1652054400000|2022-05-09 00:00:00|1334.14|1316.34|1334.34|1316.54|1334.39|1316.59|1334.14|1316.34|8
1652054410000|2022-05-09 00:00:10|1334.33|1316.53|1334.4|1316.6|1335.09|1317.29|1334.21|1316.41|20
1652054420000|2022-05-09 00:00:20|1334.9|1317.1|1336.28|1318.48|1336.4|1318.6|1334.9|1317.1|14
1652054430000|2022-05-09 00:00:30|1336.4|1318.6|1336.4|1318.6|1336.4|1318.6|1335.25|1317.45|11
1652054440000|2022-05-09 00:00:40|1336.45|1318.65|1337.4|1319.6|1337.93|1320.13|1336.4|1318.6|10
1652054450000|2022-05-09 00:00:50|1337.6|1319.8|1336.57|1318.77|1337.6|1319.8|1336.45|1318.65|9
1652054460000|2022-05-09 00:01:00|1336.45|1318.65|1336.44|1318.64|1337.4|1319.6|1336.21|1318.41|12
1652054470000|2022-05-09 00:01:10|1336.32|1318.52|1336.4|1318.6|1336.4|1318.6|1336.32|1318.52|3
1652054480000|2022-05-09 00:01:20|1336.5|1318.7|1336.4|1318.6|1336.5|1318.7|1336.4|1318.6|2
1652054490000|2022-05-09 00:01:30|1336.48|1318.68|1336.4|1318.6|1336.51|1318.71|1336.4|1318.6|3
1652054500000|2022-05-09 00:01:40|1336.3|1318.5|1335.38|1317.58|1336.3|1318.5|1335.38|1317.58|9
1652054510000|2022-05-09 00:01:50|1335.35|1317.55|1336.4|1318.6|1336.4|1318.6|1334.6|1316.8|24
1652054520000|2022-05-09 00:02:00|1336.27|1318.47|1336.28|1318.48|1336.9|1319.1|1336.27|1318.47|16
1652054530000|2022-05-09 00:02:10|1336.24|1318.44|1336.3|1318.5|1336.4|1318.6|1336.02|1318.22|13
1652054540000|2022-05-09 00:02:20|1336.29|1318.49|1335.05|1317.25|1336.32|1318.52|1334.5|1316.7|16
1652054550000|2022-05-09 00:02:30|1334.75|1316.95|1333.57|1315.77|1334.95|1317.15|1333.55|1315.75|17
1652054560000|2022-05-09 00:02:40|1333.52|1315.72|1333.4|1315.6|1333.52|1315.72|1333.4|1315.6|5
1652054570000|2022-05-09 00:02:50|1333.32|1315.52|1333.29|1315.49|1333.32|1315.52|1332.4|1314.6|16
1652054580000|2022-05-09 00:03:00|1333.21|1315.41|1332.45|1314.65|1333.29|1315.49|1331.56|1313.76|24
1652054590000|2022-05-09 00:03:10|1332.5|1314.7|1332.33|1314.53|1332.5|1314.7|1332.18|1314.38|15
1652054600000|2022-05-09 00:03:20|1332.4|1314.6|1332.33|1314.53|1332.4|1314.6|1331.4|1313.6|12
1652054610000|2022-05-09 00:03:30|1332.29|1314.49|1332.4|1314.6|1332.4|1314.6|1332.24|1314.44|6
1652054620000|2022-05-09 00:03:40|1332.7|1314.9|1333.76|1315.96|1333.81|1316.01|1332.7|1314.9|14
1652054630000|2022-05-09 00:03:50|1334.13|1316.33|1334.31|1316.51|1334.4|1316.6|1333.91|1316.11|27
1652054640000|2022-05-09 00:04:00|1334.32|1316.52|1335.26|1317.46|1335.27|1317.47|1334.3|1316.5|17
1652054650000|2022-05-09 00:04:10|1335.11|1317.31|1335.33|1317.53|1335.35|1317.55|1335.11|1317.31|14
1652054660000|2022-05-09 00:04:20|1335.35|1317.55|1335.71|1317.91|1336.4|1318.6|1335.35|1317.55|13
1652054670000|2022-05-09 00:04:30|1336.3|1318.5|1335.93|1318.13|1336.3|1318.5|1335.93|1318.13|4
1652054680000|2022-05-09 00:04:40|1336.16|1318.36|1335.81|1318.01|1336.18|1318.38|1335.4|1317.6|10
1652054690000|2022-05-09 00:04:50|1335.71|1317.91|1335.9|1318.1|1336.08|1318.28|1335.71|1317.91|6
1652054700000|2022-05-09 00:05:00|1336.04|1318.24|1335.9|1318.1|1336.11|1318.31|1335.71|1317.91|6
1652054710000|2022-05-09 00:05:10|1336.04|1318.24|1335.9|1318.1|1336.04|1318.24|1335.9|1318.1|3
1652054720000|2022-05-09 00:05:20|1336.03|1318.23|1335.9|1318.1|1336.03|1318.23|1335.9|1318.1|2
1652054730000|2022-05-09 00:05:30|1336.08|1318.28|1335.4|1317.6|1336.08|1318.28|1335.23|1317.43|15
1652054740000|2022-05-09 00:05:40|1335.5|1317.7|1335.85|1318.05|1336.1|1318.3|1335.4|1317.6|6
1652054750000|2022-05-09 00:05:50|1335.8|1318|1335.32|1317.52|1335.99|1318.19|1335.23|1317.43|9
1652054760000|2022-05-09 00:06:00|1335.41|1317.61|1335.32|1317.52|1335.49|1317.69|1335.21|1317.41|13
1652054770000|2022-05-09 00:06:10|1335.31|1317.51|1335.3|1317.5|1335.32|1317.52|1335.3|1317.5|3
1652054780000|2022-05-09 00:06:20|1335.18|1317.38|1335.3|1317.5|1335.3|1317.5|1334.98|1317.18|10
1652054790000|2022-05-09 00:06:30|1335.17|1317.37|1334.4|1316.6|1335.28|1317.48|1333.79|1315.99|17
1652054800000|2022-05-09 00:06:40|1335.5|1317.7|1334.48|1316.68|1335.6|1317.8|1334.37|1316.57|14
1652054810000|2022-05-09 00:06:50|1334.32|1316.52|1334.28|1316.48|1334.36|1316.56|1333.71|1315.91|12
1652054820000|2022-05-09 00:07:00|1334.4|1316.6|1335.75|1317.95|1335.9|1318.1|1334.21|1316.41|23
1652054830000|2022-05-09 00:07:10|1335.76|1317.96|1336.15|1318.35|1336.47|1318.67|1335.76|1317.96|11
1652054840000|2022-05-09 00:07:20|1335.9|1318.1|1336.4|1318.6|1336.4|1318.6|1335.9|1318.1|9
1652054850000|2022-05-09 00:07:30|1336.19|1318.39|1335.85|1318.05|1336.19|1318.39|1335.59|1317.79|8
1652054860000|2022-05-09 00:07:40|1336.12|1318.32|1335.9|1318.1|1336.52|1318.72|1335.9|1318.1|14
1652054870000|2022-05-09 00:07:50|1335.95|1318.15|1335.9|1318.1|1335.95|1318.15|1335.9|1318.1|2
1652054880000|2022-05-09 00:08:00|1336.1|1318.3|1335.9|1318.1|1336.1|1318.3|1335.9|1318.1|3
1652054900000|2022-05-09 00:08:20|1335.99|1318.19|1335.77|1317.97|1335.99|1318.19|1335.75|1317.95|6
1652054910000|2022-05-09 00:08:30|1335.75|1317.95|1335.23|1317.43|1335.9|1318.1|1334.95|1317.15|16
1652054920000|2022-05-09 00:08:40|1335.36|1317.56|1335.4|1317.6|1335.4|1317.6|1335.17|1317.37|10
1652054930000|2022-05-09 00:08:50|1335.75|1317.95|1335.4|1317.6|1335.75|1317.95|1335.4|1317.6|5
1652054940000|2022-05-09 00:09:00|1335.53|1317.73|1335.87|1318.07|1336.06|1318.26|1335.53|1317.73|12
1652054950000|2022-05-09 00:09:10|1335.86|1318.06|1336.19|1318.39|1336.22|1318.42|1335.6|1317.8|9
1652054960000|2022-05-09 00:09:20|1336.18|1318.38|1335.46|1317.66|1336.3|1318.5|1335.4|1317.6|8
1652054970000|2022-05-09 00:09:30|1335.45|1317.65|1334.48|1316.68|1335.45|1317.65|1334.4|1316.6|15
1652054980000|2022-05-09 00:09:40|1334.7|1316.9|1335.36|1317.56|1335.4|1317.6|1334.7|1316.9|8
1652054990000|2022-05-09 00:09:50|1335.4|1317.6|1335.2|1317.4|1335.4|1317.6|1335.18|1317.38|5
1652055000000|2022-05-09 00:10:00|1335.38|1317.58|1335.4|1317.6|1335.4|1317.6|1334.56|1316.76|12
1652055010000|2022-05-09 00:10:10|1335.27|1317.47|1335.21|1317.41|1335.33|1317.53|1335.12|1317.32|6
1652055020000|2022-05-09 00:10:20|1335.32|1317.52|1335.32|1317.52|1335.4|1317.6|1334.89|1317.09|20
1652055030000|2022-05-09 00:10:30|1335.4|1317.6|1335.35|1317.55|1335.41|1317.61|1335.2|1317.4|19
1652055040000|2022-05-09 00:10:40|1335.4|1317.6|1336.15|1318.35|1336.15|1318.35|1335.33|1317.53|7
1652055050000|2022-05-09 00:10:50|1336.4|1318.6|1336.65|1318.85|1336.65|1318.85|1336.4|1318.6|4
1652055060000|2022-05-09 00:11:00|1336.69|1318.89|1338.08|1320.28|1338.09|1320.29|1336.69|1318.89|12
1652055070000|2022-05-09 00:11:10|1338|1320.2|1339.9|1322.1|1339.9|1322.1|1338|1320.2|24
1652055080000|2022-05-09 00:11:20|1340.12|1322.32|1340.4|1322.6|1340.46|1322.66|1340|1322.2|16
1652055090000|2022-05-09 00:11:30|1340.32|1322.52|1340.4|1322.6|1340.4|1322.6|1340.08|1322.28|20
1652055100000|2022-05-09 00:11:40|1341.11|1323.31|1341.22|1323.42|1341.3|1323.5|1341.06|1323.26|17
1652055110000|2022-05-09 00:11:50|1341.3|1323.5|1340.55|1322.75|1341.53|1323.73|1340.4|1322.6|21
1652055120000|2022-05-09 00:12:00|1340.57|1322.77|1340.54|1322.74|1341.28|1323.48|1340.2|1322.4|28
1652055130000|2022-05-09 00:12:10|1340.4|1322.6|1339.56|1321.76|1340.52|1322.72|1339.36|1321.56|19
1652055140000|2022-05-09 00:12:20|1339.85|1322.05|1339.28|1321.48|1340.3|1322.5|1339.28|1321.48|22
1652055150000|2022-05-09 00:12:30|1339.27|1321.47|1340.05|1322.25|1340.4|1322.6|1339.27|1321.47|22
1652055160000|2022-05-09 00:12:40|1340|1322.2|1339.25|1321.45|1340.29|1322.49|1339.25|1321.45|16
1652055170000|2022-05-09 00:12:50|1339.31|1321.51|1339.27|1321.47|1339.8|1322|1339.27|1321.47|18
1652055180000|2022-05-09 00:13:00|1339.34|1321.54|1338.42|1320.62|1339.4|1321.6|1338.42|1320.62|9
1652055190000|2022-05-09 00:13:10|1338.41|1320.61|1338.28|1320.48|1338.45|1320.65|1337.38|1319.58|23
1652055200000|2022-05-09 00:13:20|1338.29|1320.49|1340.3|1322.5|1340.42|1322.62|1338.06|1320.26|21
1652055210000|2022-05-09 00:13:30|1340.37|1322.57|1340.35|1322.55|1340.39|1322.59|1340.25|1322.45|13
1652055220000|2022-05-09 00:13:40|1340.19|1322.39|1340.3|1322.5|1340.4|1322.6|1339.68|1321.88|10
1652055230000|2022-05-09 00:13:50|1340.18|1322.38|1340.2|1322.4|1340.3|1322.5|1339.98|1322.18|11
1652055240000|2022-05-09 00:14:00|1340.29|1322.49|1340.98|1323.18|1341|1323.2|1340.2|1322.4|16
1652055250000|2022-05-09 00:14:10|1340.97|1323.17|1341.13|1323.33|1341.19|1323.39|1340.96|1323.16|11
1652055260000|2022-05-09 00:14:20|1340.87|1323.07|1340.36|1322.56|1340.87|1323.07|1340.02|1322.22|9
1652055270000|2022-05-09 00:14:30|1340.34|1322.54|1339.77|1321.97|1340.35|1322.55|1339.7|1321.9|22
1652055280000|2022-05-09 00:14:40|1339.73|1321.93|1339.2|1321.4|1339.75|1321.95|1339.2|1321.4|16
1652055290000|2022-05-09 00:14:50|1339.24|1321.44|1339.61|1321.81|1339.61|1321.81|1339.24|1321.44|7
1652055300000|2022-05-09 00:15:00|1339.62|1321.82|1341.19|1323.39|1341.19|1323.39|1339.62|1321.82|21
1652055310000|2022-05-09 00:15:10|1341.4|1323.6|1340.4|1322.6|1341.4|1323.6|1340.32|1322.52|13
1652055320000|2022-05-09 00:15:20|1340.41|1322.61|1340.31|1322.51|1340.51|1322.71|1340.23|1322.43|14
1652055330000|2022-05-09 00:15:30|1340.27|1322.47|1339.85|1322.05|1340.27|1322.47|1338.93|1321.13|21
1652055340000|2022-05-09 00:15:40|1339.88|1322.08|1339.91|1322.11|1340.03|1322.23|1339.87|1322.07|17
1652055350000|2022-05-09 00:15:50|1339.9|1322.1|1340.04|1322.24|1340.05|1322.25|1339.85|1322.05|12
1652055360000|2022-05-09 00:16:00|1340|1322.2|1340|1322.2|1340.03|1322.23|1339.93|1322.13|10
1652055370000|2022-05-09 00:16:10|1339.99|1322.19|1340.13|1322.33|1340.28|1322.48|1339.99|1322.19|12
1652055380000|2022-05-09 00:16:20|1340.12|1322.32|1340.13|1322.33|1340.26|1322.46|1340.12|1322.32|7
1652055390000|2022-05-09 00:16:30|1340.18|1322.38|1340.17|1322.37|1340.22|1322.42|1340.12|1322.32|5
1652055400000|2022-05-09 00:16:40|1340.16|1322.36|1340.14|1322.34|1340.28|1322.48|1340.02|1322.22|13
1652055410000|2022-05-09 00:16:50|1340.17|1322.37|1340.13|1322.33|1340.2|1322.4|1340.11|1322.31|11
1652055420000|2022-05-09 00:17:00|1340.18|1322.38|1340.2|1322.4|1340.24|1322.44|1340.14|1322.34|19
1652055430000|2022-05-09 00:17:10|1340.19|1322.39|1340.35|1322.55|1340.35|1322.55|1340.15|1322.35|20
1652055440000|2022-05-09 00:17:20|1340.37|1322.57|1340.25|1322.45|1340.39|1322.59|1340.19|1322.39|12
1652055450000|2022-05-09 00:17:30|1340.24|1322.44|1341.07|1323.27|1341.07|1323.27|1340.22|1322.42|20
1652055460000|2022-05-09 00:17:40|1341.15|1323.35|1341.21|1323.41|1341.34|1323.54|1341.02|1323.22|21
1652055470000|2022-05-09 00:17:50|1341.2|1323.4|1341.19|1323.39|1341.29|1323.49|1341.03|1323.23|10
1652055480000|2022-05-09 00:18:00|1341.17|1323.37|1341.27|1323.47|1341.28|1323.48|1341.04|1323.24|17
1652055490000|2022-05-09 00:18:10|1341.37|1323.57|1343.15|1325.35|1343.4|1325.6|1341.37|1323.57|24
1652055500000|2022-05-09 00:18:20|1343.09|1325.29|1343.15|1325.35|1343.15|1325.35|1342.93|1325.13|3
1652055510000|2022-05-09 00:18:30|1342.78|1324.98|1342.32|1324.52|1342.78|1324.98|1342.28|1324.48|6
1652055520000|2022-05-09 00:18:40|1341.97|1324.17|1341.34|1323.54|1342.32|1324.52|1341.03|1323.23|19
1652055530000|2022-05-09 00:18:50|1341.31|1323.51|1342.17|1324.37|1342.3|1324.5|1341.26|1323.46|16
1652055540000|2022-05-09 00:19:00|1342.06|1324.26|1341.27|1323.47|1342.19|1324.39|1341.16|1323.36|18
1652055550000|2022-05-09 00:19:10|1341.28|1323.48|1340.43|1322.63|1341.28|1323.48|1340.28|1322.48|20
1652055560000|2022-05-09 00:19:20|1340.34|1322.54|1340.29|1322.49|1340.43|1322.63|1340.23|1322.43|22
1652055570000|2022-05-09 00:19:30|1340.28|1322.48|1340.28|1322.48|1340.31|1322.51|1340|1322.2|16
1652055580000|2022-05-09 00:19:40|1340.29|1322.49|1340.27|1322.47|1340.32|1322.52|1339.26|1321.46|18
1652055590000|2022-05-09 00:19:50|1340.29|1322.49|1339.3|1321.5|1340.35|1322.55|1339.3|1321.5|16
1652055600000|2022-05-09 00:20:00|1339.29|1321.49|1339.39|1321.59|1339.7|1321.9|1339.29|1321.49|11
1652055610000|2022-05-09 00:20:10|1339.42|1321.62|1339.4|1321.6|1339.6|1321.8|1339.28|1321.48|11
1652055620000|2022-05-09 00:20:20|1339.37|1321.57|1339.3|1321.5|1339.46|1321.66|1339.27|1321.47|16
1652055630000|2022-05-09 00:20:30|1339.29|1321.49|1339.33|1321.53|1339.34|1321.54|1339.27|1321.47|5
1652055640000|2022-05-09 00:20:40|1339.24|1321.44|1339.4|1321.6|1339.4|1321.6|1339.22|1321.42|7
1652055650000|2022-05-09 00:20:50|1339.94|1322.14|1340.4|1322.6|1340.47|1322.67|1339.66|1321.86|11
1652055660000|2022-05-09 00:21:00|1340.88|1323.08|1342.4|1324.6|1342.56|1324.76|1340.88|1323.08|18
1652055670000|2022-05-09 00:21:10|1342.35|1324.55|1342.32|1324.52|1342.4|1324.6|1342.02|1324.22|10
1652055680000|2022-05-09 00:21:20|1342.18|1324.38|1342.4|1324.6|1342.4|1324.6|1342.18|1324.38|13
1652055690000|2022-05-09 00:21:30|1343.09|1325.29|1343.4|1325.6|1343.44|1325.64|1343.09|1325.29|13
1652055700000|2022-05-09 00:21:40|1343.48|1325.68|1344.4|1326.6|1344.4|1326.6|1343.4|1325.6|12
1652055710000|2022-05-09 00:21:50|1344.58|1326.78|1344.4|1326.6|1345.15|1327.35|1344.21|1326.41|18
1652055720000|2022-05-09 00:22:00|1345.15|1327.35|1344.48|1326.68|1345.35|1327.55|1344.48|1326.68|7
1652055730000|2022-05-09 00:22:10|1344.63|1326.83|1343.9|1326.1|1344.63|1326.83|1343.6|1325.8|20
1652055740000|2022-05-09 00:22:20|1343.95|1326.15|1344.21|1326.41|1344.32|1326.52|1343.95|1326.15|12
1652055750000|2022-05-09 00:22:30|1344.32|1326.52|1342.95|1325.15|1344.32|1326.52|1342.48|1324.68|16
1652055760000|2022-05-09 00:22:40|1342.62|1324.82|1343.19|1325.39|1343.3|1325.5|1342.62|1324.82|7
1652055770000|2022-05-09 00:22:50|1343.2|1325.4|1343.28|1325.48|1343.4|1325.6|1342.55|1324.75|13
1652055780000|2022-05-09 00:23:00|1343.25|1325.45|1342.53|1324.73|1343.29|1325.49|1342.53|1324.73|17
1652055790000|2022-05-09 00:23:10|1342.55|1324.75|1342.24|1324.44|1342.55|1324.75|1342.2|1324.4|8
1652055800000|2022-05-09 00:23:20|1342.25|1324.45|1341.82|1324.02|1342.37|1324.57|1341.74|1323.94|18
1652055810000|2022-05-09 00:23:30|1341.81|1324.01|1341.83|1324.03|1342.05|1324.25|1341.66|1323.86|13
1652055820000|2022-05-09 00:23:40|1341.84|1324.04|1341.83|1324.03|1342.2|1324.4|1341.81|1324.01|18
1652055830000|2022-05-09 00:23:50|1341.94|1324.14|1343.05|1325.25|1343.09|1325.29|1341.73|1323.93|22
1652055840000|2022-05-09 00:24:00|1343.07|1325.27|1343.24|1325.44|1343.3|1325.5|1342.25|1324.45|21
1652055850000|2022-05-09 00:24:10|1343.25|1325.45|1343.41|1325.61|1343.47|1325.67|1343.25|1325.45|13
1652055860000|2022-05-09 00:24:20|1343.28|1325.48|1343.4|1325.6|1343.4|1325.6|1343.28|1325.48|2
1652055870000|2022-05-09 00:24:30|1343.46|1325.66|1343.45|1325.65|1343.55|1325.75|1343.4|1325.6|6
1652055880000|2022-05-09 00:24:40|1343.4|1325.6|1343.25|1325.45|1343.4|1325.6|1343.25|1325.45|6
1652055890000|2022-05-09 00:24:50|1343.24|1325.44|1343.12|1325.32|1343.42|1325.62|1343.12|1325.32|8
1652055900000|2022-05-09 00:25:00|1343.11|1325.31|1342.31|1324.51|1343.39|1325.59|1342.31|1324.51|25
1652055910000|2022-05-09 00:25:10|1342.3|1324.5|1342.42|1324.62|1342.44|1324.64|1342.13|1324.33|21
1652055920000|2022-05-09 00:25:20|1342.39|1324.59|1342.39|1324.59|1342.4|1324.6|1342.39|1324.59|3
1652055930000|2022-05-09 00:25:30|1342.33|1324.53|1342.28|1324.48|1342.33|1324.53|1342.28|1324.48|3
1652055940000|2022-05-09 00:25:40|1342.65|1324.85|1342.27|1324.47|1342.65|1324.85|1342.27|1324.47|5
1652055950000|2022-05-09 00:25:50|1342.33|1324.53|1342.21|1324.41|1342.36|1324.56|1341.62|1323.82|28
1652055960000|2022-05-09 00:26:00|1342.27|1324.47|1342.38|1324.58|1342.4|1324.6|1342.06|1324.26|11
1652055970000|2022-05-09 00:26:10|1342.4|1324.6|1343.4|1325.6|1343.4|1325.6|1342.38|1324.58|9
1652055980000|2022-05-09 00:26:20|1343.37|1325.57|1343.4|1325.6|1343.78|1325.98|1343.37|1325.57|4
1652055990000|2022-05-09 00:26:30|1343.46|1325.66|1343.4|1325.6|1343.6|1325.8|1343.4|1325.6|3
1652056000000|2022-05-09 00:26:40|1343.32|1325.52|1343.31|1325.51|1343.33|1325.53|1343.25|1325.45|6
1652056010000|2022-05-09 00:26:50|1343.39|1325.59|1343.4|1325.6|1343.4|1325.6|1343.12|1325.32|6
1652056020000|2022-05-09 00:27:00|1343.34|1325.54|1343.28|1325.48|1343.5|1325.7|1343.22|1325.42|13
1652056030000|2022-05-09 00:27:10|1343.29|1325.49|1343.4|1325.6|1343.4|1325.6|1343.25|1325.45|4
1652056040000|2022-05-09 00:27:20|1343.35|1325.55|1344.2|1326.4|1344.28|1326.48|1343.23|1325.43|16
1652056050000|2022-05-09 00:27:30|1344.22|1326.42|1344.22|1326.42|1344.23|1326.43|1344.21|1326.41|4
1652056060000|2022-05-09 00:27:40|1344.28|1326.48|1344.23|1326.43|1344.28|1326.48|1344.17|1326.37|11
1652056070000|2022-05-09 00:27:50|1344.22|1326.42|1345.09|1327.29|1345.09|1327.29|1344.19|1326.39|17
1652056080000|2022-05-09 00:28:00|1344.9|1327.1|1343.42|1325.62|1344.9|1327.1|1343.41|1325.61|23
1652056090000|2022-05-09 00:28:10|1343.49|1325.69|1343.28|1325.48|1343.85|1326.05|1343.28|1325.48|17
1652056100000|2022-05-09 00:28:20|1343.3|1325.5|1343.29|1325.49|1343.3|1325.5|1343.29|1325.49|2
1652056110000|2022-05-09 00:28:30|1343.26|1325.46|1343.53|1325.73|1343.53|1325.73|1342.93|1325.13|10
1652056120000|2022-05-09 00:28:40|1343.4|1325.6|1343.23|1325.43|1343.54|1325.74|1343.23|1325.43|11
1652056130000|2022-05-09 00:28:50|1343.24|1325.44|1343.5|1325.7|1343.5|1325.7|1343.24|1325.44|7
1652056140000|2022-05-09 00:29:00|1343.49|1325.69|1342.7|1324.9|1343.49|1325.69|1342.4|1324.6|10
1652056150000|2022-05-09 00:29:10|1342.83|1325.03|1343.11|1325.31|1343.11|1325.31|1342.49|1324.69|8
1652056160000|2022-05-09 00:29:20|1343.4|1325.6|1342.9|1325.1|1343.4|1325.6|1342.9|1325.1|14
1652056170000|2022-05-09 00:29:30|1342.74|1324.94|1343.31|1325.51|1343.31|1325.51|1342.74|1324.94|15
1652056180000|2022-05-09 00:29:40|1343.4|1325.6|1343.26|1325.46|1343.4|1325.6|1343.18|1325.38|10
1652056190000|2022-05-09 00:29:50|1343.28|1325.48|1343.28|1325.48|1343.4|1325.6|1343.26|1325.46|12
1652056200000|2022-05-09 00:30:00|1343.4|1325.6|1342.91|1325.11|1343.4|1325.6|1342.9|1325.1|13
1652056210000|2022-05-09 00:30:10|1343.27|1325.47|1343.15|1325.35|1343.33|1325.53|1342.38|1324.58|16
1652056220000|2022-05-09 00:30:20|1343.19|1325.39|1343.32|1325.52|1343.34|1325.54|1342.67|1324.87|14
1652056230000|2022-05-09 00:30:30|1343.3|1325.5|1343.37|1325.57|1343.4|1325.6|1343.26|1325.46|9
1652056240000|2022-05-09 00:30:40|1344.09|1326.29|1344.37|1326.57|1344.4|1326.6|1344.01|1326.21|10
1652056250000|2022-05-09 00:30:50|1344.73|1326.93|1345.25|1327.45|1345.25|1327.45|1344.55|1326.75|13
1652056260000|2022-05-09 00:31:00|1345.26|1327.46|1346.15|1328.35|1346.15|1328.35|1345.19|1327.39|17
1652056270000|2022-05-09 00:31:10|1346.19|1328.39|1345.38|1327.58|1346.31|1328.51|1345.38|1327.58|15
1652056280000|2022-05-09 00:31:20|1345.46|1327.66|1344.38|1326.58|1345.73|1327.93|1344.32|1326.52|15
1652056290000|2022-05-09 00:31:30|1344.36|1326.56|1345.33|1327.53|1345.4|1327.6|1344.33|1326.53|21
1652056300000|2022-05-09 00:31:40|1345.32|1327.52|1345.28|1327.48|1345.4|1327.6|1344.96|1327.16|15
1652056310000|2022-05-09 00:31:50|1345.25|1327.45|1346.28|1328.48|1346.4|1328.6|1345.25|1327.45|16
1652056320000|2022-05-09 00:32:00|1346.26|1328.46|1346.32|1328.52|1346.47|1328.67|1345.86|1328.06|24
1652056330000|2022-05-09 00:32:10|1346.34|1328.54|1346.21|1328.41|1346.9|1329.1|1346.2|1328.4|15
1652056340000|2022-05-09 00:32:20|1346.24|1328.44|1345.31|1327.51|1346.38|1328.58|1345.25|1327.45|25
1652056350000|2022-05-09 00:32:30|1345.35|1327.55|1345.86|1328.06|1345.89|1328.09|1344.78|1326.98|10
1652056360000|2022-05-09 00:32:40|1345.8|1328|1346.3|1328.5|1346.32|1328.52|1345.4|1327.6|14
1652056370000|2022-05-09 00:32:50|1346.24|1328.44|1346.2|1328.4|1346.32|1328.52|1345.64|1327.84|6
1652056380000|2022-05-09 00:33:00|1346.32|1328.52|1345.24|1327.44|1346.32|1328.52|1345.22|1327.42|20
1652056390000|2022-05-09 00:33:10|1345.3|1327.5|1345.78|1327.98|1345.78|1327.98|1345.27|1327.47|5
1652056400000|2022-05-09 00:33:20|1345.75|1327.95|1346.24|1328.44|1346.4|1328.6|1345.52|1327.72|17
1652056410000|2022-05-09 00:33:30|1346.26|1328.46|1346.29|1328.49|1346.4|1328.6|1346.25|1328.45|12
1652056420000|2022-05-09 00:33:40|1346.3|1328.5|1346.34|1328.54|1346.4|1328.6|1346.04|1328.24|17
1652056430000|2022-05-09 00:33:50|1346.4|1328.6|1347.21|1329.41|1347.28|1329.48|1345.94|1328.14|17
1652056440000|2022-05-09 00:34:00|1347.22|1329.42|1347.23|1329.43|1347.55|1329.75|1347.22|1329.42|23
1652056450000|2022-05-09 00:34:10|1347.24|1329.44|1347.4|1329.6|1347.4|1329.6|1347.22|1329.42|12
1652056460000|2022-05-09 00:34:20|1347.36|1329.56|1348.09|1330.29|1348.09|1330.29|1347.26|1329.46|10
1652056470000|2022-05-09 00:34:30|1348.15|1330.35|1348.15|1330.35|1348.16|1330.36|1347.95|1330.15|5
1652056490000|2022-05-09 00:34:50|1348.09|1330.29|1348.09|1330.29|1348.09|1330.29|1348.09|1330.29|1
1652056500000|2022-05-09 00:35:00|1348.2|1330.4|1349.12|1331.32|1349.12|1331.32|1348.08|1330.28|7
1652056510000|2022-05-09 00:35:10|1349.15|1331.35|1348.35|1330.55|1350.19|1332.39|1348.35|1330.55|16
1652056520000|2022-05-09 00:35:20|1348.34|1330.54|1348.33|1330.53|1348.4|1330.6|1347.94|1330.14|19
1652056530000|2022-05-09 00:35:30|1348.47|1330.67|1348.31|1330.51|1348.47|1330.67|1348.14|1330.34|10
1652056540000|2022-05-09 00:35:40|1348.3|1330.5|1348.34|1330.54|1348.34|1330.54|1347.61|1329.81|8
1652056550000|2022-05-09 00:35:50|1348.29|1330.49|1348.3|1330.5|1348.32|1330.52|1347.61|1329.81|9
1652056560000|2022-05-09 00:36:00|1348.25|1330.45|1348.3|1330.5|1348.42|1330.62|1348.25|1330.45|8
1652056570000|2022-05-09 00:36:10|1348.29|1330.49|1347.86|1330.06|1348.44|1330.64|1347.29|1329.49|7
1652056580000|2022-05-09 00:36:20|1347.84|1330.04|1348.37|1330.57|1348.4|1330.6|1347.8|1330|6
1652056590000|2022-05-09 00:36:30|1348.38|1330.58|1349.3|1331.5|1349.3|1331.5|1348.38|1330.58|8
1652056600000|2022-05-09 00:36:40|1349.29|1331.49|1349.22|1331.42|1349.32|1331.52|1348.9|1331.1|8
1652056610000|2022-05-09 00:36:50|1349.23|1331.43|1348.32|1330.52|1349.29|1331.49|1348.07|1330.27|13
1652056620000|2022-05-09 00:37:00|1348.33|1330.53|1349.15|1331.35|1349.15|1331.35|1347.79|1329.99|12
1652056630000|2022-05-09 00:37:10|1349.14|1331.34|1350.3|1332.5|1350.3|1332.5|1349.11|1331.31|14
1652056640000|2022-05-09 00:37:20|1350.32|1332.52|1350.29|1332.49|1350.34|1332.54|1349.95|1332.15|15
1652056650000|2022-05-09 00:37:30|1350.3|1332.5|1349.29|1331.49|1350.3|1332.5|1348.91|1331.11|20
1652056660000|2022-05-09 00:37:40|1349.36|1331.56|1349.31|1331.51|1349.36|1331.56|1349.17|1331.37|4
1652056670000|2022-05-09 00:37:50|1349.29|1331.49|1348.25|1330.45|1349.29|1331.49|1348.09|1330.29|15
1652056680000|2022-05-09 00:38:00|1348.4|1330.6|1349.21|1331.41|1349.23|1331.43|1348.25|1330.45|11
1652056690000|2022-05-09 00:38:10|1349.23|1331.43|1349.24|1331.44|1349.26|1331.46|1349.17|1331.37|8
1652056700000|2022-05-09 00:38:20|1349.04|1331.24|1349.32|1331.52|1350.19|1332.39|1349.04|1331.24|14
1652056710000|2022-05-09 00:38:30|1349.75|1331.95|1349.22|1331.42|1349.75|1331.95|1348.66|1330.86|13
1652056720000|2022-05-09 00:38:40|1349.24|1331.44|1349.3|1331.5|1349.31|1331.51|1349.24|1331.44|10
1652056730000|2022-05-09 00:38:50|1349.24|1331.44|1349.42|1331.62|1349.42|1331.62|1349.23|1331.43|5
1652056740000|2022-05-09 00:39:00|1349.23|1331.43|1349.06|1331.26|1349.27|1331.47|1349.06|1331.26|14
1652056750000|2022-05-09 00:39:10|1349.27|1331.47|1350.32|1332.52|1350.4|1332.6|1349.25|1331.45|15
1652056760000|2022-05-09 00:39:20|1350.34|1332.54|1350.31|1332.51|1350.34|1332.54|1350.31|1332.51|3
1652056780000|2022-05-09 00:39:40|1350.32|1332.52|1351.05|1333.25|1351.24|1333.44|1350.32|1332.52|9
1652056790000|2022-05-09 00:39:50|1351.12|1333.32|1352.4|1334.6|1352.4|1334.6|1351.12|1333.32|10
1652056800000|2022-05-09 00:40:00|1352.28|1334.48|1351.28|1333.48|1352.3|1334.5|1351.28|1333.48|23
1652056810000|2022-05-09 00:40:10|1351.4|1333.6|1352.2|1334.4|1352.3|1334.5|1351.3|1333.5|15
1652056820000|2022-05-09 00:40:20|1352.19|1334.39|1353.15|1335.35|1353.4|1335.6|1352.19|1334.39|12
1652056830000|2022-05-09 00:40:30|1353.4|1335.6|1353.09|1335.29|1353.4|1335.6|1352.65|1334.85|8
1652056840000|2022-05-09 00:40:40|1353.13|1335.33|1352|1334.2|1353.13|1335.33|1352|1334.2|14
1652056850000|2022-05-09 00:40:50|1351.54|1333.74|1351.25|1333.45|1351.63|1333.83|1351.24|1333.44|12
1652056860000|2022-05-09 00:41:00|1351.32|1333.52|1351.3|1333.5|1351.55|1333.75|1350.81|1333.01|13
1652056870000|2022-05-09 00:41:10|1351.4|1333.6|1351.24|1333.44|1351.4|1333.6|1350.33|1332.53|16
1652056880000|2022-05-09 00:41:20|1351.27|1333.47|1351.94|1334.14|1351.94|1334.14|1351.12|1333.32|9
1652056890000|2022-05-09 00:41:30|1351.91|1334.11|1352.21|1334.41|1352.29|1334.49|1351.54|1333.74|13
1652056900000|2022-05-09 00:41:40|1352.2|1334.4|1352.33|1334.53|1352.4|1334.6|1352.16|1334.36|9
1652056910000|2022-05-09 00:41:50|1352.24|1334.44|1352.33|1334.53|1352.4|1334.6|1352.21|1334.41|15
1652056920000|2022-05-09 00:42:00|1352.23|1334.43|1354.4|1336.6|1354.4|1336.6|1352.23|1334.43|16
1652056930000|2022-05-09 00:42:10|1354.27|1336.47|1353.3|1335.5|1354.4|1336.6|1353.19|1335.39|15
1652056940000|2022-05-09 00:42:20|1353.4|1335.6|1352.95|1335.15|1353.44|1335.64|1352.95|1335.15|12
1652056950000|2022-05-09 00:42:30|1352.45|1334.65|1352.33|1334.53|1352.95|1335.15|1352.33|1334.53|10
1652056960000|2022-05-09 00:42:40|1352.31|1334.51|1352.1|1334.3|1352.44|1334.64|1352.1|1334.3|9
1652056970000|2022-05-09 00:42:50|1352.05|1334.25|1352.34|1334.54|1352.4|1334.6|1352.04|1334.24|10
1652056980000|2022-05-09 00:43:00|1352.4|1334.6|1352.43|1334.63|1352.6|1334.8|1352.29|1334.49|12
1652056990000|2022-05-09 00:43:10|1352.4|1334.6|1352.34|1334.54|1352.4|1334.6|1352|1334.2|9
1652057000000|2022-05-09 00:43:20|1352.31|1334.51|1353.91|1336.11|1354.24|1336.44|1352.25|1334.45|21
1652057010000|2022-05-09 00:43:30|1353.9|1336.1|1353.22|1335.42|1353.9|1336.1|1352.74|1334.94|12
1652057020000|2022-05-09 00:43:40|1353.23|1335.43|1353.4|1335.6|1353.45|1335.65|1353.23|1335.43|12
1652057030000|2022-05-09 00:43:50|1353.35|1335.55|1353.25|1335.45|1353.35|1335.55|1353.24|1335.44|8
1652057040000|2022-05-09 00:44:00|1353.24|1335.44|1353.4|1335.6|1353.55|1335.75|1353.24|1335.44|10
1652057050000|2022-05-09 00:44:10|1353.42|1335.62|1354.15|1336.35|1354.15|1336.35|1353.42|1335.62|9
1652057060000|2022-05-09 00:44:20|1354.3|1336.5|1353.34|1335.54|1354.3|1336.5|1353.32|1335.52|13
1652057070000|2022-05-09 00:44:30|1353.35|1335.55|1355.15|1337.35|1355.15|1337.35|1353.35|1335.55|9
1652057080000|2022-05-09 00:44:40|1355.3|1337.5|1355.15|1337.35|1355.3|1337.5|1354.9|1337.1|4
1652057090000|2022-05-09 00:44:50|1355.33|1337.53|1355.4|1337.6|1356.19|1338.39|1355.1|1337.3|9
1652057100000|2022-05-09 00:45:00|1355.7|1337.9|1356.29|1338.49|1356.34|1338.54|1355.54|1337.74|11
1652057110000|2022-05-09 00:45:10|1356.3|1338.5|1356.79|1338.99|1356.98|1339.18|1356.29|1338.49|15
1652057120000|2022-05-09 00:45:20|1356.9|1339.1|1355.4|1337.6|1356.9|1339.1|1355.4|1337.6|17
1652057130000|2022-05-09 00:45:30|1355.32|1337.52|1355.4|1337.6|1355.47|1337.67|1354.99|1337.19|15
1652057140000|2022-05-09 00:45:40|1355.36|1337.56|1355.62|1337.82|1355.62|1337.82|1355.36|1337.56|9
1652057150000|2022-05-09 00:45:50|1355.77|1337.97|1355.74|1337.94|1356.29|1338.49|1355.74|1337.94|13
1652057160000|2022-05-09 00:46:00|1355.8|1338|1355.69|1337.89|1355.8|1338|1355.69|1337.89|3
1652057170000|2022-05-09 00:46:10|1355.75|1337.95|1355.84|1338.04|1356.05|1338.25|1355.75|1337.95|9
1652057180000|2022-05-09 00:46:20|1355.81|1338.01|1355.69|1337.89|1355.81|1338.01|1355.69|1337.89|6
1652057190000|2022-05-09 00:46:30|1355.53|1337.73|1354.95|1337.15|1355.53|1337.73|1354.95|1337.15|9
1652057200000|2022-05-09 00:46:40|1354.51|1336.71|1354.85|1337.05|1354.85|1337.05|1353.99|1336.19|14
1652057210000|2022-05-09 00:46:50|1354.55|1336.75|1354.51|1336.71|1354.6|1336.8|1354.19|1336.39|11
1652057220000|2022-05-09 00:47:00|1354.4|1336.6|1354.22|1336.42|1354.47|1336.67|1353.94|1336.14|17
1652057230000|2022-05-09 00:47:10|1354.3|1336.5|1354.36|1336.56|1354.4|1336.6|1354.04|1336.24|11
1652057240000|2022-05-09 00:47:20|1354.45|1336.65|1354.32|1336.52|1354.45|1336.65|1354.22|1336.42|9
1652057250000|2022-05-09 00:47:30|1354.31|1336.51|1354.19|1336.39|1354.49|1336.69|1354.02|1336.22|8
1652057260000|2022-05-09 00:47:40|1354.18|1336.38|1353.9|1336.1|1354.21|1336.41|1353.9|1336.1|11
1652057270000|2022-05-09 00:47:50|1353.39|1335.59|1353.29|1335.49|1353.92|1336.12|1353.29|1335.49|7
1652057280000|2022-05-09 00:48:00|1353.13|1335.33|1353.19|1335.39|1353.34|1335.54|1352.6|1334.8|18
1652057290000|2022-05-09 00:48:10|1353.29|1335.49|1353.35|1335.55|1353.65|1335.85|1353.28|1335.48|8
1652057300000|2022-05-09 00:48:20|1353.58|1335.78|1353.4|1335.6|1353.6|1335.8|1353.4|1335.6|3
1652057310000|2022-05-09 00:48:30|1353.31|1335.51|1353.32|1335.52|1353.32|1335.52|1352.68|1334.88|7
1652057320000|2022-05-09 00:48:40|1353.3|1335.5|1352.25|1334.45|1353.3|1335.5|1352.03|1334.23|13
1652057330000|2022-05-09 00:48:50|1352.32|1334.52|1352.86|1335.06|1352.96|1335.16|1352.11|1334.31|12
1652057340000|2022-05-09 00:49:00|1352.87|1335.07|1353.35|1335.55|1353.4|1335.6|1352.87|1335.07|17
1652057350000|2022-05-09 00:49:10|1353.4|1335.6|1354.85|1337.05|1354.85|1337.05|1353.4|1335.6|8
1652057360000|2022-05-09 00:49:20|1354.89|1337.09|1355.27|1337.47|1355.28|1337.48|1354.79|1336.99|14
1652057370000|2022-05-09 00:49:30|1355.28|1337.48|1356.32|1338.52|1356.32|1338.52|1355.21|1337.41|20
1652057380000|2022-05-09 00:49:40|1356.33|1338.53|1357.02|1339.22|1357.02|1339.22|1356.3|1338.5|22
1652057390000|2022-05-09 00:49:50|1357.01|1339.21|1356.31|1338.51|1357.01|1339.21|1356.22|1338.42|16
1652057400000|2022-05-09 00:50:00|1356.21|1338.41|1355.42|1337.62|1356.3|1338.5|1355.41|1337.61|17
1652057410000|2022-05-09 00:50:10|1355.52|1337.72|1354.45|1336.65|1355.57|1337.77|1354.45|1336.65|19
1652057420000|2022-05-09 00:50:20|1354.4|1336.6|1354.32|1336.52|1354.58|1336.78|1354.25|1336.45|9
1652057430000|2022-05-09 00:50:30|1354.4|1336.6|1354.4|1336.6|1354.75|1336.95|1354.24|1336.44|8
1652057440000|2022-05-09 00:50:40|1354.51|1336.71|1356.4|1338.6|1356.4|1338.6|1354.51|1336.71|13
1652057450000|2022-05-09 00:50:50|1356.28|1338.48|1356.3|1338.5|1356.55|1338.75|1355.77|1337.97|23
1652057460000|2022-05-09 00:51:00|1356.19|1338.39|1355.29|1337.49|1356.19|1338.39|1355.19|1337.39|19
1652057470000|2022-05-09 00:51:10|1355.32|1337.52|1355.3|1337.5|1355.32|1337.52|1355.19|1337.39|9
1652057480000|2022-05-09 00:51:20|1355.21|1337.41|1354.4|1336.6|1355.21|1337.41|1354.4|1336.6|4
1652057490000|2022-05-09 00:51:30|1354.86|1337.06|1355.15|1337.35|1355.29|1337.49|1354.8|1337|6
1652057500000|2022-05-09 00:51:40|1355.28|1337.48|1355.29|1337.49|1355.41|1337.61|1355.26|1337.46|10
1652057510000|2022-05-09 00:51:50|1355.22|1337.42|1355.2|1337.4|1355.4|1337.6|1354.98|1337.18|12
1652057520000|2022-05-09 00:52:00|1355.28|1337.48|1355.2|1337.4|1355.45|1337.65|1355.09|1337.29|17
1652057530000|2022-05-09 00:52:10|1355.19|1337.39|1355.2|1337.4|1355.4|1337.6|1355.19|1337.39|8
1652057540000|2022-05-09 00:52:20|1355.29|1337.49|1355.32|1337.52|1355.4|1337.6|1355.02|1337.22|14
1652057550000|2022-05-09 00:52:30|1355.25|1337.45|1355.3|1337.5|1355.45|1337.65|1355.25|1337.45|8
1652057560000|2022-05-09 00:52:40|1355.31|1337.51|1355.3|1337.5|1355.42|1337.62|1355.22|1337.42|13
1652057570000|2022-05-09 00:52:50|1355.31|1337.51|1355.06|1337.26|1355.4|1337.6|1355.06|1337.26|9
1652057580000|2022-05-09 00:53:00|1355.19|1337.39|1355.37|1337.57|1355.37|1337.57|1355.19|1337.39|4
1652057590000|2022-05-09 00:53:10|1355.27|1337.47|1354.47|1336.67|1355.27|1337.47|1354.4|1336.6|7
1652057600000|2022-05-09 00:53:20|1354.46|1336.66|1354.8|1337|1354.8|1337|1354.46|1336.66|9
1652057610000|2022-05-09 00:53:30|1354.9|1337.1|1355.4|1337.6|1355.6|1337.8|1354.9|1337.1|7
1652057630000|2022-05-09 00:53:50|1355.51|1337.71|1355.2|1337.4|1355.51|1337.71|1355.19|1337.39|12
1652057640000|2022-05-09 00:54:00|1355.21|1337.41|1355.4|1337.6|1355.4|1337.6|1354.59|1336.79|16
1652057650000|2022-05-09 00:54:10|1355.34|1337.54|1355.8|1338|1355.9|1338.1|1355.34|1337.54|12
1652057660000|2022-05-09 00:54:20|1355.81|1338.01|1355.97|1338.17|1356.15|1338.35|1355.79|1337.99|15
1652057670000|2022-05-09 00:54:30|1356.18|1338.38|1355.9|1338.1|1356.18|1338.38|1355.56|1337.76|10
1652057680000|2022-05-09 00:54:40|1355.78|1337.98|1355.81|1338.01|1355.82|1338.02|1355.78|1337.98|9
1652057690000|2022-05-09 00:54:50|1355.8|1338|1355.8|1338|1355.9|1338.1|1355.8|1338|5
1652057700000|2022-05-09 00:55:00|1355.9|1338.1|1355.79|1337.99|1356.02|1338.22|1355.62|1337.82|10
1652057710000|2022-05-09 00:55:10|1355.84|1338.04|1355.8|1338|1356.03|1338.23|1355.79|1337.99|6
1652057720000|2022-05-09 00:55:20|1355.81|1338.01|1355.77|1337.97|1355.9|1338.1|1355.77|1337.97|9
1652057730000|2022-05-09 00:55:30|1355.9|1338.1|1355.94|1338.14|1356.13|1338.33|1355.78|1337.98|8
1652057740000|2022-05-09 00:55:40|1356|1338.2|1355.9|1338.1|1356.08|1338.28|1355.9|1338.1|3
1652057750000|2022-05-09 00:55:50|1356.2|1338.4|1355.9|1338.1|1356.2|1338.4|1355.9|1338.1|2
1652057760000|2022-05-09 00:56:00|1356.2|1338.4|1355.9|1338.1|1356.2|1338.4|1355.9|1338.1|2
1652057770000|2022-05-09 00:56:10|1356.29|1338.49|1355.9|1338.1|1356.29|1338.49|1355.9|1338.1|3
1652057780000|2022-05-09 00:56:20|1355.65|1337.85|1355.19|1337.39|1355.65|1337.85|1354.79|1336.99|8
1652057790000|2022-05-09 00:56:30|1355.2|1337.4|1354.28|1336.48|1355.28|1337.48|1354.26|1336.46|13
1652057800000|2022-05-09 00:56:40|1354.29|1336.49|1354.31|1336.51|1354.63|1336.83|1354.2|1336.4|9
1652057810000|2022-05-09 00:56:50|1354.23|1336.43|1354.38|1336.58|1354.38|1336.58|1354.08|1336.28|8
1652057820000|2022-05-09 00:57:00|1354.32|1336.52|1353.46|1335.66|1354.32|1336.52|1353.28|1335.48|15
1652057830000|2022-05-09 00:57:10|1353.37|1335.57|1353.32|1335.52|1353.37|1335.57|1352.63|1334.83|4
1652057840000|2022-05-09 00:57:20|1353.38|1335.58|1353.35|1335.55|1353.38|1335.58|1353.22|1335.42|8
1652057850000|2022-05-09 00:57:30|1353.19|1335.39|1352.42|1334.62|1353.26|1335.46|1352.42|1334.62|7
1652057860000|2022-05-09 00:57:40|1352.46|1334.66|1352.26|1334.46|1352.46|1334.66|1352.26|1334.46|11
1652057870000|2022-05-09 00:57:50|1352.27|1334.47|1351.57|1333.77|1352.4|1334.6|1351.39|1333.59|14
1652057880000|2022-05-09 00:58:00|1351.42|1333.62|1351.4|1333.6|1351.42|1333.62|1351.38|1333.58|4
1652057890000|2022-05-09 00:58:10|1351.34|1333.54|1352.15|1334.35|1352.15|1334.35|1351.28|1333.48|11
1652057900000|2022-05-09 00:58:20|1352.05|1334.25|1352.35|1334.55|1352.35|1334.55|1352.05|1334.25|3
1652057910000|2022-05-09 00:58:30|1352.15|1334.35|1352.05|1334.25|1352.27|1334.47|1351.64|1333.84|10
1652057920000|2022-05-09 00:58:40|1352.15|1334.35|1351.32|1333.52|1352.15|1334.35|1351.3|1333.5|11
1652057930000|2022-05-09 00:58:50|1351.23|1333.43|1351.08|1333.28|1351.29|1333.49|1351.01|1333.21|11
1652057940000|2022-05-09 00:59:00|1351.1|1333.3|1351.3|1333.5|1351.4|1333.6|1351.09|1333.29|7
1652057950000|2022-05-09 00:59:10|1351.4|1333.6|1351.22|1333.42|1351.4|1333.6|1351.19|1333.39|6
1652057960000|2022-05-09 00:59:20|1351.25|1333.45|1351.29|1333.49|1351.4|1333.6|1351.25|1333.45|7
1652057970000|2022-05-09 00:59:30|1351.4|1333.6|1351.4|1333.6|1351.4|1333.6|1351.05|1333.25|5
1652058000000|2022-05-09 01:00:00|1351.42|1333.62|1351.4|1333.6|1351.42|1333.62|1351.4|1333.6|2
1652058010000|2022-05-09 01:00:10|1351.15|1333.35|1350.9|1333.1|1351.19|1333.39|1350.9|1333.1|3
1652058020000|2022-05-09 01:00:20|1351.19|1333.39|1350.48|1332.68|1351.25|1333.45|1350.48|1332.68|11
1652058030000|2022-05-09 01:00:30|1350.54|1332.74|1350.83|1333.03|1350.83|1333.03|1350.48|1332.68|16
1652058040000|2022-05-09 01:00:40|1351.12|1333.32|1351.12|1333.32|1351.12|1333.32|1351.12|1333.32|1
1652058050000|2022-05-09 01:00:50|1351.13|1333.33|1350.38|1332.58|1351.13|1333.33|1350.38|1332.58|9
1652058060000|2022-05-09 01:01:00|1350.32|1332.52|1350.22|1332.42|1350.4|1332.6|1350.22|1332.42|8
1652058070000|2022-05-09 01:01:10|1350.19|1332.39|1350.4|1332.6|1350.48|1332.68|1350.05|1332.25|11
1652058080000|2022-05-09 01:01:20|1350.29|1332.49|1350.28|1332.48|1350.47|1332.67|1350.19|1332.39|12
1652058090000|2022-05-09 01:01:30|1350.29|1332.49|1351.94|1334.14|1351.94|1334.14|1350.29|1332.49|11
1652058100000|2022-05-09 01:01:40|1351.78|1333.98|1351.19|1333.39|1351.94|1334.14|1350.65|1332.85|9
1652058110000|2022-05-09 01:01:50|1351.38|1333.58|1351.69|1333.89|1351.69|1333.89|1351.19|1333.39|8
1652058120000|2022-05-09 01:02:00|1351.4|1333.6|1351.99|1334.19|1351.99|1334.19|1351.4|1333.6|7
1652058130000|2022-05-09 01:02:10|1352.07|1334.27|1351.8|1334|1352.41|1334.61|1351.8|1334|17
1652058140000|2022-05-09 01:02:20|1352.46|1334.66|1352|1334.2|1352.46|1334.66|1351.87|1334.07|11
1652058150000|2022-05-09 01:02:30|1351.99|1334.19|1351.54|1333.74|1352.02|1334.22|1351.38|1333.58|9
1652058160000|2022-05-09 01:02:40|1351.09|1333.29|1350.45|1332.65|1351.1|1333.3|1350.41|1332.61|17
1652058170000|2022-05-09 01:02:50|1350.39|1332.59|1349.92|1332.12|1350.45|1332.65|1349.56|1331.76|7
1652058180000|2022-05-09 01:03:00|1349.56|1331.76|1349.36|1331.56|1349.56|1331.76|1349.3|1331.5|8
1652058190000|2022-05-09 01:03:10|1349.22|1331.42|1349.6|1331.8|1350.4|1332.6|1348.6|1330.8|18
1652058200000|2022-05-09 01:03:20|1350.2|1332.4|1350.2|1332.4|1350.31|1332.51|1350.2|1332.4|8
1652058210000|2022-05-09 01:03:30|1350.29|1332.49|1350.2|1332.4|1350.29|1332.49|1350.2|1332.4|2
1652058220000|2022-05-09 01:03:40|1350.1|1332.3|1350.07|1332.27|1350.32|1332.52|1350.07|1332.27|6
1652058230000|2022-05-09 01:03:50|1350.19|1332.39|1349.22|1331.42|1350.19|1332.39|1349.21|1331.41|15
1652058240000|2022-05-09 01:04:00|1349.31|1331.51|1348.58|1330.78|1349.31|1331.51|1348.58|1330.78|11
1652058250000|2022-05-09 01:04:10|1348.6|1330.8|1349.32|1331.52|1349.41|1331.61|1348.6|1330.8|8
1652058260000|2022-05-09 01:04:20|1349.19|1331.39|1349.22|1331.42|1349.32|1331.52|1349.09|1331.29|7
1652058270000|2022-05-09 01:04:30|1349.21|1331.41|1349.32|1331.52|1349.32|1331.52|1348.57|1330.77|9
1652058280000|2022-05-09 01:04:40|1349.22|1331.42|1349.3|1331.5|1349.3|1331.5|1349.19|1331.39|5
1652058290000|2022-05-09 01:04:50|1349.19|1331.39|1348.38|1330.58|1349.32|1331.52|1348.23|1330.43|15
1652058300000|2022-05-09 01:05:00|1348.37|1330.57|1348.2|1330.4|1348.45|1330.65|1347.48|1329.68|22
1652058320000|2022-05-09 01:05:20|1348.43|1330.63|1348.33|1330.53|1348.43|1330.63|1348.2|1330.4|6
1652058330000|2022-05-09 01:05:30|1348.32|1330.52|1348.74|1330.94|1348.74|1330.94|1348.2|1330.4|7
1652058340000|2022-05-09 01:05:40|1348.4|1330.6|1349.76|1331.96|1350.12|1332.32|1348.4|1330.6|10
1652058350000|2022-05-09 01:05:50|1349.49|1331.69|1350.12|1332.32|1350.12|1332.32|1349.15|1331.35|14
1652058360000|2022-05-09 01:06:00|1350.15|1332.35|1349.4|1331.6|1350.22|1332.42|1349.4|1331.6|7
1652058370000|2022-05-09 01:06:10|1349.48|1331.68|1349.3|1331.5|1349.48|1331.68|1349.12|1331.32|11
1652058380000|2022-05-09 01:06:20|1349.39|1331.59|1350.19|1332.39|1350.19|1332.39|1349.32|1331.52|6
1652058390000|2022-05-09 01:06:30|1350.07|1332.27|1351.13|1333.33|1351.13|1333.33|1349.93|1332.13|12
1652058400000|2022-05-09 01:06:40|1351.03|1333.23|1351.4|1333.6|1351.4|1333.6|1350.86|1333.06|16
1652058410000|2022-05-09 01:06:50|1352.19|1334.39|1352.19|1334.39|1352.22|1334.42|1351.16|1333.36|16
1652058420000|2022-05-09 01:07:00|1352.22|1334.42|1351.29|1333.49|1352.22|1334.42|1351.18|1333.38|6
1652058430000|2022-05-09 01:07:10|1351.37|1333.57|1351.31|1333.51|1352.15|1334.35|1350.82|1333.02|11
1652058440000|2022-05-09 01:07:20|1351.46|1333.66|1352.06|1334.26|1352.19|1334.39|1351.4|1333.6|4
1652058450000|2022-05-09 01:07:30|1352.19|1334.39|1353.1|1335.3|1353.1|1335.3|1352.19|1334.39|9
1652058460000|2022-05-09 01:07:40|1353.15|1335.35|1353.11|1335.31|1353.15|1335.35|1353.1|1335.3|4
1652058470000|2022-05-09 01:07:50|1352.9|1335.1|1353.07|1335.27|1353.19|1335.39|1352.8|1335|7
1652058480000|2022-05-09 01:08:00|1353.19|1335.39|1354.15|1336.35|1354.15|1336.35|1353.06|1335.26|16
1652058490000|2022-05-09 01:08:10|1353.9|1336.1|1353.17|1335.37|1354.15|1336.35|1353.07|1335.27|11
1652058500000|2022-05-09 01:08:20|1353.05|1335.25|1352.35|1334.55|1353.05|1335.25|1352.27|1334.47|6
1652058510000|2022-05-09 01:08:30|1352.33|1334.53|1351.32|1333.52|1352.33|1334.53|1350.9|1333.1|12
1652058520000|2022-05-09 01:08:40|1351.4|1333.6|1351.19|1333.39|1351.4|1333.6|1351.19|1333.39|4
1652058530000|2022-05-09 01:08:50|1351.4|1333.6|1351.19|1333.39|1351.4|1333.6|1351|1333.2|6
1652058540000|2022-05-09 01:09:00|1351.12|1333.32|1350.25|1332.45|1351.4|1333.6|1350.2|1332.4|9
1652058550000|2022-05-09 01:09:10|1350.28|1332.48|1349.4|1331.6|1350.32|1332.52|1349.33|1331.53|13
1652058560000|2022-05-09 01:09:20|1349.45|1331.65|1349.29|1331.49|1349.58|1331.78|1349.29|1331.49|7
1652058570000|2022-05-09 01:09:30|1349.4|1331.6|1349.28|1331.48|1349.7|1331.9|1349.28|1331.48|5
1652058580000|2022-05-09 01:09:40|1349.39|1331.59|1349.4|1331.6|1349.7|1331.9|1349.28|1331.48|5
1652058590000|2022-05-09 01:09:50|1349.52|1331.72|1349.32|1331.52|1349.58|1331.78|1349.32|1331.52|4
1652058600000|2022-05-09 01:10:00|1349.2|1331.4|1349.22|1331.42|1349.32|1331.52|1348.89|1331.09|10
1652058610000|2022-05-09 01:10:10|1349.19|1331.39|1349|1331.2|1349.28|1331.48|1349|1331.2|7
1652058620000|2022-05-09 01:10:20|1348.41|1330.61|1348.26|1330.46|1348.53|1330.73|1348.26|1330.46|5
1652058630000|2022-05-09 01:10:30|1348.34|1330.54|1348.31|1330.51|1348.34|1330.54|1348.26|1330.46|3
1652058640000|2022-05-09 01:10:40|1348.47|1330.67|1349.05|1331.25|1349.4|1331.6|1348.38|1330.58|13
1652058650000|2022-05-09 01:10:50|1349.07|1331.27|1349.2|1331.4|1349.4|1331.6|1349.07|1331.27|6
1652058660000|2022-05-09 01:11:00|1349.28|1331.48|1349.4|1331.6|1349.55|1331.75|1349.25|1331.45|7
1652058670000|2022-05-09 01:11:10|1349.29|1331.49|1349.31|1331.51|1349.31|1331.51|1349.29|1331.49|7
1652058680000|2022-05-09 01:11:20|1349.29|1331.49|1348.39|1330.59|1349.38|1331.58|1348.27|1330.47|18
1652058690000|2022-05-09 01:11:30|1348.48|1330.68|1349.9|1332.1|1349.9|1332.1|1348.39|1330.59|16
1652058700000|2022-05-09 01:11:40|1350.15|1332.35|1350.19|1332.39|1350.19|1332.39|1350.12|1332.32|4
1652058710000|2022-05-09 01:11:50|1350.15|1332.35|1350.23|1332.43|1350.35|1332.55|1350.15|1332.35|5
1652058720000|2022-05-09 01:12:00|1350.26|1332.46|1350.69|1332.89|1350.69|1332.89|1350.26|1332.46|4
1652058730000|2022-05-09 01:12:10|1350.88|1333.08|1350.11|1332.31|1351.15|1333.35|1349.79|1331.99|7
1652058740000|2022-05-09 01:12:20|1350.36|1332.56|1349.62|1331.82|1350.36|1332.56|1349.62|1331.82|2
1652058750000|2022-05-09 01:12:30|1350.08|1332.28|1350.08|1332.28|1350.42|1332.62|1349.62|1331.82|5
1652058760000|2022-05-09 01:12:40|1350.36|1332.56|1350.25|1332.45|1350.36|1332.56|1350.08|1332.28|9
1652058770000|2022-05-09 01:12:50|1350.19|1332.39|1350.08|1332.28|1350.37|1332.57|1350.07|1332.27|5
1652058780000|2022-05-09 01:13:00|1350.34|1332.54|1350.08|1332.28|1350.34|1332.54|1350.08|1332.28|2
1652058790000|2022-05-09 01:13:10|1350.07|1332.27|1350.19|1332.39|1350.2|1332.4|1350.07|1332.27|6
1652058800000|2022-05-09 01:13:20|1350.27|1332.47|1350.27|1332.47|1350.27|1332.47|1350.23|1332.43|3
1652058810000|2022-05-09 01:13:30|1350.19|1332.39|1350.19|1332.39|1350.24|1332.44|1350.19|1332.39|3
1652058820000|2022-05-09 01:13:40|1350.15|1332.35|1350.19|1332.39|1350.3|1332.5|1350.15|1332.35|5
1652058830000|2022-05-09 01:13:50|1350.2|1332.4|1348.52|1330.72|1350.2|1332.4|1348.46|1330.66|11
1652058840000|2022-05-09 01:14:00|1348.47|1330.67|1348.27|1330.47|1348.49|1330.69|1347.42|1329.62|30
1652058850000|2022-05-09 01:14:10|1348.19|1330.39|1347.36|1329.56|1348.32|1330.52|1347.16|1329.36|10
1652058860000|2022-05-09 01:14:20|1347.37|1329.57|1347.13|1329.33|1347.5|1329.7|1346.8|1329|14
1652058870000|2022-05-09 01:14:30|1347.26|1329.46|1347.36|1329.56|1347.36|1329.56|1347.17|1329.37|6
1652058880000|2022-05-09 01:14:40|1347.49|1329.69|1347.26|1329.46|1347.49|1329.69|1347.12|1329.32|10
1652058890000|2022-05-09 01:14:50|1347.16|1329.36|1347.19|1329.39|1347.25|1329.45|1347.11|1329.31|6
1652058900000|2022-05-09 01:15:00|1347.2|1329.4|1347.5|1329.7|1347.69|1329.89|1347.03|1329.23|11
1652058910000|2022-05-09 01:15:10|1347.57|1329.77|1347.78|1329.98|1347.78|1329.98|1347.57|1329.77|8
1652058920000|2022-05-09 01:15:20|1347.65|1329.85|1348.26|1330.46|1348.26|1330.46|1347.4|1329.6|13
1652058930000|2022-05-09 01:15:30|1348.31|1330.51|1350.19|1332.39|1350.19|1332.39|1348.31|1330.51|21
1652058940000|2022-05-09 01:15:40|1350.22|1332.42|1350.28|1332.48|1350.94|1333.14|1349.9|1332.1|19
1652058950000|2022-05-09 01:15:50|1350.25|1332.45|1350.23|1332.43|1350.36|1332.56|1350.23|1332.43|3
1652058960000|2022-05-09 01:16:00|1350.19|1332.39|1350.19|1332.39|1350.19|1332.39|1350.19|1332.39|1
1652058970000|2022-05-09 01:16:10|1350.22|1332.42|1350.15|1332.35|1350.4|1332.6|1349.9|1332.1|11
1652058980000|2022-05-09 01:16:20|1349.9|1332.1|1349.9|1332.1|1350.09|1332.29|1349.9|1332.1|4
1652058990000|2022-05-09 01:16:30|1350.12|1332.32|1350.15|1332.35|1350.2|1332.4|1350.12|1332.32|7
1652059000000|2022-05-09 01:16:40|1350.12|1332.32|1350.12|1332.32|1350.12|1332.32|1350.12|1332.32|1
1652059010000|2022-05-09 01:16:50|1349.89|1332.09|1350.12|1332.32|1350.12|1332.32|1349.89|1332.09|2
1652059020000|2022-05-09 01:17:00|1350.19|1332.39|1350.12|1332.32|1350.28|1332.48|1350.12|1332.32|3
1652059030000|2022-05-09 01:17:10|1350.15|1332.35|1350.15|1332.35|1350.15|1332.35|1350.15|1332.35|1
1652059040000|2022-05-09 01:17:20|1349.96|1332.16|1350.06|1332.26|1350.33|1332.53|1349.96|1332.16|5
1652059050000|2022-05-09 01:17:30|1350.19|1332.39|1350.19|1332.39|1350.19|1332.39|1350.03|1332.23|7
1652059060000|2022-05-09 01:17:40|1350.3|1332.5|1351.12|1333.32|1351.12|1333.32|1350.18|1332.38|9
1652059070000|2022-05-09 01:17:50|1350.99|1333.19|1351.12|1333.32|1351.25|1333.45|1350.99|1333.19|4
1652059080000|2022-05-09 01:18:00|1351.23|1333.43|1352.19|1334.39|1352.19|1334.39|1351.23|1333.43|6
1652059090000|2022-05-09 01:18:10|1352.15|1334.35|1351.17|1333.37|1352.15|1334.35|1351.07|1333.27|10
1652059100000|2022-05-09 01:18:20|1351.24|1333.44|1350.2|1332.4|1351.25|1333.45|1349.97|1332.17|16
1652059110000|2022-05-09 01:18:30|1350.21|1332.41|1350.2|1332.4|1350.21|1332.41|1350.2|1332.4|2
1652059120000|2022-05-09 01:18:40|1350.39|1332.59|1351.38|1333.58|1351.38|1333.58|1350.05|1332.25|12
1652059130000|2022-05-09 01:18:50|1351.58|1333.78|1352.4|1334.6|1352.4|1334.6|1351.11|1333.31|9
1652059140000|2022-05-09 01:19:00|1352.28|1334.48|1352.3|1334.5|1353.05|1335.25|1352.22|1334.42|19
1652059150000|2022-05-09 01:19:10|1352.38|1334.58|1352.22|1334.42|1352.38|1334.58|1351.64|1333.84|6
1652059160000|2022-05-09 01:19:20|1352.3|1334.5|1352.3|1334.5|1352.58|1334.78|1352.19|1334.39|12
1652059170000|2022-05-09 01:19:30|1352.19|1334.39|1352.32|1334.52|1352.34|1334.54|1352.05|1334.25|9
1652059180000|2022-05-09 01:19:40|1352.3|1334.5|1352.3|1334.5|1352.3|1334.5|1352.3|1334.5|1
1652059190000|2022-05-09 01:19:50|1352.18|1334.38|1352.15|1334.35|1352.3|1334.5|1352.15|1334.35|8
1652059200000|2022-05-09 01:20:00|1352.19|1334.39|1351.93|1334.13|1352.19|1334.39|1351.93|1334.13|6
1652059210000|2022-05-09 01:20:10|1351.96|1334.16|1352.17|1334.37|1352.17|1334.37|1351.55|1333.75|5
1652059220000|2022-05-09 01:20:20|1352.3|1334.5|1353.12|1335.32|1353.12|1335.32|1352.19|1334.39|9
1652059230000|2022-05-09 01:20:30|1353.21|1335.41|1353.22|1335.42|1353.22|1335.42|1353.12|1335.32|6
1652059240000|2022-05-09 01:20:40|1353.13|1335.33|1354.12|1336.32|1354.12|1336.32|1353.12|1335.32|7
1652059250000|2022-05-09 01:20:50|1354.09|1336.29|1354.12|1336.32|1354.12|1336.32|1353.99|1336.19|3
1652059260000|2022-05-09 01:21:00|1353.89|1336.09|1354.22|1336.42|1355.21|1337.41|1353.89|1336.09|10
1652059270000|2022-05-09 01:21:10|1354.32|1336.52|1353.32|1335.52|1354.32|1336.52|1353.04|1335.24|16
1652059280000|2022-05-09 01:21:20|1353.01|1335.21|1352.32|1334.52|1353.19|1335.39|1352.09|1334.29|18
1652059290000|2022-05-09 01:21:30|1352.4|1334.6|1352.19|1334.39|1352.4|1334.6|1352.19|1334.39|6
1652059300000|2022-05-09 01:21:40|1352.3|1334.5|1352.19|1334.39|1352.3|1334.5|1352.19|1334.39|2
1652059310000|2022-05-09 01:21:50|1352.37|1334.57|1353.15|1335.35|1353.15|1335.35|1352.17|1334.37|8
1652059320000|2022-05-09 01:22:00|1353.19|1335.39|1353.2|1335.4|1353.3|1335.5|1353.09|1335.29|8
1652059330000|2022-05-09 01:22:10|1353.32|1335.52|1354.15|1336.35|1354.32|1336.52|1353.32|1335.52|8
1652059340000|2022-05-09 01:22:20|1354.32|1336.52|1353.22|1335.42|1354.32|1336.52|1353.04|1335.24|15
1652059350000|2022-05-09 01:22:30|1353|1335.2|1353.21|1335.41|1353.32|1335.52|1353|1335.2|9
1652059360000|2022-05-09 01:22:40|1353.11|1335.31|1353.19|1335.39|1353.32|1335.52|1353|1335.2|7
1652059370000|2022-05-09 01:22:50|1353.13|1335.33|1352.2|1334.4|1353.13|1335.33|1352.2|1334.4|19
1652059380000|2022-05-09 01:23:00|1352.1|1334.3|1352.32|1334.52|1352.5|1334.7|1352.1|1334.3|8
1652059390000|2022-05-09 01:23:10|1352.19|1334.39|1353.07|1335.27|1353.18|1335.38|1352.19|1334.39|10
1652059400000|2022-05-09 01:23:20|1353.11|1335.31|1352.4|1334.6|1353.29|1335.49|1351.89|1334.09|10
1652059410000|2022-05-09 01:23:30|1352.31|1334.51|1351.53|1333.73|1352.4|1334.6|1351.53|1333.73|11
1652059420000|2022-05-09 01:23:40|1351.6|1333.8|1352.23|1334.43|1352.31|1334.51|1351.6|1333.8|6
1652059430000|2022-05-09 01:23:50|1351.99|1334.19|1351.44|1333.64|1351.99|1334.19|1351.44|1333.64|3
1652059440000|2022-05-09 01:24:00|1351.52|1333.72|1351.43|1333.63|1351.77|1333.97|1351.43|1333.63|12
1652059450000|2022-05-09 01:24:10|1351.42|1333.62|1351.37|1333.57|1351.51|1333.71|1351.37|1333.57|4
1652059460000|2022-05-09 01:24:20|1351.45|1333.65|1351.37|1333.57|1351.51|1333.71|1351.37|1333.57|5
1652059470000|2022-05-09 01:24:30|1351.2|1333.4|1350.33|1332.53|1351.4|1333.6|1350.29|1332.49|6
1652059480000|2022-05-09 01:24:40|1350.27|1332.47|1350.32|1332.52|1350.33|1332.53|1350.21|1332.41|5
1652059490000|2022-05-09 01:24:50|1350.34|1332.54|1349.45|1331.65|1350.34|1332.54|1349.26|1331.46|9
1652059500000|2022-05-09 01:25:00|1349.37|1331.57|1349.41|1331.61|1349.41|1331.61|1349.37|1331.57|2
1652059510000|2022-05-09 01:25:10|1349.42|1331.62|1349.41|1331.61|1349.42|1331.62|1349.31|1331.51|3
1652059520000|2022-05-09 01:25:20|1349.43|1331.63|1350.32|1332.52|1350.32|1332.52|1349.26|1331.46|10
1652059530000|2022-05-09 01:25:30|1350.26|1332.46|1350.24|1332.44|1350.27|1332.47|1350.14|1332.34|9
1652059540000|2022-05-09 01:25:40|1350.17|1332.37|1350.24|1332.44|1350.24|1332.44|1350.17|1332.37|6
1652059550000|2022-05-09 01:25:50|1350.5|1332.7|1350.22|1332.42|1350.5|1332.7|1350.11|1332.31|9
1652059560000|2022-05-09 01:26:00|1350.23|1332.43|1350.32|1332.52|1350.61|1332.81|1350.23|1332.43|6
1652059570000|2022-05-09 01:26:10|1350.49|1332.69|1349.6|1331.8|1350.58|1332.78|1349.6|1331.8|11
1652059580000|2022-05-09 01:26:20|1349.4|1331.6|1349.32|1331.52|1349.47|1331.67|1348.3|1330.5|17
1652059590000|2022-05-09 01:26:30|1349.4|1331.6|1349.9|1332.1|1350.06|1332.26|1349.28|1331.48|9
1652059600000|2022-05-09 01:26:40|1349.65|1331.85|1349.34|1331.54|1349.65|1331.85|1349.03|1331.23|4
1652059610000|2022-05-09 01:26:50|1349.48|1331.68|1349.27|1331.47|1349.48|1331.68|1349.27|1331.47|5
1652059620000|2022-05-09 01:27:00|1349.34|1331.54|1349.26|1331.46|1349.34|1331.54|1348.77|1330.97|12
1652059630000|2022-05-09 01:27:10|1349.25|1331.45|1349.32|1331.52|1349.4|1331.6|1348.4|1330.6|11
1652059640000|2022-05-09 01:27:20|1349.22|1331.42|1349.22|1331.42|1349.32|1331.52|1349.05|1331.25|10
1652059650000|2022-05-09 01:27:30|1348.91|1331.11|1348.4|1330.6|1349.12|1331.32|1348.32|1330.52|6
1652059660000|2022-05-09 01:27:40|1348.32|1330.52|1349.25|1331.45|1349.4|1331.6|1348.32|1330.52|13
1652059670000|2022-05-09 01:27:50|1349.35|1331.55|1349.9|1332.1|1349.9|1332.1|1349.25|1331.45|13
1652059680000|2022-05-09 01:28:00|1349.78|1331.98|1349.9|1332.1|1350.4|1332.6|1349.78|1331.98|5
1652059690000|2022-05-09 01:28:10|1350.04|1332.24|1349.9|1332.1|1350.04|1332.24|1349.9|1332.1|2
1652059700000|2022-05-09 01:28:20|1350.09|1332.29|1350.09|1332.29|1350.09|1332.29|1350.09|1332.29|1
1652059710000|2022-05-09 01:28:30|1349.9|1332.1|1349.9|1332.1|1349.9|1332.1|1349.9|1332.1|1
1652059720000|2022-05-09 01:28:40|1350.16|1332.36|1349.22|1331.42|1350.16|1332.36|1349.22|1331.42|9
1652059730000|2022-05-09 01:28:50|1349.31|1331.51|1349.9|1332.1|1350.06|1332.26|1349.09|1331.29|14
1652059740000|2022-05-09 01:29:00|1349.89|1332.09|1350.23|1332.43|1350.23|1332.43|1349.66|1331.86|6
1652059750000|2022-05-09 01:29:10|1350.24|1332.44|1349.53|1331.73|1350.32|1332.52|1349.53|1331.73|10
1652059760000|2022-05-09 01:29:20|1349.46|1331.66|1349.52|1331.72|1349.55|1331.75|1349.46|1331.66|4
1652059770000|2022-05-09 01:29:30|1349.62|1331.82|1350.4|1332.6|1350.5|1332.7|1349.62|1331.82|8
1652059780000|2022-05-09 01:29:40|1350.29|1332.49|1350.4|1332.6|1350.4|1332.6|1350.16|1332.36|9
1652059790000|2022-05-09 01:29:50|1350.45|1332.65|1349.29|1331.49|1350.55|1332.75|1349.23|1331.43|15
1652059800000|2022-05-09 01:30:00|1349.22|1331.42|1349.21|1331.41|1349.44|1331.64|1349.21|1331.41|7
1652059810000|2022-05-09 01:30:10|1349.31|1331.51|1349.22|1331.42|1349.35|1331.55|1349.21|1331.41|10
1652059820000|2022-05-09 01:30:20|1349.2|1331.4|1349.18|1331.38|1349.32|1331.52|1349.13|1331.33|6
1652059830000|2022-05-09 01:30:30|1349.22|1331.42|1348.81|1331.01|1349.22|1331.42|1348.81|1331.01|8
1652059840000|2022-05-09 01:30:40|1349.18|1331.38|1349.53|1331.73|1349.53|1331.73|1348.8|1331|12
1652059850000|2022-05-09 01:30:50|1350.15|1332.35|1350.22|1332.42|1350.24|1332.44|1349.95|1332.15|5
1652059860000|2022-05-09 01:31:00|1350.1|1332.3|1350.22|1332.42|1350.22|1332.42|1350.1|1332.3|4
1652059870000|2022-05-09 01:31:10|1350.19|1332.39|1350.19|1332.39|1350.19|1332.39|1350.19|1332.39|1
1652059880000|2022-05-09 01:31:20|1350.14|1332.34|1350.19|1332.39|1350.19|1332.39|1350.14|1332.34|2
1652059900000|2022-05-09 01:31:40|1350.35|1332.55|1350.13|1332.33|1350.36|1332.56|1350.06|1332.26|9
1652059910000|2022-05-09 01:31:50|1350.11|1332.31|1351.12|1333.32|1351.12|1333.32|1350.11|1332.31|19
1652059920000|2022-05-09 01:32:00|1351.15|1333.35|1351.28|1333.48|1352.19|1334.39|1351.06|1333.26|17
1652059930000|2022-05-09 01:32:10|1351.29|1333.49|1351.3|1333.5|1351.39|1333.59|1350.9|1333.1|9
1652059940000|2022-05-09 01:32:20|1351.32|1333.52|1351.19|1333.39|1351.32|1333.52|1351.19|1333.39|5
1652059950000|2022-05-09 01:32:30|1351.09|1333.29|1350.21|1332.41|1351.19|1333.39|1350.21|1332.41|8
1652059960000|2022-05-09 01:32:40|1350.17|1332.37|1350.4|1332.6|1350.51|1332.71|1350.17|1332.37|7
1652059970000|2022-05-09 01:32:50|1350.3|1332.5|1351.19|1333.39|1351.19|1333.39|1350.3|1332.5|5
1652059980000|2022-05-09 01:33:00|1350.9|1333.1|1350.3|1332.5|1350.9|1333.1|1350.19|1332.39|7
1652059990000|2022-05-09 01:33:10|1350.19|1332.39|1350.19|1332.39|1350.31|1332.51|1350|1332.2|6
1652060000000|2022-05-09 01:33:20|1350.34|1332.54|1350.09|1332.29|1350.34|1332.54|1350.07|1332.27|6
1652060010000|2022-05-09 01:33:30|1350.21|1332.41|1350.19|1332.39|1350.21|1332.41|1349.9|1332.1|5
1652060020000|2022-05-09 01:33:40|1350.18|1332.38|1350.19|1332.39|1350.19|1332.39|1350.18|1332.38|2
1652060030000|2022-05-09 01:33:50|1350.04|1332.24|1350.19|1332.39|1350.19|1332.39|1350.04|1332.24|3
1652060040000|2022-05-09 01:34:00|1350.15|1332.35|1350.19|1332.39|1350.4|1332.6|1350.09|1332.29|8
1652060050000|2022-05-09 01:34:10|1350.15|1332.35|1351.28|1333.48|1351.32|1333.52|1350.15|1332.35|6
1652060060000|2022-05-09 01:34:20|1351.2|1333.4|1350.98|1333.18|1351.4|1333.6|1350.98|1333.18|9
1652060070000|2022-05-09 01:34:30|1351.01|1333.21|1351.15|1333.35|1351.15|1333.35|1351.01|1333.21|2
1652060080000|2022-05-09 01:34:40|1351.32|1333.52|1352.81|1335.01|1352.85|1335.05|1351.32|1333.52|20
1652060090000|2022-05-09 01:34:50|1352.82|1335.02|1353.4|1335.6|1354.15|1336.35|1352.81|1335.01|13
1652060100000|2022-05-09 01:35:00|1353.32|1335.52|1352.4|1334.6|1353.67|1335.87|1351.8|1334|9
1652060110000|2022-05-09 01:35:10|1353.15|1335.35|1353.12|1335.32|1353.19|1335.39|1353.12|1335.32|4
1652060120000|2022-05-09 01:35:20|1353.15|1335.35|1353.12|1335.32|1353.15|1335.35|1352.9|1335.1|4
1652060130000|2022-05-09 01:35:30|1352.78|1334.98|1352.29|1334.49|1352.78|1334.98|1352.29|1334.49|9
1652060140000|2022-05-09 01:35:40|1352.47|1334.67|1352.21|1334.41|1352.47|1334.67|1352.21|1334.41|4
1652060150000|2022-05-09 01:35:50|1352.32|1334.52|1352.32|1334.52|1352.65|1334.85|1352.32|1334.52|5
1652060160000|2022-05-09 01:36:00|1352.42|1334.62|1352.42|1334.62|1352.42|1334.62|1352.42|1334.62|1
1652060170000|2022-05-09 01:36:10|1352.41|1334.61|1352.3|1334.5|1352.47|1334.67|1352.3|1334.5|4
1652060180000|2022-05-09 01:36:20|1352.4|1334.6|1352.2|1334.4|1352.4|1334.6|1352.2|1334.4|3
1652060190000|2022-05-09 01:36:30|1352.3|1334.5|1352.3|1334.5|1352.68|1334.88|1352.3|1334.5|4
1652060200000|2022-05-09 01:36:40|1352.54|1334.74|1352.3|1334.5|1352.54|1334.74|1352.3|1334.5|2
1652060210000|2022-05-09 01:36:50|1352.44|1334.64|1352.3|1334.5|1352.44|1334.64|1352.3|1334.5|5
1652060220000|2022-05-09 01:37:00|1352.45|1334.65|1350.28|1332.48|1352.45|1334.65|1350.17|1332.37|18
1652060230000|2022-05-09 01:37:10|1350.39|1332.59|1349.19|1331.39|1350.58|1332.78|1349.02|1331.22|24
1652060240000|2022-05-09 01:37:20|1349.17|1331.37|1348.5|1330.7|1349.48|1331.68|1348.43|1330.63|13
1652060250000|2022-05-09 01:37:30|1348.22|1330.42|1347.27|1329.47|1348.27|1330.47|1347.23|1329.43|18
1652060260000|2022-05-09 01:37:40|1347.06|1329.26|1348.22|1330.42|1348.4|1330.6|1347.06|1329.26|11
1652060270000|2022-05-09 01:37:50|1348.21|1330.41|1347.46|1329.66|1348.21|1330.41|1347.36|1329.56|15
1652060280000|2022-05-09 01:38:00|1347.4|1329.6|1346.39|1328.59|1347.4|1329.6|1346.2|1328.4|12
1652060290000|2022-05-09 01:38:10|1346.32|1328.52|1345.46|1327.66|1346.4|1328.6|1345.46|1327.66|8
1652060300000|2022-05-09 01:38:20|1345.4|1327.6|1344.32|1326.52|1345.4|1327.6|1344.09|1326.29|13
1652060310000|2022-05-09 01:38:30|1344.4|1326.6|1344.4|1326.6|1344.49|1326.69|1342.86|1325.06|27
1652060320000|2022-05-09 01:38:40|1344.28|1326.48|1344.32|1326.52|1344.62|1326.82|1344.07|1326.27|14
1652060330000|2022-05-09 01:38:50|1344.22|1326.42|1343.88|1326.08|1344.34|1326.54|1343.88|1326.08|6
1652060340000|2022-05-09 01:39:00|1343.84|1326.04|1342.22|1324.42|1343.84|1326.04|1342.21|1324.41|19
1652060350000|2022-05-09 01:39:10|1341.9|1324.1|1342.19|1324.39|1342.22|1324.42|1341.44|1323.64|16
1652060360000|2022-05-09 01:39:20|1341.94|1324.14|1341.38|1323.58|1341.94|1324.14|1341.38|1323.58|9
1652060370000|2022-05-09 01:39:30|1341.41|1323.61|1341.38|1323.58|1341.41|1323.61|1341.11|1323.31|7
1652060380000|2022-05-09 01:39:40|1341.19|1323.39|1340.41|1322.61|1341.39|1323.59|1340.41|1322.61|12
1652060390000|2022-05-09 01:39:50|1340.35|1322.55|1340.5|1322.7|1340.5|1322.7|1340.35|1322.55|12
1652060400000|2022-05-09 01:40:00|1340.66|1322.86|1342.15|1324.35|1342.15|1324.35|1340.66|1322.86|20
1652060410000|2022-05-09 01:40:10|1341.71|1323.91|1341.89|1324.09|1342.15|1324.35|1341.71|1323.91|4
1652060420000|2022-05-09 01:40:20|1342.11|1324.31|1344.12|1326.32|1344.12|1326.32|1342.11|1324.31|20
1652060430000|2022-05-09 01:40:30|1343.81|1326.01|1343.29|1325.49|1343.99|1326.19|1343.1|1325.3|22
1652060440000|2022-05-09 01:40:40|1343.3|1325.5|1344.19|1326.39|1344.22|1326.42|1343.3|1325.5|10
1652060450000|2022-05-09 01:40:50|1344.06|1326.26|1344.15|1326.35|1344.15|1326.35|1343.97|1326.17|6
1652060460000|2022-05-09 01:41:00|1344.16|1326.36|1343.3|1325.5|1344.16|1326.36|1343.21|1325.41|11
1652060470000|2022-05-09 01:41:10|1343.27|1325.47|1343.1|1325.3|1343.32|1325.52|1343.04|1325.24|11
1652060480000|2022-05-09 01:41:20|1343.13|1325.33|1343.19|1325.39|1343.26|1325.46|1343.1|1325.3|8
1652060490000|2022-05-09 01:41:30|1342.86|1325.06|1342.38|1324.58|1343.19|1325.39|1342.36|1324.56|9
1652060500000|2022-05-09 01:41:40|1342.34|1324.54|1342.81|1325.01|1342.81|1325.01|1342.05|1324.25|13
1652060510000|2022-05-09 01:41:50|1342.57|1324.77|1342.39|1324.59|1342.86|1325.06|1342.39|1324.59|7
1652060520000|2022-05-09 01:42:00|1342.38|1324.58|1342.39|1324.59|1342.39|1324.59|1342.12|1324.32|10
1652060530000|2022-05-09 01:42:10|1342.24|1324.44|1341.41|1323.61|1342.24|1324.44|1341.36|1323.56|11
1652060540000|2022-05-09 01:42:20|1341.42|1323.62|1342.46|1324.66|1342.47|1324.67|1341.42|1323.62|19
1652060550000|2022-05-09 01:42:30|1342.51|1324.71|1342.17|1324.37|1342.51|1324.71|1342.07|1324.27|6
1652060560000|2022-05-09 01:42:40|1342.13|1324.33|1342.32|1324.52|1342.4|1324.6|1341.93|1324.13|15
1652060570000|2022-05-09 01:42:50|1342.22|1324.42|1341.31|1323.51|1342.22|1324.42|1341.31|1323.51|6
1652060580000|2022-05-09 01:43:00|1341.19|1323.39|1341.22|1323.42|1341.23|1323.43|1340.52|1322.72|18
1652060590000|2022-05-09 01:43:10|1341.21|1323.41|1341.83|1324.03|1342.26|1324.46|1341.21|1323.41|19
1652060600000|2022-05-09 01:43:20|1341.88|1324.08|1341.31|1323.51|1341.88|1324.08|1341.24|1323.44|7
1652060610000|2022-05-09 01:43:30|1341.14|1323.34|1341.31|1323.51|1341.34|1323.54|1340.66|1322.86|10
1652060620000|2022-05-09 01:43:40|1341.23|1323.43|1341.31|1323.51|1341.31|1323.51|1340.66|1322.86|9
1652060630000|2022-05-09 01:43:50|1341.23|1323.43|1341.1|1323.3|1341.23|1323.43|1340.89|1323.09|6
1652060640000|2022-05-09 01:44:00|1341.23|1323.43|1341.23|1323.43|1341.32|1323.52|1340.66|1322.86|10
1652060650000|2022-05-09 01:44:10|1340.9|1323.1|1340.52|1322.72|1341.1|1323.3|1340.38|1322.58|8
1652060660000|2022-05-09 01:44:20|1340.66|1322.86|1341.12|1323.32|1341.32|1323.52|1340.66|1322.86|12
1652060670000|2022-05-09 01:44:30|1341.18|1323.38|1342.05|1324.25|1342.19|1324.39|1341.18|1323.38|9
1652060680000|2022-05-09 01:44:40|1342.06|1324.26|1342.3|1324.5|1342.4|1324.6|1341.9|1324.1|12
1652060690000|2022-05-09 01:44:50|1342.31|1324.51|1342.32|1324.52|1342.4|1324.6|1342.07|1324.27|13
1652060700000|2022-05-09 01:45:00|1342.19|1324.39|1341.37|1323.57|1342.22|1324.42|1341.24|1323.44|18
1652060710000|2022-05-09 01:45:10|1341.36|1323.56|1340.9|1323.1|1341.51|1323.71|1340.9|1323.1|13
1652060720000|2022-05-09 01:45:20|1340.81|1323.01|1341.17|1323.37|1341.21|1323.41|1340.66|1322.86|14
1652060730000|2022-05-09 01:45:30|1340.8|1323|1342.32|1324.52|1342.32|1324.52|1340.8|1323|13
1652060740000|2022-05-09 01:45:40|1342.19|1324.39|1342.19|1324.39|1342.19|1324.39|1341.21|1323.41|16
1652060750000|2022-05-09 01:45:50|1342.25|1324.45|1342.19|1324.39|1342.32|1324.52|1341.57|1323.77|11
1652060760000|2022-05-09 01:46:00|1341.9|1324.1|1342.06|1324.26|1342.19|1324.39|1341.9|1324.1|7
1652060770000|2022-05-09 01:46:10|1342.18|1324.38|1341.09|1323.29|1342.4|1324.6|1340.66|1322.86|18
1652060780000|2022-05-09 01:46:20|1340.74|1322.94|1341.03|1323.23|1341.09|1323.29|1340.43|1322.63|12
1652060790000|2022-05-09 01:46:30|1341.04|1323.24|1341.23|1323.43|1341.44|1323.64|1340.68|1322.88|11
1652060800000|2022-05-09 01:46:40|1341.24|1323.44|1341.03|1323.23|1341.24|1323.44|1341.03|1323.23|14
1652060810000|2022-05-09 01:46:50|1341|1323.2|1340.41|1322.61|1341|1323.2|1340.41|1322.61|9
1652060820000|2022-05-09 01:47:00|1340.38|1322.58|1338.33|1320.53|1340.38|1322.58|1338.27|1320.47|23
1652060830000|2022-05-09 01:47:10|1338.27|1320.47|1338.4|1320.6|1338.4|1320.6|1337.49|1319.69|16
1652060840000|2022-05-09 01:47:20|1338.1|1320.3|1337.4|1319.6|1338.1|1320.3|1337.19|1319.39|21
1652060850000|2022-05-09 01:47:30|1337.3|1319.5|1336.32|1318.52|1337.34|1319.54|1336.24|1318.44|18
1652060860000|2022-05-09 01:47:40|1336.23|1318.43|1337.22|1319.42|1337.35|1319.55|1336.19|1318.39|16
1652060870000|2022-05-09 01:47:50|1337.23|1319.43|1337.35|1319.55|1337.42|1319.62|1337.23|1319.43|5
1652060880000|2022-05-09 01:48:00|1337.21|1319.41|1338.37|1320.57|1338.37|1320.57|1337.21|1319.41|19
1652060890000|2022-05-09 01:48:10|1338.35|1320.55|1338.36|1320.56|1338.53|1320.73|1338.03|1320.23|20
1652060900000|2022-05-09 01:48:20|1338.29|1320.49|1337.31|1319.51|1338.32|1320.52|1337.24|1319.44|17
1652060910000|2022-05-09 01:48:30|1337.23|1319.43|1337.2|1319.4|1337.32|1319.52|1336.8|1319|16
1652060920000|2022-05-09 01:48:40|1337.21|1319.41|1337.31|1319.51|1337.32|1319.52|1337.2|1319.4|21
1652060930000|2022-05-09 01:48:50|1337.09|1319.29|1337.3|1319.5|1337.31|1319.51|1337.09|1319.29|8
1652060940000|2022-05-09 01:49:00|1337.23|1319.43|1337.25|1319.45|1337.35|1319.55|1337.18|1319.38|14
1652060950000|2022-05-09 01:49:10|1337.32|1319.52|1337.28|1319.48|1337.32|1319.52|1337.24|1319.44|10
1652060960000|2022-05-09 01:49:20|1337.27|1319.47|1337.23|1319.43|1337.34|1319.54|1336.71|1318.91|15
1652060970000|2022-05-09 01:49:30|1337.31|1319.51|1337.27|1319.47|1337.32|1319.52|1337.19|1319.39|10
1652060980000|2022-05-09 01:49:40|1337.4|1319.6|1337.29|1319.49|1337.4|1319.6|1336.88|1319.08|11
1652060990000|2022-05-09 01:49:50|1337.3|1319.5|1337.26|1319.46|1337.31|1319.51|1337.25|1319.45|9
1652061000000|2022-05-09 01:50:00|1337.24|1319.44|1337.24|1319.44|1337.28|1319.48|1336.95|1319.15|13
1652061010000|2022-05-09 01:50:10|1337.23|1319.43|1337.59|1319.79|1337.81|1320.01|1337.02|1319.22|17
1652061020000|2022-05-09 01:50:20|1337.65|1319.85|1338.14|1320.34|1338.14|1320.34|1337.65|1319.85|12
1652061030000|2022-05-09 01:50:30|1338.15|1320.35|1338.22|1320.42|1338.34|1320.54|1337.66|1319.86|20
1652061040000|2022-05-09 01:50:40|1338.21|1320.41|1339.27|1321.47|1339.27|1321.47|1337.98|1320.18|20
1652061050000|2022-05-09 01:50:50|1339.17|1321.37|1338.29|1320.49|1339.17|1321.37|1337.65|1319.85|19
1652061060000|2022-05-09 01:51:00|1338.22|1320.42|1338.26|1320.46|1338.43|1320.63|1338.17|1320.37|16
1652061070000|2022-05-09 01:51:10|1338.33|1320.53|1338.34|1320.54|1338.36|1320.56|1337.76|1319.96|19
1652061080000|2022-05-09 01:51:20|1338.33|1320.53|1338.4|1320.6|1338.4|1320.6|1337.97|1320.17|8
1652061090000|2022-05-09 01:51:30|1338.3|1320.5|1338.4|1320.6|1338.4|1320.6|1338.3|1320.5|4
1652061100000|2022-05-09 01:51:40|1338.16|1320.36|1337.47|1319.67|1338.16|1320.36|1337.47|1319.67|8
1652061110000|2022-05-09 01:51:50|1337.37|1319.57|1336.36|1318.56|1337.37|1319.57|1336.3|1318.5|19
1652061120000|2022-05-09 01:52:00|1336.38|1318.58|1335.51|1317.71|1336.38|1318.58|1335.43|1317.63|12
1652061130000|2022-05-09 01:52:10|1335.43|1317.63|1335.29|1317.49|1335.46|1317.66|1334.9|1317.1|5
1652061140000|2022-05-09 01:52:20|1335.1|1317.3|1335.31|1317.51|1335.53|1317.73|1335.1|1317.3|14
1652061150000|2022-05-09 01:52:30|1335.2|1317.4|1335.36|1317.56|1335.36|1317.56|1335.2|1317.4|3
1652061160000|2022-05-09 01:52:40|1335|1317.2|1333.63|1315.83|1335.15|1317.35|1333.63|1315.83|22
1652061170000|2022-05-09 01:52:50|1333.67|1315.87|1334.4|1316.6|1334.4|1316.6|1333.63|1315.83|6
1652061180000|2022-05-09 01:53:00|1334.39|1316.59|1333.58|1315.78|1334.45|1316.65|1333.58|1315.78|7
1652061190000|2022-05-09 01:53:10|1333.65|1315.85|1333.63|1315.83|1334.4|1316.6|1333.56|1315.76|8
1652061200000|2022-05-09 01:53:20|1333.6|1315.8|1334.33|1316.53|1334.33|1316.53|1333.6|1315.8|6
1652061210000|2022-05-09 01:53:30|1334.36|1316.56|1334.37|1316.57|1334.46|1316.66|1334.18|1316.38|11
1652061220000|2022-05-09 01:53:40|1334.48|1316.68|1335.37|1317.57|1335.37|1317.57|1334.48|1316.68|18
1652061230000|2022-05-09 01:53:50|1335.35|1317.55|1335.42|1317.62|1335.42|1317.62|1334.56|1316.76|23
1652061240000|2022-05-09 01:54:00|1335.35|1317.55|1335.26|1317.46|1335.35|1317.55|1334.94|1317.14|17
1652061250000|2022-05-09 01:54:10|1335.22|1317.42|1335.43|1317.63|1335.43|1317.63|1334.83|1317.03|18
1652061260000|2022-05-09 01:54:20|1335.49|1317.69|1337.26|1319.46|1337.26|1319.46|1335.49|1317.69|20
1652061270000|2022-05-09 01:54:30|1337.17|1319.37|1336.44|1318.64|1337.32|1319.52|1336.33|1318.53|25
1652061280000|2022-05-09 01:54:40|1336.43|1318.63|1336.36|1318.56|1336.56|1318.76|1336.26|1318.46|21
1652061290000|2022-05-09 01:54:50|1336.34|1318.54|1336.35|1318.55|1336.52|1318.72|1336.24|1318.44|15
1652061300000|2022-05-09 01:55:00|1336.37|1318.57|1336.34|1318.54|1336.51|1318.71|1336.01|1318.21|23
1652061310000|2022-05-09 01:55:10|1336.3|1318.5|1337.84|1320.04|1337.84|1320.04|1336.12|1318.32|15
1652061320000|2022-05-09 01:55:20|1337.87|1320.07|1337.3|1319.5|1338.22|1320.42|1336.98|1319.18|26
1652061330000|2022-05-09 01:55:30|1337.29|1319.49|1336.36|1318.56|1337.29|1319.49|1336.36|1318.56|16
1652061340000|2022-05-09 01:55:40|1336.25|1318.45|1337.27|1319.47|1337.3|1319.5|1336.25|1318.45|23
1652061350000|2022-05-09 01:55:50|1337.25|1319.45|1336.48|1318.68|1337.26|1319.46|1336.35|1318.55|21
1652061360000|2022-05-09 01:56:00|1336.39|1318.59|1336.3|1318.5|1336.4|1318.6|1336.3|1318.5|13
1652061370000|2022-05-09 01:56:10|1336.29|1318.49|1335.57|1317.77|1336.29|1318.49|1335.52|1317.72|19
1652061380000|2022-05-09 01:56:20|1335.56|1317.76|1336.25|1318.45|1336.26|1318.46|1335.56|1317.76|11
1652061390000|2022-05-09 01:56:30|1336.26|1318.46|1336.35|1318.55|1336.39|1318.59|1336.26|1318.46|7
1652061400000|2022-05-09 01:56:40|1336.38|1318.58|1338.01|1320.21|1338.01|1320.21|1336.38|1318.58|18
1652061410000|2022-05-09 01:56:50|1338.05|1320.25|1337.28|1319.48|1338.09|1320.29|1336.85|1319.05|20
1652061420000|2022-05-09 01:57:00|1337.3|1319.5|1336.38|1318.58|1337.4|1319.6|1336.34|1318.54|18
1652061430000|2022-05-09 01:57:10|1336.36|1318.56|1337.28|1319.48|1337.38|1319.58|1336.36|1318.56|19
1652061440000|2022-05-09 01:57:20|1337.29|1319.49|1336.36|1318.56|1337.31|1319.51|1336.32|1318.52|20
1652061450000|2022-05-09 01:57:30|1336.38|1318.58|1336.38|1318.58|1336.43|1318.63|1336.22|1318.42|10
1652061460000|2022-05-09 01:57:40|1336.39|1318.59|1336.3|1318.5|1336.39|1318.59|1336.19|1318.39|23
1652061470000|2022-05-09 01:57:50|1336.31|1318.51|1336.35|1318.55|1336.37|1318.57|1336.29|1318.49|15
1652061480000|2022-05-09 01:58:00|1336.34|1318.54|1336.31|1318.51|1336.49|1318.69|1335.99|1318.19|8
1652061490000|2022-05-09 01:58:10|1336.3|1318.5|1336.34|1318.54|1336.4|1318.6|1335.61|1317.81|21
1652061500000|2022-05-09 01:58:20|1336.35|1318.55|1336.63|1318.83|1336.63|1318.83|1336.29|1318.49|8
1652061510000|2022-05-09 01:58:30|1336.73|1318.93|1336.45|1318.65|1336.73|1318.93|1336.31|1318.51|23
1652061520000|2022-05-09 01:58:40|1336.47|1318.67|1337.28|1319.48|1337.28|1319.48|1336.34|1318.54|17
1652061530000|2022-05-09 01:58:50|1337.23|1319.43|1336.33|1318.53|1337.27|1319.47|1336.33|1318.53|16
1652061540000|2022-05-09 01:59:00|1336.31|1318.51|1335.36|1317.56|1336.4|1318.6|1335.33|1317.53|19
1652061550000|2022-05-09 01:59:10|1335.38|1317.58|1335.39|1317.59|1335.4|1317.6|1335.31|1317.51|21
1652061560000|2022-05-09 01:59:20|1335.38|1317.58|1335.53|1317.73|1335.53|1317.73|1335.34|1317.54|18
1652061570000|2022-05-09 01:59:30|1335.44|1317.64|1335.33|1317.53|1335.44|1317.64|1335.28|1317.48|7
1652061580000|2022-05-09 01:59:40|1335.4|1317.6|1335.33|1317.53|1335.4|1317.6|1335.29|1317.49|15
1652061590000|2022-05-09 01:59:50|1335.28|1317.48|1335.3|1317.5|1335.36|1317.56|1335.28|1317.48|7
1652061600000|2022-05-09 02:00:00|1335.31|1317.51|1335.32|1317.52|1335.52|1317.72|1335.28|1317.48|15
1652061610000|2022-05-09 02:00:10|1335.27|1317.47|1335.29|1317.49|1335.4|1317.6|1335.13|1317.33|13
1652061620000|2022-05-09 02:00:20|1335.28|1317.48|1335.27|1317.47|1335.4|1317.6|1335.24|1317.44|8
1652061630000|2022-05-09 02:00:30|1335.31|1317.51|1336.11|1318.31|1336.15|1318.35|1335.29|1317.49|11
1652061640000|2022-05-09 02:00:40|1336.32|1318.52|1336.11|1318.31|1336.32|1318.52|1336.11|1318.31|2
1652061650000|2022-05-09 02:00:50|1336.67|1318.87|1336.34|1318.54|1336.67|1318.87|1335.6|1317.8|6
1652061660000|2022-05-09 02:01:00|1336.33|1318.53|1335.57|1317.77|1336.42|1318.62|1335.57|1317.77|14
1652061670000|2022-05-09 02:01:10|1335.09|1317.29|1335.4|1317.6|1335.75|1317.95|1335.09|1317.29|12
1652061680000|2022-05-09 02:01:20|1335.29|1317.49|1335.4|1317.6|1335.4|1317.6|1335.29|1317.49|7
1652061690000|2022-05-09 02:01:30|1335.35|1317.55|1334.55|1316.75|1335.4|1317.6|1334.48|1316.68|9
1652061700000|2022-05-09 02:01:40|1334.48|1316.68|1333.6|1315.8|1334.71|1316.91|1333.6|1315.8|9
1652061710000|2022-05-09 02:01:50|1333.74|1315.94|1332.68|1314.88|1333.8|1316|1332.68|1314.88|10
1652061720000|2022-05-09 02:02:00|1333.16|1315.36|1332.3|1314.5|1333.19|1315.39|1332.3|1314.5|15
1652061730000|2022-05-09 02:02:10|1332.18|1314.38|1332.23|1314.43|1332.48|1314.68|1331.65|1313.85|19
1652061740000|2022-05-09 02:02:20|1332.29|1314.49|1331.42|1313.62|1332.29|1314.49|1331.27|1313.47|14
1652061750000|2022-05-09 02:02:30|1331.19|1313.39|1331.46|1313.66|1331.46|1313.66|1330.56|1312.76|20
1652061760000|2022-05-09 02:02:40|1331.52|1313.72|1332.27|1314.47|1332.32|1314.52|1331.52|1313.72|21
1652061770000|2022-05-09 02:02:50|1332.28|1314.48|1332.27|1314.47|1332.35|1314.55|1332.08|1314.28|18
1652061780000|2022-05-09 02:03:00|1332.29|1314.49|1332.38|1314.58|1332.38|1314.58|1332.29|1314.49|3
1652061790000|2022-05-09 02:03:10|1332.35|1314.55|1332.31|1314.51|1332.35|1314.55|1332.24|1314.44|11
1652061800000|2022-05-09 02:03:20|1332.32|1314.52|1334.32|1316.52|1334.32|1316.52|1332.32|1314.52|24
1652061810000|2022-05-09 02:03:30|1334.28|1316.48|1334.35|1316.55|1334.35|1316.55|1334.2|1316.4|14
1652061820000|2022-05-09 02:03:40|1334.29|1316.49|1333.29|1315.49|1334.3|1316.5|1333.29|1315.49|21
1652061830000|2022-05-09 02:03:50|1333.3|1315.5|1333.3|1315.5|1333.34|1315.54|1333.26|1315.46|11
1652061840000|2022-05-09 02:04:00|1333.28|1315.48|1333.28|1315.48|1333.4|1315.6|1333.26|1315.46|22
1652061850000|2022-05-09 02:04:10|1333.27|1315.47|1333.28|1315.48|1333.34|1315.54|1332.44|1314.64|17
1652061860000|2022-05-09 02:04:20|1333.26|1315.46|1331.51|1313.71|1333.28|1315.48|1331.51|1313.71|23
1652061870000|2022-05-09 02:04:30|1331.52|1313.72|1332.24|1314.44|1332.34|1314.54|1331.38|1313.58|20
1652061880000|2022-05-09 02:04:40|1332.31|1314.51|1328.65|1310.85|1332.4|1314.6|1328.58|1310.78|32
1652061890000|2022-05-09 02:04:50|1328.64|1310.84|1330.29|1312.49|1330.45|1312.65|1328.49|1310.69|29
1652061900000|2022-05-09 02:05:00|1330.3|1312.5|1329.29|1311.49|1330.3|1312.5|1328.76|1310.96|14
1652061910000|2022-05-09 02:05:10|1329.3|1311.5|1330.4|1312.6|1330.4|1312.6|1328.59|1310.79|16
1652061920000|2022-05-09 02:05:20|1330.32|1312.52|1331.29|1313.49|1331.58|1313.78|1330.1|1312.3|22
1652061930000|2022-05-09 02:05:30|1331.3|1313.5|1331.8|1314|1331.8|1314|1331.23|1313.43|14
1652061940000|2022-05-09 02:05:40|1331.4|1313.6|1330.42|1312.62|1331.92|1314.12|1330.42|1312.62|8
1652061950000|2022-05-09 02:05:50|1330.44|1312.64|1331.36|1313.56|1331.36|1313.56|1330.35|1312.55|19
1652061960000|2022-05-09 02:06:00|1331.33|1313.53|1330.97|1313.17|1331.86|1314.06|1330.97|1313.17|25
1652061970000|2022-05-09 02:06:10|1330.9|1313.1|1331.24|1313.44|1331.37|1313.57|1330.9|1313.1|13
1652061980000|2022-05-09 02:06:20|1331.18|1313.38|1330.47|1312.67|1331.36|1313.56|1330.38|1312.58|17
1652061990000|2022-05-09 02:06:30|1330.42|1312.62|1330.29|1312.49|1330.44|1312.64|1330.21|1312.41|13
1652062000000|2022-05-09 02:06:40|1330.31|1312.51|1330.26|1312.46|1330.46|1312.66|1330.26|1312.46|12
1652062010000|2022-05-09 02:06:50|1330.28|1312.48|1329.51|1311.71|1330.44|1312.64|1329.44|1311.64|20
1652062020000|2022-05-09 02:07:00|1329.5|1311.7|1329.49|1311.69|1329.57|1311.77|1329.43|1311.63|8
1652062030000|2022-05-09 02:07:10|1329.64|1311.84|1330.29|1312.49|1330.33|1312.53|1329.64|1311.84|20
1652062040000|2022-05-09 02:07:20|1330.31|1312.51|1329.4|1311.6|1330.32|1312.52|1329.39|1311.59|9
1652062050000|2022-05-09 02:07:30|1329.39|1311.59|1329.43|1311.63|1329.56|1311.76|1329.39|1311.59|8
1652062060000|2022-05-09 02:07:40|1329.39|1311.59|1329.77|1311.97|1329.78|1311.98|1329.39|1311.59|10
1652062070000|2022-05-09 02:07:50|1329.7|1311.9|1330.09|1312.29|1330.09|1312.29|1329.56|1311.76|6
1652062080000|2022-05-09 02:08:00|1330.12|1312.32|1330.17|1312.37|1330.31|1312.51|1329.97|1312.17|9
1652062090000|2022-05-09 02:08:10|1330.16|1312.36|1329.39|1311.59|1330.75|1312.95|1329.39|1311.59|10
1652062100000|2022-05-09 02:08:20|1329.34|1311.54|1328.47|1310.67|1329.34|1311.54|1328.45|1310.65|10
1652062110000|2022-05-09 02:08:30|1328.74|1310.94|1328.6|1310.8|1328.74|1310.94|1328.47|1310.67|3
1652062120000|2022-05-09 02:08:40|1328.58|1310.78|1329.41|1311.61|1329.41|1311.61|1328.4|1310.6|22
1652062130000|2022-05-09 02:08:50|1329.39|1311.59|1329.29|1311.49|1329.41|1311.61|1328.98|1311.18|12
1652062140000|2022-05-09 02:09:00|1329.28|1311.48|1329.39|1311.59|1329.39|1311.59|1329.25|1311.45|7
1652062150000|2022-05-09 02:09:10|1329.4|1311.6|1328.53|1310.73|1329.4|1311.6|1328.53|1310.73|6
1652062160000|2022-05-09 02:09:20|1328.55|1310.75|1329.08|1311.28|1329.09|1311.29|1328.38|1310.58|11
1652062170000|2022-05-09 02:09:30|1328.68|1310.88|1326.45|1308.65|1328.68|1310.88|1326.45|1308.65|20
1652062180000|2022-05-09 02:09:40|1326.42|1308.62|1325.38|1307.58|1326.43|1308.63|1325.26|1307.46|24
1652062190000|2022-05-09 02:09:50|1325.37|1307.57|1325.37|1307.57|1325.58|1307.78|1324.77|1306.97|29
1652062200000|2022-05-09 02:10:00|1325.36|1307.56|1324|1306.2|1325.75|1307.95|1324|1306.2|22
1652062210000|2022-05-09 02:10:10|1324.31|1306.51|1324.38|1306.58|1324.4|1306.6|1323.83|1306.03|13
1652062220000|2022-05-09 02:10:20|1324.39|1306.59|1324.28|1306.48|1324.4|1306.6|1324.05|1306.25|21
1652062230000|2022-05-09 02:10:30|1324.31|1306.51|1323.95|1306.15|1324.32|1306.52|1323.88|1306.08|9
1652062240000|2022-05-09 02:10:40|1323.55|1305.75|1323.4|1305.6|1323.95|1306.15|1323.4|1305.6|4
1652062250000|2022-05-09 02:10:50|1323.85|1306.05|1323.4|1305.6|1323.85|1306.05|1323.4|1305.6|2
1652062260000|2022-05-09 02:11:00|1323.63|1305.83|1323.8|1306|1323.91|1306.11|1323.24|1305.44|17
1652062270000|2022-05-09 02:11:10|1324.02|1306.22|1325.82|1308.02|1325.82|1308.02|1324.02|1306.22|16
1652062280000|2022-05-09 02:11:20|1325.72|1307.92|1325.32|1307.52|1326.32|1308.52|1325.18|1307.38|21
1652062290000|2022-05-09 02:11:30|1325.33|1307.53|1325.4|1307.6|1325.4|1307.6|1325.33|1307.53|2
1652062300000|2022-05-09 02:11:40|1325.69|1307.89|1326.21|1308.41|1326.58|1308.78|1325.69|1307.89|21
1652062310000|2022-05-09 02:11:50|1325.95|1308.15|1325.37|1307.57|1325.95|1308.15|1325.36|1307.56|7
1652062320000|2022-05-09 02:12:00|1325.39|1307.59|1325.31|1307.51|1325.46|1307.66|1325.3|1307.5|7
1652062330000|2022-05-09 02:12:10|1325.32|1307.52|1326.34|1308.54|1326.42|1308.62|1325.29|1307.49|12
1652062340000|2022-05-09 02:12:20|1326.32|1308.52|1323.4|1305.6|1326.32|1308.52|1323.4|1305.6|22
1652062350000|2022-05-09 02:12:30|1323.69|1305.89|1323.4|1305.6|1324.4|1306.6|1323.4|1305.6|8
1652062360000|2022-05-09 02:12:40|1323.42|1305.62|1323.4|1305.6|1323.65|1305.85|1323.4|1305.6|6
1652062370000|2022-05-09 02:12:50|1323.33|1305.53|1323.37|1305.57|1323.4|1305.6|1323.26|1305.46|4
1652062380000|2022-05-09 02:13:00|1323.4|1305.6|1322.47|1304.67|1323.4|1305.6|1322.41|1304.61|11
1652062390000|2022-05-09 02:13:10|1322.55|1304.75|1322.08|1304.28|1322.55|1304.75|1321.49|1303.69|8
1652062400000|2022-05-09 02:13:20|1322.5|1304.7|1322.4|1304.6|1322.75|1304.95|1322.34|1304.54|12
1652062410000|2022-05-09 02:13:30|1322.42|1304.62|1324.62|1306.82|1324.62|1306.82|1322.35|1304.55|24
1652062420000|2022-05-09 02:13:40|1324.11|1306.31|1324.32|1306.52|1324.43|1306.63|1324.11|1306.31|12
1652062430000|2022-05-09 02:13:50|1324.4|1306.6|1323.54|1305.74|1324.4|1306.6|1323.54|1305.74|15
1652062440000|2022-05-09 02:14:00|1323.4|1305.6|1323.9|1306.1|1323.93|1306.13|1323.4|1305.6|3
1652062450000|2022-05-09 02:14:10|1323.5|1305.7|1325.32|1307.52|1325.4|1307.6|1323.5|1305.7|13
1652062460000|2022-05-09 02:14:20|1325.4|1307.6|1326.36|1308.56|1326.36|1308.56|1325.11|1307.31|8
1652062470000|2022-05-09 02:14:30|1326.27|1308.47|1326.4|1308.6|1326.4|1308.6|1325.66|1307.86|25
1652062480000|2022-05-09 02:14:40|1326.27|1308.47|1325.37|1307.57|1326.4|1308.6|1325.31|1307.51|14
1652062490000|2022-05-09 02:14:50|1325.39|1307.59|1326.38|1308.58|1326.4|1308.6|1325.39|1307.59|12
1652062500000|2022-05-09 02:15:00|1326.58|1308.78|1326.31|1308.51|1326.9|1309.1|1326.06|1308.26|23
1652062510000|2022-05-09 02:15:10|1325.95|1308.15|1326.3|1308.5|1326.4|1308.6|1325.38|1307.58|27
1652062520000|2022-05-09 02:15:20|1326.28|1308.48|1325.29|1307.49|1326.29|1308.49|1325.27|1307.47|16
1652062530000|2022-05-09 02:15:30|1325.28|1307.48|1325.32|1307.52|1325.4|1307.6|1324.81|1307.01|13
1652062540000|2022-05-09 02:15:40|1325.26|1307.46|1325.05|1307.25|1325.39|1307.59|1324.9|1307.1|17
1652062550000|2022-05-09 02:15:50|1324.66|1306.86|1324.37|1306.57|1325.29|1307.49|1324.35|1306.55|16
1652062560000|2022-05-09 02:16:00|1324.38|1306.58|1324.29|1306.49|1324.43|1306.63|1324.17|1306.37|17
1652062570000|2022-05-09 02:16:10|1324.31|1306.51|1324.3|1306.5|1324.4|1306.6|1324.23|1306.43|13
1652062580000|2022-05-09 02:16:20|1324.39|1306.59|1324.3|1306.5|1324.4|1306.6|1323.34|1305.54|17
1652062590000|2022-05-09 02:16:30|1324.32|1306.52|1323.36|1305.56|1324.4|1306.6|1323.35|1305.55|13
1652062600000|2022-05-09 02:16:40|1323.5|1305.7|1323.36|1305.56|1323.5|1305.7|1323.25|1305.45|10
1652062610000|2022-05-09 02:16:50|1323.42|1305.62|1323.4|1305.6|1323.42|1305.62|1323.36|1305.56|5
1652062620000|2022-05-09 02:17:00|1323.44|1305.64|1323.36|1305.56|1323.44|1305.64|1322.93|1305.13|14
1652062630000|2022-05-09 02:17:10|1323.23|1305.43|1323.32|1305.52|1323.32|1305.52|1323.13|1305.33|10
1652062640000|2022-05-09 02:17:20|1323.33|1305.53|1324.31|1306.51|1324.4|1306.6|1323.33|1305.53|15
1652062650000|2022-05-09 02:17:30|1324.32|1306.52|1325.34|1307.54|1326.16|1308.36|1324.32|1306.52|25
1652062660000|2022-05-09 02:17:40|1325.48|1307.68|1324.62|1306.82|1325.48|1307.68|1324.46|1306.66|28
1652062670000|2022-05-09 02:17:50|1324.77|1306.97|1324.3|1306.5|1324.77|1306.97|1323.88|1306.08|9
1652062680000|2022-05-09 02:18:00|1324.29|1306.49|1324.36|1306.56|1324.4|1306.6|1324.12|1306.32|6
1652062690000|2022-05-09 02:18:10|1324.3|1306.5|1324.13|1306.33|1324.3|1306.5|1324.12|1306.32|4
1652062700000|2022-05-09 02:18:20|1323.63|1305.83|1323.5|1305.7|1323.63|1305.83|1323.5|1305.7|5
1652062710000|2022-05-09 02:18:30|1323.63|1305.83|1323.5|1305.7|1323.8|1306|1323.5|1305.7|8
1652062720000|2022-05-09 02:18:40|1323.49|1305.69|1323.5|1305.7|1323.61|1305.81|1323.49|1305.69|3
1652062730000|2022-05-09 02:18:50|1323.55|1305.75|1323.5|1305.7|1323.55|1305.75|1323.4|1305.6|4
1652062740000|2022-05-09 02:19:00|1323.4|1305.6|1323.31|1305.51|1323.4|1305.6|1322.3|1304.5|26
1652062750000|2022-05-09 02:19:10|1323.32|1305.52|1323.36|1305.56|1323.45|1305.65|1323.32|1305.52|7
1652062760000|2022-05-09 02:19:20|1323.37|1305.57|1323.53|1305.73|1323.53|1305.73|1323.25|1305.45|15
1652062770000|2022-05-09 02:19:30|1323.4|1305.6|1323.4|1305.6|1323.46|1305.66|1323.26|1305.46|14
1652062780000|2022-05-09 02:19:40|1323.33|1305.53|1323.32|1305.52|1323.37|1305.57|1322.68|1304.88|24
1652062790000|2022-05-09 02:19:50|1323.3|1305.5|1322.41|1304.61|1323.32|1305.52|1322.28|1304.48|11
1652062800000|2022-05-09 02:20:00|1322.4|1304.6|1322.4|1304.6|1322.65|1304.85|1322.01|1304.21|16
1652062810000|2022-05-09 02:20:10|1322.35|1304.55|1322.35|1304.55|1322.35|1304.55|1322.29|1304.49|9
1652062820000|2022-05-09 02:20:20|1322.34|1304.54|1322.46|1304.66|1322.48|1304.68|1322.33|1304.53|6
1652062830000|2022-05-09 02:20:30|1321.95|1304.15|1321.51|1303.71|1321.95|1304.15|1321.49|1303.69|5
1652062840000|2022-05-09 02:20:40|1321.16|1303.36|1320.3|1302.5|1321.16|1303.36|1320.05|1302.25|21
1652062850000|2022-05-09 02:20:50|1320.31|1302.51|1320.4|1302.6|1320.4|1302.6|1320|1302.2|12
1652062860000|2022-05-09 02:21:00|1320.37|1302.57|1320.29|1302.49|1320.43|1302.63|1320.29|1302.49|9
1652062870000|2022-05-09 02:21:10|1320.3|1302.5|1320|1302.2|1320.4|1302.6|1320|1302.2|18
1652062880000|2022-05-09 02:21:20|1320.05|1302.25|1320.05|1302.25|1320.05|1302.25|1320.05|1302.25|1
1652062890000|2022-05-09 02:21:30|1319.64|1301.84|1319.41|1301.61|1319.91|1302.11|1319.41|1301.61|3
1652062900000|2022-05-09 02:21:40|1319.34|1301.54|1318.78|1300.98|1319.67|1301.87|1318.75|1300.95|11
1652062910000|2022-05-09 02:21:50|1318.71|1300.91|1318.67|1300.87|1319.44|1301.64|1318.6|1300.8|13
1652062920000|2022-05-09 02:22:00|1318.5|1300.7|1317.74|1299.94|1318.63|1300.83|1317.74|1299.94|10
1652062930000|2022-05-09 02:22:10|1317.61|1299.81|1318.2|1300.4|1318.29|1300.49|1317.36|1299.56|18
1652062940000|2022-05-09 02:22:20|1317.9|1300.1|1318.4|1300.6|1318.4|1300.6|1317.28|1299.48|15
1652062950000|2022-05-09 02:22:30|1317.95|1300.15|1318.23|1300.43|1318.23|1300.43|1317.36|1299.56|11
1652062960000|2022-05-09 02:22:40|1318.31|1300.51|1319.4|1301.6|1319.4|1301.6|1318.28|1300.48|17
1652062970000|2022-05-09 02:22:50|1319.36|1301.56|1319.63|1301.83|1319.63|1301.83|1319.13|1301.33|18
1652062980000|2022-05-09 02:23:00|1319.92|1302.12|1320.37|1302.57|1321.32|1303.52|1319.89|1302.09|28
1652062990000|2022-05-09 02:23:10|1320.39|1302.59|1321.4|1303.6|1321.4|1303.6|1320.39|1302.59|20
1652063000000|2022-05-09 02:23:20|1321.38|1303.58|1322.18|1304.38|1322.26|1304.46|1321.38|1303.58|17
1652063010000|2022-05-09 02:23:30|1322.2|1304.4|1322.43|1304.63|1323.12|1305.32|1322.2|1304.4|24
1652063020000|2022-05-09 02:23:40|1322.44|1304.64|1321.43|1303.63|1322.44|1304.64|1321.4|1303.6|10
1652063030000|2022-05-09 02:23:50|1321.3|1303.5|1321.07|1303.27|1321.35|1303.55|1321.07|1303.27|19
1652063040000|2022-05-09 02:24:00|1321.33|1303.53|1321.18|1303.38|1321.55|1303.75|1321.02|1303.22|21
1652063050000|2022-05-09 02:24:10|1321.19|1303.39|1321.4|1303.6|1321.4|1303.6|1320.82|1303.02|23
1652063060000|2022-05-09 02:24:20|1320.41|1302.61|1320.22|1302.42|1320.47|1302.67|1320.19|1302.39|23
1652063070000|2022-05-09 02:24:30|1320.27|1302.47|1321.2|1303.4|1321.39|1303.59|1319.58|1301.78|28
1652063080000|2022-05-09 02:24:40|1321.28|1303.48|1320.35|1302.55|1321.29|1303.49|1320.2|1302.4|22
1652063090000|2022-05-09 02:24:50|1320.34|1302.54|1320.24|1302.44|1320.34|1302.54|1319.47|1301.67|16
1652063100000|2022-05-09 02:25:00|1320.25|1302.45|1319.51|1301.71|1320.37|1302.57|1319.42|1301.62|16
1652063110000|2022-05-09 02:25:10|1319.47|1301.67|1320.39|1302.59|1320.39|1302.59|1319.41|1301.61|20
1652063120000|2022-05-09 02:25:20|1320.31|1302.51|1320.32|1302.52|1320.4|1302.6|1320.28|1302.48|14
1652063130000|2022-05-09 02:25:30|1320.28|1302.48|1320.87|1303.07|1321.4|1303.6|1320.25|1302.45|23
1652063140000|2022-05-09 02:25:40|1320.43|1302.63|1319.51|1301.71|1320.43|1302.63|1319.51|1301.71|21
1652063150000|2022-05-09 02:25:50|1319.52|1301.72|1320.3|1302.5|1320.34|1302.54|1319.48|1301.68|13
1652063160000|2022-05-09 02:26:00|1320.31|1302.51|1319.39|1301.59|1320.34|1302.54|1319.38|1301.58|20
1652063170000|2022-05-09 02:26:10|1319.37|1301.57|1315.95|1298.15|1319.43|1301.63|1315.38|1297.58|24
1652063180000|2022-05-09 02:26:20|1315.86|1298.06|1316.44|1298.64|1317.4|1299.6|1315.18|1297.38|32
1652063190000|2022-05-09 02:26:30|1316.55|1298.75|1315.55|1297.75|1316.63|1298.83|1315.46|1297.66|34
1652063200000|2022-05-09 02:26:40|1315.46|1297.66|1314.32|1296.52|1315.53|1297.73|1313.78|1295.98|23
1652063210000|2022-05-09 02:26:50|1314.36|1296.56|1314.24|1296.44|1314.4|1296.6|1313.59|1295.79|25
1652063220000|2022-05-09 02:27:00|1314.26|1296.46|1313.3|1295.5|1314.26|1296.46|1313.3|1295.5|21
1652063230000|2022-05-09 02:27:10|1312.57|1294.77|1312.41|1294.61|1312.76|1294.96|1311.5|1293.7|27
1652063240000|2022-05-09 02:27:20|1312.4|1294.6|1313.33|1295.53|1313.33|1295.53|1312.07|1294.27|23
1652063250000|2022-05-09 02:27:30|1313.32|1295.52|1312.41|1294.61|1313.39|1295.59|1312.03|1294.23|26
1652063260000|2022-05-09 02:27:40|1312.42|1294.62|1312.42|1294.62|1313.15|1295.35|1312.38|1294.58|24
1652063270000|2022-05-09 02:27:50|1312.35|1294.55|1311.57|1293.77|1312.41|1294.61|1311.57|1293.77|21
1652063280000|2022-05-09 02:28:00|1311.63|1293.83|1309.12|1291.32|1312|1294.2|1309.12|1291.32|30
1652063290000|2022-05-09 02:28:10|1309.31|1291.51|1307.6|1289.8|1310.26|1292.46|1307.6|1289.8|30
1652063300000|2022-05-09 02:28:20|1307.4|1289.6|1306.38|1288.58|1307.4|1289.6|1304.59|1286.79|29
1652063310000|2022-05-09 02:28:30|1306.39|1288.59|1306.73|1288.93|1308.5|1290.7|1306.36|1288.56|25
1652063320000|2022-05-09 02:28:40|1306.7|1288.9|1304.68|1286.88|1306.99|1289.19|1304.54|1286.74|36
1652063330000|2022-05-09 02:28:50|1304.36|1286.56|1304.37|1286.57|1305.14|1287.34|1303.99|1286.19|28
1652063340000|2022-05-09 02:29:00|1304.61|1286.81|1304.38|1286.58|1306.35|1288.55|1304.15|1286.35|33
1652063350000|2022-05-09 02:29:10|1304.35|1286.55|1306.36|1288.56|1306.55|1288.75|1304.32|1286.52|27
1652063360000|2022-05-09 02:29:20|1306.4|1288.6|1308.7|1290.9|1308.93|1291.13|1306.4|1288.6|38
1652063370000|2022-05-09 02:29:30|1308.34|1290.54|1308.09|1290.29|1308.83|1291.03|1307.7|1289.9|32
1652063380000|2022-05-09 02:29:40|1308.2|1290.4|1307.01|1289.21|1308.2|1290.4|1306.36|1288.56|33
1652063390000|2022-05-09 02:29:50|1306.4|1288.6|1307.4|1289.6|1307.4|1289.6|1306.4|1288.6|10
1652063400000|2022-05-09 02:30:00|1307.35|1289.55|1306.4|1288.6|1308.36|1290.56|1306.4|1288.6|24
1652063410000|2022-05-09 02:30:10|1306.43|1288.63|1304.9|1287.1|1306.43|1288.63|1304.85|1287.05|20
1652063420000|2022-05-09 02:30:20|1304.69|1286.89|1305.4|1287.6|1306.4|1288.6|1304.69|1286.89|20
1652063430000|2022-05-09 02:30:30|1305.31|1287.51|1308.4|1290.6|1308.42|1290.62|1304.65|1286.85|27
1652063440000|2022-05-09 02:30:40|1308.34|1290.54|1308.4|1290.6|1308.85|1291.05|1307.3|1289.5|32
1652063450000|2022-05-09 02:30:50|1308.27|1290.47|1310.53|1292.73|1311.34|1293.54|1308.27|1290.47|28
1652063460000|2022-05-09 02:31:00|1310.42|1292.62|1312.62|1294.82|1312.62|1294.82|1310.42|1292.62|21
1652063470000|2022-05-09 02:31:10|1313|1295.2|1312.62|1294.82|1313.46|1295.66|1312.52|1294.72|26
1652063480000|2022-05-09 02:31:20|1312.47|1294.67|1311.75|1293.95|1312.53|1294.73|1311.7|1293.9|22
1652063490000|2022-05-09 02:31:30|1311.46|1293.66|1311.35|1293.55|1311.47|1293.67|1310.4|1292.6|20
1652063500000|2022-05-09 02:31:40|1311.09|1293.29|1311.4|1293.6|1311.65|1293.85|1310.49|1292.69|19
1652063510000|2022-05-09 02:31:50|1311.32|1293.52|1311.4|1293.6|1311.4|1293.6|1310.4|1292.6|11
1652063520000|2022-05-09 02:32:00|1311.22|1293.42|1310.24|1292.44|1311.38|1293.58|1310.19|1292.39|21
1652063530000|2022-05-09 02:32:10|1310.32|1292.52|1308.85|1291.05|1310.32|1292.52|1308.85|1291.05|25
1652063540000|2022-05-09 02:32:20|1309.35|1291.55|1309.4|1291.6|1309.4|1291.6|1309.21|1291.41|10
1652063550000|2022-05-09 02:32:30|1309.25|1291.45|1307.4|1289.6|1309.4|1291.6|1307.4|1289.6|25
1652063560000|2022-05-09 02:32:40|1307.52|1289.72|1308|1290.2|1308.01|1290.21|1307.4|1289.6|17
1652063570000|2022-05-09 02:32:50|1308.25|1290.45|1310.26|1292.46|1310.36|1292.56|1308.25|1290.45|16
1652063580000|2022-05-09 02:33:00|1309.88|1292.08|1309.4|1291.6|1309.98|1292.18|1309.19|1291.39|22
1652063590000|2022-05-09 02:33:10|1309.31|1291.51|1308.38|1290.58|1309.31|1291.51|1307.97|1290.17|19
1652063600000|2022-05-09 02:33:20|1308.56|1290.76|1308.34|1290.54|1308.56|1290.76|1307.5|1289.7|19
1652063610000|2022-05-09 02:33:30|1308.31|1290.51|1308.46|1290.66|1309.4|1291.6|1308.31|1290.51|18
1652063620000|2022-05-09 02:33:40|1308.45|1290.65|1308.36|1290.56|1308.45|1290.65|1308.25|1290.45|13
1652063630000|2022-05-09 02:33:50|1308.32|1290.52|1308.3|1290.5|1308.59|1290.79|1308.15|1290.35|20
1652063640000|2022-05-09 02:34:00|1308.34|1290.54|1310.33|1292.53|1310.4|1292.6|1308.34|1290.54|20
1652063650000|2022-05-09 02:34:10|1310.22|1292.42|1310.3|1292.5|1311.4|1293.6|1310.1|1292.3|25
1652063660000|2022-05-09 02:34:20|1310.31|1292.51|1311.2|1293.4|1311.33|1293.53|1310.24|1292.44|15
1652063670000|2022-05-09 02:34:30|1311.22|1293.42|1309.41|1291.61|1311.5|1293.7|1309.35|1291.55|30
1652063680000|2022-05-09 02:34:40|1309.4|1291.6|1310.1|1292.3|1310.29|1292.49|1308.55|1290.75|23
1652063690000|2022-05-09 02:34:50|1310.11|1292.31|1310.18|1292.38|1310.18|1292.38|1309.32|1291.52|26
1652063700000|2022-05-09 02:35:00|1310.24|1292.44|1310.34|1292.54|1310.5|1292.7|1310.22|1292.42|19
1652063710000|2022-05-09 02:35:10|1310.29|1292.49|1309.39|1291.59|1310.4|1292.6|1309.39|1291.59|18
1652063720000|2022-05-09 02:35:20|1309.4|1291.6|1309.33|1291.53|1309.8|1292|1309.29|1291.49|19
1652063730000|2022-05-09 02:35:30|1309.25|1291.45|1308.35|1290.55|1309.4|1291.6|1308.33|1290.53|23
1652063740000|2022-05-09 02:35:40|1308.41|1290.61|1308.4|1290.6|1308.42|1290.62|1308.27|1290.47|11
1652063750000|2022-05-09 02:35:50|1307.8|1290|1308.33|1290.53|1308.4|1290.6|1307.63|1289.83|18
1652063760000|2022-05-09 02:36:00|1308.35|1290.55|1308.29|1290.49|1308.53|1290.73|1308.06|1290.26|19
1652063770000|2022-05-09 02:36:10|1308.02|1290.22|1307.14|1289.34|1308.4|1290.6|1306.83|1289.03|18
1652063780000|2022-05-09 02:36:20|1307.3|1289.5|1305.14|1287.34|1307.44|1289.64|1305.14|1287.34|24
1652063790000|2022-05-09 02:36:30|1305.17|1287.37|1304.46|1286.66|1305.3|1287.5|1304.46|1286.66|36
1652063800000|2022-05-09 02:36:40|1304.38|1286.58|1304.29|1286.49|1304.4|1286.6|1303.39|1285.59|30
1652063810000|2022-05-09 02:36:50|1304.35|1286.55|1303.4|1285.6|1304.35|1286.55|1303.31|1285.51|18
1652063820000|2022-05-09 02:37:00|1303.53|1285.73|1301.78|1283.98|1303.54|1285.74|1301.78|1283.98|23
1652063830000|2022-05-09 02:37:10|1301.79|1283.99|1300.21|1282.41|1301.79|1283.99|1299.3|1281.5|30
1652063840000|2022-05-09 02:37:20|1300.48|1282.68|1299.72|1281.92|1300.61|1282.81|1299.31|1281.51|22
1652063850000|2022-05-09 02:37:30|1300.35|1282.55|1301.54|1283.74|1302.05|1284.25|1300.33|1282.53|23
1652063860000|2022-05-09 02:37:40|1301.5|1283.7|1301.34|1283.54|1301.5|1283.7|1300.19|1282.39|24
1652063870000|2022-05-09 02:37:50|1301.24|1283.44|1301.94|1284.14|1302.22|1284.42|1301.22|1283.42|29
1652063880000|2022-05-09 02:38:00|1301.96|1284.16|1300.79|1282.99|1302.31|1284.51|1300.79|1282.99|14
1652063890000|2022-05-09 02:38:10|1300.77|1282.97|1300.74|1282.94|1301.17|1283.37|1300.07|1282.27|32
1652063900000|2022-05-09 02:38:20|1300.71|1282.91|1299.28|1281.48|1301.13|1283.33|1299.28|1281.48|30
1652063910000|2022-05-09 02:38:30|1299.03|1281.23|1300.5|1282.7|1300.5|1282.7|1298.97|1281.17|23
1652063920000|2022-05-09 02:38:40|1300.47|1282.67|1300.47|1282.67|1300.5|1282.7|1300.12|1282.32|17
1652063930000|2022-05-09 02:38:50|1300.39|1282.59|1299.8|1282|1300.44|1282.64|1299.8|1282|14
1652063940000|2022-05-09 02:39:00|1299.73|1281.93|1299.32|1281.52|1299.75|1281.95|1298.77|1280.97|12
1652063950000|2022-05-09 02:39:10|1299.33|1281.53|1299.28|1281.48|1299.68|1281.88|1299.28|1281.48|18
1652063960000|2022-05-09 02:39:20|1299.4|1281.6|1296.4|1278.6|1299.4|1281.6|1295.95|1278.15|33
1652063970000|2022-05-09 02:39:30|1296.46|1278.66|1298.41|1280.61|1298.41|1280.61|1296.46|1278.66|27
1652063980000|2022-05-09 02:39:40|1298.45|1280.65|1298.22|1280.42|1298.95|1281.15|1297.55|1279.75|24
1652063990000|2022-05-09 02:39:50|1298.19|1280.39|1301.5|1283.7|1301.5|1283.7|1298.19|1280.39|33
1652064000000|2022-05-09 02:40:00|1301.47|1283.67|1301.4|1283.6|1301.75|1283.95|1300.56|1282.76|23
1652064010000|2022-05-09 02:40:10|1301.34|1283.54|1300.85|1283.05|1301.4|1283.6|1300.52|1282.72|25
1652064020000|2022-05-09 02:40:20|1300.9|1283.1|1302.29|1284.49|1302.3|1284.5|1300.4|1282.6|17
1652064030000|2022-05-09 02:40:30|1301.79|1283.99|1300.34|1282.54|1302.29|1284.49|1300.34|1282.54|15
1652064040000|2022-05-09 02:40:40|1300.29|1282.49|1303.34|1285.54|1303.36|1285.56|1300.29|1282.49|25
1652064050000|2022-05-09 02:40:50|1303.37|1285.57|1304.43|1286.63|1305.16|1287.36|1303.37|1285.57|23
1652064060000|2022-05-09 02:41:00|1304.3|1286.5|1306.2|1288.4|1306.32|1288.52|1303.65|1285.85|23
1652064070000|2022-05-09 02:41:10|1306.3|1288.5|1306.4|1288.6|1306.4|1288.6|1306.26|1288.46|9
1652064080000|2022-05-09 02:41:20|1306.45|1288.65|1307.4|1289.6|1308.01|1290.21|1306.4|1288.6|20
1652064090000|2022-05-09 02:41:30|1307.22|1289.42|1307.35|1289.55|1307.4|1289.6|1306.08|1288.28|19
1652064100000|2022-05-09 02:41:40|1307.31|1289.51|1307.4|1289.6|1308.4|1290.6|1307.3|1289.5|18
1652064110000|2022-05-09 02:41:50|1307.62|1289.82|1307.03|1289.23|1307.9|1290.1|1306.46|1288.66|21
1652064120000|2022-05-09 02:42:00|1307.34|1289.54|1307.4|1289.6|1307.77|1289.97|1306.88|1289.08|29
1652064130000|2022-05-09 02:42:10|1307.55|1289.75|1308.4|1290.6|1308.4|1290.6|1307.37|1289.57|6
1652064140000|2022-05-09 02:42:20|1308.21|1290.41|1307.4|1289.6|1308.21|1290.41|1307.29|1289.49|13
1652064150000|2022-05-09 02:42:30|1307.28|1289.48|1306.58|1288.78|1307.4|1289.6|1306.4|1288.6|12
1652064160000|2022-05-09 02:42:40|1306.33|1288.53|1306.4|1288.6|1306.58|1288.78|1306.3|1288.5|7
1652064170000|2022-05-09 02:42:50|1306.63|1288.83|1306.4|1288.6|1306.64|1288.84|1306.21|1288.41|8
1652064180000|2022-05-09 02:43:00|1306.39|1288.59|1306.4|1288.6|1307.2|1289.4|1306.39|1288.59|11
1652064190000|2022-05-09 02:43:10|1306.34|1288.54|1305.4|1287.6|1306.51|1288.71|1305.35|1287.55|25
1652064200000|2022-05-09 02:43:20|1305.33|1287.53|1304.42|1286.62|1305.48|1287.68|1304.32|1286.52|17
1652064210000|2022-05-09 02:43:30|1304.41|1286.61|1306.44|1288.64|1306.44|1288.64|1304.41|1286.61|19
1652064220000|2022-05-09 02:43:40|1306.4|1288.6|1306.4|1288.6|1306.4|1288.6|1305.35|1287.55|19
1652064230000|2022-05-09 02:43:50|1306.26|1288.46|1306.32|1288.52|1306.4|1288.6|1305.31|1287.51|22
1652064240000|2022-05-09 02:44:00|1305.94|1288.14|1306.32|1288.52|1306.32|1288.52|1305.28|1287.48|15
1652064250000|2022-05-09 02:44:10|1306.13|1288.33|1306.3|1288.5|1306.68|1288.88|1305.67|1287.87|20
1652064260000|2022-05-09 02:44:20|1306.31|1288.51|1306.46|1288.66|1307.35|1289.55|1306.31|1288.51|23
1652064270000|2022-05-09 02:44:30|1306.8|1289|1305.8|1288|1306.8|1289|1305.4|1287.6|16
1652064280000|2022-05-09 02:44:40|1305.38|1287.58|1305.36|1287.56|1306.21|1288.41|1304.94|1287.14|19
1652064290000|2022-05-09 02:44:50|1305.38|1287.58|1304.59|1286.79|1305.4|1287.6|1304.39|1286.59|20
1652064300000|2022-05-09 02:45:00|1304.6|1286.8|1307.32|1289.52|1307.32|1289.52|1304.6|1286.8|29
1652064310000|2022-05-09 02:45:10|1307.39|1289.59|1309.26|1291.46|1309.26|1291.46|1307.39|1289.59|24
1652064320000|2022-05-09 02:45:20|1309.13|1291.33|1308.32|1290.52|1309.34|1291.54|1307.36|1289.56|32
1652064330000|2022-05-09 02:45:30|1308.3|1290.5|1308.19|1290.39|1308.3|1290.5|1307.29|1289.49|13
1652064340000|2022-05-09 02:45:40|1307.79|1289.99|1307.11|1289.31|1308.19|1290.39|1307|1289.2|19
1652064350000|2022-05-09 02:45:50|1307.15|1289.35|1306.4|1288.6|1307.4|1289.6|1306.39|1288.59|18
1652064360000|2022-05-09 02:46:00|1306.42|1288.62|1306.2|1288.4|1307.4|1289.6|1306.2|1288.4|27
1652064370000|2022-05-09 02:46:10|1305.7|1287.9|1305.31|1287.51|1306.4|1288.6|1305.28|1287.48|20
1652064380000|2022-05-09 02:46:20|1305.39|1287.59|1305|1287.2|1305.39|1287.59|1304.4|1286.6|18
1652064390000|2022-05-09 02:46:30|1305.03|1287.23|1304.4|1286.6|1305.03|1287.23|1304.31|1286.51|21
1652064400000|2022-05-09 02:46:40|1304.19|1286.39|1303.79|1285.99|1304.2|1286.4|1302.4|1284.6|18
1652064410000|2022-05-09 02:46:50|1303.82|1286.02|1305.76|1287.96|1305.77|1287.97|1303.82|1286.02|22
1652064420000|2022-05-09 02:47:00|1306.05|1288.25|1306.74|1288.94|1307.4|1289.6|1305.97|1288.17|27
1652064430000|2022-05-09 02:47:10|1306.51|1288.71|1305.95|1288.15|1307.25|1289.45|1305.46|1287.66|18
1652064440000|2022-05-09 02:47:20|1306.22|1288.42|1306.32|1288.52|1306.44|1288.64|1305.31|1287.51|24
1652064450000|2022-05-09 02:47:30|1306.03|1288.23|1305.3|1287.5|1306.32|1288.52|1304.81|1287.01|22
1652064460000|2022-05-09 02:47:40|1305.31|1287.51|1304.5|1286.7|1305.4|1287.6|1304.4|1286.6|12
1652064470000|2022-05-09 02:47:50|1304.46|1286.66|1304.61|1286.81|1304.61|1286.81|1303.75|1285.95|22
1652064480000|2022-05-09 02:48:00|1304.18|1286.38|1303.32|1285.52|1304.6|1286.8|1303.29|1285.49|27
1652064490000|2022-05-09 02:48:10|1303.4|1285.6|1304.4|1286.6|1304.53|1286.73|1303.4|1285.6|18
1652064500000|2022-05-09 02:48:20|1304.75|1286.95|1305.4|1287.6|1305.8|1288|1304.49|1286.69|16
1652064510000|2022-05-09 02:48:30|1305.34|1287.54|1305.4|1287.6|1305.4|1287.6|1305|1287.2|12
1652064520000|2022-05-09 02:48:40|1305.1|1287.3|1305.33|1287.53|1305.7|1287.9|1305.1|1287.3|17
1652064530000|2022-05-09 02:48:50|1305.31|1287.51|1305.36|1287.56|1305.6|1287.8|1305.31|1287.51|11
1652064540000|2022-05-09 02:49:00|1305.32|1287.52|1305.34|1287.54|1305.41|1287.61|1305.25|1287.45|21
1652064550000|2022-05-09 02:49:10|1305.4|1287.6|1305.42|1287.62|1305.51|1287.71|1305.32|1287.52|10
1652064560000|2022-05-09 02:49:20|1305.58|1287.78|1307.1|1289.3|1307.4|1289.6|1305.37|1287.57|26
1652064570000|2022-05-09 02:49:30|1307.14|1289.34|1306.32|1288.52|1307.32|1289.52|1306.3|1288.5|24
1652064580000|2022-05-09 02:49:40|1306.35|1288.55|1305.57|1287.77|1306.35|1288.55|1305.56|1287.76|7
1652064590000|2022-05-09 02:49:50|1305.5|1287.7|1304.52|1286.72|1305.5|1287.7|1304.44|1286.64|17
1652064600000|2022-05-09 02:50:00|1304.53|1286.73|1303.41|1285.61|1304.55|1286.75|1303.28|1285.48|28
1652064610000|2022-05-09 02:50:10|1303.36|1285.56|1302.81|1285.01|1303.38|1285.58|1302.81|1285.01|17
1652064620000|2022-05-09 02:50:20|1303.06|1285.26|1304.35|1286.55|1305.1|1287.3|1302.81|1285.01|25
1652064630000|2022-05-09 02:50:30|1304.34|1286.54|1305.4|1287.6|1305.84|1288.04|1304.34|1286.54|20
1652064640000|2022-05-09 02:50:40|1305.32|1287.52|1305.54|1287.74|1306.27|1288.47|1305.21|1287.41|22
1652064650000|2022-05-09 02:50:50|1305.45|1287.65|1304.4|1286.6|1305.52|1287.72|1304.4|1286.6|13
1652064660000|2022-05-09 02:51:00|1304.34|1286.54|1304.39|1286.59|1304.4|1286.6|1304.24|1286.44|15
1652064670000|2022-05-09 02:51:10|1304.33|1286.53|1303.4|1285.6|1304.4|1286.6|1303.38|1285.58|18
1652064680000|2022-05-09 02:51:20|1303.38|1285.58|1304.1|1286.3|1304.1|1286.3|1303.36|1285.56|7
1652064690000|2022-05-09 02:51:30|1304.09|1286.29|1302.81|1285.01|1304.19|1286.39|1302.81|1285.01|17
1652064700000|2022-05-09 02:51:40|1302.47|1284.67|1302.3|1284.5|1302.47|1284.67|1300.49|1282.69|23
1652064710000|2022-05-09 02:51:50|1302.84|1285.04|1303.4|1285.6|1304.4|1286.6|1302.84|1285.04|28
1652064720000|2022-05-09 02:52:00|1303.27|1285.47|1301.4|1283.6|1303.4|1285.6|1301.4|1283.6|17
1652064730000|2022-05-09 02:52:10|1301.9|1284.1|1300.6|1282.8|1302.4|1284.6|1300.46|1282.66|23
1652064740000|2022-05-09 02:52:20|1300.29|1282.49|1299.75|1281.95|1300.32|1282.52|1299.72|1281.92|22
1652064750000|2022-05-09 02:52:30|1299.7|1281.9|1299.69|1281.89|1300.43|1282.63|1298.01|1280.21|31
1652064760000|2022-05-09 02:52:40|1299.7|1281.9|1301.35|1283.55|1301.4|1283.6|1299.49|1281.69|21
1652064770000|2022-05-09 02:52:50|1301.2|1283.4|1300.27|1282.47|1301.47|1283.67|1299.8|1282|25
1652064780000|2022-05-09 02:53:00|1300.28|1282.48|1300.4|1282.6|1300.89|1283.09|1299.56|1281.76|27
1652064790000|2022-05-09 02:53:10|1300.26|1282.46|1300.31|1282.51|1300.31|1282.51|1299.27|1281.47|23
1652064800000|2022-05-09 02:53:20|1300.33|1282.53|1300.31|1282.51|1300.4|1282.6|1299.4|1281.6|29
1652064810000|2022-05-09 02:53:30|1300.34|1282.54|1301.43|1283.63|1302.4|1284.6|1300.29|1282.49|26
1652064820000|2022-05-09 02:53:40|1301.42|1283.62|1300|1282.2|1301.42|1283.62|1299.8|1282|27
1652064830000|2022-05-09 02:53:50|1299.47|1281.67|1300.04|1282.24|1300.34|1282.54|1299.4|1281.6|25
1652064840000|2022-05-09 02:54:00|1300.26|1282.46|1300.52|1282.72|1300.58|1282.78|1300.26|1282.46|17
1652064850000|2022-05-09 02:54:10|1300.75|1282.95|1299.47|1281.67|1300.8|1283|1299.47|1281.67|20
1652064860000|2022-05-09 02:54:20|1299.85|1282.05|1301.11|1283.31|1301.41|1283.61|1299.47|1281.67|27
1652064870000|2022-05-09 02:54:30|1301.12|1283.32|1302.18|1284.38|1302.4|1284.6|1301.12|1283.32|28
1652064880000|2022-05-09 02:54:40|1302|1284.2|1303.15|1285.35|1303.4|1285.6|1302|1284.2|25
1652064890000|2022-05-09 02:54:50|1303.4|1285.6|1301.75|1283.95|1303.4|1285.6|1301.4|1283.6|24
1652064900000|2022-05-09 02:55:00|1301.39|1283.59|1301.24|1283.44|1301.49|1283.69|1300.5|1282.7|18
1652064910000|2022-05-09 02:55:10|1301.29|1283.49|1300.4|1282.6|1302.4|1284.6|1300.4|1282.6|27
1652064920000|2022-05-09 02:55:20|1300.29|1282.49|1299.56|1281.76|1300.45|1282.65|1299.4|1281.6|14
1652064930000|2022-05-09 02:55:30|1299.47|1281.67|1300.22|1282.42|1300.26|1282.46|1298.66|1280.86|24
1652064940000|2022-05-09 02:55:40|1300.13|1282.33|1299.55|1281.75|1300.28|1282.48|1299.55|1281.75|24
1652064950000|2022-05-09 02:55:50|1299.85|1282.05|1299.4|1281.6|1300.36|1282.56|1299.3|1281.5|17
1652064960000|2022-05-09 02:56:00|1299.45|1281.65|1298.1|1280.3|1299.45|1281.65|1298.1|1280.3|20
1652064970000|2022-05-09 02:56:10|1298|1280.2|1297.9|1280.1|1298.58|1280.78|1297.41|1279.61|15
1652064980000|2022-05-09 02:56:20|1297.46|1279.66|1297.38|1279.58|1297.9|1280.1|1297.22|1279.42|23
1652064990000|2022-05-09 02:56:30|1297.33|1279.53|1297.33|1279.53|1298.4|1280.6|1297.19|1279.39|31
1652065000000|2022-05-09 02:56:40|1297.34|1279.54|1294.56|1276.76|1297.43|1279.63|1294.56|1276.76|32
1652065010000|2022-05-09 02:56:50|1294.77|1276.97|1297.78|1279.98|1298.05|1280.25|1294.42|1276.62|32
1652065020000|2022-05-09 02:57:00|1297.73|1279.93|1300.15|1282.35|1300.42|1282.62|1297.44|1279.64|33
1652065030000|2022-05-09 02:57:10|1299.92|1282.12|1302.12|1284.32|1302.12|1284.32|1298.7|1280.9|34
1652065040000|2022-05-09 02:57:20|1302.13|1284.33|1302.38|1284.58|1302.78|1284.98|1301.48|1283.68|28
1652065050000|2022-05-09 02:57:30|1302.35|1284.55|1304.2|1286.4|1304.62|1286.82|1302.35|1284.55|32
1652065060000|2022-05-09 02:57:40|1304.12|1286.32|1302.29|1284.49|1304.24|1286.44|1302.29|1284.49|28
1652065070000|2022-05-09 02:57:50|1302.06|1284.26|1303.16|1285.36|1303.4|1285.6|1301.3|1283.5|33
1652065080000|2022-05-09 02:58:00|1303.53|1285.73|1304.01|1286.21|1304.51|1286.71|1303.53|1285.73|36
1652065090000|2022-05-09 02:58:10|1304.17|1286.37|1303.61|1285.81|1304.17|1286.37|1303.31|1285.51|29
1652065100000|2022-05-09 02:58:20|1303.57|1285.77|1303.43|1285.63|1304.02|1286.22|1303.32|1285.52|26
1652065110000|2022-05-09 02:58:30|1303.44|1285.64|1301.88|1284.08|1303.45|1285.65|1301.88|1284.08|19
1652065120000|2022-05-09 02:58:40|1301.86|1284.06|1300.58|1282.78|1302.4|1284.6|1300.58|1282.78|30
1652065130000|2022-05-09 02:58:50|1300.53|1282.73|1300.1|1282.3|1300.62|1282.82|1299.32|1281.52|26
1652065140000|2022-05-09 02:59:00|1300.27|1282.47|1299.69|1281.89|1300.27|1282.47|1299.2|1281.4|38
1652065150000|2022-05-09 02:59:10|1299.67|1281.87|1300.1|1282.3|1300.1|1282.3|1298.9|1281.1|30
1652065160000|2022-05-09 02:59:20|1300.15|1282.35|1300.29|1282.49|1300.71|1282.91|1299.81|1282.01|25
1652065170000|2022-05-09 02:59:30|1299.87|1282.07|1299.12|1281.32|1300.34|1282.54|1299.09|1281.29|28
1652065180000|2022-05-09 02:59:40|1299.11|1281.31|1300.9|1283.1|1300.9|1283.1|1299.11|1281.31|20
1652065190000|2022-05-09 02:59:50|1300.75|1282.95|1301.58|1283.78|1301.6|1283.8|1300.35|1282.55|21
1652065200000|2022-05-09 03:00:00|1301.57|1283.77|1299.97|1282.17|1302.22|1284.42|1299.81|1282.01|35
1652065210000|2022-05-09 03:00:10|1299.98|1282.18|1300.69|1282.89|1301.4|1283.6|1299.98|1282.18|26
1652065220000|2022-05-09 03:00:20|1300.37|1282.57|1299.34|1281.54|1300.37|1282.57|1299.14|1281.34|25
1652065230000|2022-05-09 03:00:30|1299.3|1281.5|1300.15|1282.35|1300.15|1282.35|1299.29|1281.49|13
1652065240000|2022-05-09 03:00:40|1300.49|1282.69|1301.35|1283.55|1301.35|1283.55|1300.49|1282.69|26
1652065250000|2022-05-09 03:00:50|1301.17|1283.37|1301.22|1283.42|1301.45|1283.65|1300.96|1283.16|10
1652065260000|2022-05-09 03:01:00|1301.16|1283.36|1301.44|1283.64|1301.71|1283.91|1301.16|1283.36|32
1652065270000|2022-05-09 03:01:10|1301.42|1283.62|1301.7|1283.9|1301.7|1283.9|1300.24|1282.44|32
1652065280000|2022-05-09 03:01:20|1301.72|1283.92|1301.65|1283.85|1301.74|1283.94|1301.18|1283.38|18
1652065290000|2022-05-09 03:01:30|1301.61|1283.81|1301.15|1283.35|1301.61|1283.81|1301.15|1283.35|16
1652065300000|2022-05-09 03:01:40|1301.4|1283.6|1300.31|1282.51|1301.4|1283.6|1300.15|1282.35|17
1652065310000|2022-05-09 03:01:50|1300.35|1282.55|1300.58|1282.78|1301.2|1283.4|1300.24|1282.44|33
1652065320000|2022-05-09 03:02:00|1300.55|1282.75|1300.36|1282.56|1301.4|1283.6|1300.31|1282.51|27
1652065330000|2022-05-09 03:02:10|1300.35|1282.55|1300.31|1282.51|1300.65|1282.85|1299.76|1281.96|21
1652065340000|2022-05-09 03:02:20|1300.33|1282.53|1299.66|1281.86|1300.47|1282.67|1299.66|1281.86|20
1652065350000|2022-05-09 03:02:30|1299.59|1281.79|1300.25|1282.45|1300.25|1282.45|1299.32|1281.52|29
1652065360000|2022-05-09 03:02:40|1300.26|1282.46|1299.3|1281.5|1300.28|1282.48|1299.25|1281.45|26
1652065370000|2022-05-09 03:02:50|1299.37|1281.57|1298.6|1280.8|1299.37|1281.57|1298.6|1280.8|16
1652065380000|2022-05-09 03:03:00|1298.71|1280.91|1299.86|1282.06|1299.97|1282.17|1298.71|1280.91|19
1652065390000|2022-05-09 03:03:10|1299.96|1282.16|1299.1|1281.3|1299.96|1282.16|1299.03|1281.23|18
1652065400000|2022-05-09 03:03:20|1299.02|1281.22|1298.9|1281.1|1299.4|1281.6|1298.9|1281.1|4
1652065410000|2022-05-09 03:03:30|1299.25|1281.45|1299.95|1282.15|1299.95|1282.15|1299.25|1281.45|6
1652065420000|2022-05-09 03:03:40|1300.07|1282.27|1299.04|1281.24|1300.32|1282.52|1298.81|1281.01|23
1652065430000|2022-05-09 03:03:50|1299.06|1281.26|1299.32|1281.52|1299.34|1281.54|1299.06|1281.26|20
1652065440000|2022-05-09 03:04:00|1299.25|1281.45|1300.25|1282.45|1300.4|1282.6|1299.21|1281.41|21
1652065450000|2022-05-09 03:04:10|1300.27|1282.47|1300.33|1282.53|1300.35|1282.55|1300.1|1282.3|15
1652065460000|2022-05-09 03:04:20|1300.24|1282.44|1300.26|1282.46|1300.45|1282.65|1300.24|1282.44|15
1652065470000|2022-05-09 03:04:30|1300.27|1282.47|1301.09|1283.29|1301.12|1283.32|1300.27|1282.47|11
1652065480000|2022-05-09 03:04:40|1301.12|1283.32|1301.23|1283.43|1301.63|1283.83|1300.82|1283.02|17
1652065490000|2022-05-09 03:04:50|1301.33|1283.53|1300.67|1282.87|1301.33|1283.53|1300.14|1282.34|23
1652065500000|2022-05-09 03:05:00|1300.71|1282.91|1301.08|1283.28|1301.53|1283.73|1300.71|1282.91|9
1652065510000|2022-05-09 03:05:10|1300.99|1283.19|1301.24|1283.44|1301.24|1283.44|1300.99|1283.19|13
1652065520000|2022-05-09 03:05:20|1301.22|1283.42|1303.27|1285.47|1303.4|1285.6|1301.08|1283.28|22
1652065530000|2022-05-09 03:05:30|1303.26|1285.46|1303.21|1285.41|1303.44|1285.64|1303.18|1285.38|21
1652065540000|2022-05-09 03:05:40|1303.34|1285.54|1303.34|1285.54|1303.36|1285.56|1303.06|1285.26|18
1652065550000|2022-05-09 03:05:50|1303.35|1285.55|1303.34|1285.54|1303.4|1285.6|1303.12|1285.32|23
1652065560000|2022-05-09 03:06:00|1303.35|1285.55|1305.46|1287.66|1305.46|1287.66|1303.35|1285.55|20
1652065570000|2022-05-09 03:06:10|1305.67|1287.87|1305.74|1287.94|1306.7|1288.9|1305.67|1287.87|21
1652065580000|2022-05-09 03:06:20|1305.91|1288.11|1305.25|1287.45|1306.35|1288.55|1304.79|1286.99|25
1652065590000|2022-05-09 03:06:30|1305.27|1287.47|1306.17|1288.37|1306.34|1288.54|1305.27|1287.47|23
1652065600000|2022-05-09 03:06:40|1306.18|1288.38|1306|1288.2|1306.55|1288.75|1305.73|1287.93|25
1652065610000|2022-05-09 03:06:50|1306.01|1288.21|1306.19|1288.39|1307.24|1289.44|1305.48|1287.68|28
1652065620000|2022-05-09 03:07:00|1306.3|1288.5|1306.32|1288.52|1306.4|1288.6|1305.71|1287.91|13
1652065630000|2022-05-09 03:07:10|1306.17|1288.37|1308.3|1290.5|1308.3|1290.5|1306.17|1288.37|16
1652065640000|2022-05-09 03:07:20|1308.14|1290.34|1307.34|1289.54|1308.32|1290.52|1306.97|1289.17|25
1652065650000|2022-05-09 03:07:30|1307.35|1289.55|1310.53|1292.73|1311.08|1293.28|1307.29|1289.49|32
1652065660000|2022-05-09 03:07:40|1310.49|1292.69|1309.7|1291.9|1310.5|1292.7|1309.7|1291.9|26
1652065670000|2022-05-09 03:07:50|1309.53|1291.73|1310.2|1292.4|1310.67|1292.87|1309.24|1291.44|29
1652065680000|2022-05-09 03:08:00|1310.18|1292.38|1312.49|1294.69|1312.49|1294.69|1309.97|1292.17|26
1652065690000|2022-05-09 03:08:10|1312.59|1294.79|1310.35|1292.55|1312.66|1294.86|1310.33|1292.53|34
1652065700000|2022-05-09 03:08:20|1310.34|1292.54|1310.33|1292.53|1311.32|1293.52|1310.33|1292.53|11
1652065710000|2022-05-09 03:08:30|1310.28|1292.48|1309.26|1291.46|1310.28|1292.48|1309.26|1291.46|17
1652065720000|2022-05-09 03:08:40|1309.25|1291.45|1308.62|1290.82|1309.4|1291.6|1308.52|1290.72|26
1652065730000|2022-05-09 03:08:50|1308.64|1290.84|1309.57|1291.77|1309.57|1291.77|1308.64|1290.84|20
1652065740000|2022-05-09 03:09:00|1309.6|1291.8|1308.93|1291.13|1309.75|1291.95|1308.87|1291.07|21
1652065750000|2022-05-09 03:09:10|1308.94|1291.14|1309.21|1291.41|1309.61|1291.81|1308.94|1291.14|23
1652065760000|2022-05-09 03:09:20|1309.25|1291.45|1309.33|1291.53|1309.75|1291.95|1309.25|1291.45|20
1652065770000|2022-05-09 03:09:30|1309.36|1291.56|1309.36|1291.56|1310.15|1292.35|1309.32|1291.52|14
1652065780000|2022-05-09 03:09:40|1309.34|1291.54|1308.16|1290.36|1309.4|1291.6|1308.1|1290.3|16
1652065790000|2022-05-09 03:09:50|1307.94|1290.14|1308.66|1290.86|1308.66|1290.86|1307.42|1289.62|20
1652065800000|2022-05-09 03:10:00|1308.68|1290.88|1308.91|1291.11|1309.07|1291.27|1308.28|1290.48|26
1652065810000|2022-05-09 03:10:10|1308.92|1291.12|1308.74|1290.94|1309.07|1291.27|1308.74|1290.94|15
1652065820000|2022-05-09 03:10:20|1308.9|1291.1|1309.57|1291.77|1309.57|1291.77|1308.75|1290.95|10
1652065830000|2022-05-09 03:10:30|1309.49|1291.69|1309.9|1292.1|1309.9|1292.1|1309.4|1291.6|12
1652065840000|2022-05-09 03:10:40|1309.53|1291.73|1309.4|1291.6|1309.53|1291.73|1309.4|1291.6|3
1652065850000|2022-05-09 03:10:50|1309.32|1291.52|1309.32|1291.52|1309.4|1291.6|1308.61|1290.81|20
1652065860000|2022-05-09 03:11:00|1309.19|1291.39|1307.7|1289.9|1309.19|1291.39|1307.7|1289.9|11
1652065870000|2022-05-09 03:11:10|1308.11|1290.31|1310.19|1292.39|1310.19|1292.39|1307.9|1290.1|15
1652065880000|2022-05-09 03:11:20|1310.21|1292.41|1309.39|1291.59|1310.21|1292.41|1309.24|1291.44|26
1652065890000|2022-05-09 03:11:30|1309.31|1291.51|1309.26|1291.46|1310.19|1292.39|1308.81|1291.01|24
1652065900000|2022-05-09 03:11:40|1309.24|1291.44|1309.24|1291.44|1309.55|1291.75|1309.1|1291.3|25
1652065910000|2022-05-09 03:11:50|1309.32|1291.52|1309.3|1291.5|1309.32|1291.52|1308.85|1291.05|9
1652065920000|2022-05-09 03:12:00|1309.21|1291.41|1310.15|1292.35|1310.15|1292.35|1309.02|1291.22|10
1652065930000|2022-05-09 03:12:10|1310.4|1292.6|1314.23|1296.43|1314.23|1296.43|1310.4|1292.6|24
1652065940000|2022-05-09 03:12:20|1314.42|1296.62|1313.86|1296.06|1314.7|1296.9|1313.34|1295.54|21
1652065950000|2022-05-09 03:12:30|1313.76|1295.96|1314.32|1296.52|1314.4|1296.6|1313.71|1295.91|20
1652065960000|2022-05-09 03:12:40|1314.53|1296.73|1314.3|1296.5|1314.53|1296.73|1313.85|1296.05|16
1652065970000|2022-05-09 03:12:50|1314.43|1296.63|1313.4|1295.6|1314.43|1296.63|1313.03|1295.23|14
1652065980000|2022-05-09 03:13:00|1313.34|1295.54|1312.22|1294.42|1313.37|1295.57|1311.73|1293.93|25
1652065990000|2022-05-09 03:13:10|1312.23|1294.43|1312.22|1294.42|1312.4|1294.6|1311.62|1293.82|26
1652066000000|2022-05-09 03:13:20|1312.21|1294.41|1311.32|1293.52|1312.43|1294.63|1311.02|1293.22|22
1652066010000|2022-05-09 03:13:30|1311.34|1293.54|1309.43|1291.63|1311.4|1293.6|1309.43|1291.63|19
1652066020000|2022-05-09 03:13:40|1310.32|1292.52|1312.34|1294.54|1312.58|1294.78|1310.16|1292.36|26
1652066030000|2022-05-09 03:13:50|1312.35|1294.55|1312.19|1294.39|1312.4|1294.6|1311.9|1294.1|25
1652066040000|2022-05-09 03:14:00|1312.31|1294.51|1313.07|1295.27|1313.24|1295.44|1312.1|1294.3|17
1652066050000|2022-05-09 03:14:10|1313.06|1295.26|1311.4|1293.6|1313.32|1295.52|1311.4|1293.6|20
1652066060000|2022-05-09 03:14:20|1312.4|1294.6|1311.24|1293.44|1312.4|1294.6|1311.19|1293.39|13
1652066070000|2022-05-09 03:14:30|1311.23|1293.43|1310.41|1292.61|1311.4|1293.6|1310.25|1292.45|22
1652066080000|2022-05-09 03:14:40|1310.26|1292.46|1310.32|1292.52|1310.4|1292.6|1309.4|1291.6|12
1652066090000|2022-05-09 03:14:50|1310.1|1292.3|1310.27|1292.47|1310.32|1292.52|1309.12|1291.32|17
1652066100000|2022-05-09 03:15:00|1310.4|1292.6|1311.3|1293.5|1312.15|1294.35|1310.4|1292.6|20
1652066110000|2022-05-09 03:15:10|1311.17|1293.37|1311.31|1293.51|1312.01|1294.21|1311.17|1293.37|16
1652066120000|2022-05-09 03:15:20|1311.32|1293.52|1312.15|1294.35|1312.33|1294.53|1311.32|1293.52|12
1652066130000|2022-05-09 03:15:30|1312.4|1294.6|1312.4|1294.6|1313.12|1295.32|1312.31|1294.51|8
1652066140000|2022-05-09 03:15:40|1313.15|1295.35|1312.19|1294.39|1313.19|1295.39|1312.19|1294.39|12
1652066150000|2022-05-09 03:15:50|1312.3|1294.5|1312.31|1294.51|1312.31|1294.51|1312.12|1294.32|8
1652066160000|2022-05-09 03:16:00|1312.32|1294.52|1311.4|1293.6|1312.4|1294.6|1311.18|1293.38|27
1652066170000|2022-05-09 03:16:10|1311.9|1294.1|1312.36|1294.56|1313.35|1295.55|1311.9|1294.1|25
1652066180000|2022-05-09 03:16:20|1312.39|1294.59|1311.29|1293.49|1312.57|1294.77|1311.1|1293.3|28
1652066190000|2022-05-09 03:16:30|1311.41|1293.61|1313.3|1295.5|1313.34|1295.54|1310.71|1292.91|31
1652066200000|2022-05-09 03:16:40|1313.27|1295.47|1313.32|1295.52|1313.32|1295.52|1312.21|1294.41|25
1652066210000|2022-05-09 03:16:50|1313.22|1295.42|1312.22|1294.42|1313.22|1295.42|1312.2|1294.4|24
1652066220000|2022-05-09 03:17:00|1312.29|1294.49|1313.05|1295.25|1313.15|1295.35|1311.9|1294.1|31
1652066230000|2022-05-09 03:17:10|1313.16|1295.36|1314.32|1296.52|1314.32|1296.52|1313.15|1295.35|17
1652066240000|2022-05-09 03:17:20|1314.29|1296.49|1315.25|1297.45|1315.25|1297.45|1314.08|1296.28|18
1652066250000|2022-05-09 03:17:30|1315.28|1297.48|1315.2|1297.4|1315.9|1298.1|1315.13|1297.33|24
1652066260000|2022-05-09 03:17:40|1315.07|1297.27|1315.78|1297.98|1315.9|1298.1|1315.07|1297.27|9
1652066270000|2022-05-09 03:17:50|1316.05|1298.25|1317.45|1299.65|1318.22|1300.42|1316.05|1298.25|26
1652066280000|2022-05-09 03:18:00|1317.63|1299.83|1318.19|1300.39|1318.42|1300.62|1317.63|1299.83|16
1652066290000|2022-05-09 03:18:10|1317.88|1300.08|1318.1|1300.3|1319.09|1301.29|1317.42|1299.62|25
1652066300000|2022-05-09 03:18:20|1318.15|1300.35|1318.05|1300.25|1318.26|1300.46|1317.45|1299.65|19
1652066310000|2022-05-09 03:18:30|1317.93|1300.13|1318.01|1300.21|1318.02|1300.22|1317.32|1299.52|11
1652066320000|2022-05-09 03:18:40|1317.94|1300.14|1317.36|1299.56|1317.98|1300.18|1317.36|1299.56|15
1652066330000|2022-05-09 03:18:50|1317.47|1299.67|1318.06|1300.26|1318.28|1300.48|1317.47|1299.67|13
1652066340000|2022-05-09 03:19:00|1318|1300.2|1318.22|1300.42|1318.4|1300.6|1318|1300.2|7
1652066350000|2022-05-09 03:19:10|1317.61|1299.81|1318.65|1300.85|1318.84|1301.04|1317.61|1299.81|17
1652066360000|2022-05-09 03:19:20|1318.84|1301.04|1318.12|1300.32|1318.84|1301.04|1317.76|1299.96|19
1652066370000|2022-05-09 03:19:30|1318.17|1300.37|1317.33|1299.53|1318.38|1300.58|1317.24|1299.44|22
1652066380000|2022-05-09 03:19:40|1316.9|1299.1|1316.9|1299.1|1317.32|1299.52|1315.94|1298.14|24
1652066390000|2022-05-09 03:19:50|1316.36|1298.56|1315.21|1297.41|1316.36|1298.56|1315.11|1297.31|19
1652066400000|2022-05-09 03:20:00|1315.23|1297.43|1314.29|1296.49|1315.29|1297.49|1313.5|1295.7|22
1652066410000|2022-05-09 03:20:10|1314.39|1296.59|1313.3|1295.5|1314.5|1296.7|1312.8|1295|20
1652066420000|2022-05-09 03:20:20|1313.24|1295.44|1313.28|1295.48|1313.49|1295.69|1312.76|1294.96|14
1652066430000|2022-05-09 03:20:30|1313.1|1295.3|1313.4|1295.6|1313.4|1295.6|1313.1|1295.3|19
1652066440000|2022-05-09 03:20:40|1313.27|1295.47|1313.31|1295.51|1313.44|1295.64|1312.79|1294.99|15
1652066450000|2022-05-09 03:20:50|1313.4|1295.6|1311.51|1293.71|1313.4|1295.6|1311.35|1293.55|17
1652066460000|2022-05-09 03:21:00|1311.01|1293.21|1311.28|1293.48|1311.5|1293.7|1310.85|1293.05|29
1652066470000|2022-05-09 03:21:10|1311.2|1293.4|1310.33|1292.53|1311.4|1293.6|1310.19|1292.39|18
1652066480000|2022-05-09 03:21:20|1310.23|1292.43|1315.4|1297.6|1315.4|1297.6|1310.23|1292.43|23
1652066490000|2022-05-09 03:21:30|1315.71|1297.91|1315.29|1297.49|1316.45|1298.65|1315.19|1297.39|31
1652066500000|2022-05-09 03:21:40|1315.32|1297.52|1315.48|1297.68|1316.17|1298.37|1315.28|1297.48|16
1652066510000|2022-05-09 03:21:50|1315.37|1297.57|1315.28|1297.48|1315.6|1297.8|1315.02|1297.22|11
1652066520000|2022-05-09 03:22:00|1315.4|1297.6|1314.4|1296.6|1315.4|1297.6|1314.4|1296.6|14
1652066530000|2022-05-09 03:22:10|1314.32|1296.52|1314.31|1296.51|1314.32|1296.52|1314.17|1296.37|8
1652066540000|2022-05-09 03:22:20|1314.36|1296.56|1314.33|1296.53|1315.32|1297.52|1314.33|1296.53|16
1652066550000|2022-05-09 03:22:30|1314.4|1296.6|1315.22|1297.42|1315.35|1297.55|1314.4|1296.6|10
1652066560000|2022-05-09 03:22:40|1315.23|1297.43|1316.14|1298.34|1316.4|1298.6|1315.22|1297.42|14
1652066570000|2022-05-09 03:22:50|1316.17|1298.37|1315.32|1297.52|1316.24|1298.44|1315.07|1297.27|21
1652066580000|2022-05-09 03:23:00|1315.22|1297.42|1314.32|1296.52|1315.22|1297.42|1314.21|1296.41|16
1652066590000|2022-05-09 03:23:10|1314.4|1296.6|1314.29|1296.49|1314.4|1296.6|1314.29|1296.49|3
1652066600000|2022-05-09 03:23:20|1314.4|1296.6|1314.32|1296.52|1315.32|1297.52|1314.32|1296.52|13
1652066610000|2022-05-09 03:23:30|1314.4|1296.6|1314.4|1296.6|1314.47|1296.67|1314.4|1296.6|4
1652066620000|2022-05-09 03:23:40|1314.46|1296.66|1315.4|1297.6|1315.4|1297.6|1314.4|1296.6|16
1652066630000|2022-05-09 03:23:50|1315.28|1297.48|1319.09|1301.29|1319.4|1301.6|1315.28|1297.48|30
1652066640000|2022-05-09 03:24:00|1319.12|1301.32|1319.4|1301.6|1319.4|1301.6|1318.4|1300.6|18
1652066650000|2022-05-09 03:24:10|1319.26|1301.46|1321.43|1303.63|1321.96|1304.16|1319.26|1301.46|27
1652066660000|2022-05-09 03:24:20|1321.4|1303.6|1323.53|1305.73|1323.53|1305.73|1321.26|1303.46|22
1652066670000|2022-05-09 03:24:30|1323.56|1305.76|1322.31|1304.51|1323.58|1305.78|1322.3|1304.5|16
1652066680000|2022-05-09 03:24:40|1322.33|1304.53|1321.21|1303.41|1322.4|1304.6|1321.2|1303.4|20
1652066690000|2022-05-09 03:24:50|1321.2|1303.4|1321.3|1303.5|1322.3|1304.5|1321.18|1303.38|18
1652066700000|2022-05-09 03:25:00|1321.31|1303.51|1322.01|1304.21|1322.3|1304.5|1321.31|1303.51|10
1652066710000|2022-05-09 03:25:10|1322.08|1304.28|1322.4|1304.6|1323.09|1305.29|1322.08|1304.28|19
1652066720000|2022-05-09 03:25:20|1322.25|1304.45|1322.19|1304.39|1322.55|1304.75|1321.68|1303.88|15
1652066730000|2022-05-09 03:25:30|1321.78|1303.98|1321.25|1303.45|1321.78|1303.98|1321.23|1303.43|11
1652066740000|2022-05-09 03:25:40|1321.28|1303.48|1322.25|1304.45|1322.32|1304.52|1321.26|1303.46|13
1652066750000|2022-05-09 03:25:50|1322.32|1304.52|1319.9|1302.1|1322.32|1304.52|1319.9|1302.1|17
1652066760000|2022-05-09 03:26:00|1319.85|1302.05|1321.33|1303.53|1321.33|1303.53|1319.84|1302.04|15
1652066770000|2022-05-09 03:26:10|1321.2|1303.4|1319.48|1301.68|1321.32|1303.52|1319.41|1301.61|22
1652066780000|2022-05-09 03:26:20|1319.32|1301.52|1320.38|1302.58|1320.38|1302.58|1319.19|1301.39|21
1652066790000|2022-05-09 03:26:30|1320.4|1302.6|1321.22|1303.42|1321.4|1303.6|1320.38|1302.58|17
1652066800000|2022-05-09 03:26:40|1321.16|1303.36|1320.36|1302.56|1321.24|1303.44|1320.14|1302.34|19
1652066810000|2022-05-09 03:26:50|1320.27|1302.47|1320.3|1302.5|1320.4|1302.6|1320.13|1302.33|15
1652066820000|2022-05-09 03:27:00|1320.31|1302.51|1320.25|1302.45|1320.4|1302.6|1319.24|1301.44|21
1652066830000|2022-05-09 03:27:10|1320.26|1302.46|1319.22|1301.42|1320.27|1302.47|1319.15|1301.35|17
1652066840000|2022-05-09 03:27:20|1319.29|1301.49|1318.4|1300.6|1319.29|1301.49|1318.31|1300.51|11
1652066850000|2022-05-09 03:27:30|1318.39|1300.59|1319.09|1301.29|1319.3|1301.5|1318.39|1300.59|14
1652066860000|2022-05-09 03:27:40|1319.1|1301.3|1318.17|1300.37|1319.3|1301.5|1317.94|1300.14|20
1652066870000|2022-05-09 03:27:50|1317.93|1300.13|1318.4|1300.6|1318.4|1300.6|1317.25|1299.45|23
1652066880000|2022-05-09 03:28:00|1318.25|1300.45|1317.24|1299.44|1318.32|1300.52|1316.85|1299.05|25
1652066890000|2022-05-09 03:28:10|1317.31|1299.51|1317.32|1299.52|1317.37|1299.57|1317.14|1299.34|10
1652066900000|2022-05-09 03:28:20|1317.26|1299.46|1317.41|1299.61|1318.32|1300.52|1317.26|1299.46|14
1652066910000|2022-05-09 03:28:30|1317.31|1299.51|1316.42|1298.62|1317.32|1299.52|1316.42|1298.62|10
1652066920000|2022-05-09 03:28:40|1316.45|1298.65|1317.31|1299.51|1317.31|1299.51|1316.45|1298.65|16
1652066930000|2022-05-09 03:28:50|1317.24|1299.44|1317.26|1299.46|1317.33|1299.53|1317.21|1299.41|8
1652066940000|2022-05-09 03:29:00|1317.33|1299.53|1317.21|1299.41|1317.33|1299.53|1317.1|1299.3|5
1652066950000|2022-05-09 03:29:10|1317.22|1299.42|1316.45|1298.65|1317.22|1299.42|1316.36|1298.56|10
1652066960000|2022-05-09 03:29:20|1316.7|1298.9|1316.44|1298.64|1317.2|1299.4|1316.44|1298.64|22
1652066970000|2022-05-09 03:29:30|1316.5|1298.7|1315.45|1297.65|1316.5|1298.7|1315.43|1297.63|12
1652066980000|2022-05-09 03:29:40|1315.37|1297.57|1316.26|1298.46|1316.27|1298.47|1315.33|1297.53|23
1652066990000|2022-05-09 03:29:50|1316.27|1298.47|1316.25|1298.45|1316.32|1298.52|1316.2|1298.4|15
1652067000000|2022-05-09 03:30:00|1316.32|1298.52|1316.28|1298.48|1317.32|1299.52|1316.25|1298.45|18
1652067010000|2022-05-09 03:30:10|1316.27|1298.47|1317.3|1299.5|1317.3|1299.5|1316.21|1298.41|21
1652067020000|2022-05-09 03:30:20|1316.55|1298.75|1316.24|1298.44|1316.56|1298.76|1315.82|1298.02|22
1652067030000|2022-05-09 03:30:30|1316.26|1298.46|1317.01|1299.21|1317.01|1299.21|1315.8|1298|14
1652067040000|2022-05-09 03:30:40|1316.83|1299.03|1317.72|1299.92|1317.72|1299.92|1316.83|1299.03|10
1652067050000|2022-05-09 03:30:50|1317.68|1299.88|1317.3|1299.5|1317.88|1300.08|1316.62|1298.82|11
1652067060000|2022-05-09 03:31:00|1317.31|1299.51|1317.11|1299.31|1317.52|1299.72|1316.61|1298.81|11
1652067070000|2022-05-09 03:31:10|1317.13|1299.33|1317.19|1299.39|1317.19|1299.39|1316.22|1298.42|19
1652067080000|2022-05-09 03:31:20|1317.4|1299.6|1317.12|1299.32|1317.52|1299.72|1317.1|1299.3|22
1652067090000|2022-05-09 03:31:30|1317.31|1299.51|1316.8|1299|1317.88|1300.08|1316.8|1299|12
1652067100000|2022-05-09 03:31:40|1316.65|1298.85|1317.32|1299.52|1317.69|1299.89|1316.65|1298.85|7
1652067110000|2022-05-09 03:31:50|1317.4|1299.6|1317.88|1300.08|1317.88|1300.08|1317.31|1299.51|11
1652067120000|2022-05-09 03:32:00|1317.73|1299.93|1317.88|1300.08|1317.88|1300.08|1316.67|1298.87|12
1652067130000|2022-05-09 03:32:10|1317.81|1300.01|1317.31|1299.51|1317.88|1300.08|1317.31|1299.51|7
1652067140000|2022-05-09 03:32:20|1317.32|1299.52|1317.12|1299.32|1317.32|1299.52|1317.12|1299.32|6
1652067150000|2022-05-09 03:32:30|1317.31|1299.51|1317.12|1299.32|1317.4|1299.6|1317.11|1299.31|10
1652067160000|2022-05-09 03:32:40|1317.01|1299.21|1317.09|1299.29|1317.33|1299.53|1317.01|1299.21|4
1652067170000|2022-05-09 03:32:50|1317.19|1299.39|1317.3|1299.5|1317.31|1299.51|1316.63|1298.83|14
1652067180000|2022-05-09 03:33:00|1317.4|1299.6|1318.28|1300.48|1318.4|1300.6|1317.4|1299.6|12
1652067190000|2022-05-09 03:33:10|1318.4|1300.6|1319.33|1301.53|1319.85|1302.05|1318.4|1300.6|27
1652067200000|2022-05-09 03:33:20|1319.34|1301.54|1320.27|1302.47|1320.4|1302.6|1319.34|1301.54|17
1652067210000|2022-05-09 03:33:30|1320.08|1302.28|1319.32|1301.52|1320.32|1302.52|1319.2|1301.4|18
1652067220000|2022-05-09 03:33:40|1319.31|1301.51|1320.32|1302.52|1320.32|1302.52|1318.58|1300.78|20
1652067230000|2022-05-09 03:33:50|1320.3|1302.5|1320.17|1302.37|1320.32|1302.52|1320.17|1302.37|10
1652067240000|2022-05-09 03:34:00|1320.18|1302.38|1322.1|1304.3|1322.1|1304.3|1319.62|1301.82|26
1652067250000|2022-05-09 03:34:10|1321.59|1303.79|1321.3|1303.5|1321.73|1303.93|1320.31|1302.51|18
1652067260000|2022-05-09 03:34:20|1321.19|1303.39|1320.4|1302.6|1321.19|1303.39|1319.98|1302.18|18
1652067270000|2022-05-09 03:34:30|1320.3|1302.5|1322.26|1304.46|1322.26|1304.46|1320.3|1302.5|28
1652067280000|2022-05-09 03:34:40|1322.24|1304.44|1321.2|1303.4|1322.32|1304.52|1321.2|1303.4|18
1652067290000|2022-05-09 03:34:50|1321.17|1303.37|1321.4|1303.6|1321.43|1303.63|1321.17|1303.37|16
1652067300000|2022-05-09 03:35:00|1321.32|1303.52|1320.25|1302.45|1321.32|1303.52|1320.25|1302.45|12
1652067310000|2022-05-09 03:35:10|1320.32|1302.52|1320.22|1302.42|1321.4|1303.6|1320.22|1302.42|21
1652067320000|2022-05-09 03:35:20|1320.21|1302.41|1320.32|1302.52|1320.4|1302.6|1319.9|1302.1|14
1652067330000|2022-05-09 03:35:30|1320.21|1302.41|1319.33|1301.53|1320.21|1302.41|1319.33|1301.53|9
1652067340000|2022-05-09 03:35:40|1319.31|1301.51|1319.22|1301.42|1319.31|1301.51|1318.65|1300.85|8
1652067350000|2022-05-09 03:35:50|1319.31|1301.51|1320.1|1302.3|1320.1|1302.3|1319.2|1301.4|13
1652067360000|2022-05-09 03:36:00|1320.06|1302.26|1319.4|1301.6|1320.38|1302.58|1319.4|1301.6|16
1652067370000|2022-05-09 03:36:10|1319.35|1301.55|1320.19|1302.39|1320.19|1302.39|1319.25|1301.45|19
1652067380000|2022-05-09 03:36:20|1320.21|1302.41|1320.32|1302.52|1320.32|1302.52|1319.98|1302.18|7
1652067390000|2022-05-09 03:36:30|1320.19|1302.39|1322.18|1304.38|1322.18|1304.38|1320.19|1302.39|27
1652067400000|2022-05-09 03:36:40|1322.19|1304.39|1321.35|1303.55|1322.39|1304.59|1321.35|1303.55|20
1652067410000|2022-05-09 03:36:50|1321.37|1303.57|1321.4|1303.6|1322.18|1304.38|1321.33|1303.53|22
1652067420000|2022-05-09 03:37:00|1321.39|1303.59|1322.82|1305.02|1322.82|1305.02|1321.39|1303.59|17
1652067430000|2022-05-09 03:37:10|1323.12|1305.32|1321.5|1303.7|1323.19|1305.39|1321.5|1303.7|17
1652067440000|2022-05-09 03:37:20|1321.99|1304.19|1321.39|1303.59|1321.99|1304.19|1321.39|1303.59|3
1652067450000|2022-05-09 03:37:30|1321.33|1303.53|1321.75|1303.95|1321.75|1303.95|1321.32|1303.52|16
1652067460000|2022-05-09 03:37:40|1321.41|1303.61|1321.65|1303.85|1321.65|1303.85|1321.41|1303.61|4
1652067470000|2022-05-09 03:37:50|1321.39|1303.59|1321.39|1303.59|1321.39|1303.59|1321.29|1303.49|7
1652067480000|2022-05-09 03:38:00|1321.29|1303.49|1321.39|1303.59|1321.39|1303.59|1321.29|1303.49|5
1652067490000|2022-05-09 03:38:10|1321.29|1303.49|1321.39|1303.59|1321.39|1303.59|1321.29|1303.49|4
1652067500000|2022-05-09 03:38:20|1321.4|1303.6|1321.99|1304.19|1321.99|1304.19|1321.4|1303.6|4
1652067510000|2022-05-09 03:38:30|1322.04|1304.24|1321.44|1303.64|1322.04|1304.24|1321.44|1303.64|4
1652067520000|2022-05-09 03:38:40|1321.37|1303.57|1321.39|1303.59|1321.39|1303.59|1320.96|1303.16|7
1652067530000|2022-05-09 03:38:50|1321.36|1303.56|1321.39|1303.59|1321.43|1303.63|1321.32|1303.52|4
1652067540000|2022-05-09 03:39:00|1321.12|1303.32|1320.41|1302.61|1321.12|1303.32|1320.39|1302.59|16
1652067550000|2022-05-09 03:39:10|1320.4|1302.6|1320.28|1302.48|1320.4|1302.6|1319.86|1302.06|10
1652067560000|2022-05-09 03:39:20|1319.95|1302.15|1319.42|1301.62|1320.28|1302.48|1319.34|1301.54|13
1652067570000|2022-05-09 03:39:30|1319.41|1301.61|1320.3|1302.5|1320.32|1302.52|1319.41|1301.61|23
1652067580000|2022-05-09 03:39:40|1319.85|1302.05|1320.23|1302.43|1320.38|1302.58|1319.82|1302.02|16
1652067590000|2022-05-09 03:39:50|1320.01|1302.21|1320.21|1302.41|1320.31|1302.51|1319.69|1301.89|14
1652067600000|2022-05-09 03:40:00|1320.31|1302.51|1321.12|1303.32|1321.16|1303.36|1320.23|1302.43|13
1652067610000|2022-05-09 03:40:10|1321.15|1303.35|1320.47|1302.67|1321.15|1303.35|1320.47|1302.67|4
1652067620000|2022-05-09 03:40:20|1320.31|1302.51|1320.05|1302.25|1320.31|1302.51|1319.5|1301.7|12
1652067630000|2022-05-09 03:40:30|1319.5|1301.7|1320.21|1302.41|1320.4|1302.6|1319.5|1301.7|17
1652067640000|2022-05-09 03:40:40|1320.3|1302.5|1321.15|1303.35|1321.15|1303.35|1320.3|1302.5|10
1652067650000|2022-05-09 03:40:50|1321.24|1303.44|1320.95|1303.15|1321.24|1303.44|1320.95|1303.15|6
1652067660000|2022-05-09 03:41:00|1321.15|1303.35|1321.15|1303.35|1321.15|1303.35|1320.89|1303.09|8
1652067670000|2022-05-09 03:41:10|1321.12|1303.32|1321.12|1303.32|1321.12|1303.32|1321.12|1303.32|1
1652067680000|2022-05-09 03:41:20|1321.09|1303.29|1320.23|1302.43|1321.09|1303.29|1320.23|1302.43|15
1652067690000|2022-05-09 03:41:30|1320.21|1302.41|1320.32|1302.52|1320.33|1302.53|1320.03|1302.23|22
1652067700000|2022-05-09 03:41:40|1320.34|1302.54|1320.31|1302.51|1320.4|1302.6|1320.31|1302.51|4
1652067710000|2022-05-09 03:41:50|1320.22|1302.42|1319.35|1301.55|1320.22|1302.42|1319.32|1301.52|16
1652067720000|2022-05-09 03:42:00|1319.4|1301.6|1320.04|1302.24|1320.19|1302.39|1319.4|1301.6|7
1652067730000|2022-05-09 03:42:10|1320.3|1302.5|1320.06|1302.26|1320.3|1302.5|1319.57|1301.77|11
1652067740000|2022-05-09 03:42:20|1319.63|1301.83|1319.25|1301.45|1319.91|1302.11|1319.25|1301.45|12
1652067750000|2022-05-09 03:42:30|1318.94|1301.14|1319.32|1301.52|1319.32|1301.52|1318.9|1301.1|8
1652067760000|2022-05-09 03:42:40|1319.29|1301.49|1318.33|1300.53|1319.32|1301.52|1317.95|1300.15|11
1652067770000|2022-05-09 03:42:50|1318.25|1300.45|1318.33|1300.53|1318.33|1300.53|1318.2|1300.4|7
1652067780000|2022-05-09 03:43:00|1318.22|1300.42|1318.21|1300.41|1318.36|1300.56|1318.21|1300.41|9
1652067790000|2022-05-09 03:43:10|1318.05|1300.25|1317.41|1299.61|1318.21|1300.41|1317.31|1299.51|8
1652067800000|2022-05-09 03:43:20|1317.37|1299.57|1316.33|1298.53|1317.41|1299.61|1316.25|1298.45|16
1652067810000|2022-05-09 03:43:30|1316.3|1298.5|1316.21|1298.41|1316.33|1298.53|1316.21|1298.41|5
1652067820000|2022-05-09 03:43:40|1316.25|1298.45|1316.16|1298.36|1316.4|1298.6|1315.51|1297.71|17
1652067830000|2022-05-09 03:43:50|1316.18|1298.38|1315.21|1297.41|1316.19|1298.39|1315.21|1297.41|14
1652067840000|2022-05-09 03:44:00|1315.23|1297.43|1314.37|1296.57|1315.23|1297.43|1314.34|1296.54|17
1652067850000|2022-05-09 03:44:10|1314.38|1296.58|1314.34|1296.54|1314.42|1296.62|1314.12|1296.32|12
1652067860000|2022-05-09 03:44:20|1314.36|1296.56|1315.26|1297.46|1315.32|1297.52|1314.36|1296.56|15
1652067870000|2022-05-09 03:44:30|1315.17|1297.37|1315.54|1297.74|1316.19|1298.39|1315.17|1297.37|18
1652067880000|2022-05-09 03:44:40|1316.06|1298.26|1316.18|1298.38|1316.32|1298.52|1316.06|1298.26|10
1652067890000|2022-05-09 03:44:50|1316.16|1298.36|1316.21|1298.41|1316.32|1298.52|1315.8|1298|14
1652067900000|2022-05-09 03:45:00|1316.29|1298.49|1315.67|1297.87|1316.4|1298.6|1315.67|1297.87|11
1652067910000|2022-05-09 03:45:10|1315.34|1297.54|1314.38|1296.58|1315.38|1297.58|1314.38|1296.58|16
1652067920000|2022-05-09 03:45:20|1314.31|1296.51|1314.41|1296.61|1314.54|1296.74|1314.31|1296.51|7
1652067930000|2022-05-09 03:45:30|1313.91|1296.11|1314.38|1296.58|1314.41|1296.61|1313.91|1296.11|5
1652067940000|2022-05-09 03:45:40|1314.35|1296.55|1313.46|1295.66|1314.48|1296.68|1313.46|1295.66|8
1652067950000|2022-05-09 03:45:50|1313.33|1295.53|1313.46|1295.66|1313.63|1295.83|1313.3|1295.5|8
1652067960000|2022-05-09 03:46:00|1313.42|1295.62|1313.42|1295.62|1314.19|1296.39|1313.42|1295.62|15
1652067970000|2022-05-09 03:46:10|1313.61|1295.81|1313.43|1295.63|1314.28|1296.48|1313.43|1295.63|16
1652067980000|2022-05-09 03:46:20|1313.48|1295.68|1313.87|1296.07|1314.4|1296.6|1313.48|1295.68|14
1652067990000|2022-05-09 03:46:30|1314.14|1296.34|1313.59|1295.79|1314.14|1296.34|1313.59|1295.79|4
1652068000000|2022-05-09 03:46:40|1313.5|1295.7|1314.33|1296.53|1314.34|1296.54|1313.5|1295.7|12
1652068010000|2022-05-09 03:46:50|1314.43|1296.63|1314.18|1296.38|1314.43|1296.63|1314.14|1296.34|12
1652068020000|2022-05-09 03:47:00|1314.27|1296.47|1314.32|1296.52|1314.32|1296.52|1314.18|1296.38|6
1652068030000|2022-05-09 03:47:10|1314.12|1296.32|1314.32|1296.52|1314.4|1296.6|1313.92|1296.12|7
1652068040000|2022-05-09 03:47:20|1314.26|1296.46|1314.26|1296.46|1314.26|1296.46|1314.26|1296.46|1
1652068050000|2022-05-09 03:47:30|1314.31|1296.51|1314.5|1296.7|1314.5|1296.7|1314.14|1296.34|9
1652068060000|2022-05-09 03:47:40|1314.36|1296.56|1315.09|1297.29|1315.09|1297.29|1314.36|1296.56|9
1652068070000|2022-05-09 03:47:50|1315.25|1297.45|1315.09|1297.29|1315.4|1297.6|1315.09|1297.29|4
1652068080000|2022-05-09 03:48:00|1314.81|1297.01|1315.16|1297.36|1315.37|1297.57|1314.81|1297.01|12
1652068090000|2022-05-09 03:48:10|1314.87|1297.07|1314.22|1296.42|1315.18|1297.38|1314.17|1296.37|19
1652068100000|2022-05-09 03:48:20|1314.23|1296.43|1314.3|1296.5|1314.37|1296.57|1314.23|1296.43|17
1652068110000|2022-05-09 03:48:30|1314.31|1296.51|1314.24|1296.44|1314.42|1296.62|1314.24|1296.44|11
1652068120000|2022-05-09 03:48:40|1314.2|1296.4|1313.95|1296.15|1314.3|1296.5|1313.9|1296.1|11
1652068130000|2022-05-09 03:48:50|1313.78|1295.98|1314.32|1296.52|1314.4|1296.6|1313.75|1295.95|17
1652068140000|2022-05-09 03:49:00|1314.3|1296.5|1314.9|1297.1|1315.09|1297.29|1313.6|1295.8|20
1652068150000|2022-05-09 03:49:10|1315.09|1297.29|1315.15|1297.35|1315.4|1297.6|1315.09|1297.29|6
1652068160000|2022-05-09 03:49:20|1315.34|1297.54|1316.09|1298.29|1316.21|1298.41|1315.21|1297.41|11
1652068170000|2022-05-09 03:49:30|1315.65|1297.85|1316.01|1298.21|1316.09|1298.29|1315.65|1297.85|5
1652068180000|2022-05-09 03:49:40|1315.91|1298.11|1315.77|1297.97|1315.99|1298.19|1315.77|1297.97|12
1652068190000|2022-05-09 03:49:50|1315.84|1298.04|1316.48|1298.68|1316.57|1298.77|1315.84|1298.04|9
1652068200000|2022-05-09 03:50:00|1316.49|1298.69|1316.37|1298.57|1316.62|1298.82|1316.1|1298.3|16
1652068210000|2022-05-09 03:50:10|1316.3|1298.5|1315.37|1297.57|1316.4|1298.6|1314.96|1297.16|11
1652068220000|2022-05-09 03:50:20|1315.25|1297.45|1314.79|1296.99|1315.32|1297.52|1314.35|1296.55|17
1652068230000|2022-05-09 03:50:30|1314.78|1296.98|1314.74|1296.94|1314.88|1297.08|1314.7|1296.9|15
1652068240000|2022-05-09 03:50:40|1314.73|1296.93|1314.76|1296.96|1314.86|1297.06|1314.73|1296.93|13
1652068250000|2022-05-09 03:50:50|1314.74|1296.94|1314.67|1296.87|1314.88|1297.08|1314.33|1296.53|19
1652068260000|2022-05-09 03:51:00|1314.68|1296.88|1315.9|1298.1|1315.9|1298.1|1314.67|1296.87|12
1652068270000|2022-05-09 03:51:10|1315.99|1298.19|1316.05|1298.25|1316.05|1298.25|1315.9|1298.1|4
1652068280000|2022-05-09 03:51:20|1316.36|1298.56|1316.3|1298.5|1317.15|1299.35|1316.29|1298.49|12
1652068290000|2022-05-09 03:51:30|1316.31|1298.51|1317.4|1299.6|1317.4|1299.6|1316.31|1298.51|10
1652068300000|2022-05-09 03:51:40|1317.09|1299.29|1317.4|1299.6|1317.4|1299.6|1316.14|1298.34|16
1652068310000|2022-05-09 03:51:50|1317.32|1299.52|1318.16|1300.36|1318.4|1300.6|1317|1299.2|23
1652068320000|2022-05-09 03:52:00|1318.26|1300.46|1318.32|1300.52|1318.45|1300.65|1317.99|1300.19|25
1652068330000|2022-05-09 03:52:10|1318.3|1300.5|1317.32|1299.52|1318.3|1300.5|1317.32|1299.52|20
1652068340000|2022-05-09 03:52:20|1317.33|1299.53|1316.35|1298.55|1317.36|1299.56|1316.35|1298.55|12
1652068350000|2022-05-09 03:52:30|1316.25|1298.45|1316.35|1298.55|1316.6|1298.8|1316.1|1298.3|13
1652068360000|2022-05-09 03:52:40|1316.27|1298.47|1316.27|1298.47|1316.27|1298.47|1316.08|1298.28|4
1652068370000|2022-05-09 03:52:50|1316.35|1298.55|1316.27|1298.47|1316.35|1298.55|1316.03|1298.23|8
1652068380000|2022-05-09 03:53:00|1316.35|1298.55|1315.58|1297.78|1316.35|1298.55|1315.58|1297.78|8
1652068390000|2022-05-09 03:53:10|1315.68|1297.88|1316.28|1298.48|1316.35|1298.55|1315.58|1297.78|11
1652068400000|2022-05-09 03:53:20|1316.27|1298.47|1316.28|1298.48|1316.35|1298.55|1316.08|1298.28|8
1652068410000|2022-05-09 03:53:30|1316.25|1298.45|1316.29|1298.49|1316.35|1298.55|1316.07|1298.27|13
1652068420000|2022-05-09 03:53:40|1315.91|1298.11|1316.27|1298.47|1316.35|1298.55|1315.91|1298.11|9
1652068430000|2022-05-09 03:53:50|1316.23|1298.43|1316.26|1298.46|1316.3|1298.5|1316.21|1298.41|11
1652068440000|2022-05-09 03:54:00|1316.35|1298.55|1316.35|1298.55|1316.4|1298.6|1316.07|1298.27|17
1652068450000|2022-05-09 03:54:10|1316.31|1298.51|1316.35|1298.55|1316.35|1298.55|1316.1|1298.3|12
1652068460000|2022-05-09 03:54:20|1316.29|1298.49|1315.58|1297.78|1316.35|1298.55|1315.4|1297.6|8
1652068470000|2022-05-09 03:54:30|1315.42|1297.62|1315.58|1297.78|1315.61|1297.81|1315.42|1297.62|5
1652068480000|2022-05-09 03:54:40|1315.6|1297.8|1315.58|1297.78|1315.6|1297.8|1315.45|1297.65|5
1652068490000|2022-05-09 03:54:50|1315.37|1297.57|1315.58|1297.78|1315.58|1297.78|1315.37|1297.57|6
1652068500000|2022-05-09 03:55:00|1315.42|1297.62|1315.42|1297.62|1315.42|1297.62|1315.42|1297.62|1
1652068510000|2022-05-09 03:55:10|1315.4|1297.6|1315.43|1297.63|1315.43|1297.63|1315.4|1297.6|2
1652068520000|2022-05-09 03:55:20|1315.42|1297.62|1314.45|1296.65|1315.43|1297.63|1314.15|1296.35|16
1652068530000|2022-05-09 03:55:30|1314.33|1296.53|1314.26|1296.46|1314.36|1296.56|1313.72|1295.92|25
1652068540000|2022-05-09 03:55:40|1314.27|1296.47|1314.32|1296.52|1314.34|1296.54|1313.78|1295.98|14
1652068550000|2022-05-09 03:55:50|1314.33|1296.53|1314.35|1296.55|1314.38|1296.58|1314.21|1296.41|11
1652068560000|2022-05-09 03:56:00|1314.32|1296.52|1314.32|1296.52|1314.32|1296.52|1314.23|1296.43|7
1652068570000|2022-05-09 03:56:10|1314.22|1296.42|1314.27|1296.47|1314.4|1296.6|1314.07|1296.27|15
1652068580000|2022-05-09 03:56:20|1314.25|1296.45|1314.26|1296.46|1314.4|1296.6|1313.84|1296.04|11
1652068590000|2022-05-09 03:56:30|1314.27|1296.47|1315.18|1297.38|1315.19|1297.39|1314.2|1296.4|25
1652068600000|2022-05-09 03:56:40|1315.19|1297.39|1315.31|1297.51|1315.38|1297.58|1315.19|1297.39|17
1652068610000|2022-05-09 03:56:50|1315.29|1297.49|1315.55|1297.75|1315.55|1297.75|1315.29|1297.49|6
1652068620000|2022-05-09 03:57:00|1315.43|1297.63|1315.33|1297.53|1315.44|1297.64|1315.29|1297.49|12
1652068630000|2022-05-09 03:57:10|1315.25|1297.45|1315.15|1297.35|1315.33|1297.53|1315.15|1297.35|13
1652068640000|2022-05-09 03:57:20|1315.19|1297.39|1315.2|1297.4|1315.27|1297.47|1314.96|1297.16|15
1652068650000|2022-05-09 03:57:30|1314.63|1296.83|1315.03|1297.23|1315.03|1297.23|1314.49|1296.69|16
1652068660000|2022-05-09 03:57:40|1315.13|1297.33|1314.32|1296.52|1315.13|1297.33|1313.87|1296.07|16
1652068670000|2022-05-09 03:57:50|1314.29|1296.49|1313.26|1295.46|1314.32|1296.52|1313.24|1295.44|11
1652068680000|2022-05-09 03:58:00|1313.25|1295.45|1313.32|1295.52|1313.32|1295.52|1312.8|1295|14
1652068690000|2022-05-09 03:58:10|1313.24|1295.44|1311.44|1293.64|1313.35|1295.55|1311.44|1293.64|14
1652068700000|2022-05-09 03:58:20|1311.43|1293.63|1311.33|1293.53|1311.48|1293.68|1311.32|1293.52|9
1652068710000|2022-05-09 03:58:30|1311.25|1293.45|1311.24|1293.44|1311.33|1293.53|1311.1|1293.3|10
1652068720000|2022-05-09 03:58:40|1311.34|1293.54|1310.46|1292.66|1311.34|1293.54|1310.32|1292.52|9
1652068730000|2022-05-09 03:58:50|1310.37|1292.57|1311.28|1293.48|1311.28|1293.48|1310|1292.2|19
1652068740000|2022-05-09 03:59:00|1311.15|1293.35|1310.41|1292.61|1311.4|1293.6|1310.12|1292.32|20
1652068750000|2022-05-09 03:59:10|1309.4|1291.6|1309.36|1291.56|1309.75|1291.95|1309.32|1291.52|16
1652068760000|2022-05-09 03:59:20|1309.51|1291.71|1310.24|1292.44|1310.36|1292.56|1309.51|1291.71|20
1652068770000|2022-05-09 03:59:30|1310.31|1292.51|1310.31|1292.51|1310.4|1292.6|1310.2|1292.4|7
1652068780000|2022-05-09 03:59:40|1310.32|1292.52|1310.31|1292.51|1310.32|1292.52|1310.25|1292.45|4
1652068790000|2022-05-09 03:59:50|1310.23|1292.43|1310.4|1292.6|1310.4|1292.6|1309.76|1291.96|13
1652068800000|2022-05-09 04:00:00|1310.22|1292.42|1310.17|1292.37|1310.31|1292.51|1310|1292.2|24
1652068810000|2022-05-09 04:00:10|1310.16|1292.36|1310.48|1292.68|1310.48|1292.68|1310.16|1292.36|14
1652068820000|2022-05-09 04:00:20|1310.5|1292.7|1310.32|1292.52|1311.19|1293.39|1310.2|1292.4|18
1652068830000|2022-05-09 04:00:30|1310.3|1292.5|1310.23|1292.43|1310.32|1292.52|1310.06|1292.26|12
1652068840000|2022-05-09 04:00:40|1310.27|1292.47|1309.78|1291.98|1310.3|1292.5|1309.32|1291.52|17
1652068850000|2022-05-09 04:00:50|1310.3|1292.5|1310.3|1292.5|1310.33|1292.53|1309.83|1292.03|5
1652068860000|2022-05-09 04:01:00|1310.4|1292.6|1309.91|1292.11|1310.4|1292.6|1309.9|1292.1|9
1652068870000|2022-05-09 04:01:10|1310.3|1292.5|1310.3|1292.5|1310.4|1292.6|1310.24|1292.44|7
1652068880000|2022-05-09 04:01:20|1310.4|1292.6|1310.28|1292.48|1311.15|1293.35|1310.23|1292.43|12
1652068890000|2022-05-09 04:01:30|1310.25|1292.45|1310.25|1292.45|1310.38|1292.58|1310.25|1292.45|7
1652068900000|2022-05-09 04:01:40|1310.34|1292.54|1310.38|1292.58|1311.15|1293.35|1310.21|1292.41|19
1652068910000|2022-05-09 04:01:50|1310.24|1292.44|1310.21|1292.41|1310.24|1292.44|1310.09|1292.29|5
1652068920000|2022-05-09 04:02:00|1310.29|1292.49|1310.3|1292.5|1310.32|1292.52|1309.96|1292.16|12
1652068930000|2022-05-09 04:02:10|1310.29|1292.49|1309.73|1291.93|1310.29|1292.49|1309.6|1291.8|12
1652068940000|2022-05-09 04:02:20|1310.2|1292.4|1310.23|1292.43|1310.31|1292.51|1310.2|1292.4|10
1652068950000|2022-05-09 04:02:30|1310.24|1292.44|1311.09|1293.29|1311.09|1293.29|1310.24|1292.44|4
1652068960000|2022-05-09 04:02:40|1311.31|1293.51|1311.09|1293.29|1311.31|1293.51|1311.09|1293.29|3
1652068970000|2022-05-09 04:02:50|1311.19|1293.39|1311.09|1293.29|1311.36|1293.56|1311.09|1293.29|8
1652068980000|2022-05-09 04:03:00|1311.27|1293.47|1311.09|1293.29|1311.27|1293.47|1311.09|1293.29|2
1652068990000|2022-05-09 04:03:10|1311.26|1293.46|1311.88|1294.08|1312.09|1294.29|1310.9|1293.1|11
1652069000000|2022-05-09 04:03:20|1311.94|1294.14|1313|1295.2|1313.02|1295.22|1311.94|1294.14|22
1652069010000|2022-05-09 04:03:30|1312.99|1295.19|1311.3|1293.5|1313.01|1295.21|1311.3|1293.5|25
1652069020000|2022-05-09 04:03:40|1311.31|1293.51|1311.3|1293.5|1311.4|1293.6|1310.64|1292.84|17
1652069030000|2022-05-09 04:03:50|1311.19|1293.39|1309.8|1292|1311.19|1293.39|1309.38|1291.58|23
1652069040000|2022-05-09 04:04:00|1310.4|1292.6|1310.18|1292.38|1310.4|1292.6|1310.1|1292.3|9
1652069050000|2022-05-09 04:04:10|1310.16|1292.36|1310.31|1292.51|1310.33|1292.53|1310.14|1292.34|15
1652069060000|2022-05-09 04:04:20|1310.4|1292.6|1310.4|1292.6|1311.4|1293.6|1310.22|1292.42|16
1652069070000|2022-05-09 04:04:30|1310.45|1292.65|1310.18|1292.38|1310.47|1292.67|1309.58|1291.78|16
1652069080000|2022-05-09 04:04:40|1310.06|1292.26|1310.19|1292.39|1310.19|1292.39|1310.06|1292.26|15
1652069090000|2022-05-09 04:04:50|1309.95|1292.15|1310.19|1292.39|1310.3|1292.5|1309.01|1291.21|15
1652069100000|2022-05-09 04:05:00|1310.18|1292.38|1309.4|1291.6|1310.19|1292.39|1309.06|1291.26|9
1652069110000|2022-05-09 04:05:10|1309.41|1291.61|1309.43|1291.63|1309.47|1291.67|1309.31|1291.51|12
1652069120000|2022-05-09 04:05:20|1309.44|1291.64|1310.22|1292.42|1310.32|1292.52|1309.44|1291.64|18
1652069130000|2022-05-09 04:05:30|1310.28|1292.48|1310.23|1292.43|1311.07|1293.27|1309.94|1292.14|14
1652069140000|2022-05-09 04:05:40|1310.25|1292.45|1310.22|1292.42|1310.4|1292.6|1310.19|1292.39|7
1652069150000|2022-05-09 04:05:50|1310.21|1292.41|1310.25|1292.45|1310.45|1292.65|1310.21|1292.41|9
1652069160000|2022-05-09 04:06:00|1310.24|1292.44|1310.31|1292.51|1310.45|1292.65|1310.19|1292.39|9
1652069170000|2022-05-09 04:06:10|1310.4|1292.6|1311.22|1293.42|1311.82|1294.02|1310.4|1292.6|16
1652069180000|2022-05-09 04:06:20|1311.19|1293.39|1313.3|1295.5|1313.3|1295.5|1311.19|1293.39|16
1652069190000|2022-05-09 04:06:30|1313.17|1295.37|1313.23|1295.43|1314.32|1296.52|1313.17|1295.37|33
1652069200000|2022-05-09 04:06:40|1313.34|1295.54|1315.06|1297.26|1315.19|1297.39|1313.34|1295.54|17
1652069210000|2022-05-09 04:06:50|1314.89|1297.09|1315.96|1298.16|1316.32|1298.52|1314.61|1296.81|15
1652069220000|2022-05-09 04:07:00|1315.91|1298.11|1315.9|1298.1|1316.16|1298.36|1314.85|1297.05|27
1652069230000|2022-05-09 04:07:10|1316.27|1298.47|1317.38|1299.58|1317.38|1299.58|1315.95|1298.15|28
1652069240000|2022-05-09 04:07:20|1317.43|1299.63|1317.3|1299.5|1318.31|1300.51|1316.62|1298.82|31
1652069250000|2022-05-09 04:07:30|1317.19|1299.39|1317.65|1299.85|1317.65|1299.85|1316.74|1298.94|21
1652069260000|2022-05-09 04:07:40|1317.56|1299.76|1317.37|1299.57|1318.3|1300.5|1317.28|1299.48|23
1652069270000|2022-05-09 04:07:50|1316.84|1299.04|1317.31|1299.51|1317.32|1299.52|1316.57|1298.77|19
1652069280000|2022-05-09 04:08:00|1317.37|1299.57|1316.99|1299.19|1317.37|1299.57|1316.99|1299.19|11
1652069290000|2022-05-09 04:08:10|1317|1299.2|1315.45|1297.65|1317.27|1299.47|1315.39|1297.59|18
1652069300000|2022-05-09 04:08:20|1315.44|1297.64|1314.71|1296.91|1316.22|1298.42|1314.71|1296.91|18
1652069310000|2022-05-09 04:08:30|1314.5|1296.7|1313.46|1295.66|1314.5|1296.7|1313.46|1295.66|18
1652069320000|2022-05-09 04:08:40|1313.5|1295.7|1313.36|1295.56|1313.83|1296.03|1313.25|1295.45|19
1652069330000|2022-05-09 04:08:50|1313.27|1295.47|1313.88|1296.08|1314.1|1296.3|1312.67|1294.87|22
1652069340000|2022-05-09 04:09:00|1313.87|1296.07|1314.19|1296.39|1314.34|1296.54|1313.86|1296.06|5
1652069350000|2022-05-09 04:09:10|1314.07|1296.27|1315.22|1297.42|1315.22|1297.42|1314.07|1296.27|19
1652069360000|2022-05-09 04:09:20|1315.14|1297.34|1315.33|1297.53|1315.85|1298.05|1315.14|1297.34|19
1652069370000|2022-05-09 04:09:30|1315.4|1297.6|1315.19|1297.39|1315.4|1297.6|1315.19|1297.39|5
1652069380000|2022-05-09 04:09:40|1315.4|1297.6|1316.3|1298.5|1316.3|1298.5|1315.19|1297.39|18
1652069390000|2022-05-09 04:09:50|1316.22|1298.42|1316.39|1298.59|1316.39|1298.59|1316.09|1298.29|13
1652069400000|2022-05-09 04:10:00|1316.24|1298.44|1316.95|1299.15|1317.16|1299.36|1316.21|1298.41|15
1652069410000|2022-05-09 04:10:10|1317.15|1299.35|1317.26|1299.46|1318.4|1300.6|1317.15|1299.35|22
1652069420000|2022-05-09 04:10:20|1317.27|1299.47|1317.27|1299.47|1318.4|1300.6|1317.06|1299.26|28
1652069430000|2022-05-09 04:10:30|1317.26|1299.46|1318.26|1300.46|1318.4|1300.6|1317.25|1299.45|23
1652069440000|2022-05-09 04:10:40|1318.27|1300.47|1318.24|1300.44|1318.4|1300.6|1318.19|1300.39|11
1652069450000|2022-05-09 04:10:50|1318.23|1300.43|1318.3|1300.5|1319.3|1301.5|1318.21|1300.41|21
1652069460000|2022-05-09 04:11:00|1318.31|1300.51|1318.29|1300.49|1318.31|1300.51|1317.68|1299.88|16
1652069470000|2022-05-09 04:11:10|1318.2|1300.4|1317.23|1299.43|1318.4|1300.6|1317.23|1299.43|16
1652069480000|2022-05-09 04:11:20|1317.26|1299.46|1317.21|1299.41|1318.3|1300.5|1317.08|1299.28|25
1652069490000|2022-05-09 04:11:30|1317.26|1299.46|1318.19|1300.39|1318.32|1300.52|1316.77|1298.97|21
1652069500000|2022-05-09 04:11:40|1318.2|1300.4|1318.29|1300.49|1318.29|1300.49|1318.2|1300.4|13
1652069510000|2022-05-09 04:11:50|1318.34|1300.54|1319.8|1302|1319.8|1302|1318.34|1300.54|19
1652069520000|2022-05-09 04:12:00|1319.79|1301.99|1319.32|1301.52|1320.3|1302.5|1319.24|1301.44|21
1652069530000|2022-05-09 04:12:10|1319.37|1301.57|1319.22|1301.42|1319.38|1301.58|1318.83|1301.03|11
1652069540000|2022-05-09 04:12:20|1319.32|1301.52|1318.38|1300.58|1319.32|1301.52|1318.23|1300.43|20
1652069550000|2022-05-09 04:12:30|1318.26|1300.46|1319.34|1301.54|1319.34|1301.54|1318.26|1300.46|17
1652069560000|2022-05-09 04:12:40|1319.36|1301.56|1319.28|1301.48|1319.6|1301.8|1319.28|1301.48|4
1652069570000|2022-05-09 04:12:50|1319.36|1301.56|1319.31|1301.51|1319.36|1301.56|1319.25|1301.45|12
1652069580000|2022-05-09 04:13:00|1318.78|1300.98|1319.26|1301.46|1319.32|1301.52|1318.72|1300.92|12
1652069590000|2022-05-09 04:13:10|1319.16|1301.36|1319.32|1301.52|1319.32|1301.52|1319.1|1301.3|12
1652069600000|2022-05-09 04:13:20|1319.25|1301.45|1319.33|1301.53|1319.36|1301.56|1319.19|1301.39|9
1652069610000|2022-05-09 04:13:30|1319.26|1301.46|1320.32|1302.52|1320.4|1302.6|1319.2|1301.4|16
1652069620000|2022-05-09 04:13:40|1320.34|1302.54|1319.58|1301.78|1320.34|1302.54|1319.58|1301.78|9
1652069630000|2022-05-09 04:13:50|1320.07|1302.27|1320.24|1302.44|1320.28|1302.48|1319.61|1301.81|11
1652069640000|2022-05-09 04:14:00|1320.23|1302.43|1321.32|1303.52|1321.9|1304.1|1320.23|1302.43|20
1652069650000|2022-05-09 04:14:10|1321.33|1303.53|1321.9|1304.1|1322.16|1304.36|1321.33|1303.53|5
1652069660000|2022-05-09 04:14:20|1322.07|1304.27|1321.9|1304.1|1322.35|1304.55|1321.9|1304.1|8
1652069670000|2022-05-09 04:14:30|1322.4|1304.6|1321.79|1303.99|1322.96|1305.16|1321.59|1303.79|19
1652069680000|2022-05-09 04:14:40|1322.26|1304.46|1321.92|1304.12|1322.96|1305.16|1321.88|1304.08|16
1652069690000|2022-05-09 04:14:50|1321.98|1304.18|1322.65|1304.85|1322.95|1305.15|1321.92|1304.12|17
1652069700000|2022-05-09 04:15:00|1322.9|1305.1|1321.43|1303.63|1323.15|1305.35|1321.28|1303.48|23
1652069710000|2022-05-09 04:15:10|1321.54|1303.74|1321.19|1303.39|1321.69|1303.89|1321.03|1303.23|15
1652069720000|2022-05-09 04:15:20|1320.95|1303.15|1321.32|1303.52|1321.32|1303.52|1320.24|1302.44|15
1652069730000|2022-05-09 04:15:30|1321.31|1303.51|1320.25|1302.45|1321.4|1303.6|1320.25|1302.45|11
1652069740000|2022-05-09 04:15:40|1320.24|1302.44|1320.31|1302.51|1320.52|1302.72|1320.23|1302.43|7
1652069750000|2022-05-09 04:15:50|1320.23|1302.43|1320.53|1302.73|1320.53|1302.73|1320.19|1302.39|16
1652069760000|2022-05-09 04:16:00|1320.39|1302.59|1321.31|1303.51|1321.57|1303.77|1320.24|1302.44|18
1652069770000|2022-05-09 04:16:10|1321.23|1303.43|1322.12|1304.32|1322.12|1304.32|1321.2|1303.4|17
1652069780000|2022-05-09 04:16:20|1322.13|1304.33|1322.15|1304.35|1322.15|1304.35|1322.04|1304.24|4
1652069790000|2022-05-09 04:16:30|1322.26|1304.46|1321.44|1303.64|1322.26|1304.46|1321.4|1303.6|6
1652069800000|2022-05-09 04:16:40|1321.47|1303.67|1321.29|1303.49|1321.9|1304.1|1320.68|1302.88|15
1652069810000|2022-05-09 04:16:50|1321.35|1303.55|1321.29|1303.49|1321.48|1303.68|1321.29|1303.49|3
1652069820000|2022-05-09 04:17:00|1321.32|1303.52|1320.8|1303|1321.6|1303.8|1320.8|1303|8
1652069830000|2022-05-09 04:17:10|1320.81|1303.01|1321.29|1303.49|1321.29|1303.49|1320.8|1303|3
1652069840000|2022-05-09 04:17:20|1321.3|1303.5|1322.12|1304.32|1322.12|1304.32|1321.3|1303.5|6
1652069850000|2022-05-09 04:17:30|1322.15|1304.35|1323.15|1305.35|1323.53|1305.73|1322.15|1304.35|11
1652069860000|2022-05-09 04:17:40|1323.21|1305.41|1322.55|1304.75|1323.21|1305.41|1322.29|1304.49|19
1652069870000|2022-05-09 04:17:50|1322.47|1304.67|1321.39|1303.59|1322.47|1304.67|1321.32|1303.52|12
1652069880000|2022-05-09 04:18:00|1321.4|1303.6|1320.51|1302.71|1321.4|1303.6|1320.49|1302.69|21
1652069890000|2022-05-09 04:18:10|1320.46|1302.66|1320.47|1302.67|1320.65|1302.85|1320.46|1302.66|8
1652069900000|2022-05-09 04:18:20|1320.44|1302.64|1319.9|1302.1|1320.5|1302.7|1319.64|1301.84|10
1652069910000|2022-05-09 04:18:30|1319.78|1301.98|1319.84|1302.04|1319.97|1302.17|1319.78|1301.98|7
1652069920000|2022-05-09 04:18:40|1319.8|1302|1319.45|1301.65|1320.1|1302.3|1319.34|1301.54|15
1652069930000|2022-05-09 04:18:50|1319.51|1301.71|1318.36|1300.56|1319.68|1301.88|1318.36|1300.56|24
1652069940000|2022-05-09 04:19:00|1318.41|1300.61|1319.92|1302.12|1319.92|1302.12|1318.31|1300.51|21
1652069950000|2022-05-09 04:19:10|1319.9|1302.1|1321.3|1303.5|1321.3|1303.5|1319.7|1301.9|22
1652069960000|2022-05-09 04:19:20|1321.01|1303.21|1320.34|1302.54|1321.11|1303.31|1319.78|1301.98|19
1652069970000|2022-05-09 04:19:30|1320.28|1302.48|1321.26|1303.46|1321.42|1303.62|1320.26|1302.46|12
1652069980000|2022-05-09 04:19:40|1321.27|1303.47|1320.24|1302.44|1321.4|1303.6|1320.19|1302.39|22
1652069990000|2022-05-09 04:19:50|1320.75|1302.95|1321.27|1303.47|1322.09|1304.29|1319.79|1301.99|22
1652070000000|2022-05-09 04:20:00|1321.29|1303.49|1321.35|1303.55|1322.27|1304.47|1321.29|1303.49|20
1652070010000|2022-05-09 04:20:10|1321.34|1303.54|1321.31|1303.51|1321.4|1303.6|1321.27|1303.47|11
1652070020000|2022-05-09 04:20:20|1321.39|1303.59|1320.4|1302.6|1321.5|1303.7|1320.38|1302.58|14
1652070030000|2022-05-09 04:20:30|1320.48|1302.68|1320.39|1302.59|1320.48|1302.68|1320.21|1302.41|13
1652070040000|2022-05-09 04:20:40|1320.25|1302.45|1320.49|1302.69|1320.49|1302.69|1320.25|1302.45|5
1652070050000|2022-05-09 04:20:50|1320.32|1302.52|1320.32|1302.52|1320.43|1302.63|1320.2|1302.4|12
1652070060000|2022-05-09 04:21:00|1320.21|1302.41|1321.3|1303.5|1321.32|1303.52|1320.2|1302.4|19
1652070070000|2022-05-09 04:21:10|1321.32|1303.52|1321.2|1303.4|1321.37|1303.57|1320.6|1302.8|6
1652070080000|2022-05-09 04:21:20|1321.21|1303.41|1321.3|1303.5|1321.41|1303.61|1321.21|1303.41|15
1652070090000|2022-05-09 04:21:30|1321.31|1303.51|1321.4|1303.6|1321.45|1303.65|1321.26|1303.46|8
1652070100000|2022-05-09 04:21:40|1321.34|1303.54|1321.15|1303.35|1321.4|1303.6|1320.6|1302.8|19
1652070110000|2022-05-09 04:21:50|1320.99|1303.19|1320.19|1302.39|1320.99|1303.19|1320.07|1302.27|13
1652070120000|2022-05-09 04:22:00|1320.16|1302.36|1320.21|1302.41|1320.28|1302.48|1319.3|1301.5|21
1652070130000|2022-05-09 04:22:10|1319.71|1301.91|1320.08|1302.28|1320.25|1302.45|1319.67|1301.87|8
1652070140000|2022-05-09 04:22:20|1320.32|1302.52|1319.32|1301.52|1320.32|1302.52|1319.26|1301.46|10
1652070150000|2022-05-09 04:22:30|1319.25|1301.45|1319.21|1301.41|1319.36|1301.56|1319.15|1301.35|11
1652070160000|2022-05-09 04:22:40|1319.23|1301.43|1319.2|1301.4|1319.4|1301.6|1318.34|1300.54|14
1652070170000|2022-05-09 04:22:50|1318.95|1301.15|1319.31|1301.51|1319.31|1301.51|1318.6|1300.8|13
1652070180000|2022-05-09 04:23:00|1319.3|1301.5|1319.3|1301.5|1319.4|1301.6|1319.29|1301.49|5
1652070190000|2022-05-09 04:23:10|1319.22|1301.42|1319.22|1301.42|1319.4|1301.6|1318.57|1300.77|19
1652070200000|2022-05-09 04:23:20|1319.21|1301.41|1319.26|1301.46|1319.4|1301.6|1318.78|1300.98|13
1652070210000|2022-05-09 04:23:30|1319.25|1301.45|1319.62|1301.82|1320.21|1302.41|1319.25|1301.45|14
1652070220000|2022-05-09 04:23:40|1320.21|1302.41|1319.32|1301.52|1320.23|1302.43|1319.32|1301.52|15
1652070230000|2022-05-09 04:23:50|1319.33|1301.53|1319.23|1301.43|1319.34|1301.54|1319.2|1301.4|10
1652070240000|2022-05-09 04:24:00|1319.24|1301.44|1319.3|1301.5|1319.3|1301.5|1318.66|1300.86|10
1652070250000|2022-05-09 04:24:10|1319.19|1301.39|1319.35|1301.55|1319.4|1301.6|1318.75|1300.95|8
1652070260000|2022-05-09 04:24:20|1318.59|1300.79|1319.37|1301.57|1319.44|1301.64|1318.59|1300.79|20
1652070270000|2022-05-09 04:24:30|1319.83|1302.03|1320.21|1302.41|1320.7|1302.9|1319.83|1302.03|15
1652070280000|2022-05-09 04:24:40|1320.12|1302.32|1320.36|1302.56|1320.36|1302.56|1320.12|1302.32|8
1652070290000|2022-05-09 04:24:50|1320.35|1302.55|1320.2|1302.4|1320.36|1302.56|1319.62|1301.82|14
1652070300000|2022-05-09 04:25:00|1320.1|1302.3|1319.34|1301.54|1320.1|1302.3|1318.98|1301.18|11
1652070310000|2022-05-09 04:25:10|1319.43|1301.63|1319.24|1301.44|1319.46|1301.66|1318.84|1301.04|15
1652070320000|2022-05-09 04:25:20|1319.23|1301.43|1320.15|1302.35|1320.15|1302.35|1319.23|1301.43|17
1652070330000|2022-05-09 04:25:30|1320.26|1302.46|1321.8|1304|1321.8|1304|1320.26|1302.46|15
1652070340000|2022-05-09 04:25:40|1321.76|1303.96|1322.37|1304.57|1322.42|1304.62|1321.73|1303.93|25
1652070350000|2022-05-09 04:25:50|1322.38|1304.58|1322.19|1304.39|1322.38|1304.58|1321.9|1304.1|19
1652070360000|2022-05-09 04:26:00|1322.23|1304.43|1321.21|1303.41|1322.23|1304.43|1321.21|1303.41|15
1652070370000|2022-05-09 04:26:10|1320.99|1303.19|1321.2|1303.4|1321.31|1303.51|1320.6|1302.8|19
1652070380000|2022-05-09 04:26:20|1321.09|1303.29|1320.35|1302.55|1321.4|1303.6|1319.5|1301.7|25
1652070390000|2022-05-09 04:26:30|1320.25|1302.45|1320.25|1302.45|1320.32|1302.52|1319.35|1301.55|17
1652070400000|2022-05-09 04:26:40|1320.17|1302.37|1320.32|1302.52|1320.32|1302.52|1319.96|1302.16|14
1652070410000|2022-05-09 04:26:50|1320.24|1302.44|1321.22|1303.42|1321.36|1303.56|1320.24|1302.44|24
1652070420000|2022-05-09 04:27:00|1321.29|1303.49|1321.21|1303.41|1321.3|1303.5|1321.19|1303.39|10
1652070430000|2022-05-09 04:27:10|1321.22|1303.42|1320.96|1303.16|1321.36|1303.56|1320.92|1303.12|12
1652070440000|2022-05-09 04:27:20|1321.27|1303.47|1321.29|1303.49|1321.51|1303.71|1321.25|1303.45|11
1652070450000|2022-05-09 04:27:30|1321.4|1303.6|1320.31|1302.51|1321.4|1303.6|1320.31|1302.51|14
1652070460000|2022-05-09 04:27:40|1320.64|1302.84|1321.05|1303.25|1321.4|1303.6|1320.27|1302.47|16
1652070470000|2022-05-09 04:27:50|1320.58|1302.78|1320.32|1302.52|1320.58|1302.78|1320.22|1302.42|13
1652070480000|2022-05-09 04:28:00|1320.2|1302.4|1320.19|1302.39|1320.35|1302.55|1319.67|1301.87|16
1652070490000|2022-05-09 04:28:10|1320.2|1302.4|1320.3|1302.5|1320.37|1302.57|1320.2|1302.4|19
1652070500000|2022-05-09 04:28:20|1320.36|1302.56|1319.55|1301.75|1320.65|1302.85|1319.55|1301.75|24
1652070510000|2022-05-09 04:28:30|1319.45|1301.65|1319.33|1301.53|1319.45|1301.65|1319.21|1301.41|10
1652070520000|2022-05-09 04:28:40|1319.23|1301.43|1319.33|1301.53|1319.38|1301.58|1319.15|1301.35|9
1652070530000|2022-05-09 04:28:50|1319.27|1301.47|1319.33|1301.53|1319.34|1301.54|1319.1|1301.3|6
1652070540000|2022-05-09 04:29:00|1319.25|1301.45|1319.33|1301.53|1319.39|1301.59|1318.75|1300.95|14
1652070550000|2022-05-09 04:29:10|1319.35|1301.55|1319.35|1301.55|1319.35|1301.55|1319.3|1301.5|3
1652070560000|2022-05-09 04:29:20|1319.33|1301.53|1319.17|1301.37|1319.35|1301.55|1319.17|1301.37|8
1652070570000|2022-05-09 04:29:30|1319.23|1301.43|1318.47|1300.67|1319.23|1301.43|1318.47|1300.67|8
1652070580000|2022-05-09 04:29:40|1318.53|1300.73|1319.32|1301.52|1319.32|1301.52|1318.47|1300.67|21
1652070590000|2022-05-09 04:29:50|1319.19|1301.39|1319.32|1301.52|1319.32|1301.52|1319.1|1301.3|8
1652070600000|2022-05-09 04:30:00|1319.23|1301.43|1318.49|1300.69|1319.23|1301.43|1318.49|1300.69|6
1652070610000|2022-05-09 04:30:10|1318.56|1300.76|1318.56|1300.76|1318.7|1300.9|1318.4|1300.6|12
1652070620000|2022-05-09 04:30:20|1318.75|1300.95|1319.4|1301.6|1319.4|1301.6|1318.75|1300.95|7
1652070630000|2022-05-09 04:30:30|1319.34|1301.54|1319.25|1301.45|1319.47|1301.67|1318.75|1300.95|8
1652070640000|2022-05-09 04:30:40|1319.24|1301.44|1319.22|1301.42|1319.3|1301.5|1318.75|1300.95|8
1652070650000|2022-05-09 04:30:50|1319.11|1301.31|1318.4|1300.6|1319.22|1301.42|1318.4|1300.6|10
1652070660000|2022-05-09 04:31:00|1318.63|1300.83|1318.4|1300.6|1318.63|1300.83|1318.4|1300.6|3
1652070670000|2022-05-09 04:31:10|1318.46|1300.66|1319.25|1301.45|1319.25|1301.45|1318.46|1300.66|6
1652070680000|2022-05-09 04:31:20|1319.32|1301.52|1319.08|1301.28|1319.43|1301.63|1319.08|1301.28|10
1652070690000|2022-05-09 04:31:30|1319.21|1301.41|1319.22|1301.42|1319.29|1301.49|1319.21|1301.41|4
1652070700000|2022-05-09 04:31:40|1319.21|1301.41|1319.08|1301.28|1319.3|1301.5|1319.04|1301.24|7
1652070710000|2022-05-09 04:31:50|1319.09|1301.29|1319.09|1301.29|1319.24|1301.44|1319.08|1301.28|7
1652070720000|2022-05-09 04:32:00|1319.08|1301.28|1319.23|1301.43|1319.23|1301.43|1319.08|1301.28|6
1652070730000|2022-05-09 04:32:10|1319.42|1301.62|1319.23|1301.43|1319.55|1301.75|1319.12|1301.32|7
1652070740000|2022-05-09 04:32:20|1319.55|1301.75|1319.23|1301.43|1319.55|1301.75|1319.23|1301.43|3
1652070750000|2022-05-09 04:32:30|1319.32|1301.52|1319.42|1301.62|1319.42|1301.62|1319.32|1301.52|3
1652070760000|2022-05-09 04:32:40|1319.23|1301.43|1319.12|1301.32|1319.23|1301.43|1319.12|1301.32|2
1652070770000|2022-05-09 04:32:50|1319.1|1301.3|1319.18|1301.38|1319.3|1301.5|1318.7|1300.9|13
1652070780000|2022-05-09 04:33:00|1319.08|1301.28|1319.15|1301.35|1319.21|1301.41|1319.05|1301.25|6
1652070790000|2022-05-09 04:33:10|1319.02|1301.22|1317.39|1299.59|1319.02|1301.22|1317.39|1299.59|10
1652070800000|2022-05-09 04:33:20|1318.1|1300.3|1317.22|1299.42|1318.4|1300.6|1317.22|1299.42|15
1652070810000|2022-05-09 04:33:30|1317.26|1299.46|1317.06|1299.26|1317.49|1299.69|1317.04|1299.24|21
1652070820000|2022-05-09 04:33:40|1317.19|1299.39|1317.15|1299.35|1317.19|1299.39|1316.25|1298.45|15
1652070830000|2022-05-09 04:33:50|1317.21|1299.41|1317.15|1299.35|1317.21|1299.41|1316.9|1299.1|4
1652070840000|2022-05-09 04:34:00|1316.86|1299.06|1316.32|1298.52|1316.86|1299.06|1316.22|1298.42|9
1652070850000|2022-05-09 04:34:10|1316.29|1298.49|1316.22|1298.42|1316.44|1298.64|1316.21|1298.41|5
1652070860000|2022-05-09 04:34:20|1316.21|1298.41|1316.21|1298.41|1316.35|1298.55|1316.21|1298.41|9
1652070870000|2022-05-09 04:34:30|1316.2|1298.4|1315.3|1297.5|1316.37|1298.57|1315.3|1297.5|13
1652070880000|2022-05-09 04:34:40|1315.48|1297.68|1315.43|1297.63|1315.95|1298.15|1315.43|1297.63|9
1652070890000|2022-05-09 04:34:50|1315.51|1297.71|1316.09|1298.29|1316.19|1298.39|1315.51|1297.71|6
1652070900000|2022-05-09 04:35:00|1316.05|1298.25|1315.41|1297.61|1316.05|1298.25|1315.41|1297.61|8
1652070910000|2022-05-09 04:35:10|1315.54|1297.74|1314.5|1296.7|1315.54|1297.74|1314.5|1296.7|9
1652070920000|2022-05-09 04:35:20|1314.52|1296.72|1315.15|1297.35|1315.15|1297.35|1314.12|1296.32|12
1652070930000|2022-05-09 04:35:30|1315.31|1297.51|1315.15|1297.35|1315.38|1297.58|1315.15|1297.35|3
1652070940000|2022-05-09 04:35:40|1315.26|1297.46|1315.15|1297.35|1315.26|1297.46|1315.15|1297.35|5
1652070950000|2022-05-09 04:35:50|1315.24|1297.44|1314.9|1297.1|1315.4|1297.6|1314.9|1297.1|5
1652070960000|2022-05-09 04:36:00|1315.09|1297.29|1314.33|1296.53|1315.09|1297.29|1314.28|1296.48|8
1652070970000|2022-05-09 04:36:10|1314.25|1296.45|1316.22|1298.42|1316.23|1298.43|1314.25|1296.45|22
1652070980000|2022-05-09 04:36:20|1316.23|1298.43|1317.19|1299.39|1317.32|1299.52|1316.07|1298.27|17
1652070990000|2022-05-09 04:36:30|1317.32|1299.52|1316.32|1298.52|1317.32|1299.52|1316.29|1298.49|7
1652071000000|2022-05-09 04:36:40|1316.23|1298.43|1316.06|1298.26|1316.34|1298.54|1315.98|1298.18|14
1652071010000|2022-05-09 04:36:50|1315.89|1298.09|1316.09|1298.29|1316.27|1298.47|1315.21|1297.41|23
1652071020000|2022-05-09 04:37:00|1316.05|1298.25|1316.19|1298.39|1316.32|1298.52|1315.94|1298.14|11
1652071030000|2022-05-09 04:37:10|1316.12|1298.32|1315.3|1297.5|1316.12|1298.32|1314.69|1296.89|13
1652071040000|2022-05-09 04:37:20|1315.22|1297.42|1315.09|1297.29|1315.3|1297.5|1314.89|1297.09|8
1652071050000|2022-05-09 04:37:30|1315.19|1297.39|1315.25|1297.45|1315.4|1297.6|1315.18|1297.38|9
1652071060000|2022-05-09 04:37:40|1315.32|1297.52|1315.18|1297.38|1315.41|1297.61|1315.04|1297.24|13
1652071070000|2022-05-09 04:37:50|1315.06|1297.26|1315.3|1297.5|1315.33|1297.53|1315.06|1297.26|9
1652071080000|2022-05-09 04:38:00|1315.19|1297.39|1315.3|1297.5|1315.3|1297.5|1314.4|1296.6|15
1652071090000|2022-05-09 04:38:10|1315.31|1297.51|1315.4|1297.6|1315.6|1297.8|1314.75|1296.95|12
1652071100000|2022-05-09 04:38:20|1315.5|1297.7|1316.36|1298.56|1316.36|1298.56|1315.4|1297.6|6
1652071110000|2022-05-09 04:38:30|1316.33|1298.53|1316.31|1298.51|1316.47|1298.67|1316.31|1298.51|5
1652071120000|2022-05-09 04:38:40|1316.24|1298.44|1316.22|1298.42|1316.38|1298.58|1316.18|1298.38|7
1652071130000|2022-05-09 04:38:50|1316.13|1298.33|1316.09|1298.29|1316.25|1298.45|1315.58|1297.78|10
1652071140000|2022-05-09 04:39:00|1316.05|1298.25|1316.96|1299.16|1317.03|1299.23|1315.76|1297.96|21
1652071150000|2022-05-09 04:39:10|1317|1299.2|1317.2|1299.4|1317.21|1299.41|1316.98|1299.18|8
1652071160000|2022-05-09 04:39:20|1317.27|1299.47|1316.32|1298.52|1317.27|1299.47|1315.94|1298.14|12
1652071170000|2022-05-09 04:39:30|1316.19|1298.39|1316.32|1298.52|1316.33|1298.53|1316.19|1298.39|9
1652071180000|2022-05-09 04:39:40|1316.12|1298.32|1317.19|1299.39|1317.19|1299.39|1316.12|1298.32|9
1652071190000|2022-05-09 04:39:50|1317.06|1299.26|1316.99|1299.19|1317.19|1299.39|1316.99|1299.19|3
1652071200000|2022-05-09 04:40:00|1315.99|1298.19|1316.2|1298.4|1316.38|1298.58|1315.84|1298.04|17
1652071210000|2022-05-09 04:40:10|1316.18|1298.38|1315.45|1297.65|1316.19|1298.39|1315.34|1297.54|12
1652071220000|2022-05-09 04:40:20|1315.37|1297.57|1315.24|1297.44|1315.4|1297.6|1315.08|1297.28|16
1652071230000|2022-05-09 04:40:30|1315.31|1297.51|1315.26|1297.46|1315.31|1297.51|1315.02|1297.22|8
1652071240000|2022-05-09 04:40:40|1315.27|1297.47|1315.22|1297.42|1315.33|1297.53|1315.22|1297.42|5
1652071250000|2022-05-09 04:40:50|1315.21|1297.41|1315.21|1297.41|1315.32|1297.52|1315.01|1297.21|13
1652071260000|2022-05-09 04:41:00|1315.31|1297.51|1315.21|1297.41|1315.31|1297.51|1314.97|1297.17|5
1652071270000|2022-05-09 04:41:10|1314.97|1297.17|1315.35|1297.55|1315.38|1297.58|1314.97|1297.17|10
1652071280000|2022-05-09 04:41:20|1315.38|1297.58|1314.44|1296.64|1315.38|1297.58|1314.44|1296.64|9
1652071290000|2022-05-09 04:41:30|1314.3|1296.5|1314.34|1296.54|1314.47|1296.67|1314.09|1296.29|8
1652071300000|2022-05-09 04:41:40|1314.3|1296.5|1314.2|1296.4|1315.1|1297.3|1314.2|1296.4|19
1652071310000|2022-05-09 04:41:50|1314.29|1296.49|1314.29|1296.49|1314.45|1296.65|1314.28|1296.48|11
1652071320000|2022-05-09 04:42:00|1314.33|1296.53|1314.9|1297.1|1315.32|1297.52|1314.29|1296.49|13
1652071330000|2022-05-09 04:42:10|1314.43|1296.63|1314.38|1296.58|1314.51|1296.71|1314.38|1296.58|3
1652071340000|2022-05-09 04:42:20|1314.49|1296.69|1314.31|1296.51|1314.55|1296.75|1314.31|1296.51|6
1652071350000|2022-05-09 04:42:30|1314.21|1296.41|1314.29|1296.49|1314.4|1296.6|1314.21|1296.41|11
1652071360000|2022-05-09 04:42:40|1314.5|1296.7|1314.28|1296.48|1314.5|1296.7|1314.23|1296.43|10
1652071370000|2022-05-09 04:42:50|1314.31|1296.51|1314.26|1296.46|1314.44|1296.64|1314.24|1296.44|14
1652071380000|2022-05-09 04:43:00|1314.31|1296.51|1314.3|1296.5|1314.31|1296.51|1314.3|1296.5|2
1652071390000|2022-05-09 04:43:10|1314.24|1296.44|1314.3|1296.5|1314.37|1296.57|1314.24|1296.44|7
1652071400000|2022-05-09 04:43:20|1314.37|1296.57|1315.15|1297.35|1315.3|1297.5|1314.36|1296.56|16
1652071410000|2022-05-09 04:43:30|1315.04|1297.24|1315.15|1297.35|1315.15|1297.35|1314.56|1296.76|6
1652071420000|2022-05-09 04:43:40|1315.16|1297.36|1316.12|1298.32|1316.12|1298.32|1315.06|1297.26|15
1652071430000|2022-05-09 04:43:50|1315.99|1298.19|1315.37|1297.57|1316.12|1298.32|1315.32|1297.52|11
1652071440000|2022-05-09 04:44:00|1316.09|1298.29|1316.12|1298.32|1316.12|1298.32|1316.04|1298.24|4
1652071450000|2022-05-09 04:44:10|1316.16|1298.36|1316.12|1298.32|1316.16|1298.36|1316.12|1298.32|2
1652071460000|2022-05-09 04:44:20|1316.3|1298.5|1316.19|1298.39|1316.3|1298.5|1316.01|1298.21|13
1652071470000|2022-05-09 04:44:30|1316.21|1298.41|1316.23|1298.43|1316.38|1298.58|1316.2|1298.4|7
1652071480000|2022-05-09 04:44:40|1316.24|1298.44|1316.21|1298.41|1316.4|1298.6|1316.18|1298.38|6
1652071490000|2022-05-09 04:44:50|1316.2|1298.4|1316.35|1298.55|1316.53|1298.73|1315.99|1298.19|18
1652071500000|2022-05-09 04:45:00|1316.43|1298.63|1316.37|1298.57|1317.4|1299.6|1315.97|1298.17|20
1652071510000|2022-05-09 04:45:10|1316.39|1298.59|1315.3|1297.5|1316.42|1298.62|1314.98|1297.18|23
1652071520000|2022-05-09 04:45:20|1315.27|1297.47|1314.23|1296.43|1315.29|1297.49|1314.18|1296.38|19
1652071530000|2022-05-09 04:45:30|1314.31|1296.51|1313.78|1295.98|1314.45|1296.65|1313.58|1295.78|19
1652071540000|2022-05-09 04:45:40|1314.28|1296.48|1314.15|1296.35|1314.29|1296.49|1313.78|1295.98|16
1652071550000|2022-05-09 04:45:50|1313.93|1296.13|1313.79|1295.99|1314.28|1296.48|1313.79|1295.99|14
1652071560000|2022-05-09 04:46:00|1313.8|1296|1315.12|1297.32|1315.12|1297.32|1313.8|1296|10
1652071570000|2022-05-09 04:46:10|1315.13|1297.33|1315.13|1297.33|1315.13|1297.33|1314.9|1297.1|6
1652071580000|2022-05-09 04:46:20|1315.08|1297.28|1315.08|1297.28|1315.08|1297.28|1315.08|1297.28|1
1652071590000|2022-05-09 04:46:30|1315.12|1297.32|1314.27|1296.47|1316.09|1298.29|1314.27|1296.47|18
1652071600000|2022-05-09 04:46:40|1314.26|1296.46|1314.32|1296.52|1314.33|1296.53|1314.26|1296.46|4
1652071610000|2022-05-09 04:46:50|1314.25|1296.45|1313.93|1296.13|1314.4|1296.6|1313.93|1296.13|5
1652071620000|2022-05-09 04:47:00|1314.1|1296.3|1314.11|1296.31|1314.19|1296.39|1313.87|1296.07|12
1652071630000|2022-05-09 04:47:10|1313.81|1296.01|1313.97|1296.17|1313.97|1296.17|1313.78|1295.98|8
1652071640000|2022-05-09 04:47:20|1313.9|1296.1|1313.8|1296|1314.05|1296.25|1313.59|1295.79|16
1652071650000|2022-05-09 04:47:30|1313.84|1296.04|1313.89|1296.09|1314.28|1296.48|1313.84|1296.04|8
1652071660000|2022-05-09 04:47:40|1314.27|1296.47|1315.21|1297.41|1315.37|1297.57|1313.84|1296.04|15
1652071670000|2022-05-09 04:47:50|1315.22|1297.42|1315.19|1297.39|1315.22|1297.42|1314.97|1297.17|10
1652071680000|2022-05-09 04:48:00|1315.1|1297.3|1315.19|1297.39|1315.3|1297.5|1315.1|1297.3|9
1652071690000|2022-05-09 04:48:10|1314.96|1297.16|1314.42|1296.62|1314.96|1297.16|1314.24|1296.44|9
1652071700000|2022-05-09 04:48:20|1314.35|1296.55|1314.32|1296.52|1314.35|1296.55|1314.08|1296.28|8
1652071710000|2022-05-09 04:48:30|1314.4|1296.6|1314.23|1296.43|1314.4|1296.6|1314.03|1296.23|7
1652071720000|2022-05-09 04:48:40|1314.22|1296.42|1314.27|1296.47|1314.31|1296.51|1314.2|1296.4|9
1652071730000|2022-05-09 04:48:50|1314.24|1296.44|1314.4|1296.6|1314.65|1296.85|1314.18|1296.38|11
1652071740000|2022-05-09 04:49:00|1314.26|1296.46|1314.2|1296.4|1314.35|1296.55|1314.2|1296.4|6
1652071750000|2022-05-09 04:49:10|1314.18|1296.38|1313.41|1295.61|1314.18|1296.38|1313.41|1295.61|8
1652071760000|2022-05-09 04:49:20|1313.28|1295.48|1312.42|1294.62|1313.37|1295.57|1312.42|1294.62|6
1652071770000|2022-05-09 04:49:30|1312.31|1294.51|1312.22|1294.42|1312.45|1294.65|1312.01|1294.21|18
1652071780000|2022-05-09 04:49:40|1312.29|1294.49|1312.28|1294.48|1312.3|1294.5|1311.83|1294.03|13
1652071790000|2022-05-09 04:49:50|1312.3|1294.5|1312.34|1294.54|1312.34|1294.54|1312.27|1294.47|5
1652071800000|2022-05-09 04:50:00|1312.31|1294.51|1311.08|1293.28|1312.31|1294.51|1311.01|1293.21|21
1652071810000|2022-05-09 04:50:10|1311.09|1293.29|1312.04|1294.24|1312.14|1294.34|1310.91|1293.11|18
1652071820000|2022-05-09 04:50:20|1312.3|1294.5|1312.2|1294.4|1312.3|1294.5|1312.14|1294.34|11
1652071830000|2022-05-09 04:50:30|1312.12|1294.32|1312.9|1295.1|1313.32|1295.52|1312.07|1294.27|21
1652071840000|2022-05-09 04:50:40|1312.68|1294.88|1312.28|1294.48|1312.68|1294.88|1311.97|1294.17|8
1652071850000|2022-05-09 04:50:50|1312.39|1294.59|1311.95|1294.15|1312.43|1294.63|1311.57|1293.77|15
1652071860000|2022-05-09 04:51:00|1312.08|1294.28|1312.29|1294.49|1312.29|1294.49|1311.62|1293.82|11
1652071870000|2022-05-09 04:51:10|1312.31|1294.51|1312.3|1294.5|1312.54|1294.74|1312.26|1294.46|11
1652071880000|2022-05-09 04:51:20|1312.29|1294.49|1312.35|1294.55|1312.35|1294.55|1312.26|1294.46|6
1652071890000|2022-05-09 04:51:30|1312.29|1294.49|1312.92|1295.12|1313.05|1295.25|1312.29|1294.49|20
1652071900000|2022-05-09 04:51:40|1312.91|1295.11|1312.78|1294.98|1313.07|1295.27|1312.78|1294.98|8
1652071910000|2022-05-09 04:51:50|1312.89|1295.09|1312.35|1294.55|1313.18|1295.38|1312.28|1294.48|9
1652071920000|2022-05-09 04:52:00|1312.12|1294.32|1312.61|1294.81|1312.61|1294.81|1312.12|1294.32|11
1652071930000|2022-05-09 04:52:10|1313.01|1295.21|1313.3|1295.5|1313.31|1295.51|1313.01|1295.21|18
1652071940000|2022-05-09 04:52:20|1313.26|1295.46|1313.28|1295.48|1313.43|1295.63|1313.26|1295.46|9
1652071950000|2022-05-09 04:52:30|1313.29|1295.49|1313.32|1295.52|1313.32|1295.52|1312.86|1295.06|13
1652071960000|2022-05-09 04:52:40|1313.22|1295.42|1313.27|1295.47|1313.55|1295.75|1313.2|1295.4|13
1652071970000|2022-05-09 04:52:50|1313.18|1295.38|1313.16|1295.36|1313.27|1295.47|1312.83|1295.03|17
1652071980000|2022-05-09 04:53:00|1313.1|1295.3|1312.25|1294.45|1313.16|1295.36|1312.24|1294.44|19
1652071990000|2022-05-09 04:53:10|1312.18|1294.38|1312.31|1294.51|1312.33|1294.53|1312.18|1294.38|11
1652072000000|2022-05-09 04:53:20|1312.3|1294.5|1312.22|1294.42|1312.31|1294.51|1312.1|1294.3|11
1652072010000|2022-05-09 04:53:30|1312.3|1294.5|1312.4|1294.6|1312.4|1294.6|1312.16|1294.36|11
1652072020000|2022-05-09 04:53:40|1312.3|1294.5|1312.13|1294.33|1312.36|1294.56|1312.13|1294.33|4
1652072030000|2022-05-09 04:53:50|1312.31|1294.51|1311.23|1293.43|1312.31|1294.51|1311.22|1293.42|18
1652072040000|2022-05-09 04:54:00|1311.24|1293.44|1311.23|1293.43|1311.28|1293.48|1311.15|1293.35|14
1652072050000|2022-05-09 04:54:10|1311.33|1293.53|1311.31|1293.51|1311.4|1293.6|1310.25|1292.45|22
1652072060000|2022-05-09 04:54:20|1310.68|1292.88|1311.16|1293.36|1311.17|1293.37|1310.68|1292.88|12
1652072070000|2022-05-09 04:54:30|1311.15|1293.35|1311.14|1293.34|1311.26|1293.46|1310.27|1292.47|16
1652072080000|2022-05-09 04:54:40|1311.15|1293.35|1310.3|1292.5|1311.15|1293.35|1310.26|1292.46|9
1652072090000|2022-05-09 04:54:50|1310.24|1292.44|1309.34|1291.54|1310.4|1292.6|1309.3|1291.5|11
1652072100000|2022-05-09 04:55:00|1309.4|1291.6|1309.35|1291.55|1310.4|1292.6|1309.31|1291.51|21
1652072110000|2022-05-09 04:55:10|1309.34|1291.54|1309.34|1291.54|1309.46|1291.66|1309.28|1291.48|9
1652072120000|2022-05-09 04:55:20|1309.32|1291.52|1309.41|1291.61|1309.42|1291.62|1309.28|1291.48|18
1652072130000|2022-05-09 04:55:30|1309.34|1291.54|1308.46|1290.66|1309.35|1291.55|1308.4|1290.6|17
1652072140000|2022-05-09 04:55:40|1308.33|1290.53|1308.94|1291.14|1309.31|1291.51|1308.27|1290.47|20
1652072150000|2022-05-09 04:55:50|1308.86|1291.06|1309.36|1291.56|1309.38|1291.58|1308.86|1291.06|14
1652072160000|2022-05-09 04:56:00|1309.35|1291.55|1309.25|1291.45|1309.55|1291.75|1309.12|1291.32|18
1652072170000|2022-05-09 04:56:10|1309.26|1291.46|1309.28|1291.48|1309.28|1291.48|1309.26|1291.46|7
1652072180000|2022-05-09 04:56:20|1309.5|1291.7|1310.21|1292.41|1310.27|1292.47|1309.29|1291.49|17
1652072190000|2022-05-09 04:56:30|1310.22|1292.42|1310.8|1293|1310.8|1293|1310.22|1292.42|13
1652072200000|2022-05-09 04:56:40|1310.43|1292.63|1310.95|1293.15|1310.95|1293.15|1310.31|1292.51|16
1652072210000|2022-05-09 04:56:50|1310.37|1292.57|1311|1293.2|1311.27|1293.47|1310.37|1292.57|23
1652072220000|2022-05-09 04:57:00|1310.43|1292.63|1310.31|1292.51|1310.43|1292.63|1310.18|1292.38|12
1652072230000|2022-05-09 04:57:10|1310.28|1292.48|1310.28|1292.48|1310.33|1292.53|1309.66|1291.86|21
1652072240000|2022-05-09 04:57:20|1310.29|1292.49|1309.27|1291.47|1310.3|1292.5|1309.19|1291.39|19
1652072250000|2022-05-09 04:57:30|1309.28|1291.48|1309.27|1291.47|1309.37|1291.57|1309.25|1291.45|12
1652072260000|2022-05-09 04:57:40|1309.24|1291.44|1309.28|1291.48|1309.4|1291.6|1309.24|1291.44|8
1652072270000|2022-05-09 04:57:50|1309.27|1291.47|1309.29|1291.49|1309.4|1291.6|1309.27|1291.47|8
1652072280000|2022-05-09 04:58:00|1309.28|1291.48|1309.25|1291.45|1309.45|1291.65|1309.25|1291.45|17
1652072290000|2022-05-09 04:58:10|1309.31|1291.51|1310.22|1292.42|1310.3|1292.5|1309.25|1291.45|18
1652072300000|2022-05-09 04:58:20|1310.3|1292.5|1310.07|1292.27|1310.31|1292.51|1310.07|1292.27|6
1652072310000|2022-05-09 04:58:30|1310.18|1292.38|1310.29|1292.49|1310.34|1292.54|1310.18|1292.38|16
1652072320000|2022-05-09 04:58:40|1310.28|1292.48|1310.35|1292.55|1310.35|1292.55|1310.28|1292.48|5
1652072330000|2022-05-09 04:58:50|1310.24|1292.44|1309.55|1291.75|1310.36|1292.56|1309.55|1291.75|13
1652072340000|2022-05-09 04:59:00|1309.78|1291.98|1309.55|1291.75|1309.78|1291.98|1309.4|1291.6|8
1652072350000|2022-05-09 04:59:10|1309.4|1291.6|1310.28|1292.48|1310.28|1292.48|1309.4|1291.6|8
1652072360000|2022-05-09 04:59:20|1310.29|1292.49|1309.65|1291.85|1310.35|1292.55|1309.61|1291.81|11
1652072370000|2022-05-09 04:59:30|1309.64|1291.84|1309.4|1291.6|1309.75|1291.95|1309.4|1291.6|7
1652072380000|2022-05-09 04:59:40|1309.42|1291.62|1309.42|1291.62|1309.7|1291.9|1309.42|1291.62|5
1652072390000|2022-05-09 04:59:50|1309.57|1291.77|1309.42|1291.62|1309.69|1291.89|1309.35|1291.55|10
1652072400000|2022-05-09 05:00:00|1309.68|1291.88|1310.24|1292.44|1310.3|1292.5|1309.68|1291.88|14
1652072410000|2022-05-09 05:00:10|1310.25|1292.45|1310.19|1292.39|1310.6|1292.8|1310.11|1292.31|24
1652072420000|2022-05-09 05:00:20|1310.17|1292.37|1310.21|1292.41|1310.37|1292.57|1310.1|1292.3|17
1652072430000|2022-05-09 05:00:30|1310.41|1292.61|1310.23|1292.43|1310.41|1292.61|1309.93|1292.13|12
1652072440000|2022-05-09 05:00:40|1309.91|1292.11|1310.35|1292.55|1310.41|1292.61|1309.88|1292.08|8
1652072450000|2022-05-09 05:00:50|1310.22|1292.42|1309.62|1291.82|1310.26|1292.46|1309.55|1291.75|6
1652072460000|2022-05-09 05:01:00|1309.58|1291.78|1310.26|1292.46|1310.35|1292.55|1309.55|1291.75|9
1652072470000|2022-05-09 05:01:10|1310.22|1292.42|1312.33|1294.53|1312.68|1294.88|1310.22|1292.42|23
1652072480000|2022-05-09 05:01:20|1312.32|1294.52|1312.38|1294.58|1312.38|1294.58|1311.19|1293.39|20
1652072490000|2022-05-09 05:01:30|1312.49|1294.69|1313.19|1295.39|1313.19|1295.39|1312.49|1294.69|18
1652072500000|2022-05-09 05:01:40|1313.2|1295.4|1312.52|1294.72|1313.2|1295.4|1312.52|1294.72|5
1652072510000|2022-05-09 05:01:50|1312.28|1294.48|1313.19|1295.39|1313.39|1295.59|1312.28|1294.48|20
1652072520000|2022-05-09 05:02:00|1313.28|1295.48|1313.31|1295.51|1313.36|1295.56|1313.19|1295.39|9
1652072530000|2022-05-09 05:02:10|1313.32|1295.52|1314.23|1296.43|1314.23|1296.43|1313.21|1295.41|21
1652072540000|2022-05-09 05:02:20|1314.24|1296.44|1315.08|1297.28|1315.08|1297.28|1314.23|1296.43|21
1652072550000|2022-05-09 05:02:30|1315|1297.2|1315.34|1297.54|1315.37|1297.57|1314.96|1297.16|18
1652072560000|2022-05-09 05:02:40|1315.28|1297.48|1314.26|1296.46|1315.35|1297.55|1314.26|1296.46|11
1652072570000|2022-05-09 05:02:50|1314.27|1296.47|1315.33|1297.53|1315.33|1297.53|1314.27|1296.47|14
1652072580000|2022-05-09 05:03:00|1315.55|1297.75|1315.21|1297.41|1315.55|1297.75|1315.21|1297.41|7
1652072590000|2022-05-09 05:03:10|1315.3|1297.5|1314.23|1296.43|1315.32|1297.52|1314.15|1296.35|20
1652072600000|2022-05-09 05:03:20|1314.43|1296.63|1314.39|1296.59|1315.17|1297.37|1314.36|1296.56|15
1652072610000|2022-05-09 05:03:30|1314.4|1296.6|1314.26|1296.46|1314.4|1296.6|1314.26|1296.46|3
1652072620000|2022-05-09 05:03:40|1314.31|1296.51|1314.39|1296.59|1314.4|1296.6|1314.31|1296.51|7
1652072630000|2022-05-09 05:03:50|1314.35|1296.55|1314.35|1296.55|1314.39|1296.59|1314.35|1296.55|3
1652072640000|2022-05-09 05:04:00|1314.39|1296.59|1314.12|1296.32|1314.4|1296.6|1314.07|1296.27|7
1652072650000|2022-05-09 05:04:10|1314.19|1296.39|1313.3|1295.5|1314.31|1296.51|1313.3|1295.5|13
1652072660000|2022-05-09 05:04:20|1313.36|1295.56|1313.29|1295.49|1313.36|1295.56|1313.17|1295.37|9
1652072670000|2022-05-09 05:04:30|1313.28|1295.48|1312.35|1294.55|1313.36|1295.56|1312.29|1294.49|12
1652072680000|2022-05-09 05:04:40|1312.34|1294.54|1310.39|1292.59|1312.41|1294.61|1310.35|1292.55|23
1652072690000|2022-05-09 05:04:50|1310.34|1292.54|1310.49|1292.69|1310.49|1292.69|1310.32|1292.52|10
1652072700000|2022-05-09 05:05:00|1310.33|1292.53|1310.4|1292.6|1311.09|1293.29|1310.15|1292.35|25
1652072710000|2022-05-09 05:05:10|1309.9|1292.1|1309.3|1291.5|1309.9|1292.1|1309.29|1291.49|9
1652072720000|2022-05-09 05:05:20|1309.31|1291.51|1309.31|1291.51|1309.36|1291.56|1309.16|1291.36|15
1652072730000|2022-05-09 05:05:30|1309.4|1291.6|1308.71|1290.91|1309.41|1291.61|1308.52|1290.72|8
1652072740000|2022-05-09 05:05:40|1308.41|1290.61|1307.46|1289.66|1308.47|1290.67|1307.46|1289.66|9
1652072750000|2022-05-09 05:05:50|1307.51|1289.71|1308.49|1290.69|1308.49|1290.69|1307.46|1289.66|14
1652072760000|2022-05-09 05:06:00|1308.42|1290.62|1308.35|1290.55|1308.52|1290.72|1308.35|1290.55|6
1652072770000|2022-05-09 05:06:10|1308.36|1290.56|1308.34|1290.54|1309.21|1291.41|1308.34|1290.54|23
1652072780000|2022-05-09 05:06:20|1308.51|1290.71|1311.23|1293.43|1311.4|1293.6|1308.51|1290.71|22
1652072790000|2022-05-09 05:06:30|1311.24|1293.44|1311.18|1293.38|1311.34|1293.54|1309.93|1292.13|21
1652072800000|2022-05-09 05:06:40|1310.65|1292.85|1310.14|1292.34|1310.65|1292.85|1310.13|1292.33|20
1652072810000|2022-05-09 05:06:50|1310.13|1292.33|1310.69|1292.89|1310.9|1293.1|1310.12|1292.32|22
1652072820000|2022-05-09 05:07:00|1310.7|1292.9|1311.27|1293.47|1311.27|1293.47|1310.7|1292.9|20
1652072830000|2022-05-09 05:07:10|1311.23|1293.43|1311.3|1293.5|1311.33|1293.53|1311.14|1293.34|13
1652072840000|2022-05-09 05:07:20|1310.72|1292.92|1310.2|1292.4|1310.72|1292.92|1309.82|1292.02|13
1652072850000|2022-05-09 05:07:30|1310.12|1292.32|1310.19|1292.39|1310.19|1292.39|1309.22|1291.42|21
1652072860000|2022-05-09 05:07:40|1310.2|1292.4|1311.11|1293.31|1311.34|1293.54|1310.2|1292.4|28
1652072870000|2022-05-09 05:07:50|1311.15|1293.35|1311.23|1293.43|1311.27|1293.47|1310.25|1292.45|22
1652072880000|2022-05-09 05:08:00|1311.24|1293.44|1312.09|1294.29|1312.24|1294.44|1311.07|1293.27|19
1652072890000|2022-05-09 05:08:10|1312.15|1294.35|1312.25|1294.45|1312.36|1294.56|1311.81|1294.01|12
1652072900000|2022-05-09 05:08:20|1312.24|1294.44|1313.04|1295.24|1313.14|1295.34|1312.24|1294.44|13
1652072910000|2022-05-09 05:08:30|1313.05|1295.25|1313.33|1295.53|1313.37|1295.57|1313.02|1295.22|18
1652072920000|2022-05-09 05:08:40|1313.28|1295.48|1313.24|1295.44|1313.4|1295.6|1313.2|1295.4|11
1652072930000|2022-05-09 05:08:50|1313.25|1295.45|1314.16|1296.36|1314.16|1296.36|1313.24|1295.44|13
1652072940000|2022-05-09 05:09:00|1314.19|1296.39|1313.28|1295.48|1314.3|1296.5|1312.9|1295.1|20
1652072950000|2022-05-09 05:09:10|1313.35|1295.55|1313.21|1295.41|1313.35|1295.55|1312.7|1294.9|7
1652072970000|2022-05-09 05:09:30|1313.38|1295.58|1313.23|1295.43|1313.38|1295.58|1313.23|1295.43|8
1652072980000|2022-05-09 05:09:40|1313.24|1295.44|1314.19|1296.39|1314.29|1296.49|1313.23|1295.43|16
1652072990000|2022-05-09 05:09:50|1314.3|1296.5|1313.23|1295.43|1314.3|1296.5|1313.14|1295.34|18
1652073000000|2022-05-09 05:10:00|1313.29|1295.49|1313.27|1295.47|1313.35|1295.55|1312.81|1295.01|8
1652073010000|2022-05-09 05:10:10|1313.26|1295.46|1312.42|1294.62|1313.26|1295.46|1312.42|1294.62|5
1652073020000|2022-05-09 05:10:20|1312.48|1294.68|1311.53|1293.73|1312.66|1294.86|1311.5|1293.7|11
1652073030000|2022-05-09 05:10:30|1311.43|1293.63|1311.37|1293.57|1311.43|1293.63|1311.37|1293.57|3
1652073040000|2022-05-09 05:10:40|1311.47|1293.67|1311.43|1293.63|1311.47|1293.67|1311.37|1293.57|4
1652073050000|2022-05-09 05:10:50|1311.52|1293.72|1311.37|1293.57|1311.52|1293.72|1311.37|1293.57|6
1652073060000|2022-05-09 05:11:00|1311.35|1293.55|1311.37|1293.57|1311.37|1293.57|1311.35|1293.55|2
1652073070000|2022-05-09 05:11:10|1311.35|1293.55|1311.37|1293.57|1311.52|1293.72|1311.35|1293.55|5
1652073080000|2022-05-09 05:11:20|1311.35|1293.55|1310.37|1292.57|1311.4|1293.6|1310.33|1292.53|12
1652073090000|2022-05-09 05:11:30|1310.36|1292.56|1309.37|1291.57|1310.42|1292.62|1309.31|1291.51|12
1652073100000|2022-05-09 05:11:40|1309.3|1291.5|1308.12|1290.32|1309.49|1291.69|1307.77|1289.97|21
1652073110000|2022-05-09 05:11:50|1308.38|1290.58|1307.45|1289.65|1308.4|1290.6|1307.45|1289.65|11
1652073120000|2022-05-09 05:12:00|1307.33|1289.53|1306.66|1288.86|1307.41|1289.61|1306.63|1288.83|22
1652073130000|2022-05-09 05:12:10|1306.63|1288.83|1306.53|1288.73|1306.86|1289.06|1306.53|1288.73|5
1652073140000|2022-05-09 05:12:20|1306.56|1288.76|1306.63|1288.83|1306.67|1288.87|1306.37|1288.57|7
1652073150000|2022-05-09 05:12:30|1305.95|1288.15|1305.33|1287.53|1305.95|1288.15|1304.98|1287.18|24
1652073160000|2022-05-09 05:12:40|1305.32|1287.52|1305.32|1287.52|1305.36|1287.56|1305.31|1287.51|12
1652073170000|2022-05-09 05:12:50|1305|1287.2|1304.27|1286.47|1305.4|1287.6|1304.02|1286.22|17
1652073180000|2022-05-09 05:13:00|1304.3|1286.5|1304.33|1286.53|1304.45|1286.65|1304.02|1286.22|13
1652073190000|2022-05-09 05:13:10|1304.35|1286.55|1304.31|1286.51|1304.51|1286.71|1304.2|1286.4|14
1652073200000|2022-05-09 05:13:20|1304.29|1286.49|1305.1|1287.3|1305.12|1287.32|1303.48|1285.68|28
1652073210000|2022-05-09 05:13:30|1305.11|1287.31|1305.27|1287.47|1305.4|1287.6|1304.39|1286.59|24
1652073220000|2022-05-09 05:13:40|1305.29|1287.49|1304.66|1286.86|1305.32|1287.52|1304.39|1286.59|16
1652073230000|2022-05-09 05:13:50|1304.69|1286.89|1304.42|1286.62|1304.69|1286.89|1304.39|1286.59|13
1652073240000|2022-05-09 05:14:00|1305.15|1287.35|1304.28|1286.48|1305.33|1287.53|1304.16|1286.36|17
1652073250000|2022-05-09 05:14:10|1304.34|1286.54|1305.29|1287.49|1305.34|1287.54|1304.28|1286.48|18
1652073260000|2022-05-09 05:14:20|1305.23|1287.43|1305.25|1287.45|1306.22|1288.42|1305.2|1287.4|19
1652073270000|2022-05-09 05:14:30|1305.28|1287.48|1306.19|1288.39|1306.32|1288.52|1305.02|1287.22|11
1652073280000|2022-05-09 05:14:40|1306.2|1288.4|1306.26|1288.46|1306.26|1288.46|1306.2|1288.4|10
1652073290000|2022-05-09 05:14:50|1306.25|1288.45|1305.27|1287.47|1306.32|1288.52|1305.26|1287.46|11
1652073300000|2022-05-09 05:15:00|1305.22|1287.42|1305.19|1287.39|1305.37|1287.57|1305.18|1287.38|11
1652073310000|2022-05-09 05:15:10|1305.2|1287.4|1305.69|1287.89|1306.45|1288.65|1305.19|1287.39|19
1652073320000|2022-05-09 05:15:20|1305.72|1287.92|1305.33|1287.53|1306.32|1288.52|1305.13|1287.33|15
1652073330000|2022-05-09 05:15:30|1305.38|1287.58|1305.27|1287.47|1305.43|1287.63|1304.77|1286.97|15
1652073340000|2022-05-09 05:15:40|1305.28|1287.48|1305.23|1287.43|1305.4|1287.6|1304.39|1286.59|26
1652073350000|2022-05-09 05:15:50|1305.26|1287.46|1305.34|1287.54|1306.24|1288.44|1305.17|1287.37|19
1652073360000|2022-05-09 05:16:00|1305.4|1287.6|1305.24|1287.44|1305.4|1287.6|1305.18|1287.38|18
1652073370000|2022-05-09 05:16:10|1305.19|1287.39|1305.25|1287.45|1305.4|1287.6|1305.17|1287.37|11
1652073380000|2022-05-09 05:16:20|1305.26|1287.46|1306.15|1288.35|1306.15|1288.35|1305.26|1287.46|7
1652073390000|2022-05-09 05:16:30|1306.21|1288.41|1305.63|1287.83|1306.21|1288.41|1305.26|1287.46|15
1652073400000|2022-05-09 05:16:40|1305.7|1287.9|1306.15|1288.35|1306.15|1288.35|1305.7|1287.9|2
1652073410000|2022-05-09 05:16:50|1306.1|1288.3|1306.1|1288.3|1306.1|1288.3|1306.1|1288.3|1
1652073420000|2022-05-09 05:17:00|1306.11|1288.31|1305.34|1287.54|1306.11|1288.31|1305.32|1287.52|6
1652073430000|2022-05-09 05:17:10|1305.42|1287.62|1305.85|1288.05|1305.85|1288.05|1305.31|1287.51|7
1652073440000|2022-05-09 05:17:20|1306.12|1288.32|1307.06|1289.26|1307.06|1289.26|1306.12|1288.32|7
1652073450000|2022-05-09 05:17:30|1307.15|1289.35|1307.11|1289.31|1307.23|1289.43|1306.58|1288.78|11
1652073460000|2022-05-09 05:17:40|1306.94|1289.14|1306.29|1288.49|1307.19|1289.39|1306.29|1288.49|6
1652073470000|2022-05-09 05:17:50|1306.22|1288.42|1305.4|1287.6|1306.4|1288.6|1305.33|1287.53|19
1652073480000|2022-05-09 05:18:00|1305.51|1287.71|1305.43|1287.63|1306.17|1288.37|1305.01|1287.21|15
1652073490000|2022-05-09 05:18:10|1305.44|1287.64|1305.32|1287.52|1305.44|1287.64|1304.51|1286.71|12
1652073500000|2022-05-09 05:18:20|1305.33|1287.53|1305.33|1287.53|1305.4|1287.6|1304.95|1287.15|8
1652073510000|2022-05-09 05:18:30|1305.27|1287.47|1306.1|1288.3|1306.1|1288.3|1305.15|1287.35|9
1652073520000|2022-05-09 05:18:40|1306.17|1288.37|1307.18|1289.38|1307.18|1289.38|1306.17|1288.37|29
1652073530000|2022-05-09 05:18:50|1307.17|1289.37|1307.25|1289.45|1307.25|1289.45|1307.01|1289.21|7
1652073540000|2022-05-09 05:19:00|1307.35|1289.55|1308.24|1290.44|1308.47|1290.67|1307.35|1289.55|19
1652073550000|2022-05-09 05:19:10|1308.26|1290.46|1309.12|1291.32|1309.23|1291.43|1308.21|1290.41|16
1652073560000|2022-05-09 05:19:20|1309.11|1291.31|1310.03|1292.23|1310.14|1292.34|1308.93|1291.13|15
1652073570000|2022-05-09 05:19:30|1310.05|1292.25|1310.23|1292.43|1310.4|1292.6|1310.04|1292.24|9
1652073580000|2022-05-09 05:19:40|1310.32|1292.52|1310.34|1292.54|1310.34|1292.54|1309.7|1291.9|15
1652073590000|2022-05-09 05:19:50|1310.44|1292.64|1310.4|1292.6|1311.25|1293.45|1310.08|1292.28|27
1652073600000|2022-05-09 05:20:00|1310.24|1292.44|1309.23|1291.43|1310.24|1292.44|1309.23|1291.43|19
1652073610000|2022-05-09 05:20:10|1309.31|1291.51|1308.25|1290.45|1309.4|1291.6|1308.23|1290.43|16
1652073620000|2022-05-09 05:20:20|1308.51|1290.71|1308.37|1290.57|1308.54|1290.74|1307.98|1290.18|11
1652073630000|2022-05-09 05:20:30|1308.22|1290.42|1307.17|1289.37|1308.4|1290.6|1306.72|1288.92|27
1652073640000|2022-05-09 05:20:40|1307.23|1289.43|1306.22|1288.42|1307.47|1289.67|1306.21|1288.41|19
1652073650000|2022-05-09 05:20:50|1306.21|1288.41|1305.27|1287.47|1306.32|1288.52|1305.27|1287.47|24
1652073660000|2022-05-09 05:21:00|1305.26|1287.46|1304.41|1286.61|1305.51|1287.71|1304.41|1286.61|19
1652073670000|2022-05-09 05:21:10|1304.73|1286.93|1304.29|1286.49|1304.75|1286.95|1304.25|1286.45|10
1652073680000|2022-05-09 05:21:20|1304.36|1286.56|1304.36|1286.56|1304.43|1286.63|1304.21|1286.41|19
1652073690000|2022-05-09 05:21:30|1304.29|1286.49|1304.31|1286.51|1304.36|1286.56|1304.19|1286.39|5
1652073700000|2022-05-09 05:21:40|1304.29|1286.49|1303.33|1285.53|1304.43|1286.63|1303.31|1285.51|23
1652073710000|2022-05-09 05:21:50|1303.31|1285.51|1303.28|1285.48|1304.07|1286.27|1302.95|1285.15|20
1652073720000|2022-05-09 05:22:00|1302.57|1284.77|1302.34|1284.54|1302.57|1284.77|1301.89|1284.09|23
1652073730000|2022-05-09 05:22:10|1302.28|1284.48|1302.34|1284.54|1302.4|1284.6|1301.85|1284.05|14
1652073740000|2022-05-09 05:22:20|1302.27|1284.47|1302.27|1284.47|1302.35|1284.55|1302.22|1284.42|14
1652073750000|2022-05-09 05:22:30|1302.29|1284.49|1301.79|1283.99|1302.4|1284.6|1301.79|1283.99|20
1652073760000|2022-05-09 05:22:40|1301.57|1283.77|1302.09|1284.29|1302.34|1284.54|1301.49|1283.69|19
1652073770000|2022-05-09 05:22:50|1302.13|1284.33|1302.4|1284.6|1303.29|1285.49|1302.13|1284.33|20
1652073780000|2022-05-09 05:23:00|1302.31|1284.51|1302.28|1284.48|1302.4|1284.6|1302.26|1284.46|20
1652073790000|2022-05-09 05:23:10|1302.18|1284.38|1302.28|1284.48|1302.35|1284.55|1302.18|1284.38|13
1652073800000|2022-05-09 05:23:20|1302.05|1284.25|1301.04|1283.24|1302.35|1284.55|1300.99|1283.19|14
1652073810000|2022-05-09 05:23:30|1300.68|1282.88|1300.41|1282.61|1300.68|1282.88|1300.15|1282.35|29
1652073820000|2022-05-09 05:23:40|1300.4|1282.6|1300.43|1282.63|1300.66|1282.86|1300.38|1282.58|15
1652073830000|2022-05-09 05:23:50|1300.33|1282.53|1300.3|1282.5|1300.34|1282.54|1300|1282.2|9
1652073840000|2022-05-09 05:24:00|1300.31|1282.51|1300.6|1282.8|1300.6|1282.8|1300.31|1282.51|22
1652073850000|2022-05-09 05:24:10|1300.7|1282.9|1301.33|1283.53|1301.52|1283.72|1300.7|1282.9|20
1652073860000|2022-05-09 05:24:20|1301.21|1283.41|1300.49|1282.69|1301.4|1283.6|1300.49|1282.69|6
1652073870000|2022-05-09 05:24:30|1300.5|1282.7|1300.42|1282.62|1300.59|1282.79|1300.41|1282.61|16
1652073880000|2022-05-09 05:24:40|1300.41|1282.61|1300.4|1282.6|1300.45|1282.65|1300.39|1282.59|10
1652073890000|2022-05-09 05:24:50|1300.39|1282.59|1300.41|1282.61|1300.65|1282.85|1300.39|1282.59|13
1652073900000|2022-05-09 05:25:00|1300.4|1282.6|1300.69|1282.89|1301.29|1283.49|1300.4|1282.6|17
1652073910000|2022-05-09 05:25:10|1300.87|1283.07|1300.6|1282.8|1300.87|1283.07|1300.6|1282.8|4
1652073920000|2022-05-09 05:25:20|1300.65|1282.85|1301.3|1283.5|1301.31|1283.51|1300.65|1282.85|16
1652073930000|2022-05-09 05:25:30|1301.24|1283.44|1301.3|1283.5|1301.42|1283.62|1300.98|1283.18|21
1652073940000|2022-05-09 05:25:40|1301.28|1283.48|1301.29|1283.49|1301.55|1283.75|1301.24|1283.44|18
1652073950000|2022-05-09 05:25:50|1301.28|1283.48|1300.79|1282.99|1301.33|1283.53|1300.5|1282.7|11
1652073960000|2022-05-09 05:26:00|1300.6|1282.8|1300.6|1282.8|1300.6|1282.8|1300.6|1282.8|1
1652073970000|2022-05-09 05:26:10|1300.67|1282.87|1301.55|1283.75|1301.55|1283.75|1300.6|1282.8|13
1652073980000|2022-05-09 05:26:20|1302.15|1284.35|1301.3|1283.5|1302.15|1284.35|1301.29|1283.49|11
1652073990000|2022-05-09 05:26:30|1301.31|1283.51|1301.29|1283.49|1301.38|1283.58|1301.15|1283.35|12
1652074000000|2022-05-09 05:26:40|1301.21|1283.41|1300.49|1282.69|1301.21|1283.41|1300.38|1282.58|14
1652074010000|2022-05-09 05:26:50|1300.38|1282.58|1300.38|1282.58|1300.45|1282.65|1300.3|1282.5|11
1652074020000|2022-05-09 05:27:00|1300.35|1282.55|1301.32|1283.52|1301.32|1283.52|1300.35|1282.55|13
1652074030000|2022-05-09 05:27:10|1301.31|1283.51|1301.3|1283.5|1301.36|1283.56|1300.91|1283.11|12
1652074040000|2022-05-09 05:27:20|1301.2|1283.4|1300.53|1282.73|1301.2|1283.4|1300.44|1282.64|11
1652074050000|2022-05-09 05:27:30|1300.5|1282.7|1300.36|1282.56|1300.5|1282.7|1300.32|1282.52|10
1652074060000|2022-05-09 05:27:40|1300.4|1282.6|1300.37|1282.57|1300.43|1282.63|1300.3|1282.5|9
1652074070000|2022-05-09 05:27:50|1300.26|1282.46|1300.3|1282.5|1300.34|1282.54|1300.26|1282.46|3
1652074080000|2022-05-09 05:28:00|1300.37|1282.57|1299.95|1282.15|1300.37|1282.57|1299.73|1281.93|8
1652074090000|2022-05-09 05:28:10|1299.6|1281.8|1300.28|1282.48|1300.28|1282.48|1299.6|1281.8|7
1652074100000|2022-05-09 05:28:20|1300.37|1282.57|1300.53|1282.73|1300.53|1282.73|1300.16|1282.36|11
1652074110000|2022-05-09 05:28:30|1300.46|1282.66|1300.46|1282.66|1300.58|1282.78|1300.46|1282.66|5
1652074120000|2022-05-09 05:28:40|1300.53|1282.73|1301.1|1283.3|1301.29|1283.49|1300.53|1282.73|13
1652074130000|2022-05-09 05:28:50|1301.29|1283.49|1301.36|1283.56|1301.51|1283.71|1301.1|1283.3|7
1652074140000|2022-05-09 05:29:00|1301.32|1283.52|1301.14|1283.34|1301.32|1283.52|1300.91|1283.11|8
1652074150000|2022-05-09 05:29:10|1301.21|1283.41|1301.32|1283.52|1301.4|1283.6|1301.08|1283.28|12
1652074160000|2022-05-09 05:29:20|1301.42|1283.62|1301.3|1283.5|1301.42|1283.62|1301.2|1283.4|9
1652074170000|2022-05-09 05:29:30|1301.29|1283.49|1300.41|1282.61|1301.31|1283.51|1300.41|1282.61|9
1652074180000|2022-05-09 05:29:40|1300.47|1282.67|1300.46|1282.66|1300.63|1282.83|1300.4|1282.6|8
1652074190000|2022-05-09 05:29:50|1300.4|1282.6|1300.4|1282.6|1300.4|1282.6|1300.4|1282.6|1
1652074200000|2022-05-09 05:30:00|1300.41|1282.61|1300.46|1282.66|1300.53|1282.73|1300.16|1282.36|15
1652074210000|2022-05-09 05:30:10|1300.3|1282.5|1300.43|1282.63|1300.46|1282.66|1300.3|1282.5|10
1652074220000|2022-05-09 05:30:20|1300.3|1282.5|1299.7|1281.9|1300.3|1282.5|1299.7|1281.9|7
1652074230000|2022-05-09 05:30:30|1299.71|1281.91|1298.37|1280.57|1299.71|1281.91|1298.31|1280.51|20
1652074240000|2022-05-09 05:30:40|1298.3|1280.5|1298.63|1280.83|1298.63|1280.83|1297.74|1279.94|19
1652074250000|2022-05-09 05:30:50|1298.67|1280.87|1300.11|1282.31|1300.11|1282.31|1298.67|1280.87|31
1652074260000|2022-05-09 05:31:00|1300.32|1282.52|1300.76|1282.96|1300.8|1283|1300.22|1282.42|28
1652074270000|2022-05-09 05:31:10|1300.73|1282.93|1299.38|1281.58|1300.73|1282.93|1299.37|1281.57|20
1652074280000|2022-05-09 05:31:20|1299.35|1281.55|1299.98|1282.18|1299.98|1282.18|1299.33|1281.53|22
1652074290000|2022-05-09 05:31:30|1299.84|1282.04|1301.43|1283.63|1301.86|1284.06|1299.76|1281.96|29
1652074300000|2022-05-09 05:31:40|1301.25|1283.45|1302.11|1284.31|1302.27|1284.47|1300.93|1283.13|23
1652074310000|2022-05-09 05:31:50|1302.13|1284.33|1302.06|1284.26|1302.23|1284.43|1301.85|1284.05|14
1652074320000|2022-05-09 05:32:00|1302.05|1284.25|1302.02|1284.22|1302.07|1284.27|1301.81|1284.01|9
1652074330000|2022-05-09 05:32:10|1302.15|1284.35|1301.3|1283.5|1302.15|1284.35|1301.3|1283.5|18
1652074340000|2022-05-09 05:32:20|1300.96|1283.16|1300.05|1282.25|1301.4|1283.6|1299.9|1282.1|23
1652074350000|2022-05-09 05:32:30|1300.06|1282.26|1301.13|1283.33|1301.32|1283.52|1300.06|1282.26|21
1652074360000|2022-05-09 05:32:40|1301.26|1283.46|1301.3|1283.5|1301.3|1283.5|1300.79|1282.99|12
1652074370000|2022-05-09 05:32:50|1301.15|1283.35|1300.28|1282.48|1301.3|1283.5|1300.24|1282.44|16
1652074380000|2022-05-09 05:33:00|1300.27|1282.47|1299.31|1281.51|1300.34|1282.54|1299.22|1281.42|24
1652074390000|2022-05-09 05:33:10|1299.24|1281.44|1300.97|1283.17|1300.97|1283.17|1299.24|1281.44|32
1652074400000|2022-05-09 05:33:20|1300.99|1283.19|1301.36|1283.56|1301.42|1283.62|1300.99|1283.19|18
1652074410000|2022-05-09 05:33:30|1301.38|1283.58|1302.24|1284.44|1302.24|1284.44|1301.33|1283.53|18
1652074420000|2022-05-09 05:33:40|1302.16|1284.36|1301.27|1283.47|1302.19|1284.39|1301.27|1283.47|11
1652074430000|2022-05-09 05:33:50|1301.29|1283.49|1302.19|1284.39|1302.28|1284.48|1301.23|1283.43|22
1652074440000|2022-05-09 05:34:00|1302.28|1284.48|1303.1|1285.3|1303.3|1285.5|1302.28|1284.48|15
1652074450000|2022-05-09 05:34:10|1303.16|1285.36|1302.36|1284.56|1303.16|1285.36|1302.33|1284.53|10
1652074460000|2022-05-09 05:34:20|1302.3|1284.5|1303.3|1285.5|1303.3|1285.5|1301.92|1284.12|21
1652074470000|2022-05-09 05:34:30|1303.21|1285.41|1302.41|1284.61|1303.3|1285.5|1302.13|1284.33|19
1652074480000|2022-05-09 05:34:40|1302.25|1284.45|1301.32|1283.52|1302.41|1284.61|1301.32|1283.52|30
1652074490000|2022-05-09 05:34:50|1301.35|1283.55|1301.23|1283.43|1301.46|1283.66|1300.5|1282.7|17
1652074500000|2022-05-09 05:35:00|1301.3|1283.5|1301.29|1283.49|1301.3|1283.5|1301.06|1283.26|9
1652074510000|2022-05-09 05:35:10|1301.28|1283.48|1300.37|1282.57|1301.36|1283.56|1300.24|1282.44|14
1652074520000|2022-05-09 05:35:20|1300.44|1282.64|1299.28|1281.48|1300.54|1282.74|1299.21|1281.41|22
1652074530000|2022-05-09 05:35:30|1299.25|1281.45|1299.25|1281.45|1300.32|1282.52|1299.16|1281.36|23
1652074540000|2022-05-09 05:35:40|1299.26|1281.46|1299.34|1281.54|1299.49|1281.69|1299.24|1281.44|11
1652074550000|2022-05-09 05:35:50|1299.36|1281.56|1299.29|1281.49|1299.45|1281.65|1298.96|1281.16|20
1652074560000|2022-05-09 05:36:00|1299.28|1281.48|1299.33|1281.53|1300.4|1282.6|1299.25|1281.45|18
1652074570000|2022-05-09 05:36:10|1299.34|1281.54|1298.34|1280.54|1299.4|1281.6|1298.24|1280.44|25
1652074580000|2022-05-09 05:36:20|1298.29|1280.49|1298.27|1280.47|1298.33|1280.53|1298.16|1280.36|9
1652074590000|2022-05-09 05:36:30|1298.29|1280.49|1298.28|1280.48|1299.32|1281.52|1297.9|1280.1|19
1652074600000|2022-05-09 05:36:40|1298.3|1280.5|1298.27|1280.47|1298.39|1280.59|1298.27|1280.47|14
1652074610000|2022-05-09 05:36:50|1298.14|1280.34|1298.27|1280.47|1298.4|1280.6|1298.14|1280.34|6
1652074620000|2022-05-09 05:37:00|1298.45|1280.65|1298.33|1280.53|1299.3|1281.5|1298|1280.2|21
1652074630000|2022-05-09 05:37:10|1298.32|1280.52|1298.38|1280.58|1298.62|1280.82|1298.29|1280.49|12
1652074640000|2022-05-09 05:37:20|1298.27|1280.47|1299.29|1281.49|1299.4|1281.6|1298.27|1280.47|14
1652074650000|2022-05-09 05:37:30|1299.36|1281.56|1299.31|1281.51|1299.45|1281.65|1298.75|1280.95|12
1652074660000|2022-05-09 05:37:40|1299.23|1281.43|1299.32|1281.52|1299.39|1281.59|1298.98|1281.18|16
1652074670000|2022-05-09 05:37:50|1299.26|1281.46|1299.3|1281.5|1299.4|1281.6|1299.01|1281.21|18
1652074680000|2022-05-09 05:38:00|1299.31|1281.51|1299.28|1281.48|1299.4|1281.6|1298.96|1281.16|20
1652074690000|2022-05-09 05:38:10|1299.25|1281.45|1298.44|1280.64|1299.31|1281.51|1298.28|1280.48|17
1652074700000|2022-05-09 05:38:20|1298.42|1280.62|1298.39|1280.59|1298.8|1281|1298.18|1280.38|13
1652074710000|2022-05-09 05:38:30|1298.45|1280.65|1299.29|1281.49|1299.32|1281.52|1298.37|1280.57|15
1652074720000|2022-05-09 05:38:40|1299.28|1281.48|1299.3|1281.5|1299.34|1281.54|1299.24|1281.44|11
1652074730000|2022-05-09 05:38:50|1299.24|1281.44|1298.35|1280.55|1299.31|1281.51|1298.09|1280.29|14
1652074740000|2022-05-09 05:39:00|1298.34|1280.54|1300.27|1282.47|1300.4|1282.6|1298.34|1280.54|24
1652074750000|2022-05-09 05:39:10|1300.26|1282.46|1299.4|1281.6|1300.32|1282.52|1299.33|1281.53|19
1652074760000|2022-05-09 05:39:20|1299.41|1281.61|1299.28|1281.48|1299.64|1281.84|1298.89|1281.09|9
1652074770000|2022-05-09 05:39:30|1299.29|1281.49|1299.24|1281.44|1299.33|1281.53|1299.13|1281.33|11
1652074780000|2022-05-09 05:39:40|1299.25|1281.45|1299.28|1281.48|1299.61|1281.81|1299.01|1281.21|17
1652074790000|2022-05-09 05:39:50|1299.29|1281.49|1299.28|1281.48|1299.4|1281.6|1299.23|1281.43|12
1652074800000|2022-05-09 05:40:00|1299.26|1281.46|1299.28|1281.48|1299.45|1281.65|1299.26|1281.46|11
1652074810000|2022-05-09 05:40:10|1299.27|1281.47|1299.21|1281.41|1299.33|1281.53|1299.14|1281.34|12
1652074820000|2022-05-09 05:40:20|1299.29|1281.49|1298.38|1280.58|1299.3|1281.5|1298.38|1280.58|10
1652074830000|2022-05-09 05:40:30|1298.36|1280.56|1298.38|1280.58|1298.47|1280.67|1298.32|1280.52|11
1652074840000|2022-05-09 05:40:40|1298.42|1280.62|1298.38|1280.58|1298.42|1280.62|1298.09|1280.29|7
1652074850000|2022-05-09 05:40:50|1298.37|1280.57|1298.14|1280.34|1298.39|1280.59|1297.65|1279.85|15
1652074860000|2022-05-09 05:41:00|1298.07|1280.27|1298.11|1280.31|1298.18|1280.38|1298.04|1280.24|16
1652074870000|2022-05-09 05:41:10|1298.13|1280.33|1298.11|1280.31|1298.3|1280.5|1298.11|1280.31|12
1652074880000|2022-05-09 05:41:20|1298.16|1280.36|1298.18|1280.38|1298.2|1280.4|1298.11|1280.31|8
1652074890000|2022-05-09 05:41:30|1298.04|1280.24|1297.5|1279.7|1298.04|1280.24|1297.5|1279.7|2
1652074900000|2022-05-09 05:41:40|1297.95|1280.15|1298.11|1280.31|1298.11|1280.31|1297.5|1279.7|5
1652074910000|2022-05-09 05:41:50|1298.12|1280.32|1297.44|1279.64|1298.12|1280.32|1297.4|1279.6|6
1652074920000|2022-05-09 05:42:00|1297.54|1279.74|1296.17|1278.37|1297.56|1279.76|1296.17|1278.37|24
1652074930000|2022-05-09 05:42:10|1296.23|1278.43|1298.12|1280.32|1298.12|1280.32|1296.23|1278.43|35
1652074940000|2022-05-09 05:42:20|1298.13|1280.33|1299.4|1281.6|1299.4|1281.6|1298.13|1280.33|8
1652074950000|2022-05-09 05:42:30|1299.42|1281.62|1299.22|1281.42|1300.4|1282.6|1299.18|1281.38|24
1652074960000|2022-05-09 05:42:40|1299.24|1281.44|1299.25|1281.45|1299.41|1281.61|1298.54|1280.74|21
1652074970000|2022-05-09 05:42:50|1299.26|1281.46|1299.19|1281.39|1299.39|1281.59|1298.88|1281.08|21
1652074980000|2022-05-09 05:43:00|1299.32|1281.52|1299.27|1281.47|1299.32|1281.52|1298.24|1280.44|25
1652074990000|2022-05-09 05:43:10|1299.28|1281.48|1299.26|1281.46|1300.12|1282.32|1299.26|1281.46|24
1652075000000|2022-05-09 05:43:20|1299.27|1281.47|1299.39|1281.59|1299.44|1281.64|1299.27|1281.47|12
1652075010000|2022-05-09 05:43:30|1299.32|1281.52|1299.37|1281.57|1299.49|1281.69|1299.32|1281.52|9
1652075020000|2022-05-09 05:43:40|1299.43|1281.63|1299.45|1281.65|1299.45|1281.65|1299.25|1281.45|6
1652075030000|2022-05-09 05:43:50|1299.4|1281.6|1300.22|1282.42|1300.22|1282.42|1299.35|1281.55|10
1652075040000|2022-05-09 05:44:00|1300.2|1282.4|1300.23|1282.43|1300.48|1282.68|1300.07|1282.27|9
1652075050000|2022-05-09 05:44:10|1300.31|1282.51|1299.39|1281.59|1300.31|1282.51|1299.31|1281.51|18
1652075060000|2022-05-09 05:44:20|1299.34|1281.54|1299.15|1281.35|1299.34|1281.54|1298.79|1280.99|5
1652075070000|2022-05-09 05:44:30|1299.05|1281.25|1298.32|1280.52|1299.19|1281.39|1298.32|1280.52|17
1652075080000|2022-05-09 05:44:40|1298.46|1280.66|1298.39|1280.59|1298.46|1280.66|1298.19|1280.39|6
1652075090000|2022-05-09 05:44:50|1298.68|1280.88|1298.36|1280.56|1299.3|1281.5|1298.36|1280.56|18
1652075100000|2022-05-09 05:45:00|1298.42|1280.62|1298.38|1280.58|1298.83|1281.03|1298.36|1280.56|13
1652075110000|2022-05-09 05:45:10|1298.37|1280.57|1299.18|1281.38|1299.18|1281.38|1298.37|1280.57|13
1652075120000|2022-05-09 05:45:20|1299.17|1281.37|1299.4|1281.6|1299.61|1281.81|1299.16|1281.36|14
1652075130000|2022-05-09 05:45:30|1299.37|1281.57|1299.45|1281.65|1300.02|1282.22|1299.33|1281.53|11
1652075140000|2022-05-09 05:45:40|1299.22|1281.42|1299.42|1281.62|1299.42|1281.62|1299|1281.2|6
1652075150000|2022-05-09 05:45:50|1299.4|1281.6|1299.15|1281.35|1299.79|1281.99|1299.14|1281.34|17
1652075160000|2022-05-09 05:46:00|1298.9|1281.1|1298.32|1280.52|1298.9|1281.1|1298.32|1280.52|9
1652075170000|2022-05-09 05:46:10|1298.23|1280.43|1298.16|1280.36|1298.4|1280.6|1297.65|1279.85|19
1652075180000|2022-05-09 05:46:20|1298.22|1280.42|1298.32|1280.52|1298.36|1280.56|1298.19|1280.39|14
1652075190000|2022-05-09 05:46:30|1298.31|1280.51|1298.33|1280.53|1298.34|1280.54|1298.31|1280.51|4
1652075200000|2022-05-09 05:46:40|1298.34|1280.54|1298.24|1280.44|1298.36|1280.56|1298.14|1280.34|15
1652075210000|2022-05-09 05:46:50|1298.23|1280.43|1298.34|1280.54|1298.46|1280.66|1298.23|1280.43|14
1652075220000|2022-05-09 05:47:00|1298.43|1280.63|1298.4|1280.6|1298.71|1280.91|1298.26|1280.46|8
1652075240000|2022-05-09 05:47:20|1298.3|1280.5|1298.4|1280.6|1298.4|1280.6|1298.3|1280.5|2
1652075250000|2022-05-09 05:47:30|1298.36|1280.56|1298.32|1280.52|1298.4|1280.6|1298.23|1280.43|10
1652075260000|2022-05-09 05:47:40|1298.34|1280.54|1298.4|1280.6|1298.42|1280.62|1298.1|1280.3|9
1652075270000|2022-05-09 05:47:50|1298.34|1280.54|1298.22|1280.42|1298.34|1280.54|1298.22|1280.42|3
1652075280000|2022-05-09 05:48:00|1298.23|1280.43|1298.34|1280.54|1298.34|1280.54|1298.07|1280.27|10
1652075290000|2022-05-09 05:48:10|1298.33|1280.53|1298.45|1280.65|1298.59|1280.79|1298.33|1280.53|8
1652075300000|2022-05-09 05:48:20|1298.4|1280.6|1298.42|1280.62|1298.49|1280.69|1298.33|1280.53|7
1652075310000|2022-05-09 05:48:30|1298.79|1280.99|1298.4|1280.6|1298.8|1281|1298.4|1280.6|3
1652075320000|2022-05-09 05:48:40|1298.37|1280.57|1297.75|1279.95|1298.37|1280.57|1297.75|1279.95|16
1652075330000|2022-05-09 05:48:50|1297.57|1279.77|1297.47|1279.67|1297.6|1279.8|1297.45|1279.65|10
1652075340000|2022-05-09 05:49:00|1297.36|1279.56|1297.31|1279.51|1297.47|1279.67|1296.98|1279.18|6
1652075350000|2022-05-09 05:49:10|1297.13|1279.33|1296.31|1278.51|1297.13|1279.33|1296.16|1278.36|16
1652075360000|2022-05-09 05:49:20|1296.11|1278.31|1294.5|1276.7|1296.31|1278.51|1294.5|1276.7|21
1652075370000|2022-05-09 05:49:30|1294.26|1276.46|1295.26|1277.46|1295.26|1277.46|1293.43|1275.63|25
1652075380000|2022-05-09 05:49:40|1295.33|1277.53|1293.41|1275.61|1295.4|1277.6|1293.41|1275.61|23
1652075390000|2022-05-09 05:49:50|1293.4|1275.6|1292.65|1274.85|1293.48|1275.68|1292.25|1274.45|34
1652075400000|2022-05-09 05:50:00|1293.3|1275.5|1293.27|1275.47|1293.38|1275.58|1293.14|1275.34|17
1652075410000|2022-05-09 05:50:10|1292.59|1274.79|1293.4|1275.6|1293.4|1275.6|1292.59|1274.79|20
1652075420000|2022-05-09 05:50:20|1293.38|1275.58|1293.4|1275.6|1294.41|1276.61|1292.9|1275.1|29
1652075430000|2022-05-09 05:50:30|1292.86|1275.06|1294.19|1276.39|1294.26|1276.46|1292.34|1274.54|29
1652075440000|2022-05-09 05:50:40|1294.18|1276.38|1293.4|1275.6|1294.32|1276.52|1293.38|1275.58|22
1652075450000|2022-05-09 05:50:50|1293.65|1275.85|1293.32|1275.52|1294.35|1276.55|1293.32|1275.52|16
1652075460000|2022-05-09 05:51:00|1293.33|1275.53|1293.34|1275.54|1293.45|1275.65|1292.99|1275.19|21
1652075470000|2022-05-09 05:51:10|1293.35|1275.55|1293.36|1275.56|1293.44|1275.64|1293.28|1275.48|13
1652075480000|2022-05-09 05:51:20|1293.44|1275.64|1293.88|1276.08|1293.88|1276.08|1293.36|1275.56|4
1652075490000|2022-05-09 05:51:30|1293.8|1276|1294.12|1276.32|1294.12|1276.32|1293.8|1276|5
1652075500000|2022-05-09 05:51:40|1294.13|1276.33|1294.21|1276.41|1294.28|1276.48|1294.09|1276.29|7
1652075510000|2022-05-09 05:51:50|1294.24|1276.44|1294.45|1276.65|1295.19|1277.39|1294.03|1276.23|18
1652075520000|2022-05-09 05:52:00|1294.3|1276.5|1294.29|1276.49|1294.4|1276.6|1293.78|1275.98|22
1652075530000|2022-05-09 05:52:10|1294.1|1276.3|1294.3|1276.5|1294.3|1276.5|1294.1|1276.3|6
1652075540000|2022-05-09 05:52:20|1294.37|1276.57|1295.02|1277.22|1295.4|1277.6|1294.37|1276.57|18
1652075550000|2022-05-09 05:52:30|1295.03|1277.23|1295.07|1277.27|1295.19|1277.39|1294.78|1276.98|14
1652075560000|2022-05-09 05:52:40|1295.06|1277.26|1295.02|1277.22|1295.12|1277.32|1294.93|1277.13|8
1652075570000|2022-05-09 05:52:50|1294.99|1277.19|1295.03|1277.23|1295.15|1277.35|1294.75|1276.95|17
1652075580000|2022-05-09 05:53:00|1295.04|1277.24|1295.09|1277.29|1295.22|1277.42|1294.93|1277.13|12
1652075590000|2022-05-09 05:53:10|1295.48|1277.68|1294.63|1276.83|1296.23|1278.43|1294.63|1276.83|26
1652075600000|2022-05-09 05:53:20|1294.64|1276.84|1293.26|1275.46|1294.77|1276.97|1293.25|1275.45|24
1652075610000|2022-05-09 05:53:30|1293.25|1275.45|1293.32|1275.52|1293.34|1275.54|1293.1|1275.3|13
1652075620000|2022-05-09 05:53:40|1293.16|1275.36|1293.33|1275.53|1293.39|1275.59|1293.12|1275.32|12
1652075630000|2022-05-09 05:53:50|1293.3|1275.5|1293.5|1275.7|1293.5|1275.7|1292.95|1275.15|13
1652075640000|2022-05-09 05:54:00|1293.45|1275.65|1293.26|1275.46|1293.45|1275.65|1293.24|1275.44|12
1652075650000|2022-05-09 05:54:10|1293.29|1275.49|1293|1275.2|1293.53|1275.73|1293|1275.2|16
1652075660000|2022-05-09 05:54:20|1292.43|1274.63|1293.33|1275.53|1293.33|1275.53|1292.43|1274.63|8
1652075670000|2022-05-09 05:54:30|1293.36|1275.56|1294.83|1277.03|1295.3|1277.5|1293.36|1275.56|25
1652075680000|2022-05-09 05:54:40|1295.25|1277.45|1294.31|1276.51|1295.4|1277.6|1294.23|1276.43|22
1652075690000|2022-05-09 05:54:50|1294.36|1276.56|1294.35|1276.55|1294.52|1276.72|1294.23|1276.43|17
1652075700000|2022-05-09 05:55:00|1294.5|1276.7|1294.2|1276.4|1294.5|1276.7|1294.2|1276.4|11
1652075710000|2022-05-09 05:55:10|1294.04|1276.24|1294.3|1276.5|1294.36|1276.56|1294.04|1276.24|12
1652075720000|2022-05-09 05:55:20|1294.21|1276.41|1294.05|1276.25|1294.4|1276.6|1293.9|1276.1|20
1652075730000|2022-05-09 05:55:30|1293.5|1275.7|1293.4|1275.6|1294.05|1276.25|1293.36|1275.56|9
1652075740000|2022-05-09 05:55:40|1293.49|1275.69|1295.32|1277.52|1295.32|1277.52|1293.49|1275.69|21
1652075750000|2022-05-09 05:55:50|1295.34|1277.54|1296.28|1278.48|1296.28|1278.48|1295.2|1277.4|17
1652075760000|2022-05-09 05:56:00|1296.27|1278.47|1295.34|1277.54|1296.27|1278.47|1295.34|1277.54|10
1652075770000|2022-05-09 05:56:10|1295.25|1277.45|1295.31|1277.51|1295.32|1277.52|1295.2|1277.4|8
1652075780000|2022-05-09 05:56:20|1295.32|1277.52|1295.63|1277.83|1296.12|1278.32|1295.32|1277.52|16
1652075790000|2022-05-09 05:56:30|1295.6|1277.8|1295.41|1277.61|1295.6|1277.8|1295.34|1277.54|9
1652075800000|2022-05-09 05:56:40|1295.94|1278.14|1295.37|1277.57|1296.29|1278.49|1295.34|1277.54|10
1652075810000|2022-05-09 05:56:50|1296.28|1278.48|1296.33|1278.53|1296.33|1278.53|1296.17|1278.37|9
1652075820000|2022-05-09 05:57:00|1296.3|1278.5|1296.21|1278.41|1296.31|1278.51|1295.36|1277.56|14
1652075830000|2022-05-09 05:57:10|1296.09|1278.29|1295.9|1278.1|1296.31|1278.51|1295.6|1277.8|12
1652075840000|2022-05-09 05:57:20|1295.85|1278.05|1295.3|1277.5|1295.85|1278.05|1294.56|1276.76|14
1652075850000|2022-05-09 05:57:30|1295.28|1277.48|1295.07|1277.27|1295.28|1277.48|1294.4|1276.6|12
1652075860000|2022-05-09 05:57:40|1295.11|1277.31|1294.9|1277.1|1295.19|1277.39|1294.9|1277.1|7
1652075870000|2022-05-09 05:57:50|1294.54|1276.74|1295.31|1277.51|1295.31|1277.51|1294.54|1276.74|14
1652075880000|2022-05-09 05:58:00|1295.22|1277.42|1294.31|1276.51|1295.29|1277.49|1294.31|1276.51|21
1652075890000|2022-05-09 05:58:10|1294.29|1276.49|1295.08|1277.28|1295.23|1277.43|1294.16|1276.36|23
1652075900000|2022-05-09 05:58:20|1295.07|1277.27|1293.68|1275.88|1295.2|1277.4|1293.68|1275.88|18
1652075910000|2022-05-09 05:58:30|1294.23|1276.43|1293.66|1275.86|1294.43|1276.63|1293.6|1275.8|17
1652075920000|2022-05-09 05:58:40|1294.29|1276.49|1293.38|1275.58|1294.32|1276.52|1293.19|1275.39|25
1652075930000|2022-05-09 05:58:50|1293.31|1275.51|1293.33|1275.53|1293.4|1275.6|1293.21|1275.41|17
1652075940000|2022-05-09 05:59:00|1293.39|1275.59|1294.22|1276.42|1294.4|1276.6|1293.38|1275.58|16
1652075950000|2022-05-09 05:59:10|1294.25|1276.45|1294.32|1276.52|1294.43|1276.63|1293.96|1276.16|19
1652075960000|2022-05-09 05:59:20|1294.19|1276.39|1293.9|1276.1|1294.53|1276.73|1293.9|1276.1|8
1652075970000|2022-05-09 05:59:30|1294.3|1276.5|1294.22|1276.42|1294.32|1276.52|1294.16|1276.36|16
1652075980000|2022-05-09 05:59:40|1294.28|1276.48|1294.24|1276.44|1294.28|1276.48|1293.76|1275.96|5
1652075990000|2022-05-09 05:59:50|1294.14|1276.34|1293.31|1275.51|1294.3|1276.5|1293.31|1275.51|15
1652076000000|2022-05-09 06:00:00|1293.26|1275.46|1294.9|1277.1|1295.09|1277.29|1293.23|1275.43|24
1652076010000|2022-05-09 06:00:10|1294.32|1276.52|1294.27|1276.47|1294.33|1276.53|1293.76|1275.96|15
1652076020000|2022-05-09 06:00:20|1294.35|1276.55|1294.26|1276.46|1295.15|1277.35|1294.05|1276.25|19
1652076030000|2022-05-09 06:00:30|1294.32|1276.52|1295.53|1277.73|1295.53|1277.73|1294.24|1276.44|17
1652076040000|2022-05-09 06:00:40|1295.83|1278.03|1295.32|1277.52|1296.04|1278.24|1295.07|1277.27|15
1652076050000|2022-05-09 06:00:50|1295.29|1277.49|1294.03|1276.23|1295.32|1277.52|1294.03|1276.23|23
1652076060000|2022-05-09 06:01:00|1294.32|1276.52|1294.33|1276.53|1294.4|1276.6|1293.27|1275.47|19
1652076070000|2022-05-09 06:01:10|1294.36|1276.56|1295.15|1277.35|1295.15|1277.35|1294.36|1276.56|7
1652076080000|2022-05-09 06:01:20|1295.13|1277.33|1295.15|1277.35|1295.15|1277.35|1294.9|1277.1|3
1652076090000|2022-05-09 06:01:30|1295.4|1277.6|1295.27|1277.47|1295.78|1277.98|1295.25|1277.45|15
1652076100000|2022-05-09 06:01:40|1295.28|1277.48|1295.31|1277.51|1295.33|1277.53|1295.11|1277.31|12
1652076110000|2022-05-09 06:01:50|1295.21|1277.41|1295.01|1277.21|1295.25|1277.45|1295.01|1277.21|6
1652076120000|2022-05-09 06:02:00|1295.21|1277.41|1296.55|1278.75|1296.55|1278.75|1295.2|1277.4|21
1652076130000|2022-05-09 06:02:10|1297.12|1279.32|1297.34|1279.54|1297.34|1279.54|1296.81|1279.01|17
1652076140000|2022-05-09 06:02:20|1298.08|1280.28|1298.28|1280.48|1298.4|1280.6|1297.37|1279.57|17
1652076150000|2022-05-09 06:02:30|1298.09|1280.29|1298.3|1280.5|1298.32|1280.52|1298.09|1280.29|12
1652076160000|2022-05-09 06:02:40|1298.31|1280.51|1298.31|1280.51|1298.35|1280.55|1298.11|1280.31|13
1652076170000|2022-05-09 06:02:50|1298.3|1280.5|1297.78|1279.98|1298.3|1280.5|1297.78|1279.98|12
1652076180000|2022-05-09 06:03:00|1297.72|1279.92|1298.04|1280.24|1298.04|1280.24|1297.41|1279.61|15
1652076190000|2022-05-09 06:03:10|1298.02|1280.22|1299.21|1281.41|1299.32|1281.52|1298.02|1280.22|10
1652076200000|2022-05-09 06:03:20|1299.38|1281.58|1300.07|1282.27|1300.32|1282.52|1298.94|1281.14|25
1652076210000|2022-05-09 06:03:30|1300.06|1282.26|1299.49|1281.69|1300.07|1282.27|1299.4|1281.6|9
1652076220000|2022-05-09 06:03:40|1299.84|1282.04|1301.08|1283.28|1301.13|1283.33|1299.84|1282.04|21
1652076230000|2022-05-09 06:03:50|1301.19|1283.39|1300.28|1282.48|1301.19|1283.39|1299.91|1282.11|21
1652076240000|2022-05-09 06:04:00|1300.25|1282.45|1299.77|1281.97|1300.44|1282.64|1299.7|1281.9|18
1652076250000|2022-05-09 06:04:10|1299.75|1281.95|1299.37|1281.57|1299.75|1281.95|1299.31|1281.51|9
1652076260000|2022-05-09 06:04:20|1299.29|1281.49|1298.3|1280.5|1299.29|1281.49|1298.02|1280.22|6
1652076270000|2022-05-09 06:04:30|1298.26|1280.46|1298.36|1280.56|1298.4|1280.6|1297.58|1279.78|16
1652076280000|2022-05-09 06:04:40|1298.25|1280.45|1297.83|1280.03|1298.37|1280.57|1297.49|1279.69|14
1652076290000|2022-05-09 06:04:50|1297.99|1280.19|1298.4|1280.6|1298.4|1280.6|1297.97|1280.17|15
1652076300000|2022-05-09 06:05:00|1298.32|1280.52|1298.36|1280.56|1298.36|1280.56|1297.29|1279.49|28
1652076310000|2022-05-09 06:05:10|1298.38|1280.58|1298.34|1280.54|1299.4|1281.6|1298.19|1280.39|24
1652076320000|2022-05-09 06:05:20|1298.36|1280.56|1299.26|1281.46|1299.4|1281.6|1298.36|1280.56|14
1652076330000|2022-05-09 06:05:30|1299.27|1281.47|1299.32|1281.52|1299.32|1281.52|1298.96|1281.16|12
1652076340000|2022-05-09 06:05:40|1299.3|1281.5|1299.3|1281.5|1299.4|1281.6|1299.28|1281.48|8
1652076350000|2022-05-09 06:05:50|1299.28|1281.48|1298.37|1280.57|1299.29|1281.49|1298.02|1280.22|19
1652076360000|2022-05-09 06:06:00|1298.34|1280.54|1297.51|1279.71|1298.42|1280.62|1297.34|1279.54|21
1652076370000|2022-05-09 06:06:10|1297.37|1279.57|1297.36|1279.56|1297.38|1279.58|1297.27|1279.47|12
1652076380000|2022-05-09 06:06:20|1297.4|1279.6|1297.28|1279.48|1297.4|1279.6|1296.3|1278.5|26
1652076390000|2022-05-09 06:06:30|1297.2|1279.4|1296.4|1278.6|1297.28|1279.48|1296.23|1278.43|19
1652076400000|2022-05-09 06:06:40|1296.1|1278.3|1295.19|1277.39|1296.1|1278.3|1295.19|1277.39|11
1652076410000|2022-05-09 06:06:50|1295.08|1277.28|1294.38|1276.58|1295.35|1277.55|1294.14|1276.34|17
1652076420000|2022-05-09 06:07:00|1294.31|1276.51|1293.23|1275.43|1294.55|1276.75|1292.97|1275.17|19
1652076430000|2022-05-09 06:07:10|1293.3|1275.5|1292.32|1274.52|1293.36|1275.56|1292.09|1274.29|16
1652076440000|2022-05-09 06:07:20|1292.24|1274.44|1292.21|1274.41|1292.3|1274.5|1291.44|1273.64|21
1652076450000|2022-05-09 06:07:30|1292.2|1274.4|1290.26|1272.46|1292.2|1274.4|1289.86|1272.06|23
1652076460000|2022-05-09 06:07:40|1290.32|1272.52|1289.3|1271.5|1290.42|1272.62|1289.3|1271.5|33
1652076470000|2022-05-09 06:07:50|1289.4|1271.6|1290.22|1272.42|1290.4|1272.6|1289.29|1271.49|21
1652076480000|2022-05-09 06:08:00|1290.21|1272.41|1289.9|1272.1|1290.43|1272.63|1289.8|1272|19
1652076490000|2022-05-09 06:08:10|1289.45|1271.65|1289.91|1272.11|1289.91|1272.11|1289.03|1271.23|15
1652076500000|2022-05-09 06:08:20|1289.8|1272|1290.34|1272.54|1290.43|1272.63|1289.8|1272|15
1652076510000|2022-05-09 06:08:30|1290.45|1272.65|1291.28|1273.48|1291.34|1273.54|1290.26|1272.46|17
1652076520000|2022-05-09 06:08:40|1291.21|1273.41|1290.27|1272.47|1291.32|1273.52|1290.25|1272.45|23
1652076530000|2022-05-09 06:08:50|1290.28|1272.48|1290.18|1272.38|1291.32|1273.52|1290.12|1272.32|20
1652076540000|2022-05-09 06:09:00|1290.28|1272.48|1290.29|1272.49|1290.31|1272.51|1290.12|1272.32|11
1652076550000|2022-05-09 06:09:10|1290.3|1272.5|1290.32|1272.52|1291.14|1273.34|1290.3|1272.5|14
1652076560000|2022-05-09 06:09:20|1290.33|1272.53|1290.22|1272.42|1291.32|1273.52|1290.22|1272.42|17
1652076570000|2022-05-09 06:09:30|1290.28|1272.48|1289.59|1271.79|1290.35|1272.55|1289.59|1271.79|21
1652076580000|2022-05-09 06:09:40|1289.61|1271.81|1290.27|1272.47|1290.4|1272.6|1289.61|1271.81|11
1652076590000|2022-05-09 06:09:50|1290.28|1272.48|1288.41|1270.61|1290.28|1272.48|1288.41|1270.61|23
1652076600000|2022-05-09 06:10:00|1288.33|1270.53|1287.4|1269.6|1288.4|1270.6|1287.19|1269.39|19
1652076610000|2022-05-09 06:10:10|1287.3|1269.5|1286.2|1268.4|1287.3|1269.5|1286.2|1268.4|26
1652076620000|2022-05-09 06:10:20|1285.85|1268.05|1282.4|1264.6|1285.85|1268.05|1282.39|1264.59|30
1652076630000|2022-05-09 06:10:30|1282.26|1264.46|1281.61|1263.81|1282.43|1264.63|1281.61|1263.81|27
1652076640000|2022-05-09 06:10:40|1281.5|1263.7|1280.47|1262.67|1281.52|1263.72|1280.47|1262.67|28
1652076650000|2022-05-09 06:10:50|1280.45|1262.65|1277.7|1259.9|1280.45|1262.65|1277.68|1259.88|30
1652076660000|2022-05-09 06:11:00|1277.41|1259.61|1277.26|1259.46|1278.47|1260.67|1277.26|1259.46|30
1652076670000|2022-05-09 06:11:10|1277.24|1259.44|1277.15|1259.35|1277.64|1259.84|1275.51|1257.71|32
1652076680000|2022-05-09 06:11:20|1276.61|1258.81|1277.35|1259.55|1277.8|1260|1276.31|1258.51|31
1652076690000|2022-05-09 06:11:30|1276.43|1258.63|1277.42|1259.62|1278.28|1260.48|1276.4|1258.6|28
1652076700000|2022-05-09 06:11:40|1277.4|1259.6|1277.19|1259.39|1277.41|1259.61|1275.83|1258.03|35
1652076710000|2022-05-09 06:11:50|1276.89|1259.09|1274.41|1256.61|1277.19|1259.39|1274.17|1256.37|38
1652076720000|2022-05-09 06:12:00|1275.1|1257.3|1274.28|1256.48|1275.2|1257.4|1273.23|1255.43|32
1652076730000|2022-05-09 06:12:10|1274.29|1256.49|1276.01|1258.21|1276.32|1258.52|1274.29|1256.49|28
1652076740000|2022-05-09 06:12:20|1276.1|1258.3|1275.89|1258.09|1277.26|1259.46|1275.89|1258.09|35
1652076750000|2022-05-09 06:12:30|1275.52|1257.72|1276.14|1258.34|1276.21|1258.41|1275.39|1257.59|18
1652076760000|2022-05-09 06:12:40|1276.22|1258.42|1276.4|1258.6|1276.4|1258.6|1275.27|1257.47|14
1652076770000|2022-05-09 06:12:50|1276.3|1258.5|1276.52|1258.72|1277.28|1259.48|1276.3|1258.5|14
1652076780000|2022-05-09 06:13:00|1276.47|1258.67|1277.21|1259.41|1277.4|1259.6|1276.4|1258.6|12
1652076790000|2022-05-09 06:13:10|1277.22|1259.42|1278.81|1261.01|1279.15|1261.35|1277.22|1259.42|22
1652076800000|2022-05-09 06:13:20|1279.15|1261.35|1280.37|1262.57|1280.46|1262.66|1279.07|1261.27|21
1652076810000|2022-05-09 06:13:30|1280.4|1262.6|1282.29|1264.49|1282.29|1264.49|1280.4|1262.6|15
1652076820000|2022-05-09 06:13:40|1282.27|1264.47|1282.2|1264.4|1282.6|1264.8|1282.14|1264.34|19
1652076830000|2022-05-09 06:13:50|1281.51|1263.71|1281.9|1264.1|1281.9|1264.1|1281.19|1263.39|15
1652076840000|2022-05-09 06:14:00|1281.74|1263.94|1279.51|1261.71|1281.74|1263.94|1279.46|1261.66|29
1652076850000|2022-05-09 06:14:10|1279.47|1261.67|1279.14|1261.34|1279.63|1261.83|1277.98|1260.18|31
1652076860000|2022-05-09 06:14:20|1279.23|1261.43|1278.11|1260.31|1279.23|1261.43|1278.11|1260.31|16
1652076870000|2022-05-09 06:14:30|1278.15|1260.35|1279.4|1261.6|1279.4|1261.6|1278.15|1260.35|22
1652076880000|2022-05-09 06:14:40|1279.26|1261.46|1278.42|1260.62|1279.28|1261.48|1278.21|1260.41|19
1652076890000|2022-05-09 06:14:50|1278.31|1260.51|1278.29|1260.49|1278.31|1260.51|1277.54|1259.74|11
1652076900000|2022-05-09 06:15:00|1278.3|1260.5|1278.4|1260.6|1278.4|1260.6|1277.73|1259.93|21
1652076910000|2022-05-09 06:15:10|1278.5|1260.7|1278.39|1260.59|1279.4|1261.6|1278.3|1260.5|23
1652076920000|2022-05-09 06:15:20|1278.4|1260.6|1279.34|1261.54|1279.4|1261.6|1278.4|1260.6|23
1652076930000|2022-05-09 06:15:30|1278.58|1260.78|1279.4|1261.6|1279.4|1261.6|1278.4|1260.6|18
1652076940000|2022-05-09 06:15:40|1279.33|1261.53|1278.79|1260.99|1279.4|1261.6|1278.24|1260.44|15
1652076950000|2022-05-09 06:15:50|1278.64|1260.84|1277.44|1259.64|1278.64|1260.84|1277.15|1259.35|16
1652076960000|2022-05-09 06:16:00|1277.42|1259.62|1276.28|1258.48|1277.6|1259.8|1276.13|1258.33|31
1652076970000|2022-05-09 06:16:10|1276.15|1258.35|1276.34|1258.54|1276.37|1258.57|1275.58|1257.78|11
1652076980000|2022-05-09 06:16:20|1276.29|1258.49|1277.3|1259.5|1277.4|1259.6|1276.29|1258.49|18
1652076990000|2022-05-09 06:16:30|1277.29|1259.49|1278.51|1260.71|1278.51|1260.71|1277.17|1259.37|21
1652077000000|2022-05-09 06:16:40|1278.4|1260.6|1277.56|1259.76|1278.4|1260.6|1277.47|1259.67|22
1652077010000|2022-05-09 06:16:50|1277.45|1259.65|1277.38|1259.58|1278.03|1260.23|1277.3|1259.5|15
1652077020000|2022-05-09 06:17:00|1277.31|1259.51|1276.4|1258.6|1277.31|1259.51|1276.4|1258.6|12
1652077030000|2022-05-09 06:17:10|1276.28|1258.48|1277.28|1259.48|1277.6|1259.8|1276.26|1258.46|24
1652077040000|2022-05-09 06:17:20|1277.4|1259.6|1276.78|1258.98|1277.42|1259.62|1276.48|1258.68|19
1652077050000|2022-05-09 06:17:30|1276.4|1258.6|1276.49|1258.69|1277.4|1259.6|1276.4|1258.6|14
1652077060000|2022-05-09 06:17:40|1276.4|1258.6|1276.4|1258.6|1277.4|1259.6|1275.9|1258.1|14
1652077070000|2022-05-09 06:17:50|1276.51|1258.71|1277.56|1259.76|1277.56|1259.76|1276.35|1258.55|18
1652077080000|2022-05-09 06:18:00|1277.6|1259.8|1278.4|1260.6|1278.4|1260.6|1277.6|1259.8|20
1652077090000|2022-05-09 06:18:10|1278.65|1260.85|1278.4|1260.6|1279.36|1261.56|1278.4|1260.6|13
1652077100000|2022-05-09 06:18:20|1278.73|1260.93|1277.4|1259.6|1278.73|1260.93|1277.4|1259.6|10
1652077110000|2022-05-09 06:18:30|1277.9|1260.1|1279.3|1261.5|1279.4|1261.6|1277.9|1260.1|23
1652077120000|2022-05-09 06:18:40|1279.31|1261.51|1279.3|1261.5|1279.4|1261.6|1278.85|1261.05|15
1652077130000|2022-05-09 06:18:50|1279.15|1261.35|1278.75|1260.95|1279.32|1261.52|1278.75|1260.95|16
1652077140000|2022-05-09 06:19:00|1279|1261.2|1278.44|1260.64|1279.31|1261.51|1278.43|1260.63|16
1652077150000|2022-05-09 06:19:10|1278.38|1260.58|1277.68|1259.88|1278.44|1260.64|1277.53|1259.73|22
1652077160000|2022-05-09 06:19:20|1277.77|1259.97|1277.55|1259.75|1277.77|1259.97|1277.55|1259.75|5
1652077170000|2022-05-09 06:19:30|1277.46|1259.66|1278.69|1260.89|1278.69|1260.89|1277.14|1259.34|24
1652077180000|2022-05-09 06:19:40|1278.75|1260.95|1280.3|1262.5|1280.4|1262.6|1278.75|1260.95|28
1652077190000|2022-05-09 06:19:50|1280.31|1262.51|1280.41|1262.61|1280.98|1263.18|1280.3|1262.5|12
1652077200000|2022-05-09 06:20:00|1280.46|1262.66|1280.2|1262.4|1280.65|1262.85|1279.55|1261.75|31
1652077210000|2022-05-09 06:20:10|1280.21|1262.41|1279.9|1262.1|1280.32|1262.52|1279.42|1261.62|18
1652077220000|2022-05-09 06:20:20|1279.94|1262.14|1279.3|1261.5|1280.35|1262.55|1279.26|1261.46|24
1652077230000|2022-05-09 06:20:30|1279.26|1261.46|1279.39|1261.59|1279.41|1261.61|1278.87|1261.07|24
1652077240000|2022-05-09 06:20:40|1279.38|1261.58|1279.75|1261.95|1279.95|1262.15|1279.01|1261.21|20
1652077250000|2022-05-09 06:20:50|1279.82|1262.02|1279.95|1262.15|1280.29|1262.49|1279.23|1261.43|20
1652077260000|2022-05-09 06:21:00|1279.43|1261.63|1279.32|1261.52|1279.43|1261.63|1279.16|1261.36|15
1652077270000|2022-05-09 06:21:10|1279.34|1261.54|1280.4|1262.6|1280.4|1262.6|1279.18|1261.38|19
1652077280000|2022-05-09 06:21:20|1280.06|1262.26|1280.06|1262.26|1280.47|1262.67|1279.56|1261.76|12
1652077290000|2022-05-09 06:21:30|1280.27|1262.47|1280.06|1262.26|1280.51|1262.71|1280.06|1262.26|6
1652077300000|2022-05-09 06:21:40|1280.27|1262.47|1280.02|1262.22|1280.52|1262.72|1280.02|1262.22|5
1652077310000|2022-05-09 06:21:50|1280.14|1262.34|1280.12|1262.32|1280.15|1262.35|1279.96|1262.16|7
1652077320000|2022-05-09 06:22:00|1279.99|1262.19|1279.46|1261.66|1280.45|1262.65|1279.37|1261.57|15
1652077330000|2022-05-09 06:22:10|1279.56|1261.76|1280.19|1262.39|1280.19|1262.39|1279.4|1261.6|8
1652077340000|2022-05-09 06:22:20|1280.4|1262.6|1280.2|1262.4|1280.53|1262.73|1279.51|1261.71|18
1652077350000|2022-05-09 06:22:30|1280.28|1262.48|1279.28|1261.48|1280.3|1262.5|1279.21|1261.41|15
1652077360000|2022-05-09 06:22:40|1279.29|1261.49|1279.41|1261.61|1279.41|1261.61|1279.14|1261.34|12
1652077370000|2022-05-09 06:22:50|1279.4|1261.6|1279.38|1261.58|1280.21|1262.41|1279.26|1261.46|17
1652077380000|2022-05-09 06:23:00|1279.54|1261.74|1278.31|1260.51|1279.54|1261.74|1278.3|1260.5|14
1652077390000|2022-05-09 06:23:10|1278.3|1260.5|1278.2|1260.4|1278.36|1260.56|1277.83|1260.03|14
1652077400000|2022-05-09 06:23:20|1277.72|1259.92|1278.04|1260.24|1278.29|1260.49|1277.39|1259.59|22
1652077410000|2022-05-09 06:23:30|1278.05|1260.25|1279.26|1261.46|1279.3|1261.5|1278.05|1260.25|29
1652077420000|2022-05-09 06:23:40|1279.27|1261.47|1279.29|1261.49|1279.43|1261.63|1279.24|1261.44|25
1652077430000|2022-05-09 06:23:50|1279.25|1261.45|1279.28|1261.48|1279.45|1261.65|1279.07|1261.27|14
1652077440000|2022-05-09 06:24:00|1279.39|1261.59|1280.33|1262.53|1280.43|1262.63|1279.39|1261.59|13
1652077450000|2022-05-09 06:24:10|1280.4|1262.6|1280.27|1262.47|1281.23|1263.43|1279.6|1261.8|27
1652077460000|2022-05-09 06:24:20|1280.24|1262.44|1281.29|1263.49|1281.3|1263.5|1280.22|1262.42|22
1652077470000|2022-05-09 06:24:30|1281.4|1263.6|1280.91|1263.11|1281.4|1263.6|1280.75|1262.95|28
1652077480000|2022-05-09 06:24:40|1281.28|1263.48|1281.31|1263.51|1281.31|1263.51|1280.96|1263.16|15
1652077490000|2022-05-09 06:24:50|1281.19|1263.39|1281.2|1263.4|1281.35|1263.55|1281.19|1263.39|14
1652077500000|2022-05-09 06:25:00|1281.27|1263.47|1282.22|1264.42|1282.3|1264.5|1281.27|1263.47|23
1652077510000|2022-05-09 06:25:10|1282.21|1264.41|1283.09|1265.29|1283.11|1265.31|1282.21|1264.41|19
1652077520000|2022-05-09 06:25:20|1283.3|1265.5|1283.11|1265.31|1283.3|1265.5|1283.04|1265.24|8
1652077530000|2022-05-09 06:25:30|1283.42|1265.62|1283.77|1265.97|1283.77|1265.97|1283.42|1265.62|3
1652077540000|2022-05-09 06:25:40|1283.73|1265.93|1284.1|1266.3|1284.2|1266.4|1283.73|1265.93|8
1652077550000|2022-05-09 06:25:50|1284.08|1266.28|1283.22|1265.42|1284.08|1266.28|1282.92|1265.12|18
1652077560000|2022-05-09 06:26:00|1283.23|1265.43|1282.32|1264.52|1283.3|1265.5|1282.23|1264.43|19
1652077570000|2022-05-09 06:26:10|1282.39|1264.59|1282.27|1264.47|1282.4|1264.6|1281.27|1263.47|23
1652077580000|2022-05-09 06:26:20|1282.28|1264.48|1281.31|1263.51|1282.3|1264.5|1281.3|1263.5|10
1652077590000|2022-05-09 06:26:30|1281.38|1263.58|1281.3|1263.5|1281.38|1263.58|1280.94|1263.14|16
1652077600000|2022-05-09 06:26:40|1281.29|1263.49|1280.31|1262.51|1281.29|1263.49|1280.27|1262.47|17
1652077610000|2022-05-09 06:26:50|1280.32|1262.52|1280.37|1262.57|1280.4|1262.6|1280.29|1262.49|10
1652077620000|2022-05-09 06:27:00|1280.26|1262.46|1280.33|1262.53|1280.38|1262.58|1280.24|1262.44|10
1652077630000|2022-05-09 06:27:10|1280.32|1262.52|1281.14|1263.34|1281.15|1263.35|1280.27|1262.47|16
1652077640000|2022-05-09 06:27:20|1281.13|1263.33|1282.2|1264.4|1282.24|1264.44|1281.13|1263.33|20
1652077650000|2022-05-09 06:27:30|1282.21|1264.41|1281.27|1263.47|1282.36|1264.56|1281.13|1263.33|19
1652077660000|2022-05-09 06:27:40|1281.28|1263.48|1281.3|1263.5|1281.34|1263.54|1281.25|1263.45|15
1652077670000|2022-05-09 06:27:50|1281.31|1263.51|1281.76|1263.96|1281.76|1263.96|1281.22|1263.42|12
1652077680000|2022-05-09 06:28:00|1282.16|1264.36|1282.36|1264.56|1282.36|1264.56|1282.16|1264.36|17
1652077690000|2022-05-09 06:28:10|1282.33|1264.53|1282.49|1264.69|1282.49|1264.69|1282.13|1264.33|12
1652077700000|2022-05-09 06:28:20|1282.73|1264.93|1283.28|1265.48|1283.34|1265.54|1282.73|1264.93|19
1652077710000|2022-05-09 06:28:30|1283.2|1265.4|1284.35|1266.55|1284.35|1266.55|1282.93|1265.13|20
1652077720000|2022-05-09 06:28:40|1284.25|1266.45|1284.27|1266.47|1284.35|1266.55|1283.99|1266.19|10
1652077730000|2022-05-09 06:28:50|1284.38|1266.58|1283.58|1265.78|1284.4|1266.6|1283.58|1265.78|11
1652077740000|2022-05-09 06:29:00|1283.72|1265.92|1283.58|1265.78|1283.72|1265.92|1283.25|1265.45|9
1652077750000|2022-05-09 06:29:10|1283.6|1265.8|1283.77|1265.97|1283.8|1266|1283.58|1265.78|7
1652077760000|2022-05-09 06:29:20|1283.62|1265.82|1283.58|1265.78|1283.83|1266.03|1283.52|1265.72|9
1652077770000|2022-05-09 06:29:30|1283.62|1265.82|1283.58|1265.78|1283.62|1265.82|1283.58|1265.78|6
1652077780000|2022-05-09 06:29:40|1283.62|1265.82|1282.42|1264.62|1283.77|1265.97|1282.42|1264.62|14
1652077790000|2022-05-09 06:29:50|1282.41|1264.61|1282.3|1264.5|1282.41|1264.61|1282.29|1264.49|13
1652077800000|2022-05-09 06:30:00|1282.35|1264.55|1281.41|1263.61|1282.38|1264.58|1281.41|1263.61|7
1652077810000|2022-05-09 06:30:10|1281.49|1263.69|1281.41|1263.61|1281.49|1263.69|1281.35|1263.55|5
1652077820000|2022-05-09 06:30:20|1281.48|1263.68|1282.19|1264.39|1282.19|1264.39|1281.32|1263.52|12
1652077830000|2022-05-09 06:30:30|1282.18|1264.38|1284.39|1266.59|1284.39|1266.59|1282.18|1264.38|28
1652077840000|2022-05-09 06:30:40|1284.4|1266.6|1284.3|1266.5|1284.4|1266.6|1283.34|1265.54|20
1652077850000|2022-05-09 06:30:50|1284.34|1266.54|1284.33|1266.53|1284.4|1266.6|1284.13|1266.33|16
1652077860000|2022-05-09 06:31:00|1284.27|1266.47|1285.21|1267.41|1285.23|1267.43|1284.27|1266.47|22
1652077870000|2022-05-09 06:31:10|1285.18|1267.38|1284.26|1266.46|1285.27|1267.47|1284.25|1266.45|16
1652077880000|2022-05-09 06:31:20|1284.31|1266.51|1284.23|1266.43|1284.31|1266.51|1284.19|1266.39|11
1652077890000|2022-05-09 06:31:30|1284.24|1266.44|1284.41|1266.61|1284.41|1266.61|1283.89|1266.09|13
1652077900000|2022-05-09 06:31:40|1284.42|1266.62|1285.16|1267.36|1285.3|1267.5|1284.42|1266.62|17
1652077910000|2022-05-09 06:31:50|1285.18|1267.38|1285.27|1267.47|1285.35|1267.55|1284.78|1266.98|16
1652077920000|2022-05-09 06:32:00|1285.3|1267.5|1286.4|1268.6|1286.4|1268.6|1285.23|1267.43|13
1652077930000|2022-05-09 06:32:10|1286.5|1268.7|1286.23|1268.43|1287.09|1269.29|1286.22|1268.42|13
1652077940000|2022-05-09 06:32:20|1286.22|1268.42|1287.12|1269.32|1287.12|1269.32|1285.67|1267.87|17
1652077950000|2022-05-09 06:32:30|1287.17|1269.37|1287.34|1269.54|1287.4|1269.6|1287.12|1269.32|11
1652077960000|2022-05-09 06:32:40|1287.35|1269.55|1287.36|1269.56|1288.3|1270.5|1287.23|1269.43|21
1652077970000|2022-05-09 06:32:50|1287.46|1269.66|1287.29|1269.49|1287.46|1269.66|1287.21|1269.41|20
1652077980000|2022-05-09 06:33:00|1287.21|1269.41|1288.38|1270.58|1288.38|1270.58|1287.21|1269.41|27
1652077990000|2022-05-09 06:33:10|1288.35|1270.55|1288.36|1270.56|1288.59|1270.79|1288.35|1270.55|17
1652078000000|2022-05-09 06:33:20|1288.33|1270.53|1287.8|1270|1288.35|1270.55|1286.98|1269.18|20
1652078010000|2022-05-09 06:33:30|1288.15|1270.35|1287.38|1269.58|1288.16|1270.36|1287.17|1269.37|10
1652078020000|2022-05-09 06:33:40|1287.42|1269.62|1287.38|1269.58|1287.42|1269.62|1286.99|1269.19|9
1652078030000|2022-05-09 06:33:50|1287.37|1269.57|1287.39|1269.59|1287.39|1269.59|1287.37|1269.57|3
1652078040000|2022-05-09 06:34:00|1287.83|1270.03|1288|1270.2|1288.35|1270.55|1287.83|1270.03|6
1652078050000|2022-05-09 06:34:10|1287.44|1269.64|1287.38|1269.58|1287.44|1269.64|1287.27|1269.47|6
1652078060000|2022-05-09 06:34:20|1287.35|1269.55|1287.38|1269.58|1287.38|1269.58|1286.48|1268.68|12
1652078080000|2022-05-09 06:34:40|1287.26|1269.46|1287.7|1269.9|1287.7|1269.9|1287.21|1269.41|5
1652078090000|2022-05-09 06:34:50|1287.59|1269.79|1287.38|1269.58|1288.14|1270.34|1287.38|1269.58|10
1652078100000|2022-05-09 06:35:00|1287.43|1269.63|1287.47|1269.67|1287.48|1269.68|1287.43|1269.63|7
1652078110000|2022-05-09 06:35:10|1287.41|1269.61|1285.6|1267.8|1287.41|1269.61|1285.39|1267.59|10
1652078120000|2022-05-09 06:35:20|1285.38|1267.58|1285.29|1267.49|1285.48|1267.68|1285.24|1267.44|20
1652078130000|2022-05-09 06:35:30|1285.22|1267.42|1285.35|1267.55|1285.35|1267.55|1284.15|1266.35|27
1652078140000|2022-05-09 06:35:40|1285.47|1267.67|1286.34|1268.54|1286.34|1268.54|1285.47|1267.67|25
1652078150000|2022-05-09 06:35:50|1286.36|1268.56|1286.29|1268.49|1287.14|1269.34|1286.29|1268.49|17
1652078160000|2022-05-09 06:36:00|1286.44|1268.64|1286.01|1268.21|1286.44|1268.64|1286.01|1268.21|5
1652078170000|2022-05-09 06:36:10|1286.4|1268.6|1286.27|1268.47|1286.4|1268.6|1286.13|1268.33|16
1652078180000|2022-05-09 06:36:20|1286.26|1268.46|1286.35|1268.55|1286.48|1268.68|1286.2|1268.4|14
1652078190000|2022-05-09 06:36:30|1286.38|1268.58|1286.33|1268.53|1286.6|1268.8|1286.23|1268.43|26
1652078200000|2022-05-09 06:36:40|1286.35|1268.55|1288.15|1270.35|1288.4|1270.6|1286.34|1268.54|17
1652078210000|2022-05-09 06:36:50|1288.35|1270.55|1288.15|1270.35|1288.4|1270.6|1287.69|1269.89|11
1652078220000|2022-05-09 06:37:00|1288.4|1270.6|1287.33|1269.53|1289.1|1271.3|1287.33|1269.53|16
1652078230000|2022-05-09 06:37:10|1287.25|1269.45|1287.2|1269.4|1287.4|1269.6|1287.16|1269.36|20
1652078240000|2022-05-09 06:37:20|1286.84|1269.04|1286.35|1268.55|1286.84|1269.04|1286.23|1268.43|26
1652078250000|2022-05-09 06:37:30|1286.36|1268.56|1285.26|1267.46|1286.44|1268.64|1285.24|1267.44|22
1652078260000|2022-05-09 06:37:40|1285.25|1267.45|1285.3|1267.5|1286.04|1268.24|1285.24|1267.44|24
1652078270000|2022-05-09 06:37:50|1285.34|1267.54|1285.38|1267.58|1285.47|1267.67|1285.3|1267.5|6
1652078280000|2022-05-09 06:38:00|1285.39|1267.59|1286.24|1268.44|1286.31|1268.51|1285.39|1267.59|12
1652078290000|2022-05-09 06:38:10|1286.32|1268.52|1286.31|1268.51|1286.4|1268.6|1286.06|1268.26|11
1652078300000|2022-05-09 06:38:20|1285.43|1267.63|1285.36|1267.56|1285.43|1267.63|1285.29|1267.49|8
1652078310000|2022-05-09 06:38:30|1285.37|1267.57|1285.36|1267.56|1285.41|1267.61|1285.36|1267.56|5
1652078320000|2022-05-09 06:38:40|1285.38|1267.58|1285.36|1267.56|1285.68|1267.88|1285.36|1267.56|7
1652078330000|2022-05-09 06:38:50|1285.3|1267.5|1284|1266.2|1285.35|1267.55|1283.66|1265.86|16
1652078340000|2022-05-09 06:39:00|1283.74|1265.94|1284.52|1266.72|1285.03|1267.23|1283.74|1265.94|17
1652078350000|2022-05-09 06:39:10|1284.38|1266.58|1284.49|1266.69|1284.49|1266.69|1284.1|1266.3|21
1652078360000|2022-05-09 06:39:20|1284.51|1266.71|1284.28|1266.48|1285.3|1267.5|1284.23|1266.43|27
1652078370000|2022-05-09 06:39:30|1284.35|1266.55|1284.36|1266.56|1284.36|1266.56|1284.28|1266.48|18
1652078380000|2022-05-09 06:39:40|1284.35|1266.55|1284.43|1266.63|1284.55|1266.75|1284.21|1266.41|9
1652078390000|2022-05-09 06:39:50|1284.24|1266.44|1284.2|1266.4|1284.4|1266.6|1284.11|1266.31|17
1652078400000|2022-05-09 06:40:00|1284.18|1266.38|1285.4|1267.6|1285.4|1267.6|1283.86|1266.06|20
1652078410000|2022-05-09 06:40:10|1285.44|1267.64|1285.35|1267.55|1285.84|1268.04|1285.35|1267.55|17
1652078420000|2022-05-09 06:40:20|1285.32|1267.52|1284.19|1266.39|1285.32|1267.52|1283.99|1266.19|19
1652078430000|2022-05-09 06:40:30|1283.96|1266.16|1284.25|1266.45|1284.25|1266.45|1283.24|1265.44|24
1652078440000|2022-05-09 06:40:40|1284|1266.2|1283.49|1265.69|1284.17|1266.37|1283.23|1265.43|18
1652078450000|2022-05-09 06:40:50|1283.38|1265.58|1282.35|1264.55|1283.46|1265.66|1282.18|1264.38|28
1652078460000|2022-05-09 06:41:00|1282.45|1264.65|1283.35|1265.55|1283.35|1265.55|1282.19|1264.39|26
1652078470000|2022-05-09 06:41:10|1283.37|1265.57|1283.4|1265.6|1283.9|1266.1|1283.32|1265.52|12
1652078480000|2022-05-09 06:41:20|1283.32|1265.52|1282.35|1264.55|1283.4|1265.6|1281.9|1264.1|17
1652078490000|2022-05-09 06:41:30|1282.25|1264.45|1282.28|1264.48|1282.35|1264.55|1281.59|1263.79|19
1652078500000|2022-05-09 06:41:40|1282.35|1264.55|1282.27|1264.47|1282.35|1264.55|1281.4|1263.6|16
1652078510000|2022-05-09 06:41:50|1282.34|1264.54|1281.35|1263.55|1282.35|1264.55|1281.35|1263.55|12
1652078520000|2022-05-09 06:42:00|1281.34|1263.54|1280.4|1262.6|1281.34|1263.54|1280.4|1262.6|11
1652078530000|2022-05-09 06:42:10|1280.51|1262.71|1280.9|1263.1|1281.72|1263.92|1280.51|1262.71|19
1652078540000|2022-05-09 06:42:20|1280.4|1262.6|1280.35|1262.55|1280.4|1262.6|1279.37|1261.57|15
1652078550000|2022-05-09 06:42:30|1280.39|1262.59|1280.4|1262.6|1280.45|1262.65|1280.21|1262.41|15
1652078560000|2022-05-09 06:42:40|1280.39|1262.59|1281.29|1263.49|1281.36|1263.56|1280.37|1262.57|27
1652078570000|2022-05-09 06:42:50|1281.31|1263.51|1280.44|1262.64|1281.33|1263.53|1280.44|1262.64|13
1652078580000|2022-05-09 06:43:00|1280.37|1262.57|1280.52|1262.72|1281|1263.2|1280.37|1262.57|6
1652078590000|2022-05-09 06:43:10|1280.42|1262.62|1281.16|1263.36|1281.18|1263.38|1280.38|1262.58|9
1652078600000|2022-05-09 06:43:20|1281.17|1263.37|1280.44|1262.64|1281.31|1263.51|1280.44|1262.64|12
1652078610000|2022-05-09 06:43:30|1280.45|1262.65|1282.23|1264.43|1282.23|1264.43|1280.45|1262.65|20
1652078620000|2022-05-09 06:43:40|1282.18|1264.38|1282.34|1264.54|1282.41|1264.61|1281.48|1263.68|26
1652078630000|2022-05-09 06:43:50|1282.3|1264.5|1281.38|1263.58|1282.3|1264.5|1281.38|1263.58|12
1652078640000|2022-05-09 06:44:00|1281.52|1263.72|1281.38|1263.58|1281.52|1263.72|1281.28|1263.48|18
1652078650000|2022-05-09 06:44:10|1281.39|1263.59|1281.4|1263.6|1281.45|1263.65|1281.34|1263.54|8
1652078660000|2022-05-09 06:44:20|1281.52|1263.72|1282.37|1264.57|1282.37|1264.57|1281.52|1263.72|14
1652078670000|2022-05-09 06:44:30|1282.3|1264.5|1283.29|1265.49|1283.29|1265.49|1282.3|1264.5|14
1652078680000|2022-05-09 06:44:40|1283.07|1265.27|1282.9|1265.1|1283.44|1265.64|1282.85|1265.05|13
1652078690000|2022-05-09 06:44:50|1283.05|1265.25|1283.33|1265.53|1283.33|1265.53|1282.71|1264.91|8
1652078700000|2022-05-09 06:45:00|1283.24|1265.44|1283.35|1265.55|1283.35|1265.55|1282.29|1264.49|20
1652078710000|2022-05-09 06:45:10|1283.36|1265.56|1283.83|1266.03|1283.83|1266.03|1283.14|1265.34|19
1652078720000|2022-05-09 06:45:20|1283.85|1266.05|1284.23|1266.43|1285.12|1267.32|1283.85|1266.05|19
1652078730000|2022-05-09 06:45:30|1284.29|1266.49|1285.36|1267.56|1285.4|1267.6|1284.29|1266.49|19
1652078740000|2022-05-09 06:45:40|1285.38|1267.58|1286.05|1268.25|1286.3|1268.5|1285.3|1267.5|21
1652078750000|2022-05-09 06:45:50|1286.25|1268.45|1286.36|1268.56|1286.49|1268.69|1286.22|1268.42|20
1652078760000|2022-05-09 06:46:00|1286.26|1268.46|1287.01|1269.21|1287.39|1269.59|1286.26|1268.46|23
1652078770000|2022-05-09 06:46:10|1286.81|1269.01|1287.29|1269.49|1287.31|1269.51|1286.53|1268.73|18
1652078780000|2022-05-09 06:46:20|1287.27|1269.47|1286.45|1268.65|1287.27|1269.47|1286.39|1268.59|17
1652078790000|2022-05-09 06:46:30|1286.46|1268.66|1286.31|1268.51|1286.54|1268.74|1285.61|1267.81|15
1652078800000|2022-05-09 06:46:40|1286.33|1268.53|1287.19|1269.39|1287.25|1269.45|1286.22|1268.42|19
1652078810000|2022-05-09 06:46:50|1287.2|1269.4|1287.32|1269.52|1287.32|1269.52|1286.59|1268.79|14
1652078820000|2022-05-09 06:47:00|1287.36|1269.56|1288.15|1270.35|1288.15|1270.35|1286.93|1269.13|18
1652078830000|2022-05-09 06:47:10|1288.1|1270.3|1287.21|1269.41|1288.15|1270.35|1287.2|1269.4|18
1652078840000|2022-05-09 06:47:20|1287.22|1269.42|1287.17|1269.37|1287.32|1269.52|1286.97|1269.17|9
1652078850000|2022-05-09 06:47:30|1287.16|1269.36|1287.3|1269.5|1287.33|1269.53|1286.13|1268.33|19
1652078860000|2022-05-09 06:47:40|1287.31|1269.51|1287.37|1269.57|1288.12|1270.32|1287.31|1269.51|9
1652078870000|2022-05-09 06:47:50|1287.9|1270.1|1287.51|1269.71|1287.9|1270.1|1287.37|1269.57|4
1652078880000|2022-05-09 06:48:00|1287.4|1269.6|1287.51|1269.71|1288.4|1270.6|1287.18|1269.38|18
1652078890000|2022-05-09 06:48:10|1287.6|1269.8|1287.32|1269.52|1287.6|1269.8|1287.19|1269.39|18
1652078900000|2022-05-09 06:48:20|1287.01|1269.21|1286.4|1268.6|1287.32|1269.52|1286.4|1268.6|19
1652078910000|2022-05-09 06:48:30|1286.32|1268.52|1286.4|1268.6|1286.46|1268.66|1286.25|1268.45|12
1652078920000|2022-05-09 06:48:40|1286.42|1268.62|1286.9|1269.1|1287.32|1269.52|1286.42|1268.62|17
1652078930000|2022-05-09 06:48:50|1286.42|1268.62|1286.4|1268.6|1286.52|1268.72|1286.4|1268.6|8
1652078940000|2022-05-09 06:49:00|1286.35|1268.55|1286.03|1268.23|1286.51|1268.71|1285.73|1267.93|17
1652078950000|2022-05-09 06:49:10|1286.34|1268.54|1285.63|1267.83|1286.48|1268.68|1285.63|1267.83|20
1652078960000|2022-05-09 06:49:20|1286.06|1268.26|1287.37|1269.57|1288.4|1270.6|1286.06|1268.26|19
1652078970000|2022-05-09 06:49:30|1287.31|1269.51|1286.35|1268.55|1287.33|1269.53|1286.35|1268.55|11
1652078980000|2022-05-09 06:49:40|1286.33|1268.53|1286.24|1268.44|1286.4|1268.6|1286.24|1268.44|5
1652078990000|2022-05-09 06:49:50|1286.22|1268.42|1286.19|1268.39|1286.4|1268.6|1286.19|1268.39|11
1652079000000|2022-05-09 06:50:00|1286.15|1268.35|1286.1|1268.3|1286.15|1268.35|1286.1|1268.3|3
1652079010000|2022-05-09 06:50:10|1286.04|1268.24|1286.4|1268.6|1286.4|1268.6|1286.03|1268.23|10
1652079020000|2022-05-09 06:50:20|1286.9|1269.1|1287.34|1269.54|1287.4|1269.6|1286.89|1269.09|18
1652079030000|2022-05-09 06:50:30|1286.79|1268.99|1286.36|1268.56|1286.79|1268.99|1286.36|1268.56|7
1652079040000|2022-05-09 06:50:40|1286.32|1268.52|1286.4|1268.6|1286.44|1268.64|1286.32|1268.52|10
1652079050000|2022-05-09 06:50:50|1286.41|1268.61|1286.28|1268.48|1286.48|1268.68|1286.28|1268.48|16
1652079060000|2022-05-09 06:51:00|1286.4|1268.6|1286.42|1268.62|1286.9|1269.1|1286.38|1268.58|12
1652079070000|2022-05-09 06:51:10|1287.12|1269.32|1286.75|1268.95|1287.19|1269.39|1286.6|1268.8|18
1652079080000|2022-05-09 06:51:20|1286.42|1268.62|1286.4|1268.6|1286.55|1268.75|1286.33|1268.53|6
1652079090000|2022-05-09 06:51:30|1286.33|1268.53|1286.4|1268.6|1286.41|1268.61|1286.33|1268.53|10
1652079100000|2022-05-09 06:51:40|1286.47|1268.67|1286.4|1268.6|1286.47|1268.67|1286.21|1268.41|5
1652079110000|2022-05-09 06:51:50|1286.27|1268.47|1286.4|1268.6|1286.4|1268.6|1286.27|1268.47|8
1652079120000|2022-05-09 06:52:00|1286.45|1268.65|1286.7|1268.9|1286.7|1268.9|1286.32|1268.52|10
1652079130000|2022-05-09 06:52:10|1286.51|1268.71|1287.07|1269.27|1287.19|1269.39|1286.51|1268.71|9
1652079140000|2022-05-09 06:52:20|1287.18|1269.38|1287.07|1269.27|1287.19|1269.39|1286.58|1268.78|15
1652079150000|2022-05-09 06:52:30|1287.28|1269.48|1287.07|1269.27|1287.28|1269.48|1287.07|1269.27|6
1652079160000|2022-05-09 06:52:40|1287.28|1269.48|1287.12|1269.32|1287.28|1269.48|1286.58|1268.78|10
1652079170000|2022-05-09 06:52:50|1286.9|1269.1|1287.07|1269.27|1287.07|1269.27|1286.4|1268.6|11
1652079180000|2022-05-09 06:53:00|1286.87|1269.07|1287.07|1269.27|1287.07|1269.27|1286.87|1269.07|2
1652079190000|2022-05-09 06:53:10|1287.03|1269.23|1286.58|1268.78|1287.07|1269.27|1286.58|1268.78|5
1652079200000|2022-05-09 06:53:20|1287.07|1269.27|1285.79|1267.99|1287.26|1269.46|1285.79|1267.99|12
1652079210000|2022-05-09 06:53:30|1286.25|1268.45|1286.35|1268.55|1286.35|1268.55|1286.24|1268.44|16
1652079220000|2022-05-09 06:53:40|1286.28|1268.48|1287.19|1269.39|1287.19|1269.39|1286.28|1268.48|9
1652079230000|2022-05-09 06:53:50|1287.06|1269.26|1286.85|1269.05|1287.28|1269.48|1286.85|1269.05|16
1652079240000|2022-05-09 06:54:00|1286.38|1268.58|1287.07|1269.27|1287.13|1269.33|1286.38|1268.58|11
1652079250000|2022-05-09 06:54:10|1287.19|1269.39|1286.31|1268.51|1287.19|1269.39|1286.31|1268.51|10
1652079260000|2022-05-09 06:54:20|1286.37|1268.57|1286.37|1268.57|1286.37|1268.57|1286.19|1268.39|6
1652079270000|2022-05-09 06:54:30|1286.25|1268.45|1286.32|1268.52|1286.38|1268.58|1286.25|1268.45|13
1652079280000|2022-05-09 06:54:40|1286.3|1268.5|1286.37|1268.57|1286.39|1268.59|1286.21|1268.41|13
1652079290000|2022-05-09 06:54:50|1286.38|1268.58|1286.27|1268.47|1286.41|1268.61|1286.27|1268.47|7
1652079300000|2022-05-09 06:55:00|1286.37|1268.57|1286.3|1268.5|1286.37|1268.57|1285.84|1268.04|19
1652079310000|2022-05-09 06:55:10|1286.37|1268.57|1285.57|1267.77|1286.37|1268.57|1285.54|1267.74|8
1652079320000|2022-05-09 06:55:20|1285.54|1267.74|1285.54|1267.74|1285.54|1267.74|1285.47|1267.67|3
1652079330000|2022-05-09 06:55:30|1285.57|1267.77|1285.56|1267.76|1285.58|1267.78|1285.4|1267.6|7
1652079340000|2022-05-09 06:55:40|1285.83|1268.03|1285.57|1267.77|1285.83|1268.03|1285.56|1267.76|7
1652079350000|2022-05-09 06:55:50|1285.48|1267.68|1285.55|1267.75|1285.55|1267.75|1285.48|1267.68|2
1652079360000|2022-05-09 06:56:00|1285.56|1267.76|1284.68|1266.88|1285.56|1267.76|1284.68|1266.88|10
1652079370000|2022-05-09 06:56:10|1284.75|1266.95|1283.8|1266|1284.75|1266.95|1283.8|1266|13
1652079380000|2022-05-09 06:56:20|1283.75|1265.95|1283.64|1265.84|1284|1266.2|1283.61|1265.81|7
1652079390000|2022-05-09 06:56:30|1283.59|1265.79|1284.28|1266.48|1284.33|1266.53|1283.59|1265.79|17
1652079400000|2022-05-09 06:56:40|1284.18|1266.38|1283.9|1266.1|1284.28|1266.48|1283.86|1266.06|5
1652079410000|2022-05-09 06:56:50|1283.51|1265.71|1285.7|1267.9|1285.7|1267.9|1283.51|1265.71|23
1652079420000|2022-05-09 06:57:00|1285.5|1267.7|1285.36|1267.56|1286.34|1268.54|1285.36|1267.56|18
1652079430000|2022-05-09 06:57:10|1285.38|1267.58|1285.36|1267.56|1285.39|1267.59|1284.54|1266.74|12
1652079440000|2022-05-09 06:57:20|1285.29|1267.49|1285.3|1267.5|1285.31|1267.51|1285.23|1267.43|7
1652079450000|2022-05-09 06:57:30|1285.22|1267.42|1283.9|1266.1|1285.32|1267.52|1283.9|1266.1|21
1652079460000|2022-05-09 06:57:40|1283.39|1265.59|1283.35|1265.55|1284.25|1266.45|1283.35|1265.55|8
1652079470000|2022-05-09 06:57:50|1283.44|1265.64|1283.34|1265.54|1283.68|1265.88|1283.34|1265.54|12
1652079480000|2022-05-09 06:58:00|1283.36|1265.56|1283.37|1265.57|1283.43|1265.63|1283.34|1265.54|11
1652079490000|2022-05-09 06:58:10|1283.39|1265.59|1283|1265.2|1283.4|1265.6|1283|1265.2|14
1652079500000|2022-05-09 06:58:20|1282.62|1264.82|1284.21|1266.41|1284.21|1266.41|1282.62|1264.82|20
1652079510000|2022-05-09 06:58:30|1284.03|1266.23|1284.31|1266.51|1284.31|1266.51|1284.03|1266.23|8
1652079520000|2022-05-09 06:58:40|1284.18|1266.38|1284.31|1266.51|1284.36|1266.56|1284.18|1266.38|4
1652079530000|2022-05-09 06:58:50|1284.32|1266.52|1284.36|1266.56|1285.4|1267.6|1284.32|1266.52|23
1652079540000|2022-05-09 06:59:00|1284.38|1266.58|1285.3|1267.5|1285.5|1267.7|1284.38|1266.58|15
1652079550000|2022-05-09 06:59:10|1285.22|1267.42|1285.22|1267.42|1285.26|1267.46|1285.04|1267.24|12
1652079560000|2022-05-09 06:59:20|1285.23|1267.43|1285.21|1267.41|1285.43|1267.63|1285.2|1267.4|10
1652079570000|2022-05-09 06:59:30|1285.2|1267.4|1284.38|1266.58|1285.2|1267.4|1284.25|1266.45|18
1652079580000|2022-05-09 06:59:40|1284.39|1266.59|1284.19|1266.39|1284.39|1266.59|1283.58|1265.78|18
1652079590000|2022-05-09 06:59:50|1284.16|1266.36|1284.45|1266.65|1285.4|1267.6|1284.16|1266.36|20
1652079600000|2022-05-09 07:00:00|1284.46|1266.66|1284.4|1266.6|1284.54|1266.74|1284.38|1266.58|9
1652079610000|2022-05-09 07:00:10|1284.44|1266.64|1283.69|1265.89|1285.4|1267.6|1283.69|1265.89|18
1652079620000|2022-05-09 07:00:20|1283.82|1266.02|1283.51|1265.71|1283.82|1266.02|1283.51|1265.71|7
1652079630000|2022-05-09 07:00:30|1283.7|1265.9|1283.7|1265.9|1283.83|1266.03|1283.51|1265.71|5
1652079640000|2022-05-09 07:00:40|1283.51|1265.71|1284.39|1266.59|1284.39|1266.59|1283.51|1265.71|8
1652079650000|2022-05-09 07:00:50|1284.37|1266.57|1286.26|1268.46|1286.4|1268.6|1284.37|1266.57|27
1652079660000|2022-05-09 07:01:00|1286.22|1268.42|1287.32|1269.52|1288.14|1270.34|1286.22|1268.42|23
1652079670000|2022-05-09 07:01:10|1287.42|1269.62|1287.35|1269.55|1287.52|1269.72|1287.18|1269.38|15
1652079680000|2022-05-09 07:01:20|1286.64|1268.84|1287.36|1269.56|1287.37|1269.57|1286.37|1268.57|15
1652079690000|2022-05-09 07:01:30|1287.28|1269.48|1286.27|1268.47|1287.34|1269.54|1286.21|1268.41|23
1652079700000|2022-05-09 07:01:40|1286.33|1268.53|1286.32|1268.52|1286.33|1268.53|1285.76|1267.96|16
1652079710000|2022-05-09 07:01:50|1286.33|1268.53|1287.02|1269.22|1287.19|1269.39|1286.3|1268.5|11
1652079720000|2022-05-09 07:02:00|1287.04|1269.24|1287.09|1269.29|1287.19|1269.39|1286.37|1268.57|18
1652079730000|2022-05-09 07:02:10|1287.3|1269.5|1287.45|1269.65|1287.48|1269.68|1287.3|1269.5|6
1652079740000|2022-05-09 07:02:20|1287.4|1269.6|1288.33|1270.53|1288.33|1270.53|1287.4|1269.6|12
1652079750000|2022-05-09 07:02:30|1288.3|1270.5|1288.32|1270.52|1288.46|1270.66|1288.19|1270.39|19
1652079760000|2022-05-09 07:02:40|1288.29|1270.49|1289.35|1271.55|1289.44|1271.64|1288.29|1270.49|15
1652079770000|2022-05-09 07:02:50|1289.36|1271.56|1290.3|1272.5|1290.34|1272.54|1289.36|1271.56|20
1652079780000|2022-05-09 07:03:00|1290.2|1272.4|1289.85|1272.05|1290.29|1272.49|1289.33|1271.53|13
1652079790000|2022-05-09 07:03:10|1290.27|1272.47|1290.29|1272.49|1290.35|1272.55|1289.98|1272.18|18
1652079800000|2022-05-09 07:03:20|1290.4|1272.6|1290.32|1272.52|1290.44|1272.64|1290.19|1272.39|17
1652079810000|2022-05-09 07:03:30|1290.37|1272.57|1291.05|1273.25|1291.35|1273.55|1290.32|1272.52|20
1652079820000|2022-05-09 07:03:40|1291.19|1273.39|1291.39|1273.59|1291.4|1273.6|1290.87|1273.07|16
1652079830000|2022-05-09 07:03:50|1291.4|1273.6|1291.87|1274.07|1292.51|1274.71|1291.4|1273.6|19
1652079840000|2022-05-09 07:04:00|1292.1|1274.3|1292.3|1274.5|1292.52|1274.72|1291.97|1274.17|21
1652079850000|2022-05-09 07:04:10|1292.22|1274.42|1291.28|1273.48|1292.22|1274.42|1290.96|1273.16|13
1652079860000|2022-05-09 07:04:20|1290.92|1273.12|1290.65|1272.85|1291.35|1273.55|1290.65|1272.85|16
1652079870000|2022-05-09 07:04:30|1291.03|1273.23|1291.24|1273.44|1291.4|1273.6|1290.8|1273|24
1652079880000|2022-05-09 07:04:40|1291.25|1273.45|1290.37|1272.57|1291.25|1273.45|1290.34|1272.54|14
1652079890000|2022-05-09 07:04:50|1290.42|1272.62|1290.4|1272.6|1290.86|1273.06|1290.34|1272.54|8
1652079900000|2022-05-09 07:05:00|1290.41|1272.61|1291.29|1273.49|1291.35|1273.55|1290.41|1272.61|16
1652079910000|2022-05-09 07:05:10|1291.28|1273.48|1291.28|1273.48|1291.65|1273.85|1291.27|1273.47|16
1652079920000|2022-05-09 07:05:20|1291.22|1273.42|1291.45|1273.65|1292.13|1274.33|1291.15|1273.35|19
1652079930000|2022-05-09 07:05:30|1291.46|1273.66|1291.32|1273.52|1291.5|1273.7|1291.26|1273.46|13
1652079940000|2022-05-09 07:05:40|1291.41|1273.61|1291.4|1273.6|1291.55|1273.75|1290.82|1273.02|15
1652079950000|2022-05-09 07:05:50|1291.35|1273.55|1291.05|1273.25|1291.45|1273.65|1290.9|1273.1|16
1652079960000|2022-05-09 07:06:00|1290.44|1272.64|1291.44|1273.64|1291.44|1273.64|1290.34|1272.54|14
1652079970000|2022-05-09 07:06:10|1291.27|1273.47|1291.45|1273.65|1292.29|1274.49|1291.27|1273.47|22
1652079980000|2022-05-09 07:06:20|1291.75|1273.95|1291.32|1273.52|1291.81|1274.01|1291.32|1273.52|6
1652079990000|2022-05-09 07:06:30|1291.34|1273.54|1291.38|1273.58|1292.32|1274.52|1291.34|1273.54|13
1652080000000|2022-05-09 07:06:40|1291.4|1273.6|1291.24|1273.44|1291.58|1273.78|1291.24|1273.44|12
1652080010000|2022-05-09 07:06:50|1291.23|1273.43|1290.38|1272.58|1291.4|1273.6|1290.37|1272.57|7
1652080020000|2022-05-09 07:07:00|1290.37|1272.57|1290.37|1272.57|1290.85|1273.05|1290.3|1272.5|11
1652080030000|2022-05-09 07:07:10|1290.4|1272.6|1290.37|1272.57|1290.4|1272.6|1289.86|1272.06|14
1652080040000|2022-05-09 07:07:20|1290.39|1272.59|1291.33|1273.53|1291.4|1273.6|1290.39|1272.59|15
1652080050000|2022-05-09 07:07:30|1291.34|1273.54|1291.21|1273.41|1291.54|1273.74|1291.16|1273.36|18
1652080060000|2022-05-09 07:07:40|1291.22|1273.42|1290.29|1272.49|1291.3|1273.5|1290.29|1272.49|16
1652080070000|2022-05-09 07:07:50|1290.38|1272.58|1291.31|1273.51|1291.4|1273.6|1290.38|1272.58|10
1652080080000|2022-05-09 07:08:00|1291.3|1273.5|1291.29|1273.49|1291.33|1273.53|1290.53|1272.73|12
1652080090000|2022-05-09 07:08:10|1291.36|1273.56|1290.33|1272.53|1291.36|1273.56|1290.33|1272.53|14
1652080100000|2022-05-09 07:08:20|1290.38|1272.58|1290.3|1272.5|1290.62|1272.82|1289.88|1272.08|16
1652080110000|2022-05-09 07:08:30|1290.29|1272.49|1290.33|1272.53|1290.37|1272.57|1290.29|1272.49|5
1652080120000|2022-05-09 07:08:40|1290.29|1272.49|1290.36|1272.56|1290.36|1272.56|1289.74|1271.94|10
1652080130000|2022-05-09 07:08:50|1290.33|1272.53|1290.33|1272.53|1290.45|1272.65|1289.81|1272.01|10
1652080140000|2022-05-09 07:09:00|1290.34|1272.54|1290.42|1272.62|1290.42|1272.62|1290.15|1272.35|14
1652080150000|2022-05-09 07:09:10|1290.4|1272.6|1290.43|1272.63|1290.43|1272.63|1290.4|1272.6|3
1652080160000|2022-05-09 07:09:20|1290.44|1272.64|1291.17|1273.37|1291.3|1273.5|1290.42|1272.62|13
1652080170000|2022-05-09 07:09:30|1291.18|1273.38|1291.16|1273.36|1291.28|1273.48|1291.02|1273.22|14
1652080180000|2022-05-09 07:09:40|1291.17|1273.37|1291.26|1273.46|1291.29|1273.49|1291.11|1273.31|13
1652080190000|2022-05-09 07:09:50|1291.3|1273.5|1291.26|1273.46|1291.3|1273.5|1290.86|1273.06|17
1652080200000|2022-05-09 07:10:00|1291.19|1273.39|1291.18|1273.38|1291.19|1273.39|1291.14|1273.34|11
1652080210000|2022-05-09 07:10:10|1291.19|1273.39|1291.36|1273.56|1291.7|1273.9|1291.18|1273.38|8
1652080220000|2022-05-09 07:10:20|1291.85|1274.05|1292.11|1274.31|1292.11|1274.31|1291.53|1273.73|11
1652080230000|2022-05-09 07:10:30|1292.32|1274.52|1292.4|1274.6|1292.62|1274.82|1292.32|1274.52|8
1652080240000|2022-05-09 07:10:40|1292.33|1274.53|1293.31|1275.51|1293.4|1275.6|1292.33|1274.53|13
1652080250000|2022-05-09 07:10:50|1293.35|1275.55|1293.37|1275.57|1293.37|1275.57|1293.31|1275.51|7
1652080260000|2022-05-09 07:11:00|1293.38|1275.58|1294.12|1276.32|1294.12|1276.32|1293.38|1275.58|5
1652080270000|2022-05-09 07:11:10|1294.35|1276.55|1294.32|1276.52|1294.9|1277.1|1294.3|1276.5|20
1652080280000|2022-05-09 07:11:20|1294.34|1276.54|1294.5|1276.7|1294.95|1277.15|1294.32|1276.52|20
1652080290000|2022-05-09 07:11:30|1294.51|1276.71|1294.33|1276.53|1294.9|1277.1|1294.24|1276.44|16
1652080300000|2022-05-09 07:11:40|1294.24|1276.44|1293.82|1276.02|1294.37|1276.57|1293.82|1276.02|22
1652080310000|2022-05-09 07:11:50|1293.64|1275.84|1293.4|1275.6|1293.66|1275.86|1293.4|1275.6|7
1652080320000|2022-05-09 07:12:00|1293.39|1275.59|1292.34|1274.54|1293.39|1275.59|1292.33|1274.53|14
1652080330000|2022-05-09 07:12:10|1292.32|1274.52|1292.35|1274.55|1292.55|1274.75|1291.97|1274.17|17
1652080340000|2022-05-09 07:12:20|1292.93|1275.13|1293.36|1275.56|1293.38|1275.58|1292.85|1275.05|25
1652080350000|2022-05-09 07:12:30|1293.75|1275.95|1293.33|1275.53|1294.28|1276.48|1293.33|1275.53|12
1652080360000|2022-05-09 07:12:40|1293.32|1275.52|1292.47|1274.67|1293.4|1275.6|1292.38|1274.58|16
1652080370000|2022-05-09 07:12:50|1292.9|1275.1|1291.91|1274.11|1292.9|1275.1|1291.91|1274.11|13
1652080380000|2022-05-09 07:13:00|1292|1274.2|1291.3|1273.5|1292.38|1274.58|1290.81|1273.01|23
1652080390000|2022-05-09 07:13:10|1291.28|1273.48|1291.31|1273.51|1291.44|1273.64|1291.27|1273.47|17
1652080400000|2022-05-09 07:13:20|1291.3|1273.5|1291.34|1273.54|1291.34|1273.54|1290.8|1273|8
1652080410000|2022-05-09 07:13:30|1291.36|1273.56|1290.49|1272.69|1291.36|1273.56|1290.49|1272.69|8
1652080420000|2022-05-09 07:13:40|1290.39|1272.59|1290.37|1272.57|1290.39|1272.59|1290.27|1272.47|10
1652080430000|2022-05-09 07:13:50|1290.19|1272.39|1290.49|1272.69|1290.49|1272.69|1289.33|1271.53|16
1652080440000|2022-05-09 07:14:00|1290.5|1272.7|1289.88|1272.08|1291.02|1273.22|1289.88|1272.08|16
1652080450000|2022-05-09 07:14:10|1290|1272.2|1289.52|1271.72|1290|1272.2|1289.4|1271.6|11
1652080460000|2022-05-09 07:14:20|1289.53|1271.73|1289.48|1271.68|1289.61|1271.81|1289.48|1271.68|5
1652080470000|2022-05-09 07:14:30|1289.52|1271.72|1289.52|1271.72|1289.65|1271.85|1289.43|1271.63|6
1652080480000|2022-05-09 07:14:40|1289.4|1271.6|1289.52|1271.72|1289.85|1272.05|1289.4|1271.6|7
1652080490000|2022-05-09 07:14:50|1289.5|1271.7|1289.58|1271.78|1289.72|1271.92|1289.5|1271.7|6
1652080500000|2022-05-09 07:15:00|1289.59|1271.79|1289.56|1271.76|1290.42|1272.62|1289.56|1271.76|14
1652080510000|2022-05-09 07:15:10|1289.74|1271.94|1289.56|1271.76|1289.83|1272.03|1289.56|1271.76|3
1652080520000|2022-05-09 07:15:20|1289.68|1271.88|1290.3|1272.5|1291.1|1273.3|1289.56|1271.76|20
1652080530000|2022-05-09 07:15:30|1290.22|1272.42|1290.3|1272.5|1290.33|1272.53|1289.52|1271.72|16
1652080540000|2022-05-09 07:15:40|1290.2|1272.4|1289.26|1271.46|1290.2|1272.4|1289.26|1271.46|12
1652080550000|2022-05-09 07:15:50|1289.18|1271.38|1289.1|1271.3|1289.44|1271.64|1288.72|1270.92|19
1652080560000|2022-05-09 07:16:00|1289.03|1271.23|1289.05|1271.25|1289.18|1271.38|1288.9|1271.1|5
1652080570000|2022-05-09 07:16:10|1288.36|1270.56|1287.56|1269.76|1288.54|1270.74|1287.54|1269.74|17
1652080580000|2022-05-09 07:16:20|1287.66|1269.86|1288.32|1270.52|1288.32|1270.52|1287.66|1269.86|14
1652080590000|2022-05-09 07:16:30|1288.33|1270.53|1287.9|1270.1|1288.4|1270.6|1287.9|1270.1|16
1652080600000|2022-05-09 07:16:40|1288.09|1270.29|1287.27|1269.47|1288.09|1270.29|1286.59|1268.79|16
1652080610000|2022-05-09 07:16:50|1287.3|1269.5|1286.92|1269.12|1287.4|1269.6|1286.9|1269.1|17
1652080620000|2022-05-09 07:17:00|1286.94|1269.14|1287|1269.2|1287.32|1269.52|1286.86|1269.06|15
1652080630000|2022-05-09 07:17:10|1287.3|1269.5|1287.31|1269.51|1287.33|1269.53|1286.73|1268.93|9
1652080640000|2022-05-09 07:17:20|1287.22|1269.42|1286.95|1269.15|1287.22|1269.42|1286.95|1269.15|3
1652080650000|2022-05-09 07:17:30|1287.05|1269.25|1287.3|1269.5|1287.31|1269.51|1287.04|1269.24|9
1652080660000|2022-05-09 07:17:40|1287.19|1269.39|1286.35|1268.55|1287.19|1269.39|1286.06|1268.26|17
1652080670000|2022-05-09 07:17:50|1286.4|1268.6|1285.32|1267.52|1287.14|1269.34|1285.21|1267.41|22
1652080680000|2022-05-09 07:18:00|1285.26|1267.46|1286.27|1268.47|1286.3|1268.5|1284.9|1267.1|21
1652080690000|2022-05-09 07:18:10|1286.28|1268.48|1285.95|1268.15|1286.4|1268.6|1285.9|1268.1|24
1652080700000|2022-05-09 07:18:20|1286.01|1268.21|1286.29|1268.49|1286.47|1268.67|1285.95|1268.15|16
1652080710000|2022-05-09 07:18:30|1286.3|1268.5|1286.31|1268.51|1286.34|1268.54|1286.23|1268.43|14
1652080720000|2022-05-09 07:18:40|1286.38|1268.58|1285.49|1267.69|1286.38|1268.58|1285.49|1267.69|9
1652080730000|2022-05-09 07:18:50|1285.34|1267.54|1285.36|1267.56|1285.36|1267.56|1285.21|1267.41|10
1652080740000|2022-05-09 07:19:00|1285.37|1267.57|1286.3|1268.5|1286.3|1268.5|1285.37|1267.57|12
1652080750000|2022-05-09 07:19:10|1286.31|1268.51|1286.23|1268.43|1286.43|1268.63|1285.36|1267.56|22
1652080760000|2022-05-09 07:19:20|1286.31|1268.51|1286.29|1268.49|1286.33|1268.53|1286.1|1268.3|12
1652080770000|2022-05-09 07:19:30|1286.27|1268.47|1285.9|1268.1|1286.32|1268.52|1285.9|1268.1|9
1652080780000|2022-05-09 07:19:40|1285.54|1267.74|1285.85|1268.05|1286.29|1268.49|1285.39|1267.59|7
1652080790000|2022-05-09 07:19:50|1285.53|1267.73|1285.9|1268.1|1286.4|1268.6|1285.53|1267.73|11
1652080800000|2022-05-09 07:20:00|1285.37|1267.57|1285.33|1267.53|1285.61|1267.81|1285.32|1267.52|10
1652080810000|2022-05-09 07:20:10|1285.32|1267.52|1284.62|1266.82|1285.32|1267.52|1284.62|1266.82|17
1652080820000|2022-05-09 07:20:20|1284.35|1266.55|1284.15|1266.35|1284.52|1266.72|1283.82|1266.02|17
1652080830000|2022-05-09 07:20:30|1284.28|1266.48|1284.79|1266.99|1284.81|1267.01|1284.26|1266.46|8
1652080840000|2022-05-09 07:20:40|1284.75|1266.95|1284.36|1266.56|1284.75|1266.95|1284.29|1266.49|12
1652080850000|2022-05-09 07:20:50|1284.37|1266.57|1283.4|1265.6|1284.77|1266.97|1283.4|1265.6|19
1652080860000|2022-05-09 07:21:00|1283.41|1265.61|1283.15|1265.35|1283.46|1265.66|1283.15|1265.35|5
1652080870000|2022-05-09 07:21:10|1283.08|1265.28|1283.34|1265.54|1283.44|1265.64|1283.08|1265.28|10
1652080880000|2022-05-09 07:21:20|1283.33|1265.53|1283.34|1265.54|1283.41|1265.61|1283.13|1265.33|13
1652080890000|2022-05-09 07:21:30|1283.18|1265.38|1281.95|1264.15|1283.18|1265.38|1281.95|1264.15|14
1652080900000|2022-05-09 07:21:40|1281.78|1263.98|1281.65|1263.85|1281.94|1264.14|1281.63|1263.83|7
1652080910000|2022-05-09 07:21:50|1281.63|1263.83|1281.48|1263.68|1281.97|1264.17|1281.1|1263.3|22
1652080920000|2022-05-09 07:22:00|1281.56|1263.76|1281.6|1263.8|1282.4|1264.6|1281.52|1263.72|14
1652080930000|2022-05-09 07:22:10|1281.61|1263.81|1281.48|1263.68|1282.29|1264.49|1281.48|1263.68|19
1652080940000|2022-05-09 07:22:20|1281.46|1263.66|1281.48|1263.68|1281.94|1264.14|1281.46|1263.66|11
1652080950000|2022-05-09 07:22:30|1281.56|1263.76|1281.46|1263.66|1282.29|1264.49|1281.46|1263.66|16
1652080960000|2022-05-09 07:22:40|1281.47|1263.67|1281.48|1263.68|1281.77|1263.97|1281.4|1263.6|9
1652080970000|2022-05-09 07:22:50|1281.46|1263.66|1281.37|1263.57|1281.64|1263.84|1281.35|1263.55|10
1652080980000|2022-05-09 07:23:00|1281.36|1263.56|1281.46|1263.66|1281.64|1263.84|1281.34|1263.54|9
1652080990000|2022-05-09 07:23:10|1281.37|1263.57|1281.4|1263.6|1281.54|1263.74|1281.15|1263.35|21
1652081000000|2022-05-09 07:23:20|1281.35|1263.55|1281.35|1263.55|1281.54|1263.74|1281.35|1263.55|10
1652081010000|2022-05-09 07:23:30|1281.41|1263.61|1281.37|1263.57|1281.41|1263.61|1281.33|1263.53|11
1652081020000|2022-05-09 07:23:40|1281.36|1263.56|1281.4|1263.6|1281.54|1263.74|1281.34|1263.54|22
1652081030000|2022-05-09 07:23:50|1281.39|1263.59|1280.64|1262.84|1281.39|1263.59|1280.63|1262.83|6
1652081040000|2022-05-09 07:24:00|1280.51|1262.71|1279.57|1261.77|1281.03|1263.23|1279.57|1261.77|14
1652081050000|2022-05-09 07:24:10|1279.52|1261.72|1279.27|1261.47|1279.89|1262.09|1279.22|1261.42|17
1652081060000|2022-05-09 07:24:20|1279.26|1261.46|1280.04|1262.24|1280.19|1262.39|1279.25|1261.45|15
1652081070000|2022-05-09 07:24:30|1280.3|1262.5|1279.35|1261.55|1280.6|1262.8|1279.35|1261.55|20
1652081080000|2022-05-09 07:24:40|1279.34|1261.54|1279.34|1261.54|1279.47|1261.67|1279.06|1261.26|14
1652081090000|2022-05-09 07:24:50|1279.41|1261.61|1279.29|1261.49|1280.24|1262.44|1279.27|1261.47|18
1652081100000|2022-05-09 07:25:00|1279.3|1261.5|1277.75|1259.95|1279.35|1261.55|1277.25|1259.45|25
1652081110000|2022-05-09 07:25:10|1278.21|1260.41|1278.3|1260.5|1278.34|1260.54|1278.21|1260.41|14
1652081120000|2022-05-09 07:25:20|1278.28|1260.48|1277.28|1259.48|1278.33|1260.53|1277.28|1259.48|19
1652081130000|2022-05-09 07:25:30|1277.31|1259.51|1277.54|1259.74|1278.25|1260.45|1277.22|1259.42|26
1652081140000|2022-05-09 07:25:40|1277.37|1259.57|1278.25|1260.45|1278.4|1260.6|1277.37|1259.57|16
1652081150000|2022-05-09 07:25:50|1278.32|1260.52|1277.62|1259.82|1278.32|1260.52|1277.62|1259.82|13
1652081160000|2022-05-09 07:26:00|1277.53|1259.73|1277.25|1259.45|1277.61|1259.81|1277.24|1259.44|15
1652081170000|2022-05-09 07:26:10|1277.33|1259.53|1277.4|1259.6|1277.4|1259.6|1276.42|1258.62|16
1652081180000|2022-05-09 07:26:20|1277.42|1259.62|1277.93|1260.13|1277.93|1260.13|1277.39|1259.59|13
1652081190000|2022-05-09 07:26:30|1278.29|1260.49|1280.32|1262.52|1280.32|1262.52|1278.04|1260.24|22
1652081200000|2022-05-09 07:26:40|1280.33|1262.53|1279.49|1261.69|1280.55|1262.75|1279.45|1261.65|27
1652081210000|2022-05-09 07:26:50|1279.53|1261.73|1279.6|1261.8|1280.36|1262.56|1279.53|1261.73|28
1652081220000|2022-05-09 07:27:00|1280.3|1262.5|1281.23|1263.43|1281.4|1263.6|1279.96|1262.16|18
1652081230000|2022-05-09 07:27:10|1280.14|1262.34|1279.4|1261.6|1280.37|1262.57|1279.36|1261.56|15
1652081240000|2022-05-09 07:27:20|1279.41|1261.61|1278.36|1260.56|1279.95|1262.15|1278.36|1260.56|15
1652081250000|2022-05-09 07:27:30|1278.27|1260.47|1278.34|1260.54|1279.32|1261.52|1278.23|1260.43|23
1652081260000|2022-05-09 07:27:40|1278.32|1260.52|1278.27|1260.47|1278.65|1260.85|1278.15|1260.35|22
1652081270000|2022-05-09 07:27:50|1278.28|1260.48|1277.91|1260.11|1278.59|1260.79|1277.91|1260.11|20
1652081280000|2022-05-09 07:28:00|1277.62|1259.82|1277.24|1259.44|1277.62|1259.82|1276.05|1258.25|31
1652081290000|2022-05-09 07:28:10|1277.25|1259.45|1278.18|1260.38|1278.43|1260.63|1277.25|1259.45|22
1652081300000|2022-05-09 07:28:20|1278.17|1260.37|1277.41|1259.61|1278.17|1260.37|1277.41|1259.61|13
1652081310000|2022-05-09 07:28:30|1277.39|1259.59|1277.28|1259.48|1277.46|1259.66|1276.54|1258.74|23
1652081320000|2022-05-09 07:28:40|1277.29|1259.49|1277.32|1259.52|1277.81|1260.01|1277.16|1259.36|15
1652081330000|2022-05-09 07:28:50|1277.34|1259.54|1277.76|1259.96|1278.23|1260.43|1277.34|1259.54|19
1652081340000|2022-05-09 07:29:00|1277.54|1259.74|1276.68|1258.88|1277.59|1259.79|1276.54|1258.74|14
1652081350000|2022-05-09 07:29:10|1277.16|1259.36|1276.54|1258.74|1277.26|1259.46|1276.54|1258.74|11
1652081360000|2022-05-09 07:29:20|1276.93|1259.13|1277.29|1259.49|1277.29|1259.49|1276.54|1258.74|15
1652081370000|2022-05-09 07:29:30|1277.3|1259.5|1277.38|1259.58|1277.5|1259.7|1277.23|1259.43|17
1652081380000|2022-05-09 07:29:40|1277.54|1259.74|1278.17|1260.37|1278.28|1260.48|1277.54|1259.74|19
1652081390000|2022-05-09 07:29:50|1277.43|1259.63|1276.59|1258.79|1277.97|1260.17|1276.52|1258.72|16
1652081400000|2022-05-09 07:30:00|1276.39|1258.59|1276.35|1258.55|1277.03|1259.23|1276.27|1258.47|22
1652081410000|2022-05-09 07:30:10|1276.47|1258.67|1276.46|1258.66|1276.63|1258.83|1276.27|1258.47|22
1652081420000|2022-05-09 07:30:20|1276.39|1258.59|1276.39|1258.59|1276.79|1258.99|1276.39|1258.59|23
1652081430000|2022-05-09 07:30:30|1276.58|1258.78|1276.35|1258.55|1277.45|1259.65|1276.27|1258.47|20
1652081440000|2022-05-09 07:30:40|1276.36|1258.56|1275.63|1257.83|1276.41|1258.61|1275.6|1257.8|16
1652081450000|2022-05-09 07:30:50|1275.65|1257.85|1274.9|1257.1|1275.65|1257.85|1274.9|1257.1|12
1652081460000|2022-05-09 07:31:00|1274.62|1256.82|1273.35|1255.55|1274.62|1256.82|1273.32|1255.52|20
1652081470000|2022-05-09 07:31:10|1273.32|1255.52|1271.98|1254.18|1273.32|1255.52|1271.98|1254.18|18
1652081480000|2022-05-09 07:31:20|1271.97|1254.17|1272.52|1254.72|1272.6|1254.8|1271.96|1254.16|19
1652081490000|2022-05-09 07:31:30|1272.51|1254.71|1272.4|1254.6|1272.55|1254.75|1271.93|1254.13|13
1652081500000|2022-05-09 07:31:40|1272.6|1254.8|1272.89|1255.09|1272.89|1255.09|1272.6|1254.8|4
1652081510000|2022-05-09 07:31:50|1272.8|1255|1272.73|1254.93|1272.8|1255|1272.42|1254.62|7
1652081520000|2022-05-09 07:32:00|1272.75|1254.95|1273.58|1255.78|1274.19|1256.39|1272.3|1254.5|20
1652081530000|2022-05-09 07:32:10|1273.49|1255.69|1275.24|1257.44|1275.33|1257.53|1273.49|1255.69|19
1652081540000|2022-05-09 07:32:20|1275.25|1257.45|1275.41|1257.61|1276.15|1258.35|1275.25|1257.45|28
1652081550000|2022-05-09 07:32:30|1275.4|1257.6|1275.37|1257.57|1275.41|1257.61|1275.32|1257.52|15
1652081560000|2022-05-09 07:32:40|1275.4|1257.6|1276.42|1258.62|1276.42|1258.62|1275.37|1257.57|18
1652081570000|2022-05-09 07:32:50|1276.4|1258.6|1278.36|1260.56|1278.36|1260.56|1276.4|1258.6|24
1652081580000|2022-05-09 07:33:00|1279.13|1261.33|1278.71|1260.91|1279.4|1261.6|1278.65|1260.85|21
1652081590000|2022-05-09 07:33:10|1278.72|1260.92|1279.43|1261.63|1280.16|1262.36|1278.72|1260.92|18
1652081600000|2022-05-09 07:33:20|1279.44|1261.64|1280.13|1262.33|1280.4|1262.6|1279.34|1261.54|26
1652081610000|2022-05-09 07:33:30|1280.14|1262.34|1279.6|1261.8|1280.36|1262.56|1279.44|1261.64|15
1652081620000|2022-05-09 07:33:40|1279.5|1261.7|1280.1|1262.3|1280.32|1262.52|1279.41|1261.61|27
1652081630000|2022-05-09 07:33:50|1280.13|1262.33|1279.28|1261.48|1280.14|1262.34|1278.9|1261.1|24
1652081640000|2022-05-09 07:34:00|1279.55|1261.75|1279.46|1261.66|1279.55|1261.75|1278.96|1261.16|22
1652081650000|2022-05-09 07:34:10|1279.43|1261.63|1279.42|1261.62|1279.78|1261.98|1279.42|1261.62|16
1652081660000|2022-05-09 07:34:20|1279.43|1261.63|1279.36|1261.56|1279.49|1261.69|1279.36|1261.56|10
1652081670000|2022-05-09 07:34:30|1279.43|1261.63|1279.29|1261.49|1279.49|1261.69|1279.11|1261.31|15
1652081680000|2022-05-09 07:34:40|1279.43|1261.63|1279.43|1261.63|1279.52|1261.72|1279.4|1261.6|7
1652081690000|2022-05-09 07:34:50|1279.33|1261.53|1278.33|1260.53|1279.33|1261.53|1277.94|1260.14|28
1652081700000|2022-05-09 07:35:00|1278.34|1260.54|1277.16|1259.36|1278.5|1260.7|1277|1259.2|26
1652081710000|2022-05-09 07:35:10|1276.97|1259.17|1275.33|1257.53|1276.97|1259.17|1275.26|1257.46|23
1652081720000|2022-05-09 07:35:20|1275.4|1257.6|1276.26|1258.46|1276.26|1258.46|1274.5|1256.7|20
1652081730000|2022-05-09 07:35:30|1276.63|1258.83|1277.4|1259.6|1277.4|1259.6|1276.63|1258.83|17
1652081740000|2022-05-09 07:35:40|1277.46|1259.66|1278.3|1260.5|1278.4|1260.6|1277.4|1259.6|9
1652081750000|2022-05-09 07:35:50|1278.31|1260.51|1278.53|1260.73|1279.4|1261.6|1278.28|1260.48|25
1652081760000|2022-05-09 07:36:00|1278.61|1260.81|1278.4|1260.6|1278.93|1261.13|1278.3|1260.5|17
1652081770000|2022-05-09 07:36:10|1278.42|1260.62|1278.34|1260.54|1278.42|1260.62|1277.78|1259.98|12
1652081780000|2022-05-09 07:36:20|1278.28|1260.48|1278.26|1260.46|1278.44|1260.64|1278.19|1260.39|20
1652081790000|2022-05-09 07:36:30|1278.16|1260.36|1278.38|1260.58|1278.74|1260.94|1278.16|1260.36|17
1652081800000|2022-05-09 07:36:40|1278.39|1260.59|1278.35|1260.55|1278.4|1260.6|1277.67|1259.87|21
1652081810000|2022-05-09 07:36:50|1278.36|1260.56|1279.03|1261.23|1279.04|1261.24|1278.36|1260.56|20
1652081820000|2022-05-09 07:37:00|1279.02|1261.22|1278.56|1260.76|1279.04|1261.24|1278.53|1260.73|12
1652081830000|2022-05-09 07:37:10|1278.27|1260.47|1278.3|1260.5|1278.35|1260.55|1277.83|1260.03|20
1652081840000|2022-05-09 07:37:20|1278.36|1260.56|1277.28|1259.48|1278.4|1260.6|1277.07|1259.27|22
1652081850000|2022-05-09 07:37:30|1277.24|1259.44|1276.28|1258.48|1277.4|1259.6|1275.89|1258.09|17
1652081860000|2022-05-09 07:37:40|1276.25|1258.45|1277.46|1259.66|1277.92|1260.12|1276.25|1258.45|28
1652081870000|2022-05-09 07:37:50|1277.43|1259.63|1278.4|1260.6|1279.31|1261.51|1277.43|1259.63|22
1652081880000|2022-05-09 07:38:00|1278.58|1260.78|1278.39|1260.59|1278.75|1260.95|1278.27|1260.47|11
1652081890000|2022-05-09 07:38:10|1278.57|1260.77|1278.29|1260.49|1278.6|1260.8|1278.1|1260.3|26
1652081900000|2022-05-09 07:38:20|1278.3|1260.5|1278.35|1260.55|1278.5|1260.7|1278.02|1260.22|28
1652081910000|2022-05-09 07:38:30|1277.95|1260.15|1277.43|1259.63|1278.29|1260.49|1277.41|1259.61|13
1652081920000|2022-05-09 07:38:40|1277.46|1259.66|1278|1260.2|1278.4|1260.6|1277.46|1259.66|20
1652081930000|2022-05-09 07:38:50|1277.9|1260.1|1277.28|1259.48|1277.9|1260.1|1277.28|1259.48|9
1652081940000|2022-05-09 07:39:00|1277.27|1259.47|1276.9|1259.1|1277.4|1259.6|1276.84|1259.04|10
1652081950000|2022-05-09 07:39:10|1276.47|1258.67|1275.71|1257.91|1276.47|1258.67|1275.71|1257.91|9
1652081960000|2022-05-09 07:39:20|1275.69|1257.89|1275.59|1257.79|1276.4|1258.6|1275.59|1257.79|19
1652081970000|2022-05-09 07:39:30|1276.31|1258.51|1276.34|1258.54|1276.43|1258.63|1276.15|1258.35|14
1652081980000|2022-05-09 07:39:40|1276.36|1258.56|1276.46|1258.66|1277.25|1259.45|1276.36|1258.56|16
1652081990000|2022-05-09 07:39:50|1276.4|1258.6|1277.29|1259.49|1277.29|1259.49|1276.4|1258.6|11
1652082000000|2022-05-09 07:40:00|1277.3|1259.5|1277.21|1259.41|1277.75|1259.95|1277.01|1259.21|14
1652082010000|2022-05-09 07:40:10|1277.12|1259.32|1277.33|1259.53|1277.42|1259.62|1277.07|1259.27|16
1652082020000|2022-05-09 07:40:20|1277.34|1259.54|1276.17|1258.37|1277.39|1259.59|1276.1|1258.3|21
1652082030000|2022-05-09 07:40:30|1276.29|1258.49|1275.31|1257.51|1276.35|1258.55|1275.31|1257.51|12
1652082040000|2022-05-09 07:40:40|1275.3|1257.5|1275.61|1257.81|1275.61|1257.81|1275.3|1257.5|11
1652082050000|2022-05-09 07:40:50|1275.4|1257.6|1276.37|1258.57|1276.5|1258.7|1275.4|1257.6|18
1652082060000|2022-05-09 07:41:00|1276.39|1258.59|1276.36|1258.56|1276.5|1258.7|1275.93|1258.13|18
1652082070000|2022-05-09 07:41:10|1276.05|1258.25|1275.4|1257.6|1276.1|1258.3|1275.4|1257.6|10
1652082080000|2022-05-09 07:41:20|1275.42|1257.62|1275.41|1257.61|1275.42|1257.62|1275.41|1257.61|2
1652082090000|2022-05-09 07:41:30|1275.42|1257.62|1275.85|1258.05|1275.85|1258.05|1275.42|1257.62|2
1652082100000|2022-05-09 07:41:40|1275.9|1258.1|1276.12|1258.32|1276.53|1258.73|1275.77|1257.97|11
1652082110000|2022-05-09 07:41:50|1276.09|1258.29|1276.4|1258.6|1276.42|1258.62|1276.07|1258.27|9
1652082120000|2022-05-09 07:42:00|1276.51|1258.71|1276.4|1258.6|1276.51|1258.71|1276.4|1258.6|2
1652082130000|2022-05-09 07:42:10|1276.47|1258.67|1276.38|1258.58|1276.47|1258.67|1276.02|1258.22|9
1652082140000|2022-05-09 07:42:20|1276.35|1258.55|1276.09|1258.29|1276.35|1258.55|1275.97|1258.17|9
1652082150000|2022-05-09 07:42:30|1276.22|1258.42|1275.9|1258.1|1276.22|1258.42|1275.9|1258.1|5
1652082160000|2022-05-09 07:42:40|1275.41|1257.61|1275.43|1257.63|1275.47|1257.67|1275.06|1257.26|10
1652082170000|2022-05-09 07:42:50|1275.48|1257.68|1275.79|1257.99|1276.1|1258.3|1275.43|1257.63|10
1652082180000|2022-05-09 07:43:00|1275.41|1257.61|1275.59|1257.79|1276.51|1258.71|1275.41|1257.61|21
1652082190000|2022-05-09 07:43:10|1275.56|1257.76|1275.42|1257.62|1275.56|1257.76|1275.41|1257.61|6
1652082200000|2022-05-09 07:43:20|1275.54|1257.74|1275.52|1257.72|1275.57|1257.77|1275.52|1257.72|4
1652082210000|2022-05-09 07:43:30|1275.86|1258.06|1275.7|1257.9|1276.38|1258.58|1275.59|1257.79|15
1652082220000|2022-05-09 07:43:40|1276|1258.2|1275.95|1258.15|1276.01|1258.21|1275.95|1258.15|3
1652082230000|2022-05-09 07:43:50|1275.83|1258.03|1276.4|1258.6|1276.4|1258.6|1275.5|1257.7|7
1652082240000|2022-05-09 07:44:00|1276.5|1258.7|1276.68|1258.88|1276.68|1258.88|1276.31|1258.51|6
1652082250000|2022-05-09 07:44:10|1277.08|1259.28|1278.32|1260.52|1278.38|1260.58|1277.08|1259.28|21
1652082260000|2022-05-09 07:44:20|1278.28|1260.48|1277.4|1259.6|1278.28|1260.48|1277.4|1259.6|6
1652082270000|2022-05-09 07:44:30|1277.94|1260.14|1277.85|1260.05|1277.94|1260.14|1277.5|1259.7|8
1652082280000|2022-05-09 07:44:40|1277.37|1259.57|1277.36|1259.56|1277.5|1259.7|1277.36|1259.56|5
1652082290000|2022-05-09 07:44:50|1277.4|1259.6|1276.68|1258.88|1277.4|1259.6|1276.44|1258.64|20
1652082300000|2022-05-09 07:45:00|1276.69|1258.89|1277.29|1259.49|1277.43|1259.63|1276.6|1258.8|21
1652082310000|2022-05-09 07:45:10|1277.25|1259.45|1277.26|1259.46|1277.62|1259.82|1277.23|1259.43|14
1652082320000|2022-05-09 07:45:20|1277.25|1259.45|1277.3|1259.5|1277.43|1259.63|1276.62|1258.82|16
1652082330000|2022-05-09 07:45:30|1277.31|1259.51|1276.32|1258.52|1277.32|1259.52|1276.1|1258.3|17
1652082340000|2022-05-09 07:45:40|1276.29|1258.49|1276.43|1258.63|1276.43|1258.63|1275.69|1257.89|21
1652082350000|2022-05-09 07:45:50|1276.65|1258.85|1276.41|1258.61|1276.65|1258.85|1276.3|1258.5|13
1652082360000|2022-05-09 07:46:00|1276.4|1258.6|1276.42|1258.62|1276.73|1258.93|1275.95|1258.15|11
1652082370000|2022-05-09 07:46:10|1276.48|1258.68|1276.8|1259|1276.86|1259.06|1276.43|1258.63|4
1652082380000|2022-05-09 07:46:20|1277.04|1259.24|1277.65|1259.85|1277.65|1259.85|1277.04|1259.24|8
1652082390000|2022-05-09 07:46:30|1277.69|1259.89|1278.6|1260.8|1278.6|1260.8|1277.69|1259.89|18
1652082400000|2022-05-09 07:46:40|1278.68|1260.88|1279.05|1261.25|1279.28|1261.48|1278.4|1260.6|25
1652082410000|2022-05-09 07:46:50|1279.04|1261.24|1278.95|1261.15|1279.13|1261.33|1278.36|1260.56|14
1652082420000|2022-05-09 07:47:00|1279.15|1261.35|1280.15|1262.35|1280.15|1262.35|1279.14|1261.34|12
1652082430000|2022-05-09 07:47:10|1280.4|1262.6|1281.3|1263.5|1281.33|1263.53|1280.4|1262.6|12
1652082440000|2022-05-09 07:47:20|1281.29|1263.49|1281.31|1263.51|1281.32|1263.52|1281.16|1263.36|14
1652082450000|2022-05-09 07:47:30|1281.3|1263.5|1280.21|1262.41|1281.44|1263.64|1280.21|1262.41|17
1652082460000|2022-05-09 07:47:40|1280.32|1262.52|1280.32|1262.52|1280.36|1262.56|1280.32|1262.52|7
1652082470000|2022-05-09 07:47:50|1280.21|1262.41|1280.01|1262.21|1280.45|1262.65|1280.01|1262.21|12
1652082480000|2022-05-09 07:48:00|1279.96|1262.16|1279.07|1261.27|1279.96|1262.16|1279.07|1261.27|21
1652082490000|2022-05-09 07:48:10|1279.61|1261.81|1278.38|1260.58|1279.61|1261.81|1277.92|1260.12|25
1652082500000|2022-05-09 07:48:20|1278.86|1261.06|1278.47|1260.67|1279.26|1261.46|1278.42|1260.62|24
1652082510000|2022-05-09 07:48:30|1278.39|1260.59|1277.4|1259.6|1278.42|1260.62|1277.4|1259.6|19
1652082520000|2022-05-09 07:48:40|1277.34|1259.54|1276.21|1258.41|1277.36|1259.56|1276.21|1258.41|12
1652082530000|2022-05-09 07:48:50|1276.24|1258.44|1276.43|1258.63|1276.65|1258.85|1275.99|1258.19|21
1652082540000|2022-05-09 07:49:00|1276.29|1258.49|1276.21|1258.41|1276.43|1258.63|1276.19|1258.39|10
1652082550000|2022-05-09 07:49:10|1276.19|1258.39|1276.4|1258.6|1276.4|1258.6|1275.8|1258|11
1652082560000|2022-05-09 07:49:20|1276.39|1258.59|1275.4|1257.6|1276.39|1258.59|1275.4|1257.6|5
1652082570000|2022-05-09 07:49:30|1275.41|1257.61|1275.35|1257.55|1275.41|1257.61|1274.67|1256.87|14
1652082580000|2022-05-09 07:49:40|1275.29|1257.49|1275.41|1257.61|1275.41|1257.61|1275.03|1257.23|10
1652082590000|2022-05-09 07:49:50|1275.3|1257.5|1275.56|1257.76|1275.72|1257.92|1275.3|1257.5|15
1652082600000|2022-05-09 07:50:00|1275.39|1257.59|1275.17|1257.37|1275.47|1257.67|1275.17|1257.37|12
1652082610000|2022-05-09 07:50:10|1274.69|1256.89|1274.49|1256.69|1274.88|1257.08|1274.49|1256.69|8
1652082620000|2022-05-09 07:50:20|1274.86|1257.06|1274.9|1257.1|1275.09|1257.29|1274.49|1256.69|9
1652082630000|2022-05-09 07:50:30|1274.93|1257.13|1274.95|1257.15|1274.95|1257.15|1274.93|1257.13|2
1652082640000|2022-05-09 07:50:40|1275.12|1257.32|1276.3|1258.5|1276.38|1258.58|1275.12|1257.32|27
1652082650000|2022-05-09 07:50:50|1276.22|1258.42|1277.41|1259.61|1277.75|1259.95|1276.22|1258.42|18
1652082660000|2022-05-09 07:51:00|1277.49|1259.69|1278.24|1260.44|1278.38|1260.58|1277.4|1259.6|15
1652082670000|2022-05-09 07:51:10|1278.05|1260.25|1279.4|1261.6|1279.4|1261.6|1278.05|1260.25|19
1652082680000|2022-05-09 07:51:20|1279.09|1261.29|1278.85|1261.05|1279.09|1261.29|1278.28|1260.48|18
1652082690000|2022-05-09 07:51:30|1279.1|1261.3|1280.34|1262.54|1280.4|1262.6|1279.1|1261.3|19
1652082700000|2022-05-09 07:51:40|1280.84|1263.04|1281.29|1263.49|1281.45|1263.65|1280.84|1263.04|33
1652082710000|2022-05-09 07:51:50|1281.3|1263.5|1280.05|1262.25|1281.32|1263.52|1279.6|1261.8|28
1652082720000|2022-05-09 07:52:00|1279.68|1261.88|1279.19|1261.39|1279.68|1261.88|1278.6|1260.8|20
1652082730000|2022-05-09 07:52:10|1279.32|1261.52|1280.03|1262.23|1280.15|1262.35|1279.01|1261.21|19
1652082740000|2022-05-09 07:52:20|1280.19|1262.39|1280.4|1262.6|1280.4|1262.6|1280.19|1262.39|13
1652082750000|2022-05-09 07:52:30|1280.33|1262.53|1279.5|1261.7|1280.44|1262.64|1279.5|1261.7|11
1652082760000|2022-05-09 07:52:40|1279.45|1261.65|1279.24|1261.44|1279.47|1261.67|1279.24|1261.44|12
1652082770000|2022-05-09 07:52:50|1279.23|1261.43|1278.53|1260.73|1279.29|1261.49|1278.42|1260.62|13
1652082780000|2022-05-09 07:53:00|1278.47|1260.67|1278.37|1260.57|1278.53|1260.73|1278.08|1260.28|14
1652082790000|2022-05-09 07:53:10|1278.39|1260.59|1278.24|1260.44|1278.4|1260.6|1277.46|1259.66|20
1652082800000|2022-05-09 07:53:20|1278.22|1260.42|1278.26|1260.46|1278.47|1260.67|1277.44|1259.64|25
1652082810000|2022-05-09 07:53:30|1278.28|1260.48|1278.3|1260.5|1278.45|1260.65|1277.58|1259.78|12
1652082820000|2022-05-09 07:53:40|1278.32|1260.52|1278.26|1260.46|1278.4|1260.6|1278.11|1260.31|16
1652082830000|2022-05-09 07:53:50|1278.25|1260.45|1278.31|1260.51|1278.31|1260.51|1277.32|1259.52|15
1652082840000|2022-05-09 07:54:00|1278.24|1260.44|1277.51|1259.71|1278.37|1260.57|1277.3|1259.5|23
1652082850000|2022-05-09 07:54:10|1277.41|1259.61|1275.34|1257.54|1277.41|1259.61|1274.99|1257.19|27
1652082860000|2022-05-09 07:54:20|1275.41|1257.61|1275.37|1257.57|1275.42|1257.62|1274.99|1257.19|19
1652082870000|2022-05-09 07:54:30|1275.39|1257.59|1274.45|1256.65|1275.39|1257.59|1274.45|1256.65|14
1652082880000|2022-05-09 07:54:40|1274.53|1256.73|1274.26|1256.46|1274.53|1256.73|1273.54|1255.74|25
1652082890000|2022-05-09 07:54:50|1274.28|1256.48|1273.49|1255.69|1274.32|1256.52|1273.49|1255.69|14
1652082900000|2022-05-09 07:55:00|1273.44|1255.64|1273.34|1255.54|1273.52|1255.72|1273.34|1255.54|9
1652082910000|2022-05-09 07:55:10|1273.32|1255.52|1273.42|1255.62|1273.42|1255.62|1272.55|1254.75|21
1652082920000|2022-05-09 07:55:20|1273.4|1255.6|1273.41|1255.61|1273.58|1255.78|1273.4|1255.6|9
1652082930000|2022-05-09 07:55:30|1273.47|1255.67|1273.43|1255.63|1273.47|1255.67|1273.4|1255.6|10
1652082940000|2022-05-09 07:55:40|1273.4|1255.6|1273.4|1255.6|1273.43|1255.63|1273.31|1255.51|15
1652082950000|2022-05-09 07:55:50|1273.33|1255.53|1273.37|1255.57|1273.43|1255.63|1273.12|1255.32|16
1652082960000|2022-05-09 07:56:00|1273.28|1255.48|1273.16|1255.36|1273.31|1255.51|1273.16|1255.36|18
1652082970000|2022-05-09 07:56:10|1272.57|1254.77|1272.4|1254.6|1273.3|1255.5|1272.4|1254.6|25
1652082980000|2022-05-09 07:56:20|1272.41|1254.61|1272.47|1254.67|1273.39|1255.59|1272.34|1254.54|22
1652082990000|2022-05-09 07:56:30|1272.4|1254.6|1272.4|1254.6|1272.4|1254.6|1272.24|1254.44|5
1652083000000|2022-05-09 07:56:40|1272.41|1254.61|1272.04|1254.24|1272.41|1254.61|1272.04|1254.24|5
1652083010000|2022-05-09 07:56:50|1271.64|1253.84|1272.4|1254.6|1272.4|1254.6|1271.54|1253.74|9
1652083020000|2022-05-09 07:57:00|1272.12|1254.32|1272.4|1254.6|1272.41|1254.61|1272.12|1254.32|5
1652083030000|2022-05-09 07:57:10|1272.41|1254.61|1271.95|1254.15|1272.45|1254.65|1271.64|1253.84|7
1652083040000|2022-05-09 07:57:20|1271.64|1253.84|1271.49|1253.69|1271.67|1253.87|1271.4|1253.6|6
1652083050000|2022-05-09 07:57:30|1271.51|1253.71|1272.3|1254.5|1272.3|1254.5|1271.15|1253.35|24
1652083060000|2022-05-09 07:57:40|1272.2|1254.4|1271.62|1253.82|1272.29|1254.49|1271.5|1253.7|8
1652083070000|2022-05-09 07:57:50|1272.21|1254.41|1271.59|1253.79|1272.39|1254.59|1271.59|1253.79|16
1652083080000|2022-05-09 07:58:00|1271.48|1253.68|1271.48|1253.68|1271.65|1253.85|1271.42|1253.62|7
1652083090000|2022-05-09 07:58:10|1271.64|1253.84|1272.3|1254.5|1272.33|1254.53|1271.64|1253.84|14
1652083100000|2022-05-09 07:58:20|1272.33|1254.53|1272.32|1254.52|1272.35|1254.55|1272.21|1254.41|11
1652083110000|2022-05-09 07:58:30|1272.33|1254.53|1272.33|1254.53|1272.43|1254.63|1272.27|1254.47|8
1652083120000|2022-05-09 07:58:40|1272.46|1254.66|1272.34|1254.54|1272.46|1254.66|1272.33|1254.53|4
1652083130000|2022-05-09 07:58:50|1272.33|1254.53|1271.56|1253.76|1272.33|1254.53|1271.56|1253.76|11
1652083140000|2022-05-09 07:59:00|1271.49|1253.69|1271.25|1253.45|1271.7|1253.9|1270.77|1252.97|11
1652083150000|2022-05-09 07:59:10|1270.77|1252.97|1271.34|1253.54|1271.61|1253.81|1270.65|1252.85|15
1652083160000|2022-05-09 07:59:20|1270.77|1252.97|1271.38|1253.58|1271.41|1253.61|1270.62|1252.82|17
1652083170000|2022-05-09 07:59:30|1271.37|1253.57|1271.42|1253.62|1271.42|1253.62|1271.37|1253.57|10
1652083180000|2022-05-09 07:59:40|1271.41|1253.61|1271.41|1253.61|1271.56|1253.76|1271.4|1253.6|14
1652083190000|2022-05-09 07:59:50|1271.42|1253.62|1271.36|1253.56|1271.42|1253.62|1271.36|1253.56|4
1652083200000|2022-05-09 08:00:00|1271.42|1253.62|1271.54|1253.74|1271.54|1253.74|1271.4|1253.6|9
1652083210000|2022-05-09 08:00:10|1271.4|1253.6|1271.42|1253.62|1271.57|1253.77|1271.4|1253.6|6
1652083220000|2022-05-09 08:00:20|1271.72|1253.92|1271.42|1253.62|1271.73|1253.93|1271.42|1253.62|4
1652083230000|2022-05-09 08:00:30|1271.77|1253.97|1271.42|1253.62|1271.78|1253.98|1271.42|1253.62|4
1652083240000|2022-05-09 08:00:40|1271.8|1254|1271.4|1253.6|1271.8|1254|1271.4|1253.6|3
1652083250000|2022-05-09 08:00:50|1271.7|1253.9|1271.75|1253.95|1271.75|1253.95|1270.96|1253.16|9
1652083260000|2022-05-09 08:01:00|1271.51|1253.71|1272.9|1255.1|1273|1255.2|1271.51|1253.71|19
1652083270000|2022-05-09 08:01:10|1272.4|1254.6|1272.28|1254.48|1272.58|1254.78|1272|1254.2|22
1652083280000|2022-05-09 08:01:20|1272.2|1254.4|1272.29|1254.49|1272.49|1254.69|1272.2|1254.4|11
1652083290000|2022-05-09 08:01:30|1272.28|1254.48|1272.3|1254.5|1272.42|1254.62|1272.08|1254.28|15
1652083300000|2022-05-09 08:01:40|1272.25|1254.45|1272.31|1254.51|1272.31|1254.51|1272.25|1254.45|2
1652083310000|2022-05-09 08:01:50|1272.3|1254.5|1272.33|1254.53|1272.41|1254.61|1272.14|1254.34|11
1652083320000|2022-05-09 08:02:00|1272.34|1254.54|1272.3|1254.5|1272.83|1255.03|1271.6|1253.8|16
1652083330000|2022-05-09 08:02:10|1272.29|1254.49|1272.3|1254.5|1272.4|1254.6|1271.6|1253.8|13
1652083340000|2022-05-09 08:02:20|1272.29|1254.49|1271.3|1253.5|1272.32|1254.52|1271.3|1253.5|10
1652083350000|2022-05-09 08:02:30|1271.29|1253.49|1272.27|1254.47|1272.32|1254.52|1271.29|1253.49|18
1652083360000|2022-05-09 08:02:40|1272.25|1254.45|1272.19|1254.39|1272.28|1254.48|1271.61|1253.81|12
1652083370000|2022-05-09 08:02:50|1272.26|1254.46|1271.44|1253.64|1272.26|1254.46|1271.34|1253.54|10
1652083380000|2022-05-09 08:03:00|1271.47|1253.67|1270.65|1252.85|1271.47|1253.67|1270.41|1252.61|6
1652083390000|2022-05-09 08:03:10|1270.9|1253.1|1272.28|1254.48|1272.34|1254.54|1270.9|1253.1|27
1652083400000|2022-05-09 08:03:20|1272.35|1254.55|1271.5|1253.7|1272.4|1254.6|1270.77|1252.97|20
1652083410000|2022-05-09 08:03:30|1271.38|1253.58|1271.86|1254.06|1271.86|1254.06|1271.38|1253.58|8
1652083420000|2022-05-09 08:03:40|1271.88|1254.08|1272.25|1254.45|1272.49|1254.69|1271.57|1253.77|14
1652083430000|2022-05-09 08:03:50|1272.36|1254.56|1272.34|1254.54|1272.47|1254.67|1272.18|1254.38|18
1652083440000|2022-05-09 08:04:00|1272.21|1254.41|1271.85|1254.05|1272.36|1254.56|1271.43|1253.63|25
1652083450000|2022-05-09 08:04:10|1271.53|1253.73|1271.34|1253.54|1271.53|1253.73|1270.96|1253.16|14
1652083460000|2022-05-09 08:04:20|1271.4|1253.6|1271.4|1253.6|1271.63|1253.83|1271.06|1253.26|13
1652083470000|2022-05-09 08:04:30|1271.42|1253.62|1272.36|1254.56|1273.19|1255.39|1271.42|1253.62|19
1652083480000|2022-05-09 08:04:40|1272.42|1254.62|1273.08|1255.28|1273.17|1255.37|1272.42|1254.62|9
1652083490000|2022-05-09 08:04:50|1273.19|1255.39|1272.95|1255.15|1273.34|1255.54|1272.85|1255.05|7
1652083500000|2022-05-09 08:05:00|1272.59|1254.79|1273.19|1255.39|1273.22|1255.42|1272.4|1254.6|12
1652083510000|2022-05-09 08:05:10|1273.12|1255.32|1273.4|1255.6|1273.4|1255.6|1272.9|1255.1|8
1652083520000|2022-05-09 08:05:20|1273.35|1255.55|1272.9|1255.1|1273.39|1255.59|1272.9|1255.1|12
1652083530000|2022-05-09 08:05:30|1272.51|1254.71|1272.6|1254.8|1272.62|1254.82|1272.4|1254.6|14
1652083540000|2022-05-09 08:05:40|1272.52|1254.72|1272.17|1254.37|1272.6|1254.8|1271.85|1254.05|14
1652083550000|2022-05-09 08:05:50|1272.13|1254.33|1272.3|1254.5|1272.4|1254.6|1271.9|1254.1|19
1652083560000|2022-05-09 08:06:00|1272.32|1254.52|1272.29|1254.49|1272.33|1254.53|1271.85|1254.05|28
1652083570000|2022-05-09 08:06:10|1272.28|1254.48|1271.9|1254.1|1272.4|1254.6|1271.9|1254.1|13
1652083580000|2022-05-09 08:06:20|1272.19|1254.39|1271.41|1253.61|1272.19|1254.39|1271.4|1253.6|13
1652083590000|2022-05-09 08:06:30|1271.4|1253.6|1271.4|1253.6|1271.45|1253.65|1270.95|1253.15|4
1652083600000|2022-05-09 08:06:40|1270.9|1253.1|1270.25|1252.45|1270.9|1253.1|1269.66|1251.86|14
1652083610000|2022-05-09 08:06:50|1270.4|1252.6|1270.78|1252.98|1270.78|1252.98|1269.61|1251.81|6
1652083620000|2022-05-09 08:07:00|1270.52|1252.72|1270.4|1252.6|1270.52|1252.72|1270.3|1252.5|12
1652083630000|2022-05-09 08:07:10|1269.9|1252.1|1270.32|1252.52|1270.4|1252.6|1269.41|1251.61|17
1652083640000|2022-05-09 08:07:20|1270.17|1252.37|1270.46|1252.66|1270.7|1252.9|1269.41|1251.61|20
1652083650000|2022-05-09 08:07:30|1270.31|1252.51|1270.44|1252.64|1270.44|1252.64|1269.9|1252.1|16
1652083660000|2022-05-09 08:07:40|1270.46|1252.66|1271.3|1253.5|1271.3|1253.5|1270.31|1252.51|18
1652083670000|2022-05-09 08:07:50|1271.2|1253.4|1270.7|1252.9|1271.32|1253.52|1270.7|1252.9|14
1652083680000|2022-05-09 08:08:00|1270.4|1252.6|1270.24|1252.44|1270.6|1252.8|1270.19|1252.39|14
1652083690000|2022-05-09 08:08:10|1270.06|1252.26|1270.28|1252.48|1270.4|1252.6|1270.06|1252.26|13
1652083700000|2022-05-09 08:08:20|1270.27|1252.47|1270.7|1252.9|1270.7|1252.9|1270.18|1252.38|19
1652083710000|2022-05-09 08:08:30|1270.49|1252.69|1271.7|1253.9|1271.73|1253.93|1270.49|1252.69|6
1652083720000|2022-05-09 08:08:40|1271.72|1253.92|1271.75|1253.95|1271.9|1254.1|1271.4|1253.6|7
1652083730000|2022-05-09 08:08:50|1271.4|1253.6|1271.55|1253.75|1271.78|1253.98|1271.39|1253.59|8
1652083740000|2022-05-09 08:09:00|1271.4|1253.6|1271.9|1254.1|1271.9|1254.1|1271.4|1253.6|2
1652083750000|2022-05-09 08:09:10|1272.09|1254.29|1272.4|1254.6|1272.4|1254.6|1271.9|1254.1|4
1652083760000|2022-05-09 08:09:20|1272.7|1254.9|1272.4|1254.6|1272.7|1254.9|1272.15|1254.35|4
1652083770000|2022-05-09 08:09:30|1272.12|1254.32|1272.09|1254.29|1272.14|1254.34|1271.4|1253.6|8
1652083780000|2022-05-09 08:09:40|1272.4|1254.6|1272.4|1254.6|1272.45|1254.65|1272.34|1254.54|6
1652083790000|2022-05-09 08:09:50|1272.46|1254.66|1273.18|1255.38|1273.18|1255.38|1272.4|1254.6|9
1652083800000|2022-05-09 08:10:00|1273.22|1255.42|1272|1254.2|1273.31|1255.51|1271.85|1254.05|23
1652083810000|2022-05-09 08:10:10|1271.97|1254.17|1272.27|1254.47|1272.31|1254.51|1271.46|1253.66|19
1652083820000|2022-05-09 08:10:20|1272.17|1254.37|1272.14|1254.34|1272.32|1254.52|1271.4|1253.6|24
1652083830000|2022-05-09 08:10:30|1272.12|1254.32|1272.31|1254.51|1272.31|1254.51|1271.69|1253.89|14
1652083840000|2022-05-09 08:10:40|1272.3|1254.5|1272.3|1254.5|1272.4|1254.6|1271.72|1253.92|21
1652083850000|2022-05-09 08:10:50|1272.33|1254.53|1272.4|1254.6|1272.48|1254.68|1272.32|1254.52|6
1652083860000|2022-05-09 08:11:00|1272.46|1254.66|1272.37|1254.57|1272.52|1254.72|1272.3|1254.5|10
1652083870000|2022-05-09 08:11:10|1272.28|1254.48|1273.31|1255.51|1273.31|1255.51|1272.28|1254.48|17
1652083880000|2022-05-09 08:11:20|1273.37|1255.57|1272.36|1254.56|1273.37|1255.57|1272.36|1254.56|13
1652083890000|2022-05-09 08:11:30|1272.32|1254.52|1272.3|1254.5|1272.44|1254.64|1272.13|1254.33|7
1652083900000|2022-05-09 08:11:40|1272.31|1254.51|1272.32|1254.52|1272.36|1254.56|1272.18|1254.38|20
1652083910000|2022-05-09 08:11:50|1272.26|1254.46|1272.1|1254.3|1272.37|1254.57|1272.1|1254.3|16
1652083920000|2022-05-09 08:12:00|1271.85|1254.05|1271.9|1254.1|1272.04|1254.24|1271.85|1254.05|3
1652083930000|2022-05-09 08:12:10|1272.04|1254.24|1271.9|1254.1|1272.04|1254.24|1271.9|1254.1|2
1652083940000|2022-05-09 08:12:20|1272.1|1254.3|1272.32|1254.52|1272.36|1254.56|1271.53|1253.73|12
1652083950000|2022-05-09 08:12:30|1272.24|1254.44|1273.15|1255.35|1273.4|1255.6|1272.24|1254.44|9
1652083960000|2022-05-09 08:12:40|1272.9|1255.1|1272.35|1254.55|1272.9|1255.1|1272.3|1254.5|10
1652083970000|2022-05-09 08:12:50|1272.34|1254.54|1272.26|1254.46|1272.49|1254.69|1272.26|1254.46|12
1652083980000|2022-05-09 08:13:00|1272.32|1254.52|1272.32|1254.52|1272.55|1254.75|1272.32|1254.52|4
1652083990000|2022-05-09 08:13:10|1272.4|1254.6|1272.31|1254.51|1272.42|1254.62|1272.2|1254.4|9
1652084000000|2022-05-09 08:13:20|1272.34|1254.54|1272.39|1254.59|1272.4|1254.6|1272.25|1254.45|16
1652084010000|2022-05-09 08:13:30|1272.32|1254.52|1272.34|1254.54|1272.78|1254.98|1272.26|1254.46|9
1652084020000|2022-05-09 08:13:40|1272.4|1254.6|1272.4|1254.6|1272.48|1254.68|1272.33|1254.53|9
1652084030000|2022-05-09 08:13:50|1272.85|1255.05|1272.39|1254.59|1272.85|1255.05|1272.39|1254.59|2
1652084040000|2022-05-09 08:14:00|1272.34|1254.54|1272.39|1254.59|1272.39|1254.59|1271.93|1254.13|8
1652084050000|2022-05-09 08:14:10|1272.32|1254.52|1272.4|1254.6|1272.4|1254.6|1272.23|1254.43|10
1652084060000|2022-05-09 08:14:20|1272.39|1254.59|1272.32|1254.52|1272.47|1254.67|1272.32|1254.52|6
1652084070000|2022-05-09 08:14:30|1272.39|1254.59|1272.47|1254.67|1272.47|1254.67|1272.32|1254.52|3
1652084080000|2022-05-09 08:14:40|1271.96|1254.16|1272.4|1254.6|1272.4|1254.6|1271.93|1254.13|7
1652084090000|2022-05-09 08:14:50|1272.36|1254.56|1272.39|1254.59|1272.39|1254.59|1272.31|1254.51|4
1652084100000|2022-05-09 08:15:00|1272.32|1254.52|1272.39|1254.59|1272.51|1254.71|1272.31|1254.51|5
1652084110000|2022-05-09 08:15:10|1272.41|1254.61|1272.39|1254.59|1273.4|1255.6|1272.34|1254.54|10
1652084120000|2022-05-09 08:15:20|1272.38|1254.58|1270.44|1252.64|1272.53|1254.73|1270.43|1252.63|20
1652084130000|2022-05-09 08:15:30|1270.47|1252.67|1270.36|1252.56|1270.6|1252.8|1270.36|1252.56|13
1652084140000|2022-05-09 08:15:40|1270.5|1252.7|1270.58|1252.78|1270.58|1252.78|1269.64|1251.84|18
1652084150000|2022-05-09 08:15:50|1270.65|1252.85|1270.19|1252.39|1270.65|1252.85|1269.61|1251.81|18
1652084160000|2022-05-09 08:16:00|1270.33|1252.53|1269.42|1251.62|1270.4|1252.6|1269.41|1251.61|12
1652084170000|2022-05-09 08:16:10|1269.43|1251.63|1268.74|1250.94|1269.54|1251.74|1268.74|1250.94|10
1652084180000|2022-05-09 08:16:20|1268.68|1250.88|1267.31|1249.51|1268.68|1250.88|1266.03|1248.23|25
1652084190000|2022-05-09 08:16:30|1267.33|1249.53|1266.36|1248.56|1267.42|1249.62|1266.25|1248.45|23
1652084200000|2022-05-09 08:16:40|1266.4|1248.6|1268.35|1250.55|1268.41|1250.61|1266.34|1248.54|28
1652084210000|2022-05-09 08:16:50|1268.72|1250.92|1270.12|1252.32|1270.37|1252.57|1268.72|1250.92|31
1652084220000|2022-05-09 08:17:00|1270.11|1252.31|1272.37|1254.57|1272.37|1254.57|1270.11|1252.31|21
1652084230000|2022-05-09 08:17:10|1272.35|1254.55|1271.7|1253.9|1272.49|1254.69|1271.7|1253.9|18
1652084240000|2022-05-09 08:17:20|1271.75|1253.95|1270.4|1252.6|1271.75|1253.95|1269.9|1252.1|22
1652084250000|2022-05-09 08:17:30|1270.35|1252.55|1269.47|1251.67|1270.37|1252.57|1269.47|1251.67|11
1652084260000|2022-05-09 08:17:40|1269.53|1251.73|1269.4|1251.6|1269.6|1251.8|1269.39|1251.59|8
1652084270000|2022-05-09 08:17:50|1269.38|1251.58|1270.4|1252.6|1270.4|1252.6|1269.38|1251.58|14
1652084280000|2022-05-09 08:18:00|1270.48|1252.68|1269.9|1252.1|1270.58|1252.78|1269.88|1252.08|13
1652084290000|2022-05-09 08:18:10|1269.75|1251.95|1269.23|1251.43|1269.75|1251.95|1268.4|1250.6|16
1652084300000|2022-05-09 08:18:20|1269.22|1251.42|1269.4|1251.6|1269.4|1251.6|1269.22|1251.42|6
1652084310000|2022-05-09 08:18:30|1269.38|1251.58|1268.32|1250.52|1269.4|1251.6|1268.02|1250.22|15
1652084320000|2022-05-09 08:18:40|1268.33|1250.53|1267.4|1249.6|1268.4|1250.6|1267.4|1249.6|10
1652084330000|2022-05-09 08:18:50|1267.69|1249.89|1268.05|1250.25|1268.45|1250.65|1267.69|1249.89|15
1652084340000|2022-05-09 08:19:00|1267.35|1249.55|1268.37|1250.57|1268.37|1250.57|1266.9|1249.1|23
1652084350000|2022-05-09 08:19:10|1268.33|1250.53|1268.48|1250.68|1268.52|1250.72|1268.33|1250.53|12
1652084360000|2022-05-09 08:19:20|1268.47|1250.67|1267.49|1249.69|1268.47|1250.67|1267.46|1249.66|11
1652084370000|2022-05-09 08:19:30|1267.4|1249.6|1266.46|1248.66|1267.49|1249.69|1266.43|1248.63|19
1652084380000|2022-05-09 08:19:40|1266.43|1248.63|1265.5|1247.7|1266.45|1248.65|1265.45|1247.65|11
1652084390000|2022-05-09 08:19:50|1265.43|1247.63|1265.65|1247.85|1266.4|1248.6|1265.4|1247.6|15
1652084400000|2022-05-09 08:20:00|1265.71|1247.91|1265.65|1247.85|1265.75|1247.95|1265.63|1247.83|6
1652084410000|2022-05-09 08:20:10|1265.66|1247.86|1265.55|1247.75|1265.7|1247.9|1265.4|1247.6|4
1652084420000|2022-05-09 08:20:20|1265.4|1247.6|1265.4|1247.6|1265.43|1247.63|1264.96|1247.16|14
1652084430000|2022-05-09 08:20:30|1265.41|1247.61|1265.4|1247.6|1265.42|1247.62|1265.4|1247.6|3
1652084440000|2022-05-09 08:20:40|1265.3|1247.5|1264.62|1246.82|1265.3|1247.5|1264.61|1246.81|15
1652084450000|2022-05-09 08:20:50|1264.87|1247.07|1265.03|1247.23|1265.4|1247.6|1264.87|1247.07|17
1652084460000|2022-05-09 08:21:00|1264.95|1247.15|1264.65|1246.85|1264.95|1247.15|1264.62|1246.82|8
1652084470000|2022-05-09 08:21:10|1264.62|1246.82|1264.62|1246.82|1265.26|1247.46|1264.62|1246.82|8
1652084480000|2022-05-09 08:21:20|1264.65|1246.85|1262.79|1244.99|1264.7|1246.9|1262.4|1244.6|14
1652084490000|2022-05-09 08:21:30|1262.83|1245.03|1261.4|1243.6|1262.83|1245.03|1261.4|1243.6|22
1652084500000|2022-05-09 08:21:40|1261.46|1243.66|1258.34|1240.54|1261.46|1243.66|1256.04|1238.24|30
1652084510000|2022-05-09 08:21:50|1258.65|1240.85|1260.29|1242.49|1260.3|1242.5|1258.65|1240.85|29
1652084520000|2022-05-09 08:22:00|1260.3|1242.5|1258.91|1241.11|1260.32|1242.52|1258.79|1240.99|18
1652084530000|2022-05-09 08:22:10|1258.85|1241.05|1259.39|1241.59|1259.62|1241.82|1258.55|1240.75|20
1652084540000|2022-05-09 08:22:20|1259.24|1241.44|1258.46|1240.66|1259.24|1241.44|1258.4|1240.6|19
1652084550000|2022-05-09 08:22:30|1258.38|1240.58|1258.38|1240.58|1258.6|1240.8|1257.58|1239.78|21
1652084560000|2022-05-09 08:22:40|1258.41|1240.61|1257.51|1239.71|1258.41|1240.61|1257.46|1239.66|15
1652084570000|2022-05-09 08:22:50|1257.43|1239.63|1257.43|1239.63|1258.19|1240.39|1257.39|1239.59|13
1652084580000|2022-05-09 08:23:00|1257.52|1239.72|1257.4|1239.6|1257.8|1240|1257.4|1239.6|13
1652084590000|2022-05-09 08:23:10|1257.22|1239.42|1255.52|1237.72|1257.27|1239.47|1255.48|1237.68|21
1652084600000|2022-05-09 08:23:20|1255.53|1237.73|1254.36|1236.56|1255.61|1237.81|1253.92|1236.12|18
1652084610000|2022-05-09 08:23:30|1254.4|1236.6|1254.46|1236.66|1254.75|1236.95|1254.4|1236.6|22
1652084620000|2022-05-09 08:23:40|1254.75|1236.95|1254.8|1237|1254.8|1237|1254.75|1236.95|4
1652084630000|2022-05-09 08:23:50|1254.91|1237.11|1254.01|1236.21|1255|1237.2|1253.83|1236.03|14
1652084640000|2022-05-09 08:24:00|1253.95|1236.15|1252.75|1234.95|1253.95|1236.15|1251.75|1233.95|34
1652084650000|2022-05-09 08:24:10|1252.27|1234.47|1251.21|1233.41|1252.6|1234.8|1250.82|1233.02|26
1652084660000|2022-05-09 08:24:20|1250.84|1233.04|1250.59|1232.79|1250.84|1233.04|1249.97|1232.17|23
1652084670000|2022-05-09 08:24:30|1250.44|1232.64|1249.59|1231.79|1250.51|1232.71|1249.59|1231.79|20
1652084680000|2022-05-09 08:24:40|1249.58|1231.78|1250.37|1232.57|1250.39|1232.59|1249.35|1231.55|24
1652084690000|2022-05-09 08:24:50|1250.32|1232.52|1250.39|1232.59|1250.8|1233|1249.96|1232.16|21
1652084700000|2022-05-09 08:25:00|1250.61|1232.81|1253.38|1235.58|1253.4|1235.6|1250.61|1232.81|21
1652084710000|2022-05-09 08:25:10|1253.86|1236.06|1253.24|1235.44|1254.31|1236.51|1253.19|1235.39|22
1652084720000|2022-05-09 08:25:20|1253.3|1235.5|1252.4|1234.6|1253.35|1235.55|1252.34|1234.54|26
1652084730000|2022-05-09 08:25:30|1252.65|1234.85|1253.3|1235.5|1253.34|1235.54|1252.4|1234.6|17
1652084740000|2022-05-09 08:25:40|1253.4|1235.6|1254.4|1236.6|1254.43|1236.63|1253.4|1235.6|11
1652084750000|2022-05-09 08:25:50|1254.9|1237.1|1253.63|1235.83|1255.4|1237.6|1253.38|1235.58|21
1652084760000|2022-05-09 08:26:00|1253.4|1235.6|1254.4|1236.6|1254.4|1236.6|1253.31|1235.51|9
1652084770000|2022-05-09 08:26:10|1254.52|1236.72|1254.4|1236.6|1254.75|1236.95|1254.3|1236.5|10
1652084780000|2022-05-09 08:26:20|1254.32|1236.52|1254.15|1236.35|1254.4|1236.6|1253.39|1235.59|16
1652084790000|2022-05-09 08:26:30|1254.16|1236.36|1254.4|1236.6|1254.4|1236.6|1254.12|1236.32|17
1652084800000|2022-05-09 08:26:40|1254.34|1236.54|1252.49|1234.69|1254.41|1236.61|1251.4|1233.6|28
1652084810000|2022-05-09 08:26:50|1253.35|1235.55|1254.4|1236.6|1254.4|1236.6|1253.35|1235.55|18
1652084820000|2022-05-09 08:27:00|1254.59|1236.79|1256.42|1238.62|1256.44|1238.64|1254.59|1236.79|28
1652084830000|2022-05-09 08:27:10|1256.49|1238.69|1257.17|1239.37|1258.25|1240.45|1256.49|1238.69|34
1652084840000|2022-05-09 08:27:20|1256.6|1238.8|1257.44|1239.64|1257.78|1239.98|1256.38|1238.58|23
1652084850000|2022-05-09 08:27:30|1257.46|1239.66|1256.46|1238.66|1257.9|1240.1|1256.33|1238.53|25
1652084860000|2022-05-09 08:27:40|1256.44|1238.64|1256.42|1238.62|1257.4|1239.6|1256.39|1238.59|23
1652084870000|2022-05-09 08:27:50|1256.55|1238.75|1256.51|1238.71|1257.14|1239.34|1256.44|1238.64|9
1652084880000|2022-05-09 08:28:00|1256.43|1238.63|1256.34|1238.54|1257.4|1239.6|1255.84|1238.04|25
1652084890000|2022-05-09 08:28:10|1256.35|1238.55|1258.1|1240.3|1258.4|1240.6|1256.33|1238.53|16
1652084900000|2022-05-09 08:28:20|1258.13|1240.33|1256.53|1238.73|1258.19|1240.39|1256.45|1238.65|19
1652084910000|2022-05-09 08:28:30|1256.52|1238.72|1257.16|1239.36|1257.27|1239.47|1256.36|1238.56|14
1652084920000|2022-05-09 08:28:40|1257.1|1239.3|1257.25|1239.45|1257.4|1239.6|1256.44|1238.64|26
1652084930000|2022-05-09 08:28:50|1257.03|1239.23|1256.47|1238.67|1257.03|1239.23|1256.4|1238.6|20
1652084940000|2022-05-09 08:29:00|1256.5|1238.7|1257.27|1239.47|1257.31|1239.51|1256.43|1238.63|17
1652084950000|2022-05-09 08:29:10|1257.28|1239.48|1257.17|1239.37|1257.32|1239.52|1256.65|1238.85|16
1652084960000|2022-05-09 08:29:20|1257.18|1239.38|1254.53|1236.73|1257.32|1239.52|1254.41|1236.61|29
1652084970000|2022-05-09 08:29:30|1254.56|1236.76|1256.34|1238.54|1256.38|1238.58|1254.56|1236.76|24
1652084980000|2022-05-09 08:29:40|1256.44|1238.64|1258.98|1241.18|1259.28|1241.48|1256.44|1238.64|29
1652084990000|2022-05-09 08:29:50|1258.93|1241.13|1259.4|1241.6|1260.01|1242.21|1258.93|1241.13|31
1652085000000|2022-05-09 08:30:00|1259.65|1241.85|1258.03|1240.23|1260.97|1243.17|1258.03|1240.23|29
1652085010000|2022-05-09 08:30:10|1258.21|1240.41|1256.54|1238.74|1258.49|1240.69|1256.45|1238.65|27
1652085020000|2022-05-09 08:30:20|1256.5|1238.7|1254.44|1236.64|1256.56|1238.76|1254.36|1236.56|25
1652085030000|2022-05-09 08:30:30|1254.48|1236.68|1254.04|1236.24|1255.38|1237.58|1253.78|1235.98|31
1652085040000|2022-05-09 08:30:40|1254.09|1236.29|1255.4|1237.6|1255.48|1237.68|1254.04|1236.24|21
1652085050000|2022-05-09 08:30:50|1255.29|1237.49|1255.79|1237.99|1257.24|1239.44|1254.62|1236.82|33
1652085060000|2022-05-09 08:31:00|1255.47|1237.67|1256.4|1238.6|1256.4|1238.6|1254.38|1236.58|23
1652085070000|2022-05-09 08:31:10|1256.53|1238.73|1256.46|1238.66|1256.65|1238.85|1256.28|1238.48|12
1652085080000|2022-05-09 08:31:20|1256.39|1238.59|1254.4|1236.6|1256.39|1238.59|1254.18|1236.38|20
1652085090000|2022-05-09 08:31:30|1254.32|1236.52|1256.4|1238.6|1256.43|1238.63|1254.32|1236.52|24
1652085100000|2022-05-09 08:31:40|1256.62|1238.82|1256.7|1238.9|1258.22|1240.42|1256.62|1238.82|22
1652085110000|2022-05-09 08:31:50|1256.99|1239.19|1257.4|1239.6|1257.4|1239.6|1256.99|1239.19|12
1652085120000|2022-05-09 08:32:00|1257.15|1239.35|1255.95|1238.15|1257.4|1239.6|1255.53|1237.73|23
1652085130000|2022-05-09 08:32:10|1255.99|1238.19|1256.4|1238.6|1256.4|1238.6|1255.99|1238.19|5
1652085140000|2022-05-09 08:32:20|1256.51|1238.71|1255.51|1237.71|1256.51|1238.71|1255.47|1237.67|13
1652085150000|2022-05-09 08:32:30|1255.44|1237.64|1255.4|1237.6|1255.44|1237.64|1254.4|1236.6|24
1652085160000|2022-05-09 08:32:40|1254.6|1236.8|1254.4|1236.6|1255|1237.2|1254.4|1236.6|12
1652085170000|2022-05-09 08:32:50|1254.34|1236.54|1254.7|1236.9|1254.79|1236.99|1254.31|1236.51|11
1652085180000|2022-05-09 08:33:00|1254.36|1236.56|1255.4|1237.6|1255.4|1237.6|1254.22|1236.42|15
1652085190000|2022-05-09 08:33:10|1255.29|1237.49|1255.36|1237.56|1255.55|1237.75|1255.26|1237.46|13
1652085200000|2022-05-09 08:33:20|1255.45|1237.65|1254.46|1236.66|1255.46|1237.66|1254.46|1236.66|14
1652085210000|2022-05-09 08:33:30|1254.06|1236.26|1253.65|1235.85|1254.44|1236.64|1253.4|1235.6|16
1652085220000|2022-05-09 08:33:40|1253.4|1235.6|1254.4|1236.6|1254.4|1236.6|1253.4|1235.6|6
1652085230000|2022-05-09 08:33:50|1254.45|1236.65|1254.4|1236.6|1254.46|1236.66|1254.4|1236.6|3
1652085240000|2022-05-09 08:34:00|1254.33|1236.53|1255.4|1237.6|1255.9|1238.1|1253.78|1235.98|14
1652085250000|2022-05-09 08:34:10|1255.51|1237.71|1256.4|1238.6|1256.4|1238.6|1255.4|1237.6|8
1652085260000|2022-05-09 08:34:20|1256.32|1238.52|1255.4|1237.6|1256.4|1238.6|1255.4|1237.6|16
1652085270000|2022-05-09 08:34:30|1255.53|1237.73|1255.85|1238.05|1255.99|1238.19|1255.4|1237.6|7
1652085280000|2022-05-09 08:34:40|1255.83|1238.03|1256.85|1239.05|1257.4|1239.6|1255.51|1237.71|22
1652085290000|2022-05-09 08:34:50|1256.58|1238.78|1258.37|1240.57|1258.37|1240.57|1256.58|1238.78|11
1652085300000|2022-05-09 08:35:00|1258.34|1240.54|1257.4|1239.6|1258.49|1240.69|1257.4|1239.6|17
1652085310000|2022-05-09 08:35:10|1257.56|1239.76|1256.4|1238.6|1257.56|1239.76|1256.4|1238.6|10
1652085320000|2022-05-09 08:35:20|1256.35|1238.55|1256.2|1238.4|1256.7|1238.9|1256.2|1238.4|6
1652085330000|2022-05-09 08:35:30|1255.74|1237.94|1256.4|1238.6|1256.4|1238.6|1255.74|1237.94|5
1652085340000|2022-05-09 08:35:40|1256.52|1238.72|1257.4|1239.6|1257.4|1239.6|1256.4|1238.6|7
1652085350000|2022-05-09 08:35:50|1257.34|1239.54|1258.1|1240.3|1258.2|1240.4|1257.34|1239.54|18
1652085360000|2022-05-09 08:36:00|1258.41|1240.61|1259.4|1241.6|1259.4|1241.6|1258.4|1240.6|10
1652085370000|2022-05-09 08:36:10|1259.6|1241.8|1260.4|1242.6|1260.99|1243.19|1259.6|1241.8|15
1652085380000|2022-05-09 08:36:20|1260.62|1242.82|1262.9|1245.1|1262.9|1245.1|1260.4|1242.6|20
1652085390000|2022-05-09 08:36:30|1262.72|1244.92|1263.31|1245.51|1263.78|1245.98|1262.72|1244.92|23
1652085400000|2022-05-09 08:36:40|1263.32|1245.52|1263.8|1246|1264.78|1246.98|1263.32|1245.52|23
1652085410000|2022-05-09 08:36:50|1263.54|1245.74|1262.12|1244.32|1263.63|1245.83|1261.4|1243.6|28
1652085420000|2022-05-09 08:37:00|1262.32|1244.52|1262.4|1244.6|1262.41|1244.61|1262.22|1244.42|5
1652085430000|2022-05-09 08:37:10|1262.32|1244.52|1260.4|1242.6|1262.32|1244.52|1260.35|1242.55|22
1652085440000|2022-05-09 08:37:20|1260.62|1242.82|1261.4|1243.6|1261.4|1243.6|1260.62|1242.82|13
1652085450000|2022-05-09 08:37:30|1261.65|1243.85|1261.4|1243.6|1262.35|1244.55|1260.48|1242.68|21
1652085460000|2022-05-09 08:37:40|1261.3|1243.5|1261|1243.2|1261.42|1243.62|1260.49|1242.69|16
1652085470000|2022-05-09 08:37:50|1261.01|1243.21|1260.24|1242.44|1261.01|1243.21|1260.24|1242.44|8
1652085480000|2022-05-09 08:38:00|1259.89|1242.09|1260.4|1242.6|1260.4|1242.6|1259.89|1242.09|7
1652085490000|2022-05-09 08:38:10|1260.31|1242.51|1260.4|1242.6|1260.58|1242.78|1260.31|1242.51|7
1652085500000|2022-05-09 08:38:20|1260.71|1242.91|1260.4|1242.6|1260.75|1242.95|1260.4|1242.6|5
1652085510000|2022-05-09 08:38:30|1260.6|1242.8|1260.75|1242.95|1261.08|1243.28|1260.4|1242.6|8
1652085520000|2022-05-09 08:38:40|1260.4|1242.6|1260.4|1242.6|1260.45|1242.65|1260.4|1242.6|4
1652085530000|2022-05-09 08:38:50|1260.31|1242.51|1259.75|1241.95|1260.38|1242.58|1259.4|1241.6|12
1652085540000|2022-05-09 08:39:00|1259.72|1241.92|1260.4|1242.6|1260.4|1242.6|1259.53|1241.73|8
1652085550000|2022-05-09 08:39:10|1260.52|1242.72|1261.69|1243.89|1262.1|1244.3|1260.52|1242.72|12
1652085560000|2022-05-09 08:39:20|1261.74|1243.94|1261.75|1243.95|1262.15|1244.35|1261.74|1243.94|10
1652085570000|2022-05-09 08:39:30|1261.73|1243.93|1261.4|1243.6|1262.4|1244.6|1261.4|1243.6|8
1652085580000|2022-05-09 08:39:40|1262.19|1244.39|1260.47|1242.67|1262.21|1244.41|1260.47|1242.67|26
1652085590000|2022-05-09 08:39:50|1260.4|1242.6|1260.4|1242.6|1260.65|1242.85|1260.4|1242.6|6
1652085600000|2022-05-09 08:40:00|1260.33|1242.53|1259.8|1242|1260.41|1242.61|1259.75|1241.95|23
1652085610000|2022-05-09 08:40:10|1259.9|1242.1|1260.31|1242.51|1260.31|1242.51|1259.51|1241.71|11
1652085620000|2022-05-09 08:40:20|1260.29|1242.49|1260.4|1242.6|1260.48|1242.68|1260.14|1242.34|5
1652085630000|2022-05-09 08:40:30|1260.89|1243.09|1260.25|1242.45|1261.4|1243.6|1260.25|1242.45|20
1652085640000|2022-05-09 08:40:40|1259.91|1242.11|1259.22|1241.42|1259.91|1242.11|1259.17|1241.37|11
1652085650000|2022-05-09 08:40:50|1258.93|1241.13|1258.29|1240.49|1258.98|1241.18|1257.4|1239.6|16
1652085660000|2022-05-09 08:41:00|1258.27|1240.47|1259.1|1241.3|1259.34|1241.54|1258.27|1240.47|16
1652085670000|2022-05-09 08:41:10|1258.36|1240.56|1258.34|1240.54|1258.49|1240.69|1258.24|1240.44|9
1652085680000|2022-05-09 08:41:20|1258.39|1240.59|1257.25|1239.45|1258.4|1240.6|1256.75|1238.95|14
1652085690000|2022-05-09 08:41:30|1257.57|1239.77|1257.14|1239.34|1257.57|1239.77|1256.08|1238.28|19
1652085700000|2022-05-09 08:41:40|1257.4|1239.6|1257.31|1239.51|1258.09|1240.29|1257.29|1239.49|21
1652085710000|2022-05-09 08:41:50|1257.4|1239.6|1256.4|1238.6|1257.4|1239.6|1256.4|1238.6|12
1652085720000|2022-05-09 08:42:00|1256.36|1238.56|1257.22|1239.42|1257.22|1239.42|1256.23|1238.43|10
1652085730000|2022-05-09 08:42:10|1257.19|1239.39|1256.8|1239|1257.19|1239.39|1256.78|1238.98|5
1652085740000|2022-05-09 08:42:20|1256.4|1238.6|1256.4|1238.6|1256.4|1238.6|1256.24|1238.44|3
1652085750000|2022-05-09 08:42:30|1255.9|1238.1|1255.49|1237.69|1256.18|1238.38|1255.49|1237.69|7
1652085760000|2022-05-09 08:42:40|1255.57|1237.77|1255.4|1237.6|1255.57|1237.77|1255|1237.2|16
1652085770000|2022-05-09 08:42:50|1255.65|1237.85|1256.3|1238.5|1256.35|1238.55|1255.65|1237.85|10
1652085780000|2022-05-09 08:43:00|1256.29|1238.49|1257.22|1239.42|1257.72|1239.92|1256.29|1238.49|11
1652085790000|2022-05-09 08:43:10|1257.4|1239.6|1257.4|1239.6|1257.45|1239.65|1257.22|1239.42|6
1652085800000|2022-05-09 08:43:20|1257.63|1239.83|1257.39|1239.59|1258.25|1240.45|1257.32|1239.52|13
1652085810000|2022-05-09 08:43:30|1257.49|1239.69|1257.59|1239.79|1258.7|1240.9|1256.85|1239.05|18
1652085820000|2022-05-09 08:43:40|1257.6|1239.8|1257.33|1239.53|1257.6|1239.8|1257.33|1239.53|8
1652085830000|2022-05-09 08:43:50|1257.24|1239.44|1257.4|1239.6|1257.4|1239.6|1256.5|1238.7|13
1652085840000|2022-05-09 08:44:00|1257.32|1239.52|1257.31|1239.51|1257.48|1239.68|1257.31|1239.51|4
1652085850000|2022-05-09 08:44:10|1257.52|1239.72|1257.4|1239.6|1257.73|1239.93|1257.31|1239.51|9
1652085860000|2022-05-09 08:44:20|1257.57|1239.77|1257.4|1239.6|1257.58|1239.78|1257.4|1239.6|6
1652085870000|2022-05-09 08:44:30|1257.33|1239.53|1257.4|1239.6|1257.4|1239.6|1256.94|1239.14|18
1652085880000|2022-05-09 08:44:40|1257.63|1239.83|1257.4|1239.6|1257.63|1239.83|1257.4|1239.6|2
1652085890000|2022-05-09 08:44:50|1257.63|1239.83|1257.8|1240|1257.83|1240.03|1257.4|1239.6|6
1652085900000|2022-05-09 08:45:00|1258.02|1240.22|1259.15|1241.35|1259.54|1241.74|1258.02|1240.22|10
1652085910000|2022-05-09 08:45:10|1258.86|1241.06|1257.9|1240.1|1258.86|1241.06|1257.63|1239.83|16
1652085920000|2022-05-09 08:45:20|1257.93|1240.13|1257.35|1239.55|1257.93|1240.13|1257.35|1239.55|4
1652085930000|2022-05-09 08:45:30|1257.43|1239.63|1258.29|1240.49|1258.3|1240.5|1257.28|1239.48|13
1652085940000|2022-05-09 08:45:40|1258.31|1240.51|1258.31|1240.51|1258.44|1240.64|1258.31|1240.51|7
1652085950000|2022-05-09 08:45:50|1258.4|1240.6|1258.4|1240.6|1258.55|1240.75|1258.4|1240.6|3
1652085960000|2022-05-09 08:46:00|1258.35|1240.55|1257.9|1240.1|1258.42|1240.62|1257.51|1239.71|16
1652085970000|2022-05-09 08:46:10|1257.46|1239.66|1257.38|1239.58|1258|1240.2|1257.15|1239.35|16
1652085980000|2022-05-09 08:46:20|1257.32|1239.52|1257.38|1239.58|1257.46|1239.66|1257.15|1239.35|14
1652085990000|2022-05-09 08:46:30|1257.27|1239.47|1257.28|1239.48|1257.4|1239.6|1257.19|1239.39|11
1652086000000|2022-05-09 08:46:40|1257.19|1239.39|1256.49|1238.69|1257.4|1239.6|1256.47|1238.67|10
1652086010000|2022-05-09 08:46:50|1256.59|1238.79|1256.4|1238.6|1257.19|1239.39|1256.4|1238.6|15
1652086020000|2022-05-09 08:47:00|1256.27|1238.47|1255.3|1237.5|1256.37|1238.57|1255.3|1237.5|16
1652086030000|2022-05-09 08:47:10|1255.18|1237.38|1255.4|1237.6|1255.4|1237.6|1254.95|1237.15|18
1652086040000|2022-05-09 08:47:20|1255.46|1237.66|1255.4|1237.6|1255.46|1237.66|1255.28|1237.48|10
1652086050000|2022-05-09 08:47:30|1255.53|1237.73|1256.4|1238.6|1256.4|1238.6|1255.53|1237.73|4
1652086060000|2022-05-09 08:47:40|1256.59|1238.79|1257.4|1239.6|1258.4|1240.6|1256.59|1238.79|13
1652086070000|2022-05-09 08:47:50|1257.59|1239.79|1257.51|1239.71|1258.7|1240.9|1257.51|1239.71|11
1652086080000|2022-05-09 08:48:00|1257.59|1239.79|1258.4|1240.6|1258.4|1240.6|1257.59|1239.79|6
1652086090000|2022-05-09 08:48:10|1258.33|1240.53|1258.4|1240.6|1258.4|1240.6|1258.33|1240.53|2
1652086100000|2022-05-09 08:48:20|1258.48|1240.68|1259.43|1241.63|1259.68|1241.88|1258.48|1240.68|9
1652086110000|2022-05-09 08:48:30|1259.53|1241.73|1259.29|1241.49|1259.53|1241.73|1259.29|1241.49|8
1652086120000|2022-05-09 08:48:40|1259.3|1241.5|1261.4|1243.6|1261.4|1243.6|1259.3|1241.5|16
1652086130000|2022-05-09 08:48:50|1260.9|1243.1|1260.29|1242.49|1261.32|1243.52|1259.77|1241.97|17
1652086140000|2022-05-09 08:49:00|1260.44|1242.64|1260.95|1243.15|1260.95|1243.15|1260.3|1242.5|7
1652086150000|2022-05-09 08:49:10|1260.54|1242.74|1260.19|1242.39|1260.54|1242.74|1259.29|1241.49|20
1652086160000|2022-05-09 08:49:20|1260.32|1242.52|1261.4|1243.6|1261.65|1243.85|1260.32|1242.52|20
1652086170000|2022-05-09 08:49:30|1261.21|1243.41|1261.4|1243.6|1261.4|1243.6|1261.05|1243.25|13
1652086180000|2022-05-09 08:49:40|1261.28|1243.48|1261.11|1243.31|1261.51|1243.71|1261.11|1243.31|11
1652086190000|2022-05-09 08:49:50|1261.21|1243.41|1260.41|1242.61|1261.44|1243.64|1260.41|1242.61|18
1652086200000|2022-05-09 08:50:00|1260.48|1242.68|1260.3|1242.5|1260.48|1242.68|1260.2|1242.4|10
1652086210000|2022-05-09 08:50:10|1260.34|1242.54|1261.4|1243.6|1261.44|1243.64|1260.34|1242.54|21
1652086220000|2022-05-09 08:50:20|1261.28|1243.48|1261.3|1243.5|1261.3|1243.5|1261.28|1243.48|2
1652086230000|2022-05-09 08:50:30|1261.31|1243.51|1261.6|1243.8|1261.6|1243.8|1261.31|1243.51|5
1652086240000|2022-05-09 08:50:40|1262|1244.2|1262.1|1244.3|1262.4|1244.6|1261.5|1243.7|28
1652086250000|2022-05-09 08:50:50|1262.34|1244.54|1262.19|1244.39|1262.44|1244.64|1262.07|1244.27|13
1652086260000|2022-05-09 08:51:00|1262.07|1244.27|1261.53|1243.73|1262.27|1244.47|1261.4|1243.6|16
1652086270000|2022-05-09 08:51:10|1262.15|1244.35|1262.4|1244.6|1262.4|1244.6|1261.61|1243.81|9
1652086280000|2022-05-09 08:51:20|1263.05|1245.25|1262.35|1244.55|1263.4|1245.6|1262.35|1244.55|19
1652086290000|2022-05-09 08:51:30|1262.34|1244.54|1263.4|1245.6|1263.4|1245.6|1262.14|1244.34|12
1652086300000|2022-05-09 08:51:40|1263.3|1245.5|1263.29|1245.49|1263.65|1245.85|1263.12|1245.32|17
1652086310000|2022-05-09 08:51:50|1263.31|1245.51|1263.31|1245.51|1263.5|1245.7|1262.66|1244.86|16
1652086320000|2022-05-09 08:52:00|1263.4|1245.6|1263.9|1246.1|1263.9|1246.1|1263.31|1245.51|9
1652086330000|2022-05-09 08:52:10|1263.36|1245.56|1263.31|1245.51|1263.48|1245.68|1262.69|1244.89|20
1652086340000|2022-05-09 08:52:20|1263.32|1245.52|1263.9|1246.1|1264.2|1246.4|1263.2|1245.4|12
1652086350000|2022-05-09 08:52:30|1264.3|1246.5|1263.2|1245.4|1264.3|1246.5|1262.86|1245.06|19
1652086360000|2022-05-09 08:52:40|1263.3|1245.5|1263.4|1245.6|1263.53|1245.73|1263.07|1245.27|14
1652086370000|2022-05-09 08:52:50|1263.51|1245.71|1264.28|1246.48|1264.4|1246.6|1263.51|1245.71|10
1652086380000|2022-05-09 08:53:00|1264.19|1246.39|1265.19|1247.39|1265.19|1247.39|1264.17|1246.37|13
1652086390000|2022-05-09 08:53:10|1265.4|1247.6|1264.95|1247.15|1265.4|1247.6|1264.4|1246.6|11
1652086400000|2022-05-09 08:53:20|1265|1247.2|1264.9|1247.1|1265.42|1247.62|1264.9|1247.1|11
1652086410000|2022-05-09 08:53:30|1265.12|1247.32|1264.9|1247.1|1265.3|1247.5|1264.8|1247|16
1652086420000|2022-05-09 08:53:40|1264.78|1246.98|1265.39|1247.59|1266.19|1248.39|1264.75|1246.95|11
1652086430000|2022-05-09 08:53:50|1265.57|1247.77|1265.4|1247.6|1265.57|1247.77|1264.76|1246.96|17
1652086440000|2022-05-09 08:54:00|1265.37|1247.57|1267.4|1249.6|1267.4|1249.6|1265.2|1247.4|18
1652086450000|2022-05-09 08:54:10|1267.21|1249.41|1267.16|1249.36|1267.65|1249.85|1266.5|1248.7|13
1652086460000|2022-05-09 08:54:20|1267.18|1249.38|1267.4|1249.6|1267.55|1249.75|1266.4|1248.6|15
1652086470000|2022-05-09 08:54:30|1267.28|1249.48|1268.1|1250.3|1268.32|1250.52|1267.28|1249.48|9
1652086480000|2022-05-09 08:54:40|1268.2|1250.4|1269.32|1251.52|1269.32|1251.52|1267.6|1249.8|16
1652086490000|2022-05-09 08:54:50|1269.48|1251.68|1269.4|1251.6|1269.67|1251.87|1268.49|1250.69|21
1652086500000|2022-05-09 08:55:00|1269.68|1251.88|1270.09|1252.29|1270.42|1252.62|1269.68|1251.88|20
1652086510000|2022-05-09 08:55:10|1270.16|1252.36|1269|1251.2|1270.31|1252.51|1268.79|1250.99|27
1652086520000|2022-05-09 08:55:20|1268.49|1250.69|1269.22|1251.42|1269.4|1251.6|1268.4|1250.6|15
1652086530000|2022-05-09 08:55:30|1269.23|1251.43|1270.4|1252.6|1270.4|1252.6|1269.22|1251.42|15
1652086540000|2022-05-09 08:55:40|1270.32|1252.52|1269.4|1251.6|1270.32|1252.52|1269.32|1251.52|17
1652086550000|2022-05-09 08:55:50|1269.38|1251.58|1268.4|1250.6|1269.43|1251.63|1268.4|1250.6|17
1652086560000|2022-05-09 08:56:00|1268.33|1250.53|1268.9|1251.1|1269.3|1251.5|1268.33|1250.53|21
1652086570000|2022-05-09 08:56:10|1269.06|1251.26|1268.36|1250.56|1269.06|1251.26|1268.26|1250.46|15
1652086580000|2022-05-09 08:56:20|1268.29|1250.49|1268.51|1250.71|1268.55|1250.75|1268.24|1250.44|15
1652086590000|2022-05-09 08:56:30|1268.24|1250.44|1267.4|1249.6|1269.09|1251.29|1267.24|1249.44|23
1652086600000|2022-05-09 08:56:40|1267.31|1249.51|1266.65|1248.85|1267.31|1249.51|1266.65|1248.85|5
1652086610000|2022-05-09 08:56:50|1266.72|1248.92|1270|1252.2|1270|1252.2|1266.72|1248.92|27
1652086620000|2022-05-09 08:57:00|1270.19|1252.39|1269.54|1251.74|1270.71|1252.91|1269.44|1251.64|21
1652086630000|2022-05-09 08:57:10|1269.51|1251.71|1268.49|1250.69|1269.56|1251.76|1268.49|1250.69|19
1652086640000|2022-05-09 08:57:20|1268.58|1250.78|1268.58|1250.78|1269.4|1251.6|1268.58|1250.78|10
1652086650000|2022-05-09 08:57:30|1268.49|1250.69|1268.58|1250.78|1268.58|1250.78|1268.12|1250.32|12
1652086660000|2022-05-09 08:57:40|1268.48|1250.68|1268.47|1250.67|1268.58|1250.78|1268.47|1250.67|7
1652086670000|2022-05-09 08:57:50|1268.58|1250.78|1268.58|1250.78|1269.4|1251.6|1268.58|1250.78|25
1652086680000|2022-05-09 08:58:00|1268.48|1250.68|1268.48|1250.68|1268.68|1250.88|1268.48|1250.68|7
1652086690000|2022-05-09 08:58:10|1268.6|1250.8|1269.3|1251.5|1269.3|1251.5|1268.4|1250.6|11
1652086700000|2022-05-09 08:58:20|1269.19|1251.39|1267.95|1250.15|1269.19|1251.39|1267.95|1250.15|16
1652086710000|2022-05-09 08:58:30|1267.62|1249.82|1269.2|1251.4|1269.2|1251.4|1267.4|1249.6|11
1652086720000|2022-05-09 08:58:40|1269.4|1251.6|1270.39|1252.59|1270.7|1252.9|1268.6|1250.8|19
1652086730000|2022-05-09 08:58:50|1270.16|1252.36|1270.29|1252.49|1270.4|1252.6|1270.11|1252.31|9
1652086740000|2022-05-09 08:59:00|1270.4|1252.6|1271|1253.2|1271|1253.2|1270.4|1252.6|11
1652086750000|2022-05-09 08:59:10|1271.39|1253.59|1271.26|1253.46|1271.55|1253.75|1271.26|1253.46|9
1652086760000|2022-05-09 08:59:20|1271.48|1253.68|1271.4|1253.6|1271.48|1253.68|1270.4|1252.6|25
1652086770000|2022-05-09 08:59:30|1271.58|1253.78|1271.48|1253.68|1272.44|1254.64|1271.47|1253.67|20
1652086780000|2022-05-09 08:59:40|1271.45|1253.65|1271.3|1253.5|1271.69|1253.89|1271.13|1253.33|17
1652086790000|2022-05-09 08:59:50|1271.2|1253.4|1270.4|1252.6|1271.4|1253.6|1270.4|1252.6|13
1652086800000|2022-05-09 09:00:00|1270.89|1253.09|1270.4|1252.6|1271.4|1253.6|1270.4|1252.6|18
1652086810000|2022-05-09 09:00:10|1270.47|1252.67|1270.3|1252.5|1270.47|1252.67|1270.3|1252.5|3
1652086820000|2022-05-09 09:00:20|1270.34|1252.54|1270.1|1252.3|1270.4|1252.6|1269.96|1252.16|10
1652086830000|2022-05-09 09:00:30|1270.32|1252.52|1269.34|1251.54|1270.45|1252.65|1269.34|1251.54|22
1652086840000|2022-05-09 09:00:40|1269.42|1251.62|1269.19|1251.39|1269.54|1251.74|1268.61|1250.81|18
1652086850000|2022-05-09 09:00:50|1269.29|1251.49|1269.21|1251.41|1269.4|1251.6|1269.08|1251.28|14
1652086860000|2022-05-09 09:01:00|1269.03|1251.23|1269.4|1251.6|1269.4|1251.6|1269.03|1251.23|5
1652086870000|2022-05-09 09:01:10|1269.3|1251.5|1269.9|1252.1|1269.9|1252.1|1269.3|1251.5|7
1652086880000|2022-05-09 09:01:20|1269.65|1251.85|1269.4|1251.6|1269.9|1252.1|1269.13|1251.33|10
1652086890000|2022-05-09 09:01:30|1269.55|1251.75|1269.4|1251.6|1269.55|1251.75|1269.4|1251.6|4
1652086900000|2022-05-09 09:01:40|1269.3|1251.5|1269.25|1251.45|1269.45|1251.65|1268.75|1250.95|10
1652086910000|2022-05-09 09:01:50|1269.13|1251.33|1268.7|1250.9|1269.13|1251.33|1268.37|1250.57|8
1652086920000|2022-05-09 09:02:00|1268.99|1251.19|1268.9|1251.1|1268.99|1251.19|1268.9|1251.1|2
1652086930000|2022-05-09 09:02:10|1268.37|1250.57|1268.37|1250.57|1268.46|1250.66|1267.84|1250.04|7
1652086940000|2022-05-09 09:02:20|1268.34|1250.54|1267.84|1250.04|1268.34|1250.54|1267.84|1250.04|4
1652086950000|2022-05-09 09:02:30|1268.07|1250.27|1267.9|1250.1|1268.07|1250.27|1267.84|1250.04|4
1652086960000|2022-05-09 09:02:40|1268.15|1250.35|1268.4|1250.6|1268.47|1250.67|1268.1|1250.3|10
1652086970000|2022-05-09 09:02:50|1268.44|1250.64|1269.4|1251.6|1269.4|1251.6|1268.3|1250.5|9
1652086980000|2022-05-09 09:03:00|1269.51|1251.71|1269.35|1251.55|1270.4|1252.6|1269.35|1251.55|7
1652086990000|2022-05-09 09:03:10|1269.33|1251.53|1268.9|1251.1|1269.34|1251.54|1268.9|1251.1|9
1652087000000|2022-05-09 09:03:20|1269.05|1251.25|1268.25|1250.45|1269.05|1251.25|1268.25|1250.45|8
1652087010000|2022-05-09 09:03:30|1267.4|1249.6|1267.36|1249.56|1267.4|1249.6|1267.36|1249.56|2
1652087020000|2022-05-09 09:03:40|1267.62|1249.82|1268.35|1250.55|1268.48|1250.68|1267.32|1249.52|10
1652087030000|2022-05-09 09:03:50|1268|1250.2|1268.1|1250.3|1268.2|1250.4|1268|1250.2|4
1652087040000|2022-05-09 09:04:00|1268|1250.2|1267.9|1250.1|1268|1250.2|1267.9|1250.1|2
1652087050000|2022-05-09 09:04:10|1267.96|1250.16|1268.4|1250.6|1268.59|1250.79|1267.9|1250.1|7
1652087060000|2022-05-09 09:04:20|1268.57|1250.77|1268.4|1250.6|1268.63|1250.83|1268.4|1250.6|5
1652087070000|2022-05-09 09:04:30|1268.99|1251.19|1268.95|1251.15|1269|1251.2|1268.9|1251.1|4
1652087080000|2022-05-09 09:04:40|1268.68|1250.88|1268.7|1250.9|1268.7|1250.9|1268.68|1250.88|2
1652087090000|2022-05-09 09:04:50|1268.9|1251.1|1268.29|1250.49|1268.9|1251.1|1268.28|1250.48|8
1652087100000|2022-05-09 09:05:00|1268.3|1250.5|1268.31|1250.51|1268.4|1250.6|1268.3|1250.5|6
1652087110000|2022-05-09 09:05:10|1268.41|1250.61|1268.1|1250.3|1268.41|1250.61|1267.59|1249.79|7
1652087120000|2022-05-09 09:05:20|1268.04|1250.24|1268|1250.2|1268.04|1250.24|1267.95|1250.15|4
1652087130000|2022-05-09 09:05:30|1267.9|1250.1|1267.95|1250.15|1268.06|1250.26|1267.9|1250.1|4
1652087140000|2022-05-09 09:05:40|1267.94|1250.14|1267.65|1249.85|1267.95|1250.15|1267.41|1249.61|5
1652087150000|2022-05-09 09:05:50|1268|1250.2|1267.41|1249.61|1268|1250.2|1267.41|1249.61|3
1652087160000|2022-05-09 09:06:00|1267.45|1249.65|1267.06|1249.26|1267.45|1249.65|1266.55|1248.75|11
1652087170000|2022-05-09 09:06:10|1267.41|1249.61|1267.38|1249.58|1267.41|1249.61|1267.29|1249.49|7
1652087180000|2022-05-09 09:06:20|1267.39|1249.59|1267.9|1250.1|1268.4|1250.6|1267.39|1249.59|19
1652087190000|2022-05-09 09:06:30|1268.19|1250.39|1267.9|1250.1|1268.4|1250.6|1267.9|1250.1|7
1652087200000|2022-05-09 09:06:40|1268.01|1250.21|1267.46|1249.66|1268.01|1250.21|1267.41|1249.61|5
1652087210000|2022-05-09 09:06:50|1267.65|1249.85|1266.82|1249.02|1267.65|1249.85|1266.82|1249.02|8
1652087220000|2022-05-09 09:07:00|1266.85|1249.05|1266.82|1249.02|1266.85|1249.05|1266.82|1249.02|2
1652087230000|2022-05-09 09:07:10|1267.39|1249.59|1267.36|1249.56|1267.39|1249.59|1266.82|1249.02|6
1652087240000|2022-05-09 09:07:20|1268.14|1250.34|1268.05|1250.25|1268.18|1250.38|1268.05|1250.25|3
1652087250000|2022-05-09 09:07:30|1267.4|1249.6|1267.4|1249.6|1267.4|1249.6|1267.4|1249.6|1
1652087260000|2022-05-09 09:07:40|1268.05|1250.25|1268|1250.2|1268.08|1250.28|1268|1250.2|4
1652087270000|2022-05-09 09:07:50|1267.4|1249.6|1268.08|1250.28|1268.08|1250.28|1267.4|1249.6|3
1652087280000|2022-05-09 09:08:00|1268|1250.2|1267.25|1249.45|1268|1250.2|1266.55|1248.75|12
1652087290000|2022-05-09 09:08:10|1266.4|1248.6|1266.59|1248.79|1266.68|1248.88|1266.4|1248.6|7
1652087300000|2022-05-09 09:08:20|1266.4|1248.6|1267.25|1249.45|1267.45|1249.65|1266.4|1248.6|7
1652087310000|2022-05-09 09:08:30|1267.38|1249.58|1267.46|1249.66|1267.81|1250.01|1267.38|1249.58|12
1652087320000|2022-05-09 09:08:40|1267.44|1249.64|1267.38|1249.58|1267.44|1249.64|1267.38|1249.58|6
1652087330000|2022-05-09 09:08:50|1267.39|1249.59|1267.38|1249.58|1267.75|1249.95|1267.38|1249.58|12
1652087340000|2022-05-09 09:09:00|1267.53|1249.73|1267.35|1249.55|1267.53|1249.73|1267.35|1249.55|6
1652087350000|2022-05-09 09:09:10|1267.41|1249.61|1267.35|1249.55|1267.41|1249.61|1267.35|1249.55|2
1652087360000|2022-05-09 09:09:20|1267.38|1249.58|1267.35|1249.55|1267.38|1249.58|1267.35|1249.55|2
1652087370000|2022-05-09 09:09:30|1267.42|1249.62|1266.85|1249.05|1267.42|1249.62|1266.85|1249.05|9
1652087380000|2022-05-09 09:09:40|1267.15|1249.35|1266.4|1248.6|1267.15|1249.35|1266.4|1248.6|6
1652087390000|2022-05-09 09:09:50|1266.47|1248.67|1266.47|1248.67|1266.47|1248.67|1266.47|1248.67|1
1652087400000|2022-05-09 09:10:00|1266.57|1248.77|1266.4|1248.6|1266.57|1248.77|1266.4|1248.6|4
1652087410000|2022-05-09 09:10:10|1266.58|1248.78|1266.4|1248.6|1266.68|1248.88|1266.4|1248.6|6
1652087420000|2022-05-09 09:10:20|1266.55|1248.75|1267.4|1249.6|1267.4|1249.6|1266.55|1248.75|3
1652087430000|2022-05-09 09:10:30|1267.33|1249.53|1267.65|1249.85|1267.73|1249.93|1267.23|1249.43|13
1652087440000|2022-05-09 09:10:40|1267.67|1249.87|1268.22|1250.42|1268.25|1250.45|1267.54|1249.74|12
1652087450000|2022-05-09 09:10:50|1268.24|1250.44|1267.48|1249.68|1268.24|1250.44|1267.45|1249.65|7
1652087460000|2022-05-09 09:11:00|1267.4|1249.6|1267.48|1249.68|1267.54|1249.74|1267.4|1249.6|7
1652087470000|2022-05-09 09:11:10|1267.45|1249.65|1267.46|1249.66|1267.58|1249.78|1267.4|1249.6|8
1652087480000|2022-05-09 09:11:20|1267.45|1249.65|1267.4|1249.6|1267.47|1249.67|1267.4|1249.6|5
1652087490000|2022-05-09 09:11:30|1267.57|1249.77|1268.4|1250.6|1268.4|1250.6|1267.4|1249.6|5
1652087500000|2022-05-09 09:11:40|1268.44|1250.64|1268.4|1250.6|1268.48|1250.68|1268.4|1250.6|4
1652087510000|2022-05-09 09:11:50|1268.49|1250.69|1268.52|1250.72|1269.29|1251.49|1268.49|1250.69|10
1652087520000|2022-05-09 09:12:00|1268.4|1250.6|1269.1|1251.3|1269.1|1251.3|1268.4|1250.6|6
1652087530000|2022-05-09 09:12:10|1269.42|1251.62|1270.4|1252.6|1270.4|1252.6|1269.4|1251.6|18
1652087540000|2022-05-09 09:12:20|1270.42|1252.62|1269.57|1251.77|1270.42|1252.62|1269.57|1251.77|13
1652087550000|2022-05-09 09:12:30|1269.49|1251.69|1269.4|1251.6|1269.54|1251.74|1269.4|1251.6|3
1652087560000|2022-05-09 09:12:40|1269.6|1251.8|1270.9|1253.1|1270.97|1253.17|1269.6|1251.8|7
1652087570000|2022-05-09 09:12:50|1270.99|1253.19|1271.43|1253.63|1271.44|1253.64|1270.99|1253.19|10
1652087580000|2022-05-09 09:13:00|1271.39|1253.59|1272.47|1254.67|1272.47|1254.67|1271.39|1253.59|13
1652087590000|2022-05-09 09:13:10|1272.62|1254.82|1273|1255.2|1273|1255.2|1272.4|1254.6|9
1652087600000|2022-05-09 09:13:20|1273.12|1255.32|1274.4|1256.6|1274.4|1256.6|1273.05|1255.25|13
1652087610000|2022-05-09 09:13:30|1274.15|1256.35|1273.51|1255.71|1274.4|1256.6|1273.49|1255.69|12
1652087620000|2022-05-09 09:13:40|1273.53|1255.73|1273.52|1255.72|1274.44|1256.64|1273.48|1255.68|20
1652087630000|2022-05-09 09:13:50|1273.5|1255.7|1273.43|1255.63|1273.52|1255.72|1273.37|1255.57|13
1652087640000|2022-05-09 09:14:00|1273.58|1255.78|1273.43|1255.63|1273.58|1255.78|1273.38|1255.58|6
1652087650000|2022-05-09 09:14:10|1273.4|1255.6|1273.4|1255.6|1273.64|1255.84|1273.38|1255.58|10
1652087660000|2022-05-09 09:14:20|1273.45|1255.65|1273.45|1255.65|1273.54|1255.74|1273.4|1255.6|10
1652087670000|2022-05-09 09:14:30|1273.43|1255.63|1273.43|1255.63|1273.51|1255.71|1273.43|1255.63|5
1652087680000|2022-05-09 09:14:40|1273.36|1255.56|1272.28|1254.48|1273.4|1255.6|1272.28|1254.48|16
1652087690000|2022-05-09 09:14:50|1272.5|1254.7|1272.4|1254.6|1272.55|1254.75|1271.6|1253.8|12
1652087700000|2022-05-09 09:15:00|1272.54|1254.74|1272.4|1254.6|1272.54|1254.74|1272.4|1254.6|7
1652087710000|2022-05-09 09:15:10|1272.72|1254.92|1272.4|1254.6|1272.72|1254.92|1272.38|1254.58|14
1652087720000|2022-05-09 09:15:20|1272.5|1254.7|1272.4|1254.6|1272.5|1254.7|1272.28|1254.48|11
1652087730000|2022-05-09 09:15:30|1272.15|1254.35|1272.4|1254.6|1272.45|1254.65|1271.92|1254.12|8
1652087740000|2022-05-09 09:15:40|1272.49|1254.69|1272.4|1254.6|1272.49|1254.69|1272.39|1254.59|6
1652087750000|2022-05-09 09:15:50|1272.15|1254.35|1272.4|1254.6|1272.4|1254.6|1271.4|1253.6|9
1652087760000|2022-05-09 09:16:00|1272.15|1254.35|1272.4|1254.6|1272.4|1254.6|1271.45|1253.65|14
1652087770000|2022-05-09 09:16:10|1272.15|1254.35|1271.4|1253.6|1272.4|1254.6|1271.4|1253.6|15
1652087780000|2022-05-09 09:16:20|1271.44|1253.64|1271.4|1253.6|1271.5|1253.7|1271.4|1253.6|7
1652087800000|2022-05-09 09:16:40|1271.15|1253.35|1270.4|1252.6|1271.15|1253.35|1270.4|1252.6|14
1652087810000|2022-05-09 09:16:50|1270.45|1252.65|1270.4|1252.6|1270.45|1252.65|1270.4|1252.6|4
1652087820000|2022-05-09 09:17:00|1270.46|1252.66|1270.4|1252.6|1270.46|1252.66|1270.4|1252.6|2
1652087830000|2022-05-09 09:17:10|1270.58|1252.78|1270.4|1252.6|1270.58|1252.78|1270.4|1252.6|2
1652087840000|2022-05-09 09:17:20|1270.49|1252.69|1270.15|1252.35|1270.49|1252.69|1270.15|1252.35|3
1652087850000|2022-05-09 09:17:30|1269.87|1252.07|1269.4|1251.6|1269.87|1252.07|1269.4|1251.6|8
1652087870000|2022-05-09 09:17:50|1269.5|1251.7|1267.81|1250.01|1269.5|1251.7|1267.8|1250|12
1652087880000|2022-05-09 09:18:00|1267.74|1249.94|1266.6|1248.8|1267.74|1249.94|1266.6|1248.8|21
1652087890000|2022-05-09 09:18:10|1266.58|1248.78|1265.48|1247.68|1266.75|1248.95|1265.48|1247.68|13
1652087900000|2022-05-09 09:18:20|1265.5|1247.7|1264.48|1246.68|1265.56|1247.76|1264.48|1246.68|29
1652087910000|2022-05-09 09:18:30|1264.37|1246.57|1264.4|1246.6|1264.5|1246.7|1264.37|1246.57|6
1652087920000|2022-05-09 09:18:40|1264.63|1246.83|1266|1248.2|1266|1248.2|1264.63|1246.83|12
1652087930000|2022-05-09 09:18:50|1265.79|1247.99|1265.44|1247.64|1265.9|1248.1|1265.4|1247.6|20
1652087940000|2022-05-09 09:19:00|1265.43|1247.63|1265.15|1247.35|1265.48|1247.68|1265.15|1247.35|8
1652087950000|2022-05-09 09:19:10|1265.19|1247.39|1264.4|1246.6|1265.19|1247.39|1264.4|1246.6|7
1652087960000|2022-05-09 09:19:20|1264.37|1246.57|1263.47|1245.67|1264.43|1246.63|1263.47|1245.67|9
1652087970000|2022-05-09 09:19:30|1263.49|1245.69|1263.53|1245.73|1263.55|1245.75|1263.22|1245.42|12
1652087980000|2022-05-09 09:19:40|1262.99|1245.19|1262.82|1245.02|1263.28|1245.48|1262.82|1245.02|8
1652087990000|2022-05-09 09:19:50|1263.04|1245.24|1263.07|1245.27|1263.28|1245.48|1262.98|1245.18|10
1652088000000|2022-05-09 09:20:00|1263|1245.2|1263.4|1245.6|1264.4|1246.6|1262.59|1244.79|19
1652088010000|2022-05-09 09:20:10|1263.76|1245.96|1263.4|1245.6|1264.4|1246.6|1263.4|1245.6|11
1652088020000|2022-05-09 09:20:20|1263.51|1245.71|1263.4|1245.6|1263.67|1245.87|1263.4|1245.6|6
1652088030000|2022-05-09 09:20:30|1263.71|1245.91|1263.4|1245.6|1263.71|1245.91|1263.4|1245.6|3
1652088040000|2022-05-09 09:20:40|1263.54|1245.74|1263.28|1245.48|1263.54|1245.74|1263.06|1245.26|6
1652088050000|2022-05-09 09:20:50|1263.2|1245.4|1263.42|1245.62|1263.42|1245.62|1263.2|1245.4|4
1652088060000|2022-05-09 09:21:00|1263.43|1245.63|1264.43|1246.63|1264.48|1246.68|1263.4|1245.6|10
1652088070000|2022-05-09 09:21:10|1264.42|1246.62|1264.4|1246.6|1265.4|1247.6|1264.4|1246.6|8
1652088080000|2022-05-09 09:21:20|1264.59|1246.79|1265.15|1247.35|1265.4|1247.6|1264.4|1246.6|15
1652088090000|2022-05-09 09:21:30|1265.5|1247.7|1264.4|1246.6|1265.5|1247.7|1264.4|1246.6|10
1652088100000|2022-05-09 09:21:40|1264.22|1246.42|1263.56|1245.76|1264.35|1246.55|1263.56|1245.76|14
1652088110000|2022-05-09 09:21:50|1263.86|1246.06|1263.4|1245.6|1263.86|1246.06|1263.35|1245.55|7
1652088120000|2022-05-09 09:22:00|1263.54|1245.74|1264.4|1246.6|1264.4|1246.6|1263.44|1245.64|7
1652088130000|2022-05-09 09:22:10|1264.54|1246.74|1264.4|1246.6|1264.54|1246.74|1264.4|1246.6|5
1652088140000|2022-05-09 09:22:20|1264.46|1246.66|1264.53|1246.73|1264.63|1246.83|1264.28|1246.48|7
1652088150000|2022-05-09 09:22:30|1264.28|1246.48|1263.4|1245.6|1264.54|1246.74|1263.4|1245.6|13
1652088160000|2022-05-09 09:22:40|1263.6|1245.8|1263.53|1245.73|1263.6|1245.8|1263.4|1245.6|5
1652088170000|2022-05-09 09:22:50|1263.56|1245.76|1263.45|1245.65|1264|1246.2|1263.4|1245.6|8
1652088180000|2022-05-09 09:23:00|1263.5|1245.7|1262.72|1244.92|1263.5|1245.7|1262.72|1244.92|14
1652088190000|2022-05-09 09:23:10|1262.59|1244.79|1263.05|1245.25|1263.4|1245.6|1262.59|1244.79|10
1652088200000|2022-05-09 09:23:20|1263.38|1245.58|1263.27|1245.47|1263.38|1245.58|1263.01|1245.21|7
1652088210000|2022-05-09 09:23:30|1263.28|1245.48|1262.59|1244.79|1263.28|1245.48|1262.59|1244.79|8
1652088220000|2022-05-09 09:23:40|1262.78|1244.98|1262.59|1244.79|1262.83|1245.03|1262.59|1244.79|6
1652088230000|2022-05-09 09:23:50|1263.1|1245.3|1263.4|1245.6|1263.4|1245.6|1263.1|1245.3|4
1652088240000|2022-05-09 09:24:00|1263.54|1245.74|1264.12|1246.32|1264.12|1246.32|1263.4|1245.6|8
1652088250000|2022-05-09 09:24:10|1263.8|1246|1263.46|1245.66|1263.8|1246|1263.46|1245.66|5
1652088260000|2022-05-09 09:24:20|1263.51|1245.71|1263.27|1245.47|1263.62|1245.82|1262.7|1244.9|17
1652088270000|2022-05-09 09:24:30|1263.05|1245.25|1263.21|1245.41|1263.27|1245.47|1263|1245.2|4
1652088280000|2022-05-09 09:24:40|1263.05|1245.25|1263.27|1245.47|1263.31|1245.51|1263.05|1245.25|7
1652088290000|2022-05-09 09:24:50|1263.28|1245.48|1263.28|1245.48|1263.28|1245.48|1263.09|1245.29|4
1652088300000|2022-05-09 09:25:00|1263.15|1245.35|1262.59|1244.79|1263.28|1245.48|1262.59|1244.79|5
1652088310000|2022-05-09 09:25:10|1262.84|1245.04|1262.4|1244.6|1262.84|1245.04|1262.15|1244.35|13
1652088320000|2022-05-09 09:25:20|1262.15|1244.35|1261.47|1243.67|1262.45|1244.65|1261.4|1243.6|6
1652088330000|2022-05-09 09:25:30|1261.49|1243.69|1261.32|1243.52|1261.94|1244.14|1261.3|1243.5|20
1652088340000|2022-05-09 09:25:40|1261.5|1243.7|1261.19|1243.39|1261.5|1243.7|1260.7|1242.9|15
1652088350000|2022-05-09 09:25:50|1261.14|1243.34|1262.15|1244.35|1262.15|1244.35|1261.12|1243.32|14
1652088360000|2022-05-09 09:26:00|1262.21|1244.41|1261.4|1243.6|1262.27|1244.47|1261.4|1243.6|12
1652088370000|2022-05-09 09:26:10|1261.54|1243.74|1262.15|1244.35|1262.4|1244.6|1261.4|1243.6|9
1652088380000|2022-05-09 09:26:20|1262.4|1244.6|1261.85|1244.05|1262.58|1244.78|1261.85|1244.05|11
1652088390000|2022-05-09 09:26:30|1261.58|1243.78|1261.42|1243.62|1261.58|1243.78|1261.41|1243.61|9
1652088400000|2022-05-09 09:26:40|1261.45|1243.65|1261.18|1243.38|1261.45|1243.65|1261.18|1243.38|9
1652088410000|2022-05-09 09:26:50|1260.54|1242.74|1260.4|1242.6|1260.9|1243.1|1260.4|1242.6|7
1652088420000|2022-05-09 09:27:00|1260.98|1243.18|1260.45|1242.65|1260.98|1243.18|1260.45|1242.65|3
1652088430000|2022-05-09 09:27:10|1260.73|1242.93|1260.46|1242.66|1260.73|1242.93|1260.46|1242.66|7
1652088440000|2022-05-09 09:27:20|1260.49|1242.69|1260.4|1242.6|1260.77|1242.97|1260.19|1242.39|7
1652088450000|2022-05-09 09:27:30|1260.67|1242.87|1259.74|1241.94|1260.67|1242.87|1259.59|1241.79|5
1652088460000|2022-05-09 09:27:40|1259.49|1241.69|1259.4|1241.6|1260.44|1242.64|1259.4|1241.6|10
1652088470000|2022-05-09 09:27:50|1259.63|1241.83|1259.4|1241.6|1259.63|1241.83|1258.63|1240.83|16
1652088480000|2022-05-09 09:28:00|1259.75|1241.95|1259.4|1241.6|1259.75|1241.95|1259.4|1241.6|5
1652088490000|2022-05-09 09:28:10|1259.44|1241.64|1259.15|1241.35|1259.65|1241.85|1258.51|1240.71|11
1652088500000|2022-05-09 09:28:20|1259.21|1241.41|1258.4|1240.6|1259.35|1241.55|1258.4|1240.6|9
1652088510000|2022-05-09 09:28:30|1258.62|1240.82|1258.42|1240.62|1258.62|1240.82|1258.12|1240.32|6
1652088520000|2022-05-09 09:28:40|1258.2|1240.4|1258.46|1240.66|1258.5|1240.7|1258.2|1240.4|9
1652088530000|2022-05-09 09:28:50|1258.4|1240.6|1258.3|1240.5|1258.42|1240.62|1258.12|1240.32|8
1652088540000|2022-05-09 09:29:00|1258.48|1240.68|1259.4|1241.6|1259.4|1241.6|1258.12|1240.32|13
1652088550000|2022-05-09 09:29:10|1259.19|1241.39|1259.4|1241.6|1259.45|1241.65|1258.4|1240.6|12
1652088560000|2022-05-09 09:29:20|1259.46|1241.66|1259.46|1241.66|1259.8|1242|1259.43|1241.63|4
1652088570000|2022-05-09 09:29:30|1259.15|1241.35|1259.19|1241.39|1259.19|1241.39|1258.51|1240.71|10
1652088580000|2022-05-09 09:29:40|1258.88|1241.08|1259.19|1241.39|1259.19|1241.39|1258.49|1240.69|11
1652088590000|2022-05-09 09:29:50|1258.88|1241.08|1259.4|1241.6|1259.54|1241.74|1258.49|1240.69|11
1652088600000|2022-05-09 09:30:00|1259.19|1241.39|1259.4|1241.6|1259.45|1241.65|1258.88|1241.08|9
1652088610000|2022-05-09 09:30:10|1259.7|1241.9|1259.4|1241.6|1260.4|1242.6|1259.4|1241.6|7
1652088620000|2022-05-09 09:30:20|1259.65|1241.85|1259.4|1241.6|1259.65|1241.85|1259.4|1241.6|2
1652088630000|2022-05-09 09:30:30|1259.69|1241.89|1260.4|1242.6|1260.4|1242.6|1259.69|1241.89|7
1652088640000|2022-05-09 09:30:40|1260.5|1242.7|1260.4|1242.6|1261.4|1243.6|1260.4|1242.6|13
1652088650000|2022-05-09 09:30:50|1260.6|1242.8|1260.28|1242.48|1260.65|1242.85|1260.1|1242.3|18
1652088660000|2022-05-09 09:31:00|1260.25|1242.45|1259.37|1241.57|1260.38|1242.58|1259.37|1241.57|9
1652088670000|2022-05-09 09:31:10|1259.49|1241.69|1259.21|1241.41|1259.49|1241.69|1259.21|1241.41|3
1652088680000|2022-05-09 09:31:20|1259.45|1241.65|1258.53|1240.73|1259.45|1241.65|1258.45|1240.65|10
1652088690000|2022-05-09 09:31:30|1258.47|1240.67|1258.11|1240.31|1258.51|1240.71|1258.11|1240.31|7
1652088700000|2022-05-09 09:31:40|1258.08|1240.28|1258.05|1240.25|1258.17|1240.37|1257.44|1239.64|13
1652088710000|2022-05-09 09:31:50|1258.02|1240.22|1257.12|1239.32|1258.02|1240.22|1257.12|1239.32|21
1652088720000|2022-05-09 09:32:00|1257.15|1239.35|1257.22|1239.42|1257.32|1239.52|1256.85|1239.05|12
1652088730000|2022-05-09 09:32:10|1257.19|1239.39|1257.4|1239.6|1257.63|1239.83|1257.19|1239.39|12
1652088740000|2022-05-09 09:32:20|1257.19|1239.39|1257.15|1239.35|1257.43|1239.63|1256.9|1239.1|10
1652088750000|2022-05-09 09:32:30|1257.25|1239.45|1256.44|1238.64|1257.25|1239.45|1256.37|1238.57|11
1652088760000|2022-05-09 09:32:40|1256.43|1238.63|1256.15|1238.35|1256.44|1238.64|1255.27|1237.47|19
1652088770000|2022-05-09 09:32:50|1256.32|1238.52|1256.46|1238.66|1256.5|1238.7|1256.15|1238.35|8
1652088780000|2022-05-09 09:33:00|1256.21|1238.41|1258.4|1240.6|1258.4|1240.6|1256.21|1238.41|27
1652088790000|2022-05-09 09:33:10|1258.65|1240.85|1258.27|1240.47|1258.65|1240.85|1257.53|1239.73|17
1652088800000|2022-05-09 09:33:20|1258.28|1240.48|1257.07|1239.27|1258.49|1240.69|1256.87|1239.07|21
1652088810000|2022-05-09 09:33:30|1256.6|1238.8|1256.59|1238.79|1256.99|1239.19|1256.4|1238.6|16
1652088820000|2022-05-09 09:33:40|1256.62|1238.82|1257.91|1240.11|1258.59|1240.79|1256.62|1238.82|18
1652088830000|2022-05-09 09:33:50|1257.88|1240.08|1257.45|1239.65|1257.88|1240.08|1257.4|1239.6|18
1652088840000|2022-05-09 09:34:00|1257.37|1239.57|1256.95|1239.15|1257.49|1239.69|1256.44|1238.64|19
1652088850000|2022-05-09 09:34:10|1257.18|1239.38|1257.15|1239.35|1257.26|1239.46|1257.09|1239.29|9
1652088860000|2022-05-09 09:34:20|1257.19|1239.39|1257.19|1239.39|1257.38|1239.58|1257.15|1239.35|7
1652088870000|2022-05-09 09:34:30|1256.97|1239.17|1257.08|1239.28|1257.19|1239.39|1256.69|1238.89|7
1652088880000|2022-05-09 09:34:40|1256.4|1238.6|1256.49|1238.69|1256.85|1239.05|1256.4|1238.6|5
1652088890000|2022-05-09 09:34:50|1256.58|1238.78|1255.61|1237.81|1256.58|1238.78|1255.61|1237.81|12
1652088900000|2022-05-09 09:35:00|1255.47|1237.67|1254.85|1237.05|1255.53|1237.73|1254.84|1237.04|10
1652088910000|2022-05-09 09:35:10|1255.09|1237.29|1254.85|1237.05|1255.17|1237.37|1254.85|1237.05|3
1652088920000|2022-05-09 09:35:20|1255.03|1237.23|1254.85|1237.05|1255.03|1237.23|1254.64|1236.84|14
1652088930000|2022-05-09 09:35:30|1254.84|1237.04|1254.79|1236.99|1254.89|1237.09|1254.65|1236.85|8
1652088940000|2022-05-09 09:35:40|1254.9|1237.1|1256.12|1238.32|1256.4|1238.6|1254.85|1237.05|16
1652088950000|2022-05-09 09:35:50|1256.19|1238.39|1256.22|1238.42|1256.4|1238.6|1256.15|1238.35|8
1652088960000|2022-05-09 09:36:00|1256.19|1238.39|1256.32|1238.52|1256.4|1238.6|1256.19|1238.39|6
1652088970000|2022-05-09 09:36:10|1256.3|1238.5|1257.4|1239.6|1257.4|1239.6|1256.3|1238.5|25
1652088980000|2022-05-09 09:36:20|1257.19|1239.39|1257.74|1239.94|1257.74|1239.94|1257.09|1239.29|11
1652088990000|2022-05-09 09:36:30|1257.84|1240.04|1257.87|1240.07|1257.94|1240.14|1257.4|1239.6|9
1652089000000|2022-05-09 09:36:40|1257.83|1240.03|1257.4|1239.6|1257.86|1240.06|1256.9|1239.1|10
1652089010000|2022-05-09 09:36:50|1257.19|1239.39|1256.4|1238.6|1257.35|1239.55|1255.63|1237.83|7
1652089020000|2022-05-09 09:37:00|1256.32|1238.52|1256.4|1238.6|1256.58|1238.78|1255.9|1238.1|9
1652089030000|2022-05-09 09:37:10|1256.81|1239.01|1256.88|1239.08|1256.88|1239.08|1256.56|1238.76|5
1652089040000|2022-05-09 09:37:20|1256.59|1238.79|1256.88|1239.08|1257.4|1239.6|1256.4|1238.6|4
1652089050000|2022-05-09 09:37:30|1257.04|1239.24|1256.88|1239.08|1257.04|1239.24|1255.68|1237.88|6
1652089060000|2022-05-09 09:37:40|1256.69|1238.89|1256.69|1238.89|1256.69|1238.89|1256.4|1238.6|3
1652089070000|2022-05-09 09:37:50|1256.88|1239.08|1258.96|1241.16|1259.51|1241.71|1256.88|1239.08|20
1652089080000|2022-05-09 09:38:00|1259.02|1241.22|1258.38|1240.58|1259.02|1241.22|1258.38|1240.58|12
1652089090000|2022-05-09 09:38:10|1258.28|1240.48|1257.4|1239.6|1258.36|1240.56|1257.4|1239.6|21
1652089100000|2022-05-09 09:38:20|1257.59|1239.79|1257.67|1239.87|1257.67|1239.87|1257.45|1239.65|8
1652089110000|2022-05-09 09:38:30|1257.72|1239.92|1257.72|1239.92|1258.4|1240.6|1257.72|1239.92|15
1652089120000|2022-05-09 09:38:40|1257.75|1239.95|1257.15|1239.35|1258.4|1240.6|1257.15|1239.35|12
1652089130000|2022-05-09 09:38:50|1257.12|1239.32|1257.87|1240.07|1257.9|1240.1|1257.12|1239.32|16
1652089140000|2022-05-09 09:39:00|1257.9|1240.1|1258.03|1240.23|1258.31|1240.51|1257.66|1239.86|15
1652089150000|2022-05-09 09:39:10|1257.5|1239.7|1257.15|1239.35|1257.65|1239.85|1256.9|1239.1|15
1652089160000|2022-05-09 09:39:20|1257.12|1239.32|1256.4|1238.6|1257.2|1239.4|1256.4|1238.6|10
1652089170000|2022-05-09 09:39:30|1256.19|1238.39|1255.46|1237.66|1256.5|1238.7|1255.46|1237.66|9
1652089180000|2022-05-09 09:39:40|1255.38|1237.58|1256.4|1238.6|1256.4|1238.6|1255.31|1237.51|9
1652089190000|2022-05-09 09:39:50|1256.37|1238.57|1257.04|1239.24|1257.15|1239.35|1256.37|1238.57|12
1652089200000|2022-05-09 09:40:00|1256.9|1239.1|1256.4|1238.6|1257.15|1239.35|1256.19|1238.39|13
1652089210000|2022-05-09 09:40:10|1256.19|1238.39|1256.15|1238.35|1256.4|1238.6|1255.9|1238.1|13
1652089220000|2022-05-09 09:40:20|1256.19|1238.39|1256.09|1238.29|1256.4|1238.6|1256.09|1238.29|10
1652089230000|2022-05-09 09:40:30|1255.9|1238.1|1255.35|1237.55|1255.9|1238.1|1255.35|1237.55|4
1652089240000|2022-05-09 09:40:40|1255.27|1237.47|1255.35|1237.55|1255.6|1237.8|1255.27|1237.47|4
1652089250000|2022-05-09 09:40:50|1255.63|1237.83|1255.19|1237.39|1255.63|1237.83|1254.4|1236.6|11
1652089260000|2022-05-09 09:41:00|1255.15|1237.35|1253.84|1236.04|1255.15|1237.35|1253.4|1235.6|23
1652089270000|2022-05-09 09:41:10|1253.99|1236.19|1254.15|1236.35|1254.19|1236.39|1253.4|1235.6|15
1652089280000|2022-05-09 09:41:20|1254.4|1236.6|1254.12|1236.32|1254.4|1236.6|1253.4|1235.6|16
1652089290000|2022-05-09 09:41:30|1254.15|1236.35|1254.4|1236.6|1254.6|1236.8|1254.09|1236.29|12
1652089300000|2022-05-09 09:41:40|1254.85|1237.05|1254.12|1236.32|1254.85|1237.05|1254.12|1236.32|5
1652089310000|2022-05-09 09:41:50|1254.4|1236.6|1254.12|1236.32|1254.45|1236.65|1254.12|1236.32|5
1652089320000|2022-05-09 09:42:00|1254.09|1236.29|1254.12|1236.32|1254.36|1236.56|1253.93|1236.13|9
1652089330000|2022-05-09 09:42:10|1254.09|1236.29|1254.09|1236.29|1254.25|1236.45|1253.9|1236.1|8
1652089340000|2022-05-09 09:42:20|1254.12|1236.32|1254.78|1236.98|1254.78|1236.98|1254.12|1236.32|8
1652089350000|2022-05-09 09:42:30|1254.59|1236.79|1254.88|1237.08|1255.15|1237.35|1254.4|1236.6|10
1652089360000|2022-05-09 09:42:40|1254.6|1236.8|1255.4|1237.6|1255.43|1237.63|1254.4|1236.6|12
1652089370000|2022-05-09 09:42:50|1255.59|1237.79|1256.15|1238.35|1256.19|1238.39|1255.56|1237.76|10
1652089380000|2022-05-09 09:43:00|1256.4|1238.6|1256.19|1238.39|1256.7|1238.9|1255.9|1238.1|13
1652089390000|2022-05-09 09:43:10|1256.4|1238.6|1257.4|1239.6|1257.63|1239.83|1256.4|1238.6|11
1652089400000|2022-05-09 09:43:20|1257.22|1239.42|1257.15|1239.35|1257.6|1239.8|1256.9|1239.1|11
1652089410000|2022-05-09 09:43:30|1257.19|1239.39|1257.4|1239.6|1257.5|1239.7|1257.15|1239.35|6
1652089420000|2022-05-09 09:43:40|1257.48|1239.68|1257.4|1239.6|1257.48|1239.68|1257.38|1239.58|9
1652089430000|2022-05-09 09:43:50|1257.15|1239.35|1256.45|1238.65|1257.15|1239.35|1256.45|1238.65|5
1652089440000|2022-05-09 09:44:00|1256.49|1238.69|1256.4|1238.6|1256.49|1238.69|1256.35|1238.55|4
1652089450000|2022-05-09 09:44:10|1256.44|1238.64|1255.51|1237.71|1256.44|1238.64|1255.4|1237.6|7
1652089460000|2022-05-09 09:44:20|1255.59|1237.79|1255.4|1237.6|1255.65|1237.85|1255.19|1237.39|12
1652089470000|2022-05-09 09:44:30|1255.45|1237.65|1254.9|1237.1|1255.45|1237.65|1254.9|1237.1|9
1652089480000|2022-05-09 09:44:40|1255.21|1237.41|1255.15|1237.35|1255.51|1237.71|1254.31|1236.51|13
1652089490000|2022-05-09 09:44:50|1254.9|1237.1|1254.39|1236.59|1255.09|1237.29|1254.1|1236.3|7
1652089500000|2022-05-09 09:45:00|1254.5|1236.7|1254.4|1236.6|1255.15|1237.35|1254.4|1236.6|12
1652089510000|2022-05-09 09:45:10|1254.77|1236.97|1255.09|1237.29|1255.19|1237.39|1254.77|1236.97|7
1652089520000|2022-05-09 09:45:20|1254.4|1236.6|1254.63|1236.83|1254.9|1237.1|1254.4|1236.6|11
1652089530000|2022-05-09 09:45:30|1254.65|1236.85|1254.12|1236.32|1254.9|1237.1|1254.12|1236.32|9
1652089540000|2022-05-09 09:45:40|1254.27|1236.47|1251.9|1234.1|1254.42|1236.62|1251.51|1233.71|21
1652089550000|2022-05-09 09:45:50|1251.56|1233.76|1250.95|1233.15|1251.56|1233.76|1250.95|1233.15|7
1652089560000|2022-05-09 09:46:00|1251.15|1233.35|1251.4|1233.6|1251.4|1233.6|1250.39|1232.59|12
1652089570000|2022-05-09 09:46:10|1252.19|1234.39|1251.15|1233.35|1252.3|1234.5|1251.15|1233.35|17
1652089580000|2022-05-09 09:46:20|1251.21|1233.41|1251.17|1233.37|1251.75|1233.95|1250.9|1233.1|16
1652089590000|2022-05-09 09:46:30|1251|1233.2|1251.05|1233.25|1251.43|1233.63|1250.95|1233.15|13
1652089600000|2022-05-09 09:46:40|1251|1233.2|1250.39|1232.59|1251.04|1233.24|1250.39|1232.59|5
1652089610000|2022-05-09 09:46:50|1250.47|1232.67|1250.6|1232.8|1250.61|1232.81|1250.39|1232.59|6
1652089620000|2022-05-09 09:47:00|1250.43|1232.63|1250.39|1232.59|1250.5|1232.7|1250.17|1232.37|11
1652089630000|2022-05-09 09:47:10|1251.15|1233.35|1250.39|1232.59|1251.15|1233.35|1250.39|1232.59|3
1652089640000|2022-05-09 09:47:20|1250.43|1232.63|1249.4|1231.6|1250.43|1232.63|1249.27|1231.47|18
1652089650000|2022-05-09 09:47:30|1249.52|1231.72|1249.4|1231.6|1249.52|1231.72|1249.4|1231.6|6
1652089660000|2022-05-09 09:47:40|1249.45|1231.65|1247.9|1230.1|1249.5|1231.7|1247.3|1229.5|22
1652089670000|2022-05-09 09:47:50|1248.36|1230.56|1247.54|1229.74|1248.45|1230.65|1247.53|1229.73|24
1652089680000|2022-05-09 09:48:00|1247.63|1229.83|1247.28|1229.48|1247.65|1229.85|1247.28|1229.48|14
1652089690000|2022-05-09 09:48:10|1247.37|1229.57|1248.4|1230.6|1248.4|1230.6|1247.37|1229.57|12
1652089700000|2022-05-09 09:48:20|1248.15|1230.35|1247.83|1230.03|1248.99|1231.19|1247.83|1230.03|20
1652089710000|2022-05-09 09:48:30|1247.3|1229.5|1247.31|1229.51|1247.48|1229.68|1246.65|1228.85|15
1652089720000|2022-05-09 09:48:40|1247.12|1229.32|1247.14|1229.34|1247.44|1229.64|1247.12|1229.32|9
1652089730000|2022-05-09 09:48:50|1246.62|1228.82|1246.89|1229.09|1247.39|1229.59|1246.4|1228.6|13
1652089740000|2022-05-09 09:49:00|1246.4|1228.6|1246.83|1229.03|1247.63|1229.83|1246.4|1228.6|10
1652089750000|2022-05-09 09:49:10|1246.67|1228.87|1247.19|1229.39|1247.52|1229.72|1246.4|1228.6|9
1652089760000|2022-05-09 09:49:20|1247.15|1229.35|1247.55|1229.75|1247.55|1229.75|1246.31|1228.51|11
1652089770000|2022-05-09 09:49:30|1247.4|1229.6|1247.28|1229.48|1247.4|1229.6|1247.28|1229.48|4
1652089780000|2022-05-09 09:49:40|1247.2|1229.4|1246.32|1228.52|1247.22|1229.42|1246.21|1228.41|12
1652089790000|2022-05-09 09:49:50|1246.53|1228.73|1245.2|1227.4|1246.53|1228.73|1244.9|1227.1|13
1652089800000|2022-05-09 09:50:00|1244.49|1226.69|1245.6|1227.8|1246.19|1228.39|1244.38|1226.58|18
1652089810000|2022-05-09 09:50:10|1245.63|1227.83|1245.48|1227.68|1246.05|1228.25|1245.36|1227.56|20
1652089820000|2022-05-09 09:50:20|1245.44|1227.64|1245.94|1228.14|1245.97|1228.17|1245.29|1227.49|16
1652089830000|2022-05-09 09:50:30|1246.19|1228.39|1246.4|1228.6|1246.52|1228.72|1245.5|1227.7|18
1652089840000|2022-05-09 09:50:40|1247.12|1229.32|1247.4|1229.6|1247.58|1229.78|1246.9|1229.1|10
1652089850000|2022-05-09 09:50:50|1247.22|1229.42|1247.27|1229.47|1247.88|1230.08|1247.19|1229.39|13
1652089860000|2022-05-09 09:51:00|1247.4|1229.6|1247.4|1229.6|1248.4|1230.6|1247.33|1229.53|14
1652089870000|2022-05-09 09:51:10|1248.12|1230.32|1248.19|1230.39|1248.4|1230.6|1247.9|1230.1|16
1652089880000|2022-05-09 09:51:20|1248.15|1230.35|1249.28|1231.48|1249.4|1231.6|1248.15|1230.35|15
1652089890000|2022-05-09 09:51:30|1249.4|1231.6|1248.46|1230.66|1249.45|1231.65|1248.41|1230.61|20
1652089900000|2022-05-09 09:51:40|1248.18|1230.38|1249.11|1231.31|1249.19|1231.39|1248.18|1230.38|18
1652089910000|2022-05-09 09:51:50|1249|1231.2|1249.32|1231.52|1249.9|1232.1|1248.19|1230.39|27
1652089920000|2022-05-09 09:52:00|1249.17|1231.37|1248.4|1230.6|1249.32|1231.52|1248.4|1230.6|12
1652089930000|2022-05-09 09:52:10|1249.22|1231.42|1249.4|1231.6|1249.4|1231.6|1249.13|1231.33|9
1652089940000|2022-05-09 09:52:20|1249.73|1231.93|1249.55|1231.75|1250.21|1232.41|1249.5|1231.7|14
1652089950000|2022-05-09 09:52:30|1249.25|1231.45|1249.06|1231.26|1249.46|1231.66|1249.06|1231.26|16
1652089960000|2022-05-09 09:52:40|1249.32|1231.52|1247.02|1229.22|1249.5|1231.7|1247.02|1229.22|18
1652089970000|2022-05-09 09:52:50|1246.62|1228.82|1247.4|1229.6|1247.78|1229.98|1246.62|1228.82|15
1652089980000|2022-05-09 09:53:00|1247.31|1229.51|1247.25|1229.45|1247.31|1229.51|1246.62|1228.82|7
1652089990000|2022-05-09 09:53:10|1247.38|1229.58|1246.76|1228.96|1247.38|1229.58|1246.76|1228.96|6
1652090000000|2022-05-09 09:53:20|1247.25|1229.45|1247.12|1229.32|1247.31|1229.51|1246.34|1228.54|15
1652090010000|2022-05-09 09:53:30|1247.3|1229.5|1245.41|1227.61|1247.3|1229.5|1245.41|1227.61|21
1652090020000|2022-05-09 09:53:40|1245.49|1227.69|1245.46|1227.66|1245.5|1227.7|1245.36|1227.56|9
1652090030000|2022-05-09 09:53:50|1245.43|1227.63|1244.25|1226.45|1245.46|1227.66|1244.25|1226.45|13
1652090040000|2022-05-09 09:54:00|1243.88|1226.08|1243.41|1225.61|1244.13|1226.33|1243.41|1225.61|13
1652090050000|2022-05-09 09:54:10|1243.37|1225.57|1243.27|1225.47|1243.47|1225.67|1243.21|1225.41|13
1652090060000|2022-05-09 09:54:20|1243.25|1225.45|1243.36|1225.56|1243.36|1225.56|1242.8|1225|16
1652090070000|2022-05-09 09:54:30|1243.39|1225.59|1244.4|1226.6|1244.4|1226.6|1243.31|1225.51|15
1652090080000|2022-05-09 09:54:40|1244.9|1227.1|1244.4|1226.6|1245.1|1227.3|1244.4|1226.6|11
1652090090000|2022-05-09 09:54:50|1244.88|1227.08|1245.4|1227.6|1245.4|1227.6|1244.8|1227|5
1652090100000|2022-05-09 09:55:00|1245.15|1227.35|1245.15|1227.35|1245.4|1227.6|1244.96|1227.16|9
1652090110000|2022-05-09 09:55:10|1245.32|1227.52|1244.98|1227.18|1245.4|1227.6|1244.98|1227.18|8
1652090120000|2022-05-09 09:55:20|1245.15|1227.35|1244.4|1226.6|1245.15|1227.35|1244.17|1226.37|13
1652090130000|2022-05-09 09:55:30|1244.99|1227.19|1244.35|1226.55|1244.99|1227.19|1243.57|1225.77|19
1652090140000|2022-05-09 09:55:40|1244.41|1226.61|1244.44|1226.64|1244.53|1226.73|1244.07|1226.27|20
1652090150000|2022-05-09 09:55:50|1244.19|1226.39|1243.25|1225.45|1244.19|1226.39|1243.2|1225.4|12
1652090160000|2022-05-09 09:56:00|1243.11|1225.31|1242.38|1224.58|1243.25|1225.45|1242.35|1224.55|8
1652090170000|2022-05-09 09:56:10|1242.36|1224.56|1242.26|1224.46|1242.71|1224.91|1242.13|1224.33|17
1652090180000|2022-05-09 09:56:20|1242.19|1224.39|1241.34|1223.54|1242.4|1224.6|1241.16|1223.36|14
1652090190000|2022-05-09 09:56:30|1241.4|1223.6|1241.19|1223.39|1242|1224.2|1240.38|1222.58|25
1652090200000|2022-05-09 09:56:40|1241.31|1223.51|1240.34|1222.54|1241.5|1223.7|1240.3|1222.5|20
1652090210000|2022-05-09 09:56:50|1240.41|1222.61|1240.01|1222.21|1240.91|1223.11|1239.32|1221.52|19
1652090220000|2022-05-09 09:57:00|1240|1222.2|1239.15|1221.35|1240.4|1222.6|1239.15|1221.35|16
1652090230000|2022-05-09 09:57:10|1238.96|1221.16|1237.1|1219.3|1238.96|1221.16|1237.1|1219.3|17
1652090240000|2022-05-09 09:57:20|1237.32|1219.52|1239.15|1221.35|1239.15|1221.35|1236.9|1219.1|25
1652090250000|2022-05-09 09:57:30|1239.24|1221.44|1238|1220.2|1239.24|1221.44|1237.6|1219.8|13
1652090260000|2022-05-09 09:57:40|1237.49|1219.69|1237.15|1219.35|1237.49|1219.69|1237.15|1219.35|19
1652090270000|2022-05-09 09:57:50|1237.32|1219.52|1239.15|1221.35|1239.22|1221.42|1237.16|1219.36|18
1652090280000|2022-05-09 09:58:00|1239.22|1221.42|1239.4|1221.6|1239.82|1222.02|1239.15|1221.35|9
1652090290000|2022-05-09 09:58:10|1239.46|1221.66|1240.22|1222.42|1240.4|1222.6|1239.27|1221.47|15
1652090300000|2022-05-09 09:58:20|1240.19|1222.39|1240.04|1222.24|1240.4|1222.6|1239.54|1221.74|18
1652090310000|2022-05-09 09:58:30|1239.88|1222.08|1239.51|1221.71|1240.23|1222.43|1239.51|1221.71|15
1652090320000|2022-05-09 09:58:40|1239.4|1221.6|1240.19|1222.39|1240.32|1222.52|1239.03|1221.23|15
1652090330000|2022-05-09 09:58:50|1240.3|1222.5|1239.5|1221.7|1240.3|1222.5|1239.2|1221.4|15
1652090340000|2022-05-09 09:59:00|1239.58|1221.78|1240.15|1222.35|1240.43|1222.63|1239.06|1221.26|18
1652090350000|2022-05-09 09:59:10|1240.4|1222.6|1240.15|1222.35|1240.5|1222.7|1239.96|1222.16|12
1652090360000|2022-05-09 09:59:20|1240.4|1222.6|1240.12|1222.32|1240.7|1222.9|1240.12|1222.32|7
1652090370000|2022-05-09 09:59:30|1240.4|1222.6|1239.6|1221.8|1240.4|1222.6|1239.6|1221.8|6
1652090380000|2022-05-09 09:59:40|1239.61|1221.81|1240.15|1222.35|1240.4|1222.6|1239.4|1221.6|18
1652090390000|2022-05-09 09:59:50|1240.4|1222.6|1240.15|1222.35|1240.8|1223|1240.15|1222.35|8
1652090400000|2022-05-09 10:00:00|1240.18|1222.38|1240.4|1222.6|1240.43|1222.63|1239.9|1222.1|7
1652090410000|2022-05-09 10:00:10|1240.15|1222.35|1240.63|1222.83|1240.7|1222.9|1240.12|1222.32|12
1652090420000|2022-05-09 10:00:20|1240.15|1222.35|1241.49|1223.69|1242.32|1224.52|1240.15|1222.35|17
1652090430000|2022-05-09 10:00:30|1241.5|1223.7|1241.09|1223.29|1241.62|1223.82|1241.09|1223.29|17
1652090440000|2022-05-09 10:00:40|1240.64|1222.84|1239.32|1221.52|1241|1223.2|1239.32|1221.52|19
1652090450000|2022-05-09 10:00:50|1239.22|1221.42|1236.55|1218.75|1239.22|1221.42|1236.53|1218.73|31
1652090460000|2022-05-09 10:01:00|1236.58|1218.78|1236.39|1218.59|1237.4|1219.6|1236.39|1218.59|25
1652090470000|2022-05-09 10:01:10|1236.21|1218.41|1235.25|1217.45|1236.42|1218.62|1235.25|1217.45|19
1652090480000|2022-05-09 10:01:20|1234.95|1217.15|1233.9|1216.1|1235.06|1217.26|1233.9|1216.1|8
1652090490000|2022-05-09 10:01:30|1233.37|1215.57|1233.34|1215.54|1234.3|1216.5|1232.87|1215.07|21
1652090500000|2022-05-09 10:01:40|1233.9|1216.1|1233.34|1215.54|1234.4|1216.6|1233.3|1215.5|21
1652090510000|2022-05-09 10:01:50|1232.55|1214.75|1231.29|1213.49|1232.57|1214.77|1230.59|1212.79|28
1652090520000|2022-05-09 10:02:00|1231.31|1213.51|1232.5|1214.7|1232.79|1214.99|1231.31|1213.51|23
1652090530000|2022-05-09 10:02:10|1232.65|1214.85|1235.08|1217.28|1235.25|1217.45|1232.29|1214.49|35
1652090540000|2022-05-09 10:02:20|1234.74|1216.94|1235.26|1217.46|1235.4|1217.6|1234.62|1216.82|19
1652090550000|2022-05-09 10:02:30|1235.16|1217.36|1235.75|1217.95|1235.75|1217.95|1235.16|1217.36|24
1652090560000|2022-05-09 10:02:40|1235.62|1217.82|1235.38|1217.58|1235.75|1217.95|1234.82|1217.02|20
1652090570000|2022-05-09 10:02:50|1235.36|1217.56|1235.54|1217.74|1235.54|1217.74|1235.07|1217.27|16
1652090580000|2022-05-09 10:03:00|1235.75|1217.95|1236.39|1218.59|1236.49|1218.69|1235.75|1217.95|16
1652090590000|2022-05-09 10:03:10|1236.24|1218.44|1236.14|1218.34|1236.24|1218.44|1236|1218.2|13
1652090600000|2022-05-09 10:03:20|1236.15|1218.35|1235.23|1217.43|1236.19|1218.39|1234.83|1217.03|18
1652090610000|2022-05-09 10:03:30|1235.28|1217.48|1234.39|1216.59|1235.38|1217.58|1234.1|1216.3|16
1652090620000|2022-05-09 10:03:40|1234.32|1216.52|1233.45|1215.65|1234.56|1216.76|1232.95|1215.15|26
1652090630000|2022-05-09 10:03:50|1233.51|1215.71|1234.43|1216.63|1234.87|1217.07|1233.34|1215.54|28
1652090640000|2022-05-09 10:04:00|1234.33|1216.53|1234.95|1217.15|1235.03|1217.23|1233.9|1216.1|13
1652090650000|2022-05-09 10:04:10|1235.32|1217.52|1234.29|1216.49|1235.43|1217.63|1233.94|1216.14|21
1652090660000|2022-05-09 10:04:20|1234.36|1216.56|1234.4|1216.6|1234.45|1216.65|1233.81|1216.01|16
1652090670000|2022-05-09 10:04:30|1234.32|1216.52|1234.31|1216.51|1234.4|1216.6|1233.56|1215.76|21
1652090680000|2022-05-09 10:04:40|1234.28|1216.48|1235.3|1217.5|1235.3|1217.5|1234.28|1216.48|19
1652090690000|2022-05-09 10:04:50|1235.32|1217.52|1234.52|1216.72|1235.32|1217.52|1234.48|1216.68|13
1652090700000|2022-05-09 10:05:00|1234.53|1216.73|1233.79|1215.99|1234.6|1216.8|1233.56|1215.76|17
1652090710000|2022-05-09 10:05:10|1233.82|1216.02|1233.65|1215.85|1235.4|1217.6|1233.65|1215.85|20
1652090720000|2022-05-09 10:05:20|1233.72|1215.92|1232.32|1214.52|1233.72|1215.92|1232.3|1214.5|11
1652090730000|2022-05-09 10:05:30|1232.68|1214.88|1232.4|1214.6|1232.68|1214.88|1231.4|1213.6|13
1652090740000|2022-05-09 10:05:40|1232.3|1214.5|1230.29|1212.49|1232.3|1214.5|1230.29|1212.49|24
1652090750000|2022-05-09 10:05:50|1230.13|1212.33|1231.4|1213.6|1231.4|1213.6|1229.85|1212.05|19
1652090760000|2022-05-09 10:06:00|1231.04|1213.24|1230.6|1212.8|1231.44|1213.64|1230.3|1212.5|18
1652090770000|2022-05-09 10:06:10|1230.57|1212.77|1230.36|1212.56|1230.57|1212.77|1229.85|1212.05|25
1652090780000|2022-05-09 10:06:20|1230.34|1212.54|1232.85|1215.05|1233.4|1215.6|1230.23|1212.43|23
1652090790000|2022-05-09 10:06:30|1232.9|1215.1|1232.83|1215.03|1233.15|1215.35|1232.63|1214.83|16
1652090800000|2022-05-09 10:06:40|1232.84|1215.04|1232.55|1214.75|1232.95|1215.15|1232.26|1214.46|14
1652090810000|2022-05-09 10:06:50|1232.46|1214.66|1231.7|1213.9|1232.55|1214.75|1231.38|1213.58|20
1652090820000|2022-05-09 10:07:00|1231.75|1213.95|1229.9|1212.1|1231.75|1213.95|1229.63|1211.83|23
1652090830000|2022-05-09 10:07:10|1230.19|1212.39|1230.5|1212.7|1230.54|1212.74|1229.4|1211.6|17
1652090840000|2022-05-09 10:07:20|1230.48|1212.68|1228.04|1210.24|1231.09|1213.29|1228.04|1210.24|26
1652090850000|2022-05-09 10:07:30|1228.45|1210.65|1227.26|1209.46|1228.45|1210.65|1227.26|1209.46|24
1652090860000|2022-05-09 10:07:40|1227.05|1209.25|1227.01|1209.21|1227.38|1209.58|1226.89|1209.09|11
1652090870000|2022-05-09 10:07:50|1227.22|1209.42|1225.4|1207.6|1227.23|1209.43|1225.4|1207.6|19
1652090880000|2022-05-09 10:08:00|1225.61|1207.81|1225.9|1208.1|1226.09|1208.29|1224.42|1206.62|23
1652090890000|2022-05-09 10:08:10|1225.4|1207.6|1223.5|1205.7|1225.75|1207.95|1223.5|1205.7|23
1652090900000|2022-05-09 10:08:20|1223.9|1206.1|1222.65|1204.85|1223.9|1206.1|1222.56|1204.76|15
1652090910000|2022-05-09 10:08:30|1222.4|1204.6|1222.9|1205.1|1223.24|1205.44|1222.33|1204.53|12
1652090920000|2022-05-09 10:08:40|1222.4|1204.6|1221.46|1203.66|1222.68|1204.88|1221.4|1203.6|21
1652090930000|2022-05-09 10:08:50|1221.45|1203.65|1220.41|1202.61|1221.75|1203.95|1220.34|1202.54|17
1652090940000|2022-05-09 10:09:00|1220.47|1202.67|1220.17|1202.37|1220.47|1202.67|1219.18|1201.38|30
1652090950000|2022-05-09 10:09:10|1220.5|1202.7|1221.32|1203.52|1221.32|1203.52|1219.35|1201.55|30
1652090960000|2022-05-09 10:09:20|1221.3|1203.5|1221.17|1203.37|1221.32|1203.52|1220.4|1202.6|17
1652090970000|2022-05-09 10:09:30|1221.18|1203.38|1222.87|1205.07|1222.87|1205.07|1220.78|1202.98|25
1652090980000|2022-05-09 10:09:40|1222.55|1204.75|1223.07|1205.27|1223.48|1205.68|1222.55|1204.75|20
1652090990000|2022-05-09 10:09:50|1222.97|1205.17|1222.45|1204.65|1223.77|1205.97|1222.44|1204.64|15
1652091000000|2022-05-09 10:10:00|1222.46|1204.66|1224.15|1206.35|1224.3|1206.5|1222.46|1204.66|27
1652091010000|2022-05-09 10:10:10|1224.16|1206.36|1225.26|1207.46|1225.4|1207.6|1224.16|1206.36|28
1652091020000|2022-05-09 10:10:20|1225.4|1207.6|1225.7|1207.9|1226.45|1208.65|1224.68|1206.88|23
1652091030000|2022-05-09 10:10:30|1225.52|1207.72|1224.65|1206.85|1225.52|1207.72|1224.5|1206.7|20
1652091040000|2022-05-09 10:10:40|1224.37|1206.57|1224.15|1206.35|1225.44|1207.64|1223.73|1205.93|22
1652091050000|2022-05-09 10:10:50|1223.84|1206.04|1223.54|1205.74|1223.84|1206.04|1223.49|1205.69|14
1652091060000|2022-05-09 10:11:00|1223.1|1205.3|1222.54|1204.74|1223.39|1205.59|1222.54|1204.74|17
1652091070000|2022-05-09 10:11:10|1222.6|1204.8|1223.33|1205.53|1223.36|1205.56|1222.6|1204.8|19
1652091080000|2022-05-09 10:11:20|1223.01|1205.21|1222.38|1204.58|1223.01|1205.21|1222.31|1204.51|14
1652091090000|2022-05-09 10:11:30|1222.36|1204.56|1221.48|1203.68|1222.65|1204.85|1221.43|1203.63|20
1652091100000|2022-05-09 10:11:40|1221.54|1203.74|1220.32|1202.52|1222.32|1204.52|1220.32|1202.52|22
1652091110000|2022-05-09 10:11:50|1220.35|1202.55|1220.1|1202.3|1220.48|1202.68|1218.61|1200.81|24
1652091120000|2022-05-09 10:12:00|1220.11|1202.31|1220.29|1202.49|1220.48|1202.68|1219.89|1202.09|22
1652091130000|2022-05-09 10:12:10|1220.3|1202.5|1222.33|1204.53|1222.53|1204.73|1220.02|1202.22|25
1652091140000|2022-05-09 10:12:20|1222.45|1204.65|1223.4|1205.6|1223.46|1205.66|1222.26|1204.46|16
1652091150000|2022-05-09 10:12:30|1223.33|1205.53|1223.24|1205.44|1223.54|1205.74|1222.56|1204.76|21
1652091160000|2022-05-09 10:12:40|1222.9|1205.1|1222.66|1204.86|1223.3|1205.5|1222.4|1204.6|17
1652091170000|2022-05-09 10:12:50|1222.7|1204.9|1223.48|1205.68|1224.4|1206.6|1222.7|1204.9|27
1652091180000|2022-05-09 10:13:00|1223.42|1205.62|1223.37|1205.57|1224.03|1206.23|1223.16|1205.36|22
1652091190000|2022-05-09 10:13:10|1223.33|1205.53|1224.21|1206.41|1224.4|1206.6|1223.33|1205.53|19
1652091200000|2022-05-09 10:13:20|1224.19|1206.39|1222.37|1204.57|1224.29|1206.49|1222.34|1204.54|28
1652091210000|2022-05-09 10:13:30|1222.51|1204.71|1223.4|1205.6|1223.4|1205.6|1222.4|1204.6|23
1652091220000|2022-05-09 10:13:40|1223.32|1205.52|1223.4|1205.6|1223.45|1205.65|1223.32|1205.52|5
1652091230000|2022-05-09 10:13:50|1223.38|1205.58|1222.5|1204.7|1224.05|1206.25|1222.5|1204.7|20
1652091240000|2022-05-09 10:14:00|1222.45|1204.65|1223.32|1205.52|1223.4|1205.6|1222.34|1204.54|21
1652091250000|2022-05-09 10:14:10|1223.2|1205.4|1223.24|1205.44|1223.53|1205.73|1223.04|1205.24|12
1652091260000|2022-05-09 10:14:20|1223.2|1205.4|1223.27|1205.47|1223.36|1205.56|1223.04|1205.24|13
1652091270000|2022-05-09 10:14:30|1223.51|1205.71|1223.38|1205.58|1223.9|1206.1|1223.26|1205.46|13
1652091280000|2022-05-09 10:14:40|1223.3|1205.5|1222.3|1204.5|1223.72|1205.92|1221.59|1203.79|23
1652091290000|2022-05-09 10:14:50|1222.31|1204.51|1222.54|1204.74|1222.54|1204.74|1221.6|1203.8|20
1652091300000|2022-05-09 10:15:00|1222.56|1204.76|1222.33|1204.53|1223.4|1205.6|1222.29|1204.49|20
1652091310000|2022-05-09 10:15:10|1222.4|1204.6|1223.75|1205.95|1223.75|1205.95|1222.4|1204.6|22
1652091320000|2022-05-09 10:15:20|1223.37|1205.57|1223.34|1205.54|1223.9|1206.1|1223.23|1205.43|17
1652091330000|2022-05-09 10:15:30|1223.35|1205.55|1222.89|1205.09|1223.35|1205.55|1222.79|1204.99|18
1652091340000|2022-05-09 10:15:40|1222.67|1204.87|1221.52|1203.72|1222.73|1204.93|1221.52|1203.72|23
1652091350000|2022-05-09 10:15:50|1221.24|1203.44|1219.43|1201.63|1221.57|1203.77|1218.81|1201.01|26
1652091360000|2022-05-09 10:16:00|1219.23|1201.43|1218.01|1200.21|1219.23|1201.43|1218.01|1200.21|7
1652091370000|2022-05-09 10:16:10|1218.31|1200.51|1218.3|1200.5|1218.48|1200.68|1217.4|1199.6|16
1652091380000|2022-05-09 10:16:20|1218.39|1200.59|1215.76|1197.96|1218.42|1200.62|1215.76|1197.96|20
1652091390000|2022-05-09 10:16:30|1215.98|1198.18|1217.3|1199.5|1217.4|1199.6|1215.98|1198.18|26
1652091400000|2022-05-09 10:16:40|1216.64|1198.84|1217.46|1199.66|1218.45|1200.65|1216.26|1198.46|23
1652091410000|2022-05-09 10:16:50|1217.35|1199.55|1216.48|1198.68|1217.35|1199.55|1216.31|1198.51|19
1652091420000|2022-05-09 10:17:00|1216.43|1198.63|1216.95|1199.15|1217.03|1199.23|1216.16|1198.36|22
1652091430000|2022-05-09 10:17:10|1216.93|1199.13|1216.93|1199.13|1217|1199.2|1216|1198.2|21
1652091440000|2022-05-09 10:17:20|1216.92|1199.12|1214.65|1196.85|1216.92|1199.12|1214.65|1196.85|18
1652091450000|2022-05-09 10:17:30|1214.62|1196.82|1214.26|1196.46|1214.73|1196.93|1213.64|1195.84|28
1652091460000|2022-05-09 10:17:40|1214.25|1196.45|1213.04|1195.24|1214.32|1196.52|1213.04|1195.24|30
1652091470000|2022-05-09 10:17:50|1213.9|1196.1|1214.32|1196.52|1214.32|1196.52|1213.24|1195.44|21
1652091480000|2022-05-09 10:18:00|1213.95|1196.15|1214.2|1196.4|1214.23|1196.43|1213.32|1195.52|24
1652091490000|2022-05-09 10:18:10|1214.19|1196.39|1214.68|1196.88|1215|1197.2|1214.19|1196.39|16
1652091500000|2022-05-09 10:18:20|1214.36|1196.56|1214.25|1196.45|1214.5|1196.7|1214.14|1196.34|19
1652091510000|2022-05-09 10:18:30|1214.23|1196.43|1214.33|1196.53|1215.25|1197.45|1214.23|1196.43|20
1652091520000|2022-05-09 10:18:40|1214.32|1196.52|1214.33|1196.53|1215.07|1197.27|1214.19|1196.39|16
1652091530000|2022-05-09 10:18:50|1214.4|1196.6|1214.9|1197.1|1215.4|1197.6|1214.13|1196.33|22
1652091540000|2022-05-09 10:19:00|1215.23|1197.43|1214.46|1196.66|1215.23|1197.43|1214.07|1196.27|16
1652091550000|2022-05-09 10:19:10|1214.7|1196.9|1214.95|1197.15|1215.4|1197.6|1214.7|1196.9|6
1652091560000|2022-05-09 10:19:20|1214.39|1196.59|1214.39|1196.59|1214.85|1197.05|1214.38|1196.58|8
1652091570000|2022-05-09 10:19:30|1214.43|1196.63|1213.46|1195.66|1214.6|1196.8|1213.46|1195.66|14
1652091580000|2022-05-09 10:19:40|1213.4|1195.6|1212.51|1194.71|1213.4|1195.6|1212.4|1194.6|14
1652091590000|2022-05-09 10:19:50|1212.47|1194.67|1211.8|1194|1212.52|1194.72|1211.45|1193.65|29
1652091600000|2022-05-09 10:20:00|1211.91|1194.11|1213.6|1195.8|1213.74|1195.94|1211.87|1194.07|20
1652091610000|2022-05-09 10:20:10|1213.95|1196.15|1214.67|1196.87|1215.36|1197.56|1213.95|1196.15|21
1652091620000|2022-05-09 10:20:20|1214.52|1196.72|1213.9|1196.1|1214.52|1196.72|1213.68|1195.88|18
1652091630000|2022-05-09 10:20:30|1213.93|1196.13|1214.95|1197.15|1214.98|1197.18|1213.93|1196.13|21
1652091640000|2022-05-09 10:20:40|1214.98|1197.18|1214.92|1197.12|1214.98|1197.18|1214.72|1196.92|14
1652091650000|2022-05-09 10:20:50|1214.76|1196.96|1216.4|1198.6|1216.43|1198.63|1214.53|1196.73|23
1652091660000|2022-05-09 10:21:00|1216.02|1198.22|1214.95|1197.15|1216.19|1198.39|1214.38|1196.58|19
1652091670000|2022-05-09 10:21:10|1214.83|1197.03|1215.92|1198.12|1215.92|1198.12|1214.8|1197|21
1652091680000|2022-05-09 10:21:20|1216.42|1198.62|1218.4|1200.6|1218.42|1200.62|1216.42|1198.62|34
1652091690000|2022-05-09 10:21:30|1218.28|1200.48|1217.4|1199.6|1218.5|1200.7|1216.78|1198.98|24
1652091700000|2022-05-09 10:21:40|1217.3|1199.5|1216.58|1198.78|1217.45|1199.65|1216.41|1198.61|19
1652091710000|2022-05-09 10:21:50|1216.6|1198.8|1216.88|1199.08|1216.93|1199.13|1216.6|1198.8|16
1652091720000|2022-05-09 10:22:00|1216.9|1199.1|1216.58|1198.78|1217|1199.2|1216.35|1198.55|20
1652091730000|2022-05-09 10:22:10|1215.66|1197.86|1214.67|1196.87|1215.66|1197.86|1214.49|1196.69|25
1652091740000|2022-05-09 10:22:20|1214.7|1196.9|1215.07|1197.27|1215.27|1197.47|1214.7|1196.9|21
1652091750000|2022-05-09 10:22:30|1215.09|1197.29|1215.21|1197.41|1216.05|1198.25|1215.09|1197.29|17
1652091760000|2022-05-09 10:22:40|1215.45|1197.65|1214.96|1197.16|1215.49|1197.69|1214.9|1197.1|19
1652091770000|2022-05-09 10:22:50|1214.82|1197.02|1215.05|1197.25|1215.4|1197.6|1214.79|1196.99|11
1652091780000|2022-05-09 10:23:00|1215.07|1197.27|1212.4|1194.6|1215.07|1197.27|1212.4|1194.6|23
1652091790000|2022-05-09 10:23:10|1212.14|1194.34|1212.01|1194.21|1212.35|1194.55|1211.04|1193.24|35
1652091800000|2022-05-09 10:23:20|1212.07|1194.27|1211.14|1193.34|1212.07|1194.27|1210.47|1192.67|32
1652091810000|2022-05-09 10:23:30|1211.24|1193.44|1210.41|1192.61|1211.32|1193.52|1210.36|1192.56|27
1652091820000|2022-05-09 10:23:40|1210.32|1192.52|1207.41|1189.61|1210.32|1192.52|1207.41|1189.61|24
1652091830000|2022-05-09 10:23:50|1207.4|1189.6|1209.39|1191.59|1209.39|1191.59|1207.4|1189.6|28
1652091840000|2022-05-09 10:24:00|1209.4|1191.6|1209.75|1191.95|1210.4|1192.6|1209.2|1191.4|30
1652091850000|2022-05-09 10:24:10|1209.77|1191.97|1210.9|1193.1|1211.39|1193.59|1209.77|1191.97|32
1652091860000|2022-05-09 10:24:20|1211.2|1193.4|1210.43|1192.63|1211.4|1193.6|1210.37|1192.57|23
1652091870000|2022-05-09 10:24:30|1210.42|1192.62|1209.47|1191.67|1210.5|1192.7|1209.4|1191.6|31
1652091880000|2022-05-09 10:24:40|1209.5|1191.7|1209.85|1192.05|1209.85|1192.05|1209.12|1191.32|29
1652091890000|2022-05-09 10:24:50|1209.51|1191.71|1209.52|1191.72|1210.35|1192.55|1209.51|1191.71|16
1652091900000|2022-05-09 10:25:00|1209.48|1191.68|1211.48|1193.68|1211.49|1193.69|1209.45|1191.65|25
1652091910000|2022-05-09 10:25:10|1211.55|1193.75|1212.1|1194.3|1212.1|1194.3|1211.29|1193.49|24
1652091920000|2022-05-09 10:25:20|1212.15|1194.35|1211.45|1193.65|1212.28|1194.48|1211.4|1193.6|15
1652091930000|2022-05-09 10:25:30|1211.44|1193.64|1211.3|1193.5|1211.44|1193.64|1211.07|1193.27|16
1652091940000|2022-05-09 10:25:40|1211.11|1193.31|1210.09|1192.29|1211.11|1193.31|1210.09|1192.29|12
1652091950000|2022-05-09 10:25:50|1210.19|1192.39|1210.2|1192.4|1210.2|1192.4|1209.09|1191.29|24
1652091960000|2022-05-09 10:26:00|1210.25|1192.45|1209.42|1191.62|1210.3|1192.5|1209.24|1191.44|25
1652091970000|2022-05-09 10:26:10|1209.4|1191.6|1210.42|1192.62|1210.42|1192.62|1209.31|1191.51|23
1652091980000|2022-05-09 10:26:20|1210.43|1192.63|1209.51|1191.71|1210.67|1192.87|1209.43|1191.63|31
1652091990000|2022-05-09 10:26:30|1209.4|1191.6|1208.25|1190.45|1209.5|1191.7|1208.25|1190.45|17
1652092000000|2022-05-09 10:26:40|1207.71|1189.91|1207.43|1189.63|1208.4|1190.6|1207.4|1189.6|20
1652092010000|2022-05-09 10:26:50|1207.45|1189.65|1207.4|1189.6|1208.53|1190.73|1207.4|1189.6|15
1652092020000|2022-05-09 10:27:00|1208.23|1190.43|1206.4|1188.6|1208.23|1190.43|1206.4|1188.6|16
1652092030000|2022-05-09 10:27:10|1206.37|1188.57|1203.39|1185.59|1206.43|1188.63|1203.39|1185.59|34
1652092040000|2022-05-09 10:27:20|1203.34|1185.54|1203.52|1185.72|1203.9|1186.1|1202.2|1184.4|31
1652092050000|2022-05-09 10:27:30|1203.97|1186.17|1203.4|1185.6|1205|1187.2|1202.93|1185.13|28
1652092060000|2022-05-09 10:27:40|1203.45|1185.65|1203.4|1185.6|1204.69|1186.89|1203.4|1185.6|22
1652092070000|2022-05-09 10:27:50|1204.05|1186.25|1203.33|1185.53|1204.05|1186.25|1203.26|1185.46|21
1652092080000|2022-05-09 10:28:00|1203.35|1185.55|1204.44|1186.64|1205.37|1187.57|1203.27|1185.47|29
1652092090000|2022-05-09 10:28:10|1204.25|1186.45|1202.48|1184.68|1204.71|1186.91|1202.42|1184.62|35
1652092100000|2022-05-09 10:28:20|1202.07|1184.27|1199.05|1181.25|1202.07|1184.27|1198.4|1180.6|33
1652092110000|2022-05-09 10:28:30|1199.27|1181.47|1200.9|1183.1|1201.38|1183.58|1199.27|1181.47|23
1652092120000|2022-05-09 10:28:40|1200.5|1182.7|1201.7|1183.9|1201.7|1183.9|1200.39|1182.59|25
1652092130000|2022-05-09 10:28:50|1201.8|1184|1205.21|1187.41|1205.3|1187.5|1201.8|1184|28
1652092140000|2022-05-09 10:29:00|1205.24|1187.44|1209.45|1191.65|1209.45|1191.65|1204.9|1187.1|30
1652092150000|2022-05-09 10:29:10|1209.6|1191.8|1208.31|1190.51|1209.6|1191.8|1208.3|1190.5|32
1652092160000|2022-05-09 10:29:20|1208.09|1190.29|1207.46|1189.66|1208.47|1190.67|1207.46|1189.66|22
1652092170000|2022-05-09 10:29:30|1207.49|1189.69|1205.76|1187.96|1207.49|1189.69|1205.68|1187.88|27
1652092180000|2022-05-09 10:29:40|1205.77|1187.97|1207.39|1189.59|1207.7|1189.9|1205.77|1187.97|24
1652092190000|2022-05-09 10:29:50|1207.4|1189.6|1207.9|1190.1|1208.24|1190.44|1207.36|1189.56|31
1652092200000|2022-05-09 10:30:00|1208.4|1190.6|1212.45|1194.65|1212.7|1194.9|1208.4|1190.6|31
1652092210000|2022-05-09 10:30:10|1212.56|1194.76|1213.43|1195.63|1213.62|1195.82|1211.54|1193.74|36
1652092220000|2022-05-09 10:30:20|1213.29|1195.49|1213.85|1196.05|1214.35|1196.55|1212.71|1194.91|34
1652092230000|2022-05-09 10:30:30|1213.9|1196.1|1214.27|1196.47|1214.45|1196.65|1213.8|1196|20
1652092240000|2022-05-09 10:30:40|1214.4|1196.6|1213.85|1196.05|1214.4|1196.6|1213.44|1195.64|19
1652092250000|2022-05-09 10:30:50|1213.53|1195.73|1212.29|1194.49|1213.85|1196.05|1212.15|1194.35|26
1652092260000|2022-05-09 10:31:00|1212.27|1194.47|1210.4|1192.6|1212.27|1194.47|1210.3|1192.5|23
1652092270000|2022-05-09 10:31:10|1210.27|1192.47|1209.29|1191.49|1210.4|1192.6|1209.23|1191.43|30
1652092280000|2022-05-09 10:31:20|1208.44|1190.64|1207.48|1189.68|1208.51|1190.71|1207.36|1189.56|26
1652092290000|2022-05-09 10:31:30|1207.41|1189.61|1208.31|1190.51|1208.41|1190.61|1207.31|1189.51|22
1652092300000|2022-05-09 10:31:40|1208.3|1190.5|1208.42|1190.62|1208.48|1190.68|1207.4|1189.6|32
1652092310000|2022-05-09 10:31:50|1208.4|1190.6|1209.43|1191.63|1209.61|1191.81|1208.4|1190.6|27
1652092320000|2022-05-09 10:32:00|1209.5|1191.7|1210.96|1193.16|1210.96|1193.16|1209.4|1191.6|37
1652092330000|2022-05-09 10:32:10|1211.01|1193.21|1213.04|1195.24|1213.3|1195.5|1211.01|1193.21|29
1652092340000|2022-05-09 10:32:20|1212.56|1194.76|1210.38|1192.58|1212.56|1194.76|1210.38|1192.58|26
1652092350000|2022-05-09 10:32:30|1210.29|1192.49|1209.73|1191.93|1210.4|1192.6|1209.39|1191.59|18
1652092360000|2022-05-09 10:32:40|1209.52|1191.72|1210.02|1192.22|1210.65|1192.85|1208.4|1190.6|30
1652092370000|2022-05-09 10:32:50|1210.06|1192.26|1210.43|1192.63|1210.73|1192.93|1210.05|1192.25|28
1652092380000|2022-05-09 10:33:00|1210.6|1192.8|1210.38|1192.58|1210.98|1193.18|1209.86|1192.06|29
1652092390000|2022-05-09 10:33:10|1210.31|1192.51|1211.13|1193.33|1211.25|1193.45|1210.21|1192.41|27
1652092400000|2022-05-09 10:33:20|1211.25|1193.45|1210.39|1192.59|1211.37|1193.57|1210.28|1192.48|21
1652092410000|2022-05-09 10:33:30|1210.17|1192.37|1209.8|1192|1210.36|1192.56|1209.38|1191.58|22
1652092420000|2022-05-09 10:33:40|1210.3|1192.5|1209.28|1191.48|1210.3|1192.5|1209|1191.2|19
1652092430000|2022-05-09 10:33:50|1209.15|1191.35|1207.01|1189.21|1209.3|1191.5|1206.36|1188.56|30
1652092440000|2022-05-09 10:34:00|1206.91|1189.11|1208.16|1190.36|1208.42|1190.62|1206.91|1189.11|29
1652092450000|2022-05-09 10:34:10|1208.38|1190.58|1207.17|1189.37|1208.38|1190.58|1207.17|1189.37|16
1652092460000|2022-05-09 10:34:20|1206.85|1189.05|1204.57|1186.77|1206.85|1189.05|1204.43|1186.63|28
1652092470000|2022-05-09 10:34:30|1204.47|1186.67|1202.39|1184.59|1205.24|1187.44|1201.91|1184.11|32
1652092480000|2022-05-09 10:34:40|1202.42|1184.62|1198.51|1180.71|1202.42|1184.62|1198.44|1180.64|36
1652092490000|2022-05-09 10:34:50|1198.17|1180.37|1198.9|1181.1|1199.22|1181.42|1196.22|1178.42|36
1652092500000|2022-05-09 10:35:00|1198.88|1181.08|1197.92|1180.12|1199.6|1181.8|1196.68|1178.88|35
1652092510000|2022-05-09 10:35:10|1198.02|1180.22|1200.07|1182.27|1200.15|1182.35|1197.35|1179.55|34
1652092520000|2022-05-09 10:35:20|1200.4|1182.6|1201.64|1183.84|1201.64|1183.84|1200.02|1182.22|28
1652092530000|2022-05-09 10:35:30|1201.8|1184|1204.63|1186.83|1204.63|1186.83|1201.56|1183.76|26
1652092540000|2022-05-09 10:35:40|1204.92|1187.12|1205.86|1188.06|1205.88|1188.08|1204.92|1187.12|26
1652092550000|2022-05-09 10:35:50|1205.89|1188.09|1206.85|1189.05|1207.9|1190.1|1205.89|1188.09|31
1652092560000|2022-05-09 10:36:00|1207.3|1189.5|1207.27|1189.47|1207.38|1189.58|1205.4|1187.6|30
1652092570000|2022-05-09 10:36:10|1207.29|1189.49|1205.54|1187.74|1207.6|1189.8|1205.4|1187.6|33
1652092580000|2022-05-09 10:36:20|1205.58|1187.78|1204.35|1186.55|1205.58|1187.78|1203.9|1186.1|28
1652092590000|2022-05-09 10:36:30|1203.49|1185.69|1203.37|1185.57|1204.4|1186.6|1203.27|1185.47|23
1652092600000|2022-05-09 10:36:40|1203.33|1185.53|1205.23|1187.43|1205.4|1187.6|1203.33|1185.53|29
1652092610000|2022-05-09 10:36:50|1205.38|1187.58|1205.15|1187.35|1205.38|1187.58|1204.46|1186.66|24
1652092620000|2022-05-09 10:37:00|1205.16|1187.36|1205.05|1187.25|1205.42|1187.62|1204.45|1186.65|24
1652092630000|2022-05-09 10:37:10|1205.15|1187.35|1205.39|1187.59|1205.6|1187.8|1204.64|1186.84|32
1652092640000|2022-05-09 10:37:20|1205.34|1187.54|1207.15|1189.35|1207.15|1189.35|1205.34|1187.54|19
1652092650000|2022-05-09 10:37:30|1207.2|1189.4|1207.33|1189.53|1208.4|1190.6|1207.16|1189.36|31
1652092660000|2022-05-09 10:37:40|1207.31|1189.51|1207.35|1189.55|1207.65|1189.85|1207.18|1189.38|25
1652092670000|2022-05-09 10:37:50|1207.4|1189.6|1208.43|1190.63|1208.55|1190.75|1207.08|1189.28|30
1652092680000|2022-05-09 10:38:00|1209.06|1191.26|1210.5|1192.7|1210.57|1192.77|1209.06|1191.26|26
1652092690000|2022-05-09 10:38:10|1210.55|1192.75|1211.75|1193.95|1212.45|1194.65|1210.5|1192.7|32
1652092700000|2022-05-09 10:38:20|1211.82|1194.02|1210.38|1192.58|1211.87|1194.07|1210.22|1192.42|33
1652092710000|2022-05-09 10:38:30|1210.28|1192.48|1208.34|1190.54|1210.28|1192.48|1208.2|1190.4|30
1652092720000|2022-05-09 10:38:40|1208.35|1190.55|1208.35|1190.55|1208.4|1190.6|1207.24|1189.44|24
1652092730000|2022-05-09 10:38:50|1208.36|1190.56|1209.15|1191.35|1209.3|1191.5|1208.3|1190.5|24
1652092740000|2022-05-09 10:39:00|1208.74|1190.94|1209.4|1191.6|1209.4|1191.6|1208.41|1190.61|22
1652092750000|2022-05-09 10:39:10|1209.19|1191.39|1207.8|1190|1209.19|1191.39|1207.49|1189.69|23
1652092760000|2022-05-09 10:39:20|1207.85|1190.05|1208.4|1190.6|1208.46|1190.66|1207.85|1190.05|20
1652092770000|2022-05-09 10:39:30|1208.31|1190.51|1208.43|1190.63|1209.4|1191.6|1208.22|1190.42|28
1652092780000|2022-05-09 10:39:40|1208.41|1190.61|1208.9|1191.1|1208.9|1191.1|1207.6|1189.8|30
1652092790000|2022-05-09 10:39:50|1208.85|1191.05|1208.2|1190.4|1208.85|1191.05|1207.78|1189.98|14
1652092800000|2022-05-09 10:40:00|1208.21|1190.41|1208.64|1190.84|1208.65|1190.85|1207.78|1189.98|11
1652092810000|2022-05-09 10:40:10|1208.73|1190.93|1209.58|1191.78|1209.58|1191.78|1208.32|1190.52|24
1652092820000|2022-05-09 10:40:20|1209.75|1191.95|1211.35|1193.55|1211.4|1193.6|1209.75|1191.95|22
1652092830000|2022-05-09 10:40:30|1211.38|1193.58|1210.5|1192.7|1211.38|1193.58|1210.41|1192.61|26
1652092840000|2022-05-09 10:40:40|1210.52|1192.72|1211.65|1193.85|1211.77|1193.97|1210.52|1192.72|29
1652092850000|2022-05-09 10:40:50|1211.75|1193.95|1210.78|1192.98|1211.75|1193.95|1210.64|1192.84|23
1652092860000|2022-05-09 10:41:00|1210.96|1193.16|1209.42|1191.62|1210.96|1193.16|1209.33|1191.53|31
1652092870000|2022-05-09 10:41:10|1209.22|1191.42|1209.65|1191.85|1210.1|1192.3|1208.82|1191.02|29
1652092880000|2022-05-09 10:41:20|1209.45|1191.65|1209.49|1191.69|1209.49|1191.69|1208.22|1190.42|29
1652092890000|2022-05-09 10:41:30|1209.51|1191.71|1210.13|1192.33|1210.13|1192.33|1209.45|1191.65|21
1652092900000|2022-05-09 10:41:40|1210.12|1192.32|1210.95|1193.15|1211.1|1193.3|1210.12|1192.32|26
1652092910000|2022-05-09 10:41:50|1210.87|1193.07|1210.1|1192.3|1211.18|1193.38|1209.55|1191.75|19
1652092920000|2022-05-09 10:42:00|1210.09|1192.29|1210.15|1192.35|1210.4|1192.6|1209.8|1192|19
1652092930000|2022-05-09 10:42:10|1209.77|1191.97|1210.21|1192.41|1210.5|1192.7|1209.03|1191.23|27
1652092940000|2022-05-09 10:42:20|1210.2|1192.4|1209.3|1191.5|1210.2|1192.4|1209.19|1191.39|24
1652092950000|2022-05-09 10:42:30|1209.19|1191.39|1207.37|1189.57|1209.3|1191.5|1207.37|1189.57|21
1652092960000|2022-05-09 10:42:40|1207.34|1189.54|1206.52|1188.72|1207.45|1189.65|1206.52|1188.72|25
1652092970000|2022-05-09 10:42:50|1206.55|1188.75|1203.8|1186|1206.55|1188.75|1203.8|1186|31
1652092980000|2022-05-09 10:43:00|1203.9|1186.1|1203.07|1185.27|1203.9|1186.1|1202.61|1184.81|24
1652092990000|2022-05-09 10:43:10|1203.15|1185.35|1204.5|1186.7|1206.47|1188.67|1203.15|1185.35|28
1652093000000|2022-05-09 10:43:20|1204.43|1186.63|1203.62|1185.82|1204.43|1186.63|1202.57|1184.77|29
1652093010000|2022-05-09 10:43:30|1203.5|1185.7|1203.55|1185.75|1204.7|1186.9|1203.06|1185.26|31
1652093020000|2022-05-09 10:43:40|1203.2|1185.4|1202.69|1184.89|1203.5|1185.7|1202.69|1184.89|15
1652093030000|2022-05-09 10:43:50|1202.85|1185.05|1202.13|1184.33|1202.85|1185.05|1201.58|1183.78|25
1652093040000|2022-05-09 10:44:00|1202.2|1184.4|1198.23|1180.43|1202.2|1184.4|1198.23|1180.43|32
1652093050000|2022-05-09 10:44:10|1198.24|1180.44|1197.53|1179.73|1198.4|1180.6|1197.08|1179.28|30
1652093060000|2022-05-09 10:44:20|1197.47|1179.67|1196.55|1178.75|1197.49|1179.69|1196.48|1178.68|24
1652093070000|2022-05-09 10:44:30|1196.48|1178.68|1193.68|1175.88|1196.78|1178.98|1193.64|1175.84|32
1652093080000|2022-05-09 10:44:40|1193.37|1175.57|1193.82|1176.02|1193.82|1176.02|1190.81|1173.01|34
1652093090000|2022-05-09 10:44:50|1193.71|1175.91|1197.81|1180.01|1197.82|1180.02|1193.71|1175.91|32
1652093100000|2022-05-09 10:45:00|1197.82|1180.02|1200.25|1182.45|1200.25|1182.45|1196.43|1178.63|37
1652093110000|2022-05-09 10:45:10|1200.14|1182.34|1204.65|1186.85|1204.9|1187.1|1199.94|1182.14|30
1652093120000|2022-05-09 10:45:20|1204.44|1186.64|1203.72|1185.92|1204.44|1186.64|1203.21|1185.41|33
1652093130000|2022-05-09 10:45:30|1203.74|1185.94|1203.58|1185.78|1204.03|1186.23|1203.47|1185.67|31
1652093140000|2022-05-09 10:45:40|1203.44|1185.64|1204.35|1186.55|1204.46|1186.66|1203.42|1185.62|24
1652093150000|2022-05-09 10:45:50|1203.85|1186.05|1203.15|1185.35|1203.9|1186.1|1202.9|1185.1|25
1652093160000|2022-05-09 10:46:00|1203.1|1185.3|1200.25|1182.45|1203.1|1185.3|1200.25|1182.45|29
1652093170000|2022-05-09 10:46:10|1200.29|1182.49|1196.42|1178.62|1200.29|1182.49|1196.37|1178.57|25
1652093180000|2022-05-09 10:46:20|1196.39|1178.59|1190.38|1172.58|1196.39|1178.59|1190.05|1172.25|32
1652093190000|2022-05-09 10:46:30|1190.95|1173.15|1190.2|1172.4|1190.95|1173.15|1188.9|1171.1|32
1652093200000|2022-05-09 10:46:40|1189.94|1172.14|1194.8|1177|1195.4|1177.6|1189.94|1172.14|30
1652093210000|2022-05-09 10:46:50|1194.45|1176.65|1193.65|1175.85|1194.55|1176.75|1192.51|1174.71|31
1652093220000|2022-05-09 10:47:00|1193.91|1176.11|1195.16|1177.36|1195.4|1177.6|1193.4|1175.6|32
1652093230000|2022-05-09 10:47:10|1195.71|1177.91|1193.32|1175.52|1195.77|1177.97|1193.32|1175.52|31
1652093240000|2022-05-09 10:47:20|1193.47|1175.67|1194.65|1176.85|1194.82|1177.02|1192.3|1174.5|31
1652093250000|2022-05-09 10:47:30|1194.5|1176.7|1194.93|1177.13|1195.62|1177.82|1194.12|1176.32|28
1652093260000|2022-05-09 10:47:40|1194.88|1177.08|1193.24|1175.44|1194.88|1177.08|1192.99|1175.19|25
1652093270000|2022-05-09 10:47:50|1193.4|1175.6|1192.58|1174.78|1193.4|1175.6|1192.31|1174.51|24
1652093280000|2022-05-09 10:48:00|1193.01|1175.21|1191.49|1173.69|1193.01|1175.21|1191.06|1173.26|34
1652093290000|2022-05-09 10:48:10|1191.4|1173.6|1190.4|1172.6|1191.62|1173.82|1189.38|1171.58|24
1652093300000|2022-05-09 10:48:20|1191|1173.2|1194.72|1176.92|1194.72|1176.92|1190.84|1173.04|33
1652093310000|2022-05-09 10:48:30|1194.79|1176.99|1198.1|1180.3|1198.1|1180.3|1194.79|1176.99|23
1652093320000|2022-05-09 10:48:40|1197.9|1180.1|1199.2|1181.4|1200.4|1182.6|1197.9|1180.1|38
1652093330000|2022-05-09 10:48:50|1199.17|1181.37|1200.29|1182.49|1200.29|1182.49|1198.02|1180.22|38
1652093340000|2022-05-09 10:49:00|1200.31|1182.51|1199|1181.2|1200.57|1182.77|1199|1181.2|36
1652093350000|2022-05-09 10:49:10|1199.04|1181.24|1199.18|1181.38|1199.7|1181.9|1198.7|1180.9|33
1652093360000|2022-05-09 10:49:20|1199.16|1181.36|1206.31|1188.51|1206.31|1188.51|1199.16|1181.36|36
1652093370000|2022-05-09 10:49:30|1206.32|1188.52|1204.4|1186.6|1207.35|1189.55|1204.38|1186.58|36
1652093380000|2022-05-09 10:49:40|1204.42|1186.62|1205.34|1187.54|1205.87|1188.07|1204.41|1186.61|36
1652093390000|2022-05-09 10:49:50|1204.93|1187.13|1204.88|1187.08|1205.81|1188.01|1204.88|1187.08|26
1652093400000|2022-05-09 10:50:00|1204.95|1187.15|1205.86|1188.06|1205.86|1188.06|1204.1|1186.3|26
1652093410000|2022-05-09 10:50:10|1205.88|1188.08|1210.56|1192.76|1210.56|1192.76|1205.85|1188.05|32
1652093420000|2022-05-09 10:50:20|1210.58|1192.78|1210.75|1192.95|1211.74|1193.94|1210.52|1192.72|34
1652093430000|2022-05-09 10:50:30|1210.81|1193.01|1211.57|1193.77|1212.49|1194.69|1210.81|1193.01|31
1652093440000|2022-05-09 10:50:40|1212.07|1194.27|1210.58|1192.78|1212.21|1194.41|1210.1|1192.3|31
1652093450000|2022-05-09 10:50:50|1210.56|1192.76|1211.38|1193.58|1211.9|1194.1|1210.31|1192.51|32
1652093460000|2022-05-09 10:51:00|1211.39|1193.59|1208.7|1190.9|1211.39|1193.59|1208.7|1190.9|28
1652093470000|2022-05-09 10:51:10|1208.68|1190.88|1209.87|1192.07|1209.87|1192.07|1207.32|1189.52|35
1652093480000|2022-05-09 10:51:20|1209.92|1192.12|1208.3|1190.5|1210.4|1192.6|1208.22|1190.42|35
1652093490000|2022-05-09 10:51:30|1208.37|1190.57|1207.84|1190.04|1208.37|1190.57|1207.3|1189.5|36
1652093500000|2022-05-09 10:51:40|1207.81|1190.01|1206.37|1188.57|1207.81|1190.01|1206.3|1188.5|27
1652093510000|2022-05-09 10:51:50|1206.39|1188.59|1203.45|1185.65|1206.39|1188.59|1203.45|1185.65|31
1652093520000|2022-05-09 10:52:00|1203.55|1185.75|1205.41|1187.61|1205.57|1187.77|1203.52|1185.72|18
1652093530000|2022-05-09 10:52:10|1205.45|1187.65|1204.34|1186.54|1205.45|1187.65|1204.26|1186.46|21
1652093540000|2022-05-09 10:52:20|1204.83|1187.03|1203.9|1186.1|1205.8|1188|1203.9|1186.1|28
1652093550000|2022-05-09 10:52:30|1203.96|1186.16|1201.86|1184.06|1203.96|1186.16|1201.09|1183.29|32
1652093560000|2022-05-09 10:52:40|1201.75|1183.95|1203.15|1185.35|1203.16|1185.36|1201.3|1183.5|31
1652093570000|2022-05-09 10:52:50|1203.2|1185.4|1202.41|1184.61|1203.26|1185.46|1202.41|1184.61|21
1652093580000|2022-05-09 10:53:00|1202.36|1184.56|1203.29|1185.49|1203.34|1185.54|1202.33|1184.53|16
1652093590000|2022-05-09 10:53:10|1202.98|1185.18|1203.42|1185.62|1204.23|1186.43|1202.98|1185.18|21
1652093600000|2022-05-09 10:53:20|1203.5|1185.7|1202.32|1184.52|1203.6|1185.8|1202.32|1184.52|15
1652093610000|2022-05-09 10:53:30|1202.26|1184.46|1201.34|1183.54|1202.37|1184.57|1200.59|1182.79|27
1652093620000|2022-05-09 10:53:40|1201.35|1183.55|1203.25|1185.45|1204.08|1186.28|1201.34|1183.54|34
1652093630000|2022-05-09 10:53:50|1203.28|1185.48|1202.86|1185.06|1203.28|1185.48|1202.58|1184.78|24
1652093640000|2022-05-09 10:54:00|1202.88|1185.08|1201.4|1183.6|1203.24|1185.44|1200.4|1182.6|25
1652093650000|2022-05-09 10:54:10|1201.75|1183.95|1202.49|1184.69|1203.45|1185.65|1201.4|1183.6|29
1652093660000|2022-05-09 10:54:20|1202.47|1184.67|1200.94|1183.14|1202.54|1184.74|1200.94|1183.14|25
1652093670000|2022-05-09 10:54:30|1200.92|1183.12|1200.41|1182.61|1202.4|1184.6|1200.4|1182.6|23
1652093680000|2022-05-09 10:54:40|1200.49|1182.69|1199.64|1181.84|1201.14|1183.34|1199.64|1181.84|26
1652093690000|2022-05-09 10:54:50|1199.66|1181.86|1198.33|1180.53|1199.66|1181.86|1197.54|1179.74|29
1652093700000|2022-05-09 10:55:00|1198.32|1180.52|1199.09|1181.29|1199.35|1181.55|1198.25|1180.45|25
1652093710000|2022-05-09 10:55:10|1199.32|1181.52|1201.64|1183.84|1201.64|1183.84|1199.29|1181.49|37
1652093720000|2022-05-09 10:55:20|1202.11|1184.31|1203.35|1185.55|1204.37|1186.57|1202.11|1184.31|28
1652093730000|2022-05-09 10:55:30|1203.29|1185.49|1202.53|1184.73|1204.1|1186.3|1202.44|1184.64|28
1652093740000|2022-05-09 10:55:40|1202.48|1184.68|1204.25|1186.45|1204.25|1186.45|1202.48|1184.68|25
1652093750000|2022-05-09 10:55:50|1204.4|1186.6|1203.38|1185.58|1204.4|1186.6|1203.38|1185.58|24
1652093760000|2022-05-09 10:56:00|1203.42|1185.62|1204.25|1186.45|1204.25|1186.45|1202.46|1184.66|34
1652093770000|2022-05-09 10:56:10|1204.3|1186.5|1204|1186.2|1204.35|1186.55|1203.09|1185.29|34
1652093780000|2022-05-09 10:56:20|1203.97|1186.17|1200.43|1182.63|1204.11|1186.31|1200.24|1182.44|33
1652093790000|2022-05-09 10:56:30|1200.49|1182.69|1203.22|1185.42|1203.22|1185.42|1200.49|1182.69|35
1652093800000|2022-05-09 10:56:40|1203.27|1185.47|1202.39|1184.59|1203.27|1185.47|1201.81|1184.01|20
1652093810000|2022-05-09 10:56:50|1202.48|1184.68|1202.4|1184.6|1202.48|1184.68|1201.55|1183.75|20
1652093820000|2022-05-09 10:57:00|1202.25|1184.45|1201.44|1183.64|1202.99|1185.19|1201.36|1183.56|24
1652093830000|2022-05-09 10:57:10|1201.3|1183.5|1200.44|1182.64|1201.32|1183.52|1199.93|1182.13|27
1652093840000|2022-05-09 10:57:20|1200.43|1182.63|1199.29|1181.49|1200.43|1182.63|1198.08|1180.28|33
1652093850000|2022-05-09 10:57:30|1199.4|1181.6|1198.96|1181.16|1200.35|1182.55|1198.94|1181.14|36
1652093860000|2022-05-09 10:57:40|1198.68|1180.88|1195.71|1177.91|1199.35|1181.55|1195.47|1177.67|33
1652093870000|2022-05-09 10:57:50|1196.08|1178.28|1196.54|1178.74|1196.6|1178.8|1194.54|1176.74|38
1652093880000|2022-05-09 10:58:00|1196.89|1179.09|1197.4|1179.6|1198.33|1180.53|1196.85|1179.05|32
1652093890000|2022-05-09 10:58:10|1197.07|1179.27|1196.88|1179.08|1197.5|1179.7|1196.3|1178.5|34
1652093900000|2022-05-09 10:58:20|1196.87|1179.07|1197.43|1179.63|1197.43|1179.63|1196.08|1178.28|33
1652093910000|2022-05-09 10:58:30|1197.4|1179.6|1200.42|1182.62|1200.5|1182.7|1196.38|1178.58|35
1652093920000|2022-05-09 10:58:40|1200.4|1182.6|1200.43|1182.63|1200.6|1182.8|1199.55|1181.75|27
1652093930000|2022-05-09 10:58:50|1200.6|1182.8|1200.85|1183.05|1201.02|1183.22|1199.68|1181.88|33
1652093940000|2022-05-09 10:59:00|1200.53|1182.73|1199.69|1181.89|1201.63|1183.83|1199.69|1181.89|27
1652093950000|2022-05-09 10:59:10|1199.81|1182.01|1200.59|1182.79|1200.59|1182.79|1199.38|1181.58|32
1652093960000|2022-05-09 10:59:20|1200.61|1182.81|1200.85|1183.05|1201.24|1183.44|1200.22|1182.42|29
1652093970000|2022-05-09 10:59:30|1200.57|1182.77|1201.11|1183.31|1201.4|1183.6|1200.21|1182.41|20
1652093980000|2022-05-09 10:59:40|1201.06|1183.26|1203.12|1185.32|1203.34|1185.54|1201.06|1183.26|25
1652093990000|2022-05-09 10:59:50|1203.16|1185.36|1204.01|1186.21|1204.01|1186.21|1201.38|1183.58|37
1652094000000|2022-05-09 11:00:00|1204.08|1186.28|1206.4|1188.6|1206.4|1188.6|1203.86|1186.06|32
1652094010000|2022-05-09 11:00:10|1206.15|1188.35|1206.51|1188.71|1206.67|1188.87|1205.68|1187.88|28
1652094020000|2022-05-09 11:00:20|1206.54|1188.74|1209.37|1191.57|1209.37|1191.57|1206.39|1188.59|31
1652094030000|2022-05-09 11:00:30|1209.38|1191.58|1208.74|1190.94|1210.31|1192.51|1208.3|1190.5|32
1652094040000|2022-05-09 11:00:40|1208.79|1190.99|1208.13|1190.33|1208.79|1190.99|1207.9|1190.1|28
1652094050000|2022-05-09 11:00:50|1208.38|1190.58|1205.86|1188.06|1208.4|1190.6|1205.51|1187.71|32
1652094060000|2022-05-09 11:01:00|1205.88|1188.08|1207.14|1189.34|1207.44|1189.64|1205.88|1188.08|28
1652094070000|2022-05-09 11:01:10|1206.8|1189|1207.9|1190.1|1207.9|1190.1|1206.8|1189|27
1652094080000|2022-05-09 11:01:20|1208.05|1190.25|1208.47|1190.67|1209.5|1191.7|1207.92|1190.12|31
1652094090000|2022-05-09 11:01:30|1208.28|1190.48|1207.35|1189.55|1208.4|1190.6|1207.35|1189.55|28
1652094100000|2022-05-09 11:01:40|1206.85|1189.05|1208.35|1190.55|1208.35|1190.55|1206.35|1188.55|33
1652094110000|2022-05-09 11:01:50|1208.27|1190.47|1209.04|1191.24|1209.37|1191.57|1207.6|1189.8|28
1652094120000|2022-05-09 11:02:00|1208.98|1191.18|1208.83|1191.03|1209.4|1191.6|1208.46|1190.66|22
1652094130000|2022-05-09 11:02:10|1209.08|1191.28|1207.9|1190.1|1209.18|1191.38|1207.9|1190.1|15
1652094140000|2022-05-09 11:02:20|1208.03|1190.23|1207.4|1189.6|1208.03|1190.23|1206.51|1188.71|23
1652094150000|2022-05-09 11:02:30|1207.3|1189.5|1207.42|1189.62|1207.75|1189.95|1207.1|1189.3|23
1652094160000|2022-05-09 11:02:40|1207.43|1189.63|1206.49|1188.69|1207.68|1189.88|1206.49|1188.69|16
1652094170000|2022-05-09 11:02:50|1206.48|1188.68|1207.02|1189.22|1207.28|1189.48|1206.29|1188.49|22
1652094180000|2022-05-09 11:03:00|1206.67|1188.87|1206.92|1189.12|1207.4|1189.6|1206.4|1188.6|22
1652094190000|2022-05-09 11:03:10|1206.9|1189.1|1205.38|1187.58|1206.9|1189.1|1205.38|1187.58|11
1652094200000|2022-05-09 11:03:20|1205.37|1187.57|1206.35|1188.55|1206.35|1188.55|1205.37|1187.57|31
1652094210000|2022-05-09 11:03:30|1205.8|1188|1205.54|1187.74|1206.42|1188.62|1205.4|1187.6|30
1652094220000|2022-05-09 11:03:40|1205.53|1187.73|1205.34|1187.54|1206.3|1188.5|1205.34|1187.54|24
1652094230000|2022-05-09 11:03:50|1205.33|1187.53|1204.06|1186.26|1205.36|1187.56|1203.4|1185.6|25
1652094240000|2022-05-09 11:04:00|1204.38|1186.58|1204.9|1187.1|1205.16|1187.36|1204.38|1186.58|21
1652094250000|2022-05-09 11:04:10|1205.3|1187.5|1207.54|1189.74|1207.54|1189.74|1205.3|1187.5|37
1652094260000|2022-05-09 11:04:20|1207.55|1189.75|1209.4|1191.6|1209.4|1191.6|1207.38|1189.58|36
1652094270000|2022-05-09 11:04:30|1209.45|1191.65|1210.88|1193.08|1210.92|1193.12|1209.37|1191.57|27
1652094280000|2022-05-09 11:04:40|1210.54|1192.74|1209.45|1191.65|1211.14|1193.34|1209.37|1191.57|34
1652094290000|2022-05-09 11:04:50|1209.5|1191.7|1210.78|1192.98|1210.78|1192.98|1209.35|1191.55|32
1652094300000|2022-05-09 11:05:00|1210.82|1193.02|1213.52|1195.72|1213.69|1195.89|1210.82|1193.02|30
1652094310000|2022-05-09 11:05:10|1213.75|1195.95|1212.65|1194.85|1214.4|1196.6|1212.4|1194.6|33
1652094320000|2022-05-09 11:05:20|1212.8|1195|1211.45|1193.65|1212.93|1195.13|1211.45|1193.65|34
1652094330000|2022-05-09 11:05:30|1211.48|1193.68|1211.44|1193.64|1211.98|1194.18|1211.34|1193.54|33
1652094340000|2022-05-09 11:05:40|1211.48|1193.68|1210.46|1192.66|1211.63|1193.83|1210.43|1192.63|25
1652094350000|2022-05-09 11:05:50|1210.15|1192.35|1208.43|1190.63|1210.15|1192.35|1208.43|1190.63|23
1652094360000|2022-05-09 11:06:00|1208.42|1190.62|1206.5|1188.7|1208.48|1190.68|1206.39|1188.59|32
1652094370000|2022-05-09 11:06:10|1206.43|1188.63|1205.12|1187.32|1206.5|1188.7|1205|1187.2|25
1652094380000|2022-05-09 11:06:20|1205.15|1187.35|1203.95|1186.15|1205.15|1187.35|1203.85|1186.05|30
1652094390000|2022-05-09 11:06:30|1204.4|1186.6|1205.51|1187.71|1205.81|1188.01|1204.18|1186.38|24
1652094400000|2022-05-09 11:06:40|1205.34|1187.54|1206.4|1188.6|1206.42|1188.62|1204.98|1187.18|29
1652094410000|2022-05-09 11:06:50|1206.37|1188.57|1204.43|1186.63|1206.4|1188.6|1204.43|1186.63|24
1652094420000|2022-05-09 11:07:00|1204.4|1186.6|1203.01|1185.21|1204.47|1186.67|1202.82|1185.02|14
1652094430000|2022-05-09 11:07:10|1203.1|1185.3|1202.17|1184.37|1203.22|1185.42|1201.46|1183.66|31
1652094440000|2022-05-09 11:07:20|1201.87|1184.07|1203.5|1185.7|1203.5|1185.7|1201.87|1184.07|30
1652094450000|2022-05-09 11:07:30|1203.45|1185.65|1202.46|1184.66|1203.45|1185.65|1202.01|1184.21|22
1652094460000|2022-05-09 11:07:40|1202.47|1184.67|1203.56|1185.76|1203.56|1185.76|1201.47|1183.67|32
1652094470000|2022-05-09 11:07:50|1203.76|1185.96|1203.45|1185.65|1204.4|1186.6|1203.45|1185.65|29
1652094480000|2022-05-09 11:08:00|1203.34|1185.54|1201.52|1183.72|1203.42|1185.62|1201.39|1183.59|26
1652094490000|2022-05-09 11:08:10|1201.63|1183.83|1203.21|1185.41|1203.38|1185.58|1201.63|1183.83|28
1652094500000|2022-05-09 11:08:20|1202.85|1185.05|1203.58|1185.78|1203.58|1185.78|1202.85|1185.05|20
1652094510000|2022-05-09 11:08:30|1203.6|1185.8|1204.85|1187.05|1205.05|1187.25|1203.6|1185.8|27
1652094520000|2022-05-09 11:08:40|1205|1187.2|1204.25|1186.45|1205|1187.2|1204.14|1186.34|24
1652094530000|2022-05-09 11:08:50|1204.22|1186.42|1204.4|1186.6|1205.4|1187.6|1204.02|1186.22|31
1652094540000|2022-05-09 11:09:00|1204.42|1186.62|1204.34|1186.54|1204.6|1186.8|1204.14|1186.34|19
1652094550000|2022-05-09 11:09:10|1204.26|1186.46|1202.45|1184.65|1204.32|1186.52|1202.35|1184.55|25
1652094560000|2022-05-09 11:09:20|1202.37|1184.57|1201.98|1184.18|1202.4|1184.6|1201.39|1183.59|17
1652094570000|2022-05-09 11:09:30|1202.01|1184.21|1201.3|1183.5|1202.42|1184.62|1201.3|1183.5|21
1652094580000|2022-05-09 11:09:40|1201.12|1183.32|1201.4|1183.6|1201.8|1184|1200.92|1183.12|26
1652094590000|2022-05-09 11:09:50|1201.35|1183.55|1201.28|1183.48|1201.35|1183.55|1201.13|1183.33|13
1652094600000|2022-05-09 11:10:00|1201.21|1183.41|1201.4|1183.6|1201.42|1183.62|1201.12|1183.32|25
1652094610000|2022-05-09 11:10:10|1201.53|1183.73|1202.14|1184.34|1202.57|1184.77|1201.35|1183.55|20
1652094620000|2022-05-09 11:10:20|1202.33|1184.53|1202.25|1184.45|1202.4|1184.6|1201.74|1183.94|25
1652094630000|2022-05-09 11:10:30|1202.35|1184.55|1201.85|1184.05|1202.37|1184.57|1201.8|1184|20
1652094640000|2022-05-09 11:10:40|1201.75|1183.95|1201.29|1183.49|1202.17|1184.37|1201.05|1183.25|22
1652094650000|2022-05-09 11:10:50|1200.65|1182.85|1200.28|1182.48|1200.9|1183.1|1199.97|1182.17|30
1652094660000|2022-05-09 11:11:00|1199.9|1182.1|1201.39|1183.59|1201.39|1183.59|1199.77|1181.97|30
1652094670000|2022-05-09 11:11:10|1201.29|1183.49|1201.09|1183.29|1201.29|1183.49|1200.63|1182.83|29
1652094680000|2022-05-09 11:11:20|1201.1|1183.3|1201.88|1184.08|1202.13|1184.33|1201.1|1183.3|18
1652094690000|2022-05-09 11:11:30|1201.92|1184.12|1202.2|1184.4|1202.9|1185.1|1201.86|1184.06|30
1652094700000|2022-05-09 11:11:40|1202.19|1184.39|1202.25|1184.45|1203.03|1185.23|1201.8|1184|23
1652094710000|2022-05-09 11:11:50|1202.33|1184.53|1202.87|1185.07|1203.37|1185.57|1202.33|1184.53|24
1652094720000|2022-05-09 11:12:00|1202.66|1184.86|1202.87|1185.07|1203.15|1185.35|1202.63|1184.83|9
1652094730000|2022-05-09 11:12:10|1202.77|1184.97|1203.71|1185.91|1204.15|1186.35|1202.77|1184.97|21
1652094740000|2022-05-09 11:12:20|1203.65|1185.85|1203.77|1185.97|1204.01|1186.21|1203.65|1185.85|10
1652094750000|2022-05-09 11:12:30|1203.97|1186.17|1206.08|1188.28|1206.08|1188.28|1203.97|1186.17|26
1652094760000|2022-05-09 11:12:40|1206.09|1188.29|1205.85|1188.05|1206.21|1188.41|1205.54|1187.74|16
1652094770000|2022-05-09 11:12:50|1206.02|1188.22|1207.2|1189.4|1207.22|1189.42|1206.02|1188.22|23
1652094780000|2022-05-09 11:13:00|1207.08|1189.28|1206.35|1188.55|1207.53|1189.73|1206.19|1188.39|22
1652094790000|2022-05-09 11:13:10|1206.3|1188.5|1206.8|1189|1206.83|1189.03|1206.09|1188.29|14
1652094800000|2022-05-09 11:13:20|1206.75|1188.95|1207.01|1189.21|1207.64|1189.84|1206.64|1188.84|18
1652094810000|2022-05-09 11:13:30|1207.11|1189.31|1206.55|1188.75|1207.25|1189.45|1206.31|1188.51|26
1652094820000|2022-05-09 11:13:40|1206.6|1188.8|1206.7|1188.9|1206.7|1188.9|1206.31|1188.51|14
1652094830000|2022-05-09 11:13:50|1206.81|1189.01|1206.71|1188.91|1206.95|1189.15|1206.42|1188.62|20
1652094840000|2022-05-09 11:14:00|1207.4|1189.6|1208.31|1190.51|1208.55|1190.75|1207.4|1189.6|22
1652094850000|2022-05-09 11:14:10|1208.43|1190.63|1209.34|1191.54|1209.5|1191.7|1208.43|1190.63|21
1652094860000|2022-05-09 11:14:20|1209.32|1191.52|1208.81|1191.01|1209.45|1191.65|1208.33|1190.53|18
1652094870000|2022-05-09 11:14:30|1208.69|1190.89|1207.67|1189.87|1208.9|1191.1|1207.34|1189.54|28
1652094880000|2022-05-09 11:14:40|1207.65|1189.85|1208.42|1190.62|1208.46|1190.66|1207.29|1189.49|27
1652094890000|2022-05-09 11:14:50|1208.41|1190.61|1208.56|1190.76|1208.78|1190.98|1208.36|1190.56|18
1652094900000|2022-05-09 11:15:00|1208.34|1190.54|1209.25|1191.45|1209.4|1191.6|1208.07|1190.27|23
1652094910000|2022-05-09 11:15:10|1209.19|1191.39|1209.54|1191.74|1209.73|1191.93|1209.17|1191.37|23
1652094920000|2022-05-09 11:15:20|1209.67|1191.87|1209.98|1192.18|1210.3|1192.5|1209.44|1191.64|19
1652094930000|2022-05-09 11:15:30|1209.92|1192.12|1209.95|1192.15|1210.84|1193.04|1209.87|1192.07|17
1652094940000|2022-05-09 11:15:40|1209.96|1192.16|1209.71|1191.91|1210.06|1192.26|1209.59|1191.79|15
1652094950000|2022-05-09 11:15:50|1210.01|1192.21|1210.01|1192.21|1210.12|1192.32|1209.61|1191.81|20
1652094960000|2022-05-09 11:16:00|1209.61|1191.81|1210.91|1193.11|1210.95|1193.15|1209.61|1191.81|29
1652094970000|2022-05-09 11:16:10|1210.98|1193.18|1211.6|1193.8|1211.66|1193.86|1210.95|1193.15|22
1652094980000|2022-05-09 11:16:20|1211.65|1193.85|1212.2|1194.4|1212.2|1194.4|1211.6|1193.8|8
1652094990000|2022-05-09 11:16:30|1211.81|1194.01|1212.93|1195.13|1213.3|1195.5|1211.81|1194.01|19
1652095000000|2022-05-09 11:16:40|1212.82|1195.02|1213.52|1195.72|1213.56|1195.76|1212.82|1195.02|14
1652095010000|2022-05-09 11:16:50|1213.42|1195.62|1212.75|1194.95|1213.42|1195.62|1212.75|1194.95|15
1652095020000|2022-05-09 11:17:00|1213.02|1195.22|1213.86|1196.06|1214.44|1196.64|1213.01|1195.21|18
1652095030000|2022-05-09 11:17:10|1213.67|1195.87|1212.82|1195.02|1214.02|1196.22|1212.82|1195.02|16
1652095040000|2022-05-09 11:17:20|1213.32|1195.52|1213.85|1196.05|1213.9|1196.1|1213.23|1195.43|22
1652095050000|2022-05-09 11:17:30|1213.79|1195.99|1214.38|1196.58|1214.9|1197.1|1213.76|1195.96|30
1652095060000|2022-05-09 11:17:40|1214.13|1196.33|1214.16|1196.36|1214.28|1196.48|1213.66|1195.86|13
1652095070000|2022-05-09 11:17:50|1214.06|1196.26|1213.37|1195.57|1214.25|1196.45|1213.15|1195.35|20
1652095080000|2022-05-09 11:18:00|1212.87|1195.07|1210.9|1193.1|1212.88|1195.08|1210.9|1193.1|22
1652095090000|2022-05-09 11:18:10|1210.86|1193.06|1211.17|1193.37|1211.85|1194.05|1210.86|1193.06|14
1652095100000|2022-05-09 11:18:20|1211.05|1193.25|1210.86|1193.06|1211.44|1193.64|1210.74|1192.94|15
1652095110000|2022-05-09 11:18:30|1211|1193.2|1209.35|1191.55|1211.15|1193.35|1209.34|1191.54|28
1652095120000|2022-05-09 11:18:40|1209.45|1191.65|1208.25|1190.45|1209.45|1191.65|1208.2|1190.4|17
1652095130000|2022-05-09 11:18:50|1208.33|1190.53|1208.4|1190.6|1209.76|1191.96|1208.33|1190.53|32
1652095140000|2022-05-09 11:19:00|1208.39|1190.59|1207.83|1190.03|1208.39|1190.59|1207.41|1189.61|28
1652095150000|2022-05-09 11:19:10|1208.1|1190.3|1207.43|1189.63|1208.35|1190.55|1206.1|1188.3|31
1652095160000|2022-05-09 11:19:20|1206.93|1189.13|1206.44|1188.64|1206.95|1189.15|1206.38|1188.58|16
1652095170000|2022-05-09 11:19:30|1206.15|1188.35|1205.32|1187.52|1206.3|1188.5|1205.23|1187.43|9
1652095180000|2022-05-09 11:19:40|1205.38|1187.58|1205.34|1187.54|1205.64|1187.84|1204.65|1186.85|28
1652095190000|2022-05-09 11:19:50|1205.33|1187.53|1204.44|1186.64|1205.4|1187.6|1204.44|1186.64|10
1652095200000|2022-05-09 11:20:00|1204.42|1186.62|1204.33|1186.53|1204.75|1186.95|1204.22|1186.42|21
1652095210000|2022-05-09 11:20:10|1204.3|1186.5|1203.25|1185.45|1204.3|1186.5|1203.25|1185.45|16
1652095220000|2022-05-09 11:20:20|1203.14|1185.34|1202.3|1184.5|1203.14|1185.34|1202.28|1184.48|21
1652095230000|2022-05-09 11:20:30|1202.27|1184.47|1200.33|1182.53|1202.33|1184.53|1200.33|1182.53|26
1652095240000|2022-05-09 11:20:40|1200.42|1182.62|1200.31|1182.51|1200.85|1183.05|1199.64|1181.84|33
1652095250000|2022-05-09 11:20:50|1200.39|1182.59|1200.5|1182.7|1201.82|1184.02|1200.39|1182.59|32
1652095260000|2022-05-09 11:21:00|1200.53|1182.73|1200.6|1182.8|1200.61|1182.81|1200.3|1182.5|28
1652095270000|2022-05-09 11:21:10|1200.65|1182.85|1201.7|1183.9|1201.8|1184|1200.6|1182.8|24
1652095280000|2022-05-09 11:21:20|1201.62|1183.82|1201.7|1183.9|1201.87|1184.07|1201.62|1183.82|6
1652095290000|2022-05-09 11:21:30|1201.77|1183.97|1203.57|1185.77|1203.57|1185.77|1201.65|1183.85|27
1652095300000|2022-05-09 11:21:40|1203.56|1185.76|1202.26|1184.46|1203.66|1185.86|1201.9|1184.1|28
1652095310000|2022-05-09 11:21:50|1202.13|1184.33|1201.23|1183.43|1202.13|1184.33|1201.08|1183.28|13
1652095320000|2022-05-09 11:22:00|1201.22|1183.42|1201.85|1184.05|1202.17|1184.37|1201.21|1183.41|25
1652095330000|2022-05-09 11:22:10|1201.64|1183.84|1201.85|1184.05|1201.9|1184.1|1201.27|1183.47|15
1652095340000|2022-05-09 11:22:20|1201.8|1184|1200.75|1182.95|1202.05|1184.25|1200.75|1182.95|23
1652095350000|2022-05-09 11:22:30|1200.7|1182.9|1199.47|1181.67|1200.7|1182.9|1198.95|1181.15|30
1652095360000|2022-05-09 11:22:40|1199.4|1181.6|1201.2|1183.4|1201.2|1183.4|1199.4|1181.6|25
1652095370000|2022-05-09 11:22:50|1201.4|1183.6|1201.53|1183.73|1202.5|1184.7|1201.4|1183.6|16
1652095380000|2022-05-09 11:23:00|1201.51|1183.71|1203.86|1186.06|1203.86|1186.06|1201.5|1183.7|27
1652095390000|2022-05-09 11:23:10|1203.83|1186.03|1202.3|1184.5|1203.9|1186.1|1202.17|1184.37|29
1652095400000|2022-05-09 11:23:20|1202.27|1184.47|1201.21|1183.41|1202.35|1184.55|1201|1183.2|30
1652095410000|2022-05-09 11:23:30|1201.16|1183.36|1202.72|1184.92|1202.72|1184.92|1200.95|1183.15|29
1652095420000|2022-05-09 11:23:40|1202.74|1184.94|1204.58|1186.78|1204.58|1186.78|1202.5|1184.7|30
1652095430000|2022-05-09 11:23:50|1204.6|1186.8|1203.36|1185.56|1204.63|1186.83|1203.07|1185.27|30
1652095440000|2022-05-09 11:24:00|1203.38|1185.58|1207.5|1189.7|1207.5|1189.7|1203.35|1185.55|32
1652095450000|2022-05-09 11:24:10|1207.67|1189.87|1205.53|1187.73|1207.67|1189.87|1205.25|1187.45|35
1652095460000|2022-05-09 11:24:20|1205.55|1187.75|1206.38|1188.58|1206.78|1188.98|1205.53|1187.73|22
1652095470000|2022-05-09 11:24:30|1206.33|1188.53|1207.57|1189.77|1207.58|1189.78|1206.33|1188.53|21
1652095480000|2022-05-09 11:24:40|1207.7|1189.9|1207.3|1189.5|1207.9|1190.1|1207.23|1189.43|15
1652095490000|2022-05-09 11:24:50|1207.43|1189.63|1207.08|1189.28|1208|1190.2|1207.08|1189.28|15
1652095500000|2022-05-09 11:25:00|1207.06|1189.26|1206.53|1188.73|1207.8|1190|1206.53|1188.73|17
1652095510000|2022-05-09 11:25:10|1206.68|1188.88|1207.18|1189.38|1207.25|1189.45|1206.07|1188.27|28
1652095520000|2022-05-09 11:25:20|1207.05|1189.25|1207.34|1189.54|1207.35|1189.55|1206.42|1188.62|15
1652095530000|2022-05-09 11:25:30|1207.22|1189.42|1207.35|1189.55|1207.35|1189.55|1207.1|1189.3|10
1652095540000|2022-05-09 11:25:40|1207.25|1189.45|1207|1189.2|1207.25|1189.45|1206.85|1189.05|10
1652095550000|2022-05-09 11:25:50|1206.85|1189.05|1206.44|1188.64|1207|1189.2|1206.44|1188.64|8
1652095560000|2022-05-09 11:26:00|1206.43|1188.63|1207.94|1190.14|1208|1190.2|1205.95|1188.15|16
1652095570000|2022-05-09 11:26:10|1207.44|1189.64|1207.17|1189.37|1207.5|1189.7|1206.44|1188.64|12
1652095580000|2022-05-09 11:26:20|1207.19|1189.39|1208.39|1190.59|1209.31|1191.51|1207.07|1189.27|31
1652095590000|2022-05-09 11:26:30|1208.33|1190.53|1207|1189.2|1208.48|1190.68|1206.49|1188.69|23
1652095600000|2022-05-09 11:26:40|1206.99|1189.19|1207.33|1189.53|1207.43|1189.63|1206.98|1189.18|12
1652095610000|2022-05-09 11:26:50|1207.45|1189.65|1207.25|1189.45|1207.5|1189.7|1207.25|1189.45|10
1652095620000|2022-05-09 11:27:00|1207.34|1189.54|1207.42|1189.62|1207.43|1189.63|1207.12|1189.32|17
1652095630000|2022-05-09 11:27:10|1207.4|1189.6|1208.11|1190.31|1208.37|1190.57|1207.4|1189.6|12
1652095640000|2022-05-09 11:27:20|1208.4|1190.6|1206.4|1188.6|1208.4|1190.6|1206.25|1188.45|21
1652095650000|2022-05-09 11:27:30|1206.36|1188.56|1207.29|1189.49|1207.29|1189.49|1206.12|1188.32|17
1652095660000|2022-05-09 11:27:40|1207.22|1189.42|1207.37|1189.57|1207.37|1189.57|1206.38|1188.58|18
1652095670000|2022-05-09 11:27:50|1207.27|1189.47|1206.51|1188.71|1207.37|1189.57|1206.51|1188.71|24
1652095680000|2022-05-09 11:28:00|1206.41|1188.61|1206.41|1188.61|1206.51|1188.71|1206.32|1188.52|7
1652095690000|2022-05-09 11:28:10|1206.42|1188.62|1206.27|1188.47|1207.09|1189.29|1205.88|1188.08|22
1652095700000|2022-05-09 11:28:20|1206.25|1188.45|1206.32|1188.52|1206.41|1188.61|1206.22|1188.42|17
1652095710000|2022-05-09 11:28:30|1206.2|1188.4|1206.4|1188.6|1206.48|1188.68|1205.92|1188.12|17
1652095720000|2022-05-09 11:28:40|1206.57|1188.77|1206.43|1188.63|1207.07|1189.27|1206.25|1188.45|22
1652095730000|2022-05-09 11:28:50|1206.4|1188.6|1206.4|1188.6|1206.4|1188.6|1206.32|1188.52|5
1652095740000|2022-05-09 11:29:00|1206.47|1188.67|1206.2|1188.4|1207.4|1189.6|1206.2|1188.4|16
1652095750000|2022-05-09 11:29:10|1206.17|1188.37|1204.56|1186.76|1206.4|1188.6|1204.56|1186.76|22
1652095760000|2022-05-09 11:29:20|1204.54|1186.74|1203.31|1185.51|1204.62|1186.82|1203.31|1185.51|26
1652095770000|2022-05-09 11:29:30|1203.3|1185.5|1203.37|1185.57|1203.4|1185.6|1202.37|1184.57|28
1652095780000|2022-05-09 11:29:40|1203.62|1185.82|1202.65|1184.85|1203.71|1185.91|1202.5|1184.7|22
1652095790000|2022-05-09 11:29:50|1202.9|1185.1|1203.3|1185.5|1203.3|1185.5|1202.9|1185.1|4
1652095800000|2022-05-09 11:30:00|1202.95|1185.15|1203.4|1185.6|1203.4|1185.6|1202.5|1184.7|6
1652095810000|2022-05-09 11:30:10|1203.9|1186.1|1203.44|1185.64|1204.65|1186.85|1203.44|1185.64|13
1652095820000|2022-05-09 11:30:20|1203.45|1185.65|1203.22|1185.42|1203.5|1185.7|1202.65|1184.85|11
1652095830000|2022-05-09 11:30:30|1203.19|1185.39|1203.42|1185.62|1203.55|1185.75|1203.19|1185.39|7
1652095840000|2022-05-09 11:30:40|1203.4|1185.6|1203.43|1185.63|1203.55|1185.75|1203.1|1185.3|6
1652095850000|2022-05-09 11:30:50|1203.55|1185.75|1203.4|1185.6|1203.55|1185.75|1203.25|1185.45|9
1652095860000|2022-05-09 11:31:00|1203.13|1185.33|1203.18|1185.38|1203.34|1185.54|1203.11|1185.31|11
1652095870000|2022-05-09 11:31:10|1202.87|1185.07|1201.32|1183.52|1203.22|1185.42|1201.32|1183.52|27
1652095880000|2022-05-09 11:31:20|1201.4|1183.6|1202.34|1184.54|1202.4|1184.6|1201.4|1183.6|14
1652095890000|2022-05-09 11:31:30|1202.35|1184.55|1201.31|1183.51|1202.35|1184.55|1201.2|1183.4|25
1652095900000|2022-05-09 11:31:40|1201.4|1183.6|1200.37|1182.57|1201.68|1183.88|1200.08|1182.28|26
1652095910000|2022-05-09 11:31:50|1200.45|1182.65|1200.75|1182.95|1200.89|1183.09|1200.33|1182.53|22
1652095920000|2022-05-09 11:32:00|1201|1183.2|1200.83|1183.03|1201.06|1183.26|1200.78|1182.98|6
1652095930000|2022-05-09 11:32:10|1200.69|1182.89|1199.4|1181.6|1200.83|1183.03|1199.3|1181.5|23
1652095940000|2022-05-09 11:32:20|1199.42|1181.62|1199.99|1182.19|1200.09|1182.29|1199.01|1181.21|22
1652095950000|2022-05-09 11:32:30|1200.09|1182.29|1200.67|1182.87|1200.74|1182.94|1200.01|1182.21|19
1652095960000|2022-05-09 11:32:40|1200.7|1182.9|1201.23|1183.43|1201.23|1183.43|1200.66|1182.86|19
1652095970000|2022-05-09 11:32:50|1201.35|1183.55|1203.09|1185.29|1203.09|1185.29|1201.35|1183.55|26
1652095980000|2022-05-09 11:33:00|1202.9|1185.1|1203.25|1185.45|1203.93|1186.13|1202.9|1185.1|30
1652095990000|2022-05-09 11:33:10|1203.13|1185.33|1202.26|1184.46|1203.25|1185.45|1202.18|1184.38|19
1652096000000|2022-05-09 11:33:20|1202.25|1184.45|1202.44|1184.64|1202.74|1184.94|1202.12|1184.32|20
1652096010000|2022-05-09 11:33:30|1202.4|1184.6|1202.42|1184.62|1202.8|1185|1202.39|1184.59|19
1652096020000|2022-05-09 11:33:40|1202.26|1184.46|1202.34|1184.54|1202.45|1184.65|1201.52|1183.72|16
1652096030000|2022-05-09 11:33:50|1201.94|1184.14|1202.36|1184.56|1202.43|1184.63|1201.92|1184.12|16
1652096040000|2022-05-09 11:34:00|1202.37|1184.57|1202.39|1184.59|1202.42|1184.62|1202.16|1184.36|20
1652096050000|2022-05-09 11:34:10|1202.38|1184.58|1201.43|1183.63|1202.41|1184.61|1201.43|1183.63|12
1652096060000|2022-05-09 11:34:20|1201.5|1183.7|1201.49|1183.69|1201.52|1183.72|1200.75|1182.95|19
1652096070000|2022-05-09 11:34:30|1201.56|1183.76|1202.85|1185.05|1203.35|1185.55|1201.56|1183.76|22
1652096080000|2022-05-09 11:34:40|1202.94|1185.14|1202.9|1185.1|1203.42|1185.62|1202.85|1185.05|11
1652096090000|2022-05-09 11:34:50|1203.4|1185.6|1203.4|1185.6|1203.45|1185.65|1203.12|1185.32|10
1652096100000|2022-05-09 11:35:00|1203.12|1185.32|1203.4|1185.6|1203.4|1185.6|1203.12|1185.32|2
1652096110000|2022-05-09 11:35:10|1203.34|1185.54|1204.65|1186.85|1204.65|1186.85|1203.34|1185.54|21
1652096120000|2022-05-09 11:35:20|1204.7|1186.9|1204.28|1186.48|1205.15|1187.35|1204.27|1186.47|21
1652096130000|2022-05-09 11:35:30|1204.38|1186.58|1203.11|1185.31|1204.38|1186.58|1202.2|1184.4|25
1652096140000|2022-05-09 11:35:40|1202.95|1185.15|1204.35|1186.55|1204.39|1186.59|1202.95|1185.15|28
1652096150000|2022-05-09 11:35:50|1204.37|1186.57|1205.55|1187.75|1205.7|1187.9|1204.2|1186.4|30
1652096160000|2022-05-09 11:36:00|1205.73|1187.93|1207.84|1190.04|1207.95|1190.15|1205.73|1187.93|26
1652096170000|2022-05-09 11:36:10|1207.87|1190.07|1208.21|1190.41|1209|1191.2|1207.8|1190|32
1652096180000|2022-05-09 11:36:20|1207.96|1190.16|1207.44|1189.64|1208.8|1191|1207.44|1189.64|31
1652096190000|2022-05-09 11:36:30|1207.59|1189.79|1206.79|1188.99|1207.59|1189.79|1206.79|1188.99|25
1652096200000|2022-05-09 11:36:40|1206.96|1189.16|1206.19|1188.39|1207.12|1189.32|1206.11|1188.31|30
1652096210000|2022-05-09 11:36:50|1206.13|1188.33|1206|1188.2|1206.13|1188.33|1205.82|1188.02|15
1652096220000|2022-05-09 11:37:00|1205.87|1188.07|1206.05|1188.25|1206.2|1188.4|1205.76|1187.96|24
1652096230000|2022-05-09 11:37:10|1206.1|1188.3|1204.29|1186.49|1206.1|1188.3|1203.91|1186.11|32
1652096240000|2022-05-09 11:37:20|1204.21|1186.41|1203.22|1185.42|1204.28|1186.48|1203.01|1185.21|19
1652096250000|2022-05-09 11:37:30|1203.29|1185.49|1202.36|1184.56|1203.54|1185.74|1202.31|1184.51|24
1652096260000|2022-05-09 11:37:40|1202.35|1184.55|1202.24|1184.44|1202.35|1184.55|1201.9|1184.1|10
1652096270000|2022-05-09 11:37:50|1201.93|1184.13|1202.7|1184.9|1202.78|1184.98|1201.45|1183.65|23
1652096280000|2022-05-09 11:38:00|1203.1|1185.3|1202.41|1184.61|1203.4|1185.6|1202.12|1184.32|28
1652096290000|2022-05-09 11:38:10|1202.4|1184.6|1201.24|1183.44|1202.4|1184.6|1201.23|1183.43|21
1652096300000|2022-05-09 11:38:20|1201.23|1183.43|1201.85|1184.05|1202.15|1184.35|1201.22|1183.42|26
1652096310000|2022-05-09 11:38:30|1201.75|1183.95|1202.1|1184.3|1203.1|1185.3|1201.73|1183.93|33
1652096320000|2022-05-09 11:38:40|1202.03|1184.23|1202.57|1184.77|1202.57|1184.77|1201.61|1183.81|29
1652096330000|2022-05-09 11:38:50|1202.55|1184.75|1203.18|1185.38|1203.18|1185.38|1201.79|1183.99|33
1652096340000|2022-05-09 11:39:00|1203.27|1185.47|1204.25|1186.45|1204.25|1186.45|1203.18|1185.38|24
1652096350000|2022-05-09 11:39:10|1204.2|1186.4|1204.17|1186.37|1204.35|1186.55|1203.63|1185.83|24
1652096360000|2022-05-09 11:39:20|1203.73|1185.93|1203.78|1185.98|1204.38|1186.58|1203.73|1185.93|21
1652096370000|2022-05-09 11:39:30|1203.79|1185.99|1204.38|1186.58|1204.4|1186.6|1203.79|1185.99|27
1652096380000|2022-05-09 11:39:40|1204.25|1186.45|1204.34|1186.54|1204.9|1187.1|1203.98|1186.18|33
1652096390000|2022-05-09 11:39:50|1204.27|1186.47|1203.95|1186.15|1204.43|1186.63|1203.94|1186.14|19
1652096400000|2022-05-09 11:40:00|1204.14|1186.34|1203.61|1185.81|1204.14|1186.34|1203.51|1185.71|26
1652096410000|2022-05-09 11:40:10|1203.59|1185.79|1203.58|1185.78|1204.7|1186.9|1203.19|1185.39|33
1652096420000|2022-05-09 11:40:20|1203.5|1185.7|1203.32|1185.52|1203.67|1185.87|1202.98|1185.18|26
1652096430000|2022-05-09 11:40:30|1203.31|1185.51|1203.27|1185.47|1203.42|1185.62|1203.07|1185.27|22
1652096440000|2022-05-09 11:40:40|1203.2|1185.4|1203.26|1185.46|1203.53|1185.73|1202.87|1185.07|22
1652096450000|2022-05-09 11:40:50|1203.21|1185.41|1203.26|1185.46|1203.52|1185.72|1203.05|1185.25|22
1652096460000|2022-05-09 11:41:00|1203.35|1185.55|1203.21|1185.41|1203.46|1185.66|1203.19|1185.39|10
1652096470000|2022-05-09 11:41:10|1203.23|1185.43|1203.28|1185.48|1203.5|1185.7|1203.15|1185.35|18
1652096480000|2022-05-09 11:41:20|1203.05|1185.25|1202.32|1184.52|1203.05|1185.25|1201.86|1184.06|19
1652096490000|2022-05-09 11:41:30|1202.28|1184.48|1202.43|1184.63|1202.43|1184.63|1201.9|1184.1|16
1652096500000|2022-05-09 11:41:40|1202.55|1184.75|1202.8|1185|1202.86|1185.06|1202.55|1184.75|6
1652096510000|2022-05-09 11:41:50|1202.85|1185.05|1202.84|1185.04|1202.85|1185.05|1202.8|1185|5
1652096520000|2022-05-09 11:42:00|1202.8|1185|1202.9|1185.1|1203.09|1185.29|1202.8|1185|8
1652096530000|2022-05-09 11:42:10|1202.95|1185.15|1203.23|1185.43|1203.45|1185.65|1202.9|1185.1|14
1652096540000|2022-05-09 11:42:20|1203.14|1185.34|1203.38|1185.58|1203.6|1185.8|1203.08|1185.28|23
1652096550000|2022-05-09 11:42:30|1203.4|1185.6|1203.32|1185.52|1203.53|1185.73|1203.31|1185.51|27
1652096560000|2022-05-09 11:42:40|1203.33|1185.53|1203.39|1185.59|1203.48|1185.68|1203.26|1185.46|19
1652096570000|2022-05-09 11:42:50|1203.2|1185.4|1203.33|1185.53|1203.5|1185.7|1203.2|1185.4|7
1652096580000|2022-05-09 11:43:00|1203.5|1185.7|1203.62|1185.82|1204.02|1186.22|1203.23|1185.43|23
1652096590000|2022-05-09 11:43:10|1203.85|1186.05|1202.5|1184.7|1203.85|1186.05|1202.5|1184.7|21
1652096600000|2022-05-09 11:43:20|1202.49|1184.69|1201.95|1184.15|1202.49|1184.69|1201.76|1183.96|19
1652096610000|2022-05-09 11:43:30|1201.61|1183.81|1201.27|1183.47|1201.61|1183.81|1200.7|1182.9|24
1652096620000|2022-05-09 11:43:40|1201.25|1183.45|1199.45|1181.65|1201.95|1184.15|1198.9|1181.1|37
1652096630000|2022-05-09 11:43:50|1199.36|1181.56|1199.4|1181.6|1200.4|1182.6|1199.04|1181.24|16
1652096640000|2022-05-09 11:44:00|1199.45|1181.65|1198.54|1180.74|1199.45|1181.65|1198.38|1180.58|26
1652096650000|2022-05-09 11:44:10|1198.55|1180.75|1199.38|1181.58|1199.4|1181.6|1198.55|1180.75|16
1652096660000|2022-05-09 11:44:20|1199.4|1181.6|1199.55|1181.75|1199.55|1181.75|1199.38|1181.58|9
1652096670000|2022-05-09 11:44:30|1199.47|1181.67|1199.4|1181.6|1199.55|1181.75|1199.38|1181.58|12
1652096680000|2022-05-09 11:44:40|1199.3|1181.5|1199.37|1181.57|1199.47|1181.67|1198.96|1181.16|19
1652096690000|2022-05-09 11:44:50|1199.38|1181.58|1200.32|1182.52|1200.4|1182.6|1199.38|1181.58|12
1652096700000|2022-05-09 11:45:00|1200.33|1182.53|1200|1182.2|1200.72|1182.92|1199.8|1182|18
1652096710000|2022-05-09 11:45:10|1200.07|1182.27|1199.4|1181.6|1200.07|1182.27|1199.22|1181.42|14
1652096720000|2022-05-09 11:45:20|1199.46|1181.66|1199.46|1181.66|1199.55|1181.75|1199.04|1181.24|16
1652096730000|2022-05-09 11:45:30|1199.55|1181.75|1199.72|1181.92|1199.75|1181.95|1199.55|1181.75|8
1652096740000|2022-05-09 11:45:40|1199.48|1181.68|1199.85|1182.05|1199.87|1182.07|1199|1181.2|18
1652096750000|2022-05-09 11:45:50|1200.08|1182.28|1200.75|1182.95|1201.15|1183.35|1199.76|1181.96|22
1652096760000|2022-05-09 11:46:00|1200.73|1182.93|1201.88|1184.08|1201.88|1184.08|1200.71|1182.91|24
1652096770000|2022-05-09 11:46:10|1201.87|1184.07|1202.29|1184.49|1202.29|1184.49|1200.39|1182.59|30
1652096780000|2022-05-09 11:46:20|1202.35|1184.55|1202.83|1185.03|1202.83|1185.03|1202.25|1184.45|31
1652096790000|2022-05-09 11:46:30|1203.4|1185.6|1202.91|1185.11|1204.06|1186.26|1202.91|1185.11|28
1652096800000|2022-05-09 11:46:40|1202.62|1184.82|1202|1184.2|1202.63|1184.83|1201.85|1184.05|18
1652096810000|2022-05-09 11:46:50|1201.54|1183.74|1201.93|1184.13|1201.94|1184.14|1201.45|1183.65|13
1652096820000|2022-05-09 11:47:00|1202.06|1184.26|1200.96|1183.16|1202.2|1184.4|1200.81|1183.01|27
1652096830000|2022-05-09 11:47:10|1200.98|1183.18|1200.48|1182.68|1201.34|1183.54|1200.34|1182.54|23
1652096840000|2022-05-09 11:47:20|1200.49|1182.69|1200.55|1182.75|1201.17|1183.37|1200.49|1182.69|21
1652096850000|2022-05-09 11:47:30|1200.5|1182.7|1201.36|1183.56|1201.36|1183.56|1200.5|1182.7|24
1652096860000|2022-05-09 11:47:40|1201.37|1183.57|1202.16|1184.36|1202.28|1184.48|1201.18|1183.38|16
1652096870000|2022-05-09 11:47:50|1202.17|1184.37|1201.65|1183.85|1202.43|1184.63|1201.65|1183.85|18
1652096880000|2022-05-09 11:48:00|1201.59|1183.79|1202.4|1184.6|1202.4|1184.6|1201.59|1183.79|19
1652096890000|2022-05-09 11:48:10|1202.45|1184.65|1203.38|1185.58|1203.38|1185.58|1202.45|1184.65|27
1652096900000|2022-05-09 11:48:20|1203.31|1185.51|1203.21|1185.41|1203.37|1185.57|1202.84|1185.04|18
1652096910000|2022-05-09 11:48:30|1203.22|1185.42|1203.75|1185.95|1203.97|1186.17|1203.21|1185.41|20
1652096920000|2022-05-09 11:48:40|1203.77|1185.97|1203.7|1185.9|1204.2|1186.4|1203.41|1185.61|30
1652096930000|2022-05-09 11:48:50|1203.71|1185.91|1203.5|1185.7|1203.91|1186.11|1203.5|1185.7|11
1652096940000|2022-05-09 11:49:00|1203.52|1185.72|1203.72|1185.92|1204.05|1186.25|1203.52|1185.72|18
1652096950000|2022-05-09 11:49:10|1203.82|1186.02|1204.93|1187.13|1205.37|1187.57|1203.75|1185.95|25
1652096960000|2022-05-09 11:49:20|1204.92|1187.12|1203.22|1185.42|1204.92|1187.12|1203.04|1185.24|23
1652096970000|2022-05-09 11:49:30|1203.19|1185.39|1202.93|1185.13|1203.26|1185.46|1202.93|1185.13|11
1652096980000|2022-05-09 11:49:40|1203.2|1185.4|1202.91|1185.11|1203.28|1185.48|1202.8|1185|22
1652096990000|2022-05-09 11:49:50|1202.9|1185.1|1202.7|1184.9|1202.9|1185.1|1202.7|1184.9|11
1652097000000|2022-05-09 11:50:00|1202.43|1184.63|1202.84|1185.04|1202.98|1185.18|1201.6|1183.8|31
1652097010000|2022-05-09 11:50:10|1202.83|1185.03|1202.74|1184.94|1202.89|1185.09|1202.51|1184.71|23
1652097020000|2022-05-09 11:50:20|1202.73|1184.93|1202.74|1184.94|1202.95|1185.15|1202.4|1184.6|9
1652097030000|2022-05-09 11:50:30|1202.77|1184.97|1203.3|1185.5|1203.36|1185.56|1202.73|1184.93|22
1652097040000|2022-05-09 11:50:40|1203.32|1185.52|1203.79|1185.99|1204.29|1186.49|1203.32|1185.52|10
1652097050000|2022-05-09 11:50:50|1203.86|1186.06|1204.45|1186.65|1204.5|1186.7|1203.86|1186.06|12
1652097060000|2022-05-09 11:51:00|1204.5|1186.7|1204.65|1186.85|1205.23|1187.43|1204.5|1186.7|17
1652097070000|2022-05-09 11:51:10|1204.47|1186.67|1203.79|1185.99|1204.65|1186.85|1203.78|1185.98|14
1652097080000|2022-05-09 11:51:20|1203.8|1186|1203.8|1186|1203.8|1186|1203.78|1185.98|3
1652097090000|2022-05-09 11:51:30|1203.63|1185.83|1203.6|1185.8|1203.82|1186.02|1203.5|1185.7|13
1652097100000|2022-05-09 11:51:40|1203.64|1185.84|1204.77|1186.97|1205.1|1187.3|1203.51|1185.71|24
1652097110000|2022-05-09 11:51:50|1205.1|1187.3|1204.9|1187.1|1205.1|1187.3|1204.9|1187.1|3
1652097120000|2022-05-09 11:52:00|1205|1187.2|1204.78|1186.98|1205.06|1187.26|1204.62|1186.82|19
1652097130000|2022-05-09 11:52:10|1204.9|1187.1|1205.04|1187.24|1205.05|1187.25|1204.5|1186.7|17
1652097140000|2022-05-09 11:52:20|1204.83|1187.03|1205.63|1187.83|1205.8|1188|1204.83|1187.03|20
1652097150000|2022-05-09 11:52:30|1205.66|1187.86|1206.44|1188.64|1206.88|1189.08|1205.66|1187.86|29
1652097160000|2022-05-09 11:52:40|1206.43|1188.63|1206.66|1188.86|1206.66|1188.86|1206.17|1188.37|30
1652097170000|2022-05-09 11:52:50|1206.75|1188.95|1208.27|1190.47|1208.28|1190.48|1206.75|1188.95|23
1652097180000|2022-05-09 11:53:00|1207.77|1189.97|1207.36|1189.56|1207.79|1189.99|1207.18|1189.38|29
1652097190000|2022-05-09 11:53:10|1207.32|1189.52|1207.17|1189.37|1207.4|1189.6|1206.92|1189.12|16
1652097200000|2022-05-09 11:53:20|1207.26|1189.46|1207.4|1189.6|1207.4|1189.6|1207.26|1189.46|5
1652097210000|2022-05-09 11:53:30|1207.42|1189.62|1207.43|1189.63|1207.43|1189.63|1207.39|1189.59|6
1652097220000|2022-05-09 11:53:40|1207.42|1189.62|1207.37|1189.57|1207.45|1189.65|1207.34|1189.54|12
1652097230000|2022-05-09 11:53:50|1207.43|1189.63|1208.3|1190.5|1208.3|1190.5|1207.42|1189.62|18
1652097240000|2022-05-09 11:54:00|1208.32|1190.52|1206.75|1188.95|1208.32|1190.52|1206.56|1188.76|17
1652097250000|2022-05-09 11:54:10|1206.49|1188.69|1207.64|1189.84|1207.69|1189.89|1206.49|1188.69|24
1652097260000|2022-05-09 11:54:20|1207.69|1189.89|1209.03|1191.23|1209.03|1191.23|1207.64|1189.84|16
1652097270000|2022-05-09 11:54:30|1209.05|1191.25|1209.38|1191.58|1209.42|1191.62|1208.75|1190.95|20
1652097280000|2022-05-09 11:54:40|1209.4|1191.6|1210.34|1192.54|1211.09|1193.29|1209.36|1191.56|27
1652097290000|2022-05-09 11:54:50|1210.33|1192.53|1210.16|1192.36|1210.33|1192.53|1209.39|1191.59|21
1652097300000|2022-05-09 11:55:00|1210.17|1192.37|1211.49|1193.69|1211.49|1193.69|1210.17|1192.37|24
1652097310000|2022-05-09 11:55:10|1211.4|1193.6|1210.46|1192.66|1211.4|1193.6|1210.4|1192.6|9
1652097320000|2022-05-09 11:55:20|1210.47|1192.67|1211.28|1193.48|1211.28|1193.48|1210.46|1192.66|19
1652097330000|2022-05-09 11:55:30|1211.26|1193.46|1211.8|1194|1211.95|1194.15|1210.68|1192.88|24
1652097340000|2022-05-09 11:55:40|1211.85|1194.05|1211.51|1193.71|1212.35|1194.55|1211.51|1193.71|20
1652097350000|2022-05-09 11:55:50|1211.43|1193.63|1211.94|1194.14|1211.94|1194.14|1210.86|1193.06|16
1652097360000|2022-05-09 11:56:00|1211.96|1194.16|1211.42|1193.62|1212.27|1194.47|1211.42|1193.62|22
1652097370000|2022-05-09 11:56:10|1211.51|1193.71|1211.58|1193.78|1211.58|1193.78|1211.39|1193.59|23
1652097380000|2022-05-09 11:56:20|1211.51|1193.71|1210.58|1192.78|1211.51|1193.71|1210.39|1192.59|28
1652097390000|2022-05-09 11:56:30|1210.6|1192.8|1210.58|1192.78|1210.74|1192.94|1210.49|1192.69|15
1652097400000|2022-05-09 11:56:40|1210.56|1192.76|1211.28|1193.48|1211.34|1193.54|1210.53|1192.73|15
1652097410000|2022-05-09 11:56:50|1211.29|1193.49|1211.3|1193.5|1211.4|1193.6|1210.64|1192.84|21
1652097420000|2022-05-09 11:57:00|1211.38|1193.58|1211.42|1193.62|1211.44|1193.64|1211.38|1193.58|14
1652097430000|2022-05-09 11:57:10|1211.4|1193.6|1211.49|1193.69|1211.49|1193.69|1211.4|1193.6|7
1652097440000|2022-05-09 11:57:20|1211.53|1193.73|1211.69|1193.89|1212.09|1194.29|1211.53|1193.73|12
1652097450000|2022-05-09 11:57:30|1211.71|1193.91|1211.71|1193.91|1212.11|1194.31|1211.69|1193.89|12
1652097460000|2022-05-09 11:57:40|1211.69|1193.89|1211.24|1193.44|1212.05|1194.25|1211.23|1193.43|21
1652097470000|2022-05-09 11:57:50|1211.32|1193.52|1212.2|1194.4|1212.2|1194.4|1211.29|1193.49|33
1652097480000|2022-05-09 11:58:00|1211.87|1194.07|1211.4|1193.6|1212.32|1194.52|1211.24|1193.44|25
1652097490000|2022-05-09 11:58:10|1211.3|1193.5|1211.65|1193.85|1211.65|1193.85|1210.79|1192.99|22
1652097500000|2022-05-09 11:58:20|1212.05|1194.25|1212.4|1194.6|1212.45|1194.65|1211.95|1194.15|18
1652097510000|2022-05-09 11:58:30|1212.38|1194.58|1212.5|1194.7|1212.5|1194.7|1212.2|1194.4|18
1652097520000|2022-05-09 11:58:40|1212.41|1194.61|1213.2|1195.4|1213.2|1195.4|1212.3|1194.5|25
1652097530000|2022-05-09 11:58:50|1213.4|1195.6|1214.3|1196.5|1214.35|1196.55|1213.34|1195.54|22
1652097540000|2022-05-09 11:59:00|1214.23|1196.43|1213.65|1195.85|1214.23|1196.43|1213.51|1195.71|13
1652097550000|2022-05-09 11:59:10|1213.49|1195.69|1213.65|1195.85|1213.65|1195.85|1213.28|1195.48|9
1652097560000|2022-05-09 11:59:20|1213.5|1195.7|1212.26|1194.46|1213.65|1195.85|1212.26|1194.46|18
1652097570000|2022-05-09 11:59:30|1212.31|1194.51|1212.33|1194.53|1212.46|1194.66|1212.2|1194.4|23
1652097580000|2022-05-09 11:59:40|1212.2|1194.4|1211.43|1193.63|1212.35|1194.55|1211.43|1193.63|20
1652097590000|2022-05-09 11:59:50|1211.48|1193.68|1212.11|1194.31|1212.11|1194.31|1211.48|1193.68|12
1652097600000|2022-05-09 12:00:00|1212.03|1194.23|1210.9|1193.1|1212.4|1194.6|1210.32|1192.52|27
1652097610000|2022-05-09 12:00:10|1210.97|1193.17|1210.34|1192.54|1211.26|1193.46|1210.29|1192.49|30
1652097620000|2022-05-09 12:00:20|1210.31|1192.51|1210.33|1192.53|1210.45|1192.65|1210.11|1192.31|26
1652097630000|2022-05-09 12:00:30|1210.49|1192.69|1210.65|1192.85|1210.92|1193.12|1210.17|1192.37|22
1652097640000|2022-05-09 12:00:40|1210.59|1192.79|1210.21|1192.41|1210.59|1192.79|1209.89|1192.09|22
1652097650000|2022-05-09 12:00:50|1210.27|1192.47|1210.26|1192.46|1210.45|1192.65|1210.12|1192.32|22
1652097660000|2022-05-09 12:01:00|1210.33|1192.53|1209.14|1191.34|1210.42|1192.62|1209.14|1191.34|27
1652097670000|2022-05-09 12:01:10|1208.66|1190.86|1209.34|1191.54|1210.28|1192.48|1208.66|1190.86|32
1652097680000|2022-05-09 12:01:20|1209.35|1191.55|1211.25|1193.45|1211.42|1193.62|1209.02|1191.22|34
1652097690000|2022-05-09 12:01:30|1211.27|1193.47|1211.06|1193.26|1211.33|1193.53|1210.73|1192.93|21
1652097700000|2022-05-09 12:01:40|1211.05|1193.25|1210.29|1192.49|1211.05|1193.25|1209.88|1192.08|23
1652097710000|2022-05-09 12:01:50|1210.27|1192.47|1209.28|1191.48|1210.4|1192.6|1209.27|1191.47|20
1652097720000|2022-05-09 12:02:00|1209.45|1191.65|1210.14|1192.34|1210.32|1192.52|1209.45|1191.65|20
1652097730000|2022-05-09 12:02:10|1210.26|1192.46|1209.29|1191.49|1210.29|1192.49|1209.08|1191.28|16
1652097740000|2022-05-09 12:02:20|1209.49|1191.69|1209.21|1191.41|1210.17|1192.37|1209.07|1191.27|31
1652097750000|2022-05-09 12:02:30|1209.2|1191.4|1209.23|1191.43|1209.35|1191.55|1208.83|1191.03|13
1652097760000|2022-05-09 12:02:40|1209.24|1191.44|1208.18|1190.38|1209.4|1191.6|1208|1190.2|23
1652097770000|2022-05-09 12:02:50|1208.19|1190.39|1208.33|1190.53|1208.76|1190.96|1208.17|1190.37|32
1652097780000|2022-05-09 12:03:00|1208.32|1190.52|1208.27|1190.47|1208.72|1190.92|1207.97|1190.17|28
1652097790000|2022-05-09 12:03:10|1208.14|1190.34|1207.34|1189.54|1208.14|1190.34|1206.85|1189.05|23
1652097800000|2022-05-09 12:03:20|1207.42|1189.62|1207.44|1189.64|1207.75|1189.95|1207.16|1189.36|24
1652097810000|2022-05-09 12:03:30|1207.46|1189.66|1207.46|1189.66|1208.22|1190.42|1207.42|1189.62|24
1652097820000|2022-05-09 12:03:40|1207.35|1189.55|1207.35|1189.55|1207.43|1189.63|1207|1189.2|12
1652097830000|2022-05-09 12:03:50|1206.86|1189.06|1206.44|1188.64|1206.98|1189.18|1205.95|1188.15|24
1652097840000|2022-05-09 12:04:00|1206.51|1188.71|1207.81|1190.01|1208.25|1190.45|1206.51|1188.71|29
1652097850000|2022-05-09 12:04:10|1208.24|1190.44|1209.28|1191.48|1209.47|1191.67|1207.85|1190.05|21
1652097860000|2022-05-09 12:04:20|1209.3|1191.5|1208.44|1190.64|1209.3|1191.5|1208.35|1190.55|17
1652097870000|2022-05-09 12:04:30|1208.5|1190.7|1208.29|1190.49|1209.15|1191.35|1208.29|1190.49|28
1652097880000|2022-05-09 12:04:40|1208.27|1190.47|1208.19|1190.39|1208.38|1190.58|1207.74|1189.94|18
1652097890000|2022-05-09 12:04:50|1208.28|1190.48|1207.34|1189.54|1208.28|1190.48|1207.21|1189.41|16
1652097900000|2022-05-09 12:05:00|1207.2|1189.4|1207.33|1189.53|1207.62|1189.82|1207.2|1189.4|25
1652097910000|2022-05-09 12:05:10|1207.31|1189.51|1206.33|1188.53|1207.45|1189.65|1206.22|1188.42|22
1652097920000|2022-05-09 12:05:20|1206.31|1188.51|1206.86|1189.06|1207.04|1189.24|1206.31|1188.51|20
1652097930000|2022-05-09 12:05:30|1206.97|1189.17|1207.15|1189.35|1207.58|1189.78|1206.27|1188.47|34
1652097940000|2022-05-09 12:05:40|1207.24|1189.44|1208.06|1190.26|1208.17|1190.37|1207.16|1189.36|27
1652097950000|2022-05-09 12:05:50|1207.75|1189.95|1208.03|1190.23|1208.14|1190.34|1207.36|1189.56|24
1652097960000|2022-05-09 12:06:00|1208.02|1190.22|1207.78|1189.98|1208.29|1190.49|1207.4|1189.6|29
1652097970000|2022-05-09 12:06:10|1207.76|1189.96|1208.07|1190.27|1208.08|1190.28|1207.76|1189.96|26
1652097980000|2022-05-09 12:06:20|1208.05|1190.25|1207.51|1189.71|1208.09|1190.29|1207.46|1189.66|20
1652097990000|2022-05-09 12:06:30|1207.49|1189.69|1207.88|1190.08|1208.01|1190.21|1207.1|1189.3|25
1652098000000|2022-05-09 12:06:40|1207.85|1190.05|1206.58|1188.78|1207.85|1190.05|1206.25|1188.45|33
1652098010000|2022-05-09 12:06:50|1206.59|1188.79|1207.99|1190.19|1208.01|1190.21|1206.57|1188.77|32
1652098020000|2022-05-09 12:07:00|1207.97|1190.17|1207.97|1190.17|1208.23|1190.43|1207.4|1189.6|30
1652098030000|2022-05-09 12:07:10|1207.96|1190.16|1208.31|1190.51|1208.43|1190.63|1207.79|1189.99|26
1652098040000|2022-05-09 12:07:20|1208.23|1190.43|1208.8|1191|1209.1|1191.3|1208.23|1190.43|27
1652098050000|2022-05-09 12:07:30|1208.78|1190.98|1209.24|1191.44|1209.42|1191.62|1208.78|1190.98|24
1652098060000|2022-05-09 12:07:40|1208.87|1191.07|1208.87|1191.07|1209.37|1191.57|1208.85|1191.05|10
1652098070000|2022-05-09 12:07:50|1208.85|1191.05|1208.87|1191.07|1209.33|1191.53|1208.85|1191.05|11
1652098080000|2022-05-09 12:08:00|1209.27|1191.47|1208.35|1190.55|1209.43|1191.63|1208.35|1190.55|18
1652098090000|2022-05-09 12:08:10|1208.39|1190.59|1209.35|1191.55|1209.4|1191.6|1208.15|1190.35|30
1652098100000|2022-05-09 12:08:20|1209.27|1191.47|1208.62|1190.82|1209.38|1191.58|1208.3|1190.5|22
1652098110000|2022-05-09 12:08:30|1209.24|1191.44|1209.75|1191.95|1209.75|1191.95|1209.24|1191.44|21
1652098120000|2022-05-09 12:08:40|1209.9|1192.1|1210.27|1192.47|1210.4|1192.6|1209.9|1192.1|16
1652098130000|2022-05-09 12:08:50|1210.26|1192.46|1210.16|1192.36|1210.27|1192.47|1209.89|1192.09|16
1652098140000|2022-05-09 12:09:00|1210.15|1192.35|1209.28|1191.48|1210.26|1192.46|1209.09|1191.29|20
1652098150000|2022-05-09 12:09:10|1209.29|1191.49|1209.3|1191.5|1209.38|1191.58|1209.11|1191.31|25
1652098160000|2022-05-09 12:09:20|1209.34|1191.54|1208.48|1190.68|1209.4|1191.6|1208.48|1190.68|18
1652098170000|2022-05-09 12:09:30|1208.7|1190.9|1208.41|1190.61|1208.71|1190.91|1208.41|1190.61|3
1652098180000|2022-05-09 12:09:40|1208.23|1190.43|1208.49|1190.69|1208.49|1190.69|1208.23|1190.43|4
1652098190000|2022-05-09 12:09:50|1208.26|1190.46|1207.25|1189.45|1208.49|1190.69|1207.25|1189.45|17
1652098200000|2022-05-09 12:10:00|1207.2|1189.4|1205.33|1187.53|1207.2|1189.4|1205.33|1187.53|33
1652098210000|2022-05-09 12:10:10|1205.32|1187.52|1202.65|1184.85|1205.43|1187.63|1202.63|1184.83|34
1652098220000|2022-05-09 12:10:20|1202.55|1184.75|1203.02|1185.22|1204.08|1186.28|1202.55|1184.75|28
1652098230000|2022-05-09 12:10:30|1202.55|1184.75|1202.43|1184.63|1202.77|1184.97|1202.23|1184.43|27
1652098240000|2022-05-09 12:10:40|1202.56|1184.76|1201.7|1183.9|1202.57|1184.77|1201.67|1183.87|26
1652098250000|2022-05-09 12:10:50|1201.67|1183.87|1202.2|1184.4|1202.25|1184.45|1201.51|1183.71|21
1652098260000|2022-05-09 12:11:00|1202.29|1184.49|1202.27|1184.47|1202.31|1184.51|1201.36|1183.56|34
1652098270000|2022-05-09 12:11:10|1202.3|1184.5|1200.34|1182.54|1202.3|1184.5|1200.24|1182.44|31
1652098280000|2022-05-09 12:11:20|1200.31|1182.51|1199.74|1181.94|1200.4|1182.6|1199.37|1181.57|27
1652098290000|2022-05-09 12:11:30|1200.12|1182.32|1201.35|1183.55|1201.37|1183.57|1200.12|1182.32|28
1652098300000|2022-05-09 12:11:40|1201.37|1183.57|1200.23|1182.43|1201.4|1183.6|1199.92|1182.12|30
1652098310000|2022-05-09 12:11:50|1200.25|1182.45|1199.31|1181.51|1200.29|1182.49|1198.94|1181.14|24
1652098320000|2022-05-09 12:12:00|1199.26|1181.46|1199.35|1181.55|1200.08|1182.28|1198.94|1181.14|11
1652098330000|2022-05-09 12:12:10|1199.34|1181.54|1198.37|1180.57|1199.34|1181.54|1198.22|1180.42|21
1652098340000|2022-05-09 12:12:20|1198.46|1180.66|1199.1|1181.3|1199.43|1181.63|1198.46|1180.66|26
1652098350000|2022-05-09 12:12:30|1199.18|1181.38|1199.32|1181.52|1199.84|1182.04|1198.99|1181.19|30
1652098360000|2022-05-09 12:12:40|1199.4|1181.6|1198.3|1180.5|1199.4|1181.6|1198.26|1180.46|14
1652098370000|2022-05-09 12:12:50|1198.34|1180.54|1197.4|1179.6|1198.46|1180.66|1197.09|1179.29|21
1652098380000|2022-05-09 12:13:00|1198.1|1180.3|1199.32|1181.52|1199.7|1181.9|1198.08|1180.28|20
1652098390000|2022-05-09 12:13:10|1199.33|1181.53|1198.38|1180.58|1199.65|1181.85|1198.38|1180.58|17
1652098400000|2022-05-09 12:13:20|1198.39|1180.59|1198.21|1180.41|1198.49|1180.69|1197.34|1179.54|28
1652098410000|2022-05-09 12:13:30|1198.22|1180.42|1198.37|1180.57|1198.77|1180.97|1198.22|1180.42|15
1652098420000|2022-05-09 12:13:40|1198.42|1180.62|1199.38|1181.58|1199.4|1181.6|1198.09|1180.29|22
1652098430000|2022-05-09 12:13:50|1199.36|1181.56|1202.33|1184.53|1202.33|1184.53|1199.35|1181.55|27
1652098440000|2022-05-09 12:14:00|1202.14|1184.34|1201.42|1183.62|1202.35|1184.55|1201.42|1183.62|20
1652098450000|2022-05-09 12:14:10|1201.41|1183.61|1201.23|1183.43|1201.49|1183.69|1201.05|1183.25|23
1652098460000|2022-05-09 12:14:20|1201.27|1183.47|1200.99|1183.19|1201.27|1183.47|1200.85|1183.05|16
1652098470000|2022-05-09 12:14:30|1200.98|1183.18|1200.73|1182.93|1201.06|1183.26|1200.45|1182.65|20
1652098480000|2022-05-09 12:14:40|1200.7|1182.9|1201.08|1183.28|1201.3|1183.5|1200.68|1182.88|19
1652098490000|2022-05-09 12:14:50|1200.85|1183.05|1200.39|1182.59|1201.22|1183.42|1200.38|1182.58|15
1652098500000|2022-05-09 12:15:00|1200.4|1182.6|1199.3|1181.5|1200.4|1182.6|1199.22|1181.42|21
1652098510000|2022-05-09 12:15:10|1199.29|1181.49|1199.4|1181.6|1199.4|1181.6|1198.99|1181.19|17
1652098520000|2022-05-09 12:15:20|1199.45|1181.65|1199.4|1181.6|1199.45|1181.65|1199.4|1181.6|2
1652098530000|2022-05-09 12:15:30|1199.55|1181.75|1199.88|1182.08|1199.88|1182.08|1199.41|1181.61|12
1652098540000|2022-05-09 12:15:40|1199.92|1182.12|1200.1|1182.3|1200.28|1182.48|1199.89|1182.09|21
1652098550000|2022-05-09 12:15:50|1200.08|1182.28|1201.58|1183.78|1201.58|1183.78|1200.01|1182.21|23
1652098560000|2022-05-09 12:16:00|1201.4|1183.6|1201.38|1183.58|1202.4|1184.6|1201.38|1183.58|19
1652098570000|2022-05-09 12:16:10|1201.43|1183.63|1199.76|1181.96|1201.54|1183.74|1199.76|1181.96|15
1652098580000|2022-05-09 12:16:20|1200.25|1182.45|1200.28|1182.48|1200.32|1182.52|1199.4|1181.6|17
1652098590000|2022-05-09 12:16:30|1200.35|1182.55|1200.32|1182.52|1200.4|1182.6|1199.82|1182.02|16
1652098600000|2022-05-09 12:16:40|1200.33|1182.53|1198.34|1180.54|1200.5|1182.7|1198.28|1180.48|29
1652098610000|2022-05-09 12:16:50|1198.44|1180.64|1198.42|1180.62|1198.51|1180.71|1198.01|1180.21|15
1652098620000|2022-05-09 12:17:00|1198.31|1180.51|1199.15|1181.35|1199.4|1181.6|1198.13|1180.33|29
1652098630000|2022-05-09 12:17:10|1199.13|1181.33|1200.22|1182.42|1200.4|1182.6|1199.02|1181.22|28
1652098640000|2022-05-09 12:17:20|1200.23|1182.43|1200.19|1182.39|1200.37|1182.57|1200.08|1182.28|20
1652098650000|2022-05-09 12:17:30|1200.3|1182.5|1199.83|1182.03|1200.43|1182.63|1199.6|1181.8|16
1652098660000|2022-05-09 12:17:40|1199.82|1182.02|1196.44|1178.64|1199.82|1182.02|1196.27|1178.47|31
1652098670000|2022-05-09 12:17:50|1197.14|1179.34|1198.2|1180.4|1198.38|1180.58|1197.02|1179.22|32
1652098680000|2022-05-09 12:18:00|1198.22|1180.42|1199.35|1181.55|1199.38|1181.58|1198.05|1180.25|31
1652098690000|2022-05-09 12:18:10|1199.38|1181.58|1200.24|1182.44|1200.54|1182.74|1199.31|1181.51|27
1652098700000|2022-05-09 12:18:20|1200.39|1182.59|1199.99|1182.19|1200.42|1182.62|1199.81|1182.01|27
1652098710000|2022-05-09 12:18:30|1199.96|1182.16|1199.22|1181.42|1200.02|1182.22|1199.09|1181.29|28
1652098720000|2022-05-09 12:18:40|1199.21|1181.41|1198.28|1180.48|1199.33|1181.53|1198.14|1180.34|23
1652098730000|2022-05-09 12:18:50|1198.29|1180.49|1198.32|1180.52|1198.57|1180.77|1198.29|1180.49|24
1652098740000|2022-05-09 12:19:00|1198.24|1180.44|1198.5|1180.7|1198.65|1180.85|1198.24|1180.44|20
1652098750000|2022-05-09 12:19:10|1198.46|1180.66|1197.43|1179.63|1198.65|1180.85|1197.43|1179.63|23
1652098760000|2022-05-09 12:19:20|1197.44|1179.64|1196.37|1178.57|1197.48|1179.68|1196.28|1178.48|29
1652098770000|2022-05-09 12:19:30|1196.34|1178.54|1196.71|1178.91|1197.2|1179.4|1196.34|1178.54|30
1652098780000|2022-05-09 12:19:40|1196.65|1178.85|1196.33|1178.53|1196.65|1178.85|1196.31|1178.51|17
1652098790000|2022-05-09 12:19:50|1196.32|1178.52|1195.69|1177.89|1196.45|1178.65|1195.69|1177.89|18
1652098800000|2022-05-09 12:20:00|1195.77|1177.97|1195.69|1177.89|1195.77|1177.97|1195.69|1177.89|6
1652098810000|2022-05-09 12:20:10|1195.7|1177.9|1196.47|1178.67|1197.27|1179.47|1195.7|1177.9|17
1652098820000|2022-05-09 12:20:20|1196.42|1178.62|1196.7|1178.9|1196.7|1178.9|1196.3|1178.5|16
1652098830000|2022-05-09 12:20:30|1196.83|1179.03|1197.32|1179.52|1197.32|1179.52|1196.64|1178.84|19
1652098840000|2022-05-09 12:20:40|1197.24|1179.44|1196.75|1178.95|1197.45|1179.65|1196.67|1178.87|22
1652098850000|2022-05-09 12:20:50|1196.52|1178.72|1196.5|1178.7|1196.6|1178.8|1196.24|1178.44|19
1652098860000|2022-05-09 12:21:00|1196.7|1178.9|1197.25|1179.45|1197.27|1179.47|1196.12|1178.32|32
1652098870000|2022-05-09 12:21:10|1197.35|1179.55|1198.4|1180.6|1198.4|1180.6|1196.85|1179.05|17
1652098880000|2022-05-09 12:21:20|1198.87|1181.07|1199.38|1181.58|1199.54|1181.74|1198.8|1181|18
1652098890000|2022-05-09 12:21:30|1199.47|1181.67|1200.43|1182.63|1200.75|1182.95|1199.4|1181.6|24
1652098900000|2022-05-09 12:21:40|1200.44|1182.64|1200.74|1182.94|1200.8|1183|1200.27|1182.47|22
1652098910000|2022-05-09 12:21:50|1200.87|1183.07|1201|1183.2|1201.12|1183.32|1200.77|1182.97|16
1652098920000|2022-05-09 12:22:00|1201.09|1183.29|1200.73|1182.93|1201.09|1183.29|1200.33|1182.53|24
1652098930000|2022-05-09 12:22:10|1200.83|1183.03|1203.78|1185.98|1204|1186.2|1200.77|1182.97|28
1652098940000|2022-05-09 12:22:20|1203.74|1185.94|1203.28|1185.48|1204.4|1186.6|1203.28|1185.48|30
1652098950000|2022-05-09 12:22:30|1203.39|1185.59|1203.78|1185.98|1203.86|1186.06|1202.55|1184.75|30
1652098960000|2022-05-09 12:22:40|1203.82|1186.02|1203.52|1185.72|1204.14|1186.34|1203.41|1185.61|26
1652098970000|2022-05-09 12:22:50|1203.53|1185.73|1203.47|1185.67|1203.91|1186.11|1203.46|1185.66|17
1652098980000|2022-05-09 12:23:00|1203.55|1185.75|1203.16|1185.36|1203.56|1185.76|1202.85|1185.05|25
1652098990000|2022-05-09 12:23:10|1203.17|1185.37|1203.38|1185.58|1203.91|1186.11|1202.93|1185.13|27
1652099000000|2022-05-09 12:23:20|1202.88|1185.08|1202.76|1184.96|1203.36|1185.56|1202.42|1184.62|24
1652099010000|2022-05-09 12:23:30|1203.15|1185.35|1203.2|1185.4|1203.2|1185.4|1202.6|1184.8|9
1652099020000|2022-05-09 12:23:40|1202.95|1185.15|1203.17|1185.37|1203.45|1185.65|1202.93|1185.13|20
1652099030000|2022-05-09 12:23:50|1203.18|1185.38|1204.46|1186.66|1204.46|1186.66|1203.18|1185.38|22
1652099040000|2022-05-09 12:24:00|1204.43|1186.63|1204.33|1186.53|1204.5|1186.7|1204.03|1186.23|18
1652099050000|2022-05-09 12:24:10|1204.23|1186.43|1205.07|1187.27|1205.18|1187.38|1204.23|1186.43|19
1652099060000|2022-05-09 12:24:20|1205.08|1187.28|1206.32|1188.52|1206.32|1188.52|1204.83|1187.03|23
1652099070000|2022-05-09 12:24:30|1206.33|1188.53|1207.84|1190.04|1208.22|1190.42|1206.33|1188.53|25
1652099080000|2022-05-09 12:24:40|1208.12|1190.32|1208.12|1190.32|1208.37|1190.57|1206.88|1189.08|26
1652099090000|2022-05-09 12:24:50|1208.13|1190.33|1209.21|1191.41|1209.21|1191.41|1207.13|1189.33|29
1652099100000|2022-05-09 12:25:00|1209.06|1191.26|1209.05|1191.25|1209.08|1191.28|1208.76|1190.96|14
1652099110000|2022-05-09 12:25:10|1208.74|1190.94|1208.28|1190.48|1208.77|1190.97|1207.39|1189.59|18
1652099120000|2022-05-09 12:25:20|1208.3|1190.5|1208.27|1190.47|1208.43|1190.63|1207.97|1190.17|18
1652099130000|2022-05-09 12:25:30|1208.28|1190.48|1207.3|1189.5|1208.32|1190.52|1207.06|1189.26|22
1652099140000|2022-05-09 12:25:40|1207.31|1189.51|1206.28|1188.48|1207.4|1189.6|1206.28|1188.48|18
1652099150000|2022-05-09 12:25:50|1206.35|1188.55|1207.49|1189.69|1207.49|1189.69|1206.35|1188.55|22
1652099160000|2022-05-09 12:26:00|1207.59|1189.79|1207.45|1189.65|1208.24|1190.44|1207.44|1189.64|13
1652099170000|2022-05-09 12:26:10|1207.44|1189.64|1207.4|1189.6|1207.9|1190.1|1207.4|1189.6|13
1652099180000|2022-05-09 12:26:20|1207.44|1189.64|1207.4|1189.6|1207.48|1189.68|1207.4|1189.6|5
1652099190000|2022-05-09 12:26:30|1207.68|1189.88|1207.17|1189.37|1207.68|1189.88|1207.17|1189.37|12
1652099200000|2022-05-09 12:26:40|1207.32|1189.52|1207.1|1189.3|1207.43|1189.63|1206.95|1189.15|13
1652099210000|2022-05-09 12:26:50|1207.4|1189.6|1206.41|1188.61|1207.4|1189.6|1206.41|1188.61|7
1652099220000|2022-05-09 12:27:00|1206.33|1188.53|1205.33|1187.53|1206.33|1188.53|1205.28|1187.48|18
1652099230000|2022-05-09 12:27:10|1205.32|1187.52|1206.14|1188.34|1206.28|1188.48|1205.25|1187.45|17
1652099240000|2022-05-09 12:27:20|1206.22|1188.42|1206.37|1188.57|1207.4|1189.6|1206.21|1188.41|23
1652099250000|2022-05-09 12:27:30|1206.43|1188.63|1208.05|1190.25|1208.05|1190.25|1206.43|1188.63|13
1652099260000|2022-05-09 12:27:40|1208.25|1190.45|1208.87|1191.07|1208.9|1191.1|1207.96|1190.16|21
1652099270000|2022-05-09 12:27:50|1208.8|1191|1208.7|1190.9|1208.8|1191|1208.5|1190.7|10
1652099280000|2022-05-09 12:28:00|1208.75|1190.95|1209.33|1191.53|1209.45|1191.65|1208.59|1190.79|16
1652099290000|2022-05-09 12:28:10|1209.34|1191.54|1209.33|1191.53|1209.42|1191.62|1208.89|1191.09|22
1652099300000|2022-05-09 12:28:20|1209.31|1191.51|1207.6|1189.8|1209.32|1191.52|1207.6|1189.8|33
1652099310000|2022-05-09 12:28:30|1207.45|1189.65|1207.17|1189.37|1207.45|1189.65|1206.76|1188.96|28
1652099320000|2022-05-09 12:28:40|1207.39|1189.59|1208.01|1190.21|1208.01|1190.21|1206.15|1188.35|37
1652099330000|2022-05-09 12:28:50|1207.99|1190.19|1207.46|1189.66|1207.99|1190.19|1207.25|1189.45|24
1652099340000|2022-05-09 12:29:00|1207.65|1189.85|1209.1|1191.3|1209.1|1191.3|1207.62|1189.82|32
1652099350000|2022-05-09 12:29:10|1209.08|1191.28|1208.72|1190.92|1209.08|1191.28|1208.67|1190.87|23
1652099360000|2022-05-09 12:29:20|1208.62|1190.82|1208.63|1190.83|1208.63|1190.83|1208.11|1190.31|18
1652099370000|2022-05-09 12:29:30|1208.56|1190.76|1209.03|1191.23|1209.06|1191.26|1208.23|1190.43|29
1652099380000|2022-05-09 12:29:40|1209.3|1191.5|1208.62|1190.82|1209.3|1191.5|1208.62|1190.82|17
1652099390000|2022-05-09 12:29:50|1208.73|1190.93|1208.24|1190.44|1208.9|1191.1|1208.24|1190.44|20
1652099400000|2022-05-09 12:30:00|1208.25|1190.45|1208.3|1190.5|1208.49|1190.69|1208.22|1190.42|12
1652099410000|2022-05-09 12:30:10|1208.08|1190.28|1208.15|1190.35|1208.35|1190.55|1208.04|1190.24|23
1652099420000|2022-05-09 12:30:20|1208.75|1190.95|1209.34|1191.54|1209.8|1192|1208.75|1190.95|19
1652099430000|2022-05-09 12:30:30|1209.36|1191.56|1211|1193.2|1211|1193.2|1209.36|1191.56|17
1652099440000|2022-05-09 12:30:40|1211.05|1193.25|1208.31|1190.51|1211.05|1193.25|1208.26|1190.46|31
1652099450000|2022-05-09 12:30:50|1207.71|1189.91|1207.28|1189.48|1207.71|1189.91|1206.64|1188.84|30
1652099460000|2022-05-09 12:31:00|1207.23|1189.43|1205.5|1187.7|1207.28|1189.48|1205.5|1187.7|20
1652099470000|2022-05-09 12:31:10|1205.27|1187.47|1205.26|1187.46|1205.47|1187.67|1204.77|1186.97|29
1652099480000|2022-05-09 12:31:20|1205.2|1187.4|1205.4|1187.6|1205.52|1187.72|1205.04|1187.24|25
1652099490000|2022-05-09 12:31:30|1205.39|1187.59|1205.46|1187.66|1206.23|1188.43|1205.39|1187.59|21
1652099500000|2022-05-09 12:31:40|1205.67|1187.87|1206.6|1188.8|1206.6|1188.8|1205.41|1187.61|26
1652099510000|2022-05-09 12:31:50|1206.42|1188.62|1207.4|1189.6|1207.4|1189.6|1206.4|1188.6|24
1652099520000|2022-05-09 12:32:00|1207.27|1189.47|1207.34|1189.54|1208.94|1191.14|1207.27|1189.47|37
1652099530000|2022-05-09 12:32:10|1206.59|1188.79|1206.43|1188.63|1206.7|1188.9|1206.02|1188.22|27
1652099540000|2022-05-09 12:32:20|1206.21|1188.41|1206.4|1188.6|1206.4|1188.6|1205.49|1187.69|19
1652099550000|2022-05-09 12:32:30|1206.29|1188.49|1206.27|1188.47|1206.69|1188.89|1206.14|1188.34|22
1652099560000|2022-05-09 12:32:40|1206.28|1188.48|1205.5|1187.7|1206.28|1188.48|1205.38|1187.58|31
1652099570000|2022-05-09 12:32:50|1205.46|1187.66|1205.41|1187.61|1206.4|1188.6|1205.41|1187.61|21
1652099580000|2022-05-09 12:33:00|1205.42|1187.62|1205.22|1187.42|1205.43|1187.63|1205.22|1187.42|19
1652099590000|2022-05-09 12:33:10|1205.31|1187.51|1205.15|1187.35|1205.34|1187.54|1205.03|1187.23|18
1652099600000|2022-05-09 12:33:20|1205.28|1187.48|1204.86|1187.06|1205.29|1187.49|1204.61|1186.81|15
1652099610000|2022-05-09 12:33:30|1204.9|1187.1|1205.44|1187.64|1205.44|1187.64|1204.4|1186.6|19
1652099620000|2022-05-09 12:33:40|1205.43|1187.63|1205.4|1187.6|1205.92|1188.12|1205.39|1187.59|19
1652099630000|2022-05-09 12:33:50|1205.65|1187.85|1206.65|1188.85|1207.06|1189.26|1205.31|1187.51|25
1652099640000|2022-05-09 12:34:00|1206.66|1188.86|1208.05|1190.25|1208.05|1190.25|1206.6|1188.8|20
1652099650000|2022-05-09 12:34:10|1208.06|1190.26|1207.39|1189.59|1208.27|1190.47|1207.13|1189.33|28
1652099660000|2022-05-09 12:34:20|1207.45|1189.65|1207.91|1190.11|1208.05|1190.25|1207.36|1189.56|20
1652099670000|2022-05-09 12:34:30|1207.87|1190.07|1207.36|1189.56|1207.87|1190.07|1207.32|1189.52|19
1652099680000|2022-05-09 12:34:40|1207.39|1189.59|1207.59|1189.79|1207.97|1190.17|1207.19|1189.39|28
1652099690000|2022-05-09 12:34:50|1207.58|1189.78|1207.27|1189.47|1207.64|1189.84|1207.26|1189.46|15
1652099700000|2022-05-09 12:35:00|1207.15|1189.35|1206.8|1189|1207.35|1189.55|1206.51|1188.71|20
1652099710000|2022-05-09 12:35:10|1206.55|1188.75|1207.21|1189.41|1207.21|1189.41|1206.47|1188.67|14
1652099720000|2022-05-09 12:35:20|1207.24|1189.44|1208.14|1190.34|1208.14|1190.34|1207.24|1189.44|25
1652099730000|2022-05-09 12:35:30|1208.3|1190.5|1207.32|1189.52|1208.32|1190.52|1206.89|1189.09|23
1652099740000|2022-05-09 12:35:40|1207.2|1189.4|1206.75|1188.95|1207.37|1189.57|1206.75|1188.95|23
1652099750000|2022-05-09 12:35:50|1207.24|1189.44|1207.04|1189.24|1207.37|1189.57|1206.44|1188.64|26
1652099760000|2022-05-09 12:36:00|1207.25|1189.45|1207.05|1189.25|1207.29|1189.49|1206.52|1188.72|34
1652099770000|2022-05-09 12:36:10|1207.06|1189.26|1207.67|1189.87|1207.98|1190.18|1207.06|1189.26|30
1652099780000|2022-05-09 12:36:20|1207.98|1190.18|1207.8|1190|1208.15|1190.35|1207.37|1189.57|24
1652099790000|2022-05-09 12:36:30|1208.17|1190.37|1207.73|1189.93|1208.3|1190.5|1207.73|1189.93|18
1652099800000|2022-05-09 12:36:40|1207.75|1189.95|1208.27|1190.47|1208.27|1190.47|1207.23|1189.43|26
1652099810000|2022-05-09 12:36:50|1208.24|1190.44|1208.74|1190.94|1208.94|1191.14|1208.08|1190.28|24
1652099820000|2022-05-09 12:37:00|1208.75|1190.95|1209.28|1191.48|1209.36|1191.56|1208.75|1190.95|10
1652099830000|2022-05-09 12:37:10|1209.32|1191.52|1209.77|1191.97|1209.86|1192.06|1209.32|1191.52|19
1652099840000|2022-05-09 12:37:20|1210.02|1192.22|1210.1|1192.3|1210.15|1192.35|1209.63|1191.83|17
1652099850000|2022-05-09 12:37:30|1210.02|1192.22|1211.29|1193.49|1211.4|1193.6|1210.02|1192.22|23
1652099860000|2022-05-09 12:37:40|1211.36|1193.56|1211.22|1193.42|1211.96|1194.16|1211.14|1193.34|18
1652099870000|2022-05-09 12:37:50|1211.49|1193.69|1211.65|1193.85|1211.75|1193.95|1211.09|1193.29|27
1652099880000|2022-05-09 12:38:00|1211.3|1193.5|1211.37|1193.57|1211.78|1193.98|1211.3|1193.5|30
1652099890000|2022-05-09 12:38:10|1211.38|1193.58|1212.04|1194.24|1212.3|1194.5|1211.25|1193.45|28
1652099900000|2022-05-09 12:38:20|1212.16|1194.36|1211.38|1193.58|1212.4|1194.6|1211.37|1193.57|28
1652099910000|2022-05-09 12:38:30|1211.39|1193.59|1211.52|1193.72|1211.52|1193.72|1211.28|1193.48|12
1652099920000|2022-05-09 12:38:40|1211.33|1193.53|1211.32|1193.52|1211.44|1193.64|1211.1|1193.3|26
1652099930000|2022-05-09 12:38:50|1211.33|1193.53|1211.22|1193.42|1211.4|1193.6|1211.2|1193.4|22
1652099940000|2022-05-09 12:39:00|1211.23|1193.43|1210.95|1193.15|1211.32|1193.52|1210.95|1193.15|11
1652099950000|2022-05-09 12:39:10|1211.31|1193.51|1211.14|1193.34|1211.5|1193.7|1210.97|1193.17|22
1652099960000|2022-05-09 12:39:20|1211.13|1193.33|1211.21|1193.41|1211.37|1193.57|1211|1193.2|20
1652099970000|2022-05-09 12:39:30|1211.23|1193.43|1210.86|1193.06|1211.4|1193.6|1210.83|1193.03|18
1652099980000|2022-05-09 12:39:40|1211.37|1193.57|1211.23|1193.43|1211.57|1193.77|1211.18|1193.38|21
1652099990000|2022-05-09 12:39:50|1211.24|1193.44|1211.44|1193.64|1211.44|1193.64|1211.21|1193.41|17
1652100000000|2022-05-09 12:40:00|1211.5|1193.7|1211.85|1194.05|1212.12|1194.32|1211.07|1193.27|23
1652100010000|2022-05-09 12:40:10|1211.95|1194.15|1213.09|1195.29|1213.15|1195.35|1211.57|1193.77|20
1652100020000|2022-05-09 12:40:20|1213.4|1195.6|1216.08|1198.28|1216.14|1198.34|1213.4|1195.6|23
1652100030000|2022-05-09 12:40:30|1216.06|1198.26|1215.32|1197.52|1216.11|1198.31|1215.22|1197.42|21
1652100040000|2022-05-09 12:40:40|1215.28|1197.48|1216.36|1198.56|1216.4|1198.6|1215.14|1197.34|20
1652100050000|2022-05-09 12:40:50|1216.38|1198.58|1217.4|1199.6|1217.87|1200.07|1216.38|1198.58|31
1652100060000|2022-05-09 12:41:00|1217.3|1199.5|1216.43|1198.63|1217.3|1199.5|1216.39|1198.59|19
1652100070000|2022-05-09 12:41:10|1216.39|1198.59|1215.07|1197.27|1216.46|1198.66|1215.07|1197.27|19
1652100080000|2022-05-09 12:41:20|1215.2|1197.4|1216.3|1198.5|1216.4|1198.6|1215.2|1197.4|22
1652100090000|2022-05-09 12:41:30|1216.18|1198.38|1216.24|1198.44|1216.3|1198.5|1216.12|1198.32|12
1652100100000|2022-05-09 12:41:40|1216.22|1198.42|1216.26|1198.46|1216.4|1198.6|1215.65|1197.85|24
1652100110000|2022-05-09 12:41:50|1216.27|1198.47|1215.39|1197.59|1216.31|1198.51|1215.35|1197.55|25
1652100120000|2022-05-09 12:42:00|1215.47|1197.67|1215.43|1197.63|1215.47|1197.67|1214.28|1196.48|21
1652100130000|2022-05-09 12:42:10|1215.36|1197.56|1214.9|1197.1|1215.46|1197.66|1214.9|1197.1|18
1652100140000|2022-05-09 12:42:20|1215.4|1197.6|1215.07|1197.27|1215.4|1197.6|1215.07|1197.27|11
1652100150000|2022-05-09 12:42:30|1215.01|1197.21|1214.52|1196.72|1215.33|1197.53|1214.28|1196.48|18
1652100160000|2022-05-09 12:42:40|1214.75|1196.95|1213.29|1195.49|1214.75|1196.95|1213.29|1195.49|28
1652100170000|2022-05-09 12:42:50|1213.3|1195.5|1212.39|1194.59|1213.45|1195.65|1212.39|1194.59|22
1652100180000|2022-05-09 12:43:00|1212.4|1194.6|1212.45|1194.65|1213.24|1195.44|1212.33|1194.53|17
1652100190000|2022-05-09 12:43:10|1212.58|1194.78|1213.21|1195.41|1213.32|1195.52|1212.58|1194.78|20
1652100200000|2022-05-09 12:43:20|1213.2|1195.4|1212.31|1194.51|1213.4|1195.6|1212.26|1194.46|21
1652100210000|2022-05-09 12:43:30|1211.71|1193.91|1212.19|1194.39|1212.19|1194.39|1211.26|1193.46|31
1652100220000|2022-05-09 12:43:40|1212.2|1194.4|1212.03|1194.23|1212.45|1194.65|1212.03|1194.23|18
1652100230000|2022-05-09 12:43:50|1212.4|1194.6|1211.79|1193.99|1212.4|1194.6|1211.32|1193.52|29
1652100240000|2022-05-09 12:44:00|1211.75|1193.95|1212.21|1194.41|1212.37|1194.57|1211.75|1193.95|13
1652100250000|2022-05-09 12:44:10|1212.19|1194.39|1211.7|1193.9|1212.4|1194.6|1211.39|1193.59|20
1652100260000|2022-05-09 12:44:20|1211.71|1193.91|1212.26|1194.46|1212.29|1194.49|1211.69|1193.89|13
1652100270000|2022-05-09 12:44:30|1212.4|1194.6|1212.03|1194.23|1212.4|1194.6|1211.64|1193.84|25
1652100280000|2022-05-09 12:44:40|1212.24|1194.44|1211.02|1193.22|1212.29|1194.49|1211.02|1193.22|22
1652100290000|2022-05-09 12:44:50|1210.98|1193.18|1211.3|1193.5|1211.39|1193.59|1210.87|1193.07|20
1652100300000|2022-05-09 12:45:00|1211.31|1193.51|1212.35|1194.55|1213.33|1195.53|1211.2|1193.4|30
1652100310000|2022-05-09 12:45:10|1212.37|1194.57|1212|1194.2|1212.4|1194.6|1211.34|1193.54|25
1652100320000|2022-05-09 12:45:20|1212.07|1194.27|1212.23|1194.43|1212.32|1194.52|1211.8|1194|20
1652100330000|2022-05-09 12:45:30|1212.27|1194.47|1212.9|1195.1|1212.9|1195.1|1211.58|1193.78|22
1652100340000|2022-05-09 12:45:40|1212.89|1195.09|1212.9|1195.1|1213.05|1195.25|1212.66|1194.86|19
1652100350000|2022-05-09 12:45:50|1212.8|1195|1212.69|1194.89|1212.82|1195.02|1212.24|1194.44|22
1652100360000|2022-05-09 12:46:00|1212.9|1195.1|1212.73|1194.93|1212.9|1195.1|1212.02|1194.22|27
1652100370000|2022-05-09 12:46:10|1212.7|1194.9|1212.15|1194.35|1212.7|1194.9|1211.9|1194.1|30
1652100380000|2022-05-09 12:46:20|1212.23|1194.43|1212.16|1194.36|1212.28|1194.48|1211.98|1194.18|14
1652100390000|2022-05-09 12:46:30|1212.28|1194.48|1212|1194.2|1212.29|1194.49|1211.77|1193.97|8
1652100400000|2022-05-09 12:46:40|1212.32|1194.52|1209.34|1191.54|1212.32|1194.52|1209.25|1191.45|32
1652100410000|2022-05-09 12:46:50|1209.37|1191.57|1209.19|1191.39|1209.45|1191.65|1208.46|1190.66|34
1652100420000|2022-05-09 12:47:00|1209.3|1191.5|1208.18|1190.38|1209.3|1191.5|1207.45|1189.65|29
1652100430000|2022-05-09 12:47:10|1208.16|1190.36|1207.58|1189.78|1208.48|1190.68|1207.56|1189.76|34
1652100440000|2022-05-09 12:47:20|1207.81|1190.01|1207.36|1189.56|1208.38|1190.58|1207.32|1189.52|28
1652100450000|2022-05-09 12:47:30|1207.29|1189.49|1206.76|1188.96|1207.45|1189.65|1206.57|1188.77|22
1652100460000|2022-05-09 12:47:40|1206.74|1188.94|1207.85|1190.05|1207.85|1190.05|1206.67|1188.87|24
1652100470000|2022-05-09 12:47:50|1208.13|1190.33|1208.27|1190.47|1208.4|1190.6|1207.53|1189.73|23
1652100480000|2022-05-09 12:48:00|1208.17|1190.37|1208.24|1190.44|1208.31|1190.51|1207.71|1189.91|14
1652100490000|2022-05-09 12:48:10|1208.31|1190.51|1209.28|1191.48|1209.28|1191.48|1208.09|1190.29|21
1652100500000|2022-05-09 12:48:20|1209.29|1191.49|1209.26|1191.46|1209.43|1191.63|1209.1|1191.3|14
1652100510000|2022-05-09 12:48:30|1209.33|1191.53|1209.33|1191.53|1209.45|1191.65|1209.2|1191.4|19
1652100520000|2022-05-09 12:48:40|1209.29|1191.49|1209.52|1191.72|1209.8|1192|1208.63|1190.83|16
1652100530000|2022-05-09 12:48:50|1209.41|1191.61|1209.27|1191.47|1209.46|1191.66|1208.66|1190.86|28
1652100540000|2022-05-09 12:49:00|1209.28|1191.48|1209.72|1191.92|1210.26|1192.46|1209.28|1191.48|23
1652100550000|2022-05-09 12:49:10|1209.42|1191.62|1210.17|1192.37|1210.3|1192.5|1209.4|1191.6|22
1652100560000|2022-05-09 12:49:20|1210.18|1192.38|1210.01|1192.21|1210.23|1192.43|1210|1192.2|16
1652100570000|2022-05-09 12:49:30|1210.02|1192.22|1211.19|1193.39|1211.24|1193.44|1210.02|1192.22|21
1652100580000|2022-05-09 12:49:40|1211.2|1193.4|1211.46|1193.66|1212.33|1194.53|1211.2|1193.4|29
1652100590000|2022-05-09 12:49:50|1211.45|1193.65|1211.9|1194.1|1212.23|1194.43|1211.31|1193.51|23
1652100600000|2022-05-09 12:50:00|1211.54|1193.74|1211.26|1193.46|1211.54|1193.74|1211.13|1193.33|22
1652100610000|2022-05-09 12:50:10|1211.28|1193.48|1211.17|1193.37|1211.85|1194.05|1210.68|1192.88|17
1652100620000|2022-05-09 12:50:20|1211.15|1193.35|1210.97|1193.17|1211.36|1193.56|1210.96|1193.16|22
1652100630000|2022-05-09 12:50:30|1211.15|1193.35|1210.8|1193|1211.15|1193.35|1210.27|1192.47|22
1652100640000|2022-05-09 12:50:40|1210.47|1192.67|1210.4|1192.6|1210.47|1192.67|1210.05|1192.25|12
1652100650000|2022-05-09 12:50:50|1210.8|1193|1211.4|1193.6|1211.4|1193.6|1210.51|1192.71|14
1652100660000|2022-05-09 12:51:00|1211.19|1193.39|1211.15|1193.35|1211.4|1193.6|1210.96|1193.16|16
1652100670000|2022-05-09 12:51:10|1211.12|1193.32|1211.32|1193.52|1211.32|1193.52|1210.85|1193.05|14
1652100680000|2022-05-09 12:51:20|1211.4|1193.6|1211.44|1193.64|1211.52|1193.72|1211.38|1193.58|5
1652100690000|2022-05-09 12:51:30|1211.49|1193.69|1212.09|1194.29|1212.4|1194.6|1211.49|1193.69|9
1652100700000|2022-05-09 12:51:40|1212.11|1194.31|1211.07|1193.27|1212.12|1194.32|1210.85|1193.05|23
1652100710000|2022-05-09 12:51:50|1211.29|1193.49|1210.55|1192.75|1211.34|1193.54|1210.54|1192.74|12
1652100720000|2022-05-09 12:52:00|1210.49|1192.69|1211.31|1193.51|1211.31|1193.51|1210.4|1192.6|20
1652100730000|2022-05-09 12:52:10|1211.04|1193.24|1212.44|1194.64|1212.6|1194.8|1211.04|1193.24|13
1652100740000|2022-05-09 12:52:20|1212.19|1194.39|1211.01|1193.21|1212.22|1194.42|1210.89|1193.09|18
1652100750000|2022-05-09 12:52:30|1211.16|1193.36|1211.28|1193.48|1211.34|1193.54|1211.12|1193.32|22
1652100760000|2022-05-09 12:52:40|1211.29|1193.49|1211.38|1193.58|1211.7|1193.9|1211.29|1193.49|20
1652100770000|2022-05-09 12:52:50|1211.33|1193.53|1211.01|1193.21|1211.75|1193.95|1211.01|1193.21|15
1652100780000|2022-05-09 12:53:00|1211.04|1193.24|1210.73|1192.93|1211.04|1193.24|1210.52|1192.72|10
1652100790000|2022-05-09 12:53:10|1211.28|1193.48|1211.01|1193.21|1211.33|1193.53|1210.96|1193.16|17
1652100800000|2022-05-09 12:53:20|1210.87|1193.07|1209.67|1191.87|1210.87|1193.07|1209.67|1191.87|16
1652100810000|2022-05-09 12:53:30|1209.65|1191.85|1209.42|1191.62|1209.65|1191.85|1208.93|1191.13|20
1652100820000|2022-05-09 12:53:40|1209.41|1191.61|1209.34|1191.54|1209.42|1191.62|1209.04|1191.24|15
1652100830000|2022-05-09 12:53:50|1209.35|1191.55|1209.27|1191.47|1209.41|1191.61|1209.19|1191.39|14
1652100840000|2022-05-09 12:54:00|1209.26|1191.46|1210.12|1192.32|1210.12|1192.32|1209.26|1191.46|21
1652100850000|2022-05-09 12:54:10|1209.65|1191.85|1209.49|1191.69|1210.22|1192.42|1209.47|1191.67|18
1652100860000|2022-05-09 12:54:20|1209.5|1191.7|1209.43|1191.63|1209.5|1191.7|1208.68|1190.88|14
1652100870000|2022-05-09 12:54:30|1209.41|1191.61|1208.06|1190.26|1209.42|1191.62|1208.06|1190.26|19
1652100880000|2022-05-09 12:54:40|1208.17|1190.37|1208.41|1190.61|1209|1191.2|1208.17|1190.37|28
1652100890000|2022-05-09 12:54:50|1208.42|1190.62|1208.41|1190.61|1208.56|1190.76|1208.29|1190.49|15
1652100900000|2022-05-09 12:55:00|1208.29|1190.49|1207.2|1189.4|1208.35|1190.55|1207.2|1189.4|25
1652100910000|2022-05-09 12:55:10|1207.04|1189.24|1204.62|1186.82|1207.04|1189.24|1204.62|1186.82|26
1652100920000|2022-05-09 12:55:20|1204.61|1186.81|1205.43|1187.63|1205.8|1188|1204.25|1186.45|31
1652100930000|2022-05-09 12:55:30|1205.46|1187.66|1205.33|1187.53|1205.97|1188.17|1205.33|1187.53|22
1652100940000|2022-05-09 12:55:40|1205.34|1187.54|1205.38|1187.58|1206.03|1188.23|1205.08|1187.28|27
1652100950000|2022-05-09 12:55:50|1205.39|1187.59|1206.24|1188.44|1206.25|1188.45|1205.39|1187.59|15
1652100960000|2022-05-09 12:56:00|1206.15|1188.35|1205.37|1187.57|1206.32|1188.52|1205.3|1187.5|21
1652100970000|2022-05-09 12:56:10|1205.39|1187.59|1206.15|1188.35|1206.19|1188.39|1205.27|1187.47|24
1652100980000|2022-05-09 12:56:20|1205.86|1188.06|1207.11|1189.31|1207.24|1189.44|1205.52|1187.72|17
1652100990000|2022-05-09 12:56:30|1207.13|1189.33|1207.12|1189.32|1207.28|1189.48|1206.91|1189.11|20
1652101000000|2022-05-09 12:56:40|1207.07|1189.27|1207.15|1189.35|1207.25|1189.45|1206.97|1189.17|21
1652101010000|2022-05-09 12:56:50|1207.16|1189.36|1207.24|1189.44|1207.37|1189.57|1206.92|1189.12|20
1652101020000|2022-05-09 12:57:00|1207.18|1189.38|1205.99|1188.19|1207.32|1189.52|1205.95|1188.15|21
1652101030000|2022-05-09 12:57:10|1206.04|1188.24|1205.93|1188.13|1206.11|1188.31|1205.81|1188.01|19
1652101040000|2022-05-09 12:57:20|1206.34|1188.54|1206.3|1188.5|1206.9|1189.1|1206.3|1188.5|15
1652101050000|2022-05-09 12:57:30|1206.32|1188.52|1205.46|1187.66|1206.32|1188.52|1205.3|1187.5|25
1652101060000|2022-05-09 12:57:40|1205.41|1187.61|1206.3|1188.5|1206.4|1188.6|1205.17|1187.37|23
1652101070000|2022-05-09 12:57:50|1206.23|1188.43|1205.4|1187.6|1206.3|1188.5|1205.23|1187.43|21
1652101080000|2022-05-09 12:58:00|1205.37|1187.57|1205.23|1187.43|1205.37|1187.57|1204.59|1186.79|27
1652101090000|2022-05-09 12:58:10|1205.3|1187.5|1204.32|1186.52|1205.4|1187.6|1204.19|1186.39|23
1652101100000|2022-05-09 12:58:20|1203.45|1185.65|1203.4|1185.6|1204.24|1186.44|1203.4|1185.6|11
1652101110000|2022-05-09 12:58:30|1203.7|1185.9|1203.7|1185.9|1203.85|1186.05|1203.4|1185.6|10
1652101120000|2022-05-09 12:58:40|1203.51|1185.71|1203.52|1185.72|1203.71|1185.91|1203.4|1185.6|9
1652101130000|2022-05-09 12:58:50|1203.5|1185.7|1201.37|1183.57|1203.5|1185.7|1201.37|1183.57|21
1652101140000|2022-05-09 12:59:00|1201.4|1183.6|1202.18|1184.38|1202.4|1184.6|1201.38|1183.58|24
1652101150000|2022-05-09 12:59:10|1202.24|1184.44|1202.21|1184.41|1202.24|1184.44|1201.37|1183.57|28
1652101160000|2022-05-09 12:59:20|1202.22|1184.42|1199.32|1181.52|1202.22|1184.42|1199.32|1181.52|29
1652101170000|2022-05-09 12:59:30|1199.28|1181.48|1200.06|1182.26|1200.34|1182.54|1199.28|1181.48|32
1652101180000|2022-05-09 12:59:40|1200.31|1182.51|1202.28|1184.48|1202.3|1184.5|1199.87|1182.07|27
1652101190000|2022-05-09 12:59:50|1202.3|1184.5|1201.65|1183.85|1202.3|1184.5|1201.36|1183.56|17
1652101200000|2022-05-09 13:00:00|1201.7|1183.9|1201.54|1183.74|1202.15|1184.35|1201.52|1183.72|14
1652101210000|2022-05-09 13:00:10|1201.85|1184.05|1202.53|1184.73|1202.71|1184.91|1201.85|1184.05|12
1652101220000|2022-05-09 13:00:20|1202.71|1184.91|1203.23|1185.43|1203.32|1185.52|1202.71|1184.91|13
1652101230000|2022-05-09 13:00:30|1203.31|1185.51|1202.41|1184.61|1203.36|1185.56|1202.39|1184.59|24
1652101240000|2022-05-09 13:00:40|1202.48|1184.68|1202.28|1184.48|1202.64|1184.84|1202.01|1184.21|25
1652101250000|2022-05-09 13:00:50|1202.27|1184.47|1201.27|1183.47|1202.42|1184.62|1201.27|1183.47|24
1652101260000|2022-05-09 13:01:00|1201.17|1183.37|1200.33|1182.53|1201.3|1183.5|1199.76|1181.96|34
1652101270000|2022-05-09 13:01:10|1200.34|1182.54|1201.2|1183.4|1201.32|1183.52|1200.34|1182.54|29
1652101280000|2022-05-09 13:01:20|1201.29|1183.49|1202.02|1184.22|1202.02|1184.22|1201.14|1183.34|28
1652101290000|2022-05-09 13:01:30|1202.3|1184.5|1202.25|1184.45|1202.35|1184.55|1201.6|1183.8|35
1652101300000|2022-05-09 13:01:40|1202.29|1184.49|1200.45|1182.65|1202.29|1184.49|1200.34|1182.54|26
1652101310000|2022-05-09 13:01:50|1200.43|1182.63|1200.33|1182.53|1201.12|1183.32|1199.91|1182.11|29
1652101320000|2022-05-09 13:02:00|1200.37|1182.57|1201.06|1183.26|1201.27|1183.47|1200.37|1182.57|12
1652101330000|2022-05-09 13:02:10|1201.02|1183.22|1200.04|1182.24|1201.4|1183.6|1200.04|1182.24|22
1652101340000|2022-05-09 13:02:20|1200.18|1182.38|1200.72|1182.92|1201.14|1183.34|1200.18|1182.38|20
1652101350000|2022-05-09 13:02:30|1200.71|1182.91|1200.3|1182.5|1200.9|1183.1|1200.18|1182.38|17
1652101360000|2022-05-09 13:02:40|1200.31|1182.51|1199.53|1181.73|1200.42|1182.62|1199.53|1181.73|22
1652101370000|2022-05-09 13:02:50|1200.02|1182.22|1199.4|1181.6|1200.3|1182.5|1199.4|1181.6|12
1652101380000|2022-05-09 13:03:00|1199.32|1181.52|1200.9|1183.1|1200.9|1183.1|1199.32|1181.52|26
1652101390000|2022-05-09 13:03:10|1200.91|1183.11|1200.93|1183.13|1201.07|1183.27|1200.73|1182.93|10
1652101400000|2022-05-09 13:03:20|1200.65|1182.85|1200.16|1182.36|1201.16|1183.36|1200.16|1182.36|25
1652101410000|2022-05-09 13:03:30|1200.17|1182.37|1200.26|1182.46|1200.43|1182.63|1199.82|1182.02|25
1652101420000|2022-05-09 13:03:40|1200.28|1182.48|1199.46|1181.66|1200.43|1182.63|1199.43|1181.63|20
1652101430000|2022-05-09 13:03:50|1200.13|1182.33|1198.46|1180.66|1200.13|1182.33|1198.34|1180.54|23
1652101440000|2022-05-09 13:04:00|1198.47|1180.67|1199.87|1182.07|1200.12|1182.32|1198.4|1180.6|32
1652101450000|2022-05-09 13:04:10|1199.84|1182.04|1200.3|1182.5|1200.3|1182.5|1199.84|1182.04|22
1652101460000|2022-05-09 13:04:20|1200.32|1182.52|1200.97|1183.17|1201.07|1183.27|1200.32|1182.52|10
1652101470000|2022-05-09 13:04:30|1200.93|1183.13|1200.81|1183.01|1200.98|1183.18|1200.81|1183.01|3
1652101480000|2022-05-09 13:04:40|1201|1183.2|1202|1184.2|1202.14|1184.34|1200.78|1182.98|16
1652101490000|2022-05-09 13:04:50|1201.98|1184.18|1202.29|1184.49|1202.4|1184.6|1201.95|1184.15|18
1652101500000|2022-05-09 13:05:00|1202.3|1184.5|1203.78|1185.98|1204|1186.2|1202.15|1184.35|28
1652101510000|2022-05-09 13:05:10|1204.15|1186.35|1203.07|1185.27|1204.15|1186.35|1203.07|1185.27|21
1652101520000|2022-05-09 13:05:20|1203.24|1185.44|1203.28|1185.48|1203.32|1185.52|1202.71|1184.91|20
1652101530000|2022-05-09 13:05:30|1203.29|1185.49|1202.47|1184.67|1203.34|1185.54|1202.47|1184.67|20
1652101540000|2022-05-09 13:05:40|1202.67|1184.87|1201.31|1183.51|1202.67|1184.87|1201.24|1183.44|26
1652101550000|2022-05-09 13:05:50|1201.34|1183.54|1200.22|1182.42|1201.34|1183.54|1200.22|1182.42|28
1652101560000|2022-05-09 13:06:00|1200.24|1182.44|1200.34|1182.54|1200.34|1182.54|1199.61|1181.81|13
1652101570000|2022-05-09 13:06:10|1200.36|1182.56|1201.17|1183.37|1201.34|1183.54|1200.36|1182.56|26
1652101580000|2022-05-09 13:06:20|1201.18|1183.38|1201.27|1183.47|1201.49|1183.69|1200.98|1183.18|17
1652101590000|2022-05-09 13:06:30|1201.25|1183.45|1200.4|1182.6|1201.4|1183.6|1200.04|1182.24|17
1652101600000|2022-05-09 13:06:40|1200.85|1183.05|1201.4|1183.6|1201.4|1183.6|1200.85|1183.05|12
1652101610000|2022-05-09 13:06:50|1201.15|1183.35|1201.15|1183.35|1201.16|1183.36|1201.15|1183.35|3
1652101620000|2022-05-09 13:07:00|1201.16|1183.36|1199.23|1181.43|1201.16|1183.36|1198.46|1180.66|16
1652101630000|2022-05-09 13:07:10|1199.27|1181.47|1199.88|1182.08|1200.03|1182.23|1199.27|1181.47|24
1652101640000|2022-05-09 13:07:20|1199.83|1182.03|1199.7|1181.9|1200.14|1182.34|1199.27|1181.47|19
1652101650000|2022-05-09 13:07:30|1199.42|1181.62|1199.21|1181.41|1199.7|1181.9|1199.11|1181.31|20
1652101660000|2022-05-09 13:07:40|1199.2|1181.4|1198.35|1180.55|1199.3|1181.5|1197.51|1179.71|25
1652101670000|2022-05-09 13:07:50|1198.23|1180.43|1198.59|1180.79|1198.59|1180.79|1198.14|1180.34|18
1652101680000|2022-05-09 13:08:00|1198.71|1180.91|1199.3|1181.5|1199.42|1181.62|1198.56|1180.76|24
1652101690000|2022-05-09 13:08:10|1199.32|1181.52|1197.28|1179.48|1199.32|1181.52|1197.28|1179.48|30
1652101700000|2022-05-09 13:08:20|1197.26|1179.46|1196.42|1178.62|1197.43|1179.63|1196.41|1178.61|21
1652101710000|2022-05-09 13:08:30|1196.43|1178.63|1197.35|1179.55|1197.35|1179.55|1196.43|1178.63|12
1652101720000|2022-05-09 13:08:40|1197.25|1179.45|1196.22|1178.42|1197.3|1179.5|1195.93|1178.13|18
1652101730000|2022-05-09 13:08:50|1196.25|1178.45|1196.29|1178.49|1196.34|1178.54|1196.01|1178.21|16
1652101740000|2022-05-09 13:09:00|1196.21|1178.41|1197.33|1179.53|1197.4|1179.6|1196.21|1178.41|21
1652101750000|2022-05-09 13:09:10|1197.31|1179.51|1197.29|1179.49|1197.35|1179.55|1197.21|1179.41|17
1652101760000|2022-05-09 13:09:20|1197.31|1179.51|1197.44|1179.64|1198.05|1180.25|1197.31|1179.51|17
1652101770000|2022-05-09 13:09:30|1197.43|1179.63|1197.39|1179.59|1197.7|1179.9|1197.37|1179.57|17
1652101780000|2022-05-09 13:09:40|1197.41|1179.61|1197.38|1179.58|1197.41|1179.61|1197.34|1179.54|12
1652101790000|2022-05-09 13:09:50|1197.39|1179.59|1197.27|1179.47|1197.85|1180.05|1197.07|1179.27|16
1652101800000|2022-05-09 13:10:00|1197.17|1179.37|1197.8|1180|1197.8|1180|1197.12|1179.32|19
1652101810000|2022-05-09 13:10:10|1197.85|1180.05|1198.15|1180.35|1198.27|1180.47|1197.85|1180.05|20
1652101820000|2022-05-09 13:10:20|1198.48|1180.68|1197.92|1180.12|1198.48|1180.68|1197.92|1180.12|8
1652101830000|2022-05-09 13:10:30|1198.12|1180.32|1198.22|1180.42|1198.4|1180.6|1198.12|1180.32|9
1652101840000|2022-05-09 13:10:40|1198.04|1180.24|1197.78|1179.98|1198.24|1180.44|1197.74|1179.94|17
1652101850000|2022-05-09 13:10:50|1197.9|1180.1|1197.39|1179.59|1197.9|1180.1|1197.21|1179.41|25
1652101860000|2022-05-09 13:11:00|1197.36|1179.56|1198.1|1180.3|1198.19|1180.39|1197.15|1179.35|23
1652101870000|2022-05-09 13:11:10|1198.19|1180.39|1196.66|1178.86|1198.19|1180.39|1196.66|1178.86|18
1652101880000|2022-05-09 13:11:20|1197.3|1179.5|1195.65|1177.85|1197.3|1179.5|1195.45|1177.65|27
1652101890000|2022-05-09 13:11:30|1195.45|1177.65|1196.08|1178.28|1196.1|1178.3|1195.4|1177.6|21
1652101900000|2022-05-09 13:11:40|1196.07|1178.27|1195.85|1178.05|1196.32|1178.52|1195.79|1177.99|13
1652101910000|2022-05-09 13:11:50|1195.83|1178.03|1195.46|1177.66|1196.3|1178.5|1195.46|1177.66|20
1652101920000|2022-05-09 13:12:00|1195.45|1177.65|1194.28|1176.48|1195.45|1177.65|1193.22|1175.42|22
1652101930000|2022-05-09 13:12:10|1194.15|1176.35|1194.33|1176.53|1195.19|1177.39|1193.96|1176.16|27
1652101940000|2022-05-09 13:12:20|1194.26|1176.46|1194.27|1176.47|1194.4|1176.6|1193.47|1175.67|27
1652101950000|2022-05-09 13:12:30|1194.33|1176.53|1195.04|1177.24|1195.2|1177.4|1194.33|1176.53|16
1652101960000|2022-05-09 13:12:40|1195.01|1177.21|1195.27|1177.47|1195.27|1177.47|1194.38|1176.58|18
1652101970000|2022-05-09 13:12:50|1195.17|1177.37|1194.32|1176.52|1195.17|1177.37|1194.25|1176.45|20
1652101980000|2022-05-09 13:13:00|1194.38|1176.58|1196.35|1178.55|1196.35|1178.55|1194.32|1176.52|23
1652101990000|2022-05-09 13:13:10|1196.4|1178.6|1198.68|1180.88|1198.68|1180.88|1196.14|1178.34|27
1652102000000|2022-05-09 13:13:20|1198.73|1180.93|1196.5|1178.7|1198.73|1180.93|1196.48|1178.68|34
1652102010000|2022-05-09 13:13:30|1196.41|1178.61|1195.52|1177.72|1196.41|1178.61|1195.52|1177.72|24
1652102020000|2022-05-09 13:13:40|1195.51|1177.71|1195.28|1177.48|1195.52|1177.72|1195.15|1177.35|18
1652102030000|2022-05-09 13:13:50|1194.89|1177.09|1195.15|1177.35|1195.31|1177.51|1194.81|1177.01|20
1652102040000|2022-05-09 13:14:00|1195.11|1177.31|1197.01|1179.21|1197.09|1179.29|1194.83|1177.03|33
1652102050000|2022-05-09 13:14:10|1197|1179.2|1197.33|1179.53|1197.97|1180.17|1196.33|1178.53|35
1652102060000|2022-05-09 13:14:20|1197.65|1179.85|1197.26|1179.46|1197.65|1179.85|1196.77|1178.97|26
1652102070000|2022-05-09 13:14:30|1197.15|1179.35|1197.27|1179.47|1197.28|1179.48|1196.64|1178.84|18
1652102080000|2022-05-09 13:14:40|1197.15|1179.35|1197.16|1179.36|1197.22|1179.42|1196.75|1178.95|24
1652102090000|2022-05-09 13:14:50|1197.17|1179.37|1197.4|1179.6|1197.4|1179.6|1196.79|1178.99|21
1652102100000|2022-05-09 13:15:00|1197.9|1180.1|1198.11|1180.31|1198.27|1180.47|1197.62|1179.82|17
1652102110000|2022-05-09 13:15:10|1197.85|1180.05|1197.3|1179.5|1197.85|1180.05|1197.25|1179.45|20
1652102120000|2022-05-09 13:15:20|1197.32|1179.52|1196.81|1179.01|1197.32|1179.52|1196.64|1178.84|25
1652102130000|2022-05-09 13:15:30|1196.75|1178.95|1196.7|1178.9|1196.81|1179.01|1196.64|1178.84|11
1652102140000|2022-05-09 13:15:40|1196.75|1178.95|1196.63|1178.83|1196.8|1179|1196.63|1178.83|5
1652102150000|2022-05-09 13:15:50|1196.65|1178.85|1196.36|1178.56|1196.7|1178.9|1196.29|1178.49|9
1652102160000|2022-05-09 13:16:00|1196.3|1178.5|1196.38|1178.58|1196.6|1178.8|1195.56|1177.76|13
1652102170000|2022-05-09 13:16:10|1196.29|1178.49|1196.65|1178.85|1196.89|1179.09|1196.19|1178.39|19
1652102180000|2022-05-09 13:16:20|1196.76|1178.96|1196.4|1178.6|1197.79|1179.99|1196.4|1178.6|22
1652102190000|2022-05-09 13:16:30|1196.39|1178.59|1195.18|1177.38|1196.54|1178.74|1194.45|1176.65|28
1652102200000|2022-05-09 13:16:40|1195.17|1177.37|1194.37|1176.57|1195.37|1177.57|1194.31|1176.51|22
1652102210000|2022-05-09 13:16:50|1194.36|1176.56|1194.31|1176.51|1195.4|1177.6|1194.31|1176.51|30
1652102220000|2022-05-09 13:17:00|1194.3|1176.5|1195.28|1177.48|1195.28|1177.48|1194.26|1176.46|20
1652102230000|2022-05-09 13:17:10|1195.18|1177.38|1194.88|1177.08|1195.28|1177.48|1194.18|1176.38|14
1652102240000|2022-05-09 13:17:20|1194.87|1177.07|1194.25|1176.45|1195.38|1177.58|1194.25|1176.45|26
1652102250000|2022-05-09 13:17:30|1194.31|1176.51|1194.34|1176.54|1194.4|1176.6|1194.25|1176.45|11
1652102260000|2022-05-09 13:17:40|1194.31|1176.51|1193.23|1175.43|1194.41|1176.61|1193.23|1175.43|16
1652102270000|2022-05-09 13:17:50|1193.37|1175.57|1193.26|1175.46|1193.47|1175.67|1193.14|1175.34|14
1652102280000|2022-05-09 13:18:00|1193.34|1175.54|1192.92|1175.12|1194.11|1176.31|1192.92|1175.12|26
1652102290000|2022-05-09 13:18:10|1192.83|1175.03|1192.31|1174.51|1193.3|1175.5|1192.02|1174.22|31
1652102300000|2022-05-09 13:18:20|1192.4|1174.6|1192.3|1174.5|1192.4|1174.6|1191.98|1174.18|22
1652102310000|2022-05-09 13:18:30|1192.39|1174.59|1191.9|1174.1|1192.4|1174.6|1191.9|1174.1|10
1652102320000|2022-05-09 13:18:40|1192.04|1174.24|1192.24|1174.44|1192.24|1174.44|1190.69|1172.89|26
1652102330000|2022-05-09 13:18:50|1192.26|1174.46|1192.4|1174.6|1192.4|1174.6|1191.4|1173.6|12
1652102340000|2022-05-09 13:19:00|1192.12|1174.32|1192.85|1175.05|1193.3|1175.5|1192.12|1174.32|18
1652102350000|2022-05-09 13:19:10|1192.98|1175.18|1192.23|1174.43|1193.15|1175.35|1191.6|1173.8|19
1652102360000|2022-05-09 13:19:20|1192.35|1174.55|1192.16|1174.36|1192.35|1174.55|1191.27|1173.47|14
1652102370000|2022-05-09 13:19:30|1192.17|1174.37|1192.37|1174.57|1192.4|1174.6|1191.93|1174.13|20
1652102380000|2022-05-09 13:19:40|1192.5|1174.7|1192.37|1174.57|1192.5|1174.7|1192.19|1174.39|10
1652102390000|2022-05-09 13:19:50|1192.46|1174.66|1192.33|1174.53|1192.46|1174.66|1192.29|1174.49|7
1652102400000|2022-05-09 13:20:00|1192.34|1174.54|1191.66|1173.86|1192.45|1174.65|1191.66|1173.86|16
1652102410000|2022-05-09 13:20:10|1191.42|1173.62|1191.29|1173.49|1191.44|1173.64|1191.29|1173.49|8
1652102420000|2022-05-09 13:20:20|1191.33|1173.53|1187.45|1169.65|1191.33|1173.53|1187.45|1169.65|36
1652102430000|2022-05-09 13:20:30|1187.47|1169.67|1188.12|1170.32|1188.26|1170.46|1187.23|1169.43|33
1652102440000|2022-05-09 13:20:40|1187.91|1170.11|1188.94|1171.14|1189.19|1171.39|1187.9|1170.1|36
1652102450000|2022-05-09 13:20:50|1189.01|1171.21|1188.27|1170.47|1189.35|1171.55|1188.27|1170.47|31
1652102460000|2022-05-09 13:21:00|1188.22|1170.42|1187.4|1169.6|1188.36|1170.56|1187.28|1169.48|28
1652102470000|2022-05-09 13:21:10|1187.43|1169.63|1188.14|1170.34|1188.65|1170.85|1187.43|1169.63|31
1652102480000|2022-05-09 13:21:20|1188.15|1170.35|1188.17|1170.37|1188.4|1170.6|1187.5|1169.7|26
1652102490000|2022-05-09 13:21:30|1187.8|1170|1189.23|1171.43|1189.24|1171.44|1187.75|1169.95|28
1652102500000|2022-05-09 13:21:40|1189.24|1171.44|1190|1172.2|1190|1172.2|1189.1|1171.3|19
1652102510000|2022-05-09 13:21:50|1190.01|1172.21|1189.32|1171.52|1190.3|1172.5|1189.05|1171.25|21
1652102520000|2022-05-09 13:22:00|1189.01|1171.21|1187.94|1170.14|1189.43|1171.63|1187.94|1170.14|25
1652102530000|2022-05-09 13:22:10|1187.78|1169.98|1188.01|1170.21|1188.11|1170.31|1186.9|1169.1|29
1652102540000|2022-05-09 13:22:20|1187.89|1170.09|1188.06|1170.26|1188.3|1170.5|1187.35|1169.55|30
1652102550000|2022-05-09 13:22:30|1187.64|1169.84|1188.33|1170.53|1188.9|1171.1|1187.64|1169.84|29
1652102560000|2022-05-09 13:22:40|1188.32|1170.52|1188.42|1170.62|1189.2|1171.4|1188.04|1170.24|23
1652102570000|2022-05-09 13:22:50|1188.76|1170.96|1188.35|1170.55|1189.43|1171.63|1188.35|1170.55|28
1652102580000|2022-05-09 13:23:00|1188.37|1170.57|1189.16|1171.36|1189.65|1171.85|1188.37|1170.57|30
1652102590000|2022-05-09 13:23:10|1189.2|1171.4|1189.19|1171.39|1189.39|1171.59|1188.81|1171.01|25
1652102600000|2022-05-09 13:23:20|1188.93|1171.13|1191.04|1173.24|1191.04|1173.24|1188.93|1171.13|29
1652102610000|2022-05-09 13:23:30|1190.77|1172.97|1189.63|1171.83|1191.3|1173.5|1189.61|1171.81|29
1652102620000|2022-05-09 13:23:40|1189.64|1171.84|1189.4|1171.6|1190.4|1172.6|1189.06|1171.26|29
1652102630000|2022-05-09 13:23:50|1189.41|1171.61|1190.26|1172.46|1190.32|1172.52|1189.41|1171.61|18
1652102640000|2022-05-09 13:24:00|1190.16|1172.36|1189.8|1172|1190.29|1172.49|1189.6|1171.8|14
1652102650000|2022-05-09 13:24:10|1189.82|1172.02|1190.62|1172.82|1191.32|1173.52|1189.82|1172.02|26
1652102660000|2022-05-09 13:24:20|1190.71|1172.91|1191.28|1173.48|1191.28|1173.48|1190.71|1172.91|26
1652102670000|2022-05-09 13:24:30|1191.29|1173.49|1191.36|1173.56|1191.8|1174|1190.96|1173.16|22
1652102680000|2022-05-09 13:24:40|1191.75|1173.95|1193.4|1175.6|1193.4|1175.6|1191.75|1173.95|16
1652102690000|2022-05-09 13:24:50|1193.26|1175.46|1193.27|1175.47|1193.4|1175.6|1192.29|1174.49|18
1652102700000|2022-05-09 13:25:00|1193.23|1175.43|1192.38|1174.58|1193.3|1175.5|1192.32|1174.52|26
1652102710000|2022-05-09 13:25:10|1192.33|1174.53|1191.31|1173.51|1192.62|1174.82|1190.6|1172.8|29
1652102720000|2022-05-09 13:25:20|1191.32|1173.52|1191.39|1173.59|1191.48|1173.68|1190.96|1173.16|24
1652102730000|2022-05-09 13:25:30|1191.2|1173.4|1191.41|1173.61|1191.41|1173.61|1191.19|1173.39|19
1652102740000|2022-05-09 13:25:40|1191.42|1173.62|1190.64|1172.84|1191.42|1173.62|1190.64|1172.84|13
1652102750000|2022-05-09 13:25:50|1190.65|1172.85|1191.16|1173.36|1191.44|1173.64|1190.65|1172.85|20
1652102760000|2022-05-09 13:26:00|1191.26|1173.46|1190.45|1172.65|1191.35|1173.55|1190.38|1172.58|17
1652102770000|2022-05-09 13:26:10|1190.46|1172.66|1191.36|1173.56|1191.36|1173.56|1190.45|1172.65|9
1652102780000|2022-05-09 13:26:20|1191.37|1173.57|1191.28|1173.48|1191.55|1173.75|1191.23|1173.43|26
1652102790000|2022-05-09 13:26:30|1191.3|1173.5|1190.86|1173.06|1191.32|1173.52|1190.46|1172.66|15
1652102800000|2022-05-09 13:26:40|1190.48|1172.68|1191.4|1173.6|1191.4|1173.6|1190.46|1172.66|19
1652102810000|2022-05-09 13:26:50|1191.43|1173.63|1191.38|1173.58|1191.46|1173.66|1191.12|1173.32|16
1652102820000|2022-05-09 13:27:00|1191.23|1173.43|1190.38|1172.58|1191.23|1173.43|1190.38|1172.58|17
1652102830000|2022-05-09 13:27:10|1190.43|1172.63|1190.63|1172.83|1191.19|1173.39|1190.19|1172.39|30
1652102840000|2022-05-09 13:27:20|1190.64|1172.84|1190.14|1172.34|1190.94|1173.14|1190.12|1172.32|32
1652102850000|2022-05-09 13:27:30|1190.23|1172.43|1189.75|1171.95|1190.43|1172.63|1189.45|1171.65|20
1652102860000|2022-05-09 13:27:40|1189.43|1171.63|1189.18|1171.38|1189.43|1171.63|1188.95|1171.15|21
1652102870000|2022-05-09 13:27:50|1189.29|1171.49|1189.9|1172.1|1189.9|1172.1|1188.91|1171.11|30
1652102880000|2022-05-09 13:28:00|1189.54|1171.74|1189.27|1171.47|1189.54|1171.74|1189.21|1171.41|28
1652102890000|2022-05-09 13:28:10|1189.28|1171.48|1189.11|1171.31|1189.28|1171.48|1188.49|1170.69|29
1652102900000|2022-05-09 13:28:20|1189.15|1171.35|1189.1|1171.3|1189.38|1171.58|1188.75|1170.95|27
1652102910000|2022-05-09 13:28:30|1189.07|1171.27|1189.35|1171.55|1189.4|1171.6|1188.9|1171.1|32
1652102920000|2022-05-09 13:28:40|1189.33|1171.53|1188.32|1170.52|1189.38|1171.58|1188.32|1170.52|27
1652102930000|2022-05-09 13:28:50|1188.39|1170.59|1188.41|1170.61|1188.43|1170.63|1188.2|1170.4|16
1652102940000|2022-05-09 13:29:00|1188.39|1170.59|1187.56|1169.76|1188.39|1170.59|1187.54|1169.74|13
1652102950000|2022-05-09 13:29:10|1187.54|1169.74|1186.49|1168.69|1187.58|1169.78|1186.49|1168.69|17
1652102960000|2022-05-09 13:29:20|1186.41|1168.61|1186.47|1168.67|1187.32|1169.52|1186.41|1168.61|28
1652102970000|2022-05-09 13:29:30|1186.48|1168.68|1187.19|1169.39|1187.36|1169.56|1186.48|1168.68|23
1652102980000|2022-05-09 13:29:40|1187.3|1169.5|1184.37|1166.57|1187.3|1169.5|1184.09|1166.29|30
1652102990000|2022-05-09 13:29:50|1184.45|1166.65|1183.37|1165.57|1184.46|1166.66|1183.13|1165.33|33
1652103000000|2022-05-09 13:30:00|1183.33|1165.53|1185.45|1167.65|1185.45|1167.65|1183.19|1165.39|37
1652103010000|2022-05-09 13:30:10|1185.57|1167.77|1188.46|1170.66|1189.15|1171.35|1185.55|1167.75|31
1652103020000|2022-05-09 13:30:20|1188.28|1170.48|1186.78|1168.98|1188.28|1170.48|1186.37|1168.57|35
1652103030000|2022-05-09 13:30:30|1187.08|1169.28|1189.1|1171.3|1189.96|1172.16|1187.04|1169.24|34
1652103040000|2022-05-09 13:30:40|1189.4|1171.6|1189.74|1171.94|1190.01|1172.21|1189.17|1171.37|34
1652103050000|2022-05-09 13:30:50|1189.1|1171.3|1188.99|1171.19|1189.31|1171.51|1188.52|1170.72|28
1652103060000|2022-05-09 13:31:00|1188.97|1171.17|1193.08|1175.28|1193.08|1175.28|1188.23|1170.43|38
1652103070000|2022-05-09 13:31:10|1192.78|1174.98|1192.4|1174.6|1192.82|1175.02|1191.52|1173.72|34
1652103080000|2022-05-09 13:31:20|1192.88|1175.08|1196.4|1178.6|1196.61|1178.81|1192.88|1175.08|30
1652103090000|2022-05-09 13:31:30|1196.42|1178.62|1195.43|1177.63|1196.99|1179.19|1195.23|1177.43|37
1652103100000|2022-05-09 13:31:40|1195.4|1177.6|1199.33|1181.53|1199.4|1181.6|1195.28|1177.48|32
1652103110000|2022-05-09 13:31:50|1199.4|1181.6|1202.9|1185.1|1202.9|1185.1|1198.32|1180.52|37
1652103120000|2022-05-09 13:32:00|1203|1185.2|1206.81|1189.01|1206.81|1189.01|1203|1185.2|30
1652103130000|2022-05-09 13:32:10|1206.42|1188.62|1206.2|1188.4|1206.43|1188.63|1203.37|1185.57|34
1652103140000|2022-05-09 13:32:20|1206.03|1188.23|1201.37|1183.57|1206.25|1188.45|1201.37|1183.57|35
1652103150000|2022-05-09 13:32:30|1201.39|1183.59|1197.34|1179.54|1201.4|1183.6|1197.25|1179.45|28
1652103160000|2022-05-09 13:32:40|1197.31|1179.51|1197.34|1179.54|1198.53|1180.73|1196.37|1178.57|33
1652103170000|2022-05-09 13:32:50|1197.24|1179.44|1195.35|1177.55|1197.47|1179.67|1195.35|1177.55|28
1652103180000|2022-05-09 13:33:00|1195.4|1177.6|1191.49|1173.69|1195.4|1177.6|1191.4|1173.6|33
1652103190000|2022-05-09 13:33:10|1191.53|1173.73|1191.39|1173.59|1191.95|1174.15|1188.93|1171.13|36
1652103200000|2022-05-09 13:33:20|1191.4|1173.6|1194.84|1177.04|1195.13|1177.33|1191.23|1173.43|38
1652103210000|2022-05-09 13:33:30|1194.85|1177.05|1196.25|1178.45|1197.78|1179.98|1194.28|1176.48|39
1652103220000|2022-05-09 13:33:40|1196.04|1178.24|1195.23|1177.43|1196.04|1178.24|1194.44|1176.64|37
1652103230000|2022-05-09 13:33:50|1195.17|1177.37|1195.91|1178.11|1196.24|1178.44|1194.88|1177.08|34
1652103240000|2022-05-09 13:34:00|1195.87|1178.07|1193.77|1175.97|1196.32|1178.52|1193.77|1175.97|33
1652103250000|2022-05-09 13:34:10|1193.54|1175.74|1195.37|1177.57|1195.94|1178.14|1193.47|1175.67|30
1652103260000|2022-05-09 13:34:20|1195.31|1177.51|1195.97|1178.17|1196.22|1178.42|1195.25|1177.45|28
1652103270000|2022-05-09 13:34:30|1196.22|1178.42|1196.15|1178.35|1199.11|1181.31|1196.15|1178.35|37
1652103280000|2022-05-09 13:34:40|1196.06|1178.26|1200.73|1182.93|1200.73|1182.93|1196.06|1178.26|37
1652103290000|2022-05-09 13:34:50|1200.57|1182.77|1202.03|1184.23|1202.06|1184.26|1200.08|1182.28|34
1652103300000|2022-05-09 13:35:00|1201.91|1184.11|1204.99|1187.19|1204.99|1187.19|1201.91|1184.11|37
1652103310000|2022-05-09 13:35:10|1204.68|1186.88|1205.3|1187.5|1205.3|1187.5|1203.39|1185.59|37
1652103320000|2022-05-09 13:35:20|1205.35|1187.55|1204.66|1186.86|1206.35|1188.55|1204.52|1186.72|35
1652103330000|2022-05-09 13:35:30|1204.65|1186.85|1205|1187.2|1205.54|1187.74|1204.25|1186.45|34
1652103340000|2022-05-09 13:35:40|1204.98|1187.18|1203.4|1185.6|1204.98|1187.18|1203.4|1185.6|35
1652103350000|2022-05-09 13:35:50|1203.62|1185.82|1202.29|1184.49|1204.67|1186.87|1202.29|1184.49|32
1652103360000|2022-05-09 13:36:00|1202.31|1184.51|1203.82|1186.02|1205.7|1187.9|1202.31|1184.51|37
1652103370000|2022-05-09 13:36:10|1204.14|1186.34|1203.35|1185.55|1204.45|1186.65|1203.33|1185.53|28
1652103380000|2022-05-09 13:36:20|1203.34|1185.54|1204.59|1186.79|1204.59|1186.79|1203.34|1185.54|30
1652103390000|2022-05-09 13:36:30|1204.6|1186.8|1208.3|1190.5|1208.95|1191.15|1204.6|1186.8|34
1652103400000|2022-05-09 13:36:40|1208.39|1190.59|1212.29|1194.49|1212.29|1194.49|1208.04|1190.24|37
1652103410000|2022-05-09 13:36:50|1211.97|1194.17|1212.81|1195.01|1213.62|1195.82|1211.8|1194|35
1652103420000|2022-05-09 13:37:00|1212.9|1195.1|1208.62|1190.82|1212.95|1195.15|1208.62|1190.82|35
1652103430000|2022-05-09 13:37:10|1208.55|1190.75|1208.33|1190.53|1208.55|1190.75|1205.94|1188.14|36
1652103440000|2022-05-09 13:37:20|1208.43|1190.63|1208.44|1190.64|1209.88|1192.08|1208.43|1190.63|38
1652103450000|2022-05-09 13:37:30|1208.23|1190.43|1206.95|1189.15|1208.43|1190.63|1206.28|1188.48|37
1652103460000|2022-05-09 13:37:40|1206.88|1189.08|1208.92|1191.12|1210.41|1192.61|1206.77|1188.97|39
1652103470000|2022-05-09 13:37:50|1209.17|1191.37|1210.1|1192.3|1210.6|1192.8|1209.17|1191.37|34
1652103480000|2022-05-09 13:38:00|1210.35|1192.55|1211.02|1193.22|1211.03|1193.23|1209.31|1191.51|35
1652103490000|2022-05-09 13:38:10|1210.97|1193.17|1211.74|1193.94|1212.15|1194.35|1210.61|1192.81|35
1652103500000|2022-05-09 13:38:20|1212.05|1194.25|1214.46|1196.66|1214.75|1196.95|1211.37|1193.57|34
1652103510000|2022-05-09 13:38:30|1214.47|1196.67|1216.85|1199.05|1216.88|1199.08|1214.47|1196.67|34
1652103520000|2022-05-09 13:38:40|1216.7|1198.9|1220.63|1202.83|1220.63|1202.83|1216.24|1198.44|30
1652103530000|2022-05-09 13:38:50|1220.58|1202.78|1221.46|1203.66|1221.84|1204.04|1220.25|1202.45|33
1652103540000|2022-05-09 13:39:00|1221.31|1203.51|1221.97|1204.17|1222.01|1204.21|1220.33|1202.53|34
1652103550000|2022-05-09 13:39:10|1221.95|1204.15|1221.97|1204.17|1223.6|1205.8|1221.26|1203.46|35
1652103560000|2022-05-09 13:39:20|1221.68|1203.88|1222.04|1204.24|1222.46|1204.66|1221.68|1203.88|28
1652103570000|2022-05-09 13:39:30|1221.97|1204.17|1220.13|1202.33|1221.97|1204.17|1219.38|1201.58|32
1652103580000|2022-05-09 13:39:40|1220.15|1202.35|1217.46|1199.66|1220.15|1202.35|1217.34|1199.54|36
1652103590000|2022-05-09 13:39:50|1217.35|1199.55|1215.6|1197.8|1217.6|1199.8|1215.6|1197.8|28
1652103600000|2022-05-09 13:40:00|1215.24|1197.44|1215.35|1197.55|1217.39|1199.59|1214.47|1196.67|37
1652103610000|2022-05-09 13:40:10|1214.69|1196.89|1212.1|1194.3|1214.69|1196.89|1212.03|1194.23|34
1652103620000|2022-05-09 13:40:20|1211.63|1193.83|1211.2|1193.4|1212.43|1194.63|1210.59|1192.79|38
1652103630000|2022-05-09 13:40:30|1211.24|1193.44|1211.36|1193.56|1212.01|1194.21|1208.5|1190.7|36
1652103640000|2022-05-09 13:40:40|1211.41|1193.61|1213.4|1195.6|1213.7|1195.9|1211.36|1193.56|36
1652103650000|2022-05-09 13:40:50|1213.42|1195.62|1214.45|1196.65|1216.4|1198.6|1213.42|1195.62|37
1652103660000|2022-05-09 13:41:00|1214.34|1196.54|1217.24|1199.44|1217.66|1199.86|1214.3|1196.5|37
1652103670000|2022-05-09 13:41:10|1216.99|1199.19|1214.64|1196.84|1217.02|1199.22|1214.52|1196.72|34
1652103680000|2022-05-09 13:41:20|1214.5|1196.7|1213.36|1195.56|1214.9|1197.1|1213.33|1195.53|32
1652103690000|2022-05-09 13:41:30|1213.26|1195.46|1212.47|1194.67|1213.29|1195.49|1212.17|1194.37|32
1652103700000|2022-05-09 13:41:40|1212.44|1194.64|1213.85|1196.05|1214.14|1196.34|1212.44|1194.64|36
1652103710000|2022-05-09 13:41:50|1214.21|1196.41|1214.38|1196.58|1215.19|1197.39|1214.21|1196.41|33
1652103720000|2022-05-09 13:42:00|1214.44|1196.64|1213.39|1195.59|1214.66|1196.86|1212.6|1194.8|32
1652103730000|2022-05-09 13:42:10|1213.29|1195.49|1210.63|1192.83|1213.35|1195.55|1210.63|1192.83|38
1652103740000|2022-05-09 13:42:20|1210.49|1192.69|1209.25|1191.45|1210.67|1192.87|1208.45|1190.65|37
1652103750000|2022-05-09 13:42:30|1209.2|1191.4|1210.35|1192.55|1211.1|1193.3|1208.68|1190.88|37
1652103760000|2022-05-09 13:42:40|1210.38|1192.58|1209.47|1191.67|1211.36|1193.56|1209.47|1191.67|33
1652103770000|2022-05-09 13:42:50|1209.34|1191.54|1208.62|1190.82|1209.34|1191.54|1208.51|1190.71|31
1652103780000|2022-05-09 13:43:00|1208.55|1190.75|1206.55|1188.75|1208.55|1190.75|1206.55|1188.75|31
1652103790000|2022-05-09 13:43:10|1206.49|1188.69|1209.8|1192|1210.67|1192.87|1206.42|1188.62|38
1652103800000|2022-05-09 13:43:20|1210|1192.2|1208.03|1190.23|1210|1192.2|1207.3|1189.5|30
1652103810000|2022-05-09 13:43:30|1208.2|1190.4|1207.61|1189.81|1208.2|1190.4|1206.24|1188.44|32
1652103820000|2022-05-09 13:43:40|1207.35|1189.55|1208.4|1190.6|1208.43|1190.63|1207.29|1189.49|29
1652103830000|2022-05-09 13:43:50|1208.39|1190.59|1206.56|1188.76|1208.43|1190.63|1206.56|1188.76|32
1652103840000|2022-05-09 13:44:00|1206.5|1188.7|1206.51|1188.71|1208.29|1190.49|1206.37|1188.57|34
1652103850000|2022-05-09 13:44:10|1206.45|1188.65|1207.11|1189.31|1207.34|1189.54|1206.35|1188.55|36
1652103860000|2022-05-09 13:44:20|1207.88|1190.08|1207.45|1189.65|1208.35|1190.55|1207.15|1189.35|32
1652103870000|2022-05-09 13:44:30|1207.73|1189.93|1209.3|1191.5|1209.42|1191.62|1207.73|1189.93|37
1652103880000|2022-05-09 13:44:40|1209.29|1191.49|1208.17|1190.37|1209.32|1191.52|1207.06|1189.26|32
1652103890000|2022-05-09 13:44:50|1208|1190.2|1208.26|1190.46|1208.42|1190.62|1207.72|1189.92|35
1652103900000|2022-05-09 13:45:00|1208.4|1190.6|1207.9|1190.1|1208.4|1190.6|1206.47|1188.67|35
1652103910000|2022-05-09 13:45:10|1207.65|1189.85|1207.9|1190.1|1208.33|1190.53|1207.12|1189.32|28
1652103920000|2022-05-09 13:45:20|1207.96|1190.16|1206.29|1188.49|1208.33|1190.53|1206.29|1188.49|31
1652103930000|2022-05-09 13:45:30|1206.19|1188.39|1205.12|1187.32|1206.35|1188.55|1204.53|1186.73|29
1652103940000|2022-05-09 13:45:40|1205.28|1187.48|1203.52|1185.72|1205.37|1187.57|1203.52|1185.72|32
1652103950000|2022-05-09 13:45:50|1203.5|1185.7|1204.65|1186.85|1205.65|1187.85|1203.46|1185.66|33
1652103960000|2022-05-09 13:46:00|1204.55|1186.75|1203.34|1185.54|1204.57|1186.77|1203.32|1185.52|34
1652103970000|2022-05-09 13:46:10|1203.36|1185.56|1201.95|1184.15|1203.66|1185.86|1201.06|1183.26|33
1652103980000|2022-05-09 13:46:20|1202.31|1184.51|1201.43|1183.63|1202.46|1184.66|1201.42|1183.62|31
1652103990000|2022-05-09 13:46:30|1201.41|1183.61|1198.82|1181.02|1201.41|1183.61|1198.52|1180.72|30
1652104000000|2022-05-09 13:46:40|1198.99|1181.19|1197.19|1179.39|1199.52|1181.72|1196.75|1178.95|33
1652104010000|2022-05-09 13:46:50|1197.08|1179.28|1199.61|1181.81|1200.4|1182.6|1197.08|1179.28|39
1652104020000|2022-05-09 13:47:00|1199.52|1181.72|1200.23|1182.43|1200.4|1182.6|1199.02|1181.22|33
1652104030000|2022-05-09 13:47:10|1200.4|1182.6|1198.1|1180.3|1200.5|1182.7|1198.08|1180.28|25
1652104040000|2022-05-09 13:47:20|1198.29|1180.49|1197.63|1179.83|1198.29|1180.49|1196.8|1179|31
1652104050000|2022-05-09 13:47:30|1197.41|1179.61|1196.7|1178.9|1197.41|1179.61|1196.53|1178.73|32
1652104060000|2022-05-09 13:47:40|1196.99|1179.19|1198.4|1180.6|1198.4|1180.6|1196.99|1179.19|35
1652104070000|2022-05-09 13:47:50|1198.38|1180.58|1199.54|1181.74|1200.24|1182.44|1198.38|1180.58|29
1652104080000|2022-05-09 13:48:00|1199.43|1181.63|1198.17|1180.37|1199.43|1181.63|1197.54|1179.74|34
1652104090000|2022-05-09 13:48:10|1198.18|1180.38|1197.88|1180.08|1198.25|1180.45|1197.08|1179.28|35
1652104100000|2022-05-09 13:48:20|1197.82|1180.02|1199.09|1181.29|1199.09|1181.29|1197.79|1179.99|24
1652104110000|2022-05-09 13:48:30|1199.11|1181.31|1199.56|1181.76|1200.43|1182.63|1199.11|1181.31|30
1652104120000|2022-05-09 13:48:40|1199.93|1182.13|1199.35|1181.55|1200.56|1182.76|1199.33|1181.53|32
1652104130000|2022-05-09 13:48:50|1199.33|1181.53|1199.31|1181.51|1199.55|1181.75|1198.66|1180.86|29
1652104140000|2022-05-09 13:49:00|1199.25|1181.45|1200.37|1182.57|1200.58|1182.78|1199.25|1181.45|22
1652104150000|2022-05-09 13:49:10|1200.35|1182.55|1199.88|1182.08|1200.42|1182.62|1199.6|1181.8|31
1652104160000|2022-05-09 13:49:20|1199.83|1182.03|1199.06|1181.26|1199.83|1182.03|1198.55|1180.75|24
1652104170000|2022-05-09 13:49:30|1199.07|1181.27|1198.99|1181.19|1199.31|1181.51|1198.45|1180.65|30
1652104180000|2022-05-09 13:49:40|1199.01|1181.21|1197.22|1179.42|1199.17|1181.37|1197.22|1179.42|25
1652104190000|2022-05-09 13:49:50|1197.23|1179.43|1199.42|1181.62|1199.5|1181.7|1197.22|1179.42|32
1652104200000|2022-05-09 13:50:00|1199.55|1181.75|1198.28|1180.48|1200.17|1182.37|1197.98|1180.18|35
1652104210000|2022-05-09 13:50:10|1198.22|1180.42|1199.4|1181.6|1200.05|1182.25|1198.11|1180.31|32
1652104220000|2022-05-09 13:50:20|1199.47|1181.67|1200.38|1182.58|1201.05|1183.25|1199.47|1181.67|30
1652104230000|2022-05-09 13:50:30|1200.42|1182.62|1200.51|1182.71|1201.12|1183.32|1200.16|1182.36|33
1652104240000|2022-05-09 13:50:40|1200.5|1182.7|1200.55|1182.75|1200.61|1182.81|1200.27|1182.47|25
1652104250000|2022-05-09 13:50:50|1200.46|1182.66|1202.32|1184.52|1202.32|1184.52|1200.46|1182.66|27
1652104260000|2022-05-09 13:51:00|1202.42|1184.62|1201.83|1184.03|1202.43|1184.63|1201.24|1183.44|32
1652104270000|2022-05-09 13:51:10|1201.74|1183.94|1202.26|1184.46|1202.28|1184.48|1201.24|1183.44|32
1652104280000|2022-05-09 13:51:20|1202.38|1184.58|1202.41|1184.61|1203.27|1185.47|1202.28|1184.48|29
1652104290000|2022-05-09 13:51:30|1202.49|1184.69|1203.57|1185.77|1203.57|1185.77|1201.55|1183.75|29
1652104300000|2022-05-09 13:51:40|1203.8|1186|1208.22|1190.42|1208.58|1190.78|1203.8|1186|37
1652104310000|2022-05-09 13:51:50|1208.19|1190.39|1207.94|1190.14|1208.32|1190.52|1207.4|1189.6|35
1652104320000|2022-05-09 13:52:00|1208.25|1190.45|1206.3|1188.5|1208.68|1190.88|1206.3|1188.5|36
1652104330000|2022-05-09 13:52:10|1206.13|1188.33|1205.3|1187.5|1206.39|1188.59|1205.14|1187.34|37
1652104340000|2022-05-09 13:52:20|1205.31|1187.51|1206.09|1188.29|1206.25|1188.45|1205.31|1187.51|30
1652104350000|2022-05-09 13:52:30|1206.16|1188.36|1207.36|1189.56|1207.59|1189.79|1206.14|1188.34|32
1652104360000|2022-05-09 13:52:40|1207.39|1189.59|1207.29|1189.49|1207.6|1189.8|1206.46|1188.66|32
1652104370000|2022-05-09 13:52:50|1207.22|1189.42|1207.03|1189.23|1207.22|1189.42|1206.41|1188.61|32
1652104380000|2022-05-09 13:53:00|1207.05|1189.25|1206.77|1188.97|1208.18|1190.38|1206.77|1188.97|37
1652104390000|2022-05-09 13:53:10|1206.64|1188.84|1207.07|1189.27|1207.35|1189.55|1206.41|1188.61|34
1652104400000|2022-05-09 13:53:20|1207.04|1189.24|1208.49|1190.69|1208.67|1190.87|1207.03|1189.23|34
1652104410000|2022-05-09 13:53:30|1208.89|1191.09|1209.05|1191.25|1209.43|1191.63|1208.45|1190.65|32
1652104420000|2022-05-09 13:53:40|1209.21|1191.41|1211.27|1193.47|1211.27|1193.47|1209.04|1191.24|33
1652104430000|2022-05-09 13:53:50|1211.31|1193.51|1212.13|1194.33|1213.4|1195.6|1211.31|1193.51|33
1652104440000|2022-05-09 13:54:00|1212.15|1194.35|1211.11|1193.31|1212.45|1194.65|1210.61|1192.81|35
1652104450000|2022-05-09 13:54:10|1211.24|1193.44|1211.27|1193.47|1212.2|1194.4|1211.2|1193.4|34
1652104460000|2022-05-09 13:54:20|1211.25|1193.45|1212.3|1194.5|1212.3|1194.5|1210.35|1192.55|27
1652104470000|2022-05-09 13:54:30|1212.17|1194.37|1211.88|1194.08|1212.2|1194.4|1211.26|1193.46|16
1652104480000|2022-05-09 13:54:40|1211.98|1194.18|1211.52|1193.72|1212.4|1194.6|1211.31|1193.51|28
1652104490000|2022-05-09 13:54:50|1211.75|1193.95|1212.4|1194.6|1212.4|1194.6|1211.75|1193.95|13
1652104500000|2022-05-09 13:55:00|1212.54|1194.74|1211.5|1193.7|1212.54|1194.74|1211.5|1193.7|17
1652104510000|2022-05-09 13:55:10|1211.48|1193.68|1211.47|1193.67|1212.4|1194.6|1211.4|1193.6|24
1652104520000|2022-05-09 13:55:20|1211.85|1194.05|1210.4|1192.6|1211.98|1194.18|1210.36|1192.56|24
1652104530000|2022-05-09 13:55:30|1210.42|1192.62|1209.4|1191.6|1210.83|1193.03|1209.4|1191.6|23
1652104540000|2022-05-09 13:55:40|1209.44|1191.64|1207.55|1189.75|1209.45|1191.65|1207.55|1189.75|30
1652104550000|2022-05-09 13:55:50|1207.43|1189.63|1206.97|1189.17|1207.8|1190|1206.92|1189.12|30
1652104560000|2022-05-09 13:56:00|1207.3|1189.5|1206.49|1188.69|1207.35|1189.55|1206.15|1188.35|36
1652104570000|2022-05-09 13:56:10|1206.52|1188.72|1206.05|1188.25|1206.52|1188.72|1205.4|1187.6|19
1652104580000|2022-05-09 13:56:20|1205.96|1188.16|1204.83|1187.03|1206.35|1188.55|1204.7|1186.9|37
1652104590000|2022-05-09 13:56:30|1205.19|1187.39|1205.3|1187.5|1205.97|1188.17|1204.8|1187|26
1652104600000|2022-05-09 13:56:40|1205.35|1187.55|1205.35|1187.55|1206.27|1188.47|1204.7|1186.9|34
1652104610000|2022-05-09 13:56:50|1205.43|1187.63|1204.4|1186.6|1205.43|1187.63|1204.23|1186.43|31
1652104620000|2022-05-09 13:57:00|1204.96|1187.16|1204.31|1186.51|1205.24|1187.44|1203.76|1185.96|25
1652104630000|2022-05-09 13:57:10|1204.3|1186.5|1203.95|1186.15|1204.4|1186.6|1203.79|1185.99|18
1652104640000|2022-05-09 13:57:20|1203.9|1186.1|1204.93|1187.13|1205.35|1187.55|1203.9|1186.1|22
1652104650000|2022-05-09 13:57:30|1204.92|1187.12|1203.9|1186.1|1204.92|1187.12|1203.9|1186.1|17
1652104660000|2022-05-09 13:57:40|1203.95|1186.15|1203.85|1186.05|1204.11|1186.31|1203.65|1185.85|19
1652104670000|2022-05-09 13:57:50|1203.67|1185.87|1203.25|1185.45|1203.76|1185.96|1203.25|1185.45|10
1652104680000|2022-05-09 13:58:00|1203.27|1185.47|1202.62|1184.82|1203.4|1185.6|1202.36|1184.56|20
1652104690000|2022-05-09 13:58:10|1203.13|1185.33|1205|1187.2|1205|1187.2|1203.13|1185.33|16
1652104700000|2022-05-09 13:58:20|1204.91|1187.11|1206.22|1188.42|1206.29|1188.49|1204.91|1187.11|34
1652104710000|2022-05-09 13:58:30|1206.25|1188.45|1206.91|1189.11|1207.01|1189.21|1205.8|1188|24
1652104720000|2022-05-09 13:58:40|1207.01|1189.21|1209.29|1191.49|1209.46|1191.66|1207.01|1189.21|32
1652104730000|2022-05-09 13:58:50|1209.19|1191.39|1209.44|1191.64|1210.19|1192.39|1208.32|1190.52|38
1652104740000|2022-05-09 13:59:00|1209.9|1192.1|1208.48|1190.68|1210.2|1192.4|1208.32|1190.52|30
1652104750000|2022-05-09 13:59:10|1208.46|1190.66|1207.4|1189.6|1208.46|1190.66|1207.36|1189.56|26
1652104760000|2022-05-09 13:59:20|1207.44|1189.64|1206.59|1188.79|1207.45|1189.65|1206.49|1188.69|19
1652104770000|2022-05-09 13:59:30|1206.65|1188.85|1207.52|1189.72|1207.79|1189.99|1206.63|1188.83|19
1652104780000|2022-05-09 13:59:40|1207.38|1189.58|1207.4|1189.6|1208.28|1190.48|1207.26|1189.46|26
1652104790000|2022-05-09 13:59:50|1207.36|1189.56|1208.3|1190.5|1208.3|1190.5|1207.22|1189.42|16
1652104800000|2022-05-09 14:00:00|1208.4|1190.6|1207.35|1189.55|1209.12|1191.32|1207.05|1189.25|33
1652104810000|2022-05-09 14:00:10|1207.21|1189.41|1206.51|1188.71|1207.25|1189.45|1206.5|1188.7|23
1652104820000|2022-05-09 14:00:20|1206.32|1188.52|1204.27|1186.47|1206.4|1188.6|1204.27|1186.47|27
1652104830000|2022-05-09 14:00:30|1204.37|1186.57|1204.24|1186.44|1204.7|1186.9|1204.04|1186.24|30
1652104840000|2022-05-09 14:00:40|1204.22|1186.42|1203.75|1185.95|1204.25|1186.45|1203.38|1185.58|24
1652104850000|2022-05-09 14:00:50|1203.42|1185.62|1202.86|1185.06|1203.43|1185.63|1202.56|1184.76|21
1652104860000|2022-05-09 14:01:00|1202.87|1185.07|1203.29|1185.49|1203.35|1185.55|1202.3|1184.5|26
1652104870000|2022-05-09 14:01:10|1203.34|1185.54|1203.67|1185.87|1204.33|1186.53|1203.34|1185.54|32
1652104880000|2022-05-09 14:01:20|1203.85|1186.05|1202.78|1184.98|1203.85|1186.05|1202.46|1184.66|23
1652104890000|2022-05-09 14:01:30|1202.4|1184.6|1205.08|1187.28|1205.08|1187.28|1202.4|1184.6|27
1652104900000|2022-05-09 14:01:40|1205.21|1187.41|1205.3|1187.5|1206.4|1188.6|1204.94|1187.14|31
1652104910000|2022-05-09 14:01:50|1205.33|1187.53|1205.25|1187.45|1205.33|1187.53|1204.51|1186.71|30
1652104920000|2022-05-09 14:02:00|1205.35|1187.55|1207.18|1189.38|1208.68|1190.88|1205.31|1187.51|35
1652104930000|2022-05-09 14:02:10|1207.17|1189.37|1208.28|1190.48|1208.39|1190.59|1206.95|1189.15|32
1652104940000|2022-05-09 14:02:20|1208.09|1190.29|1207.47|1189.67|1208.1|1190.3|1207|1189.2|35
1652104950000|2022-05-09 14:02:30|1207.67|1189.87|1206.27|1188.47|1207.67|1189.87|1206.17|1188.37|33
1652104960000|2022-05-09 14:02:40|1206.28|1188.48|1207.09|1189.29|1207.09|1189.29|1205.98|1188.18|30
1652104970000|2022-05-09 14:02:50|1207.1|1189.3|1208.39|1190.59|1208.77|1190.97|1206.71|1188.91|33
1652104980000|2022-05-09 14:03:00|1208.41|1190.61|1208.91|1191.11|1209.34|1191.54|1208.41|1190.61|30
1652104990000|2022-05-09 14:03:10|1208.92|1191.12|1207.48|1189.68|1208.92|1191.12|1207.38|1189.58|32
1652105000000|2022-05-09 14:03:20|1207.52|1189.72|1208.15|1190.35|1208.16|1190.36|1207.32|1189.52|34
1652105010000|2022-05-09 14:03:30|1208.17|1190.37|1208.42|1190.62|1208.42|1190.62|1207.67|1189.87|31
1652105020000|2022-05-09 14:03:40|1208.51|1190.71|1208.51|1190.71|1209.04|1191.24|1208.37|1190.57|27
1652105030000|2022-05-09 14:03:50|1208.47|1190.67|1210.21|1192.41|1210.24|1192.44|1208.44|1190.64|28
1652105040000|2022-05-09 14:04:00|1210.26|1192.46|1211.25|1193.45|1211.25|1193.45|1209.5|1191.7|33
1652105050000|2022-05-09 14:04:10|1211.27|1193.47|1209.23|1191.43|1211.32|1193.52|1209.23|1191.43|28
1652105060000|2022-05-09 14:04:20|1209.04|1191.24|1208.27|1190.47|1209.2|1191.4|1208.27|1190.47|30
1652105070000|2022-05-09 14:04:30|1208.21|1190.41|1206.8|1189|1208.24|1190.44|1206.8|1189|22
1652105080000|2022-05-09 14:04:40|1207.39|1189.59|1206.39|1188.59|1207.39|1189.59|1206.39|1188.59|22
1652105090000|2022-05-09 14:04:50|1206.31|1188.51|1205.4|1187.6|1206.31|1188.51|1205.15|1187.35|30
1652105100000|2022-05-09 14:05:00|1205.39|1187.59|1205.27|1187.47|1205.97|1188.17|1204.77|1186.97|31
1652105110000|2022-05-09 14:05:10|1205.19|1187.39|1205.55|1187.75|1205.55|1187.75|1204.75|1186.95|28
1652105120000|2022-05-09 14:05:20|1205.49|1187.69|1204.91|1187.11|1206.08|1188.28|1204.91|1187.11|30
1652105130000|2022-05-09 14:05:30|1204.89|1187.09|1206.17|1188.37|1206.17|1188.37|1204.89|1187.09|30
1652105140000|2022-05-09 14:05:40|1206.2|1188.4|1206.27|1188.47|1206.42|1188.62|1205.48|1187.68|28
1652105150000|2022-05-09 14:05:50|1206.22|1188.42|1207.28|1189.48|1207.28|1189.48|1206.22|1188.42|25
1652105160000|2022-05-09 14:06:00|1206.97|1189.17|1205.9|1188.1|1207.28|1189.48|1205.86|1188.06|30
1652105170000|2022-05-09 14:06:10|1205.87|1188.07|1205.33|1187.53|1205.87|1188.07|1204.8|1187|25
1652105180000|2022-05-09 14:06:20|1205.32|1187.52|1204.66|1186.86|1205.36|1187.56|1204.4|1186.6|34
1652105190000|2022-05-09 14:06:30|1204.79|1186.99|1205.38|1187.58|1205.38|1187.58|1204.79|1186.99|27
1652105200000|2022-05-09 14:06:40|1205.4|1187.6|1206.16|1188.36|1206.17|1188.37|1205.18|1187.38|30
1652105210000|2022-05-09 14:06:50|1206.02|1188.22|1205.37|1187.57|1206.17|1188.37|1204.96|1187.16|25
1652105220000|2022-05-09 14:07:00|1205.38|1187.58|1205.3|1187.5|1205.39|1187.59|1204.44|1186.64|19
1652105230000|2022-05-09 14:07:10|1205.37|1187.57|1205.28|1187.48|1205.37|1187.57|1204.36|1186.56|30
1652105240000|2022-05-09 14:07:20|1205.27|1187.47|1204.52|1186.72|1205.27|1187.47|1204.51|1186.71|20
1652105250000|2022-05-09 14:07:30|1204.51|1186.71|1204.45|1186.65|1205.33|1187.53|1204.22|1186.42|24
1652105260000|2022-05-09 14:07:40|1204.36|1186.56|1203.67|1185.87|1204.36|1186.56|1203.6|1185.8|17
1652105270000|2022-05-09 14:07:50|1203.47|1185.67|1201.82|1184.02|1203.76|1185.96|1201.82|1184.02|18
1652105280000|2022-05-09 14:08:00|1201.86|1184.06|1202.53|1184.73|1202.6|1184.8|1201.64|1183.84|22
1652105290000|2022-05-09 14:08:10|1202.54|1184.74|1202.54|1184.74|1202.55|1184.75|1202.34|1184.54|15
1652105300000|2022-05-09 14:08:20|1202.65|1184.85|1203.24|1185.44|1203.27|1185.47|1202.64|1184.84|23
1652105310000|2022-05-09 14:08:30|1203.25|1185.45|1202.39|1184.59|1203.25|1185.45|1202.27|1184.47|17
1652105320000|2022-05-09 14:08:40|1202.5|1184.7|1202.23|1184.43|1202.5|1184.7|1201.48|1183.68|33
1652105330000|2022-05-09 14:08:50|1202.21|1184.41|1201.44|1183.64|1202.3|1184.5|1201.44|1183.64|29
1652105340000|2022-05-09 14:09:00|1201.67|1183.87|1200.81|1183.01|1201.67|1183.87|1200.81|1183.01|21
1652105350000|2022-05-09 14:09:10|1200.79|1182.99|1197.31|1179.51|1201.04|1183.24|1197.31|1179.51|30
1652105360000|2022-05-09 14:09:20|1197.24|1179.44|1198.33|1180.53|1198.39|1180.59|1197.07|1179.27|31
1652105370000|2022-05-09 14:09:30|1198.3|1180.5|1196.69|1178.89|1198.3|1180.5|1196.69|1178.89|33
1652105380000|2022-05-09 14:09:40|1196.66|1178.86|1196.58|1178.78|1197.54|1179.74|1196.58|1178.78|26
1652105390000|2022-05-09 14:09:50|1196.75|1178.95|1195.5|1177.7|1196.79|1178.99|1195.5|1177.7|22
1652105400000|2022-05-09 14:10:00|1195.54|1177.74|1196.66|1178.86|1196.7|1178.9|1195.39|1177.59|23
1652105410000|2022-05-09 14:10:10|1196.69|1178.89|1196.41|1178.61|1197|1179.2|1196.33|1178.53|16
1652105420000|2022-05-09 14:10:20|1196.58|1178.78|1196.38|1178.58|1196.58|1178.78|1195.77|1177.97|24
1652105430000|2022-05-09 14:10:30|1196.37|1178.57|1197.49|1179.69|1197.49|1179.69|1196.37|1178.57|25
1652105440000|2022-05-09 14:10:40|1197.52|1179.72|1198.31|1180.51|1198.4|1180.6|1197.48|1179.68|12
1652105450000|2022-05-09 14:10:50|1198.28|1180.48|1197.57|1179.77|1198.28|1180.48|1197.26|1179.46|25
1652105460000|2022-05-09 14:11:00|1197.54|1179.74|1198.26|1180.46|1198.26|1180.46|1197.09|1179.29|22
1652105470000|2022-05-09 14:11:10|1198.15|1180.35|1199.33|1181.53|1199.46|1181.66|1198.03|1180.23|28
1652105480000|2022-05-09 14:11:20|1199.34|1181.54|1200.61|1182.81|1200.73|1182.93|1199.34|1181.54|29
1652105490000|2022-05-09 14:11:30|1200.41|1182.61|1200.81|1183.01|1200.83|1183.03|1199.75|1181.95|21
1652105500000|2022-05-09 14:11:40|1200.54|1182.74|1199.72|1181.92|1201.23|1183.43|1199.72|1181.92|24
1652105510000|2022-05-09 14:11:50|1199.62|1181.82|1199.6|1181.8|1200.12|1182.32|1199.45|1181.65|20
1652105520000|2022-05-09 14:12:00|1199.63|1181.83|1199.41|1181.61|1199.63|1181.83|1198.85|1181.05|17
1652105530000|2022-05-09 14:12:10|1199.42|1181.62|1198.49|1180.69|1199.43|1181.63|1198.46|1180.66|29
1652105540000|2022-05-09 14:12:20|1198.64|1180.84|1199.46|1181.66|1200.21|1182.41|1198.64|1180.84|27
1652105550000|2022-05-09 14:12:30|1199.56|1181.76|1198.46|1180.66|1199.56|1181.76|1198.46|1180.66|10
1652105560000|2022-05-09 14:12:40|1198.51|1180.71|1200.22|1182.42|1200.22|1182.42|1198.4|1180.6|22
1652105570000|2022-05-09 14:12:50|1200.35|1182.55|1201.42|1183.62|1201.51|1183.71|1200.34|1182.54|30
1652105580000|2022-05-09 14:13:00|1201.34|1183.54|1201.42|1183.62|1201.75|1183.95|1201.26|1183.46|17
1652105590000|2022-05-09 14:13:10|1201.52|1183.72|1204.68|1186.88|1204.73|1186.93|1201.52|1183.72|38
1652105600000|2022-05-09 14:13:20|1204.62|1186.82|1206.1|1188.3|1206.18|1188.38|1204.4|1186.6|32
1652105610000|2022-05-09 14:13:30|1206.28|1188.48|1204.96|1187.16|1206.28|1188.48|1204.66|1186.86|32
1652105620000|2022-05-09 14:13:40|1204.76|1186.96|1204|1186.2|1204.76|1186.96|1203.9|1186.1|25
1652105630000|2022-05-09 14:13:50|1204.21|1186.41|1204.15|1186.35|1204.5|1186.7|1203.76|1185.96|18
1652105640000|2022-05-09 14:14:00|1203.87|1186.07|1204.45|1186.65|1204.57|1186.77|1203.87|1186.07|24
1652105650000|2022-05-09 14:14:10|1204.5|1186.7|1204.63|1186.83|1204.63|1186.83|1204.49|1186.69|18
1652105660000|2022-05-09 14:14:20|1204.64|1186.84|1205.4|1187.6|1205.4|1187.6|1204.55|1186.75|29
1652105670000|2022-05-09 14:14:30|1205.41|1187.61|1205.53|1187.73|1205.53|1187.73|1205.27|1187.47|22
1652105680000|2022-05-09 14:14:40|1205.57|1187.77|1205.62|1187.82|1206.65|1188.85|1205.57|1187.77|24
1652105690000|2022-05-09 14:14:50|1205.57|1187.77|1203.92|1186.12|1205.57|1187.77|1203.92|1186.12|27
1652105700000|2022-05-09 14:15:00|1203.74|1185.94|1204.4|1186.6|1204.4|1186.6|1203.41|1185.61|33
1652105710000|2022-05-09 14:15:10|1204.3|1186.5|1205.04|1187.24|1205.13|1187.33|1204.29|1186.49|31
1652105720000|2022-05-09 14:15:20|1204.98|1187.18|1203.92|1186.12|1204.98|1187.18|1203.76|1185.96|29
1652105730000|2022-05-09 14:15:30|1203.95|1186.15|1201.63|1183.83|1203.95|1186.15|1201.09|1183.29|30
1652105740000|2022-05-09 14:15:40|1201.52|1183.72|1201.33|1183.53|1201.55|1183.75|1201.11|1183.31|25
1652105750000|2022-05-09 14:15:50|1201.43|1183.63|1202.44|1184.64|1202.73|1184.93|1201.31|1183.51|29
1652105760000|2022-05-09 14:16:00|1202.42|1184.62|1202.41|1184.61|1202.43|1184.63|1201.56|1183.76|32
1652105770000|2022-05-09 14:16:10|1202.44|1184.64|1204.48|1186.68|1204.8|1187|1202.44|1184.64|32
1652105780000|2022-05-09 14:16:20|1204.26|1186.46|1202.91|1185.11|1204.26|1186.46|1202.91|1185.11|33
1652105790000|2022-05-09 14:16:30|1202.89|1185.09|1200.94|1183.14|1202.89|1185.09|1200.86|1183.06|30
1652105800000|2022-05-09 14:16:40|1200.77|1182.97|1201.4|1183.6|1201.92|1184.12|1200.73|1182.93|30
1652105810000|2022-05-09 14:16:50|1201.41|1183.61|1201.88|1184.08|1202.39|1184.59|1201.38|1183.58|29
1652105820000|2022-05-09 14:17:00|1201.87|1184.07|1202.74|1184.94|1203.35|1185.55|1201.87|1184.07|34
1652105830000|2022-05-09 14:17:10|1202.75|1184.95|1202.71|1184.91|1203.16|1185.36|1202.52|1184.72|29
1652105840000|2022-05-09 14:17:20|1202.75|1184.95|1202.58|1184.78|1203.32|1185.52|1202.58|1184.78|34
1652105850000|2022-05-09 14:17:30|1202.61|1184.81|1202.39|1184.59|1202.64|1184.84|1201.95|1184.15|15
1652105860000|2022-05-09 14:17:40|1202.42|1184.62|1200.72|1182.92|1202.42|1184.62|1200.71|1182.91|21
1652105870000|2022-05-09 14:17:50|1200.73|1182.93|1200.59|1182.79|1201.39|1183.59|1200.59|1182.79|25
1652105880000|2022-05-09 14:18:00|1200.67|1182.87|1199.74|1181.94|1200.67|1182.87|1199.72|1181.92|24
1652105890000|2022-05-09 14:18:10|1199.81|1182.01|1198.99|1181.19|1200.4|1182.6|1198.99|1181.19|22
1652105900000|2022-05-09 14:18:20|1198.88|1181.08|1198.55|1180.75|1198.92|1181.12|1198.44|1180.64|19
1652105910000|2022-05-09 14:18:30|1198.64|1180.84|1199.46|1181.66|1199.48|1181.68|1198.64|1180.84|31
1652105920000|2022-05-09 14:18:40|1199.54|1181.74|1199.6|1181.8|1199.6|1181.8|1199.44|1181.64|19
1652105930000|2022-05-09 14:18:50|1199.63|1181.83|1200.13|1182.33|1200.21|1182.41|1199.04|1181.24|22
1652105940000|2022-05-09 14:19:00|1200.04|1182.24|1199.6|1181.8|1200.04|1182.24|1199.6|1181.8|12
1652105950000|2022-05-09 14:19:10|1199.48|1181.68|1199.64|1181.84|1199.67|1181.87|1199.37|1181.57|21
1652105960000|2022-05-09 14:19:20|1199.6|1181.8|1201.26|1183.46|1201.26|1183.46|1199.6|1181.8|30
1652105970000|2022-05-09 14:19:30|1201.13|1183.33|1199.74|1181.94|1201.32|1183.52|1199.74|1181.94|19
1652105980000|2022-05-09 14:19:40|1199.67|1181.87|1198.16|1180.36|1199.67|1181.87|1198.04|1180.24|19
1652105990000|2022-05-09 14:19:50|1198.02|1180.22|1199.28|1181.48|1199.38|1181.58|1198.02|1180.22|20
1652106000000|2022-05-09 14:20:00|1199.31|1181.51|1198.67|1180.87|1199.32|1181.52|1198.64|1180.84|13
1652106010000|2022-05-09 14:20:10|1198.72|1180.92|1199.43|1181.63|1200.23|1182.43|1198.72|1180.92|37
1652106020000|2022-05-09 14:20:20|1199.44|1181.64|1199.01|1181.21|1199.48|1181.68|1198.71|1180.91|33
1652106030000|2022-05-09 14:20:30|1199.04|1181.24|1197.7|1179.9|1199.12|1181.32|1197.57|1179.77|26
1652106040000|2022-05-09 14:20:40|1197.71|1179.91|1197.41|1179.61|1198.35|1180.55|1197.36|1179.56|24
1652106050000|2022-05-09 14:20:50|1197.52|1179.72|1197.87|1180.07|1198.27|1180.47|1197.35|1179.55|32
1652106060000|2022-05-09 14:21:00|1197.92|1180.12|1198.49|1180.69|1198.51|1180.71|1197.49|1179.69|22
1652106070000|2022-05-09 14:21:10|1198.62|1180.82|1198.42|1180.62|1198.74|1180.94|1198.25|1180.45|21
1652106080000|2022-05-09 14:21:20|1198.44|1180.64|1199.74|1181.94|1199.75|1181.95|1198.44|1180.64|25
1652106090000|2022-05-09 14:21:30|1199.79|1181.99|1200.37|1182.57|1200.37|1182.57|1199.79|1181.99|23
1652106100000|2022-05-09 14:21:40|1200.29|1182.49|1199.54|1181.74|1200.29|1182.49|1199.3|1181.5|23
1652106110000|2022-05-09 14:21:50|1199.53|1181.73|1199.54|1181.74|1199.93|1182.13|1199.46|1181.66|11
1652106120000|2022-05-09 14:22:00|1199.56|1181.76|1201.14|1183.34|1201.14|1183.34|1199.56|1181.76|29
1652106130000|2022-05-09 14:22:10|1201.18|1183.38|1199.39|1181.59|1201.2|1183.4|1199.28|1181.48|28
1652106140000|2022-05-09 14:22:20|1199.45|1181.65|1198.83|1181.03|1200.29|1182.49|1198.73|1180.93|27
1652106150000|2022-05-09 14:22:30|1198.8|1181|1198.62|1180.82|1199.25|1181.45|1198.51|1180.71|22
1652106160000|2022-05-09 14:22:40|1198.63|1180.83|1198.5|1180.7|1199.26|1181.46|1198.5|1180.7|26
1652106170000|2022-05-09 14:22:50|1198.51|1180.71|1197.49|1179.69|1198.51|1180.71|1197.49|1179.69|19
1652106180000|2022-05-09 14:23:00|1197.46|1179.66|1196.55|1178.75|1197.52|1179.72|1196.55|1178.75|19
1652106190000|2022-05-09 14:23:10|1196.49|1178.69|1196.35|1178.55|1196.51|1178.71|1196.24|1178.44|19
1652106200000|2022-05-09 14:23:20|1196.42|1178.62|1196.41|1178.61|1196.77|1178.97|1195.88|1178.08|23
1652106210000|2022-05-09 14:23:30|1196.43|1178.63|1196.46|1178.66|1196.54|1178.74|1196.35|1178.55|14
1652106220000|2022-05-09 14:23:40|1196.35|1178.55|1196.15|1178.35|1196.35|1178.55|1196|1178.2|13
1652106230000|2022-05-09 14:23:50|1196|1178.2|1196.4|1178.6|1196.43|1178.63|1196|1178.2|16
1652106240000|2022-05-09 14:24:00|1196.28|1178.48|1195.91|1178.11|1196.28|1178.48|1195.55|1177.75|12
1652106250000|2022-05-09 14:24:10|1195.96|1178.16|1196.77|1178.97|1196.79|1178.99|1195.95|1178.15|29
1652106260000|2022-05-09 14:24:20|1196.78|1178.98|1196.45|1178.65|1196.78|1178.98|1196.45|1178.65|10
1652106270000|2022-05-09 14:24:30|1196.66|1178.86|1196.35|1178.55|1196.66|1178.86|1196.11|1178.31|32
1652106280000|2022-05-09 14:24:40|1196.16|1178.36|1194.5|1176.7|1196.16|1178.36|1194.44|1176.64|23
1652106290000|2022-05-09 14:24:50|1194.46|1176.66|1193.44|1175.64|1194.46|1176.66|1193.44|1175.64|26
1652106300000|2022-05-09 14:25:00|1193.42|1175.62|1193.04|1175.24|1193.42|1175.62|1191.99|1174.19|33
1652106310000|2022-05-09 14:25:10|1193.06|1175.26|1192.49|1174.69|1193.27|1175.47|1192.45|1174.65|29
1652106320000|2022-05-09 14:25:20|1192.42|1174.62|1192.59|1174.79|1193.66|1175.86|1192.4|1174.6|35
1652106330000|2022-05-09 14:25:30|1192.69|1174.89|1192.62|1174.82|1192.69|1174.89|1192.45|1174.65|12
1652106340000|2022-05-09 14:25:40|1192.59|1174.79|1192.45|1174.65|1193.03|1175.23|1192.43|1174.63|21
1652106350000|2022-05-09 14:25:50|1192.46|1174.66|1193.13|1175.33|1193.13|1175.33|1192.31|1174.51|14
1652106360000|2022-05-09 14:26:00|1193.25|1175.45|1194.18|1176.38|1194.33|1176.53|1193.25|1175.45|34
1652106370000|2022-05-09 14:26:10|1194.16|1176.36|1195.19|1177.39|1195.19|1177.39|1193.95|1176.15|33
1652106380000|2022-05-09 14:26:20|1195.13|1177.33|1196.15|1178.35|1196.15|1178.35|1194.88|1177.08|26
1652106390000|2022-05-09 14:26:30|1196.21|1178.41|1195.9|1178.1|1196.22|1178.42|1195.45|1177.65|31
1652106400000|2022-05-09 14:26:40|1195.57|1177.77|1196.32|1178.52|1196.34|1178.54|1195.57|1177.77|30
1652106410000|2022-05-09 14:26:50|1196.21|1178.41|1197.4|1179.6|1197.4|1179.6|1195.92|1178.12|27
1652106420000|2022-05-09 14:27:00|1197.42|1179.62|1198.1|1180.3|1198.5|1180.7|1197.26|1179.46|28
1652106430000|2022-05-09 14:27:10|1198.3|1180.5|1197.85|1180.05|1198.38|1180.58|1197.5|1179.7|20
1652106440000|2022-05-09 14:27:20|1197.42|1179.62|1198.26|1180.46|1198.28|1180.48|1197.27|1179.47|24
1652106450000|2022-05-09 14:27:30|1198.2|1180.4|1198.35|1180.55|1198.35|1180.55|1197.52|1179.72|16
1652106460000|2022-05-09 14:27:40|1198.32|1180.52|1198.98|1181.18|1198.98|1181.18|1197.51|1179.71|33
1652106470000|2022-05-09 14:27:50|1199.1|1181.3|1198.6|1180.8|1199.16|1181.36|1198.45|1180.65|15
1652106480000|2022-05-09 14:28:00|1198.67|1180.87|1197.52|1179.72|1198.67|1180.87|1197.52|1179.72|16
1652106490000|2022-05-09 14:28:10|1197.6|1179.8|1196.72|1178.92|1197.6|1179.8|1196.72|1178.92|11
1652106500000|2022-05-09 14:28:20|1196.71|1178.91|1196.96|1179.16|1196.96|1179.16|1195.73|1177.93|21
1652106510000|2022-05-09 14:28:30|1196.88|1179.08|1196.43|1178.63|1196.88|1179.08|1196.43|1178.63|16
1652106520000|2022-05-09 14:28:40|1196.44|1178.64|1195.92|1178.12|1196.56|1178.76|1195.6|1177.8|19
1652106530000|2022-05-09 14:28:50|1196|1178.2|1194.47|1176.67|1196|1178.2|1194.47|1176.67|23
1652106540000|2022-05-09 14:29:00|1194.38|1176.58|1192.99|1175.19|1194.7|1176.9|1192.61|1174.81|32
1652106550000|2022-05-09 14:29:10|1193.23|1175.43|1192.37|1174.57|1193.33|1175.53|1192.34|1174.54|21
1652106560000|2022-05-09 14:29:20|1192.36|1174.56|1192.7|1174.9|1193.32|1175.52|1192.35|1174.55|31
1652106570000|2022-05-09 14:29:30|1192.54|1174.74|1192.4|1174.6|1192.7|1174.9|1192.37|1174.57|9
1652106580000|2022-05-09 14:29:40|1192.28|1174.48|1192.5|1174.7|1192.5|1174.7|1191.95|1174.15|18
1652106590000|2022-05-09 14:29:50|1192.51|1174.71|1193.4|1175.6|1193.4|1175.6|1192.51|1174.71|19
1652106600000|2022-05-09 14:30:00|1193.33|1175.53|1193.27|1175.47|1193.36|1175.56|1192.33|1174.53|23
1652106610000|2022-05-09 14:30:10|1192.89|1175.09|1191.72|1173.92|1193.27|1175.47|1191.72|1173.92|26
1652106620000|2022-05-09 14:30:20|1191.58|1173.78|1192.21|1174.41|1192.29|1174.49|1190.33|1172.53|36
1652106630000|2022-05-09 14:30:30|1192.23|1174.43|1192.2|1174.4|1192.23|1174.43|1191.52|1173.72|28
1652106640000|2022-05-09 14:30:40|1192.16|1174.36|1192.94|1175.14|1192.94|1175.14|1191.95|1174.15|24
1652106650000|2022-05-09 14:30:50|1192.69|1174.89|1193.25|1175.45|1193.82|1176.02|1192.69|1174.89|25
1652106660000|2022-05-09 14:31:00|1193.32|1175.52|1193.23|1175.43|1193.32|1175.52|1192.8|1175|24
1652106670000|2022-05-09 14:31:10|1193.34|1175.54|1194.14|1176.34|1194.29|1176.49|1193.07|1175.27|29
1652106680000|2022-05-09 14:31:20|1194.19|1176.39|1193.55|1175.75|1194.31|1176.51|1193.5|1175.7|16
1652106690000|2022-05-09 14:31:30|1193.41|1175.61|1193.52|1175.72|1193.52|1175.72|1193.22|1175.42|18
1652106700000|2022-05-09 14:31:40|1193.4|1175.6|1193.2|1175.4|1193.42|1175.62|1193.19|1175.39|17
1652106710000|2022-05-09 14:31:50|1193.21|1175.41|1192.19|1174.39|1193.31|1175.51|1192.19|1174.39|17
1652106720000|2022-05-09 14:32:00|1191.99|1174.19|1191.31|1173.51|1192.22|1174.42|1191.11|1173.31|29
1652106730000|2022-05-09 14:32:10|1191.36|1173.56|1191.05|1173.25|1192.18|1174.38|1191.05|1173.25|33
1652106740000|2022-05-09 14:32:20|1190.46|1172.66|1190.11|1172.31|1190.46|1172.66|1189.2|1171.4|34
1652106750000|2022-05-09 14:32:30|1190.2|1172.4|1192.23|1174.43|1192.26|1174.46|1190|1172.2|32
1652106760000|2022-05-09 14:32:40|1192.4|1174.6|1192.35|1174.55|1192.5|1174.7|1191.6|1173.8|26
1652106770000|2022-05-09 14:32:50|1192.4|1174.6|1196.25|1178.45|1196.34|1178.54|1192.4|1174.6|31
1652106780000|2022-05-09 14:33:00|1196.36|1178.56|1197.9|1180.1|1197.9|1180.1|1195.32|1177.52|31
1652106790000|2022-05-09 14:33:10|1197.12|1179.32|1199.24|1181.44|1199.24|1181.44|1197.12|1179.32|37
1652106800000|2022-05-09 14:33:20|1198.74|1180.94|1198.17|1180.37|1199.1|1181.3|1197.8|1180|31
1652106810000|2022-05-09 14:33:30|1198.21|1180.41|1197.3|1179.5|1198.3|1180.5|1197.27|1179.47|30
1652106820000|2022-05-09 14:33:40|1197.31|1179.51|1195.52|1177.72|1197.32|1179.52|1195.52|1177.72|28
1652106830000|2022-05-09 14:33:50|1195.64|1177.84|1195.4|1177.6|1196.31|1178.51|1195.1|1177.3|33
1652106840000|2022-05-09 14:34:00|1195.31|1177.51|1194.36|1176.56|1195.35|1177.55|1194.27|1176.47|37
1652106850000|2022-05-09 14:34:10|1194.38|1176.58|1193.02|1175.22|1194.38|1176.58|1193.02|1175.22|30
1652106860000|2022-05-09 14:34:20|1193.07|1175.27|1193.42|1175.62|1193.42|1175.62|1193.01|1175.21|25
1652106870000|2022-05-09 14:34:30|1193.38|1175.58|1195.34|1177.54|1195.38|1177.58|1193.38|1175.58|28
1652106880000|2022-05-09 14:34:40|1195.31|1177.51|1195.81|1178.01|1195.81|1178.01|1195.31|1177.51|32
1652106890000|2022-05-09 14:34:50|1195.83|1178.03|1195.7|1177.9|1196.33|1178.53|1195.6|1177.8|23
1652106900000|2022-05-09 14:35:00|1195.47|1177.67|1195.34|1177.54|1195.47|1177.67|1194.56|1176.76|33
1652106910000|2022-05-09 14:35:10|1195.46|1177.66|1196.37|1178.57|1196.37|1178.57|1195.46|1177.66|26
1652106920000|2022-05-09 14:35:20|1196.53|1178.73|1198.43|1180.63|1198.43|1180.63|1196.52|1178.72|23
1652106930000|2022-05-09 14:35:30|1198.41|1180.61|1197.43|1179.63|1198.41|1180.61|1197.35|1179.55|18
1652106940000|2022-05-09 14:35:40|1197.42|1179.62|1198.15|1180.35|1198.15|1180.35|1197.13|1179.33|19
1652106950000|2022-05-09 14:35:50|1198.17|1180.37|1197.4|1179.6|1198.4|1180.6|1197.4|1179.6|23
1652106960000|2022-05-09 14:36:00|1197.6|1179.8|1197.11|1179.31|1197.6|1179.8|1196.36|1178.56|24
1652106970000|2022-05-09 14:36:10|1197.08|1179.28|1196.6|1178.8|1197.27|1179.47|1196.4|1178.6|16
1652106980000|2022-05-09 14:36:20|1196.5|1178.7|1197.37|1179.57|1197.38|1179.58|1196.5|1178.7|12
1652106990000|2022-05-09 14:36:30|1197.36|1179.56|1197.75|1179.95|1198.46|1180.66|1196.79|1178.99|27
1652107000000|2022-05-09 14:36:40|1197.83|1180.03|1197.65|1179.85|1198.7|1180.9|1197.65|1179.85|23
1652107010000|2022-05-09 14:36:50|1197.8|1180|1197.35|1179.55|1197.8|1180|1197.27|1179.47|11
1652107020000|2022-05-09 14:37:00|1197.37|1179.57|1196.75|1178.95|1197.41|1179.61|1196.4|1178.6|24
1652107030000|2022-05-09 14:37:10|1196.64|1178.84|1196.6|1178.8|1197.29|1179.49|1196.55|1178.75|18
1652107040000|2022-05-09 14:37:20|1196.63|1178.83|1194.59|1176.79|1196.63|1178.83|1194.52|1176.72|22
1652107050000|2022-05-09 14:37:30|1194.4|1176.6|1194.4|1176.6|1194.65|1176.85|1193.79|1175.99|22
1652107060000|2022-05-09 14:37:40|1194.42|1176.62|1193.34|1175.54|1194.43|1176.63|1192.63|1174.83|30
1652107070000|2022-05-09 14:37:50|1193.33|1175.53|1194.5|1176.7|1194.5|1176.7|1193.32|1175.52|19
1652107080000|2022-05-09 14:38:00|1194.43|1176.63|1193.61|1175.81|1194.45|1176.65|1193.48|1175.68|20
1652107090000|2022-05-09 14:38:10|1193.59|1175.79|1192.68|1174.88|1193.93|1176.13|1192.65|1174.85|17
1652107100000|2022-05-09 14:38:20|1192.87|1175.07|1191.91|1174.11|1193|1175.2|1191.91|1174.11|17
1652107110000|2022-05-09 14:38:30|1191.69|1173.89|1191.4|1173.6|1192.29|1174.49|1190.99|1173.19|28
1652107120000|2022-05-09 14:38:40|1191.47|1173.67|1191.42|1173.62|1192.25|1174.45|1191.4|1173.6|15
1652107130000|2022-05-09 14:38:50|1191.6|1173.8|1190.39|1172.59|1191.6|1173.8|1190.36|1172.56|20
1652107140000|2022-05-09 14:39:00|1190.4|1172.6|1190.5|1172.7|1190.53|1172.73|1190.38|1172.58|10
1652107150000|2022-05-09 14:39:10|1190.65|1172.85|1189.4|1171.6|1190.7|1172.9|1189.4|1171.6|22
1652107160000|2022-05-09 14:39:20|1189.42|1171.62|1187.48|1169.68|1189.75|1171.95|1187.44|1169.64|21
1652107170000|2022-05-09 14:39:30|1187.46|1169.66|1187.9|1170.1|1188.35|1170.55|1187.22|1169.42|24
1652107180000|2022-05-09 14:39:40|1187.88|1170.08|1185.65|1167.85|1188.5|1170.7|1185.65|1167.85|20
1652107190000|2022-05-09 14:39:50|1185.45|1167.65|1183.97|1166.17|1185.81|1168.01|1182.7|1164.9|36
1652107200000|2022-05-09 14:40:00|1183.62|1165.82|1186.44|1168.64|1186.88|1169.08|1183.62|1165.82|36
1652107210000|2022-05-09 14:40:10|1186.4|1168.6|1188.34|1170.54|1188.69|1170.89|1186.4|1168.6|26
1652107220000|2022-05-09 14:40:20|1188.28|1170.48|1188.11|1170.31|1188.34|1170.54|1186.45|1168.65|29
1652107230000|2022-05-09 14:40:30|1188.06|1170.26|1187.7|1169.9|1188.06|1170.26|1187.28|1169.48|20
1652107240000|2022-05-09 14:40:40|1187.68|1169.88|1186.62|1168.82|1187.68|1169.88|1186.45|1168.65|31
1652107250000|2022-05-09 14:40:50|1186.72|1168.92|1187.7|1169.9|1187.88|1170.08|1186.63|1168.83|24
1652107260000|2022-05-09 14:41:00|1187.86|1170.06|1189.44|1171.64|1189.5|1171.7|1187.86|1170.06|25
1652107270000|2022-05-09 14:41:10|1189.47|1171.67|1190.47|1172.67|1191.4|1173.6|1189.47|1171.67|27
1652107280000|2022-05-09 14:41:20|1190.46|1172.66|1191.55|1173.75|1191.55|1173.75|1190.46|1172.66|26
1652107290000|2022-05-09 14:41:30|1191.58|1173.78|1194.4|1176.6|1194.4|1176.6|1191.25|1173.45|31
1652107300000|2022-05-09 14:41:40|1194.45|1176.65|1194.37|1176.57|1195.3|1177.5|1194.25|1176.45|28
1652107310000|2022-05-09 14:41:50|1194.31|1176.51|1193.24|1175.44|1194.31|1176.51|1193|1175.2|28
1652107320000|2022-05-09 14:42:00|1193.15|1175.35|1193.99|1176.19|1194.16|1176.36|1192.94|1175.14|26
1652107330000|2022-05-09 14:42:10|1194.08|1176.28|1194.03|1176.23|1194.84|1177.04|1193.96|1176.16|31
1652107340000|2022-05-09 14:42:20|1194.07|1176.27|1197.12|1179.32|1197.15|1179.35|1193.92|1176.12|36
1652107350000|2022-05-09 14:42:30|1197.13|1179.33|1194.42|1176.62|1197.14|1179.34|1194.31|1176.51|29
1652107360000|2022-05-09 14:42:40|1194.47|1176.67|1194.2|1176.4|1194.86|1177.06|1194.14|1176.34|21
1652107370000|2022-05-09 14:42:50|1194.22|1176.42|1193.82|1176.02|1194.34|1176.54|1193.66|1175.86|25
1652107380000|2022-05-09 14:43:00|1193.97|1176.17|1194.17|1176.37|1194.28|1176.48|1193.5|1175.7|33
1652107390000|2022-05-09 14:43:10|1194.14|1176.34|1193.27|1175.47|1194.14|1176.34|1193.21|1175.41|22
1652107400000|2022-05-09 14:43:20|1192.95|1175.15|1193.14|1175.34|1193.23|1175.43|1192.57|1174.77|22
1652107410000|2022-05-09 14:43:30|1192.95|1175.15|1192.33|1174.53|1192.95|1175.15|1192.33|1174.53|9
1652107420000|2022-05-09 14:43:40|1192.3|1174.5|1194.02|1176.22|1194.02|1176.22|1192.3|1174.5|20
1652107430000|2022-05-09 14:43:50|1193.97|1176.17|1193.31|1175.51|1193.99|1176.19|1193.03|1175.23|24
1652107440000|2022-05-09 14:44:00|1193.27|1175.47|1192.34|1174.54|1193.39|1175.59|1192.07|1174.27|22
1652107450000|2022-05-09 14:44:10|1192.35|1174.55|1191.38|1173.58|1192.45|1174.65|1191.28|1173.48|24
1652107460000|2022-05-09 14:44:20|1191.39|1173.59|1192.13|1174.33|1192.13|1174.33|1190.16|1172.36|30
1652107470000|2022-05-09 14:44:30|1192.33|1174.53|1192.29|1174.49|1193.3|1175.5|1192.29|1174.49|24
1652107480000|2022-05-09 14:44:40|1192.27|1174.47|1193.21|1175.41|1193.35|1175.55|1191.81|1174.01|28
1652107490000|2022-05-09 14:44:50|1193.23|1175.43|1193.99|1176.19|1194.22|1176.42|1192.43|1174.63|22
1652107500000|2022-05-09 14:45:00|1194|1176.2|1196.12|1178.32|1197.4|1179.6|1194|1176.2|34
1652107510000|2022-05-09 14:45:10|1195.88|1178.08|1194.05|1176.25|1195.88|1178.08|1193.21|1175.41|36
1652107520000|2022-05-09 14:45:20|1194.3|1176.5|1193.33|1175.53|1194.3|1176.5|1192.52|1174.72|28
1652107530000|2022-05-09 14:45:30|1193.21|1175.41|1193.72|1175.92|1194.17|1176.37|1193.21|1175.41|36
1652107540000|2022-05-09 14:45:40|1193.81|1176.01|1194.07|1176.27|1194.3|1176.5|1193.44|1175.64|28
1652107550000|2022-05-09 14:45:50|1194.05|1176.25|1194.28|1176.48|1194.28|1176.48|1193.56|1175.76|24
1652107560000|2022-05-09 14:46:00|1194.06|1176.26|1195.07|1177.27|1195.07|1177.27|1193.72|1175.92|30
1652107570000|2022-05-09 14:46:10|1195.1|1177.3|1195.11|1177.31|1195.36|1177.56|1194.87|1177.07|26
1652107580000|2022-05-09 14:46:20|1195.16|1177.36|1195.75|1177.95|1195.86|1178.06|1195.16|1177.36|20
1652107590000|2022-05-09 14:46:30|1195.15|1177.35|1196.19|1178.39|1196.3|1178.5|1195.05|1177.25|23
1652107600000|2022-05-09 14:46:40|1196.13|1178.33|1195.27|1177.47|1196.43|1178.63|1194.94|1177.14|22
1652107610000|2022-05-09 14:46:50|1195.23|1177.43|1194.33|1176.53|1195.38|1177.58|1194.33|1176.53|24
1652107620000|2022-05-09 14:47:00|1194.18|1176.38|1192.93|1175.13|1194.51|1176.71|1192.31|1174.51|33
1652107630000|2022-05-09 14:47:10|1192.83|1175.03|1191.36|1173.56|1192.85|1175.05|1191.32|1173.52|36
1652107640000|2022-05-09 14:47:20|1191.35|1173.55|1192.06|1174.26|1192.22|1174.42|1191.31|1173.51|25
1652107650000|2022-05-09 14:47:30|1192.08|1174.28|1189.66|1171.86|1192.19|1174.39|1189.31|1171.51|30
1652107660000|2022-05-09 14:47:40|1189.58|1171.78|1190.15|1172.35|1190.27|1172.47|1189.06|1171.26|30
1652107670000|2022-05-09 14:47:50|1190.38|1172.58|1192.7|1174.9|1192.7|1174.9|1190.33|1172.53|29
1652107680000|2022-05-09 14:48:00|1192.71|1174.91|1193.19|1175.39|1194.19|1176.39|1192.71|1174.91|32
1652107690000|2022-05-09 14:48:10|1193.18|1175.38|1193.27|1175.47|1194.07|1176.27|1192.9|1175.1|27
1652107700000|2022-05-09 14:48:20|1193.25|1175.45|1192.09|1174.29|1193.45|1175.65|1191.88|1174.08|27
1652107710000|2022-05-09 14:48:30|1192.19|1174.39|1192.32|1174.52|1192.34|1174.54|1191.85|1174.05|20
1652107720000|2022-05-09 14:48:40|1192.33|1174.53|1191.3|1173.5|1192.4|1174.6|1191.3|1173.5|31
1652107730000|2022-05-09 14:48:50|1191.29|1173.49|1192.28|1174.48|1193.35|1175.55|1191.27|1173.47|37
1652107740000|2022-05-09 14:49:00|1192.26|1174.46|1193.28|1175.48|1193.28|1175.48|1192.11|1174.31|33
1652107750000|2022-05-09 14:49:10|1193.39|1175.59|1194.2|1176.4|1194.3|1176.5|1193.18|1175.38|28
1652107760000|2022-05-09 14:49:20|1194.05|1176.25|1197.09|1179.29|1197.11|1179.31|1193.91|1176.11|31
1652107770000|2022-05-09 14:49:30|1197.14|1179.34|1196.29|1178.49|1198.17|1180.37|1195.57|1177.77|35
1652107780000|2022-05-09 14:49:40|1196.32|1178.52|1196.23|1178.43|1196.52|1178.72|1195.39|1177.59|37
1652107790000|2022-05-09 14:49:50|1195.9|1178.1|1196.3|1178.5|1196.95|1179.15|1195.6|1177.8|26
1652107800000|2022-05-09 14:50:00|1196.31|1178.51|1195.91|1178.11|1196.31|1178.51|1195.32|1177.52|32
1652107810000|2022-05-09 14:50:10|1195.93|1178.13|1195.08|1177.28|1195.93|1178.13|1194.55|1176.75|27
1652107820000|2022-05-09 14:50:20|1194.98|1177.18|1195.29|1177.49|1196.23|1178.43|1194.89|1177.09|34
1652107830000|2022-05-09 14:50:30|1195.27|1177.47|1194.52|1176.72|1196.05|1178.25|1194.52|1176.72|24
1652107840000|2022-05-09 14:50:40|1194.51|1176.71|1194.44|1176.64|1194.67|1176.87|1194.44|1176.64|16
1652107850000|2022-05-09 14:50:50|1194.53|1176.73|1193.41|1175.61|1194.53|1176.73|1193.3|1175.5|14
1652107860000|2022-05-09 14:51:00|1193.31|1175.51|1192.36|1174.56|1193.32|1175.52|1192.19|1174.39|30
1652107870000|2022-05-09 14:51:10|1192.39|1174.59|1192.25|1174.45|1193.11|1175.31|1192.16|1174.36|28
1652107880000|2022-05-09 14:51:20|1192.24|1174.44|1189.79|1171.99|1192.24|1174.44|1189.79|1171.99|30
1652107890000|2022-05-09 14:51:30|1189.64|1171.84|1189.43|1171.63|1190.24|1172.44|1189.43|1171.63|34
1652107900000|2022-05-09 14:51:40|1189.44|1171.64|1189.36|1171.56|1190.17|1172.37|1189.36|1171.56|25
1652107910000|2022-05-09 14:51:50|1189.3|1171.5|1189.34|1171.54|1189.8|1172|1189.3|1171.5|26
1652107920000|2022-05-09 14:52:00|1189.28|1171.48|1190.34|1172.54|1190.92|1173.12|1188.77|1170.97|37
1652107930000|2022-05-09 14:52:10|1190.35|1172.55|1189.77|1171.97|1190.35|1172.55|1189.77|1171.97|31
1652107940000|2022-05-09 14:52:20|1189.44|1171.64|1190.91|1173.11|1190.91|1173.11|1189.33|1171.53|34
1652107950000|2022-05-09 14:52:30|1191.02|1173.22|1191.05|1173.25|1192.27|1174.47|1190.89|1173.09|35
1652107960000|2022-05-09 14:52:40|1191.04|1173.24|1191.26|1173.46|1191.39|1173.59|1190.47|1172.67|27
1652107970000|2022-05-09 14:52:50|1191.28|1173.48|1191.26|1173.46|1192.3|1174.5|1190.94|1173.14|33
1652107980000|2022-05-09 14:53:00|1191.33|1173.53|1191.14|1173.34|1191.45|1173.65|1191.14|1173.34|26
1652107990000|2022-05-09 14:53:10|1191.4|1173.6|1191.73|1173.93|1192.15|1174.35|1191.29|1173.49|19
1652108000000|2022-05-09 14:53:20|1191.7|1173.9|1191.4|1173.6|1192.12|1174.32|1191.2|1173.4|19
1652108010000|2022-05-09 14:53:30|1191.26|1173.46|1191.38|1173.58|1191.97|1174.17|1191.04|1173.24|23
1652108020000|2022-05-09 14:53:40|1191.39|1173.59|1191.29|1173.49|1192.09|1174.29|1191.2|1173.4|24
1652108030000|2022-05-09 14:53:50|1191.24|1173.44|1191.24|1173.44|1191.63|1173.83|1191.08|1173.28|26
1652108040000|2022-05-09 14:54:00|1191.21|1173.41|1190.26|1172.46|1191.34|1173.54|1190.11|1172.31|17
1652108050000|2022-05-09 14:54:10|1190.24|1172.44|1191.9|1174.1|1191.9|1174.1|1190.22|1172.42|24
1652108060000|2022-05-09 14:54:20|1192.09|1174.29|1191.49|1173.69|1192.21|1174.41|1191.49|1173.69|14
1652108070000|2022-05-09 14:54:30|1191.4|1173.6|1191.25|1173.45|1191.5|1173.7|1191.07|1173.27|27
1652108080000|2022-05-09 14:54:40|1191.27|1173.47|1192.32|1174.52|1192.96|1175.16|1191.1|1173.3|28
1652108090000|2022-05-09 14:54:50|1192.33|1174.53|1191.39|1173.59|1192.45|1174.65|1190.97|1173.17|28
1652108100000|2022-05-09 14:55:00|1191.32|1173.52|1191.21|1173.41|1191.43|1173.63|1190.61|1172.81|28
1652108110000|2022-05-09 14:55:10|1191.1|1173.3|1191.4|1173.6|1191.97|1174.17|1191.09|1173.29|24
1652108120000|2022-05-09 14:55:20|1191.41|1173.61|1191.05|1173.25|1191.41|1173.61|1190.19|1172.39|27
1652108130000|2022-05-09 14:55:30|1191.06|1173.26|1190.28|1172.48|1191.2|1173.4|1190.15|1172.35|28
1652108140000|2022-05-09 14:55:40|1190.34|1172.54|1190.23|1172.43|1190.4|1172.6|1190.17|1172.37|27
1652108150000|2022-05-09 14:55:50|1189.92|1172.12|1188.2|1170.4|1189.92|1172.12|1188.2|1170.4|20
1652108160000|2022-05-09 14:56:00|1188.3|1170.5|1189.3|1171.5|1189.71|1171.91|1188.3|1170.5|30
1652108170000|2022-05-09 14:56:10|1189.36|1171.56|1187.63|1169.83|1189.36|1171.56|1187.63|1169.83|27
1652108180000|2022-05-09 14:56:20|1187.4|1169.6|1189.6|1171.8|1189.82|1172.02|1186.55|1168.75|35
1652108190000|2022-05-09 14:56:30|1189.59|1171.79|1190.35|1172.55|1190.35|1172.55|1189.35|1171.55|27
1652108200000|2022-05-09 14:56:40|1190.4|1172.6|1193.19|1175.39|1193.19|1175.39|1190.14|1172.34|32
1652108210000|2022-05-09 14:56:50|1193.15|1175.35|1193.31|1175.51|1193.31|1175.51|1192.41|1174.61|27
1652108220000|2022-05-09 14:57:00|1193.27|1175.47|1194.14|1176.34|1194.71|1176.91|1192.78|1174.98|35
1652108230000|2022-05-09 14:57:10|1194.29|1176.49|1191.92|1174.12|1194.32|1176.52|1191.44|1173.64|36
1652108240000|2022-05-09 14:57:20|1191.86|1174.06|1190.95|1173.15|1192.12|1174.32|1190.47|1172.67|32
1652108250000|2022-05-09 14:57:30|1190.97|1173.17|1191.31|1173.51|1191.47|1173.67|1190.96|1173.16|25
1652108260000|2022-05-09 14:57:40|1191.4|1173.6|1191.25|1173.45|1192.1|1174.3|1190.48|1172.68|33
1652108270000|2022-05-09 14:57:50|1191.18|1173.38|1191.24|1173.44|1191.42|1173.62|1191.09|1173.29|24
1652108280000|2022-05-09 14:58:00|1191.32|1173.52|1191.39|1173.59|1191.39|1173.59|1190.97|1173.17|28
1652108290000|2022-05-09 14:58:10|1191.62|1173.82|1190.61|1172.81|1191.85|1174.05|1190.61|1172.81|28
1652108300000|2022-05-09 14:58:20|1190.59|1172.79|1190.35|1172.55|1190.63|1172.83|1190.3|1172.5|12
1652108310000|2022-05-09 14:58:30|1190.34|1172.54|1190.86|1173.06|1190.86|1173.06|1190.27|1172.47|18
1652108320000|2022-05-09 14:58:40|1190.34|1172.54|1190.78|1172.98|1191.11|1173.31|1190.34|1172.54|24
1652108330000|2022-05-09 14:58:50|1191.18|1173.38|1192.11|1174.31|1192.4|1174.6|1191.18|1173.38|34
1652108340000|2022-05-09 14:59:00|1192.18|1174.38|1192.14|1174.34|1192.36|1174.56|1191.97|1174.17|28
1652108350000|2022-05-09 14:59:10|1192.23|1174.43|1191.32|1173.52|1192.24|1174.44|1190.73|1172.93|32
1652108360000|2022-05-09 14:59:20|1191.23|1173.43|1191.9|1174.1|1191.94|1174.14|1190.48|1172.68|27
1652108370000|2022-05-09 14:59:30|1191.37|1173.57|1192.17|1174.37|1192.5|1174.7|1191.32|1173.52|26
1652108380000|2022-05-09 14:59:40|1192.25|1174.45|1190.91|1173.11|1192.33|1174.53|1190.86|1173.06|19
1652108390000|2022-05-09 14:59:50|1191.2|1173.4|1190.31|1172.51|1191.2|1173.4|1190.31|1172.51|12
1652108400000|2022-05-09 15:00:00|1190.15|1172.35|1191.58|1173.78|1191.63|1173.83|1188.28|1170.48|37
1652108410000|2022-05-09 15:00:10|1191.59|1173.79|1189.68|1171.88|1191.59|1173.79|1189.33|1171.53|37
1652108420000|2022-05-09 15:00:20|1190.21|1172.41|1191.05|1173.25|1191.18|1173.38|1189.87|1172.07|34
1652108430000|2022-05-09 15:00:30|1190.89|1173.09|1191.36|1173.56|1191.36|1173.56|1190.31|1172.51|33
1652108440000|2022-05-09 15:00:40|1191.76|1173.96|1193.31|1175.51|1193.62|1175.82|1191.66|1173.86|20
1652108450000|2022-05-09 15:00:50|1193.3|1175.5|1193.21|1175.41|1193.74|1175.94|1193|1175.2|32
1652108460000|2022-05-09 15:01:00|1193.54|1175.74|1192.33|1174.53|1193.82|1176.02|1192.33|1174.53|29
1652108470000|2022-05-09 15:01:10|1192.38|1174.58|1191.27|1173.47|1192.95|1175.15|1191.18|1173.38|32
1652108480000|2022-05-09 15:01:20|1191.12|1173.32|1192.37|1174.57|1192.37|1174.57|1191.12|1173.32|24
1652108490000|2022-05-09 15:01:30|1192.19|1174.39|1193.14|1175.34|1193.3|1175.5|1191.34|1173.54|27
1652108500000|2022-05-09 15:01:40|1192.75|1174.95|1192.22|1174.42|1192.87|1175.07|1191.91|1174.11|28
1652108510000|2022-05-09 15:01:50|1192.21|1174.41|1191.92|1174.12|1192.31|1174.51|1191.12|1173.32|27
1652108520000|2022-05-09 15:02:00|1191.94|1174.14|1192.11|1174.31|1192.3|1174.5|1190.78|1172.98|22
1652108530000|2022-05-09 15:02:10|1192.14|1174.34|1192.25|1174.45|1192.3|1174.5|1191.03|1173.23|22
1652108540000|2022-05-09 15:02:20|1192.3|1174.5|1191.33|1173.53|1192.4|1174.6|1191.3|1173.5|23
1652108550000|2022-05-09 15:02:30|1191.36|1173.56|1190.34|1172.54|1191.38|1173.58|1190.2|1172.4|28
1652108560000|2022-05-09 15:02:40|1190.33|1172.53|1189.41|1171.61|1190.4|1172.6|1189.41|1171.61|16
1652108570000|2022-05-09 15:02:50|1189.48|1171.68|1189.17|1171.37|1190.4|1172.6|1189.17|1171.37|10
1652108580000|2022-05-09 15:03:00|1189.24|1171.44|1190.21|1172.41|1190.28|1172.48|1189.18|1171.38|30
1652108590000|2022-05-09 15:03:10|1190.22|1172.42|1190.02|1172.22|1190.43|1172.63|1189.65|1171.85|28
1652108600000|2022-05-09 15:03:20|1190.03|1172.23|1191.15|1173.35|1191.15|1173.35|1189.73|1171.93|36
1652108610000|2022-05-09 15:03:30|1191.28|1173.48|1192.4|1174.6|1192.4|1174.6|1190.84|1173.04|34
1652108620000|2022-05-09 15:03:40|1193.3|1175.5|1193.1|1175.3|1194.8|1177|1192.95|1175.15|36
1652108630000|2022-05-09 15:03:50|1193.29|1175.49|1193.14|1175.34|1193.87|1176.07|1192.64|1174.84|34
1652108640000|2022-05-09 15:04:00|1193.23|1175.43|1193.77|1175.97|1194.19|1176.39|1193.16|1175.36|30
1652108650000|2022-05-09 15:04:10|1193.78|1175.98|1194.06|1176.26|1194.47|1176.67|1193.78|1175.98|29
1652108660000|2022-05-09 15:04:20|1194.43|1176.63|1194.9|1177.1|1195.54|1177.74|1194.16|1176.36|36
1652108670000|2022-05-09 15:04:30|1194.6|1176.8|1195.28|1177.48|1195.28|1177.48|1194.3|1176.5|32
1652108680000|2022-05-09 15:04:40|1194.94|1177.14|1195.76|1177.96|1196.18|1178.38|1194.94|1177.14|30
1652108690000|2022-05-09 15:04:50|1195.87|1178.07|1196.45|1178.65|1196.52|1178.72|1195.87|1178.07|25
1652108700000|2022-05-09 15:05:00|1196.7|1178.9|1196.06|1178.26|1196.7|1178.9|1195.63|1177.83|29
1652108710000|2022-05-09 15:05:10|1196.12|1178.32|1195.23|1177.43|1196.21|1178.41|1194.71|1176.91|33
1652108720000|2022-05-09 15:05:20|1195.22|1177.42|1195.51|1177.71|1195.99|1178.19|1194.98|1177.18|31
1652108730000|2022-05-09 15:05:30|1195.92|1178.12|1194.78|1176.98|1195.92|1178.12|1194.78|1176.98|27
1652108740000|2022-05-09 15:05:40|1195|1177.2|1194.78|1176.98|1195.35|1177.55|1194.11|1176.31|29
1652108750000|2022-05-09 15:05:50|1194.79|1176.99|1194.33|1176.53|1194.8|1177|1194.15|1176.35|25
1652108760000|2022-05-09 15:06:00|1194.32|1176.52|1193.24|1175.44|1194.41|1176.61|1193.23|1175.43|25
1652108770000|2022-05-09 15:06:10|1193.23|1175.43|1194|1176.2|1194.03|1176.23|1193.07|1175.27|27
1652108780000|2022-05-09 15:06:20|1193.99|1176.19|1195.28|1177.48|1195.28|1177.48|1193.34|1175.54|33
1652108790000|2022-05-09 15:06:30|1195.06|1177.26|1193.87|1176.07|1195.06|1177.26|1193.71|1175.91|33
1652108800000|2022-05-09 15:06:40|1193.84|1176.04|1194.2|1176.4|1194.2|1176.4|1193.7|1175.9|23
1652108810000|2022-05-09 15:06:50|1194.04|1176.24|1193.89|1176.09|1194.1|1176.3|1193.85|1176.05|20
1652108820000|2022-05-09 15:07:00|1193.85|1176.05|1193.26|1175.46|1194.07|1176.27|1193.21|1175.41|20
1652108830000|2022-05-09 15:07:10|1193.41|1175.61|1194.64|1176.84|1194.73|1176.93|1193.41|1175.61|32
1652108840000|2022-05-09 15:07:20|1194.63|1176.83|1195.41|1177.61|1195.52|1177.72|1194.63|1176.83|20
1652108850000|2022-05-09 15:07:30|1195.36|1177.56|1195.85|1178.05|1195.94|1178.14|1195.36|1177.56|17
1652108860000|2022-05-09 15:07:40|1195.94|1178.14|1196.26|1178.46|1196.26|1178.46|1195.86|1178.06|15
1652108870000|2022-05-09 15:07:50|1196.24|1178.44|1196.27|1178.47|1196.48|1178.68|1195.94|1178.14|15
1652108880000|2022-05-09 15:08:00|1196.34|1178.54|1197.89|1180.09|1198.18|1180.38|1196.34|1178.54|22
1652108890000|2022-05-09 15:08:10|1197.88|1180.08|1196.97|1179.17|1198.12|1180.32|1196.81|1179.01|35
1652108900000|2022-05-09 15:08:20|1196.99|1179.19|1197.33|1179.53|1197.33|1179.53|1196.68|1178.88|26
1652108910000|2022-05-09 15:08:30|1197.72|1179.92|1197.16|1179.36|1197.72|1179.92|1196.56|1178.76|33
1652108920000|2022-05-09 15:08:40|1197.14|1179.34|1196.51|1178.71|1197.25|1179.45|1196.24|1178.44|30
1652108930000|2022-05-09 15:08:50|1196.23|1178.43|1196|1178.2|1196.24|1178.44|1195.92|1178.12|24
1652108940000|2022-05-09 15:09:00|1195.99|1178.19|1196.12|1178.32|1196.15|1178.35|1195.97|1178.17|21
1652108950000|2022-05-09 15:09:10|1195.8|1178|1195.92|1178.12|1196.18|1178.38|1195.8|1178|29
1652108960000|2022-05-09 15:09:20|1196|1178.2|1196.24|1178.44|1196.24|1178.44|1195.94|1178.14|24
1652108970000|2022-05-09 15:09:30|1196.19|1178.39|1196.77|1178.97|1197.25|1179.45|1196.19|1178.39|18
1652108980000|2022-05-09 15:09:40|1196.76|1178.96|1197.4|1179.6|1197.74|1179.94|1196.49|1178.69|35
1652108990000|2022-05-09 15:09:50|1197.7|1179.9|1198.32|1180.52|1198.4|1180.6|1197.7|1179.9|27
1652109000000|2022-05-09 15:10:00|1198.4|1180.6|1198.89|1181.09|1198.96|1181.16|1197.91|1180.11|24
1652109010000|2022-05-09 15:10:10|1198.95|1181.15|1201.55|1183.75|1201.55|1183.75|1198.95|1181.15|29
1652109020000|2022-05-09 15:10:20|1201.23|1183.43|1200.35|1182.55|1201.35|1183.55|1200.35|1182.55|30
1652109030000|2022-05-09 15:10:30|1200.34|1182.54|1199.39|1181.59|1200.61|1182.81|1199.04|1181.24|36
1652109040000|2022-05-09 15:10:40|1199.15|1181.35|1198.92|1181.12|1199.15|1181.35|1198.78|1180.98|20
1652109050000|2022-05-09 15:10:50|1198.93|1181.13|1199.49|1181.69|1199.89|1182.09|1198.93|1181.13|29
1652109060000|2022-05-09 15:11:00|1199.44|1181.64|1199.6|1181.8|1199.65|1181.85|1199.3|1181.5|13
1652109070000|2022-05-09 15:11:10|1199.61|1181.81|1198.95|1181.15|1199.77|1181.97|1198.95|1181.15|20
1652109080000|2022-05-09 15:11:20|1198.88|1181.08|1199.29|1181.49|1199.29|1181.49|1198.85|1181.05|11
1652109090000|2022-05-09 15:11:30|1199.3|1181.5|1199.16|1181.36|1199.32|1181.52|1199.01|1181.21|20
1652109100000|2022-05-09 15:11:40|1199.21|1181.41|1198.93|1181.13|1199.36|1181.56|1198.93|1181.13|27
1652109110000|2022-05-09 15:11:50|1198.94|1181.14|1198.91|1181.11|1199.34|1181.54|1198.7|1180.9|25
1652109120000|2022-05-09 15:12:00|1198.87|1181.07|1197.82|1180.02|1199.02|1181.22|1197.82|1180.02|21
1652109130000|2022-05-09 15:12:10|1197.78|1179.98|1197.33|1179.53|1197.79|1179.99|1197.28|1179.48|20
1652109140000|2022-05-09 15:12:20|1197.12|1179.32|1197.48|1179.68|1197.84|1180.04|1197.1|1179.3|18
1652109150000|2022-05-09 15:12:30|1197.69|1179.89|1198.22|1180.42|1198.22|1180.42|1197|1179.2|26
1652109160000|2022-05-09 15:12:40|1198.07|1180.27|1197.05|1179.25|1198.09|1180.29|1196.96|1179.16|27
1652109170000|2022-05-09 15:12:50|1196.87|1179.07|1196.34|1178.54|1196.92|1179.12|1196.34|1178.54|10
1652109180000|2022-05-09 15:13:00|1196.49|1178.69|1195.7|1177.9|1196.49|1178.69|1195.67|1177.87|14
1652109190000|2022-05-09 15:13:10|1195.63|1177.83|1195.24|1177.44|1195.64|1177.84|1195.09|1177.29|16
1652109200000|2022-05-09 15:13:20|1195.42|1177.62|1194.43|1176.63|1195.44|1177.64|1194.43|1176.63|16
1652109210000|2022-05-09 15:13:30|1194.42|1176.62|1194.17|1176.37|1194.5|1176.7|1194.17|1176.37|19
1652109220000|2022-05-09 15:13:40|1194.13|1176.33|1193.32|1175.52|1194.26|1176.46|1193.32|1175.52|28
1652109230000|2022-05-09 15:13:50|1193.31|1175.51|1192.34|1174.54|1193.32|1175.52|1192.3|1174.5|24
1652109240000|2022-05-09 15:14:00|1192.23|1174.43|1193.17|1175.37|1193.24|1175.44|1191.53|1173.73|30
1652109250000|2022-05-09 15:14:10|1193.13|1175.33|1193.33|1175.53|1193.38|1175.58|1192.35|1174.55|27
1652109260000|2022-05-09 15:14:20|1193.22|1175.42|1192.56|1174.76|1193.28|1175.48|1192.22|1174.42|21
1652109270000|2022-05-09 15:14:30|1192.68|1174.88|1192.31|1174.51|1193|1175.2|1192.23|1174.43|23
1652109280000|2022-05-09 15:14:40|1192.22|1174.42|1192.15|1174.35|1192.23|1174.43|1192.06|1174.26|13
1652109290000|2022-05-09 15:14:50|1192.18|1174.38|1192.24|1174.44|1192.4|1174.6|1192.18|1174.38|20
1652109300000|2022-05-09 15:15:00|1192.27|1174.47|1193.32|1175.52|1193.61|1175.81|1191.93|1174.13|30
1652109310000|2022-05-09 15:15:10|1193.3|1175.5|1192.98|1175.18|1193.32|1175.52|1192.56|1174.76|33
1652109320000|2022-05-09 15:15:20|1193.05|1175.25|1192.32|1174.52|1193.15|1175.35|1192.24|1174.44|19
1652109330000|2022-05-09 15:15:30|1192.3|1174.5|1192.64|1174.84|1192.97|1175.17|1192.23|1174.43|21
1652109340000|2022-05-09 15:15:40|1192.65|1174.85|1193.05|1175.25|1193.05|1175.25|1192.42|1174.62|31
1652109350000|2022-05-09 15:15:50|1193.06|1175.26|1192.31|1174.51|1193.17|1175.37|1192.31|1174.51|21
1652109360000|2022-05-09 15:16:00|1192.3|1174.5|1193.4|1175.6|1193.52|1175.72|1192.3|1174.5|31
1652109370000|2022-05-09 15:16:10|1193.43|1175.63|1193.47|1175.67|1193.48|1175.68|1193.18|1175.38|26
1652109380000|2022-05-09 15:16:20|1193.4|1175.6|1193.01|1175.21|1193.4|1175.6|1193.01|1175.21|15
1652109390000|2022-05-09 15:16:30|1193.21|1175.41|1192.36|1174.56|1193.38|1175.58|1192.36|1174.56|25
1652109400000|2022-05-09 15:16:40|1192.34|1174.54|1191.87|1174.07|1192.34|1174.54|1191.33|1173.53|28
1652109410000|2022-05-09 15:16:50|1192.29|1174.49|1191.29|1173.49|1192.31|1174.51|1191.29|1173.49|20
1652109420000|2022-05-09 15:17:00|1191.32|1173.52|1190.49|1172.69|1191.38|1173.58|1190.49|1172.69|22
1652109430000|2022-05-09 15:17:10|1190.54|1172.74|1190.06|1172.26|1190.54|1172.74|1189.94|1172.14|16
1652109440000|2022-05-09 15:17:20|1190.07|1172.27|1190.06|1172.26|1190.23|1172.43|1189.98|1172.18|16
1652109450000|2022-05-09 15:17:30|1190.02|1172.22|1189.12|1171.32|1190.02|1172.22|1188.79|1170.99|20
1652109460000|2022-05-09 15:17:40|1189.22|1171.42|1190.08|1172.28|1190.32|1172.52|1189.22|1171.42|28
1652109470000|2022-05-09 15:17:50|1190.01|1172.21|1189.32|1171.52|1190.1|1172.3|1189.3|1171.5|17
1652109480000|2022-05-09 15:18:00|1188.97|1171.17|1189.13|1171.33|1189.13|1171.33|1188.76|1170.96|14
1652109490000|2022-05-09 15:18:10|1189|1171.2|1189.25|1171.45|1189.25|1171.45|1189|1171.2|4
1652109500000|2022-05-09 15:18:20|1189.12|1171.32|1189.24|1171.44|1189.24|1171.44|1189.1|1171.3|9
1652109510000|2022-05-09 15:18:30|1189.35|1171.55|1190.04|1172.24|1190.5|1172.7|1189.33|1171.53|25
1652109520000|2022-05-09 15:18:40|1190.03|1172.23|1190.05|1172.25|1190.25|1172.45|1189.88|1172.08|16
1652109530000|2022-05-09 15:18:50|1190.39|1172.59|1190.99|1173.19|1191.01|1173.21|1190.39|1172.59|24
1652109540000|2022-05-09 15:19:00|1191.13|1173.33|1190.36|1172.56|1191.15|1173.35|1190.06|1172.26|22
1652109550000|2022-05-09 15:19:10|1190.9|1173.1|1190.93|1173.13|1191.12|1173.32|1190.79|1172.99|25
1652109560000|2022-05-09 15:19:20|1190.98|1173.18|1190.33|1172.53|1190.99|1173.19|1190.29|1172.49|14
1652109570000|2022-05-09 15:19:30|1190.4|1172.6|1189.83|1172.03|1190.4|1172.6|1189.42|1171.62|22
1652109580000|2022-05-09 15:19:40|1189.68|1171.88|1189.71|1171.91|1190.04|1172.24|1189.67|1171.87|10
1652109590000|2022-05-09 15:19:50|1189.72|1171.92|1188.95|1171.15|1189.76|1171.96|1188.95|1171.15|12
1652109600000|2022-05-09 15:20:00|1188.98|1171.18|1187.97|1170.17|1188.98|1171.18|1187.97|1170.17|24
1652109610000|2022-05-09 15:20:10|1187.98|1170.18|1187.83|1170.03|1188.29|1170.49|1187.83|1170.03|16
1652109620000|2022-05-09 15:20:20|1187.85|1170.05|1187.14|1169.34|1187.85|1170.05|1186.89|1169.09|24
1652109630000|2022-05-09 15:20:30|1187.24|1169.44|1188.31|1170.51|1188.35|1170.55|1187.24|1169.44|30
1652109640000|2022-05-09 15:20:40|1188.4|1170.6|1188.77|1170.97|1189.01|1171.21|1187.88|1170.08|26
1652109650000|2022-05-09 15:20:50|1188.58|1170.78|1188.16|1170.36|1188.58|1170.78|1188.16|1170.36|16
1652109660000|2022-05-09 15:21:00|1188.33|1170.53|1187.28|1169.48|1188.33|1170.53|1187.28|1169.48|14
1652109670000|2022-05-09 15:21:10|1187.6|1169.8|1187.86|1170.06|1188.2|1170.4|1187.03|1169.23|19
1652109680000|2022-05-09 15:21:20|1187.88|1170.08|1188.05|1170.25|1188.23|1170.43|1187.88|1170.08|20
1652109690000|2022-05-09 15:21:30|1187.94|1170.14|1187.39|1169.59|1187.94|1170.14|1186.96|1169.16|30
1652109700000|2022-05-09 15:21:40|1187.42|1169.62|1185.52|1167.72|1187.43|1169.63|1185.5|1167.7|19
1652109710000|2022-05-09 15:21:50|1185.3|1167.5|1184.49|1166.69|1185.57|1167.77|1184.43|1166.63|30
1652109720000|2022-05-09 15:22:00|1184.48|1166.68|1183.72|1165.92|1184.5|1166.7|1183.72|1165.92|23
1652109730000|2022-05-09 15:22:10|1183.52|1165.72|1183.84|1166.04|1183.87|1166.07|1182.7|1164.9|33
1652109740000|2022-05-09 15:22:20|1183.53|1165.73|1183.22|1165.42|1184.2|1166.4|1183.11|1165.31|27
1652109750000|2022-05-09 15:22:30|1183.21|1165.41|1183.75|1165.95|1183.75|1165.95|1182.22|1164.42|33
1652109760000|2022-05-09 15:22:40|1184.28|1166.48|1183.06|1165.26|1184.4|1166.6|1182.94|1165.14|30
1652109770000|2022-05-09 15:22:50|1183.14|1165.34|1182.97|1165.17|1183.18|1165.38|1182.97|1165.17|23
1652109780000|2022-05-09 15:23:00|1182.98|1165.18|1182.6|1164.8|1182.98|1165.18|1182.19|1164.39|23
1652109790000|2022-05-09 15:23:10|1182.55|1164.75|1182.32|1164.52|1182.97|1165.17|1182.32|1164.52|18
1652109800000|2022-05-09 15:23:20|1182.36|1164.56|1182.27|1164.47|1182.44|1164.64|1182.27|1164.47|29
1652109810000|2022-05-09 15:23:30|1182.4|1164.6|1180.88|1163.08|1182.4|1164.6|1180.75|1162.95|30
1652109820000|2022-05-09 15:23:40|1180.7|1162.9|1178.94|1161.14|1180.91|1163.11|1178.29|1160.49|36
1652109830000|2022-05-09 15:23:50|1178.9|1161.1|1177.37|1159.57|1178.98|1161.18|1177.37|1159.57|24
1652109840000|2022-05-09 15:24:00|1177.39|1159.59|1177.41|1159.61|1177.55|1159.75|1176.66|1158.86|20
1652109850000|2022-05-09 15:24:10|1177.4|1159.6|1178.27|1160.47|1178.42|1160.62|1177.11|1159.31|35
1652109860000|2022-05-09 15:24:20|1178.33|1160.53|1176.6|1158.8|1178.46|1160.66|1176.6|1158.8|37
1652109870000|2022-05-09 15:24:30|1176.49|1158.69|1176.39|1158.59|1176.81|1159.01|1176.36|1158.56|22
1652109880000|2022-05-09 15:24:40|1176.35|1158.55|1177.83|1160.03|1177.94|1160.14|1176.17|1158.37|30
1652109890000|2022-05-09 15:24:50|1177.94|1160.14|1177.34|1159.54|1178.03|1160.23|1177.28|1159.48|31
1652109900000|2022-05-09 15:25:00|1177.3|1159.5|1177.78|1159.98|1177.78|1159.98|1177.11|1159.31|24
1652109910000|2022-05-09 15:25:10|1177.81|1160.01|1178.62|1160.82|1179|1161.2|1177.81|1160.01|21
1652109920000|2022-05-09 15:25:20|1178.81|1161.01|1178.28|1160.48|1179.44|1161.64|1178.28|1160.48|23
1652109930000|2022-05-09 15:25:30|1178.25|1160.45|1177.75|1159.95|1178.26|1160.46|1177.64|1159.84|28
1652109940000|2022-05-09 15:25:40|1177.83|1160.03|1177.16|1159.36|1177.92|1160.12|1176.98|1159.18|19
1652109950000|2022-05-09 15:25:50|1177.18|1159.38|1177.62|1159.82|1177.67|1159.87|1176.94|1159.14|25
1652109960000|2022-05-09 15:26:00|1177.34|1159.54|1175.14|1157.34|1177.34|1159.54|1175.11|1157.31|37
1652109970000|2022-05-09 15:26:10|1174.91|1157.11|1174.96|1157.16|1175.14|1157.34|1174.68|1156.88|28
1652109980000|2022-05-09 15:26:20|1174.92|1157.12|1172.61|1154.81|1174.92|1157.12|1171.28|1153.48|36
1652109990000|2022-05-09 15:26:30|1172.5|1154.7|1172.45|1154.65|1173.16|1155.36|1172.45|1154.65|29
1652110000000|2022-05-09 15:26:40|1172.41|1154.61|1172.24|1154.44|1172.41|1154.61|1172.06|1154.26|22
1652110010000|2022-05-09 15:26:50|1172.25|1154.45|1173.03|1155.23|1173.03|1155.23|1172.25|1154.45|24
1652110020000|2022-05-09 15:27:00|1173.05|1155.25|1173.7|1155.9|1173.7|1155.9|1172.5|1154.7|30
1652110030000|2022-05-09 15:27:10|1173.68|1155.88|1172|1154.2|1173.68|1155.88|1172|1154.2|25
1652110040000|2022-05-09 15:27:20|1171.67|1153.87|1171.68|1153.88|1172.35|1154.55|1171.5|1153.7|29
1652110050000|2022-05-09 15:27:30|1171.64|1153.84|1170.88|1153.08|1172.12|1154.32|1170.79|1152.99|33
1652110060000|2022-05-09 15:27:40|1170.84|1153.04|1169.94|1152.14|1170.93|1153.13|1169.94|1152.14|33
1652110070000|2022-05-09 15:27:50|1169.97|1152.17|1168.64|1150.84|1169.97|1152.17|1168.64|1150.84|28
1652110080000|2022-05-09 15:28:00|1168.37|1150.57|1166.64|1148.84|1168.37|1150.57|1166.64|1148.84|27
1652110090000|2022-05-09 15:28:10|1166.71|1148.91|1167.05|1149.25|1167.25|1149.45|1166.31|1148.51|28
1652110100000|2022-05-09 15:28:20|1166.85|1149.05|1166.66|1148.86|1167.01|1149.21|1165.53|1147.73|24
1652110110000|2022-05-09 15:28:30|1166.42|1148.62|1167.2|1149.4|1167.25|1149.45|1165.84|1148.04|36
1652110120000|2022-05-09 15:28:40|1166.8|1149|1167.07|1149.27|1167.07|1149.27|1166.22|1148.42|26
1652110130000|2022-05-09 15:28:50|1167.12|1149.32|1169.21|1151.41|1169.25|1151.45|1167.12|1149.32|33
1652110140000|2022-05-09 15:29:00|1169.3|1151.5|1169.39|1151.59|1170.3|1152.5|1169.3|1151.5|35
1652110150000|2022-05-09 15:29:10|1169.37|1151.57|1167.87|1150.07|1169.39|1151.59|1167.5|1149.7|33
1652110160000|2022-05-09 15:29:20|1167.93|1150.13|1166.28|1148.48|1167.97|1150.17|1166.17|1148.37|37
1652110170000|2022-05-09 15:29:30|1166.4|1148.6|1164.68|1146.88|1166.47|1148.67|1164.68|1146.88|32
1652110180000|2022-05-09 15:29:40|1164.92|1147.12|1164.5|1146.7|1165.1|1147.3|1164.23|1146.43|25
1652110190000|2022-05-09 15:29:50|1165.08|1147.28|1165.06|1147.26|1165.08|1147.28|1163.33|1145.53|28
1652110200000|2022-05-09 15:30:00|1165.38|1147.58|1166.46|1148.66|1166.55|1148.75|1164.86|1147.06|30
1652110210000|2022-05-09 15:30:10|1166.51|1148.71|1167.01|1149.21|1167.12|1149.32|1166.51|1148.71|22
1652110220000|2022-05-09 15:30:20|1166.7|1148.9|1163.09|1145.29|1166.75|1148.95|1163.09|1145.29|36
1652110230000|2022-05-09 15:30:30|1163.32|1145.52|1163.01|1145.21|1163.45|1145.65|1162.85|1145.05|31
1652110240000|2022-05-09 15:30:40|1162.92|1145.12|1162.61|1144.81|1162.92|1145.12|1161.38|1143.58|26
1652110250000|2022-05-09 15:30:50|1162.73|1144.93|1162.44|1144.64|1163.67|1145.87|1162.38|1144.58|29
1652110260000|2022-05-09 15:31:00|1162.4|1144.6|1161.1|1143.3|1162.4|1144.6|1161.02|1143.22|31
1652110270000|2022-05-09 15:31:10|1161.16|1143.36|1162.34|1144.54|1162.49|1144.69|1161.16|1143.36|26
1652110280000|2022-05-09 15:31:20|1162.3|1144.5|1160.15|1142.35|1162.41|1144.61|1160.15|1142.35|35
1652110290000|2022-05-09 15:31:30|1160.28|1142.48|1159.3|1141.5|1160.95|1143.15|1159.25|1141.45|34
1652110300000|2022-05-09 15:31:40|1158.1|1140.3|1156.55|1138.75|1158.46|1140.66|1154.53|1136.73|33
1652110310000|2022-05-09 15:31:50|1156.91|1139.11|1155.44|1137.64|1156.92|1139.12|1155.14|1137.34|35
1652110320000|2022-05-09 15:32:00|1155.22|1137.42|1153.9|1136.1|1155.24|1137.44|1153.1|1135.3|36
1652110330000|2022-05-09 15:32:10|1153.76|1135.96|1157.25|1139.45|1157.25|1139.45|1153.49|1135.69|28
1652110340000|2022-05-09 15:32:20|1157.38|1139.58|1160.41|1142.61|1161.49|1143.69|1157.38|1139.58|36
1652110350000|2022-05-09 15:32:30|1160.08|1142.28|1155.2|1137.4|1160.1|1142.3|1155.09|1137.29|38
1652110360000|2022-05-09 15:32:40|1154.9|1137.1|1155.08|1137.28|1155.9|1138.1|1154|1136.2|30
1652110370000|2022-05-09 15:32:50|1155.13|1137.33|1154.53|1136.73|1156|1138.2|1154.53|1136.73|23
1652110380000|2022-05-09 15:33:00|1154.52|1136.72|1150.72|1132.92|1154.52|1136.72|1150.72|1132.92|32
1652110390000|2022-05-09 15:33:10|1150.66|1132.86|1146.53|1128.73|1150.66|1132.86|1146.51|1128.71|36
1652110400000|2022-05-09 15:33:20|1146.51|1128.71|1149.55|1131.75|1151.05|1133.25|1146.43|1128.63|36
1652110410000|2022-05-09 15:33:30|1149.51|1131.71|1150.31|1132.51|1150.34|1132.54|1148.94|1131.14|32
1652110420000|2022-05-09 15:33:40|1150.26|1132.46|1148.81|1131.01|1151.76|1133.96|1148.33|1130.53|35
1652110430000|2022-05-09 15:33:50|1148.72|1130.92|1149.25|1131.45|1150.24|1132.44|1148.72|1130.92|28
1652110440000|2022-05-09 15:34:00|1149.19|1131.39|1150.13|1132.33|1150.13|1132.33|1149.01|1131.21|25
1652110450000|2022-05-09 15:34:10|1150.18|1132.38|1153.33|1135.53|1153.4|1135.6|1150.18|1132.38|36
1652110460000|2022-05-09 15:34:20|1153.38|1135.58|1155.93|1138.13|1156.4|1138.6|1153.35|1135.55|30
1652110470000|2022-05-09 15:34:30|1155.79|1137.99|1155.4|1137.6|1156.4|1138.6|1154.96|1137.16|32
1652110480000|2022-05-09 15:34:40|1155.38|1137.58|1155.39|1137.59|1155.5|1137.7|1155.35|1137.55|10
1652110490000|2022-05-09 15:34:50|1155.37|1137.57|1153.4|1135.6|1155.37|1137.57|1153.33|1135.53|32
1652110500000|2022-05-09 15:35:00|1153.39|1135.59|1156.25|1138.45|1156.41|1138.61|1153.36|1135.56|34
1652110510000|2022-05-09 15:35:10|1156.35|1138.55|1155.66|1137.86|1156.65|1138.85|1155.38|1137.58|25
1652110520000|2022-05-09 15:35:20|1155.45|1137.65|1153.17|1135.37|1155.75|1137.95|1152.58|1134.78|35
1652110530000|2022-05-09 15:35:30|1153.36|1135.56|1152.75|1134.95|1153.36|1135.56|1151.36|1133.56|34
1652110540000|2022-05-09 15:35:40|1152.34|1134.54|1149.77|1131.97|1152.34|1134.54|1149.77|1131.97|35
1652110550000|2022-05-09 15:35:50|1149.9|1132.1|1150.22|1132.42|1150.25|1132.45|1148.61|1130.81|28
1652110560000|2022-05-09 15:36:00|1150.2|1132.4|1150.1|1132.3|1150.67|1132.87|1149.8|1132|31
1652110570000|2022-05-09 15:36:10|1149.54|1131.74|1152.3|1134.5|1152.3|1134.5|1149.5|1131.7|30
1652110580000|2022-05-09 15:36:20|1152.27|1134.47|1151.41|1133.61|1153.03|1135.23|1151.38|1133.58|22
1652110590000|2022-05-09 15:36:30|1151.42|1133.62|1152.6|1134.8|1152.77|1134.97|1151.42|1133.62|27
1652110600000|2022-05-09 15:36:40|1152.4|1134.6|1152.88|1135.08|1152.92|1135.12|1151.97|1134.17|28
1652110610000|2022-05-09 15:36:50|1152.93|1135.13|1152.95|1135.15|1153.6|1135.8|1152.89|1135.09|21
1652110620000|2022-05-09 15:37:00|1152.96|1135.16|1156.43|1138.63|1156.48|1138.68|1152.95|1135.15|33
1652110630000|2022-05-09 15:37:10|1156.95|1139.15|1156.31|1138.51|1157.25|1139.45|1156.07|1138.27|25
1652110640000|2022-05-09 15:37:20|1156.35|1138.55|1157.62|1139.82|1158.44|1140.64|1156.35|1138.55|36
1652110650000|2022-05-09 15:37:30|1157.55|1139.75|1157.87|1140.07|1158.07|1140.27|1156.91|1139.11|30
1652110660000|2022-05-09 15:37:40|1158.4|1140.6|1158.52|1140.72|1158.81|1141.01|1158.19|1140.39|25
1652110670000|2022-05-09 15:37:50|1158.38|1140.58|1157.02|1139.22|1158.43|1140.63|1157.02|1139.22|27
1652110680000|2022-05-09 15:38:00|1157.01|1139.21|1157.3|1139.5|1157.41|1139.61|1156.19|1138.39|25
1652110690000|2022-05-09 15:38:10|1157.27|1139.47|1157.42|1139.62|1158.5|1140.7|1157.27|1139.47|30
1652110700000|2022-05-09 15:38:20|1157.3|1139.5|1157.97|1140.17|1158.39|1140.59|1157.3|1139.5|36
1652110710000|2022-05-09 15:38:30|1158.27|1140.47|1159.35|1141.55|1159.42|1141.62|1158.27|1140.47|32
1652110720000|2022-05-09 15:38:40|1159.36|1141.56|1159.97|1142.17|1159.97|1142.17|1159.33|1141.53|28
1652110730000|2022-05-09 15:38:50|1159.98|1142.18|1163.46|1145.66|1163.46|1145.66|1159.89|1142.09|30
1652110740000|2022-05-09 15:39:00|1163.57|1145.77|1162.41|1144.61|1163.82|1146.02|1162.38|1144.58|26
1652110750000|2022-05-09 15:39:10|1162.42|1144.62|1161.34|1143.54|1162.42|1144.62|1159.91|1142.11|33
1652110760000|2022-05-09 15:39:20|1161.65|1143.85|1161.45|1143.65|1162.28|1144.48|1161.06|1143.26|32
1652110770000|2022-05-09 15:39:30|1161.47|1143.67|1164.28|1146.48|1164.4|1146.6|1161.47|1143.67|33
1652110780000|2022-05-09 15:39:40|1164.35|1146.55|1164.83|1147.03|1164.85|1147.05|1164.23|1146.43|28
1652110790000|2022-05-09 15:39:50|1164.72|1146.92|1165.43|1147.63|1165.45|1147.65|1164.72|1146.92|27
1652110800000|2022-05-09 15:40:00|1165.8|1148|1166.46|1148.66|1166.46|1148.66|1165.75|1147.95|27
1652110810000|2022-05-09 15:40:10|1166.43|1148.63|1165.94|1148.14|1166.96|1149.16|1165.79|1147.99|30
1652110820000|2022-05-09 15:40:20|1165.91|1148.11|1163.98|1146.18|1166.14|1148.34|1163.93|1146.13|33
1652110830000|2022-05-09 15:40:30|1163.45|1145.65|1164.11|1146.31|1164.13|1146.33|1163.02|1145.22|34
1652110840000|2022-05-09 15:40:40|1164.15|1146.35|1163.25|1145.45|1164.15|1146.35|1162.62|1144.82|32
1652110850000|2022-05-09 15:40:50|1163.32|1145.52|1163.21|1145.41|1163.48|1145.68|1162.81|1145.01|26
1652110860000|2022-05-09 15:41:00|1163.14|1145.34|1163.02|1145.22|1163.73|1145.93|1162.95|1145.15|22
1652110870000|2022-05-09 15:41:10|1163.01|1145.21|1164.28|1146.48|1164.5|1146.7|1163.01|1145.21|26
1652110880000|2022-05-09 15:41:20|1164.35|1146.55|1165.51|1147.71|1165.68|1147.88|1164.29|1146.49|34
1652110890000|2022-05-09 15:41:30|1165.42|1147.62|1166.37|1148.57|1166.4|1148.6|1165.35|1147.55|17
1652110900000|2022-05-09 15:41:40|1166.6|1148.8|1168.04|1150.24|1168.13|1150.33|1166.27|1148.47|30
1652110910000|2022-05-09 15:41:50|1167.73|1149.93|1167.77|1149.97|1167.94|1150.14|1167.31|1149.51|25
1652110920000|2022-05-09 15:42:00|1168.03|1150.23|1167.13|1149.33|1168.17|1150.37|1167.13|1149.33|20
1652110930000|2022-05-09 15:42:10|1167.21|1149.41|1166.45|1148.65|1167.83|1150.03|1166.45|1148.65|32
1652110940000|2022-05-09 15:42:20|1166.32|1148.52|1166.17|1148.37|1166.33|1148.53|1166.04|1148.24|26
1652110950000|2022-05-09 15:42:30|1166.18|1148.38|1165.85|1148.05|1166.23|1148.43|1165.28|1147.48|29
1652110960000|2022-05-09 15:42:40|1165.36|1147.56|1164.96|1147.16|1165.39|1147.59|1164.73|1146.93|29
1652110970000|2022-05-09 15:42:50|1165.01|1147.21|1165.22|1147.42|1165.36|1147.56|1164.37|1146.57|30
1652110980000|2022-05-09 15:43:00|1165.25|1147.45|1163.23|1145.43|1165.56|1147.76|1163.23|1145.43|27
1652110990000|2022-05-09 15:43:10|1163.27|1145.47|1165.2|1147.4|1166.07|1148.27|1163.27|1145.47|38
1652111000000|2022-05-09 15:43:20|1164.96|1147.16|1164.97|1147.17|1165.14|1147.34|1164.32|1146.52|27
1652111010000|2022-05-09 15:43:30|1164.93|1147.13|1164.91|1147.11|1164.96|1147.16|1164.39|1146.59|31
1652111020000|2022-05-09 15:43:40|1164.92|1147.12|1164.31|1146.51|1164.95|1147.15|1164.31|1146.51|24
1652111030000|2022-05-09 15:43:50|1164.36|1146.56|1163.66|1145.86|1165.03|1147.23|1163.6|1145.8|23
1652111040000|2022-05-09 15:44:00|1163.61|1145.81|1162.3|1144.5|1163.61|1145.81|1162.29|1144.49|28
1652111050000|2022-05-09 15:44:10|1162.29|1144.49|1160.32|1142.52|1162.31|1144.51|1160.08|1142.28|37
1652111060000|2022-05-09 15:44:20|1160.28|1142.48|1158.39|1140.59|1160.28|1142.48|1158.39|1140.59|32
1652111070000|2022-05-09 15:44:30|1158.47|1140.67|1159.06|1141.26|1160.18|1142.38|1158.44|1140.64|31
1652111080000|2022-05-09 15:44:40|1159.14|1141.34|1160.57|1142.77|1160.79|1142.99|1159.14|1141.34|29
1652111090000|2022-05-09 15:44:50|1160.6|1142.8|1160.22|1142.42|1160.99|1143.19|1160.22|1142.42|31
1652111100000|2022-05-09 15:45:00|1160.21|1142.41|1161.62|1143.82|1161.62|1143.82|1159.79|1141.99|35
1652111110000|2022-05-09 15:45:10|1161.64|1143.84|1161.35|1143.55|1162.13|1144.33|1161.35|1143.55|16
1652111120000|2022-05-09 15:45:20|1161.36|1143.56|1161.35|1143.55|1162.11|1144.31|1161.3|1143.5|27
1652111130000|2022-05-09 15:45:30|1161.36|1143.56|1160.52|1142.72|1161.36|1143.56|1160.41|1142.61|28
1652111140000|2022-05-09 15:45:40|1160.44|1142.64|1160.8|1143|1161.03|1143.23|1160.33|1142.53|27
1652111150000|2022-05-09 15:45:50|1160.44|1142.64|1162.05|1144.25|1162.13|1144.33|1160.38|1142.58|30
1652111160000|2022-05-09 15:46:00|1162.07|1144.27|1162.2|1144.4|1162.92|1145.12|1161.99|1144.19|29
1652111170000|2022-05-09 15:46:10|1161.66|1143.86|1160.77|1142.97|1161.66|1143.86|1160.55|1142.75|36
1652111180000|2022-05-09 15:46:20|1160.69|1142.89|1160.55|1142.75|1161.1|1143.3|1159.58|1141.78|29
1652111190000|2022-05-09 15:46:30|1160.6|1142.8|1161.16|1143.36|1161.29|1143.49|1160.45|1142.65|26
1652111200000|2022-05-09 15:46:40|1161.15|1143.35|1161.38|1143.58|1161.53|1143.73|1160.94|1143.14|20
1652111210000|2022-05-09 15:46:50|1161.47|1143.67|1162.41|1144.61|1162.55|1144.75|1161.47|1143.67|16
1652111220000|2022-05-09 15:47:00|1162.55|1144.75|1163.2|1145.4|1164|1146.2|1162.55|1144.75|31
1652111230000|2022-05-09 15:47:10|1163.18|1145.38|1164.04|1146.24|1164.58|1146.78|1162.83|1145.03|30
1652111240000|2022-05-09 15:47:20|1163.54|1145.74|1163.02|1145.22|1163.54|1145.74|1162.55|1144.75|27
1652111250000|2022-05-09 15:47:30|1162.98|1145.18|1163.4|1145.6|1163.4|1145.6|1162.78|1144.98|24
1652111260000|2022-05-09 15:47:40|1163.35|1145.55|1163.38|1145.58|1163.4|1145.6|1163.35|1145.55|4
1652111270000|2022-05-09 15:47:50|1163.19|1145.39|1162.57|1144.77|1163.19|1145.39|1162.52|1144.72|28
1652111280000|2022-05-09 15:48:00|1162.45|1144.65|1163.02|1145.22|1163.02|1145.22|1162.3|1144.5|21
1652111290000|2022-05-09 15:48:10|1163.05|1145.25|1162|1144.2|1163.36|1145.56|1161.99|1144.19|29
1652111300000|2022-05-09 15:48:20|1162.3|1144.5|1161.58|1143.78|1162.41|1144.61|1161.28|1143.48|20
1652111310000|2022-05-09 15:48:30|1162.03|1144.23|1162.01|1144.21|1162.45|1144.65|1162.01|1144.21|20
1652111320000|2022-05-09 15:48:40|1162.16|1144.36|1162.14|1144.34|1162.26|1144.46|1161.52|1143.72|14
1652111330000|2022-05-09 15:48:50|1161.93|1144.13|1161.38|1143.58|1162.25|1144.45|1161.38|1143.58|26
1652111340000|2022-05-09 15:49:00|1161.41|1143.61|1159.64|1141.84|1161.41|1143.61|1159.63|1141.83|25
1652111350000|2022-05-09 15:49:10|1159.65|1141.85|1157.72|1139.92|1160.29|1142.49|1157.72|1139.92|26
1652111360000|2022-05-09 15:49:20|1157.77|1139.97|1156.22|1138.42|1157.83|1140.03|1156.22|1138.42|31
1652111370000|2022-05-09 15:49:30|1156.13|1138.33|1155.4|1137.6|1156.37|1138.57|1155.3|1137.5|31
1652111380000|2022-05-09 15:49:40|1155.51|1137.71|1154.89|1137.09|1155.74|1137.94|1154.79|1136.99|31
1652111390000|2022-05-09 15:49:50|1155.31|1137.51|1155.6|1137.8|1155.75|1137.95|1155.31|1137.51|10
1652111400000|2022-05-09 15:50:00|1155.5|1137.7|1158.15|1140.35|1158.23|1140.43|1155.5|1137.7|28
1652111410000|2022-05-09 15:50:10|1158.12|1140.32|1155.31|1137.51|1158.12|1140.32|1155.31|1137.51|30
1652111420000|2022-05-09 15:50:20|1155.28|1137.48|1156.77|1138.97|1156.77|1138.97|1155.06|1137.26|28
1652111430000|2022-05-09 15:50:30|1157.24|1139.44|1158.12|1140.32|1158.12|1140.32|1157.21|1139.41|17
1652111440000|2022-05-09 15:50:40|1158.18|1140.38|1158.8|1141|1158.8|1141|1158.18|1140.38|21
1652111450000|2022-05-09 15:50:50|1158.81|1141.01|1162.29|1144.49|1162.29|1144.49|1158.81|1141.01|37
1652111460000|2022-05-09 15:51:00|1162.33|1144.53|1161.71|1143.91|1162.4|1144.6|1161.61|1143.81|31
1652111470000|2022-05-09 15:51:10|1161.17|1143.37|1161.46|1143.66|1162.16|1144.36|1161.17|1143.37|33
1652111480000|2022-05-09 15:51:20|1161.42|1143.62|1161.39|1143.59|1161.54|1143.74|1161.27|1143.47|24
1652111490000|2022-05-09 15:51:30|1161.36|1143.56|1162.01|1144.21|1162.01|1144.21|1161.19|1143.39|22
1652111500000|2022-05-09 15:51:40|1162.05|1144.25|1161.4|1143.6|1162.1|1144.3|1161.4|1143.6|28
1652111510000|2022-05-09 15:51:50|1161.6|1143.8|1161.73|1143.93|1161.73|1143.93|1161.4|1143.6|24
1652111520000|2022-05-09 15:52:00|1161.77|1143.97|1160.34|1142.54|1161.78|1143.98|1160.32|1142.52|26
1652111530000|2022-05-09 15:52:10|1160.51|1142.71|1162.29|1144.49|1162.29|1144.49|1160.51|1142.71|28
1652111540000|2022-05-09 15:52:20|1162.31|1144.51|1163.56|1145.76|1163.56|1145.76|1162.15|1144.35|23
1652111550000|2022-05-09 15:52:30|1163.58|1145.78|1164.3|1146.5|1164.4|1146.6|1162.54|1144.74|22
1652111560000|2022-05-09 15:52:40|1164.34|1146.54|1163.48|1145.68|1164.4|1146.6|1163.48|1145.68|21
1652111570000|2022-05-09 15:52:50|1163.51|1145.71|1162.97|1145.17|1163.9|1146.1|1162.97|1145.17|19
1652111580000|2022-05-09 15:53:00|1162.98|1145.18|1162.87|1145.07|1163.31|1145.51|1162.81|1145.01|15
1652111590000|2022-05-09 15:53:10|1163.31|1145.51|1162.96|1145.16|1163.31|1145.51|1162.4|1144.6|22
1652111600000|2022-05-09 15:53:20|1162.97|1145.17|1162.93|1145.13|1163.79|1145.99|1162.93|1145.13|27
1652111610000|2022-05-09 15:53:30|1162.86|1145.06|1162.55|1144.75|1162.96|1145.16|1162.36|1144.56|18
1652111620000|2022-05-09 15:53:40|1162.43|1144.63|1161.64|1143.84|1162.43|1144.63|1161.64|1143.84|17
1652111630000|2022-05-09 15:53:50|1161.66|1143.86|1160.36|1142.56|1161.66|1143.86|1160.31|1142.51|30
1652111640000|2022-05-09 15:54:00|1160.38|1142.58|1160.23|1142.43|1160.46|1142.66|1159.75|1141.95|25
1652111650000|2022-05-09 15:54:10|1160.22|1142.42|1160.41|1142.61|1160.56|1142.76|1159.43|1141.63|29
1652111660000|2022-05-09 15:54:20|1160.35|1142.55|1161.01|1143.21|1161.01|1143.21|1160.32|1142.52|18
1652111670000|2022-05-09 15:54:30|1161.03|1143.23|1161.36|1143.56|1161.65|1143.85|1160.85|1143.05|20
1652111680000|2022-05-09 15:54:40|1161.4|1143.6|1160.61|1142.81|1161.64|1143.84|1160.61|1142.81|26
1652111690000|2022-05-09 15:54:50|1160.8|1143|1161.22|1143.42|1161.23|1143.43|1160.65|1142.85|27
1652111700000|2022-05-09 15:55:00|1161.21|1143.41|1160.39|1142.59|1161.46|1143.66|1160.07|1142.27|31
1652111710000|2022-05-09 15:55:10|1160.23|1142.43|1160.04|1142.24|1160.23|1142.43|1159.18|1141.38|29
1652111720000|2022-05-09 15:55:20|1160.05|1142.25|1160.25|1142.45|1160.28|1142.48|1159.77|1141.97|20
1652111730000|2022-05-09 15:55:30|1160.24|1142.44|1161.07|1143.27|1161.24|1143.44|1160.19|1142.39|26
1652111740000|2022-05-09 15:55:40|1161.09|1143.29|1160.91|1143.11|1161.28|1143.48|1160.41|1142.61|20
1652111750000|2022-05-09 15:55:50|1160.7|1142.9|1160.62|1142.82|1160.7|1142.9|1160.46|1142.66|17
1652111760000|2022-05-09 15:56:00|1160.69|1142.89|1159.95|1142.15|1161.1|1143.3|1159.95|1142.15|36
1652111770000|2022-05-09 15:56:10|1159.79|1141.99|1158.34|1140.54|1159.79|1141.99|1158.28|1140.48|22
1652111780000|2022-05-09 15:56:20|1158.48|1140.68|1158.64|1140.84|1158.64|1140.84|1158.36|1140.56|19
1652111790000|2022-05-09 15:56:30|1158.39|1140.59|1158.5|1140.7|1158.59|1140.79|1158.34|1140.54|10
1652111800000|2022-05-09 15:56:40|1158.55|1140.75|1158.75|1140.95|1158.82|1141.02|1158.55|1140.75|16
1652111810000|2022-05-09 15:56:50|1159.02|1141.22|1158.48|1140.68|1159.18|1141.38|1158.34|1140.54|13
1652111820000|2022-05-09 15:57:00|1158.03|1140.23|1157.9|1140.1|1158.76|1140.96|1157.89|1140.09|28
1652111830000|2022-05-09 15:57:10|1157.74|1139.94|1155.58|1137.78|1157.74|1139.94|1155.56|1137.76|28
1652111840000|2022-05-09 15:57:20|1155.6|1137.8|1156.2|1138.4|1156.22|1138.42|1155.54|1137.74|17
1652111850000|2022-05-09 15:57:30|1156.21|1138.41|1158.12|1140.32|1158.25|1140.45|1156.21|1138.41|29
1652111860000|2022-05-09 15:57:40|1158.07|1140.27|1158.06|1140.26|1158.23|1140.43|1158.06|1140.26|17
1652111870000|2022-05-09 15:57:50|1158.02|1140.22|1158.93|1141.13|1158.93|1141.13|1158.02|1140.22|19
1652111880000|2022-05-09 15:58:00|1158.97|1141.17|1160.23|1142.43|1160.28|1142.48|1158.97|1141.17|24
1652111890000|2022-05-09 15:58:10|1160.06|1142.26|1159.11|1141.31|1160.06|1142.26|1159.03|1141.23|25
1652111900000|2022-05-09 15:58:20|1159.45|1141.65|1159.04|1141.24|1159.45|1141.65|1158.42|1140.62|29
1652111910000|2022-05-09 15:58:30|1159.2|1141.4|1157.4|1139.6|1159.34|1141.54|1157.4|1139.6|31
1652111920000|2022-05-09 15:58:40|1157.41|1139.61|1155.33|1137.53|1157.5|1139.7|1155.31|1137.51|25
1652111930000|2022-05-09 15:58:50|1155.38|1137.58|1154.35|1136.55|1155.41|1137.61|1154.24|1136.44|22
1652111940000|2022-05-09 15:59:00|1154.32|1136.52|1153.45|1135.65|1154.32|1136.52|1153.38|1135.58|19
1652111950000|2022-05-09 15:59:10|1153.72|1135.92|1157.94|1140.14|1157.95|1140.15|1153.45|1135.65|35
1652111960000|2022-05-09 15:59:20|1157.84|1140.04|1157.71|1139.91|1158.29|1140.49|1157.38|1139.58|32
1652111970000|2022-05-09 15:59:30|1157.73|1139.93|1157.44|1139.64|1157.89|1140.09|1157.44|1139.64|16
1652111980000|2022-05-09 15:59:40|1157.41|1139.61|1158.05|1140.25|1158.05|1140.25|1157.31|1139.51|19
1652111990000|2022-05-09 15:59:50|1158.3|1140.5|1157.65|1139.85|1158.9|1141.1|1157.65|1139.85|12
1652112000000|2022-05-09 16:00:00|1157.6|1139.8|1158.15|1140.35|1158.17|1140.37|1157.6|1139.8|13
1652112010000|2022-05-09 16:00:10|1157.98|1140.18|1157.47|1139.67|1158.25|1140.45|1157.4|1139.6|10
1652112020000|2022-05-09 16:00:20|1157.45|1139.65|1157.35|1139.55|1157.46|1139.66|1157.14|1139.34|6
1652112030000|2022-05-09 16:00:30|1157.3|1139.5|1157.44|1139.64|1157.53|1139.73|1157.3|1139.5|8
1652112040000|2022-05-09 16:00:40|1157.65|1139.85|1156.36|1138.56|1157.68|1139.88|1156.36|1138.56|15
1652112050000|2022-05-09 16:00:50|1156.43|1138.63|1156.02|1138.22|1157.4|1139.6|1155.83|1138.03|27
1652112060000|2022-05-09 16:01:00|1155.91|1138.11|1155.28|1137.48|1155.91|1138.11|1154.44|1136.64|20
1652112070000|2022-05-09 16:01:10|1155.33|1137.53|1153.5|1135.7|1155.4|1137.6|1153.5|1135.7|23
1652112080000|2022-05-09 16:01:20|1153.6|1135.8|1154.26|1136.46|1154.43|1136.63|1153.48|1135.68|31
1652112090000|2022-05-09 16:01:30|1154.37|1136.57|1154.35|1136.55|1154.63|1136.83|1154.07|1136.27|30
1652112100000|2022-05-09 16:01:40|1153.88|1136.08|1153.42|1135.62|1154|1136.2|1153.34|1135.54|23
1652112110000|2022-05-09 16:01:50|1153|1135.2|1152.5|1134.7|1153.42|1135.62|1152.5|1134.7|20
1652112120000|2022-05-09 16:02:00|1152.65|1134.85|1152.48|1134.68|1153.34|1135.54|1152.48|1134.68|35
1652112130000|2022-05-09 16:02:10|1152.63|1134.83|1152.21|1134.41|1153.35|1135.55|1152.21|1134.41|24
1652112140000|2022-05-09 16:02:20|1152.19|1134.39|1153.42|1135.62|1153.42|1135.62|1151.88|1134.08|24
1652112150000|2022-05-09 16:02:30|1153.43|1135.63|1154.18|1136.38|1154.41|1136.61|1153.27|1135.47|26
1652112160000|2022-05-09 16:02:40|1153.8|1136|1153.4|1135.6|1154.36|1136.56|1153.4|1135.6|15
1652112170000|2022-05-09 16:02:50|1153.28|1135.48|1152.6|1134.8|1153.45|1135.65|1152.59|1134.79|13
1652112180000|2022-05-09 16:03:00|1152.59|1134.79|1152.7|1134.9|1153.4|1135.6|1152.49|1134.69|17
1652112190000|2022-05-09 16:03:10|1152.63|1134.83|1152.94|1135.14|1153.26|1135.46|1152.55|1134.75|18
1652112200000|2022-05-09 16:03:20|1153.03|1135.23|1152.57|1134.77|1153.03|1135.23|1152.5|1134.7|13
1652112210000|2022-05-09 16:03:30|1152.4|1134.6|1151.38|1133.58|1152.4|1134.6|1150.73|1132.93|26
1652112220000|2022-05-09 16:03:40|1151.26|1133.46|1149.2|1131.4|1151.43|1133.63|1149.2|1131.4|24
1652112230000|2022-05-09 16:03:50|1149.24|1131.44|1148.4|1130.6|1149.4|1131.6|1148.4|1130.6|16
1652112240000|2022-05-09 16:04:00|1148.39|1130.59|1148.36|1130.56|1148.4|1130.6|1147.55|1129.75|33
1652112250000|2022-05-09 16:04:10|1148.38|1130.58|1148.4|1130.6|1149.25|1131.45|1148.37|1130.57|19
1652112260000|2022-05-09 16:04:20|1148.36|1130.56|1148.4|1130.6|1148.44|1130.64|1148.28|1130.48|16
1652112270000|2022-05-09 16:04:30|1148.55|1130.75|1149.22|1131.42|1149.41|1131.61|1148.44|1130.64|18
1652112280000|2022-05-09 16:04:40|1149.14|1131.34|1149.35|1131.55|1149.36|1131.56|1148.8|1131|14
1652112290000|2022-05-09 16:04:50|1149.62|1131.82|1151.14|1133.34|1151.14|1133.34|1149.62|1131.82|17
1652112300000|2022-05-09 16:05:00|1151.18|1133.38|1150.77|1132.97|1151.4|1133.6|1150.06|1132.26|27
1652112310000|2022-05-09 16:05:10|1150.91|1133.11|1150.3|1132.5|1151.23|1133.43|1149.99|1132.19|24
1652112320000|2022-05-09 16:05:20|1150.15|1132.35|1150.33|1132.53|1150.4|1132.6|1150.06|1132.26|17
1652112330000|2022-05-09 16:05:30|1150.35|1132.55|1151.28|1133.48|1151.33|1133.53|1150.24|1132.44|24
1652112340000|2022-05-09 16:05:40|1151.37|1133.57|1152.6|1134.8|1153.3|1135.5|1151.37|1133.57|24
1652112350000|2022-05-09 16:05:50|1152.47|1134.67|1152.51|1134.71|1153.1|1135.3|1152.37|1134.57|23
1652112360000|2022-05-09 16:06:00|1152.42|1134.62|1152.36|1134.56|1152.43|1134.63|1152.19|1134.39|24
1652112370000|2022-05-09 16:06:10|1152.4|1134.6|1153.28|1135.48|1153.28|1135.48|1152.37|1134.57|27
1652112380000|2022-05-09 16:06:20|1153.3|1135.5|1155.6|1137.8|1155.6|1137.8|1153.3|1135.5|25
1652112390000|2022-05-09 16:06:30|1156.02|1138.22|1156.38|1138.58|1156.56|1138.76|1155.7|1137.9|20
1652112400000|2022-05-09 16:06:40|1156.16|1138.36|1158.03|1140.23|1158.25|1140.45|1156.16|1138.36|22
1652112410000|2022-05-09 16:06:50|1158|1140.2|1159.4|1141.6|1159.42|1141.62|1157.9|1140.1|22
1652112420000|2022-05-09 16:07:00|1159.53|1141.73|1161.33|1143.53|1161.53|1143.73|1159.53|1141.73|28
1652112430000|2022-05-09 16:07:10|1161.37|1143.57|1163.4|1145.6|1163.51|1145.71|1161.37|1143.57|28
1652112440000|2022-05-09 16:07:20|1163.6|1145.8|1163.52|1145.72|1164.47|1146.67|1163.13|1145.33|33
1652112450000|2022-05-09 16:07:30|1163.53|1145.73|1164.34|1146.54|1164.45|1146.65|1163.25|1145.45|29
1652112460000|2022-05-09 16:07:40|1164.31|1146.51|1163.72|1145.92|1164.44|1146.64|1163.72|1145.92|21
1652112470000|2022-05-09 16:07:50|1163.73|1145.93|1164.4|1146.6|1164.58|1146.78|1163.73|1145.93|25
1652112480000|2022-05-09 16:08:00|1164.6|1146.8|1165.21|1147.41|1165.21|1147.41|1164.6|1146.8|13
1652112490000|2022-05-09 16:08:10|1165.22|1147.42|1165.2|1147.4|1165.24|1147.44|1164.92|1147.12|17
1652112500000|2022-05-09 16:08:20|1165.19|1147.39|1163.34|1145.54|1165.19|1147.39|1163.24|1145.44|31
1652112510000|2022-05-09 16:08:30|1163.36|1145.56|1161.95|1144.15|1163.36|1145.56|1161.95|1144.15|26
1652112520000|2022-05-09 16:08:40|1161.92|1144.12|1161.05|1143.25|1161.92|1144.12|1160.21|1142.41|33
1652112530000|2022-05-09 16:08:50|1161.16|1143.36|1160.99|1143.19|1161.51|1143.71|1160.35|1142.55|27
1652112540000|2022-05-09 16:09:00|1161.02|1143.22|1161.17|1143.37|1161.27|1143.47|1160.35|1142.55|29
1652112550000|2022-05-09 16:09:10|1161.2|1143.4|1160.4|1142.6|1161.97|1144.17|1160.13|1142.33|28
1652112560000|2022-05-09 16:09:20|1160.27|1142.47|1160.25|1142.45|1160.31|1142.51|1159.82|1142.02|30
1652112570000|2022-05-09 16:09:30|1160.4|1142.6|1159.19|1141.39|1161.13|1143.33|1159.03|1141.23|29
1652112580000|2022-05-09 16:09:40|1159.18|1141.38|1156.46|1138.66|1159.24|1141.44|1156.46|1138.66|32
1652112590000|2022-05-09 16:09:50|1156.08|1138.28|1154.48|1136.68|1156.08|1138.28|1154.47|1136.67|33
1652112600000|2022-05-09 16:10:00|1154.47|1136.67|1156.68|1138.88|1156.89|1139.09|1154.1|1136.3|29
1652112610000|2022-05-09 16:10:10|1156.59|1138.79|1158.33|1140.53|1158.33|1140.53|1156.41|1138.61|27
1652112620000|2022-05-09 16:10:20|1158.34|1140.54|1160.3|1142.5|1161.05|1143.25|1158.34|1140.54|35
1652112630000|2022-05-09 16:10:30|1160.33|1142.53|1160.59|1142.79|1161.07|1143.27|1160.17|1142.37|24
1652112640000|2022-05-09 16:10:40|1160.55|1142.75|1160.39|1142.59|1160.75|1142.95|1159.97|1142.17|32
1652112650000|2022-05-09 16:10:50|1160.4|1142.6|1161.38|1143.58|1161.69|1143.89|1160.4|1142.6|26
1652112660000|2022-05-09 16:11:00|1161.29|1143.49|1160.45|1142.65|1161.29|1143.49|1160.45|1142.65|26
1652112670000|2022-05-09 16:11:10|1160.35|1142.55|1159.6|1141.8|1160.35|1142.55|1159.45|1141.65|21
1652112680000|2022-05-09 16:11:20|1159.47|1141.67|1159.21|1141.41|1159.47|1141.67|1158.42|1140.62|26
1652112690000|2022-05-09 16:11:30|1159.33|1141.53|1159.85|1142.05|1159.94|1142.14|1159.29|1141.49|25
1652112700000|2022-05-09 16:11:40|1159.87|1142.07|1160.45|1142.65|1160.45|1142.65|1159.87|1142.07|12
1652112710000|2022-05-09 16:11:50|1160.44|1142.64|1160.84|1143.04|1160.99|1143.19|1160.43|1142.63|27
1652112720000|2022-05-09 16:12:00|1161.22|1143.42|1161.32|1143.52|1161.32|1143.52|1161.1|1143.3|14
1652112730000|2022-05-09 16:12:10|1161.25|1143.45|1161.23|1143.43|1161.26|1143.46|1161.2|1143.4|5
1652112740000|2022-05-09 16:12:20|1161.32|1143.52|1160.87|1143.07|1161.33|1143.53|1160.86|1143.06|14
1652112750000|2022-05-09 16:12:30|1161.01|1143.21|1159.66|1141.86|1161.01|1143.21|1159.55|1141.75|22
1652112760000|2022-05-09 16:12:40|1159.68|1141.88|1161.13|1143.33|1161.13|1143.33|1159.68|1141.88|26
1652112770000|2022-05-09 16:12:50|1161.35|1143.55|1162.34|1144.54|1162.35|1144.55|1161.35|1143.55|18
1652112780000|2022-05-09 16:13:00|1162.35|1144.55|1163.37|1145.57|1163.76|1145.96|1162.35|1144.55|28
1652112790000|2022-05-09 16:13:10|1163.36|1145.56|1163.19|1145.39|1163.5|1145.7|1162.57|1144.77|30
1652112800000|2022-05-09 16:13:20|1163.26|1145.46|1163.4|1145.6|1163.43|1145.63|1162.74|1144.94|25
1652112810000|2022-05-09 16:13:30|1163.38|1145.58|1162.43|1144.63|1163.48|1145.68|1162.43|1144.63|24
1652112820000|2022-05-09 16:13:40|1162.75|1144.95|1161.42|1143.62|1162.75|1144.95|1161.37|1143.57|21
1652112830000|2022-05-09 16:13:50|1161.41|1143.61|1162.4|1144.6|1162.4|1144.6|1160.5|1142.7|29
1652112840000|2022-05-09 16:14:00|1162.24|1144.44|1162.43|1144.63|1162.45|1144.65|1162.18|1144.38|15
1652112850000|2022-05-09 16:14:10|1162.75|1144.95|1164.8|1147|1164.8|1147|1162.4|1144.6|14
1652112860000|2022-05-09 16:14:20|1164.9|1147.1|1165.01|1147.21|1165.4|1147.6|1164.4|1146.6|19
1652112870000|2022-05-09 16:14:30|1165.22|1147.42|1166.23|1148.43|1166.23|1148.43|1164.97|1147.17|25
1652112880000|2022-05-09 16:14:40|1166.4|1148.6|1166.17|1148.37|1166.4|1148.6|1165.18|1147.38|24
1652112890000|2022-05-09 16:14:50|1165.91|1148.11|1165.16|1147.36|1165.91|1148.11|1165.16|1147.36|17
1652112900000|2022-05-09 16:15:00|1165.43|1147.63|1167.63|1149.83|1167.63|1149.83|1164.88|1147.08|34
1652112910000|2022-05-09 16:15:10|1168.13|1150.33|1168.4|1150.6|1168.49|1150.69|1167.62|1149.82|28
1652112920000|2022-05-09 16:15:20|1168.49|1150.69|1168.45|1150.65|1168.65|1150.85|1168.25|1150.45|24
1652112930000|2022-05-09 16:15:30|1168.6|1150.8|1168.49|1150.69|1169.34|1151.54|1168.29|1150.49|30
1652112940000|2022-05-09 16:15:40|1168.53|1150.73|1170.85|1153.05|1170.85|1153.05|1168.5|1150.7|29
1652112950000|2022-05-09 16:15:50|1171.09|1153.29|1175.05|1157.25|1175.05|1157.25|1171.09|1153.29|27
1652112960000|2022-05-09 16:16:00|1175.3|1157.5|1174.28|1156.48|1175.4|1157.6|1174.28|1156.48|18
1652112970000|2022-05-09 16:16:10|1174.33|1156.53|1172.26|1154.46|1174.39|1156.59|1172.25|1154.45|29
1652112980000|2022-05-09 16:16:20|1172.28|1154.48|1172.15|1154.35|1172.37|1154.57|1171.45|1153.65|30
1652112990000|2022-05-09 16:16:30|1172.03|1154.23|1172.51|1154.71|1172.7|1154.9|1172.03|1154.23|27
1652113000000|2022-05-09 16:16:40|1172.28|1154.48|1172.52|1154.72|1172.64|1154.84|1171.91|1154.11|21
1652113010000|2022-05-09 16:16:50|1172.47|1154.67|1173.19|1155.39|1173.19|1155.39|1172.18|1154.38|25
1652113020000|2022-05-09 16:17:00|1173.21|1155.41|1172.27|1154.47|1173.21|1155.41|1172.18|1154.38|33
1652113030000|2022-05-09 16:17:10|1172.25|1154.45|1171.83|1154.03|1172.25|1154.45|1171.73|1153.93|22
1652113040000|2022-05-09 16:17:20|1171.82|1154.02|1172.49|1154.69|1172.82|1155.02|1171.79|1153.99|23
1652113050000|2022-05-09 16:17:30|1172.58|1154.78|1172.41|1154.61|1172.58|1154.78|1171.98|1154.18|26
1652113060000|2022-05-09 16:17:40|1172.42|1154.62|1173.76|1155.96|1173.88|1156.08|1172.41|1154.61|35
1652113070000|2022-05-09 16:17:50|1173.94|1156.14|1175.18|1157.38|1175.18|1157.38|1173.94|1156.14|31
1652113080000|2022-05-09 16:18:00|1175.19|1157.39|1173.56|1155.76|1175.41|1157.61|1173.56|1155.76|28
1652113090000|2022-05-09 16:18:10|1173.57|1155.77|1174.33|1156.53|1174.58|1156.78|1173.55|1155.75|24
1652113100000|2022-05-09 16:18:20|1174.31|1156.51|1174.28|1156.48|1174.4|1156.6|1173.65|1155.85|22
1652113110000|2022-05-09 16:18:30|1174.34|1156.54|1173.24|1155.44|1174.45|1156.65|1172.98|1155.18|25
1652113120000|2022-05-09 16:18:40|1173.07|1155.27|1172.45|1154.65|1173.09|1155.29|1172.44|1154.64|21
1652113130000|2022-05-09 16:18:50|1172.52|1154.72|1171.89|1154.09|1172.72|1154.92|1171.34|1153.54|27
1652113140000|2022-05-09 16:19:00|1171.74|1153.94|1172.87|1155.07|1172.87|1155.07|1171.72|1153.92|26
1652113150000|2022-05-09 16:19:10|1172.78|1154.98|1172.54|1154.74|1172.86|1155.06|1172.47|1154.67|15
1652113160000|2022-05-09 16:19:20|1172.51|1154.71|1171.43|1153.63|1172.51|1154.71|1171.38|1153.58|21
1652113170000|2022-05-09 16:19:30|1171.2|1153.4|1169.12|1151.32|1171.2|1153.4|1169.12|1151.32|28
1652113180000|2022-05-09 16:19:40|1169.19|1151.39|1168.58|1150.78|1169.32|1151.52|1168.58|1150.78|33
1652113190000|2022-05-09 16:19:50|1168.59|1150.79|1169.38|1151.58|1169.5|1151.7|1168.59|1150.79|22
1652113200000|2022-05-09 16:20:00|1169.16|1151.36|1167.42|1149.62|1169.4|1151.6|1167.42|1149.62|34
1652113210000|2022-05-09 16:20:10|1167.36|1149.56|1165.67|1147.87|1167.36|1149.56|1165.67|1147.87|27
1652113220000|2022-05-09 16:20:20|1165.55|1147.75|1166.21|1148.41|1166.23|1148.43|1165.17|1147.37|28
1652113230000|2022-05-09 16:20:30|1166.23|1148.43|1165.2|1147.4|1166.34|1148.54|1164.6|1146.8|34
1652113240000|2022-05-09 16:20:40|1164.6|1146.8|1163.99|1146.19|1164.77|1146.97|1163.9|1146.1|24
1652113250000|2022-05-09 16:20:50|1164.11|1146.31|1163.9|1146.1|1164.25|1146.45|1163.44|1145.64|33
1652113260000|2022-05-09 16:21:00|1163.89|1146.09|1164.29|1146.49|1164.37|1146.57|1163.58|1145.78|30
1652113270000|2022-05-09 16:21:10|1164.3|1146.5|1165.46|1147.66|1165.8|1148|1164.2|1146.4|32
1652113280000|2022-05-09 16:21:20|1165.49|1147.69|1165.33|1147.53|1165.86|1148.06|1165.3|1147.5|27
1652113290000|2022-05-09 16:21:30|1165.34|1147.54|1165.04|1147.24|1165.94|1148.14|1165.04|1147.24|30
1652113300000|2022-05-09 16:21:40|1164.82|1147.02|1165.31|1147.51|1165.31|1147.51|1164.71|1146.91|19
1652113310000|2022-05-09 16:21:50|1165.35|1147.55|1165.7|1147.9|1166.01|1148.21|1165.21|1147.41|27
1652113320000|2022-05-09 16:22:00|1165.63|1147.83|1165.11|1147.31|1165.65|1147.85|1165.11|1147.31|24
1652113330000|2022-05-09 16:22:10|1165.14|1147.34|1166.19|1148.39|1166.19|1148.39|1164.97|1147.17|33
1652113340000|2022-05-09 16:22:20|1166.29|1148.49|1166.22|1148.42|1166.37|1148.57|1165.9|1148.1|28
1652113350000|2022-05-09 16:22:30|1166.26|1148.46|1165.27|1147.47|1166.37|1148.57|1165.27|1147.47|26
1652113360000|2022-05-09 16:22:40|1165.25|1147.45|1164.59|1146.79|1165.3|1147.5|1164.4|1146.6|30
1652113370000|2022-05-09 16:22:50|1164.7|1146.9|1164.75|1146.95|1165.37|1147.57|1164.7|1146.9|22
1652113380000|2022-05-09 16:23:00|1164.72|1146.92|1164.7|1146.9|1164.82|1147.02|1164.31|1146.51|25
1652113390000|2022-05-09 16:23:10|1164.65|1146.85|1164.9|1147.1|1164.9|1147.1|1164.48|1146.68|14
1652113400000|2022-05-09 16:23:20|1165.27|1147.47|1165.69|1147.89|1165.92|1148.12|1165.2|1147.4|15
1652113410000|2022-05-09 16:23:30|1165.73|1147.93|1165.85|1148.05|1165.85|1148.05|1165.43|1147.63|21
1652113420000|2022-05-09 16:23:40|1165.91|1148.11|1167.37|1149.57|1167.37|1149.57|1165.91|1148.11|30
1652113430000|2022-05-09 16:23:50|1167.34|1149.54|1167.35|1149.55|1167.5|1149.7|1167.22|1149.42|12
1652113440000|2022-05-09 16:24:00|1167.36|1149.56|1169.47|1151.67|1169.47|1151.67|1167.36|1149.56|30
1652113450000|2022-05-09 16:24:10|1169.78|1151.98|1171.54|1153.74|1171.54|1153.74|1169.69|1151.89|30
1652113460000|2022-05-09 16:24:20|1171.3|1153.5|1170.87|1153.07|1171.5|1153.7|1170.28|1152.48|29
1652113470000|2022-05-09 16:24:30|1170.9|1153.1|1170.03|1152.23|1171.3|1153.5|1169.9|1152.1|36
1652113480000|2022-05-09 16:24:40|1170.02|1152.22|1168.42|1150.62|1170.03|1152.23|1168.42|1150.62|27
1652113490000|2022-05-09 16:24:50|1168.39|1150.59|1167.33|1149.53|1168.39|1150.59|1167.33|1149.53|17
1652113500000|2022-05-09 16:25:00|1167.31|1149.51|1168.17|1150.37|1168.24|1150.44|1167.3|1149.5|32
1652113510000|2022-05-09 16:25:10|1168.11|1150.31|1169.31|1151.51|1169.33|1151.53|1167.68|1149.88|24
1652113520000|2022-05-09 16:25:20|1169.32|1151.52|1168.45|1150.65|1169.37|1151.57|1168.43|1150.63|24
1652113530000|2022-05-09 16:25:30|1168.43|1150.63|1166.3|1148.5|1168.44|1150.64|1165.69|1147.89|34
1652113540000|2022-05-09 16:25:40|1166.33|1148.53|1165.68|1147.88|1166.79|1148.99|1165.68|1147.88|33
1652113550000|2022-05-09 16:25:50|1165.67|1147.87|1164.21|1146.41|1165.67|1147.87|1164.21|1146.41|22
1652113560000|2022-05-09 16:26:00|1164.17|1146.37|1161.7|1143.9|1164.17|1146.37|1161.34|1143.54|35
1652113570000|2022-05-09 16:26:10|1161.82|1144.02|1161.32|1143.52|1162.08|1144.28|1160.84|1143.04|38
1652113580000|2022-05-09 16:26:20|1161.38|1143.58|1161.66|1143.86|1162.42|1144.62|1161.37|1143.57|30
1652113590000|2022-05-09 16:26:30|1161.41|1143.61|1161.08|1143.28|1161.68|1143.88|1161.08|1143.28|31
1652113600000|2022-05-09 16:26:40|1161.06|1143.26|1160.41|1142.61|1161.06|1143.26|1160.41|1142.61|30
1652113610000|2022-05-09 16:26:50|1160.29|1142.49|1159.32|1141.52|1160.29|1142.49|1159.32|1141.52|23
1652113620000|2022-05-09 16:27:00|1159.25|1141.45|1159.15|1141.35|1159.35|1141.55|1158.48|1140.68|23
1652113630000|2022-05-09 16:27:10|1159.13|1141.33|1160.28|1142.48|1160.32|1142.52|1159.13|1141.33|23
1652113640000|2022-05-09 16:27:20|1160.24|1142.44|1159.33|1141.53|1160.3|1142.5|1159.33|1141.53|17
1652113650000|2022-05-09 16:27:30|1159.35|1141.55|1158.65|1140.85|1159.4|1141.6|1158.65|1140.85|27
1652113660000|2022-05-09 16:27:40|1158.66|1140.86|1158.64|1140.84|1159.5|1141.7|1158.59|1140.79|22
1652113670000|2022-05-09 16:27:50|1158.7|1140.9|1159.06|1141.26|1159.18|1141.38|1158.53|1140.73|24
1652113680000|2022-05-09 16:28:00|1159.04|1141.24|1158.37|1140.57|1159.34|1141.54|1158.35|1140.55|27
1652113690000|2022-05-09 16:28:10|1158.42|1140.62|1159.42|1141.62|1160.17|1142.37|1158.41|1140.61|32
1652113700000|2022-05-09 16:28:20|1159.72|1141.92|1159.49|1141.69|1160.23|1142.43|1159.29|1141.49|29
1652113710000|2022-05-09 16:28:30|1159.41|1141.61|1159.4|1141.6|1159.48|1141.68|1158.87|1141.07|25
1652113720000|2022-05-09 16:28:40|1159.36|1141.56|1159.74|1141.94|1160.07|1142.27|1159.35|1141.55|19
1652113730000|2022-05-09 16:28:50|1159.63|1141.83|1159.83|1142.03|1159.83|1142.03|1159.47|1141.67|16
1652113740000|2022-05-09 16:29:00|1159.87|1142.07|1158.8|1141|1160.31|1142.51|1158.71|1140.91|29
1652113750000|2022-05-09 16:29:10|1158.55|1140.75|1160.39|1142.59|1160.41|1142.61|1158.55|1140.75|28
1652113760000|2022-05-09 16:29:20|1160.3|1142.5|1160.37|1142.57|1160.47|1142.67|1160.3|1142.5|13
1652113770000|2022-05-09 16:29:30|1160.33|1142.53|1160.33|1142.53|1160.4|1142.6|1160.05|1142.25|9
1652113780000|2022-05-09 16:29:40|1160.35|1142.55|1160.54|1142.74|1160.77|1142.97|1160.31|1142.51|24
1652113790000|2022-05-09 16:29:50|1160.55|1142.75|1161.2|1143.4|1161.23|1143.43|1160.49|1142.69|23
1652113800000|2022-05-09 16:30:00|1161.21|1143.41|1160.2|1142.4|1161.42|1143.62|1159.92|1142.12|31
1652113810000|2022-05-09 16:30:10|1160.22|1142.42|1161.84|1144.04|1161.84|1144.04|1160.22|1142.42|31
1652113820000|2022-05-09 16:30:20|1161.88|1144.08|1162.13|1144.33|1162.24|1144.44|1161.88|1144.08|19
1652113830000|2022-05-09 16:30:30|1162.06|1144.26|1161.65|1143.85|1162.06|1144.26|1161.54|1143.74|21
1652113840000|2022-05-09 16:30:40|1161.66|1143.86|1159.69|1141.89|1161.8|1144|1159.69|1141.89|23
1652113850000|2022-05-09 16:30:50|1159.85|1142.05|1158.6|1140.8|1159.85|1142.05|1158.46|1140.66|15
1652113860000|2022-05-09 16:31:00|1158.43|1140.63|1159.31|1141.51|1159.37|1141.57|1158.38|1140.58|28
1652113870000|2022-05-09 16:31:10|1159.3|1141.5|1159.4|1141.6|1159.4|1141.6|1159.2|1141.4|17
1652113880000|2022-05-09 16:31:20|1159.37|1141.57|1163.4|1145.6|1163.45|1145.65|1159.26|1141.46|36
1652113890000|2022-05-09 16:31:30|1163.53|1145.73|1163|1145.2|1164.7|1146.9|1163|1145.2|30
1652113900000|2022-05-09 16:31:40|1162.47|1144.67|1160.99|1143.19|1162.47|1144.67|1160.55|1142.75|31
1652113910000|2022-05-09 16:31:50|1161.05|1143.25|1161.33|1143.53|1162|1144.2|1160.44|1142.64|31
1652113920000|2022-05-09 16:32:00|1161.34|1143.54|1159.54|1141.74|1161.34|1143.54|1159.54|1141.74|23
1652113930000|2022-05-09 16:32:10|1159.5|1141.7|1161.61|1143.81|1162.02|1144.22|1159.5|1141.7|31
1652113940000|2022-05-09 16:32:20|1161.64|1143.84|1163.15|1145.35|1163.15|1145.35|1161.53|1143.73|29
1652113950000|2022-05-09 16:32:30|1163.5|1145.7|1161.8|1144|1164.24|1146.44|1161.8|1144|30
1652113960000|2022-05-09 16:32:40|1162.15|1144.35|1161.8|1144|1162.26|1144.46|1161.55|1143.75|33
1652113970000|2022-05-09 16:32:50|1161.81|1144.01|1161.52|1143.72|1162.06|1144.26|1161.36|1143.56|30
1652113980000|2022-05-09 16:33:00|1161.49|1143.69|1161.83|1144.03|1162.06|1144.26|1161.49|1143.69|21
1652113990000|2022-05-09 16:33:10|1161.85|1144.05|1160.48|1142.68|1161.85|1144.05|1160.34|1142.54|30
1652114000000|2022-05-09 16:33:20|1160.49|1142.69|1160.8|1143|1160.98|1143.18|1160.49|1142.69|13
1652114010000|2022-05-09 16:33:30|1160.81|1143.01|1160.74|1142.94|1161.01|1143.21|1160.4|1142.6|20
1652114020000|2022-05-09 16:33:40|1160.68|1142.88|1161.67|1143.87|1161.8|1144|1160.65|1142.85|30
1652114030000|2022-05-09 16:33:50|1161.65|1143.85|1161.06|1143.26|1161.65|1143.85|1160.75|1142.95|27
1652114040000|2022-05-09 16:34:00|1160.95|1143.15|1160.7|1142.9|1161.35|1143.55|1160.69|1142.89|26
1652114050000|2022-05-09 16:34:10|1160.96|1143.16|1160.67|1142.87|1160.96|1143.16|1160.39|1142.59|20
1652114060000|2022-05-09 16:34:20|1160.66|1142.86|1160|1142.2|1160.66|1142.86|1160|1142.2|18
1652114070000|2022-05-09 16:34:30|1160.01|1142.21|1160.62|1142.82|1160.9|1143.1|1160.01|1142.21|29
1652114080000|2022-05-09 16:34:40|1160.63|1142.83|1159.49|1141.69|1160.63|1142.83|1159.44|1141.64|24
1652114090000|2022-05-09 16:34:50|1159.44|1141.64|1160.26|1142.46|1160.26|1142.46|1159.42|1141.62|20
1652114100000|2022-05-09 16:35:00|1160.23|1142.43|1159.53|1141.73|1160.38|1142.58|1159.42|1141.62|24
1652114110000|2022-05-09 16:35:10|1159.45|1141.65|1159.46|1141.66|1159.7|1141.9|1159.28|1141.48|26
1652114120000|2022-05-09 16:35:20|1159.44|1141.64|1158.4|1140.6|1159.44|1141.64|1158.33|1140.53|26
1652114130000|2022-05-09 16:35:30|1158.3|1140.5|1157.38|1139.58|1158.4|1140.6|1157.28|1139.48|27
1652114140000|2022-05-09 16:35:40|1157.25|1139.45|1157.21|1139.41|1157.25|1139.45|1156.2|1138.4|34
1652114150000|2022-05-09 16:35:50|1157.17|1139.37|1157.74|1139.94|1157.79|1139.99|1157.13|1139.33|29
1652114160000|2022-05-09 16:36:00|1157.76|1139.96|1157.5|1139.7|1158.31|1140.51|1157.4|1139.6|23
1652114170000|2022-05-09 16:36:10|1157.48|1139.68|1155.76|1137.96|1157.48|1139.68|1155.66|1137.86|32
1652114180000|2022-05-09 16:36:20|1155.75|1137.95|1156.16|1138.36|1156.4|1138.6|1155.75|1137.95|21
1652114190000|2022-05-09 16:36:30|1156.14|1138.34|1154.55|1136.75|1156.14|1138.34|1154.55|1136.75|29
1652114200000|2022-05-09 16:36:40|1154.58|1136.78|1153.86|1136.06|1154.78|1136.98|1153.83|1136.03|26
1652114210000|2022-05-09 16:36:50|1153.66|1135.86|1153.48|1135.68|1154.05|1136.25|1152.44|1134.64|30
1652114220000|2022-05-09 16:37:00|1153.4|1135.6|1152.76|1134.96|1153.43|1135.63|1152.68|1134.88|15
1652114230000|2022-05-09 16:37:10|1152.74|1134.94|1151|1133.2|1152.74|1134.94|1151|1133.2|24
1652114240000|2022-05-09 16:37:20|1150.38|1132.58|1150.19|1132.39|1150.88|1133.08|1150.18|1132.38|26
1652114250000|2022-05-09 16:37:30|1150.2|1132.4|1150.31|1132.51|1150.31|1132.51|1149.53|1131.73|26
1652114260000|2022-05-09 16:37:40|1150.21|1132.41|1150.21|1132.41|1150.46|1132.66|1150.1|1132.3|21
1652114270000|2022-05-09 16:37:50|1149.89|1132.09|1150.02|1132.22|1150.03|1132.23|1149.41|1131.61|29
1652114280000|2022-05-09 16:38:00|1149.87|1132.07|1147.46|1129.66|1150.3|1132.5|1147.13|1129.33|35
1652114290000|2022-05-09 16:38:10|1147.47|1129.67|1147.25|1129.45|1148.38|1130.58|1146.97|1129.17|33
1652114300000|2022-05-09 16:38:20|1147.24|1129.44|1145.54|1127.74|1148.3|1130.5|1145|1127.2|33
1652114310000|2022-05-09 16:38:30|1145.78|1127.98|1147.4|1129.6|1147.74|1129.94|1145.57|1127.77|31
1652114320000|2022-05-09 16:38:40|1147.36|1129.56|1148.4|1130.6|1148.61|1130.81|1147.3|1129.5|22
1652114330000|2022-05-09 16:38:50|1148.31|1130.51|1148.37|1130.57|1148.37|1130.57|1147.66|1129.86|22
1652114340000|2022-05-09 16:39:00|1148.41|1130.61|1148.28|1130.48|1148.81|1131.01|1148.24|1130.44|24
1652114350000|2022-05-09 16:39:10|1147.95|1130.15|1146.28|1128.48|1148.27|1130.47|1146.27|1128.47|33
1652114360000|2022-05-09 16:39:20|1146.16|1128.36|1145.61|1127.81|1146.16|1128.36|1145.07|1127.27|28
1652114370000|2022-05-09 16:39:30|1145.71|1127.91|1146.16|1128.36|1147.19|1129.39|1145.7|1127.9|32
1652114380000|2022-05-09 16:39:40|1146.06|1128.26|1145.24|1127.44|1146.2|1128.4|1145.16|1127.36|31
1652114390000|2022-05-09 16:39:50|1145.28|1127.48|1142.4|1124.6|1145.32|1127.52|1142.18|1124.38|36
1652114400000|2022-05-09 16:40:00|1142.41|1124.61|1143.72|1125.92|1144.03|1126.23|1142.41|1124.61|33
1652114410000|2022-05-09 16:40:10|1143.7|1125.9|1143.97|1126.17|1143.97|1126.17|1143.22|1125.42|24
1652114420000|2022-05-09 16:40:20|1143.94|1126.14|1143.6|1125.8|1144.4|1126.6|1143.37|1125.57|26
1652114430000|2022-05-09 16:40:30|1143.57|1125.77|1143.25|1125.45|1143.57|1125.77|1143.01|1125.21|28
1652114440000|2022-05-09 16:40:40|1143.35|1125.55|1146.02|1128.22|1146.02|1128.22|1143.35|1125.55|30
1652114450000|2022-05-09 16:40:50|1145.87|1128.07|1144.64|1126.84|1146.69|1128.89|1144.59|1126.79|32
1652114460000|2022-05-09 16:41:00|1144.63|1126.83|1140.9|1123.1|1145.25|1127.45|1140.9|1123.1|30
1652114470000|2022-05-09 16:41:10|1141.27|1123.47|1145.4|1127.6|1145.4|1127.6|1141.24|1123.44|35
1652114480000|2022-05-09 16:41:20|1145.37|1127.57|1145.84|1128.04|1146.51|1128.71|1145.36|1127.56|34
1652114490000|2022-05-09 16:41:30|1145.86|1128.06|1144.92|1127.12|1146.03|1128.23|1144.82|1127.02|23
1652114500000|2022-05-09 16:41:40|1144.78|1126.98|1144.55|1126.75|1144.78|1126.98|1144.03|1126.23|24
1652114510000|2022-05-09 16:41:50|1144.6|1126.8|1144.37|1126.57|1144.91|1127.11|1144.02|1126.22|37
1652114520000|2022-05-09 16:42:00|1144.19|1126.39|1144.21|1126.41|1144.25|1126.45|1143.75|1125.95|24
1652114530000|2022-05-09 16:42:10|1144.24|1126.44|1142.37|1124.57|1144.24|1126.44|1142.26|1124.46|27
1652114540000|2022-05-09 16:42:20|1142.33|1124.53|1141.06|1123.26|1142.4|1124.6|1141.03|1123.23|26
1652114550000|2022-05-09 16:42:30|1141.2|1123.4|1139.34|1121.54|1141.37|1123.57|1139.11|1121.31|35
1652114560000|2022-05-09 16:42:40|1139.33|1121.53|1136.21|1118.41|1139.33|1121.53|1136.2|1118.4|35
1652114570000|2022-05-09 16:42:50|1136.23|1118.43|1132.67|1114.87|1136.23|1118.43|1132.63|1114.83|35
1652114580000|2022-05-09 16:43:00|1132.68|1114.88|1128.71|1110.91|1132.68|1114.88|1128.71|1110.91|34
1652114590000|2022-05-09 16:43:10|1128.7|1110.9|1126.35|1108.55|1128.71|1110.91|1126.15|1108.35|32
1652114600000|2022-05-09 16:43:20|1126.1|1108.3|1129.19|1111.39|1129.19|1111.39|1126.1|1108.3|32
1652114610000|2022-05-09 16:43:30|1129.54|1111.74|1129.98|1112.18|1131.52|1113.72|1129.54|1111.74|34
1652114620000|2022-05-09 16:43:40|1130.01|1112.21|1125.29|1107.49|1130.01|1112.21|1125.28|1107.48|36
1652114630000|2022-05-09 16:43:50|1125.28|1107.48|1123.94|1106.14|1126.29|1108.49|1123.94|1106.14|37
1652114640000|2022-05-09 16:44:00|1123.93|1106.13|1122.75|1104.95|1123.93|1106.13|1119.97|1102.17|39
1652114650000|2022-05-09 16:44:10|1122.89|1105.09|1123.32|1105.52|1124.47|1106.67|1122.37|1104.57|37
1652114660000|2022-05-09 16:44:20|1123.31|1105.51|1122|1104.2|1123.42|1105.62|1121.47|1103.67|32
1652114670000|2022-05-09 16:44:30|1121.98|1104.18|1119.45|1101.65|1121.98|1104.18|1119.39|1101.59|33
1652114680000|2022-05-09 16:44:40|1119.4|1101.6|1117.42|1099.62|1119.4|1101.6|1116.61|1098.81|37
1652114690000|2022-05-09 16:44:50|1117.28|1099.48|1120.15|1102.35|1120.48|1102.68|1117.28|1099.48|38
1652114700000|2022-05-09 16:45:00|1120.25|1102.45|1125.38|1107.58|1125.38|1107.58|1120.19|1102.39|36
1652114710000|2022-05-09 16:45:10|1125.33|1107.53|1129.59|1111.79|1130.38|1112.58|1125.33|1107.53|34
1652114720000|2022-05-09 16:45:20|1130.4|1112.6|1125.72|1107.92|1131.4|1113.6|1125.62|1107.82|37
1652114730000|2022-05-09 16:45:30|1125.58|1107.78|1127.47|1109.67|1127.97|1110.17|1124.06|1106.26|36
1652114740000|2022-05-09 16:45:40|1127.61|1109.81|1125.3|1107.5|1127.61|1109.81|1123.55|1105.75|40
1652114750000|2022-05-09 16:45:50|1125.21|1107.41|1126.1|1108.3|1127.08|1109.28|1124.87|1107.07|34
1652114760000|2022-05-09 16:46:00|1126.32|1108.52|1127.41|1109.61|1127.43|1109.63|1125.19|1107.39|31
1652114770000|2022-05-09 16:46:10|1127.53|1109.73|1127.83|1110.03|1128.66|1110.86|1126.66|1108.86|34
1652114780000|2022-05-09 16:46:20|1127.94|1110.14|1131.52|1113.72|1131.52|1113.72|1127.94|1110.14|39
1652114790000|2022-05-09 16:46:30|1131.54|1113.74|1129.92|1112.12|1131.9|1114.1|1129.03|1111.23|33
1652114800000|2022-05-09 16:46:40|1129.97|1112.17|1129.25|1111.45|1130.2|1112.4|1128.42|1110.62|30
1652114810000|2022-05-09 16:46:50|1129.32|1111.52|1127.27|1109.47|1129.32|1111.52|1127.21|1109.41|35
1652114820000|2022-05-09 16:47:00|1127.22|1109.42|1126.02|1108.22|1127.22|1109.42|1125.47|1107.67|35
1652114830000|2022-05-09 16:47:10|1126|1108.2|1126.43|1108.63|1127.02|1109.22|1125.32|1107.52|33
1652114840000|2022-05-09 16:47:20|1126.52|1108.72|1127.25|1109.45|1128.53|1110.73|1126.52|1108.72|33
1652114850000|2022-05-09 16:47:30|1127.38|1109.58|1129.14|1111.34|1129.37|1111.57|1127.38|1109.58|33
1652114860000|2022-05-09 16:47:40|1129.27|1111.47|1127.75|1109.95|1129.75|1111.95|1127.61|1109.81|26
1652114870000|2022-05-09 16:47:50|1127.7|1109.9|1127.7|1109.9|1127.74|1109.94|1126.67|1108.87|29
1652114880000|2022-05-09 16:48:00|1127.68|1109.88|1128.05|1110.25|1128.05|1110.25|1126.91|1109.11|26
1652114890000|2022-05-09 16:48:10|1127.89|1110.09|1126.75|1108.95|1127.89|1110.09|1126.57|1108.77|29
1652114900000|2022-05-09 16:48:20|1126.77|1108.97|1126.38|1108.58|1128.09|1110.29|1126.17|1108.37|30
1652114910000|2022-05-09 16:48:30|1126.39|1108.59|1125.56|1107.76|1126.43|1108.63|1125.45|1107.65|22
1652114920000|2022-05-09 16:48:40|1125.64|1107.84|1125.13|1107.33|1126.5|1108.7|1125.13|1107.33|36
1652114930000|2022-05-09 16:48:50|1124.62|1106.82|1123.12|1105.32|1125.01|1107.21|1122.55|1104.75|28
1652114940000|2022-05-09 16:49:00|1123.22|1105.42|1125.66|1107.86|1126.27|1108.47|1122.56|1104.76|35
1652114950000|2022-05-09 16:49:10|1125.75|1107.95|1122.43|1104.63|1125.75|1107.95|1122.41|1104.61|36
1652114960000|2022-05-09 16:49:20|1122.32|1104.52|1120.95|1103.15|1122.4|1104.6|1120.95|1103.15|31
1652114970000|2022-05-09 16:49:30|1121.24|1103.44|1121.66|1103.86|1121.66|1103.86|1120.09|1102.29|37
1652114980000|2022-05-09 16:49:40|1121.87|1104.07|1123.44|1105.64|1123.63|1105.83|1121.86|1104.06|36
1652114990000|2022-05-09 16:49:50|1123.37|1105.57|1124.36|1106.56|1124.53|1106.73|1123.37|1105.57|34
1652115000000|2022-05-09 16:50:00|1124.42|1106.62|1125.5|1107.7|1126.08|1108.28|1124.42|1106.62|31
1652115010000|2022-05-09 16:50:10|1125.49|1107.69|1124.15|1106.35|1125.49|1107.69|1122.69|1104.89|35
1652115020000|2022-05-09 16:50:20|1124.65|1106.85|1126.04|1108.24|1126.04|1108.24|1124.05|1106.25|31
1652115030000|2022-05-09 16:50:30|1126.14|1108.34|1125.09|1107.29|1126.19|1108.39|1123.81|1106.01|32
1652115040000|2022-05-09 16:50:40|1125.1|1107.3|1124.34|1106.54|1125.3|1107.5|1123.43|1105.63|36
1652115050000|2022-05-09 16:50:50|1124.36|1106.56|1120.4|1102.6|1124.4|1106.6|1119.9|1102.1|34
1652115060000|2022-05-09 16:51:00|1120.01|1102.21|1114.86|1097.06|1120.39|1102.59|1114.45|1096.65|29
1652115070000|2022-05-09 16:51:10|1114.95|1097.15|1115.59|1097.79|1115.59|1097.79|1112.63|1094.83|35
1652115080000|2022-05-09 16:51:20|1115.4|1097.6|1113.43|1095.63|1117.1|1099.3|1113.4|1095.6|35
1652115090000|2022-05-09 16:51:30|1113.97|1096.17|1116.23|1098.43|1116.98|1099.18|1113.95|1096.15|37
1652115100000|2022-05-09 16:51:40|1116.4|1098.6|1117.67|1099.87|1118.31|1100.51|1116.12|1098.32|39
1652115110000|2022-05-09 16:51:50|1117.71|1099.91|1116.4|1098.6|1118.47|1100.67|1116.38|1098.58|34
1652115120000|2022-05-09 16:52:00|1116.24|1098.44|1115.9|1098.1|1117.47|1099.67|1115.58|1097.78|34
1652115130000|2022-05-09 16:52:10|1115.4|1097.6|1112.85|1095.05|1115.53|1097.73|1112.85|1095.05|27
1652115140000|2022-05-09 16:52:20|1112.8|1095|1113.58|1095.78|1114.37|1096.57|1112.15|1094.35|32
1652115150000|2022-05-09 16:52:30|1113.68|1095.88|1111.93|1094.13|1113.68|1095.88|1109.35|1091.55|38
1652115160000|2022-05-09 16:52:40|1112.09|1094.29|1111.99|1094.19|1112.4|1094.6|1110.52|1092.72|32
1652115170000|2022-05-09 16:52:50|1112.04|1094.24|1110.1|1092.3|1112.04|1094.24|1110.1|1092.3|32
1652115180000|2022-05-09 16:53:00|1110.11|1092.31|1107.75|1089.95|1110.11|1092.31|1107.68|1089.88|20
1652115190000|2022-05-09 16:53:10|1108.24|1090.44|1111.4|1093.6|1111.49|1093.69|1107.06|1089.26|32
1652115200000|2022-05-09 16:53:20|1111.34|1093.54|1116.82|1099.02|1116.9|1099.1|1111.18|1093.38|36
1652115210000|2022-05-09 16:53:30|1116.67|1098.87|1110.7|1092.9|1116.67|1098.87|1110.53|1092.73|32
1652115220000|2022-05-09 16:53:40|1110.77|1092.97|1110.09|1092.29|1111.89|1094.09|1108.89|1091.09|37
1652115230000|2022-05-09 16:53:50|1110.72|1092.92|1110.84|1093.04|1111.02|1093.22|1109|1091.2|30
1652115240000|2022-05-09 16:54:00|1110.75|1092.95|1113.05|1095.25|1115.19|1097.39|1110.26|1092.46|37
1652115250000|2022-05-09 16:54:10|1113.12|1095.32|1115.21|1097.41|1116.5|1098.7|1113.12|1095.32|36
1652115260000|2022-05-09 16:54:20|1115.28|1097.48|1117.4|1099.6|1118.4|1100.6|1115.28|1097.48|34
1652115270000|2022-05-09 16:54:30|1117.19|1099.39|1120.4|1102.6|1120.4|1102.6|1117.19|1099.39|32
1652115280000|2022-05-09 16:54:40|1120.05|1102.25|1116.55|1098.75|1120.9|1103.1|1116.55|1098.75|37
1652115290000|2022-05-09 16:54:50|1116.48|1098.68|1115.44|1097.64|1117.14|1099.34|1115.44|1097.64|33
1652115300000|2022-05-09 16:55:00|1115.47|1097.67|1119.39|1101.59|1119.39|1101.59|1115.4|1097.6|36
1652115310000|2022-05-09 16:55:10|1119.33|1101.53|1119.4|1101.6|1120.11|1102.31|1118.55|1100.75|26
1652115320000|2022-05-09 16:55:20|1119.18|1101.38|1121.67|1103.87|1121.67|1103.87|1119.18|1101.38|32
1652115330000|2022-05-09 16:55:30|1121.69|1103.89|1124.5|1106.7|1124.85|1107.05|1121.69|1103.89|36
1652115340000|2022-05-09 16:55:40|1125.05|1107.25|1126.72|1108.92|1126.9|1109.1|1124.25|1106.45|38
1652115350000|2022-05-09 16:55:50|1126.75|1108.95|1129.22|1111.42|1129.9|1112.1|1126.16|1108.36|35
1652115360000|2022-05-09 16:56:00|1129.17|1111.37|1128.99|1111.19|1129.35|1111.55|1126.25|1108.45|33
1652115370000|2022-05-09 16:56:10|1128.83|1111.03|1126.46|1108.66|1128.83|1111.03|1125.46|1107.66|34
1652115380000|2022-05-09 16:56:20|1126.48|1108.68|1122.84|1105.04|1126.48|1108.68|1122.84|1105.04|34
1652115390000|2022-05-09 16:56:30|1122.46|1104.66|1124.08|1106.28|1125.03|1107.23|1121.79|1103.99|34
1652115400000|2022-05-09 16:56:40|1123.96|1106.16|1126.17|1108.37|1126.34|1108.54|1123.14|1105.34|30
1652115410000|2022-05-09 16:56:50|1126.07|1108.27|1124.4|1106.6|1126.07|1108.27|1124.36|1106.56|36
1652115420000|2022-05-09 16:57:00|1124.32|1106.52|1124.16|1106.36|1125.07|1107.27|1123.68|1105.88|32
1652115430000|2022-05-09 16:57:10|1124.18|1106.38|1124.67|1106.87|1124.67|1106.87|1123.11|1105.31|33
1652115440000|2022-05-09 16:57:20|1124.63|1106.83|1123.98|1106.18|1125.07|1107.27|1123.98|1106.18|33
1652115450000|2022-05-09 16:57:30|1123.67|1105.87|1122.35|1104.55|1124.19|1106.39|1122.28|1104.48|35
1652115460000|2022-05-09 16:57:40|1122.36|1104.56|1122.7|1104.9|1123.3|1105.5|1122.06|1104.26|34
1652115470000|2022-05-09 16:57:50|1123.06|1105.26|1123.17|1105.37|1123.33|1105.53|1122.41|1104.61|25
1652115480000|2022-05-09 16:58:00|1123.07|1105.27|1120.41|1102.61|1123.25|1105.45|1120.25|1102.45|37
1652115490000|2022-05-09 16:58:10|1120.62|1102.82|1119.47|1101.67|1121.6|1103.8|1119.42|1101.62|32
1652115500000|2022-05-09 16:58:20|1119.46|1101.66|1119.15|1101.35|1119.46|1101.66|1118.46|1100.66|33
1652115510000|2022-05-09 16:58:30|1119.22|1101.42|1121.23|1103.43|1121.23|1103.43|1119.2|1101.4|34
1652115520000|2022-05-09 16:58:40|1121.28|1103.48|1124.7|1106.9|1124.7|1106.9|1121.03|1103.23|37
1652115530000|2022-05-09 16:58:50|1124.65|1106.85|1124.4|1106.6|1124.77|1106.97|1124.39|1106.59|29
1652115540000|2022-05-09 16:59:00|1124.38|1106.58|1126.13|1108.33|1126.53|1108.73|1123.66|1105.86|30
1652115550000|2022-05-09 16:59:10|1126.1|1108.3|1128.13|1110.33|1128.36|1110.56|1125.13|1107.33|30
1652115560000|2022-05-09 16:59:20|1128.05|1110.25|1128.35|1110.55|1128.6|1110.8|1127.08|1109.28|22
1652115570000|2022-05-09 16:59:30|1128.86|1111.06|1131.91|1114.11|1131.91|1114.11|1128.8|1111|29
1652115580000|2022-05-09 16:59:40|1132.05|1114.25|1130.37|1112.57|1132.05|1114.25|1130.33|1112.53|26
1652115590000|2022-05-09 16:59:50|1130.38|1112.58|1128.65|1110.85|1130.61|1112.81|1128.38|1110.58|30
1652115600000|2022-05-09 17:00:00|1128.51|1110.71|1126.51|1108.71|1128.77|1110.97|1126.08|1108.28|33
1652115610000|2022-05-09 17:00:10|1126.36|1108.56|1124.25|1106.45|1127.4|1109.6|1124.25|1106.45|35
1652115620000|2022-05-09 17:00:20|1124.24|1106.44|1123.25|1105.45|1124.24|1106.44|1123.2|1105.4|25
1652115630000|2022-05-09 17:00:30|1123.13|1105.33|1121.44|1103.64|1123.26|1105.46|1121.4|1103.6|26
1652115640000|2022-05-09 17:00:40|1121.43|1103.63|1123.09|1105.29|1123.23|1105.43|1121.43|1103.63|30
1652115650000|2022-05-09 17:00:50|1123.05|1105.25|1123.19|1105.39|1124.1|1106.3|1122.19|1104.39|38
1652115660000|2022-05-09 17:01:00|1123.2|1105.4|1122.27|1104.47|1123.2|1105.4|1121.93|1104.13|24
1652115670000|2022-05-09 17:01:10|1122.3|1104.5|1120.43|1102.63|1122.76|1104.96|1120.43|1102.63|27
1652115680000|2022-05-09 17:01:20|1120.35|1102.55|1120.55|1102.75|1120.82|1103.02|1116.45|1098.65|35
1652115690000|2022-05-09 17:01:30|1120.56|1102.76|1121.52|1103.72|1121.52|1103.72|1118.53|1100.73|33
1652115700000|2022-05-09 17:01:40|1121.51|1103.71|1124.68|1106.88|1124.74|1106.94|1121.51|1103.71|37
1652115710000|2022-05-09 17:01:50|1124.59|1106.79|1127.26|1109.46|1127.73|1109.93|1123.58|1105.78|36
1652115720000|2022-05-09 17:02:00|1126.85|1109.05|1128.89|1111.09|1129.4|1111.6|1126.23|1108.43|34
1652115730000|2022-05-09 17:02:10|1128.91|1111.11|1130.08|1112.28|1130.21|1112.41|1128.28|1110.48|35
1652115740000|2022-05-09 17:02:20|1130.09|1112.29|1129.81|1112.01|1132.26|1114.46|1129.79|1111.99|37
1652115750000|2022-05-09 17:02:30|1129.83|1112.03|1127.37|1109.57|1129.83|1112.03|1127.37|1109.57|36
1652115760000|2022-05-09 17:02:40|1127.54|1109.74|1125.97|1108.17|1127.54|1109.74|1125.71|1107.91|36
1652115770000|2022-05-09 17:02:50|1125.94|1108.14|1127.08|1109.28|1127.41|1109.61|1125.77|1107.97|34
1652115780000|2022-05-09 17:03:00|1127.12|1109.32|1126.86|1109.06|1128.42|1110.62|1126.34|1108.54|38
1652115790000|2022-05-09 17:03:10|1126.58|1108.78|1124.13|1106.33|1127.11|1109.31|1123.97|1106.17|36
1652115800000|2022-05-09 17:03:20|1123.18|1105.38|1121.56|1103.76|1123.42|1105.62|1121.56|1103.76|37
1652115810000|2022-05-09 17:03:30|1121.52|1103.72|1123.71|1105.91|1123.78|1105.98|1121.51|1103.71|30
1652115820000|2022-05-09 17:03:40|1123.56|1105.76|1123.46|1105.66|1124.16|1106.36|1123.27|1105.47|36
1652115830000|2022-05-09 17:03:50|1123.43|1105.63|1122.65|1104.85|1124.07|1106.27|1122.52|1104.72|34
1652115840000|2022-05-09 17:04:00|1122.67|1104.87|1123.33|1105.53|1123.55|1105.75|1122.67|1104.87|27
1652115850000|2022-05-09 17:04:10|1123.3|1105.5|1122.37|1104.57|1123.3|1105.5|1121.79|1103.99|31
1652115860000|2022-05-09 17:04:20|1122.39|1104.59|1121.9|1104.1|1122.7|1104.9|1121.75|1103.95|33
1652115870000|2022-05-09 17:04:30|1121.75|1103.95|1116.16|1098.36|1121.75|1103.95|1115.56|1097.76|30
1652115880000|2022-05-09 17:04:40|1115.82|1098.02|1118.3|1100.5|1118.63|1100.83|1115.55|1097.75|32
1652115890000|2022-05-09 17:04:50|1118.19|1100.39|1117.16|1099.36|1118.19|1100.39|1115.71|1097.91|36
1652115900000|2022-05-09 17:05:00|1117.09|1099.29|1120.12|1102.32|1120.13|1102.33|1116.76|1098.96|35
1652115910000|2022-05-09 17:05:10|1120.25|1102.45|1121.25|1103.45|1123.28|1105.48|1120.25|1102.45|39
1652115920000|2022-05-09 17:05:20|1121.43|1103.63|1119.05|1101.25|1121.62|1103.82|1118.45|1100.65|34
1652115930000|2022-05-09 17:05:30|1119.31|1101.51|1117.44|1099.64|1121.59|1103.79|1117.44|1099.64|37
1652115940000|2022-05-09 17:05:40|1117.4|1099.6|1111.13|1093.33|1117.4|1099.6|1111.13|1093.33|36
1652115950000|2022-05-09 17:05:50|1111.9|1094.1|1105.4|1087.6|1111.9|1094.1|1105.4|1087.6|31
1652115960000|2022-05-09 17:06:00|1106.31|1088.51|1101.85|1084.05|1106.31|1088.51|1101.23|1083.43|37
1652115970000|2022-05-09 17:06:10|1101.97|1084.17|1105.86|1088.06|1105.86|1088.06|1100.82|1083.02|33
1652115980000|2022-05-09 17:06:20|1105.58|1087.78|1110.56|1092.76|1110.56|1092.76|1105.58|1087.78|33
1652115990000|2022-05-09 17:06:30|1110.26|1092.46|1109.74|1091.94|1111.28|1093.48|1108.4|1090.6|36
1652116000000|2022-05-09 17:06:40|1109.38|1091.58|1104.87|1087.07|1109.38|1091.58|1104.67|1086.87|33
1652116010000|2022-05-09 17:06:50|1104.55|1086.75|1107.4|1089.6|1107.61|1089.81|1102.63|1084.83|33
1652116020000|2022-05-09 17:07:00|1107.82|1090.02|1108.34|1090.54|1110.4|1092.6|1107.82|1090.02|30
1652116030000|2022-05-09 17:07:10|1108.36|1090.56|1113.82|1096.02|1113.9|1096.1|1108.14|1090.34|36
1652116040000|2022-05-09 17:07:20|1113.72|1095.92|1114.85|1097.05|1114.85|1097.05|1111.42|1093.62|35
1652116050000|2022-05-09 17:07:30|1114.83|1097.03|1116.86|1099.06|1117.57|1099.77|1114.83|1097.03|37
1652116060000|2022-05-09 17:07:40|1116.74|1098.94|1116.17|1098.37|1116.74|1098.94|1115.57|1097.77|31
1652116070000|2022-05-09 17:07:50|1116.46|1098.66|1119.53|1101.73|1119.53|1101.73|1115.95|1098.15|37
1652116080000|2022-05-09 17:08:00|1119.91|1102.11|1125.33|1107.53|1125.7|1107.9|1119.91|1102.11|36
1652116090000|2022-05-09 17:08:10|1125.34|1107.54|1122.32|1104.52|1125.34|1107.54|1120.79|1102.99|37
1652116100000|2022-05-09 17:08:20|1122.26|1104.46|1122.59|1104.79|1123|1105.2|1121.36|1103.56|35
1652116110000|2022-05-09 17:08:30|1122.81|1105.01|1121.41|1103.61|1122.99|1105.19|1121.23|1103.43|33
1652116120000|2022-05-09 17:08:40|1121.37|1103.57|1122.16|1104.36|1124.06|1106.26|1121.37|1103.57|36
1652116130000|2022-05-09 17:08:50|1122.14|1104.34|1126.4|1108.6|1126.4|1108.6|1122.14|1104.34|38
1652116140000|2022-05-09 17:09:00|1126.71|1108.91|1125.9|1108.1|1128.06|1110.26|1125.87|1108.07|35
1652116150000|2022-05-09 17:09:10|1125.89|1108.09|1128.38|1110.58|1129.13|1111.33|1124.45|1106.65|36
1652116160000|2022-05-09 17:09:20|1128.39|1110.59|1129.96|1112.16|1130.03|1112.23|1127.78|1109.98|34
1652116170000|2022-05-09 17:09:30|1129.98|1112.18|1127.47|1109.67|1130.42|1112.62|1127.42|1109.62|31
1652116180000|2022-05-09 17:09:40|1127.4|1109.6|1129.24|1111.44|1129.82|1112.02|1127.16|1109.36|33
1652116190000|2022-05-09 17:09:50|1129.63|1111.83|1128.62|1110.82|1130.7|1112.9|1128.62|1110.82|37
1652116200000|2022-05-09 17:10:00|1128.63|1110.83|1130.09|1112.29|1130.09|1112.29|1128.18|1110.38|34
1652116210000|2022-05-09 17:10:10|1130.2|1112.4|1130.6|1112.8|1130.6|1112.8|1129.26|1111.46|38
1652116220000|2022-05-09 17:10:20|1130.4|1112.6|1130.32|1112.52|1130.78|1112.98|1129.69|1111.89|31
1652116230000|2022-05-09 17:10:30|1130|1112.2|1128.01|1110.21|1130.26|1112.46|1127.96|1110.16|34
1652116240000|2022-05-09 17:10:40|1127.99|1110.19|1128.26|1110.46|1128.7|1110.9|1127.51|1109.71|38
1652116250000|2022-05-09 17:10:50|1128.28|1110.48|1127.49|1109.69|1129.1|1111.3|1127.49|1109.69|37
1652116260000|2022-05-09 17:11:00|1127.44|1109.64|1125.97|1108.17|1127.49|1109.69|1125.52|1107.72|34
1652116270000|2022-05-09 17:11:10|1125.87|1108.07|1122.41|1104.61|1125.87|1108.07|1122.41|1104.61|37
1652116280000|2022-05-09 17:11:20|1122.49|1104.69|1122.43|1104.63|1122.74|1104.94|1121.23|1103.43|36
1652116290000|2022-05-09 17:11:30|1122.35|1104.55|1127.02|1109.22|1127.38|1109.58|1122.08|1104.28|37
1652116300000|2022-05-09 17:11:40|1127.32|1109.52|1123.26|1105.46|1127.32|1109.52|1122.48|1104.68|38
1652116310000|2022-05-09 17:11:50|1123.22|1105.42|1123.23|1105.43|1123.88|1106.08|1123.09|1105.29|30
1652116320000|2022-05-09 17:12:00|1123.31|1105.51|1126.3|1108.5|1126.3|1108.5|1123.31|1105.51|37
1652116330000|2022-05-09 17:12:10|1126.32|1108.52|1129.06|1111.26|1129.11|1111.31|1126.32|1108.52|38
1652116340000|2022-05-09 17:12:20|1129.07|1111.27|1133.07|1115.27|1133.4|1115.6|1129.07|1111.27|33
1652116350000|2022-05-09 17:12:30|1133.09|1115.29|1130.25|1112.45|1133.09|1115.29|1130.21|1112.41|33
1652116360000|2022-05-09 17:12:40|1130.22|1112.42|1135.15|1117.35|1135.29|1117.49|1129.4|1111.6|40
1652116370000|2022-05-09 17:12:50|1135.31|1117.51|1133.52|1115.72|1136.23|1118.43|1133.45|1115.65|38
1652116380000|2022-05-09 17:13:00|1133.31|1115.51|1132.61|1114.81|1133.89|1116.09|1132.61|1114.81|34
1652116390000|2022-05-09 17:13:10|1132.6|1114.8|1134.52|1116.72|1135.23|1117.43|1132.42|1114.62|35
1652116400000|2022-05-09 17:13:20|1134.51|1116.71|1134.82|1117.02|1135.13|1117.33|1132.84|1115.04|35
1652116410000|2022-05-09 17:13:30|1134.84|1117.04|1133.66|1115.86|1135.27|1117.47|1133.21|1115.41|38
1652116420000|2022-05-09 17:13:40|1133.67|1115.87|1135.22|1117.42|1135.22|1117.42|1133.67|1115.87|33
1652116430000|2022-05-09 17:13:50|1135.24|1117.44|1132.84|1115.04|1135.77|1117.97|1132.84|1115.04|33
1652116440000|2022-05-09 17:14:00|1132.48|1114.68|1132.39|1114.59|1132.68|1114.88|1130.37|1112.57|38
1652116450000|2022-05-09 17:14:10|1132.14|1114.34|1131.22|1113.42|1132.54|1114.74|1131.11|1113.31|26
1652116460000|2022-05-09 17:14:20|1131.26|1113.46|1130.45|1112.65|1132.12|1114.32|1130.39|1112.59|35
1652116470000|2022-05-09 17:14:30|1130.44|1112.64|1130.07|1112.27|1130.68|1112.88|1129.63|1111.83|32
1652116480000|2022-05-09 17:14:40|1130.06|1112.26|1129.93|1112.13|1130.06|1112.26|1129.4|1111.6|27
1652116490000|2022-05-09 17:14:50|1129.9|1112.1|1129.66|1111.86|1129.96|1112.16|1129.22|1111.42|27
1652116500000|2022-05-09 17:15:00|1129.71|1111.91|1128.69|1110.89|1129.81|1112.01|1127.97|1110.17|37
1652116510000|2022-05-09 17:15:10|1128.65|1110.85|1130.48|1112.68|1130.48|1112.68|1128.42|1110.62|32
1652116520000|2022-05-09 17:15:20|1130.42|1112.62|1131.16|1113.36|1131.31|1113.51|1129.37|1111.57|34
1652116530000|2022-05-09 17:15:30|1131.12|1113.32|1129.35|1111.55|1131.12|1113.32|1129.33|1111.53|25
1652116540000|2022-05-09 17:15:40|1129.36|1111.56|1130.55|1112.75|1131.34|1113.54|1129.35|1111.55|35
1652116550000|2022-05-09 17:15:50|1130.54|1112.74|1131.35|1113.55|1131.52|1113.72|1130.53|1112.73|22
1652116560000|2022-05-09 17:16:00|1131.36|1113.56|1131.38|1113.58|1131.72|1113.92|1130.38|1112.58|28
1652116570000|2022-05-09 17:16:10|1131.35|1113.55|1132.26|1114.46|1132.32|1114.52|1131.35|1113.55|29
1652116580000|2022-05-09 17:16:20|1132.05|1114.25|1132.42|1114.62|1132.42|1114.62|1131.89|1114.09|22
1652116590000|2022-05-09 17:16:30|1132.49|1114.69|1134.96|1117.16|1135.12|1117.32|1132.42|1114.62|29
1652116600000|2022-05-09 17:16:40|1134.93|1117.13|1139.14|1121.34|1139.26|1121.46|1134.32|1116.52|32
1652116610000|2022-05-09 17:16:50|1139.12|1121.32|1138.4|1120.6|1139.45|1121.65|1138.4|1120.6|29
1652116620000|2022-05-09 17:17:00|1138.25|1120.45|1139.35|1121.55|1139.65|1121.85|1137.99|1120.19|16
1652116630000|2022-05-09 17:17:10|1139.2|1121.4|1138.41|1120.61|1139.72|1121.92|1137.99|1120.19|33
1652116640000|2022-05-09 17:17:20|1138.7|1120.9|1138.86|1121.06|1139.4|1121.6|1138.68|1120.88|26
1652116650000|2022-05-09 17:17:30|1138.97|1121.17|1138.83|1121.03|1139.2|1121.4|1138.4|1120.6|16
1652116660000|2022-05-09 17:17:40|1138.94|1121.14|1142.28|1124.48|1142.4|1124.6|1138.94|1121.14|25
1652116670000|2022-05-09 17:17:50|1142.53|1124.73|1142.57|1124.77|1143.99|1126.19|1142.4|1124.6|26
1652116680000|2022-05-09 17:18:00|1142.54|1124.74|1146.07|1128.27|1146.23|1128.43|1142.37|1124.57|28
1652116690000|2022-05-09 17:18:10|1146.01|1128.21|1143.94|1126.14|1146.18|1128.38|1143.9|1126.1|36
1652116700000|2022-05-09 17:18:20|1143.96|1126.16|1144.19|1126.39|1144.27|1126.47|1143.37|1125.57|34
1652116710000|2022-05-09 17:18:30|1144.18|1126.38|1145.33|1127.53|1145.33|1127.53|1144.13|1126.33|25
1652116720000|2022-05-09 17:18:40|1145.36|1127.56|1145.48|1127.68|1145.92|1128.12|1145.04|1127.24|32
1652116730000|2022-05-09 17:18:50|1145.49|1127.69|1145.26|1127.46|1145.49|1127.69|1145.01|1127.21|27
1652116740000|2022-05-09 17:19:00|1145.24|1127.44|1149.48|1131.68|1150.07|1132.27|1144.66|1126.86|36
1652116750000|2022-05-09 17:19:10|1149.44|1131.64|1149.35|1131.55|1150.4|1132.6|1148.4|1130.6|34
1652116760000|2022-05-09 17:19:20|1149.4|1131.6|1152.44|1134.64|1152.44|1134.64|1149.4|1131.6|38
1652116770000|2022-05-09 17:19:30|1153.1|1135.3|1156.17|1138.37|1156.17|1138.37|1153.1|1135.3|33
1652116780000|2022-05-09 17:19:40|1156.15|1138.35|1154.88|1137.08|1156.19|1138.39|1154.88|1137.08|33
1652116790000|2022-05-09 17:19:50|1154.54|1136.74|1154.3|1136.5|1155.66|1137.86|1154.11|1136.31|34
1652116800000|2022-05-09 17:20:00|1154.47|1136.67|1150.74|1132.94|1154.47|1136.67|1150.74|1132.94|37
1652116810000|2022-05-09 17:20:10|1150.81|1133.01|1150.05|1132.25|1150.81|1133.01|1149.22|1131.42|33
1652116820000|2022-05-09 17:20:20|1150.01|1132.21|1151.37|1133.57|1151.77|1133.97|1150.01|1132.21|29
1652116830000|2022-05-09 17:20:30|1151.1|1133.3|1150.17|1132.37|1151.31|1133.51|1150.17|1132.37|34
1652116840000|2022-05-09 17:20:40|1149.73|1131.93|1147.93|1130.13|1149.73|1131.93|1147.57|1129.77|31
1652116850000|2022-05-09 17:20:50|1147.87|1130.07|1148.58|1130.78|1149.02|1131.22|1147.43|1129.63|35
1652116860000|2022-05-09 17:21:00|1148.59|1130.79|1151.4|1133.6|1151.4|1133.6|1148.46|1130.66|31
1652116870000|2022-05-09 17:21:10|1151.43|1133.63|1151.06|1133.26|1152.83|1135.03|1151.06|1133.26|31
1652116880000|2022-05-09 17:21:20|1150.92|1133.12|1151.7|1133.9|1152.27|1134.47|1150.3|1132.5|33
1652116890000|2022-05-09 17:21:30|1151.5|1133.7|1149.6|1131.8|1151.5|1133.7|1149.24|1131.44|32
1652116900000|2022-05-09 17:21:40|1149.54|1131.74|1150.33|1132.53|1150.37|1132.57|1149.54|1131.74|24
1652116910000|2022-05-09 17:21:50|1150.37|1132.57|1152.76|1134.96|1152.76|1134.96|1150.05|1132.25|33
1652116920000|2022-05-09 17:22:00|1152.57|1134.77|1151.86|1134.06|1153.31|1135.51|1151.61|1133.81|34
1652116930000|2022-05-09 17:22:10|1151.85|1134.05|1150.7|1132.9|1151.85|1134.05|1150.59|1132.79|24
1652116940000|2022-05-09 17:22:20|1150.65|1132.85|1149.58|1131.78|1150.68|1132.88|1149.52|1131.72|24
1652116950000|2022-05-09 17:22:30|1149.54|1131.74|1150.57|1132.77|1150.89|1133.09|1149.45|1131.65|29
1652116960000|2022-05-09 17:22:40|1150.46|1132.66|1149.38|1131.58|1150.46|1132.66|1149.3|1131.5|22
1652116970000|2022-05-09 17:22:50|1149.31|1131.51|1149.45|1131.65|1149.57|1131.77|1148.43|1130.63|30
1652116980000|2022-05-09 17:23:00|1149.47|1131.67|1149.17|1131.37|1149.47|1131.67|1148.5|1130.7|24
1652116990000|2022-05-09 17:23:10|1149.22|1131.42|1151.17|1133.37|1151.33|1133.53|1149.22|1131.42|26
1652117000000|2022-05-09 17:23:20|1151.32|1133.52|1149.65|1131.85|1151.53|1133.73|1149.59|1131.79|24
1652117010000|2022-05-09 17:23:30|1149.48|1131.68|1149.17|1131.37|1149.48|1131.68|1148.64|1130.84|23
1652117020000|2022-05-09 17:23:40|1149.16|1131.36|1148.99|1131.19|1149.55|1131.75|1147.88|1130.08|29
1652117030000|2022-05-09 17:23:50|1149.05|1131.25|1149.38|1131.58|1150.25|1132.45|1149.05|1131.25|35
1652117040000|2022-05-09 17:24:00|1149.4|1131.6|1148.04|1130.24|1149.42|1131.62|1148.04|1130.24|31
1652117050000|2022-05-09 17:24:10|1148.14|1130.34|1148.39|1130.59|1148.39|1130.59|1147.49|1129.69|28
1652117060000|2022-05-09 17:24:20|1148.4|1130.6|1148.49|1130.69|1148.49|1130.69|1147.96|1130.16|24
1652117070000|2022-05-09 17:24:30|1148.48|1130.68|1147.75|1129.95|1149.45|1131.65|1147.75|1129.95|32
1652117080000|2022-05-09 17:24:40|1147.34|1129.54|1146.92|1129.12|1147.43|1129.63|1146.18|1128.38|31
1652117090000|2022-05-09 17:24:50|1147.12|1129.32|1146.1|1128.3|1147.21|1129.41|1145.6|1127.8|26
1652117100000|2022-05-09 17:25:00|1146.17|1128.37|1144.08|1126.28|1146.37|1128.57|1143.66|1125.86|32
1652117110000|2022-05-09 17:25:10|1144.1|1126.3|1146.79|1128.99|1147.8|1130|1143.55|1125.75|36
1652117120000|2022-05-09 17:25:20|1147.18|1129.38|1146.34|1128.54|1147.18|1129.38|1145.63|1127.83|30
1652117130000|2022-05-09 17:25:30|1146.42|1128.62|1148.4|1130.6|1148.4|1130.6|1146.41|1128.61|33
1652117140000|2022-05-09 17:25:40|1148.46|1130.66|1147.49|1129.69|1148.55|1130.75|1147.4|1129.6|22
1652117150000|2022-05-09 17:25:50|1147.46|1129.66|1149.35|1131.55|1149.35|1131.55|1147.35|1129.55|31
1652117160000|2022-05-09 17:26:00|1149.4|1131.6|1147.94|1130.14|1149.4|1131.6|1147.94|1130.14|23
1652117170000|2022-05-09 17:26:10|1147.88|1130.08|1147.21|1129.41|1148.23|1130.43|1146.93|1129.13|34
1652117180000|2022-05-09 17:26:20|1147.23|1129.43|1147.1|1129.3|1147.45|1129.65|1146.61|1128.81|32
1652117190000|2022-05-09 17:26:30|1147.04|1129.24|1146.45|1128.65|1147.37|1129.57|1146.43|1128.63|25
1652117200000|2022-05-09 17:26:40|1146.34|1128.54|1145.68|1127.88|1146.37|1128.57|1145.63|1127.83|26
1652117210000|2022-05-09 17:26:50|1146|1128.2|1146.43|1128.63|1146.5|1128.7|1146|1128.2|17
1652117220000|2022-05-09 17:27:00|1146.35|1128.55|1148.11|1130.31|1148.11|1130.31|1146.35|1128.55|31
1652117230000|2022-05-09 17:27:10|1148.12|1130.32|1148.32|1130.52|1148.65|1130.85|1148.11|1130.31|25
1652117240000|2022-05-09 17:27:20|1148.33|1130.53|1148.53|1130.73|1148.53|1130.73|1148.33|1130.53|21
1652117250000|2022-05-09 17:27:30|1148.54|1130.74|1150.39|1132.59|1150.39|1132.59|1148.5|1130.7|26
1652117260000|2022-05-09 17:27:40|1150.5|1132.7|1151.69|1133.89|1151.69|1133.89|1150.5|1132.7|26
1652117270000|2022-05-09 17:27:50|1151.98|1134.18|1151.38|1133.58|1152.39|1134.59|1150.88|1133.08|30
1652117280000|2022-05-09 17:28:00|1151.4|1133.6|1149.83|1132.03|1151.4|1133.6|1149.66|1131.86|33
1652117290000|2022-05-09 17:28:10|1149.79|1131.99|1148.02|1130.22|1149.79|1131.99|1147.69|1129.89|30
1652117300000|2022-05-09 17:28:20|1148.06|1130.26|1147.52|1129.72|1148.14|1130.34|1146.76|1128.96|32
1652117310000|2022-05-09 17:28:30|1147.42|1129.62|1147.66|1129.86|1148.16|1130.36|1147.42|1129.62|25
1652117320000|2022-05-09 17:28:40|1147.76|1129.96|1147.89|1130.09|1148.42|1130.62|1147.63|1129.83|20
1652117330000|2022-05-09 17:28:50|1147.83|1130.03|1146.67|1128.87|1148.06|1130.26|1146.67|1128.87|30
1652117340000|2022-05-09 17:29:00|1146.73|1128.93|1147.54|1129.74|1147.67|1129.87|1146.73|1128.93|22
1652117350000|2022-05-09 17:29:10|1147.45|1129.65|1147.44|1129.64|1147.54|1129.74|1147.23|1129.43|9
1652117360000|2022-05-09 17:29:20|1147.43|1129.63|1150.33|1132.53|1150.33|1132.53|1147.4|1129.6|28
1652117370000|2022-05-09 17:29:30|1150.29|1132.49|1148.65|1130.85|1150.5|1132.7|1148.65|1130.85|31
1652117380000|2022-05-09 17:29:40|1148.8|1131|1149.34|1131.54|1149.34|1131.54|1148.51|1130.71|25
1652117390000|2022-05-09 17:29:50|1149.33|1131.53|1148.67|1130.87|1149.33|1131.53|1148.02|1130.22|23
1652117400000|2022-05-09 17:30:00|1148.7|1130.9|1149.33|1131.53|1150.12|1132.32|1148.7|1130.9|30
1652117410000|2022-05-09 17:30:10|1149.11|1131.31|1148.22|1130.42|1149.11|1131.31|1147.35|1129.55|33
1652117420000|2022-05-09 17:30:20|1148.19|1130.39|1148.26|1130.46|1148.26|1130.46|1147.14|1129.34|28
1652117430000|2022-05-09 17:30:30|1148.29|1130.49|1149.12|1131.32|1149.15|1131.35|1148.28|1130.48|24
1652117440000|2022-05-09 17:30:40|1149.17|1131.37|1149.33|1131.53|1149.37|1131.57|1148.56|1130.76|26
1652117450000|2022-05-09 17:30:50|1149.35|1131.55|1149.47|1131.67|1149.85|1132.05|1149.32|1131.52|26
1652117460000|2022-05-09 17:31:00|1149.52|1131.72|1149.15|1131.35|1150.5|1132.7|1149.07|1131.27|32
1652117470000|2022-05-09 17:31:10|1149.4|1131.6|1149.65|1131.85|1150.01|1132.21|1149.4|1131.6|22
1652117480000|2022-05-09 17:31:20|1149.67|1131.87|1149.48|1131.68|1149.76|1131.96|1149.46|1131.66|14
1652117490000|2022-05-09 17:31:30|1149.57|1131.77|1150.7|1132.9|1150.77|1132.97|1149.57|1131.77|34
1652117500000|2022-05-09 17:31:40|1150.72|1132.92|1151.72|1133.92|1151.72|1133.92|1150.72|1132.92|34
1652117510000|2022-05-09 17:31:50|1151.95|1134.15|1152.64|1134.84|1153.27|1135.47|1151.52|1133.72|32
1652117520000|2022-05-09 17:32:00|1152.67|1134.87|1152.28|1134.48|1152.67|1134.87|1151.7|1133.9|35
1652117530000|2022-05-09 17:32:10|1152.57|1134.77|1157.8|1140|1157.8|1140|1152.43|1134.63|36
1652117540000|2022-05-09 17:32:20|1157.69|1139.89|1158.37|1140.57|1158.64|1140.84|1157.19|1139.39|31
1652117550000|2022-05-09 17:32:30|1158.3|1140.5|1158.24|1140.44|1158.4|1140.6|1157.8|1140|35
1652117560000|2022-05-09 17:32:40|1158.31|1140.51|1158.48|1140.68|1158.53|1140.73|1158.28|1140.48|13
1652117570000|2022-05-09 17:32:50|1158.53|1140.73|1159.21|1141.41|1159.21|1141.41|1158.41|1140.61|32
1652117580000|2022-05-09 17:33:00|1159.12|1141.32|1155.49|1137.69|1159.12|1141.32|1155.27|1137.47|35
1652117590000|2022-05-09 17:33:10|1155.47|1137.67|1154.63|1136.83|1156.41|1138.61|1154.63|1136.83|37
1652117600000|2022-05-09 17:33:20|1154.62|1136.82|1156.18|1138.38|1156.18|1138.38|1154.56|1136.76|26
1652117610000|2022-05-09 17:33:30|1156.24|1138.44|1154.72|1136.92|1156.35|1138.55|1154.52|1136.72|36
1652117620000|2022-05-09 17:33:40|1154.75|1136.95|1154.58|1136.78|1155.35|1137.55|1154.08|1136.28|38
1652117630000|2022-05-09 17:33:50|1154.83|1137.03|1155.36|1137.56|1155.4|1137.6|1154.77|1136.97|15
1652117640000|2022-05-09 17:34:00|1155.45|1137.65|1155.61|1137.81|1155.64|1137.84|1154.86|1137.06|23
1652117650000|2022-05-09 17:34:10|1155.62|1137.82|1156.4|1138.6|1156.57|1138.77|1155.62|1137.82|19
1652117660000|2022-05-09 17:34:20|1156.52|1138.72|1154.82|1137.02|1156.52|1138.72|1154.82|1137.02|33
1652117670000|2022-05-09 17:34:30|1154.77|1136.97|1153.51|1135.71|1154.77|1136.97|1153.1|1135.3|29
1652117680000|2022-05-09 17:34:40|1153.47|1135.67|1153.86|1136.06|1155.45|1137.65|1153.47|1135.67|31
1652117690000|2022-05-09 17:34:50|1153.81|1136.01|1152.03|1134.23|1154.11|1136.31|1152.03|1134.23|33
1652117700000|2022-05-09 17:35:00|1152.08|1134.28|1151.45|1133.65|1152.08|1134.28|1151.27|1133.47|29
1652117710000|2022-05-09 17:35:10|1151.46|1133.66|1149.9|1132.1|1151.46|1133.66|1149.9|1132.1|28
1652117720000|2022-05-09 17:35:20|1149.89|1132.09|1150.63|1132.83|1150.64|1132.84|1149.5|1131.7|27
1652117730000|2022-05-09 17:35:30|1150.68|1132.88|1148.89|1131.09|1150.69|1132.89|1148.89|1131.09|25
1652117740000|2022-05-09 17:35:40|1148.63|1130.83|1147.31|1129.51|1148.63|1130.83|1146.1|1128.3|35
1652117750000|2022-05-09 17:35:50|1147.21|1129.41|1147.19|1129.39|1147.43|1129.63|1146.18|1128.38|31
1652117760000|2022-05-09 17:36:00|1147.32|1129.52|1145.7|1127.9|1147.42|1129.62|1145.66|1127.86|33
1652117770000|2022-05-09 17:36:10|1145.69|1127.89|1145.54|1127.74|1145.71|1127.91|1145.43|1127.63|24
1652117780000|2022-05-09 17:36:20|1145.53|1127.73|1146.47|1128.67|1146.47|1128.67|1145.53|1127.73|14
1652117790000|2022-05-09 17:36:30|1146.97|1129.17|1148.35|1130.55|1148.54|1130.74|1146.96|1129.16|27
1652117800000|2022-05-09 17:36:40|1148.32|1130.52|1148.58|1130.78|1148.58|1130.78|1147.65|1129.85|23
1652117810000|2022-05-09 17:36:50|1148.71|1130.91|1148.2|1130.4|1148.71|1130.91|1148.2|1130.4|22
1652117820000|2022-05-09 17:37:00|1148.19|1130.39|1148.71|1130.91|1148.71|1130.91|1147.65|1129.85|22
1652117830000|2022-05-09 17:37:10|1149.12|1131.32|1150.74|1132.94|1151.58|1133.78|1149.12|1131.32|21
1652117840000|2022-05-09 17:37:20|1150.73|1132.93|1150.02|1132.22|1150.73|1132.93|1149.91|1132.11|23
1652117850000|2022-05-09 17:37:30|1149.97|1132.17|1149.34|1131.54|1150.33|1132.53|1149.18|1131.38|26
1652117860000|2022-05-09 17:37:40|1149.24|1131.44|1149.38|1131.58|1149.39|1131.59|1149.1|1131.3|19
1652117870000|2022-05-09 17:37:50|1149.4|1131.6|1150.39|1132.59|1150.39|1132.59|1149.38|1131.58|30
1652117880000|2022-05-09 17:38:00|1150.38|1132.58|1150.86|1133.06|1151.09|1133.29|1150.31|1132.51|23
1652117890000|2022-05-09 17:38:10|1150.83|1133.03|1149.35|1131.55|1151.08|1133.28|1149.05|1131.25|29
1652117900000|2022-05-09 17:38:20|1149.37|1131.57|1148.62|1130.82|1150.04|1132.24|1148.55|1130.75|32
1652117910000|2022-05-09 17:38:30|1148.61|1130.81|1148.5|1130.7|1148.69|1130.89|1148.46|1130.66|21
1652117920000|2022-05-09 17:38:40|1148.61|1130.81|1148.08|1130.28|1148.63|1130.83|1147.82|1130.02|22
1652117930000|2022-05-09 17:38:50|1148.22|1130.42|1148.56|1130.76|1148.56|1130.76|1148.22|1130.42|24
1652117940000|2022-05-09 17:39:00|1148.49|1130.69|1149.28|1131.48|1149.39|1131.59|1148.49|1130.69|19
1652117950000|2022-05-09 17:39:10|1149.29|1131.49|1151.4|1133.6|1151.4|1133.6|1148.35|1130.55|34
1652117960000|2022-05-09 17:39:20|1151.31|1133.51|1150.03|1132.23|1151.4|1133.6|1149.7|1131.9|21
1652117970000|2022-05-09 17:39:30|1149.99|1132.19|1150.33|1132.53|1150.46|1132.66|1149.71|1131.91|31
1652117980000|2022-05-09 17:39:40|1150.31|1132.51|1149.91|1132.11|1150.31|1132.51|1149.49|1131.69|20
1652117990000|2022-05-09 17:39:50|1149.85|1132.05|1150.25|1132.45|1150.25|1132.45|1149.62|1131.82|28
1652118000000|2022-05-09 17:40:00|1150.21|1132.41|1150.29|1132.49|1150.29|1132.49|1149.47|1131.67|31
1652118010000|2022-05-09 17:40:10|1149.8|1132|1148.79|1130.99|1149.89|1132.09|1148.79|1130.99|24
1652118020000|2022-05-09 17:40:20|1148.99|1131.19|1148.48|1130.68|1149.3|1131.5|1148.03|1130.23|24
1652118030000|2022-05-09 17:40:30|1148.54|1130.74|1148.95|1131.15|1149.58|1131.78|1148.53|1130.73|26
1652118040000|2022-05-09 17:40:40|1148.94|1131.14|1147.96|1130.16|1148.94|1131.14|1147.92|1130.12|23
1652118050000|2022-05-09 17:40:50|1148.36|1130.56|1149.22|1131.42|1149.22|1131.42|1148.19|1130.39|20
1652118060000|2022-05-09 17:41:00|1149.2|1131.4|1148.58|1130.78|1149.2|1131.4|1147.9|1130.1|36
1652118070000|2022-05-09 17:41:10|1148.59|1130.79|1150.65|1132.85|1150.65|1132.85|1148.59|1130.79|23
1652118080000|2022-05-09 17:41:20|1150.51|1132.71|1148.25|1130.45|1150.59|1132.79|1148.25|1130.45|32
1652118090000|2022-05-09 17:41:30|1148.2|1130.4|1148.93|1131.13|1149.31|1131.51|1147.81|1130.01|27
1652118100000|2022-05-09 17:41:40|1148.78|1130.98|1148.75|1130.95|1149.32|1131.52|1148.19|1130.39|28
1652118110000|2022-05-09 17:41:50|1148.68|1130.88|1148.75|1130.95|1149.28|1131.48|1147.97|1130.17|27
1652118120000|2022-05-09 17:42:00|1148.73|1130.93|1148.83|1131.03|1149.25|1131.45|1148.61|1130.81|29
1652118130000|2022-05-09 17:42:10|1148.74|1130.94|1148.83|1131.03|1149|1131.2|1148.73|1130.93|23
1652118140000|2022-05-09 17:42:20|1148.81|1131.01|1148.83|1131.03|1149.33|1131.53|1148.81|1131.01|23
1652118150000|2022-05-09 17:42:30|1148.81|1131.01|1148.89|1131.09|1149.49|1131.69|1148.8|1131|23
1652118160000|2022-05-09 17:42:40|1148.93|1131.13|1150.32|1132.52|1150.32|1132.52|1148.78|1130.98|24
1652118170000|2022-05-09 17:42:50|1150.28|1132.48|1150.33|1132.53|1150.77|1132.97|1149.84|1132.04|37
1652118180000|2022-05-09 17:43:00|1150.35|1132.55|1150.55|1132.75|1150.73|1132.93|1150.24|1132.44|29
1652118190000|2022-05-09 17:43:10|1150.59|1132.79|1152.15|1134.35|1152.22|1134.42|1150.59|1132.79|32
1652118200000|2022-05-09 17:43:20|1152.16|1134.36|1152.06|1134.26|1152.54|1134.74|1151.93|1134.13|26
1652118210000|2022-05-09 17:43:30|1151.91|1134.11|1152.98|1135.18|1152.98|1135.18|1151.87|1134.07|22
1652118220000|2022-05-09 17:43:40|1153.08|1135.28|1152.55|1134.75|1153.35|1135.55|1152.55|1134.75|31
1652118230000|2022-05-09 17:43:50|1152.74|1134.94|1152.04|1134.24|1152.84|1135.04|1151.68|1133.88|33
1652118240000|2022-05-09 17:44:00|1152.12|1134.32|1151.78|1133.98|1152.14|1134.34|1151.69|1133.89|28
1652118250000|2022-05-09 17:44:10|1151.75|1133.95|1151.61|1133.81|1152.38|1134.58|1151.61|1133.81|28
1652118260000|2022-05-09 17:44:20|1151.62|1133.82|1151.37|1133.57|1151.64|1133.84|1150.74|1132.94|29
1652118270000|2022-05-09 17:44:30|1151.24|1133.44|1151.66|1133.86|1151.77|1133.97|1151.24|1133.44|18
1652118280000|2022-05-09 17:44:40|1151.67|1133.87|1151.64|1133.84|1151.79|1133.99|1151.47|1133.67|26
1652118290000|2022-05-09 17:44:50|1151.65|1133.85|1151.61|1133.81|1151.72|1133.92|1151.43|1133.63|13
1652118300000|2022-05-09 17:45:00|1151.62|1133.82|1151.7|1133.9|1151.87|1134.07|1151.46|1133.66|26
1652118310000|2022-05-09 17:45:10|1151.61|1133.81|1151.49|1133.69|1152.26|1134.46|1151.49|1133.69|26
1652118320000|2022-05-09 17:45:20|1151.46|1133.66|1149.46|1131.66|1151.46|1133.66|1149.46|1131.66|35
1652118330000|2022-05-09 17:45:30|1149.61|1131.81|1149.3|1131.5|1149.67|1131.87|1149.3|1131.5|28
1652118340000|2022-05-09 17:45:40|1149.33|1131.53|1148.45|1130.65|1149.36|1131.56|1148.4|1130.6|31
1652118350000|2022-05-09 17:45:50|1148.44|1130.64|1149.08|1131.28|1149.37|1131.57|1148.35|1130.55|31
1652118360000|2022-05-09 17:46:00|1149.05|1131.25|1146.53|1128.73|1149.05|1131.25|1146.48|1128.68|33
1652118370000|2022-05-09 17:46:10|1146.52|1128.72|1146.33|1128.53|1146.83|1129.03|1146.1|1128.3|27
1652118380000|2022-05-09 17:46:20|1146.07|1128.27|1146.04|1128.24|1146.54|1128.74|1145.98|1128.18|29
1652118390000|2022-05-09 17:46:30|1146|1128.2|1145.41|1127.61|1146.12|1128.32|1145.41|1127.61|20
1652118400000|2022-05-09 17:46:40|1145.45|1127.65|1144.59|1126.79|1145.65|1127.85|1144.57|1126.77|24
1652118410000|2022-05-09 17:46:50|1144.52|1126.72|1144.35|1126.55|1144.66|1126.86|1144.33|1126.53|14
1652118420000|2022-05-09 17:47:00|1144.34|1126.54|1143.22|1125.42|1144.38|1126.58|1143.15|1125.35|22
1652118430000|2022-05-09 17:47:10|1143.39|1125.59|1144.49|1126.69|1144.62|1126.82|1143.28|1125.48|28
1652118440000|2022-05-09 17:47:20|1144.56|1126.76|1144.27|1126.47|1144.58|1126.78|1143.91|1126.11|14
1652118450000|2022-05-09 17:47:30|1144.07|1126.27|1144.57|1126.77|1144.57|1126.77|1144.07|1126.27|24
1652118460000|2022-05-09 17:47:40|1144.48|1126.68|1146.61|1128.81|1146.61|1128.81|1144.46|1126.66|18
1652118470000|2022-05-09 17:47:50|1146.66|1128.86|1147.24|1129.44|1147.53|1129.73|1146.62|1128.82|37
1652118480000|2022-05-09 17:48:00|1147.02|1129.22|1147.38|1129.58|1147.4|1129.6|1146.97|1129.17|27
1652118490000|2022-05-09 17:48:10|1147.39|1129.59|1144.29|1126.49|1147.39|1129.59|1144.19|1126.39|36
1652118500000|2022-05-09 17:48:20|1144.25|1126.45|1144.2|1126.4|1144.47|1126.67|1143.82|1126.02|34
1652118510000|2022-05-09 17:48:30|1144.24|1126.44|1144.62|1126.82|1144.65|1126.85|1144.24|1126.44|21
1652118520000|2022-05-09 17:48:40|1144.65|1126.85|1144.2|1126.4|1144.65|1126.85|1144.06|1126.26|15
1652118530000|2022-05-09 17:48:50|1144.19|1126.39|1143.3|1125.5|1144.19|1126.39|1143.1|1125.3|26
1652118540000|2022-05-09 17:49:00|1143.32|1125.52|1142.55|1124.75|1143.32|1125.52|1142.55|1124.75|27
1652118550000|2022-05-09 17:49:10|1142.53|1124.73|1141.89|1124.09|1142.75|1124.95|1141.89|1124.09|19
1652118560000|2022-05-09 17:49:20|1141.94|1124.14|1141.38|1123.58|1141.94|1124.14|1140.49|1122.69|30
1652118570000|2022-05-09 17:49:30|1141.39|1123.59|1141.46|1123.66|1142.28|1124.48|1141.39|1123.59|27
1652118580000|2022-05-09 17:49:40|1141.43|1123.63|1140.89|1123.09|1141.46|1123.66|1140.89|1123.09|23
1652118590000|2022-05-09 17:49:50|1140.84|1123.04|1140.43|1122.63|1140.84|1123.04|1140.43|1122.63|18
1652118600000|2022-05-09 17:50:00|1140.47|1122.67|1139.92|1122.12|1140.58|1122.78|1139.54|1121.74|20
1652118610000|2022-05-09 17:50:10|1139.7|1121.9|1141.34|1123.54|1141.39|1123.59|1139.7|1121.9|26
1652118620000|2022-05-09 17:50:20|1141.37|1123.57|1142.24|1124.44|1142.35|1124.55|1141.3|1123.5|18
1652118630000|2022-05-09 17:50:30|1142.21|1124.41|1141.96|1124.16|1142.24|1124.44|1141.42|1123.62|30
1652118640000|2022-05-09 17:50:40|1141.99|1124.19|1141.57|1123.77|1141.99|1124.19|1141.16|1123.36|21
1652118650000|2022-05-09 17:50:50|1141.58|1123.78|1141.2|1123.4|1141.89|1124.09|1141.16|1123.36|22
1652118660000|2022-05-09 17:51:00|1141.19|1123.39|1139.41|1121.61|1141.19|1123.39|1139.41|1121.61|24
1652118670000|2022-05-09 17:51:10|1139.35|1121.55|1139.33|1121.53|1139.36|1121.56|1138.76|1120.96|27
1652118680000|2022-05-09 17:51:20|1139.32|1121.52|1139.17|1121.37|1139.32|1121.52|1137.9|1120.1|27
1652118690000|2022-05-09 17:51:30|1139.35|1121.55|1139.23|1121.43|1139.35|1121.55|1138.68|1120.88|21
1652118700000|2022-05-09 17:51:40|1139.22|1121.42|1138.6|1120.8|1139.22|1121.42|1138.33|1120.53|26
1652118710000|2022-05-09 17:51:50|1138.54|1120.74|1138.33|1120.53|1138.65|1120.85|1138.14|1120.34|26
1652118720000|2022-05-09 17:52:00|1138.35|1120.55|1137.47|1119.67|1138.36|1120.56|1137.35|1119.55|22
1652118730000|2022-05-09 17:52:10|1137.41|1119.61|1137.47|1119.67|1137.56|1119.76|1136.59|1118.79|22
1652118740000|2022-05-09 17:52:20|1137.49|1119.69|1136.35|1118.55|1137.54|1119.74|1136.14|1118.34|28
1652118750000|2022-05-09 17:52:30|1136.34|1118.54|1136.58|1118.78|1137.13|1119.33|1135.56|1117.76|26
1652118760000|2022-05-09 17:52:40|1136.64|1118.84|1134.61|1116.81|1136.64|1118.84|1134.61|1116.81|28
1652118770000|2022-05-09 17:52:50|1134.6|1116.8|1135.31|1117.51|1135.39|1117.59|1134.48|1116.68|33
1652118780000|2022-05-09 17:53:00|1135.32|1117.52|1133.94|1116.14|1135.4|1117.6|1133.94|1116.14|30
1652118790000|2022-05-09 17:53:10|1133.86|1116.06|1134.36|1116.56|1135|1117.2|1133.86|1116.06|32
1652118800000|2022-05-09 17:53:20|1134.47|1116.67|1134.27|1116.47|1135.24|1117.44|1134.03|1116.23|24
1652118810000|2022-05-09 17:53:30|1134.3|1116.5|1131.07|1113.27|1134.3|1116.5|1131.07|1113.27|33
1652118820000|2022-05-09 17:53:40|1130.93|1113.13|1129.42|1111.62|1131.03|1113.23|1129.15|1111.35|37
1652118830000|2022-05-09 17:53:50|1128.87|1111.07|1129.27|1111.47|1129.36|1111.56|1128.31|1110.51|34
1652118840000|2022-05-09 17:54:00|1129.26|1111.46|1127.31|1109.51|1129.52|1111.72|1127.18|1109.38|39
1652118850000|2022-05-09 17:54:10|1127.51|1109.71|1128.4|1110.6|1128.4|1110.6|1126.83|1109.03|37
1652118860000|2022-05-09 17:54:20|1128.46|1110.66|1131.97|1114.17|1131.97|1114.17|1128.46|1110.66|35
1652118870000|2022-05-09 17:54:30|1132.37|1114.57|1134.31|1116.51|1134.31|1116.51|1132.16|1114.36|38
1652118880000|2022-05-09 17:54:40|1134.48|1116.68|1134.3|1116.5|1134.51|1116.71|1132.37|1114.57|30
1652118890000|2022-05-09 17:54:50|1134.31|1116.51|1131.67|1113.87|1134.31|1116.51|1131.67|1113.87|32
1652118900000|2022-05-09 17:55:00|1131.91|1114.11|1130.22|1112.42|1131.91|1114.11|1129.36|1111.56|36
1652118910000|2022-05-09 17:55:10|1130.37|1112.57|1128.54|1110.74|1130.37|1112.57|1128.39|1110.59|21
1652118920000|2022-05-09 17:55:20|1128.46|1110.66|1129.32|1111.52|1129.38|1111.58|1128.2|1110.4|18
1652118930000|2022-05-09 17:55:30|1129.33|1111.53|1130.61|1112.81|1131.2|1113.4|1129.33|1111.53|32
1652118940000|2022-05-09 17:55:40|1130.39|1112.59|1129.84|1112.04|1130.42|1112.62|1128.64|1110.84|27
1652118950000|2022-05-09 17:55:50|1129.98|1112.18|1131.3|1113.5|1131.3|1113.5|1129.98|1112.18|24
1652118960000|2022-05-09 17:56:00|1131.37|1113.57|1132.34|1114.54|1132.34|1114.54|1131.28|1113.48|29
1652118970000|2022-05-09 17:56:10|1132.36|1114.56|1133.5|1115.7|1134.93|1117.13|1132.13|1114.33|37
1652118980000|2022-05-09 17:56:20|1133.52|1115.72|1136.32|1118.52|1136.7|1118.9|1133.45|1115.65|27
1652118990000|2022-05-09 17:56:30|1136.24|1118.44|1134.59|1116.79|1136.4|1118.6|1134.59|1116.79|30
1652119000000|2022-05-09 17:56:40|1134.52|1116.72|1134.27|1116.47|1134.52|1116.72|1133.69|1115.89|36
1652119010000|2022-05-09 17:56:50|1134.31|1116.51|1134.55|1116.75|1135.15|1117.35|1134.1|1116.3|30
1652119020000|2022-05-09 17:57:00|1134.49|1116.69|1134.16|1116.36|1134.58|1116.78|1133.82|1116.02|30
1652119030000|2022-05-09 17:57:10|1134.18|1116.38|1136.47|1118.67|1136.52|1118.72|1134.14|1116.34|28
1652119040000|2022-05-09 17:57:20|1136.48|1118.68|1138.8|1121|1139.65|1121.85|1136.48|1118.68|32
1652119050000|2022-05-09 17:57:30|1138.7|1120.9|1138.57|1120.77|1139.02|1121.22|1138.28|1120.48|34
1652119060000|2022-05-09 17:57:40|1138.53|1120.73|1137.98|1120.18|1138.54|1120.74|1137.31|1119.51|31
1652119070000|2022-05-09 17:57:50|1137.99|1120.19|1136.45|1118.65|1138.04|1120.24|1136.44|1118.64|35
1652119080000|2022-05-09 17:58:00|1136.46|1118.66|1135.45|1117.65|1136.46|1118.66|1135.04|1117.24|28
1652119090000|2022-05-09 17:58:10|1135.46|1117.66|1132.46|1114.66|1135.58|1117.78|1132.45|1114.65|34
1652119100000|2022-05-09 17:58:20|1132.44|1114.64|1133.43|1115.63|1133.97|1116.17|1132.41|1114.61|34
1652119110000|2022-05-09 17:58:30|1133.41|1115.61|1132.77|1114.97|1133.42|1115.62|1132.4|1114.6|29
1652119120000|2022-05-09 17:58:40|1132.88|1115.08|1133.24|1115.44|1133.36|1115.56|1132.48|1114.68|38
1652119130000|2022-05-09 17:58:50|1133.28|1115.48|1134.32|1116.52|1134.32|1116.52|1133.23|1115.43|20
1652119140000|2022-05-09 17:59:00|1134.34|1116.54|1132.92|1115.12|1134.4|1116.6|1132.92|1115.12|25
1652119150000|2022-05-09 17:59:10|1133.31|1115.51|1131.4|1113.6|1133.35|1115.55|1131.36|1113.56|26
1652119160000|2022-05-09 17:59:20|1131.16|1113.36|1130.11|1112.31|1131.16|1113.36|1130.11|1112.31|10
1652119170000|2022-05-09 17:59:30|1130.09|1112.29|1130.18|1112.38|1130.18|1112.38|1129.11|1111.31|30
1652119180000|2022-05-09 17:59:40|1130.2|1112.4|1131.33|1113.53|1131.33|1113.53|1130.2|1112.4|23
1652119190000|2022-05-09 17:59:50|1131.4|1113.6|1130.4|1112.6|1131.52|1113.72|1129.7|1111.9|12
1652119200000|2022-05-09 18:00:00|1130.52|1112.72|1129.35|1111.55|1130.52|1112.72|1129.07|1111.27|27
1652119210000|2022-05-09 18:00:10|1129.34|1111.54|1127.63|1109.83|1129.34|1111.54|1127.23|1109.43|27
1652119220000|2022-05-09 18:00:20|1127.54|1109.74|1127.8|1110|1128.4|1110.6|1126.98|1109.18|33
1652119230000|2022-05-09 18:00:30|1127.85|1110.05|1128.89|1111.09|1129.42|1111.62|1127.8|1110|32
1652119240000|2022-05-09 18:00:40|1128.9|1111.1|1129.19|1111.39|1129.22|1111.42|1127.68|1109.88|24
1652119250000|2022-05-09 18:00:50|1129.2|1111.4|1130.22|1112.42|1130.23|1112.43|1129.2|1111.4|25
1652119260000|2022-05-09 18:01:00|1130.42|1112.62|1133.15|1115.35|1133.2|1115.4|1130.42|1112.62|29
1652119270000|2022-05-09 18:01:10|1132.72|1114.92|1133.93|1116.13|1135.43|1117.63|1132.68|1114.88|34
1652119280000|2022-05-09 18:01:20|1133.72|1115.92|1134.86|1117.06|1134.86|1117.06|1133.47|1115.67|27
1652119290000|2022-05-09 18:01:30|1134.76|1116.96|1133.56|1115.76|1134.76|1116.96|1133.56|1115.76|28
1652119300000|2022-05-09 18:01:40|1133.53|1115.73|1133.73|1115.93|1133.97|1116.17|1133.05|1115.25|23
1652119310000|2022-05-09 18:01:50|1133.6|1115.8|1133.63|1115.83|1134.37|1116.57|1133.46|1115.66|29
1652119320000|2022-05-09 18:02:00|1133.44|1115.64|1134.36|1116.56|1134.36|1116.56|1133.44|1115.64|27
1652119330000|2022-05-09 18:02:10|1134.37|1116.57|1136.22|1118.42|1137.4|1119.6|1134.37|1116.57|31
1652119340000|2022-05-09 18:02:20|1136.21|1118.41|1137.35|1119.55|1138|1120.2|1136.21|1118.41|27
1652119350000|2022-05-09 18:02:30|1136.94|1119.14|1135.92|1118.12|1137.4|1119.6|1135.87|1118.07|29
1652119360000|2022-05-09 18:02:40|1135.89|1118.09|1138.69|1120.89|1138.69|1120.89|1135.85|1118.05|21
1652119370000|2022-05-09 18:02:50|1139.19|1121.39|1137.06|1119.26|1139.19|1121.39|1136.95|1119.15|24
1652119380000|2022-05-09 18:03:00|1137.03|1119.23|1137.36|1119.56|1137.36|1119.56|1136.42|1118.62|27
1652119390000|2022-05-09 18:03:10|1137.39|1119.59|1136.35|1118.55|1137.42|1119.62|1136.18|1118.38|20
1652119400000|2022-05-09 18:03:20|1136.36|1118.56|1136.8|1119|1137.81|1120.01|1136.31|1118.51|26
1652119410000|2022-05-09 18:03:30|1136.58|1118.78|1136.9|1119.1|1137.44|1119.64|1136.58|1118.78|14
1652119420000|2022-05-09 18:03:40|1136.76|1118.96|1136.87|1119.07|1137.34|1119.54|1136.55|1118.75|20
1652119430000|2022-05-09 18:03:50|1136.86|1119.06|1135.47|1117.67|1136.9|1119.1|1135.22|1117.42|15
1652119440000|2022-05-09 18:04:00|1135.11|1117.31|1135.4|1117.6|1135.4|1117.6|1134.54|1116.74|16
1652119450000|2022-05-09 18:04:10|1134.99|1117.19|1135.28|1117.48|1135.34|1117.54|1134.55|1116.75|15
1652119460000|2022-05-09 18:04:20|1135.24|1117.44|1134.49|1116.69|1136.23|1118.43|1134.49|1116.69|31
1652119470000|2022-05-09 18:04:30|1135.11|1117.31|1134.28|1116.48|1135.11|1117.31|1133.94|1116.14|23
1652119480000|2022-05-09 18:04:40|1134.29|1116.49|1134.47|1116.67|1135.18|1117.38|1134.12|1116.32|25
1652119490000|2022-05-09 18:04:50|1134.46|1116.66|1133.23|1115.43|1134.46|1116.66|1132.46|1114.66|37
1652119500000|2022-05-09 18:05:00|1133.41|1115.61|1134.93|1117.13|1134.93|1117.13|1133.39|1115.59|30
1652119510000|2022-05-09 18:05:10|1134.99|1117.19|1137.3|1119.5|1137.4|1119.6|1134.99|1117.19|30
1652119520000|2022-05-09 18:05:20|1137.32|1119.52|1137.33|1119.53|1137.55|1119.75|1137.2|1119.4|28
1652119530000|2022-05-09 18:05:30|1137.34|1119.54|1138.56|1120.76|1138.56|1120.76|1137.2|1119.4|19
1652119540000|2022-05-09 18:05:40|1138.76|1120.96|1138.35|1120.55|1138.76|1120.96|1137.35|1119.55|22
1652119550000|2022-05-09 18:05:50|1138.4|1120.6|1137.28|1119.48|1138.62|1120.82|1137.28|1119.48|28
1652119560000|2022-05-09 18:06:00|1137.27|1119.47|1137.07|1119.27|1137.45|1119.65|1136.96|1119.16|32
1652119570000|2022-05-09 18:06:10|1136.9|1119.1|1136.28|1118.48|1136.93|1119.13|1136.22|1118.42|25
1652119580000|2022-05-09 18:06:20|1136.27|1118.47|1134.48|1116.68|1136.27|1118.47|1134.43|1116.63|32
1652119590000|2022-05-09 18:06:30|1134.49|1116.69|1134.37|1116.57|1135.22|1117.42|1133.95|1116.15|25
1652119600000|2022-05-09 18:06:40|1134.34|1116.54|1133.31|1115.51|1134.44|1116.64|1132.83|1115.03|25
1652119610000|2022-05-09 18:06:50|1133.17|1115.37|1131.89|1114.09|1133.4|1115.6|1131.82|1114.02|32
1652119620000|2022-05-09 18:07:00|1131.62|1113.82|1132.21|1114.41|1132.21|1114.41|1131.4|1113.6|29
1652119630000|2022-05-09 18:07:10|1132.22|1114.42|1131.45|1113.65|1132.42|1114.62|1131.36|1113.56|30
1652119640000|2022-05-09 18:07:20|1131.4|1113.6|1133.1|1115.3|1133.1|1115.3|1131.39|1113.59|24
1652119650000|2022-05-09 18:07:30|1133.12|1115.32|1133.46|1115.66|1134.17|1116.37|1133.12|1115.32|26
1652119660000|2022-05-09 18:07:40|1133.41|1115.61|1131.45|1113.65|1133.51|1115.71|1131.38|1113.58|30
1652119670000|2022-05-09 18:07:50|1131.43|1113.63|1131.23|1113.43|1131.43|1113.63|1130.51|1112.71|30
1652119680000|2022-05-09 18:08:00|1131.3|1113.5|1130.54|1112.74|1131.3|1113.5|1130.54|1112.74|20
1652119690000|2022-05-09 18:08:10|1130.52|1112.72|1129.3|1111.5|1130.52|1112.72|1129.28|1111.48|28
1652119700000|2022-05-09 18:08:20|1129.31|1111.51|1129.41|1111.61|1130.23|1112.43|1128.62|1110.82|31
1652119710000|2022-05-09 18:08:30|1129.48|1111.68|1129.48|1111.68|1130.23|1112.43|1129.48|1111.68|20
1652119720000|2022-05-09 18:08:40|1129.53|1111.73|1127.53|1109.73|1129.59|1111.79|1127.49|1109.69|29
1652119730000|2022-05-09 18:08:50|1127.41|1109.61|1126.55|1108.75|1127.6|1109.8|1126.55|1108.75|20
1652119740000|2022-05-09 18:09:00|1126.44|1108.64|1125.83|1108.03|1126.89|1109.09|1125.83|1108.03|32
1652119750000|2022-05-09 18:09:10|1125.59|1107.79|1124.88|1107.08|1125.64|1107.84|1124.88|1107.08|24
1652119760000|2022-05-09 18:09:20|1124.8|1107|1127.35|1109.55|1127.4|1109.6|1124.8|1107|29
1652119770000|2022-05-09 18:09:30|1127.36|1109.56|1127.81|1110.01|1127.81|1110.01|1126.52|1108.72|23
1652119780000|2022-05-09 18:09:40|1127.89|1110.09|1127.56|1109.76|1128.41|1110.61|1126.88|1109.08|34
1652119790000|2022-05-09 18:09:50|1127.51|1109.71|1128.13|1110.33|1128.15|1110.35|1127.48|1109.68|19
1652119800000|2022-05-09 18:10:00|1128.07|1110.27|1125.54|1107.74|1128.15|1110.35|1125.54|1107.74|28
1652119810000|2022-05-09 18:10:10|1125.57|1107.77|1125.68|1107.88|1126.4|1108.6|1125.42|1107.62|27
1652119820000|2022-05-09 18:10:20|1125.75|1107.95|1124.69|1106.89|1125.85|1108.05|1124.69|1106.89|32
1652119830000|2022-05-09 18:10:30|1125.07|1107.27|1125.4|1107.6|1125.4|1107.6|1124.52|1106.72|22
1652119840000|2022-05-09 18:10:40|1125.29|1107.49|1123.18|1105.38|1125.36|1107.56|1122.91|1105.11|29
1652119850000|2022-05-09 18:10:50|1123.16|1105.36|1122.92|1105.12|1123.31|1105.51|1122.4|1104.6|33
1652119860000|2022-05-09 18:11:00|1122.78|1104.98|1125.4|1107.6|1125.4|1107.6|1122.2|1104.4|31
1652119870000|2022-05-09 18:11:10|1125.21|1107.41|1125.53|1107.73|1125.68|1107.88|1124.85|1107.05|33
1652119880000|2022-05-09 18:11:20|1125.62|1107.82|1125.18|1107.38|1126.4|1108.6|1125.04|1107.24|30
1652119890000|2022-05-09 18:11:30|1124.95|1107.15|1123.63|1105.83|1125.1|1107.3|1123.63|1105.83|34
1652119900000|2022-05-09 18:11:40|1123.97|1106.17|1124.4|1106.6|1124.4|1106.6|1123.4|1105.6|27
1652119910000|2022-05-09 18:11:50|1124.28|1106.48|1122.73|1104.93|1124.4|1106.6|1122.73|1104.93|33
1652119920000|2022-05-09 18:12:00|1122.62|1104.82|1122.39|1104.59|1122.62|1104.82|1121.62|1103.82|29
1652119930000|2022-05-09 18:12:10|1122.38|1104.58|1123.01|1105.21|1123.4|1105.6|1121.9|1104.1|30
1652119940000|2022-05-09 18:12:20|1122.98|1105.18|1122.4|1104.6|1123.4|1105.6|1121.4|1103.6|30
1652119950000|2022-05-09 18:12:30|1122.22|1104.42|1121.88|1104.08|1123.16|1105.36|1121.83|1104.03|35
1652119960000|2022-05-09 18:12:40|1121.79|1103.99|1122.4|1104.6|1122.4|1104.6|1121.4|1103.6|26
1652119970000|2022-05-09 18:12:50|1121.96|1104.16|1122.09|1104.29|1122.43|1104.63|1120.32|1102.52|34
1652119980000|2022-05-09 18:13:00|1122.3|1104.5|1122.19|1104.39|1122.63|1104.83|1121.47|1103.67|38
1652119990000|2022-05-09 18:13:10|1122.12|1104.32|1125.32|1107.52|1125.59|1107.79|1122.12|1104.32|34
1652120000000|2022-05-09 18:13:20|1125.25|1107.45|1126.15|1108.35|1126.63|1108.83|1124.97|1107.17|32
1652120010000|2022-05-09 18:13:30|1126.1|1108.3|1124.96|1107.16|1126.1|1108.3|1124.1|1106.3|31
1652120020000|2022-05-09 18:13:40|1124.82|1107.02|1123.42|1105.62|1124.82|1107.02|1122.51|1104.71|38
1652120030000|2022-05-09 18:13:50|1123.45|1105.65|1124.64|1106.84|1124.83|1107.03|1123.45|1105.65|26
1652120040000|2022-05-09 18:14:00|1124.94|1107.14|1123.21|1105.41|1124.94|1107.14|1122.96|1105.16|36
1652120050000|2022-05-09 18:14:10|1123.15|1105.35|1122.01|1104.21|1123.15|1105.35|1122.01|1104.21|34
1652120060000|2022-05-09 18:14:20|1121.8|1104|1121.61|1103.81|1122.63|1104.83|1121.61|1103.81|34
1652120070000|2022-05-09 18:14:30|1121.88|1104.08|1120.41|1102.61|1122.3|1104.5|1120.4|1102.6|29
1652120080000|2022-05-09 18:14:40|1120.36|1102.56|1120.59|1102.79|1121.35|1103.55|1120.01|1102.21|27
1652120090000|2022-05-09 18:14:50|1120.79|1102.99|1120.76|1102.96|1121.4|1103.6|1120.31|1102.51|20
1652120100000|2022-05-09 18:15:00|1120.81|1103.01|1122.22|1104.42|1122.24|1104.44|1120.81|1103.01|28
1652120110000|2022-05-09 18:15:10|1122.25|1104.45|1125.4|1107.6|1125.4|1107.6|1122.25|1104.45|34
1652120120000|2022-05-09 18:15:20|1125.07|1107.27|1123.72|1105.92|1125.41|1107.61|1123.4|1105.6|34
1652120130000|2022-05-09 18:15:30|1123.97|1106.17|1125.04|1107.24|1125.18|1107.38|1123.94|1106.14|36
1652120140000|2022-05-09 18:15:40|1125.14|1107.34|1126.29|1108.49|1127.1|1109.3|1125.08|1107.28|30
1652120150000|2022-05-09 18:15:50|1126.22|1108.42|1125.61|1107.81|1126.49|1108.69|1125.54|1107.74|29
1652120160000|2022-05-09 18:16:00|1125.47|1107.67|1126.35|1108.55|1126.4|1108.6|1125.4|1107.6|29
1652120170000|2022-05-09 18:16:10|1126.3|1108.5|1128.22|1110.42|1129.19|1111.39|1126.3|1108.5|35
1652120180000|2022-05-09 18:16:20|1127.7|1109.9|1126.52|1108.72|1127.95|1110.15|1126.49|1108.69|32
1652120190000|2022-05-09 18:16:30|1126.56|1108.76|1125.59|1107.79|1126.59|1108.79|1125.58|1107.78|32
1652120200000|2022-05-09 18:16:40|1125.7|1107.9|1126.26|1108.46|1126.34|1108.54|1125.4|1107.6|25
1652120210000|2022-05-09 18:16:50|1126.25|1108.45|1127.14|1109.34|1127.28|1109.48|1126.19|1108.39|32
1652120220000|2022-05-09 18:17:00|1127.09|1109.29|1129.4|1111.6|1129.4|1111.6|1126.49|1108.69|32
1652120230000|2022-05-09 18:17:10|1130.28|1112.48|1127.57|1109.77|1130.39|1112.59|1127.57|1109.77|36
1652120240000|2022-05-09 18:17:20|1127.66|1109.86|1128.96|1111.16|1129.23|1111.43|1127.66|1109.86|29
1652120250000|2022-05-09 18:17:30|1129.27|1111.47|1129.24|1111.44|1129.35|1111.55|1128.25|1110.45|27
1652120260000|2022-05-09 18:17:40|1129.34|1111.54|1128.51|1110.71|1129.45|1111.65|1128.49|1110.69|26
1652120270000|2022-05-09 18:17:50|1128.49|1110.69|1129.42|1111.62|1129.42|1111.62|1128.23|1110.43|27
1652120280000|2022-05-09 18:18:00|1129.33|1111.53|1128.5|1110.7|1129.4|1111.6|1128.4|1110.6|27
1652120290000|2022-05-09 18:18:10|1128.54|1110.74|1128.33|1110.53|1128.62|1110.82|1128.06|1110.26|31
1652120300000|2022-05-09 18:18:20|1128.24|1110.44|1129.67|1111.87|1129.7|1111.9|1127.97|1110.17|34
1652120310000|2022-05-09 18:18:30|1129.4|1111.6|1133.3|1115.5|1133.3|1115.5|1129.4|1111.6|26
1652120320000|2022-05-09 18:18:40|1133.5|1115.7|1133.4|1115.6|1133.55|1115.75|1131.65|1113.85|30
1652120330000|2022-05-09 18:18:50|1134.05|1116.25|1134.55|1116.75|1135.27|1117.47|1134.05|1116.25|33
1652120340000|2022-05-09 18:19:00|1134.54|1116.74|1135.35|1117.55|1135.35|1117.55|1134.31|1116.51|25
1652120350000|2022-05-09 18:19:10|1135.31|1117.51|1134.45|1116.65|1135.31|1117.51|1133.63|1115.83|32
1652120360000|2022-05-09 18:19:20|1134.47|1116.67|1134.3|1116.5|1136|1118.2|1134.3|1116.5|33
1652120370000|2022-05-09 18:19:30|1133.71|1115.91|1132.32|1114.52|1133.71|1115.91|1132.3|1114.5|30
1652120380000|2022-05-09 18:19:40|1132.15|1114.35|1132.64|1114.84|1132.64|1114.84|1131.47|1113.67|29
1652120390000|2022-05-09 18:19:50|1132.69|1114.89|1133.08|1115.28|1133.1|1115.3|1132.51|1114.71|34
1652120400000|2022-05-09 18:20:00|1133.13|1115.33|1130.51|1112.71|1133.31|1115.51|1130.51|1112.71|33
1652120410000|2022-05-09 18:20:10|1130.48|1112.68|1129.24|1111.44|1130.48|1112.68|1128.37|1110.57|34
1652120420000|2022-05-09 18:20:20|1129.26|1111.46|1127.33|1109.53|1129.42|1111.62|1127.2|1109.4|32
1652120430000|2022-05-09 18:20:30|1127.35|1109.55|1126.78|1108.98|1127.41|1109.61|1126.56|1108.76|26
1652120440000|2022-05-09 18:20:40|1126.63|1108.83|1125.61|1107.81|1126.63|1108.83|1125.61|1107.81|18
1652120450000|2022-05-09 18:20:50|1125.54|1107.74|1124|1106.2|1125.54|1107.74|1124|1106.2|27
1652120460000|2022-05-09 18:21:00|1123.96|1106.16|1122.15|1104.35|1123.96|1106.16|1122.15|1104.35|25
1652120470000|2022-05-09 18:21:10|1122.13|1104.33|1119.38|1101.58|1122.13|1104.33|1118.91|1101.11|33
1652120480000|2022-05-09 18:21:20|1119.31|1101.51|1120.44|1102.64|1120.83|1103.03|1119.08|1101.28|36
1652120490000|2022-05-09 18:21:30|1120.42|1102.62|1115.48|1097.68|1120.44|1102.64|1115.19|1097.39|33
1652120500000|2022-05-09 18:21:40|1115.5|1097.7|1117.42|1099.62|1118.02|1100.22|1114.72|1096.92|37
1652120510000|2022-05-09 18:21:50|1117.34|1099.54|1117.05|1099.25|1117.6|1099.8|1116.4|1098.6|37
1652120520000|2022-05-09 18:22:00|1117.16|1099.36|1117.26|1099.46|1118.02|1100.22|1116.36|1098.56|37
1652120530000|2022-05-09 18:22:10|1117.01|1099.21|1118.38|1100.58|1118.52|1100.72|1116.14|1098.34|33
1652120540000|2022-05-09 18:22:20|1118.52|1100.72|1114.46|1096.66|1118.55|1100.75|1114.41|1096.61|38
1652120550000|2022-05-09 18:22:30|1113.94|1096.14|1114.52|1096.72|1114.65|1096.85|1112.51|1094.71|39
1652120560000|2022-05-09 18:22:40|1114.46|1096.66|1109.58|1091.78|1114.5|1096.7|1109.55|1091.75|33
1652120570000|2022-05-09 18:22:50|1109.39|1091.59|1113.21|1095.41|1113.54|1095.74|1109.39|1091.59|33
1652120580000|2022-05-09 18:23:00|1113.28|1095.48|1111.27|1093.47|1113.31|1095.51|1111.27|1093.47|32
1652120590000|2022-05-09 18:23:10|1111.33|1093.53|1111.06|1093.26|1113.44|1095.64|1111.06|1093.26|39
1652120600000|2022-05-09 18:23:20|1110.68|1092.88|1110.46|1092.66|1111.92|1094.12|1110.28|1092.48|32
1652120610000|2022-05-09 18:23:30|1109.85|1092.05|1111.01|1093.21|1111.23|1093.43|1107.69|1089.89|36
1652120620000|2022-05-09 18:23:40|1110.93|1093.13|1116.33|1098.53|1116.42|1098.62|1110.93|1093.13|36
1652120630000|2022-05-09 18:23:50|1116.35|1098.55|1117.22|1099.42|1117.22|1099.42|1115.34|1097.54|30
1652120640000|2022-05-09 18:24:00|1117.31|1099.51|1118.41|1100.61|1118.43|1100.63|1116.82|1099.02|29
1652120650000|2022-05-09 18:24:10|1118.39|1100.59|1118.3|1100.5|1118.4|1100.6|1117.17|1099.37|23
1652120660000|2022-05-09 18:24:20|1118.05|1100.25|1114.81|1097.01|1118.11|1100.31|1114.71|1096.91|35
1652120670000|2022-05-09 18:24:30|1115|1097.2|1118.42|1100.62|1118.42|1100.62|1114.44|1096.64|27
1652120680000|2022-05-09 18:24:40|1118.8|1101|1119.52|1101.72|1119.76|1101.96|1118.41|1100.61|34
1652120690000|2022-05-09 18:24:50|1119.51|1101.71|1119.98|1102.18|1120.07|1102.27|1118.41|1100.61|33
1652120700000|2022-05-09 18:25:00|1120.12|1102.32|1119.66|1101.86|1120.18|1102.38|1118.38|1100.58|35
1652120710000|2022-05-09 18:25:10|1119.62|1101.82|1115.87|1098.07|1119.88|1102.08|1115.48|1097.68|38
1652120720000|2022-05-09 18:25:20|1115.93|1098.13|1117.16|1099.36|1117.16|1099.36|1115.86|1098.06|32
1652120730000|2022-05-09 18:25:30|1117.14|1099.34|1120.15|1102.35|1120.6|1102.8|1116.95|1099.15|35
1652120740000|2022-05-09 18:25:40|1120.58|1102.78|1121.11|1103.31|1121.42|1103.62|1120.26|1102.46|31
1652120750000|2022-05-09 18:25:50|1121.17|1103.37|1125.64|1107.84|1125.64|1107.84|1121.17|1103.37|34
1652120760000|2022-05-09 18:26:00|1125.61|1107.81|1125.56|1107.76|1126.66|1108.86|1124.35|1106.55|39
1652120770000|2022-05-09 18:26:10|1125.53|1107.73|1129.06|1111.26|1129.62|1111.82|1125.53|1107.73|37
1652120780000|2022-05-09 18:26:20|1128.64|1110.84|1124.03|1106.23|1128.64|1110.84|1124.03|1106.23|39
1652120790000|2022-05-09 18:26:30|1124.08|1106.28|1124.69|1106.89|1125.38|1107.58|1123.34|1105.54|35
1652120800000|2022-05-09 18:26:40|1124.82|1107.02|1121.27|1103.47|1124.99|1107.19|1120.99|1103.19|37
1652120810000|2022-05-09 18:26:50|1121.34|1103.54|1121.95|1104.15|1122.21|1104.41|1120.66|1102.86|34
1652120820000|2022-05-09 18:27:00|1122.6|1104.8|1124.53|1106.73|1128.23|1110.43|1122.6|1104.8|39
1652120830000|2022-05-09 18:27:10|1124.73|1106.93|1124.32|1106.52|1125.17|1107.37|1124.28|1106.48|33
1652120840000|2022-05-09 18:27:20|1124.3|1106.5|1124.05|1106.25|1125.18|1107.38|1124.04|1106.24|31
1652120850000|2022-05-09 18:27:30|1124|1106.2|1123.86|1106.06|1124.32|1106.52|1123.37|1105.57|30
1652120860000|2022-05-09 18:27:40|1123.47|1105.67|1121.44|1103.64|1123.47|1105.67|1121.44|1103.64|34
1652120870000|2022-05-09 18:27:50|1121.43|1103.63|1120.35|1102.55|1121.49|1103.69|1120.35|1102.55|36
1652120880000|2022-05-09 18:28:00|1120.34|1102.54|1116.81|1099.01|1120.38|1102.58|1116.81|1099.01|37
1652120890000|2022-05-09 18:28:10|1116.6|1098.8|1119.68|1101.88|1119.68|1101.88|1116.53|1098.73|37
1652120900000|2022-05-09 18:28:20|1119.67|1101.87|1119.19|1101.39|1120.25|1102.45|1119.19|1101.39|37
1652120910000|2022-05-09 18:28:30|1119.25|1101.45|1119|1101.2|1119.28|1101.48|1118.33|1100.53|31
1652120920000|2022-05-09 18:28:40|1119.09|1101.29|1119.99|1102.19|1120.15|1102.35|1119.09|1101.29|27
1652120930000|2022-05-09 18:28:50|1120.25|1102.45|1121.14|1103.34|1121.75|1103.95|1120.25|1102.45|32
1652120940000|2022-05-09 18:29:00|1121.15|1103.35|1120.28|1102.48|1121.71|1103.91|1120.28|1102.48|30
1652120950000|2022-05-09 18:29:10|1120.35|1102.55|1125.16|1107.36|1125.16|1107.36|1120.35|1102.55|35
1652120960000|2022-05-09 18:29:20|1125.17|1107.37|1123.17|1105.37|1125.17|1107.37|1122.78|1104.98|38
1652120970000|2022-05-09 18:29:30|1123.14|1105.34|1119.61|1101.81|1123.16|1105.36|1118.34|1100.54|37
1652120980000|2022-05-09 18:29:40|1119.23|1101.43|1119.23|1101.43|1119.71|1101.91|1119.06|1101.26|37
1652120990000|2022-05-09 18:29:50|1119.08|1101.28|1120.27|1102.47|1120.5|1102.7|1117.43|1099.63|37
1652121000000|2022-05-09 18:30:00|1120.41|1102.61|1119.7|1101.9|1120.41|1102.61|1119.51|1101.71|33
1652121010000|2022-05-09 18:30:10|1119.67|1101.87|1117.71|1099.91|1119.67|1101.87|1117.41|1099.61|36
1652121020000|2022-05-09 18:30:20|1117.74|1099.94|1115.92|1098.12|1117.84|1100.04|1114.49|1096.69|36
1652121030000|2022-05-09 18:30:30|1115.96|1098.16|1116.35|1098.55|1117.8|1100|1115.96|1098.16|38
1652121040000|2022-05-09 18:30:40|1116.36|1098.56|1116.95|1099.15|1116.95|1099.15|1116.27|1098.47|35
1652121050000|2022-05-09 18:30:50|1117.01|1099.21|1120.1|1102.3|1120.38|1102.58|1117.01|1099.21|37
1652121060000|2022-05-09 18:31:00|1120.27|1102.47|1122.68|1104.88|1122.68|1104.88|1120.27|1102.47|36
1652121070000|2022-05-09 18:31:10|1123.15|1105.35|1121.21|1103.41|1123.44|1105.64|1121.21|1103.41|31
1652121080000|2022-05-09 18:31:20|1120.82|1103.02|1120.31|1102.51|1120.82|1103.02|1119.16|1101.36|32
1652121090000|2022-05-09 18:31:30|1120.36|1102.56|1117.77|1099.97|1120.36|1102.56|1117.35|1099.55|32
1652121100000|2022-05-09 18:31:40|1117.79|1099.99|1117.77|1099.97|1117.9|1100.1|1117.34|1099.54|17
1652121110000|2022-05-09 18:31:50|1117.78|1099.98|1114.75|1096.95|1117.8|1100|1114.75|1096.95|30
1652121120000|2022-05-09 18:32:00|1114.74|1096.94|1114.62|1096.82|1116.09|1098.29|1114.5|1096.7|33
1652121130000|2022-05-09 18:32:10|1114.28|1096.48|1111.53|1093.73|1114.36|1096.56|1111.49|1093.69|29
1652121140000|2022-05-09 18:32:20|1111.95|1094.15|1113.57|1095.77|1113.59|1095.79|1111.94|1094.14|35
1652121150000|2022-05-09 18:32:30|1113.76|1095.96|1113.11|1095.31|1114.45|1096.65|1112.53|1094.73|33
1652121160000|2022-05-09 18:32:40|1112.57|1094.77|1111.16|1093.36|1113.19|1095.39|1111.16|1093.36|39
1652121170000|2022-05-09 18:32:50|1110.72|1092.92|1111.57|1093.77|1112.04|1094.24|1110.56|1092.76|32
1652121180000|2022-05-09 18:33:00|1111.47|1093.67|1110.78|1092.98|1111.47|1093.67|1110.78|1092.98|35
1652121190000|2022-05-09 18:33:10|1110.43|1092.63|1107.08|1089.28|1110.43|1092.63|1107|1089.2|36
1652121200000|2022-05-09 18:33:20|1107.21|1089.41|1109.58|1091.78|1111.26|1093.46|1107.19|1089.39|38
1652121210000|2022-05-09 18:33:30|1108.97|1091.17|1111.24|1093.44|1111.24|1093.44|1107.8|1090|36
1652121220000|2022-05-09 18:33:40|1111.37|1093.57|1108.47|1090.67|1111.52|1093.72|1108.46|1090.66|29
1652121230000|2022-05-09 18:33:50|1108.46|1090.66|1110.02|1092.22|1110.24|1092.44|1108|1090.2|36
1652121240000|2022-05-09 18:34:00|1110.18|1092.38|1113.85|1096.05|1113.85|1096.05|1110.16|1092.36|33
1652121250000|2022-05-09 18:34:10|1113.98|1096.18|1119.85|1102.05|1119.9|1102.1|1113.98|1096.18|35
1652121260000|2022-05-09 18:34:20|1119.5|1101.7|1119.51|1101.71|1119.51|1101.71|1117.08|1099.28|37
1652121270000|2022-05-09 18:34:30|1119.74|1101.94|1122.58|1104.78|1123.3|1105.5|1119.37|1101.57|38
1652121280000|2022-05-09 18:34:40|1122.36|1104.56|1122.4|1104.6|1122.4|1104.6|1121.26|1103.46|29
1652121290000|2022-05-09 18:34:50|1122.14|1104.34|1121.07|1103.27|1123.9|1106.1|1121.07|1103.27|38
1652121300000|2022-05-09 18:35:00|1121.05|1103.25|1118.27|1100.47|1121.05|1103.25|1118.19|1100.39|35
1652121310000|2022-05-09 18:35:10|1118.21|1100.41|1117.69|1099.89|1118.34|1100.54|1113.64|1095.84|38
1652121320000|2022-05-09 18:35:20|1118.54|1100.74|1120.2|1102.4|1122.03|1104.23|1118.51|1100.71|39
1652121330000|2022-05-09 18:35:30|1119.96|1102.16|1118.12|1100.32|1119.96|1102.16|1114.93|1097.13|38
1652121340000|2022-05-09 18:35:40|1117.48|1099.68|1117.21|1099.41|1117.52|1099.72|1116.02|1098.22|38
1652121350000|2022-05-09 18:35:50|1117.77|1099.97|1115.59|1097.79|1119.33|1101.53|1115.59|1097.79|38
1652121360000|2022-05-09 18:36:00|1115.26|1097.46|1113.14|1095.34|1115.26|1097.46|1111.51|1093.71|34
1652121370000|2022-05-09 18:36:10|1113.39|1095.59|1115.35|1097.55|1117.29|1099.49|1113.39|1095.59|37
1652121380000|2022-05-09 18:36:20|1115.34|1097.54|1113.76|1095.96|1116.53|1098.73|1113.76|1095.96|36
1652121390000|2022-05-09 18:36:30|1113.49|1095.69|1111.68|1093.88|1113.53|1095.73|1110.45|1092.65|37
1652121400000|2022-05-09 18:36:40|1111.52|1093.72|1110.11|1092.31|1111.52|1093.72|1110.04|1092.24|34
1652121410000|2022-05-09 18:36:50|1109.89|1092.09|1110.39|1092.59|1110.39|1092.59|1109.67|1091.87|25
1652121420000|2022-05-09 18:37:00|1110.77|1092.97|1110.34|1092.54|1110.98|1093.18|1108.36|1090.56|34
1652121430000|2022-05-09 18:37:10|1110.33|1092.53|1112.02|1094.22|1113.63|1095.83|1110.33|1092.53|35
1652121440000|2022-05-09 18:37:20|1111.5|1093.7|1112.55|1094.75|1112.55|1094.75|1110.46|1092.66|34
1652121450000|2022-05-09 18:37:30|1113.02|1095.22|1111.8|1094|1113.7|1095.9|1110.72|1092.92|33
1652121460000|2022-05-09 18:37:40|1111.45|1093.65|1112.85|1095.05|1112.85|1095.05|1111.31|1093.51|31
1652121470000|2022-05-09 18:37:50|1112.33|1094.53|1112.52|1094.72|1113.19|1095.39|1111.64|1093.84|34
1652121480000|2022-05-09 18:38:00|1112.45|1094.65|1113.34|1095.54|1113.37|1095.57|1111.43|1093.63|33
1652121490000|2022-05-09 18:38:10|1114.24|1096.44|1116.24|1098.44|1116.24|1098.44|1113.5|1095.7|34
1652121500000|2022-05-09 18:38:20|1116.23|1098.43|1114.46|1096.66|1116.8|1099|1113.91|1096.11|32
1652121510000|2022-05-09 18:38:30|1113.96|1096.16|1113.91|1096.11|1114.86|1097.06|1112.63|1094.83|32
1652121520000|2022-05-09 18:38:40|1114.31|1096.51|1114.2|1096.4|1114.51|1096.71|1113.64|1095.84|28
1652121530000|2022-05-09 18:38:50|1113.75|1095.95|1114.76|1096.96|1115.88|1098.08|1112.31|1094.51|37
1652121540000|2022-05-09 18:39:00|1114.25|1096.45|1113.41|1095.61|1114.25|1096.45|1113.38|1095.58|28
1652121550000|2022-05-09 18:39:10|1113.42|1095.62|1110.78|1092.98|1113.51|1095.71|1110.61|1092.81|34
1652121560000|2022-05-09 18:39:20|1110.51|1092.71|1110.42|1092.62|1110.59|1092.79|1109.52|1091.72|36
1652121570000|2022-05-09 18:39:30|1110.38|1092.58|1108.41|1090.61|1110.51|1092.71|1108.41|1090.61|32
1652121580000|2022-05-09 18:39:40|1108.24|1090.44|1107.01|1089.21|1109.14|1091.34|1107.01|1089.21|33
1652121590000|2022-05-09 18:39:50|1106.99|1089.19|1106.11|1088.31|1107.48|1089.68|1106.11|1088.31|32
1652121600000|2022-05-09 18:40:00|1105.87|1088.07|1105.36|1087.56|1105.98|1088.18|1104.6|1086.8|32
1652121610000|2022-05-09 18:40:10|1104.86|1087.06|1104.22|1086.42|1104.86|1087.06|1102.22|1084.42|31
1652121620000|2022-05-09 18:40:20|1104.3|1086.5|1103.27|1085.47|1104.33|1086.53|1102.36|1084.56|31
1652121630000|2022-05-09 18:40:30|1102.95|1085.15|1101.72|1083.92|1102.95|1085.15|1101.65|1083.85|30
1652121640000|2022-05-09 18:40:40|1101.42|1083.62|1101.91|1084.11|1101.91|1084.11|1099.55|1081.75|37
1652121650000|2022-05-09 18:40:50|1101.87|1084.07|1100.3|1082.5|1101.87|1084.07|1099.56|1081.76|36
1652121660000|2022-05-09 18:41:00|1099.98|1082.18|1103.74|1085.94|1103.79|1085.99|1099.45|1081.65|30
1652121670000|2022-05-09 18:41:10|1104.15|1086.35|1106.13|1088.33|1106.33|1088.53|1104.15|1086.35|32
1652121680000|2022-05-09 18:41:20|1106.34|1088.54|1106.33|1088.53|1106.61|1088.81|1104.17|1086.37|37
1652121690000|2022-05-09 18:41:30|1106.4|1088.6|1103.73|1085.93|1106.4|1088.6|1103.73|1085.93|30
1652121700000|2022-05-09 18:41:40|1103.57|1085.77|1103.5|1085.7|1103.64|1085.84|1102.09|1084.29|30
1652121710000|2022-05-09 18:41:50|1102.88|1085.08|1101.28|1083.48|1102.92|1085.12|1101.27|1083.47|30
1652121720000|2022-05-09 18:42:00|1101.41|1083.61|1100.55|1082.75|1101.41|1083.61|1099.1|1081.3|29
1652121730000|2022-05-09 18:42:10|1100.8|1083|1100.15|1082.35|1101.77|1083.97|1099.33|1081.53|37
1652121740000|2022-05-09 18:42:20|1100.14|1082.34|1100.4|1082.6|1100.4|1082.6|1099.4|1081.6|19
1652121750000|2022-05-09 18:42:30|1100.25|1082.45|1097.43|1079.63|1100.4|1082.6|1096.94|1079.14|30
1652121760000|2022-05-09 18:42:40|1096.39|1078.59|1094.81|1077.01|1096.82|1079.02|1094.81|1077.01|38
1652121770000|2022-05-09 18:42:50|1094.56|1076.76|1093.04|1075.24|1094.78|1076.98|1092.82|1075.02|30
1652121780000|2022-05-09 18:43:00|1092.99|1075.19|1094.21|1076.41|1094.22|1076.42|1092.54|1074.74|35
1652121790000|2022-05-09 18:43:10|1093.83|1076.03|1091.68|1073.88|1093.83|1076.03|1091.68|1073.88|38
1652121800000|2022-05-09 18:43:20|1091.25|1073.45|1093.06|1075.26|1093.12|1075.32|1089.78|1071.98|37
1652121810000|2022-05-09 18:43:30|1093.9|1076.1|1094.09|1076.29|1095.9|1078.1|1093.39|1075.59|36
1652121820000|2022-05-09 18:43:40|1093.58|1075.78|1089.84|1072.04|1093.58|1075.78|1089.84|1072.04|35
1652121830000|2022-05-09 18:43:50|1089.78|1071.98|1085.71|1067.91|1089.78|1071.98|1084.74|1066.94|31
1652121840000|2022-05-09 18:44:00|1086.29|1068.49|1085.43|1067.63|1086.48|1068.68|1085.29|1067.49|32
1652121850000|2022-05-09 18:44:10|1085.28|1067.48|1091.18|1073.38|1091.18|1073.38|1085.28|1067.48|35
1652121860000|2022-05-09 18:44:20|1091.6|1073.8|1094.65|1076.85|1095.17|1077.37|1091.52|1073.72|32
1652121870000|2022-05-09 18:44:30|1094.7|1076.9|1095.96|1078.16|1098.13|1080.33|1094.17|1076.37|36
1652121880000|2022-05-09 18:44:40|1095.71|1077.91|1098.41|1080.61|1099.44|1081.64|1095.11|1077.31|37
1652121890000|2022-05-09 18:44:50|1098.26|1080.46|1092.12|1074.32|1098.26|1080.46|1092.12|1074.32|35
1652121900000|2022-05-09 18:45:00|1092.32|1074.52|1095.8|1078|1095.8|1078|1091.05|1073.25|38
1652121910000|2022-05-09 18:45:10|1095.97|1078.17|1098.36|1080.56|1098.36|1080.56|1094.34|1076.54|37
1652121920000|2022-05-09 18:45:20|1098.59|1080.79|1096.26|1078.46|1098.85|1081.05|1094.66|1076.86|34
1652121930000|2022-05-09 18:45:30|1096.78|1078.98|1096.48|1078.68|1098.17|1080.37|1096.08|1078.28|38
1652121940000|2022-05-09 18:45:40|1096.3|1078.5|1099.39|1081.59|1099.39|1081.59|1095.65|1077.85|31
1652121950000|2022-05-09 18:45:50|1099.3|1081.5|1100.12|1082.32|1100.66|1082.86|1098.45|1080.65|35
1652121960000|2022-05-09 18:46:00|1100.03|1082.23|1103.69|1085.89|1104.09|1086.29|1099.89|1082.09|36
1652121970000|2022-05-09 18:46:10|1103.27|1085.47|1105.61|1087.81|1105.61|1087.81|1101.93|1084.13|40
1652121980000|2022-05-09 18:46:20|1105.53|1087.73|1108.29|1090.49|1108.29|1090.49|1105.42|1087.62|36
1652121990000|2022-05-09 18:46:30|1108.61|1090.81|1107.82|1090.02|1108.8|1091|1105.26|1087.46|37
1652122000000|2022-05-09 18:46:40|1107.84|1090.04|1108.74|1090.94|1109.14|1091.34|1107.45|1089.65|37
1652122010000|2022-05-09 18:46:50|1108.63|1090.83|1112.5|1094.7|1112.5|1094.7|1108.63|1090.83|33
1652122020000|2022-05-09 18:47:00|1112.25|1094.45|1113.29|1095.49|1113.29|1095.49|1110.55|1092.75|36
1652122030000|2022-05-09 18:47:10|1113.32|1095.52|1116.48|1098.68|1116.6|1098.8|1113.22|1095.42|37
1652122040000|2022-05-09 18:47:20|1116.03|1098.23|1118.37|1100.57|1118.61|1100.81|1114.5|1096.7|37
1652122050000|2022-05-09 18:47:30|1118.8|1101|1118.39|1100.59|1119.09|1101.29|1115.91|1098.11|37
1652122060000|2022-05-09 18:47:40|1118.37|1100.57|1116.65|1098.85|1118.37|1100.57|1115.92|1098.12|37
1652122070000|2022-05-09 18:47:50|1116.55|1098.75|1118.3|1100.5|1118.3|1100.5|1116.48|1098.68|31
1652122080000|2022-05-09 18:48:00|1118.42|1100.62|1120.35|1102.55|1121.28|1103.48|1118.42|1100.62|37
1652122090000|2022-05-09 18:48:10|1120.26|1102.46|1119.88|1102.08|1120.4|1102.6|1117.76|1099.96|39
1652122100000|2022-05-09 18:48:20|1120.24|1102.44|1122.1|1104.3|1122.1|1104.3|1120.24|1102.44|37
1652122110000|2022-05-09 18:48:30|1122.6|1104.8|1121.22|1103.42|1123.01|1105.21|1120.45|1102.65|39
1652122120000|2022-05-09 18:48:40|1121.35|1103.55|1122.38|1104.58|1123.24|1105.44|1121.35|1103.55|38
1652122130000|2022-05-09 18:48:50|1122.84|1105.04|1122.57|1104.77|1123.92|1106.12|1122.38|1104.58|32
1652122140000|2022-05-09 18:49:00|1122.46|1104.66|1121.28|1103.48|1122.5|1104.7|1120.57|1102.77|35
1652122150000|2022-05-09 18:49:10|1121.35|1103.55|1116.97|1099.17|1121.35|1103.55|1116.97|1099.17|33
1652122160000|2022-05-09 18:49:20|1116.57|1098.77|1116.13|1098.33|1117.5|1099.7|1115.98|1098.18|34
1652122170000|2022-05-09 18:49:30|1116.28|1098.48|1116.38|1098.58|1116.54|1098.74|1115.68|1097.88|33
1652122180000|2022-05-09 18:49:40|1116.27|1098.47|1115.24|1097.44|1116.91|1099.11|1115.16|1097.36|29
1652122190000|2022-05-09 18:49:50|1115.12|1097.32|1117.76|1099.96|1118.05|1100.25|1114.92|1097.12|32
1652122200000|2022-05-09 18:50:00|1118.25|1100.45|1116.22|1098.42|1118.34|1100.54|1116.1|1098.3|32
1652122210000|2022-05-09 18:50:10|1116.4|1098.6|1116.25|1098.45|1117.35|1099.55|1115.54|1097.74|29
1652122220000|2022-05-09 18:50:20|1116.3|1098.5|1115.22|1097.42|1116.81|1099.01|1114.71|1096.91|36
1652122230000|2022-05-09 18:50:30|1115.27|1097.47|1114.35|1096.55|1115.27|1097.47|1114.29|1096.49|34
1652122240000|2022-05-09 18:50:40|1113.86|1096.06|1114.16|1096.36|1114.16|1096.36|1111.64|1093.84|34
1652122250000|2022-05-09 18:50:50|1114.19|1096.39|1111.67|1093.87|1114.35|1096.55|1111.41|1093.61|23
1652122260000|2022-05-09 18:51:00|1111.89|1094.09|1114.25|1096.45|1114.25|1096.45|1110.46|1092.66|36
1652122270000|2022-05-09 18:51:10|1114.54|1096.74|1116.25|1098.45|1116.3|1098.5|1114.28|1096.48|29
1652122280000|2022-05-09 18:51:20|1115.43|1097.63|1116.8|1099|1116.9|1099.1|1114.47|1096.67|30
1652122290000|2022-05-09 18:51:30|1116.69|1098.89|1117.24|1099.44|1117.88|1100.08|1115.79|1097.99|39
1652122300000|2022-05-09 18:51:40|1117.22|1099.42|1119.16|1101.36|1119.35|1101.55|1116.48|1098.68|30
1652122310000|2022-05-09 18:51:50|1119.14|1101.34|1118.88|1101.08|1120.42|1102.62|1118.88|1101.08|30
1652122320000|2022-05-09 18:52:00|1118.95|1101.15|1121.69|1103.89|1121.69|1103.89|1118.95|1101.15|32
1652122330000|2022-05-09 18:52:10|1122.41|1104.61|1123.07|1105.27|1124.35|1106.55|1122.19|1104.39|33
1652122340000|2022-05-09 18:52:20|1123.09|1105.29|1122.86|1105.06|1123.83|1106.03|1122.52|1104.72|33
1652122350000|2022-05-09 18:52:30|1122.62|1104.82|1125.83|1108.03|1125.83|1108.03|1122.62|1104.82|32
1652122360000|2022-05-09 18:52:40|1125.93|1108.13|1124.89|1107.09|1126.19|1108.39|1124.29|1106.49|37
1652122370000|2022-05-09 18:52:50|1124.92|1107.12|1122.28|1104.48|1125.18|1107.38|1122.21|1104.41|32
1652122380000|2022-05-09 18:53:00|1122.34|1104.54|1124.21|1106.41|1124.21|1106.41|1122.34|1104.54|28
1652122390000|2022-05-09 18:53:10|1124.23|1106.43|1122.58|1104.78|1124.28|1106.48|1122.58|1104.78|36
1652122400000|2022-05-09 18:53:20|1122.51|1104.71|1120.63|1102.83|1122.51|1104.71|1119.4|1101.6|37
1652122410000|2022-05-09 18:53:30|1120.68|1102.88|1116.91|1099.11|1121.1|1103.3|1116.74|1098.94|37
1652122420000|2022-05-09 18:53:40|1117.11|1099.31|1115.14|1097.34|1117.18|1099.38|1114.85|1097.05|33
1652122430000|2022-05-09 18:53:50|1114.7|1096.9|1113.41|1095.61|1114.7|1096.9|1112.67|1094.87|29
1652122440000|2022-05-09 18:54:00|1113.47|1095.67|1114.47|1096.67|1115.47|1097.67|1113.42|1095.62|37
1652122450000|2022-05-09 18:54:10|1114.33|1096.53|1114.54|1096.74|1116.15|1098.35|1114.33|1096.53|25
1652122460000|2022-05-09 18:54:20|1114.53|1096.73|1115.4|1097.6|1115.4|1097.6|1114.07|1096.27|29
1652122470000|2022-05-09 18:54:30|1115.34|1097.54|1117.44|1099.64|1117.83|1100.03|1115.34|1097.54|27
1652122480000|2022-05-09 18:54:40|1117.55|1099.75|1117.14|1099.34|1117.55|1099.75|1117.09|1099.29|25
1652122490000|2022-05-09 18:54:50|1116.95|1099.15|1113.32|1095.52|1116.95|1099.15|1113.32|1095.52|27
1652122500000|2022-05-09 18:55:00|1113.35|1095.55|1115.91|1098.11|1115.91|1098.11|1113.34|1095.54|31
1652122510000|2022-05-09 18:55:10|1115.41|1097.61|1115.3|1097.5|1115.42|1097.62|1114.67|1096.87|32
1652122520000|2022-05-09 18:55:20|1115.2|1097.4|1115.49|1097.69|1116.4|1098.6|1115.19|1097.39|32
1652122530000|2022-05-09 18:55:30|1115.48|1097.68|1116.71|1098.91|1117.25|1099.45|1115.42|1097.62|21
1652122540000|2022-05-09 18:55:40|1116.89|1099.09|1117.32|1099.52|1117.85|1100.05|1116.33|1098.53|27
1652122550000|2022-05-09 18:55:50|1117.13|1099.33|1117.34|1099.54|1117.35|1099.55|1116.26|1098.46|25
1652122560000|2022-05-09 18:56:00|1117.33|1099.53|1116.4|1098.6|1117.34|1099.54|1115.5|1097.7|38
1652122570000|2022-05-09 18:56:10|1116.56|1098.76|1114.32|1096.52|1117.19|1099.39|1114.32|1096.52|26
1652122580000|2022-05-09 18:56:20|1114.4|1096.6|1119.48|1101.68|1120.07|1102.27|1114.4|1096.6|34
1652122590000|2022-05-09 18:56:30|1119.49|1101.69|1120.92|1103.12|1122.2|1104.4|1119.49|1101.69|27
1652122600000|2022-05-09 18:56:40|1120.86|1103.06|1123.61|1105.81|1124.1|1106.3|1120.59|1102.79|35
1652122610000|2022-05-09 18:56:50|1123.4|1105.6|1122.4|1104.6|1124.4|1106.6|1121.56|1103.76|26
1652122620000|2022-05-09 18:57:00|1122.33|1104.53|1122.72|1104.92|1123.03|1105.23|1122.06|1104.26|16
1652122630000|2022-05-09 18:57:10|1122.62|1104.82|1123.46|1105.66|1123.46|1105.66|1122.34|1104.54|21
1652122640000|2022-05-09 18:57:20|1123.4|1105.6|1124.34|1106.54|1125.4|1107.6|1123.4|1105.6|28
1652122650000|2022-05-09 18:57:30|1124.27|1106.47|1122.34|1104.54|1124.27|1106.47|1122.09|1104.29|28
1652122660000|2022-05-09 18:57:40|1122.4|1104.6|1119.9|1102.1|1122.54|1104.74|1119.84|1102.04|28
1652122670000|2022-05-09 18:57:50|1119.82|1102.02|1119.25|1101.45|1119.82|1102.02|1119.02|1101.22|32
1652122680000|2022-05-09 18:58:00|1118.93|1101.13|1117.97|1100.17|1119.28|1101.48|1117.78|1099.98|35
1652122690000|2022-05-09 18:58:10|1117.96|1100.16|1117.44|1099.64|1117.96|1100.16|1116.37|1098.57|28
1652122700000|2022-05-09 18:58:20|1117.47|1099.67|1116.37|1098.57|1118.29|1100.49|1116.37|1098.57|29
1652122710000|2022-05-09 18:58:30|1116.47|1098.67|1117.42|1099.62|1117.68|1099.88|1116.34|1098.54|20
1652122720000|2022-05-09 18:58:40|1117.41|1099.61|1115.78|1097.98|1117.41|1099.61|1115.78|1097.98|27
1652122730000|2022-05-09 18:58:50|1115.46|1097.66|1114.05|1096.25|1115.46|1097.66|1114.05|1096.25|31
1652122740000|2022-05-09 18:59:00|1113.9|1096.1|1113.41|1095.61|1114.23|1096.43|1113.41|1095.61|34
1652122750000|2022-05-09 18:59:10|1113.46|1095.66|1112.17|1094.37|1113.46|1095.66|1112.17|1094.37|32
1652122760000|2022-05-09 18:59:20|1111.84|1094.04|1111.27|1093.47|1112.34|1094.54|1111.27|1093.47|18
1652122770000|2022-05-09 18:59:30|1111.25|1093.45|1111.34|1093.54|1111.35|1093.55|1110.39|1092.59|26
1652122780000|2022-05-09 18:59:40|1111.26|1093.46|1111.22|1093.42|1111.27|1093.47|1110.32|1092.52|29
1652122790000|2022-05-09 18:59:50|1110.98|1093.18|1112.95|1095.15|1112.95|1095.15|1110.97|1093.17|28
1652122800000|2022-05-09 19:00:00|1112.79|1094.99|1111.35|1093.55|1114.4|1096.6|1111.35|1093.55|32
1652122810000|2022-05-09 19:00:10|1111.13|1093.33|1109.41|1091.61|1111.13|1093.33|1109.41|1091.61|29
1652122820000|2022-05-09 19:00:20|1109.14|1091.34|1106.51|1088.71|1109.14|1091.34|1106.39|1088.59|32
1652122830000|2022-05-09 19:00:30|1105.97|1088.17|1108.57|1090.77|1108.57|1090.77|1105.53|1087.73|37
1652122840000|2022-05-09 19:00:40|1109.2|1091.4|1107.78|1089.98|1109.58|1091.78|1107.28|1089.48|32
1652122850000|2022-05-09 19:00:50|1108.22|1090.42|1114.15|1096.35|1114.15|1096.35|1108.22|1090.42|39
1652122860000|2022-05-09 19:01:00|1114.35|1096.55|1118.25|1100.45|1118.25|1100.45|1114.35|1096.55|36
1652122870000|2022-05-09 19:01:10|1118.16|1100.36|1120.86|1103.06|1121.03|1103.23|1117.29|1099.49|39
1652122880000|2022-05-09 19:01:20|1120.59|1102.79|1121.08|1103.28|1122.9|1105.1|1120.25|1102.45|32
1652122890000|2022-05-09 19:01:30|1120.98|1103.18|1121.24|1103.44|1122.16|1104.36|1120.42|1102.62|35
1652122900000|2022-05-09 19:01:40|1121.23|1103.43|1119.58|1101.78|1121.99|1104.19|1119.29|1101.49|33
1652122910000|2022-05-09 19:01:50|1119.37|1101.57|1120.46|1102.66|1120.95|1103.15|1118.97|1101.17|39
1652122920000|2022-05-09 19:02:00|1120.59|1102.79|1119.16|1101.36|1121.12|1103.32|1118.33|1100.53|36
1652122930000|2022-05-09 19:02:10|1119.21|1101.41|1116.08|1098.28|1119.21|1101.41|1115.85|1098.05|37
1652122940000|2022-05-09 19:02:20|1116.09|1098.29|1118.15|1100.35|1119.68|1101.88|1116.09|1098.29|37
1652122950000|2022-05-09 19:02:30|1118.13|1100.33|1118.59|1100.79|1119.15|1101.35|1118.13|1100.33|36
1652122960000|2022-05-09 19:02:40|1118.6|1100.8|1119.33|1101.53|1119.33|1101.53|1118.3|1100.5|23
1652122970000|2022-05-09 19:02:50|1119.32|1101.52|1117.81|1100.01|1119.34|1101.54|1117.81|1100.01|31
1652122980000|2022-05-09 19:03:00|1117.53|1099.73|1117.14|1099.34|1117.98|1100.18|1117.14|1099.34|34
1652122990000|2022-05-09 19:03:10|1117.17|1099.37|1117.97|1100.17|1118.4|1100.6|1116.79|1098.99|29
1652123000000|2022-05-09 19:03:20|1117.98|1100.18|1115.43|1097.63|1118|1100.2|1115.42|1097.62|33
1652123010000|2022-05-09 19:03:30|1115.44|1097.64|1113.51|1095.71|1115.58|1097.78|1113.51|1095.71|37
1652123020000|2022-05-09 19:03:40|1113.33|1095.53|1114.85|1097.05|1114.85|1097.05|1113.16|1095.36|34
1652123030000|2022-05-09 19:03:50|1114.5|1096.7|1113.44|1095.64|1115.17|1097.37|1113.44|1095.64|34
1652123040000|2022-05-09 19:04:00|1113.23|1095.43|1111.09|1093.29|1113.23|1095.43|1110.55|1092.75|32
1652123050000|2022-05-09 19:04:10|1111.25|1093.45|1109.4|1091.6|1111.84|1094.04|1109.4|1091.6|35
1652123060000|2022-05-09 19:04:20|1109.6|1091.8|1109.92|1092.12|1111.11|1093.31|1109.6|1091.8|34
1652123070000|2022-05-09 19:04:30|1109.89|1092.09|1110.4|1092.6|1111.41|1093.61|1109.86|1092.06|30
1652123080000|2022-05-09 19:04:40|1109.89|1092.09|1110.27|1092.47|1110.37|1092.57|1108.91|1091.11|34
1652123090000|2022-05-09 19:04:50|1110.09|1092.29|1110.4|1092.6|1110.66|1092.86|1109.36|1091.56|27
1652123100000|2022-05-09 19:05:00|1110.49|1092.69|1111.5|1093.7|1111.73|1093.93|1110.07|1092.27|34
1652123110000|2022-05-09 19:05:10|1111.86|1094.06|1115.02|1097.22|1115.02|1097.22|1111.85|1094.05|27
1652123120000|2022-05-09 19:05:20|1115.14|1097.34|1114.88|1097.08|1115.35|1097.55|1114.82|1097.02|33
1652123130000|2022-05-09 19:05:30|1114.84|1097.04|1112.93|1095.13|1114.86|1097.06|1112.33|1094.53|27
1652123140000|2022-05-09 19:05:40|1112.81|1095.01|1112.1|1094.3|1112.81|1095.01|1110.87|1093.07|38
1652123150000|2022-05-09 19:05:50|1112.12|1094.32|1110.64|1092.84|1112.14|1094.34|1110.64|1092.84|33
1652123160000|2022-05-09 19:06:00|1110.66|1092.86|1111.36|1093.56|1112.8|1095|1110.51|1092.71|27
1652123170000|2022-05-09 19:06:10|1111.48|1093.68|1111.61|1093.81|1112.12|1094.32|1110.86|1093.06|25
1652123180000|2022-05-09 19:06:20|1112.05|1094.25|1111.55|1093.75|1112.26|1094.46|1111.48|1093.68|24
1652123190000|2022-05-09 19:06:30|1111.43|1093.63|1111.63|1093.83|1111.63|1093.83|1111.41|1093.61|27
1652123200000|2022-05-09 19:06:40|1111.92|1094.12|1112.62|1094.82|1112.62|1094.82|1111.75|1093.95|21
1652123210000|2022-05-09 19:06:50|1113.4|1095.6|1116.39|1098.59|1117.75|1099.95|1113.4|1095.6|31
1652123220000|2022-05-09 19:07:00|1116.4|1098.6|1118.11|1100.31|1118.3|1100.5|1116.4|1098.6|29
1652123230000|2022-05-09 19:07:10|1118.14|1100.34|1117.57|1099.77|1118.63|1100.83|1117.53|1099.73|24
1652123240000|2022-05-09 19:07:20|1117.94|1100.14|1118.02|1100.22|1118.4|1100.6|1117.81|1100.01|33
1652123250000|2022-05-09 19:07:30|1118.21|1100.41|1120.32|1102.52|1120.32|1102.52|1117.86|1100.06|30
1652123260000|2022-05-09 19:07:40|1120.4|1102.6|1119.29|1101.49|1120.5|1102.7|1119.21|1101.41|19
1652123270000|2022-05-09 19:07:50|1119.14|1101.34|1120.22|1102.42|1120.53|1102.73|1118.87|1101.07|29
1652123280000|2022-05-09 19:08:00|1120.17|1102.37|1120.12|1102.32|1120.17|1102.37|1118.96|1101.16|31
1652123290000|2022-05-09 19:08:10|1120.32|1102.52|1120.9|1103.1|1121.4|1103.6|1119.4|1101.6|25
1652123300000|2022-05-09 19:08:20|1120.56|1102.76|1120.27|1102.47|1120.56|1102.76|1120.16|1102.36|18
1652123310000|2022-05-09 19:08:30|1120.28|1102.48|1121.4|1103.6|1121.4|1103.6|1120.2|1102.4|22
1652123320000|2022-05-09 19:08:40|1121.26|1103.46|1120.9|1103.1|1121.4|1103.6|1120.35|1102.55|21
1652123330000|2022-05-09 19:08:50|1120.66|1102.86|1119.71|1101.91|1121.4|1103.6|1119.64|1101.84|28
1652123340000|2022-05-09 19:09:00|1119.51|1101.71|1116.19|1098.39|1119.51|1101.71|1116.19|1098.39|28
1652123350000|2022-05-09 19:09:10|1116.16|1098.36|1116.51|1098.71|1117.34|1099.54|1116.03|1098.23|31
1652123360000|2022-05-09 19:09:20|1116.56|1098.76|1115.22|1097.42|1116.63|1098.83|1115.02|1097.22|23
1652123370000|2022-05-09 19:09:30|1115.34|1097.54|1115.22|1097.42|1115.4|1097.6|1113.99|1096.19|34
1652123380000|2022-05-09 19:09:40|1115.27|1097.47|1114.4|1096.6|1115.4|1097.6|1114.28|1096.48|17
1652123390000|2022-05-09 19:09:50|1114.38|1096.58|1115.15|1097.35|1115.22|1097.42|1114.35|1096.55|22
1652123400000|2022-05-09 19:10:00|1114.94|1097.14|1116.4|1098.6|1116.4|1098.6|1114.31|1096.51|30
1652123410000|2022-05-09 19:10:10|1116.69|1098.89|1119.23|1101.43|1120.4|1102.6|1116.69|1098.89|32
1652123420000|2022-05-09 19:10:20|1119.04|1101.24|1120.58|1102.78|1121.3|1103.5|1118.21|1100.41|34
1652123430000|2022-05-09 19:10:30|1120.61|1102.81|1120.9|1103.1|1121.32|1103.52|1120|1102.2|24
1652123440000|2022-05-09 19:10:40|1121.21|1103.41|1122.05|1104.25|1122.4|1104.6|1120.7|1102.9|26
1652123450000|2022-05-09 19:10:50|1121.4|1103.6|1121.33|1103.53|1122.4|1104.6|1121.33|1103.53|14
1652123460000|2022-05-09 19:11:00|1121.4|1103.6|1122.4|1104.6|1122.43|1104.63|1119.86|1102.06|28
1652123470000|2022-05-09 19:11:10|1122.59|1104.79|1124.14|1106.34|1124.2|1106.4|1121.65|1103.85|29
1652123480000|2022-05-09 19:11:20|1124.19|1106.39|1125.53|1107.73|1126.32|1108.52|1124.19|1106.39|33
1652123490000|2022-05-09 19:11:30|1125.45|1107.65|1124.58|1106.78|1125.45|1107.65|1124.51|1106.71|25
1652123500000|2022-05-09 19:11:40|1124.43|1106.63|1123.18|1105.38|1124.43|1106.63|1122.95|1105.15|24
1652123510000|2022-05-09 19:11:50|1123.37|1105.57|1122.64|1104.84|1124.13|1106.33|1122.49|1104.69|23
1652123520000|2022-05-09 19:12:00|1122.49|1104.69|1120.4|1102.6|1122.49|1104.69|1119.83|1102.03|27
1652123530000|2022-05-09 19:12:10|1120.02|1102.22|1120.22|1102.42|1120.4|1102.6|1119.4|1101.6|25
1652123540000|2022-05-09 19:12:20|1119.76|1101.96|1121.72|1103.92|1121.72|1103.92|1119.76|1101.96|23
1652123550000|2022-05-09 19:12:30|1121.75|1103.95|1122.22|1104.42|1123.4|1105.6|1121.72|1103.92|36
1652123560000|2022-05-09 19:12:40|1122.2|1104.4|1121.14|1103.34|1122.2|1104.4|1120.9|1103.1|33
1652123570000|2022-05-09 19:12:50|1121.16|1103.36|1122.84|1105.04|1122.84|1105.04|1120.96|1103.16|30
1652123580000|2022-05-09 19:13:00|1122.75|1104.95|1124.45|1106.65|1124.45|1106.65|1122.52|1104.72|24
1652123590000|2022-05-09 19:13:10|1124.33|1106.53|1126.37|1108.57|1126.4|1108.6|1124.25|1106.45|23
1652123600000|2022-05-09 19:13:20|1126.4|1108.6|1125.12|1107.32|1126.62|1108.82|1125.12|1107.32|29
1652123610000|2022-05-09 19:13:30|1125.07|1107.27|1125.62|1107.82|1126.21|1108.41|1124.68|1106.88|29
1652123620000|2022-05-09 19:13:40|1125.61|1107.81|1124.83|1107.03|1126.14|1108.34|1124.83|1107.03|25
1652123630000|2022-05-09 19:13:50|1124.88|1107.08|1124.4|1106.6|1124.93|1107.13|1124.4|1106.6|9
1652123640000|2022-05-09 19:14:00|1124.47|1106.67|1123.01|1105.21|1124.65|1106.85|1122.8|1105|22
1652123650000|2022-05-09 19:14:10|1122.96|1105.16|1122.37|1104.57|1122.96|1105.16|1121.49|1103.69|27
1652123660000|2022-05-09 19:14:20|1122.32|1104.52|1121.61|1103.81|1122.46|1104.66|1121.53|1103.73|28
1652123670000|2022-05-09 19:14:30|1121.42|1103.62|1121.71|1103.91|1122.24|1104.44|1121.25|1103.45|33
1652123680000|2022-05-09 19:14:40|1121.68|1103.88|1122.25|1104.45|1122.25|1104.45|1121.36|1103.56|21
1652123690000|2022-05-09 19:14:50|1122.28|1104.48|1124.34|1106.54|1124.34|1106.54|1122.27|1104.47|31
1652123700000|2022-05-09 19:15:00|1124.35|1106.55|1125.67|1107.87|1125.98|1108.18|1123.66|1105.86|31
1652123710000|2022-05-09 19:15:10|1125.9|1108.1|1126.49|1108.69|1126.53|1108.73|1125.75|1107.95|31
1652123720000|2022-05-09 19:15:20|1127.04|1109.24|1128.48|1110.68|1129.15|1111.35|1127.04|1109.24|24
1652123730000|2022-05-09 19:15:30|1128.45|1110.65|1129.72|1111.92|1129.74|1111.94|1128.43|1110.63|25
1652123740000|2022-05-09 19:15:40|1129.47|1111.67|1130.37|1112.57|1130.38|1112.58|1129.35|1111.55|25
1652123750000|2022-05-09 19:15:50|1130.38|1112.58|1127.22|1109.42|1130.45|1112.65|1126.64|1108.84|36
1652123760000|2022-05-09 19:16:00|1127.27|1109.47|1124.46|1106.66|1127.27|1109.47|1124.44|1106.64|33
1652123770000|2022-05-09 19:16:10|1124.48|1106.68|1122.36|1104.56|1124.48|1106.68|1122.34|1104.54|28
1652123780000|2022-05-09 19:16:20|1122.42|1104.62|1123.35|1105.55|1123.35|1105.55|1122.08|1104.28|32
1652123790000|2022-05-09 19:16:30|1123.41|1105.61|1123|1105.2|1123.45|1105.65|1122.39|1104.59|36
1652123800000|2022-05-09 19:16:40|1122.86|1105.06|1121.4|1103.6|1122.86|1105.06|1121.31|1103.51|25
1652123810000|2022-05-09 19:16:50|1121.48|1103.68|1121.29|1103.49|1121.48|1103.68|1120.63|1102.83|21
1652123820000|2022-05-09 19:17:00|1121.13|1103.33|1120.06|1102.26|1121.27|1103.47|1120.01|1102.21|31
1652123830000|2022-05-09 19:17:10|1120.05|1102.25|1118.33|1100.53|1120.05|1102.25|1117.85|1100.05|37
1652123840000|2022-05-09 19:17:20|1118.43|1100.63|1116.64|1098.84|1118.48|1100.68|1116.64|1098.84|30
1652123850000|2022-05-09 19:17:30|1116.46|1098.66|1118.38|1100.58|1118.39|1100.59|1116.19|1098.39|31
1652123860000|2022-05-09 19:17:40|1118.6|1100.8|1116.53|1098.73|1118.6|1100.8|1116.53|1098.73|28
1652123870000|2022-05-09 19:17:50|1116.48|1098.68|1115.87|1098.07|1117.37|1099.57|1115.87|1098.07|25
1652123880000|2022-05-09 19:18:00|1115.74|1097.94|1115.97|1098.17|1115.97|1098.17|1114.58|1096.78|24
1652123890000|2022-05-09 19:18:10|1116.15|1098.35|1118.4|1100.6|1118.4|1100.6|1116.15|1098.35|29
1652123900000|2022-05-09 19:18:20|1118.46|1100.66|1117.83|1100.03|1118.92|1101.12|1117.83|1100.03|25
1652123910000|2022-05-09 19:18:30|1117.81|1100.01|1116.63|1098.83|1117.81|1100.01|1115.85|1098.05|37
1652123920000|2022-05-09 19:18:40|1116.62|1098.82|1117.62|1099.82|1117.62|1099.82|1116.38|1098.58|25
1652123930000|2022-05-09 19:18:50|1117.63|1099.83|1116.52|1098.72|1117.63|1099.83|1116.52|1098.72|10
1652123940000|2022-05-09 19:19:00|1116.4|1098.6|1117.64|1099.84|1118.13|1100.33|1116.4|1098.6|24
1652123950000|2022-05-09 19:19:10|1117.56|1099.76|1119.4|1101.6|1119.48|1101.68|1117.33|1099.53|22
1652123960000|2022-05-09 19:19:20|1119.55|1101.75|1119.83|1102.03|1119.95|1102.15|1119.5|1101.7|26
1652123970000|2022-05-09 19:19:30|1119.59|1101.79|1118.33|1100.53|1119.59|1101.79|1118.3|1100.5|19
1652123980000|2022-05-09 19:19:40|1118.34|1100.54|1117.95|1100.15|1118.39|1100.59|1117.66|1099.86|28
1652123990000|2022-05-09 19:19:50|1117.93|1100.13|1118.3|1100.5|1118.32|1100.52|1117.86|1100.06|33
1652124000000|2022-05-09 19:20:00|1118.25|1100.45|1117.47|1099.67|1118.25|1100.45|1117.45|1099.65|17
1652124010000|2022-05-09 19:20:10|1117.38|1099.58|1116.62|1098.82|1118.86|1101.06|1116.62|1098.82|31
1652124020000|2022-05-09 19:20:20|1116.38|1098.58|1116.71|1098.91|1117.2|1099.4|1116.38|1098.58|25
1652124030000|2022-05-09 19:20:30|1116.72|1098.92|1114.43|1096.63|1116.72|1098.92|1114.41|1096.61|28
1652124040000|2022-05-09 19:20:40|1114.37|1096.57|1113.34|1095.54|1114.37|1096.57|1113.2|1095.4|26
1652124050000|2022-05-09 19:20:50|1113.37|1095.57|1114.06|1096.26|1114.25|1096.45|1111.44|1093.64|37
1652124060000|2022-05-09 19:21:00|1113.88|1096.08|1112.41|1094.61|1113.88|1096.08|1112.38|1094.58|33
1652124070000|2022-05-09 19:21:10|1112.15|1094.35|1112.67|1094.87|1113.33|1095.53|1112.15|1094.35|33
1652124080000|2022-05-09 19:21:20|1112.71|1094.91|1113.15|1095.35|1113.27|1095.47|1112.19|1094.39|27
1652124090000|2022-05-09 19:21:30|1113|1095.2|1111.7|1093.9|1113|1095.2|1111.7|1093.9|27
1652124100000|2022-05-09 19:21:40|1112.4|1094.6|1111.39|1093.59|1112.4|1094.6|1111.39|1093.59|22
1652124110000|2022-05-09 19:21:50|1111.36|1093.56|1110.45|1092.65|1111.41|1093.61|1110.45|1092.65|21
1652124120000|2022-05-09 19:22:00|1110.59|1092.79|1112.54|1094.74|1113.16|1095.36|1110.33|1092.53|34
1652124130000|2022-05-09 19:22:10|1113.13|1095.33|1116.47|1098.67|1116.5|1098.7|1113.13|1095.33|32
1652124140000|2022-05-09 19:22:20|1116.37|1098.57|1115.13|1097.33|1116.39|1098.59|1114.57|1096.77|36
1652124150000|2022-05-09 19:22:30|1114.58|1096.78|1113.95|1096.15|1115.07|1097.27|1113.59|1095.79|31
1652124160000|2022-05-09 19:22:40|1113.94|1096.14|1111.34|1093.54|1113.99|1096.19|1111.34|1093.54|36
1652124170000|2022-05-09 19:22:50|1111.42|1093.62|1111.47|1093.67|1112.77|1094.97|1111.42|1093.62|30
1652124180000|2022-05-09 19:23:00|1111.42|1093.62|1112.37|1094.57|1112.37|1094.57|1111.27|1093.47|33
1652124190000|2022-05-09 19:23:10|1112.38|1094.58|1112.44|1094.64|1112.81|1095.01|1112.29|1094.49|28
1652124200000|2022-05-09 19:23:20|1112.31|1094.51|1113.17|1095.37|1113.35|1095.55|1111.97|1094.17|26
1652124210000|2022-05-09 19:23:30|1113.18|1095.38|1114.19|1096.39|1114.34|1096.54|1113.1|1095.3|26
1652124220000|2022-05-09 19:23:40|1114.54|1096.74|1115.15|1097.35|1115.87|1098.07|1114.54|1096.74|36
1652124230000|2022-05-09 19:23:50|1115.17|1097.37|1115.01|1097.21|1115.33|1097.53|1114.86|1097.06|32
1652124240000|2022-05-09 19:24:00|1114.84|1097.04|1113.4|1095.6|1114.84|1097.04|1113.4|1095.6|24
1652124250000|2022-05-09 19:24:10|1113.41|1095.61|1112.36|1094.56|1113.42|1095.62|1112.36|1094.56|27
1652124260000|2022-05-09 19:24:20|1112.45|1094.65|1112.27|1094.47|1112.45|1094.65|1111.55|1093.75|29
1652124270000|2022-05-09 19:24:30|1111.9|1094.1|1112.27|1094.47|1112.38|1094.58|1111.62|1093.82|20
1652124280000|2022-05-09 19:24:40|1111.84|1094.04|1113.19|1095.39|1113.22|1095.42|1111.84|1094.04|17
1652124290000|2022-05-09 19:24:50|1113.37|1095.57|1114.18|1096.38|1114.31|1096.51|1113.37|1095.57|28
1652124300000|2022-05-09 19:25:00|1113.95|1096.15|1114.67|1096.87|1114.67|1096.87|1113.37|1095.57|30
1652124310000|2022-05-09 19:25:10|1114.86|1097.06|1115.33|1097.53|1116.12|1098.32|1114.84|1097.04|35
1652124320000|2022-05-09 19:25:20|1115.19|1097.39|1115.24|1097.44|1115.48|1097.68|1114.37|1096.57|29
1652124330000|2022-05-09 19:25:30|1115.25|1097.45|1114.31|1096.51|1115.28|1097.48|1113.76|1095.96|31
1652124340000|2022-05-09 19:25:40|1114.24|1096.44|1115.41|1097.61|1115.41|1097.61|1114.24|1096.44|17
1652124350000|2022-05-09 19:25:50|1115.61|1097.81|1116.44|1098.64|1116.44|1098.64|1115.61|1097.81|18
1652124360000|2022-05-09 19:26:00|1116.47|1098.67|1117.37|1099.57|1118.36|1100.56|1116.47|1098.67|29
1652124370000|2022-05-09 19:26:10|1117.35|1099.55|1120.4|1102.6|1120.78|1102.98|1117.35|1099.55|29
1652124380000|2022-05-09 19:26:20|1120.33|1102.53|1118.92|1101.12|1120.35|1102.55|1118.92|1101.12|26
1652124390000|2022-05-09 19:26:30|1118.75|1100.95|1117.61|1099.81|1118.75|1100.95|1117.52|1099.72|29
1652124400000|2022-05-09 19:26:40|1117.95|1100.15|1116.39|1098.59|1117.95|1100.15|1116.38|1098.58|19
1652124410000|2022-05-09 19:26:50|1116.41|1098.61|1114.78|1096.98|1116.9|1099.1|1114.78|1096.98|29
1652124420000|2022-05-09 19:27:00|1114.81|1097.01|1113.51|1095.71|1114.81|1097.01|1113.46|1095.66|26
1652124430000|2022-05-09 19:27:10|1113.5|1095.7|1116.06|1098.26|1116.14|1098.34|1113.1|1095.3|32
1652124440000|2022-05-09 19:27:20|1116.21|1098.41|1115.44|1097.64|1116.21|1098.41|1115.41|1097.61|20
1652124450000|2022-05-09 19:27:30|1115.48|1097.68|1114.77|1096.97|1115.57|1097.77|1114.6|1096.8|25
1652124460000|2022-05-09 19:27:40|1114.85|1097.05|1115.29|1097.49|1115.33|1097.53|1114.41|1096.61|21
1652124470000|2022-05-09 19:27:50|1115.23|1097.43|1114.22|1096.42|1115.24|1097.44|1113.43|1095.63|26
1652124480000|2022-05-09 19:28:00|1114.23|1096.43|1112.54|1094.74|1114.28|1096.48|1111.96|1094.16|30
1652124490000|2022-05-09 19:28:10|1113.14|1095.34|1114.15|1096.35|1114.16|1096.36|1113.12|1095.32|33
1652124500000|2022-05-09 19:28:20|1113.97|1096.17|1115.27|1097.47|1115.28|1097.48|1113.7|1095.9|33
1652124510000|2022-05-09 19:28:30|1115.86|1098.06|1114.86|1097.06|1116.19|1098.39|1114.73|1096.93|33
1652124520000|2022-05-09 19:28:40|1114.81|1097.01|1115.21|1097.41|1115.22|1097.42|1114.44|1096.64|31
1652124530000|2022-05-09 19:28:50|1115.28|1097.48|1112.62|1094.82|1115.28|1097.48|1112.62|1094.82|28
1652124540000|2022-05-09 19:29:00|1112.48|1094.68|1112.4|1094.6|1112.48|1094.68|1111.08|1093.28|33
1652124550000|2022-05-09 19:29:10|1112.45|1094.65|1110.47|1092.67|1112.45|1094.65|1110.47|1092.67|33
1652124560000|2022-05-09 19:29:20|1110.43|1092.63|1110.12|1092.32|1110.46|1092.66|1108.71|1090.91|31
1652124570000|2022-05-09 19:29:30|1110.13|1092.33|1109.4|1091.6|1110.24|1092.44|1109.39|1091.59|20
1652124580000|2022-05-09 19:29:40|1109.33|1091.53|1110.07|1092.27|1110.22|1092.42|1109.33|1091.53|19
1652124590000|2022-05-09 19:29:50|1110.22|1092.42|1111.32|1093.52|1111.4|1093.6|1110.22|1092.42|20
1652124600000|2022-05-09 19:30:00|1111.22|1093.42|1110.4|1092.6|1112.35|1094.55|1109.88|1092.08|32
1652124610000|2022-05-09 19:30:10|1110.42|1092.62|1113.4|1095.6|1113.4|1095.6|1110.42|1092.62|32
1652124620000|2022-05-09 19:30:20|1113.31|1095.51|1112.91|1095.11|1113.57|1095.77|1112.41|1094.61|27
1652124630000|2022-05-09 19:30:30|1112.82|1095.02|1114.36|1096.56|1114.39|1096.59|1112.82|1095.02|34
1652124640000|2022-05-09 19:30:40|1114.37|1096.57|1114.54|1096.74|1114.7|1096.9|1114.15|1096.35|23
1652124650000|2022-05-09 19:30:50|1114.56|1096.76|1117.15|1099.35|1117.4|1099.6|1114.56|1096.76|30
1652124660000|2022-05-09 19:31:00|1117.14|1099.34|1116.96|1099.16|1117.6|1099.8|1116.96|1099.16|20
1652124670000|2022-05-09 19:31:10|1117.39|1099.59|1117.36|1099.56|1117.39|1099.59|1117.2|1099.4|5
1652124680000|2022-05-09 19:31:20|1117.29|1099.49|1115.56|1097.76|1117.38|1099.58|1115.39|1097.59|33
1652124690000|2022-05-09 19:31:30|1115.53|1097.73|1112.05|1094.25|1115.53|1097.73|1111.64|1093.84|33
1652124700000|2022-05-09 19:31:40|1112.13|1094.33|1110.74|1092.94|1112.13|1094.33|1110.47|1092.67|32
1652124710000|2022-05-09 19:31:50|1111|1093.2|1112.86|1095.06|1113.37|1095.57|1111|1093.2|34
1652124720000|2022-05-09 19:32:00|1112.01|1094.21|1109.53|1091.73|1112.01|1094.21|1109.39|1091.59|36
1652124730000|2022-05-09 19:32:10|1109.44|1091.64|1109.6|1091.8|1109.6|1091.8|1109.04|1091.24|25
1652124740000|2022-05-09 19:32:20|1108.89|1091.09|1109.15|1091.35|1109.77|1091.97|1108.32|1090.52|28
1652124750000|2022-05-09 19:32:30|1108.65|1090.85|1107.7|1089.9|1108.7|1090.9|1107.7|1089.9|19
1652124760000|2022-05-09 19:32:40|1107.4|1089.6|1108.2|1090.4|1108.49|1090.69|1107.37|1089.57|33
1652124770000|2022-05-09 19:32:50|1108.26|1090.46|1107.41|1089.61|1108.27|1090.47|1107.2|1089.4|17
1652124780000|2022-05-09 19:33:00|1107.26|1089.46|1108.29|1090.49|1108.35|1090.55|1106.5|1088.7|26
1652124790000|2022-05-09 19:33:10|1108.33|1090.53|1108.96|1091.16|1108.96|1091.16|1107.11|1089.31|35
1652124800000|2022-05-09 19:33:20|1109.32|1091.52|1110.99|1093.19|1110.99|1093.19|1109.3|1091.5|27
1652124810000|2022-05-09 19:33:30|1111.2|1093.4|1112.05|1094.25|1112.05|1094.25|1110.86|1093.06|30
1652124820000|2022-05-09 19:33:40|1112.32|1094.52|1110.6|1092.8|1113.1|1095.3|1110.6|1092.8|34
1652124830000|2022-05-09 19:33:50|1110.58|1092.78|1111.3|1093.5|1111.36|1093.56|1110.41|1092.61|29
1652124840000|2022-05-09 19:34:00|1110.89|1093.09|1109.65|1091.85|1111.1|1093.3|1109.53|1091.73|28
1652124850000|2022-05-09 19:34:10|1109.66|1091.86|1107.78|1089.98|1109.66|1091.86|1107.61|1089.81|26
1652124860000|2022-05-09 19:34:20|1107.44|1089.64|1108.49|1090.69|1108.97|1091.17|1106.98|1089.18|32
1652124870000|2022-05-09 19:34:30|1108.47|1090.67|1109.14|1091.34|1109.14|1091.34|1108.42|1090.62|21
1652124880000|2022-05-09 19:34:40|1109.17|1091.37|1107.67|1089.87|1109.25|1091.45|1107.61|1089.81|31
1652124890000|2022-05-09 19:34:50|1107.72|1089.92|1108.4|1090.6|1108.4|1090.6|1105.95|1088.15|38
1652124900000|2022-05-09 19:35:00|1108.35|1090.55|1108.12|1090.32|1108.35|1090.55|1107.17|1089.37|27
1652124910000|2022-05-09 19:35:10|1108.09|1090.29|1105.09|1087.29|1108.16|1090.36|1105.05|1087.25|35
1652124920000|2022-05-09 19:35:20|1104.82|1087.02|1104.52|1086.72|1105.25|1087.45|1104.24|1086.44|37
1652124930000|2022-05-09 19:35:30|1104.46|1086.66|1105.37|1087.57|1105.86|1088.06|1103.98|1086.18|33
1652124940000|2022-05-09 19:35:40|1105.45|1087.65|1104.5|1086.7|1105.75|1087.95|1104.5|1086.7|30
1652124950000|2022-05-09 19:35:50|1104.51|1086.71|1104.8|1087|1105.11|1087.31|1104.35|1086.55|25
1652124960000|2022-05-09 19:36:00|1104.78|1086.98|1105.8|1088|1106.36|1088.56|1104.52|1086.72|32
1652124970000|2022-05-09 19:36:10|1105.87|1088.07|1105.21|1087.41|1106.4|1088.6|1105.21|1087.41|19
1652124980000|2022-05-09 19:36:20|1105.26|1087.46|1106.47|1088.67|1106.97|1089.17|1105.26|1087.46|34
1652124990000|2022-05-09 19:36:30|1106.48|1088.68|1107.44|1089.64|1107.52|1089.72|1106.2|1088.4|22
1652125000000|2022-05-09 19:36:40|1108.01|1090.21|1108.37|1090.57|1108.45|1090.65|1107.83|1090.03|18
1652125010000|2022-05-09 19:36:50|1108.34|1090.54|1109.36|1091.56|1109.36|1091.56|1108.09|1090.29|28
1652125020000|2022-05-09 19:37:00|1109.51|1091.71|1113.52|1095.72|1113.59|1095.79|1109.51|1091.71|32
1652125030000|2022-05-09 19:37:10|1114.04|1096.24|1113.88|1096.08|1115.89|1098.09|1113.16|1095.36|35
1652125040000|2022-05-09 19:37:20|1113.93|1096.13|1112.51|1094.71|1114.28|1096.48|1111.92|1094.12|36
1652125050000|2022-05-09 19:37:30|1113.34|1095.54|1114.26|1096.46|1114.81|1097.01|1113.05|1095.25|33
1652125060000|2022-05-09 19:37:40|1114.17|1096.37|1114.18|1096.38|1114.38|1096.58|1113.44|1095.64|32
1652125070000|2022-05-09 19:37:50|1114.15|1096.35|1115.22|1097.42|1115.32|1097.52|1114.15|1096.35|33
1652125080000|2022-05-09 19:38:00|1115.24|1097.44|1114.69|1096.89|1115.4|1097.6|1114.44|1096.64|29
1652125090000|2022-05-09 19:38:10|1114.67|1096.87|1114.99|1097.19|1115.48|1097.68|1113.49|1095.69|31
1652125100000|2022-05-09 19:38:20|1114.82|1097.02|1113.65|1095.85|1115.17|1097.37|1113.46|1095.66|32
1652125110000|2022-05-09 19:38:30|1113.5|1095.7|1113.23|1095.43|1114.03|1096.23|1112.57|1094.77|26
1652125120000|2022-05-09 19:38:40|1113.18|1095.38|1112.9|1095.1|1113.4|1095.6|1112.74|1094.94|26
1652125130000|2022-05-09 19:38:50|1112.44|1094.64|1114.1|1096.3|1114.43|1096.63|1112.1|1094.3|33
1652125140000|2022-05-09 19:39:00|1114.23|1096.43|1113.59|1095.79|1114.25|1096.45|1113.46|1095.66|27
1652125150000|2022-05-09 19:39:10|1113.58|1095.78|1114.37|1096.57|1114.41|1096.61|1113.57|1095.77|27
1652125160000|2022-05-09 19:39:20|1114.38|1096.58|1112.41|1094.61|1114.38|1096.58|1112.41|1094.61|25
1652125170000|2022-05-09 19:39:30|1112.46|1094.66|1113.31|1095.51|1113.45|1095.65|1112.45|1094.65|31
1652125180000|2022-05-09 19:39:40|1113.35|1095.55|1116.99|1099.19|1116.99|1099.19|1113.35|1095.55|31
1652125190000|2022-05-09 19:39:50|1117.01|1099.21|1117.91|1100.11|1118.17|1100.37|1116.84|1099.04|32
1652125200000|2022-05-09 19:40:00|1117.88|1100.08|1117.74|1099.94|1118.04|1100.24|1116.91|1099.11|33
1652125210000|2022-05-09 19:40:10|1117.79|1099.99|1115.96|1098.16|1117.84|1100.04|1115.96|1098.16|31
1652125220000|2022-05-09 19:40:20|1115.83|1098.03|1113.88|1096.08|1116.02|1098.22|1113.45|1095.65|35
1652125230000|2022-05-09 19:40:30|1113.9|1096.1|1112.4|1094.6|1113.9|1096.1|1112.37|1094.57|33
1652125240000|2022-05-09 19:40:40|1112.36|1094.56|1114.11|1096.31|1114.2|1096.4|1112.36|1094.56|29
1652125250000|2022-05-09 19:40:50|1114.05|1096.25|1113.77|1095.97|1114.18|1096.38|1112.92|1095.12|33
1652125260000|2022-05-09 19:41:00|1113.79|1095.99|1113.62|1095.82|1114.72|1096.92|1113.53|1095.73|33
1652125270000|2022-05-09 19:41:10|1113.63|1095.83|1115.67|1097.87|1115.79|1097.99|1113.63|1095.83|28
1652125280000|2022-05-09 19:41:20|1115.77|1097.97|1114.87|1097.07|1115.77|1097.97|1114.74|1096.94|28
1652125290000|2022-05-09 19:41:30|1114.86|1097.06|1115.22|1097.42|1115.22|1097.42|1114.39|1096.59|17
1652125300000|2022-05-09 19:41:40|1115.21|1097.41|1114.88|1097.08|1115.4|1097.6|1114.88|1097.08|24
1652125310000|2022-05-09 19:41:50|1114.52|1096.72|1113.52|1095.72|1114.72|1096.92|1113.52|1095.72|17
1652125320000|2022-05-09 19:42:00|1113.56|1095.76|1111.51|1093.71|1113.56|1095.76|1111.51|1093.71|30
1652125330000|2022-05-09 19:42:10|1111.87|1094.07|1110.83|1093.03|1111.87|1094.07|1110.77|1092.97|19
1652125340000|2022-05-09 19:42:20|1111.25|1093.45|1110.63|1092.83|1111.25|1093.45|1110.62|1092.82|9
1652125350000|2022-05-09 19:42:30|1110.62|1092.82|1109.55|1091.75|1111.38|1093.58|1109.55|1091.75|26
1652125360000|2022-05-09 19:42:40|1109.54|1091.74|1108.82|1091.02|1109.54|1091.74|1108.46|1090.66|30
1652125370000|2022-05-09 19:42:50|1108.92|1091.12|1107.25|1089.45|1108.92|1091.12|1107.03|1089.23|32
1652125380000|2022-05-09 19:43:00|1106.96|1089.16|1105.31|1087.51|1107.33|1089.53|1105.31|1087.51|35
1652125390000|2022-05-09 19:43:10|1105.3|1087.5|1104.74|1086.94|1105.3|1087.5|1104.32|1086.52|31
1652125400000|2022-05-09 19:43:20|1104.76|1086.96|1104.2|1086.4|1105|1087.2|1104.03|1086.23|27
1652125410000|2022-05-09 19:43:30|1104.03|1086.23|1104.44|1086.64|1104.53|1086.73|1104.03|1086.23|13
1652125420000|2022-05-09 19:43:40|1104.54|1086.74|1103.58|1085.78|1104.67|1086.87|1103.58|1085.78|24
1652125430000|2022-05-09 19:43:50|1103.57|1085.77|1104.35|1086.55|1104.5|1086.7|1103.48|1085.68|24
1652125440000|2022-05-09 19:44:00|1104.21|1086.41|1104.45|1086.65|1104.57|1086.77|1103.68|1085.88|26
1652125450000|2022-05-09 19:44:10|1104.44|1086.64|1103.56|1085.76|1104.44|1086.64|1103.48|1085.68|28
1652125460000|2022-05-09 19:44:20|1103.53|1085.73|1101.47|1083.67|1103.53|1085.73|1101.47|1083.67|27
1652125470000|2022-05-09 19:44:30|1101.58|1083.78|1104.45|1086.65|1104.49|1086.69|1101.57|1083.77|29
1652125480000|2022-05-09 19:44:40|1104.46|1086.66|1104.71|1086.91|1105.54|1087.74|1104.46|1086.66|26
1652125490000|2022-05-09 19:44:50|1104.73|1086.93|1105.37|1087.57|1105.53|1087.73|1104.62|1086.82|30
1652125500000|2022-05-09 19:45:00|1105.44|1087.64|1106.48|1088.68|1106.87|1089.07|1105.44|1087.64|35
1652125510000|2022-05-09 19:45:10|1105.89|1088.09|1103.61|1085.81|1105.92|1088.12|1103.57|1085.77|29
1652125520000|2022-05-09 19:45:20|1103.59|1085.79|1101.54|1083.74|1103.59|1085.79|1101.46|1083.66|32
1652125530000|2022-05-09 19:45:30|1101.48|1083.68|1102.75|1084.95|1102.75|1084.95|1100.95|1083.15|28
1652125540000|2022-05-09 19:45:40|1102.53|1084.73|1101.93|1084.13|1103.42|1085.62|1101.55|1083.75|27
1652125550000|2022-05-09 19:45:50|1102.06|1084.26|1102.55|1084.75|1102.62|1084.82|1102.06|1084.26|25
1652125560000|2022-05-09 19:46:00|1102.56|1084.76|1102.38|1084.58|1102.58|1084.78|1101.43|1083.63|23
1652125570000|2022-05-09 19:46:10|1102.42|1084.62|1099.61|1081.81|1102.42|1084.62|1099.61|1081.81|26
1652125580000|2022-05-09 19:46:20|1099.37|1081.57|1101.04|1083.24|1101.66|1083.86|1099.28|1081.48|28
1652125590000|2022-05-09 19:46:30|1101.03|1083.23|1099.15|1081.35|1101.03|1083.23|1098.95|1081.15|29
1652125600000|2022-05-09 19:46:40|1099.06|1081.26|1096.85|1079.05|1099.3|1081.5|1096.85|1079.05|28
1652125610000|2022-05-09 19:46:50|1097.02|1079.22|1097.03|1079.23|1097.34|1079.54|1096.39|1078.59|26
1652125620000|2022-05-09 19:47:00|1097.15|1079.35|1097.44|1079.64|1098.16|1080.36|1097.15|1079.35|32
1652125630000|2022-05-09 19:47:10|1097.45|1079.65|1097.17|1079.37|1097.55|1079.75|1097.05|1079.25|30
1652125640000|2022-05-09 19:47:20|1096.94|1079.14|1095.78|1077.98|1097.4|1079.6|1095.78|1077.98|29
1652125650000|2022-05-09 19:47:30|1095.53|1077.73|1095.74|1077.94|1096.67|1078.87|1095.53|1077.73|32
1652125660000|2022-05-09 19:47:40|1095.71|1077.91|1096.33|1078.53|1096.33|1078.53|1095.43|1077.63|31
1652125670000|2022-05-09 19:47:50|1096.34|1078.54|1096.53|1078.73|1097.4|1079.6|1096.34|1078.54|23
1652125680000|2022-05-09 19:48:00|1096.48|1078.68|1096.38|1078.58|1096.5|1078.7|1095.89|1078.09|19
1652125690000|2022-05-09 19:48:10|1096.37|1078.57|1095.42|1077.62|1096.41|1078.61|1095.42|1077.62|30
1652125700000|2022-05-09 19:48:20|1095.45|1077.65|1097.47|1079.67|1097.47|1079.67|1095.45|1077.65|22
1652125710000|2022-05-09 19:48:30|1097.46|1079.66|1097.73|1079.93|1098.33|1080.53|1097.4|1079.6|16
1652125720000|2022-05-09 19:48:40|1097.47|1079.67|1094.87|1077.07|1097.7|1079.9|1094.87|1077.07|30
1652125730000|2022-05-09 19:48:50|1095.29|1077.49|1097.4|1079.6|1097.55|1079.75|1095.29|1077.49|30
1652125740000|2022-05-09 19:49:00|1097.39|1079.59|1097|1079.2|1097.39|1079.59|1096.86|1079.06|13
1652125750000|2022-05-09 19:49:10|1096.59|1078.79|1096.47|1078.67|1096.7|1078.9|1096.32|1078.52|24
1652125760000|2022-05-09 19:49:20|1096.45|1078.65|1095.87|1078.07|1096.8|1079|1095.87|1078.07|25
1652125770000|2022-05-09 19:49:30|1095.91|1078.11|1097.06|1079.26|1097.38|1079.58|1095.8|1078|38
1652125780000|2022-05-09 19:49:40|1096.96|1079.16|1096.23|1078.43|1097.37|1079.57|1096.03|1078.23|36
1652125790000|2022-05-09 19:49:50|1096.2|1078.4|1095.58|1077.78|1096.2|1078.4|1095.4|1077.6|17
1652125800000|2022-05-09 19:50:00|1096|1078.2|1096.74|1078.94|1096.91|1079.11|1096|1078.2|34
1652125810000|2022-05-09 19:50:10|1096.88|1079.08|1094.89|1077.09|1096.88|1079.08|1094.87|1077.07|36
1652125820000|2022-05-09 19:50:20|1094.54|1076.74|1094.57|1076.77|1094.89|1077.09|1093.74|1075.94|22
1652125830000|2022-05-09 19:50:30|1094.54|1076.74|1094.73|1076.93|1095.38|1077.58|1094.51|1076.71|21
1652125840000|2022-05-09 19:50:40|1094.88|1077.08|1092.9|1075.1|1095.35|1077.55|1092.9|1075.1|31
1652125850000|2022-05-09 19:50:50|1093.01|1075.21|1094.23|1076.43|1094.27|1076.47|1092.99|1075.19|30
1652125860000|2022-05-09 19:51:00|1094.22|1076.42|1095.07|1077.27|1095.2|1077.4|1094.22|1076.42|28
1652125870000|2022-05-09 19:51:10|1095.08|1077.28|1093.38|1075.58|1095.1|1077.3|1093.15|1075.35|31
1652125880000|2022-05-09 19:51:20|1093.14|1075.34|1090.54|1072.74|1093.14|1075.34|1090.54|1072.74|30
1652125890000|2022-05-09 19:51:30|1090.51|1072.71|1093.96|1076.16|1093.96|1076.16|1090.22|1072.42|30
1652125900000|2022-05-09 19:51:40|1093.93|1076.13|1091.77|1073.97|1093.94|1076.14|1091.77|1073.97|36
1652125910000|2022-05-09 19:51:50|1091.53|1073.73|1091.41|1073.61|1092.27|1074.47|1090.72|1072.92|35
1652125920000|2022-05-09 19:52:00|1091.49|1073.69|1091.1|1073.3|1091.95|1074.15|1090.11|1072.31|34
1652125930000|2022-05-09 19:52:10|1091.11|1073.31|1092.14|1074.34|1092.14|1074.34|1091.11|1073.31|26
1652125940000|2022-05-09 19:52:20|1092.15|1074.35|1093.32|1075.52|1093.32|1075.52|1092.15|1074.35|24
1652125950000|2022-05-09 19:52:30|1093.3|1075.5|1094.39|1076.59|1094.39|1076.59|1093.2|1075.4|16
1652125960000|2022-05-09 19:52:40|1094.72|1076.92|1096.65|1078.85|1096.66|1078.86|1094.72|1076.92|32
1652125970000|2022-05-09 19:52:50|1096.74|1078.94|1096.8|1079|1097.44|1079.64|1096.68|1078.88|26
1652125980000|2022-05-09 19:53:00|1096.47|1078.67|1096.33|1078.53|1096.66|1078.86|1095.17|1077.37|32
1652125990000|2022-05-09 19:53:10|1096.39|1078.59|1097.38|1079.58|1097.38|1079.58|1095.46|1077.66|31
1652126000000|2022-05-09 19:53:20|1097.41|1079.61|1098.48|1080.68|1098.48|1080.68|1097.41|1079.61|21
1652126010000|2022-05-09 19:53:30|1098.54|1080.74|1098.99|1081.19|1099.6|1081.8|1098.51|1080.71|29
1652126020000|2022-05-09 19:53:40|1099.07|1081.27|1101.27|1083.47|1101.36|1083.56|1099.07|1081.27|25
1652126030000|2022-05-09 19:53:50|1101.11|1083.31|1103.79|1085.99|1103.79|1085.99|1100.83|1083.03|35
1652126040000|2022-05-09 19:54:00|1103.88|1086.08|1105.37|1087.57|1105.37|1087.57|1103.86|1086.06|31
1652126050000|2022-05-09 19:54:10|1105.35|1087.55|1104.36|1086.56|1105.35|1087.55|1104.36|1086.56|32
1652126060000|2022-05-09 19:54:20|1104.29|1086.49|1103.63|1085.83|1104.42|1086.62|1103.61|1085.81|35
1652126070000|2022-05-09 19:54:30|1103.59|1085.79|1103.38|1085.58|1104.05|1086.25|1103.38|1085.58|33
1652126080000|2022-05-09 19:54:40|1103.44|1085.64|1102.68|1084.88|1103.44|1085.64|1101.33|1083.53|37
1652126090000|2022-05-09 19:54:50|1102.56|1084.76|1100.53|1082.73|1102.57|1084.77|1100.53|1082.73|35
1652126100000|2022-05-09 19:55:00|1100.57|1082.77|1104.12|1086.32|1104.12|1086.32|1100.57|1082.77|33
1652126110000|2022-05-09 19:55:10|1104.18|1086.38|1105.47|1087.67|1105.76|1087.96|1104.18|1086.38|34
1652126120000|2022-05-09 19:55:20|1105.4|1087.6|1106.5|1088.7|1106.58|1088.78|1105.31|1087.51|31
1652126130000|2022-05-09 19:55:30|1106.58|1088.78|1111.77|1093.97|1111.85|1094.05|1106.5|1088.7|36
1652126140000|2022-05-09 19:55:40|1112.04|1094.24|1112.57|1094.77|1112.92|1095.12|1111.42|1093.62|30
1652126150000|2022-05-09 19:55:50|1112.56|1094.76|1117.19|1099.39|1117.19|1099.39|1112.56|1094.76|31
1652126160000|2022-05-09 19:56:00|1117.5|1099.7|1116.62|1098.82|1117.5|1099.7|1115.4|1097.6|35
1652126170000|2022-05-09 19:56:10|1116.74|1098.94|1114.55|1096.75|1116.74|1098.94|1114.37|1096.57|33
1652126180000|2022-05-09 19:56:20|1114.58|1096.78|1114.48|1096.68|1114.58|1096.78|1113.24|1095.44|36
1652126190000|2022-05-09 19:56:30|1114.45|1096.65|1114.4|1096.6|1114.59|1096.79|1113.63|1095.83|33
1652126200000|2022-05-09 19:56:40|1114.39|1096.59|1114.95|1097.15|1115.4|1097.6|1113.89|1096.09|28
1652126210000|2022-05-09 19:56:50|1114.78|1096.98|1115.41|1097.61|1115.41|1097.61|1114.31|1096.51|24
1652126220000|2022-05-09 19:57:00|1115.45|1097.65|1119.4|1101.6|1119.4|1101.6|1115.45|1097.65|32
1652126230000|2022-05-09 19:57:10|1119.48|1101.68|1118.84|1101.04|1119.92|1102.12|1118.73|1100.93|25
1652126240000|2022-05-09 19:57:20|1118.85|1101.05|1120.44|1102.64|1120.6|1102.8|1118.85|1101.05|31
1652126250000|2022-05-09 19:57:30|1120.73|1102.93|1121.38|1103.58|1121.87|1104.07|1120.73|1102.93|28
1652126260000|2022-05-09 19:57:40|1121.29|1103.49|1121.41|1103.61|1121.41|1103.61|1120.44|1102.64|29
1652126270000|2022-05-09 19:57:50|1121.35|1103.55|1121.34|1103.54|1121.87|1104.07|1121.08|1103.28|28
1652126280000|2022-05-09 19:58:00|1121.42|1103.62|1119.83|1102.03|1121.65|1103.85|1119.61|1101.81|31
1652126290000|2022-05-09 19:58:10|1119.8|1102|1120.4|1102.6|1120.4|1102.6|1118.85|1101.05|30
1652126300000|2022-05-09 19:58:20|1120.1|1102.3|1120.5|1102.7|1120.7|1102.9|1119.59|1101.79|23
1652126310000|2022-05-09 19:58:30|1120.52|1102.72|1119.95|1102.15|1120.66|1102.86|1119.95|1102.15|29
1652126320000|2022-05-09 19:58:40|1120|1102.2|1118.63|1100.83|1120|1102.2|1118.63|1100.83|27
1652126330000|2022-05-09 19:58:50|1118.54|1100.74|1120.9|1103.1|1120.9|1103.1|1118.04|1100.24|30
1652126340000|2022-05-09 19:59:00|1121.32|1103.52|1120.07|1102.27|1122.03|1104.23|1120.07|1102.27|31
1652126350000|2022-05-09 19:59:10|1120.06|1102.26|1116.68|1098.88|1120.06|1102.26|1116.68|1098.88|33
1652126360000|2022-05-09 19:59:20|1116.7|1098.9|1116.52|1098.72|1116.7|1098.9|1115.43|1097.63|28
1652126370000|2022-05-09 19:59:30|1116.84|1099.04|1116.45|1098.65|1117.5|1099.7|1116.27|1098.47|34
1652126380000|2022-05-09 19:59:40|1116.48|1098.68|1116.4|1098.6|1116.96|1099.16|1116.18|1098.38|26
1652126390000|2022-05-09 19:59:50|1116.47|1098.67|1118.29|1100.49|1118.29|1100.49|1116.38|1098.58|18
1652126400000|2022-05-09 20:00:00|1118.27|1100.47|1117.96|1100.16|1118.74|1100.94|1117.8|1100|35
1652126410000|2022-05-09 20:00:10|1117.68|1099.88|1119.44|1101.64|1119.44|1101.64|1117.47|1099.67|30
1652126420000|2022-05-09 20:00:20|1119.41|1101.61|1119.63|1101.83|1119.63|1101.83|1118.36|1100.56|28
1652126430000|2022-05-09 20:00:30|1119.64|1101.84|1122.67|1104.87|1122.67|1104.87|1119.64|1101.84|32
1652126440000|2022-05-09 20:00:40|1122.71|1104.91|1124.39|1106.59|1124.4|1106.6|1122.71|1104.91|29
1652126450000|2022-05-09 20:00:50|1124.4|1106.6|1127.07|1109.27|1127.11|1109.31|1124.3|1106.5|26
1652126460000|2022-05-09 20:01:00|1126.84|1109.04|1126.49|1108.69|1126.87|1109.07|1124.34|1106.54|31
1652126470000|2022-05-09 20:01:10|1126.53|1108.73|1127.35|1109.55|1128.34|1110.54|1125.89|1108.09|36
1652126480000|2022-05-09 20:01:20|1127.15|1109.35|1131.87|1114.07|1132.26|1114.46|1127.15|1109.35|38
1652126490000|2022-05-09 20:01:30|1131.92|1114.12|1131.39|1113.59|1133.65|1115.85|1131.39|1113.59|37
1652126500000|2022-05-09 20:01:40|1131.21|1113.41|1130.2|1112.4|1131.21|1113.41|1130.03|1112.23|37
1652126510000|2022-05-09 20:01:50|1130.18|1112.38|1130.74|1112.94|1131.27|1113.47|1130.15|1112.35|30
1652126520000|2022-05-09 20:02:00|1130.78|1112.98|1130.39|1112.59|1131.06|1113.26|1129.6|1111.8|35
1652126530000|2022-05-09 20:02:10|1130.37|1112.57|1129.42|1111.62|1130.37|1112.57|1128.78|1110.98|36
1652126540000|2022-05-09 20:02:20|1129.37|1111.57|1127.99|1110.19|1129.37|1111.57|1127.99|1110.19|25
1652126550000|2022-05-09 20:02:30|1127.73|1109.93|1127.53|1109.73|1127.73|1109.93|1126.54|1108.74|19
1652126560000|2022-05-09 20:02:40|1127.51|1109.71|1128.27|1110.47|1128.27|1110.47|1127.43|1109.63|28
1652126570000|2022-05-09 20:02:50|1128.28|1110.48|1128.4|1110.6|1128.47|1110.67|1128.15|1110.35|19
1652126580000|2022-05-09 20:03:00|1128.37|1110.57|1129.48|1111.68|1129.48|1111.68|1128.37|1110.57|17
1652126590000|2022-05-09 20:03:10|1129.55|1111.75|1129.75|1111.95|1130.4|1112.6|1129.04|1111.24|23
1652126600000|2022-05-09 20:03:20|1129.76|1111.96|1131.86|1114.06|1131.86|1114.06|1129.76|1111.96|29
1652126610000|2022-05-09 20:03:30|1131.88|1114.08|1133.04|1115.24|1133.39|1115.59|1131.88|1114.08|23
1652126620000|2022-05-09 20:03:40|1133.06|1115.26|1133.85|1116.05|1133.87|1116.07|1132.76|1114.96|33
1652126630000|2022-05-09 20:03:50|1133.84|1116.04|1134.67|1116.87|1135|1117.2|1133.84|1116.04|30
1652126640000|2022-05-09 20:04:00|1134.92|1117.12|1134.06|1116.26|1135.26|1117.46|1133.95|1116.15|35
1652126650000|2022-05-09 20:04:10|1133.96|1116.16|1137.01|1119.21|1137.02|1119.22|1133.83|1116.03|35
1652126660000|2022-05-09 20:04:20|1136.56|1118.76|1136.35|1118.55|1137.03|1119.23|1135.82|1118.02|31
1652126670000|2022-05-09 20:04:30|1136.22|1118.42|1133.33|1115.53|1136.22|1118.42|1133.33|1115.53|33
1652126680000|2022-05-09 20:04:40|1133.35|1115.55|1133.44|1115.64|1133.6|1115.8|1131.78|1113.98|33
1652126690000|2022-05-09 20:04:50|1133.45|1115.65|1135.95|1118.15|1135.95|1118.15|1133.35|1115.55|26
1652126700000|2022-05-09 20:05:00|1135.88|1118.08|1134.5|1116.7|1136.13|1118.33|1134.32|1116.52|28
1652126710000|2022-05-09 20:05:10|1134.35|1116.55|1135.2|1117.4|1135.44|1117.64|1134|1116.2|29
1652126720000|2022-05-09 20:05:20|1135.13|1117.33|1133.48|1115.68|1135.13|1117.33|1133.23|1115.43|34
1652126730000|2022-05-09 20:05:30|1133.36|1115.56|1133.46|1115.66|1133.46|1115.66|1132.12|1114.32|32
1652126740000|2022-05-09 20:05:40|1133.49|1115.69|1133.41|1115.61|1134.23|1116.43|1133.28|1115.48|29
1652126750000|2022-05-09 20:05:50|1133.38|1115.58|1132.68|1114.88|1133.41|1115.61|1132.68|1114.88|15
1652126760000|2022-05-09 20:06:00|1132.56|1114.76|1131.35|1113.55|1132.56|1114.76|1130.65|1112.85|24
1652126770000|2022-05-09 20:06:10|1131.36|1113.56|1133.5|1115.7|1133.6|1115.8|1131.36|1113.56|23
1652126780000|2022-05-09 20:06:20|1133.65|1115.85|1135.82|1118.02|1135.82|1118.02|1133.52|1115.72|21
1652126790000|2022-05-09 20:06:30|1135.77|1117.97|1136.7|1118.9|1137.44|1119.64|1135.77|1117.97|37
1652126800000|2022-05-09 20:06:40|1136.64|1118.84|1141.63|1123.83|1141.63|1123.83|1136.29|1118.49|38
1652126810000|2022-05-09 20:06:50|1141.65|1123.85|1141.19|1123.39|1141.65|1123.85|1140.35|1122.55|32
1652126820000|2022-05-09 20:07:00|1141.15|1123.35|1141.45|1123.65|1142.4|1124.6|1141.04|1123.24|21
1652126830000|2022-05-09 20:07:10|1141.46|1123.66|1143.46|1125.66|1143.57|1125.77|1141.46|1123.66|26
1652126840000|2022-05-09 20:07:20|1143.48|1125.68|1142.72|1124.92|1143.48|1125.68|1142.27|1124.47|27
1652126850000|2022-05-09 20:07:30|1142.87|1125.07|1145.1|1127.3|1145.1|1127.3|1142.85|1125.05|31
1652126860000|2022-05-09 20:07:40|1145.13|1127.33|1144.73|1126.93|1145.4|1127.6|1144.54|1126.74|22
1652126870000|2022-05-09 20:07:50|1144.35|1126.55|1144.49|1126.69|1144.5|1126.7|1143.54|1125.74|33
1652126880000|2022-05-09 20:08:00|1145.15|1127.35|1142.66|1124.86|1145.15|1127.35|1142.28|1124.48|34
1652126890000|2022-05-09 20:08:10|1142.47|1124.67|1141.42|1123.62|1142.69|1124.89|1141.4|1123.6|30
1652126900000|2022-05-09 20:08:20|1141.19|1123.39|1140.15|1122.35|1141.19|1123.39|1140.05|1122.25|30
1652126910000|2022-05-09 20:08:30|1140.14|1122.34|1140.65|1122.85|1140.75|1122.95|1138.61|1120.81|37
1652126920000|2022-05-09 20:08:40|1140.66|1122.86|1141.34|1123.54|1141.58|1123.78|1140.44|1122.64|29
1652126930000|2022-05-09 20:08:50|1141.38|1123.58|1140.4|1122.6|1141.38|1123.58|1140.4|1122.6|19
1652126940000|2022-05-09 20:09:00|1140.29|1122.49|1139.01|1121.21|1140.42|1122.62|1139|1121.2|36
1652126950000|2022-05-09 20:09:10|1139.15|1121.35|1141.24|1123.44|1141.25|1123.45|1139.15|1121.35|34
1652126960000|2022-05-09 20:09:20|1141.1|1123.3|1142.52|1124.72|1142.55|1124.75|1140.7|1122.9|30
1652126970000|2022-05-09 20:09:30|1142.51|1124.71|1143.42|1125.62|1143.43|1125.63|1142.47|1124.67|31
1652126980000|2022-05-09 20:09:40|1143.56|1125.76|1145.7|1127.9|1145.7|1127.9|1143.33|1125.53|32
1652126990000|2022-05-09 20:09:50|1145.4|1127.6|1145.82|1128.02|1146.11|1128.31|1145.22|1127.42|22
1652127000000|2022-05-09 20:10:00|1145.51|1127.71|1144.99|1127.19|1146.07|1128.27|1144.72|1126.92|30
1652127010000|2022-05-09 20:10:10|1144.85|1127.05|1146.08|1128.28|1146.15|1128.35|1144.53|1126.73|34
1652127020000|2022-05-09 20:10:20|1146.04|1128.24|1147.42|1129.62|1148.4|1130.6|1146.04|1128.24|30
1652127030000|2022-05-09 20:10:30|1147.23|1129.43|1148.4|1130.6|1148.4|1130.6|1147.18|1129.38|31
1652127040000|2022-05-09 20:10:40|1148.42|1130.62|1152.14|1134.34|1152.34|1134.54|1148.42|1130.62|37
1652127050000|2022-05-09 20:10:50|1152.34|1134.54|1148.54|1130.74|1152.34|1134.54|1148.2|1130.4|37
1652127060000|2022-05-09 20:11:00|1149.19|1131.39|1149.59|1131.79|1149.59|1131.79|1147.98|1130.18|32
1652127070000|2022-05-09 20:11:10|1149.49|1131.69|1149.36|1131.56|1150.4|1132.6|1149.34|1131.54|33
1652127080000|2022-05-09 20:11:20|1149.27|1131.47|1149.5|1131.7|1150.25|1132.45|1149.21|1131.41|20
1652127090000|2022-05-09 20:11:30|1149.7|1131.9|1148.16|1130.36|1150.13|1132.33|1148.16|1130.36|27
1652127100000|2022-05-09 20:11:40|1148.25|1130.45|1149.5|1131.7|1149.5|1131.7|1148.25|1130.45|13
1652127110000|2022-05-09 20:11:50|1149.51|1131.71|1151.27|1133.47|1151.27|1133.47|1149.51|1131.71|19
1652127120000|2022-05-09 20:12:00|1151.04|1133.24|1151.39|1133.59|1151.39|1133.59|1150.73|1132.93|22
1652127130000|2022-05-09 20:12:10|1151.38|1133.58|1153.35|1135.55|1153.4|1135.6|1151.38|1133.58|13
1652127140000|2022-05-09 20:12:20|1153.46|1135.66|1154.32|1136.52|1154.36|1136.56|1152.63|1134.83|23
1652127150000|2022-05-09 20:12:30|1154.34|1136.54|1151.91|1134.11|1154.35|1136.55|1151.9|1134.1|27
1652127160000|2022-05-09 20:12:40|1152.05|1134.25|1151.52|1133.72|1153.17|1135.37|1151.37|1133.57|38
1652127170000|2022-05-09 20:12:50|1151.46|1133.66|1152.38|1134.58|1152.48|1134.68|1151.46|1133.66|32
1652127180000|2022-05-09 20:13:00|1152.31|1134.51|1152.79|1134.99|1153.43|1135.63|1151.49|1133.69|31
1652127190000|2022-05-09 20:13:10|1152.77|1134.97|1155.4|1137.6|1155.4|1137.6|1152.4|1134.6|33
1652127200000|2022-05-09 20:13:20|1155.38|1137.58|1155.4|1137.6|1155.42|1137.62|1154.62|1136.82|32
1652127210000|2022-05-09 20:13:30|1155.25|1137.45|1155.95|1138.15|1156.73|1138.93|1155.25|1137.45|28
1652127220000|2022-05-09 20:13:40|1155.9|1138.1|1159.35|1141.55|1159.35|1141.55|1155.43|1137.63|29
1652127230000|2022-05-09 20:13:50|1159.4|1141.6|1162.39|1144.59|1162.92|1145.12|1159.02|1141.22|31
1652127240000|2022-05-09 20:14:00|1162.43|1144.63|1165.06|1147.26|1165.2|1147.4|1162.43|1144.63|27
1652127250000|2022-05-09 20:14:10|1165.25|1147.45|1161.55|1143.75|1165.3|1147.5|1160.54|1142.74|33
1652127260000|2022-05-09 20:14:20|1161.41|1143.61|1161.49|1143.69|1161.75|1143.95|1159.19|1141.39|34
1652127270000|2022-05-09 20:14:30|1161.52|1143.72|1163.8|1146|1164.14|1146.34|1161.52|1143.72|35
1652127280000|2022-05-09 20:14:40|1163.42|1145.62|1164.11|1146.31|1165.05|1147.25|1163.42|1145.62|35
1652127290000|2022-05-09 20:14:50|1164.22|1146.42|1164.36|1146.56|1165.91|1148.11|1163.44|1145.64|33
1652127300000|2022-05-09 20:15:00|1164.27|1146.47|1163.15|1145.35|1164.65|1146.85|1163.04|1145.24|40
1652127310000|2022-05-09 20:15:10|1163.16|1145.36|1161.72|1143.92|1163.47|1145.67|1161.71|1143.91|37
1652127320000|2022-05-09 20:15:20|1161.71|1143.91|1162.37|1144.57|1162.53|1144.73|1160.3|1142.5|36
1652127330000|2022-05-09 20:15:30|1162.19|1144.39|1160.45|1142.65|1162.22|1144.42|1159.5|1141.7|34
1652127340000|2022-05-09 20:15:40|1159.85|1142.05|1158.98|1141.18|1160.02|1142.22|1158.33|1140.53|28
1652127350000|2022-05-09 20:15:50|1158.7|1140.9|1159.03|1141.23|1160.18|1142.38|1158.68|1140.88|36
1652127360000|2022-05-09 20:16:00|1158.6|1140.8|1160.42|1142.62|1160.56|1142.76|1158.57|1140.77|30
1652127370000|2022-05-09 20:16:10|1160.46|1142.66|1159.78|1141.98|1160.62|1142.82|1158.95|1141.15|31
1652127380000|2022-05-09 20:16:20|1159.95|1142.15|1158.96|1141.16|1160.35|1142.55|1158.48|1140.68|30
1652127390000|2022-05-09 20:16:30|1158.77|1140.97|1157.6|1139.8|1158.87|1141.07|1156.62|1138.82|28
1652127400000|2022-05-09 20:16:40|1157.63|1139.83|1158.18|1140.38|1158.48|1140.68|1157.53|1139.73|29
1652127410000|2022-05-09 20:16:50|1158.01|1140.21|1158.08|1140.28|1158.97|1141.17|1158.01|1140.21|25
1652127420000|2022-05-09 20:17:00|1157.96|1140.16|1159.71|1141.91|1159.9|1142.1|1157.69|1139.89|29
1652127430000|2022-05-09 20:17:10|1160.11|1142.31|1161.76|1143.96|1162.1|1144.3|1160.11|1142.31|32
1652127440000|2022-05-09 20:17:20|1161.45|1143.65|1163.15|1145.35|1163.38|1145.58|1161.2|1143.4|22
1652127450000|2022-05-09 20:17:30|1163.36|1145.56|1160.04|1142.24|1163.36|1145.56|1159.88|1142.08|27
1652127460000|2022-05-09 20:17:40|1160.29|1142.49|1160.46|1142.66|1160.58|1142.78|1159.72|1141.92|18
1652127470000|2022-05-09 20:17:50|1160.5|1142.7|1159.22|1141.42|1160.8|1143|1158.68|1140.88|24
1652127480000|2022-05-09 20:18:00|1159.3|1141.5|1158.76|1140.96|1159.3|1141.5|1157.5|1139.7|31
1652127490000|2022-05-09 20:18:10|1158.74|1140.94|1157.64|1139.84|1159.43|1141.63|1157.64|1139.84|23
1652127500000|2022-05-09 20:18:20|1157.69|1139.89|1157.95|1140.15|1158.75|1140.95|1157.59|1139.79|28
1652127510000|2022-05-09 20:18:30|1157.9|1140.1|1157.35|1139.55|1158.52|1140.72|1157.35|1139.55|17
1652127520000|2022-05-09 20:18:40|1157.12|1139.32|1154.15|1136.35|1157.12|1139.32|1154.15|1136.35|27
1652127530000|2022-05-09 20:18:50|1154.35|1136.55|1152.08|1134.28|1154.35|1136.55|1150.43|1132.63|32
1652127540000|2022-05-09 20:19:00|1152.11|1134.31|1154.25|1136.45|1154.95|1137.15|1152.05|1134.25|31
1652127550000|2022-05-09 20:19:10|1153.92|1136.12|1152.77|1134.97|1154.4|1136.6|1152.73|1134.93|24
1652127560000|2022-05-09 20:19:20|1152.71|1134.91|1150.75|1132.95|1153.1|1135.3|1150.15|1132.35|25
1652127570000|2022-05-09 20:19:30|1150.73|1132.93|1148.94|1131.14|1151.25|1133.45|1148.94|1131.14|25
1652127580000|2022-05-09 20:19:40|1148.92|1131.12|1148.55|1130.75|1148.93|1131.13|1148.4|1130.6|21
1652127590000|2022-05-09 20:19:50|1148.33|1130.53|1149.1|1131.3|1149.6|1131.8|1148.24|1130.44|18
1652127600000|2022-05-09 20:20:00|1149|1131.2|1150.9|1133.1|1150.9|1133.1|1148.68|1130.88|31
1652127610000|2022-05-09 20:20:10|1150.8|1133|1149.46|1131.66|1150.8|1133|1148.62|1130.82|27
1652127620000|2022-05-09 20:20:20|1149.4|1131.6|1150.6|1132.8|1150.87|1133.07|1149.4|1131.6|25
1652127630000|2022-05-09 20:20:30|1150.75|1132.95|1150.35|1132.55|1151.55|1133.75|1150.22|1132.42|20
1652127640000|2022-05-09 20:20:40|1150.45|1132.65|1151.7|1133.9|1151.7|1133.9|1150.35|1132.55|21
1652127650000|2022-05-09 20:20:50|1151.74|1133.94|1153.25|1135.45|1153.25|1135.45|1151.68|1133.88|32
1652127660000|2022-05-09 20:21:00|1153.35|1135.55|1151.67|1133.87|1153.55|1135.75|1150.8|1133|34
1652127670000|2022-05-09 20:21:10|1151.72|1133.92|1150.58|1132.78|1151.9|1134.1|1149.51|1131.71|30
1652127680000|2022-05-09 20:21:20|1150.64|1132.84|1149.47|1131.67|1150.95|1133.15|1149.47|1131.67|23
1652127690000|2022-05-09 20:21:30|1148.51|1130.71|1147.35|1129.55|1149.3|1131.5|1147.3|1129.5|25
1652127700000|2022-05-09 20:21:40|1147.24|1129.44|1147.37|1129.57|1147.75|1129.95|1146.87|1129.07|24
1652127710000|2022-05-09 20:21:50|1147.11|1129.31|1146.15|1128.35|1147.11|1129.31|1145.3|1127.5|25
1652127720000|2022-05-09 20:22:00|1146.2|1128.4|1147.99|1130.19|1148.23|1130.43|1145.45|1127.65|31
1652127730000|2022-05-09 20:22:10|1148.04|1130.24|1147.45|1129.65|1148.85|1131.05|1147.45|1129.65|26
1652127740000|2022-05-09 20:22:20|1147.52|1129.72|1148.6|1130.8|1148.95|1131.15|1147.4|1129.6|26
1652127750000|2022-05-09 20:22:30|1148.8|1131|1149.62|1131.82|1149.62|1131.82|1147.51|1129.71|28
1652127760000|2022-05-09 20:22:40|1149.59|1131.79|1148.85|1131.05|1150.75|1132.95|1148.85|1131.05|23
1652127770000|2022-05-09 20:22:50|1148.65|1130.85|1149.65|1131.85|1149.91|1132.11|1148.2|1130.4|28
1652127780000|2022-05-09 20:23:00|1150|1132.2|1150.65|1132.85|1150.75|1132.95|1149.54|1131.74|29
1652127790000|2022-05-09 20:23:10|1150.63|1132.83|1149.89|1132.09|1150.65|1132.85|1149.56|1131.76|19
1652127800000|2022-05-09 20:23:20|1149.95|1132.15|1147.41|1129.61|1149.95|1132.15|1147.38|1129.58|27
1652127810000|2022-05-09 20:23:30|1147.74|1129.94|1145.1|1127.3|1147.9|1130.1|1145.1|1127.3|29
1652127820000|2022-05-09 20:23:40|1145.35|1127.55|1146.85|1129.05|1147.04|1129.24|1145.15|1127.35|28
1652127830000|2022-05-09 20:23:50|1147.05|1129.25|1147.4|1129.6|1147.4|1129.6|1147.03|1129.23|6
1652127840000|2022-05-09 20:24:00|1147.42|1129.62|1147.97|1130.17|1148.01|1130.21|1147.4|1129.6|13
1652127850000|2022-05-09 20:24:10|1147.98|1130.18|1147.1|1129.3|1148.02|1130.22|1146.5|1128.7|22
1652127860000|2022-05-09 20:24:20|1147.15|1129.35|1147.65|1129.85|1147.65|1129.85|1147.15|1129.35|20
1652127870000|2022-05-09 20:24:30|1147.67|1129.87|1148.85|1131.05|1149.05|1131.25|1147.65|1129.85|18
1652127880000|2022-05-09 20:24:40|1148.9|1131.1|1150.82|1133.02|1150.88|1133.08|1148.9|1131.1|32
1652127890000|2022-05-09 20:24:50|1150.81|1133.01|1151.06|1133.26|1151.06|1133.26|1150.3|1132.5|24
1652127900000|2022-05-09 20:25:00|1151.1|1133.3|1150.45|1132.65|1151.76|1133.96|1150.45|1132.65|29
1652127910000|2022-05-09 20:25:10|1150.48|1132.68|1152.14|1134.34|1152.14|1134.34|1150.48|1132.68|21
1652127920000|2022-05-09 20:25:20|1152.04|1134.24|1154.31|1136.51|1154.31|1136.51|1152.04|1134.24|28
1652127930000|2022-05-09 20:25:30|1154.34|1136.54|1156.17|1138.37|1156.17|1138.37|1154.14|1136.34|31
1652127940000|2022-05-09 20:25:40|1156.19|1138.39|1159.31|1141.51|1159.31|1141.51|1156.19|1138.39|35
1652127950000|2022-05-09 20:25:50|1159.36|1141.56|1160.13|1142.33|1161.11|1143.31|1159.36|1141.56|36
1652127960000|2022-05-09 20:26:00|1160.22|1142.42|1159.71|1141.91|1160.22|1142.42|1158.55|1140.75|36
1652127970000|2022-05-09 20:26:10|1159.98|1142.18|1161.26|1143.46|1161.33|1143.53|1159.98|1142.18|22
1652127980000|2022-05-09 20:26:20|1161.27|1143.47|1162.5|1144.7|1162.76|1144.96|1161.27|1143.47|27
1652127990000|2022-05-09 20:26:30|1162.51|1144.71|1161.5|1143.7|1162.51|1144.71|1160.82|1143.02|25
1652128000000|2022-05-09 20:26:40|1161.48|1143.68|1160.51|1142.71|1161.48|1143.68|1160.47|1142.67|21
1652128010000|2022-05-09 20:26:50|1161.01|1143.21|1160.22|1142.42|1161.18|1143.38|1160.22|1142.42|8
1652128020000|2022-05-09 20:27:00|1160.03|1142.23|1160.03|1142.23|1160.24|1142.44|1159.53|1141.73|15
1652128030000|2022-05-09 20:27:10|1159.76|1141.96|1162.18|1144.38|1162.18|1144.38|1158.7|1140.9|34
1652128040000|2022-05-09 20:27:20|1162.28|1144.48|1163.08|1145.28|1163.27|1145.47|1161.95|1144.15|25
1652128050000|2022-05-09 20:27:30|1163.21|1145.41|1161.59|1143.79|1163.23|1145.43|1161.59|1143.79|27
1652128060000|2022-05-09 20:27:40|1161.7|1143.9|1159.82|1142.02|1161.7|1143.9|1159.71|1141.91|25
1652128070000|2022-05-09 20:27:50|1159.47|1141.67|1157.53|1139.73|1159.47|1141.67|1157.53|1139.73|32
1652128080000|2022-05-09 20:28:00|1157.5|1139.7|1157.43|1139.63|1157.66|1139.86|1156.15|1138.35|27
1652128090000|2022-05-09 20:28:10|1157.4|1139.6|1156.75|1138.95|1157.86|1140.06|1156.45|1138.65|20
1652128100000|2022-05-09 20:28:20|1156.45|1138.65|1154.89|1137.09|1156.5|1138.7|1154.45|1136.65|28
1652128110000|2022-05-09 20:28:30|1154.9|1137.1|1154.78|1136.98|1155|1137.2|1154.44|1136.64|23
1652128120000|2022-05-09 20:28:40|1154.88|1137.08|1154.93|1137.13|1155.49|1137.69|1154.38|1136.58|29
1652128130000|2022-05-09 20:28:50|1154.72|1136.92|1153.55|1135.75|1154.89|1137.09|1153.45|1135.65|30
1652128140000|2022-05-09 20:29:00|1153.57|1135.77|1154.54|1136.74|1155.19|1137.39|1153.57|1135.77|24
1652128150000|2022-05-09 20:29:10|1154.7|1136.9|1153.35|1135.55|1154.7|1136.9|1153.25|1135.45|24
1652128160000|2022-05-09 20:29:20|1153.45|1135.65|1152.86|1135.06|1153.45|1135.65|1152.33|1134.53|29
1652128170000|2022-05-09 20:29:30|1152.73|1134.93|1152.5|1134.7|1153.4|1135.6|1152.47|1134.67|16
1652128180000|2022-05-09 20:29:40|1152.48|1134.68|1151.82|1134.02|1152.48|1134.68|1150.94|1133.14|30
1652128190000|2022-05-09 20:29:50|1151.89|1134.09|1152.06|1134.26|1152.06|1134.26|1151.42|1133.62|16
1652128200000|2022-05-09 20:30:00|1152.08|1134.28|1154.5|1136.7|1154.52|1136.72|1152.08|1134.28|24
1652128210000|2022-05-09 20:30:10|1154.52|1136.72|1154.41|1136.61|1157.28|1139.48|1154.41|1136.61|36
1652128220000|2022-05-09 20:30:20|1153.8|1136|1153.48|1135.68|1153.8|1136|1153|1135.2|29
1652128230000|2022-05-09 20:30:30|1153.45|1135.65|1152.73|1134.93|1154.02|1136.22|1152.73|1134.93|24
1652128240000|2022-05-09 20:30:40|1152.22|1134.42|1153.05|1135.25|1153.13|1135.33|1150.1|1132.3|32
1652128250000|2022-05-09 20:30:50|1152.86|1135.06|1152.45|1134.65|1152.86|1135.06|1152.04|1134.24|28
1652128260000|2022-05-09 20:31:00|1152.1|1134.3|1151.44|1133.64|1152.12|1134.32|1151.1|1133.3|21
1652128270000|2022-05-09 20:31:10|1151.36|1133.56|1150.09|1132.29|1151.46|1133.66|1150.09|1132.29|33
1652128280000|2022-05-09 20:31:20|1149.9|1132.1|1150.26|1132.46|1150.26|1132.46|1149.59|1131.79|23
1652128290000|2022-05-09 20:31:30|1150.23|1132.43|1148.69|1130.89|1150.4|1132.6|1148.69|1130.89|21
1652128300000|2022-05-09 20:31:40|1149.04|1131.24|1146.41|1128.61|1149.04|1131.24|1146.08|1128.28|31
1652128310000|2022-05-09 20:31:50|1146.38|1128.58|1144.59|1126.79|1146.4|1128.6|1143.69|1125.89|27
1652128320000|2022-05-09 20:32:00|1145.2|1127.4|1144.35|1126.55|1145.2|1127.4|1144.35|1126.55|25
1652128330000|2022-05-09 20:32:10|1144.38|1126.58|1144.51|1126.71|1144.55|1126.75|1143.45|1125.65|29
1652128340000|2022-05-09 20:32:20|1144.46|1126.66|1144.21|1126.41|1144.46|1126.66|1143.35|1125.55|26
1652128350000|2022-05-09 20:32:30|1144.25|1126.45|1144.7|1126.9|1144.85|1127.05|1144.25|1126.45|21
1652128360000|2022-05-09 20:32:40|1144.64|1126.84|1144.5|1126.7|1144.7|1126.9|1144.23|1126.43|19
1652128370000|2022-05-09 20:32:50|1144.45|1126.65|1144.55|1126.75|1145.07|1127.27|1144.45|1126.65|18
1652128380000|2022-05-09 20:33:00|1144.6|1126.8|1145.12|1127.32|1145.35|1127.55|1144.25|1126.45|19
1652128390000|2022-05-09 20:33:10|1145.07|1127.27|1148.6|1130.8|1148.6|1130.8|1145.07|1127.27|34
1652128400000|2022-05-09 20:33:20|1148.47|1130.67|1148.75|1130.95|1149.4|1131.6|1148.3|1130.5|29
1652128410000|2022-05-09 20:33:30|1148.8|1131|1149.3|1131.5|1149.46|1131.66|1148.49|1130.69|25
1652128420000|2022-05-09 20:33:40|1149.35|1131.55|1149.7|1131.9|1149.77|1131.97|1148.78|1130.98|14
1652128430000|2022-05-09 20:33:50|1149.52|1131.72|1150.44|1132.64|1150.52|1132.72|1149.52|1131.72|16
1652128440000|2022-05-09 20:34:00|1150.4|1132.6|1151.25|1133.45|1151.33|1133.53|1150.4|1132.6|18
1652128450000|2022-05-09 20:34:10|1150.84|1133.04|1150.94|1133.14|1150.94|1133.14|1150.03|1132.23|34
1652128460000|2022-05-09 20:34:20|1151.09|1133.29|1149.4|1131.6|1151.19|1133.39|1149.17|1131.37|35
1652128470000|2022-05-09 20:34:30|1149.37|1131.57|1149.54|1131.74|1150.32|1132.52|1149.37|1131.57|29
1652128480000|2022-05-09 20:34:40|1149.52|1131.72|1149.18|1131.38|1149.52|1131.72|1148.92|1131.12|12
1652128490000|2022-05-09 20:34:50|1149.2|1131.4|1149.28|1131.48|1149.38|1131.58|1149.06|1131.26|10
1652128500000|2022-05-09 20:35:00|1149.27|1131.47|1149.42|1131.62|1149.48|1131.68|1148.86|1131.06|23
1652128510000|2022-05-09 20:35:10|1149.53|1131.73|1149.61|1131.81|1149.79|1131.99|1149.36|1131.56|27
1652128520000|2022-05-09 20:35:20|1149.4|1131.6|1146.54|1128.74|1149.4|1131.6|1146.54|1128.74|24
1652128530000|2022-05-09 20:35:30|1146.61|1128.81|1145.92|1128.12|1146.7|1128.9|1145.68|1127.88|31
1652128540000|2022-05-09 20:35:40|1145.84|1128.04|1144.69|1126.89|1146.17|1128.37|1144.45|1126.65|28
1652128550000|2022-05-09 20:35:50|1144.67|1126.87|1144.87|1127.07|1145.42|1127.62|1144.15|1126.35|28
1652128560000|2022-05-09 20:36:00|1144.73|1126.93|1145.43|1127.63|1145.57|1127.77|1144.73|1126.93|20
1652128570000|2022-05-09 20:36:10|1145.47|1127.67|1145.49|1127.69|1145.63|1127.83|1145|1127.2|21
1652128580000|2022-05-09 20:36:20|1145.76|1127.96|1145.97|1128.17|1147.2|1129.4|1145.76|1127.96|23
1652128590000|2022-05-09 20:36:30|1145.96|1128.16|1145.55|1127.75|1145.96|1128.16|1145.4|1127.6|15
1652128600000|2022-05-09 20:36:40|1145.75|1127.95|1146.52|1128.72|1146.63|1128.83|1145.75|1127.95|15
1652128610000|2022-05-09 20:36:50|1146.56|1128.76|1146.89|1129.09|1146.91|1129.11|1146.43|1128.63|16
1652128620000|2022-05-09 20:37:00|1146.91|1129.11|1146.5|1128.7|1147.74|1129.94|1146.4|1128.6|24
1652128630000|2022-05-09 20:37:10|1146.77|1128.97|1147.4|1129.6|1147.4|1129.6|1145.72|1127.92|28
1652128640000|2022-05-09 20:37:20|1147.43|1129.63|1147.44|1129.64|1147.86|1130.06|1147.41|1129.61|21
1652128650000|2022-05-09 20:37:30|1147.45|1129.65|1147.46|1129.66|1147.87|1130.07|1147.31|1129.51|19
1652128660000|2022-05-09 20:37:40|1147.45|1129.65|1145.64|1127.84|1147.55|1129.75|1145.64|1127.84|19
1652128670000|2022-05-09 20:37:50|1145.49|1127.69|1143.72|1125.92|1145.49|1127.69|1143.55|1125.75|23
1652128680000|2022-05-09 20:38:00|1143.77|1125.97|1141.03|1123.23|1144.06|1126.26|1140.89|1123.09|33
1652128690000|2022-05-09 20:38:10|1141.25|1123.45|1141.44|1123.64|1141.55|1123.75|1140.55|1122.75|27
1652128700000|2022-05-09 20:38:20|1141.4|1123.6|1138.55|1120.75|1141.55|1123.75|1138.55|1120.75|34
1652128710000|2022-05-09 20:38:30|1138.68|1120.88|1139.5|1121.7|1140.05|1122.25|1138.09|1120.29|28
1652128720000|2022-05-09 20:38:40|1139.58|1121.78|1139.2|1121.4|1139.8|1122|1139.2|1121.4|30
1652128730000|2022-05-09 20:38:50|1138.97|1121.17|1136.99|1119.19|1139.15|1121.35|1136.46|1118.66|34
1652128740000|2022-05-09 20:39:00|1136.85|1119.05|1138.41|1120.61|1138.41|1120.61|1136.48|1118.68|35
1652128750000|2022-05-09 20:39:10|1138.4|1120.6|1138.68|1120.88|1139.52|1121.72|1138.4|1120.6|34
1652128760000|2022-05-09 20:39:20|1138.57|1120.77|1138.38|1120.58|1139.32|1121.52|1138.38|1120.58|31
1652128770000|2022-05-09 20:39:30|1138.41|1120.61|1138.15|1120.35|1138.72|1120.92|1138.15|1120.35|27
1652128780000|2022-05-09 20:39:40|1138.16|1120.36|1136.43|1118.63|1138.16|1120.36|1136.14|1118.34|29
1652128790000|2022-05-09 20:39:50|1136.38|1118.58|1135.19|1117.39|1136.38|1118.58|1134.8|1117|25
1652128800000|2022-05-09 20:40:00|1135.18|1117.38|1136.87|1119.07|1136.91|1119.11|1135.12|1117.32|32
1652128810000|2022-05-09 20:40:10|1136.92|1119.12|1138.47|1120.67|1138.55|1120.75|1136.92|1119.12|33
1652128820000|2022-05-09 20:40:20|1137.86|1120.06|1136.23|1118.43|1137.86|1120.06|1135.64|1117.84|32
1652128830000|2022-05-09 20:40:30|1136.16|1118.36|1136.7|1118.9|1137.07|1119.27|1136.16|1118.36|29
1652128840000|2022-05-09 20:40:40|1136.74|1118.94|1135.96|1118.16|1136.74|1118.94|1135.95|1118.15|24
1652128850000|2022-05-09 20:40:50|1135.79|1117.99|1133.53|1115.73|1135.79|1117.99|1133.27|1115.47|26
1652128860000|2022-05-09 20:41:00|1133.48|1115.68|1131.54|1113.74|1134.01|1116.21|1131.43|1113.63|32
1652128870000|2022-05-09 20:41:10|1131.55|1113.75|1131.02|1113.22|1132.97|1115.17|1131.02|1113.22|35
1652128880000|2022-05-09 20:41:20|1131.1|1113.3|1131.74|1113.94|1132.46|1114.66|1130.26|1112.46|34
1652128890000|2022-05-09 20:41:30|1131.4|1113.6|1131.98|1114.18|1132.52|1114.72|1131.4|1113.6|30
1652128900000|2022-05-09 20:41:40|1131.97|1114.17|1130.85|1113.05|1131.98|1114.18|1130.74|1112.94|37
1652128910000|2022-05-09 20:41:50|1130.56|1112.76|1130.63|1112.83|1130.68|1112.88|1130.17|1112.37|26
1652128920000|2022-05-09 20:42:00|1130.64|1112.84|1132.37|1114.57|1132.37|1114.57|1130.64|1112.84|23
1652128930000|2022-05-09 20:42:10|1132.47|1114.67|1133.18|1115.38|1133.18|1115.38|1132.28|1114.48|30
1652128940000|2022-05-09 20:42:20|1133.37|1115.57|1136.46|1118.66|1136.46|1118.66|1133.37|1115.57|31
1652128950000|2022-05-09 20:42:30|1136.4|1118.6|1136.2|1118.4|1137.04|1119.24|1135.95|1118.15|27
1652128960000|2022-05-09 20:42:40|1136.19|1118.39|1135.19|1117.39|1136.84|1119.04|1135.16|1117.36|35
1652128970000|2022-05-09 20:42:50|1135.06|1117.26|1135.25|1117.45|1135.76|1117.96|1135.06|1117.26|28
1652128980000|2022-05-09 20:43:00|1135.1|1117.3|1136.24|1118.44|1136.24|1118.44|1134.74|1116.94|28
1652128990000|2022-05-09 20:43:10|1136.27|1118.47|1137.18|1119.38|1137.92|1120.12|1136.27|1118.47|30
1652129000000|2022-05-09 20:43:20|1137.11|1119.31|1137.1|1119.3|1137.12|1119.32|1136.43|1118.63|29
1652129010000|2022-05-09 20:43:30|1137.14|1119.34|1137.54|1119.74|1137.54|1119.74|1136.31|1118.51|26
1652129020000|2022-05-09 20:43:40|1137.51|1119.71|1137.05|1119.25|1137.93|1120.13|1137.05|1119.25|22
1652129030000|2022-05-09 20:43:50|1137.1|1119.3|1136.49|1118.69|1137.19|1119.39|1136.49|1118.69|20
1652129040000|2022-05-09 20:44:00|1136.47|1118.67|1134|1116.2|1136.47|1118.67|1133.95|1116.15|25
1652129050000|2022-05-09 20:44:10|1134.21|1116.41|1130.66|1112.86|1134.21|1116.41|1130.64|1112.84|35
1652129060000|2022-05-09 20:44:20|1131.04|1113.24|1130|1112.2|1131.35|1113.55|1129.05|1111.25|34
1652129070000|2022-05-09 20:44:30|1130.06|1112.26|1129.2|1111.4|1130.08|1112.28|1129.05|1111.25|29
1652129080000|2022-05-09 20:44:40|1129.23|1111.43|1130.44|1112.64|1130.47|1112.67|1128.6|1110.8|28
1652129090000|2022-05-09 20:44:50|1130.47|1112.67|1130.39|1112.59|1131.23|1113.43|1129.9|1112.1|30
1652129100000|2022-05-09 20:45:00|1130.46|1112.66|1128.81|1111.01|1130.46|1112.66|1128.81|1111.01|29
1652129110000|2022-05-09 20:45:10|1129.39|1111.59|1132.46|1114.66|1132.46|1114.66|1129.17|1111.37|34
1652129120000|2022-05-09 20:45:20|1133.11|1115.31|1132.97|1115.17|1133.69|1115.89|1132.36|1114.56|36
1652129130000|2022-05-09 20:45:30|1133.03|1115.23|1130.44|1112.64|1133.9|1116.1|1130.44|1112.64|36
1652129140000|2022-05-09 20:45:40|1130.53|1112.73|1127.08|1109.28|1130.54|1112.74|1126|1108.2|38
1652129150000|2022-05-09 20:45:50|1127.79|1109.99|1130.51|1112.71|1130.63|1112.83|1127.79|1109.99|37
1652129160000|2022-05-09 20:46:00|1130.52|1112.72|1130.83|1113.03|1131.53|1113.73|1130.4|1112.6|32
1652129170000|2022-05-09 20:46:10|1130.86|1113.06|1130.01|1112.21|1130.86|1113.06|1129.12|1111.32|23
1652129180000|2022-05-09 20:46:20|1130.08|1112.28|1130.26|1112.46|1130.63|1112.83|1130.08|1112.28|25
1652129190000|2022-05-09 20:46:30|1130.16|1112.36|1130.47|1112.67|1131.14|1113.34|1130.09|1112.29|24
1652129200000|2022-05-09 20:46:40|1130.6|1112.8|1130.98|1113.18|1131.55|1113.75|1130.6|1112.8|22
1652129210000|2022-05-09 20:46:50|1130.99|1113.19|1133.6|1115.8|1133.6|1115.8|1130.65|1112.85|30
1652129220000|2022-05-09 20:47:00|1133.5|1115.7|1132.38|1114.58|1133.58|1115.78|1132.38|1114.58|33
1652129230000|2022-05-09 20:47:10|1132.33|1114.53|1134.51|1116.71|1134.51|1116.71|1132.24|1114.44|32
1652129240000|2022-05-09 20:47:20|1134.52|1116.72|1135.37|1117.57|1135.94|1118.14|1134.46|1116.66|36
1652129250000|2022-05-09 20:47:30|1135.09|1117.29|1135.4|1117.6|1135.45|1117.65|1134.5|1116.7|27
1652129260000|2022-05-09 20:47:40|1135.41|1117.61|1136.71|1118.91|1136.85|1119.05|1135.41|1117.61|24
1652129270000|2022-05-09 20:47:50|1136.7|1118.9|1135.53|1117.73|1136.7|1118.9|1135.53|1117.73|28
1652129280000|2022-05-09 20:48:00|1135.48|1117.68|1135.59|1117.79|1135.81|1118.01|1135.48|1117.68|22
1652129290000|2022-05-09 20:48:10|1135.47|1117.67|1133.06|1115.26|1135.5|1117.7|1133.06|1115.26|29
1652129300000|2022-05-09 20:48:20|1133.03|1115.23|1131.74|1113.94|1133.4|1115.6|1131.74|1113.94|31
1652129310000|2022-05-09 20:48:30|1131.75|1113.95|1132.44|1114.64|1132.48|1114.68|1131.45|1113.65|28
1652129320000|2022-05-09 20:48:40|1132.48|1114.68|1134.07|1116.27|1134.66|1116.86|1132.46|1114.66|33
1652129330000|2022-05-09 20:48:50|1134.06|1116.26|1133.29|1115.49|1134.08|1116.28|1132.29|1114.49|31
1652129340000|2022-05-09 20:49:00|1133.33|1115.53|1134.34|1116.54|1134.34|1116.54|1133.33|1115.53|28
1652129350000|2022-05-09 20:49:10|1134.37|1116.57|1135.43|1117.63|1135.43|1117.63|1133.9|1116.1|26
1652129360000|2022-05-09 20:49:20|1135.44|1117.64|1136.33|1118.53|1136.59|1118.79|1135.42|1117.62|32
1652129370000|2022-05-09 20:49:30|1136.34|1118.54|1135.91|1118.11|1136.35|1118.55|1135.25|1117.45|29
1652129380000|2022-05-09 20:49:40|1135.92|1118.12|1137.98|1120.18|1138.52|1120.72|1135.9|1118.1|33
1652129390000|2022-05-09 20:49:50|1137.97|1120.17|1137.38|1119.58|1137.97|1120.17|1137.29|1119.49|31
1652129400000|2022-05-09 20:50:00|1137.36|1119.56|1137.79|1119.99|1137.79|1119.99|1136.75|1118.95|33
1652129410000|2022-05-09 20:50:10|1137.77|1119.97|1137.01|1119.21|1138.2|1120.4|1137.01|1119.21|30
1652129420000|2022-05-09 20:50:20|1136.96|1119.16|1135.95|1118.15|1136.96|1119.16|1135.95|1118.15|32
1652129430000|2022-05-09 20:50:30|1135.99|1118.19|1137.27|1119.47|1137.36|1119.56|1135.99|1118.19|25
1652129440000|2022-05-09 20:50:40|1137.28|1119.48|1137.45|1119.65|1137.45|1119.65|1136.98|1119.18|22
1652129450000|2022-05-09 20:50:50|1137.54|1119.74|1137.49|1119.69|1137.75|1119.95|1137.4|1119.6|22
1652129460000|2022-05-09 20:51:00|1137.41|1119.61|1137.41|1119.61|1137.68|1119.88|1137.33|1119.53|25
1652129470000|2022-05-09 20:51:10|1137.42|1119.62|1135.42|1117.62|1137.49|1119.69|1135.42|1117.62|32
1652129480000|2022-05-09 20:51:20|1135.43|1117.63|1136.71|1118.91|1136.77|1118.97|1134.82|1117.02|28
1652129490000|2022-05-09 20:51:30|1136.72|1118.92|1136.72|1118.92|1136.96|1119.16|1136.54|1118.74|22
1652129500000|2022-05-09 20:51:40|1136.8|1119|1139.33|1121.53|1139.33|1121.53|1136.8|1119|30
1652129510000|2022-05-09 20:51:50|1139.41|1121.61|1139.41|1121.61|1140.32|1122.52|1139.4|1121.6|27
1652129520000|2022-05-09 20:52:00|1139.37|1121.57|1140.26|1122.46|1140.26|1122.46|1138.88|1121.08|35
1652129530000|2022-05-09 20:52:10|1140.25|1122.45|1143.4|1125.6|1143.4|1125.6|1140.2|1122.4|34
1652129540000|2022-05-09 20:52:20|1143.27|1125.47|1145.22|1127.42|1145.48|1127.68|1143.27|1125.47|32
1652129550000|2022-05-09 20:52:30|1145.25|1127.45|1144.97|1127.17|1145.51|1127.71|1144.32|1126.52|36
1652129560000|2022-05-09 20:52:40|1144.98|1127.18|1143.74|1125.94|1144.98|1127.18|1143.74|1125.94|25
1652129570000|2022-05-09 20:52:50|1144.07|1126.27|1142.26|1124.46|1144.07|1126.27|1142.26|1124.46|32
1652129580000|2022-05-09 20:53:00|1142.04|1124.24|1143.44|1125.64|1143.52|1125.72|1141.57|1123.77|35
1652129590000|2022-05-09 20:53:10|1143.43|1125.63|1143.53|1125.73|1143.84|1126.04|1143.43|1125.63|29
1652129600000|2022-05-09 20:53:20|1143.52|1125.72|1145.39|1127.59|1145.49|1127.69|1143.46|1125.66|32
1652129610000|2022-05-09 20:53:30|1145.41|1127.61|1147.42|1129.62|1147.8|1130|1145.37|1127.57|35
1652129620000|2022-05-09 20:53:40|1147.09|1129.29|1146.01|1128.21|1147.12|1129.32|1145.47|1127.67|30
1652129630000|2022-05-09 20:53:50|1146.04|1128.24|1147.39|1129.59|1147.39|1129.59|1146.04|1128.24|31
1652129640000|2022-05-09 20:54:00|1147.4|1129.6|1146.58|1128.78|1147.41|1129.61|1146.53|1128.73|26
1652129650000|2022-05-09 20:54:10|1146.55|1128.75|1146.8|1129|1146.8|1129|1146.17|1128.37|33
1652129660000|2022-05-09 20:54:20|1146.79|1128.99|1148.38|1130.58|1149.51|1131.71|1146.79|1128.99|37
1652129670000|2022-05-09 20:54:30|1148.52|1130.72|1150.68|1132.88|1150.68|1132.88|1148.45|1130.65|30
1652129680000|2022-05-09 20:54:40|1150.84|1133.04|1151.93|1134.13|1151.93|1134.13|1150.84|1133.04|32
1652129690000|2022-05-09 20:54:50|1151.94|1134.14|1151.44|1133.64|1151.94|1134.14|1151.29|1133.49|37
1652129700000|2022-05-09 20:55:00|1151.43|1133.63|1146.98|1129.18|1151.49|1133.69|1145.94|1128.14|36
1652129710000|2022-05-09 20:55:10|1147.06|1129.26|1147.16|1129.36|1148.05|1130.25|1145.45|1127.65|34
1652129720000|2022-05-09 20:55:20|1147.81|1130.01|1145.23|1127.43|1147.81|1130.01|1144.3|1126.5|37
1652129730000|2022-05-09 20:55:30|1145.32|1127.52|1145.16|1127.36|1145.32|1127.52|1144.82|1127.02|30
1652129740000|2022-05-09 20:55:40|1145.08|1127.28|1146.43|1128.63|1146.8|1129|1145.08|1127.28|35
1652129750000|2022-05-09 20:55:50|1146.42|1128.62|1145.84|1128.04|1147.49|1129.69|1145.84|1128.04|31
1652129760000|2022-05-09 20:56:00|1145.79|1127.99|1145.35|1127.55|1146.17|1128.37|1145.34|1127.54|22
1652129770000|2022-05-09 20:56:10|1145.34|1127.54|1146.85|1129.05|1147.09|1129.29|1145.34|1127.54|30
1652129780000|2022-05-09 20:56:20|1146.86|1129.06|1146.48|1128.68|1147.6|1129.8|1146.13|1128.33|38
1652129790000|2022-05-09 20:56:30|1146.47|1128.67|1148.35|1130.55|1148.53|1130.73|1146.46|1128.66|31
1652129800000|2022-05-09 20:56:40|1148.36|1130.56|1146.4|1128.6|1148.36|1130.56|1146.35|1128.55|35
1652129810000|2022-05-09 20:56:50|1146.41|1128.61|1146.88|1129.08|1146.88|1129.08|1146.41|1128.61|27
1652129820000|2022-05-09 20:57:00|1146.9|1129.1|1146.55|1128.75|1147.56|1129.76|1146.54|1128.74|31
1652129830000|2022-05-09 20:57:10|1146.53|1128.73|1144.27|1126.47|1146.59|1128.79|1144.27|1126.47|34
1652129840000|2022-05-09 20:57:20|1143.83|1126.03|1143.83|1126.03|1143.83|1126.03|1142.87|1125.07|37
1652129850000|2022-05-09 20:57:30|1143.78|1125.98|1143.63|1125.83|1144.46|1126.66|1143.49|1125.69|29
1652129860000|2022-05-09 20:57:40|1143.74|1125.94|1143.83|1126.03|1144.41|1126.61|1143.62|1125.82|26
1652129870000|2022-05-09 20:57:50|1143.78|1125.98|1144.71|1126.91|1144.71|1126.91|1143.56|1125.76|29
1652129880000|2022-05-09 20:58:00|1144.73|1126.93|1141.78|1123.98|1144.81|1127.01|1141.78|1123.98|36
1652129890000|2022-05-09 20:58:10|1141.69|1123.89|1142.65|1124.85|1142.65|1124.85|1140.96|1123.16|31
1652129900000|2022-05-09 20:58:20|1142.9|1125.1|1142.13|1124.33|1143.75|1125.95|1142.11|1124.31|34
1652129910000|2022-05-09 20:58:30|1142.15|1124.35|1140.82|1123.02|1142.15|1124.35|1140.62|1122.82|22
1652129920000|2022-05-09 20:58:40|1140.86|1123.06|1142.52|1124.72|1142.54|1124.74|1140.86|1123.06|30
1652129930000|2022-05-09 20:58:50|1142.75|1124.95|1142.38|1124.58|1142.75|1124.95|1141.65|1123.85|28
1652129940000|2022-05-09 20:59:00|1141.72|1123.92|1143.44|1125.64|1143.98|1126.18|1141.72|1123.92|31
1652129950000|2022-05-09 20:59:10|1143.41|1125.61|1140.37|1122.57|1143.41|1125.61|1140.31|1122.51|37
1652129960000|2022-05-09 20:59:20|1140.38|1122.58|1138.48|1120.68|1140.41|1122.61|1138.48|1120.68|37
1652129970000|2022-05-09 20:59:30|1138.51|1120.71|1136.9|1119.1|1138.51|1120.71|1136.78|1118.98|33
1652129980000|2022-05-09 20:59:40|1136.89|1119.09|1137.3|1119.5|1137.3|1119.5|1136.48|1118.68|32
1652129990000|2022-05-09 20:59:50|1137.31|1119.51|1137.5|1119.7|1137.5|1119.7|1136.96|1119.16|21
1652130000000|2022-05-09 21:00:00|1137.52|1119.72|1138.75|1120.95|1139.53|1121.73|1137.48|1119.68|35
1652130010000|2022-05-09 21:00:10|1138.59|1120.79|1136.46|1118.66|1138.59|1120.79|1136.46|1118.66|30
1652130020000|2022-05-09 21:00:20|1136.45|1118.65|1138.55|1120.75|1138.55|1120.75|1135.89|1118.09|35
1652130030000|2022-05-09 21:00:30|1138.57|1120.77|1140.2|1122.4|1140.2|1122.4|1138.5|1120.7|33
1652130040000|2022-05-09 21:00:40|1140.36|1122.56|1140.03|1122.23|1140.68|1122.88|1139.14|1121.34|35
1652130050000|2022-05-09 21:00:50|1140.1|1122.3|1140.99|1123.19|1141.41|1123.61|1139.79|1121.99|32
1652130060000|2022-05-09 21:01:00|1141.08|1123.28|1142.16|1124.36|1142.16|1124.36|1140.91|1123.11|27
1652130070000|2022-05-09 21:01:10|1142.29|1124.49|1141.99|1124.19|1142.95|1125.15|1141.99|1124.19|29
1652130080000|2022-05-09 21:01:20|1141.98|1124.18|1142.74|1124.94|1142.87|1125.07|1141.76|1123.96|23
1652130090000|2022-05-09 21:01:30|1142.49|1124.69|1141.18|1123.38|1142.49|1124.69|1141.18|1123.38|33
1652130100000|2022-05-09 21:01:40|1141.21|1123.41|1141.48|1123.68|1141.77|1123.97|1141.21|1123.41|20
1652130110000|2022-05-09 21:01:50|1141.25|1123.45|1140.89|1123.09|1141.25|1123.45|1140.87|1123.07|25
1652130120000|2022-05-09 21:02:00|1140.88|1123.08|1142.3|1124.5|1142.37|1124.57|1140.88|1123.08|28
1652130130000|2022-05-09 21:02:10|1142.29|1124.49|1138.78|1120.98|1142.29|1124.49|1138.76|1120.96|34
1652130140000|2022-05-09 21:02:20|1138.46|1120.66|1139.78|1121.98|1139.98|1122.18|1137.64|1119.84|37
1652130150000|2022-05-09 21:02:30|1139.97|1122.17|1138.51|1120.71|1141.32|1123.52|1138.51|1120.71|36
1652130160000|2022-05-09 21:02:40|1138.5|1120.7|1138.06|1120.26|1138.87|1121.07|1138.06|1120.26|28
1652130170000|2022-05-09 21:02:50|1138.02|1120.22|1136.95|1119.15|1138.03|1120.23|1136.95|1119.15|22
1652130180000|2022-05-09 21:03:00|1136.93|1119.13|1136.41|1118.61|1136.93|1119.13|1135.94|1118.14|22
1652130190000|2022-05-09 21:03:10|1136.33|1118.53|1133.95|1116.15|1136.33|1118.53|1133.95|1116.15|30
1652130200000|2022-05-09 21:03:20|1133.94|1116.14|1134.82|1117.02|1135.4|1117.6|1133.11|1115.31|33
1652130210000|2022-05-09 21:03:30|1134.81|1117.01|1134.56|1116.76|1134.89|1117.09|1133.09|1115.29|34
1652130220000|2022-05-09 21:03:40|1134.39|1116.59|1133.69|1115.89|1134.44|1116.64|1133.48|1115.68|32
1652130230000|2022-05-09 21:03:50|1133.7|1115.9|1133.26|1115.46|1133.77|1115.97|1132.77|1114.97|26
1652130240000|2022-05-09 21:04:00|1133.3|1115.5|1134.2|1116.4|1134.36|1116.56|1133.29|1115.49|28
1652130250000|2022-05-09 21:04:10|1134.12|1116.32|1134.38|1116.58|1134.45|1116.65|1134.12|1116.32|13
1652130260000|2022-05-09 21:04:20|1134.4|1116.6|1134.25|1116.45|1134.49|1116.69|1133.68|1115.88|24
1652130270000|2022-05-09 21:04:30|1134.39|1116.59|1136.75|1118.95|1136.75|1118.95|1134.39|1116.59|32
1652130280000|2022-05-09 21:04:40|1136.61|1118.81|1136.28|1118.48|1136.95|1119.15|1136.28|1118.48|32
1652130290000|2022-05-09 21:04:50|1136.3|1118.5|1133.71|1115.91|1136.3|1118.5|1133.7|1115.9|31
1652130300000|2022-05-09 21:05:00|1133.74|1115.94|1134.5|1116.7|1134.59|1116.79|1133.47|1115.67|29
1652130310000|2022-05-09 21:05:10|1134.69|1116.89|1134.41|1116.61|1134.69|1116.89|1133.76|1115.96|33
1652130320000|2022-05-09 21:05:20|1134.42|1116.62|1134.95|1117.15|1135.22|1117.42|1134.36|1116.56|29
1652130330000|2022-05-09 21:05:30|1134.96|1117.16|1134.11|1116.31|1135.11|1117.31|1134.11|1116.31|18
1652130340000|2022-05-09 21:05:40|1134.08|1116.28|1133.67|1115.87|1134.08|1116.28|1133.59|1115.79|29
1652130350000|2022-05-09 21:05:50|1133.71|1115.91|1135.44|1117.64|1135.96|1118.16|1133.71|1115.91|27
1652130360000|2022-05-09 21:06:00|1135.43|1117.63|1136.42|1118.62|1136.69|1118.89|1135.43|1117.63|30
1652130370000|2022-05-09 21:06:10|1136.33|1118.53|1137.37|1119.57|1137.37|1119.57|1136.08|1118.28|30
1652130380000|2022-05-09 21:06:20|1137.39|1119.59|1137.62|1119.82|1137.87|1120.07|1137.39|1119.59|20
1652130390000|2022-05-09 21:06:30|1137.63|1119.83|1136.18|1118.38|1137.63|1119.83|1135.94|1118.14|29
1652130400000|2022-05-09 21:06:40|1136.25|1118.45|1137.4|1119.6|1137.4|1119.6|1135.82|1118.02|24
1652130410000|2022-05-09 21:06:50|1137.74|1119.94|1137.9|1120.1|1138.39|1120.59|1137.71|1119.91|26
1652130420000|2022-05-09 21:07:00|1137.89|1120.09|1136.74|1118.94|1138.04|1120.24|1136.58|1118.78|30
1652130430000|2022-05-09 21:07:10|1136.72|1118.92|1138.31|1120.51|1138.31|1120.51|1136.72|1118.92|25
1652130440000|2022-05-09 21:07:20|1138.34|1120.54|1137.04|1119.24|1138.36|1120.56|1137.04|1119.24|31
1652130450000|2022-05-09 21:07:30|1137.18|1119.38|1137.3|1119.5|1137.3|1119.5|1136.82|1119.02|14
1652130460000|2022-05-09 21:07:40|1137.43|1119.63|1138.59|1120.79|1138.59|1120.79|1137.43|1119.63|33
1652130470000|2022-05-09 21:07:50|1138.73|1120.93|1140.52|1122.72|1140.52|1122.72|1138.73|1120.93|35
1652130480000|2022-05-09 21:08:00|1140.56|1122.76|1140.84|1123.04|1140.91|1123.11|1140.38|1122.58|28
1652130490000|2022-05-09 21:08:10|1140.85|1123.05|1141.16|1123.36|1142.13|1124.33|1140.85|1123.05|33
1652130500000|2022-05-09 21:08:20|1141.15|1123.35|1140.16|1122.36|1141.15|1123.35|1139.87|1122.07|25
1652130510000|2022-05-09 21:08:30|1139.94|1122.14|1140.8|1123|1140.89|1123.09|1139.66|1121.86|22
1652130520000|2022-05-09 21:08:40|1140.81|1123.01|1141.1|1123.3|1141.52|1123.72|1140.74|1122.94|31
1652130530000|2022-05-09 21:08:50|1141.09|1123.29|1143.98|1126.18|1143.98|1126.18|1140.68|1122.88|29
1652130540000|2022-05-09 21:09:00|1144.26|1126.46|1148.72|1130.92|1148.72|1130.92|1144.26|1126.46|34
1652130550000|2022-05-09 21:09:10|1148.86|1131.06|1148.32|1130.52|1149.33|1131.53|1148.32|1130.52|33
1652130560000|2022-05-09 21:09:20|1148.01|1130.21|1149.26|1131.46|1149.46|1131.66|1148.01|1130.21|27
1652130570000|2022-05-09 21:09:30|1149.22|1131.42|1149.95|1132.15|1149.95|1132.15|1148|1130.2|33
1652130580000|2022-05-09 21:09:40|1149.71|1131.91|1151.15|1133.35|1151.45|1133.65|1149.71|1131.91|30
1652130590000|2022-05-09 21:09:50|1151.11|1133.31|1150.7|1132.9|1152.24|1134.44|1150.26|1132.46|34
1652130600000|2022-05-09 21:10:00|1150.75|1132.95|1149.46|1131.66|1151.4|1133.6|1149.46|1131.66|30
1652130610000|2022-05-09 21:10:10|1149.17|1131.37|1149.33|1131.53|1150.59|1132.79|1149.17|1131.37|35
1652130620000|2022-05-09 21:10:20|1149.3|1131.5|1149.41|1131.61|1149.41|1131.61|1148.13|1130.33|33
1652130630000|2022-05-09 21:10:30|1149.34|1131.54|1147.92|1130.12|1149.34|1131.54|1147.92|1130.12|26
1652130640000|2022-05-09 21:10:40|1148.07|1130.27|1147.75|1129.95|1148.3|1130.5|1147.7|1129.9|21
1652130650000|2022-05-09 21:10:50|1147.7|1129.9|1145.7|1127.9|1147.7|1129.9|1145.7|1127.9|21
1652130660000|2022-05-09 21:11:00|1145.6|1127.8|1146.36|1128.56|1146.36|1128.56|1145.16|1127.36|22
1652130670000|2022-05-09 21:11:10|1146.38|1128.58|1148.5|1130.7|1148.5|1130.7|1146.38|1128.58|35
1652130680000|2022-05-09 21:11:20|1148.55|1130.75|1148.44|1130.64|1149.54|1131.74|1148.44|1130.64|28
1652130690000|2022-05-09 21:11:30|1148.4|1130.6|1146.77|1128.97|1148.43|1130.63|1146.77|1128.97|32
1652130700000|2022-05-09 21:11:40|1146.46|1128.66|1148.46|1130.66|1148.81|1131.01|1146.07|1128.27|32
1652130710000|2022-05-09 21:11:50|1148.39|1130.59|1147.78|1129.98|1148.5|1130.7|1147.78|1129.98|16
1652130720000|2022-05-09 21:12:00|1147.86|1130.06|1146.32|1128.52|1147.86|1130.06|1146.32|1128.52|20
1652130730000|2022-05-09 21:12:10|1146.31|1128.51|1147.46|1129.66|1147.46|1129.66|1146.07|1128.27|22
1652130740000|2022-05-09 21:12:20|1147.49|1129.69|1146.78|1128.98|1148.21|1130.41|1146.78|1128.98|25
1652130750000|2022-05-09 21:12:30|1146.83|1129.03|1148.54|1130.74|1148.55|1130.75|1146.78|1128.98|23
1652130760000|2022-05-09 21:12:40|1148.46|1130.66|1148.45|1130.65|1148.75|1130.95|1147.84|1130.04|18
1652130770000|2022-05-09 21:12:50|1148.44|1130.64|1147.82|1130.02|1148.47|1130.67|1147.82|1130.02|15
1652130780000|2022-05-09 21:13:00|1147.72|1129.92|1147.54|1129.74|1147.86|1130.06|1147.43|1129.63|14
1652130790000|2022-05-09 21:13:10|1147.4|1129.6|1145.54|1127.74|1147.4|1129.6|1145.54|1127.74|24
1652130800000|2022-05-09 21:13:20|1145.5|1127.7|1148.42|1130.62|1148.46|1130.66|1145.5|1127.7|28
1652130810000|2022-05-09 21:13:30|1148.51|1130.71|1147.64|1129.84|1149.35|1131.55|1147.53|1129.73|20
1652130820000|2022-05-09 21:13:40|1147.75|1129.95|1150.01|1132.21|1150.07|1132.27|1147.75|1129.95|30
1652130830000|2022-05-09 21:13:50|1149.77|1131.97|1148.46|1130.66|1149.77|1131.97|1148.46|1130.66|19
1652130840000|2022-05-09 21:14:00|1148.47|1130.67|1148.4|1130.6|1148.56|1130.76|1147.67|1129.87|19
1652130850000|2022-05-09 21:14:10|1148.41|1130.61|1149.55|1131.75|1149.6|1131.8|1148.41|1130.61|20
1652130860000|2022-05-09 21:14:20|1149.57|1131.77|1149.65|1131.85|1149.65|1131.85|1149.43|1131.63|16
1652130870000|2022-05-09 21:14:30|1150.09|1132.29|1149.55|1131.75|1150.36|1132.56|1149.55|1131.75|16
1652130880000|2022-05-09 21:14:40|1149.4|1131.6|1148.8|1131|1149.4|1131.6|1148.55|1130.75|22
1652130890000|2022-05-09 21:14:50|1148.81|1131.01|1149.45|1131.65|1149.45|1131.65|1148.65|1130.85|10
1652130900000|2022-05-09 21:15:00|1149.46|1131.66|1151.12|1133.32|1151.7|1133.9|1149.46|1131.66|33
1652130910000|2022-05-09 21:15:10|1151.13|1133.33|1151.3|1133.5|1151.42|1133.62|1151.13|1133.33|14
1652130920000|2022-05-09 21:15:20|1151.29|1133.49|1151|1133.2|1151.29|1133.49|1150.79|1132.99|8
1652130930000|2022-05-09 21:15:30|1151.33|1133.53|1151.13|1133.33|1151.45|1133.65|1150.75|1132.95|17
1652130940000|2022-05-09 21:15:40|1151.07|1133.27|1151.23|1133.43|1151.23|1133.43|1150.6|1132.8|6
1652130950000|2022-05-09 21:15:50|1151.07|1133.27|1151.33|1133.53|1151.33|1133.53|1151|1133.2|16
1652130960000|2022-05-09 21:16:00|1151.38|1133.58|1151.35|1133.55|1152.25|1134.45|1151.35|1133.55|35
1652130970000|2022-05-09 21:16:10|1151.33|1133.53|1150.8|1133|1151.33|1133.53|1150.67|1132.87|21
1652130980000|2022-05-09 21:16:20|1150.75|1132.95|1150.52|1132.72|1150.8|1133|1150.32|1132.52|13
1652130990000|2022-05-09 21:16:30|1150.5|1132.7|1149.41|1131.61|1150.66|1132.86|1149.36|1131.56|18
1652131000000|2022-05-09 21:16:40|1149.39|1131.59|1150.5|1132.7|1150.5|1132.7|1149.39|1131.59|17
1652131010000|2022-05-09 21:16:50|1150.4|1132.6|1149.43|1131.63|1150.4|1132.6|1149.33|1131.53|22
1652131020000|2022-05-09 21:17:00|1149.33|1131.53|1148.95|1131.15|1149.5|1131.7|1148.69|1130.89|15
1652131030000|2022-05-09 21:17:10|1148.65|1130.85|1149.09|1131.29|1149.13|1131.33|1148.23|1130.43|24
1652131040000|2022-05-09 21:17:20|1149.07|1131.27|1147.44|1129.64|1149.07|1131.27|1147.42|1129.62|23
1652131050000|2022-05-09 21:17:30|1147.43|1129.63|1146.78|1128.98|1147.46|1129.66|1146.78|1128.98|19
1652131060000|2022-05-09 21:17:40|1147.08|1129.28|1145.09|1127.29|1147.08|1129.28|1145.05|1127.25|32
1652131070000|2022-05-09 21:17:50|1145.05|1127.25|1145.31|1127.51|1145.41|1127.61|1145.04|1127.24|14
1652131080000|2022-05-09 21:18:00|1145.59|1127.79|1147.63|1129.83|1147.82|1130.02|1145.56|1127.76|28
1652131090000|2022-05-09 21:18:10|1147.57|1129.77|1148.43|1130.63|1148.47|1130.67|1147.56|1129.76|24
1652131100000|2022-05-09 21:18:20|1148.47|1130.67|1146.3|1128.5|1148.47|1130.67|1146.27|1128.47|32
1652131110000|2022-05-09 21:18:30|1145.91|1128.11|1145.36|1127.56|1146.07|1128.27|1145.33|1127.53|11
1652131120000|2022-05-09 21:18:40|1145.28|1127.48|1145|1127.2|1145.32|1127.52|1144.99|1127.19|20
1652131130000|2022-05-09 21:18:50|1144.97|1127.17|1144.56|1126.76|1145.04|1127.24|1144.41|1126.61|12
1652131140000|2022-05-09 21:19:00|1144.58|1126.78|1146.26|1128.46|1146.46|1128.66|1144.58|1126.78|21
1652131150000|2022-05-09 21:19:10|1145.94|1128.14|1144.16|1126.36|1145.94|1128.14|1144.16|1126.36|23
1652131160000|2022-05-09 21:19:20|1144.28|1126.48|1144.2|1126.4|1144.28|1126.48|1143.64|1125.84|27
1652131170000|2022-05-09 21:19:30|1144.21|1126.41|1145.06|1127.26|1145.1|1127.3|1144.21|1126.41|16
1652131180000|2022-05-09 21:19:40|1145.02|1127.22|1144.64|1126.84|1145.35|1127.55|1144.64|1126.84|23
1652131190000|2022-05-09 21:19:50|1144.93|1127.13|1145.18|1127.38|1145.24|1127.44|1144.74|1126.94|21
1652131200000|2022-05-09 21:20:00|1145.16|1127.36|1145.65|1127.85|1145.8|1128|1145.16|1127.36|15
1652131210000|2022-05-09 21:20:10|1145.5|1127.7|1144.32|1126.52|1145.58|1127.78|1144.03|1126.23|19
1652131220000|2022-05-09 21:20:20|1144.23|1126.43|1144.23|1126.43|1144.39|1126.59|1144.11|1126.31|18
1652131230000|2022-05-09 21:20:30|1144.16|1126.36|1143.47|1125.67|1144.35|1126.55|1143.47|1125.67|20
1652131240000|2022-05-09 21:20:40|1143.46|1125.66|1145.23|1127.43|1145.35|1127.55|1143.46|1125.66|24
1652131250000|2022-05-09 21:20:50|1145.19|1127.39|1144.27|1126.47|1145.19|1127.39|1144.26|1126.46|17
1652131260000|2022-05-09 21:21:00|1144.28|1126.48|1144.64|1126.84|1144.64|1126.84|1143.96|1126.16|20
1652131270000|2022-05-09 21:21:10|1144.67|1126.87|1144.65|1126.85|1145.04|1127.24|1144.65|1126.85|15
1652131280000|2022-05-09 21:21:20|1144.74|1126.94|1143.94|1126.14|1144.75|1126.95|1143.9|1126.1|18
1652131290000|2022-05-09 21:21:30|1143.36|1125.56|1144.06|1126.26|1144.4|1126.6|1143.23|1125.43|25
1652131300000|2022-05-09 21:21:40|1144.27|1126.47|1143.79|1125.99|1144.29|1126.49|1143.79|1125.99|12
1652131310000|2022-05-09 21:21:50|1143.58|1125.78|1142.84|1125.04|1143.63|1125.83|1142.84|1125.04|20
1652131320000|2022-05-09 21:22:00|1142.83|1125.03|1142.34|1124.54|1143.39|1125.59|1142.34|1124.54|22
1652131330000|2022-05-09 21:22:10|1142.31|1124.51|1142.08|1124.28|1142.34|1124.54|1142.03|1124.23|19
1652131340000|2022-05-09 21:22:20|1142.12|1124.32|1142.56|1124.76|1142.56|1124.76|1142.03|1124.23|18
1652131350000|2022-05-09 21:22:30|1142.59|1124.79|1143.42|1125.62|1143.42|1125.62|1142.59|1124.79|19
1652131360000|2022-05-09 21:22:40|1143.39|1125.59|1143.63|1125.83|1143.7|1125.9|1143.26|1125.46|14
1652131370000|2022-05-09 21:22:50|1143.67|1125.87|1144.52|1126.72|1144.53|1126.73|1143.58|1125.78|31
1652131380000|2022-05-09 21:23:00|1144.51|1126.71|1144.58|1126.78|1144.7|1126.9|1144.04|1126.24|25
1652131390000|2022-05-09 21:23:10|1144.57|1126.77|1144.68|1126.88|1144.82|1127.02|1144.52|1126.72|14
1652131400000|2022-05-09 21:23:20|1144.63|1126.83|1144.63|1126.83|1144.66|1126.86|1144.62|1126.82|13
1652131410000|2022-05-09 21:23:30|1144.62|1126.82|1144.64|1126.84|1144.66|1126.86|1144.55|1126.75|9
1652131420000|2022-05-09 21:23:40|1144.63|1126.83|1144.69|1126.89|1144.69|1126.89|1144.6|1126.8|5
1652131430000|2022-05-09 21:23:50|1144.78|1126.98|1146.48|1128.68|1146.48|1128.68|1144.78|1126.98|32
1652131440000|2022-05-09 21:24:00|1146.6|1128.8|1145.14|1127.34|1146.61|1128.81|1145.14|1127.34|25
1652131450000|2022-05-09 21:24:10|1145.13|1127.33|1145.42|1127.62|1145.48|1127.68|1145.01|1127.21|21
1652131460000|2022-05-09 21:24:20|1145.44|1127.64|1146.44|1128.64|1146.48|1128.68|1145.44|1127.64|18
1652131470000|2022-05-09 21:24:30|1146.45|1128.65|1147.29|1129.49|1147.29|1129.49|1146.45|1128.65|22
1652131480000|2022-05-09 21:24:40|1147.31|1129.51|1146.74|1128.94|1147.44|1129.64|1146.74|1128.94|17
1652131490000|2022-05-09 21:24:50|1146.87|1129.07|1146.6|1128.8|1146.87|1129.07|1146.6|1128.8|2
1652131500000|2022-05-09 21:25:00|1146.61|1128.81|1146.42|1128.62|1146.7|1128.9|1146.23|1128.43|22
1652131510000|2022-05-09 21:25:10|1146.49|1128.69|1146.55|1128.75|1146.55|1128.75|1146.42|1128.62|10
1652131520000|2022-05-09 21:25:20|1146.38|1128.58|1146.76|1128.96|1147.23|1129.43|1145.8|1128|22
1652131530000|2022-05-09 21:25:30|1146.75|1128.95|1146.48|1128.68|1146.95|1129.15|1146.48|1128.68|10
1652131540000|2022-05-09 21:25:40|1146.44|1128.64|1145.91|1128.11|1146.44|1128.64|1145.91|1128.11|19
1652131550000|2022-05-09 21:25:50|1146.26|1128.46|1145.84|1128.04|1146.26|1128.46|1145.84|1128.04|11
1652131560000|2022-05-09 21:26:00|1146.02|1128.22|1148.4|1130.6|1148.4|1130.6|1146.02|1128.22|26
1652131570000|2022-05-09 21:26:10|1148.41|1130.61|1148.57|1130.77|1148.57|1130.77|1148.41|1130.61|8
1652131580000|2022-05-09 21:26:20|1148.48|1130.68|1147.74|1129.94|1148.48|1130.68|1147.74|1129.94|18
1652131590000|2022-05-09 21:26:30|1147.77|1129.97|1148.11|1130.31|1148.11|1130.31|1147.65|1129.85|12
1652131600000|2022-05-09 21:26:40|1148.21|1130.41|1148.03|1130.23|1148.21|1130.41|1148.03|1130.23|8
1652131610000|2022-05-09 21:26:50|1147.94|1130.14|1147.89|1130.09|1148.04|1130.24|1147.81|1130.01|8
1652131620000|2022-05-09 21:27:00|1147.77|1129.97|1147.72|1129.92|1147.8|1130|1147.72|1129.92|4
1652131630000|2022-05-09 21:27:10|1147.8|1130|1147.76|1129.96|1147.8|1130|1147.67|1129.87|7
1652131640000|2022-05-09 21:27:20|1147.68|1129.88|1147.86|1130.06|1147.86|1130.06|1147.68|1129.88|10
1652131650000|2022-05-09 21:27:30|1147.89|1130.09|1147.9|1130.1|1147.94|1130.14|1147.89|1130.09|9
1652131660000|2022-05-09 21:27:40|1148.07|1130.27|1147.89|1130.09|1148.07|1130.27|1147.89|1130.09|3
1652131670000|2022-05-09 21:27:50|1147.83|1130.03|1147.83|1130.03|1147.87|1130.07|1147.83|1130.03|3
1652131680000|2022-05-09 21:28:00|1147.8|1130|1148.21|1130.41|1148.21|1130.41|1147.8|1130|10
1652131690000|2022-05-09 21:28:10|1148.2|1130.4|1148.16|1130.36|1148.5|1130.7|1148.16|1130.36|16
1652131700000|2022-05-09 21:28:20|1148.26|1130.46|1148.33|1130.53|1148.34|1130.54|1148.22|1130.42|12
1652131710000|2022-05-09 21:28:30|1148.32|1130.52|1148.51|1130.71|1148.55|1130.75|1148.28|1130.48|14
1652131720000|2022-05-09 21:28:40|1148.45|1130.65|1147.75|1129.95|1148.45|1130.65|1147.72|1129.92|19
1652131730000|2022-05-09 21:28:50|1147.72|1129.92|1147.33|1129.53|1147.72|1129.92|1147.26|1129.46|13
1652131740000|2022-05-09 21:29:00|1147.35|1129.55|1147.28|1129.48|1147.35|1129.55|1147.04|1129.24|9
1652131750000|2022-05-09 21:29:10|1147.25|1129.45|1147.4|1129.6|1147.51|1129.71|1147.25|1129.45|7
1652131760000|2022-05-09 21:29:20|1147.65|1129.85|1148.09|1130.29|1148.1|1130.3|1147.61|1129.81|20
1652131770000|2022-05-09 21:29:30|1148.2|1130.4|1148.21|1130.41|1148.21|1130.41|1148.2|1130.4|6
1652131780000|2022-05-09 21:29:40|1148.22|1130.42|1148.55|1130.75|1148.66|1130.86|1148.1|1130.3|19
1652131790000|2022-05-09 21:29:50|1148.58|1130.78|1148.64|1130.84|1148.66|1130.86|1148.58|1130.78|5
1652131800000|2022-05-09 21:30:00|1148.66|1130.86|1148.89|1131.09|1148.89|1131.09|1148.66|1130.86|11
1652131810000|2022-05-09 21:30:10|1148.9|1131.1|1148.88|1131.08|1148.93|1131.13|1148.75|1130.95|12
1652131820000|2022-05-09 21:30:20|1148.9|1131.1|1148.93|1131.13|1148.97|1131.17|1148.86|1131.06|11
1652131830000|2022-05-09 21:30:30|1148.92|1131.12|1148.94|1131.14|1148.94|1131.14|1148.92|1131.12|3
1652131850000|2022-05-09 21:30:50|1148.95|1131.15|1148.94|1131.14|1148.95|1131.15|1148.94|1131.14|2
1652131860000|2022-05-09 21:31:00|1148.93|1131.13|1147.88|1130.08|1148.94|1131.14|1147.88|1130.08|14
1652131870000|2022-05-09 21:31:10|1147.86|1130.06|1147.28|1129.48|1147.87|1130.07|1147.27|1129.47|14
1652131880000|2022-05-09 21:31:20|1147.27|1129.47|1147.25|1129.45|1147.27|1129.47|1147.25|1129.45|2
1652131890000|2022-05-09 21:31:30|1147.34|1129.54|1147.05|1129.25|1147.34|1129.54|1147.05|1129.25|6
1652131900000|2022-05-09 21:31:40|1147.03|1129.23|1146.61|1128.81|1147.03|1129.23|1146.59|1128.79|12
1652131910000|2022-05-09 21:31:50|1146.58|1128.78|1145.63|1127.83|1146.58|1128.78|1145.63|1127.83|12
1652131920000|2022-05-09 21:32:00|1145.64|1127.84|1145.52|1127.72|1145.66|1127.86|1145.52|1127.72|11
1652131930000|2022-05-09 21:32:10|1145.46|1127.66|1145.33|1127.53|1145.46|1127.66|1145.15|1127.35|11
1652131940000|2022-05-09 21:32:20|1145.15|1127.35|1144.52|1126.72|1145.21|1127.41|1144.5|1126.7|9
1652131950000|2022-05-09 21:32:30|1144.46|1126.66|1143.99|1126.19|1144.46|1126.66|1143.72|1125.92|16
1652131960000|2022-05-09 21:32:40|1143.84|1126.04|1142.97|1125.17|1143.94|1126.14|1142.97|1125.17|19
1652131970000|2022-05-09 21:32:50|1142.74|1124.94|1142.55|1124.75|1143.31|1125.51|1142.55|1124.75|8
1652131980000|2022-05-09 21:33:00|1142.51|1124.71|1141.66|1123.86|1142.65|1124.85|1141.66|1123.86|16
1652131990000|2022-05-09 21:33:10|1141.58|1123.78|1141.6|1123.8|1141.95|1124.15|1141.55|1123.75|6
1652132000000|2022-05-09 21:33:20|1141.57|1123.77|1141.54|1123.74|1141.57|1123.77|1141.39|1123.59|14
1652132010000|2022-05-09 21:33:30|1141.56|1123.76|1141.47|1123.67|1141.56|1123.76|1141.44|1123.64|9
1652132020000|2022-05-09 21:33:40|1141.57|1123.77|1141.52|1123.72|1141.59|1123.79|1141.49|1123.69|5
1652132030000|2022-05-09 21:33:50|1141.53|1123.73|1142.22|1124.42|1142.22|1124.42|1141.53|1123.73|19
1652132040000|2022-05-09 21:34:00|1142.24|1124.44|1142.24|1124.44|1142.24|1124.44|1142.24|1124.44|1
1652132050000|2022-05-09 21:34:10|1142.22|1124.42|1142.7|1124.9|1142.7|1124.9|1142.22|1124.42|5
1652132060000|2022-05-09 21:34:20|1142.53|1124.73|1142.55|1124.75|1142.55|1124.75|1142.52|1124.72|3
1652132070000|2022-05-09 21:34:30|1142.49|1124.69|1142.53|1124.73|1142.54|1124.74|1142.38|1124.58|15
1652132080000|2022-05-09 21:34:40|1142.52|1124.72|1143.08|1125.28|1143.08|1125.28|1142.52|1124.72|24
1652132090000|2022-05-09 21:34:50|1143.06|1125.26|1144.01|1126.21|1144.18|1126.38|1143.06|1125.26|23
1652132100000|2022-05-09 21:35:00|1144.09|1126.29|1144.23|1126.43|1144.4|1126.6|1144.09|1126.29|17
1652132110000|2022-05-09 21:35:10|1144.24|1126.44|1143.75|1125.95|1144.26|1126.46|1143.72|1125.92|17
1652132120000|2022-05-09 21:35:20|1143.77|1125.97|1143.25|1125.45|1143.86|1126.06|1143.01|1125.21|21
1652132130000|2022-05-09 21:35:30|1143.05|1125.25|1143.13|1125.33|1143.13|1125.33|1142.64|1124.84|20
1652132140000|2022-05-09 21:35:40|1143.14|1125.34|1143.62|1125.82|1143.62|1125.82|1143.14|1125.34|15
1652132150000|2022-05-09 21:35:50|1143.63|1125.83|1143.63|1125.83|1143.64|1125.84|1143.6|1125.8|5
1652132160000|2022-05-09 21:36:00|1143.61|1125.81|1143.63|1125.83|1143.63|1125.83|1143.6|1125.8|4
1652132170000|2022-05-09 21:36:10|1143.64|1125.84|1143.38|1125.58|1143.64|1125.84|1143.38|1125.58|8
1652132180000|2022-05-09 21:36:20|1143.39|1125.59|1143.28|1125.48|1143.39|1125.59|1142.74|1124.94|19
1652132190000|2022-05-09 21:36:30|1143.32|1125.52|1143.34|1125.54|1143.34|1125.54|1143.22|1125.42|5
1652132200000|2022-05-09 21:36:40|1143.35|1125.55|1143.52|1125.72|1143.52|1125.72|1143.35|1125.55|10
1652132210000|2022-05-09 21:36:50|1143.55|1125.75|1143.51|1125.71|1143.65|1125.85|1143.5|1125.7|5
1652132220000|2022-05-09 21:37:00|1143.52|1125.72|1144.17|1126.37|1144.18|1126.38|1143.52|1125.72|14
1652132230000|2022-05-09 21:37:10|1144.18|1126.38|1143.94|1126.14|1144.18|1126.38|1143.51|1125.71|7
1652132240000|2022-05-09 21:37:20|1143.93|1126.13|1143.9|1126.1|1143.93|1126.13|1143.9|1126.1|2
1652132250000|2022-05-09 21:37:30|1143.76|1125.96|1143.89|1126.09|1143.89|1126.09|1143.76|1125.96|3
1652132260000|2022-05-09 21:37:40|1143.87|1126.07|1143.89|1126.09|1143.89|1126.09|1143.87|1126.07|2
1652132270000|2022-05-09 21:37:50|1143.9|1126.1|1143.63|1125.83|1143.9|1126.1|1143.61|1125.81|4
1652132280000|2022-05-09 21:38:00|1143.61|1125.81|1143.62|1125.82|1143.62|1125.82|1143.6|1125.8|3
1652132290000|2022-05-09 21:38:10|1143.55|1125.75|1143.63|1125.83|1143.63|1125.83|1143.55|1125.75|3
1652132300000|2022-05-09 21:38:20|1143.55|1125.75|1143.55|1125.75|1143.55|1125.75|1143.55|1125.75|1
1652132310000|2022-05-09 21:38:30|1143.63|1125.83|1143.63|1125.83|1143.65|1125.85|1143.63|1125.83|3
1652132320000|2022-05-09 21:38:40|1143.6|1125.8|1143.61|1125.81|1143.63|1125.83|1143.6|1125.8|5
1652132330000|2022-05-09 21:38:50|1143.59|1125.79|1143.15|1125.35|1143.59|1125.79|1143.15|1125.35|9
1652132340000|2022-05-09 21:39:00|1143.48|1125.68|1142.6|1124.8|1143.48|1125.68|1142.4|1124.6|12
1652132350000|2022-05-09 21:39:10|1142.56|1124.76|1142.33|1124.53|1142.6|1124.8|1142.29|1124.49|8
1652132360000|2022-05-09 21:39:20|1142.4|1124.6|1142.35|1124.55|1142.4|1124.6|1142.35|1124.55|4
1652132370000|2022-05-09 21:39:30|1142.37|1124.57|1142.36|1124.56|1142.4|1124.6|1142.31|1124.51|12
1652132380000|2022-05-09 21:39:40|1142.37|1124.57|1142.38|1124.58|1142.43|1124.63|1142.35|1124.55|8
1652132390000|2022-05-09 21:39:50|1142.5|1124.7|1142.5|1124.7|1142.5|1124.7|1142.5|1124.7|1
1652132400000|2022-05-09 21:40:00|1142.4|1124.6|1141.85|1124.05|1142.4|1124.6|1141.55|1123.75|14
1652132410000|2022-05-09 21:40:10|1141.8|1124|1141.12|1123.32|1141.8|1124|1140.8|1123|21
1652132420000|2022-05-09 21:40:20|1141.02|1123.22|1140.4|1122.6|1141.02|1123.22|1140.15|1122.35|19
1652132430000|2022-05-09 21:40:30|1140.21|1122.41|1140.11|1122.31|1140.24|1122.44|1139.65|1121.85|19
1652132440000|2022-05-09 21:40:40|1140.19|1122.39|1139.52|1121.72|1140.27|1122.47|1139.52|1121.72|21
1652132450000|2022-05-09 21:40:50|1139.74|1121.94|1139.55|1121.75|1140.03|1122.23|1139.55|1121.75|4
1652132460000|2022-05-09 21:41:00|1139.4|1121.6|1139.48|1121.68|1139.55|1121.75|1139.18|1121.38|9
1652132470000|2022-05-09 21:41:10|1139.4|1121.6|1139.7|1121.9|1139.7|1121.9|1139.4|1121.6|3
1652132480000|2022-05-09 21:41:20|1139.4|1121.6|1139.4|1121.6|1139.53|1121.73|1139.4|1121.6|4
1652132490000|2022-05-09 21:41:30|1139.58|1121.78|1139.65|1121.85|1139.67|1121.87|1139.55|1121.75|5
1652132500000|2022-05-09 21:41:40|1139.77|1121.97|1139.51|1121.71|1139.77|1121.97|1139.5|1121.7|6
1652132510000|2022-05-09 21:41:50|1139.49|1121.69|1140.18|1122.38|1140.18|1122.38|1139.49|1121.69|15
1652132520000|2022-05-09 21:42:00|1140.09|1122.29|1141.47|1123.67|1141.47|1123.67|1140.09|1122.29|23
1652132530000|2022-05-09 21:42:10|1141.51|1123.71|1142.45|1124.65|1142.45|1124.65|1141.51|1123.71|25
1652132540000|2022-05-09 21:42:20|1142.46|1124.66|1143.02|1125.22|1143.02|1125.22|1142.46|1124.66|18
1652132550000|2022-05-09 21:42:30|1143.04|1125.24|1144|1126.2|1144|1126.2|1143.04|1125.24|14
1652132560000|2022-05-09 21:42:40|1144.04|1126.24|1144.85|1127.05|1144.85|1127.05|1144.04|1126.24|5
1652132570000|2022-05-09 21:42:50|1144.4|1126.6|1145.25|1127.45|1145.25|1127.45|1144.4|1126.6|6
1652132580000|2022-05-09 21:43:00|1145.22|1127.42|1146.54|1128.74|1146.54|1128.74|1145|1127.2|27
1652132590000|2022-05-09 21:43:10|1146.62|1128.82|1146.61|1128.81|1146.7|1128.9|1146.51|1128.71|16
1652132600000|2022-05-09 21:43:20|1146.7|1128.9|1147.58|1129.78|1147.65|1129.85|1146.68|1128.88|18
1652132610000|2022-05-09 21:43:30|1147.6|1129.8|1147.95|1130.15|1147.96|1130.16|1147.6|1129.8|22
1652132620000|2022-05-09 21:43:40|1147.97|1130.17|1148.59|1130.79|1148.72|1130.92|1147.97|1130.17|25
1652132630000|2022-05-09 21:43:50|1148.61|1130.81|1151.4|1133.6|1151.4|1133.6|1148.61|1130.81|32
1652132640000|2022-05-09 21:44:00|1151.41|1133.61|1150.82|1133.02|1151.42|1133.62|1150.4|1132.6|12
1652132650000|2022-05-09 21:44:10|1150.57|1132.77|1150.04|1132.24|1150.82|1133.02|1149.51|1131.71|24
1652132660000|2022-05-09 21:44:20|1150.37|1132.57|1150.68|1132.88|1150.71|1132.91|1150.34|1132.54|9
1652132670000|2022-05-09 21:44:30|1150.69|1132.89|1150.7|1132.9|1150.71|1132.91|1150.4|1132.6|8
1652132680000|2022-05-09 21:44:40|1150.71|1132.91|1150.39|1132.59|1150.75|1132.95|1150.34|1132.54|14
1652132690000|2022-05-09 21:44:50|1150.38|1132.58|1150.67|1132.87|1150.67|1132.87|1150.38|1132.58|18
1652132700000|2022-05-09 21:45:00|1150.68|1132.88|1151.9|1134.1|1151.9|1134.1|1150.64|1132.84|20
1652132710000|2022-05-09 21:45:10|1152.4|1134.6|1152.26|1134.46|1152.42|1134.62|1151.91|1134.11|17
1652132720000|2022-05-09 21:45:20|1152.24|1134.44|1151.77|1133.97|1152.25|1134.45|1151.69|1133.89|23
1652132730000|2022-05-09 21:45:30|1151.86|1134.06|1151.45|1133.65|1151.86|1134.06|1151.18|1133.38|25
1652132740000|2022-05-09 21:45:40|1151.46|1133.66|1151.45|1133.65|1151.46|1133.66|1151.41|1133.61|5
1652132750000|2022-05-09 21:45:50|1151.56|1133.76|1150|1132.2|1151.56|1133.76|1150|1132.2|23
1652132760000|2022-05-09 21:46:00|1150.05|1132.25|1148.55|1130.75|1150.05|1132.25|1148.55|1130.75|23
1652132770000|2022-05-09 21:46:10|1149|1131.2|1148.6|1130.8|1149|1131.2|1148.38|1130.58|21
1652132780000|2022-05-09 21:46:20|1148.59|1130.79|1149.52|1131.72|1149.52|1131.72|1148.59|1130.79|17
1652132790000|2022-05-09 21:46:30|1149.49|1131.69|1149.51|1131.71|1149.51|1131.71|1149.43|1131.63|10
1652132800000|2022-05-09 21:46:40|1149.6|1131.8|1149.5|1131.7|1149.6|1131.8|1149.44|1131.64|12
1652132810000|2022-05-09 21:46:50|1149.48|1131.68|1149.54|1131.74|1149.54|1131.74|1149.2|1131.4|18
1652132820000|2022-05-09 21:47:00|1149.57|1131.77|1149.59|1131.79|1150|1132.2|1149.57|1131.77|15
1652132830000|2022-05-09 21:47:10|1149.57|1131.77|1149.36|1131.56|1149.65|1131.85|1149.36|1131.56|12
1652132840000|2022-05-09 21:47:20|1149.37|1131.57|1149.4|1131.6|1149.41|1131.61|1149.37|1131.57|11
1652132850000|2022-05-09 21:47:30|1149.37|1131.57|1147.91|1130.11|1149.37|1131.57|1147.91|1130.11|18
1652132860000|2022-05-09 21:47:40|1147.98|1130.18|1146.57|1128.77|1147.98|1130.18|1146.45|1128.65|23
1652132870000|2022-05-09 21:47:50|1146.58|1128.78|1146.7|1128.9|1146.95|1129.15|1146.58|1128.78|15
1652132880000|2022-05-09 21:48:00|1146.74|1128.94|1147.43|1129.63|1147.56|1129.76|1146.73|1128.93|16
1652132890000|2022-05-09 21:48:10|1147.44|1129.64|1147.63|1129.83|1147.63|1129.83|1147.39|1129.59|11
1652132900000|2022-05-09 21:48:20|1147.54|1129.74|1146.68|1128.88|1147.55|1129.75|1146.47|1128.67|23
1652132910000|2022-05-09 21:48:30|1146.58|1128.78|1146.78|1128.98|1146.78|1128.98|1146.56|1128.76|16
1652132920000|2022-05-09 21:48:40|1146.74|1128.94|1146.63|1128.83|1146.83|1129.03|1146.45|1128.65|11
1652132930000|2022-05-09 21:48:50|1146.66|1128.86|1147.11|1129.31|1147.24|1129.44|1146.58|1128.78|16
1652132940000|2022-05-09 21:49:00|1147.12|1129.32|1147.74|1129.94|1147.74|1129.94|1147.1|1129.3|16
1652132950000|2022-05-09 21:49:10|1147.57|1129.77|1147.9|1130.1|1147.9|1130.1|1147.57|1129.77|16
1652132960000|2022-05-09 21:49:20|1147.77|1129.97|1148.42|1130.62|1148.42|1130.62|1147.77|1129.97|25
1652132970000|2022-05-09 21:49:30|1148.45|1130.65|1148.76|1130.96|1148.76|1130.96|1148.41|1130.61|14
1652132980000|2022-05-09 21:49:40|1148.73|1130.93|1148.75|1130.95|1148.78|1130.98|1148.67|1130.87|7
1652132990000|2022-05-09 21:49:50|1148.78|1130.98|1148.73|1130.93|1148.79|1130.99|1148.65|1130.85|11
1652133000000|2022-05-09 21:50:00|1148.65|1130.85|1148.5|1130.7|1148.74|1130.94|1148.47|1130.67|9
1652133010000|2022-05-09 21:50:10|1148.42|1130.62|1147.85|1130.05|1148.42|1130.62|1147.63|1129.83|21
1652133020000|2022-05-09 21:50:20|1147.74|1129.94|1147.99|1130.19|1148.05|1130.25|1147.74|1129.94|12
1652133030000|2022-05-09 21:50:30|1148.04|1130.24|1148.75|1130.95|1148.75|1130.95|1147.94|1130.14|18
1652133040000|2022-05-09 21:50:40|1148.94|1131.14|1148.82|1131.02|1148.94|1131.14|1148.77|1130.97|7
1652133050000|2022-05-09 21:50:50|1148.9|1131.1|1149.35|1131.55|1149.53|1131.73|1148.9|1131.1|10
1652133060000|2022-05-09 21:51:00|1149.44|1131.64|1149.13|1131.33|1149.44|1131.64|1149.12|1131.32|19
1652133070000|2022-05-09 21:51:10|1148.88|1131.08|1148.02|1130.22|1148.97|1131.17|1148.02|1130.22|23
1652133080000|2022-05-09 21:51:20|1148.03|1130.23|1148.38|1130.58|1148.38|1130.58|1148.03|1130.23|16
1652133090000|2022-05-09 21:51:30|1148.41|1130.61|1147.34|1129.54|1148.41|1130.61|1147.34|1129.54|22
1652133100000|2022-05-09 21:51:40|1147.37|1129.57|1146.44|1128.64|1147.37|1129.57|1146.44|1128.64|17
1652133110000|2022-05-09 21:51:50|1146.45|1128.65|1146.6|1128.8|1146.71|1128.91|1146.39|1128.59|19
1652133120000|2022-05-09 21:52:00|1146.44|1128.64|1145.49|1127.69|1146.55|1128.75|1145.49|1127.69|20
1652133130000|2022-05-09 21:52:10|1145.48|1127.68|1145.41|1127.61|1145.56|1127.76|1145.36|1127.56|12
1652133140000|2022-05-09 21:52:20|1145.13|1127.33|1145.39|1127.59|1145.4|1127.6|1145.13|1127.33|7
1652133150000|2022-05-09 21:52:30|1145.33|1127.53|1145.19|1127.39|1145.35|1127.55|1145.17|1127.37|9
1652133160000|2022-05-09 21:52:40|1145.05|1127.25|1143.53|1125.73|1145.19|1127.39|1143.53|1125.73|27
1652133170000|2022-05-09 21:52:50|1143.52|1125.72|1142.38|1124.58|1143.52|1125.72|1142.25|1124.45|23
1652133180000|2022-05-09 21:53:00|1142.25|1124.45|1141.4|1123.6|1142.25|1124.45|1141.4|1123.6|24
1652133190000|2022-05-09 21:53:10|1141.42|1123.62|1139.44|1121.64|1141.42|1123.62|1139.37|1121.57|30
1652133200000|2022-05-09 21:53:20|1139.41|1121.61|1139.26|1121.46|1139.44|1121.64|1139.21|1121.41|20
1652133210000|2022-05-09 21:53:30|1139.27|1121.47|1139.77|1121.97|1139.9|1122.1|1139.27|1121.47|21
1652133220000|2022-05-09 21:53:40|1139.61|1121.81|1138.33|1120.53|1139.61|1121.81|1138.33|1120.53|21
1652133230000|2022-05-09 21:53:50|1138.17|1120.37|1137.9|1120.1|1138.31|1120.51|1137.9|1120.1|18
1652133240000|2022-05-09 21:54:00|1137.82|1120.02|1137.48|1119.68|1138.15|1120.35|1137.4|1119.6|8
1652133250000|2022-05-09 21:54:10|1137.6|1119.8|1137.44|1119.64|1137.87|1120.07|1137.35|1119.55|14
1652133260000|2022-05-09 21:54:20|1137.42|1119.62|1135.4|1117.6|1137.42|1119.62|1135.4|1117.6|31
1652133270000|2022-05-09 21:54:30|1135.35|1117.55|1134.95|1117.15|1135.53|1117.73|1134.89|1117.09|24
1652133280000|2022-05-09 21:54:40|1134.92|1117.12|1133.16|1115.36|1134.92|1117.12|1133.16|1115.36|24
1652133290000|2022-05-09 21:54:50|1133.17|1115.37|1133.16|1115.36|1133.45|1115.65|1133.03|1115.23|19
1652133300000|2022-05-09 21:55:00|1133.09|1115.29|1131.6|1113.8|1133.09|1115.29|1131.55|1113.75|24
1652133310000|2022-05-09 21:55:10|1131.41|1113.61|1133|1115.2|1133|1115.2|1131.36|1113.56|20
1652133320000|2022-05-09 21:55:20|1132.98|1115.18|1132.52|1114.72|1133|1115.2|1132.43|1114.63|23
1652133330000|2022-05-09 21:55:30|1132.39|1114.59|1132.6|1114.8|1132.6|1114.8|1132.23|1114.43|18
1652133340000|2022-05-09 21:55:40|1132.61|1114.81|1133.38|1115.58|1133.38|1115.58|1132.6|1114.8|22
1652133350000|2022-05-09 21:55:50|1133.48|1115.68|1132.48|1114.68|1133.61|1115.81|1132.4|1114.6|30
1652133360000|2022-05-09 21:56:00|1132.45|1114.65|1131.44|1113.64|1132.45|1114.65|1131.21|1113.41|31
1652133370000|2022-05-09 21:56:10|1131.47|1113.67|1129.8|1112|1131.47|1113.67|1129.8|1112|36
1652133380000|2022-05-09 21:56:20|1129.71|1111.91|1128.98|1111.18|1129.73|1111.93|1128.64|1110.84|26
1652133390000|2022-05-09 21:56:30|1128.93|1111.13|1127.64|1109.84|1128.93|1111.13|1127.54|1109.74|29
1652133400000|2022-05-09 21:56:40|1127.48|1109.68|1127.37|1109.57|1127.62|1109.82|1126.55|1108.75|29
1652133410000|2022-05-09 21:56:50|1127.6|1109.8|1125.37|1107.57|1127.95|1110.15|1125.23|1107.43|28
1652133420000|2022-05-09 21:57:00|1125.81|1108.01|1128.47|1110.67|1128.47|1110.67|1125.81|1108.01|30
1652133430000|2022-05-09 21:57:10|1128.67|1110.87|1126.2|1108.4|1128.67|1110.87|1126.09|1108.29|37
1652133440000|2022-05-09 21:57:20|1126.16|1108.36|1124.91|1107.11|1126.16|1108.36|1124.78|1106.98|28
1652133450000|2022-05-09 21:57:30|1124.97|1107.17|1126.37|1108.57|1126.37|1108.57|1124.66|1106.86|29
1652133460000|2022-05-09 21:57:40|1126.38|1108.58|1125.47|1107.67|1126.5|1108.7|1125.39|1107.59|28
1652133470000|2022-05-09 21:57:50|1125.48|1107.68|1124.54|1106.74|1125.5|1107.7|1124.26|1106.46|33
1652133480000|2022-05-09 21:58:00|1124.58|1106.78|1121.77|1103.97|1124.58|1106.78|1121.59|1103.79|27
1652133490000|2022-05-09 21:58:10|1121.71|1103.91|1122.08|1104.28|1122.13|1104.33|1121.47|1103.67|32
1652133500000|2022-05-09 21:58:20|1121.9|1104.1|1120.77|1102.97|1121.92|1104.12|1120.53|1102.73|31
1652133510000|2022-05-09 21:58:30|1120.79|1102.99|1121.78|1103.98|1122.16|1104.36|1120.55|1102.75|33
1652133520000|2022-05-09 21:58:40|1121.65|1103.85|1123.55|1105.75|1123.76|1105.96|1121.4|1103.6|31
1652133530000|2022-05-09 21:58:50|1123.59|1105.79|1125.35|1107.55|1125.46|1107.66|1123.59|1105.79|33
1652133540000|2022-05-09 21:59:00|1125.4|1107.6|1124.33|1106.53|1125.4|1107.6|1124.33|1106.53|33
1652133550000|2022-05-09 21:59:10|1124.3|1106.5|1121.97|1104.17|1124.3|1106.5|1121.95|1104.15|34
1652133560000|2022-05-09 21:59:20|1121.98|1104.18|1121.93|1104.13|1122.32|1104.52|1121.62|1103.82|31
1652133570000|2022-05-09 21:59:30|1122.44|1104.64|1121.94|1104.14|1123.66|1105.86|1121.94|1104.14|30
1652133580000|2022-05-09 21:59:40|1121.69|1103.89|1121.52|1103.72|1121.93|1104.13|1121.51|1103.71|24
1652133590000|2022-05-09 21:59:50|1121.82|1104.02|1123.14|1105.34|1123.14|1105.34|1121.64|1103.84|32
1652133600000|2022-05-09 22:00:00|1123.15|1105.35|1124.83|1107.03|1125.25|1107.45|1123.15|1105.35|34
1652133610000|2022-05-09 22:00:10|1124.88|1107.08|1126|1108.2|1126|1108.2|1124.52|1106.72|26
1652133620000|2022-05-09 22:00:20|1126.23|1108.43|1126.63|1108.83|1127.6|1109.8|1126.23|1108.43|30
1652133630000|2022-05-09 22:00:30|1126.73|1108.93|1125.41|1107.61|1127.27|1109.47|1125.41|1107.61|28
1652133640000|2022-05-09 22:00:40|1125.42|1107.62|1125.95|1108.15|1126.35|1108.55|1125.39|1107.59|28
1652133650000|2022-05-09 22:00:50|1125.94|1108.14|1125.44|1107.64|1126.3|1108.5|1125.44|1107.64|24
1652133660000|2022-05-09 22:01:00|1125.17|1107.37|1122.23|1104.43|1125.21|1107.41|1122.03|1104.23|32
1652133670000|2022-05-09 22:01:10|1122.24|1104.44|1121.43|1103.63|1122.73|1104.93|1121.43|1103.63|31
1652133680000|2022-05-09 22:01:20|1121.54|1103.74|1122.17|1104.37|1122.34|1104.54|1120.75|1102.95|34
1652133690000|2022-05-09 22:01:30|1122.18|1104.38|1121.71|1103.91|1122.38|1104.58|1121.32|1103.52|35
1652133700000|2022-05-09 22:01:40|1121.66|1103.86|1120.71|1102.91|1121.75|1103.95|1120.61|1102.81|22
1652133710000|2022-05-09 22:01:50|1120.73|1102.93|1120.43|1102.63|1120.73|1102.93|1119.86|1102.06|28
1652133720000|2022-05-09 22:02:00|1120.45|1102.65|1122.39|1104.59|1122.39|1104.59|1120.45|1102.65|22
1652133730000|2022-05-09 22:02:10|1122.41|1104.61|1122.48|1104.68|1123.09|1105.29|1122.3|1104.5|26
1652133740000|2022-05-09 22:02:20|1122.29|1104.49|1120.43|1102.63|1122.29|1104.49|1120.02|1102.22|36
1652133750000|2022-05-09 22:02:30|1120.41|1102.61|1118.69|1100.89|1120.41|1102.61|1117.1|1099.3|35
1652133760000|2022-05-09 22:02:40|1118.71|1100.91|1119.77|1101.97|1120.11|1102.31|1118.71|1100.91|30
1652133770000|2022-05-09 22:02:50|1119.59|1101.79|1119.43|1101.63|1119.75|1101.95|1119.09|1101.29|33
1652133780000|2022-05-09 22:03:00|1119.4|1101.6|1118.92|1101.12|1119.49|1101.69|1118.77|1100.97|25
1652133790000|2022-05-09 22:03:10|1119.19|1101.39|1119.15|1101.35|1119.41|1101.61|1118.56|1100.76|26
1652133800000|2022-05-09 22:03:20|1119.21|1101.41|1122.04|1104.24|1122.28|1104.48|1119.21|1101.41|34
1652133810000|2022-05-09 22:03:30|1122.29|1104.49|1126.2|1108.4|1126.2|1108.4|1122.29|1104.49|35
1652133820000|2022-05-09 22:03:40|1126.4|1108.6|1127.12|1109.32|1128.29|1110.49|1126.4|1108.6|35
1652133830000|2022-05-09 22:03:50|1127.14|1109.34|1126.39|1108.59|1127.14|1109.34|1125.43|1107.63|37
1652133840000|2022-05-09 22:04:00|1126.47|1108.67|1128.57|1110.77|1129.59|1111.79|1126.47|1108.67|29
1652133850000|2022-05-09 22:04:10|1129.03|1111.23|1128.49|1110.69|1129.67|1111.87|1128.38|1110.58|33
1652133860000|2022-05-09 22:04:20|1128.45|1110.65|1127.23|1109.43|1128.45|1110.65|1126.2|1108.4|38
1652133870000|2022-05-09 22:04:30|1127.1|1109.3|1124.82|1107.02|1127.1|1109.3|1124.82|1107.02|33
1652133880000|2022-05-09 22:04:40|1124.83|1107.03|1122.96|1105.16|1124.83|1107.03|1122.96|1105.16|32
1652133890000|2022-05-09 22:04:50|1122.79|1104.99|1124.03|1106.23|1124.03|1106.23|1122.41|1104.61|34
1652133900000|2022-05-09 22:05:00|1124.18|1106.38|1124.65|1106.85|1124.65|1106.85|1124.03|1106.23|27
1652133910000|2022-05-09 22:05:10|1125.26|1107.46|1129.38|1111.58|1129.43|1111.63|1125.26|1107.46|34
1652133920000|2022-05-09 22:05:20|1129.39|1111.59|1129.33|1111.53|1129.74|1111.94|1128.87|1111.07|32
1652133930000|2022-05-09 22:05:30|1129.37|1111.57|1129.93|1112.13|1130.37|1112.57|1129.34|1111.54|26
1652133940000|2022-05-09 22:05:40|1129.78|1111.98|1127.79|1109.99|1130.4|1112.6|1127.55|1109.75|29
1652133950000|2022-05-09 22:05:50|1127.78|1109.98|1129.58|1111.78|1129.72|1111.92|1127.6|1109.8|34
1652133960000|2022-05-09 22:06:00|1129.52|1111.72|1131.71|1113.91|1132.07|1114.27|1129.52|1111.72|30
1652133970000|2022-05-09 22:06:10|1131.74|1113.94|1133.88|1116.08|1133.88|1116.08|1131.74|1113.94|36
1652133980000|2022-05-09 22:06:20|1134.07|1116.27|1135.63|1117.83|1136.34|1118.54|1134.07|1116.27|37
1652133990000|2022-05-09 22:06:30|1135.62|1117.82|1135.18|1117.38|1136.15|1118.35|1134.95|1117.15|29
1652134000000|2022-05-09 22:06:40|1135.24|1117.44|1135.36|1117.56|1136.12|1118.32|1134.53|1116.73|31
1652134010000|2022-05-09 22:06:50|1135.49|1117.69|1136.21|1118.41|1136.25|1118.45|1135.38|1117.58|26
1652134020000|2022-05-09 22:07:00|1136.16|1118.36|1134.36|1116.56|1136.19|1118.39|1134.36|1116.56|20
1652134030000|2022-05-09 22:07:10|1134.34|1116.54|1132.3|1114.5|1134.34|1116.54|1132.3|1114.5|32
1652134040000|2022-05-09 22:07:20|1132|1114.2|1130.58|1112.78|1132|1114.2|1130.24|1112.44|33
1652134050000|2022-05-09 22:07:30|1130.6|1112.8|1130.86|1113.06|1131.41|1113.61|1130.56|1112.76|32
1652134060000|2022-05-09 22:07:40|1130.85|1113.05|1129.57|1111.77|1130.85|1113.05|1129.57|1111.77|31
1652134070000|2022-05-09 22:07:50|1129.58|1111.78|1130.25|1112.45|1131.16|1113.36|1129.58|1111.78|30
1652134080000|2022-05-09 22:08:00|1130.19|1112.39|1131.52|1113.72|1131.62|1113.82|1130.08|1112.28|33
1652134090000|2022-05-09 22:08:10|1131.79|1113.99|1133.67|1115.87|1133.67|1115.87|1130.83|1113.03|28
1652134100000|2022-05-09 22:08:20|1133.64|1115.84|1132.13|1114.33|1133.88|1116.08|1131.75|1113.95|31
1652134110000|2022-05-09 22:08:30|1132.4|1114.6|1132.41|1114.61|1133.21|1115.41|1132.09|1114.29|34
1652134120000|2022-05-09 22:08:40|1132.4|1114.6|1132.25|1114.45|1132.75|1114.95|1132.03|1114.23|24
1652134130000|2022-05-09 22:08:50|1132.17|1114.37|1131.8|1114|1132.17|1114.37|1130.92|1113.12|26
1652134140000|2022-05-09 22:09:00|1131.76|1113.96|1133.35|1115.55|1133.4|1115.6|1131.14|1113.34|28
1652134150000|2022-05-09 22:09:10|1133.4|1115.6|1134.53|1116.73|1134.6|1116.8|1133.33|1115.53|24
1652134160000|2022-05-09 22:09:20|1134.44|1116.64|1134.17|1116.37|1134.72|1116.92|1134.17|1116.37|23
1652134170000|2022-05-09 22:09:30|1133.98|1116.18|1133.14|1115.34|1133.98|1116.18|1133.04|1115.24|33
1652134180000|2022-05-09 22:09:40|1133.16|1115.36|1130.89|1113.09|1133.16|1115.36|1130.89|1113.09|28
1652134190000|2022-05-09 22:09:50|1130.77|1112.97|1128.3|1110.5|1130.77|1112.97|1128.05|1110.25|35
1652134200000|2022-05-09 22:10:00|1128.19|1110.39|1128.37|1110.57|1128.41|1110.61|1127.76|1109.96|28
1652134210000|2022-05-09 22:10:10|1128.39|1110.59|1127.13|1109.33|1128.41|1110.61|1126.93|1109.13|30
1652134220000|2022-05-09 22:10:20|1127.21|1109.41|1126.64|1108.84|1127.42|1109.62|1126.36|1108.56|27
1652134230000|2022-05-09 22:10:30|1126.73|1108.93|1126.53|1108.73|1127.42|1109.62|1126.53|1108.73|23
1652134240000|2022-05-09 22:10:40|1126.57|1108.77|1125.8|1108|1127.24|1109.44|1125.8|1108|35
1652134250000|2022-05-09 22:10:50|1125.81|1108.01|1126.41|1108.61|1126.49|1108.69|1125.59|1107.79|24
1652134260000|2022-05-09 22:11:00|1126.48|1108.68|1127.46|1109.66|1127.59|1109.79|1126.48|1108.68|22
1652134270000|2022-05-09 22:11:10|1127.53|1109.73|1128.97|1111.17|1129.2|1111.4|1127.53|1109.73|24
1652134280000|2022-05-09 22:11:20|1129.14|1111.34|1128.64|1110.84|1129.19|1111.39|1128.4|1110.6|26
1652134290000|2022-05-09 22:11:30|1128.66|1110.86|1131.84|1114.04|1131.84|1114.04|1128.66|1110.86|28
1652134300000|2022-05-09 22:11:40|1131.6|1113.8|1133.22|1115.42|1133.38|1115.58|1131.5|1113.7|24
1652134310000|2022-05-09 22:11:50|1133.28|1115.48|1135.68|1117.88|1135.68|1117.88|1132.37|1114.57|28
1652134320000|2022-05-09 22:12:00|1135.78|1117.98|1137.75|1119.95|1137.75|1119.95|1135.29|1117.49|31
1652134330000|2022-05-09 22:12:10|1137.86|1120.06|1137.99|1120.19|1139.51|1121.71|1137.39|1119.59|36
1652134340000|2022-05-09 22:12:20|1137.73|1119.93|1137.27|1119.47|1138.03|1120.23|1136.38|1118.58|37
1652134350000|2022-05-09 22:12:30|1137.32|1119.52|1137.4|1119.6|1137.52|1119.72|1136.5|1118.7|29
1652134360000|2022-05-09 22:12:40|1137.3|1119.5|1136.36|1118.56|1138.5|1120.7|1136.36|1118.56|26
1652134370000|2022-05-09 22:12:50|1136.45|1118.65|1137.32|1119.52|1137.42|1119.62|1135.79|1117.99|30
1652134380000|2022-05-09 22:13:00|1137.4|1119.6|1138.23|1120.43|1138.25|1120.45|1137.4|1119.6|37
1652134390000|2022-05-09 22:13:10|1138.19|1120.39|1139.5|1121.7|1139.7|1121.9|1138.19|1120.39|21
1652134400000|2022-05-09 22:13:20|1139.89|1122.09|1138.37|1120.57|1139.91|1122.11|1138.32|1120.52|31
1652134410000|2022-05-09 22:13:30|1138.39|1120.59|1138.01|1120.21|1138.53|1120.73|1138.01|1120.21|33
1652134420000|2022-05-09 22:13:40|1137.99|1120.19|1138.02|1120.22|1138.51|1120.71|1137.88|1120.08|26
1652134430000|2022-05-09 22:13:50|1138|1120.2|1136.72|1118.92|1138|1120.2|1136.72|1118.92|27
1652134440000|2022-05-09 22:14:00|1136.69|1118.89|1136.18|1118.38|1136.69|1118.89|1136.07|1118.27|26
1652134450000|2022-05-09 22:14:10|1136.23|1118.43|1134.77|1116.97|1136.23|1118.43|1134.77|1116.97|25
1652134460000|2022-05-09 22:14:20|1134.73|1116.93|1136.38|1118.58|1136.43|1118.63|1134.71|1116.91|23
1652134470000|2022-05-09 22:14:30|1136.39|1118.59|1137.54|1119.74|1137.54|1119.74|1136.39|1118.59|24
1652134480000|2022-05-09 22:14:40|1137.57|1119.77|1137.38|1119.58|1138.2|1120.4|1137.34|1119.54|29
1652134490000|2022-05-09 22:14:50|1137.39|1119.59|1135.74|1117.94|1137.4|1119.6|1135.74|1117.94|21
1652134500000|2022-05-09 22:15:00|1135.75|1117.95|1138.25|1120.45|1138.25|1120.45|1135.75|1117.95|28
1652134510000|2022-05-09 22:15:10|1138.18|1120.38|1139.4|1121.6|1139.41|1121.61|1137.68|1119.88|33
1652134520000|2022-05-09 22:15:20|1140.05|1122.25|1140.97|1123.17|1141.2|1123.4|1139.68|1121.88|30
1652134530000|2022-05-09 22:15:30|1141.01|1123.21|1140.6|1122.8|1141.45|1123.65|1140.6|1122.8|19
1652134540000|2022-05-09 22:15:40|1140.67|1122.87|1141.23|1123.43|1141.23|1123.43|1140|1122.2|32
1652134550000|2022-05-09 22:15:50|1141.28|1123.48|1141.32|1123.52|1142.05|1124.25|1141.17|1123.37|25
1652134560000|2022-05-09 22:16:00|1141.33|1123.53|1140.36|1122.56|1141.33|1123.53|1140.36|1122.56|26
1652134570000|2022-05-09 22:16:10|1140.22|1122.42|1138.4|1120.6|1140.22|1122.42|1138.11|1120.31|31
1652134580000|2022-05-09 22:16:20|1138.66|1120.86|1137.61|1119.81|1139.15|1121.35|1137.61|1119.81|27
1652134590000|2022-05-09 22:16:30|1137.49|1119.69|1138.4|1120.6|1138.4|1120.6|1137.42|1119.62|20
1652134600000|2022-05-09 22:16:40|1138.39|1120.59|1138.43|1120.63|1139.52|1121.72|1138.39|1120.59|27
1652134610000|2022-05-09 22:16:50|1138.44|1120.64|1136.49|1118.69|1138.53|1120.73|1136.49|1118.69|30
1652134620000|2022-05-09 22:17:00|1136.39|1118.59|1136.72|1118.92|1137.13|1119.33|1135.46|1117.66|31
1652134630000|2022-05-09 22:17:10|1137.22|1119.42|1136.74|1118.94|1137.36|1119.56|1135.73|1117.93|28
1652134640000|2022-05-09 22:17:20|1136.69|1118.89|1136.81|1119.01|1137.47|1119.67|1136.48|1118.68|21
1652134650000|2022-05-09 22:17:30|1137|1119.2|1137.38|1119.58|1137.38|1119.58|1136.42|1118.62|21
1652134660000|2022-05-09 22:17:40|1137.4|1119.6|1137.58|1119.78|1137.58|1119.78|1136.99|1119.19|16
1652134670000|2022-05-09 22:17:50|1138.08|1120.28|1140.43|1122.63|1140.56|1122.76|1138.08|1120.28|22
1652134680000|2022-05-09 22:18:00|1140.46|1122.66|1140.2|1122.4|1140.94|1123.14|1139.69|1121.89|31
1652134690000|2022-05-09 22:18:10|1140.21|1122.41|1141.35|1123.55|1141.4|1123.6|1140.06|1122.26|27
1652134700000|2022-05-09 22:18:20|1141.36|1123.56|1142.4|1124.6|1142.4|1124.6|1141.36|1123.56|19
1652134710000|2022-05-09 22:18:30|1142.41|1124.61|1141.41|1123.61|1142.43|1124.63|1141.37|1123.57|26
1652134720000|2022-05-09 22:18:40|1141.43|1123.63|1143.18|1125.38|1143.18|1125.38|1141.33|1123.53|25
1652134730000|2022-05-09 22:18:50|1143.14|1125.34|1141.61|1123.81|1143.15|1125.35|1141.47|1123.67|26
1652134740000|2022-05-09 22:19:00|1141.62|1123.82|1142.58|1124.78|1142.59|1124.79|1141.4|1123.6|25
1652134750000|2022-05-09 22:19:10|1142.4|1124.6|1142.33|1124.53|1142.42|1124.62|1141.44|1123.64|31
1652134760000|2022-05-09 22:19:20|1142.08|1124.28|1141.35|1123.55|1142.24|1124.44|1141.35|1123.55|17
1652134770000|2022-05-09 22:19:30|1141.53|1123.73|1141.67|1123.87|1141.67|1123.87|1141.4|1123.6|13
1652134780000|2022-05-09 22:19:40|1141.68|1123.88|1142.27|1124.47|1142.37|1124.57|1141.45|1123.65|23
1652134790000|2022-05-09 22:19:50|1142.25|1124.45|1142.64|1124.84|1143.05|1125.25|1142.21|1124.41|22
1652134800000|2022-05-09 22:20:00|1142.47|1124.67|1143.24|1125.44|1143.28|1125.48|1142.36|1124.56|24
1652134810000|2022-05-09 22:20:10|1143.26|1125.46|1141.54|1123.74|1143.27|1125.47|1141.54|1123.74|24
1652134820000|2022-05-09 22:20:20|1141.35|1123.55|1142.05|1124.25|1142.14|1124.34|1141.16|1123.36|23
1652134830000|2022-05-09 22:20:30|1141.96|1124.16|1142.15|1124.35|1142.25|1124.45|1141.96|1124.16|14
1652134840000|2022-05-09 22:20:40|1142.17|1124.37|1141.17|1123.37|1142.17|1124.37|1141.17|1123.37|24
1652134850000|2022-05-09 22:20:50|1141.32|1123.52|1140.65|1122.85|1141.34|1123.54|1140.65|1122.85|12
1652134860000|2022-05-09 22:21:00|1140.7|1122.9|1140.35|1122.55|1140.72|1122.92|1139.71|1121.91|24
1652134870000|2022-05-09 22:21:10|1140.36|1122.56|1140.62|1122.82|1140.62|1122.82|1140.19|1122.39|16
1652134880000|2022-05-09 22:21:20|1140.69|1122.89|1142.93|1125.13|1142.93|1125.13|1140.69|1122.89|29
1652134890000|2022-05-09 22:21:30|1142.9|1125.1|1142.36|1124.56|1142.9|1125.1|1142.3|1124.5|21
1652134900000|2022-05-09 22:21:40|1142.37|1124.57|1142.22|1124.42|1142.37|1124.57|1142.12|1124.32|5
1652134910000|2022-05-09 22:21:50|1142.2|1124.4|1141.22|1123.42|1142.2|1124.4|1140.6|1122.8|26
1652134920000|2022-05-09 22:22:00|1141.3|1123.5|1141.41|1123.61|1142.05|1124.25|1140.89|1123.09|23
1652134930000|2022-05-09 22:22:10|1141.43|1123.63|1140.6|1122.8|1141.44|1123.64|1140.41|1122.61|21
1652134940000|2022-05-09 22:22:20|1140.4|1122.6|1138.04|1120.24|1140.4|1122.6|1138.04|1120.24|19
1652134950000|2022-05-09 22:22:30|1137.77|1119.97|1136.23|1118.43|1137.77|1119.97|1136.16|1118.36|30
1652134960000|2022-05-09 22:22:40|1136.24|1118.44|1135.56|1117.76|1136.39|1118.59|1135.43|1117.63|25
1652134970000|2022-05-09 22:22:50|1135.59|1117.79|1136.95|1119.15|1137.4|1119.6|1135.59|1117.79|24
1652134980000|2022-05-09 22:23:00|1136.42|1118.62|1135.8|1118|1136.55|1118.75|1135.8|1118|20
1652134990000|2022-05-09 22:23:10|1135.37|1117.57|1134.61|1116.81|1135.37|1117.57|1134.29|1116.49|29
1652135000000|2022-05-09 22:23:20|1134.58|1116.78|1133.32|1115.52|1134.58|1116.78|1132.51|1114.71|34
1652135010000|2022-05-09 22:23:30|1133.31|1115.51|1134.32|1116.52|1134.37|1116.57|1133.3|1115.5|24
1652135020000|2022-05-09 22:23:40|1134.31|1116.51|1132.56|1114.76|1134.31|1116.51|1132.56|1114.76|27
1652135030000|2022-05-09 22:23:50|1132.48|1114.68|1134.51|1116.71|1134.54|1116.74|1132.4|1114.6|25
1652135040000|2022-05-09 22:24:00|1134.56|1116.76|1135.29|1117.49|1135.29|1117.49|1134.44|1116.64|28
1652135050000|2022-05-09 22:24:10|1135.33|1117.53|1137.21|1119.41|1137.25|1119.45|1135.33|1117.53|20
1652135060000|2022-05-09 22:24:20|1136.86|1119.06|1136.44|1118.64|1137.25|1119.45|1136.28|1118.48|16
1652135070000|2022-05-09 22:24:30|1136.45|1118.65|1137.38|1119.58|1137.42|1119.62|1136.45|1118.65|17
1652135080000|2022-05-09 22:24:40|1137.4|1119.6|1137.31|1119.51|1137.68|1119.88|1137.23|1119.43|14
1652135090000|2022-05-09 22:24:50|1137.32|1119.52|1138.4|1120.6|1138.4|1120.6|1137.32|1119.52|18
1652135100000|2022-05-09 22:25:00|1138.39|1120.59|1137.41|1119.61|1138.4|1120.6|1137.41|1119.61|18
1652135110000|2022-05-09 22:25:10|1137.42|1119.62|1137.41|1119.61|1137.68|1119.88|1137.33|1119.53|18
1652135120000|2022-05-09 22:25:20|1137.45|1119.65|1136.77|1118.97|1137.45|1119.65|1136.75|1118.95|13
1652135130000|2022-05-09 22:25:30|1136.8|1119|1135.48|1117.68|1136.95|1119.15|1135.48|1117.68|29
1652135140000|2022-05-09 22:25:40|1135.46|1117.66|1135.27|1117.47|1135.65|1117.85|1135.15|1117.35|17
1652135150000|2022-05-09 22:25:50|1135.25|1117.45|1134.31|1116.51|1135.4|1117.6|1134.24|1116.44|23
1652135160000|2022-05-09 22:26:00|1134.29|1116.49|1134.4|1116.6|1134.55|1116.75|1134.23|1116.43|21
1652135170000|2022-05-09 22:26:10|1134.57|1116.77|1134.39|1116.59|1134.57|1116.77|1134.14|1116.34|11
1652135180000|2022-05-09 22:26:20|1134.48|1116.68|1134.52|1116.72|1135.36|1117.56|1134.48|1116.68|27
1652135190000|2022-05-09 22:26:30|1134.53|1116.73|1134.11|1116.31|1134.8|1117|1134.11|1116.31|20
1652135200000|2022-05-09 22:26:40|1134.19|1116.39|1133.85|1116.05|1134.65|1116.85|1133.85|1116.05|14
1652135210000|2022-05-09 22:26:50|1133.39|1115.59|1133.65|1115.85|1133.65|1115.85|1132.82|1115.02|17
1652135220000|2022-05-09 22:27:00|1133.41|1115.61|1132.96|1115.16|1133.41|1115.61|1132.35|1114.55|28
1652135230000|2022-05-09 22:27:10|1132.99|1115.19|1132.54|1114.74|1133.18|1115.38|1132.54|1114.74|19
1652135240000|2022-05-09 22:27:20|1132.52|1114.72|1133.46|1115.66|1133.46|1115.66|1132.32|1114.52|26
1652135250000|2022-05-09 22:27:30|1133.43|1115.63|1133.41|1115.61|1133.97|1116.17|1133.38|1115.58|20
1652135260000|2022-05-09 22:27:40|1133.6|1115.8|1132.91|1115.11|1133.6|1115.8|1132.43|1114.63|25
1652135270000|2022-05-09 22:27:50|1132.73|1114.93|1132.64|1114.84|1132.76|1114.96|1132.4|1114.6|8
1652135280000|2022-05-09 22:28:00|1132.69|1114.89|1133.7|1115.9|1133.76|1115.96|1132.69|1114.89|12
1652135290000|2022-05-09 22:28:10|1133.75|1115.95|1133.28|1115.48|1133.75|1115.95|1133.28|1115.48|14
1652135300000|2022-05-09 22:28:20|1133.25|1115.45|1132.57|1114.77|1133.31|1115.51|1132.54|1114.74|20
1652135310000|2022-05-09 22:28:30|1132.48|1114.68|1130.78|1112.98|1132.48|1114.68|1130.78|1112.98|19
1652135320000|2022-05-09 22:28:40|1130.68|1112.88|1130.54|1112.74|1131.03|1113.23|1130.25|1112.45|14
1652135330000|2022-05-09 22:28:50|1130.55|1112.75|1129.96|1112.16|1130.62|1112.82|1129.75|1111.95|17
1652135340000|2022-05-09 22:29:00|1130.25|1112.45|1132.1|1114.3|1132.23|1114.43|1130.1|1112.3|30
1652135350000|2022-05-09 22:29:10|1131.94|1114.14|1131.5|1113.7|1132.3|1114.5|1131.35|1113.55|25
1652135360000|2022-05-09 22:29:20|1131.7|1113.9|1133.31|1115.51|1133.4|1115.6|1131.7|1113.9|20
1652135370000|2022-05-09 22:29:30|1133.29|1115.49|1133.33|1115.53|1133.4|1115.6|1131.7|1113.9|23
1652135380000|2022-05-09 22:29:40|1133.29|1115.49|1132.98|1115.18|1133.35|1115.55|1132.79|1114.99|25
1652135390000|2022-05-09 22:29:50|1132.71|1114.91|1133.4|1115.6|1133.43|1115.63|1132.63|1114.83|19
1652135400000|2022-05-09 22:30:00|1133.8|1116|1134.4|1116.6|1134.4|1116.6|1133.57|1115.77|21
1652135410000|2022-05-09 22:30:10|1134.85|1117.05|1134.73|1116.93|1134.85|1117.05|1134.24|1116.44|20
1652135420000|2022-05-09 22:30:20|1134.74|1116.94|1135.61|1117.81|1135.61|1117.81|1134.51|1116.71|18
1652135430000|2022-05-09 22:30:30|1135.63|1117.83|1136.4|1118.6|1136.49|1118.69|1135.63|1117.83|12
1652135440000|2022-05-09 22:30:40|1137.1|1119.3|1138.4|1120.6|1138.4|1120.6|1137.1|1119.3|15
1652135450000|2022-05-09 22:30:50|1138.41|1120.61|1139.55|1121.75|1139.55|1121.75|1138.36|1120.56|11
1652135460000|2022-05-09 22:31:00|1139.67|1121.87|1140.01|1122.21|1140.41|1122.61|1139.53|1121.73|25
1652135470000|2022-05-09 22:31:10|1140.05|1122.25|1139.62|1121.82|1140.19|1122.39|1139.1|1121.3|32
1652135480000|2022-05-09 22:31:20|1139.88|1122.08|1140.58|1122.78|1140.66|1122.86|1139.88|1122.08|25
1652135490000|2022-05-09 22:31:30|1140.62|1122.82|1139.79|1121.99|1140.65|1122.85|1139.79|1121.99|28
1652135500000|2022-05-09 22:31:40|1139.85|1122.05|1140.25|1122.45|1140.25|1122.45|1139.48|1121.68|26
1652135510000|2022-05-09 22:31:50|1140.28|1122.48|1140.45|1122.65|1141.61|1123.81|1140.28|1122.48|28
1652135520000|2022-05-09 22:32:00|1140.47|1122.67|1138.57|1120.77|1140.47|1122.67|1138.49|1120.69|35
1652135530000|2022-05-09 22:32:10|1138.76|1120.96|1139.8|1122|1140.3|1122.5|1138.76|1120.96|30
1652135540000|2022-05-09 22:32:20|1139.71|1121.91|1139.75|1121.95|1139.9|1122.1|1139.31|1121.51|22
1652135550000|2022-05-09 22:32:30|1139.52|1121.72|1138.42|1120.62|1139.52|1121.72|1138.34|1120.54|26
1652135560000|2022-05-09 22:32:40|1138.36|1120.56|1139.16|1121.36|1139.16|1121.36|1138.17|1120.37|26
1652135570000|2022-05-09 22:32:50|1139.18|1121.38|1139.23|1121.43|1139.32|1121.52|1139.14|1121.34|15
1652135580000|2022-05-09 22:33:00|1139.22|1121.42|1140.17|1122.37|1140.24|1122.44|1139.06|1121.26|27
1652135590000|2022-05-09 22:33:10|1140.16|1122.36|1142.4|1124.6|1142.4|1124.6|1139.56|1121.76|28
1652135600000|2022-05-09 22:33:20|1142.3|1124.5|1142.72|1124.92|1142.72|1124.92|1141.9|1124.1|15
1652135610000|2022-05-09 22:33:30|1142.67|1124.87|1142.43|1124.63|1142.8|1125|1142.1|1124.3|21
1652135620000|2022-05-09 22:33:40|1142.32|1124.52|1142.53|1124.73|1143.02|1125.22|1142.09|1124.29|27
1652135630000|2022-05-09 22:33:50|1142.36|1124.56|1142.27|1124.47|1142.59|1124.79|1141.99|1124.19|32
1652135640000|2022-05-09 22:34:00|1142.28|1124.48|1142.41|1124.61|1142.88|1125.08|1141.93|1124.13|29
1652135650000|2022-05-09 22:34:10|1142.42|1124.62|1143.24|1125.44|1143.24|1125.44|1142.4|1124.6|20
1652135660000|2022-05-09 22:34:20|1143.28|1125.48|1142.3|1124.5|1143.28|1125.48|1141.45|1123.65|31
1652135670000|2022-05-09 22:34:30|1142.31|1124.51|1142.29|1124.49|1142.32|1124.52|1141.98|1124.18|10
1652135680000|2022-05-09 22:34:40|1142.22|1124.42|1141.29|1123.49|1142.23|1124.43|1140.62|1122.82|24
1652135690000|2022-05-09 22:34:50|1141.31|1123.51|1142.29|1124.49|1142.29|1124.49|1141.31|1123.51|27
1652135700000|2022-05-09 22:35:00|1142.31|1124.51|1141.11|1123.31|1142.32|1124.52|1140.69|1122.89|25
1652135710000|2022-05-09 22:35:10|1141.2|1123.4|1140.58|1122.78|1141.4|1123.6|1140.48|1122.68|20
1652135720000|2022-05-09 22:35:20|1140.69|1122.89|1140.01|1122.21|1140.69|1122.89|1139.64|1121.84|24
1652135730000|2022-05-09 22:35:30|1140|1122.2|1139.67|1121.87|1140.38|1122.58|1139.53|1121.73|17
1652135740000|2022-05-09 22:35:40|1139.61|1121.81|1139.51|1121.71|1140.43|1122.63|1139.51|1121.71|15
1652135750000|2022-05-09 22:35:50|1139.65|1121.85|1139.53|1121.73|1139.66|1121.86|1139.51|1121.71|8
1652135760000|2022-05-09 22:36:00|1139.9|1122.1|1141.33|1123.53|1141.35|1123.55|1139.62|1121.82|20
1652135770000|2022-05-09 22:36:10|1141.35|1123.55|1141.81|1124.01|1141.81|1124.01|1141.35|1123.55|12
1652135780000|2022-05-09 22:36:20|1141.9|1124.1|1142.21|1124.41|1142.55|1124.75|1141.9|1124.1|21
1652135790000|2022-05-09 22:36:30|1142.31|1124.51|1143.34|1125.54|1143.4|1125.6|1142.17|1124.37|14
1652135800000|2022-05-09 22:36:40|1143.45|1125.65|1142.99|1125.19|1144.15|1126.35|1142.99|1125.19|18
1652135810000|2022-05-09 22:36:50|1142.76|1124.96|1142.76|1124.96|1143.3|1125.5|1142.38|1124.58|22
1652135820000|2022-05-09 22:37:00|1142.95|1125.15|1143.31|1125.51|1143.5|1125.7|1142.83|1125.03|20
1652135830000|2022-05-09 22:37:10|1143.26|1125.46|1144.12|1126.32|1144.12|1126.32|1142.54|1124.74|21
1652135840000|2022-05-09 22:37:20|1143.99|1126.19|1142.23|1124.43|1144.07|1126.27|1142.23|1124.43|21
1652135850000|2022-05-09 22:37:30|1142.05|1124.25|1142.38|1124.58|1142.6|1124.8|1141.5|1123.7|20
1652135860000|2022-05-09 22:37:40|1142.4|1124.6|1141.4|1123.6|1142.4|1124.6|1141.4|1123.6|5
1652135870000|2022-05-09 22:37:50|1141.63|1123.83|1141.65|1123.85|1141.65|1123.85|1141.63|1123.83|2
1652135880000|2022-05-09 22:38:00|1141.5|1123.7|1142.24|1124.44|1142.27|1124.47|1141.4|1123.6|14
1652135890000|2022-05-09 22:38:10|1142.26|1124.46|1141.58|1123.78|1142.26|1124.46|1141.58|1123.78|7
1652135900000|2022-05-09 22:38:20|1141.52|1123.72|1141.4|1123.6|1141.58|1123.78|1141.4|1123.6|5
1652135910000|2022-05-09 22:38:30|1141.41|1123.61|1141.4|1123.6|1141.41|1123.61|1141.4|1123.6|2
1652135920000|2022-05-09 22:38:40|1141.38|1123.58|1140.88|1123.08|1141.4|1123.6|1140.74|1122.94|8
1652135930000|2022-05-09 22:38:50|1140.85|1123.05|1139.73|1121.93|1140.85|1123.05|1139.71|1121.91|22
1652135940000|2022-05-09 22:39:00|1139.66|1121.86|1140.58|1122.78|1140.58|1122.78|1139.61|1121.81|20
1652135950000|2022-05-09 22:39:10|1140.57|1122.77|1139.53|1121.73|1140.57|1122.77|1139.53|1121.73|23
1652135960000|2022-05-09 22:39:20|1139.48|1121.68|1140.06|1122.26|1140.06|1122.26|1139.48|1121.68|10
1652135970000|2022-05-09 22:39:30|1140.09|1122.29|1139.9|1122.1|1140.74|1122.94|1139.9|1122.1|20
1652135980000|2022-05-09 22:39:40|1139.8|1122|1139.51|1121.71|1140.35|1122.55|1139.49|1121.69|14
1652135990000|2022-05-09 22:39:50|1139.54|1121.74|1140.35|1122.55|1140.36|1122.56|1139.49|1121.69|15
1652136000000|2022-05-09 22:40:00|1140.58|1122.78|1141.4|1123.6|1141.51|1123.71|1140.49|1122.69|13
1652136010000|2022-05-09 22:40:10|1141.3|1123.5|1140.65|1122.85|1141.3|1123.5|1140.59|1122.79|8
1652136020000|2022-05-09 22:40:20|1140.4|1122.6|1139.85|1122.05|1140.4|1122.6|1139.52|1121.72|14
1652136030000|2022-05-09 22:40:30|1139.83|1122.03|1139.52|1121.72|1139.85|1122.05|1139.5|1121.7|7
1652136040000|2022-05-09 22:40:40|1139.48|1121.68|1139.5|1121.7|1139.53|1121.73|1139.46|1121.66|5
1652136050000|2022-05-09 22:40:50|1139.39|1121.59|1138.34|1120.54|1139.39|1121.59|1138.34|1120.54|10
1652136060000|2022-05-09 22:41:00|1138.31|1120.51|1139.25|1121.45|1139.25|1121.45|1138.31|1120.51|20
1652136070000|2022-05-09 22:41:10|1139.24|1121.44|1136.19|1118.39|1139.24|1121.44|1136.19|1118.39|24
1652136080000|2022-05-09 22:41:20|1136.08|1118.28|1136.32|1118.52|1136.33|1118.53|1135.43|1117.63|32
1652136090000|2022-05-09 22:41:30|1136.29|1118.49|1135.8|1118|1136.39|1118.59|1135.8|1118|22
1652136100000|2022-05-09 22:41:40|1135.61|1117.81|1134.75|1116.95|1135.61|1117.81|1134.75|1116.95|13
1652136110000|2022-05-09 22:41:50|1134.59|1116.79|1135.05|1117.25|1135.11|1117.31|1134.51|1116.71|14
1652136120000|2022-05-09 22:42:00|1135.19|1117.39|1135.4|1117.6|1135.4|1117.6|1135.19|1117.39|19
1652136130000|2022-05-09 22:42:10|1135.56|1117.76|1136.4|1118.6|1136.4|1118.6|1135.56|1117.76|25
1652136140000|2022-05-09 22:42:20|1136.37|1118.57|1136.4|1118.6|1136.55|1118.75|1136.16|1118.36|20
1652136150000|2022-05-09 22:42:30|1136.49|1118.69|1136.33|1118.53|1136.6|1118.8|1136.31|1118.51|7
1652136160000|2022-05-09 22:42:40|1136.31|1118.51|1137.4|1119.6|1137.4|1119.6|1136.17|1118.37|16
1652136170000|2022-05-09 22:42:50|1137.55|1119.75|1138.4|1120.6|1138.51|1120.71|1137.55|1119.75|14
1652136180000|2022-05-09 22:43:00|1138.43|1120.63|1138.4|1120.6|1138.5|1120.7|1138.25|1120.45|16
1652136190000|2022-05-09 22:43:10|1138.65|1120.85|1139.75|1121.95|1139.75|1121.95|1138.65|1120.85|9
1652136200000|2022-05-09 22:43:20|1139.48|1121.68|1139.47|1121.67|1139.48|1121.68|1138.91|1121.11|15
1652136210000|2022-05-09 22:43:30|1139.39|1121.59|1138.46|1120.66|1139.47|1121.67|1138.4|1120.6|26
1652136220000|2022-05-09 22:43:40|1138.55|1120.75|1138.38|1120.58|1138.6|1120.8|1137.67|1119.87|20
1652136230000|2022-05-09 22:43:50|1138.37|1120.57|1137.85|1120.05|1138.38|1120.58|1137.5|1119.7|14
1652136240000|2022-05-09 22:44:00|1137.67|1119.87|1138.4|1120.6|1138.58|1120.78|1137.5|1119.7|17
1652136250000|2022-05-09 22:44:10|1138.38|1120.58|1136.88|1119.08|1138.39|1120.59|1136.88|1119.08|18
1652136260000|2022-05-09 22:44:20|1136.79|1118.99|1135.69|1117.89|1136.79|1118.99|1135.66|1117.86|18
1652136270000|2022-05-09 22:44:30|1135.56|1117.76|1135.48|1117.68|1135.65|1117.85|1135.24|1117.44|15
1652136280000|2022-05-09 22:44:40|1135.63|1117.83|1135.32|1117.52|1136.3|1118.5|1135.32|1117.52|25
1652136290000|2022-05-09 22:44:50|1135.4|1117.6|1134.8|1117|1135.5|1117.7|1134.54|1116.74|12
1652136300000|2022-05-09 22:45:00|1134.65|1116.85|1133.8|1116|1135.13|1117.33|1133.66|1115.86|21
1652136310000|2022-05-09 22:45:10|1133.55|1115.75|1136.38|1118.58|1136.4|1118.6|1133.55|1115.75|20
1652136320000|2022-05-09 22:45:20|1136.36|1118.56|1137.4|1119.6|1137.4|1119.6|1136.34|1118.54|7
1652136330000|2022-05-09 22:45:30|1137.28|1119.48|1136.9|1119.1|1137.28|1119.48|1136.78|1118.98|7
1652136340000|2022-05-09 22:45:40|1137|1119.2|1136.9|1119.1|1137|1119.2|1136.9|1119.1|2
1652136350000|2022-05-09 22:45:50|1137.36|1119.56|1137.4|1119.6|1137.53|1119.73|1137.3|1119.5|5
1652136360000|2022-05-09 22:46:00|1137.47|1119.67|1138.4|1120.6|1138.78|1120.98|1137.47|1119.67|16
1652136370000|2022-05-09 22:46:10|1138.7|1120.9|1138.75|1120.95|1138.75|1120.95|1138.69|1120.89|3
1652136380000|2022-05-09 22:46:20|1138.37|1120.57|1139.4|1121.6|1139.4|1121.6|1136.8|1119|29
1652136390000|2022-05-09 22:46:30|1139.47|1121.67|1138.55|1120.75|1139.9|1122.1|1138.55|1120.75|18
1652136400000|2022-05-09 22:46:40|1138.8|1121|1136.93|1119.13|1138.8|1121|1136.5|1118.7|19
1652136410000|2022-05-09 22:46:50|1136.81|1119.01|1135.65|1117.85|1137.21|1119.41|1134.95|1117.15|33
1652136420000|2022-05-09 22:47:00|1135.45|1117.65|1134.95|1117.15|1135.55|1117.75|1134.75|1116.95|25
1652136430000|2022-05-09 22:47:10|1134.8|1117|1133.35|1115.55|1134.85|1117.05|1133.35|1115.55|20
1652136440000|2022-05-09 22:47:20|1133.26|1115.46|1131.98|1114.18|1133.26|1115.46|1131.94|1114.14|16
1652136450000|2022-05-09 22:47:30|1132.03|1114.23|1131.99|1114.19|1132.04|1114.24|1131.65|1113.85|16
1652136460000|2022-05-09 22:47:40|1131.94|1114.14|1131.33|1113.53|1131.94|1114.14|1131.13|1113.33|19
1652136470000|2022-05-09 22:47:50|1131.29|1113.49|1130.34|1112.54|1131.29|1113.49|1129.96|1112.16|20
1652136480000|2022-05-09 22:48:00|1130.13|1112.33|1130.64|1112.84|1131.5|1113.7|1129.78|1111.98|26
1652136490000|2022-05-09 22:48:10|1131.15|1113.35|1130.32|1112.52|1131.29|1113.49|1129.53|1111.73|26
1652136500000|2022-05-09 22:48:20|1130.34|1112.54|1130.68|1112.88|1130.68|1112.88|1129.84|1112.04|21
1652136510000|2022-05-09 22:48:30|1130.82|1113.02|1130.41|1112.61|1130.82|1113.02|1130.05|1112.25|21
1652136520000|2022-05-09 22:48:40|1130.34|1112.54|1130.43|1112.63|1130.68|1112.88|1130.33|1112.53|10
1652136530000|2022-05-09 22:48:50|1130.44|1112.64|1130.39|1112.59|1130.47|1112.67|1130.32|1112.52|19
1652136540000|2022-05-09 22:49:00|1130.42|1112.62|1130.7|1112.9|1130.7|1112.9|1130.22|1112.42|14
1652136550000|2022-05-09 22:49:10|1130.45|1112.65|1131.15|1113.35|1131.15|1113.35|1130|1112.2|23
1652136560000|2022-05-09 22:49:20|1131.16|1113.36|1132.65|1114.85|1133.28|1115.48|1131.14|1113.34|21
1652136570000|2022-05-09 22:49:30|1132.72|1114.92|1134.21|1116.41|1134.21|1116.41|1132.72|1114.92|14
1652136580000|2022-05-09 22:49:40|1134.32|1116.52|1133.81|1116.01|1134.42|1116.62|1133.81|1116.01|17
1652136590000|2022-05-09 22:49:50|1133.69|1115.89|1135.4|1117.6|1135.4|1117.6|1133.69|1115.89|22
1652136600000|2022-05-09 22:50:00|1135.65|1117.85|1134.94|1117.14|1135.7|1117.9|1134.88|1117.08|17
1652136610000|2022-05-09 22:50:10|1134.92|1117.12|1133.33|1115.53|1134.92|1117.12|1133.26|1115.46|20
1652136620000|2022-05-09 22:50:20|1133.38|1115.58|1132.5|1114.7|1133.38|1115.58|1131.51|1113.71|31
1652136630000|2022-05-09 22:50:30|1132.25|1114.45|1131.74|1113.94|1133.22|1115.42|1131.74|1113.94|32
1652136640000|2022-05-09 22:50:40|1131.71|1113.91|1130.56|1112.76|1131.8|1114|1130.53|1112.73|18
1652136650000|2022-05-09 22:50:50|1130.5|1112.7|1130.65|1112.85|1130.8|1113|1130.5|1112.7|11
1652136660000|2022-05-09 22:51:00|1130.58|1112.78|1131.47|1113.67|1131.47|1113.67|1130.58|1112.78|16
1652136670000|2022-05-09 22:51:10|1131.48|1113.68|1131.63|1113.83|1131.65|1113.85|1131.34|1113.54|24
1652136680000|2022-05-09 22:51:20|1131.65|1113.85|1129.4|1111.6|1131.65|1113.85|1129.4|1111.6|23
1652136690000|2022-05-09 22:51:30|1129.22|1111.42|1128.73|1110.93|1129.47|1111.67|1128.7|1110.9|26
1652136700000|2022-05-09 22:51:40|1128.78|1110.98|1127.75|1109.95|1128.83|1111.03|1126.54|1108.74|35
1652136710000|2022-05-09 22:51:50|1127.73|1109.93|1127.6|1109.8|1128.44|1110.64|1127.57|1109.77|34
1652136720000|2022-05-09 22:52:00|1127.64|1109.84|1127.35|1109.55|1127.73|1109.93|1127.3|1109.5|28
1652136730000|2022-05-09 22:52:10|1127.32|1109.52|1127.6|1109.8|1127.66|1109.86|1125.64|1107.84|32
1652136740000|2022-05-09 22:52:20|1127.64|1109.84|1129.52|1111.72|1129.52|1111.72|1127.64|1109.84|24
1652136750000|2022-05-09 22:52:30|1129.53|1111.73|1129.28|1111.48|1129.55|1111.75|1128.54|1110.74|24
1652136760000|2022-05-09 22:52:40|1129.24|1111.44|1128.17|1110.37|1129.24|1111.44|1128.17|1110.37|31
1652136770000|2022-05-09 22:52:50|1128.15|1110.35|1127.4|1109.6|1128.15|1110.35|1126.53|1108.73|24
1652136780000|2022-05-09 22:53:00|1127.43|1109.63|1127.4|1109.6|1127.43|1109.63|1127.05|1109.25|24
1652136790000|2022-05-09 22:53:10|1127.41|1109.61|1127.35|1109.55|1127.41|1109.61|1126.49|1108.69|22
1652136800000|2022-05-09 22:53:20|1127.34|1109.54|1127.27|1109.47|1127.6|1109.8|1127.12|1109.32|11
1652136810000|2022-05-09 22:53:30|1126.9|1109.1|1125.74|1107.94|1126.9|1109.1|1125.5|1107.7|25
1652136820000|2022-05-09 22:53:40|1125.56|1107.76|1125.34|1107.54|1125.68|1107.88|1124.67|1106.87|23
1652136830000|2022-05-09 22:53:50|1125.37|1107.57|1122.45|1104.65|1125.68|1107.88|1122.44|1104.64|26
1652136840000|2022-05-09 22:54:00|1121.79|1103.99|1123.4|1105.6|1123.4|1105.6|1121.51|1103.71|32
1652136850000|2022-05-09 22:54:10|1123.44|1105.64|1125.61|1107.81|1125.64|1107.84|1123.44|1105.64|24
1652136860000|2022-05-09 22:54:20|1125.58|1107.78|1126.54|1108.74|1126.56|1108.76|1125.53|1107.73|25
1652136870000|2022-05-09 22:54:30|1126.56|1108.76|1126.11|1108.31|1126.92|1109.12|1125.88|1108.08|28
1652136880000|2022-05-09 22:54:40|1126.03|1108.23|1124.49|1106.69|1126.03|1108.23|1124.43|1106.63|28
1652136890000|2022-05-09 22:54:50|1124.43|1106.63|1124.09|1106.29|1124.79|1106.99|1124.09|1106.29|26
1652136900000|2022-05-09 22:55:00|1124.06|1106.26|1123.91|1106.11|1124.08|1106.28|1123.49|1105.69|14
1652136910000|2022-05-09 22:55:10|1123.88|1106.08|1122.54|1104.74|1123.88|1106.08|1122.54|1104.74|23
1652136920000|2022-05-09 22:55:20|1122.45|1104.65|1122.67|1104.87|1122.67|1104.87|1122|1104.2|20
1652136930000|2022-05-09 22:55:30|1122.62|1104.82|1122.37|1104.57|1122.62|1104.82|1122.19|1104.39|20
1652136940000|2022-05-09 22:55:40|1122.38|1104.58|1122.15|1104.35|1122.65|1104.85|1122.09|1104.29|18
1652136950000|2022-05-09 22:55:50|1122.12|1104.32|1121.61|1103.81|1122.32|1104.52|1121.47|1103.67|25
1652136960000|2022-05-09 22:56:00|1121.56|1103.76|1121.54|1103.74|1121.56|1103.76|1121.05|1103.25|23
1652136970000|2022-05-09 22:56:10|1121.53|1103.73|1121.62|1103.82|1121.62|1103.82|1120.98|1103.18|26
1652136980000|2022-05-09 22:56:20|1121.61|1103.81|1120.97|1103.17|1121.62|1103.82|1120.97|1103.17|22
1652136990000|2022-05-09 22:56:30|1121.01|1103.21|1120.66|1102.86|1121.03|1103.23|1120.44|1102.64|21
1652137000000|2022-05-09 22:56:40|1120.5|1102.7|1120.23|1102.43|1120.77|1102.97|1120.19|1102.39|19
1652137010000|2022-05-09 22:56:50|1120.14|1102.34|1119.55|1101.75|1120.14|1102.34|1119.22|1101.42|24
1652137020000|2022-05-09 22:57:00|1119.59|1101.79|1119.6|1101.8|1120.38|1102.58|1119.59|1101.79|25
1652137030000|2022-05-09 22:57:10|1119.75|1101.95|1118.86|1101.06|1119.75|1101.95|1118.78|1100.98|22
1652137040000|2022-05-09 22:57:20|1118.85|1101.05|1118.87|1101.07|1118.9|1101.1|1118.67|1100.87|8
1652137050000|2022-05-09 22:57:30|1118.92|1101.12|1118.88|1101.08|1118.93|1101.13|1118.68|1100.88|8
1652137060000|2022-05-09 22:57:40|1119|1101.2|1115.61|1097.81|1119|1101.2|1115.6|1097.8|33
1652137070000|2022-05-09 22:57:50|1115.56|1097.76|1117.21|1099.41|1117.21|1099.41|1115.29|1097.49|37
1652137080000|2022-05-09 22:58:00|1117.29|1099.49|1118.46|1100.66|1118.46|1100.66|1117.29|1099.49|30
1652137090000|2022-05-09 22:58:10|1118.48|1100.68|1120.51|1102.71|1120.51|1102.71|1118.47|1100.67|28
1652137100000|2022-05-09 22:58:20|1120.56|1102.76|1120.38|1102.58|1121.6|1103.8|1120.38|1102.58|29
1652137110000|2022-05-09 22:58:30|1120.07|1102.27|1118.56|1100.76|1120.07|1102.27|1118.56|1100.76|24
1652137120000|2022-05-09 22:58:40|1118.77|1100.97|1118.85|1101.05|1118.92|1101.12|1118.76|1100.96|21
1652137130000|2022-05-09 22:58:50|1118.84|1101.04|1117.93|1100.13|1118.84|1101.04|1117.78|1099.98|23
1652137140000|2022-05-09 22:59:00|1117.88|1100.08|1118.54|1100.74|1118.56|1100.76|1117.83|1100.03|22
1652137150000|2022-05-09 22:59:10|1118.47|1100.67|1118.48|1100.68|1118.9|1101.1|1118.23|1100.43|14
1652137160000|2022-05-09 22:59:20|1118.73|1100.93|1119.17|1101.37|1119.8|1102|1118.68|1100.88|30
1652137170000|2022-05-09 22:59:30|1119.2|1101.4|1119.6|1101.8|1119.61|1101.81|1119.15|1101.35|23
1652137180000|2022-05-09 22:59:40|1119.75|1101.95|1121.47|1103.67|1121.47|1103.67|1119.75|1101.95|28
1652137190000|2022-05-09 22:59:50|1121.43|1103.63|1118.79|1100.99|1121.43|1103.63|1118.79|1100.99|34
1652137200000|2022-05-09 23:00:00|1118.85|1101.05|1119.55|1101.75|1119.67|1101.87|1117.97|1100.17|28
1652137210000|2022-05-09 23:00:10|1119.57|1101.77|1120.42|1102.62|1120.69|1102.89|1119.21|1101.41|26
1652137220000|2022-05-09 23:00:20|1120.28|1102.48|1119.31|1101.51|1120.28|1102.48|1119.28|1101.48|30
1652137230000|2022-05-09 23:00:30|1119.29|1101.49|1120.75|1102.95|1120.75|1102.95|1118.98|1101.18|31
1652137240000|2022-05-09 23:00:40|1120.79|1102.99|1121.6|1103.8|1121.6|1103.8|1120.77|1102.97|20
1652137250000|2022-05-09 23:00:50|1121.57|1103.77|1120.82|1103.02|1121.92|1104.12|1120.82|1103.02|31
1652137260000|2022-05-09 23:01:00|1120.93|1103.13|1121.42|1103.62|1121.42|1103.62|1120.93|1103.13|25
1652137270000|2022-05-09 23:01:10|1121.49|1103.69|1121.68|1103.88|1121.69|1103.89|1121.4|1103.6|20
1652137280000|2022-05-09 23:01:20|1121.62|1103.82|1121.5|1103.7|1121.62|1103.82|1120.73|1102.93|30
1652137290000|2022-05-09 23:01:30|1121.51|1103.71|1122.65|1104.85|1122.65|1104.85|1121.45|1103.65|21
1652137300000|2022-05-09 23:01:40|1122.72|1104.92|1122.81|1105.01|1123.38|1105.58|1122.65|1104.85|19
1652137310000|2022-05-09 23:01:50|1122.75|1104.95|1122.19|1104.39|1123.26|1105.46|1122.19|1104.39|31
1652137320000|2022-05-09 23:02:00|1122.13|1104.33|1123.32|1105.52|1123.32|1105.52|1122.1|1104.3|27
1652137330000|2022-05-09 23:02:10|1123.4|1105.6|1123.64|1105.84|1123.73|1105.93|1123.4|1105.6|13
1652137340000|2022-05-09 23:02:20|1123.9|1106.1|1126.78|1108.98|1126.89|1109.09|1123.9|1106.1|32
1652137350000|2022-05-09 23:02:30|1126.79|1108.99|1127.06|1109.26|1127.25|1109.45|1126.68|1108.88|31
1652137360000|2022-05-09 23:02:40|1127.1|1109.3|1127.5|1109.7|1128.03|1110.23|1127.1|1109.3|22
1652137370000|2022-05-09 23:02:50|1127.51|1109.71|1128|1110.2|1128|1110.2|1127.51|1109.71|24
1652137380000|2022-05-09 23:03:00|1128.01|1110.21|1127.78|1109.98|1128.57|1110.77|1127.69|1109.89|24
1652137390000|2022-05-09 23:03:10|1127.79|1109.99|1128.24|1110.44|1128.72|1110.92|1127.78|1109.98|27
1652137400000|2022-05-09 23:03:20|1128.25|1110.45|1127.45|1109.65|1128.52|1110.72|1127.42|1109.62|21
1652137410000|2022-05-09 23:03:30|1127.41|1109.61|1126.48|1108.68|1127.45|1109.65|1126.21|1108.41|22
1652137420000|2022-05-09 23:03:40|1126.56|1108.76|1126.82|1109.02|1126.83|1109.03|1126.47|1108.67|28
1652137430000|2022-05-09 23:03:50|1126.86|1109.06|1127.54|1109.74|1127.54|1109.74|1126.64|1108.84|15
1652137440000|2022-05-09 23:04:00|1127.58|1109.78|1127.69|1109.89|1127.82|1110.02|1127.54|1109.74|15
1652137450000|2022-05-09 23:04:10|1127.7|1109.9|1127.65|1109.85|1127.94|1110.14|1127.14|1109.34|24
1652137460000|2022-05-09 23:04:20|1127.67|1109.87|1126.86|1109.06|1127.85|1110.05|1126.86|1109.06|20
1652137470000|2022-05-09 23:04:30|1126.81|1109.01|1125.74|1107.94|1126.81|1109.01|1125.7|1107.9|23
1652137480000|2022-05-09 23:04:40|1125.75|1107.95|1125.61|1107.81|1125.81|1108.01|1125.53|1107.73|14
1652137490000|2022-05-09 23:04:50|1125.48|1107.68|1124.02|1106.22|1125.52|1107.72|1124.02|1106.22|26
1652137500000|2022-05-09 23:05:00|1123.94|1106.14|1123.03|1105.23|1124.34|1106.54|1122.96|1105.16|33
1652137510000|2022-05-09 23:05:10|1123.02|1105.22|1120.42|1102.62|1123.02|1105.22|1120.17|1102.37|35
1652137520000|2022-05-09 23:05:20|1120.44|1102.64|1119.14|1101.34|1120.44|1102.64|1118.58|1100.78|29
1652137530000|2022-05-09 23:05:30|1119.16|1101.36|1119.17|1101.37|1120.33|1102.53|1119.02|1101.22|33
1652137540000|2022-05-09 23:05:40|1119.19|1101.39|1118.57|1100.77|1119.19|1101.39|1117.83|1100.03|29
1652137550000|2022-05-09 23:05:50|1118.5|1100.7|1117.56|1099.76|1118.7|1100.9|1117.19|1099.39|25
1652137560000|2022-05-09 23:06:00|1117.72|1099.92|1118.8|1101|1119.23|1101.43|1117.72|1099.92|26
1652137570000|2022-05-09 23:06:10|1118.78|1100.98|1118.37|1100.57|1118.84|1101.04|1117.55|1099.75|25
1652137580000|2022-05-09 23:06:20|1118.55|1100.75|1118.83|1101.03|1119.28|1101.48|1118.55|1100.75|32
1652137590000|2022-05-09 23:06:30|1119.29|1101.49|1119.52|1101.72|1119.63|1101.83|1119.29|1101.49|20
1652137600000|2022-05-09 23:06:40|1119.53|1101.73|1120.86|1103.06|1121.48|1103.68|1119.53|1101.73|25
1652137610000|2022-05-09 23:06:50|1120.88|1103.08|1121.55|1103.75|1121.59|1103.79|1120.88|1103.08|26
1652137620000|2022-05-09 23:07:00|1121.57|1103.77|1120.73|1102.93|1122.51|1104.71|1120.73|1102.93|34
1652137630000|2022-05-09 23:07:10|1120.65|1102.85|1122.44|1104.64|1122.46|1104.66|1120.45|1102.65|26
1652137640000|2022-05-09 23:07:20|1122.51|1104.71|1122.64|1104.84|1122.64|1104.84|1121.61|1103.81|31
1652137650000|2022-05-09 23:07:30|1122.59|1104.79|1120.59|1102.79|1122.59|1104.79|1120.3|1102.5|33
1652137660000|2022-05-09 23:07:40|1120.64|1102.84|1120.75|1102.95|1120.75|1102.95|1120.09|1102.29|26
1652137670000|2022-05-09 23:07:50|1121.1|1103.3|1125.21|1107.41|1125.21|1107.41|1121.1|1103.3|36
1652137680000|2022-05-09 23:08:00|1125.24|1107.44|1126.39|1108.59|1126.4|1108.6|1124.86|1107.06|29
1652137690000|2022-05-09 23:08:10|1126.42|1108.62|1127.27|1109.47|1128.17|1110.37|1126.31|1108.51|34
1652137700000|2022-05-09 23:08:20|1127.15|1109.35|1127.43|1109.63|1127.5|1109.7|1126.67|1108.87|32
1652137710000|2022-05-09 23:08:30|1127.55|1109.75|1127.04|1109.24|1127.87|1110.07|1127.04|1109.24|31
1652137720000|2022-05-09 23:08:40|1126.99|1109.19|1126.69|1108.89|1127.1|1109.3|1126.69|1108.89|17
1652137730000|2022-05-09 23:08:50|1126.63|1108.83|1125.94|1108.14|1126.74|1108.94|1125.94|1108.14|22
1652137740000|2022-05-09 23:09:00|1125.89|1108.09|1126.62|1108.82|1126.62|1108.82|1125.76|1107.96|27
1652137750000|2022-05-09 23:09:10|1126.63|1108.83|1127.57|1109.77|1127.74|1109.94|1126.63|1108.83|23
1652137760000|2022-05-09 23:09:20|1127.58|1109.78|1126.9|1109.1|1127.68|1109.88|1126.9|1109.1|16
1652137770000|2022-05-09 23:09:30|1126.88|1109.08|1123.79|1105.99|1126.88|1109.08|1123.79|1105.99|30
1652137780000|2022-05-09 23:09:40|1123.65|1105.85|1122.63|1104.83|1123.65|1105.85|1121.55|1103.75|34
1652137790000|2022-05-09 23:09:50|1122.69|1104.89|1122.71|1104.91|1123.73|1105.93|1122.69|1104.89|32
1652137800000|2022-05-09 23:10:00|1122.7|1104.9|1122.54|1104.74|1123.12|1105.32|1122.53|1104.73|24
1652137810000|2022-05-09 23:10:10|1122.52|1104.72|1120.32|1102.52|1122.52|1104.72|1119.78|1101.98|33
1652137820000|2022-05-09 23:10:20|1120.45|1102.65|1119.92|1102.12|1120.59|1102.79|1119.85|1102.05|26
1652137830000|2022-05-09 23:10:30|1119.93|1102.13|1119.86|1102.06|1120.61|1102.81|1119.58|1101.78|24
1652137840000|2022-05-09 23:10:40|1119.85|1102.05|1120.23|1102.43|1120.61|1102.81|1119.65|1101.85|25
1652137850000|2022-05-09 23:10:50|1120.13|1102.33|1119.08|1101.28|1120.13|1102.33|1118.74|1100.94|25
1652137860000|2022-05-09 23:11:00|1119.01|1101.21|1118.43|1100.63|1119.01|1101.21|1117.61|1099.81|30
1652137870000|2022-05-09 23:11:10|1118.38|1100.58|1116.81|1099.01|1118.54|1100.74|1116.81|1099.01|23
1652137880000|2022-05-09 23:11:20|1116.87|1099.07|1117.04|1099.24|1117.08|1099.28|1115.98|1098.18|27
1652137890000|2022-05-09 23:11:30|1116.55|1098.75|1116.57|1098.77|1116.57|1098.77|1115.36|1097.56|35
1652137900000|2022-05-09 23:11:40|1116.74|1098.94|1116.93|1099.13|1117.47|1099.67|1116.74|1098.94|19
1652137910000|2022-05-09 23:11:50|1116.9|1099.1|1115.16|1097.36|1116.9|1099.1|1114.84|1097.04|35
1652137920000|2022-05-09 23:12:00|1115.15|1097.35|1114.8|1097|1115.88|1098.08|1114.51|1096.71|31
1652137930000|2022-05-09 23:12:10|1114.81|1097.01|1114.64|1096.84|1115.48|1097.68|1114.52|1096.72|28
1652137940000|2022-05-09 23:12:20|1114.59|1096.79|1114.32|1096.52|1114.59|1096.79|1113.7|1095.9|29
1652137950000|2022-05-09 23:12:30|1113.83|1096.03|1112.23|1094.43|1114.11|1096.31|1112.23|1094.43|29
1652137960000|2022-05-09 23:12:40|1112.27|1094.47|1111.89|1094.09|1112.7|1094.9|1111.89|1094.09|25
1652137970000|2022-05-09 23:12:50|1111.88|1094.08|1112.47|1094.67|1112.67|1094.87|1111.86|1094.06|29
1652137980000|2022-05-09 23:13:00|1112.4|1094.6|1113.38|1095.58|1113.81|1096.01|1111.9|1094.1|25
1652137990000|2022-05-09 23:13:10|1113.37|1095.57|1115.55|1097.75|1115.55|1097.75|1113.37|1095.57|27
1652138000000|2022-05-09 23:13:20|1115.62|1097.82|1118.45|1100.65|1118.49|1100.69|1115.62|1097.82|36
1652138010000|2022-05-09 23:13:30|1118.46|1100.66|1117.07|1099.27|1118.49|1100.69|1116.72|1098.92|35
1652138020000|2022-05-09 23:13:40|1117.08|1099.28|1117.43|1099.63|1117.84|1100.04|1116.96|1099.16|30
1652138030000|2022-05-09 23:13:50|1117.5|1099.7|1116.59|1098.79|1117.66|1099.86|1116.58|1098.78|26
1652138040000|2022-05-09 23:14:00|1116.6|1098.8|1114.82|1097.02|1116.6|1098.8|1114.82|1097.02|30
1652138050000|2022-05-09 23:14:10|1114.78|1096.98|1114.02|1096.22|1114.8|1097|1114.02|1096.22|23
1652138060000|2022-05-09 23:14:20|1114.04|1096.24|1113.8|1096|1114.69|1096.89|1113.8|1096|24
1652138070000|2022-05-09 23:14:30|1113.58|1095.78|1113.79|1095.99|1113.79|1095.99|1112.32|1094.52|21
1652138080000|2022-05-09 23:14:40|1114.13|1096.33|1113.02|1095.22|1114.37|1096.57|1113.02|1095.22|35
1652138090000|2022-05-09 23:14:50|1113.13|1095.33|1113.08|1095.28|1113.43|1095.63|1112.94|1095.14|18
1652138100000|2022-05-09 23:15:00|1113.1|1095.3|1113.82|1096.02|1114.34|1096.54|1113.09|1095.29|29
1652138110000|2022-05-09 23:15:10|1113.86|1096.06|1112.34|1094.54|1113.86|1096.06|1111.84|1094.04|29
1652138120000|2022-05-09 23:15:20|1111.97|1094.17|1112.71|1094.91|1113.47|1095.67|1111.89|1094.09|23
1652138130000|2022-05-09 23:15:30|1112.96|1095.16|1112.52|1094.72|1113.19|1095.39|1112.52|1094.72|19
1652138140000|2022-05-09 23:15:40|1112.71|1094.91|1113.39|1095.59|1113.6|1095.8|1112.69|1094.89|28
1652138150000|2022-05-09 23:15:50|1113.32|1095.52|1112.18|1094.38|1113.47|1095.67|1112.01|1094.21|31
1652138160000|2022-05-09 23:16:00|1112.17|1094.37|1114.55|1096.75|1114.55|1096.75|1111.81|1094.01|30
1652138170000|2022-05-09 23:16:10|1114.54|1096.74|1115.87|1098.07|1115.87|1098.07|1113.67|1095.87|34
1652138180000|2022-05-09 23:16:20|1115.91|1098.11|1113.5|1095.7|1115.94|1098.14|1113.4|1095.6|34
1652138190000|2022-05-09 23:16:30|1113.45|1095.65|1112.38|1094.58|1113.45|1095.65|1112.12|1094.32|27
1652138200000|2022-05-09 23:16:40|1112.31|1094.51|1111.66|1093.86|1112.31|1094.51|1111.06|1093.26|31
1652138210000|2022-05-09 23:16:50|1111.7|1093.9|1111.91|1094.11|1112.58|1094.78|1111.37|1093.57|33
1652138220000|2022-05-09 23:17:00|1111.9|1094.1|1109.97|1092.17|1111.9|1094.1|1109.97|1092.17|33
1652138230000|2022-05-09 23:17:10|1109.95|1092.15|1109.71|1091.91|1110.4|1092.6|1109.68|1091.88|30
1652138240000|2022-05-09 23:17:20|1109.67|1091.87|1110.41|1092.61|1110.41|1092.61|1108.46|1090.66|36
1652138250000|2022-05-09 23:17:30|1110.51|1092.71|1110.58|1092.78|1110.6|1092.8|1110.33|1092.53|34
1652138260000|2022-05-09 23:17:40|1110.59|1092.79|1112.75|1094.95|1112.75|1094.95|1110.49|1092.69|25
1652138270000|2022-05-09 23:17:50|1112.76|1094.96|1115.34|1097.54|1115.4|1097.6|1112.76|1094.96|33
1652138280000|2022-05-09 23:18:00|1115.5|1097.7|1112.34|1094.54|1115.53|1097.73|1112.31|1094.51|30
1652138290000|2022-05-09 23:18:10|1111.94|1094.14|1113.43|1095.63|1113.57|1095.77|1111.92|1094.12|29
1652138300000|2022-05-09 23:18:20|1113.38|1095.58|1114.15|1096.35|1114.15|1096.35|1113.09|1095.29|23
1652138310000|2022-05-09 23:18:30|1114.36|1096.56|1113.25|1095.45|1114.46|1096.66|1113.25|1095.45|27
1652138320000|2022-05-09 23:18:40|1113.15|1095.35|1112.39|1094.59|1113.26|1095.46|1112.23|1094.43|30
1652138330000|2022-05-09 23:18:50|1112.25|1094.45|1110.76|1092.96|1112.57|1094.77|1110.51|1092.71|30
1652138340000|2022-05-09 23:19:00|1110.86|1093.06|1110.44|1092.64|1111.96|1094.16|1110.44|1092.64|32
1652138350000|2022-05-09 23:19:10|1110.38|1092.58|1109.75|1091.95|1110.38|1092.58|1109.23|1091.43|30
1652138360000|2022-05-09 23:19:20|1109.66|1091.86|1107.7|1089.9|1109.66|1091.86|1107.7|1089.9|36
1652138370000|2022-05-09 23:19:30|1107.56|1089.76|1108.89|1091.09|1109.24|1091.44|1107.56|1089.76|30
1652138380000|2022-05-09 23:19:40|1108.83|1091.03|1108.56|1090.76|1108.83|1091.03|1107.89|1090.09|26
1652138390000|2022-05-09 23:19:50|1108.57|1090.77|1106.95|1089.15|1108.57|1090.77|1106.95|1089.15|29
1652138400000|2022-05-09 23:20:00|1107.34|1089.54|1109.48|1091.68|1109.75|1091.95|1107.34|1089.54|35
1652138410000|2022-05-09 23:20:10|1109.49|1091.69|1109.75|1091.95|1110.56|1092.76|1109.49|1091.69|30
1652138420000|2022-05-09 23:20:20|1109.79|1091.99|1109.76|1091.96|1110.54|1092.74|1109.71|1091.91|29
1652138430000|2022-05-09 23:20:30|1109.64|1091.84|1110.44|1092.64|1110.44|1092.64|1109.48|1091.68|23
1652138440000|2022-05-09 23:20:40|1110.45|1092.65|1110.64|1092.84|1111.17|1093.37|1110.45|1092.65|19
1652138450000|2022-05-09 23:20:50|1110.66|1092.86|1109.66|1091.86|1110.75|1092.95|1109.66|1091.86|18
1652138460000|2022-05-09 23:21:00|1109.65|1091.85|1109.16|1091.36|1109.66|1091.86|1109.01|1091.21|19
1652138470000|2022-05-09 23:21:10|1109.15|1091.35|1108.64|1090.84|1109.15|1091.35|1107.37|1089.57|35
1652138480000|2022-05-09 23:21:20|1108.83|1091.03|1106.34|1088.54|1108.83|1091.03|1105.8|1088|36
1652138490000|2022-05-09 23:21:30|1106.5|1088.7|1105.02|1087.22|1106.87|1089.07|1105.02|1087.22|34
1652138500000|2022-05-09 23:21:40|1104.99|1087.19|1104.51|1086.71|1104.99|1087.19|1104.32|1086.52|30
1652138510000|2022-05-09 23:21:50|1104.44|1086.64|1104.87|1087.07|1104.87|1087.07|1104.08|1086.28|36
1652138520000|2022-05-09 23:22:00|1104.73|1086.93|1104.37|1086.57|1104.74|1086.94|1102.79|1084.99|38
1652138530000|2022-05-09 23:22:10|1104.42|1086.62|1101.93|1084.13|1104.42|1086.62|1101.71|1083.91|34
1652138540000|2022-05-09 23:22:20|1101.74|1083.94|1102.17|1084.37|1102.2|1084.4|1100.4|1082.6|38
1652138550000|2022-05-09 23:22:30|1102.36|1084.56|1102.88|1085.08|1102.88|1085.08|1101.41|1083.61|36
1652138560000|2022-05-09 23:22:40|1102.96|1085.16|1102.8|1085|1103.14|1085.34|1102.11|1084.31|32
1652138570000|2022-05-09 23:22:50|1102.94|1085.14|1101.99|1084.19|1103.19|1085.39|1101.99|1084.19|29
1652138580000|2022-05-09 23:23:00|1101.97|1084.17|1100.6|1082.8|1101.97|1084.17|1100.6|1082.8|30
1652138590000|2022-05-09 23:23:10|1100.55|1082.75|1102.14|1084.34|1102.22|1084.42|1099.85|1082.05|36
1652138600000|2022-05-09 23:23:20|1101.83|1084.03|1102.74|1084.94|1102.86|1085.06|1101.81|1084.01|33
1652138610000|2022-05-09 23:23:30|1102.62|1084.82|1103.1|1085.3|1103.1|1085.3|1102.09|1084.29|28
1652138620000|2022-05-09 23:23:40|1103.31|1085.51|1103.52|1085.72|1103.88|1086.08|1103.31|1085.51|25
1652138630000|2022-05-09 23:23:50|1103.59|1085.79|1103.77|1085.97|1103.77|1085.97|1102.72|1084.92|29
1652138640000|2022-05-09 23:24:00|1103.76|1085.96|1105.58|1087.78|1105.58|1087.78|1103.71|1085.91|27
1652138650000|2022-05-09 23:24:10|1105.9|1088.1|1104.52|1086.72|1105.92|1088.12|1104.49|1086.69|32
1652138660000|2022-05-09 23:24:20|1104.51|1086.71|1103.09|1085.29|1104.51|1086.71|1103.09|1085.29|31
1652138670000|2022-05-09 23:24:30|1102.76|1084.96|1100.68|1082.88|1103.05|1085.25|1100.32|1082.52|31
1652138680000|2022-05-09 23:24:40|1100.84|1083.04|1101.65|1083.85|1102.64|1084.84|1100.84|1083.04|36
1652138690000|2022-05-09 23:24:50|1101.67|1083.87|1101.9|1084.1|1102.51|1084.71|1101.67|1083.87|28
1652138700000|2022-05-09 23:25:00|1101.84|1084.04|1103.7|1085.9|1103.7|1085.9|1101.81|1084.01|28
1652138710000|2022-05-09 23:25:10|1103.74|1085.94|1104.44|1086.64|1105.31|1087.51|1103.56|1085.76|28
1652138720000|2022-05-09 23:25:20|1104.55|1086.75|1106.33|1088.53|1106.49|1088.69|1104.55|1086.75|30
1652138730000|2022-05-09 23:25:30|1106.34|1088.54|1106.57|1088.77|1106.73|1088.93|1106.25|1088.45|28
1652138740000|2022-05-09 23:25:40|1106.58|1088.78|1108.57|1090.77|1108.57|1090.77|1106.58|1088.78|30
1652138750000|2022-05-09 23:25:50|1108.6|1090.8|1110.57|1092.77|1110.57|1092.77|1108.6|1090.8|31
1652138760000|2022-05-09 23:26:00|1110.62|1092.82|1112.55|1094.75|1112.62|1094.82|1110.62|1092.82|35
1652138770000|2022-05-09 23:26:10|1112.59|1094.79|1110.14|1092.34|1112.64|1094.84|1109.85|1092.05|38
1652138780000|2022-05-09 23:26:20|1110.31|1092.51|1109.35|1091.55|1110.46|1092.66|1109.26|1091.46|38
1652138790000|2022-05-09 23:26:30|1109.27|1091.47|1106.17|1088.37|1109.27|1091.47|1106.17|1088.37|37
1652138800000|2022-05-09 23:26:40|1106.13|1088.33|1106.29|1088.49|1106.43|1088.63|1105.45|1087.65|27
1652138810000|2022-05-09 23:26:50|1106.08|1088.28|1105.06|1087.26|1106.18|1088.38|1104.8|1087|30
1652138820000|2022-05-09 23:27:00|1105.33|1087.53|1105.37|1087.57|1106.44|1088.64|1105.33|1087.53|38
1652138830000|2022-05-09 23:27:10|1105.35|1087.55|1104.83|1087.03|1105.37|1087.57|1103.48|1085.68|33
1652138840000|2022-05-09 23:27:20|1105.11|1087.31|1104.78|1086.98|1105.53|1087.73|1104.58|1086.78|34
1652138850000|2022-05-09 23:27:30|1104.69|1086.89|1103.64|1085.84|1104.86|1087.06|1103.07|1085.27|33
1652138860000|2022-05-09 23:27:40|1103.67|1085.87|1103.07|1085.27|1104.31|1086.51|1102.63|1084.83|31
1652138870000|2022-05-09 23:27:50|1103.13|1085.33|1101.84|1084.04|1103.13|1085.33|1101.84|1084.04|32
1652138880000|2022-05-09 23:28:00|1101.87|1084.07|1100.65|1082.85|1102.5|1084.7|1100.65|1082.85|34
1652138890000|2022-05-09 23:28:10|1100.63|1082.83|1099.8|1082|1100.69|1082.89|1099.76|1081.96|31
1652138900000|2022-05-09 23:28:20|1099.79|1081.99|1098.61|1080.81|1099.79|1081.99|1098.07|1080.27|28
1652138910000|2022-05-09 23:28:30|1098.1|1080.3|1096.87|1079.07|1098.16|1080.36|1096.23|1078.43|38
1652138920000|2022-05-09 23:28:40|1097.08|1079.28|1095.51|1077.71|1097.43|1079.63|1095.2|1077.4|30
1652138930000|2022-05-09 23:28:50|1095.46|1077.66|1097.76|1079.96|1098.25|1080.45|1095.43|1077.63|34
1652138940000|2022-05-09 23:29:00|1097.84|1080.04|1100.31|1082.51|1100.38|1082.58|1097.47|1079.67|38
1652138950000|2022-05-09 23:29:10|1100.3|1082.5|1103.22|1085.42|1103.33|1085.53|1100.3|1082.5|36
1652138960000|2022-05-09 23:29:20|1103.39|1085.59|1101.4|1083.6|1103.4|1085.6|1100.89|1083.09|35
1652138970000|2022-05-09 23:29:30|1101.49|1083.69|1103.43|1085.63|1103.43|1085.63|1101.47|1083.67|32
1652138980000|2022-05-09 23:29:40|1103.31|1085.51|1099.75|1081.95|1103.31|1085.51|1099.55|1081.75|35
1652138990000|2022-05-09 23:29:50|1099.8|1082|1096.84|1079.04|1099.85|1082.05|1096.84|1079.04|31
1652139000000|2022-05-09 23:30:00|1096.76|1078.96|1098.14|1080.34|1098.19|1080.39|1095.81|1078.01|38
1652139010000|2022-05-09 23:30:10|1098.41|1080.61|1096.89|1079.09|1098.42|1080.62|1096.71|1078.91|32
1652139020000|2022-05-09 23:30:20|1096.66|1078.86|1096.47|1078.67|1097.39|1079.59|1096.47|1078.67|28
1652139030000|2022-05-09 23:30:30|1096.21|1078.41|1094.4|1076.6|1096.21|1078.41|1094.38|1076.58|37
1652139040000|2022-05-09 23:30:40|1094.43|1076.63|1095.97|1078.17|1096.11|1078.31|1094.43|1076.63|28
1652139050000|2022-05-09 23:30:50|1095.99|1078.19|1097.58|1079.78|1097.58|1079.78|1095.97|1078.17|21
1652139060000|2022-05-09 23:31:00|1097.57|1079.77|1101.5|1083.7|1101.5|1083.7|1097.42|1079.62|28
1652139070000|2022-05-09 23:31:10|1101|1083.2|1100.58|1082.78|1101.62|1083.82|1100.56|1082.76|35
1652139080000|2022-05-09 23:31:20|1100.79|1082.99|1100.16|1082.36|1100.9|1083.1|1099.66|1081.86|29
1652139090000|2022-05-09 23:31:30|1100.38|1082.58|1100.27|1082.47|1100.6|1082.8|1100.02|1082.22|30
1652139100000|2022-05-09 23:31:40|1100.28|1082.48|1101.4|1083.6|1101.4|1083.6|1100.28|1082.48|22
1652139110000|2022-05-09 23:31:50|1101.34|1083.54|1100.7|1082.9|1102.11|1084.31|1100.45|1082.65|33
1652139120000|2022-05-09 23:32:00|1100.4|1082.6|1099.78|1081.98|1100.53|1082.73|1099.59|1081.79|17
1652139130000|2022-05-09 23:32:10|1099.8|1082|1100.83|1083.03|1101.06|1083.26|1099.79|1081.99|30
1652139140000|2022-05-09 23:32:20|1100.86|1083.06|1102.44|1084.64|1102.44|1084.64|1100.82|1083.02|26
1652139150000|2022-05-09 23:32:30|1102.53|1084.73|1102.01|1084.21|1102.67|1084.87|1101.86|1084.06|27
1652139160000|2022-05-09 23:32:40|1102.24|1084.44|1101.82|1084.02|1102.24|1084.44|1101.39|1083.59|23
1652139170000|2022-05-09 23:32:50|1101.84|1084.04|1104.13|1086.33|1104.42|1086.62|1101.84|1084.04|29
1652139180000|2022-05-09 23:33:00|1104.1|1086.3|1103.42|1085.62|1104.1|1086.3|1102.87|1085.07|29
1652139190000|2022-05-09 23:33:10|1103.38|1085.58|1105.41|1087.61|1105.41|1087.61|1103.38|1085.58|33
1652139200000|2022-05-09 23:33:20|1105.52|1087.72|1105.42|1087.62|1105.65|1087.85|1104.94|1087.14|21
1652139210000|2022-05-09 23:33:30|1105.41|1087.61|1104.22|1086.42|1105.41|1087.61|1103.97|1086.17|22
1652139220000|2022-05-09 23:33:40|1104.32|1086.52|1102.59|1084.79|1104.4|1086.6|1102.59|1084.79|26
1652139230000|2022-05-09 23:33:50|1102.76|1084.96|1102.66|1084.86|1102.89|1085.09|1102.64|1084.84|23
1652139240000|2022-05-09 23:34:00|1102.38|1084.58|1101.97|1084.17|1102.64|1084.84|1101.9|1084.1|29
1652139250000|2022-05-09 23:34:10|1102|1084.2|1099.39|1081.59|1102.03|1084.23|1099.39|1081.59|31
1652139260000|2022-05-09 23:34:20|1099.48|1081.68|1099.29|1081.49|1099.51|1081.71|1098.73|1080.93|27
1652139270000|2022-05-09 23:34:30|1098.88|1081.08|1098.96|1081.16|1099.73|1081.93|1098.88|1081.08|25
1652139280000|2022-05-09 23:34:40|1098.92|1081.12|1098.59|1080.79|1099.28|1081.48|1098.54|1080.74|25
1652139290000|2022-05-09 23:34:50|1098.52|1080.72|1100.06|1082.26|1100.06|1082.26|1098.51|1080.71|22
1652139300000|2022-05-09 23:35:00|1100.39|1082.59|1101.39|1083.59|1101.4|1083.6|1100.37|1082.57|26
1652139310000|2022-05-09 23:35:10|1101.4|1083.6|1103.94|1086.14|1103.94|1086.14|1101.4|1083.6|25
1652139320000|2022-05-09 23:35:20|1104.18|1086.38|1105.4|1087.6|1105.4|1087.6|1104.18|1086.38|33
1652139330000|2022-05-09 23:35:30|1105.32|1087.52|1105.48|1087.68|1105.98|1088.18|1104.64|1086.84|25
1652139340000|2022-05-09 23:35:40|1105.45|1087.65|1104.99|1087.19|1106.43|1088.63|1104.99|1087.19|31
1652139350000|2022-05-09 23:35:50|1105.35|1087.55|1104.11|1086.31|1105.35|1087.55|1103.87|1086.07|31
1652139360000|2022-05-09 23:36:00|1104.36|1086.56|1103.65|1085.85|1104.64|1086.84|1103.22|1085.42|23
1652139370000|2022-05-09 23:36:10|1102.69|1084.89|1102.51|1084.71|1103.45|1085.65|1102.49|1084.69|24
1652139380000|2022-05-09 23:36:20|1102.74|1084.94|1102.22|1084.42|1103.32|1085.52|1101.86|1084.06|29
1652139390000|2022-05-09 23:36:30|1102.44|1084.64|1102.19|1084.39|1102.54|1084.74|1100.86|1083.06|29
1652139400000|2022-05-09 23:36:40|1102.26|1084.46|1102.21|1084.41|1102.54|1084.74|1102.17|1084.37|30
1652139410000|2022-05-09 23:36:50|1102.35|1084.55|1102.45|1084.65|1102.55|1084.75|1102.33|1084.53|19
1652139420000|2022-05-09 23:37:00|1102.56|1084.76|1103.06|1085.26|1103.37|1085.57|1102.5|1084.7|35
1652139430000|2022-05-09 23:37:10|1102.62|1084.82|1101.7|1083.9|1102.64|1084.84|1101.4|1083.6|26
1652139440000|2022-05-09 23:37:20|1101.5|1083.7|1099.59|1081.79|1101.5|1083.7|1099.59|1081.79|30
1652139450000|2022-05-09 23:37:30|1099.61|1081.81|1099.48|1081.68|1099.84|1082.04|1099.48|1081.68|20
1652139460000|2022-05-09 23:37:40|1099.08|1081.28|1098.76|1080.96|1099.45|1081.65|1098.6|1080.8|26
1652139470000|2022-05-09 23:37:50|1098.81|1081.01|1097.98|1080.18|1099.4|1081.6|1097.85|1080.05|30
1652139480000|2022-05-09 23:38:00|1098.01|1080.21|1095.62|1077.82|1098.15|1080.35|1095.58|1077.78|34
1652139490000|2022-05-09 23:38:10|1095.64|1077.84|1096.67|1078.87|1097.4|1079.6|1095.64|1077.84|29
1652139500000|2022-05-09 23:38:20|1096.69|1078.89|1097.65|1079.85|1097.65|1079.85|1096.67|1078.87|22
1652139510000|2022-05-09 23:38:30|1097.67|1079.87|1096.72|1078.92|1097.69|1079.89|1096.72|1078.92|20
1652139520000|2022-05-09 23:38:40|1096.69|1078.89|1096.75|1078.95|1097.38|1079.58|1096.69|1078.89|25
1652139530000|2022-05-09 23:38:50|1096.86|1079.06|1095.78|1077.98|1096.86|1079.06|1095.44|1077.64|33
1652139540000|2022-05-09 23:39:00|1096.08|1078.28|1095.54|1077.74|1096.54|1078.74|1095.54|1077.74|28
1652139550000|2022-05-09 23:39:10|1095.34|1077.54|1095.29|1077.49|1095.34|1077.54|1094.15|1076.35|26
1652139560000|2022-05-09 23:39:20|1095.32|1077.52|1094.46|1076.66|1095.32|1077.52|1094.46|1076.66|27
1652139570000|2022-05-09 23:39:30|1094.57|1076.77|1094.22|1076.42|1094.57|1076.77|1093.68|1075.88|27
1652139580000|2022-05-09 23:39:40|1094.32|1076.52|1093.96|1076.16|1094.89|1077.09|1093.96|1076.16|31
1652139590000|2022-05-09 23:39:50|1093.97|1076.17|1093.17|1075.37|1093.97|1076.17|1092.76|1074.96|30
1652139600000|2022-05-09 23:40:00|1093.35|1075.55|1093.4|1075.6|1093.44|1075.64|1092.47|1074.67|26
1652139610000|2022-05-09 23:40:10|1093.38|1075.58|1093.29|1075.49|1095.2|1077.4|1093.23|1075.43|32
1652139620000|2022-05-09 23:40:20|1093.38|1075.58|1091.92|1074.12|1093.4|1075.6|1090.97|1073.17|30
1652139630000|2022-05-09 23:40:30|1091.77|1073.97|1091.09|1073.29|1092.35|1074.55|1090.72|1072.92|34
1652139640000|2022-05-09 23:40:40|1090.75|1072.95|1092.15|1074.35|1092.2|1074.4|1090.33|1072.53|24
1652139650000|2022-05-09 23:40:50|1092.35|1074.55|1094.23|1076.43|1094.36|1076.56|1092.35|1074.55|28
1652139660000|2022-05-09 23:41:00|1094.41|1076.61|1093.4|1075.6|1094.41|1076.61|1093.18|1075.38|32
1652139670000|2022-05-09 23:41:10|1093.42|1075.62|1093.43|1075.63|1094.4|1076.6|1093.35|1075.55|26
1652139680000|2022-05-09 23:41:20|1093.42|1075.62|1094.82|1077.02|1094.82|1077.02|1092.43|1074.63|29
1652139690000|2022-05-09 23:41:30|1094.7|1076.9|1093.34|1075.54|1095.12|1077.32|1093.34|1075.54|35
1652139700000|2022-05-09 23:41:40|1093.29|1075.49|1091.21|1073.41|1093.38|1075.58|1090.74|1072.94|31
1652139710000|2022-05-09 23:41:50|1091.23|1073.43|1092.4|1074.6|1092.49|1074.69|1091.23|1073.43|29
1652139720000|2022-05-09 23:42:00|1092.57|1074.77|1092.18|1074.38|1093.38|1075.58|1092.18|1074.38|17
1652139730000|2022-05-09 23:42:10|1091.84|1074.04|1090.91|1073.11|1092.25|1074.45|1090.5|1072.7|30
1652139740000|2022-05-09 23:42:20|1091.07|1073.27|1092.23|1074.43|1092.72|1074.92|1091.07|1073.27|29
1652139750000|2022-05-09 23:42:30|1092.08|1074.28|1090.34|1072.54|1092.09|1074.29|1090.08|1072.28|33
1652139760000|2022-05-09 23:42:40|1090.47|1072.67|1090.31|1072.51|1091.24|1073.44|1090.19|1072.39|28
1652139770000|2022-05-09 23:42:50|1090.35|1072.55|1094.51|1076.71|1094.51|1076.71|1090.26|1072.46|38
1652139780000|2022-05-09 23:43:00|1095.09|1077.29|1090.39|1072.59|1095.12|1077.32|1090.37|1072.57|37
1652139790000|2022-05-09 23:43:10|1090.42|1072.62|1090.73|1072.93|1091.36|1073.56|1090.39|1072.59|25
1652139800000|2022-05-09 23:43:20|1090.77|1072.97|1090.38|1072.58|1090.77|1072.97|1089.84|1072.04|22
1652139810000|2022-05-09 23:43:30|1090.4|1072.6|1089.47|1071.67|1090.64|1072.84|1089.47|1071.67|29
1652139820000|2022-05-09 23:43:40|1089.52|1071.72|1087.78|1069.98|1089.52|1071.72|1087.78|1069.98|34
1652139830000|2022-05-09 23:43:50|1087.97|1070.17|1088.37|1070.57|1089.4|1071.6|1087.89|1070.09|31
1652139840000|2022-05-09 23:44:00|1088.48|1070.68|1089.22|1071.42|1089.4|1071.6|1086.52|1068.72|35
1652139850000|2022-05-09 23:44:10|1089.07|1071.27|1089.1|1071.3|1089.81|1072.01|1088.72|1070.92|35
1652139860000|2022-05-09 23:44:20|1088.99|1071.19|1086.45|1068.65|1088.99|1071.19|1086.39|1068.59|33
1652139870000|2022-05-09 23:44:30|1086.37|1068.57|1086.07|1068.27|1086.63|1068.83|1086.06|1068.26|26
1652139880000|2022-05-09 23:44:40|1085.45|1067.65|1085.4|1067.6|1086.3|1068.5|1085.36|1067.56|32
1652139890000|2022-05-09 23:44:50|1085.08|1067.28|1085.45|1067.65|1085.51|1067.71|1084.27|1066.47|32
1652139900000|2022-05-09 23:45:00|1085.55|1067.75|1088.34|1070.54|1088.45|1070.65|1085.36|1067.56|30
1652139910000|2022-05-09 23:45:10|1088.37|1070.57|1091.2|1073.4|1091.4|1073.6|1088.36|1070.56|36
1652139920000|2022-05-09 23:45:20|1091|1073.2|1091.64|1073.84|1091.64|1073.84|1089.51|1071.71|30
1652139930000|2022-05-09 23:45:30|1091.61|1073.81|1091.36|1073.56|1091.61|1073.81|1090.83|1073.03|26
1652139940000|2022-05-09 23:45:40|1091.45|1073.65|1092.26|1074.46|1092.4|1074.6|1091.45|1073.65|21
1652139950000|2022-05-09 23:45:50|1091.89|1074.09|1092.5|1074.7|1092.5|1074.7|1091.4|1073.6|13
1652139960000|2022-05-09 23:46:00|1092.4|1074.6|1096.35|1078.55|1096.35|1078.55|1092.4|1074.6|21
1652139970000|2022-05-09 23:46:10|1095.85|1078.05|1095.46|1077.66|1096.45|1078.65|1095.45|1077.65|29
1652139980000|2022-05-09 23:46:20|1095.86|1078.06|1091.33|1073.53|1095.97|1078.17|1091.32|1073.52|34
1652139990000|2022-05-09 23:46:30|1091.15|1073.35|1088.39|1070.59|1091.15|1073.35|1088.39|1070.59|36
1652140000000|2022-05-09 23:46:40|1088.32|1070.52|1089.06|1071.26|1089.54|1071.74|1087.85|1070.05|33
1652140010000|2022-05-09 23:46:50|1089.4|1071.6|1089.23|1071.43|1090.45|1072.65|1088.82|1071.02|36
1652140020000|2022-05-09 23:47:00|1089.4|1071.6|1092.32|1074.52|1092.32|1074.52|1089.4|1071.6|32
1652140030000|2022-05-09 23:47:10|1092.33|1074.53|1090.45|1072.65|1092.33|1074.53|1090.45|1072.65|16
1652140040000|2022-05-09 23:47:20|1089.89|1072.09|1089.84|1072.04|1090.66|1072.86|1089.72|1071.92|30
1652140050000|2022-05-09 23:47:30|1089.77|1071.97|1088.96|1071.16|1089.77|1071.97|1088.15|1070.35|31
1652140060000|2022-05-09 23:47:40|1088.99|1071.19|1086.18|1068.38|1089.03|1071.23|1086.18|1068.38|36
1652140070000|2022-05-09 23:47:50|1086.26|1068.46|1087.59|1069.79|1087.59|1069.79|1085.35|1067.55|35
1652140080000|2022-05-09 23:48:00|1087.83|1070.03|1086.93|1069.13|1087.83|1070.03|1086.4|1068.6|34
1652140090000|2022-05-09 23:48:10|1087.03|1069.23|1091.86|1074.06|1092.11|1074.31|1087.03|1069.23|38
1652140100000|2022-05-09 23:48:20|1092.17|1074.37|1089.67|1071.87|1092.22|1074.42|1089.67|1071.87|30
1652140110000|2022-05-09 23:48:30|1089.33|1071.53|1088.4|1070.6|1089.41|1071.61|1088.01|1070.21|31
1652140120000|2022-05-09 23:48:40|1088.27|1070.47|1086.79|1068.99|1088.4|1070.6|1086.65|1068.85|29
1652140130000|2022-05-09 23:48:50|1086.8|1069|1086.15|1068.35|1087.09|1069.29|1086.04|1068.24|34
1652140140000|2022-05-09 23:49:00|1085.65|1067.85|1083.79|1065.99|1085.65|1067.85|1083.79|1065.99|28
1652140150000|2022-05-09 23:49:10|1083.71|1065.91|1083.48|1065.68|1084.63|1066.83|1083.17|1065.37|33
1652140160000|2022-05-09 23:49:20|1083.46|1065.66|1085.08|1067.28|1085.08|1067.28|1083.22|1065.42|32
1652140170000|2022-05-09 23:49:30|1085.35|1067.55|1086.48|1068.68|1088.59|1070.79|1085.21|1067.41|36
1652140180000|2022-05-09 23:49:40|1086.42|1068.62|1085.06|1067.26|1086.66|1068.86|1084.89|1067.09|36
1652140190000|2022-05-09 23:49:50|1084.96|1067.16|1083.94|1066.14|1085.42|1067.62|1083.94|1066.14|32
1652140200000|2022-05-09 23:50:00|1084.05|1066.25|1085.42|1067.62|1085.45|1067.65|1083.91|1066.11|32
1652140210000|2022-05-09 23:50:10|1085.32|1067.52|1085.87|1068.07|1085.87|1068.07|1084.98|1067.18|36
1652140220000|2022-05-09 23:50:20|1085.64|1067.84|1087.77|1069.97|1087.77|1069.97|1085.6|1067.8|35
1652140230000|2022-05-09 23:50:30|1088.36|1070.56|1090.74|1072.94|1091.4|1073.6|1088.34|1070.54|31
1652140240000|2022-05-09 23:50:40|1090.96|1073.16|1091.14|1073.34|1092.47|1074.67|1090.89|1073.09|32
1652140250000|2022-05-09 23:50:50|1091.13|1073.33|1090.38|1072.58|1091.4|1073.6|1089.89|1072.09|35
1652140260000|2022-05-09 23:51:00|1090.39|1072.59|1088.32|1070.52|1090.42|1072.62|1087.95|1070.15|34
1652140270000|2022-05-09 23:51:10|1088.3|1070.5|1088.29|1070.49|1089.79|1071.99|1088.25|1070.45|34
1652140280000|2022-05-09 23:51:20|1088.3|1070.5|1089.4|1071.6|1089.46|1071.66|1088.3|1070.5|29
1652140290000|2022-05-09 23:51:30|1089.6|1071.8|1088.44|1070.64|1089.6|1071.8|1088.44|1070.64|16
1652140300000|2022-05-09 23:51:40|1088.42|1070.62|1086.49|1068.69|1088.42|1070.62|1086.49|1068.69|30
1652140310000|2022-05-09 23:51:50|1086.47|1068.67|1088.29|1070.49|1088.3|1070.5|1086.46|1068.66|28
1652140320000|2022-05-09 23:52:00|1088.3|1070.5|1089.42|1071.62|1089.45|1071.65|1087.37|1069.57|32
1652140330000|2022-05-09 23:52:10|1089.41|1071.61|1089.01|1071.21|1089.51|1071.71|1088.65|1070.85|27
1652140340000|2022-05-09 23:52:20|1089.03|1071.23|1088.5|1070.7|1089.97|1072.17|1088.48|1070.68|26
1652140350000|2022-05-09 23:52:30|1088.47|1070.67|1086.45|1068.65|1088.65|1070.85|1086.45|1068.65|29
1652140360000|2022-05-09 23:52:40|1086.4|1068.6|1088.04|1070.24|1088.04|1070.24|1085.66|1067.86|32
1652140370000|2022-05-09 23:52:50|1088.2|1070.4|1090.35|1072.55|1090.55|1072.75|1088.2|1070.4|33
1652140380000|2022-05-09 23:53:00|1090.4|1072.6|1090.39|1072.59|1090.44|1072.64|1090.22|1072.42|22
1652140390000|2022-05-09 23:53:10|1090.37|1072.57|1092.43|1074.63|1093.36|1075.56|1090.37|1072.57|34
1652140400000|2022-05-09 23:53:20|1092.27|1074.47|1093.32|1075.52|1093.32|1075.52|1091.9|1074.1|29
1652140410000|2022-05-09 23:53:30|1093.34|1075.54|1096.74|1078.94|1097.59|1079.79|1093.34|1075.54|36
1652140420000|2022-05-09 23:53:40|1096.7|1078.9|1096.25|1078.45|1096.7|1078.9|1095.26|1077.46|33
1652140430000|2022-05-09 23:53:50|1095.99|1078.19|1094.4|1076.6|1096.37|1078.57|1094.4|1076.6|22
1652140440000|2022-05-09 23:54:00|1094.82|1077.02|1095.73|1077.93|1095.73|1077.93|1094.4|1076.6|24
1652140450000|2022-05-09 23:54:10|1096.15|1078.35|1099.01|1081.21|1099.09|1081.29|1096.14|1078.34|32
1652140460000|2022-05-09 23:54:20|1099.08|1081.28|1096.19|1078.39|1099.1|1081.3|1095.59|1077.79|29
1652140470000|2022-05-09 23:54:30|1096.13|1078.33|1095.7|1077.9|1096.4|1078.6|1095.37|1077.57|21
1652140480000|2022-05-09 23:54:40|1095.49|1077.69|1096.78|1078.98|1096.95|1079.15|1095.46|1077.66|31
1652140490000|2022-05-09 23:54:50|1096.38|1078.58|1095.51|1077.71|1096.47|1078.67|1095.51|1077.71|15
1652140500000|2022-05-09 23:55:00|1095.4|1077.6|1095.3|1077.5|1095.51|1077.71|1093.49|1075.69|37
1652140510000|2022-05-09 23:55:10|1095.37|1077.57|1094.58|1076.78|1095.81|1078.01|1094.58|1076.78|22
1652140520000|2022-05-09 23:55:20|1094.59|1076.79|1093.43|1075.63|1094.59|1076.79|1093.43|1075.63|17
1652140530000|2022-05-09 23:55:30|1093.39|1075.59|1092.05|1074.25|1093.4|1075.6|1091.31|1073.51|31
1652140540000|2022-05-09 23:55:40|1092.16|1074.36|1092.35|1074.55|1092.35|1074.55|1091.4|1073.6|28
1652140550000|2022-05-09 23:55:50|1092.37|1074.57|1092.53|1074.73|1093.4|1075.6|1092.37|1074.57|24
1652140560000|2022-05-09 23:56:00|1092.55|1074.75|1090.52|1072.72|1092.55|1074.75|1090.43|1072.63|21
1652140570000|2022-05-09 23:56:10|1090.43|1072.63|1091.62|1073.82|1092.27|1074.47|1090.18|1072.38|31
1652140580000|2022-05-09 23:56:20|1091.63|1073.83|1091.17|1073.37|1091.63|1073.83|1090.76|1072.96|22
1652140590000|2022-05-09 23:56:30|1089.83|1072.03|1090.07|1072.27|1090.07|1072.27|1088.43|1070.63|33
1652140600000|2022-05-09 23:56:40|1090.16|1072.36|1089.08|1071.28|1090.26|1072.46|1088.65|1070.85|33
1652140610000|2022-05-09 23:56:50|1089.09|1071.29|1086.44|1068.64|1089.09|1071.29|1086.06|1068.26|29
1652140620000|2022-05-09 23:57:00|1086.31|1068.51|1083.46|1065.66|1086.4|1068.6|1083.41|1065.61|35
1652140630000|2022-05-09 23:57:10|1083.41|1065.61|1084.55|1066.75|1085.97|1068.17|1083.4|1065.6|35
1652140640000|2022-05-09 23:57:20|1084.85|1067.05|1083.54|1065.74|1085.92|1068.12|1083.49|1065.69|29
1652140650000|2022-05-09 23:57:30|1083.48|1065.68|1077.86|1060.06|1083.76|1065.96|1077.86|1060.06|34
1652140660000|2022-05-09 23:57:40|1078.25|1060.45|1071.61|1053.81|1079.4|1061.6|1071.55|1053.75|37
1652140670000|2022-05-09 23:57:50|1071.4|1053.6|1066.55|1048.75|1072.2|1054.4|1066.55|1048.75|35
1652140680000|2022-05-09 23:58:00|1066.54|1048.74|1071.6|1053.8|1071.69|1053.89|1065.33|1047.53|31
1652140690000|2022-05-09 23:58:10|1071.74|1053.94|1073.79|1055.99|1073.79|1055.99|1070.82|1053.02|38
1652140700000|2022-05-09 23:58:20|1073.66|1055.86|1068.35|1050.55|1073.7|1055.9|1068.35|1050.55|38
1652140710000|2022-05-09 23:58:30|1068.5|1050.7|1063.92|1046.12|1068.52|1050.72|1063.91|1046.11|35
1652140720000|2022-05-09 23:58:40|1063.4|1045.6|1063.61|1045.81|1063.85|1046.05|1060.5|1042.7|34
1652140730000|2022-05-09 23:58:50|1063.6|1045.8|1072.99|1055.19|1072.99|1055.19|1063.6|1045.8|33
1652140740000|2022-05-09 23:59:00|1072.89|1055.09|1073.65|1055.85|1075.95|1058.15|1072.38|1054.58|37
1652140750000|2022-05-09 23:59:10|1074.17|1056.37|1073.43|1055.63|1075.35|1057.55|1073.43|1055.63|37
1652140760000|2022-05-09 23:59:20|1073.45|1055.65|1069.3|1051.5|1073.68|1055.88|1068.79|1050.99|32
1652140770000|2022-05-09 23:59:30|1069.25|1051.45|1068.63|1050.83|1070.56|1052.76|1068.1|1050.3|37
1652140780000|2022-05-09 23:59:40|1068.5|1050.7|1073.52|1055.72|1073.52|1055.72|1067.19|1049.39|37
1652140790000|2022-05-09 23:59:50|1073.61|1055.81|1072.38|1054.58|1073.68|1055.88|1070.74|1052.94|38
1652140800000|2022-05-10 00:00:00|1072.37|1054.57|1072.43|1054.63|1072.47|1054.67|1071.44|1053.64|38
1652140810000|2022-05-10 00:00:10|1072.2|1054.4|1076.32|1058.52|1076.32|1058.52|1072.13|1054.33|35
1652140820000|2022-05-10 00:00:20|1075.47|1057.67|1078.7|1060.9|1078.7|1060.9|1074.04|1056.24|34
1652140830000|2022-05-10 00:00:30|1078.73|1060.93|1078.95|1061.15|1080.58|1062.78|1078.73|1060.93|37
1652140840000|2022-05-10 00:00:40|1078.35|1060.55|1075.98|1058.18|1078.47|1060.67|1075.9|1058.1|32
1652140850000|2022-05-10 00:00:50|1076.2|1058.4|1076.42|1058.62|1078.66|1060.86|1076.1|1058.3|35
1652140860000|2022-05-10 00:01:00|1076.39|1058.59|1077|1059.2|1077.6|1059.8|1075.44|1057.64|33
1652140870000|2022-05-10 00:01:10|1076.78|1058.98|1074.01|1056.21|1076.95|1059.15|1074.01|1056.21|32
1652140880000|2022-05-10 00:01:20|1073.71|1055.91|1071.86|1054.06|1073.71|1055.91|1071.06|1053.26|38
1652140890000|2022-05-10 00:01:30|1071.9|1054.1|1074.34|1056.54|1074.56|1056.76|1070.87|1053.07|34
1652140900000|2022-05-10 00:01:40|1074.12|1056.32|1071.81|1054.01|1074.3|1056.5|1071.42|1053.62|31
1652140910000|2022-05-10 00:01:50|1071.78|1053.98|1075.3|1057.5|1075.3|1057.5|1069.81|1052.01|38
1652140920000|2022-05-10 00:02:00|1075.4|1057.6|1080.12|1062.32|1082.78|1064.98|1075.4|1057.6|35
1652140930000|2022-05-10 00:02:10|1080.55|1062.75|1082.18|1064.38|1083|1065.2|1080.55|1062.75|39
1652140940000|2022-05-10 00:02:20|1082.79|1064.99|1090.3|1072.5|1091.4|1073.6|1082.66|1064.86|38
1652140950000|2022-05-10 00:02:30|1090.8|1073|1091.92|1074.12|1094.9|1077.1|1090.8|1073|35
1652140960000|2022-05-10 00:02:40|1092.36|1074.56|1089.26|1071.46|1093.29|1075.49|1088.8|1071|37
1652140970000|2022-05-10 00:02:50|1088.73|1070.93|1088.56|1070.76|1089.62|1071.82|1087.44|1069.64|38
1652140980000|2022-05-10 00:03:00|1088.5|1070.7|1087.31|1069.51|1088.54|1070.74|1086.62|1068.82|35
1652140990000|2022-05-10 00:03:10|1087.4|1069.6|1085.04|1067.24|1088.33|1070.53|1085.04|1067.24|33
1652141000000|2022-05-10 00:03:20|1084.89|1067.09|1084.01|1066.21|1084.97|1067.17|1083.28|1065.48|35
1652141010000|2022-05-10 00:03:30|1084.04|1066.24|1083.8|1066|1086.4|1068.6|1083.8|1066|33
1652141020000|2022-05-10 00:03:40|1083.79|1065.99|1084.24|1066.44|1084.45|1066.65|1083.42|1065.62|33
1652141030000|2022-05-10 00:03:50|1084.18|1066.38|1084.34|1066.54|1084.34|1066.54|1081.45|1063.65|33
1652141040000|2022-05-10 00:04:00|1084.35|1066.55|1085.38|1067.58|1085.43|1067.63|1082.52|1064.72|38
1652141050000|2022-05-10 00:04:10|1085.4|1067.6|1086.32|1068.52|1086.68|1068.88|1084.09|1066.29|37
1652141060000|2022-05-10 00:04:20|1085.92|1068.12|1085.4|1067.6|1086.37|1068.57|1084.82|1067.02|36
1652141070000|2022-05-10 00:04:30|1085.42|1067.62|1084.65|1066.85|1087.08|1069.28|1084.57|1066.77|37
1652141080000|2022-05-10 00:04:40|1084.46|1066.66|1084.29|1066.49|1084.46|1066.66|1083.2|1065.4|36
1652141090000|2022-05-10 00:04:50|1084.25|1066.45|1083.78|1065.98|1085.41|1067.61|1083.78|1065.98|37
1652141100000|2022-05-10 00:05:00|1083.88|1066.08|1086.97|1069.17|1087.04|1069.24|1083.4|1065.6|36
1652141110000|2022-05-10 00:05:10|1086.54|1068.74|1086.16|1068.36|1086.54|1068.74|1085.14|1067.34|37
1652141120000|2022-05-10 00:05:20|1086.19|1068.39|1084.99|1067.19|1087.27|1069.47|1084.99|1067.19|34
1652141130000|2022-05-10 00:05:30|1085.1|1067.3|1084.15|1066.35|1085.1|1067.3|1083.7|1065.9|33
1652141140000|2022-05-10 00:05:40|1084.2|1066.4|1080.69|1062.89|1084.2|1066.4|1080.69|1062.89|36
1652141150000|2022-05-10 00:05:50|1080.98|1063.18|1080.24|1062.44|1080.98|1063.18|1078.37|1060.57|36
1652141160000|2022-05-10 00:06:00|1080.25|1062.45|1078.47|1060.67|1080.25|1062.45|1077.79|1059.99|35
1652141170000|2022-05-10 00:06:10|1078.41|1060.61|1079.35|1061.55|1079.65|1061.85|1077.93|1060.13|37
1652141180000|2022-05-10 00:06:20|1079.42|1061.62|1080.27|1062.47|1080.33|1062.53|1079.34|1061.54|32
1652141190000|2022-05-10 00:06:30|1080.42|1062.62|1081.6|1063.8|1082.2|1064.4|1080.42|1062.62|32
1652141200000|2022-05-10 00:06:40|1081.61|1063.81|1085.01|1067.21|1085.01|1067.21|1081.61|1063.81|38
1652141210000|2022-05-10 00:06:50|1085.06|1067.26|1082.61|1064.81|1085.19|1067.39|1082.58|1064.78|36
1652141220000|2022-05-10 00:07:00|1082.66|1064.86|1081.92|1064.12|1082.66|1064.86|1080.53|1062.73|37
1652141230000|2022-05-10 00:07:10|1081.82|1064.02|1080.2|1062.4|1081.85|1064.05|1079.4|1061.6|32
1652141240000|2022-05-10 00:07:20|1080.6|1062.8|1080.5|1062.7|1080.6|1062.8|1078.71|1060.91|38
1652141250000|2022-05-10 00:07:30|1080.3|1062.5|1078.46|1060.66|1080.3|1062.5|1078.23|1060.43|33
1652141260000|2022-05-10 00:07:40|1078.4|1060.6|1076.39|1058.59|1078.4|1060.6|1076.39|1058.59|34
1652141270000|2022-05-10 00:07:50|1076.23|1058.43|1075.33|1057.53|1076.23|1058.43|1074.4|1056.6|31
1652141280000|2022-05-10 00:08:00|1075.41|1057.61|1075.4|1057.6|1076.74|1058.94|1075.32|1057.52|28
1652141290000|2022-05-10 00:08:10|1075.86|1058.06|1078.34|1060.54|1079.28|1061.48|1075.86|1058.06|31
1652141300000|2022-05-10 00:08:20|1078.36|1060.56|1076.26|1058.46|1078.42|1060.62|1076.26|1058.46|31
1652141310000|2022-05-10 00:08:30|1076.23|1058.43|1073.6|1055.8|1076.23|1058.43|1073.6|1055.8|32
1652141320000|2022-05-10 00:08:40|1073.33|1055.53|1072.73|1054.93|1074.11|1056.31|1072.73|1054.93|32
1652141330000|2022-05-10 00:08:50|1072.71|1054.91|1072.08|1054.28|1073.29|1055.49|1072.05|1054.25|36
1652141340000|2022-05-10 00:09:00|1071.82|1054.02|1071.81|1054.01|1071.86|1054.06|1069.62|1051.82|35
1652141350000|2022-05-10 00:09:10|1071.8|1054|1072.51|1054.71|1074.13|1056.33|1071.8|1054|33
1652141360000|2022-05-10 00:09:20|1072.31|1054.51|1073.82|1056.02|1074.3|1056.5|1072.22|1054.42|31
1652141370000|2022-05-10 00:09:30|1074.19|1056.39|1072.23|1054.43|1074.19|1056.39|1072.21|1054.41|35
1652141380000|2022-05-10 00:09:40|1072.19|1054.39|1070|1052.2|1072.19|1054.39|1069.26|1051.46|35
1652141390000|2022-05-10 00:09:50|1070.16|1052.36|1069.03|1051.23|1070.55|1052.75|1069.02|1051.22|36
1652141400000|2022-05-10 00:10:00|1068.97|1051.17|1067.68|1049.88|1069.5|1051.7|1067.68|1049.88|36
1652141410000|2022-05-10 00:10:10|1067.67|1049.87|1066.11|1048.31|1067.67|1049.87|1065.79|1047.99|31
1652141420000|2022-05-10 00:10:20|1065.74|1047.94|1062.92|1045.12|1065.74|1047.94|1062.92|1045.12|38
1652141430000|2022-05-10 00:10:30|1062.8|1045|1064.21|1046.41|1064.95|1047.15|1061.97|1044.17|38
1652141440000|2022-05-10 00:10:40|1064.22|1046.42|1061.16|1043.36|1064.27|1046.47|1061.16|1043.36|34
1652141450000|2022-05-10 00:10:50|1061.32|1043.52|1060.56|1042.76|1062.94|1045.14|1060.42|1042.62|36
1652141460000|2022-05-10 00:11:00|1060.62|1042.82|1061.79|1043.99|1062.39|1044.59|1059.94|1042.14|35
1652141470000|2022-05-10 00:11:10|1061.6|1043.8|1064.05|1046.25|1064.05|1046.25|1061.26|1043.46|30
1652141480000|2022-05-10 00:11:20|1064.15|1046.35|1070.42|1052.62|1070.42|1052.62|1064.15|1046.35|39
1652141490000|2022-05-10 00:11:30|1070.07|1052.27|1074.1|1056.3|1075.25|1057.45|1069.87|1052.07|39
1652141500000|2022-05-10 00:11:40|1074.37|1056.57|1070.31|1052.51|1075.13|1057.33|1070.31|1052.51|37
1652141510000|2022-05-10 00:11:50|1070.3|1052.5|1072.44|1054.64|1072.65|1054.85|1070.3|1052.5|34
1652141520000|2022-05-10 00:12:00|1071.67|1053.87|1069.22|1051.42|1072.48|1054.68|1068.49|1050.69|37
1652141530000|2022-05-10 00:12:10|1068.99|1051.19|1064.34|1046.54|1068.99|1051.19|1064.34|1046.54|33
1652141540000|2022-05-10 00:12:20|1064.27|1046.47|1066.15|1048.35|1067.12|1049.32|1064.27|1046.47|33
1652141550000|2022-05-10 00:12:30|1065.52|1047.72|1065.45|1047.65|1066.34|1048.54|1064.18|1046.38|30
1652141560000|2022-05-10 00:12:40|1065.47|1047.67|1065.4|1047.6|1065.97|1048.17|1064.58|1046.78|32
1652141570000|2022-05-10 00:12:50|1065.16|1047.36|1066.38|1048.58|1066.75|1048.95|1064.24|1046.44|35
1652141580000|2022-05-10 00:13:00|1066.31|1048.51|1065.51|1047.71|1066.78|1048.98|1065.4|1047.6|34
1652141590000|2022-05-10 00:13:10|1065.4|1047.6|1064.87|1047.07|1065.4|1047.6|1064.4|1046.6|33
1652141600000|2022-05-10 00:13:20|1065.12|1047.32|1063.84|1046.04|1065.17|1047.37|1061.72|1043.92|30
1652141610000|2022-05-10 00:13:30|1063.88|1046.08|1072.2|1054.4|1072.39|1054.59|1063.86|1046.06|34
1652141620000|2022-05-10 00:13:40|1072.54|1054.74|1075.97|1058.17|1075.97|1058.17|1070.61|1052.81|39
1652141630000|2022-05-10 00:13:50|1075.91|1058.11|1071.85|1054.05|1075.91|1058.11|1070.28|1052.48|37
1652141640000|2022-05-10 00:14:00|1071.59|1053.79|1072.19|1054.39|1072.19|1054.39|1069.88|1052.08|36
1652141650000|2022-05-10 00:14:10|1072.5|1054.7|1079.17|1061.37|1079.33|1061.53|1072.08|1054.28|38
1652141660000|2022-05-10 00:14:20|1079.31|1061.51|1082.58|1064.78|1082.77|1064.97|1078.23|1060.43|39
1652141670000|2022-05-10 00:14:30|1082.6|1064.8|1082.18|1064.38|1083.4|1065.6|1081.59|1063.79|33
1652141680000|2022-05-10 00:14:40|1082.1|1064.3|1085.77|1067.97|1087.1|1069.3|1081.98|1064.18|37
1652141690000|2022-05-10 00:14:50|1085.72|1067.92|1085.75|1067.95|1086.51|1068.71|1083.34|1065.54|33
1652141700000|2022-05-10 00:15:00|1085.7|1067.9|1080.53|1062.73|1086.17|1068.37|1080.53|1062.73|39
1652141710000|2022-05-10 00:15:10|1080.18|1062.38|1083.14|1065.34|1083.78|1065.98|1079.95|1062.15|36
1652141720000|2022-05-10 00:15:20|1083.09|1065.29|1075.99|1058.19|1083.09|1065.29|1075.89|1058.09|37
1652141730000|2022-05-10 00:15:30|1076.05|1058.25|1076.92|1059.12|1078.4|1060.6|1074.48|1056.68|34
1652141740000|2022-05-10 00:15:40|1076.87|1059.07|1080.4|1062.6|1080.97|1063.17|1076.74|1058.94|37
1652141750000|2022-05-10 00:15:50|1080.45|1062.65|1083.01|1065.21|1083.12|1065.32|1080.27|1062.47|37
1652141760000|2022-05-10 00:16:00|1083.12|1065.32|1081.12|1063.32|1084.99|1067.19|1080.81|1063.01|34
1652141770000|2022-05-10 00:16:10|1081.35|1063.55|1080.56|1062.76|1081.43|1063.63|1079.57|1061.77|37
1652141780000|2022-05-10 00:16:20|1080.31|1062.51|1077.85|1060.05|1080.4|1062.6|1077.61|1059.81|37
1652141790000|2022-05-10 00:16:30|1078.46|1060.66|1075.05|1057.25|1078.46|1060.66|1075.05|1057.25|36
1652141800000|2022-05-10 00:16:40|1075.14|1057.34|1076.55|1058.75|1076.55|1058.75|1074.83|1057.03|36
1652141810000|2022-05-10 00:16:50|1076.56|1058.76|1080.45|1062.65|1081.37|1063.57|1076.56|1058.76|37
1652141820000|2022-05-10 00:17:00|1079.97|1062.17|1079.84|1062.04|1082.36|1064.56|1078.87|1061.07|36
1652141830000|2022-05-10 00:17:10|1079.81|1062.01|1079.3|1061.5|1081.04|1063.24|1079.28|1061.48|31
1652141840000|2022-05-10 00:17:20|1079.19|1061.39|1075.57|1057.77|1079.19|1061.39|1075.57|1057.77|37
1652141850000|2022-05-10 00:17:30|1075.3|1057.5|1075.26|1057.46|1075.31|1057.51|1074.47|1056.67|38
1652141860000|2022-05-10 00:17:40|1075.25|1057.45|1073.4|1055.6|1075.53|1057.73|1072.98|1055.18|36
1652141870000|2022-05-10 00:17:50|1073.39|1055.59|1073.15|1055.35|1073.92|1056.12|1072.68|1054.88|35
1652141880000|2022-05-10 00:18:00|1073.02|1055.22|1072.38|1054.58|1073.14|1055.34|1070.37|1052.57|38
1652141890000|2022-05-10 00:18:10|1072.4|1054.6|1076.71|1058.91|1078.1|1060.3|1072.4|1054.6|38
1652141900000|2022-05-10 00:18:20|1076.14|1058.34|1074.3|1056.5|1076.14|1058.34|1073.75|1055.95|36
1652141910000|2022-05-10 00:18:30|1074.35|1056.55|1075.27|1057.47|1075.57|1057.77|1074.32|1056.52|36
1652141920000|2022-05-10 00:18:40|1075.24|1057.44|1074.05|1056.25|1075.24|1057.44|1073.81|1056.01|36
1652141930000|2022-05-10 00:18:50|1073.24|1055.44|1071.25|1053.45|1073.4|1055.6|1071.01|1053.21|38
1652141940000|2022-05-10 00:19:00|1071.03|1053.23|1069.66|1051.86|1071.03|1053.23|1069.18|1051.38|34
1652141950000|2022-05-10 00:19:10|1069.25|1051.45|1066.62|1048.82|1069.78|1051.98|1066.41|1048.61|33
1652141960000|2022-05-10 00:19:20|1066.73|1048.93|1069.95|1052.15|1069.95|1052.15|1065.59|1047.79|38
1652141970000|2022-05-10 00:19:30|1070.41|1052.61|1067.78|1049.98|1070.9|1053.1|1067.34|1049.54|38
1652141980000|2022-05-10 00:19:40|1067.76|1049.96|1065.74|1047.94|1067.76|1049.96|1065.49|1047.69|39
1652141990000|2022-05-10 00:19:50|1065.45|1047.65|1067.34|1049.54|1067.34|1049.54|1065.27|1047.47|36
1652142000000|2022-05-10 00:20:00|1067.36|1049.56|1065.98|1048.18|1067.44|1049.64|1065.81|1048.01|32
1652142010000|2022-05-10 00:20:10|1065.96|1048.16|1063.72|1045.92|1065.96|1048.16|1062.44|1044.64|39
1652142020000|2022-05-10 00:20:20|1063.55|1045.75|1065.14|1047.34|1065.48|1047.68|1063.44|1045.64|38
1652142030000|2022-05-10 00:20:30|1065.03|1047.23|1064.37|1046.57|1065.49|1047.69|1063.17|1045.37|37
1652142040000|2022-05-10 00:20:40|1064.15|1046.35|1063.9|1046.1|1065.38|1047.58|1063.47|1045.67|38
1652142050000|2022-05-10 00:20:50|1063.89|1046.09|1065.05|1047.25|1065.95|1048.15|1063.69|1045.89|35
1652142060000|2022-05-10 00:21:00|1064.61|1046.81|1069.79|1051.99|1069.79|1051.99|1064.61|1046.81|37
1652142070000|2022-05-10 00:21:10|1069.51|1051.71|1067.85|1050.05|1069.52|1051.72|1066.97|1049.17|36
1652142080000|2022-05-10 00:21:20|1067.95|1050.15|1068.4|1050.6|1069.75|1051.95|1067.95|1050.15|35
1652142090000|2022-05-10 00:21:30|1067.97|1050.17|1064.63|1046.83|1067.98|1050.18|1064.63|1046.83|37
1652142100000|2022-05-10 00:21:40|1064.5|1046.7|1063.58|1045.78|1064.51|1046.71|1062.7|1044.9|33
1652142110000|2022-05-10 00:21:50|1063.92|1046.12|1063.27|1045.47|1064.75|1046.95|1061.82|1044.02|36
1652142120000|2022-05-10 00:22:00|1064.53|1046.73|1061.57|1043.77|1064.81|1047.01|1061.57|1043.77|36
1652142130000|2022-05-10 00:22:10|1061.6|1043.8|1063.6|1045.8|1064.2|1046.4|1061.39|1043.59|35
1652142140000|2022-05-10 00:22:20|1063.43|1045.63|1064.04|1046.24|1065.35|1047.55|1063.43|1045.63|36
1652142150000|2022-05-10 00:22:30|1064.02|1046.22|1064.23|1046.43|1064.44|1046.64|1063.51|1045.71|31
1652142160000|2022-05-10 00:22:40|1064.04|1046.24|1065.7|1047.9|1066.04|1048.24|1063.49|1045.69|33
1652142170000|2022-05-10 00:22:50|1065.59|1047.79|1065.51|1047.71|1065.62|1047.82|1063.78|1045.98|28
1652142180000|2022-05-10 00:23:00|1065.65|1047.85|1062.21|1044.41|1065.65|1047.85|1062.1|1044.3|34
1652142190000|2022-05-10 00:23:10|1062.24|1044.44|1062.03|1044.23|1062.47|1044.67|1061.68|1043.88|31
1652142200000|2022-05-10 00:23:20|1062.14|1044.34|1062.65|1044.85|1062.65|1044.85|1061.2|1043.4|34
1652142210000|2022-05-10 00:23:30|1062.73|1044.93|1064.17|1046.37|1064.17|1046.37|1061.48|1043.68|32
1652142220000|2022-05-10 00:23:40|1064.05|1046.25|1069.03|1051.23|1069.1|1051.3|1064.05|1046.25|36
1652142230000|2022-05-10 00:23:50|1069.28|1051.48|1072.45|1054.65|1073.9|1056.1|1069.28|1051.48|36
1652142240000|2022-05-10 00:24:00|1072.47|1054.67|1073.8|1056|1075.16|1057.36|1071.97|1054.17|34
1652142250000|2022-05-10 00:24:10|1074.22|1056.42|1073|1055.2|1074.35|1056.55|1072.37|1054.57|36
1652142260000|2022-05-10 00:24:20|1072.74|1054.94|1066.45|1048.65|1072.74|1054.94|1066.45|1048.65|39
1652142270000|2022-05-10 00:24:30|1066.95|1049.15|1065.16|1047.36|1067.52|1049.72|1064.7|1046.9|36
1652142280000|2022-05-10 00:24:40|1064.86|1047.06|1066.41|1048.61|1068.25|1050.45|1064.86|1047.06|37
1652142290000|2022-05-10 00:24:50|1066.3|1048.5|1064.35|1046.55|1066.3|1048.5|1063.95|1046.15|27
1652142300000|2022-05-10 00:25:00|1064.4|1046.6|1067.11|1049.31|1067.55|1049.75|1064.4|1046.6|35
1652142310000|2022-05-10 00:25:10|1066.82|1049.02|1063.9|1046.1|1066.82|1049.02|1063.9|1046.1|34
1652142320000|2022-05-10 00:25:20|1064.05|1046.25|1063.67|1045.87|1064.05|1046.25|1061.42|1043.62|37
1652142330000|2022-05-10 00:25:30|1064.03|1046.23|1063.3|1045.5|1065.26|1047.46|1062.14|1044.34|31
1652142340000|2022-05-10 00:25:40|1063.24|1045.44|1064.46|1046.66|1066.35|1048.55|1063.1|1045.3|31
1652142350000|2022-05-10 00:25:50|1064.49|1046.69|1065.26|1047.46|1065.32|1047.52|1063.44|1045.64|34
1652142360000|2022-05-10 00:26:00|1065.3|1047.5|1067.31|1049.51|1067.31|1049.51|1064.65|1046.85|35
1652142370000|2022-05-10 00:26:10|1067.34|1049.54|1065.65|1047.85|1067.34|1049.54|1065.15|1047.35|36
1652142380000|2022-05-10 00:26:20|1065.39|1047.59|1065.17|1047.37|1066.27|1048.47|1064.48|1046.68|37
1652142390000|2022-05-10 00:26:30|1065.4|1047.6|1061.84|1044.04|1065.4|1047.6|1061.77|1043.97|37
1652142400000|2022-05-10 00:26:40|1062.24|1044.44|1061.43|1043.63|1062.36|1044.56|1061.11|1043.31|32
1652142410000|2022-05-10 00:26:50|1062.28|1044.48|1062.57|1044.77|1063.32|1045.52|1061.65|1043.85|37
1652142420000|2022-05-10 00:27:00|1062.58|1044.78|1060.31|1042.51|1062.58|1044.78|1060.31|1042.51|37
1652142430000|2022-05-10 00:27:10|1060.27|1042.47|1061.81|1044.01|1063.68|1045.88|1060.26|1042.46|35
1652142440000|2022-05-10 00:27:20|1061.73|1043.93|1061.64|1043.84|1062.35|1044.55|1060.84|1043.04|35
1652142450000|2022-05-10 00:27:30|1061.72|1043.92|1059.32|1041.52|1062.11|1044.31|1059.03|1041.23|30
1652142460000|2022-05-10 00:27:40|1059.25|1041.45|1058.41|1040.61|1059.4|1041.6|1058.4|1040.6|27
1652142470000|2022-05-10 00:27:50|1058.4|1040.6|1056.19|1038.39|1058.51|1040.71|1055.77|1037.97|33
1652142480000|2022-05-10 00:28:00|1056.16|1038.36|1060.3|1042.5|1060.99|1043.19|1055.69|1037.89|37
1652142490000|2022-05-10 00:28:10|1060.29|1042.49|1059.83|1042.03|1060.29|1042.49|1057.24|1039.44|31
1652142500000|2022-05-10 00:28:20|1059.74|1041.94|1057.42|1039.62|1059.87|1042.07|1057.37|1039.57|33
1652142510000|2022-05-10 00:28:30|1057.18|1039.38|1058.16|1040.36|1058.26|1040.46|1056.35|1038.55|37
1652142520000|2022-05-10 00:28:40|1058.18|1040.38|1056.66|1038.86|1058.18|1040.38|1056.35|1038.55|37
1652142530000|2022-05-10 00:28:50|1057.27|1039.47|1052.92|1035.12|1057.3|1039.5|1052.49|1034.69|35
1652142540000|2022-05-10 00:29:00|1052.75|1034.95|1054.25|1036.45|1055.05|1037.25|1052.75|1034.95|36
1652142550000|2022-05-10 00:29:10|1054.06|1036.26|1054|1036.2|1054.79|1036.99|1053|1035.2|34
1652142560000|2022-05-10 00:29:20|1053.99|1036.19|1053.05|1035.25|1053.99|1036.19|1051.4|1033.6|38
1652142570000|2022-05-10 00:29:30|1053.03|1035.23|1053.06|1035.26|1053.74|1035.94|1051.35|1033.55|36
1652142580000|2022-05-10 00:29:40|1052.77|1034.97|1052.41|1034.61|1053.37|1035.57|1052.07|1034.27|35
1652142590000|2022-05-10 00:29:50|1052.42|1034.62|1055|1037.2|1055|1037.2|1052.42|1034.62|35
1652142600000|2022-05-10 00:30:00|1055.01|1037.21|1058.21|1040.41|1058.57|1040.77|1054.4|1036.6|39
1652142610000|2022-05-10 00:30:10|1058.53|1040.73|1058.33|1040.53|1060.47|1042.67|1058.26|1040.46|30
1652142620000|2022-05-10 00:30:20|1058.17|1040.37|1054.23|1036.43|1058.17|1040.37|1054.21|1036.41|31
1652142630000|2022-05-10 00:30:30|1054.13|1036.33|1053.82|1036.02|1055.43|1037.63|1053.46|1035.66|37
1652142640000|2022-05-10 00:30:40|1053.71|1035.91|1053.23|1035.43|1053.82|1036.02|1053.05|1035.25|35
1652142650000|2022-05-10 00:30:50|1053.22|1035.42|1053.65|1035.85|1053.7|1035.9|1052.7|1034.9|25
1652142660000|2022-05-10 00:31:00|1053.47|1035.67|1053.52|1035.72|1055.33|1037.53|1053.47|1035.67|35
1652142670000|2022-05-10 00:31:10|1053.54|1035.74|1051.22|1033.42|1053.54|1035.74|1051.22|1033.42|31
1652142680000|2022-05-10 00:31:20|1050.61|1032.81|1051.08|1033.28|1051.31|1033.51|1050.35|1032.55|38
1652142690000|2022-05-10 00:31:30|1051.1|1033.3|1050.29|1032.49|1051.38|1033.58|1049.55|1031.75|34
1652142700000|2022-05-10 00:31:40|1050.23|1032.43|1050.38|1032.58|1050.4|1032.6|1049.23|1031.43|34
1652142710000|2022-05-10 00:31:50|1050.36|1032.56|1050.88|1033.08|1050.99|1033.19|1050.2|1032.4|29
1652142720000|2022-05-10 00:32:00|1050.85|1033.05|1049.96|1032.16|1052.4|1034.6|1049.96|1032.16|34
1652142730000|2022-05-10 00:32:10|1049.75|1031.95|1045.07|1027.27|1049.75|1031.95|1045.07|1027.27|40
1652142740000|2022-05-10 00:32:20|1044.72|1026.92|1044.82|1027.02|1044.92|1027.12|1042.06|1024.26|36
1652142750000|2022-05-10 00:32:30|1044.62|1026.82|1044.66|1026.86|1044.93|1027.13|1043.96|1026.16|34
1652142760000|2022-05-10 00:32:40|1044.21|1026.41|1048.41|1030.61|1048.41|1030.61|1044.21|1026.41|37
1652142770000|2022-05-10 00:32:50|1048.46|1030.66|1048.26|1030.46|1049.55|1031.75|1047.4|1029.6|34
1652142780000|2022-05-10 00:33:00|1048.14|1030.34|1053.05|1035.25|1053.05|1035.25|1048.14|1030.34|36
1652142790000|2022-05-10 00:33:10|1053.1|1035.3|1048.87|1031.07|1053.75|1035.95|1048.87|1031.07|38
1652142800000|2022-05-10 00:33:20|1049.03|1031.23|1046.85|1029.05|1049.37|1031.57|1046.4|1028.6|36
1652142810000|2022-05-10 00:33:30|1046.44|1028.64|1044.84|1027.04|1046.44|1028.64|1043.76|1025.96|32
1652142820000|2022-05-10 00:33:40|1044.86|1027.06|1044.08|1026.28|1045.21|1027.41|1043.75|1025.95|36
1652142830000|2022-05-10 00:33:50|1044.11|1026.31|1044.05|1026.25|1044.15|1026.35|1043.21|1025.41|34
1652142840000|2022-05-10 00:34:00|1044.76|1026.96|1045.6|1027.8|1046.06|1028.26|1043.92|1026.12|36
1652142850000|2022-05-10 00:34:10|1045.58|1027.78|1046.97|1029.17|1046.97|1029.17|1045.37|1027.57|34
1652142860000|2022-05-10 00:34:20|1047.14|1029.34|1048.84|1031.04|1048.84|1031.04|1046.87|1029.07|33
1652142870000|2022-05-10 00:34:30|1048.86|1031.06|1048.37|1030.57|1050.04|1032.24|1048.16|1030.36|34
1652142880000|2022-05-10 00:34:40|1048.2|1030.4|1048.08|1030.28|1048.28|1030.48|1047|1029.2|38
1652142890000|2022-05-10 00:34:50|1048.15|1030.35|1049.32|1031.52|1049.4|1031.6|1048.15|1030.35|32
1652142900000|2022-05-10 00:35:00|1049.23|1031.43|1054.26|1036.46|1054.26|1036.46|1049.23|1031.43|36
1652142910000|2022-05-10 00:35:10|1054.57|1036.77|1053.16|1035.36|1056.2|1038.4|1052.46|1034.66|36
1652142920000|2022-05-10 00:35:20|1053.18|1035.38|1052.57|1034.77|1053.41|1035.61|1051.81|1034.01|36
1652142930000|2022-05-10 00:35:30|1052.64|1034.84|1053.18|1035.38|1053.7|1035.9|1052.11|1034.31|35
1652142940000|2022-05-10 00:35:40|1053.04|1035.24|1052.04|1034.24|1053.04|1035.24|1051.11|1033.31|37
1652142950000|2022-05-10 00:35:50|1052.28|1034.48|1053.06|1035.26|1053.72|1035.92|1052.28|1034.48|31
1652142960000|2022-05-10 00:36:00|1053|1035.2|1055.78|1037.98|1055.93|1038.13|1052.74|1034.94|36
1652142970000|2022-05-10 00:36:10|1055.69|1037.89|1054.45|1036.65|1055.69|1037.89|1054.44|1036.64|32
1652142980000|2022-05-10 00:36:20|1054.53|1036.73|1059.06|1041.26|1059.52|1041.72|1054.53|1036.73|37
1652142990000|2022-05-10 00:36:30|1059.1|1041.3|1060.97|1043.17|1060.97|1043.17|1058.39|1040.59|36
1652143000000|2022-05-10 00:36:40|1061.08|1043.28|1060.83|1043.03|1061.65|1043.85|1059.64|1041.84|31
1652143010000|2022-05-10 00:36:50|1061.26|1043.46|1062.36|1044.56|1062.47|1044.67|1060.31|1042.51|31
1652143020000|2022-05-10 00:37:00|1062.45|1044.65|1066.31|1048.51|1066.31|1048.51|1062.45|1044.65|37
1652143030000|2022-05-10 00:37:10|1066.26|1048.46|1064.78|1046.98|1067.22|1049.42|1064.54|1046.74|34
1652143040000|2022-05-10 00:37:20|1064.46|1046.66|1063.4|1045.6|1064.46|1046.66|1063.33|1045.53|33
1652143050000|2022-05-10 00:37:30|1063.37|1045.57|1064.87|1047.07|1064.87|1047.07|1062.44|1044.64|35
1652143060000|2022-05-10 00:37:40|1064.61|1046.81|1063.85|1046.05|1064.99|1047.19|1063.46|1045.66|29
1652143070000|2022-05-10 00:37:50|1063.94|1046.14|1062.55|1044.75|1064.22|1046.42|1062.55|1044.75|35
1652143080000|2022-05-10 00:38:00|1062.48|1044.68|1063.06|1045.26|1063.06|1045.26|1061.92|1044.12|34
1652143090000|2022-05-10 00:38:10|1063.2|1045.4|1063.66|1045.86|1064.27|1046.47|1063.15|1045.35|30
1652143100000|2022-05-10 00:38:20|1063.78|1045.98|1061.74|1043.94|1063.78|1045.98|1061.65|1043.85|31
1652143110000|2022-05-10 00:38:30|1061.6|1043.8|1062.99|1045.19|1062.99|1045.19|1061.51|1043.71|33
1652143120000|2022-05-10 00:38:40|1062.81|1045.01|1066.82|1049.02|1067|1049.2|1062.81|1045.01|37
1652143130000|2022-05-10 00:38:50|1066.74|1048.94|1067.46|1049.66|1067.46|1049.66|1066.6|1048.8|31
1652143140000|2022-05-10 00:39:00|1067.61|1049.81|1069.59|1051.79|1069.9|1052.1|1067.61|1049.81|29
1652143150000|2022-05-10 00:39:10|1069.4|1051.6|1066.43|1048.63|1069.45|1051.65|1066.43|1048.63|29
1652143160000|2022-05-10 00:39:20|1066.44|1048.64|1068.23|1050.43|1068.36|1050.56|1066.31|1048.51|29
1652143170000|2022-05-10 00:39:30|1068.25|1050.45|1069.95|1052.15|1069.95|1052.15|1066.94|1049.14|36
1652143180000|2022-05-10 00:39:40|1069.87|1052.07|1071.41|1053.61|1071.41|1053.61|1069.38|1051.58|28
1652143190000|2022-05-10 00:39:50|1071.58|1053.78|1071.05|1053.25|1072.7|1054.9|1070.96|1053.16|30
1652143200000|2022-05-10 00:40:00|1070.91|1053.11|1073.53|1055.73|1073.73|1055.93|1070.77|1052.97|34
1652143210000|2022-05-10 00:40:10|1073.91|1056.11|1077.34|1059.54|1077.4|1059.6|1073.91|1056.11|36
1652143220000|2022-05-10 00:40:20|1077.16|1059.36|1076.88|1059.08|1077.64|1059.84|1074.59|1056.79|34
1652143230000|2022-05-10 00:40:30|1077.15|1059.35|1078.15|1060.35|1078.15|1060.35|1076.59|1058.79|28
1652143240000|2022-05-10 00:40:40|1078.19|1060.39|1078.59|1060.79|1079.43|1061.63|1077.78|1059.98|35
1652143250000|2022-05-10 00:40:50|1078.47|1060.67|1077.34|1059.54|1080.02|1062.22|1077.03|1059.23|34
1652143260000|2022-05-10 00:41:00|1077.09|1059.29|1079.16|1061.36|1079.5|1061.7|1077.09|1059.29|37
1652143270000|2022-05-10 00:41:10|1078.85|1061.05|1075.71|1057.91|1078.85|1061.05|1075.71|1057.91|32
1652143280000|2022-05-10 00:41:20|1075.51|1057.71|1076.4|1058.6|1076.98|1059.18|1075.26|1057.46|33
1652143290000|2022-05-10 00:41:30|1076.33|1058.53|1076.32|1058.52|1076.62|1058.82|1075.61|1057.81|22
1652143300000|2022-05-10 00:41:40|1076.21|1058.41|1075.83|1058.03|1076.4|1058.6|1075.47|1057.67|24
1652143310000|2022-05-10 00:41:50|1075.81|1058.01|1075.75|1057.95|1076.58|1058.78|1075.71|1057.91|22
1652143320000|2022-05-10 00:42:00|1075.63|1057.83|1075.38|1057.58|1075.63|1057.83|1075.2|1057.4|17
1652143330000|2022-05-10 00:42:10|1075.24|1057.44|1079.72|1061.92|1079.92|1062.12|1075.24|1057.44|34
1652143340000|2022-05-10 00:42:20|1079.64|1061.84|1080.59|1062.79|1080.59|1062.79|1079.06|1061.26|36
1652143350000|2022-05-10 00:42:30|1080.89|1063.09|1082.41|1064.61|1082.41|1064.61|1080.89|1063.09|27
1652143360000|2022-05-10 00:42:40|1082.51|1064.71|1083.9|1066.1|1084.97|1067.17|1082.46|1064.66|32
1652143370000|2022-05-10 00:42:50|1083.31|1065.51|1084.4|1066.6|1084.4|1066.6|1082.86|1065.06|30
1652143380000|2022-05-10 00:43:00|1083.83|1066.03|1086.54|1068.74|1086.54|1068.74|1083.16|1065.36|36
1652143390000|2022-05-10 00:43:10|1086.52|1068.72|1087.73|1069.93|1088.2|1070.4|1086.52|1068.72|33
1652143400000|2022-05-10 00:43:20|1087.77|1069.97|1088.32|1070.52|1089.29|1071.49|1086.7|1068.9|32
1652143410000|2022-05-10 00:43:30|1088.07|1070.27|1090.31|1072.51|1090.87|1073.07|1087.34|1069.54|32
1652143420000|2022-05-10 00:43:40|1090.37|1072.57|1094.11|1076.31|1094.38|1076.58|1089.26|1071.46|40
1652143430000|2022-05-10 00:43:50|1093.83|1076.03|1092.54|1074.74|1094.15|1076.35|1091.8|1074|40
1652143440000|2022-05-10 00:44:00|1092.48|1074.68|1093.49|1075.69|1095.1|1077.3|1092.48|1074.68|36
1652143450000|2022-05-10 00:44:10|1093.52|1075.72|1093.17|1075.37|1093.99|1076.19|1092.34|1074.54|36
1652143460000|2022-05-10 00:44:20|1093.42|1075.62|1096.17|1078.37|1097.35|1079.55|1093.42|1075.62|39
1652143470000|2022-05-10 00:44:30|1096.1|1078.3|1097.13|1079.33|1097.15|1079.35|1095.92|1078.12|37
1652143480000|2022-05-10 00:44:40|1097.03|1079.23|1098.7|1080.9|1098.71|1080.91|1097.03|1079.23|32
1652143490000|2022-05-10 00:44:50|1098.53|1080.73|1098.4|1080.6|1099.15|1081.35|1098.02|1080.22|28
1652143500000|2022-05-10 00:45:00|1098.83|1081.03|1097.03|1079.23|1098.83|1081.03|1096.64|1078.84|34
1652143510000|2022-05-10 00:45:10|1096.28|1078.48|1093.89|1076.09|1096.34|1078.54|1092.85|1075.05|33
1652143520000|2022-05-10 00:45:20|1093.85|1076.05|1094.88|1077.08|1095.23|1077.43|1092.96|1075.16|36
1652143530000|2022-05-10 00:45:30|1094.9|1077.1|1096.22|1078.42|1096.33|1078.53|1094.87|1077.07|36
1652143540000|2022-05-10 00:45:40|1096.18|1078.38|1097.7|1079.9|1098.4|1080.6|1096.18|1078.38|33
1652143550000|2022-05-10 00:45:50|1097.67|1079.87|1100.37|1082.57|1101.13|1083.33|1097.67|1079.87|38
1652143560000|2022-05-10 00:46:00|1100.41|1082.61|1103.35|1085.55|1104.41|1086.61|1100.41|1082.61|35
1652143570000|2022-05-10 00:46:10|1103.4|1085.6|1106.99|1089.19|1107.34|1089.54|1102.66|1084.86|35
1652143580000|2022-05-10 00:46:20|1106.71|1088.91|1106.19|1088.39|1106.71|1088.91|1103.82|1086.02|33
1652143590000|2022-05-10 00:46:30|1106.38|1088.58|1111.89|1094.09|1112.15|1094.35|1106.38|1088.58|38
1652143600000|2022-05-10 00:46:40|1112.14|1094.34|1109.98|1092.18|1112.46|1094.66|1109.74|1091.94|34
1652143610000|2022-05-10 00:46:50|1109.77|1091.97|1110.12|1092.32|1110.54|1092.74|1108.57|1090.77|36
1652143620000|2022-05-10 00:47:00|1109.65|1091.85|1106.44|1088.64|1109.65|1091.85|1106.44|1088.64|37
1652143630000|2022-05-10 00:47:10|1106.4|1088.6|1106.75|1088.95|1107.92|1090.12|1104.29|1086.49|33
1652143640000|2022-05-10 00:47:20|1106.57|1088.77|1109.55|1091.75|1110.35|1092.55|1105.67|1087.87|34
1652143650000|2022-05-10 00:47:30|1109.25|1091.45|1108.27|1090.47|1109.53|1091.73|1108.04|1090.24|32
1652143660000|2022-05-10 00:47:40|1108.25|1090.45|1106.49|1088.69|1108.25|1090.45|1105.48|1087.68|35
1652143670000|2022-05-10 00:47:50|1106.31|1088.51|1108.06|1090.26|1108.39|1090.59|1106.31|1088.51|35
1652143680000|2022-05-10 00:48:00|1108.17|1090.37|1104.49|1086.69|1108.36|1090.56|1104.49|1086.69|35
1652143690000|2022-05-10 00:48:10|1104.29|1086.49|1106.32|1088.52|1106.36|1088.56|1104.12|1086.32|40
1652143700000|2022-05-10 00:48:20|1106.67|1088.87|1104.94|1087.14|1108.4|1090.6|1104.94|1087.14|36
1652143710000|2022-05-10 00:48:30|1104.91|1087.11|1103.14|1085.34|1105.44|1087.64|1102.98|1085.18|39
1652143720000|2022-05-10 00:48:40|1103.1|1085.3|1103.84|1086.04|1103.84|1086.04|1100.32|1082.52|39
1652143730000|2022-05-10 00:48:50|1103.65|1085.85|1103.45|1085.65|1103.65|1085.85|1102.51|1084.71|34
1652143740000|2022-05-10 00:49:00|1103.37|1085.57|1101.22|1083.42|1103.37|1085.57|1101.22|1083.42|38
1652143750000|2022-05-10 00:49:10|1101.25|1083.45|1100.73|1082.93|1102.38|1084.58|1100.39|1082.59|30
1652143760000|2022-05-10 00:49:20|1101.05|1083.25|1101.2|1083.4|1101.46|1083.66|1099.85|1082.05|34
1652143770000|2022-05-10 00:49:30|1100.98|1083.18|1099.95|1082.15|1102.64|1084.84|1099.73|1081.93|36
1652143780000|2022-05-10 00:49:40|1100.4|1082.6|1100.55|1082.75|1102.25|1084.45|1100.35|1082.55|36
1652143790000|2022-05-10 00:49:50|1100.45|1082.65|1101.16|1083.36|1102.03|1084.23|1099.52|1081.72|29
1652143800000|2022-05-10 00:50:00|1101.12|1083.32|1099.26|1081.46|1101.68|1083.88|1099.26|1081.46|24
1652143810000|2022-05-10 00:50:10|1099.01|1081.21|1101.44|1083.64|1101.91|1084.11|1099.01|1081.21|29
1652143820000|2022-05-10 00:50:20|1101.43|1083.63|1104.04|1086.24|1104.04|1086.24|1101.38|1083.58|32
1652143830000|2022-05-10 00:50:30|1104.06|1086.26|1104.36|1086.56|1104.41|1086.61|1103.42|1085.62|30
1652143840000|2022-05-10 00:50:40|1104.71|1086.91|1106.25|1088.45|1106.42|1088.62|1104.71|1086.91|31
1652143850000|2022-05-10 00:50:50|1106.34|1088.54|1105.05|1087.25|1106.35|1088.55|1104.96|1087.16|26
1652143860000|2022-05-10 00:51:00|1105.1|1087.3|1102.4|1084.6|1105.1|1087.3|1102.39|1084.59|29
1652143870000|2022-05-10 00:51:10|1102.47|1084.67|1101.02|1083.22|1103.05|1085.25|1101.02|1083.22|31
1652143880000|2022-05-10 00:51:20|1101.06|1083.26|1098.53|1080.73|1101.15|1083.35|1098.53|1080.73|29
1652143890000|2022-05-10 00:51:30|1098.76|1080.96|1099.25|1081.45|1099.35|1081.55|1098.38|1080.58|32
1652143900000|2022-05-10 00:51:40|1099.14|1081.34|1096.27|1078.47|1099.25|1081.45|1096.26|1078.46|24
1652143910000|2022-05-10 00:51:50|1096.39|1078.59|1098.13|1080.33|1098.98|1081.18|1096.21|1078.41|35
1652143920000|2022-05-10 00:52:00|1097.82|1080.02|1098.24|1080.44|1098.9|1081.1|1096.8|1079|38
1652143930000|2022-05-10 00:52:10|1098.22|1080.42|1098.94|1081.14|1098.99|1081.19|1097.54|1079.74|32
1652143940000|2022-05-10 00:52:20|1098.9|1081.1|1097.35|1079.55|1098.9|1081.1|1097.21|1079.41|25
1652143950000|2022-05-10 00:52:30|1097.37|1079.57|1098.39|1080.59|1098.56|1080.76|1097.33|1079.53|25
1652143960000|2022-05-10 00:52:40|1098.13|1080.33|1095.15|1077.35|1098.13|1080.33|1094.85|1077.05|32
1652143970000|2022-05-10 00:52:50|1094.96|1077.16|1093.73|1075.93|1095.43|1077.63|1093.73|1075.93|31
1652143980000|2022-05-10 00:53:00|1093.65|1075.85|1095.23|1077.43|1095.23|1077.43|1093.05|1075.25|37
1652143990000|2022-05-10 00:53:10|1095.28|1077.48|1094.82|1077.02|1095.44|1077.64|1094.78|1076.98|37
1652144000000|2022-05-10 00:53:20|1094.62|1076.82|1093.81|1076.01|1094.62|1076.82|1093.81|1076.01|24
1652144010000|2022-05-10 00:53:30|1093.69|1075.89|1095.41|1077.61|1095.41|1077.61|1093.56|1075.76|32
1652144020000|2022-05-10 00:53:40|1095.42|1077.62|1096.32|1078.52|1096.35|1078.55|1095.4|1077.6|24
1652144030000|2022-05-10 00:53:50|1096.35|1078.55|1098.4|1080.6|1098.56|1080.76|1096.34|1078.54|30
1652144040000|2022-05-10 00:54:00|1098.43|1080.63|1098.38|1080.58|1100.5|1082.7|1098.18|1080.38|32
1652144050000|2022-05-10 00:54:10|1098.39|1080.59|1096.58|1078.78|1098.39|1080.59|1096.58|1078.78|31
1652144060000|2022-05-10 00:54:20|1096.54|1078.74|1098.17|1080.37|1098.32|1080.52|1096.43|1078.63|36
1652144070000|2022-05-10 00:54:30|1098.14|1080.34|1098.2|1080.4|1098.33|1080.53|1097.56|1079.76|30
1652144080000|2022-05-10 00:54:40|1098.24|1080.44|1096.65|1078.85|1098.78|1080.98|1096.65|1078.85|33
1652144090000|2022-05-10 00:54:50|1096.68|1078.88|1096.64|1078.84|1096.96|1079.16|1095.88|1078.08|27
1652144100000|2022-05-10 00:55:00|1096.59|1078.79|1094.01|1076.21|1096.62|1078.82|1093.95|1076.15|27
1652144110000|2022-05-10 00:55:10|1094.43|1076.63|1096.53|1078.73|1096.84|1079.04|1094.4|1076.6|35
1652144120000|2022-05-10 00:55:20|1096.54|1078.74|1099.58|1081.78|1099.71|1081.91|1096.53|1078.73|36
1652144130000|2022-05-10 00:55:30|1099.57|1081.77|1099.53|1081.73|1099.91|1082.11|1098.88|1081.08|29
1652144140000|2022-05-10 00:55:40|1099.55|1081.75|1100.4|1082.6|1100.4|1082.6|1099.36|1081.56|22
1652144150000|2022-05-10 00:55:50|1100.45|1082.65|1101.33|1083.53|1101.78|1083.98|1100.45|1082.65|32
1652144160000|2022-05-10 00:56:00|1101.32|1083.52|1098.04|1080.24|1101.32|1083.52|1098.04|1080.24|32
1652144170000|2022-05-10 00:56:10|1098.01|1080.21|1099.3|1081.5|1099.61|1081.81|1097.56|1079.76|32
1652144180000|2022-05-10 00:56:20|1099.43|1081.63|1103.62|1085.82|1104.28|1086.48|1099.43|1081.63|39
1652144190000|2022-05-10 00:56:30|1103.55|1085.75|1104.55|1086.75|1104.61|1086.81|1102.76|1084.96|37
1652144200000|2022-05-10 00:56:40|1104.44|1086.64|1103.8|1086|1104.9|1087.1|1103.8|1086|35
1652144210000|2022-05-10 00:56:50|1103.72|1085.92|1103.29|1085.49|1103.72|1085.92|1102.67|1084.87|33
1652144220000|2022-05-10 00:57:00|1103.3|1085.5|1101.44|1083.64|1103.4|1085.6|1100.89|1083.09|37
1652144230000|2022-05-10 00:57:10|1101.52|1083.72|1101.01|1083.21|1102.39|1084.59|1101.01|1083.21|33
1652144240000|2022-05-10 00:57:20|1101.02|1083.22|1103.48|1085.68|1103.48|1085.68|1101.02|1083.22|35
1652144250000|2022-05-10 00:57:30|1103.54|1085.74|1105.15|1087.35|1105.15|1087.35|1103.54|1085.74|33
1652144260000|2022-05-10 00:57:40|1105.29|1087.49|1106.45|1088.65|1107.4|1089.6|1105.27|1087.47|37
1652144270000|2022-05-10 00:57:50|1106.63|1088.83|1105.64|1087.84|1108.23|1090.43|1105.64|1087.84|37
1652144280000|2022-05-10 00:58:00|1105.56|1087.76|1104.92|1087.12|1106.42|1088.62|1104.92|1087.12|33
1652144290000|2022-05-10 00:58:10|1105.04|1087.24|1105.6|1087.8|1105.81|1088.01|1104.83|1087.03|33
1652144300000|2022-05-10 00:58:20|1105.63|1087.83|1105|1087.2|1105.94|1088.14|1104.95|1087.15|28
1652144310000|2022-05-10 00:58:30|1104.93|1087.13|1107.18|1089.38|1107.23|1089.43|1104.93|1087.13|27
1652144320000|2022-05-10 00:58:40|1107.37|1089.57|1109.7|1091.9|1109.7|1091.9|1107.37|1089.57|32
1652144330000|2022-05-10 00:58:50|1109.6|1091.8|1110.46|1092.66|1112.2|1094.4|1109.6|1091.8|35
1652144340000|2022-05-10 00:59:00|1110.52|1092.72|1109.51|1091.71|1110.52|1092.72|1109.51|1091.71|35
1652144350000|2022-05-10 00:59:10|1109.49|1091.69|1110.33|1092.53|1110.5|1092.7|1109.48|1091.68|34
1652144360000|2022-05-10 00:59:20|1110.31|1092.51|1110.4|1092.6|1110.58|1092.78|1109.97|1092.17|35
1652144370000|2022-05-10 00:59:30|1110.51|1092.71|1111.57|1093.77|1112.86|1095.06|1110.51|1092.71|37
1652144380000|2022-05-10 00:59:40|1111.47|1093.67|1115.05|1097.25|1115.45|1097.65|1110.56|1092.76|40
1652144390000|2022-05-10 00:59:50|1115.32|1097.52|1113.83|1096.03|1115.32|1097.52|1113.44|1095.64|32
1652144400000|2022-05-10 01:00:00|1113.89|1096.09|1113.22|1095.42|1114.51|1096.71|1112.63|1094.83|29
1652144410000|2022-05-10 01:00:10|1113.06|1095.26|1115.32|1097.52|1115.39|1097.59|1112.07|1094.27|33
1652144420000|2022-05-10 01:00:20|1115.34|1097.54|1114.92|1097.12|1117.1|1099.3|1114.48|1096.68|32
1652144430000|2022-05-10 01:00:30|1114.63|1096.83|1115.38|1097.58|1115.38|1097.58|1113.23|1095.43|31
1652144440000|2022-05-10 01:00:40|1115.36|1097.56|1115.08|1097.28|1115.77|1097.97|1113.95|1096.15|30
1652144450000|2022-05-10 01:00:50|1115.1|1097.3|1114.22|1096.42|1115.76|1097.96|1114.04|1096.24|32
1652144460000|2022-05-10 01:01:00|1114.2|1096.4|1111.6|1093.8|1114.2|1096.4|1111.55|1093.75|30
1652144470000|2022-05-10 01:01:10|1111.55|1093.75|1111.17|1093.37|1111.6|1093.8|1109.3|1091.5|28
1652144480000|2022-05-10 01:01:20|1111.56|1093.76|1112.28|1094.48|1113.11|1095.31|1111.44|1093.64|36
1652144490000|2022-05-10 01:01:30|1112.39|1094.59|1112.5|1094.7|1113.22|1095.42|1112.36|1094.56|27
1652144500000|2022-05-10 01:01:40|1112.44|1094.64|1113.3|1095.5|1114.07|1096.27|1111.97|1094.17|34
1652144510000|2022-05-10 01:01:50|1112.91|1095.11|1112.62|1094.82|1112.91|1095.11|1111.55|1093.75|21
1652144520000|2022-05-10 01:02:00|1112.64|1094.84|1113.54|1095.74|1113.54|1095.74|1110.75|1092.95|25
1652144530000|2022-05-10 01:02:10|1113.48|1095.68|1113.16|1095.36|1114.16|1096.36|1112.95|1095.15|21
1652144540000|2022-05-10 01:02:20|1113.23|1095.43|1112.51|1094.71|1113.3|1095.5|1112.26|1094.46|19
1652144550000|2022-05-10 01:02:30|1112.56|1094.76|1114.58|1096.78|1114.74|1096.94|1112.51|1094.71|35
1652144560000|2022-05-10 01:02:40|1114.65|1096.85|1115.52|1097.72|1115.52|1097.72|1113.49|1095.69|37
1652144570000|2022-05-10 01:02:50|1115.82|1098.02|1115.15|1097.35|1115.82|1098.02|1114.65|1096.85|26
1652144580000|2022-05-10 01:03:00|1115.05|1097.25|1117.82|1100.02|1117.82|1100.02|1114.5|1096.7|35
1652144590000|2022-05-10 01:03:10|1117.88|1100.08|1118.78|1100.98|1119.14|1101.34|1117.88|1100.08|34
1652144600000|2022-05-10 01:03:20|1118.92|1101.12|1121.24|1103.44|1121.24|1103.44|1118.92|1101.12|34
1652144610000|2022-05-10 01:03:30|1121.12|1103.32|1120.88|1103.08|1121.12|1103.32|1119.43|1101.63|36
1652144620000|2022-05-10 01:03:40|1120.84|1103.04|1121|1103.2|1122.16|1104.36|1120.4|1102.6|35
1652144630000|2022-05-10 01:03:50|1120.71|1102.91|1120.97|1103.17|1122.41|1104.61|1120.38|1102.58|35
1652144640000|2022-05-10 01:04:00|1121.04|1103.24|1120.41|1102.61|1121.37|1103.57|1120.37|1102.57|26
1652144650000|2022-05-10 01:04:10|1120.42|1102.62|1121.12|1103.32|1121.12|1103.32|1119.86|1102.06|33
1652144660000|2022-05-10 01:04:20|1121.21|1103.41|1121.56|1103.76|1122.15|1104.35|1120.32|1102.52|35
1652144670000|2022-05-10 01:04:30|1121.55|1103.75|1121.06|1103.26|1121.55|1103.75|1120.5|1102.7|27
1652144680000|2022-05-10 01:04:40|1121.03|1103.23|1119.49|1101.69|1121.21|1103.41|1119.49|1101.69|24
1652144690000|2022-05-10 01:04:50|1119.57|1101.77|1122.86|1105.06|1123.27|1105.47|1119.51|1101.71|36
1652144700000|2022-05-10 01:05:00|1122.51|1104.71|1123.9|1106.1|1123.91|1106.11|1121.92|1104.12|34
1652144710000|2022-05-10 01:05:10|1123.91|1106.11|1128.83|1111.03|1129.4|1111.6|1123.84|1106.04|33
1652144720000|2022-05-10 01:05:20|1128.35|1110.55|1129.52|1111.72|1129.83|1112.03|1127.28|1109.48|31
1652144730000|2022-05-10 01:05:30|1129.72|1111.92|1130.56|1112.76|1133.92|1116.12|1129.72|1111.92|37
1652144740000|2022-05-10 01:05:40|1130.79|1112.99|1131.05|1113.25|1131.05|1113.25|1128.56|1110.76|33
1652144750000|2022-05-10 01:05:50|1131.42|1113.62|1131.99|1114.19|1132.73|1114.93|1130.54|1112.74|34
1652144760000|2022-05-10 01:06:00|1132.34|1114.54|1135.04|1117.24|1136.25|1118.45|1132.34|1114.54|35
1652144770000|2022-05-10 01:06:10|1134.93|1117.13|1133.29|1115.49|1134.93|1117.13|1132.1|1114.3|33
1652144780000|2022-05-10 01:06:20|1133.51|1115.71|1132.49|1114.69|1134.4|1116.6|1132.34|1114.54|38
1652144790000|2022-05-10 01:06:30|1132.5|1114.7|1134.57|1116.77|1134.84|1117.04|1132.22|1114.42|39
1652144800000|2022-05-10 01:06:40|1134.72|1116.92|1136.95|1119.15|1136.95|1119.15|1134.72|1116.92|32
1652144810000|2022-05-10 01:06:50|1136.61|1118.81|1134.8|1117|1137.61|1119.81|1134.8|1117|34
1652144820000|2022-05-10 01:07:00|1134.79|1116.99|1133.39|1115.59|1136.01|1118.21|1133.21|1115.41|36
1652144830000|2022-05-10 01:07:10|1133.27|1115.47|1135.1|1117.3|1135.21|1117.41|1133.27|1115.47|30
1652144840000|2022-05-10 01:07:20|1135.06|1117.26|1134.51|1116.71|1135.06|1117.26|1134.06|1116.26|28
1652144850000|2022-05-10 01:07:30|1134.13|1116.33|1131.65|1113.85|1134.13|1116.33|1131.35|1113.55|31
1652144860000|2022-05-10 01:07:40|1131.63|1113.83|1130.29|1112.49|1131.63|1113.83|1130.29|1112.49|30
1652144870000|2022-05-10 01:07:50|1130.2|1112.4|1127.44|1109.64|1130.2|1112.4|1127.31|1109.51|37
1652144880000|2022-05-10 01:08:00|1127.37|1109.57|1127.93|1110.13|1128.06|1110.26|1126.38|1108.58|35
1652144890000|2022-05-10 01:08:10|1127.89|1110.09|1126.17|1108.37|1127.89|1110.09|1126.17|1108.37|31
1652144900000|2022-05-10 01:08:20|1125.69|1107.89|1127.26|1109.46|1127.26|1109.46|1125.4|1107.6|25
1652144910000|2022-05-10 01:08:30|1127.28|1109.48|1129.35|1111.55|1129.35|1111.55|1127|1109.2|24
1652144920000|2022-05-10 01:08:40|1129.43|1111.63|1127.22|1109.42|1129.43|1111.63|1126.55|1108.75|34
1652144930000|2022-05-10 01:08:50|1127.33|1109.53|1128.4|1110.6|1128.74|1110.94|1127.33|1109.53|27
1652144940000|2022-05-10 01:09:00|1128.41|1110.61|1128.4|1110.6|1129.97|1112.17|1128.05|1110.25|32
1652144950000|2022-05-10 01:09:10|1128.41|1110.61|1130.17|1112.37|1130.4|1112.6|1128.41|1110.61|34
1652144960000|2022-05-10 01:09:20|1130.2|1112.4|1135.63|1117.83|1136.24|1118.44|1130.2|1112.4|36
1652144970000|2022-05-10 01:09:30|1135.55|1117.75|1138.98|1121.18|1139.01|1121.21|1135.21|1117.41|33
1652144980000|2022-05-10 01:09:40|1138.94|1121.14|1141.6|1123.8|1141.6|1123.8|1137.95|1120.15|36
1652144990000|2022-05-10 01:09:50|1141.58|1123.78|1141.33|1123.53|1142.86|1125.06|1140.93|1123.13|34
1652145000000|2022-05-10 01:10:00|1141.15|1123.35|1140.07|1122.27|1141.68|1123.88|1139.97|1122.17|26
1652145010000|2022-05-10 01:10:10|1140.1|1122.3|1139.5|1121.7|1140.3|1122.5|1139.35|1121.55|32
1652145020000|2022-05-10 01:10:20|1139.4|1121.6|1139.27|1121.47|1140.67|1122.87|1139.26|1121.46|34
1652145030000|2022-05-10 01:10:30|1139.21|1121.41|1136.61|1118.81|1139.21|1121.41|1134.94|1117.14|35
1652145040000|2022-05-10 01:10:40|1136.68|1118.88|1134.21|1116.41|1136.77|1118.97|1134.01|1116.21|35
1652145050000|2022-05-10 01:10:50|1134.58|1116.78|1133.39|1115.59|1134.58|1116.78|1133.35|1115.55|31
1652145060000|2022-05-10 01:11:00|1133.42|1115.62|1130.21|1112.41|1133.44|1115.64|1129.96|1112.16|35
1652145070000|2022-05-10 01:11:10|1129.83|1112.03|1132.68|1114.88|1132.68|1114.88|1129.55|1111.75|36
1652145080000|2022-05-10 01:11:20|1132.67|1114.87|1132.51|1114.71|1133.06|1115.26|1131.96|1114.16|33
1652145090000|2022-05-10 01:11:30|1132.43|1114.63|1131.08|1113.28|1132.89|1115.09|1131.04|1113.24|32
1652145100000|2022-05-10 01:11:40|1131.06|1113.26|1131.43|1113.63|1132.43|1114.63|1131.06|1113.26|29
1652145110000|2022-05-10 01:11:50|1131.44|1113.64|1131.15|1113.35|1133.42|1115.62|1131.15|1113.35|32
1652145120000|2022-05-10 01:12:00|1131.42|1113.62|1129.47|1111.67|1131.42|1113.62|1129.44|1111.64|30
1652145130000|2022-05-10 01:12:10|1129.46|1111.66|1126.79|1108.99|1129.6|1111.8|1126.27|1108.47|32
1652145140000|2022-05-10 01:12:20|1127|1109.2|1124.53|1106.73|1127.14|1109.34|1124.53|1106.73|37
1652145150000|2022-05-10 01:12:30|1124.54|1106.74|1125.15|1107.35|1126.51|1108.71|1124.5|1106.7|29
1652145160000|2022-05-10 01:12:40|1125.07|1107.27|1123.39|1105.59|1125.07|1107.27|1123.09|1105.29|36
1652145170000|2022-05-10 01:12:50|1123.29|1105.49|1123.36|1105.56|1123.42|1105.62|1122.64|1104.84|29
1652145180000|2022-05-10 01:13:00|1123.16|1105.36|1115.38|1097.58|1123.16|1105.36|1115.1|1097.3|35
1652145190000|2022-05-10 01:13:10|1115.21|1097.41|1113.38|1095.58|1115.34|1097.54|1112.72|1094.92|35
1652145200000|2022-05-10 01:13:20|1113.6|1095.8|1115.53|1097.73|1116.27|1098.47|1113.6|1095.8|33
1652145210000|2022-05-10 01:13:30|1115.54|1097.74|1117.33|1099.53|1117.34|1099.54|1115.06|1097.26|34
1652145220000|2022-05-10 01:13:40|1117.29|1099.49|1119.59|1101.79|1119.59|1101.79|1116.97|1099.17|32
1652145230000|2022-05-10 01:13:50|1119.53|1101.73|1119|1101.2|1119.65|1101.85|1117.8|1100|34
1652145240000|2022-05-10 01:14:00|1118.68|1100.88|1119.4|1101.6|1119.5|1101.7|1118.66|1100.86|29
1652145250000|2022-05-10 01:14:10|1119.43|1101.63|1119.42|1101.62|1120.45|1102.65|1119.41|1101.61|27
1652145260000|2022-05-10 01:14:20|1119.38|1101.58|1120.03|1102.23|1120.36|1102.56|1119.37|1101.57|31
1652145270000|2022-05-10 01:14:30|1120.02|1102.22|1116.59|1098.79|1120.02|1102.22|1116.59|1098.79|34
1652145280000|2022-05-10 01:14:40|1116.6|1098.8|1118.88|1101.08|1118.9|1101.1|1116.6|1098.8|30
1652145290000|2022-05-10 01:14:50|1118.84|1101.04|1119.4|1101.6|1119.59|1101.79|1118.84|1101.04|19
1652145300000|2022-05-10 01:15:00|1119.39|1101.59|1121.33|1103.53|1121.33|1103.53|1119.26|1101.46|28
1652145310000|2022-05-10 01:15:10|1121.22|1103.42|1122.81|1105.01|1122.84|1105.04|1121.22|1103.42|31
1652145320000|2022-05-10 01:15:20|1122.86|1105.06|1125.56|1107.76|1126.24|1108.44|1122.86|1105.06|32
1652145330000|2022-05-10 01:15:30|1125.52|1107.72|1126.49|1108.69|1128.4|1110.6|1125.1|1107.3|36
1652145340000|2022-05-10 01:15:40|1126.27|1108.47|1125.41|1107.61|1126.36|1108.56|1125.32|1107.52|33
1652145350000|2022-05-10 01:15:50|1125.36|1107.56|1122.94|1105.14|1125.36|1107.56|1122.9|1105.1|33
1652145360000|2022-05-10 01:16:00|1122.93|1105.13|1119.71|1101.91|1122.93|1105.13|1119.71|1101.91|37
1652145370000|2022-05-10 01:16:10|1119.74|1101.94|1118.55|1100.75|1120.44|1102.64|1118.27|1100.47|34
1652145380000|2022-05-10 01:16:20|1118.56|1100.76|1118.4|1100.6|1119.21|1101.41|1118.12|1100.32|22
1652145390000|2022-05-10 01:16:30|1118.39|1100.59|1120.63|1102.83|1121.13|1103.33|1118.39|1100.59|30
1652145400000|2022-05-10 01:16:40|1120.61|1102.81|1121.39|1103.59|1121.39|1103.59|1120.37|1102.57|19
1652145410000|2022-05-10 01:16:50|1121.35|1103.55|1121.9|1104.1|1122.45|1104.65|1121.33|1103.53|23
1652145420000|2022-05-10 01:17:00|1121.83|1104.03|1122.7|1104.9|1123.4|1105.6|1121.68|1103.88|16
1652145430000|2022-05-10 01:17:10|1122.65|1104.85|1121.6|1103.8|1122.75|1104.95|1121.28|1103.48|13
1652145440000|2022-05-10 01:17:20|1121.5|1103.7|1118.29|1100.49|1121.5|1103.7|1118.29|1100.49|21
1652145450000|2022-05-10 01:17:30|1117.75|1099.95|1115.4|1097.6|1117.75|1099.95|1115.38|1097.58|15
1652145460000|2022-05-10 01:17:40|1115.53|1097.73|1117.42|1099.62|1117.69|1099.89|1115.51|1097.71|33
1652145470000|2022-05-10 01:17:50|1117.43|1099.63|1117.55|1099.75|1118.32|1100.52|1117.43|1099.63|15
1652145480000|2022-05-10 01:18:00|1117.52|1099.72|1115.9|1098.1|1117.52|1099.72|1115.87|1098.07|28
1652145490000|2022-05-10 01:18:10|1115.88|1098.08|1114.65|1096.85|1116.27|1098.47|1114.44|1096.64|37
1652145500000|2022-05-10 01:18:20|1114.55|1096.75|1115.65|1097.85|1115.71|1097.91|1114.53|1096.73|33
1652145510000|2022-05-10 01:18:30|1115.95|1098.15|1115.45|1097.65|1115.95|1098.15|1114.43|1096.63|31
1652145520000|2022-05-10 01:18:40|1115.21|1097.41|1113.34|1095.54|1115.21|1097.41|1112.81|1095.01|35
1652145530000|2022-05-10 01:18:50|1113.4|1095.6|1113.38|1095.58|1113.65|1095.85|1112.69|1094.89|30
1652145540000|2022-05-10 01:19:00|1113.18|1095.38|1113.49|1095.69|1114.2|1096.4|1112.74|1094.94|27
1652145550000|2022-05-10 01:19:10|1113.63|1095.83|1115.01|1097.21|1115.13|1097.33|1113.63|1095.83|20
1652145560000|2022-05-10 01:19:20|1114.7|1096.9|1113.48|1095.68|1114.77|1096.97|1112.84|1095.04|30
1652145570000|2022-05-10 01:19:30|1113.4|1095.6|1112.66|1094.86|1113.4|1095.6|1112.57|1094.77|30
1652145580000|2022-05-10 01:19:40|1112.67|1094.87|1113.46|1095.66|1114.12|1096.32|1112.67|1094.87|28
1652145590000|2022-05-10 01:19:50|1113.55|1095.75|1114.35|1096.55|1114.35|1096.55|1113.09|1095.29|30
1652145600000|2022-05-10 01:20:00|1114.36|1096.56|1116.26|1098.46|1116.26|1098.46|1114.36|1096.56|35
1652145610000|2022-05-10 01:20:10|1116.42|1098.62|1115.82|1098.02|1116.42|1098.62|1115.52|1097.72|23
1652145620000|2022-05-10 01:20:20|1115.59|1097.79|1117.37|1099.57|1117.41|1099.61|1115.59|1097.79|28
1652145630000|2022-05-10 01:20:30|1117.38|1099.58|1119|1101.2|1119.05|1101.25|1117.38|1099.58|21
1652145640000|2022-05-10 01:20:40|1119.02|1101.22|1119.45|1101.65|1119.78|1101.98|1119.02|1101.22|23
1652145650000|2022-05-10 01:20:50|1119.46|1101.66|1119.44|1101.64|1119.49|1101.69|1119.36|1101.56|19
1652145660000|2022-05-10 01:21:00|1119.48|1101.68|1119.46|1101.66|1119.83|1102.03|1119.44|1101.64|23
1652145670000|2022-05-10 01:21:10|1119.47|1101.67|1117.65|1099.85|1119.47|1101.67|1117.5|1099.7|32
1652145680000|2022-05-10 01:21:20|1117.8|1100|1115.78|1097.98|1117.8|1100|1115.78|1097.98|29
1652145690000|2022-05-10 01:21:30|1115.92|1098.12|1117.11|1099.31|1117.2|1099.4|1115.45|1097.65|32
1652145700000|2022-05-10 01:21:40|1117.16|1099.36|1115.58|1097.78|1117.16|1099.36|1115.16|1097.36|32
1652145710000|2022-05-10 01:21:50|1115.6|1097.8|1115.32|1097.52|1116.29|1098.49|1115.24|1097.44|36
1652145720000|2022-05-10 01:22:00|1115.24|1097.44|1116.4|1098.6|1116.4|1098.6|1114.57|1096.77|33
1652145730000|2022-05-10 01:22:10|1116.5|1098.7|1118.19|1100.39|1118.19|1100.39|1115.43|1097.63|34
1652145740000|2022-05-10 01:22:20|1118.4|1100.6|1118.28|1100.48|1118.4|1100.6|1117.35|1099.55|26
1652145750000|2022-05-10 01:22:30|1118.29|1100.49|1119.54|1101.74|1119.6|1101.8|1118.29|1100.49|27
1652145760000|2022-05-10 01:22:40|1119.57|1101.77|1120.39|1102.59|1121.75|1103.95|1119.49|1101.69|29
1652145770000|2022-05-10 01:22:50|1120.54|1102.74|1118.61|1100.81|1121.45|1103.65|1117.82|1100.02|30
1652145780000|2022-05-10 01:23:00|1117.79|1099.99|1118.35|1100.55|1118.35|1100.55|1116.63|1098.83|31
1652145790000|2022-05-10 01:23:10|1118.23|1100.43|1121.33|1103.53|1121.33|1103.53|1117.74|1099.94|30
1652145800000|2022-05-10 01:23:20|1121.51|1103.71|1122.41|1104.61|1122.42|1104.62|1121.4|1103.6|37
1652145810000|2022-05-10 01:23:30|1122.4|1104.6|1122.16|1104.36|1123.25|1105.45|1122.16|1104.36|32
1652145820000|2022-05-10 01:23:40|1122.17|1104.37|1121.27|1103.47|1123.01|1105.21|1121.27|1103.47|36
1652145830000|2022-05-10 01:23:50|1121.42|1103.62|1117.29|1099.49|1121.42|1103.62|1117.14|1099.34|39
1652145840000|2022-05-10 01:24:00|1117.03|1099.23|1118.3|1100.5|1118.9|1101.1|1116.9|1099.1|29
1652145850000|2022-05-10 01:24:10|1118.33|1100.53|1119.49|1101.69|1119.49|1101.69|1117.97|1100.17|36
1652145860000|2022-05-10 01:24:20|1119.43|1101.63|1117.49|1099.69|1119.49|1101.69|1117.49|1099.69|36
1652145870000|2022-05-10 01:24:30|1117.22|1099.42|1118.91|1101.11|1119.38|1101.58|1116.65|1098.85|31
1652145880000|2022-05-10 01:24:40|1118.88|1101.08|1119.43|1101.63|1119.43|1101.63|1118.82|1101.02|25
1652145890000|2022-05-10 01:24:50|1119.36|1101.56|1118.41|1100.61|1119.45|1101.65|1118.34|1100.54|29
1652145900000|2022-05-10 01:25:00|1118.35|1100.55|1119.22|1101.42|1119.23|1101.43|1117.97|1100.17|16
1652145910000|2022-05-10 01:25:10|1119.24|1101.44|1118.35|1100.55|1120.4|1102.6|1118.24|1100.44|29
1652145920000|2022-05-10 01:25:20|1118.31|1100.51|1119.35|1101.55|1119.35|1101.55|1118.24|1100.44|29
1652145930000|2022-05-10 01:25:30|1119.36|1101.56|1119.58|1101.78|1121.23|1103.43|1119.35|1101.55|30
1652145940000|2022-05-10 01:25:40|1119.48|1101.68|1118.66|1100.86|1119.75|1101.95|1118.66|1100.86|32
1652145950000|2022-05-10 01:25:50|1118.55|1100.75|1119.08|1101.28|1119.34|1101.54|1118.15|1100.35|29
1652145960000|2022-05-10 01:26:00|1119.07|1101.27|1122.29|1104.49|1122.29|1104.49|1118.77|1100.97|34
1652145970000|2022-05-10 01:26:10|1122.56|1104.76|1120.38|1102.58|1122.57|1104.77|1119.6|1101.8|34
1652145980000|2022-05-10 01:26:20|1120.37|1102.57|1120.54|1102.74|1120.6|1102.8|1119.62|1101.82|31
1652145990000|2022-05-10 01:26:30|1120.69|1102.89|1122.4|1104.6|1122.4|1104.6|1120.59|1102.79|26
1652146000000|2022-05-10 01:26:40|1122.25|1104.45|1123.54|1105.74|1123.54|1105.74|1122.25|1104.45|13
1652146010000|2022-05-10 01:26:50|1123.83|1106.03|1123.57|1105.77|1124.13|1106.33|1123.27|1105.47|18
1652146020000|2022-05-10 01:27:00|1123.7|1105.9|1123.72|1105.92|1124.4|1106.6|1123.55|1105.75|21
1652146030000|2022-05-10 01:27:10|1123.75|1105.95|1122.74|1104.94|1123.75|1105.95|1122.71|1104.91|17
1652146040000|2022-05-10 01:27:20|1122.65|1104.85|1120.4|1102.6|1122.65|1104.85|1120.11|1102.31|30
1652146050000|2022-05-10 01:27:30|1120.31|1102.51|1119.63|1101.83|1120.31|1102.51|1119.53|1101.73|24
1652146060000|2022-05-10 01:27:40|1119.59|1101.79|1120.19|1102.39|1120.37|1102.57|1119.43|1101.63|18
1652146070000|2022-05-10 01:27:50|1120.37|1102.57|1119.6|1101.8|1120.46|1102.66|1119.59|1101.79|24
1652146080000|2022-05-10 01:28:00|1119.8|1102|1119.49|1101.69|1120.41|1102.61|1119.49|1101.69|25
1652146090000|2022-05-10 01:28:10|1119.48|1101.68|1120.61|1102.81|1121.06|1103.26|1119.48|1101.68|19
1652146100000|2022-05-10 01:28:20|1120.5|1102.7|1120.61|1102.81|1120.61|1102.81|1120.26|1102.46|17
1652146110000|2022-05-10 01:28:30|1120.6|1102.8|1119.63|1101.83|1120.6|1102.8|1119.36|1101.56|29
1652146120000|2022-05-10 01:28:40|1120.13|1102.33|1119.68|1101.88|1120.39|1102.59|1119.68|1101.88|31
1652146130000|2022-05-10 01:28:50|1119.63|1101.83|1121.37|1103.57|1121.37|1103.57|1119.62|1101.82|22
1652146140000|2022-05-10 01:29:00|1121.36|1103.56|1125.36|1107.56|1125.4|1107.6|1121.36|1103.56|32
1652146150000|2022-05-10 01:29:10|1125.54|1107.74|1125.22|1107.42|1126.24|1108.44|1125|1107.2|31
1652146160000|2022-05-10 01:29:20|1124.99|1107.19|1125.26|1107.46|1125.31|1107.51|1124.49|1106.69|31
1652146170000|2022-05-10 01:29:30|1125.33|1107.53|1125.52|1107.72|1126.44|1108.64|1125.33|1107.53|30
1652146180000|2022-05-10 01:29:40|1125.85|1108.05|1124.31|1106.51|1126.19|1108.39|1124.31|1106.51|30
1652146190000|2022-05-10 01:29:50|1124.29|1106.49|1124.9|1107.1|1125.65|1107.85|1124.29|1106.49|39
1652146200000|2022-05-10 01:30:00|1124.92|1107.12|1122.52|1104.72|1124.92|1107.12|1122.52|1104.72|32
1652146210000|2022-05-10 01:30:10|1122.45|1104.65|1121.92|1104.12|1122.46|1104.66|1121.92|1104.12|23
1652146220000|2022-05-10 01:30:20|1121.81|1104.01|1120.82|1103.02|1122|1104.2|1120.82|1103.02|24
1652146230000|2022-05-10 01:30:30|1120.84|1103.04|1119.35|1101.55|1120.84|1103.04|1119.28|1101.48|32
1652146240000|2022-05-10 01:30:40|1119.34|1101.54|1119.2|1101.4|1119.34|1101.54|1117.58|1099.78|34
1652146250000|2022-05-10 01:30:50|1119.15|1101.35|1118.21|1100.41|1119.15|1101.35|1118.21|1100.41|31
1652146260000|2022-05-10 01:31:00|1118.16|1100.36|1118.17|1100.37|1118.42|1100.62|1117.39|1099.59|33
1652146270000|2022-05-10 01:31:10|1118.13|1100.33|1116.49|1098.69|1118.15|1100.35|1116.4|1098.6|33
1652146280000|2022-05-10 01:31:20|1116.41|1098.61|1116.09|1098.29|1116.41|1098.61|1115.92|1098.12|23
1652146290000|2022-05-10 01:31:30|1116.08|1098.28|1117.32|1099.52|1117.32|1099.52|1116.03|1098.23|25
1652146300000|2022-05-10 01:31:40|1117.31|1099.51|1115.75|1097.95|1117.47|1099.67|1115.75|1097.95|25
1652146310000|2022-05-10 01:31:50|1115.65|1097.85|1117.5|1099.7|1117.9|1100.1|1115.64|1097.84|28
1652146320000|2022-05-10 01:32:00|1117.52|1099.72|1117.08|1099.28|1117.65|1099.85|1116.87|1099.07|31
1652146330000|2022-05-10 01:32:10|1117.4|1099.6|1115.78|1097.98|1117.4|1099.6|1115.78|1097.98|24
1652146340000|2022-05-10 01:32:20|1115.74|1097.94|1114.96|1097.16|1115.96|1098.16|1114.96|1097.16|16
1652146350000|2022-05-10 01:32:30|1115.01|1097.21|1113.08|1095.28|1115.11|1097.31|1112.86|1095.06|36
1652146360000|2022-05-10 01:32:40|1113.11|1095.31|1111.3|1093.5|1113.11|1095.31|1110.61|1092.81|31
1652146370000|2022-05-10 01:32:50|1111.35|1093.55|1111.12|1093.32|1112.18|1094.38|1111.12|1093.32|27
1652146380000|2022-05-10 01:33:00|1110.85|1093.05|1110.02|1092.22|1111.28|1093.48|1110.02|1092.22|27
1652146390000|2022-05-10 01:33:10|1109.97|1092.17|1112.3|1094.5|1112.3|1094.5|1108.72|1090.92|34
1652146400000|2022-05-10 01:33:20|1112.39|1094.59|1114.26|1096.46|1114.28|1096.48|1112.39|1094.59|32
1652146410000|2022-05-10 01:33:30|1114.21|1096.41|1112.08|1094.28|1114.39|1096.59|1112.08|1094.28|31
1652146420000|2022-05-10 01:33:40|1112.28|1094.48|1108.77|1090.97|1112.28|1094.48|1108.77|1090.97|35
1652146430000|2022-05-10 01:33:50|1108.3|1090.5|1107.72|1089.92|1108.4|1090.6|1107.16|1089.36|36
1652146440000|2022-05-10 01:34:00|1107.7|1089.9|1107.2|1089.4|1108.43|1090.63|1106.91|1089.11|39
1652146450000|2022-05-10 01:34:10|1107.33|1089.53|1109.35|1091.55|1109.35|1091.55|1107.3|1089.5|29
1652146460000|2022-05-10 01:34:20|1109.34|1091.54|1111.38|1093.58|1111.4|1093.6|1109.33|1091.53|29
1652146470000|2022-05-10 01:34:30|1111.37|1093.57|1112.28|1094.48|1112.4|1094.6|1111.34|1093.54|28
1652146480000|2022-05-10 01:34:40|1112.4|1094.6|1111.34|1093.54|1112.4|1094.6|1110.74|1092.94|30
1652146490000|2022-05-10 01:34:50|1111.28|1093.48|1111.82|1094.02|1111.83|1094.03|1110.69|1092.89|18
1652146500000|2022-05-10 01:35:00|1111.98|1094.18|1111.5|1093.7|1112.4|1094.6|1111.5|1093.7|32
1652146510000|2022-05-10 01:35:10|1111.44|1093.64|1110.42|1092.62|1111.47|1093.67|1110.28|1092.48|24
1652146520000|2022-05-10 01:35:20|1110.41|1092.61|1110.39|1092.59|1110.42|1092.62|1109.03|1091.23|32
1652146530000|2022-05-10 01:35:30|1110.43|1092.63|1109.58|1091.78|1110.65|1092.85|1109.44|1091.64|32
1652146540000|2022-05-10 01:35:40|1109.57|1091.77|1109.84|1092.04|1110.69|1092.89|1109.57|1091.77|23
1652146550000|2022-05-10 01:35:50|1109.81|1092.01|1108.72|1090.92|1109.81|1092.01|1108.4|1090.6|21
1652146560000|2022-05-10 01:36:00|1108.77|1090.97|1110.18|1092.38|1110.35|1092.55|1108.77|1090.97|29
1652146570000|2022-05-10 01:36:10|1110.32|1092.52|1110.37|1092.57|1110.37|1092.57|1110.29|1092.49|13
1652146580000|2022-05-10 01:36:20|1110.36|1092.56|1108.64|1090.84|1110.5|1092.7|1108.64|1090.84|25
1652146590000|2022-05-10 01:36:30|1108.39|1090.59|1107.16|1089.36|1108.41|1090.61|1107.09|1089.29|25
1652146600000|2022-05-10 01:36:40|1107.09|1089.29|1106.96|1089.16|1107.33|1089.53|1105.63|1087.83|35
1652146610000|2022-05-10 01:36:50|1107|1089.2|1107.64|1089.84|1108|1090.2|1106.67|1088.87|26
1652146620000|2022-05-10 01:37:00|1107.84|1090.04|1109.25|1091.45|1109.25|1091.45|1107.59|1089.79|20
1652146630000|2022-05-10 01:37:10|1109.3|1091.5|1108.37|1090.57|1110.09|1092.29|1107.79|1089.99|30
1652146640000|2022-05-10 01:37:20|1108.36|1090.56|1108.39|1090.59|1108.69|1090.89|1107.49|1089.69|31
1652146650000|2022-05-10 01:37:30|1108.4|1090.6|1107.65|1089.85|1108.4|1090.6|1107.58|1089.78|17
1652146660000|2022-05-10 01:37:40|1107.52|1089.72|1106.16|1088.36|1107.52|1089.72|1105.87|1088.07|25
1652146670000|2022-05-10 01:37:50|1106.1|1088.3|1106.04|1088.24|1106.26|1088.46|1105.29|1087.49|23
1652146680000|2022-05-10 01:38:00|1106.05|1088.25|1106.31|1088.51|1106.39|1088.59|1105.73|1087.93|24
1652146690000|2022-05-10 01:38:10|1106.23|1088.43|1108.4|1090.6|1108.4|1090.6|1106.23|1088.43|31
1652146700000|2022-05-10 01:38:20|1108.39|1090.59|1108.17|1090.37|1108.45|1090.65|1108.08|1090.28|17
1652146710000|2022-05-10 01:38:30|1108.36|1090.56|1108.83|1091.03|1108.95|1091.15|1108.36|1090.56|13
1652146720000|2022-05-10 01:38:40|1108.86|1091.06|1108.77|1090.97|1109.31|1091.51|1108.62|1090.82|26
1652146730000|2022-05-10 01:38:50|1108.4|1090.6|1106.4|1088.6|1108.42|1090.62|1105.93|1088.13|31
1652146740000|2022-05-10 01:39:00|1106.39|1088.59|1103.35|1085.55|1106.58|1088.78|1103.26|1085.46|31
1652146750000|2022-05-10 01:39:10|1103.43|1085.63|1103.4|1085.6|1103.81|1086.01|1103.4|1085.6|22
1652146760000|2022-05-10 01:39:20|1103.45|1085.65|1105.21|1087.41|1105.21|1087.41|1103.45|1085.65|27
1652146770000|2022-05-10 01:39:30|1105.22|1087.42|1107.32|1089.52|1107.32|1089.52|1105.22|1087.42|21
1652146780000|2022-05-10 01:39:40|1107.51|1089.71|1108.15|1090.35|1108.15|1090.35|1106.75|1088.95|32
1652146790000|2022-05-10 01:39:50|1108.2|1090.4|1108.48|1090.68|1108.54|1090.74|1107.73|1089.93|19
1652146800000|2022-05-10 01:40:00|1108.46|1090.66|1108.7|1090.9|1108.83|1091.03|1107.87|1090.07|25
1652146810000|2022-05-10 01:40:10|1108.81|1091.01|1110.15|1092.35|1110.15|1092.35|1107.73|1089.93|29
1652146820000|2022-05-10 01:40:20|1110.2|1092.4|1111.36|1093.56|1111.38|1093.58|1110.19|1092.39|17
1652146830000|2022-05-10 01:40:30|1111.3|1093.5|1109.26|1091.46|1111.3|1093.5|1109|1091.2|31
1652146840000|2022-05-10 01:40:40|1109.13|1091.33|1108.7|1090.9|1109.3|1091.5|1108.48|1090.68|21
1652146850000|2022-05-10 01:40:50|1108.8|1091|1108.05|1090.25|1109.02|1091.22|1108.05|1090.25|28
1652146860000|2022-05-10 01:41:00|1107.97|1090.17|1107.4|1089.6|1108.42|1090.62|1107.4|1089.6|33
1652146870000|2022-05-10 01:41:10|1107.55|1089.75|1104.8|1087|1107.55|1089.75|1104.8|1087|34
1652146880000|2022-05-10 01:41:20|1104.79|1086.99|1104.43|1086.63|1104.84|1087.04|1103.6|1085.8|29
1652146890000|2022-05-10 01:41:30|1104.42|1086.62|1102.51|1084.71|1105.02|1087.22|1102.51|1084.71|31
1652146900000|2022-05-10 01:41:40|1102.6|1084.8|1104.41|1086.61|1104.41|1086.61|1101.75|1083.95|32
1652146910000|2022-05-10 01:41:50|1104.47|1086.67|1102.91|1085.11|1104.47|1086.67|1102.91|1085.11|30
1652146920000|2022-05-10 01:42:00|1102.82|1085.02|1104.45|1086.65|1104.45|1086.65|1102.78|1084.98|29
1652146930000|2022-05-10 01:42:10|1104.44|1086.64|1103.67|1085.87|1104.44|1086.64|1103.13|1085.33|31
1652146940000|2022-05-10 01:42:20|1103.68|1085.88|1106.38|1088.58|1106.39|1088.59|1103.44|1085.64|35
1652146950000|2022-05-10 01:42:30|1106.4|1088.6|1107.53|1089.73|1107.89|1090.09|1106.4|1088.6|35
1652146960000|2022-05-10 01:42:40|1107.55|1089.75|1107.34|1089.54|1107.55|1089.75|1106.9|1089.1|28
1652146970000|2022-05-10 01:42:50|1107.9|1090.1|1108.04|1090.24|1108.73|1090.93|1107.9|1090.1|23
1652146980000|2022-05-10 01:43:00|1107.9|1090.1|1108.08|1090.28|1108.1|1090.3|1107.13|1089.33|19
1652146990000|2022-05-10 01:43:10|1108.06|1090.26|1108.02|1090.22|1108.19|1090.39|1107.46|1089.66|29
1652147000000|2022-05-10 01:43:20|1108.01|1090.21|1106.54|1088.74|1108.01|1090.21|1106.44|1088.64|29
1652147010000|2022-05-10 01:43:30|1106.5|1088.7|1107.64|1089.84|1107.65|1089.85|1106.5|1088.7|17
1652147020000|2022-05-10 01:43:40|1107.88|1090.08|1106.91|1089.11|1109.95|1092.15|1106.86|1089.06|38
1652147030000|2022-05-10 01:43:50|1106.9|1089.1|1105.34|1087.54|1107.05|1089.25|1105.34|1087.54|31
1652147040000|2022-05-10 01:44:00|1105.4|1087.6|1107.42|1089.62|1107.42|1089.62|1105.38|1087.58|24
1652147050000|2022-05-10 01:44:10|1107.55|1089.75|1107.61|1089.81|1108.11|1090.31|1106.47|1088.67|33
1652147060000|2022-05-10 01:44:20|1107.39|1089.59|1109|1091.2|1109.04|1091.24|1107.39|1089.59|26
1652147070000|2022-05-10 01:44:30|1108.99|1091.19|1108.7|1090.9|1109.1|1091.3|1108.64|1090.84|21
1652147080000|2022-05-10 01:44:40|1108.65|1090.85|1109.42|1091.62|1109.53|1091.73|1108.55|1090.75|23
1652147090000|2022-05-10 01:44:50|1109.43|1091.63|1109.43|1091.63|1110.37|1092.57|1108.49|1090.69|33
1652147100000|2022-05-10 01:45:00|1109.41|1091.61|1108.41|1090.61|1109.54|1091.74|1108.41|1090.61|29
1652147110000|2022-05-10 01:45:10|1107.9|1090.1|1107.38|1089.58|1108.22|1090.42|1107.38|1089.58|29
1652147120000|2022-05-10 01:45:20|1107.43|1089.63|1105.33|1087.53|1107.43|1089.63|1105.33|1087.53|29
1652147130000|2022-05-10 01:45:30|1105.32|1087.52|1104.48|1086.68|1105.32|1087.52|1104.43|1086.63|29
1652147140000|2022-05-10 01:45:40|1104.49|1086.69|1105.45|1087.65|1105.45|1087.65|1104.49|1086.69|20
1652147150000|2022-05-10 01:45:50|1105.76|1087.96|1104.55|1086.75|1106.07|1088.27|1104.55|1086.75|28
1652147160000|2022-05-10 01:46:00|1104.47|1086.67|1107.22|1089.42|1107.4|1089.6|1104.47|1086.67|32
1652147170000|2022-05-10 01:46:10|1107.4|1089.6|1108.65|1090.85|1109.01|1091.21|1107.31|1089.51|24
1652147180000|2022-05-10 01:46:20|1108.68|1090.88|1109.34|1091.54|1109.34|1091.54|1108.38|1090.58|29
1652147190000|2022-05-10 01:46:30|1109.36|1091.56|1111.15|1093.35|1111.18|1093.38|1109.3|1091.5|28
1652147200000|2022-05-10 01:46:40|1111.14|1093.34|1111.28|1093.48|1111.57|1093.77|1110.66|1092.86|30
1652147210000|2022-05-10 01:46:50|1111.31|1093.51|1110.75|1092.95|1111.8|1094|1110.75|1092.95|22
1652147220000|2022-05-10 01:47:00|1110.7|1092.9|1113.23|1095.43|1113.48|1095.68|1110.6|1092.8|33
1652147230000|2022-05-10 01:47:10|1113.2|1095.4|1112.4|1094.6|1113.38|1095.58|1112.05|1094.25|23
1652147240000|2022-05-10 01:47:20|1112.35|1094.55|1110.65|1092.85|1112.35|1094.55|1109.68|1091.88|27
1652147250000|2022-05-10 01:47:30|1111.16|1093.36|1110.46|1092.66|1111.16|1093.36|1109.51|1091.71|31
1652147260000|2022-05-10 01:47:40|1110.59|1092.79|1110.61|1092.81|1110.92|1093.12|1110.35|1092.55|14
1652147270000|2022-05-10 01:47:50|1110.6|1092.8|1111.34|1093.54|1111.35|1093.55|1110.52|1092.72|11
1652147280000|2022-05-10 01:48:00|1111.35|1093.55|1112.24|1094.44|1112.4|1094.6|1111.35|1093.55|23
1652147290000|2022-05-10 01:48:10|1112.4|1094.6|1113.27|1095.47|1113.3|1095.5|1112.27|1094.47|19
1652147300000|2022-05-10 01:48:20|1113.24|1095.44|1110.83|1093.03|1113.24|1095.44|1110.83|1093.03|33
1652147310000|2022-05-10 01:48:30|1110.75|1092.95|1108.57|1090.77|1110.75|1092.95|1108.57|1090.77|27
1652147320000|2022-05-10 01:48:40|1108.5|1090.7|1108.33|1090.53|1108.55|1090.75|1107.84|1090.04|22
1652147330000|2022-05-10 01:48:50|1108.71|1090.91|1106.52|1088.72|1109|1091.2|1106.52|1088.72|30
1652147340000|2022-05-10 01:49:00|1106.7|1088.9|1106.13|1088.33|1107.1|1089.3|1105.33|1087.53|24
1652147350000|2022-05-10 01:49:10|1106.46|1088.66|1105.71|1087.91|1107.2|1089.4|1105.71|1087.91|29
1652147360000|2022-05-10 01:49:20|1105.68|1087.88|1104.35|1086.55|1105.68|1087.88|1104.35|1086.55|28
1652147370000|2022-05-10 01:49:30|1103.79|1085.99|1103.48|1085.68|1104|1086.2|1102.7|1084.9|36
1652147380000|2022-05-10 01:49:40|1103.47|1085.67|1103.22|1085.42|1103.47|1085.67|1102.65|1084.85|23
1652147390000|2022-05-10 01:49:50|1103.2|1085.4|1104.21|1086.41|1104.44|1086.64|1103.05|1085.25|31
1652147400000|2022-05-10 01:50:00|1104.26|1086.46|1105.61|1087.81|1106.44|1088.64|1104.26|1086.46|26
1652147410000|2022-05-10 01:50:10|1105.73|1087.93|1107.36|1089.56|1107.82|1090.02|1105.73|1087.93|32
1652147420000|2022-05-10 01:50:20|1107.37|1089.57|1108.2|1090.4|1108.2|1090.4|1107.36|1089.56|21
1652147430000|2022-05-10 01:50:30|1108.15|1090.35|1106.75|1088.95|1108.32|1090.52|1106.65|1088.85|21
1652147440000|2022-05-10 01:50:40|1106.55|1088.75|1107.36|1089.56|1107.36|1089.56|1106|1088.2|26
1652147450000|2022-05-10 01:50:50|1107.4|1089.6|1108.2|1090.4|1108.21|1090.41|1107.34|1089.54|28
1652147460000|2022-05-10 01:51:00|1108.17|1090.37|1109.93|1092.13|1109.93|1092.13|1108.17|1090.37|28
1652147470000|2022-05-10 01:51:10|1110.03|1092.23|1110.34|1092.54|1110.44|1092.64|1109.45|1091.65|25
1652147480000|2022-05-10 01:51:20|1110.33|1092.53|1109.6|1091.8|1110.83|1093.03|1109.5|1091.7|25
1652147490000|2022-05-10 01:51:30|1109.48|1091.68|1109.75|1091.95|1110.02|1092.22|1109.42|1091.62|20
1652147500000|2022-05-10 01:51:40|1109.92|1092.12|1110.94|1093.14|1110.94|1093.14|1109.81|1092.01|36
1652147510000|2022-05-10 01:51:50|1111.06|1093.26|1113.1|1095.3|1113.1|1095.3|1111.06|1093.26|28
1652147520000|2022-05-10 01:52:00|1113.02|1095.22|1111.68|1093.88|1114.3|1096.5|1111.68|1093.88|26
1652147530000|2022-05-10 01:52:10|1111.66|1093.86|1113.25|1095.45|1113.27|1095.47|1111.66|1093.86|34
1652147540000|2022-05-10 01:52:20|1113.24|1095.44|1115.1|1097.3|1115.1|1097.3|1113.17|1095.37|25
1652147550000|2022-05-10 01:52:30|1115.13|1097.33|1115.38|1097.58|1115.8|1098|1114.53|1096.73|32
1652147560000|2022-05-10 01:52:40|1115.25|1097.45|1115.41|1097.61|1115.49|1097.69|1114.62|1096.82|27
1652147570000|2022-05-10 01:52:50|1115.34|1097.54|1117.39|1099.59|1117.39|1099.59|1115.34|1097.54|31
1652147580000|2022-05-10 01:53:00|1117.34|1099.54|1117.44|1099.64|1117.9|1100.1|1116.75|1098.95|36
1652147590000|2022-05-10 01:53:10|1117.45|1099.65|1116.36|1098.56|1117.45|1099.65|1116.25|1098.45|24
1652147600000|2022-05-10 01:53:20|1116.4|1098.6|1114.62|1096.82|1116.4|1098.6|1114.62|1096.82|19
1652147610000|2022-05-10 01:53:30|1114.64|1096.84|1115.3|1097.5|1115.3|1097.5|1114.52|1096.72|11
1652147620000|2022-05-10 01:53:40|1115.23|1097.43|1119.15|1101.35|1119.15|1101.35|1115.1|1097.3|22
1652147630000|2022-05-10 01:53:50|1118.72|1100.92|1119.23|1101.43|1119.55|1101.75|1118.27|1100.47|24
1652147640000|2022-05-10 01:54:00|1119.35|1101.55|1118.29|1100.49|1119.35|1101.55|1117.74|1099.94|32
1652147650000|2022-05-10 01:54:10|1118.26|1100.46|1116.69|1098.89|1118.26|1100.46|1116.69|1098.89|25
1652147660000|2022-05-10 01:54:20|1116.77|1098.97|1118.17|1100.37|1118.17|1100.37|1116.7|1098.9|14
1652147670000|2022-05-10 01:54:30|1118.03|1100.23|1118.22|1100.42|1118.58|1100.78|1117.75|1099.95|23
1652147680000|2022-05-10 01:54:40|1118.09|1100.29|1118.42|1100.62|1118.42|1100.62|1117.61|1099.81|13
1652147690000|2022-05-10 01:54:50|1118.48|1100.68|1117.48|1099.68|1119.2|1101.4|1117.48|1099.68|32
1652147700000|2022-05-10 01:55:00|1117.5|1099.7|1117.4|1099.6|1117.58|1099.78|1116.8|1099|17
1652147710000|2022-05-10 01:55:10|1117.48|1099.68|1115.76|1097.96|1117.49|1099.69|1115.76|1097.96|25
1652147720000|2022-05-10 01:55:20|1115.72|1097.92|1114.47|1096.67|1115.87|1098.07|1114.3|1096.5|33
1652147730000|2022-05-10 01:55:30|1114.4|1096.6|1113.52|1095.72|1114.4|1096.6|1113.47|1095.67|26
1652147740000|2022-05-10 01:55:40|1113.58|1095.78|1113.4|1095.6|1113.58|1095.78|1112.87|1095.07|17
1652147750000|2022-05-10 01:55:50|1113.21|1095.41|1112.54|1094.74|1114.12|1096.32|1112.54|1094.74|24
1652147760000|2022-05-10 01:56:00|1112.56|1094.76|1113.37|1095.57|1113.4|1095.6|1112.33|1094.53|23
1652147770000|2022-05-10 01:56:10|1113.53|1095.73|1113.56|1095.76|1114.4|1096.6|1113.38|1095.58|27
1652147780000|2022-05-10 01:56:20|1113.52|1095.72|1115.3|1097.5|1115.3|1097.5|1113.52|1095.72|19
1652147790000|2022-05-10 01:56:30|1115.27|1097.47|1116.31|1098.51|1116.33|1098.53|1115.27|1097.47|20
1652147800000|2022-05-10 01:56:40|1116.42|1098.62|1115.55|1097.75|1116.42|1098.62|1115.55|1097.75|16
1652147810000|2022-05-10 01:56:50|1115.93|1098.13|1117.31|1099.51|1118.4|1100.6|1115.93|1098.13|26
1652147820000|2022-05-10 01:57:00|1117.21|1099.41|1118.36|1100.56|1118.36|1100.56|1116.63|1098.83|32
1652147830000|2022-05-10 01:57:10|1118.35|1100.55|1116.77|1098.97|1118.66|1100.86|1116.5|1098.7|22
1652147840000|2022-05-10 01:57:20|1116.97|1099.17|1115.75|1097.95|1117.52|1099.72|1115.75|1097.95|31
1652147850000|2022-05-10 01:57:30|1115.77|1097.97|1116.35|1098.55|1116.4|1098.6|1115.63|1097.83|29
1652147860000|2022-05-10 01:57:40|1116.43|1098.63|1115.73|1097.93|1116.43|1098.63|1115.7|1097.9|20
1652147870000|2022-05-10 01:57:50|1115.7|1097.9|1114.72|1096.92|1115.7|1097.9|1114.02|1096.22|35
1652147880000|2022-05-10 01:58:00|1114.84|1097.04|1115.21|1097.41|1115.86|1098.06|1114.77|1096.97|27
1652147890000|2022-05-10 01:58:10|1115.18|1097.38|1114.04|1096.24|1115.21|1097.41|1114.04|1096.24|25
1652147900000|2022-05-10 01:58:20|1113.66|1095.86|1112.55|1094.75|1113.66|1095.86|1112.51|1094.71|20
1652147910000|2022-05-10 01:58:30|1112.5|1094.7|1111.42|1093.62|1112.75|1094.95|1110.86|1093.06|19
1652147920000|2022-05-10 01:58:40|1111.4|1093.6|1111.4|1093.6|1111.4|1093.6|1111.4|1093.6|1
1652147930000|2022-05-10 01:58:50|1111.42|1093.62|1111.75|1093.95|1112.38|1094.58|1111.4|1093.6|31
1652147940000|2022-05-10 01:59:00|1111.7|1093.9|1109.81|1092.01|1111.7|1093.9|1109.57|1091.77|27
1652147950000|2022-05-10 01:59:10|1109.46|1091.66|1106.88|1089.08|1109.46|1091.66|1106.88|1089.08|36
1652147960000|2022-05-10 01:59:20|1107.11|1089.31|1107.92|1090.12|1108.21|1090.41|1107.05|1089.25|31
1652147970000|2022-05-10 01:59:30|1107.5|1089.7|1108.4|1090.6|1108.46|1090.66|1107.29|1089.49|32
1652147980000|2022-05-10 01:59:40|1108.8|1091|1108.27|1090.47|1109.34|1091.54|1108.27|1090.47|33
1652147990000|2022-05-10 01:59:50|1108.09|1090.29|1107.43|1089.63|1108.09|1090.29|1107.32|1089.52|23
1652148000000|2022-05-10 02:00:00|1107.52|1089.72|1107.75|1089.95|1109.14|1091.34|1107.39|1089.59|34
1652148010000|2022-05-10 02:00:10|1107.68|1089.88|1107.5|1089.7|1108.4|1090.6|1107.5|1089.7|26
1652148020000|2022-05-10 02:00:20|1107.46|1089.66|1107.4|1089.6|1108.21|1090.41|1107.34|1089.54|24
1652148030000|2022-05-10 02:00:30|1107.49|1089.69|1109.8|1092|1110.05|1092.25|1107.49|1089.69|31
1652148040000|2022-05-10 02:00:40|1110.02|1092.22|1109.34|1091.54|1110.39|1092.59|1109.34|1091.54|23
1652148050000|2022-05-10 02:00:50|1109.33|1091.53|1109.25|1091.45|1109.43|1091.63|1108.85|1091.05|30
1652148060000|2022-05-10 02:01:00|1109.24|1091.44|1108.6|1090.8|1109.24|1091.44|1108.5|1090.7|34
1652148070000|2022-05-10 02:01:10|1108.57|1090.77|1108.32|1090.52|1109.09|1091.29|1108.22|1090.42|24
1652148080000|2022-05-10 02:01:20|1108.31|1090.51|1107.65|1089.85|1108.37|1090.57|1107.47|1089.67|19
1652148090000|2022-05-10 02:01:30|1107.66|1089.86|1108.44|1090.64|1109.31|1091.51|1107.66|1089.86|32
1652148100000|2022-05-10 02:01:40|1108.29|1090.49|1108.75|1090.95|1108.96|1091.16|1107.86|1090.06|22
1652148110000|2022-05-10 02:01:50|1108.69|1090.89|1108.57|1090.77|1109.2|1091.4|1108.35|1090.55|24
1652148120000|2022-05-10 02:02:00|1108.44|1090.64|1108.25|1090.45|1108.44|1090.64|1107.86|1090.06|18
1652148130000|2022-05-10 02:02:10|1108.18|1090.38|1106.35|1088.55|1108.18|1090.38|1106.29|1088.49|23
1652148140000|2022-05-10 02:02:20|1106.26|1088.46|1107.36|1089.56|1107.36|1089.56|1106.25|1088.45|24
1652148150000|2022-05-10 02:02:30|1107.35|1089.55|1108.41|1090.61|1108.61|1090.81|1107.29|1089.49|24
1652148160000|2022-05-10 02:02:40|1108.8|1091|1108.23|1090.43|1108.8|1091|1108.23|1090.43|16
1652148170000|2022-05-10 02:02:50|1108.3|1090.5|1107.48|1089.68|1108.3|1090.5|1107.36|1089.56|28
1652148180000|2022-05-10 02:03:00|1107.47|1089.67|1108.3|1090.5|1108.37|1090.57|1107.35|1089.55|25
1652148190000|2022-05-10 02:03:10|1108.28|1090.48|1106.35|1088.55|1108.34|1090.54|1106.35|1088.55|28
1652148200000|2022-05-10 02:03:20|1106.34|1088.54|1106.4|1088.6|1106.49|1088.69|1105.36|1087.56|22
1652148210000|2022-05-10 02:03:30|1106.39|1088.59|1104.98|1087.18|1106.41|1088.61|1104.98|1087.18|25
1652148220000|2022-05-10 02:03:40|1104.96|1087.16|1104.65|1086.85|1105.4|1087.6|1104.65|1086.85|9
1652148230000|2022-05-10 02:03:50|1104.7|1086.9|1104.46|1086.66|1105.14|1087.34|1104.46|1086.66|26
1652148240000|2022-05-10 02:04:00|1103.96|1086.16|1104.14|1086.34|1104.26|1086.46|1103.2|1085.4|30
1652148250000|2022-05-10 02:04:10|1104.11|1086.31|1105.4|1087.6|1105.4|1087.6|1103.49|1085.69|32
1652148260000|2022-05-10 02:04:20|1105.9|1088.1|1106.43|1088.63|1106.43|1088.63|1105.75|1087.95|8
1652148270000|2022-05-10 02:04:30|1106.42|1088.62|1107.31|1089.51|1107.4|1089.6|1106.23|1088.43|13
1652148280000|2022-05-10 02:04:40|1107.27|1089.47|1108.36|1090.56|1108.36|1090.56|1107.27|1089.47|26
1652148290000|2022-05-10 02:04:50|1108.35|1090.55|1107.85|1090.05|1108.36|1090.56|1107.52|1089.72|19
1652148300000|2022-05-10 02:05:00|1107.8|1090|1107.7|1089.9|1107.89|1090.09|1107.37|1089.57|18
1652148310000|2022-05-10 02:05:10|1107.49|1089.69|1109.4|1091.6|1109.4|1091.6|1107.49|1089.69|31
1652148320000|2022-05-10 02:05:20|1109.27|1091.47|1109.94|1092.14|1110.42|1092.62|1109.27|1091.47|26
1652148330000|2022-05-10 02:05:30|1110.1|1092.3|1109.57|1091.77|1110.4|1092.6|1109.57|1091.77|22
1652148340000|2022-05-10 02:05:40|1109.56|1091.76|1109.23|1091.43|1109.75|1091.95|1109.23|1091.43|16
1652148350000|2022-05-10 02:05:50|1109.22|1091.42|1109.45|1091.65|1109.47|1091.67|1109.2|1091.4|14
1652148360000|2022-05-10 02:06:00|1109.3|1091.5|1108.58|1090.78|1109.3|1091.5|1108.58|1090.78|14
1652148370000|2022-05-10 02:06:10|1108.68|1090.88|1107.4|1089.6|1108.68|1090.88|1107.33|1089.53|26
1652148380000|2022-05-10 02:06:20|1107.3|1089.5|1108.68|1090.88|1108.68|1090.88|1107.15|1089.35|30
1652148390000|2022-05-10 02:06:30|1108.65|1090.85|1108.68|1090.88|1108.74|1090.94|1108.63|1090.83|5
1652148400000|2022-05-10 02:06:40|1108.65|1090.85|1108.9|1091.1|1108.9|1091.1|1108.57|1090.77|14
1652148410000|2022-05-10 02:06:50|1109.15|1091.35|1110.33|1092.53|1110.38|1092.58|1109.15|1091.35|14
1652148420000|2022-05-10 02:07:00|1110.37|1092.57|1110.66|1092.86|1111.4|1093.6|1110.37|1092.57|29
1652148430000|2022-05-10 02:07:10|1110.67|1092.87|1109.63|1091.83|1111.03|1093.23|1109.63|1091.83|24
1652148440000|2022-05-10 02:07:20|1109.54|1091.74|1110.32|1092.52|1110.32|1092.52|1108.86|1091.06|28
1652148450000|2022-05-10 02:07:30|1110.27|1092.47|1108.46|1090.66|1110.34|1092.54|1108.43|1090.63|24
1652148460000|2022-05-10 02:07:40|1109.22|1091.42|1108.46|1090.66|1109.27|1091.47|1108.43|1090.63|25
1652148470000|2022-05-10 02:07:50|1108.43|1090.63|1107.33|1089.53|1108.48|1090.68|1107.25|1089.45|21
1652148480000|2022-05-10 02:08:00|1107.42|1089.62|1105.51|1087.71|1107.42|1089.62|1105.51|1087.71|22
1652148490000|2022-05-10 02:08:10|1105.14|1087.34|1103.46|1085.66|1105.14|1087.34|1103.42|1085.62|29
1652148500000|2022-05-10 02:08:20|1103.31|1085.51|1101.87|1084.07|1103.46|1085.66|1101.83|1084.03|29
1652148510000|2022-05-10 02:08:30|1101.57|1083.77|1101.35|1083.55|1102.38|1084.58|1101.27|1083.47|22
1652148520000|2022-05-10 02:08:40|1101.36|1083.56|1100.42|1082.62|1101.37|1083.57|1099.62|1081.82|34
1652148530000|2022-05-10 02:08:50|1100.37|1082.57|1101.1|1083.3|1101.3|1083.5|1100.37|1082.57|33
1652148540000|2022-05-10 02:09:00|1101.11|1083.31|1101.34|1083.54|1101.41|1083.61|1100.52|1082.72|27
1652148550000|2022-05-10 02:09:10|1101.36|1083.56|1101.4|1083.6|1101.4|1083.6|1100.75|1082.95|24
1652148560000|2022-05-10 02:09:20|1101.36|1083.56|1099.85|1082.05|1101.4|1083.6|1099.85|1082.05|22
1652148570000|2022-05-10 02:09:30|1099.69|1081.89|1100.66|1082.86|1100.66|1082.86|1099.69|1081.89|33
1652148580000|2022-05-10 02:09:40|1100.5|1082.7|1100.57|1082.77|1100.58|1082.78|1100.34|1082.54|10
1652148590000|2022-05-10 02:09:50|1100.58|1082.78|1101.44|1083.64|1101.64|1083.84|1100.58|1082.78|28
1652148600000|2022-05-10 02:10:00|1101.41|1083.61|1103.2|1085.4|1103.2|1085.4|1101.41|1083.61|28
1652148610000|2022-05-10 02:10:10|1103.25|1085.45|1105.53|1087.73|1106.3|1088.5|1103.01|1085.21|35
1652148620000|2022-05-10 02:10:20|1105.55|1087.75|1105.28|1087.48|1106.03|1088.23|1105.28|1087.48|27
1652148630000|2022-05-10 02:10:30|1104.99|1087.19|1103.61|1085.81|1105.05|1087.25|1103.58|1085.78|27
1652148640000|2022-05-10 02:10:40|1103.51|1085.71|1102.71|1084.91|1103.51|1085.71|1102.48|1084.68|26
1652148650000|2022-05-10 02:10:50|1102.65|1084.85|1102.07|1084.27|1102.65|1084.85|1102.07|1084.27|22
1652148660000|2022-05-10 02:11:00|1102.06|1084.26|1103.23|1085.43|1103.23|1085.43|1101.93|1084.13|20
1652148670000|2022-05-10 02:11:10|1103.25|1085.45|1103.36|1085.56|1103.57|1085.77|1103.2|1085.4|17
1652148680000|2022-05-10 02:11:20|1103.35|1085.55|1101.36|1083.56|1103.37|1085.57|1101.34|1083.54|30
1652148690000|2022-05-10 02:11:30|1101.34|1083.54|1100.14|1082.34|1101.5|1083.7|1100.14|1082.34|23
1652148700000|2022-05-10 02:11:40|1100.13|1082.33|1100.07|1082.27|1100.13|1082.33|1099.06|1081.26|22
1652148710000|2022-05-10 02:11:50|1100.26|1082.46|1101.35|1083.55|1101.35|1083.55|1100.26|1082.46|30
1652148720000|2022-05-10 02:12:00|1101.31|1083.51|1100.4|1082.6|1101.31|1083.51|1100.4|1082.6|14
1652148730000|2022-05-10 02:12:10|1100.43|1082.63|1100.78|1082.98|1100.86|1083.06|1100.21|1082.41|22
1652148740000|2022-05-10 02:12:20|1100.74|1082.94|1101.16|1083.36|1101.3|1083.5|1100.73|1082.93|21
1652148750000|2022-05-10 02:12:30|1101.25|1083.45|1101.06|1083.26|1101.25|1083.45|1100.37|1082.57|19
1652148760000|2022-05-10 02:12:40|1101.08|1083.28|1104.34|1086.54|1104.53|1086.73|1101.08|1083.28|32
1652148770000|2022-05-10 02:12:50|1104.25|1086.45|1104.72|1086.92|1104.72|1086.92|1103.47|1085.67|31
1652148780000|2022-05-10 02:13:00|1104.73|1086.93|1104.39|1086.59|1106.28|1088.48|1103.93|1086.13|31
1652148790000|2022-05-10 02:13:10|1104.45|1086.65|1103.62|1085.82|1104.62|1086.82|1103.62|1085.82|23
1652148800000|2022-05-10 02:13:20|1103.41|1085.61|1102.5|1084.7|1103.41|1085.61|1102.5|1084.7|14
1652148810000|2022-05-10 02:13:30|1102.44|1084.64|1103.63|1085.83|1103.64|1085.84|1102.4|1084.6|23
1652148820000|2022-05-10 02:13:40|1103.73|1085.93|1104.33|1086.53|1105.45|1087.65|1103.73|1085.93|34
1652148830000|2022-05-10 02:13:50|1104.09|1086.29|1104.23|1086.43|1104.4|1086.6|1103.62|1085.82|28
1652148840000|2022-05-10 02:14:00|1104.29|1086.49|1103.77|1085.97|1104.39|1086.59|1103.77|1085.97|22
1652148850000|2022-05-10 02:14:10|1103.7|1085.9|1103.23|1085.43|1103.71|1085.91|1102.84|1085.04|23
1652148860000|2022-05-10 02:14:20|1103.1|1085.3|1102.84|1085.04|1103.27|1085.47|1102.55|1084.75|20
1652148870000|2022-05-10 02:14:30|1103.09|1085.29|1104.6|1086.8|1104.6|1086.8|1103|1085.2|23
1652148880000|2022-05-10 02:14:40|1104.76|1086.96|1106.3|1088.5|1106.3|1088.5|1104.76|1086.96|30
1652148890000|2022-05-10 02:14:50|1106.56|1088.76|1107.52|1089.72|1107.54|1089.74|1106.47|1088.67|26
1652148900000|2022-05-10 02:15:00|1107.62|1089.82|1106.04|1088.24|1107.91|1090.11|1105.99|1088.19|33
1652148910000|2022-05-10 02:15:10|1106.08|1088.28|1107.68|1089.88|1108.26|1090.46|1106.08|1088.28|31
1652148920000|2022-05-10 02:15:20|1107.63|1089.83|1107.55|1089.75|1107.7|1089.9|1107.52|1089.72|14
1652148930000|2022-05-10 02:15:30|1107.67|1089.87|1106.03|1088.23|1107.72|1089.92|1106.03|1088.23|27
1652148940000|2022-05-10 02:15:40|1105.97|1088.17|1106.4|1088.6|1106.42|1088.62|1105.9|1088.1|15
1652148950000|2022-05-10 02:15:50|1106.37|1088.57|1106.31|1088.51|1106.4|1088.6|1106.2|1088.4|12
1652148960000|2022-05-10 02:16:00|1106.28|1088.48|1106.25|1088.45|1106.28|1088.48|1105.5|1087.7|17
1652148970000|2022-05-10 02:16:10|1106.18|1088.38|1107.16|1089.36|1107.39|1089.59|1106.17|1088.37|27
1652148980000|2022-05-10 02:16:20|1107.26|1089.46|1107.31|1089.51|1107.4|1089.6|1107.19|1089.39|16
1652148990000|2022-05-10 02:16:30|1107.32|1089.52|1106.57|1088.77|1107.4|1089.6|1106.45|1088.65|14
1652149000000|2022-05-10 02:16:40|1106.7|1088.9|1107.4|1089.6|1107.4|1089.6|1106.42|1088.62|13
1652149010000|2022-05-10 02:16:50|1107.37|1089.57|1108.37|1090.57|1108.37|1090.57|1107.34|1089.54|20
1652149020000|2022-05-10 02:17:00|1108.67|1090.87|1109.4|1091.6|1109.45|1091.65|1108.67|1090.87|20
1652149030000|2022-05-10 02:17:10|1109.35|1091.55|1111.4|1093.6|1111.4|1093.6|1109.35|1091.55|15
1652149040000|2022-05-10 02:17:20|1111.2|1093.4|1112.29|1094.49|1112.32|1094.52|1111.2|1093.4|13
1652149050000|2022-05-10 02:17:30|1112.45|1094.65|1112.47|1094.67|1112.83|1095.03|1112.45|1094.65|16
1652149060000|2022-05-10 02:17:40|1112.88|1095.08|1112.56|1094.76|1113.4|1095.6|1112.54|1094.74|21
1652149070000|2022-05-10 02:17:50|1112.73|1094.93|1112.26|1094.46|1113.15|1095.35|1112.23|1094.43|24
1652149080000|2022-05-10 02:18:00|1112.06|1094.26|1111.74|1093.94|1112.8|1095|1111.74|1093.94|24
1652149090000|2022-05-10 02:18:10|1111.71|1093.91|1111.23|1093.43|1111.84|1094.04|1111.21|1093.41|14
1652149100000|2022-05-10 02:18:20|1110.86|1093.06|1111.42|1093.62|1111.74|1093.94|1110.76|1092.96|26
1652149110000|2022-05-10 02:18:30|1111.68|1093.88|1111.62|1093.82|1111.68|1093.88|1111.6|1093.8|7
1652149120000|2022-05-10 02:18:40|1111.8|1094|1112.27|1094.47|1113.1|1095.3|1111.8|1094|29
1652149130000|2022-05-10 02:18:50|1112.25|1094.45|1111.63|1093.83|1112.34|1094.54|1111.57|1093.77|20
1652149140000|2022-05-10 02:19:00|1112.1|1094.3|1111.99|1094.19|1112.58|1094.78|1111.76|1093.96|28
1652149150000|2022-05-10 02:19:10|1111.89|1094.09|1111.6|1093.8|1112.02|1094.22|1111.35|1093.55|18
1652149160000|2022-05-10 02:19:20|1111.53|1093.73|1111.6|1093.8|1111.62|1093.82|1111.49|1093.69|9
1652149170000|2022-05-10 02:19:30|1111.66|1093.86|1111.6|1093.8|1111.66|1093.86|1111.6|1093.8|4
1652149180000|2022-05-10 02:19:40|1111.57|1093.77|1112.34|1094.54|1112.34|1094.54|1111.57|1093.77|17
1652149190000|2022-05-10 02:19:50|1112.39|1094.59|1112.85|1095.05|1112.85|1095.05|1112.34|1094.54|19
1652149200000|2022-05-10 02:20:00|1113.12|1095.32|1113.53|1095.73|1114.43|1096.63|1113.12|1095.32|23
1652149210000|2022-05-10 02:20:10|1113.46|1095.66|1112.91|1095.11|1113.46|1095.66|1112.42|1094.62|20
1652149220000|2022-05-10 02:20:20|1113.19|1095.39|1111.65|1093.85|1113.36|1095.56|1111.65|1093.85|21
1652149230000|2022-05-10 02:20:30|1111.71|1093.91|1112.47|1094.67|1112.47|1094.67|1111.71|1093.91|12
1652149240000|2022-05-10 02:20:40|1112.44|1094.64|1112.4|1094.6|1112.45|1094.65|1112.24|1094.44|13
1652149250000|2022-05-10 02:20:50|1112.25|1094.45|1112.27|1094.47|1112.45|1094.65|1112.25|1094.45|9
1652149260000|2022-05-10 02:21:00|1112.42|1094.62|1110.92|1093.12|1112.42|1094.62|1110.92|1093.12|21
1652149270000|2022-05-10 02:21:10|1110.89|1093.09|1109.78|1091.98|1110.89|1093.09|1109.78|1091.98|18
1652149280000|2022-05-10 02:21:20|1109.81|1092.01|1109.27|1091.47|1109.83|1092.03|1108.43|1090.63|31
1652149290000|2022-05-10 02:21:30|1109.37|1091.57|1110.52|1092.72|1111.32|1093.52|1109.37|1091.57|35
1652149300000|2022-05-10 02:21:40|1110.6|1092.8|1110.43|1092.63|1110.63|1092.83|1110.32|1092.52|19
1652149310000|2022-05-10 02:21:50|1110.35|1092.55|1112.4|1094.6|1112.43|1094.63|1109.57|1091.77|26
1652149320000|2022-05-10 02:22:00|1112.3|1094.5|1112.23|1094.43|1112.44|1094.64|1112.16|1094.36|24
1652149330000|2022-05-10 02:22:10|1112.2|1094.4|1110.27|1092.47|1112.23|1094.43|1110.25|1092.45|36
1652149340000|2022-05-10 02:22:20|1110.4|1092.6|1109.43|1091.63|1110.4|1092.6|1109.42|1091.62|29
1652149350000|2022-05-10 02:22:30|1109.39|1091.59|1108.85|1091.05|1109.39|1091.59|1108.46|1090.66|22
1652149360000|2022-05-10 02:22:40|1108.8|1091|1109.18|1091.38|1109.23|1091.43|1108.66|1090.86|15
1652149370000|2022-05-10 02:22:50|1109.33|1091.53|1107.91|1090.11|1109.47|1091.67|1107.69|1089.89|19
1652149380000|2022-05-10 02:23:00|1107.59|1089.79|1107.77|1089.97|1108.25|1090.45|1107.41|1089.61|25
1652149390000|2022-05-10 02:23:10|1107.79|1089.99|1107.32|1089.52|1107.79|1089.99|1107.16|1089.36|26
1652149400000|2022-05-10 02:23:20|1107.28|1089.48|1106.12|1088.32|1107.28|1089.48|1105.55|1087.75|33
1652149410000|2022-05-10 02:23:30|1106.15|1088.35|1105.44|1087.64|1106.31|1088.51|1105.23|1087.43|27
1652149420000|2022-05-10 02:23:40|1105.25|1087.45|1105.13|1087.33|1105.25|1087.45|1104.65|1086.85|22
1652149430000|2022-05-10 02:23:50|1105.11|1087.31|1106.4|1088.6|1106.65|1088.85|1105.11|1087.31|18
1652149440000|2022-05-10 02:24:00|1106.7|1088.9|1107.4|1089.6|1107.4|1089.6|1106.57|1088.77|16
1652149450000|2022-05-10 02:24:10|1107.32|1089.52|1107.91|1090.11|1108.4|1090.6|1107.28|1089.48|29
1652149460000|2022-05-10 02:24:20|1107.72|1089.92|1109.26|1091.46|1109.28|1091.48|1107.72|1089.92|18
1652149470000|2022-05-10 02:24:30|1109.43|1091.63|1111.33|1093.53|1111.4|1093.6|1109.43|1091.63|20
1652149480000|2022-05-10 02:24:40|1111.88|1094.08|1112.43|1094.63|1112.43|1094.63|1111.64|1093.84|13
1652149490000|2022-05-10 02:24:50|1112.45|1094.65|1112.54|1094.74|1112.55|1094.75|1112.34|1094.54|15
1652149500000|2022-05-10 02:25:00|1112.53|1094.73|1112.62|1094.82|1112.9|1095.1|1112.43|1094.63|17
1652149510000|2022-05-10 02:25:10|1112.58|1094.78|1114.38|1096.58|1114.38|1096.58|1112.58|1094.78|28
1652149520000|2022-05-10 02:25:20|1114.39|1096.59|1114.37|1096.57|1114.65|1096.85|1113.64|1095.84|30
1652149530000|2022-05-10 02:25:30|1114.35|1096.55|1114.38|1096.58|1114.45|1096.65|1114.33|1096.53|8
1652149540000|2022-05-10 02:25:40|1114.37|1096.57|1116.02|1098.22|1116.53|1098.73|1114.37|1096.57|33
1652149550000|2022-05-10 02:25:50|1115.98|1098.18|1115.48|1097.68|1116|1098.2|1115.26|1097.46|15
1652149560000|2022-05-10 02:26:00|1115.43|1097.63|1116.25|1098.45|1116.25|1098.45|1115.43|1097.63|25
1652149570000|2022-05-10 02:26:10|1116.41|1098.61|1115.92|1098.12|1117.4|1099.6|1115.41|1097.61|30
1652149580000|2022-05-10 02:26:20|1115.98|1098.18|1116.25|1098.45|1116.72|1098.92|1115.98|1098.18|20
1652149590000|2022-05-10 02:26:30|1116.18|1098.38|1115.66|1097.86|1116.4|1098.6|1115.65|1097.85|29
1652149600000|2022-05-10 02:26:40|1115.65|1097.85|1114.7|1096.9|1115.65|1097.85|1114.7|1096.9|13
1652149610000|2022-05-10 02:26:50|1114.5|1096.7|1114.6|1096.8|1114.6|1096.8|1114.44|1096.64|6
1652149620000|2022-05-10 02:27:00|1114.9|1097.1|1116.3|1098.5|1116.3|1098.5|1114.9|1097.1|18
1652149630000|2022-05-10 02:27:10|1116.29|1098.49|1117.05|1099.25|1117.05|1099.25|1116.24|1098.44|17
1652149640000|2022-05-10 02:27:20|1117.3|1099.5|1117.96|1100.16|1118.02|1100.22|1116.65|1098.85|33
1652149650000|2022-05-10 02:27:30|1118.05|1100.25|1118.75|1100.95|1118.86|1101.06|1117.55|1099.75|26
1652149660000|2022-05-10 02:27:40|1118.93|1101.13|1119.46|1101.66|1119.46|1101.66|1118.93|1101.13|20
1652149670000|2022-05-10 02:27:50|1119.43|1101.63|1119.44|1101.64|1119.46|1101.66|1118.68|1100.88|23
1652149680000|2022-05-10 02:28:00|1120|1102.2|1120.41|1102.61|1122.4|1104.6|1120|1102.2|34
1652149690000|2022-05-10 02:28:10|1120.48|1102.68|1121.53|1103.73|1122.05|1104.25|1120.43|1102.63|31
1652149700000|2022-05-10 02:28:20|1121.7|1103.9|1123.25|1105.45|1123.25|1105.45|1121.39|1103.59|23
1652149710000|2022-05-10 02:28:30|1123.17|1105.37|1124.19|1106.39|1124.5|1106.7|1123.05|1105.25|27
1652149720000|2022-05-10 02:28:40|1124.27|1106.47|1125.04|1107.24|1125.29|1107.49|1124.12|1106.32|32
1652149730000|2022-05-10 02:28:50|1125.05|1107.25|1125.26|1107.46|1125.4|1107.6|1124.79|1106.99|21
1652149740000|2022-05-10 02:29:00|1125.3|1107.5|1124.47|1106.67|1125.33|1107.53|1124.47|1106.67|23
1652149750000|2022-05-10 02:29:10|1124.33|1106.53|1124.46|1106.66|1124.49|1106.69|1123.37|1105.57|34
1652149760000|2022-05-10 02:29:20|1124.8|1107|1124.37|1106.57|1125.35|1107.55|1124.24|1106.44|35
1652149770000|2022-05-10 02:29:30|1124.48|1106.68|1126.14|1108.34|1126.14|1108.34|1124.48|1106.68|32
1652149780000|2022-05-10 02:29:40|1126.07|1108.27|1126.47|1108.67|1126.47|1108.67|1126.07|1108.27|18
1652149790000|2022-05-10 02:29:50|1126.77|1108.97|1127.33|1109.53|1128.11|1110.31|1126.77|1108.97|28
1652149800000|2022-05-10 02:30:00|1127.36|1109.56|1125.95|1108.15|1127.36|1109.56|1125.88|1108.08|26
1652149810000|2022-05-10 02:30:10|1125.43|1107.63|1126.39|1108.59|1126.78|1108.98|1125.28|1107.48|29
1652149820000|2022-05-10 02:30:20|1126.3|1108.5|1124.27|1106.47|1126.3|1108.5|1124.26|1106.46|29
1652149830000|2022-05-10 02:30:30|1124.28|1106.48|1123.39|1105.59|1124.28|1106.48|1123.19|1105.39|27
1652149840000|2022-05-10 02:30:40|1123.4|1105.6|1123.37|1105.57|1123.42|1105.62|1123.34|1105.54|20
1652149850000|2022-05-10 02:30:50|1123.31|1105.51|1122.93|1105.13|1123.31|1105.51|1122.75|1104.95|23
1652149860000|2022-05-10 02:31:00|1122.98|1105.18|1121.92|1104.12|1123.27|1105.47|1121.69|1103.89|26
1652149870000|2022-05-10 02:31:10|1121.9|1104.1|1122.93|1105.13|1122.93|1105.13|1121.66|1103.86|25
1652149880000|2022-05-10 02:31:20|1122.98|1105.18|1121.73|1103.93|1123.37|1105.57|1121.73|1103.93|23
1652149890000|2022-05-10 02:31:30|1121.64|1103.84|1121.43|1103.63|1121.7|1103.9|1121.29|1103.49|28
1652149900000|2022-05-10 02:31:40|1121.51|1103.71|1123.18|1105.38|1123.34|1105.54|1121.51|1103.71|30
1652149910000|2022-05-10 02:31:50|1124.05|1106.25|1125.03|1107.23|1125.03|1107.23|1123.95|1106.15|24
1652149920000|2022-05-10 02:32:00|1124.81|1107.01|1123.27|1105.47|1124.89|1107.09|1122.45|1104.65|31
1652149930000|2022-05-10 02:32:10|1123.26|1105.46|1123.05|1105.25|1124.08|1106.28|1123.05|1105.25|31
1652149940000|2022-05-10 02:32:20|1123.33|1105.53|1123.35|1105.55|1123.48|1105.68|1123.08|1105.28|21
1652149950000|2022-05-10 02:32:30|1123.19|1105.39|1121.08|1103.28|1123.21|1105.41|1120.8|1103|25
1652149960000|2022-05-10 02:32:40|1121.1|1103.3|1122.37|1104.57|1122.38|1104.58|1121.1|1103.3|18
1652149970000|2022-05-10 02:32:50|1122.39|1104.59|1123.4|1105.6|1123.46|1105.66|1122.38|1104.58|23
1652149980000|2022-05-10 02:33:00|1123.32|1105.52|1122.31|1104.51|1123.32|1105.52|1122.31|1104.51|19
1652149990000|2022-05-10 02:33:10|1122.11|1104.31|1120.89|1103.09|1122.11|1104.31|1120.89|1103.09|27
1652150000000|2022-05-10 02:33:20|1120.92|1103.12|1119.38|1101.58|1120.92|1103.12|1119.12|1101.32|26
1652150010000|2022-05-10 02:33:30|1119.27|1101.47|1118.76|1100.96|1119.6|1101.8|1118.42|1100.62|30
1652150020000|2022-05-10 02:33:40|1118.6|1100.8|1118.6|1100.8|1119.39|1101.59|1118.44|1100.64|25
1652150030000|2022-05-10 02:33:50|1118.39|1100.59|1118.46|1100.66|1118.46|1100.66|1117.65|1099.85|30
1652150040000|2022-05-10 02:34:00|1118.45|1100.65|1117.28|1099.48|1118.53|1100.73|1117.28|1099.48|19
1652150050000|2022-05-10 02:34:10|1117.13|1099.33|1116.51|1098.71|1117.57|1099.77|1116.44|1098.64|26
1652150060000|2022-05-10 02:34:20|1116.53|1098.73|1114.26|1096.46|1116.53|1098.73|1113.89|1096.09|27
1652150070000|2022-05-10 02:34:30|1114.15|1096.35|1114.58|1096.78|1114.68|1096.88|1113.92|1096.12|28
1652150080000|2022-05-10 02:34:40|1114.59|1096.79|1113.94|1096.14|1114.59|1096.79|1113.68|1095.88|28
1652150090000|2022-05-10 02:34:50|1113.82|1096.02|1113.6|1095.8|1113.87|1096.07|1113.52|1095.72|12
1652150100000|2022-05-10 02:35:00|1114|1096.2|1115.36|1097.56|1115.36|1097.56|1113.94|1096.14|26
1652150110000|2022-05-10 02:35:10|1115.4|1097.6|1116.33|1098.53|1116.33|1098.53|1115.4|1097.6|18
1652150120000|2022-05-10 02:35:20|1116.31|1098.51|1114.72|1096.92|1116.45|1098.65|1114.72|1096.92|22
1652150130000|2022-05-10 02:35:30|1114.51|1096.71|1113.51|1095.71|1114.51|1096.71|1113.45|1095.65|22
1652150140000|2022-05-10 02:35:40|1113.58|1095.78|1113.33|1095.53|1113.65|1095.85|1112.72|1094.92|26
1652150150000|2022-05-10 02:35:50|1113.3|1095.5|1114.28|1096.48|1114.39|1096.59|1113.28|1095.48|12
1652150160000|2022-05-10 02:36:00|1114.12|1096.32|1113.52|1095.72|1114.43|1096.63|1113.45|1095.65|21
1652150170000|2022-05-10 02:36:10|1113.56|1095.76|1113.23|1095.43|1113.56|1095.76|1113.21|1095.41|12
1652150180000|2022-05-10 02:36:20|1112.84|1095.04|1111.87|1094.07|1112.9|1095.1|1111.86|1094.06|22
1652150190000|2022-05-10 02:36:30|1112.36|1094.56|1112.51|1094.71|1112.83|1095.03|1112.35|1094.55|22
1652150200000|2022-05-10 02:36:40|1112.48|1094.68|1112.45|1094.65|1112.52|1094.72|1112.42|1094.62|13
1652150210000|2022-05-10 02:36:50|1112.47|1094.67|1112.47|1094.67|1112.48|1094.68|1112.42|1094.62|10
1652150220000|2022-05-10 02:37:00|1112.48|1094.68|1114.4|1096.6|1114.4|1096.6|1112.46|1094.66|16
1652150230000|2022-05-10 02:37:10|1114.29|1096.49|1113.97|1096.17|1115.4|1097.6|1113.97|1096.17|26
1652150240000|2022-05-10 02:37:20|1113.73|1095.93|1113.79|1095.99|1113.79|1095.99|1113.61|1095.81|15
1652150250000|2022-05-10 02:37:30|1113.8|1096|1114.18|1096.38|1114.35|1096.55|1113.5|1095.7|23
1652150260000|2022-05-10 02:37:40|1114.17|1096.37|1115.35|1097.55|1115.4|1097.6|1113.63|1095.83|21
1652150270000|2022-05-10 02:37:50|1115.39|1097.59|1115.39|1097.59|1115.72|1097.92|1115.1|1097.3|21
1652150280000|2022-05-10 02:38:00|1115.35|1097.55|1115.78|1097.98|1115.85|1098.05|1115.19|1097.39|16
1652150290000|2022-05-10 02:38:10|1116.14|1098.34|1118.26|1100.46|1118.26|1100.46|1116.02|1098.22|29
1652150300000|2022-05-10 02:38:20|1118.33|1100.53|1117.68|1099.88|1118.45|1100.65|1116.91|1099.11|28
1652150310000|2022-05-10 02:38:30|1118.11|1100.31|1116.65|1098.85|1118.15|1100.35|1116.48|1098.68|27
1652150320000|2022-05-10 02:38:40|1116.44|1098.64|1117.48|1099.68|1117.48|1099.68|1116.39|1098.59|19
1652150330000|2022-05-10 02:38:50|1117.5|1099.7|1117.54|1099.74|1117.54|1099.74|1117.42|1099.62|7
1652150340000|2022-05-10 02:39:00|1117.61|1099.81|1119.54|1101.74|1119.54|1101.74|1117.49|1099.69|28
1652150350000|2022-05-10 02:39:10|1119.43|1101.63|1119.52|1101.72|1119.55|1101.75|1119.38|1101.58|18
1652150360000|2022-05-10 02:39:20|1119.51|1101.71|1119.36|1101.56|1120.06|1102.26|1119.08|1101.28|36
1652150370000|2022-05-10 02:39:30|1119.35|1101.55|1121.34|1103.54|1121.34|1103.54|1119.33|1101.53|22
1652150380000|2022-05-10 02:39:40|1121.32|1103.52|1121.7|1103.9|1122.4|1104.6|1121.32|1103.52|22
1652150390000|2022-05-10 02:39:50|1121.47|1103.67|1122.38|1104.58|1122.38|1104.58|1121.47|1103.67|29
1652150400000|2022-05-10 02:40:00|1122.35|1104.55|1121.94|1104.14|1124.1|1106.3|1121.94|1104.14|29
1652150410000|2022-05-10 02:40:10|1121.9|1104.1|1121.65|1103.85|1121.95|1104.15|1121.03|1103.23|21
1652150420000|2022-05-10 02:40:20|1121.71|1103.91|1120.95|1103.15|1121.91|1104.11|1120.95|1103.15|22
1652150430000|2022-05-10 02:40:30|1120.85|1103.05|1120.36|1102.56|1120.9|1103.1|1119.77|1101.97|22
1652150440000|2022-05-10 02:40:40|1120.41|1102.61|1121.08|1103.28|1121.15|1103.35|1120.4|1102.6|14
1652150450000|2022-05-10 02:40:50|1121.15|1103.35|1119.41|1101.61|1121.28|1103.48|1119.3|1101.5|25
1652150460000|2022-05-10 02:41:00|1120.01|1102.21|1119.38|1101.58|1120.1|1102.3|1118.91|1101.11|30
1652150470000|2022-05-10 02:41:10|1119.46|1101.66|1122.07|1104.27|1122.32|1104.52|1119.46|1101.66|33
1652150480000|2022-05-10 02:41:20|1122.12|1104.32|1123.11|1105.31|1123.11|1105.31|1122.12|1104.32|32
1652150490000|2022-05-10 02:41:30|1123.27|1105.47|1123.96|1106.16|1124.26|1106.46|1123.27|1105.47|33
1652150500000|2022-05-10 02:41:40|1124.21|1106.41|1124.58|1106.78|1125.25|1107.45|1124.17|1106.37|26
1652150510000|2022-05-10 02:41:50|1124.6|1106.8|1125.84|1108.04|1126.34|1108.54|1124.38|1106.58|28
1652150520000|2022-05-10 02:42:00|1126.28|1108.48|1125.1|1107.3|1126.28|1108.48|1125.1|1107.3|29
1652150530000|2022-05-10 02:42:10|1125.28|1107.48|1125.49|1107.69|1125.99|1108.19|1124.78|1106.98|27
1652150540000|2022-05-10 02:42:20|1125.54|1107.74|1127.32|1109.52|1127.33|1109.53|1125.53|1107.73|34
1652150550000|2022-05-10 02:42:30|1127.39|1109.59|1127.36|1109.56|1128.22|1110.42|1126.93|1109.13|30
1652150560000|2022-05-10 02:42:40|1127.47|1109.67|1126.44|1108.64|1127.78|1109.98|1126.44|1108.64|25
1652150570000|2022-05-10 02:42:50|1126.37|1108.57|1124.98|1107.18|1126.43|1108.63|1124.89|1107.09|24
1652150580000|2022-05-10 02:43:00|1124.95|1107.15|1123.97|1106.17|1125.72|1107.92|1123.97|1106.17|28
1652150590000|2022-05-10 02:43:10|1123.95|1106.15|1121.51|1103.71|1123.95|1106.15|1121.45|1103.65|37
1652150600000|2022-05-10 02:43:20|1121.46|1103.66|1121.73|1103.93|1122.17|1104.37|1121.39|1103.59|31
1652150610000|2022-05-10 02:43:30|1121.67|1103.87|1123.56|1105.76|1123.88|1106.08|1121.66|1103.86|34
1652150620000|2022-05-10 02:43:40|1123.53|1105.73|1123.54|1105.74|1123.99|1106.19|1123.38|1105.58|15
1652150630000|2022-05-10 02:43:50|1123.56|1105.76|1124.21|1106.41|1124.25|1106.45|1123.56|1105.76|20
1652150640000|2022-05-10 02:44:00|1124.17|1106.37|1123.58|1105.78|1124.17|1106.37|1123.28|1105.48|14
1652150650000|2022-05-10 02:44:10|1123.48|1105.68|1123.47|1105.67|1123.55|1105.75|1123.46|1105.66|10
1652150660000|2022-05-10 02:44:20|1123.43|1105.63|1121.78|1103.98|1123.43|1105.63|1121.78|1103.98|25
1652150670000|2022-05-10 02:44:30|1121.7|1103.9|1122.35|1104.55|1122.36|1104.56|1121.66|1103.86|27
1652150680000|2022-05-10 02:44:40|1122.47|1104.67|1123.59|1105.79|1123.99|1106.19|1122.47|1104.67|27
1652150690000|2022-05-10 02:44:50|1123.66|1105.86|1125.09|1107.29|1125.16|1107.36|1123.6|1105.8|26
1652150700000|2022-05-10 02:45:00|1125.37|1107.57|1123.45|1105.65|1125.4|1107.6|1123.45|1105.65|33
1652150710000|2022-05-10 02:45:10|1123.41|1105.61|1122.3|1104.5|1123.41|1105.61|1121.9|1104.1|29
1652150720000|2022-05-10 02:45:20|1122.29|1104.49|1123.23|1105.43|1123.23|1105.43|1122.29|1104.49|31
1652150730000|2022-05-10 02:45:30|1123.27|1105.47|1121.7|1103.9|1123.27|1105.47|1121.63|1103.83|28
1652150740000|2022-05-10 02:45:40|1121.53|1103.73|1120.68|1102.88|1121.53|1103.73|1120.68|1102.88|27
1652150750000|2022-05-10 02:45:50|1120.7|1102.9|1121.22|1103.42|1121.22|1103.42|1120.7|1102.9|17
1652150760000|2022-05-10 02:46:00|1121.28|1103.48|1119.7|1101.9|1121.29|1103.49|1119.55|1101.75|23
1652150770000|2022-05-10 02:46:10|1119.68|1101.88|1119.37|1101.57|1119.75|1101.95|1118.77|1100.97|24
1652150780000|2022-05-10 02:46:20|1119.38|1101.58|1119.43|1101.63|1119.51|1101.71|1118.72|1100.92|23
1652150790000|2022-05-10 02:46:30|1120.18|1102.38|1122.32|1104.52|1122.32|1104.52|1120.18|1102.38|24
1652150800000|2022-05-10 02:46:40|1122.31|1104.51|1122.22|1104.42|1123.14|1105.34|1121.59|1103.79|26
1652150810000|2022-05-10 02:46:50|1122.16|1104.36|1121.46|1103.66|1122.39|1104.59|1121.33|1103.53|33
1652150820000|2022-05-10 02:47:00|1121.44|1103.64|1121.36|1103.56|1121.65|1103.85|1121.35|1103.55|20
1652150830000|2022-05-10 02:47:10|1121.37|1103.57|1120.45|1102.65|1121.37|1103.57|1120.45|1102.65|20
1652150840000|2022-05-10 02:47:20|1120.44|1102.64|1119.45|1101.65|1120.44|1102.64|1119.32|1101.52|16
1652150850000|2022-05-10 02:47:30|1119.21|1101.41|1119.29|1101.49|1120.28|1102.48|1119.21|1101.41|27
1652150860000|2022-05-10 02:47:40|1119.12|1101.32|1118.4|1100.6|1119.12|1101.32|1118.4|1100.6|14
1652150870000|2022-05-10 02:47:50|1118.53|1100.73|1117.57|1099.77|1118.53|1100.73|1117.5|1099.7|13
1652150880000|2022-05-10 02:48:00|1117.6|1099.8|1116.37|1098.57|1117.63|1099.83|1116.37|1098.57|15
1652150890000|2022-05-10 02:48:10|1116.28|1098.48|1117.54|1099.74|1118.04|1100.24|1116.04|1098.24|27
1652150900000|2022-05-10 02:48:20|1117.42|1099.62|1116.6|1098.8|1117.46|1099.66|1116.6|1098.8|18
1652150910000|2022-05-10 02:48:30|1116.64|1098.84|1119.38|1101.58|1119.38|1101.58|1116.46|1098.66|26
1652150920000|2022-05-10 02:48:40|1119.39|1101.59|1120.09|1102.29|1120.11|1102.31|1119.22|1101.42|27
1652150930000|2022-05-10 02:48:50|1119.52|1101.72|1121.17|1103.37|1121.4|1103.6|1119.5|1101.7|24
1652150940000|2022-05-10 02:49:00|1121.26|1103.46|1122.44|1104.64|1122.44|1104.64|1121.26|1103.46|22
1652150950000|2022-05-10 02:49:10|1122.46|1104.66|1124.38|1106.58|1124.38|1106.58|1122.45|1104.65|27
1652150960000|2022-05-10 02:49:20|1124.37|1106.57|1125.27|1107.47|1125.53|1107.73|1124.37|1106.57|34
1652150970000|2022-05-10 02:49:30|1125.3|1107.5|1125.35|1107.55|1125.41|1107.61|1124.57|1106.77|30
1652150980000|2022-05-10 02:49:40|1125.25|1107.45|1126.31|1108.51|1126.31|1108.51|1125.25|1107.45|14
1652150990000|2022-05-10 02:49:50|1126.33|1108.53|1124.95|1107.15|1126.6|1108.8|1124.95|1107.15|18
1652151000000|2022-05-10 02:50:00|1124.7|1106.9|1123.4|1105.6|1124.8|1107|1123.28|1105.48|36
1652151010000|2022-05-10 02:50:10|1123.39|1105.59|1121.57|1103.77|1123.39|1105.59|1121.57|1103.77|33
1652151020000|2022-05-10 02:50:20|1121.58|1103.78|1120.05|1102.25|1121.59|1103.79|1120.05|1102.25|25
1652151030000|2022-05-10 02:50:30|1120.07|1102.27|1118.81|1101.01|1120.1|1102.3|1118.75|1100.95|28
1652151040000|2022-05-10 02:50:40|1118.8|1101|1117.85|1100.05|1119.32|1101.52|1117.85|1100.05|32
1652151050000|2022-05-10 02:50:50|1117.83|1100.03|1117.43|1099.63|1118.29|1100.49|1117.38|1099.58|28
1652151060000|2022-05-10 02:51:00|1117.42|1099.62|1118.31|1100.51|1118.32|1100.52|1117.42|1099.62|22
1652151070000|2022-05-10 02:51:10|1118.29|1100.49|1117.44|1099.64|1118.48|1100.68|1117.44|1099.64|26
1652151080000|2022-05-10 02:51:20|1117.38|1099.58|1117.61|1099.81|1117.77|1099.97|1116.48|1098.68|32
1652151090000|2022-05-10 02:51:30|1117.71|1099.91|1119.62|1101.82|1119.83|1102.03|1117.6|1099.8|24
1652151100000|2022-05-10 02:51:40|1119.55|1101.75|1120.89|1103.09|1121.2|1103.4|1119.39|1101.59|27
1652151110000|2022-05-10 02:51:50|1120.9|1103.1|1122.44|1104.64|1122.5|1104.7|1120.9|1103.1|27
1652151120000|2022-05-10 02:52:00|1122.85|1105.05|1119.53|1101.73|1122.92|1105.12|1119.37|1101.57|36
1652151130000|2022-05-10 02:52:10|1119.46|1101.66|1121.16|1103.36|1121.35|1103.55|1119.42|1101.62|35
1652151140000|2022-05-10 02:52:20|1120.91|1103.11|1121.45|1103.65|1121.45|1103.65|1120.38|1102.58|27
1652151150000|2022-05-10 02:52:30|1121.5|1103.7|1124.14|1106.34|1124.14|1106.34|1121.35|1103.55|30
1652151160000|2022-05-10 02:52:40|1124.15|1106.35|1123.34|1105.54|1124.29|1106.49|1122.81|1105.01|32
1652151170000|2022-05-10 02:52:50|1123.37|1105.57|1122.8|1105|1123.42|1105.62|1122.8|1105|9
1652151180000|2022-05-10 02:53:00|1122.79|1104.99|1123.05|1105.25|1124.06|1106.26|1122.76|1104.96|27
1652151190000|2022-05-10 02:53:10|1123.06|1105.26|1122.36|1104.56|1123.06|1105.26|1121.54|1103.74|33
1652151200000|2022-05-10 02:53:20|1122.32|1104.52|1123.17|1105.37|1123.18|1105.38|1121.84|1104.04|26
1652151210000|2022-05-10 02:53:30|1123|1105.2|1122.38|1104.58|1123.17|1105.37|1122.38|1104.58|26
1652151220000|2022-05-10 02:53:40|1122.32|1104.52|1120.68|1102.88|1122.32|1104.52|1120.68|1102.88|20
1652151230000|2022-05-10 02:53:50|1120.64|1102.84|1119.2|1101.4|1120.64|1102.84|1118.87|1101.07|35
1652151240000|2022-05-10 02:54:00|1119.19|1101.39|1121.2|1103.4|1121.27|1103.47|1118.59|1100.79|37
1652151250000|2022-05-10 02:54:10|1121.21|1103.41|1119.35|1101.55|1121.21|1103.41|1119.29|1101.49|36
1652151260000|2022-05-10 02:54:20|1119.34|1101.54|1117.85|1100.05|1119.34|1101.54|1117.59|1099.79|29
1652151270000|2022-05-10 02:54:30|1117.8|1100|1117.39|1099.59|1117.8|1100|1117.38|1099.58|14
1652151280000|2022-05-10 02:54:40|1117.46|1099.66|1116.03|1098.23|1117.6|1099.8|1115.51|1097.71|33
1652151290000|2022-05-10 02:54:50|1116.17|1098.37|1115.46|1097.66|1116.35|1098.55|1115.44|1097.64|23
1652151300000|2022-05-10 02:55:00|1115.49|1097.69|1116.65|1098.85|1117.16|1099.36|1115.49|1097.69|24
1652151310000|2022-05-10 02:55:10|1116.68|1098.88|1116.54|1098.74|1116.69|1098.89|1116.49|1098.69|12
1652151320000|2022-05-10 02:55:20|1116.55|1098.75|1116.3|1098.5|1117.34|1099.54|1116.2|1098.4|30
1652151330000|2022-05-10 02:55:30|1115.92|1098.12|1116.29|1098.49|1116.29|1098.49|1115.5|1097.7|23
1652151340000|2022-05-10 02:55:40|1116.31|1098.51|1115.83|1098.03|1116.54|1098.74|1115.83|1098.03|27
1652151350000|2022-05-10 02:55:50|1115.76|1097.96|1115.05|1097.25|1115.76|1097.96|1114.7|1096.9|26
1652151360000|2022-05-10 02:56:00|1115.01|1097.21|1114.84|1097.04|1115.01|1097.21|1113.39|1095.59|35
1652151370000|2022-05-10 02:56:10|1115|1097.2|1115.64|1097.84|1115.64|1097.84|1115|1097.2|22
1652151380000|2022-05-10 02:56:20|1115.69|1097.89|1117.33|1099.53|1117.43|1099.63|1115.69|1097.89|26
1652151390000|2022-05-10 02:56:30|1117.22|1099.42|1118.02|1100.22|1118.02|1100.22|1116.82|1099.02|16
1652151400000|2022-05-10 02:56:40|1118.3|1100.5|1118.87|1101.07|1118.98|1101.18|1118.23|1100.43|24
1652151410000|2022-05-10 02:56:50|1118.9|1101.1|1119.52|1101.72|1119.52|1101.72|1118.9|1101.1|22
1652151420000|2022-05-10 02:57:00|1119.16|1101.36|1117.37|1099.57|1119.16|1101.36|1117.37|1099.57|25
1652151430000|2022-05-10 02:57:10|1117.35|1099.55|1117.52|1099.72|1117.89|1100.09|1116.93|1099.13|31
1652151440000|2022-05-10 02:57:20|1117.54|1099.74|1116.69|1098.89|1117.54|1099.74|1116.38|1098.58|32
1652151450000|2022-05-10 02:57:30|1116.44|1098.64|1116.64|1098.84|1117.51|1099.71|1116.43|1098.63|27
1652151460000|2022-05-10 02:57:40|1116.66|1098.86|1115.72|1097.92|1117.29|1099.49|1115.72|1097.92|26
1652151470000|2022-05-10 02:57:50|1115.68|1097.88|1115.25|1097.45|1115.86|1098.06|1115.15|1097.35|23
1652151480000|2022-05-10 02:58:00|1115.15|1097.35|1114.91|1097.11|1115.15|1097.35|1113.36|1095.56|32
1652151490000|2022-05-10 02:58:10|1114.98|1097.18|1115.53|1097.73|1116.01|1098.21|1114.89|1097.09|33
1652151500000|2022-05-10 02:58:20|1115.33|1097.53|1117.29|1099.49|1117.7|1099.9|1115.33|1097.53|34
1652151510000|2022-05-10 02:58:30|1117.22|1099.42|1117.21|1099.41|1117.22|1099.42|1115.81|1098.01|33
1652151520000|2022-05-10 02:58:40|1117.2|1099.4|1117.49|1099.69|1117.49|1099.69|1117.03|1099.23|18
1652151530000|2022-05-10 02:58:50|1117.46|1099.66|1116.01|1098.21|1117.46|1099.66|1116.01|1098.21|29
1652151540000|2022-05-10 02:59:00|1115.98|1098.18|1114.69|1096.89|1115.98|1098.18|1114.69|1096.89|27
1652151550000|2022-05-10 02:59:10|1114.67|1096.87|1112.5|1094.7|1115.15|1097.35|1112.5|1094.7|33
1652151560000|2022-05-10 02:59:20|1112.67|1094.87|1112.58|1094.78|1112.67|1094.87|1112.32|1094.52|29
1652151570000|2022-05-10 02:59:30|1112.39|1094.59|1112.52|1094.72|1112.52|1094.72|1112.39|1094.59|8
1652151580000|2022-05-10 02:59:40|1112.49|1094.69|1111.62|1093.82|1112.5|1094.7|1111.42|1093.62|24
1652151590000|2022-05-10 02:59:50|1111.61|1093.81|1114.1|1096.3|1114.1|1096.3|1111.61|1093.81|26
1652151600000|2022-05-10 03:00:00|1114.04|1096.24|1114.14|1096.34|1114.34|1096.54|1113.63|1095.83|25
1652151610000|2022-05-10 03:00:10|1114.62|1096.82|1114.67|1096.87|1115.45|1097.65|1114.52|1096.72|30
1652151620000|2022-05-10 03:00:20|1114.48|1096.68|1115.03|1097.23|1115.21|1097.41|1113.7|1095.9|38
1652151630000|2022-05-10 03:00:30|1115.02|1097.22|1113.39|1095.59|1115.06|1097.26|1113.35|1095.55|27
1652151640000|2022-05-10 03:00:40|1113.35|1095.55|1112.37|1094.57|1113.35|1095.55|1112.11|1094.31|36
1652151650000|2022-05-10 03:00:50|1112.33|1094.53|1112.25|1094.45|1112.55|1094.75|1112.25|1094.45|18
1652151660000|2022-05-10 03:01:00|1111.86|1094.06|1111.6|1093.8|1111.86|1094.06|1111.4|1093.6|27
1652151670000|2022-05-10 03:01:10|1111.48|1093.68|1111.37|1093.57|1111.48|1093.68|1110.73|1092.93|26
1652151680000|2022-05-10 03:01:20|1111.35|1093.55|1111.26|1093.46|1111.39|1093.59|1111.16|1093.36|19
1652151690000|2022-05-10 03:01:30|1111.27|1093.47|1110.45|1092.65|1111.27|1093.47|1110.3|1092.5|25
1652151700000|2022-05-10 03:01:40|1110.49|1092.69|1110.41|1092.61|1110.63|1092.83|1110.28|1092.48|22
1652151710000|2022-05-10 03:01:50|1110.46|1092.66|1111.78|1093.98|1111.78|1093.98|1110.46|1092.66|22
1652151720000|2022-05-10 03:02:00|1111.83|1094.03|1112.4|1094.6|1112.4|1094.6|1111.83|1094.03|10
1652151730000|2022-05-10 03:02:10|1112.53|1094.73|1115.4|1097.6|1115.59|1097.79|1112.53|1094.73|26
1652151740000|2022-05-10 03:02:20|1115.42|1097.62|1116.28|1098.48|1116.28|1098.48|1115.4|1097.6|29
1652151750000|2022-05-10 03:02:30|1116.29|1098.49|1116.61|1098.81|1117.23|1099.43|1116.19|1098.39|29
1652151760000|2022-05-10 03:02:40|1116.66|1098.86|1116.42|1098.62|1116.72|1098.92|1116.4|1098.6|17
1652151770000|2022-05-10 03:02:50|1116.43|1098.63|1117.09|1099.29|1117.1|1099.3|1116.43|1098.63|19
1652151780000|2022-05-10 03:03:00|1117.08|1099.28|1116.61|1098.81|1117.1|1099.3|1116.39|1098.59|26
1652151790000|2022-05-10 03:03:10|1116.56|1098.76|1118.34|1100.54|1118.48|1100.68|1116.56|1098.76|29
1652151800000|2022-05-10 03:03:20|1118.35|1100.55|1119.85|1102.05|1120.03|1102.23|1118.27|1100.47|33
1652151810000|2022-05-10 03:03:30|1119.77|1101.97|1120.16|1102.36|1120.16|1102.36|1119.36|1101.56|21
1652151820000|2022-05-10 03:03:40|1120.3|1102.5|1118.23|1100.43|1120.31|1102.51|1118.1|1100.3|29
1652151830000|2022-05-10 03:03:50|1118.31|1100.51|1118.6|1100.8|1119.03|1101.23|1118.31|1100.51|29
1652151840000|2022-05-10 03:04:00|1118.67|1100.87|1120.27|1102.47|1120.27|1102.47|1118.67|1100.87|31
1652151850000|2022-05-10 03:04:10|1120.28|1102.48|1119.46|1101.66|1120.66|1102.86|1119.4|1101.6|36
1652151860000|2022-05-10 03:04:20|1119.67|1101.87|1118.51|1100.71|1120.25|1102.45|1118.42|1100.62|33
1652151870000|2022-05-10 03:04:30|1118.52|1100.72|1117.27|1099.47|1118.52|1100.72|1116.56|1098.76|29
1652151880000|2022-05-10 03:04:40|1117.29|1099.49|1117.03|1099.23|1117.29|1099.49|1116.45|1098.65|23
1652151890000|2022-05-10 03:04:50|1116.8|1099|1116.45|1098.65|1116.82|1099.02|1116.35|1098.55|18
1652151900000|2022-05-10 03:05:00|1116.44|1098.64|1114.44|1096.64|1116.44|1098.64|1114.44|1096.64|30
1652151910000|2022-05-10 03:05:10|1114.36|1096.56|1113.44|1095.64|1114.36|1096.56|1112.7|1094.9|30
1652151920000|2022-05-10 03:05:20|1113.42|1095.62|1112.78|1094.98|1113.42|1095.62|1112.66|1094.86|35
1652151930000|2022-05-10 03:05:30|1112.77|1094.97|1111.69|1093.89|1112.77|1094.97|1111.69|1093.89|26
1652151940000|2022-05-10 03:05:40|1111.7|1093.9|1112.64|1094.84|1112.78|1094.98|1111.6|1093.8|27
1652151950000|2022-05-10 03:05:50|1112.57|1094.77|1114.86|1097.06|1115.04|1097.24|1112.57|1094.77|31
1652151960000|2022-05-10 03:06:00|1115.32|1097.52|1115.25|1097.45|1115.41|1097.61|1115.12|1097.32|22
1652151970000|2022-05-10 03:06:10|1115.27|1097.47|1115.28|1097.48|1115.37|1097.57|1115.14|1097.34|19
1652151980000|2022-05-10 03:06:20|1115.31|1097.51|1116.86|1099.06|1116.86|1099.06|1115.31|1097.51|22
1652151990000|2022-05-10 03:06:30|1116.91|1099.11|1118.43|1100.63|1118.68|1100.88|1116.78|1098.98|32
1652152000000|2022-05-10 03:06:40|1118.52|1100.72|1118.7|1100.9|1119.36|1101.56|1118.52|1100.72|26
1652152010000|2022-05-10 03:06:50|1118.77|1100.97|1118.59|1100.79|1119.58|1101.78|1118.45|1100.65|25
1652152020000|2022-05-10 03:07:00|1118.5|1100.7|1121.9|1104.1|1122.15|1104.35|1118.5|1100.7|38
1652152030000|2022-05-10 03:07:10|1122.15|1104.35|1123.32|1105.52|1123.41|1105.61|1121.41|1103.61|24
1652152040000|2022-05-10 03:07:20|1123.35|1105.55|1123.1|1105.3|1123.61|1105.81|1123.09|1105.29|27
1652152050000|2022-05-10 03:07:30|1123.01|1105.21|1122.68|1104.88|1123.13|1105.33|1122.44|1104.64|27
1652152060000|2022-05-10 03:07:40|1122.73|1104.93|1122.65|1104.85|1122.87|1105.07|1121.97|1104.17|28
1652152070000|2022-05-10 03:07:50|1122.58|1104.78|1122.19|1104.39|1122.73|1104.93|1122.13|1104.33|24
1652152080000|2022-05-10 03:08:00|1121.68|1103.88|1122.06|1104.26|1122.13|1104.33|1121.42|1103.62|19
1652152090000|2022-05-10 03:08:10|1122.1|1104.3|1123.47|1105.67|1124.59|1106.79|1122.07|1104.27|32
1652152100000|2022-05-10 03:08:20|1123.6|1105.8|1122.38|1104.58|1123.86|1106.06|1122.38|1104.58|29
1652152110000|2022-05-10 03:08:30|1122.41|1104.61|1120.53|1102.73|1122.45|1104.65|1120.39|1102.59|29
1652152120000|2022-05-10 03:08:40|1120.41|1102.61|1119.32|1101.52|1120.41|1102.61|1119.26|1101.46|30
1652152130000|2022-05-10 03:08:50|1119.21|1101.41|1119.06|1101.26|1119.42|1101.62|1118.66|1100.86|20
1652152140000|2022-05-10 03:09:00|1119.13|1101.33|1116.97|1099.17|1119.13|1101.33|1116.89|1099.09|36
1652152150000|2022-05-10 03:09:10|1116.6|1098.8|1118.35|1100.55|1118.35|1100.55|1116.51|1098.71|29
1652152160000|2022-05-10 03:09:20|1118.24|1100.44|1117.47|1099.67|1118.34|1100.54|1117.47|1099.67|21
1652152170000|2022-05-10 03:09:30|1117.43|1099.63|1118.33|1100.53|1118.33|1100.53|1116.93|1099.13|24
1652152180000|2022-05-10 03:09:40|1118.34|1100.54|1120.48|1102.68|1120.48|1102.68|1118.33|1100.53|27
1652152190000|2022-05-10 03:09:50|1120.42|1102.62|1121.34|1103.54|1121.38|1103.58|1119.96|1102.16|25
1652152200000|2022-05-10 03:10:00|1121.33|1103.53|1120.36|1102.56|1122.01|1104.21|1120.36|1102.56|26
1652152210000|2022-05-10 03:10:10|1120.38|1102.58|1120.45|1102.65|1120.46|1102.66|1120.38|1102.58|8
1652152220000|2022-05-10 03:10:20|1120.43|1102.63|1121.42|1103.62|1122.25|1104.45|1120.43|1102.63|31
1652152230000|2022-05-10 03:10:30|1121.3|1103.5|1119.38|1101.58|1121.3|1103.5|1119.38|1101.58|28
1652152240000|2022-05-10 03:10:40|1119.29|1101.49|1118.56|1100.76|1119.55|1101.75|1118.34|1100.54|30
1652152250000|2022-05-10 03:10:50|1118.55|1100.75|1118.62|1100.82|1119.21|1101.41|1118.55|1100.75|24
1652152260000|2022-05-10 03:11:00|1118.59|1100.79|1119.31|1101.51|1119.53|1101.73|1118.42|1100.62|29
1652152270000|2022-05-10 03:11:10|1119.15|1101.35|1116.42|1098.62|1119.15|1101.35|1116.4|1098.6|30
1652152280000|2022-05-10 03:11:20|1116.41|1098.61|1115.72|1097.92|1117.1|1099.3|1115.72|1097.92|20
1652152290000|2022-05-10 03:11:30|1115.45|1097.65|1116.27|1098.47|1116.37|1098.57|1114.84|1097.04|27
1652152300000|2022-05-10 03:11:40|1116.26|1098.46|1115.42|1097.62|1116.27|1098.47|1115.28|1097.48|23
1652152310000|2022-05-10 03:11:50|1115.4|1097.6|1116.01|1098.21|1116.1|1098.3|1115.25|1097.45|21
1652152320000|2022-05-10 03:12:00|1115.94|1098.14|1116.15|1098.35|1116.37|1098.57|1115.53|1097.73|29
1652152330000|2022-05-10 03:12:10|1115.91|1098.11|1116.24|1098.44|1116.28|1098.48|1115.39|1097.59|22
1652152340000|2022-05-10 03:12:20|1115.98|1098.18|1114.59|1096.79|1115.98|1098.18|1114.45|1096.65|16
1652152350000|2022-05-10 03:12:30|1114.56|1096.76|1114.75|1096.95|1115.36|1097.56|1114.53|1096.73|28
1652152360000|2022-05-10 03:12:40|1114.7|1096.9|1114.47|1096.67|1114.7|1096.9|1112.92|1095.12|29
1652152370000|2022-05-10 03:12:50|1114.5|1096.7|1114.23|1096.43|1114.6|1096.8|1113.82|1096.02|29
1652152380000|2022-05-10 03:13:00|1114.18|1096.38|1112.33|1094.53|1114.18|1096.38|1111.73|1093.93|31
1652152390000|2022-05-10 03:13:10|1112.13|1094.33|1112.57|1094.77|1112.57|1094.77|1111.13|1093.33|27
1652152400000|2022-05-10 03:13:20|1112.79|1094.99|1113.52|1095.72|1114.37|1096.57|1112.79|1094.99|24
1652152410000|2022-05-10 03:13:30|1113.49|1095.69|1113.39|1095.59|1113.66|1095.86|1113.39|1095.59|22
1652152420000|2022-05-10 03:13:40|1113.45|1095.65|1113.57|1095.77|1114.1|1096.3|1113.45|1095.65|18
1652152430000|2022-05-10 03:13:50|1113.53|1095.73|1114.03|1096.23|1114.25|1096.45|1113.52|1095.72|20
1652152440000|2022-05-10 03:14:00|1113.97|1096.17|1114.28|1096.48|1114.33|1096.53|1113.5|1095.7|26
1652152450000|2022-05-10 03:14:10|1114.22|1096.42|1113.4|1095.6|1114.3|1096.5|1113.31|1095.51|22
1652152460000|2022-05-10 03:14:20|1113.43|1095.63|1112.44|1094.64|1113.43|1095.63|1112.34|1094.54|22
1652152470000|2022-05-10 03:14:30|1112.34|1094.54|1111.35|1093.55|1112.38|1094.58|1111.35|1093.55|20
1652152480000|2022-05-10 03:14:40|1111.33|1093.53|1111.34|1093.54|1111.59|1093.79|1111.32|1093.52|17
1652152490000|2022-05-10 03:14:50|1111.33|1093.53|1110.39|1092.59|1111.42|1093.62|1110.38|1092.58|27
1652152500000|2022-05-10 03:15:00|1110.41|1092.61|1110.45|1092.65|1110.47|1092.67|1110.21|1092.41|23
1652152510000|2022-05-10 03:15:10|1110.47|1092.67|1110.34|1092.54|1111.07|1093.27|1110.34|1092.54|27
1652152520000|2022-05-10 03:15:20|1110.46|1092.66|1111.48|1093.68|1111.49|1093.69|1110.46|1092.66|22
1652152530000|2022-05-10 03:15:30|1111.43|1093.63|1113.56|1095.76|1113.56|1095.76|1111.3|1093.5|23
1652152540000|2022-05-10 03:15:40|1113.67|1095.87|1114.52|1096.72|1114.6|1096.8|1113.62|1095.82|28
1652152550000|2022-05-10 03:15:50|1114.6|1096.8|1114.39|1096.59|1114.6|1096.8|1114.13|1096.33|20
1652152560000|2022-05-10 03:16:00|1114.41|1096.61|1113.34|1095.54|1114.57|1096.77|1113.34|1095.54|26
1652152570000|2022-05-10 03:16:10|1113.33|1095.53|1113.4|1095.6|1113.99|1096.19|1113.33|1095.53|20
1652152580000|2022-05-10 03:16:20|1113.36|1095.56|1112.65|1094.85|1113.39|1095.59|1112.5|1094.7|21
1652152590000|2022-05-10 03:16:30|1112.6|1094.8|1113.03|1095.23|1113.17|1095.37|1112.6|1094.8|24
1652152600000|2022-05-10 03:16:40|1113.02|1095.22|1112.58|1094.78|1113.15|1095.35|1112.58|1094.78|16
1652152610000|2022-05-10 03:16:50|1112.51|1094.71|1111.78|1093.98|1112.51|1094.71|1111.78|1093.98|20
1652152620000|2022-05-10 03:17:00|1111.81|1094.01|1112.5|1094.7|1112.5|1094.7|1111.71|1093.91|18
1652152630000|2022-05-10 03:17:10|1112.44|1094.64|1112.77|1094.97|1112.98|1095.18|1112.44|1094.64|9
1652152640000|2022-05-10 03:17:20|1112.69|1094.89|1112.41|1094.61|1112.69|1094.89|1112.39|1094.59|14
1652152650000|2022-05-10 03:17:30|1112.39|1094.59|1113.01|1095.21|1113.01|1095.21|1112.23|1094.43|24
1652152660000|2022-05-10 03:17:40|1112.65|1094.85|1114.3|1096.5|1114.96|1097.16|1112.65|1094.85|31
1652152670000|2022-05-10 03:17:50|1114.31|1096.51|1113.86|1096.06|1115.01|1097.21|1113.86|1096.06|30
1652152680000|2022-05-10 03:18:00|1113.87|1096.07|1113.49|1095.69|1114.15|1096.35|1113.47|1095.67|24
1652152690000|2022-05-10 03:18:10|1113.51|1095.71|1115.09|1097.29|1115.09|1097.29|1113.51|1095.71|24
1652152700000|2022-05-10 03:18:20|1114.95|1097.15|1114.71|1096.91|1115.06|1097.26|1114.32|1096.52|28
1652152710000|2022-05-10 03:18:30|1114.74|1096.94|1114.74|1096.94|1114.9|1097.1|1114.29|1096.49|24
1652152720000|2022-05-10 03:18:40|1114.71|1096.91|1114.24|1096.44|1115.4|1097.6|1114.24|1096.44|20
1652152730000|2022-05-10 03:18:50|1114.29|1096.49|1113.35|1095.55|1114.3|1096.5|1113.28|1095.48|22
1652152740000|2022-05-10 03:19:00|1113.34|1095.54|1112.25|1094.45|1113.35|1095.55|1111.84|1094.04|30
1652152750000|2022-05-10 03:19:10|1112.26|1094.46|1111.79|1093.99|1112.26|1094.46|1111.39|1093.59|29
1652152760000|2022-05-10 03:19:20|1112.03|1094.23|1113.4|1095.6|1113.49|1095.69|1112.03|1094.23|30
1652152770000|2022-05-10 03:19:30|1113.38|1095.58|1115.85|1098.05|1115.85|1098.05|1113.38|1095.58|26
1652152780000|2022-05-10 03:19:40|1115.87|1098.07|1115.98|1098.18|1116.41|1098.61|1115.87|1098.07|22
1652152790000|2022-05-10 03:19:50|1115.95|1098.15|1114.54|1096.74|1116.27|1098.47|1114.53|1096.73|26
1652152800000|2022-05-10 03:20:00|1114.44|1096.64|1115.04|1097.24|1115.04|1097.24|1114.27|1096.47|27
1652152810000|2022-05-10 03:20:10|1115.35|1097.55|1116.36|1098.56|1116.41|1098.61|1115.35|1097.55|19
1652152820000|2022-05-10 03:20:20|1116.1|1098.3|1117.16|1099.36|1117.32|1099.52|1115.96|1098.16|26
1652152830000|2022-05-10 03:20:30|1117.29|1099.49|1118.41|1100.61|1118.95|1101.15|1117.07|1099.27|28
1652152840000|2022-05-10 03:20:40|1118.42|1100.62|1116.63|1098.83|1118.42|1100.62|1116.58|1098.78|32
1652152850000|2022-05-10 03:20:50|1116.48|1098.68|1114.83|1097.03|1116.48|1098.68|1114.83|1097.03|21
1652152860000|2022-05-10 03:21:00|1114.8|1097|1115.51|1097.71|1116.55|1098.75|1114.65|1096.85|33
1652152870000|2022-05-10 03:21:10|1115.4|1097.6|1113.35|1095.55|1115.5|1097.7|1113.35|1095.55|31
1652152880000|2022-05-10 03:21:20|1113.17|1095.37|1113.94|1096.14|1114.19|1096.39|1112.37|1094.57|31
1652152890000|2022-05-10 03:21:30|1113.69|1095.89|1112.65|1094.85|1113.69|1095.89|1112.56|1094.76|30
1652152900000|2022-05-10 03:21:40|1112.39|1094.59|1113.15|1095.35|1113.15|1095.35|1112.31|1094.51|17
1652152910000|2022-05-10 03:21:50|1113.23|1095.43|1111.88|1094.08|1113.23|1095.43|1111.88|1094.08|28
1652152920000|2022-05-10 03:22:00|1111.58|1093.78|1111.3|1093.5|1111.75|1093.95|1111.19|1093.39|23
1652152930000|2022-05-10 03:22:10|1111.24|1093.44|1110.47|1092.67|1111.31|1093.51|1110.36|1092.56|17
1652152940000|2022-05-10 03:22:20|1110.41|1092.61|1110.51|1092.71|1110.93|1093.13|1110.41|1092.61|21
1652152950000|2022-05-10 03:22:30|1110.37|1092.57|1110.47|1092.67|1111.34|1093.54|1110.36|1092.56|24
1652152960000|2022-05-10 03:22:40|1110.46|1092.66|1111.08|1093.28|1111.28|1093.48|1110.46|1092.66|15
1652152970000|2022-05-10 03:22:50|1111.05|1093.25|1111.38|1093.58|1111.38|1093.58|1110.53|1092.73|18
1652152980000|2022-05-10 03:23:00|1111.39|1093.59|1110.59|1092.79|1111.7|1093.9|1110.59|1092.79|29
1652152990000|2022-05-10 03:23:10|1110.67|1092.87|1110.27|1092.47|1110.67|1092.87|1110.12|1092.32|24
1652153000000|2022-05-10 03:23:20|1110.29|1092.49|1109.62|1091.82|1110.38|1092.58|1109.5|1091.7|20
1652153010000|2022-05-10 03:23:30|1109.59|1091.79|1109.55|1091.75|1110.14|1092.34|1109.55|1091.75|19
1652153020000|2022-05-10 03:23:40|1109.46|1091.66|1109.52|1091.72|1109.53|1091.73|1109.46|1091.66|5
1652153030000|2022-05-10 03:23:50|1109.53|1091.73|1110.42|1092.62|1110.42|1092.62|1109.53|1091.73|28
1652153040000|2022-05-10 03:24:00|1110.37|1092.57|1110.48|1092.68|1110.55|1092.75|1110.35|1092.55|15
1652153050000|2022-05-10 03:24:10|1110.5|1092.7|1110.57|1092.77|1111.36|1093.56|1110.5|1092.7|21
1652153060000|2022-05-10 03:24:20|1110.54|1092.74|1111.42|1093.62|1111.42|1093.62|1110.54|1092.74|14
1652153070000|2022-05-10 03:24:30|1111.3|1093.5|1111.09|1093.29|1111.51|1093.71|1110.89|1093.09|21
1652153080000|2022-05-10 03:24:40|1111.11|1093.31|1109.42|1091.62|1111.11|1093.31|1109.4|1091.6|27
1652153090000|2022-05-10 03:24:50|1109.45|1091.65|1110.02|1092.22|1110.37|1092.57|1109.42|1091.62|27
1652153100000|2022-05-10 03:25:00|1110.11|1092.31|1112.22|1094.42|1112.22|1094.42|1110.11|1092.31|24
1652153110000|2022-05-10 03:25:10|1112.53|1094.73|1114.55|1096.75|1114.68|1096.88|1112.53|1094.73|27
1652153120000|2022-05-10 03:25:20|1114.53|1096.73|1114.02|1096.22|1114.54|1096.74|1114.02|1096.22|33
1652153130000|2022-05-10 03:25:30|1114.04|1096.24|1113.92|1096.12|1114.45|1096.65|1113.85|1096.05|21
1652153140000|2022-05-10 03:25:40|1113.93|1096.13|1113.4|1095.6|1114.03|1096.23|1113.39|1095.59|20
1652153150000|2022-05-10 03:25:50|1113.41|1095.61|1112.7|1094.9|1113.52|1095.72|1112.43|1094.63|25
1652153160000|2022-05-10 03:26:00|1112.8|1095|1113.56|1095.76|1113.65|1095.85|1112.8|1095|17
1652153170000|2022-05-10 03:26:10|1113.87|1096.07|1114.34|1096.54|1114.34|1096.54|1113.45|1095.65|28
1652153180000|2022-05-10 03:26:20|1114.36|1096.56|1116.26|1098.46|1116.35|1098.55|1114.36|1096.56|25
1652153190000|2022-05-10 03:26:30|1116.42|1098.62|1116.82|1099.02|1117.08|1099.28|1116.26|1098.46|26
1652153200000|2022-05-10 03:26:40|1116.85|1099.05|1116.39|1098.59|1116.86|1099.06|1116.09|1098.29|19
1652153210000|2022-05-10 03:26:50|1116.29|1098.49|1114.54|1096.74|1116.43|1098.63|1114.54|1096.74|27
1652153220000|2022-05-10 03:27:00|1114.58|1096.78|1114.93|1097.13|1115.4|1097.6|1114.35|1096.55|28
1652153230000|2022-05-10 03:27:10|1114.92|1097.12|1114.32|1096.52|1114.95|1097.15|1114.3|1096.5|23
1652153240000|2022-05-10 03:27:20|1114.31|1096.51|1112.3|1094.5|1114.31|1096.51|1112.3|1094.5|35
1652153250000|2022-05-10 03:27:30|1112.34|1094.54|1112.42|1094.62|1112.49|1094.69|1111.99|1094.19|22
1652153260000|2022-05-10 03:27:40|1112.96|1095.16|1115.24|1097.44|1115.24|1097.44|1112.82|1095.02|35
1652153270000|2022-05-10 03:27:50|1115.27|1097.47|1115.71|1097.91|1115.73|1097.93|1114.99|1097.19|31
1652153280000|2022-05-10 03:28:00|1115.72|1097.92|1116.4|1098.6|1116.4|1098.6|1115.69|1097.89|20
1652153290000|2022-05-10 03:28:10|1116.39|1098.59|1114.68|1096.88|1117.4|1099.6|1114.68|1096.88|27
1652153300000|2022-05-10 03:28:20|1114.67|1096.87|1112.54|1094.74|1114.67|1096.87|1112.54|1094.74|30
1652153310000|2022-05-10 03:28:30|1112.45|1094.65|1112.8|1095|1113.09|1095.29|1112.38|1094.58|27
1652153320000|2022-05-10 03:28:40|1112.79|1094.99|1113.13|1095.33|1113.25|1095.45|1112.43|1094.63|23
1652153330000|2022-05-10 03:28:50|1112.97|1095.17|1113.21|1095.41|1113.33|1095.53|1112.6|1094.8|25
1652153340000|2022-05-10 03:29:00|1113.06|1095.26|1112.89|1095.09|1113.72|1095.92|1112.89|1095.09|23
1652153350000|2022-05-10 03:29:10|1112.7|1094.9|1112.28|1094.48|1112.7|1094.9|1111.52|1093.72|35
1652153360000|2022-05-10 03:29:20|1112.23|1094.43|1111.39|1093.59|1112.23|1094.43|1111.35|1093.55|16
1652153370000|2022-05-10 03:29:30|1111.38|1093.58|1110.45|1092.65|1111.38|1093.58|1110.45|1092.65|17
1652153380000|2022-05-10 03:29:40|1110.53|1092.73|1112.3|1094.5|1112.3|1094.5|1110.53|1092.73|29
1652153390000|2022-05-10 03:29:50|1112.15|1094.35|1112.37|1094.57|1112.4|1094.6|1112.07|1094.27|19
1652153400000|2022-05-10 03:30:00|1112.28|1094.48|1111.38|1093.58|1112.29|1094.49|1111.26|1093.46|29
1652153410000|2022-05-10 03:30:10|1111.27|1093.47|1111.26|1093.46|1111.54|1093.74|1111.26|1093.46|15
1652153420000|2022-05-10 03:30:20|1111.31|1093.51|1110.5|1092.7|1111.31|1093.51|1109.81|1092.01|27
1652153430000|2022-05-10 03:30:30|1110.6|1092.8|1110.15|1092.35|1111.16|1093.36|1110.07|1092.27|26
1652153440000|2022-05-10 03:30:40|1110.18|1092.38|1112.53|1094.73|1112.53|1094.73|1110.18|1092.38|32
1652153450000|2022-05-10 03:30:50|1112.55|1094.75|1113.01|1095.21|1113.4|1095.6|1112.36|1094.56|29
1652153460000|2022-05-10 03:31:00|1112.97|1095.17|1113.37|1095.57|1113.4|1095.6|1112.52|1094.72|18
1652153470000|2022-05-10 03:31:10|1113.33|1095.53|1113.32|1095.52|1113.4|1095.6|1112.82|1095.02|16
1652153480000|2022-05-10 03:31:20|1113.33|1095.53|1114.03|1096.23|1114.4|1096.6|1113.21|1095.41|17
1652153490000|2022-05-10 03:31:30|1114.24|1096.44|1115.31|1097.51|1115.31|1097.51|1114.24|1096.44|10
1652153500000|2022-05-10 03:31:40|1115.32|1097.52|1115.49|1097.69|1115.59|1097.79|1115.17|1097.37|20
1652153510000|2022-05-10 03:31:50|1115.56|1097.76|1115.36|1097.56|1115.65|1097.85|1115|1097.2|19
1652153520000|2022-05-10 03:32:00|1115.9|1098.1|1113.9|1096.1|1116.4|1098.6|1113.9|1096.1|31
1652153530000|2022-05-10 03:32:10|1113.5|1095.7|1113.28|1095.48|1114.3|1096.5|1113.09|1095.29|29
1652153540000|2022-05-10 03:32:20|1113.27|1095.47|1113.31|1095.51|1113.42|1095.62|1112.84|1095.04|18
1652153550000|2022-05-10 03:32:30|1113.28|1095.48|1113.57|1095.77|1113.57|1095.77|1113.27|1095.47|19
1652153560000|2022-05-10 03:32:40|1113.66|1095.86|1113.36|1095.56|1114|1096.2|1113.36|1095.56|21
1652153570000|2022-05-10 03:32:50|1113.12|1095.32|1113.4|1095.6|1113.45|1095.65|1113.06|1095.26|20
1652153580000|2022-05-10 03:33:00|1113.46|1095.66|1113.75|1095.95|1114.4|1096.6|1113.41|1095.61|22
1652153590000|2022-05-10 03:33:10|1114.4|1096.6|1114.79|1096.99|1115.05|1097.25|1114.13|1096.33|19
1652153600000|2022-05-10 03:33:20|1115.1|1097.3|1114.79|1096.99|1115.15|1097.35|1114.79|1096.99|10
1652153610000|2022-05-10 03:33:30|1114.84|1097.04|1114.53|1096.73|1114.9|1097.1|1114.53|1096.73|16
1652153620000|2022-05-10 03:33:40|1114.45|1096.65|1113.49|1095.69|1114.48|1096.68|1113.35|1095.55|21
1652153630000|2022-05-10 03:33:50|1113.47|1095.67|1113.43|1095.63|1113.56|1095.76|1113.31|1095.51|10
1652153640000|2022-05-10 03:34:00|1113.33|1095.53|1113.43|1095.63|1113.47|1095.67|1113.16|1095.36|11
1652153650000|2022-05-10 03:34:10|1113.47|1095.67|1113.67|1095.87|1113.67|1095.87|1113.43|1095.63|17
1652153660000|2022-05-10 03:34:20|1113.79|1095.99|1113.49|1095.69|1114.33|1096.53|1113.49|1095.69|17
1652153670000|2022-05-10 03:34:30|1113.47|1095.67|1111.37|1093.57|1113.47|1095.67|1111.05|1093.25|29
1652153680000|2022-05-10 03:34:40|1111.34|1093.54|1111.5|1093.7|1112.16|1094.36|1111.21|1093.41|27
1652153690000|2022-05-10 03:34:50|1111.6|1093.8|1111.41|1093.61|1111.6|1093.8|1111.27|1093.47|18
1652153700000|2022-05-10 03:35:00|1111.44|1093.64|1111.76|1093.96|1112.47|1094.67|1111.44|1093.64|29
1652153710000|2022-05-10 03:35:10|1111.63|1093.83|1110.41|1092.61|1111.63|1093.83|1110.41|1092.61|27
1652153720000|2022-05-10 03:35:20|1109.95|1092.15|1110.36|1092.56|1110.36|1092.56|1109.72|1091.92|23
1652153730000|2022-05-10 03:35:30|1110.37|1092.57|1110.11|1092.31|1110.56|1092.76|1109.82|1092.02|30
1652153740000|2022-05-10 03:35:40|1109.9|1092.1|1112.4|1094.6|1112.47|1094.67|1109.9|1092.1|34
1652153750000|2022-05-10 03:35:50|1112.42|1094.62|1112.35|1094.55|1112.42|1094.62|1111.58|1093.78|29
1652153760000|2022-05-10 03:36:00|1112.36|1094.56|1112.11|1094.31|1112.36|1094.56|1110.81|1093.01|32
1652153770000|2022-05-10 03:36:10|1112.22|1094.42|1114.1|1096.3|1114.4|1096.6|1112.22|1094.42|29
1652153780000|2022-05-10 03:36:20|1114.31|1096.51|1114.48|1096.68|1114.48|1096.68|1114.15|1096.35|18
1652153790000|2022-05-10 03:36:30|1114.5|1096.7|1115.84|1098.04|1116.36|1098.56|1114.5|1096.7|20
1652153800000|2022-05-10 03:36:40|1115.87|1098.07|1117.08|1099.28|1117.28|1099.48|1115.87|1098.07|26
1652153810000|2022-05-10 03:36:50|1116.86|1099.06|1116.25|1098.45|1117.21|1099.41|1116.25|1098.45|28
1652153820000|2022-05-10 03:37:00|1116.27|1098.47|1115.31|1097.51|1116.38|1098.58|1115.31|1097.51|25
1652153830000|2022-05-10 03:37:10|1115.3|1097.5|1115.4|1097.6|1115.4|1097.6|1114.47|1096.67|22
1652153840000|2022-05-10 03:37:20|1115.12|1097.32|1115.12|1097.32|1115.4|1097.6|1115.12|1097.32|8
1652153850000|2022-05-10 03:37:30|1114.9|1097.1|1114.4|1096.6|1114.9|1097.1|1114.4|1096.6|11
1652153870000|2022-05-10 03:37:50|1114.41|1096.61|1112.85|1095.05|1114.5|1096.7|1112.85|1095.05|19
1652153880000|2022-05-10 03:38:00|1112.9|1095.1|1114.4|1096.6|1114.4|1096.6|1112.69|1094.89|19
1652153890000|2022-05-10 03:38:10|1114.31|1096.51|1113.7|1095.9|1114.32|1096.52|1113.45|1095.65|12
1652153900000|2022-05-10 03:38:20|1113.42|1095.62|1114.02|1096.22|1114.02|1096.22|1112.52|1094.72|29
1652153910000|2022-05-10 03:38:30|1114.2|1096.4|1114.4|1096.6|1114.65|1096.85|1113.93|1096.13|15
1652153920000|2022-05-10 03:38:40|1114.46|1096.66|1114.22|1096.42|1114.46|1096.66|1114.19|1096.39|18
1652153930000|2022-05-10 03:38:50|1114.4|1096.6|1113.45|1095.65|1114.4|1096.6|1113.45|1095.65|17
1652153940000|2022-05-10 03:39:00|1113.39|1095.59|1114.39|1096.59|1114.4|1096.6|1112.65|1094.85|23
1652153950000|2022-05-10 03:39:10|1114.4|1096.6|1113|1095.2|1115.11|1097.31|1112.95|1095.15|25
1652153960000|2022-05-10 03:39:20|1112.89|1095.09|1113.23|1095.43|1113.31|1095.51|1112.55|1094.75|25
1652153970000|2022-05-10 03:39:30|1113.22|1095.42|1112.4|1094.6|1113.35|1095.55|1111.72|1093.92|24
1652153980000|2022-05-10 03:39:40|1112.72|1094.92|1112.75|1094.95|1113.4|1095.6|1112.6|1094.8|28
1652153990000|2022-05-10 03:39:50|1112.5|1094.7|1111.8|1094|1112.5|1094.7|1111.8|1094|15
1652154000000|2022-05-10 03:40:00|1111.85|1094.05|1111.3|1093.5|1111.85|1094.05|1110.8|1093|26
1652154010000|2022-05-10 03:40:10|1111.09|1093.29|1112.38|1094.58|1112.4|1094.6|1111.05|1093.25|27
1652154020000|2022-05-10 03:40:20|1112.37|1094.57|1114.05|1096.25|1114.35|1096.55|1112.37|1094.57|27
1652154030000|2022-05-10 03:40:30|1114.43|1096.63|1114.4|1096.6|1114.43|1096.63|1113.96|1096.16|8
1652154040000|2022-05-10 03:40:40|1114.6|1096.8|1115.4|1097.6|1115.4|1097.6|1114.6|1096.8|22
1652154050000|2022-05-10 03:40:50|1115.43|1097.63|1116.26|1098.46|1116.35|1098.55|1115.4|1097.6|18
1652154060000|2022-05-10 03:41:00|1116.03|1098.23|1117.4|1099.6|1117.43|1099.63|1116.03|1098.23|12
1652154070000|2022-05-10 03:41:10|1117.49|1099.69|1118.15|1100.35|1118.4|1100.6|1117.49|1099.69|18
1652154080000|2022-05-10 03:41:20|1118.4|1100.6|1115.9|1098.1|1118.4|1100.6|1115.9|1098.1|20
1652154090000|2022-05-10 03:41:30|1115.45|1097.65|1113.4|1095.6|1115.45|1097.65|1113.4|1095.6|24
1652154100000|2022-05-10 03:41:40|1113.6|1095.8|1112.35|1094.55|1113.75|1095.95|1111.43|1093.63|31
1652154110000|2022-05-10 03:41:50|1112.19|1094.39|1112.8|1095|1113.37|1095.57|1112.17|1094.37|32
1652154120000|2022-05-10 03:42:00|1112.56|1094.76|1112.4|1094.6|1112.56|1094.76|1111.96|1094.16|19
1652154130000|2022-05-10 03:42:10|1112.3|1094.5|1111.4|1093.6|1112.3|1094.5|1111.34|1093.54|16
1652154140000|2022-05-10 03:42:20|1111.78|1093.98|1110.5|1092.7|1112.4|1094.6|1110.34|1092.54|26
1652154150000|2022-05-10 03:42:30|1110.44|1092.64|1110.75|1092.95|1110.98|1093.18|1110.4|1092.6|20
1652154160000|2022-05-10 03:42:40|1110.5|1092.7|1112.34|1094.54|1112.34|1094.54|1110.48|1092.68|14
1652154170000|2022-05-10 03:42:50|1112.3|1094.5|1112.4|1094.6|1112.65|1094.85|1112.3|1094.5|21
1652154180000|2022-05-10 03:43:00|1112.31|1094.51|1111.64|1093.84|1112.34|1094.54|1111.52|1093.72|24
1652154190000|2022-05-10 03:43:10|1111.75|1093.95|1111.65|1093.85|1111.88|1094.08|1111.41|1093.61|21
1652154200000|2022-05-10 03:43:20|1111.61|1093.81|1110.8|1093|1111.63|1093.83|1110.49|1092.69|18
1652154210000|2022-05-10 03:43:30|1110.85|1093.05|1110.7|1092.9|1111.4|1093.6|1110.7|1092.9|14
1652154220000|2022-05-10 03:43:40|1110.59|1092.79|1110.85|1093.05|1110.95|1093.15|1110.58|1092.78|5
1652154230000|2022-05-10 03:43:50|1110.9|1093.1|1110.51|1092.71|1110.95|1093.15|1110.51|1092.71|6
1652154240000|2022-05-10 03:44:00|1110.53|1092.73|1110.25|1092.45|1110.53|1092.73|1109.5|1091.7|26
1652154250000|2022-05-10 03:44:10|1110.26|1092.46|1110.37|1092.57|1110.77|1092.97|1110.26|1092.46|15
1652154260000|2022-05-10 03:44:20|1110.85|1093.05|1111.19|1093.39|1111.4|1093.6|1110.65|1092.85|22
1652154270000|2022-05-10 03:44:30|1111.2|1093.4|1111.4|1093.6|1111.9|1094.1|1111.2|1093.4|13
1652154280000|2022-05-10 03:44:40|1111.9|1094.1|1112.9|1095.1|1112.9|1095.1|1111.45|1093.65|19
1652154290000|2022-05-10 03:44:50|1113.4|1095.6|1111.36|1093.56|1113.4|1095.6|1111.36|1093.56|24
1652154300000|2022-05-10 03:45:00|1111.4|1093.6|1112.4|1094.6|1112.4|1094.6|1111.4|1093.6|6
1652154310000|2022-05-10 03:45:10|1112.47|1094.67|1112.4|1094.6|1113.2|1095.4|1112.28|1094.48|17
1652154320000|2022-05-10 03:45:20|1112.5|1094.7|1112.36|1094.56|1113.2|1095.4|1112.28|1094.48|27
1652154330000|2022-05-10 03:45:30|1112.46|1094.66|1110.28|1092.48|1112.5|1094.7|1110.25|1092.45|26
1652154340000|2022-05-10 03:45:40|1110.03|1092.23|1112.34|1094.54|1112.37|1094.57|1110.02|1092.22|21
1652154350000|2022-05-10 03:45:50|1112.36|1094.56|1113.4|1095.6|1113.4|1095.6|1112.36|1094.56|7
1652154360000|2022-05-10 03:46:00|1113.72|1095.92|1115.48|1097.68|1115.68|1097.88|1113.72|1095.92|23
1652154370000|2022-05-10 03:46:10|1115.49|1097.69|1115.4|1097.6|1116.4|1098.6|1115.37|1097.57|21
1652154380000|2022-05-10 03:46:20|1115.9|1098.1|1115.4|1097.6|1115.9|1098.1|1115.4|1097.6|7
1652154390000|2022-05-10 03:46:30|1115.32|1097.52|1114.87|1097.07|1115.38|1097.58|1114.87|1097.07|10
1652154400000|2022-05-10 03:46:40|1114.97|1097.17|1115.9|1098.1|1115.9|1098.1|1114.94|1097.14|12
1652154410000|2022-05-10 03:46:50|1115.4|1097.6|1115.37|1097.57|1115.58|1097.78|1115|1097.2|13
1652154420000|2022-05-10 03:47:00|1115.4|1097.6|1114.47|1096.67|1115.4|1097.6|1114.45|1096.65|10
1652154430000|2022-05-10 03:47:10|1114.49|1096.69|1113.95|1096.15|1114.49|1096.69|1113.53|1095.73|13
1652154440000|2022-05-10 03:47:20|1113.85|1096.05|1113.65|1095.85|1113.85|1096.05|1113.61|1095.81|4
1652154450000|2022-05-10 03:47:30|1113.06|1095.26|1112.4|1094.6|1113.06|1095.26|1112.05|1094.25|20
1652154460000|2022-05-10 03:47:40|1112.39|1094.59|1114.4|1096.6|1114.4|1096.6|1112.39|1094.59|27
1652154470000|2022-05-10 03:47:50|1114.27|1096.47|1114.31|1096.51|1114.32|1096.52|1114.26|1096.46|5
1652154480000|2022-05-10 03:48:00|1114.45|1096.65|1114.4|1096.6|1114.71|1096.91|1114.4|1096.6|7
1652154490000|2022-05-10 03:48:10|1114.46|1096.66|1113.52|1095.72|1114.46|1096.66|1113.41|1095.61|19
1652154500000|2022-05-10 03:48:20|1113.41|1095.61|1110.39|1092.59|1113.52|1095.72|1110.36|1092.56|25
1652154510000|2022-05-10 03:48:30|1110.38|1092.58|1110.37|1092.57|1110.44|1092.64|1110.26|1092.46|24
1652154520000|2022-05-10 03:48:40|1110.38|1092.58|1109.69|1091.89|1110.6|1092.8|1109.63|1091.83|15
1652154530000|2022-05-10 03:48:50|1109.7|1091.9|1109.39|1091.59|1110.13|1092.33|1108.26|1090.46|32
1652154540000|2022-05-10 03:49:00|1109.37|1091.57|1110.17|1092.37|1110.23|1092.43|1109.04|1091.24|22
1652154550000|2022-05-10 03:49:10|1110.16|1092.36|1108.65|1090.85|1110.39|1092.59|1108.65|1090.85|29
1652154560000|2022-05-10 03:49:20|1108.45|1090.65|1108.99|1091.19|1109.15|1091.35|1108.36|1090.56|24
1652154570000|2022-05-10 03:49:30|1108.96|1091.16|1110.31|1092.51|1110.32|1092.52|1108.38|1090.58|31
1652154580000|2022-05-10 03:49:40|1110.32|1092.52|1113.3|1095.5|1113.3|1095.5|1110.32|1092.52|23
1652154590000|2022-05-10 03:49:50|1113.22|1095.42|1111.38|1093.58|1113.4|1095.6|1111.31|1093.51|22
1652154600000|2022-05-10 03:50:00|1111.36|1093.56|1112.21|1094.41|1112.27|1094.47|1111.35|1093.55|31
1652154610000|2022-05-10 03:50:10|1112.2|1094.4|1112.35|1094.55|1112.47|1094.67|1112.13|1094.33|20
1652154620000|2022-05-10 03:50:20|1112.34|1094.54|1111.3|1093.5|1112.34|1094.54|1111.21|1093.41|31
1652154630000|2022-05-10 03:50:30|1111.29|1093.49|1110.42|1092.62|1111.45|1093.65|1110.21|1092.41|29
1652154640000|2022-05-10 03:50:40|1110.41|1092.61|1111.1|1093.3|1111.19|1093.39|1110.41|1092.61|26
1652154650000|2022-05-10 03:50:50|1111.22|1093.42|1111.2|1093.4|1111.4|1093.6|1109.39|1091.59|33
1652154660000|2022-05-10 03:51:00|1111.21|1093.41|1111.42|1093.62|1111.48|1093.68|1111.21|1093.41|10
1652154670000|2022-05-10 03:51:10|1111.29|1093.49|1108.85|1091.05|1111.29|1093.49|1108.59|1090.79|28
1652154680000|2022-05-10 03:51:20|1108.92|1091.12|1110.4|1092.6|1110.59|1092.79|1108.92|1091.12|20
1652154690000|2022-05-10 03:51:30|1110.25|1092.45|1110.4|1092.6|1110.4|1092.6|1110.03|1092.23|14
1652154700000|2022-05-10 03:51:40|1110.16|1092.36|1109.75|1091.95|1110.35|1092.55|1109.74|1091.94|17
1652154710000|2022-05-10 03:51:50|1109.73|1091.93|1109.39|1091.59|1109.73|1091.93|1109.14|1091.34|14
1652154720000|2022-05-10 03:52:00|1109.32|1091.52|1109.92|1092.12|1109.96|1092.16|1109.32|1091.52|12
1652154730000|2022-05-10 03:52:10|1109.96|1092.16|1112.4|1094.6|1112.4|1094.6|1109.8|1092|17
1652154740000|2022-05-10 03:52:20|1112.27|1094.47|1112.4|1094.6|1112.4|1094.6|1111.98|1094.18|11
1652154750000|2022-05-10 03:52:30|1112.47|1094.67|1113.25|1095.45|1113.25|1095.45|1111.75|1093.95|22
1652154760000|2022-05-10 03:52:40|1113.06|1095.26|1112.4|1094.6|1113.11|1095.31|1112.4|1094.6|16
1652154770000|2022-05-10 03:52:50|1112.37|1094.57|1111.31|1093.51|1112.37|1094.57|1111.28|1093.48|14
1652154780000|2022-05-10 03:53:00|1111.08|1093.28|1110.36|1092.56|1111.08|1093.28|1109.66|1091.86|32
1652154790000|2022-05-10 03:53:10|1110.37|1092.57|1110.81|1093.01|1111.1|1093.3|1110.31|1092.51|34
1652154800000|2022-05-10 03:53:20|1110.82|1093.02|1111.11|1093.31|1111.4|1093.6|1110.82|1093.02|19
1652154810000|2022-05-10 03:53:30|1111.22|1093.42|1110.38|1092.58|1111.4|1093.6|1110.18|1092.38|18
1652154820000|2022-05-10 03:53:40|1110.28|1092.48|1110.3|1092.5|1110.5|1092.7|1110.1|1092.3|10
1652154830000|2022-05-10 03:53:50|1110.27|1092.47|1110.13|1092.33|1110.32|1092.52|1109.96|1092.16|18
1652154840000|2022-05-10 03:54:00|1110.22|1092.42|1109.4|1091.6|1110.3|1092.5|1109.4|1091.6|10
1652154850000|2022-05-10 03:54:10|1109.5|1091.7|1111.39|1093.59|1112.58|1094.78|1109.5|1091.7|33
1652154860000|2022-05-10 03:54:20|1111.38|1093.58|1109.63|1091.83|1111.38|1093.58|1109.63|1091.83|32
1652154870000|2022-05-10 03:54:30|1109.29|1091.49|1110.39|1092.59|1110.39|1092.59|1109.29|1091.49|19
1652154880000|2022-05-10 03:54:40|1110.41|1092.61|1110.44|1092.64|1110.98|1093.18|1110.4|1092.6|16
1652154890000|2022-05-10 03:54:50|1110.4|1092.6|1111.26|1093.46|1111.31|1093.51|1110.4|1092.6|25
1652154900000|2022-05-10 03:55:00|1111.27|1093.47|1112.01|1094.21|1112.4|1094.6|1111.27|1093.47|29
1652154910000|2022-05-10 03:55:10|1111.66|1093.86|1111.96|1094.16|1112.4|1094.6|1110.37|1092.57|28
1652154920000|2022-05-10 03:55:20|1112.25|1094.45|1113.2|1095.4|1113.51|1095.71|1111.96|1094.16|22
1652154930000|2022-05-10 03:55:30|1113.22|1095.42|1114.45|1096.65|1114.45|1096.65|1113.07|1095.27|20
1652154940000|2022-05-10 03:55:40|1114.4|1096.6|1114.5|1096.7|1115.22|1097.42|1114.11|1096.31|27
1652154950000|2022-05-10 03:55:50|1114.46|1096.66|1114.98|1097.18|1115.4|1097.6|1114.26|1096.46|16
1652154960000|2022-05-10 03:56:00|1115.03|1097.23|1114.98|1097.18|1115.12|1097.32|1114.98|1097.18|9
1652154970000|2022-05-10 03:56:10|1114.92|1097.12|1115|1097.2|1115|1097.2|1114.45|1096.65|17
1652154980000|2022-05-10 03:56:20|1114.7|1096.9|1113.35|1095.55|1114.95|1097.15|1113.35|1095.55|22
1652154990000|2022-05-10 03:56:30|1113.3|1095.5|1113.52|1095.72|1113.61|1095.81|1112.75|1094.95|29
1652155000000|2022-05-10 03:56:40|1113.71|1095.91|1113.28|1095.48|1114.11|1096.31|1113.25|1095.45|26
1652155010000|2022-05-10 03:56:50|1113|1095.2|1112.6|1094.8|1113.3|1095.5|1112.35|1094.55|30
1652155020000|2022-05-10 03:57:00|1112.44|1094.64|1110.98|1093.18|1112.45|1094.65|1110.38|1092.58|24
1652155030000|2022-05-10 03:57:10|1111.03|1093.23|1110.5|1092.7|1111.39|1093.59|1110.39|1092.59|32
1652155040000|2022-05-10 03:57:20|1110.53|1092.73|1113.4|1095.6|1113.47|1095.67|1110.53|1092.73|32
1652155050000|2022-05-10 03:57:30|1113.22|1095.42|1113.64|1095.84|1114.44|1096.64|1113.06|1095.26|19
1652155060000|2022-05-10 03:57:40|1113.76|1095.96|1113.66|1095.86|1113.76|1095.96|1113.28|1095.48|20
1652155070000|2022-05-10 03:57:50|1113.67|1095.87|1113.47|1095.67|1113.84|1096.04|1113.31|1095.51|20
1652155080000|2022-05-10 03:58:00|1113.27|1095.47|1111.93|1094.13|1113.27|1095.47|1111.35|1093.55|16
1652155090000|2022-05-10 03:58:10|1111.89|1094.09|1112.28|1094.48|1112.6|1094.8|1111.8|1094|25
1652155100000|2022-05-10 03:58:20|1112.23|1094.43|1111.64|1093.84|1112.86|1095.06|1111.64|1093.84|19
1652155110000|2022-05-10 03:58:30|1111.59|1093.79|1111.94|1094.14|1112.15|1094.35|1111.59|1093.79|16
1652155120000|2022-05-10 03:58:40|1111.78|1093.98|1111.98|1094.18|1111.98|1094.18|1111.5|1093.7|12
1652155130000|2022-05-10 03:58:50|1111.92|1094.12|1110.8|1093|1111.98|1094.18|1110.8|1093|16
1652155140000|2022-05-10 03:59:00|1110.81|1093.01|1109.4|1091.6|1110.81|1093.01|1109.4|1091.6|25
1652155150000|2022-05-10 03:59:10|1109.3|1091.5|1109.22|1091.42|1109.61|1091.81|1108.59|1090.79|33
1652155160000|2022-05-10 03:59:20|1109.2|1091.4|1107.23|1089.43|1109.2|1091.4|1107.23|1089.43|23
1652155170000|2022-05-10 03:59:30|1106.94|1089.14|1105.67|1087.87|1107.24|1089.44|1105.67|1087.87|26
1652155180000|2022-05-10 03:59:40|1105.52|1087.72|1104.19|1086.39|1105.52|1087.72|1103.91|1086.11|24
1652155190000|2022-05-10 03:59:50|1104.12|1086.32|1103.28|1085.48|1104.12|1086.32|1103.02|1085.22|33
1652155200000|2022-05-10 04:00:00|1103.42|1085.62|1105.22|1087.42|1105.4|1087.6|1103.13|1085.33|34
1652155210000|2022-05-10 04:00:10|1105.21|1087.41|1102.28|1084.48|1105.32|1087.52|1102.28|1084.48|33
1652155220000|2022-05-10 04:00:20|1101.97|1084.17|1101.92|1084.12|1102.15|1084.35|1101.25|1083.45|35
1652155230000|2022-05-10 04:00:30|1101.91|1084.11|1100.35|1082.55|1101.91|1084.11|1099.9|1082.1|28
1652155240000|2022-05-10 04:00:40|1100.33|1082.53|1099.15|1081.35|1100.4|1082.6|1098.59|1080.79|36
1652155250000|2022-05-10 04:00:50|1099.06|1081.26|1100.91|1083.11|1101.13|1083.33|1098.99|1081.19|32
1652155260000|2022-05-10 04:01:00|1100.95|1083.15|1100.32|1082.52|1101.5|1083.7|1100.18|1082.38|31
1652155270000|2022-05-10 04:01:10|1100.24|1082.44|1100.38|1082.58|1100.4|1082.6|1099.89|1082.09|25
1652155280000|2022-05-10 04:01:20|1100.36|1082.56|1102.01|1084.21|1102.52|1084.72|1100.36|1082.56|32
1652155290000|2022-05-10 04:01:30|1102.02|1084.22|1102|1084.2|1102.65|1084.85|1101.76|1083.96|28
1652155300000|2022-05-10 04:01:40|1102.07|1084.27|1100.33|1082.53|1102.13|1084.33|1100.33|1082.53|29
1652155310000|2022-05-10 04:01:50|1100.1|1082.3|1100.88|1083.08|1101.09|1083.29|1100.03|1082.23|30
1652155320000|2022-05-10 04:02:00|1100.91|1083.11|1103.55|1085.75|1103.58|1085.78|1100.91|1083.11|34
1652155330000|2022-05-10 04:02:10|1103.56|1085.76|1103.73|1085.93|1104.31|1086.51|1103.31|1085.51|19
1652155340000|2022-05-10 04:02:20|1103.75|1085.95|1104.17|1086.37|1105.03|1087.23|1103.75|1085.95|28
1652155350000|2022-05-10 04:02:30|1104.16|1086.36|1103.93|1086.13|1104.42|1086.62|1103.5|1085.7|26
1652155360000|2022-05-10 04:02:40|1104.07|1086.27|1105.95|1088.15|1105.95|1088.15|1104.01|1086.21|33
1652155370000|2022-05-10 04:02:50|1106.15|1088.35|1105.64|1087.84|1106.86|1089.06|1105.64|1087.84|34
1652155380000|2022-05-10 04:03:00|1105.62|1087.82|1105.95|1088.15|1106.06|1088.26|1104.77|1086.97|24
1652155390000|2022-05-10 04:03:10|1106|1088.2|1104.38|1086.58|1106.25|1088.45|1104.05|1086.25|25
1652155400000|2022-05-10 04:03:20|1104.45|1086.65|1105.23|1087.43|1105.33|1087.53|1104.45|1086.65|25
1652155410000|2022-05-10 04:03:30|1105.29|1087.49|1104.36|1086.56|1105.29|1087.49|1104.21|1086.41|18
1652155420000|2022-05-10 04:03:40|1104.22|1086.42|1103.76|1085.96|1104.22|1086.42|1103.43|1085.63|22
1652155430000|2022-05-10 04:03:50|1103.74|1085.94|1103.38|1085.58|1104.17|1086.37|1103.37|1085.57|19
1652155440000|2022-05-10 04:04:00|1103.37|1085.57|1106.2|1088.4|1106.85|1089.05|1103.37|1085.57|33
1652155450000|2022-05-10 04:04:10|1106.33|1088.53|1105.39|1087.59|1106.33|1088.53|1105.3|1087.5|25
1652155460000|2022-05-10 04:04:20|1105.54|1087.74|1105.89|1088.09|1106|1088.2|1105.52|1087.72|16
1652155470000|2022-05-10 04:04:30|1105.91|1088.11|1105.68|1087.88|1106.06|1088.26|1105.2|1087.4|19
1652155480000|2022-05-10 04:04:40|1105.69|1087.89|1105.3|1087.5|1106.5|1088.7|1105.3|1087.5|19
1652155490000|2022-05-10 04:04:50|1105.19|1087.39|1104.38|1086.58|1105.26|1087.46|1103.48|1085.68|35
1652155500000|2022-05-10 04:05:00|1104.39|1086.59|1105.97|1088.17|1106.86|1089.06|1104.38|1086.58|29
1652155510000|2022-05-10 04:05:10|1106.13|1088.33|1105.34|1087.54|1106.4|1088.6|1105.2|1087.4|31
1652155520000|2022-05-10 04:05:20|1105.35|1087.55|1102.36|1084.56|1105.42|1087.62|1102.25|1084.45|32
1652155530000|2022-05-10 04:05:30|1102.29|1084.49|1101.21|1083.41|1102.35|1084.55|1101.21|1083.41|31
1652155540000|2022-05-10 04:05:40|1101.13|1083.33|1100.96|1083.16|1101.13|1083.33|1100.33|1082.53|25
1652155550000|2022-05-10 04:05:50|1101.12|1083.32|1101.65|1083.85|1101.85|1084.05|1100.31|1082.51|28
1652155560000|2022-05-10 04:06:00|1101.69|1083.89|1101.99|1084.19|1101.99|1084.19|1101.23|1083.43|30
1652155570000|2022-05-10 04:06:10|1102.17|1084.37|1104.96|1087.16|1104.96|1087.16|1102.01|1084.21|38
1652155580000|2022-05-10 04:06:20|1104.95|1087.15|1106.31|1088.51|1106.31|1088.51|1104.9|1087.1|32
1652155590000|2022-05-10 04:06:30|1106.33|1088.53|1106.92|1089.12|1107.09|1089.29|1106.33|1088.53|13
1652155600000|2022-05-10 04:06:40|1106.95|1089.15|1107.31|1089.51|1107.5|1089.7|1106.51|1088.71|20
1652155610000|2022-05-10 04:06:50|1107.33|1089.53|1107.33|1089.53|1108.15|1090.35|1107.22|1089.42|31
1652155620000|2022-05-10 04:07:00|1107.35|1089.55|1106.2|1088.4|1107.43|1089.63|1106.2|1088.4|26
1652155630000|2022-05-10 04:07:10|1105.91|1088.11|1105.27|1087.47|1106.01|1088.21|1104.6|1086.8|20
1652155640000|2022-05-10 04:07:20|1105.35|1087.55|1106.29|1088.49|1107.46|1089.66|1105.35|1087.55|34
1652155650000|2022-05-10 04:07:30|1106.37|1088.57|1105.92|1088.12|1106.53|1088.73|1105.19|1087.39|29
1652155660000|2022-05-10 04:07:40|1105.93|1088.13|1105.35|1087.55|1105.93|1088.13|1105.29|1087.49|20
1652155670000|2022-05-10 04:07:50|1105.34|1087.54|1103.87|1086.07|1105.43|1087.63|1103.69|1085.89|28
1652155680000|2022-05-10 04:08:00|1103.7|1085.9|1104.72|1086.92|1105.89|1088.09|1103.7|1085.9|34
1652155690000|2022-05-10 04:08:10|1104.74|1086.94|1104.67|1086.87|1104.77|1086.97|1104.07|1086.27|13
1652155700000|2022-05-10 04:08:20|1104.88|1087.08|1104.68|1086.88|1105.29|1087.49|1103.91|1086.11|34
1652155710000|2022-05-10 04:08:30|1104.73|1086.93|1106.15|1088.35|1106.15|1088.35|1104.68|1086.88|32
1652155720000|2022-05-10 04:08:40|1106.14|1088.34|1106.71|1088.91|1106.9|1089.1|1105.99|1088.19|24
1652155730000|2022-05-10 04:08:50|1106.75|1088.95|1109.4|1091.6|1109.4|1091.6|1106.4|1088.6|31
1652155740000|2022-05-10 04:09:00|1109.22|1091.42|1110.4|1092.6|1110.4|1092.6|1108.47|1090.67|21
1652155750000|2022-05-10 04:09:10|1110.48|1092.68|1113.53|1095.73|1113.53|1095.73|1110.44|1092.64|31
1652155760000|2022-05-10 04:09:20|1113.47|1095.67|1112.6|1094.8|1113.85|1096.05|1112.35|1094.55|32
1652155770000|2022-05-10 04:09:30|1112.55|1094.75|1112.69|1094.89|1113.08|1095.28|1111.4|1093.6|33
1652155780000|2022-05-10 04:09:40|1112.7|1094.9|1112.4|1094.6|1113.04|1095.24|1111.4|1093.6|31
1652155790000|2022-05-10 04:09:50|1112.39|1094.59|1112.42|1094.62|1113.06|1095.26|1112.25|1094.45|32
1652155800000|2022-05-10 04:10:00|1112.45|1094.65|1113.3|1095.5|1113.33|1095.53|1112.45|1094.65|35
1652155810000|2022-05-10 04:10:10|1113.18|1095.38|1111.36|1093.56|1113.18|1095.38|1111.36|1093.56|24
1652155820000|2022-05-10 04:10:20|1111.43|1093.63|1111.26|1093.46|1111.69|1093.89|1111.16|1093.36|24
1652155830000|2022-05-10 04:10:30|1110.55|1092.75|1111.82|1094.02|1111.82|1094.02|1110.36|1092.56|30
1652155840000|2022-05-10 04:10:40|1111.97|1094.17|1112.88|1095.08|1113.06|1095.26|1111.97|1094.17|34
1652155850000|2022-05-10 04:10:50|1112.92|1095.12|1112.26|1094.46|1113.03|1095.23|1111.9|1094.1|35
1652155860000|2022-05-10 04:11:00|1112.2|1094.4|1112.5|1094.7|1112.77|1094.97|1111.99|1094.19|32
1652155870000|2022-05-10 04:11:10|1112.55|1094.75|1112.4|1094.6|1112.67|1094.87|1112.26|1094.46|25
1652155880000|2022-05-10 04:11:20|1112.28|1094.48|1112.69|1094.89|1112.77|1094.97|1112.28|1094.48|21
1652155890000|2022-05-10 04:11:30|1112.75|1094.95|1115|1097.2|1115.15|1097.35|1112.75|1094.95|18
1652155900000|2022-05-10 04:11:40|1114.14|1096.34|1113.91|1096.11|1114.39|1096.59|1113.68|1095.88|30
1652155910000|2022-05-10 04:11:50|1113.86|1096.06|1112.4|1094.6|1114.08|1096.28|1112.18|1094.38|35
1652155920000|2022-05-10 04:12:00|1112.65|1094.85|1113.34|1095.54|1113.9|1096.1|1112.65|1094.85|29
1652155930000|2022-05-10 04:12:10|1113.36|1095.56|1112.6|1094.8|1113.38|1095.58|1112.6|1094.8|23
1652155940000|2022-05-10 04:12:20|1112.61|1094.81|1111.34|1093.54|1112.61|1094.81|1111.34|1093.54|20
1652155950000|2022-05-10 04:12:30|1111.35|1093.55|1111.57|1093.77|1112.05|1094.25|1111.05|1093.25|24
1652155960000|2022-05-10 04:12:40|1111.56|1093.76|1109.54|1091.74|1111.66|1093.86|1109.54|1091.74|26
1652155970000|2022-05-10 04:12:50|1109.77|1091.97|1110.06|1092.26|1110.38|1092.58|1109.72|1091.92|28
1652155980000|2022-05-10 04:13:00|1110.03|1092.23|1110.59|1092.79|1110.59|1092.79|1109.79|1091.99|24
1652155990000|2022-05-10 04:13:10|1110.62|1092.82|1110.98|1093.18|1111|1093.2|1109.4|1091.6|32
1652156000000|2022-05-10 04:13:20|1110.99|1093.19|1110.13|1092.33|1111.05|1093.25|1110.13|1092.33|24
1652156010000|2022-05-10 04:13:30|1109.9|1092.1|1109.4|1091.6|1110.21|1092.41|1109.35|1091.55|19
1652156020000|2022-05-10 04:13:40|1109.16|1091.36|1106.23|1088.43|1109.4|1091.6|1106.23|1088.43|31
1652156030000|2022-05-10 04:13:50|1106.09|1088.29|1106.94|1089.14|1107.18|1089.38|1105.99|1088.19|28
1652156040000|2022-05-10 04:14:00|1107.02|1089.22|1108.1|1090.3|1108.1|1090.3|1106.59|1088.79|24
1652156050000|2022-05-10 04:14:10|1107.98|1090.18|1108.7|1090.9|1109|1091.2|1107.98|1090.18|14
1652156060000|2022-05-10 04:14:20|1108.38|1090.58|1108.75|1090.95|1108.75|1090.95|1108.29|1090.49|15
1652156070000|2022-05-10 04:14:30|1109.24|1091.44|1109.4|1091.6|1109.42|1091.62|1109.08|1091.28|16
1652156080000|2022-05-10 04:14:40|1109.32|1091.52|1110.4|1092.6|1110.4|1092.6|1109.29|1091.49|12
1652156090000|2022-05-10 04:14:50|1110.28|1092.48|1108.85|1091.05|1110.28|1092.48|1108.54|1090.74|15
1652156100000|2022-05-10 04:15:00|1108.68|1090.88|1109.35|1091.55|1109.38|1091.58|1108.52|1090.72|21
1652156110000|2022-05-10 04:15:10|1109.46|1091.66|1109.6|1091.8|1109.6|1091.8|1108.75|1090.95|23
1652156120000|2022-05-10 04:15:20|1109.61|1091.81|1112.4|1094.6|1112.4|1094.6|1109.61|1091.81|23
1652156130000|2022-05-10 04:15:30|1112.23|1094.43|1114.16|1096.36|1114.2|1096.4|1112.23|1094.43|29
1652156140000|2022-05-10 04:15:40|1113.92|1096.12|1113.4|1095.6|1114.4|1096.6|1112.89|1095.09|26
1652156150000|2022-05-10 04:15:50|1113.38|1095.58|1113.7|1095.9|1113.7|1095.9|1112.29|1094.49|25
1652156160000|2022-05-10 04:16:00|1113.85|1096.05|1112.4|1094.6|1113.95|1096.15|1112.4|1094.6|29
1652156170000|2022-05-10 04:16:10|1112.45|1094.65|1113.24|1095.44|1113.24|1095.44|1111.75|1093.95|24
1652156180000|2022-05-10 04:16:20|1113.25|1095.45|1112.58|1094.78|1113.44|1095.64|1112.4|1094.6|21
1652156190000|2022-05-10 04:16:30|1112.59|1094.79|1113.47|1095.67|1114|1096.2|1112.59|1094.79|19
1652156200000|2022-05-10 04:16:40|1113.5|1095.7|1114|1096.2|1114.03|1096.23|1113.5|1095.7|17
1652156210000|2022-05-10 04:16:50|1114.4|1096.6|1116.18|1098.38|1116.18|1098.38|1114.4|1096.6|19
1652156220000|2022-05-10 04:17:00|1116.24|1098.44|1118.05|1100.25|1118.05|1100.25|1115.62|1097.82|20
1652156230000|2022-05-10 04:17:10|1118.4|1100.6|1118.76|1100.96|1120.4|1102.6|1118.39|1100.59|23
1652156240000|2022-05-10 04:17:20|1118.72|1100.92|1120.12|1102.32|1120.12|1102.32|1118.44|1100.64|30
1652156250000|2022-05-10 04:17:30|1120.4|1102.6|1119.95|1102.15|1120.4|1102.6|1119.8|1102|8
1652156260000|2022-05-10 04:17:40|1119.7|1101.9|1119.85|1102.05|1119.9|1102.1|1119.52|1101.72|9
1652156270000|2022-05-10 04:17:50|1119.5|1101.7|1119.02|1101.22|1119.5|1101.7|1118.65|1100.85|17
1652156280000|2022-05-10 04:18:00|1119.05|1101.25|1118.72|1100.92|1119.4|1101.6|1118.72|1100.92|9
1652156290000|2022-05-10 04:18:10|1119.1|1101.3|1118.67|1100.87|1119.4|1101.6|1118.6|1100.8|15
1652156300000|2022-05-10 04:18:20|1118.45|1100.65|1118.06|1100.26|1118.52|1100.72|1117.4|1099.6|19
1652156310000|2022-05-10 04:18:30|1118.18|1100.38|1115.8|1098|1118.18|1100.38|1115.42|1097.62|28
1652156320000|2022-05-10 04:18:40|1115.58|1097.78|1117.4|1099.6|1117.4|1099.6|1115.58|1097.78|28
1652156330000|2022-05-10 04:18:50|1117.42|1099.62|1118.4|1100.6|1118.4|1100.6|1117.4|1099.6|13
1652156340000|2022-05-10 04:19:00|1118.27|1100.47|1117.4|1099.6|1118.27|1100.47|1117.16|1099.36|26
1652156350000|2022-05-10 04:19:10|1117.44|1099.64|1116.48|1098.68|1117.47|1099.67|1115.71|1097.91|30
1652156360000|2022-05-10 04:19:20|1116.49|1098.69|1117.9|1100.1|1117.9|1100.1|1116.49|1098.69|21
1652156370000|2022-05-10 04:19:30|1118.4|1100.6|1119.15|1101.35|1119.51|1101.71|1118.4|1100.6|17
1652156380000|2022-05-10 04:19:40|1119.25|1101.45|1119.85|1102.05|1120.4|1102.6|1119.25|1101.45|20
1652156390000|2022-05-10 04:19:50|1119.9|1102.1|1121.34|1103.54|1121.34|1103.54|1119.87|1102.07|25
1652156400000|2022-05-10 04:20:00|1121.32|1103.52|1120.46|1102.66|1122.2|1104.4|1120.36|1102.56|28
1652156410000|2022-05-10 04:20:10|1120.38|1102.58|1120.29|1102.49|1120.85|1103.05|1120.25|1102.45|23
1652156420000|2022-05-10 04:20:20|1120.39|1102.59|1118.53|1100.73|1120.39|1102.59|1118.22|1100.42|27
1652156430000|2022-05-10 04:20:30|1118.57|1100.77|1119.14|1101.34|1119.4|1101.6|1118.47|1100.67|31
1652156440000|2022-05-10 04:20:40|1119.2|1101.4|1120.4|1102.6|1120.4|1102.6|1119.2|1101.4|19
1652156450000|2022-05-10 04:20:50|1120.29|1102.49|1120.4|1102.6|1120.4|1102.6|1119.47|1101.67|25
1652156460000|2022-05-10 04:21:00|1120.33|1102.53|1121.4|1103.6|1121.46|1103.66|1120.33|1102.53|9
1652156470000|2022-05-10 04:21:10|1121.78|1103.98|1124.26|1106.46|1125.4|1107.6|1121.78|1103.98|31
1652156480000|2022-05-10 04:21:20|1124.28|1106.48|1123.91|1106.11|1124.43|1106.63|1123.56|1105.76|15
1652156490000|2022-05-10 04:21:30|1124.4|1106.6|1124.21|1106.41|1124.4|1106.6|1124|1106.2|17
1652156500000|2022-05-10 04:21:40|1124.22|1106.42|1123.69|1105.89|1124.4|1106.6|1123.69|1105.89|13
1652156510000|2022-05-10 04:21:50|1123.67|1105.87|1121.75|1103.95|1123.75|1105.95|1121.53|1103.73|24
1652156520000|2022-05-10 04:22:00|1121.59|1103.79|1120.83|1103.03|1121.59|1103.79|1119.98|1102.18|27
1652156530000|2022-05-10 04:22:10|1120.58|1102.78|1121.22|1103.42|1121.22|1103.42|1120.37|1102.57|25
1652156540000|2022-05-10 04:22:20|1121.24|1103.44|1121.99|1104.19|1121.99|1104.19|1121.22|1103.42|19
1652156550000|2022-05-10 04:22:30|1122.05|1104.25|1120.65|1102.85|1122.18|1104.38|1120.62|1102.82|26
1652156560000|2022-05-10 04:22:40|1120.6|1102.8|1120.65|1102.85|1120.67|1102.87|1120.5|1102.7|7
1652156570000|2022-05-10 04:22:50|1120.67|1102.87|1121.31|1103.51|1121.36|1103.56|1120.67|1102.87|7
1652156580000|2022-05-10 04:23:00|1121.32|1103.52|1119.35|1101.55|1121.49|1103.69|1119.35|1101.55|29
1652156590000|2022-05-10 04:23:10|1119.31|1101.51|1120.7|1102.9|1120.76|1102.96|1119.29|1101.49|25
1652156600000|2022-05-10 04:23:20|1120.41|1102.61|1121.4|1103.6|1121.4|1103.6|1120.39|1102.59|18
1652156610000|2022-05-10 04:23:30|1121.36|1103.56|1121.24|1103.44|1121.43|1103.63|1120.9|1103.1|9
1652156620000|2022-05-10 04:23:40|1121.28|1103.48|1120.4|1102.6|1121.4|1103.6|1120.25|1102.45|26
1652156630000|2022-05-10 04:23:50|1120.48|1102.68|1121.3|1103.5|1121.4|1103.6|1120.47|1102.67|14
1652156640000|2022-05-10 04:24:00|1121.03|1103.23|1120.4|1102.6|1121.4|1103.6|1120.4|1102.6|11
1652156650000|2022-05-10 04:24:10|1120.51|1102.71|1119.98|1102.18|1120.68|1102.88|1119.51|1101.71|17
1652156660000|2022-05-10 04:24:20|1120.01|1102.21|1119.39|1101.59|1120.28|1102.48|1119.39|1101.59|15
1652156670000|2022-05-10 04:24:30|1119.4|1101.6|1119.8|1102|1119.95|1102.15|1119.4|1101.6|9
1652156680000|2022-05-10 04:24:40|1119.76|1101.96|1118.86|1101.06|1119.8|1102|1118.76|1100.96|15
1652156690000|2022-05-10 04:24:50|1118.47|1100.67|1118.26|1100.46|1118.47|1100.67|1117.45|1099.65|12
1652156700000|2022-05-10 04:25:00|1118.2|1100.4|1117.75|1099.95|1118.37|1100.57|1117.75|1099.95|21
1652156710000|2022-05-10 04:25:10|1117.6|1099.8|1117.18|1099.38|1118.32|1100.52|1117.18|1099.38|20
1652156720000|2022-05-10 04:25:20|1117.16|1099.36|1117.3|1099.5|1117.3|1099.5|1116.5|1098.7|26
1652156730000|2022-05-10 04:25:30|1117.31|1099.51|1118.28|1100.48|1118.29|1100.49|1117.31|1099.51|16
1652156740000|2022-05-10 04:25:40|1118.35|1100.55|1118.33|1100.53|1118.65|1100.85|1118.23|1100.43|19
1652156750000|2022-05-10 04:25:50|1118.27|1100.47|1120.2|1102.4|1120.2|1102.4|1118.23|1100.43|27
1652156760000|2022-05-10 04:26:00|1120.08|1102.28|1121.13|1103.33|1121.23|1103.43|1120.08|1102.28|25
1652156770000|2022-05-10 04:26:10|1121.22|1103.42|1121.5|1103.7|1121.5|1103.7|1121.21|1103.41|18
1652156780000|2022-05-10 04:26:20|1121.85|1104.05|1123.2|1105.4|1123.2|1105.4|1121.8|1104|18
1652156790000|2022-05-10 04:26:30|1123.23|1105.43|1123.55|1105.75|1123.75|1105.95|1122.99|1105.19|15
1652156800000|2022-05-10 04:26:40|1123.48|1105.68|1122.69|1104.89|1124.25|1106.45|1122.69|1104.89|26
1652156810000|2022-05-10 04:26:50|1122.85|1105.05|1123.65|1105.85|1123.82|1106.02|1122.43|1104.63|30
1652156820000|2022-05-10 04:27:00|1123.49|1105.69|1122.27|1104.47|1123.65|1105.85|1122.27|1104.47|27
1652156830000|2022-05-10 04:27:10|1122.24|1104.44|1121.48|1103.68|1122.31|1104.51|1121.46|1103.66|22
1652156840000|2022-05-10 04:27:20|1121.41|1103.61|1121.36|1103.56|1121.52|1103.72|1120.82|1103.02|26
1652156850000|2022-05-10 04:27:30|1121.42|1103.62|1121.59|1103.79|1121.59|1103.79|1121.36|1103.56|16
1652156860000|2022-05-10 04:27:40|1121.49|1103.69|1121.39|1103.59|1121.49|1103.69|1121.02|1103.22|20
1652156870000|2022-05-10 04:27:50|1121.36|1103.56|1121.56|1103.76|1122.02|1104.22|1121.36|1103.56|20
1652156880000|2022-05-10 04:28:00|1121.86|1104.06|1121.49|1103.69|1121.86|1104.06|1121.48|1103.68|5
1652156890000|2022-05-10 04:28:10|1121.47|1103.67|1120.77|1102.97|1121.49|1103.69|1120.48|1102.68|26
1652156900000|2022-05-10 04:28:20|1120.68|1102.88|1121.1|1103.3|1121.35|1103.55|1120.68|1102.88|17
1652156910000|2022-05-10 04:28:30|1121.06|1103.26|1120.83|1103.03|1121.3|1103.5|1120.83|1103.03|14
1652156920000|2022-05-10 04:28:40|1120.7|1102.9|1122.14|1104.34|1122.14|1104.34|1120.6|1102.8|20
1652156930000|2022-05-10 04:28:50|1122.25|1104.45|1122.73|1104.93|1122.73|1104.93|1122.25|1104.45|21
1652156940000|2022-05-10 04:29:00|1122.99|1105.19|1124.27|1106.47|1125.15|1107.35|1122.99|1105.19|27
1652156950000|2022-05-10 04:29:10|1124.32|1106.52|1122.23|1104.43|1124.34|1106.54|1122.23|1104.43|22
1652156960000|2022-05-10 04:29:20|1122.01|1104.21|1122.37|1104.57|1122.65|1104.85|1121.61|1103.81|27
1652156970000|2022-05-10 04:29:30|1122.39|1104.59|1122.36|1104.56|1122.65|1104.85|1122.32|1104.52|20
1652156980000|2022-05-10 04:29:40|1122.4|1104.6|1122.56|1104.76|1122.58|1104.78|1122.34|1104.54|15
1652156990000|2022-05-10 04:29:50|1122.54|1104.74|1122.44|1104.64|1122.69|1104.89|1122.31|1104.51|20
1652157000000|2022-05-10 04:30:00|1122.47|1104.67|1120.9|1103.1|1122.7|1104.9|1120.59|1102.79|31
1652157010000|2022-05-10 04:30:10|1120.84|1103.04|1120.3|1102.5|1121.34|1103.54|1119.85|1102.05|33
1652157020000|2022-05-10 04:30:20|1120.33|1102.53|1120.36|1102.56|1120.36|1102.56|1119.56|1101.76|23
1652157030000|2022-05-10 04:30:30|1120.38|1102.58|1121.36|1103.56|1121.36|1103.56|1120.26|1102.46|22
1652157040000|2022-05-10 04:30:40|1121.33|1103.53|1123.3|1105.5|1123.3|1105.5|1121.33|1103.53|23
1652157050000|2022-05-10 04:30:50|1123.35|1105.55|1124.58|1106.78|1124.7|1106.9|1123.35|1105.55|27
1652157060000|2022-05-10 04:31:00|1124.64|1106.84|1125.23|1107.43|1125.4|1107.6|1124.6|1106.8|21
1652157070000|2022-05-10 04:31:10|1125.24|1107.44|1125.75|1107.95|1125.75|1107.95|1125.24|1107.44|22
1652157080000|2022-05-10 04:31:20|1125.76|1107.96|1127.27|1109.47|1127.55|1109.75|1125.66|1107.86|23
1652157090000|2022-05-10 04:31:30|1127.4|1109.6|1127.63|1109.83|1128.28|1110.48|1127.4|1109.6|28
1652157100000|2022-05-10 04:31:40|1127.55|1109.75|1127.26|1109.46|1127.58|1109.78|1126.37|1108.57|22
1652157110000|2022-05-10 04:31:50|1127.25|1109.45|1126.35|1108.55|1127.3|1109.5|1126.35|1108.55|18
1652157120000|2022-05-10 04:32:00|1126.34|1108.54|1125.71|1107.91|1126.35|1108.55|1125.51|1107.71|27
1652157130000|2022-05-10 04:32:10|1125.61|1107.81|1123.48|1105.68|1125.61|1107.81|1123.48|1105.68|27
1652157140000|2022-05-10 04:32:20|1123.4|1105.6|1124.25|1106.45|1124.25|1106.45|1123.29|1105.49|27
1652157150000|2022-05-10 04:32:30|1124.23|1106.43|1124.55|1106.75|1124.57|1106.77|1124.03|1106.23|17
1652157160000|2022-05-10 04:32:40|1124.49|1106.69|1124.32|1106.52|1125.23|1107.43|1124.29|1106.49|27
1652157170000|2022-05-10 04:32:50|1124.07|1106.27|1123.38|1105.58|1124.14|1106.34|1123.21|1105.41|28
1652157180000|2022-05-10 04:33:00|1123.31|1105.51|1124.3|1106.5|1124.33|1106.53|1123.22|1105.42|28
1652157190000|2022-05-10 04:33:10|1124.2|1106.4|1124.45|1106.65|1124.51|1106.71|1124.2|1106.4|26
1652157200000|2022-05-10 04:33:20|1124.52|1106.72|1125.32|1107.52|1125.55|1107.75|1124.52|1106.72|27
1652157210000|2022-05-10 04:33:30|1125.4|1107.6|1125.39|1107.59|1125.4|1107.6|1124.87|1107.07|22
1652157220000|2022-05-10 04:33:40|1125.4|1107.6|1127.3|1109.5|1127.3|1109.5|1125.4|1107.6|29
1652157230000|2022-05-10 04:33:50|1127.31|1109.51|1127.27|1109.47|1127.39|1109.59|1127.05|1109.25|23
1652157240000|2022-05-10 04:34:00|1127.37|1109.57|1129.86|1112.06|1130.01|1112.21|1127.37|1109.57|25
1652157250000|2022-05-10 04:34:10|1129.56|1111.76|1129.41|1111.61|1129.93|1112.13|1128.75|1110.95|35
1652157260000|2022-05-10 04:34:20|1129.4|1111.6|1130.95|1113.15|1131.47|1113.67|1129.4|1111.6|19
1652157270000|2022-05-10 04:34:30|1131|1113.2|1131.42|1113.62|1132.53|1114.73|1131|1113.2|35
1652157280000|2022-05-10 04:34:40|1131.18|1113.38|1132.02|1114.22|1132.04|1114.24|1130.68|1112.88|21
1652157290000|2022-05-10 04:34:50|1132.09|1114.29|1130.57|1112.77|1132.24|1114.44|1130.57|1112.77|30
1652157300000|2022-05-10 04:35:00|1130.5|1112.7|1128.49|1110.69|1130.5|1112.7|1128.49|1110.69|28
1652157310000|2022-05-10 04:35:10|1128.64|1110.84|1127.24|1109.44|1128.64|1110.84|1127.24|1109.44|28
1652157320000|2022-05-10 04:35:20|1126.72|1108.92|1128.31|1110.51|1128.39|1110.59|1126.72|1108.92|29
1652157330000|2022-05-10 04:35:30|1128.27|1110.47|1129.19|1111.39|1129.29|1111.49|1128.27|1110.47|18
1652157340000|2022-05-10 04:35:40|1129.2|1111.4|1129.93|1112.13|1130.25|1112.45|1129.08|1111.28|25
1652157350000|2022-05-10 04:35:50|1129.8|1112|1131.59|1113.79|1131.61|1113.81|1129.73|1111.93|34
1652157360000|2022-05-10 04:36:00|1131.81|1114.01|1131.34|1113.54|1132.35|1114.55|1131.34|1113.54|29
1652157370000|2022-05-10 04:36:10|1131.33|1113.53|1131.41|1113.61|1131.55|1113.75|1130.78|1112.98|24
1652157380000|2022-05-10 04:36:20|1131.31|1113.51|1130.66|1112.86|1131.31|1113.51|1130.61|1112.81|19
1652157390000|2022-05-10 04:36:30|1130.76|1112.96|1131.4|1113.6|1131.4|1113.6|1130.76|1112.96|20
1652157400000|2022-05-10 04:36:40|1131.58|1113.78|1131.12|1113.32|1131.6|1113.8|1130.53|1112.73|21
1652157410000|2022-05-10 04:36:50|1131.31|1113.51|1131.16|1113.36|1131.76|1113.96|1131.07|1113.27|28
1652157420000|2022-05-10 04:37:00|1131.2|1113.4|1131.35|1113.55|1131.45|1113.65|1130.79|1112.99|25
1652157430000|2022-05-10 04:37:10|1131.3|1113.5|1131.26|1113.46|1131.38|1113.58|1130.8|1113|19
1652157440000|2022-05-10 04:37:20|1131.34|1113.54|1132.03|1114.23|1132.03|1114.23|1131.24|1113.44|18
1652157450000|2022-05-10 04:37:30|1132|1114.2|1132.68|1114.88|1132.75|1114.95|1132|1114.2|23
1652157460000|2022-05-10 04:37:40|1132.85|1115.05|1132.75|1114.95|1133.4|1115.6|1132.6|1114.8|16
1652157470000|2022-05-10 04:37:50|1132.44|1114.64|1132.81|1115.01|1132.81|1115.01|1131.96|1114.16|18
1652157480000|2022-05-10 04:38:00|1133.19|1115.39|1133.33|1115.53|1134.31|1116.51|1133.19|1115.39|36
1652157490000|2022-05-10 04:38:10|1133.4|1115.6|1132.93|1115.13|1133.79|1115.99|1132.93|1115.13|16
1652157500000|2022-05-10 04:38:20|1132.94|1115.14|1134.34|1116.54|1134.4|1116.6|1132.79|1114.99|26
1652157510000|2022-05-10 04:38:30|1134.36|1116.56|1135.53|1117.73|1135.53|1117.73|1134.3|1116.5|18
1652157520000|2022-05-10 04:38:40|1135.74|1117.94|1136.39|1118.59|1136.39|1118.59|1135.4|1117.6|22
1652157530000|2022-05-10 04:38:50|1136.4|1118.6|1137.18|1119.38|1137.4|1119.6|1136.4|1118.6|16
1652157540000|2022-05-10 04:39:00|1137.32|1119.52|1135.5|1117.7|1137.4|1119.6|1135.33|1117.53|30
1652157550000|2022-05-10 04:39:10|1135.55|1117.75|1135.65|1117.85|1135.65|1117.85|1134.65|1116.85|24
1652157560000|2022-05-10 04:39:20|1135.49|1117.69|1134.83|1117.03|1135.53|1117.73|1134.8|1117|13
1652157570000|2022-05-10 04:39:30|1134.71|1116.91|1133.47|1115.67|1134.71|1116.91|1133.47|1115.67|29
1652157580000|2022-05-10 04:39:40|1133.52|1115.72|1135.8|1118|1135.8|1118|1133.52|1115.72|27
1652157590000|2022-05-10 04:39:50|1135.85|1118.05|1136.4|1118.6|1136.4|1118.6|1135.85|1118.05|8
1652157600000|2022-05-10 04:40:00|1136.41|1118.61|1136.4|1118.6|1136.5|1118.7|1136.4|1118.6|3
1652157610000|2022-05-10 04:40:10|1136.72|1118.92|1135.91|1118.11|1136.72|1118.92|1135.61|1117.81|17
1652157620000|2022-05-10 04:40:20|1135.85|1118.05|1135.4|1117.6|1135.85|1118.05|1135.16|1117.36|12
1652157630000|2022-05-10 04:40:30|1135.36|1117.56|1135.8|1118|1135.83|1118.03|1134.66|1116.86|31
1652157640000|2022-05-10 04:40:40|1135.65|1117.85|1136.4|1118.6|1136.44|1118.64|1135.51|1117.71|10
1652157650000|2022-05-10 04:40:50|1137.05|1119.25|1137.4|1119.6|1137.4|1119.6|1136.67|1118.87|9
1652157660000|2022-05-10 04:41:00|1137.53|1119.73|1136.5|1118.7|1137.53|1119.73|1136.49|1118.69|17
1652157670000|2022-05-10 04:41:10|1136.91|1119.11|1138.99|1121.19|1138.99|1121.19|1136.78|1118.98|16
1652157680000|2022-05-10 04:41:20|1139.35|1121.55|1140.46|1122.66|1140.46|1122.66|1139.23|1121.43|18
1652157690000|2022-05-10 04:41:30|1140.4|1122.6|1141.4|1123.6|1141.4|1123.6|1140.39|1122.59|14
1652157700000|2022-05-10 04:41:40|1141.87|1124.07|1140.4|1122.6|1141.87|1124.07|1140.4|1122.6|14
1652157710000|2022-05-10 04:41:50|1140.41|1122.61|1140.16|1122.36|1140.43|1122.63|1140.12|1122.32|14
1652157720000|2022-05-10 04:42:00|1140.1|1122.3|1139.9|1122.1|1140.28|1122.48|1139.63|1121.83|16
1652157730000|2022-05-10 04:42:10|1139.53|1121.73|1138.01|1120.21|1139.95|1122.15|1138.01|1120.21|25
1652157740000|2022-05-10 04:42:20|1138|1120.2|1136.61|1118.81|1138|1120.2|1136.61|1118.81|25
1652157750000|2022-05-10 04:42:30|1136.66|1118.86|1136.81|1119.01|1137.36|1119.56|1135.55|1117.75|29
1652157760000|2022-05-10 04:42:40|1136.52|1118.72|1136.03|1118.23|1137.3|1119.5|1135.3|1117.5|28
1652157770000|2022-05-10 04:42:50|1136.23|1118.43|1136.29|1118.49|1136.48|1118.68|1136.21|1118.41|19
1652157780000|2022-05-10 04:43:00|1136.28|1118.48|1135.79|1117.99|1137.25|1119.45|1135.58|1117.78|28
1652157790000|2022-05-10 04:43:10|1135.83|1118.03|1135.75|1117.95|1136.4|1118.6|1135.75|1117.95|30
1652157800000|2022-05-10 04:43:20|1135.7|1117.9|1134.66|1116.86|1135.75|1117.95|1134.66|1116.86|19
1652157810000|2022-05-10 04:43:30|1134.52|1116.72|1132.51|1114.71|1134.64|1116.84|1132.51|1114.71|22
1652157820000|2022-05-10 04:43:40|1132.54|1114.74|1134.4|1116.6|1134.4|1116.6|1132.52|1114.72|32
1652157830000|2022-05-10 04:43:50|1134.32|1116.52|1136.44|1118.64|1136.44|1118.64|1133.52|1115.72|11
1652157840000|2022-05-10 04:44:00|1136.4|1118.6|1136.71|1118.91|1136.71|1118.91|1136.39|1118.59|13
1652157850000|2022-05-10 04:44:10|1136.83|1119.03|1136.75|1118.95|1137.22|1119.42|1136.4|1118.6|14
1652157860000|2022-05-10 04:44:20|1136.52|1118.72|1134.87|1117.07|1136.59|1118.79|1134.21|1116.41|30
1652157870000|2022-05-10 04:44:30|1135.21|1117.41|1135.4|1117.6|1135.54|1117.74|1135.21|1117.41|24
1652157880000|2022-05-10 04:44:40|1135.48|1117.68|1135.55|1117.75|1135.85|1118.05|1135.48|1117.68|4
1652157890000|2022-05-10 04:44:50|1135.5|1117.7|1135.66|1117.86|1136.42|1118.62|1135.48|1117.68|20
1652157900000|2022-05-10 04:45:00|1135.65|1117.85|1134.31|1116.51|1135.67|1117.87|1134.31|1116.51|21
1652157910000|2022-05-10 04:45:10|1134.05|1116.25|1132.8|1115|1134.05|1116.25|1132.8|1115|20
1652157920000|2022-05-10 04:45:20|1132.76|1114.96|1132.51|1114.71|1132.76|1114.96|1132.36|1114.56|14
1652157930000|2022-05-10 04:45:30|1132.45|1114.65|1132.02|1114.22|1132.45|1114.65|1131.87|1114.07|15
1652157940000|2022-05-10 04:45:40|1132.21|1114.41|1131.8|1114|1132.21|1114.41|1131.8|1114|7
1652157950000|2022-05-10 04:45:50|1131.61|1113.81|1132.41|1114.61|1132.41|1114.61|1131.61|1113.81|13
1652157960000|2022-05-10 04:46:00|1132.91|1115.11|1134.67|1116.87|1135.4|1117.6|1132.51|1114.71|19
1652157970000|2022-05-10 04:46:10|1134.66|1116.86|1133.61|1115.81|1134.71|1116.91|1133.55|1115.75|24
1652157980000|2022-05-10 04:46:20|1133.4|1115.6|1133.55|1115.75|1133.68|1115.88|1133.4|1115.6|8
1652157990000|2022-05-10 04:46:30|1133.48|1115.68|1134.31|1116.51|1134.33|1116.53|1133.48|1115.68|14
1652158000000|2022-05-10 04:46:40|1134.32|1116.52|1134.56|1116.76|1134.76|1116.96|1134.32|1116.52|13
1652158010000|2022-05-10 04:46:50|1134.58|1116.78|1136.34|1118.54|1136.34|1118.54|1134.58|1116.78|17
1652158020000|2022-05-10 04:47:00|1136.36|1118.56|1137.53|1119.73|1137.53|1119.73|1136.35|1118.55|16
1652158030000|2022-05-10 04:47:10|1138.35|1120.55|1136|1118.2|1138.42|1120.62|1135.88|1118.08|31
1652158040000|2022-05-10 04:47:20|1135.95|1118.15|1135.4|1117.6|1136.2|1118.4|1135.4|1117.6|22
1652158050000|2022-05-10 04:47:30|1135.31|1117.51|1133.7|1115.9|1135.31|1117.51|1133.7|1115.9|26
1652158060000|2022-05-10 04:47:40|1133.75|1115.95|1133.75|1115.95|1133.8|1116|1133.75|1115.95|5
1652158070000|2022-05-10 04:47:50|1133.74|1115.94|1133.7|1115.9|1133.78|1115.98|1133.46|1115.66|11
1652158080000|2022-05-10 04:48:00|1133.73|1115.93|1134.4|1116.6|1134.4|1116.6|1132.56|1114.76|16
1652158090000|2022-05-10 04:48:10|1134.34|1116.54|1136.46|1118.66|1136.53|1118.73|1134.34|1116.54|19
1652158100000|2022-05-10 04:48:20|1136.8|1119|1137.33|1119.53|1137.4|1119.6|1134.77|1116.97|31
1652158110000|2022-05-10 04:48:30|1137.4|1119.6|1136.95|1119.15|1137.42|1119.62|1136.33|1118.53|26
1652158120000|2022-05-10 04:48:40|1136.43|1118.63|1136.4|1118.6|1136.58|1118.78|1136.4|1118.6|14
1652158130000|2022-05-10 04:48:50|1136.39|1118.59|1136.4|1118.6|1136.81|1119.01|1135.77|1117.97|21
1652158140000|2022-05-10 04:49:00|1136.41|1118.61|1136.28|1118.48|1137.05|1119.25|1135.6|1117.8|19
1652158150000|2022-05-10 04:49:10|1136.31|1118.51|1136.4|1118.6|1136.76|1118.96|1135.78|1117.98|15
1652158160000|2022-05-10 04:49:20|1136.78|1118.98|1138.28|1120.48|1139|1121.2|1136.78|1118.98|23
1652158170000|2022-05-10 04:49:30|1138.29|1120.49|1137.7|1119.9|1138.83|1121.03|1137.4|1119.6|16
1652158180000|2022-05-10 04:49:40|1137.51|1119.71|1138.18|1120.38|1138.4|1120.6|1137.49|1119.69|19
1652158190000|2022-05-10 04:49:50|1138.29|1120.49|1138.39|1120.59|1138.4|1120.6|1138.26|1120.46|11
1652158200000|2022-05-10 04:50:00|1138.38|1120.58|1140.23|1122.43|1140.23|1122.43|1137.67|1119.87|27
1652158210000|2022-05-10 04:50:10|1140.4|1122.6|1140.4|1122.6|1140.4|1122.6|1139.53|1121.73|14
1652158220000|2022-05-10 04:50:20|1140.52|1122.72|1139.36|1121.56|1141.43|1123.63|1139.31|1121.51|33
1652158230000|2022-05-10 04:50:30|1139.4|1121.6|1139.4|1121.6|1139.53|1121.73|1139.38|1121.58|7
1652158240000|2022-05-10 04:50:40|1139.31|1121.51|1138.8|1121|1139.34|1121.54|1137.7|1119.9|27
1652158250000|2022-05-10 04:50:50|1138.95|1121.15|1139.43|1121.63|1139.47|1121.67|1138.95|1121.15|13
1652158260000|2022-05-10 04:51:00|1139.4|1121.6|1140.3|1122.5|1140.36|1122.56|1139.4|1121.6|19
1652158270000|2022-05-10 04:51:10|1140.28|1122.48|1139.48|1121.68|1140.41|1122.61|1139.48|1121.68|22
1652158280000|2022-05-10 04:51:20|1139.5|1121.7|1140.39|1122.59|1140.4|1122.6|1139.5|1121.7|17
1652158290000|2022-05-10 04:51:30|1140.4|1122.6|1139.9|1122.1|1140.87|1123.07|1139.66|1121.86|21
1652158300000|2022-05-10 04:51:40|1140.25|1122.45|1140.4|1122.6|1140.45|1122.65|1139.63|1121.83|24
1652158310000|2022-05-10 04:51:50|1140.39|1122.59|1140.5|1122.7|1140.89|1123.09|1140.39|1122.59|4
1652158320000|2022-05-10 04:52:00|1140.54|1122.74|1142.4|1124.6|1142.4|1124.6|1140.5|1122.7|12
1652158330000|2022-05-10 04:52:10|1142.46|1124.66|1143.85|1126.05|1143.85|1126.05|1142.46|1124.66|26
1652158340000|2022-05-10 04:52:20|1143.4|1125.6|1143.4|1125.6|1144.64|1126.84|1143.11|1125.31|27
1652158350000|2022-05-10 04:52:30|1143.41|1125.61|1144.6|1126.8|1144.65|1126.85|1143.24|1125.44|23
1652158360000|2022-05-10 04:52:40|1144.49|1126.69|1143.6|1125.8|1145.4|1127.6|1143.51|1125.71|29
1652158370000|2022-05-10 04:52:50|1143.63|1125.83|1143.28|1125.48|1143.65|1125.85|1143.12|1125.32|24
1652158380000|2022-05-10 04:53:00|1143.03|1125.23|1141.03|1123.23|1143.03|1125.23|1140.65|1122.85|30
1652158390000|2022-05-10 04:53:10|1141.31|1123.51|1142.81|1125.01|1143.26|1125.46|1141.31|1123.51|34
1652158400000|2022-05-10 04:53:20|1142.9|1125.1|1140.57|1122.77|1142.92|1125.12|1140.57|1122.77|27
1652158410000|2022-05-10 04:53:30|1140.56|1122.76|1140.65|1122.85|1140.88|1123.08|1140.4|1122.6|14
1652158420000|2022-05-10 04:53:40|1140.5|1122.7|1140.36|1122.56|1140.5|1122.7|1139.98|1122.18|20
1652158430000|2022-05-10 04:53:50|1140.32|1122.52|1140.39|1122.59|1140.51|1122.71|1140.32|1122.52|13
1652158440000|2022-05-10 04:54:00|1140.4|1122.6|1141.44|1123.64|1141.44|1123.64|1140.02|1122.22|23
1652158450000|2022-05-10 04:54:10|1141.43|1123.63|1141.9|1124.1|1142.35|1124.55|1141.38|1123.58|13
1652158460000|2022-05-10 04:54:20|1141.4|1123.6|1142.38|1124.58|1142.43|1124.63|1141.36|1123.56|17
1652158470000|2022-05-10 04:54:30|1142.48|1124.68|1141.55|1123.75|1142.48|1124.68|1141.55|1123.75|11
1652158480000|2022-05-10 04:54:40|1141.4|1123.6|1140.59|1122.79|1141.47|1123.67|1140.59|1122.79|11
1652158490000|2022-05-10 04:54:50|1140.84|1123.04|1140.55|1122.75|1141.02|1123.22|1140.55|1122.75|11
1652158500000|2022-05-10 04:55:00|1140.51|1122.71|1140.33|1122.53|1140.55|1122.75|1139.88|1122.08|23
1652158510000|2022-05-10 04:55:10|1140.35|1122.55|1141.27|1123.47|1141.39|1123.59|1140.32|1122.52|23
1652158520000|2022-05-10 04:55:20|1141.37|1123.57|1140.57|1122.77|1141.9|1124.1|1140.57|1122.77|25
1652158530000|2022-05-10 04:55:30|1140.55|1122.75|1140.7|1122.9|1140.76|1122.96|1140.5|1122.7|4
1652158540000|2022-05-10 04:55:40|1140.61|1122.81|1141.33|1123.53|1141.33|1123.53|1140.6|1122.8|9
1652158550000|2022-05-10 04:55:50|1141.37|1123.57|1141.59|1123.79|1142.4|1124.6|1141.37|1123.57|22
1652158560000|2022-05-10 04:56:00|1141.6|1123.8|1143.45|1125.65|1143.48|1125.68|1141.6|1123.8|30
1652158570000|2022-05-10 04:56:10|1143.39|1125.59|1144.06|1126.26|1144.44|1126.64|1143.39|1125.59|22
1652158580000|2022-05-10 04:56:20|1144.11|1126.31|1144.34|1126.54|1144.34|1126.54|1143.62|1125.82|23
1652158590000|2022-05-10 04:56:30|1144.32|1126.52|1144.42|1126.62|1144.48|1126.68|1143.77|1125.97|17
1652158600000|2022-05-10 04:56:40|1144.4|1126.6|1146.49|1128.69|1146.49|1128.69|1144.4|1126.6|11
1652158610000|2022-05-10 04:56:50|1146.46|1128.66|1144.4|1126.6|1146.48|1128.68|1144.24|1126.44|30
1652158620000|2022-05-10 04:57:00|1144.57|1126.77|1147.7|1129.9|1147.7|1129.9|1144.54|1126.74|27
1652158630000|2022-05-10 04:57:10|1147.54|1129.74|1150.15|1132.35|1150.15|1132.35|1147.54|1129.74|33
1652158640000|2022-05-10 04:57:20|1150.4|1132.6|1151.9|1134.1|1153.7|1135.9|1150.35|1132.55|32
1652158650000|2022-05-10 04:57:30|1152.04|1134.24|1150.15|1132.35|1152.07|1134.27|1150.07|1132.27|30
1652158660000|2022-05-10 04:57:40|1150.39|1132.59|1148.72|1130.92|1150.42|1132.62|1148.65|1130.85|32
1652158670000|2022-05-10 04:57:50|1148.56|1130.76|1148.47|1130.67|1148.68|1130.88|1147.54|1129.74|21
1652158680000|2022-05-10 04:58:00|1148.59|1130.79|1148.24|1130.44|1148.59|1130.79|1147.29|1129.49|24
1652158690000|2022-05-10 04:58:10|1148.3|1130.5|1146.54|1128.74|1148.5|1130.7|1146.46|1128.66|23
1652158700000|2022-05-10 04:58:20|1146.48|1128.68|1146.23|1128.43|1147.16|1129.36|1146.03|1128.23|32
1652158710000|2022-05-10 04:58:30|1146.2|1128.4|1145.52|1127.72|1146.2|1128.4|1145.4|1127.6|14
1652158720000|2022-05-10 04:58:40|1145.53|1127.73|1146.65|1128.85|1147.37|1129.57|1145.51|1127.71|28
1652158730000|2022-05-10 04:58:50|1146.55|1128.75|1146.16|1128.36|1146.6|1128.8|1145.75|1127.95|22
1652158740000|2022-05-10 04:59:00|1146.15|1128.35|1144.73|1126.93|1146.15|1128.35|1144.73|1126.93|21
1652158750000|2022-05-10 04:59:10|1144.7|1126.9|1145.42|1127.62|1146.4|1128.6|1144.59|1126.79|30
1652158760000|2022-05-10 04:59:20|1145.3|1127.5|1144.97|1127.17|1145.44|1127.64|1144.56|1126.76|23
1652158770000|2022-05-10 04:59:30|1145.03|1127.23|1144.54|1126.74|1145.4|1127.6|1144.54|1126.74|16
1652158780000|2022-05-10 04:59:40|1144.53|1126.73|1145.32|1127.52|1145.32|1127.52|1144.35|1126.55|21
1652158790000|2022-05-10 04:59:50|1145.3|1127.5|1145.36|1127.56|1146.01|1128.21|1145.2|1127.4|18
1652158800000|2022-05-10 05:00:00|1145.35|1127.55|1145.66|1127.86|1146.06|1128.26|1145.01|1127.21|27
1652158810000|2022-05-10 05:00:10|1145.62|1127.82|1147.15|1129.35|1147.15|1129.35|1145.47|1127.67|28
1652158820000|2022-05-10 05:00:20|1147.18|1129.38|1150.36|1132.56|1150.36|1132.56|1147.16|1129.36|35
1652158830000|2022-05-10 05:00:30|1150.3|1132.5|1151.78|1133.98|1151.78|1133.98|1149.64|1131.84|34
1652158840000|2022-05-10 05:00:40|1151.73|1133.93|1151.48|1133.68|1151.73|1133.93|1151.46|1133.66|20
1652158850000|2022-05-10 05:00:50|1151.49|1133.69|1151.65|1133.85|1152.06|1134.26|1151.49|1133.69|18
1652158860000|2022-05-10 05:01:00|1151.95|1134.15|1151.9|1134.1|1152.08|1134.28|1150.71|1132.91|25
1652158870000|2022-05-10 05:01:10|1151.95|1134.15|1153.38|1135.58|1153.38|1135.58|1151.6|1133.8|28
1652158880000|2022-05-10 05:01:20|1153.49|1135.69|1153.4|1135.6|1154.4|1136.6|1153.4|1135.6|15
1652158890000|2022-05-10 05:01:30|1153.44|1135.64|1154.2|1136.4|1154.22|1136.42|1153.44|1135.64|12
1652158900000|2022-05-10 05:01:40|1154.04|1136.24|1153.42|1135.62|1154.04|1136.24|1153.03|1135.23|24
1652158910000|2022-05-10 05:01:50|1153.28|1135.48|1153.85|1136.05|1154.05|1136.25|1153.28|1135.48|11
1652158920000|2022-05-10 05:02:00|1153.71|1135.91|1156.6|1138.8|1156.6|1138.8|1153.58|1135.78|23
1652158930000|2022-05-10 05:02:10|1156.97|1139.17|1158.13|1140.33|1158.13|1140.33|1156.97|1139.17|13
1652158940000|2022-05-10 05:02:20|1158.18|1140.38|1158.07|1140.27|1159.4|1141.6|1158.03|1140.23|18
1652158950000|2022-05-10 05:02:30|1158.08|1140.28|1159.4|1141.6|1159.75|1141.95|1158.08|1140.28|23
1652158960000|2022-05-10 05:02:40|1159.49|1141.69|1159.4|1141.6|1159.5|1141.7|1159.07|1141.27|25
1652158970000|2022-05-10 05:02:50|1159.42|1141.62|1158.9|1141.1|1159.42|1141.62|1158.72|1140.92|23
1652158980000|2022-05-10 05:03:00|1158.89|1141.09|1159.57|1141.77|1160.1|1142.3|1158.89|1141.09|26
1652158990000|2022-05-10 05:03:10|1159.9|1142.1|1161.3|1143.5|1161.3|1143.5|1159.55|1141.75|15
1652159000000|2022-05-10 05:03:20|1161.33|1143.53|1163.08|1145.28|1163.31|1145.51|1161.33|1143.53|12
1652159010000|2022-05-10 05:03:30|1163.23|1145.43|1163.3|1145.5|1164.17|1146.37|1162.71|1144.91|27
1652159020000|2022-05-10 05:03:40|1163.28|1145.48|1162.38|1144.58|1163.65|1145.85|1162.35|1144.55|19
1652159030000|2022-05-10 05:03:50|1161.98|1144.18|1161.4|1143.6|1162.37|1144.57|1161.4|1143.6|24
1652159040000|2022-05-10 05:04:00|1161.39|1143.59|1159.01|1141.21|1161.46|1143.66|1159.01|1141.21|22
1652159050000|2022-05-10 05:04:10|1158.72|1140.92|1158.07|1140.27|1159.13|1141.33|1158.07|1140.27|21
1652159060000|2022-05-10 05:04:20|1158.01|1140.21|1156.8|1139|1158.01|1140.21|1156.8|1139|28
1652159070000|2022-05-10 05:04:30|1157|1139.2|1157.11|1139.31|1157.11|1139.31|1156.51|1138.71|29
1652159080000|2022-05-10 05:04:40|1157.06|1139.26|1159.78|1141.98|1160.18|1142.38|1156.74|1138.94|33
1652159090000|2022-05-10 05:04:50|1159.02|1141.22|1159.39|1141.59|1159.43|1141.63|1158.51|1140.71|29
1652159100000|2022-05-10 05:05:00|1159.47|1141.67|1157.86|1140.06|1159.47|1141.67|1157.86|1140.06|22
1652159110000|2022-05-10 05:05:10|1157.65|1139.85|1159.32|1141.52|1159.33|1141.53|1157.04|1139.24|30
1652159120000|2022-05-10 05:05:20|1159.33|1141.53|1162.86|1145.06|1162.86|1145.06|1159.32|1141.52|33
1652159130000|2022-05-10 05:05:30|1162.9|1145.1|1160.44|1142.64|1163.4|1145.6|1160.05|1142.25|37
1652159140000|2022-05-10 05:05:40|1160.56|1142.76|1159.49|1141.69|1161.35|1143.55|1159.48|1141.68|31
1652159150000|2022-05-10 05:05:50|1159.53|1141.73|1160.26|1142.46|1160.26|1142.46|1159.53|1141.73|24
1652159160000|2022-05-10 05:06:00|1160.28|1142.48|1160.6|1142.8|1161.26|1143.46|1160.28|1142.48|23
1652159170000|2022-05-10 05:06:10|1160.73|1142.93|1161.34|1143.54|1161.34|1143.54|1160.34|1142.54|27
1652159180000|2022-05-10 05:06:20|1161.4|1143.6|1161.82|1144.02|1162.39|1144.59|1161.39|1143.59|18
1652159190000|2022-05-10 05:06:30|1161.68|1143.88|1162.88|1145.08|1163.34|1145.54|1161.55|1143.75|27
1652159200000|2022-05-10 05:06:40|1162.78|1144.98|1163.33|1145.53|1163.33|1145.53|1162.74|1144.94|18
1652159210000|2022-05-10 05:06:50|1163.36|1145.56|1162.83|1145.03|1163.68|1145.88|1162.66|1144.86|19
1652159220000|2022-05-10 05:07:00|1162.64|1144.84|1161.79|1143.99|1162.66|1144.86|1161.45|1143.65|23
1652159230000|2022-05-10 05:07:10|1162.08|1144.28|1164.7|1146.9|1165.4|1147.6|1162.08|1144.28|30
1652159240000|2022-05-10 05:07:20|1164.4|1146.6|1163.48|1145.68|1164.45|1146.65|1163.13|1145.33|26
1652159250000|2022-05-10 05:07:30|1163.45|1145.65|1164.31|1146.51|1164.31|1146.51|1163.4|1145.6|18
1652159260000|2022-05-10 05:07:40|1164.26|1146.46|1164.4|1146.6|1164.59|1146.79|1163.84|1146.04|29
1652159270000|2022-05-10 05:07:50|1164.62|1146.82|1166|1148.2|1166.4|1148.6|1164.62|1146.82|25
1652159280000|2022-05-10 05:08:00|1166.4|1148.6|1166.47|1148.67|1167.03|1149.23|1166.32|1148.52|22
1652159290000|2022-05-10 05:08:10|1166.49|1148.69|1167.4|1149.6|1167.4|1149.6|1166.34|1148.54|16
1652159300000|2022-05-10 05:08:20|1167.37|1149.57|1167.49|1149.69|1167.85|1150.05|1167.37|1149.57|13
1652159310000|2022-05-10 05:08:30|1167.48|1149.68|1169.39|1151.59|1169.4|1151.6|1167.48|1149.68|22
1652159320000|2022-05-10 05:08:40|1169.37|1151.57|1168.5|1150.7|1169.37|1151.57|1168.35|1150.55|31
1652159330000|2022-05-10 05:08:50|1168.55|1150.75|1168.48|1150.68|1168.66|1150.86|1168.44|1150.64|17
1652159340000|2022-05-10 05:09:00|1168.61|1150.81|1168.69|1150.89|1168.94|1151.14|1167.86|1150.06|30
1652159350000|2022-05-10 05:09:10|1168.9|1151.1|1170.04|1152.24|1170.08|1152.28|1168.74|1150.94|29
1652159360000|2022-05-10 05:09:20|1170.38|1152.58|1170.45|1152.65|1171.18|1153.38|1169.03|1151.23|37
1652159370000|2022-05-10 05:09:30|1170.44|1152.64|1169.53|1151.73|1170.44|1152.64|1169.42|1151.62|27
1652159380000|2022-05-10 05:09:40|1169.51|1151.71|1166.62|1148.82|1169.51|1151.71|1166.62|1148.82|33
1652159390000|2022-05-10 05:09:50|1167.15|1149.35|1167.55|1149.75|1168.32|1150.52|1167.15|1149.35|25
1652159400000|2022-05-10 05:10:00|1167.47|1149.67|1166.58|1148.78|1167.47|1149.67|1166.39|1148.59|33
1652159410000|2022-05-10 05:10:10|1166.37|1148.57|1164.6|1146.8|1166.37|1148.57|1164.56|1146.76|29
1652159420000|2022-05-10 05:10:20|1164.56|1146.76|1165.36|1147.56|1165.39|1147.59|1164.56|1146.76|29
1652159430000|2022-05-10 05:10:30|1165.4|1147.6|1165.14|1147.34|1165.4|1147.6|1164.82|1147.02|19
1652159440000|2022-05-10 05:10:40|1165.12|1147.32|1166.43|1148.63|1166.43|1148.63|1165.08|1147.28|25
1652159450000|2022-05-10 05:10:50|1166.45|1148.65|1166.87|1149.07|1168.3|1150.5|1166.45|1148.65|29
1652159460000|2022-05-10 05:11:00|1166.68|1148.88|1167.22|1149.42|1167.4|1149.6|1166.62|1148.82|31
1652159470000|2022-05-10 05:11:10|1167.1|1149.3|1166.27|1148.47|1167.15|1149.35|1165.68|1147.88|27
1652159480000|2022-05-10 05:11:20|1166.23|1148.43|1165.01|1147.21|1166.23|1148.43|1165.01|1147.21|20
1652159490000|2022-05-10 05:11:30|1165.18|1147.38|1163.97|1146.17|1165.28|1147.48|1163.97|1146.17|29
1652159500000|2022-05-10 05:11:40|1163.96|1146.16|1163.97|1146.17|1164.24|1146.44|1163.54|1145.74|20
1652159510000|2022-05-10 05:11:50|1164.23|1146.43|1165.27|1147.47|1165.27|1147.47|1163.81|1146.01|29
1652159520000|2022-05-10 05:12:00|1165.28|1147.48|1165.81|1148.01|1166.4|1148.6|1165.28|1147.48|31
1652159530000|2022-05-10 05:12:10|1165.78|1147.98|1165.03|1147.23|1165.78|1147.98|1164.58|1146.78|26
1652159540000|2022-05-10 05:12:20|1165.12|1147.32|1164.47|1146.67|1165.18|1147.38|1164.35|1146.55|22
1652159550000|2022-05-10 05:12:30|1164.49|1146.69|1164.5|1146.7|1164.54|1146.74|1163.63|1145.83|23
1652159560000|2022-05-10 05:12:40|1164.45|1146.65|1164.5|1146.7|1164.58|1146.78|1164.43|1146.63|21
1652159570000|2022-05-10 05:12:50|1164.59|1146.79|1163.76|1145.96|1164.59|1146.79|1163.66|1145.86|23
1652159580000|2022-05-10 05:13:00|1163.66|1145.86|1163.92|1146.12|1163.92|1146.12|1162.71|1144.91|29
1652159590000|2022-05-10 05:13:10|1163.93|1146.13|1165.19|1147.39|1165.39|1147.59|1163.93|1146.13|23
1652159600000|2022-05-10 05:13:20|1164.8|1147|1164.5|1146.7|1164.85|1147.05|1164.5|1146.7|15
1652159610000|2022-05-10 05:13:30|1164.55|1146.75|1164.13|1146.33|1164.55|1146.75|1163.81|1146.01|18
1652159620000|2022-05-10 05:13:40|1163.85|1146.05|1162.62|1144.82|1163.85|1146.05|1162.6|1144.8|23
1652159630000|2022-05-10 05:13:50|1162.63|1144.83|1163.39|1145.59|1163.39|1145.59|1162.61|1144.81|16
1652159640000|2022-05-10 05:14:00|1163.38|1145.58|1164.4|1146.6|1164.4|1146.6|1162.56|1144.76|27
1652159650000|2022-05-10 05:14:10|1164.45|1146.65|1165.38|1147.58|1165.38|1147.58|1164.45|1146.65|18
1652159660000|2022-05-10 05:14:20|1165.39|1147.59|1166.47|1148.67|1166.49|1148.69|1165.39|1147.59|26
1652159670000|2022-05-10 05:14:30|1166.49|1148.69|1167.73|1149.93|1168.4|1150.6|1166.44|1148.64|17
1652159680000|2022-05-10 05:14:40|1167.7|1149.9|1168.4|1150.6|1168.4|1150.6|1167.48|1149.68|7
1652159690000|2022-05-10 05:14:50|1168.38|1150.58|1169.7|1151.9|1169.77|1151.97|1168.38|1150.58|15
1652159700000|2022-05-10 05:15:00|1169.77|1151.97|1170.4|1152.6|1170.59|1152.79|1169.77|1151.97|14
1652159710000|2022-05-10 05:15:10|1169.93|1152.13|1169.33|1151.53|1169.93|1152.13|1168.63|1150.83|20
1652159720000|2022-05-10 05:15:20|1169.35|1151.55|1167.79|1149.99|1169.63|1151.83|1167.76|1149.96|23
1652159730000|2022-05-10 05:15:30|1167.69|1149.89|1167.35|1149.55|1167.69|1149.89|1166.63|1148.83|25
1652159740000|2022-05-10 05:15:40|1167.37|1149.57|1166.61|1148.81|1167.44|1149.64|1166.61|1148.81|16
1652159750000|2022-05-10 05:15:50|1166.66|1148.86|1166.86|1149.06|1167.4|1149.6|1165.87|1148.07|25
1652159760000|2022-05-10 05:16:00|1166.85|1149.05|1165.33|1147.53|1166.95|1149.15|1165.01|1147.21|33
1652159770000|2022-05-10 05:16:10|1165.32|1147.52|1165.42|1147.62|1166.4|1148.6|1165.26|1147.46|25
1652159780000|2022-05-10 05:16:20|1165.46|1147.66|1165.78|1147.98|1166.35|1148.55|1165.45|1147.65|18
1652159790000|2022-05-10 05:16:30|1165.74|1147.94|1164.4|1146.6|1165.74|1147.94|1164.4|1146.6|23
1652159800000|2022-05-10 05:16:40|1164.47|1146.67|1165.13|1147.33|1165.28|1147.48|1164.47|1146.67|21
1652159810000|2022-05-10 05:16:50|1165.19|1147.39|1165.31|1147.51|1165.4|1147.6|1164.89|1147.09|19
1652159820000|2022-05-10 05:17:00|1164.91|1147.11|1164.56|1146.76|1165.26|1147.46|1164.56|1146.76|22
1652159830000|2022-05-10 05:17:10|1164.61|1146.81|1163.54|1145.74|1164.61|1146.81|1163.51|1145.71|15
1652159840000|2022-05-10 05:17:20|1163.52|1145.72|1163.45|1145.65|1163.52|1145.72|1162.72|1144.92|18
1652159850000|2022-05-10 05:17:30|1163.48|1145.68|1162.8|1145|1163.55|1145.75|1162.8|1145|10
1652159860000|2022-05-10 05:17:40|1162.64|1144.84|1162.14|1144.34|1162.66|1144.86|1162.14|1144.34|17
1652159870000|2022-05-10 05:17:50|1161.8|1144|1161.57|1143.77|1161.8|1144|1161.31|1143.51|16
1652159880000|2022-05-10 05:18:00|1161.65|1143.85|1161.8|1144|1162.4|1144.6|1161.63|1143.83|21
1652159890000|2022-05-10 05:18:10|1161.9|1144.1|1161.26|1143.46|1161.9|1144.1|1160.82|1143.02|32
1652159900000|2022-05-10 05:18:20|1161.34|1143.54|1161.41|1143.61|1161.66|1143.86|1160.62|1142.82|31
1652159910000|2022-05-10 05:18:30|1161.95|1144.15|1162.4|1144.6|1162.4|1144.6|1161.75|1143.95|21
1652159920000|2022-05-10 05:18:40|1162.38|1144.58|1163.35|1145.55|1163.44|1145.64|1162.38|1144.58|21
1652159930000|2022-05-10 05:18:50|1163.38|1145.58|1163.4|1145.6|1163.53|1145.73|1163.26|1145.46|17
1652159940000|2022-05-10 05:19:00|1163.52|1145.72|1165.4|1147.6|1165.4|1147.6|1163.4|1145.6|18
1652159950000|2022-05-10 05:19:10|1165.59|1147.79|1165.11|1147.31|1165.64|1147.84|1164.55|1146.75|16
1652159960000|2022-05-10 05:19:20|1165.21|1147.41|1165.4|1147.6|1165.87|1148.07|1165.21|1147.41|8
1652159970000|2022-05-10 05:19:30|1165.59|1147.79|1166.57|1148.77|1166.58|1148.78|1165.59|1147.79|15
1652159980000|2022-05-10 05:19:40|1166.51|1148.71|1165.66|1147.86|1166.53|1148.73|1165.6|1147.8|21
1652159990000|2022-05-10 05:19:50|1165.64|1147.84|1166.4|1148.6|1166.59|1148.79|1165.4|1147.6|23
1652160000000|2022-05-10 05:20:00|1166.75|1148.95|1165.53|1147.73|1166.75|1148.95|1165.51|1147.71|22
1652160010000|2022-05-10 05:20:10|1165.4|1147.6|1164.26|1146.46|1165.4|1147.6|1164.26|1146.46|24
1652160020000|2022-05-10 05:20:20|1164.25|1146.45|1163.58|1145.78|1164.29|1146.49|1163.58|1145.78|14
1652160030000|2022-05-10 05:20:30|1164.04|1146.24|1163.64|1145.84|1164.38|1146.58|1163.56|1145.76|17
1652160040000|2022-05-10 05:20:40|1163.6|1145.8|1162.84|1145.04|1163.6|1145.8|1162.84|1145.04|7
1652160050000|2022-05-10 05:20:50|1162.76|1144.96|1162.72|1144.92|1162.8|1145|1162.58|1144.78|12
1652160060000|2022-05-10 05:21:00|1162.66|1144.86|1163.2|1145.4|1164.25|1146.45|1162.66|1144.86|30
1652160070000|2022-05-10 05:21:10|1163.54|1145.74|1162.64|1144.84|1163.54|1145.74|1162.5|1144.7|13
1652160080000|2022-05-10 05:21:20|1162.53|1144.73|1161.59|1143.79|1162.61|1144.81|1161.11|1143.31|21
1652160090000|2022-05-10 05:21:30|1161.6|1143.8|1161.05|1143.25|1162.42|1144.62|1161.03|1143.23|31
1652160100000|2022-05-10 05:21:40|1160.82|1143.02|1160.4|1142.6|1161.05|1143.25|1160.4|1142.6|23
1652160110000|2022-05-10 05:21:50|1160.48|1142.68|1161.37|1143.57|1161.37|1143.57|1160.48|1142.68|25
1652160120000|2022-05-10 05:22:00|1161.39|1143.59|1161.32|1143.52|1161.39|1143.59|1161.19|1143.39|27
1652160130000|2022-05-10 05:22:10|1161.43|1143.63|1161.35|1143.55|1161.55|1143.75|1160.54|1142.74|23
1652160140000|2022-05-10 05:22:20|1161.28|1143.48|1160.75|1142.95|1161.31|1143.51|1160.64|1142.84|20
1652160150000|2022-05-10 05:22:30|1160.79|1142.99|1160.6|1142.8|1161.25|1143.45|1160.54|1142.74|16
1652160160000|2022-05-10 05:22:40|1160.54|1142.74|1159.73|1141.93|1160.64|1142.84|1159.73|1141.93|17
1652160170000|2022-05-10 05:22:50|1159.71|1141.91|1160.57|1142.77|1160.67|1142.87|1159.65|1141.85|18
1652160180000|2022-05-10 05:23:00|1160.61|1142.81|1161.29|1143.49|1161.34|1143.54|1160.54|1142.74|20
1652160190000|2022-05-10 05:23:10|1161.3|1143.5|1161.55|1143.75|1161.55|1143.75|1161.3|1143.5|5
1652160200000|2022-05-10 05:23:20|1161.45|1143.65|1162.65|1144.85|1162.65|1144.85|1161.45|1143.65|17
1652160210000|2022-05-10 05:23:30|1162.49|1144.69|1162.7|1144.9|1162.7|1144.9|1162.48|1144.68|7
1652160220000|2022-05-10 05:23:40|1162.49|1144.69|1162.48|1144.68|1162.55|1144.75|1162.48|1144.68|14
1652160230000|2022-05-10 05:23:50|1162.43|1144.63|1162|1144.2|1162.43|1144.63|1161.85|1144.05|8
1652160240000|2022-05-10 05:24:00|1161.58|1143.78|1162.25|1144.45|1162.25|1144.45|1161.07|1143.27|26
1652160250000|2022-05-10 05:24:10|1162.24|1144.44|1161.7|1143.9|1162.65|1144.85|1161.65|1143.85|20
1652160260000|2022-05-10 05:24:20|1161.64|1143.84|1161.74|1143.94|1161.78|1143.98|1161.52|1143.72|20
1652160270000|2022-05-10 05:24:30|1161.99|1144.19|1161.83|1144.03|1162.03|1144.23|1161.65|1143.85|24
1652160280000|2022-05-10 05:24:40|1161.85|1144.05|1161.83|1144.03|1161.85|1144.05|1161.56|1143.76|15
1652160290000|2022-05-10 05:24:50|1161.8|1144|1162.04|1144.24|1162.34|1144.54|1161.44|1143.64|29
1652160300000|2022-05-10 05:25:00|1162.27|1144.47|1162.28|1144.48|1162.4|1144.6|1161.71|1143.91|30
1652160310000|2022-05-10 05:25:10|1162.27|1144.47|1161.61|1143.81|1162.49|1144.69|1161.51|1143.71|28
1652160320000|2022-05-10 05:25:20|1161.62|1143.82|1163.26|1145.46|1163.26|1145.46|1161.61|1143.81|17
1652160330000|2022-05-10 05:25:30|1163.53|1145.73|1163.6|1145.8|1163.6|1145.8|1163.53|1145.73|6
1652160340000|2022-05-10 05:25:40|1163.78|1145.98|1165.4|1147.6|1165.4|1147.6|1163.78|1145.98|13
1652160350000|2022-05-10 05:25:50|1165.96|1148.16|1167.2|1149.4|1167.4|1149.6|1165.96|1148.16|23
1652160360000|2022-05-10 05:26:00|1167.22|1149.42|1168.35|1150.55|1168.35|1150.55|1166.62|1148.82|27
1652160370000|2022-05-10 05:26:10|1168.36|1150.56|1169.98|1152.18|1169.98|1152.18|1168.32|1150.52|26
1652160380000|2022-05-10 05:26:20|1170.4|1152.6|1170.99|1153.19|1171.68|1153.88|1170.36|1152.56|22
1652160390000|2022-05-10 05:26:30|1170.97|1153.17|1172.49|1154.69|1173.15|1155.35|1170.97|1153.17|33
1652160400000|2022-05-10 05:26:40|1172.54|1154.74|1172.31|1154.51|1172.68|1154.88|1171.89|1154.09|25
1652160410000|2022-05-10 05:26:50|1172.35|1154.55|1171.72|1153.92|1172.35|1154.55|1171.59|1153.79|28
1652160420000|2022-05-10 05:27:00|1171.76|1153.96|1172.51|1154.71|1172.6|1154.8|1171.58|1153.78|29
1652160430000|2022-05-10 05:27:10|1172.52|1154.72|1174.34|1156.54|1174.34|1156.54|1172.47|1154.67|28
1652160440000|2022-05-10 05:27:20|1174.33|1156.53|1175.31|1157.51|1175.31|1157.51|1174.33|1156.53|28
1652160450000|2022-05-10 05:27:30|1175.32|1157.52|1177.43|1159.63|1177.62|1159.82|1175.32|1157.52|30
1652160460000|2022-05-10 05:27:40|1177.25|1159.45|1176.52|1158.72|1177.28|1159.48|1175.6|1157.8|31
1652160470000|2022-05-10 05:27:50|1176.56|1158.76|1176.3|1158.5|1177.4|1159.6|1176.3|1158.5|26
1652160480000|2022-05-10 05:28:00|1176.13|1158.33|1177.24|1159.44|1177.28|1159.48|1175.17|1157.37|26
1652160490000|2022-05-10 05:28:10|1177.26|1159.46|1178.76|1160.96|1178.99|1161.19|1177.26|1159.46|33
1652160500000|2022-05-10 05:28:20|1178.64|1160.84|1176.33|1158.53|1178.78|1160.98|1176.27|1158.47|36
1652160510000|2022-05-10 05:28:30|1176.3|1158.5|1176.4|1158.6|1176.79|1158.99|1175.87|1158.07|25
1652160520000|2022-05-10 05:28:40|1176.52|1158.72|1176.57|1158.77|1176.65|1158.85|1176.52|1158.72|8
1652160530000|2022-05-10 05:28:50|1176.59|1158.79|1176.38|1158.58|1176.61|1158.81|1176.27|1158.47|12
1652160540000|2022-05-10 05:29:00|1176.35|1158.55|1175.2|1157.4|1176.35|1158.55|1175.19|1157.39|18
1652160550000|2022-05-10 05:29:10|1175.25|1157.45|1173.78|1155.98|1175.47|1157.67|1173.78|1155.98|25
1652160560000|2022-05-10 05:29:20|1173.81|1156.01|1176.15|1158.35|1176.38|1158.58|1173.81|1156.01|25
1652160570000|2022-05-10 05:29:30|1176.16|1158.36|1176.85|1159.05|1176.85|1159.05|1175.48|1157.68|16
1652160580000|2022-05-10 05:29:40|1176.63|1158.83|1177.85|1160.05|1177.91|1160.11|1176.63|1158.83|19
1652160590000|2022-05-10 05:29:50|1177.82|1160.02|1177.57|1159.77|1178.08|1160.28|1177.5|1159.7|21
1652160600000|2022-05-10 05:30:00|1177.56|1159.76|1175.55|1157.75|1178.03|1160.23|1175.55|1157.75|31
1652160610000|2022-05-10 05:30:10|1175.54|1157.74|1178.34|1160.54|1178.34|1160.54|1175.54|1157.74|25
1652160620000|2022-05-10 05:30:20|1178.27|1160.47|1177.29|1159.49|1178.53|1160.73|1177.29|1159.49|19
1652160630000|2022-05-10 05:30:30|1177.15|1159.35|1177.31|1159.51|1177.34|1159.54|1176.51|1158.71|21
1652160640000|2022-05-10 05:30:40|1177.35|1159.55|1177.54|1159.74|1177.54|1159.74|1177.32|1159.52|20
1652160650000|2022-05-10 05:30:50|1177.55|1159.75|1176.4|1158.6|1177.55|1159.75|1176.39|1158.59|23
1652160660000|2022-05-10 05:31:00|1176.54|1158.74|1176.4|1158.6|1176.8|1159|1176.38|1158.58|18
1652160670000|2022-05-10 05:31:10|1176.45|1158.65|1176.65|1158.85|1176.65|1158.85|1175.76|1157.96|14
1652160680000|2022-05-10 05:31:20|1176.67|1158.87|1177.12|1159.32|1177.12|1159.32|1176.5|1158.7|18
1652160690000|2022-05-10 05:31:30|1177.13|1159.33|1179.12|1161.32|1179.12|1161.32|1177.07|1159.27|23
1652160700000|2022-05-10 05:31:40|1179.3|1161.5|1179.91|1162.11|1180.49|1162.69|1178.95|1161.15|25
1652160710000|2022-05-10 05:31:50|1180.4|1162.6|1181.09|1163.29|1181.4|1163.6|1179.52|1161.72|27
1652160720000|2022-05-10 05:32:00|1181.4|1163.6|1182.03|1164.23|1182.4|1164.6|1181.31|1163.51|27
1652160730000|2022-05-10 05:32:10|1182.08|1164.28|1183.64|1165.84|1184.04|1166.24|1181.9|1164.1|32
1652160740000|2022-05-10 05:32:20|1183.47|1165.67|1181.61|1163.81|1183.51|1165.71|1181.61|1163.81|29
1652160750000|2022-05-10 05:32:30|1181.56|1163.76|1182.06|1164.26|1182.44|1164.64|1181.56|1163.76|25
1652160760000|2022-05-10 05:32:40|1181.99|1164.19|1181.63|1163.83|1182.23|1164.43|1181.63|1163.83|10
1652160770000|2022-05-10 05:32:50|1181.64|1163.84|1181.25|1163.45|1182.36|1164.56|1180.95|1163.15|28
1652160780000|2022-05-10 05:33:00|1181.26|1163.46|1180.43|1162.63|1181.26|1163.46|1180.36|1162.56|13
1652160790000|2022-05-10 05:33:10|1180.34|1162.54|1179.77|1161.97|1180.46|1162.66|1179.74|1161.94|9
1652160800000|2022-05-10 05:33:20|1179.64|1161.84|1178.76|1160.96|1179.64|1161.84|1178.73|1160.93|21
1652160810000|2022-05-10 05:33:30|1178.66|1160.86|1178.26|1160.46|1178.66|1160.86|1177.7|1159.9|27
1652160820000|2022-05-10 05:33:40|1178.38|1160.58|1180.63|1162.83|1180.63|1162.83|1178.37|1160.57|25
1652160830000|2022-05-10 05:33:50|1180.65|1162.85|1181.4|1163.6|1181.4|1163.6|1180.57|1162.77|13
1652160840000|2022-05-10 05:34:00|1181.47|1163.67|1182.35|1164.55|1182.83|1165.03|1181.47|1163.67|13
1652160850000|2022-05-10 05:34:10|1182.45|1164.65|1182.91|1165.11|1182.93|1165.13|1181.91|1164.11|17
1652160860000|2022-05-10 05:34:20|1182.9|1165.1|1180.87|1163.07|1182.9|1165.1|1180.87|1163.07|22
1652160870000|2022-05-10 05:34:30|1180.83|1163.03|1181|1163.2|1181.23|1163.43|1180.53|1162.73|22
1652160880000|2022-05-10 05:34:40|1181.06|1163.26|1183.66|1165.86|1184.59|1166.79|1181.06|1163.26|29
1652160890000|2022-05-10 05:34:50|1183.5|1165.7|1182.77|1164.97|1183.54|1165.74|1182.63|1164.83|23
1652160900000|2022-05-10 05:35:00|1182.73|1164.93|1180.45|1162.65|1182.85|1165.05|1180.45|1162.65|28
1652160910000|2022-05-10 05:35:10|1180.43|1162.63|1181.28|1163.48|1181.78|1163.98|1179.94|1162.14|37
1652160920000|2022-05-10 05:35:20|1180.91|1163.11|1181|1163.2|1181.39|1163.59|1180.59|1162.79|21
1652160930000|2022-05-10 05:35:30|1181.05|1163.25|1181.02|1163.22|1181.4|1163.6|1180.71|1162.91|18
1652160940000|2022-05-10 05:35:40|1181.03|1163.23|1180.5|1162.7|1181.34|1163.54|1180.5|1162.7|22
1652160950000|2022-05-10 05:35:50|1180.45|1162.65|1179.64|1161.84|1180.45|1162.65|1179.6|1161.8|20
1652160960000|2022-05-10 05:36:00|1179.66|1161.86|1179.32|1161.52|1179.67|1161.87|1178.62|1160.82|21
1652160970000|2022-05-10 05:36:10|1179.31|1161.51|1179.6|1161.8|1179.6|1161.8|1179.3|1161.5|11
1652160980000|2022-05-10 05:36:20|1179.47|1161.67|1180.49|1162.69|1180.55|1162.75|1179.47|1161.67|20
1652160990000|2022-05-10 05:36:30|1180.39|1162.59|1180.4|1162.6|1180.55|1162.75|1180.39|1162.59|5
1652161000000|2022-05-10 05:36:40|1180.45|1162.65|1180.45|1162.65|1180.49|1162.69|1180.45|1162.65|3
1652161010000|2022-05-10 05:36:50|1180.46|1162.66|1180.47|1162.67|1180.57|1162.77|1180.45|1162.65|12
1652161020000|2022-05-10 05:37:00|1180.49|1162.69|1181.7|1163.9|1181.7|1163.9|1180.49|1162.69|17
1652161030000|2022-05-10 05:37:10|1181.81|1164.01|1181.85|1164.05|1182.27|1164.47|1181.63|1163.83|29
1652161040000|2022-05-10 05:37:20|1181.9|1164.1|1181.87|1164.07|1182.4|1164.6|1181.75|1163.95|18
1652161050000|2022-05-10 05:37:30|1181.89|1164.09|1182.66|1164.86|1183.55|1165.75|1181.89|1164.09|32
1652161060000|2022-05-10 05:37:40|1182.67|1164.87|1183.4|1165.6|1183.4|1165.6|1182.67|1164.87|19
1652161070000|2022-05-10 05:37:50|1183.33|1165.53|1181.89|1164.09|1183.33|1165.53|1181.81|1164.01|24
1652161080000|2022-05-10 05:38:00|1181.79|1163.99|1181.38|1163.58|1181.79|1163.99|1180.61|1162.81|22
1652161090000|2022-05-10 05:38:10|1181.4|1163.6|1181.47|1163.67|1181.75|1163.95|1181.4|1163.6|7
1652161100000|2022-05-10 05:38:20|1181.48|1163.68|1183.4|1165.6|1183.4|1165.6|1181.48|1163.68|31
1652161110000|2022-05-10 05:38:30|1183.45|1165.65|1182.72|1164.92|1183.45|1165.65|1182.65|1164.85|22
1652161120000|2022-05-10 05:38:40|1182.73|1164.93|1183.4|1165.6|1183.59|1165.79|1182.72|1164.92|13
1652161130000|2022-05-10 05:38:50|1183.48|1165.68|1182.75|1164.95|1184.34|1166.54|1182.75|1164.95|26
1652161140000|2022-05-10 05:39:00|1182.69|1164.89|1182.7|1164.9|1183.48|1165.68|1182.68|1164.88|29
1652161150000|2022-05-10 05:39:10|1182.6|1164.8|1183.34|1165.54|1183.36|1165.56|1182.46|1164.66|25
1652161160000|2022-05-10 05:39:20|1183.13|1165.33|1183.51|1165.71|1183.51|1165.71|1182.59|1164.79|14
1652161170000|2022-05-10 05:39:30|1183.5|1165.7|1187.3|1169.5|1187.4|1169.6|1183.47|1165.67|30
1652161180000|2022-05-10 05:39:40|1186.8|1169|1187.83|1170.03|1188.33|1170.53|1186.6|1168.8|32
1652161190000|2022-05-10 05:39:50|1187.85|1170.05|1188.31|1170.51|1188.55|1170.75|1187.8|1170|24
1652161200000|2022-05-10 05:40:00|1188.26|1170.46|1187.19|1169.39|1188.32|1170.52|1186.83|1169.03|24
1652161210000|2022-05-10 05:40:10|1186.83|1169.03|1184.83|1167.03|1186.83|1169.03|1184.83|1167.03|27
1652161220000|2022-05-10 05:40:20|1184.7|1166.9|1183.73|1165.93|1184.7|1166.9|1183.73|1165.93|32
1652161230000|2022-05-10 05:40:30|1184.1|1166.3|1183.74|1165.94|1184.43|1166.63|1183.74|1165.94|24
1652161240000|2022-05-10 05:40:40|1183.7|1165.9|1183.38|1165.58|1184.3|1166.5|1183.36|1165.56|26
1652161250000|2022-05-10 05:40:50|1183.51|1165.71|1183.54|1165.74|1183.73|1165.93|1183.4|1165.6|12
1652161260000|2022-05-10 05:41:00|1183.46|1165.66|1183.24|1165.44|1183.52|1165.72|1182.29|1164.49|15
1652161270000|2022-05-10 05:41:10|1183.26|1165.46|1182.7|1164.9|1183.38|1165.58|1182.68|1164.88|18
1652161280000|2022-05-10 05:41:20|1182.49|1164.69|1184.4|1166.6|1184.4|1166.6|1182.35|1164.55|23
1652161290000|2022-05-10 05:41:30|1184.64|1166.84|1183.8|1166|1184.64|1166.84|1183.8|1166|13
1652161300000|2022-05-10 05:41:40|1183.51|1165.71|1183.4|1165.6|1183.59|1165.79|1183.09|1165.29|10
1652161310000|2022-05-10 05:41:50|1183.45|1165.65|1183.5|1165.7|1183.5|1165.7|1183.44|1165.64|7
1652161320000|2022-05-10 05:42:00|1183.4|1165.6|1182.89|1165.09|1183.45|1165.65|1182.89|1165.09|16
1652161330000|2022-05-10 05:42:10|1182.67|1164.87|1183.26|1165.46|1183.5|1165.7|1182.67|1164.87|24
1652161340000|2022-05-10 05:42:20|1183.27|1165.47|1185.55|1167.75|1185.55|1167.75|1183.26|1165.46|26
1652161350000|2022-05-10 05:42:30|1185.48|1167.68|1184.33|1166.53|1186.1|1168.3|1184.24|1166.44|26
1652161360000|2022-05-10 05:42:40|1184.34|1166.54|1184.43|1166.63|1184.6|1166.8|1184.23|1166.43|29
1652161370000|2022-05-10 05:42:50|1184.55|1166.75|1184.25|1166.45|1184.59|1166.79|1183.78|1165.98|24
1652161380000|2022-05-10 05:43:00|1184.3|1166.5|1184.33|1166.53|1184.4|1166.6|1184.3|1166.5|21
1652161390000|2022-05-10 05:43:10|1184.35|1166.55|1184.31|1166.51|1184.47|1166.67|1183.39|1165.59|29
1652161400000|2022-05-10 05:43:20|1184.4|1166.6|1184.52|1166.72|1184.98|1167.18|1184.26|1166.46|29
1652161410000|2022-05-10 05:43:30|1184.54|1166.74|1185.4|1167.6|1185.4|1167.6|1184.48|1166.68|27
1652161420000|2022-05-10 05:43:40|1185.35|1167.55|1186.26|1168.46|1186.26|1168.46|1184.7|1166.9|30
1652161430000|2022-05-10 05:43:50|1186.37|1168.57|1186.95|1169.15|1187.32|1169.52|1186.24|1168.44|18
1652161440000|2022-05-10 05:44:00|1186.84|1169.04|1187.4|1169.6|1187.6|1169.8|1186.84|1169.04|28
1652161450000|2022-05-10 05:44:10|1187.48|1169.68|1190.4|1172.6|1190.4|1172.6|1187.48|1169.68|31
1652161460000|2022-05-10 05:44:20|1190.65|1172.85|1191.4|1173.6|1191.4|1173.6|1190.25|1172.45|23
1652161470000|2022-05-10 05:44:30|1191.57|1173.77|1191.4|1173.6|1191.58|1173.78|1190.56|1172.76|26
1652161480000|2022-05-10 05:44:40|1191.81|1174.01|1192.52|1174.72|1193.1|1175.3|1191.63|1173.83|33
1652161490000|2022-05-10 05:44:50|1192.32|1174.52|1192.54|1174.74|1193.38|1175.58|1192.32|1174.52|33
1652161500000|2022-05-10 05:45:00|1192.58|1174.78|1191.83|1174.03|1192.65|1174.85|1191.64|1173.84|23
1652161510000|2022-05-10 05:45:10|1191.84|1174.04|1191.67|1173.87|1191.84|1174.04|1191.23|1173.43|23
1652161520000|2022-05-10 05:45:20|1191.77|1173.97|1192.27|1174.47|1192.27|1174.47|1191.58|1173.78|24
1652161530000|2022-05-10 05:45:30|1192.28|1174.48|1193.3|1175.5|1193.34|1175.54|1192.28|1174.48|35
1652161540000|2022-05-10 05:45:40|1193.35|1175.55|1193.52|1175.72|1193.6|1175.8|1193.35|1175.55|25
1652161550000|2022-05-10 05:45:50|1193.51|1175.71|1195.4|1177.6|1195.4|1177.6|1193.51|1175.71|22
1652161560000|2022-05-10 05:46:00|1195.16|1177.36|1195.4|1177.6|1195.58|1177.78|1195.16|1177.36|12
1652161570000|2022-05-10 05:46:10|1195.48|1177.68|1196.4|1178.6|1196.4|1178.6|1195.48|1177.68|16
1652161580000|2022-05-10 05:46:20|1196.48|1178.68|1198.2|1180.4|1198.25|1180.45|1196.48|1178.68|19
1652161590000|2022-05-10 05:46:30|1198.23|1180.43|1200.4|1182.6|1200.4|1182.6|1198.13|1180.33|23
1652161600000|2022-05-10 05:46:40|1200.35|1182.55|1199.3|1181.5|1201.4|1183.6|1198.54|1180.74|22
1652161610000|2022-05-10 05:46:50|1199.32|1181.52|1200.47|1182.67|1201.3|1183.5|1199.22|1181.42|30
1652161620000|2022-05-10 05:47:00|1200.5|1182.7|1201.11|1183.31|1202.14|1184.34|1200.49|1182.69|36
1652161630000|2022-05-10 05:47:10|1201.07|1183.27|1202.22|1184.42|1202.22|1184.42|1200.6|1182.8|31
1652161640000|2022-05-10 05:47:20|1202.14|1184.34|1201.85|1184.05|1202.18|1184.38|1200.4|1182.6|34
1652161650000|2022-05-10 05:47:30|1201.92|1184.12|1202.33|1184.53|1203.16|1185.36|1201.89|1184.09|28
1652161660000|2022-05-10 05:47:40|1202.14|1184.34|1201.64|1183.84|1202.14|1184.34|1201.5|1183.7|25
1652161670000|2022-05-10 05:47:50|1201.61|1183.81|1202.04|1184.24|1202.15|1184.35|1201.5|1183.7|34
1652161680000|2022-05-10 05:48:00|1202.03|1184.23|1203.25|1185.45|1203.4|1185.6|1201.64|1183.84|29
1652161690000|2022-05-10 05:48:10|1203|1185.2|1201.45|1183.65|1203|1185.2|1201.45|1183.65|21
1652161700000|2022-05-10 05:48:20|1201.44|1183.64|1203.2|1185.4|1203.2|1185.4|1201.14|1183.34|30
1652161710000|2022-05-10 05:48:30|1203.21|1185.41|1206.22|1188.42|1206.22|1188.42|1203.21|1185.41|33
1652161720000|2022-05-10 05:48:40|1206.19|1188.39|1205.4|1187.6|1206.48|1188.68|1204.99|1187.19|30
1652161730000|2022-05-10 05:48:50|1205.41|1187.61|1206.28|1188.48|1206.29|1188.49|1205.16|1187.36|24
1652161740000|2022-05-10 05:49:00|1206.32|1188.52|1206.03|1188.23|1206.32|1188.52|1204.83|1187.03|35
1652161750000|2022-05-10 05:49:10|1206.12|1188.32|1205.38|1187.58|1206.66|1188.86|1204.9|1187.1|30
1652161760000|2022-05-10 05:49:20|1205.37|1187.57|1205.66|1187.86|1206.09|1188.29|1205.31|1187.51|27
1652161770000|2022-05-10 05:49:30|1205.5|1187.7|1206.4|1188.6|1206.4|1188.6|1205.41|1187.61|22
1652161780000|2022-05-10 05:49:40|1206.23|1188.43|1205.55|1187.75|1206.4|1188.6|1205.37|1187.57|10
1652161790000|2022-05-10 05:49:50|1205.45|1187.65|1204.23|1186.43|1205.45|1187.65|1203.78|1185.98|24
1652161800000|2022-05-10 05:50:00|1204.21|1186.41|1203.81|1186.01|1204.83|1187.03|1203.81|1186.01|32
1652161810000|2022-05-10 05:50:10|1203.71|1185.91|1201.52|1183.72|1203.71|1185.91|1201.52|1183.72|29
1652161820000|2022-05-10 05:50:20|1201.39|1183.59|1201.38|1183.58|1201.45|1183.65|1200.67|1182.87|28
1652161830000|2022-05-10 05:50:30|1201.35|1183.55|1201.15|1183.35|1201.37|1183.57|1200.63|1182.83|29
1652161840000|2022-05-10 05:50:40|1201.14|1183.34|1201.09|1183.29|1202.57|1184.77|1200.11|1182.31|39
1652161850000|2022-05-10 05:50:50|1201.06|1183.26|1201.15|1183.35|1202.15|1184.35|1200.92|1183.12|35
1652161860000|2022-05-10 05:51:00|1201.34|1183.54|1200.28|1182.48|1201.34|1183.54|1199.09|1181.29|36
1652161870000|2022-05-10 05:51:10|1200.26|1182.46|1201.17|1183.37|1202.06|1184.26|1200.26|1182.46|36
1652161880000|2022-05-10 05:51:20|1201.33|1183.53|1200.93|1183.13|1201.45|1183.65|1200.93|1183.13|25
1652161890000|2022-05-10 05:51:30|1201.18|1183.38|1199.85|1182.05|1201.2|1183.4|1199.84|1182.04|33
1652161900000|2022-05-10 05:51:40|1199.79|1181.99|1199.24|1181.44|1199.79|1181.99|1199.18|1181.38|24
1652161910000|2022-05-10 05:51:50|1199.12|1181.32|1196.86|1179.06|1199.2|1181.4|1196.55|1178.75|35
1652161920000|2022-05-10 05:52:00|1196.55|1178.75|1195.71|1177.91|1196.6|1178.8|1195.61|1177.81|31
1652161930000|2022-05-10 05:52:10|1195.81|1178.01|1193.7|1175.9|1195.81|1178.01|1193.7|1175.9|31
1652161940000|2022-05-10 05:52:20|1194.01|1176.21|1191.49|1173.69|1194.21|1176.41|1191.49|1173.69|34
1652161950000|2022-05-10 05:52:30|1191.44|1173.64|1190.38|1172.58|1191.44|1173.64|1190.38|1172.58|25
1652161960000|2022-05-10 05:52:40|1190.26|1172.46|1189.41|1171.61|1190.26|1172.46|1188.93|1171.13|25
1652161970000|2022-05-10 05:52:50|1189.39|1171.59|1191.34|1173.54|1191.34|1173.54|1189.39|1171.59|35
1652161980000|2022-05-10 05:53:00|1191.47|1173.67|1194.19|1176.39|1194.4|1176.6|1191.47|1173.67|25
1652161990000|2022-05-10 05:53:10|1194.17|1176.37|1194.37|1176.57|1194.4|1176.6|1193.57|1175.77|15
1652162000000|2022-05-10 05:53:20|1194.36|1176.56|1192.46|1174.66|1194.36|1176.56|1192.45|1174.65|19
1652162010000|2022-05-10 05:53:30|1192.45|1174.65|1192.4|1174.6|1193.25|1175.45|1192.04|1174.24|26
1652162020000|2022-05-10 05:53:40|1192.54|1174.74|1191.4|1173.6|1192.8|1175|1191.38|1173.58|21
1652162030000|2022-05-10 05:53:50|1191.34|1173.54|1190.37|1172.57|1191.34|1173.54|1189|1171.2|25
1652162040000|2022-05-10 05:54:00|1190.38|1172.58|1188.63|1170.83|1190.4|1172.6|1188.6|1170.8|25
1652162050000|2022-05-10 05:54:10|1188.4|1170.6|1188.4|1170.6|1188.4|1170.6|1187.27|1169.47|26
1652162060000|2022-05-10 05:54:20|1188.58|1170.78|1188.45|1170.65|1189.31|1171.51|1188.4|1170.6|17
1652162070000|2022-05-10 05:54:30|1188.36|1170.56|1187.5|1169.7|1188.51|1170.71|1187.41|1169.61|20
1652162080000|2022-05-10 05:54:40|1187.7|1169.9|1187.4|1169.6|1187.75|1169.95|1187.4|1169.6|13
1652162090000|2022-05-10 05:54:50|1187.32|1169.52|1187.28|1169.48|1187.55|1169.75|1187.08|1169.28|19
1652162100000|2022-05-10 05:55:00|1187.38|1169.58|1187.54|1169.74|1188.4|1170.6|1186.34|1168.54|27
1652162110000|2022-05-10 05:55:10|1187.75|1169.95|1189.25|1171.45|1189.33|1171.53|1187.74|1169.94|19
1652162120000|2022-05-10 05:55:20|1189.23|1171.43|1190.12|1172.32|1190.4|1172.6|1189.23|1171.43|11
1652162130000|2022-05-10 05:55:30|1190.07|1172.27|1189.4|1171.6|1190.07|1172.27|1189.4|1171.6|11
1652162140000|2022-05-10 05:55:40|1189.29|1171.49|1187.91|1170.11|1189.43|1171.63|1187.91|1170.11|20
1652162150000|2022-05-10 05:55:50|1188.32|1170.52|1188.19|1170.39|1188.38|1170.58|1187.59|1169.79|23
1652162160000|2022-05-10 05:56:00|1188.23|1170.43|1187.77|1169.97|1189.36|1171.56|1187.73|1169.93|30
1652162170000|2022-05-10 05:56:10|1187.79|1169.99|1189.19|1171.39|1189.19|1171.39|1187.3|1169.5|29
1652162180000|2022-05-10 05:56:20|1189.02|1171.22|1189.4|1171.6|1189.75|1171.95|1188.36|1170.56|18
1652162190000|2022-05-10 05:56:30|1189.53|1171.73|1188.85|1171.05|1190.49|1172.69|1188.75|1170.95|20
1652162200000|2022-05-10 05:56:40|1189.21|1171.41|1189.24|1171.44|1189.29|1171.49|1188.63|1170.83|20
1652162210000|2022-05-10 05:56:50|1189.19|1171.39|1188.27|1170.47|1190.19|1172.39|1188.27|1170.47|17
1652162220000|2022-05-10 05:57:00|1188.35|1170.55|1190.79|1172.99|1190.88|1173.08|1188.28|1170.48|32
1652162230000|2022-05-10 05:57:10|1190.8|1173|1191.85|1174.05|1192.26|1174.46|1190.8|1173|21
1652162240000|2022-05-10 05:57:20|1191.51|1173.71|1191.4|1173.6|1191.51|1173.71|1191.4|1173.6|4
1652162250000|2022-05-10 05:57:30|1191.46|1173.66|1193.03|1175.23|1193.04|1175.24|1191.45|1173.65|28
1652162260000|2022-05-10 05:57:40|1193.25|1175.45|1192.34|1174.54|1193.4|1175.6|1192.2|1174.4|27
1652162270000|2022-05-10 05:57:50|1192.66|1174.86|1192.8|1175|1193.29|1175.49|1192.66|1174.86|24
1652162280000|2022-05-10 05:58:00|1192.54|1174.74|1190.64|1172.84|1192.54|1174.74|1190.64|1172.84|30
1652162290000|2022-05-10 05:58:10|1190.7|1172.9|1190.38|1172.58|1191.79|1173.99|1190.38|1172.58|24
1652162300000|2022-05-10 05:58:20|1190.53|1172.73|1190.2|1172.4|1190.55|1172.75|1190.18|1172.38|16
1652162310000|2022-05-10 05:58:30|1190.36|1172.56|1189.26|1171.46|1190.43|1172.63|1189.26|1171.46|17
1652162320000|2022-05-10 05:58:40|1188.75|1170.95|1188.34|1170.54|1188.75|1170.95|1188.24|1170.44|13
1652162330000|2022-05-10 05:58:50|1188.36|1170.56|1187.36|1169.56|1188.65|1170.85|1187.12|1169.32|23
1652162340000|2022-05-10 05:59:00|1187.35|1169.55|1189.3|1171.5|1189.3|1171.5|1187.35|1169.55|25
1652162350000|2022-05-10 05:59:10|1189.14|1171.34|1190.51|1172.71|1190.51|1172.71|1189.1|1171.3|17
1652162360000|2022-05-10 05:59:20|1190.56|1172.76|1190.75|1172.95|1191.47|1173.67|1190.3|1172.5|30
1652162370000|2022-05-10 05:59:30|1190.7|1172.9|1190.7|1172.9|1190.7|1172.9|1190.54|1172.74|7
1652162380000|2022-05-10 05:59:40|1190.66|1172.86|1192.21|1174.41|1192.21|1174.41|1190.51|1172.71|27
1652162390000|2022-05-10 05:59:50|1192.32|1174.52|1191.55|1173.75|1192.7|1174.9|1191.55|1173.75|21
1652162400000|2022-05-10 06:00:00|1191.52|1173.72|1191.33|1173.53|1191.52|1173.72|1190.8|1173|21
1652162410000|2022-05-10 06:00:10|1191.35|1173.55|1191.58|1173.78|1191.58|1173.78|1190.47|1172.67|29
1652162420000|2022-05-10 06:00:20|1190.92|1173.12|1189.28|1171.48|1191.42|1173.62|1189.28|1171.48|28
1652162430000|2022-05-10 06:00:30|1189.32|1171.52|1189.38|1171.58|1189.4|1171.6|1188.26|1170.46|30
1652162440000|2022-05-10 06:00:40|1189.35|1171.55|1189.35|1171.55|1190.18|1172.38|1189.24|1171.44|20
1652162450000|2022-05-10 06:00:50|1189.26|1171.46|1187.6|1169.8|1189.26|1171.46|1187.45|1169.65|21
1652162460000|2022-05-10 06:01:00|1187.65|1169.85|1187.5|1169.7|1187.65|1169.85|1187.46|1169.66|4
1652162470000|2022-05-10 06:01:10|1187.42|1169.62|1187.21|1169.41|1187.42|1169.62|1186.21|1168.41|23
1652162480000|2022-05-10 06:01:20|1187.4|1169.6|1187.8|1170|1188.43|1170.63|1187.34|1169.54|19
1652162490000|2022-05-10 06:01:30|1187.85|1170.05|1186.46|1168.66|1187.98|1170.18|1186.34|1168.54|23
1652162500000|2022-05-10 06:01:40|1186.5|1168.7|1186.4|1168.6|1186.7|1168.9|1186.4|1168.6|6
1652162510000|2022-05-10 06:01:50|1186.35|1168.55|1184.95|1167.15|1186.4|1168.6|1184.85|1167.05|16
1652162520000|2022-05-10 06:02:00|1184.97|1167.17|1185.9|1168.1|1186.32|1168.52|1184.97|1167.17|25
1652162530000|2022-05-10 06:02:10|1185.57|1167.77|1185.57|1167.77|1185.92|1168.12|1185.41|1167.61|13
1652162540000|2022-05-10 06:02:20|1185.92|1168.12|1185.57|1167.77|1186.37|1168.57|1185.43|1167.63|17
1652162550000|2022-05-10 06:02:30|1185.54|1167.74|1185.57|1167.77|1185.57|1167.77|1185.42|1167.62|9
1652162560000|2022-05-10 06:02:40|1185.6|1167.8|1186.63|1168.83|1187.15|1169.35|1185.54|1167.74|22
1652162570000|2022-05-10 06:02:50|1186.8|1169|1185.17|1167.37|1186.85|1169.05|1185.12|1167.32|23
1652162580000|2022-05-10 06:03:00|1185.38|1167.58|1185.87|1168.07|1186.34|1168.54|1185.3|1167.5|20
1652162590000|2022-05-10 06:03:10|1185.88|1168.08|1186.4|1168.6|1186.41|1168.61|1185.56|1167.76|13
1652162600000|2022-05-10 06:03:20|1186.39|1168.59|1186.4|1168.6|1186.4|1168.6|1186.39|1168.59|2
1652162610000|2022-05-10 06:03:30|1186.9|1169.1|1187.3|1169.5|1187.4|1169.6|1186.5|1168.7|12
1652162620000|2022-05-10 06:03:40|1186.95|1169.15|1188.03|1170.23|1188.03|1170.23|1186.95|1169.15|13
1652162630000|2022-05-10 06:03:50|1188.17|1170.37|1187.96|1170.16|1189.48|1171.68|1187.96|1170.16|22
1652162640000|2022-05-10 06:04:00|1187.95|1170.15|1187.8|1170|1188.4|1170.6|1187.42|1169.62|20
1652162650000|2022-05-10 06:04:10|1187.36|1169.56|1187.4|1169.6|1187.53|1169.73|1186.45|1168.65|21
1652162660000|2022-05-10 06:04:20|1187.37|1169.57|1187.58|1169.78|1188.25|1170.45|1187.34|1169.54|15
1652162670000|2022-05-10 06:04:30|1187.53|1169.73|1188.7|1170.9|1188.7|1170.9|1187.53|1169.73|26
1652162680000|2022-05-10 06:04:40|1189.1|1171.3|1190.15|1172.35|1190.16|1172.36|1188.4|1170.6|24
1652162690000|2022-05-10 06:04:50|1190.4|1172.6|1189.75|1171.95|1190.41|1172.61|1189.7|1171.9|22
1652162700000|2022-05-10 06:05:00|1189.8|1172|1189.39|1171.59|1190.08|1172.28|1188.59|1170.79|25
1652162710000|2022-05-10 06:05:10|1189.43|1171.63|1189.38|1171.58|1189.45|1171.65|1189.32|1171.52|10
1652162720000|2022-05-10 06:05:20|1189.39|1171.59|1190.4|1172.6|1190.4|1172.6|1189.39|1171.59|25
1652162730000|2022-05-10 06:05:30|1190.33|1172.53|1191.31|1173.51|1191.31|1173.51|1190.33|1172.53|17
1652162740000|2022-05-10 06:05:40|1191.32|1173.52|1192.4|1174.6|1192.4|1174.6|1191.28|1173.48|13
1652162750000|2022-05-10 06:05:50|1192.23|1174.43|1192.01|1174.21|1192.4|1174.6|1191.9|1174.1|6
1652162760000|2022-05-10 06:06:00|1191.9|1174.1|1191.85|1174.05|1193.32|1175.52|1191.75|1173.95|27
1652162770000|2022-05-10 06:06:10|1191.46|1173.66|1191.8|1174|1192.41|1174.61|1191.46|1173.66|14
1652162780000|2022-05-10 06:06:20|1192.27|1174.47|1190.44|1172.64|1192.4|1174.6|1190.34|1172.54|19
1652162790000|2022-05-10 06:06:30|1190.4|1172.6|1189.2|1171.4|1190.4|1172.6|1189.08|1171.28|26
1652162800000|2022-05-10 06:06:40|1189.25|1171.45|1189.26|1171.46|1189.4|1171.6|1188.43|1170.63|27
1652162810000|2022-05-10 06:06:50|1188.96|1171.16|1188.9|1171.1|1189.4|1171.6|1188.42|1170.62|25
1652162820000|2022-05-10 06:07:00|1188.4|1170.6|1190.41|1172.61|1190.42|1172.62|1187.9|1170.1|30
1652162830000|2022-05-10 06:07:10|1190.43|1172.63|1191.35|1173.55|1191.35|1173.55|1189.65|1171.85|28
1652162840000|2022-05-10 06:07:20|1191.17|1173.37|1190.6|1172.8|1191.53|1173.73|1190.46|1172.66|13
1652162850000|2022-05-10 06:07:30|1190.55|1172.75|1190.71|1172.91|1191.14|1173.34|1190.33|1172.53|21
1652162860000|2022-05-10 06:07:40|1190.96|1173.16|1190.69|1172.89|1191.4|1173.6|1190.69|1172.89|16
1652162870000|2022-05-10 06:07:50|1190.65|1172.85|1190.69|1172.89|1190.69|1172.89|1190.58|1172.78|6
1652162880000|2022-05-10 06:08:00|1190.65|1172.85|1190.69|1172.89|1190.94|1173.14|1190.52|1172.72|12
1652162890000|2022-05-10 06:08:10|1190.77|1172.97|1190.69|1172.89|1191.4|1173.6|1190.69|1172.89|16
1652162900000|2022-05-10 06:08:20|1190.72|1172.92|1190.98|1173.18|1191.4|1173.6|1190.63|1172.83|17
1652162910000|2022-05-10 06:08:30|1190.99|1173.19|1192.29|1174.49|1192.4|1174.6|1190.67|1172.87|24
1652162920000|2022-05-10 06:08:40|1192.3|1174.5|1192.76|1174.96|1193.4|1175.6|1192.3|1174.5|24
1652162930000|2022-05-10 06:08:50|1192.77|1174.97|1194.4|1176.6|1194.4|1176.6|1192.77|1174.97|11
1652162940000|2022-05-10 06:09:00|1194.18|1176.38|1193.4|1175.6|1194.4|1176.6|1192.73|1174.93|26
1652162950000|2022-05-10 06:09:10|1193.28|1175.48|1194.15|1176.35|1194.15|1176.35|1192.44|1174.64|19
1652162960000|2022-05-10 06:09:20|1193.9|1176.1|1192.65|1174.85|1193.9|1176.1|1192.49|1174.69|15
1652162970000|2022-05-10 06:09:30|1192.47|1174.67|1194|1176.2|1194.29|1176.49|1192.47|1174.67|21
1652162980000|2022-05-10 06:09:40|1193.4|1175.6|1192.34|1174.54|1193.4|1175.6|1191.51|1173.71|29
1652162990000|2022-05-10 06:09:50|1192.3|1174.5|1192.48|1174.68|1192.66|1174.86|1192.3|1174.5|23
1652163000000|2022-05-10 06:10:00|1192.43|1174.63|1191.86|1174.06|1192.48|1174.68|1191.83|1174.03|22
1652163010000|2022-05-10 06:10:10|1191.87|1174.07|1192.55|1174.75|1193.4|1175.6|1191.87|1174.07|33
1652163020000|2022-05-10 06:10:20|1192.57|1174.77|1194.75|1176.95|1195.62|1177.82|1192.57|1174.77|35
1652163030000|2022-05-10 06:10:30|1194.65|1176.85|1194.36|1176.56|1195.42|1177.62|1194.36|1176.56|25
1652163040000|2022-05-10 06:10:40|1194.35|1176.55|1194.35|1176.55|1194.81|1177.01|1193.93|1176.13|33
1652163050000|2022-05-10 06:10:50|1194.38|1176.58|1193.95|1176.15|1194.4|1176.6|1193.65|1175.85|27
1652163060000|2022-05-10 06:11:00|1193.97|1176.17|1192.4|1174.6|1193.97|1176.17|1192.4|1174.6|13
1652163070000|2022-05-10 06:11:10|1192.7|1174.9|1193.4|1175.6|1193.4|1175.6|1192.37|1174.57|18
1652163080000|2022-05-10 06:11:20|1193.39|1175.59|1193.55|1175.75|1194.11|1176.31|1193.39|1175.59|19
1652163090000|2022-05-10 06:11:30|1193.6|1175.8|1196.71|1178.91|1197.05|1179.25|1193.35|1175.55|24
1652163100000|2022-05-10 06:11:40|1197.4|1179.6|1199.03|1181.23|1199.19|1181.39|1197.3|1179.5|20
1652163110000|2022-05-10 06:11:50|1199.14|1181.34|1201.06|1183.26|1201.59|1183.79|1199.14|1181.34|34
1652163120000|2022-05-10 06:12:00|1201.03|1183.23|1202.23|1184.43|1202.33|1184.53|1200.03|1182.23|33
1652163130000|2022-05-10 06:12:10|1202.08|1184.28|1202.23|1184.43|1202.36|1184.56|1201.4|1183.6|29
1652163140000|2022-05-10 06:12:20|1202.24|1184.44|1203.07|1185.27|1204.37|1186.57|1202.24|1184.44|32
1652163150000|2022-05-10 06:12:30|1203.06|1185.26|1205.53|1187.73|1205.65|1187.85|1202.54|1184.74|37
1652163160000|2022-05-10 06:12:40|1205.47|1187.67|1204.39|1186.59|1205.48|1187.68|1204.38|1186.58|30
1652163170000|2022-05-10 06:12:50|1204.44|1186.64|1204.39|1186.59|1204.47|1186.67|1204.21|1186.41|13
1652163180000|2022-05-10 06:13:00|1204.65|1186.85|1204.83|1187.03|1205.1|1187.3|1204.3|1186.5|32
1652163190000|2022-05-10 06:13:10|1204.79|1186.99|1203.63|1185.83|1204.79|1186.99|1203.63|1185.83|24
1652163200000|2022-05-10 06:13:20|1203.7|1185.9|1207.42|1189.62|1207.47|1189.67|1203.04|1185.24|32
1652163210000|2022-05-10 06:13:30|1207.41|1189.61|1206.35|1188.55|1207.47|1189.67|1206.26|1188.46|28
1652163220000|2022-05-10 06:13:40|1206.39|1188.59|1205.6|1187.8|1206.4|1188.6|1205.55|1187.75|24
1652163230000|2022-05-10 06:13:50|1205.98|1188.18|1206.5|1188.7|1207.05|1189.25|1205.98|1188.18|22
1652163240000|2022-05-10 06:14:00|1206.54|1188.74|1207.6|1189.8|1207.63|1189.83|1206.51|1188.71|25
1652163250000|2022-05-10 06:14:10|1207.9|1190.1|1207.27|1189.47|1208.4|1190.6|1207.27|1189.47|15
1652163260000|2022-05-10 06:14:20|1207.26|1189.46|1209.4|1191.6|1209.4|1191.6|1207.25|1189.45|15
1652163270000|2022-05-10 06:14:30|1209.44|1191.64|1212.4|1194.6|1212.4|1194.6|1209.44|1191.64|30
1652163280000|2022-05-10 06:14:40|1212.25|1194.45|1211.32|1193.52|1213.36|1195.56|1211.32|1193.52|32
1652163290000|2022-05-10 06:14:50|1211.41|1193.61|1211.21|1193.41|1212.2|1194.4|1210.43|1192.63|31
1652163300000|2022-05-10 06:15:00|1211.23|1193.43|1210.9|1193.1|1211.35|1193.55|1210.5|1192.7|34
1652163310000|2022-05-10 06:15:10|1210.41|1192.61|1209.75|1191.95|1210.7|1192.9|1209.71|1191.91|35
1652163320000|2022-05-10 06:15:20|1209.92|1192.12|1209.23|1191.43|1210.34|1192.54|1209.21|1191.41|28
1652163330000|2022-05-10 06:15:30|1209.21|1191.41|1208.32|1190.52|1209.21|1191.41|1207.87|1190.07|28
1652163340000|2022-05-10 06:15:40|1208.35|1190.55|1209.66|1191.86|1209.82|1192.02|1208.35|1190.55|27
1652163350000|2022-05-10 06:15:50|1209.67|1191.87|1210.31|1192.51|1210.45|1192.65|1209.36|1191.56|30
1652163360000|2022-05-10 06:16:00|1210.33|1192.53|1212.04|1194.24|1212.04|1194.24|1210.33|1192.53|22
1652163370000|2022-05-10 06:16:10|1212.23|1194.43|1213.33|1195.53|1213.4|1195.6|1212.22|1194.42|33
1652163380000|2022-05-10 06:16:20|1213.24|1195.44|1215.4|1197.6|1216|1198.2|1213.24|1195.44|28
1652163390000|2022-05-10 06:16:30|1215.43|1197.63|1217.53|1199.73|1217.53|1199.73|1214.97|1197.17|35
1652163400000|2022-05-10 06:16:40|1217.37|1199.57|1216.4|1198.6|1217.51|1199.71|1216.36|1198.56|28
1652163410000|2022-05-10 06:16:50|1216.19|1198.39|1214.58|1196.78|1216.4|1198.6|1214.5|1196.7|23
1652163420000|2022-05-10 06:17:00|1214.55|1196.75|1217.03|1199.23|1217.09|1199.29|1214.55|1196.75|36
1652163430000|2022-05-10 06:17:10|1217.06|1199.26|1217.22|1199.42|1217.47|1199.67|1216.58|1198.78|30
1652163440000|2022-05-10 06:17:20|1217.16|1199.36|1218.58|1200.78|1218.58|1200.78|1217.16|1199.36|35
1652163450000|2022-05-10 06:17:30|1218.53|1200.73|1219.6|1201.8|1220.18|1202.38|1218.53|1200.73|33
1652163460000|2022-05-10 06:17:40|1219.31|1201.51|1219.64|1201.84|1219.9|1202.1|1218.92|1201.12|24
1652163470000|2022-05-10 06:17:50|1219.94|1202.14|1220.41|1202.61|1221.4|1203.6|1219.43|1201.63|30
1652163480000|2022-05-10 06:18:00|1220.35|1202.55|1220.58|1202.78|1220.87|1203.07|1219.34|1201.54|36
1652163490000|2022-05-10 06:18:10|1220.57|1202.77|1219.56|1201.76|1221.09|1203.29|1219.45|1201.65|20
1652163500000|2022-05-10 06:18:20|1219.6|1201.8|1219.35|1201.55|1220.36|1202.56|1219.32|1201.52|28
1652163510000|2022-05-10 06:18:30|1219.32|1201.52|1219.36|1201.56|1219.4|1201.6|1219.31|1201.51|10
1652163520000|2022-05-10 06:18:40|1219.35|1201.55|1219.6|1201.8|1220.71|1202.91|1219.35|1201.55|28
1652163530000|2022-05-10 06:18:50|1219.65|1201.85|1217.4|1199.6|1219.65|1201.85|1217.05|1199.25|32
1652163540000|2022-05-10 06:19:00|1217.7|1199.9|1217.14|1199.34|1218.39|1200.59|1217.14|1199.34|31
1652163550000|2022-05-10 06:19:10|1217.29|1199.49|1216.29|1198.49|1217.33|1199.53|1216.17|1198.37|23
1652163560000|2022-05-10 06:19:20|1216.33|1198.53|1213.4|1195.6|1216.33|1198.53|1213.35|1195.55|33
1652163570000|2022-05-10 06:19:30|1213.41|1195.61|1212.71|1194.91|1214.06|1196.26|1212.7|1194.9|33
1652163580000|2022-05-10 06:19:40|1213.09|1195.29|1211.61|1193.81|1213.09|1195.29|1211.61|1193.81|30
1652163590000|2022-05-10 06:19:50|1211.53|1193.73|1210.19|1192.39|1211.93|1194.13|1210.19|1192.39|28
1652163600000|2022-05-10 06:20:00|1210.29|1192.49|1209.84|1192.04|1211.27|1193.47|1209.78|1191.98|28
1652163610000|2022-05-10 06:20:10|1209.7|1191.9|1208.06|1190.26|1209.7|1191.9|1207.03|1189.23|34
1652163620000|2022-05-10 06:20:20|1207.97|1190.17|1207.65|1189.85|1207.97|1190.17|1206.32|1188.52|36
1652163630000|2022-05-10 06:20:30|1207.64|1189.84|1206.51|1188.71|1208.96|1191.16|1206.5|1188.7|33
1652163640000|2022-05-10 06:20:40|1206.55|1188.75|1206.4|1188.6|1207.43|1189.63|1206.4|1188.6|34
1652163650000|2022-05-10 06:20:50|1206.39|1188.59|1206.92|1189.12|1206.92|1189.12|1206.34|1188.54|22
1652163660000|2022-05-10 06:21:00|1206.85|1189.05|1206.5|1188.7|1207.2|1189.4|1206.48|1188.68|30
1652163670000|2022-05-10 06:21:10|1206.49|1188.69|1204.63|1186.83|1206.49|1188.69|1204.4|1186.6|26
1652163680000|2022-05-10 06:21:20|1204.56|1186.76|1203.82|1186.02|1205.15|1187.35|1203.35|1185.55|33
1652163690000|2022-05-10 06:21:30|1203.83|1186.03|1204.01|1186.21|1204.1|1186.3|1203.29|1185.49|35
1652163700000|2022-05-10 06:21:40|1204.02|1186.22|1204.3|1186.5|1205.23|1187.43|1204.02|1186.22|34
1652163710000|2022-05-10 06:21:50|1204.29|1186.49|1204.35|1186.55|1204.36|1186.56|1203.41|1185.61|29
1652163720000|2022-05-10 06:22:00|1204.38|1186.58|1205.53|1187.73|1206.24|1188.44|1204.38|1186.58|29
1652163730000|2022-05-10 06:22:10|1205.57|1187.77|1205.21|1187.41|1205.99|1188.19|1204.92|1187.12|32
1652163740000|2022-05-10 06:22:20|1205.12|1187.32|1203.75|1185.95|1205.71|1187.91|1203.75|1185.95|34
1652163750000|2022-05-10 06:22:30|1203.76|1185.96|1203.66|1185.86|1204.3|1186.5|1203.18|1185.38|34
1652163760000|2022-05-10 06:22:40|1203.67|1185.87|1205.86|1188.06|1205.95|1188.15|1203.58|1185.78|27
1652163770000|2022-05-10 06:22:50|1206.04|1188.24|1206.34|1188.54|1206.38|1188.58|1205.63|1187.83|25
1652163780000|2022-05-10 06:23:00|1206.33|1188.53|1205.37|1187.57|1206.33|1188.53|1205.35|1187.55|23
1652163790000|2022-05-10 06:23:10|1205.2|1187.4|1204.7|1186.9|1205.35|1187.55|1204.22|1186.42|29
1652163800000|2022-05-10 06:23:20|1204.76|1186.96|1206.38|1188.58|1206.38|1188.58|1204.71|1186.91|23
1652163810000|2022-05-10 06:23:30|1206.37|1188.57|1207.32|1189.52|1207.35|1189.55|1206.26|1188.46|29
1652163820000|2022-05-10 06:23:40|1207.3|1189.5|1207.33|1189.53|1207.39|1189.59|1206.4|1188.6|29
1652163830000|2022-05-10 06:23:50|1207.34|1189.54|1207.56|1189.76|1207.56|1189.76|1207.24|1189.44|30
1652163840000|2022-05-10 06:24:00|1207.54|1189.74|1206.95|1189.15|1208.04|1190.24|1206.95|1189.15|18
1652163850000|2022-05-10 06:24:10|1206.92|1189.12|1206.94|1189.14|1207.45|1189.65|1206.77|1188.97|19
1652163860000|2022-05-10 06:24:20|1207.1|1189.3|1207.25|1189.45|1207.38|1189.58|1207.08|1189.28|27
1652163870000|2022-05-10 06:24:30|1207.27|1189.47|1206.75|1188.95|1207.27|1189.47|1206.5|1188.7|20
1652163880000|2022-05-10 06:24:40|1206.61|1188.81|1206.84|1189.04|1207.27|1189.47|1206.61|1188.81|26
1652163890000|2022-05-10 06:24:50|1206.83|1189.03|1207.44|1189.64|1207.44|1189.64|1206.77|1188.97|20
1652163900000|2022-05-10 06:25:00|1207.43|1189.63|1206.76|1188.96|1207.7|1189.9|1206.76|1188.96|32
1652163910000|2022-05-10 06:25:10|1206.35|1188.55|1204.43|1186.63|1206.7|1188.9|1204.4|1186.6|29
1652163920000|2022-05-10 06:25:20|1204.42|1186.62|1204.06|1186.26|1204.76|1186.96|1203.91|1186.11|22
1652163930000|2022-05-10 06:25:30|1204.11|1186.31|1204.41|1186.61|1205.29|1187.49|1204.11|1186.31|30
1652163940000|2022-05-10 06:25:40|1204.44|1186.64|1204.42|1186.62|1204.49|1186.69|1204.42|1186.62|9
1652163950000|2022-05-10 06:25:50|1204.41|1186.61|1203.33|1185.53|1204.6|1186.8|1203.22|1185.42|28
1652163960000|2022-05-10 06:26:00|1203.34|1185.54|1203.4|1185.6|1203.57|1185.77|1203.12|1185.32|20
1652163970000|2022-05-10 06:26:10|1203.39|1185.59|1202.73|1184.93|1203.58|1185.78|1202.73|1184.93|19
1652163980000|2022-05-10 06:26:20|1202.74|1184.94|1202.4|1184.6|1202.74|1184.94|1201.96|1184.16|27
1652163990000|2022-05-10 06:26:30|1202.45|1184.65|1204.33|1186.53|1204.33|1186.53|1202.43|1184.63|22
1652164000000|2022-05-10 06:26:40|1204.06|1186.26|1202.55|1184.75|1204.4|1186.6|1202.53|1184.73|17
1652164010000|2022-05-10 06:26:50|1202.35|1184.55|1202.38|1184.58|1202.46|1184.66|1202.33|1184.53|14
1652164020000|2022-05-10 06:27:00|1202.37|1184.57|1203.45|1185.65|1203.45|1185.65|1202.35|1184.55|23
1652164030000|2022-05-10 06:27:10|1203.49|1185.69|1202.48|1184.68|1203.5|1185.7|1202.4|1184.6|22
1652164040000|2022-05-10 06:27:20|1202.46|1184.66|1203.04|1185.24|1203.04|1185.24|1202.36|1184.56|14
1652164050000|2022-05-10 06:27:30|1203.03|1185.23|1204.46|1186.66|1204.48|1186.68|1203.03|1185.23|31
1652164060000|2022-05-10 06:27:40|1204.48|1186.68|1204.52|1186.72|1205.4|1187.6|1204.33|1186.53|23
1652164070000|2022-05-10 06:27:50|1203.69|1185.89|1204.53|1186.73|1205.4|1187.6|1203.69|1185.89|32
1652164080000|2022-05-10 06:28:00|1204.51|1186.71|1204.98|1187.18|1204.98|1187.18|1204.47|1186.67|25
1652164090000|2022-05-10 06:28:10|1205.27|1187.47|1207.48|1189.68|1207.61|1189.81|1205.27|1187.47|29
1652164100000|2022-05-10 06:28:20|1207.67|1189.87|1209.33|1191.53|1209.4|1191.6|1207.52|1189.72|29
1652164110000|2022-05-10 06:28:30|1209.34|1191.54|1210|1192.2|1210.4|1192.6|1209.04|1191.24|30
1652164120000|2022-05-10 06:28:40|1209.96|1192.16|1212.1|1194.3|1212.37|1194.57|1209.75|1191.95|33
1652164130000|2022-05-10 06:28:50|1211.97|1194.17|1211.25|1193.45|1211.97|1194.17|1210.69|1192.89|37
1652164140000|2022-05-10 06:29:00|1211.4|1193.6|1209.45|1191.65|1211.43|1193.63|1209.42|1191.62|32
1652164150000|2022-05-10 06:29:10|1209.5|1191.7|1209.71|1191.91|1209.79|1191.99|1209.45|1191.65|16
1652164160000|2022-05-10 06:29:20|1209.51|1191.71|1208.45|1190.65|1209.51|1191.71|1207.87|1190.07|26
1652164170000|2022-05-10 06:29:30|1208.4|1190.6|1211.41|1193.61|1211.45|1193.65|1208.4|1190.6|30
1652164180000|2022-05-10 06:29:40|1211.32|1193.52|1209.51|1191.71|1211.41|1193.61|1209.45|1191.65|32
1652164190000|2022-05-10 06:29:50|1209.54|1191.74|1209.56|1191.76|1210.27|1192.47|1208.84|1191.04|34
1652164200000|2022-05-10 06:30:00|1209.53|1191.73|1208.72|1190.92|1209.53|1191.73|1208.54|1190.74|27
1652164210000|2022-05-10 06:30:10|1208.54|1190.74|1209.33|1191.53|1209.39|1191.59|1208.47|1190.67|29
1652164220000|2022-05-10 06:30:20|1209.32|1191.52|1209.33|1191.53|1209.41|1191.61|1208.84|1191.04|26
1652164230000|2022-05-10 06:30:30|1209.25|1191.45|1210.16|1192.36|1210.44|1192.64|1209.25|1191.45|28
1652164240000|2022-05-10 06:30:40|1210.15|1192.35|1211.07|1193.27|1211.13|1193.33|1209.85|1192.05|35
1652164250000|2022-05-10 06:30:50|1211.06|1193.26|1210.34|1192.54|1211.06|1193.26|1209.78|1191.98|31
1652164260000|2022-05-10 06:31:00|1210.33|1192.53|1210.62|1192.82|1211.12|1193.32|1210.23|1192.43|25
1652164270000|2022-05-10 06:31:10|1210.63|1192.83|1208.95|1191.15|1210.7|1192.9|1208.95|1191.15|27
1652164280000|2022-05-10 06:31:20|1208.84|1191.04|1207.36|1189.56|1209.18|1191.38|1207.32|1189.52|31
1652164290000|2022-05-10 06:31:30|1207.11|1189.31|1208.45|1190.65|1208.5|1190.7|1206.91|1189.11|29
1652164300000|2022-05-10 06:31:40|1208.28|1190.48|1206.79|1188.99|1208.28|1190.48|1206.79|1188.99|29
1652164310000|2022-05-10 06:31:50|1206.78|1188.98|1205.64|1187.84|1206.78|1188.98|1205.42|1187.62|26
1652164320000|2022-05-10 06:32:00|1205.69|1187.89|1204.89|1187.09|1206.28|1188.48|1204.89|1187.09|29
1652164330000|2022-05-10 06:32:10|1204.77|1186.97|1205.67|1187.87|1205.67|1187.87|1203.77|1185.97|30
1652164340000|2022-05-10 06:32:20|1205.94|1188.14|1205.28|1187.48|1206.4|1188.6|1205.28|1187.48|24
1652164350000|2022-05-10 06:32:30|1205.37|1187.57|1206.28|1188.48|1206.28|1188.48|1205.04|1187.24|33
1652164360000|2022-05-10 06:32:40|1206.34|1188.54|1207.38|1189.58|1207.38|1189.58|1206.34|1188.54|20
1652164370000|2022-05-10 06:32:50|1207.29|1189.49|1206.58|1188.78|1207.29|1189.49|1206.58|1188.78|19
1652164380000|2022-05-10 06:33:00|1207.13|1189.33|1208.42|1190.62|1208.47|1190.67|1207.13|1189.33|27
1652164390000|2022-05-10 06:33:10|1208.41|1190.61|1209.21|1191.41|1209.61|1191.81|1208.4|1190.6|31
1652164400000|2022-05-10 06:33:20|1209.1|1191.3|1209.53|1191.73|1209.67|1191.87|1209.1|1191.3|25
1652164410000|2022-05-10 06:33:30|1209.58|1191.78|1211.34|1193.54|1211.4|1193.6|1209.54|1191.74|28
1652164420000|2022-05-10 06:33:40|1211.24|1193.44|1211.47|1193.67|1211.6|1193.8|1211.22|1193.42|28
1652164430000|2022-05-10 06:33:50|1211.46|1193.66|1212.8|1195|1212.8|1195|1211.46|1193.66|27
1652164440000|2022-05-10 06:34:00|1212.82|1195.02|1214.44|1196.64|1214.44|1196.64|1212.82|1195.02|32
1652164450000|2022-05-10 06:34:10|1214.4|1196.6|1214.56|1196.76|1215.4|1197.6|1214.4|1196.6|26
1652164460000|2022-05-10 06:34:20|1214.43|1196.63|1216.34|1198.54|1216.34|1198.54|1214.18|1196.38|28
1652164470000|2022-05-10 06:34:30|1216.37|1198.57|1217.31|1199.51|1217.42|1199.62|1216.37|1198.57|20
1652164480000|2022-05-10 06:34:40|1217.36|1199.56|1217.5|1199.7|1218.36|1200.56|1217.36|1199.56|25
1652164490000|2022-05-10 06:34:50|1217.55|1199.75|1217.41|1199.61|1218.06|1200.26|1217.24|1199.44|24
1652164500000|2022-05-10 06:35:00|1217.33|1199.53|1215.57|1197.77|1217.33|1199.53|1215.49|1197.69|21
1652164510000|2022-05-10 06:35:10|1215.6|1197.8|1217.42|1199.62|1217.45|1199.65|1215.58|1197.78|26
1652164520000|2022-05-10 06:35:20|1217.6|1199.8|1218.53|1200.73|1218.53|1200.73|1217.6|1199.8|21
1652164530000|2022-05-10 06:35:30|1218.55|1200.75|1218.33|1200.53|1218.77|1200.97|1217.65|1199.85|24
1652164540000|2022-05-10 06:35:40|1218.34|1200.54|1218.18|1200.38|1218.66|1200.86|1217.65|1199.85|30
1652164550000|2022-05-10 06:35:50|1218.17|1200.37|1218.5|1200.7|1218.63|1200.83|1218.04|1200.24|27
1652164560000|2022-05-10 06:36:00|1218.68|1200.88|1218.17|1200.37|1218.95|1201.15|1217.88|1200.08|27
1652164570000|2022-05-10 06:36:10|1218.32|1200.52|1217.45|1199.65|1218.32|1200.52|1217.42|1199.62|12
1652164580000|2022-05-10 06:36:20|1217.43|1199.63|1216.52|1198.72|1217.43|1199.63|1215.94|1198.14|29
1652164590000|2022-05-10 06:36:30|1216.77|1198.97|1219.17|1201.37|1219.17|1201.37|1216.77|1198.97|29
1652164600000|2022-05-10 06:36:40|1219.26|1201.46|1220.19|1202.39|1220.2|1202.4|1219.08|1201.28|31
1652164610000|2022-05-10 06:36:50|1220.2|1202.4|1222.45|1204.65|1222.63|1204.83|1220.2|1202.4|32
1652164620000|2022-05-10 06:37:00|1222.42|1204.62|1223.56|1205.76|1223.56|1205.76|1222.26|1204.46|24
1652164630000|2022-05-10 06:37:10|1223.7|1205.9|1225.72|1207.92|1225.72|1207.92|1223.7|1205.9|32
1652164640000|2022-05-10 06:37:20|1227.3|1209.5|1228.32|1210.52|1228.33|1210.53|1227.2|1209.4|27
1652164650000|2022-05-10 06:37:30|1228.5|1210.7|1228.39|1210.59|1228.5|1210.7|1227.27|1209.47|29
1652164660000|2022-05-10 06:37:40|1228.36|1210.56|1228.4|1210.6|1228.94|1211.14|1227.68|1209.88|28
1652164670000|2022-05-10 06:37:50|1228.42|1210.62|1230.43|1212.63|1230.43|1212.63|1228.4|1210.6|34
1652164680000|2022-05-10 06:38:00|1230.47|1212.67|1233.76|1215.96|1233.76|1215.96|1230.47|1212.67|35
1652164690000|2022-05-10 06:38:10|1233.74|1215.94|1234.41|1216.61|1234.55|1216.75|1233.29|1215.49|35
1652164700000|2022-05-10 06:38:20|1234.3|1216.5|1237.34|1219.54|1237.53|1219.73|1234.3|1216.5|38
1652164710000|2022-05-10 06:38:30|1237.28|1219.48|1238.09|1220.29|1238.26|1220.46|1237.28|1219.48|34
1652164720000|2022-05-10 06:38:40|1237.97|1220.17|1241.9|1224.1|1241.94|1224.14|1237.97|1220.17|32
1652164730000|2022-05-10 06:38:50|1241.77|1223.97|1243.92|1226.12|1243.92|1226.12|1240.92|1223.12|35
1652164740000|2022-05-10 06:39:00|1243.9|1226.1|1243.5|1225.7|1244.68|1226.88|1242.7|1224.9|39
1652164750000|2022-05-10 06:39:10|1243.7|1225.9|1245.28|1227.48|1245.28|1227.48|1242.96|1225.16|36
1652164760000|2022-05-10 06:39:20|1245.3|1227.5|1247.57|1229.77|1247.57|1229.77|1245.3|1227.5|35
1652164770000|2022-05-10 06:39:30|1247.41|1229.61|1249.4|1231.6|1249.43|1231.63|1247.08|1229.28|39
1652164780000|2022-05-10 06:39:40|1249.3|1231.5|1250.5|1232.7|1250.5|1232.7|1249.18|1231.38|33
1652164790000|2022-05-10 06:39:50|1250.51|1232.71|1252.74|1234.94|1252.74|1234.94|1250.44|1232.64|35
1652164800000|2022-05-10 06:40:00|1252.79|1234.99|1251.02|1233.22|1253.03|1235.23|1250.92|1233.12|33
1652164810000|2022-05-10 06:40:10|1251.01|1233.21|1245.41|1227.61|1251.01|1233.21|1245.41|1227.61|35
1652164820000|2022-05-10 06:40:20|1245.39|1227.59|1243.27|1225.47|1245.69|1227.89|1243.27|1225.47|34
1652164830000|2022-05-10 06:40:30|1243.25|1225.45|1241.3|1223.5|1243.41|1225.61|1240.69|1222.89|30
1652164840000|2022-05-10 06:40:40|1241.17|1223.37|1237.67|1219.87|1241.17|1223.37|1237.67|1219.87|30
1652164850000|2022-05-10 06:40:50|1237.97|1220.17|1239.5|1221.7|1239.5|1221.7|1237.55|1219.75|35
1652164860000|2022-05-10 06:41:00|1239.43|1221.63|1239.33|1221.53|1240.6|1222.8|1238.61|1220.81|35
1652164870000|2022-05-10 06:41:10|1239.22|1221.42|1239.1|1221.3|1240.53|1222.73|1238.59|1220.79|34
1652164880000|2022-05-10 06:41:20|1239.06|1221.26|1241.09|1223.29|1241.3|1223.5|1239.06|1221.26|31
1652164890000|2022-05-10 06:41:30|1241.1|1223.3|1240.61|1222.81|1241.1|1223.3|1239.91|1222.11|33
1652164900000|2022-05-10 06:41:40|1240.76|1222.96|1240.19|1222.39|1240.76|1222.96|1239.86|1222.06|32
1652164910000|2022-05-10 06:41:50|1240.16|1222.36|1241.46|1223.66|1241.53|1223.73|1240.01|1222.21|25
1652164920000|2022-05-10 06:42:00|1242.04|1224.24|1242.13|1224.33|1242.34|1224.54|1241.91|1224.11|30
1652164930000|2022-05-10 06:42:10|1241.91|1224.11|1240.13|1222.33|1242.19|1224.39|1240.08|1222.28|31
1652164940000|2022-05-10 06:42:20|1239.91|1222.11|1239.39|1221.59|1240.29|1222.49|1239.32|1221.52|26
1652164950000|2022-05-10 06:42:30|1239.38|1221.58|1239.26|1221.46|1239.38|1221.58|1238.21|1220.41|24
1652164960000|2022-05-10 06:42:40|1239.43|1221.63|1240.96|1223.16|1240.96|1223.16|1239.37|1221.57|31
1652164970000|2022-05-10 06:42:50|1241.15|1223.35|1245.2|1227.4|1245.69|1227.89|1241.15|1223.35|33
1652164980000|2022-05-10 06:43:00|1245.26|1227.46|1242.51|1224.71|1245.26|1227.46|1242.5|1224.7|27
1652164990000|2022-05-10 06:43:10|1242.65|1224.85|1243.94|1226.14|1244.21|1226.41|1242.45|1224.65|36
1652165000000|2022-05-10 06:43:20|1244.15|1226.35|1242.16|1224.36|1244.15|1226.35|1241.77|1223.97|31
1652165010000|2022-05-10 06:43:30|1242.2|1224.4|1243.35|1225.55|1244.15|1226.35|1241.94|1224.14|28
1652165020000|2022-05-10 06:43:40|1243.27|1225.47|1243.83|1226.03|1243.92|1226.12|1242.29|1224.49|31
1652165030000|2022-05-10 06:43:50|1243.41|1225.61|1242.01|1224.21|1243.41|1225.61|1241.63|1223.83|30
1652165040000|2022-05-10 06:44:00|1241.91|1224.11|1241.35|1223.55|1241.91|1224.11|1240.72|1222.92|30
1652165050000|2022-05-10 06:44:10|1241.38|1223.58|1242.23|1224.43|1242.43|1224.63|1241.38|1223.58|26
1652165060000|2022-05-10 06:44:20|1242.17|1224.37|1241.46|1223.66|1242.22|1224.42|1241.03|1223.23|33
1652165070000|2022-05-10 06:44:30|1241.47|1223.67|1241.24|1223.44|1242.08|1224.28|1241.11|1223.31|30
1652165080000|2022-05-10 06:44:40|1241.26|1223.46|1241.94|1224.14|1242.16|1224.36|1241.26|1223.46|33
1652165090000|2022-05-10 06:44:50|1242.35|1224.55|1243.21|1225.41|1243.51|1225.71|1242.28|1224.48|30
1652165100000|2022-05-10 06:45:00|1243.15|1225.35|1241.6|1223.8|1243.15|1225.35|1241.6|1223.8|31
1652165110000|2022-05-10 06:45:10|1241.61|1223.81|1236.55|1218.75|1241.61|1223.81|1236.55|1218.75|33
1652165120000|2022-05-10 06:45:20|1236.97|1219.17|1237.45|1219.65|1238.31|1220.51|1236.55|1218.75|34
1652165130000|2022-05-10 06:45:30|1237.65|1219.85|1237.93|1220.13|1238.27|1220.47|1237.4|1219.6|27
1652165140000|2022-05-10 06:45:40|1237.92|1220.12|1237.42|1219.62|1238.72|1220.92|1237.29|1219.49|26
1652165150000|2022-05-10 06:45:50|1237.46|1219.66|1237.1|1219.3|1237.5|1219.7|1237.09|1219.29|20
1652165160000|2022-05-10 06:46:00|1237.08|1219.28|1237.31|1219.51|1237.48|1219.68|1236.57|1218.77|33
1652165170000|2022-05-10 06:46:10|1237.16|1219.36|1236.2|1218.4|1237.16|1219.36|1236.2|1218.4|27
1652165180000|2022-05-10 06:46:20|1236.22|1218.42|1236.56|1218.76|1237.41|1219.61|1236.1|1218.3|32
1652165190000|2022-05-10 06:46:30|1236.57|1218.77|1236.05|1218.25|1236.57|1218.77|1235.66|1217.86|24
1652165200000|2022-05-10 06:46:40|1236.03|1218.23|1237.38|1219.58|1237.41|1219.61|1236.01|1218.21|29
1652165210000|2022-05-10 06:46:50|1237.4|1219.6|1238.12|1220.32|1238.94|1221.14|1237.4|1219.6|34
1652165220000|2022-05-10 06:47:00|1237.83|1220.03|1235.37|1217.57|1238.13|1220.33|1235.31|1217.51|30
1652165230000|2022-05-10 06:47:10|1235.3|1217.5|1235.39|1217.59|1235.97|1218.17|1234.85|1217.05|31
1652165240000|2022-05-10 06:47:20|1235.35|1217.55|1234.47|1216.67|1235.35|1217.55|1234.36|1216.56|18
1652165250000|2022-05-10 06:47:30|1234.41|1216.61|1234.29|1216.49|1234.61|1216.81|1234.23|1216.43|23
1652165260000|2022-05-10 06:47:40|1234.1|1216.3|1234.49|1216.69|1234.65|1216.85|1234.08|1216.28|24
1652165270000|2022-05-10 06:47:50|1234.5|1216.7|1234.18|1216.38|1234.5|1216.7|1233.15|1215.35|29
1652165280000|2022-05-10 06:48:00|1234.01|1216.21|1234.66|1216.86|1234.82|1217.02|1234.01|1216.21|31
1652165290000|2022-05-10 06:48:10|1234.5|1216.7|1235.33|1217.53|1235.33|1217.53|1234.22|1216.42|28
1652165300000|2022-05-10 06:48:20|1235.46|1217.66|1235.92|1218.12|1235.92|1218.12|1235.43|1217.63|22
1652165310000|2022-05-10 06:48:30|1235.79|1217.99|1232.75|1214.95|1235.79|1217.99|1232.75|1214.95|30
1652165320000|2022-05-10 06:48:40|1232.98|1215.18|1230.75|1212.95|1233.19|1215.39|1230.75|1212.95|31
1652165330000|2022-05-10 06:48:50|1230.74|1212.94|1229.48|1211.68|1230.74|1212.94|1229.35|1211.55|34
1652165340000|2022-05-10 06:49:00|1229.32|1211.52|1229.66|1211.86|1230.4|1212.6|1229.32|1211.52|32
1652165350000|2022-05-10 06:49:10|1229.65|1211.85|1228.06|1210.26|1229.65|1211.85|1228.06|1210.26|31
1652165360000|2022-05-10 06:49:20|1227.99|1210.19|1225.36|1207.56|1228.02|1210.22|1225.34|1207.54|32
1652165370000|2022-05-10 06:49:30|1225.19|1207.39|1223.13|1205.33|1225.19|1207.39|1222.88|1205.08|34
1652165380000|2022-05-10 06:49:40|1223.1|1205.3|1224.38|1206.58|1224.38|1206.58|1223.02|1205.22|29
1652165390000|2022-05-10 06:49:50|1224.37|1206.57|1224.68|1206.88|1224.73|1206.93|1224.36|1206.56|18
1652165400000|2022-05-10 06:50:00|1224.44|1206.64|1221.26|1203.46|1224.44|1206.64|1221.08|1203.28|28
1652165410000|2022-05-10 06:50:10|1221.22|1203.42|1223.44|1205.64|1224.21|1206.41|1221.22|1203.42|37
1652165420000|2022-05-10 06:50:20|1223.42|1205.62|1223.4|1205.6|1223.52|1205.72|1223.14|1205.34|13
1652165430000|2022-05-10 06:50:30|1222.93|1205.13|1222.42|1204.62|1222.96|1205.16|1222.23|1204.43|19
1652165440000|2022-05-10 06:50:40|1222.56|1204.76|1223.9|1206.1|1224.29|1206.49|1222.56|1204.76|20
1652165450000|2022-05-10 06:50:50|1223.7|1205.9|1222.88|1205.08|1223.8|1206|1222.7|1204.9|25
1652165460000|2022-05-10 06:51:00|1222.93|1205.13|1220.53|1202.73|1222.98|1205.18|1220.51|1202.71|31
1652165470000|2022-05-10 06:51:10|1220.52|1202.72|1219.01|1201.21|1220.91|1203.11|1219.01|1201.21|34
1652165480000|2022-05-10 06:51:20|1219.06|1201.26|1218.23|1200.43|1219.54|1201.74|1218.23|1200.43|33
1652165490000|2022-05-10 06:51:30|1218.03|1200.23|1217.42|1199.62|1218.03|1200.23|1216.4|1198.6|30
1652165500000|2022-05-10 06:51:40|1217.44|1199.64|1217.31|1199.51|1217.5|1199.7|1216.07|1198.27|35
1652165510000|2022-05-10 06:51:50|1216.9|1199.1|1218.22|1200.42|1219.36|1201.56|1216.9|1199.1|30
1652165520000|2022-05-10 06:52:00|1218.08|1200.28|1217.68|1199.88|1218.08|1200.28|1217.45|1199.65|20
1652165530000|2022-05-10 06:52:10|1218.02|1200.22|1217.95|1200.15|1219.33|1201.53|1217.35|1199.55|32
1652165540000|2022-05-10 06:52:20|1218.03|1200.23|1218.82|1201.02|1219.37|1201.57|1218.03|1200.23|27
1652165550000|2022-05-10 06:52:30|1218.77|1200.97|1218.72|1200.92|1218.86|1201.06|1218.49|1200.69|22
1652165560000|2022-05-10 06:52:40|1218.67|1200.87|1220.8|1203|1220.8|1203|1218.67|1200.87|30
1652165570000|2022-05-10 06:52:50|1220.52|1202.72|1222.4|1204.6|1222.4|1204.6|1220.51|1202.71|24
1652165580000|2022-05-10 06:53:00|1222.39|1204.59|1223.95|1206.15|1224.42|1206.62|1222.39|1204.59|25
1652165590000|2022-05-10 06:53:10|1223.75|1205.95|1223.56|1205.76|1224.05|1206.25|1223.51|1205.71|21
1652165600000|2022-05-10 06:53:20|1223.64|1205.84|1225.25|1207.45|1225.44|1207.64|1223.53|1205.73|30
1652165610000|2022-05-10 06:53:30|1224.73|1206.93|1224.08|1206.28|1224.73|1206.93|1223.54|1205.74|27
1652165620000|2022-05-10 06:53:40|1224.1|1206.3|1223.26|1205.46|1224.4|1206.6|1223.26|1205.46|25
1652165630000|2022-05-10 06:53:50|1223.04|1205.24|1223.77|1205.97|1224.44|1206.64|1222.8|1205|25
1652165640000|2022-05-10 06:54:00|1223.68|1205.88|1220.55|1202.75|1223.74|1205.94|1220.36|1202.56|28
1652165650000|2022-05-10 06:54:10|1220.53|1202.73|1220.39|1202.59|1221.32|1203.52|1220.39|1202.59|24
1652165660000|2022-05-10 06:54:20|1220.41|1202.61|1219.56|1201.76|1220.41|1202.61|1219.51|1201.71|26
1652165670000|2022-05-10 06:54:30|1219.48|1201.68|1217.55|1199.75|1219.48|1201.68|1217.55|1199.75|33
1652165680000|2022-05-10 06:54:40|1217.57|1199.77|1217.39|1199.59|1217.67|1199.87|1217.39|1199.59|11
1652165690000|2022-05-10 06:54:50|1217.35|1199.55|1214.57|1196.77|1217.35|1199.55|1214.57|1196.77|27
1652165700000|2022-05-10 06:55:00|1214.51|1196.71|1216.36|1198.56|1216.36|1198.56|1214.17|1196.37|34
1652165710000|2022-05-10 06:55:10|1216.37|1198.57|1216.47|1198.67|1217.24|1199.44|1216.37|1198.57|22
1652165720000|2022-05-10 06:55:20|1216.46|1198.66|1219.13|1201.33|1219.13|1201.33|1216.46|1198.66|22
1652165730000|2022-05-10 06:55:30|1219.14|1201.34|1218.43|1200.63|1219.46|1201.66|1217.42|1199.62|24
1652165740000|2022-05-10 06:55:40|1218.31|1200.51|1216.65|1198.85|1218.31|1200.51|1216.65|1198.85|26
1652165750000|2022-05-10 06:55:50|1216.7|1198.9|1215.15|1197.35|1216.7|1198.9|1215.1|1197.3|20
1652165760000|2022-05-10 06:56:00|1215.02|1197.22|1213.64|1195.84|1215.02|1197.22|1213.64|1195.84|23
1652165770000|2022-05-10 06:56:10|1213.53|1195.73|1214.9|1197.1|1215.38|1197.58|1213.53|1195.73|22
1652165780000|2022-05-10 06:56:20|1214.63|1196.83|1213.45|1195.65|1215.29|1197.49|1213.45|1195.65|33
1652165790000|2022-05-10 06:56:30|1213.34|1195.54|1211.69|1193.89|1213.41|1195.61|1211.45|1193.65|27
1652165800000|2022-05-10 06:56:40|1211.53|1193.73|1210.01|1192.21|1211.59|1193.79|1210.01|1192.21|19
1652165810000|2022-05-10 06:56:50|1210.07|1192.27|1208.63|1190.83|1210.07|1192.27|1208.59|1190.79|27
1652165820000|2022-05-10 06:57:00|1208.62|1190.82|1210.35|1192.55|1210.4|1192.6|1208.5|1190.7|22
1652165830000|2022-05-10 06:57:10|1210.32|1192.52|1211.44|1193.64|1211.85|1194.05|1210.32|1192.52|22
1652165840000|2022-05-10 06:57:20|1211.42|1193.62|1211.21|1193.41|1211.47|1193.67|1211.07|1193.27|22
1652165850000|2022-05-10 06:57:30|1211.23|1193.43|1212.22|1194.42|1212.22|1194.42|1211.12|1193.32|23
1652165860000|2022-05-10 06:57:40|1212.19|1194.39|1212.09|1194.29|1212.33|1194.53|1211.57|1193.77|31
1652165870000|2022-05-10 06:57:50|1211.97|1194.17|1211.4|1193.6|1212.19|1194.39|1211.24|1193.44|25
1652165880000|2022-05-10 06:58:00|1211.23|1193.43|1210.4|1192.6|1211.23|1193.43|1210.4|1192.6|13
1652165890000|2022-05-10 06:58:10|1210.28|1192.48|1211.14|1193.34|1211.35|1193.55|1210.18|1192.38|20
1652165900000|2022-05-10 06:58:20|1211.01|1193.21|1211.55|1193.75|1211.55|1193.75|1211.01|1193.21|19
1652165910000|2022-05-10 06:58:30|1211.5|1193.7|1211.35|1193.55|1212|1194.2|1211|1193.2|23
1652165920000|2022-05-10 06:58:40|1211.42|1193.62|1212.54|1194.74|1212.54|1194.74|1211.42|1193.62|20
1652165930000|2022-05-10 06:58:50|1212.53|1194.73|1212.17|1194.37|1212.65|1194.85|1211.69|1193.89|15
1652165940000|2022-05-10 06:59:00|1212.11|1194.31|1211.24|1193.44|1212.13|1194.33|1211.05|1193.25|20
1652165950000|2022-05-10 06:59:10|1210.97|1193.17|1208.73|1190.93|1210.97|1193.17|1208.73|1190.93|18
1652165960000|2022-05-10 06:59:20|1208.7|1190.9|1208.39|1190.59|1208.7|1190.9|1207.6|1189.8|29
1652165970000|2022-05-10 06:59:30|1208.4|1190.6|1207.91|1190.11|1209.15|1191.35|1207.91|1190.11|25
1652165980000|2022-05-10 06:59:40|1207.86|1190.06|1205.56|1187.76|1207.86|1190.06|1205.43|1187.63|22
1652165990000|2022-05-10 06:59:50|1205.39|1187.59|1204.54|1186.74|1205.39|1187.59|1204.54|1186.74|24
1652166000000|2022-05-10 07:00:00|1204.29|1186.49|1205.85|1188.05|1205.85|1188.05|1204.25|1186.45|26
1652166010000|2022-05-10 07:00:10|1205.88|1188.08|1206.71|1188.91|1206.92|1189.12|1205.71|1187.91|29
1652166020000|2022-05-10 07:00:20|1206.69|1188.89|1207.4|1189.6|1207.41|1189.61|1206.68|1188.88|32
1652166030000|2022-05-10 07:00:30|1207.41|1189.61|1208.39|1190.59|1208.4|1190.6|1207.4|1189.6|22
1652166040000|2022-05-10 07:00:40|1208.69|1190.89|1210.4|1192.6|1210.5|1192.7|1208.67|1190.87|32
1652166050000|2022-05-10 07:00:50|1210.6|1192.8|1211.65|1193.85|1211.65|1193.85|1210.6|1192.8|24
1652166060000|2022-05-10 07:01:00|1211.82|1194.02|1209.29|1191.49|1211.82|1194.02|1209.2|1191.4|33
1652166070000|2022-05-10 07:01:10|1209.28|1191.48|1209.92|1192.12|1210.74|1192.94|1209.15|1191.35|29
1652166080000|2022-05-10 07:01:20|1210.09|1192.29|1208.97|1191.17|1210.38|1192.58|1208.97|1191.17|30
1652166090000|2022-05-10 07:01:30|1208.99|1191.19|1208.32|1190.52|1209.18|1191.38|1207.93|1190.13|28
1652166100000|2022-05-10 07:01:40|1208.2|1190.4|1207.65|1189.85|1208.5|1190.7|1207.51|1189.71|35
1652166110000|2022-05-10 07:01:50|1207.55|1189.75|1207.08|1189.28|1207.79|1189.99|1207.08|1189.28|17
1652166120000|2022-05-10 07:02:00|1206.94|1189.14|1207.7|1189.9|1207.7|1189.9|1206.63|1188.83|37
1652166130000|2022-05-10 07:02:10|1207.5|1189.7|1205.41|1187.61|1207.6|1189.8|1205.41|1187.61|33
1652166140000|2022-05-10 07:02:20|1205.35|1187.55|1205.5|1187.7|1205.71|1187.91|1204.81|1187.01|26
1652166150000|2022-05-10 07:02:30|1205.72|1187.92|1204.04|1186.24|1205.72|1187.92|1203.83|1186.03|29
1652166160000|2022-05-10 07:02:40|1204.03|1186.23|1203.7|1185.9|1204.03|1186.23|1203.48|1185.68|23
1652166170000|2022-05-10 07:02:50|1203.87|1186.07|1203.88|1186.08|1204.08|1186.28|1203.58|1185.78|20
1652166180000|2022-05-10 07:03:00|1203.84|1186.04|1203.63|1185.83|1203.84|1186.04|1202.39|1184.59|33
1652166190000|2022-05-10 07:03:10|1203.58|1185.78|1204.41|1186.61|1204.42|1186.62|1203|1185.2|33
1652166200000|2022-05-10 07:03:20|1204.47|1186.67|1207.58|1189.78|1207.65|1189.85|1204.47|1186.67|29
1652166210000|2022-05-10 07:03:30|1207.59|1189.79|1208|1190.2|1208.42|1190.62|1207.29|1189.49|36
1652166220000|2022-05-10 07:03:40|1207.98|1190.18|1207.66|1189.86|1207.98|1190.18|1207.56|1189.76|18
1652166230000|2022-05-10 07:03:50|1207.64|1189.84|1207.24|1189.44|1207.95|1190.15|1207.24|1189.44|11
1652166240000|2022-05-10 07:04:00|1207.21|1189.41|1206.79|1188.99|1207.36|1189.56|1206.73|1188.93|23
1652166250000|2022-05-10 07:04:10|1206.84|1189.04|1207.54|1189.74|1207.54|1189.74|1206.84|1189.04|18
1652166260000|2022-05-10 07:04:20|1207.55|1189.75|1207.43|1189.63|1207.81|1190.01|1206.96|1189.16|24
1652166270000|2022-05-10 07:04:30|1207.56|1189.76|1207.61|1189.81|1207.67|1189.87|1207.46|1189.66|15
1652166280000|2022-05-10 07:04:40|1207.47|1189.67|1208.4|1190.6|1208.4|1190.6|1207.31|1189.51|17
1652166290000|2022-05-10 07:04:50|1208.5|1190.7|1208.4|1190.6|1208.5|1190.7|1208.4|1190.6|7
1652166300000|2022-05-10 07:05:00|1208.12|1190.32|1206.73|1188.93|1208.12|1190.32|1206.65|1188.85|25
1652166310000|2022-05-10 07:05:10|1206.76|1188.96|1206.45|1188.65|1206.81|1189.01|1205.85|1188.05|25
1652166320000|2022-05-10 07:05:20|1206.49|1188.69|1207.48|1189.68|1207.6|1189.8|1206.48|1188.68|16
1652166330000|2022-05-10 07:05:30|1207.49|1189.69|1207.77|1189.97|1207.77|1189.97|1207.45|1189.65|11
1652166340000|2022-05-10 07:05:40|1207.76|1189.96|1207.74|1189.94|1208.55|1190.75|1207.71|1189.91|20
1652166350000|2022-05-10 07:05:50|1207.73|1189.93|1208.45|1190.65|1208.45|1190.65|1207.67|1189.87|20
1652166360000|2022-05-10 07:06:00|1208.19|1190.39|1208.17|1190.37|1208.19|1190.39|1207.56|1189.76|20
1652166370000|2022-05-10 07:06:10|1208.19|1190.39|1206.49|1188.69|1208.19|1190.39|1206.25|1188.45|33
1652166380000|2022-05-10 07:06:20|1206.44|1188.64|1204.35|1186.55|1206.44|1188.64|1204.35|1186.55|29
1652166390000|2022-05-10 07:06:30|1204.27|1186.47|1203.28|1185.48|1204.29|1186.49|1203|1185.2|34
1652166400000|2022-05-10 07:06:40|1203.29|1185.49|1203.48|1185.68|1203.69|1185.89|1203.07|1185.27|27
1652166410000|2022-05-10 07:06:50|1203.5|1185.7|1202.8|1185|1203.67|1185.87|1202.75|1184.95|35
1652166420000|2022-05-10 07:07:00|1202.7|1184.9|1201.84|1184.04|1203.9|1186.1|1201.84|1184.04|34
1652166430000|2022-05-10 07:07:10|1201.82|1184.02|1201.65|1183.85|1202.19|1184.39|1201.6|1183.8|29
1652166440000|2022-05-10 07:07:20|1201.63|1183.83|1203.66|1185.86|1204.33|1186.53|1201.61|1183.81|29
1652166450000|2022-05-10 07:07:30|1204.16|1186.36|1204.24|1186.44|1204.24|1186.44|1203.53|1185.73|35
1652166460000|2022-05-10 07:07:40|1203.93|1186.13|1204.58|1186.78|1204.6|1186.8|1203.73|1185.93|16
1652166470000|2022-05-10 07:07:50|1204.61|1186.81|1203.46|1185.66|1204.61|1186.81|1203.46|1185.66|17
1652166480000|2022-05-10 07:08:00|1203.45|1185.65|1204.63|1186.83|1204.63|1186.83|1203.45|1185.65|23
1652166490000|2022-05-10 07:08:10|1204.5|1186.7|1204.34|1186.54|1204.55|1186.75|1203.89|1186.09|27
1652166500000|2022-05-10 07:08:20|1204.32|1186.52|1203.34|1185.54|1204.32|1186.52|1202.99|1185.19|34
1652166510000|2022-05-10 07:08:30|1203.25|1185.45|1202.62|1184.82|1203.25|1185.45|1202.14|1184.34|26
1652166520000|2022-05-10 07:08:40|1202.61|1184.81|1201.79|1183.99|1202.61|1184.81|1201.77|1183.97|24
1652166530000|2022-05-10 07:08:50|1201.73|1183.93|1199.61|1181.81|1201.75|1183.95|1199.6|1181.8|24
1652166540000|2022-05-10 07:09:00|1199.6|1181.8|1199.18|1181.38|1199.61|1181.81|1199.01|1181.21|36
1652166550000|2022-05-10 07:09:10|1199.17|1181.37|1196.58|1178.78|1199.17|1181.37|1196.58|1178.78|31
1652166560000|2022-05-10 07:09:20|1196.46|1178.66|1195.44|1177.64|1196.46|1178.66|1194.77|1176.97|35
1652166570000|2022-05-10 07:09:30|1195.3|1177.5|1194.65|1176.85|1195.44|1177.64|1194.65|1176.85|25
1652166580000|2022-05-10 07:09:40|1194.33|1176.53|1193.77|1175.97|1194.49|1176.69|1193.68|1175.88|30
1652166590000|2022-05-10 07:09:50|1193.65|1175.85|1193.85|1176.05|1193.93|1176.13|1193.07|1175.27|23
1652166600000|2022-05-10 07:10:00|1193.6|1175.8|1191.52|1173.72|1193.8|1176|1191.52|1173.72|30
1652166610000|2022-05-10 07:10:10|1191.51|1173.71|1191.4|1173.6|1192.36|1174.56|1191.32|1173.52|26
1652166620000|2022-05-10 07:10:20|1191.31|1173.51|1191.12|1173.32|1191.44|1173.64|1190.91|1173.11|30
1652166630000|2022-05-10 07:10:30|1190.96|1173.16|1188.67|1170.87|1191.1|1173.3|1188.67|1170.87|36
1652166640000|2022-05-10 07:10:40|1188.61|1170.81|1189.23|1171.43|1189.9|1172.1|1188.55|1170.75|27
1652166650000|2022-05-10 07:10:50|1189.2|1171.4|1188.8|1171|1189.24|1171.44|1188.09|1170.29|32
1652166660000|2022-05-10 07:11:00|1188.82|1171.02|1190.47|1172.67|1190.65|1172.85|1188.73|1170.93|28
1652166670000|2022-05-10 07:11:10|1190.49|1172.69|1189.29|1171.49|1190.49|1172.69|1189.04|1171.24|33
1652166680000|2022-05-10 07:11:20|1189.3|1171.5|1188.88|1171.08|1190.17|1172.37|1188.88|1171.08|24
1652166690000|2022-05-10 07:11:30|1188.74|1170.94|1189.4|1171.6|1189.58|1171.78|1188.74|1170.94|23
1652166700000|2022-05-10 07:11:40|1189.48|1171.68|1187.79|1169.99|1189.6|1171.8|1187.79|1169.99|26
1652166710000|2022-05-10 07:11:50|1187.78|1169.98|1188.38|1170.58|1188.39|1170.59|1187.19|1169.39|24
1652166720000|2022-05-10 07:12:00|1188.37|1170.57|1189.27|1171.47|1189.4|1171.6|1187.82|1170.02|33
1652166730000|2022-05-10 07:12:10|1189.18|1171.38|1188.54|1170.74|1189.28|1171.48|1188.47|1170.67|19
1652166740000|2022-05-10 07:12:20|1188.39|1170.59|1188.01|1170.21|1188.4|1170.6|1187.7|1169.9|32
1652166750000|2022-05-10 07:12:30|1188.02|1170.22|1190.4|1172.6|1190.4|1172.6|1188.02|1170.22|21
1652166760000|2022-05-10 07:12:40|1190.36|1172.56|1188.73|1170.93|1190.36|1172.56|1188.73|1170.93|17
1652166770000|2022-05-10 07:12:50|1188.57|1170.77|1188.46|1170.66|1189.08|1171.28|1188.44|1170.64|27
1652166780000|2022-05-10 07:13:00|1188.45|1170.65|1188.64|1170.84|1188.64|1170.84|1188.37|1170.57|19
1652166790000|2022-05-10 07:13:10|1188.86|1171.06|1188.81|1171.01|1189.38|1171.58|1188.44|1170.64|20
1652166800000|2022-05-10 07:13:20|1188.9|1171.1|1188.14|1170.34|1188.9|1171.1|1188|1170.2|24
1652166810000|2022-05-10 07:13:30|1188.15|1170.35|1187.42|1169.62|1188.15|1170.35|1187.42|1169.62|12
1652166820000|2022-05-10 07:13:40|1187.6|1169.8|1188.32|1170.52|1188.32|1170.52|1186.62|1168.82|30
1652166830000|2022-05-10 07:13:50|1188.34|1170.54|1190.4|1172.6|1190.4|1172.6|1188.33|1170.53|23
1652166840000|2022-05-10 07:14:00|1190.17|1172.37|1191.28|1173.48|1191.28|1173.48|1189.87|1172.07|23
1652166850000|2022-05-10 07:14:10|1191.37|1173.57|1190.37|1172.57|1191.45|1173.65|1189.87|1172.07|30
1652166860000|2022-05-10 07:14:20|1190.36|1172.56|1191.38|1173.58|1191.38|1173.58|1190.35|1172.55|23
1652166870000|2022-05-10 07:14:30|1191.37|1173.57|1192.39|1174.59|1192.4|1174.6|1191.37|1173.57|16
1652166880000|2022-05-10 07:14:40|1192.4|1174.6|1194.4|1176.6|1194.43|1176.63|1192.25|1174.45|21
1652166890000|2022-05-10 07:14:50|1194.58|1176.78|1195.5|1177.7|1195.5|1177.7|1194.4|1176.6|29
1652166900000|2022-05-10 07:15:00|1195.77|1177.97|1196.32|1178.52|1196.36|1178.56|1195.74|1177.94|27
1652166910000|2022-05-10 07:15:10|1196.33|1178.53|1197.52|1179.72|1197.52|1179.72|1196.33|1178.53|30
1652166920000|2022-05-10 07:15:20|1197.65|1179.85|1199.7|1181.9|1200.54|1182.74|1197.65|1179.85|33
1652166930000|2022-05-10 07:15:30|1200.1|1182.3|1199.89|1182.09|1200.64|1182.84|1199.89|1182.09|23
1652166940000|2022-05-10 07:15:40|1199.87|1182.07|1200.46|1182.66|1201.35|1183.55|1199.63|1181.83|33
1652166950000|2022-05-10 07:15:50|1200.43|1182.63|1199.12|1181.32|1200.43|1182.63|1199.12|1181.32|26
1652166960000|2022-05-10 07:16:00|1199.11|1181.31|1199.11|1181.31|1199.32|1181.52|1198.72|1180.92|28
1652166970000|2022-05-10 07:16:10|1199.05|1181.25|1197.88|1180.08|1199.05|1181.25|1197.88|1180.08|34
1652166980000|2022-05-10 07:16:20|1197.86|1180.06|1196.88|1179.08|1197.86|1180.06|1196.85|1179.05|29
1652166990000|2022-05-10 07:16:30|1196.74|1178.94|1193.48|1175.68|1196.74|1178.94|1193.48|1175.68|37
1652167000000|2022-05-10 07:16:40|1193.47|1175.67|1192.3|1174.5|1193.47|1175.67|1192.11|1174.31|29
1652167010000|2022-05-10 07:16:50|1192.26|1174.46|1191.65|1173.85|1192.37|1174.57|1191.65|1173.85|31
1652167020000|2022-05-10 07:17:00|1191.7|1173.9|1193.34|1175.54|1193.55|1175.75|1191.7|1173.9|31
1652167030000|2022-05-10 07:17:10|1193.36|1175.56|1196.29|1178.49|1196.3|1178.5|1193.35|1175.55|34
1652167040000|2022-05-10 07:17:20|1196.44|1178.64|1195.39|1177.59|1196.45|1178.65|1194.99|1177.19|29
1652167050000|2022-05-10 07:17:30|1195.38|1177.58|1195.62|1177.82|1196.06|1178.26|1194.97|1177.17|31
1652167060000|2022-05-10 07:17:40|1195.63|1177.83|1196.33|1178.53|1196.49|1178.69|1195.63|1177.83|28
1652167070000|2022-05-10 07:17:50|1195.98|1178.18|1196.38|1178.58|1196.38|1178.58|1195.98|1178.18|20
1652167080000|2022-05-10 07:18:00|1196.37|1178.57|1194.35|1176.55|1196.72|1178.92|1194.35|1176.55|25
1652167090000|2022-05-10 07:18:10|1194.28|1176.48|1191.84|1174.04|1194.28|1176.48|1191.84|1174.04|34
1652167100000|2022-05-10 07:18:20|1191.83|1174.03|1190.85|1173.05|1191.83|1174.03|1190.67|1172.87|33
1652167110000|2022-05-10 07:18:30|1190.84|1173.04|1190.84|1173.04|1191.38|1173.58|1189.42|1171.62|34
1652167120000|2022-05-10 07:18:40|1190.88|1173.08|1189.5|1171.7|1190.88|1173.08|1189.45|1171.65|26
1652167130000|2022-05-10 07:18:50|1189.51|1171.71|1189.92|1172.12|1190.34|1172.54|1189.51|1171.71|20
1652167140000|2022-05-10 07:19:00|1189.99|1172.19|1191.35|1173.55|1191.37|1173.57|1189.99|1172.19|29
1652167150000|2022-05-10 07:19:10|1191.37|1173.57|1191.7|1173.9|1193.27|1175.47|1191.3|1173.5|33
1652167160000|2022-05-10 07:19:20|1191.72|1173.92|1190.39|1172.59|1191.77|1173.97|1189.94|1172.14|32
1652167170000|2022-05-10 07:19:30|1190.42|1172.62|1190.14|1172.34|1190.45|1172.65|1190.09|1172.29|19
1652167180000|2022-05-10 07:19:40|1190.12|1172.32|1187.63|1169.83|1190.29|1172.49|1187.54|1169.74|35
1652167190000|2022-05-10 07:19:50|1187.58|1169.78|1188.27|1170.47|1188.38|1170.58|1187.03|1169.23|27
1652167200000|2022-05-10 07:20:00|1188.29|1170.49|1190.15|1172.35|1190.48|1172.68|1187.26|1169.46|33
1652167210000|2022-05-10 07:20:10|1190.22|1172.42|1193.21|1175.41|1193.26|1175.46|1190.22|1172.42|30
1652167220000|2022-05-10 07:20:20|1193.22|1175.42|1192.97|1175.17|1193.99|1176.19|1192.69|1174.89|35
1652167230000|2022-05-10 07:20:30|1192.65|1174.85|1193.05|1175.25|1193.1|1175.3|1192.52|1174.72|29
1652167240000|2022-05-10 07:20:40|1192.97|1175.17|1193.5|1175.7|1194.02|1176.22|1192.88|1175.08|29
1652167250000|2022-05-10 07:20:50|1193.49|1175.69|1193.35|1175.55|1193.49|1175.69|1192.72|1174.92|24
1652167260000|2022-05-10 07:21:00|1193.37|1175.57|1196.2|1178.4|1196.2|1178.4|1193.37|1175.57|31
1652167270000|2022-05-10 07:21:10|1196.38|1178.58|1196.85|1179.05|1197.35|1179.55|1196.28|1178.48|34
1652167280000|2022-05-10 07:21:20|1196.66|1178.86|1197.24|1179.44|1197.25|1179.45|1196.38|1178.58|24
1652167290000|2022-05-10 07:21:30|1197.23|1179.43|1196.8|1179|1197.34|1179.54|1196.77|1178.97|24
1652167300000|2022-05-10 07:21:40|1196.75|1178.95|1198.31|1180.51|1198.31|1180.51|1196.65|1178.85|24
1652167310000|2022-05-10 07:21:50|1198.32|1180.52|1198.4|1180.6|1199.04|1181.24|1198.32|1180.52|15
1652167320000|2022-05-10 07:22:00|1198.3|1180.5|1195.65|1177.85|1198.3|1180.5|1195.65|1177.85|22
1652167330000|2022-05-10 07:22:10|1195.64|1177.84|1195.37|1177.57|1195.64|1177.84|1195.35|1177.55|27
1652167340000|2022-05-10 07:22:20|1195.36|1177.56|1194.58|1176.78|1195.39|1177.59|1194.38|1176.58|17
1652167350000|2022-05-10 07:22:30|1194.57|1176.77|1193.87|1176.07|1194.57|1176.77|1193.72|1175.92|16
1652167360000|2022-05-10 07:22:40|1193.86|1176.06|1196.36|1178.56|1196.36|1178.56|1193.86|1176.06|29
1652167370000|2022-05-10 07:22:50|1196.49|1178.69|1198.26|1180.46|1198.26|1180.46|1196.49|1178.69|35
1652167380000|2022-05-10 07:23:00|1198.4|1180.6|1197.64|1179.84|1199.15|1181.35|1197.64|1179.84|35
1652167390000|2022-05-10 07:23:10|1197.55|1179.75|1196.44|1178.64|1197.55|1179.75|1196.44|1178.64|29
1652167400000|2022-05-10 07:23:20|1197.25|1179.45|1197.29|1179.49|1197.33|1179.53|1197.25|1179.45|10
1652167410000|2022-05-10 07:23:30|1197.3|1179.5|1195.63|1177.83|1197.38|1179.58|1195.63|1177.83|22
1652167420000|2022-05-10 07:23:40|1195.47|1177.67|1195.67|1177.87|1196.32|1178.52|1195.47|1177.67|23
1652167430000|2022-05-10 07:23:50|1195.66|1177.86|1194.77|1176.97|1195.66|1177.86|1194.76|1176.96|23
1652167440000|2022-05-10 07:24:00|1194.7|1176.9|1193.4|1175.6|1194.75|1176.95|1192.51|1174.71|26
1652167450000|2022-05-10 07:24:10|1193.38|1175.58|1191.51|1173.71|1193.38|1175.58|1191.34|1173.54|29
1652167460000|2022-05-10 07:24:20|1191.5|1173.7|1190.74|1172.94|1191.5|1173.7|1190.66|1172.86|30
1652167470000|2022-05-10 07:24:30|1190.73|1172.93|1188.25|1170.45|1190.89|1173.09|1187.99|1170.19|35
1652167480000|2022-05-10 07:24:40|1188.28|1170.48|1188.95|1171.15|1189.09|1171.29|1187.84|1170.04|30
1652167490000|2022-05-10 07:24:50|1188.94|1171.14|1192.18|1174.38|1192.59|1174.79|1188.7|1170.9|34
1652167500000|2022-05-10 07:25:00|1192.4|1174.6|1193.08|1175.28|1193.08|1175.28|1191.51|1173.71|27
1652167510000|2022-05-10 07:25:10|1192.89|1175.09|1192.34|1174.54|1192.93|1175.13|1191.56|1173.76|31
1652167520000|2022-05-10 07:25:20|1192.29|1174.49|1190.61|1172.81|1192.4|1174.6|1190.61|1172.81|30
1652167530000|2022-05-10 07:25:30|1190.6|1172.8|1191.37|1173.57|1191.37|1173.57|1190.4|1172.6|23
1652167540000|2022-05-10 07:25:40|1191.38|1173.58|1192.29|1174.49|1192.29|1174.49|1191.05|1173.25|24
1652167550000|2022-05-10 07:25:50|1192.32|1174.52|1192.67|1174.87|1193.42|1175.62|1192.32|1174.52|28
1652167560000|2022-05-10 07:26:00|1192.68|1174.88|1191.64|1173.84|1192.68|1174.88|1191.61|1173.81|21
1652167570000|2022-05-10 07:26:10|1191.63|1173.83|1193.4|1175.6|1193.4|1175.6|1191.62|1173.82|24
1652167580000|2022-05-10 07:26:20|1194.4|1176.6|1194.4|1176.6|1194.65|1176.85|1194.03|1176.23|18
1652167590000|2022-05-10 07:26:30|1194.37|1176.57|1194.45|1176.65|1194.45|1176.65|1193.74|1175.94|19
1652167600000|2022-05-10 07:26:40|1194.41|1176.61|1195.4|1177.6|1195.4|1177.6|1194.41|1176.61|14
1652167610000|2022-05-10 07:26:50|1195.46|1177.66|1196.31|1178.51|1196.33|1178.53|1195.45|1177.65|10
1652167620000|2022-05-10 07:27:00|1196.33|1178.53|1195.65|1177.85|1197.01|1179.21|1195.65|1177.85|22
1652167630000|2022-05-10 07:27:10|1196.37|1178.57|1196.33|1178.53|1196.48|1178.68|1196.33|1178.53|12
1652167640000|2022-05-10 07:27:20|1196.36|1178.56|1195.53|1177.73|1196.4|1178.6|1195.16|1177.36|29
1652167650000|2022-05-10 07:27:30|1195.51|1177.71|1194.41|1176.61|1195.55|1177.75|1194.41|1176.61|11
1652167660000|2022-05-10 07:27:40|1194.44|1176.64|1193.99|1176.19|1194.44|1176.64|1193.44|1175.64|20
1652167670000|2022-05-10 07:27:50|1194.56|1176.76|1194.25|1176.45|1195.15|1177.35|1194.02|1176.22|26
1652167680000|2022-05-10 07:28:00|1194.23|1176.43|1193.09|1175.29|1194.23|1176.43|1193.09|1175.29|24
1652167690000|2022-05-10 07:28:10|1192.79|1174.99|1192.13|1174.33|1192.89|1175.09|1192.13|1174.33|22
1652167700000|2022-05-10 07:28:20|1191.73|1173.93|1193.39|1175.59|1193.52|1175.72|1191.64|1173.84|28
1652167710000|2022-05-10 07:28:30|1193.38|1175.58|1193.38|1175.58|1193.51|1175.71|1193.17|1175.37|15
1652167720000|2022-05-10 07:28:40|1193.95|1176.15|1194.55|1176.75|1195.25|1177.45|1193.95|1176.15|32
1652167730000|2022-05-10 07:28:50|1194.83|1177.03|1197.26|1179.46|1197.26|1179.46|1194.83|1177.03|25
1652167740000|2022-05-10 07:29:00|1197.22|1179.42|1197.43|1179.63|1197.43|1179.63|1197.09|1179.29|11
1652167750000|2022-05-10 07:29:10|1197.38|1179.58|1195.77|1177.97|1197.38|1179.58|1195.77|1177.97|20
1652167760000|2022-05-10 07:29:20|1195.54|1177.74|1195.62|1177.82|1196.34|1178.54|1195.45|1177.65|28
1652167770000|2022-05-10 07:29:30|1195.61|1177.81|1194.3|1176.5|1195.61|1177.81|1194.09|1176.29|32
1652167780000|2022-05-10 07:29:40|1194.29|1176.49|1193.96|1176.16|1194.29|1176.49|1193.71|1175.91|18
1652167790000|2022-05-10 07:29:50|1194.08|1176.28|1193.38|1175.58|1194.39|1176.59|1193.38|1175.58|22
1652167800000|2022-05-10 07:30:00|1193.48|1175.68|1191.58|1173.78|1193.48|1175.68|1191.05|1173.25|28
1652167810000|2022-05-10 07:30:10|1191.43|1173.63|1189.41|1171.61|1191.53|1173.73|1189.4|1171.6|16
1652167820000|2022-05-10 07:30:20|1189.4|1171.6|1188.16|1170.36|1189.42|1171.62|1187.96|1170.16|31
1652167830000|2022-05-10 07:30:30|1188.09|1170.29|1188.17|1170.37|1188.34|1170.54|1187.6|1169.8|20
1652167840000|2022-05-10 07:30:40|1188.28|1170.48|1187.6|1169.8|1188.45|1170.65|1187.6|1169.8|24
1652167850000|2022-05-10 07:30:50|1188.1|1170.3|1188.95|1171.15|1188.95|1171.15|1188.1|1170.3|16
1652167860000|2022-05-10 07:31:00|1189.25|1171.45|1189.4|1171.6|1190.28|1172.48|1189.19|1171.39|26
1652167870000|2022-05-10 07:31:10|1189.36|1171.56|1188.87|1171.07|1189.36|1171.56|1188.49|1170.69|22
1652167880000|2022-05-10 07:31:20|1188.51|1170.71|1188.58|1170.78|1189.37|1171.57|1188.51|1170.71|32
1652167890000|2022-05-10 07:31:30|1188.38|1170.58|1188.1|1170.3|1188.38|1170.58|1187.75|1169.95|9
1652167900000|2022-05-10 07:31:40|1188.11|1170.31|1189.24|1171.44|1189.36|1171.56|1188.11|1170.31|24
1652167910000|2022-05-10 07:31:50|1189.28|1171.48|1189.37|1171.57|1189.38|1171.58|1188.79|1170.99|20
1652167920000|2022-05-10 07:32:00|1189.34|1171.54|1191.4|1173.6|1191.4|1173.6|1189.34|1171.54|23
1652167930000|2022-05-10 07:32:10|1191.38|1173.58|1191.1|1173.3|1191.4|1173.6|1190.54|1172.74|11
1652167940000|2022-05-10 07:32:20|1191.23|1173.43|1189.56|1171.76|1191.23|1173.43|1189.56|1171.76|20
1652167950000|2022-05-10 07:32:30|1189.81|1172.01|1189.56|1171.76|1189.89|1172.09|1189.56|1171.76|11
1652167960000|2022-05-10 07:32:40|1189.63|1171.83|1189.56|1171.76|1189.63|1171.83|1189.56|1171.76|8
1652167970000|2022-05-10 07:32:50|1189.37|1171.57|1190.36|1172.56|1190.36|1172.56|1188.91|1171.11|21
1652167980000|2022-05-10 07:33:00|1190.43|1172.63|1190.75|1172.95|1191.55|1173.75|1190.11|1172.31|31
1652167990000|2022-05-10 07:33:10|1190.73|1172.93|1188.27|1170.47|1190.73|1172.93|1188.27|1170.47|24
1652168000000|2022-05-10 07:33:20|1188.24|1170.44|1188.42|1170.62|1188.5|1170.7|1187.78|1169.98|12
1652168010000|2022-05-10 07:33:30|1188.44|1170.64|1187.4|1169.6|1188.65|1170.85|1187.14|1169.34|23
1652168020000|2022-05-10 07:33:40|1187.31|1169.51|1185.42|1167.62|1187.31|1169.51|1185.31|1167.51|22
1652168030000|2022-05-10 07:33:50|1185.49|1167.69|1187.3|1169.5|1187.32|1169.52|1185.49|1167.69|29
1652168040000|2022-05-10 07:34:00|1187.28|1169.48|1188.23|1170.43|1188.38|1170.58|1187.28|1169.48|29
1652168050000|2022-05-10 07:34:10|1188.37|1170.57|1188.66|1170.86|1189.59|1171.79|1188.37|1170.57|30
1652168060000|2022-05-10 07:34:20|1188.65|1170.85|1187.01|1169.21|1188.85|1171.05|1187.01|1169.21|21
1652168070000|2022-05-10 07:34:30|1187|1169.2|1185.61|1167.81|1187|1169.2|1185.18|1167.38|35
1652168080000|2022-05-10 07:34:40|1185.66|1167.86|1185.31|1167.51|1185.84|1168.04|1185.24|1167.44|20
1652168090000|2022-05-10 07:34:50|1185.3|1167.5|1186.38|1168.58|1186.43|1168.63|1185.29|1167.49|24
1652168100000|2022-05-10 07:35:00|1186.52|1168.72|1186.74|1168.94|1187.37|1169.57|1186.52|1168.72|23
1652168110000|2022-05-10 07:35:10|1186.75|1168.95|1187.5|1169.7|1187.96|1170.16|1186.75|1168.95|20
1652168120000|2022-05-10 07:35:20|1187.51|1169.71|1187.44|1169.64|1187.68|1169.88|1187.44|1169.64|8
1652168130000|2022-05-10 07:35:30|1187.35|1169.55|1187.39|1169.59|1187.4|1169.6|1186.77|1168.97|20
1652168140000|2022-05-10 07:35:40|1187.38|1169.58|1186.91|1169.11|1187.7|1169.9|1186.91|1169.11|12
1652168150000|2022-05-10 07:35:50|1187.27|1169.47|1187.35|1169.55|1187.46|1169.66|1187.26|1169.46|14
1652168160000|2022-05-10 07:36:00|1187.36|1169.56|1188.4|1170.6|1188.4|1170.6|1187.35|1169.55|16
1652168170000|2022-05-10 07:36:10|1188.56|1170.76|1189.45|1171.65|1189.45|1171.65|1188.56|1170.76|13
1652168180000|2022-05-10 07:36:20|1189.43|1171.63|1188.56|1170.76|1189.84|1172.04|1188.56|1170.76|22
1652168190000|2022-05-10 07:36:30|1188.46|1170.66|1187.38|1169.58|1188.46|1170.66|1186.68|1168.88|24
1652168200000|2022-05-10 07:36:40|1187.53|1169.73|1186.85|1169.05|1187.53|1169.73|1186.64|1168.84|15
1652168210000|2022-05-10 07:36:50|1186.74|1168.94|1184.9|1167.1|1186.75|1168.95|1184.7|1166.9|15
1652168220000|2022-05-10 07:37:00|1184.7|1166.9|1185.36|1167.56|1185.36|1167.56|1184.09|1166.29|28
1652168230000|2022-05-10 07:37:10|1185.37|1167.57|1186.5|1168.7|1186.5|1168.7|1185.36|1167.56|24
1652168240000|2022-05-10 07:37:20|1186.48|1168.68|1184.85|1167.05|1186.48|1168.68|1184.85|1167.05|17
1652168250000|2022-05-10 07:37:30|1184.6|1166.8|1184.4|1166.6|1184.6|1166.8|1183.97|1166.17|5
1652168260000|2022-05-10 07:37:40|1184.38|1166.58|1184.75|1166.95|1184.75|1166.95|1183.59|1165.79|12
1652168270000|2022-05-10 07:37:50|1184.42|1166.62|1184.4|1166.6|1184.42|1166.62|1183.6|1165.8|11
1652168280000|2022-05-10 07:38:00|1184.35|1166.55|1184.46|1166.66|1184.46|1166.66|1183.47|1165.67|16
1652168290000|2022-05-10 07:38:10|1184.44|1166.64|1185.03|1167.23|1185.09|1167.29|1184.44|1166.64|16
1652168300000|2022-05-10 07:38:20|1185.29|1167.49|1185.65|1167.85|1185.68|1167.88|1185.15|1167.35|25
1652168310000|2022-05-10 07:38:30|1185.9|1168.1|1187.39|1169.59|1187.39|1169.59|1185.65|1167.85|28
1652168320000|2022-05-10 07:38:40|1187.38|1169.58|1188.5|1170.7|1188.68|1170.88|1187.35|1169.55|26
1652168330000|2022-05-10 07:38:50|1188.44|1170.64|1188.4|1170.6|1188.63|1170.83|1188.2|1170.4|10
1652168340000|2022-05-10 07:39:00|1188.37|1170.57|1190.4|1172.6|1190.4|1172.6|1188.36|1170.56|26
1652168350000|2022-05-10 07:39:10|1190.29|1172.49|1190.4|1172.6|1190.4|1172.6|1190.29|1172.49|5
1652168360000|2022-05-10 07:39:20|1190.55|1172.75|1191.9|1174.1|1192.12|1174.32|1190.55|1172.75|15
1652168370000|2022-05-10 07:39:30|1192.09|1174.29|1190.15|1172.35|1192.09|1174.29|1189.44|1171.64|22
1652168380000|2022-05-10 07:39:40|1189.65|1171.85|1190.1|1172.3|1190.1|1172.3|1189.4|1171.6|12
1652168390000|2022-05-10 07:39:50|1190.08|1172.28|1190.37|1172.57|1190.4|1172.6|1189.9|1172.1|21
1652168400000|2022-05-10 07:40:00|1190.4|1172.6|1191.27|1173.47|1191.27|1173.47|1190.34|1172.54|17
1652168410000|2022-05-10 07:40:10|1191.36|1173.56|1190.92|1173.12|1191.36|1173.56|1190.49|1172.69|24
1652168420000|2022-05-10 07:40:20|1191.42|1173.62|1191.4|1173.6|1191.42|1173.62|1191.13|1173.33|6
1652168430000|2022-05-10 07:40:30|1191.37|1173.57|1192.4|1174.6|1192.4|1174.6|1191.34|1173.54|11
1652168440000|2022-05-10 07:40:40|1191.9|1174.1|1190.4|1172.6|1191.9|1174.1|1190.4|1172.6|12
1652168450000|2022-05-10 07:40:50|1190.45|1172.65|1189.38|1171.58|1190.45|1172.65|1189.38|1171.58|12
1652168460000|2022-05-10 07:41:00|1189.41|1171.61|1189.34|1171.54|1190.33|1172.53|1189.27|1171.47|32
1652168470000|2022-05-10 07:41:10|1189.24|1171.44|1188.54|1170.74|1189.24|1171.44|1188.52|1170.72|12
1652168480000|2022-05-10 07:41:20|1188.4|1170.6|1185.8|1168|1188.4|1170.6|1185.48|1167.68|30
1652168490000|2022-05-10 07:41:30|1185.7|1167.9|1186.4|1168.6|1186.4|1168.6|1185.64|1167.84|14
1652168500000|2022-05-10 07:41:40|1186.2|1168.4|1185.49|1167.69|1186.25|1168.45|1185.49|1167.69|14
1652168510000|2022-05-10 07:41:50|1185.89|1168.09|1186.36|1168.56|1186.36|1168.56|1185.89|1168.09|5
1652168520000|2022-05-10 07:42:00|1186.43|1168.63|1186.4|1168.6|1186.43|1168.63|1186.34|1168.54|7
1652168530000|2022-05-10 07:42:10|1186.29|1168.49|1186.36|1168.56|1186.37|1168.57|1185.32|1167.52|23
1652168540000|2022-05-10 07:42:20|1187.21|1169.41|1186.8|1169|1187.36|1169.56|1186.7|1168.9|17
1652168550000|2022-05-10 07:42:30|1186.4|1168.6|1186.4|1168.6|1186.4|1168.6|1186.34|1168.54|5
1652168560000|2022-05-10 07:42:40|1186.39|1168.59|1188.08|1170.28|1188.4|1170.6|1186.39|1168.59|23
1652168570000|2022-05-10 07:42:50|1188.12|1170.32|1187.2|1169.4|1188.12|1170.32|1186.54|1168.74|18
1652168580000|2022-05-10 07:43:00|1187.39|1169.59|1186.65|1168.85|1187.44|1169.64|1186.52|1168.72|24
1652168590000|2022-05-10 07:43:10|1186.8|1169|1185.75|1167.95|1186.85|1169.05|1185.45|1167.65|18
1652168600000|2022-05-10 07:43:20|1185.3|1167.5|1185.23|1167.43|1185.3|1167.5|1184.08|1166.28|28
1652168610000|2022-05-10 07:43:30|1185.22|1167.42|1184.42|1166.62|1185.4|1167.6|1184|1166.2|27
1652168620000|2022-05-10 07:43:40|1184.34|1166.54|1183.98|1166.18|1184.48|1166.68|1183.86|1166.06|23
1652168630000|2022-05-10 07:43:50|1184.36|1166.56|1184.41|1166.61|1184.45|1166.65|1184.35|1166.55|13
1652168640000|2022-05-10 07:44:00|1184.4|1166.6|1183.86|1166.06|1184.4|1166.6|1183.53|1165.73|16
1652168650000|2022-05-10 07:44:10|1183.49|1165.69|1183.81|1166.01|1183.81|1166.01|1183.3|1165.5|12
1652168660000|2022-05-10 07:44:20|1183.22|1165.42|1182.65|1164.85|1183.64|1165.84|1182.4|1164.6|15
1652168670000|2022-05-10 07:44:30|1182.58|1164.78|1181.7|1163.9|1182.58|1164.78|1181.7|1163.9|15
1652168680000|2022-05-10 07:44:40|1181.65|1163.85|1182.8|1165|1182.8|1165|1181.4|1163.6|29
1652168690000|2022-05-10 07:44:50|1182.75|1164.95|1182.8|1165|1182.85|1165.05|1182.5|1164.7|9
1652168700000|2022-05-10 07:45:00|1182.7|1164.9|1184.58|1166.78|1184.58|1166.78|1182.24|1164.44|29
1652168710000|2022-05-10 07:45:10|1184.55|1166.75|1185.57|1167.77|1185.57|1167.77|1184.38|1166.58|30
1652168720000|2022-05-10 07:45:20|1185.53|1167.73|1185.53|1167.73|1185.73|1167.93|1185.27|1167.47|24
1652168730000|2022-05-10 07:45:30|1185.65|1167.85|1185.63|1167.83|1185.94|1168.14|1185.5|1167.7|29
1652168740000|2022-05-10 07:45:40|1185.65|1167.85|1185.68|1167.88|1185.69|1167.89|1185.55|1167.75|14
1652168750000|2022-05-10 07:45:50|1185.69|1167.89|1186.56|1168.76|1186.56|1168.76|1185.55|1167.75|19
1652168760000|2022-05-10 07:46:00|1186.69|1168.89|1186.57|1168.77|1187.63|1169.83|1186.45|1168.65|27
1652168770000|2022-05-10 07:46:10|1186.56|1168.76|1186.12|1168.32|1186.62|1168.82|1186.12|1168.32|16
1652168780000|2022-05-10 07:46:20|1185.88|1168.08|1185.28|1167.48|1185.88|1168.08|1184.67|1166.87|27
1652168790000|2022-05-10 07:46:30|1185.43|1167.63|1185.03|1167.23|1186.25|1168.45|1185.03|1167.23|30
1652168800000|2022-05-10 07:46:40|1185.02|1167.22|1185.37|1167.57|1185.48|1167.68|1184.93|1167.13|26
1652168810000|2022-05-10 07:46:50|1185.34|1167.54|1183.98|1166.18|1185.34|1167.54|1183.98|1166.18|28
1652168820000|2022-05-10 07:47:00|1183.97|1166.17|1183.29|1165.49|1183.97|1166.17|1183.29|1165.49|17
1652168830000|2022-05-10 07:47:10|1183.3|1165.5|1184.4|1166.6|1184.4|1166.6|1183.3|1165.5|26
1652168840000|2022-05-10 07:47:20|1184.38|1166.58|1183.43|1165.63|1184.38|1166.58|1183.43|1165.63|14
1652168850000|2022-05-10 07:47:30|1183.47|1165.67|1182.8|1165|1183.66|1165.86|1182.6|1164.8|20
1652168860000|2022-05-10 07:47:40|1182.99|1165.19|1182.51|1164.71|1183.07|1165.27|1182.49|1164.69|15
1652168870000|2022-05-10 07:47:50|1182.6|1164.8|1183.46|1165.66|1183.5|1165.7|1181.84|1164.04|28
1652168880000|2022-05-10 07:48:00|1183.48|1165.68|1182.43|1164.63|1183.49|1165.69|1182.09|1164.29|24
1652168890000|2022-05-10 07:48:10|1182.57|1164.77|1182.75|1164.95|1182.85|1165.05|1182.19|1164.39|30
1652168900000|2022-05-10 07:48:20|1182.76|1164.96|1183.39|1165.59|1183.41|1165.61|1182.62|1164.82|25
1652168910000|2022-05-10 07:48:30|1183.4|1165.6|1182.06|1164.26|1183.68|1165.88|1182.06|1164.26|26
1652168920000|2022-05-10 07:48:40|1182.21|1164.41|1182.47|1164.67|1182.47|1164.67|1182.21|1164.41|18
1652168930000|2022-05-10 07:48:50|1182.45|1164.65|1182.76|1164.96|1183.4|1165.6|1182.45|1164.65|16
1652168940000|2022-05-10 07:49:00|1183.24|1165.44|1183.46|1165.66|1183.46|1165.66|1182.66|1164.86|17
1652168950000|2022-05-10 07:49:10|1183.39|1165.59|1184.93|1167.13|1184.93|1167.13|1183.39|1165.59|24
1652168960000|2022-05-10 07:49:20|1184.99|1167.19|1186.4|1168.6|1186.4|1168.6|1184.99|1167.19|23
1652168970000|2022-05-10 07:49:30|1186.32|1168.52|1184.93|1167.13|1186.32|1168.52|1184.87|1167.07|20
1652168980000|2022-05-10 07:49:40|1184.63|1166.83|1183.74|1165.94|1184.88|1167.08|1183.74|1165.94|28
1652168990000|2022-05-10 07:49:50|1183.62|1165.82|1184.21|1166.41|1184.57|1166.77|1183.62|1165.82|34
1652169000000|2022-05-10 07:50:00|1184.33|1166.53|1185.96|1168.16|1185.96|1168.16|1184.22|1166.42|24
1652169010000|2022-05-10 07:50:10|1185.71|1167.91|1185.6|1167.8|1186.4|1168.6|1185.52|1167.72|19
1652169020000|2022-05-10 07:50:20|1185.52|1167.72|1185.98|1168.18|1185.98|1168.18|1185.52|1167.72|18
1652169030000|2022-05-10 07:50:30|1185.91|1168.11|1186.05|1168.25|1186.48|1168.68|1185.76|1167.96|18
1652169040000|2022-05-10 07:50:40|1185.68|1167.88|1186.4|1168.6|1186.4|1168.6|1185.54|1167.74|12
1652169050000|2022-05-10 07:50:50|1186.44|1168.64|1186.88|1169.08|1187.37|1169.57|1186.4|1168.6|16
1652169060000|2022-05-10 07:51:00|1186.54|1168.74|1187.69|1169.89|1187.69|1169.89|1186.5|1168.7|25
1652169070000|2022-05-10 07:51:10|1187.9|1170.1|1188.62|1170.82|1188.62|1170.82|1187.77|1169.97|18
1652169080000|2022-05-10 07:51:20|1189.12|1171.32|1190.22|1172.42|1190.45|1172.65|1189.12|1171.32|23
1652169090000|2022-05-10 07:51:30|1190.24|1172.44|1189.42|1171.62|1190.4|1172.6|1189.42|1171.62|15
1652169100000|2022-05-10 07:51:40|1189.11|1171.31|1189.39|1171.59|1189.43|1171.63|1188.46|1170.66|22
1652169110000|2022-05-10 07:51:50|1189.38|1171.58|1189.37|1171.57|1189.43|1171.63|1188.64|1170.84|25
1652169120000|2022-05-10 07:52:00|1189.32|1171.52|1187.54|1169.74|1189.39|1171.59|1187.51|1169.71|26
1652169130000|2022-05-10 07:52:10|1187.61|1169.81|1187.38|1169.58|1188.17|1170.37|1187.37|1169.57|22
1652169140000|2022-05-10 07:52:20|1187.27|1169.47|1184.81|1167.01|1187.27|1169.47|1184.81|1167.01|30
1652169150000|2022-05-10 07:52:30|1184.71|1166.91|1183.96|1166.16|1184.74|1166.94|1183.62|1165.82|24
1652169160000|2022-05-10 07:52:40|1183.93|1166.13|1185.37|1167.57|1185.37|1167.57|1183.56|1165.76|24
1652169170000|2022-05-10 07:52:50|1185.36|1167.56|1185.25|1167.45|1185.55|1167.75|1185.19|1167.39|28
1652169180000|2022-05-10 07:53:00|1185.04|1167.24|1184.53|1166.73|1185.05|1167.25|1184.46|1166.66|26
1652169190000|2022-05-10 07:53:10|1184.55|1166.75|1185.67|1167.87|1185.73|1167.93|1184.55|1166.75|31
1652169200000|2022-05-10 07:53:20|1185.76|1167.96|1185.51|1167.71|1185.81|1168.01|1185.51|1167.71|17
1652169210000|2022-05-10 07:53:30|1185.52|1167.72|1183.73|1165.93|1185.52|1167.72|1183.73|1165.93|29
1652169220000|2022-05-10 07:53:40|1183.55|1165.75|1183.44|1165.64|1183.7|1165.9|1183.27|1165.47|19
1652169230000|2022-05-10 07:53:50|1183.4|1165.6|1184.43|1166.63|1184.43|1166.63|1183.4|1165.6|23
1652169240000|2022-05-10 07:54:00|1184.45|1166.65|1183.7|1165.9|1184.49|1166.69|1183.69|1165.89|18
1652169250000|2022-05-10 07:54:10|1183.71|1165.91|1183.72|1165.92|1183.77|1165.97|1183.42|1165.62|14
1652169260000|2022-05-10 07:54:20|1183.73|1165.93|1182.44|1164.64|1183.73|1165.93|1182.37|1164.57|16
1652169270000|2022-05-10 07:54:30|1182.36|1164.56|1183.4|1165.6|1183.4|1165.6|1182.36|1164.56|17
1652169280000|2022-05-10 07:54:40|1183.25|1165.45|1182.11|1164.31|1183.27|1165.47|1182.11|1164.31|24
1652169290000|2022-05-10 07:54:50|1182.03|1164.23|1181.39|1163.59|1182.03|1164.23|1181.13|1163.33|29
1652169300000|2022-05-10 07:55:00|1181.74|1163.94|1182.38|1164.58|1182.4|1164.6|1181.61|1163.81|28
1652169310000|2022-05-10 07:55:10|1182.39|1164.59|1182.5|1164.7|1182.64|1164.84|1182.35|1164.55|22
1652169320000|2022-05-10 07:55:20|1182.54|1164.74|1182.46|1164.66|1182.57|1164.77|1182.35|1164.55|22
1652169330000|2022-05-10 07:55:30|1182.6|1164.8|1182.38|1164.58|1182.66|1164.86|1181.97|1164.17|29
1652169340000|2022-05-10 07:55:40|1182.48|1164.68|1182.46|1164.66|1182.53|1164.73|1182.29|1164.49|26
1652169350000|2022-05-10 07:55:50|1182.45|1164.65|1184.52|1166.72|1184.52|1166.72|1182.45|1164.65|20
1652169360000|2022-05-10 07:56:00|1184.51|1166.71|1184.94|1167.14|1185.42|1167.62|1184.4|1166.6|23
1652169370000|2022-05-10 07:56:10|1184.67|1166.87|1185.5|1167.7|1185.51|1167.71|1184.54|1166.74|24
1652169380000|2022-05-10 07:56:20|1185.51|1167.71|1185.55|1167.75|1186.35|1168.55|1185.18|1167.38|28
1652169390000|2022-05-10 07:56:30|1185.57|1167.77|1185.02|1167.22|1185.62|1167.82|1185|1167.2|26
1652169400000|2022-05-10 07:56:40|1184.73|1166.93|1184.51|1166.71|1184.77|1166.97|1184.33|1166.53|20
1652169410000|2022-05-10 07:56:50|1184.42|1166.62|1184.43|1166.63|1184.46|1166.66|1184.39|1166.59|17
1652169420000|2022-05-10 07:57:00|1184.42|1166.62|1184.35|1166.55|1184.42|1166.62|1184.31|1166.51|12
1652169430000|2022-05-10 07:57:10|1184.31|1166.51|1184.28|1166.48|1184.38|1166.58|1183.67|1165.87|16
1652169440000|2022-05-10 07:57:20|1184.33|1166.53|1185.37|1167.57|1185.37|1167.57|1184.33|1166.53|19
1652169450000|2022-05-10 07:57:30|1185.39|1167.59|1186.37|1168.57|1186.4|1168.6|1185.39|1167.59|24
1652169460000|2022-05-10 07:57:40|1186.35|1168.55|1183.75|1165.95|1186.35|1168.55|1183.75|1165.95|29
1652169470000|2022-05-10 07:57:50|1183.6|1165.8|1182.56|1164.76|1183.6|1165.8|1182.38|1164.58|31
1652169480000|2022-05-10 07:58:00|1182.49|1164.69|1181.51|1163.71|1182.61|1164.81|1181.51|1163.71|26
1652169490000|2022-05-10 07:58:10|1181.54|1163.74|1182.49|1164.69|1182.68|1164.88|1181.54|1163.74|23
1652169500000|2022-05-10 07:58:20|1182.58|1164.78|1182.69|1164.89|1182.99|1165.19|1182.52|1164.72|26
1652169510000|2022-05-10 07:58:30|1182.63|1164.83|1182.38|1164.58|1182.63|1164.83|1181.79|1163.99|21
1652169520000|2022-05-10 07:58:40|1182.35|1164.55|1182.47|1164.67|1182.68|1164.88|1182.14|1164.34|18
1652169530000|2022-05-10 07:58:50|1182.54|1164.74|1181.96|1164.16|1182.54|1164.74|1181.96|1164.16|13
1652169540000|2022-05-10 07:59:00|1181.77|1163.97|1182.45|1164.65|1182.45|1164.65|1181.77|1163.97|10
1652169550000|2022-05-10 07:59:10|1182.42|1164.62|1182.55|1164.75|1182.62|1164.82|1182.42|1164.62|21
1652169560000|2022-05-10 07:59:20|1182.6|1164.8|1183.41|1165.61|1183.41|1165.61|1182.6|1164.8|13
1652169570000|2022-05-10 07:59:30|1183.42|1165.62|1182.5|1164.7|1183.42|1165.62|1182.34|1164.54|20
1652169580000|2022-05-10 07:59:40|1182.57|1164.77|1181.28|1163.48|1182.57|1164.77|1181.28|1163.48|29
1652169590000|2022-05-10 07:59:50|1181.26|1163.46|1179.97|1162.17|1181.26|1163.46|1179.97|1162.17|26
1652169600000|2022-05-10 08:00:00|1179.85|1162.05|1179.42|1161.62|1179.85|1162.05|1178.81|1161.01|30
1652169610000|2022-05-10 08:00:10|1179.46|1161.66|1180.07|1162.27|1180.39|1162.59|1179.18|1161.38|18
1652169620000|2022-05-10 08:00:20|1179.68|1161.88|1179.41|1161.61|1180.09|1162.29|1179.41|1161.61|18
1652169630000|2022-05-10 08:00:30|1179.4|1161.6|1179.38|1161.58|1179.42|1161.62|1178.85|1161.05|19
1652169640000|2022-05-10 08:00:40|1179.39|1161.59|1178.43|1160.63|1179.5|1161.7|1178.43|1160.63|18
1652169650000|2022-05-10 08:00:50|1178.34|1160.54|1177.6|1159.8|1178.45|1160.65|1177.6|1159.8|20
1652169660000|2022-05-10 08:01:00|1177.55|1159.75|1179.38|1161.58|1179.41|1161.61|1177.52|1159.72|23
1652169670000|2022-05-10 08:01:10|1179.41|1161.61|1179.78|1161.98|1180.46|1162.66|1179.41|1161.61|23
1652169680000|2022-05-10 08:01:20|1179.7|1161.9|1179.47|1161.67|1179.73|1161.93|1179.47|1161.67|10
1652169690000|2022-05-10 08:01:30|1179.41|1161.61|1179.39|1161.59|1179.41|1161.61|1178.61|1160.81|17
1652169700000|2022-05-10 08:01:40|1179.42|1161.62|1179.5|1161.7|1179.55|1161.75|1179.37|1161.57|17
1652169710000|2022-05-10 08:01:50|1179.47|1161.67|1180.69|1162.89|1181.43|1163.63|1179.47|1161.67|27
1652169720000|2022-05-10 08:02:00|1180.68|1162.88|1181.38|1163.58|1181.38|1163.58|1180.51|1162.71|19
1652169730000|2022-05-10 08:02:10|1181.36|1163.56|1181.4|1163.6|1181.42|1163.62|1180.75|1162.95|23
1652169740000|2022-05-10 08:02:20|1181.47|1163.67|1182.13|1164.33|1182.39|1164.59|1181.47|1163.67|21
1652169750000|2022-05-10 08:02:30|1182.29|1164.49|1181.6|1163.8|1182.37|1164.57|1181.55|1163.75|19
1652169760000|2022-05-10 08:02:40|1181.49|1163.69|1181.67|1163.87|1181.67|1163.87|1181.49|1163.69|4
1652169770000|2022-05-10 08:02:50|1181.5|1163.7|1182.23|1164.43|1182.43|1164.63|1181.5|1163.7|28
1652169780000|2022-05-10 08:03:00|1182.37|1164.57|1182.8|1165|1182.96|1165.16|1182.35|1164.55|22
1652169790000|2022-05-10 08:03:10|1182.79|1164.99|1185.33|1167.53|1185.4|1167.6|1182.79|1164.99|23
1652169800000|2022-05-10 08:03:20|1185.4|1167.6|1186.55|1168.75|1186.7|1168.9|1185.35|1167.55|23
1652169810000|2022-05-10 08:03:30|1186.53|1168.73|1185.98|1168.18|1187.33|1169.53|1185.98|1168.18|16
1652169820000|2022-05-10 08:03:40|1185.45|1167.65|1185.36|1167.56|1185.47|1167.67|1185|1167.2|18
1652169830000|2022-05-10 08:03:50|1185.35|1167.55|1185.36|1167.56|1185.4|1167.6|1184.9|1167.1|20
1652169840000|2022-05-10 08:04:00|1185.4|1167.6|1185.3|1167.5|1185.4|1167.6|1184.74|1166.94|29
1652169850000|2022-05-10 08:04:10|1185.26|1167.46|1184.74|1166.94|1185.37|1167.57|1184.54|1166.74|28
1652169860000|2022-05-10 08:04:20|1184.62|1166.82|1184.54|1166.74|1184.62|1166.82|1184.52|1166.72|8
1652169870000|2022-05-10 08:04:30|1184.56|1166.76|1184.22|1166.42|1184.56|1166.76|1184.22|1166.42|13
1652169880000|2022-05-10 08:04:40|1184.18|1166.38|1184.58|1166.78|1184.58|1166.78|1183.91|1166.11|19
1652169890000|2022-05-10 08:04:50|1184.59|1166.79|1185.47|1167.67|1185.65|1167.85|1184.59|1166.79|27
1652169900000|2022-05-10 08:05:00|1185.56|1167.76|1186.68|1168.88|1186.74|1168.94|1185.29|1167.49|33
1652169910000|2022-05-10 08:05:10|1187.4|1169.6|1187.36|1169.56|1188.2|1170.4|1187.32|1169.52|16
1652169920000|2022-05-10 08:05:20|1187.4|1169.6|1187.9|1170.1|1188.4|1170.6|1187.4|1169.6|7
1652169930000|2022-05-10 08:05:30|1187.51|1169.71|1187.35|1169.55|1187.55|1169.75|1187.03|1169.23|13
1652169940000|2022-05-10 08:05:40|1187.1|1169.3|1187.4|1169.6|1187.4|1169.6|1187.1|1169.3|7
1652169950000|2022-05-10 08:05:50|1187.38|1169.58|1186.55|1168.75|1187.4|1169.6|1186.52|1168.72|9
1652169960000|2022-05-10 08:06:00|1186.64|1168.84|1185.76|1167.96|1186.65|1168.85|1185.76|1167.96|18
1652169970000|2022-05-10 08:06:10|1185.8|1168|1185.73|1167.93|1187.15|1169.35|1185.73|1167.93|29
1652169980000|2022-05-10 08:06:20|1185.74|1167.94|1184.87|1167.07|1185.74|1167.94|1184.63|1166.83|23
1652169990000|2022-05-10 08:06:30|1185.23|1167.43|1184.89|1167.09|1185.29|1167.49|1184.31|1166.51|32
1652170000000|2022-05-10 08:06:40|1184.55|1166.75|1184.91|1167.11|1185.39|1167.59|1184.55|1166.75|26
1652170010000|2022-05-10 08:06:50|1185.25|1167.45|1184.75|1166.95|1185.4|1167.6|1184.75|1166.95|13
1652170020000|2022-05-10 08:07:00|1184.5|1166.7|1185.38|1167.58|1185.46|1167.66|1184.5|1166.7|23
1652170030000|2022-05-10 08:07:10|1185.39|1167.59|1185.23|1167.43|1185.44|1167.64|1185.21|1167.41|13
1652170040000|2022-05-10 08:07:20|1185.22|1167.42|1186.26|1168.46|1186.26|1168.46|1184.96|1167.16|22
1652170050000|2022-05-10 08:07:30|1186.27|1168.47|1187.4|1169.6|1187.4|1169.6|1186.27|1168.47|22
1652170060000|2022-05-10 08:07:40|1187.35|1169.55|1188.51|1170.71|1188.51|1170.71|1187.35|1169.55|18
1652170070000|2022-05-10 08:07:50|1188.54|1170.74|1191.19|1173.39|1191.4|1173.6|1188.54|1170.74|27
1652170080000|2022-05-10 08:08:00|1191.4|1173.6|1193.22|1175.42|1193.36|1175.56|1191.3|1173.5|22
1652170090000|2022-05-10 08:08:10|1193.3|1175.5|1193.82|1176.02|1194.4|1176.6|1193.3|1175.5|18
1652170100000|2022-05-10 08:08:20|1194.28|1176.48|1194.3|1176.5|1194.45|1176.65|1194.21|1176.41|11
1652170110000|2022-05-10 08:08:30|1194.31|1176.51|1195.6|1177.8|1195.6|1177.8|1194.25|1176.45|16
1652170120000|2022-05-10 08:08:40|1195.47|1177.67|1195.44|1177.64|1196.32|1178.52|1195.44|1177.64|19
1652170130000|2022-05-10 08:08:50|1195.8|1178|1194.52|1176.72|1195.8|1178|1194.48|1176.68|17
1652170140000|2022-05-10 08:09:00|1194.54|1176.74|1194.79|1176.99|1195.3|1177.5|1194.44|1176.64|21
1652170150000|2022-05-10 08:09:10|1194.96|1177.16|1194.34|1176.54|1195.42|1177.62|1193.81|1176.01|28
1652170160000|2022-05-10 08:09:20|1194.22|1176.42|1194.36|1176.56|1194.4|1176.6|1194.21|1176.41|14
1652170170000|2022-05-10 08:09:30|1194.37|1176.57|1194.45|1176.65|1194.46|1176.66|1194.36|1176.56|14
1652170180000|2022-05-10 08:09:40|1194.41|1176.61|1195.5|1177.7|1196.02|1178.22|1194.41|1176.61|21
1652170190000|2022-05-10 08:09:50|1195.52|1177.72|1196.55|1178.75|1196.55|1178.75|1195.52|1177.72|12
1652170200000|2022-05-10 08:10:00|1196.5|1178.7|1196.85|1179.05|1197.15|1179.35|1195.81|1178.01|18
1652170210000|2022-05-10 08:10:10|1197.16|1179.36|1198.4|1180.6|1198.4|1180.6|1196.57|1178.77|27
1652170220000|2022-05-10 08:10:20|1198.44|1180.64|1197.75|1179.95|1198.7|1180.9|1197.48|1179.68|17
1652170230000|2022-05-10 08:10:30|1197.8|1180|1197.17|1179.37|1197.8|1180|1196.94|1179.14|13
1652170240000|2022-05-10 08:10:40|1197.22|1179.42|1195.83|1178.03|1197.25|1179.45|1195.48|1177.68|24
1652170250000|2022-05-10 08:10:50|1196.18|1178.38|1195.31|1177.51|1196.34|1178.54|1195.28|1177.48|21
1652170260000|2022-05-10 08:11:00|1195.32|1177.52|1196.25|1178.45|1196.29|1178.49|1195.22|1177.42|25
1652170270000|2022-05-10 08:11:10|1196.28|1178.48|1194.45|1176.65|1196.28|1178.48|1194.44|1176.64|17
1652170280000|2022-05-10 08:11:20|1194.6|1176.8|1194.6|1176.8|1195.35|1177.55|1194.4|1176.6|20
1652170290000|2022-05-10 08:11:30|1194.38|1176.58|1193.75|1175.95|1194.7|1176.9|1193.45|1175.65|24
1652170300000|2022-05-10 08:11:40|1193.74|1175.94|1192.48|1174.68|1193.74|1175.94|1192.42|1174.62|23
1652170310000|2022-05-10 08:11:50|1192.49|1174.69|1192.22|1174.42|1192.49|1174.69|1191.37|1173.57|24
1652170320000|2022-05-10 08:12:00|1192.19|1174.39|1192.23|1174.43|1192.35|1174.55|1192.07|1174.27|20
1652170330000|2022-05-10 08:12:10|1192.22|1174.42|1190.32|1172.52|1192.4|1174.6|1190.26|1172.46|22
1652170340000|2022-05-10 08:12:20|1190.4|1172.6|1191.4|1173.6|1191.56|1173.76|1190.2|1172.4|16
1652170350000|2022-05-10 08:12:30|1191.6|1173.8|1189.4|1171.6|1191.6|1173.8|1188.73|1170.93|27
1652170360000|2022-05-10 08:12:40|1189.3|1171.5|1188.27|1170.47|1189.32|1171.52|1188.1|1170.3|25
1652170370000|2022-05-10 08:12:50|1188.4|1170.6|1188.5|1170.7|1188.5|1170.7|1186.92|1169.12|22
1652170380000|2022-05-10 08:13:00|1188.53|1170.73|1187.3|1169.5|1189.2|1171.4|1187.3|1169.5|21
1652170390000|2022-05-10 08:13:10|1187.49|1169.69|1185.75|1167.95|1187.49|1169.69|1185.75|1167.95|11
1652170400000|2022-05-10 08:13:20|1185.61|1167.81|1184.23|1166.43|1186.11|1168.31|1184.22|1166.42|24
1652170410000|2022-05-10 08:13:30|1184.15|1166.35|1183.54|1165.74|1184.15|1166.35|1183.54|1165.74|10
1652170420000|2022-05-10 08:13:40|1183.51|1165.71|1182.55|1164.75|1183.63|1165.83|1181.89|1164.09|24
1652170430000|2022-05-10 08:13:50|1182.33|1164.53|1182.4|1164.6|1182.55|1164.75|1181.71|1163.91|21
1652170440000|2022-05-10 08:14:00|1182.9|1165.1|1182.92|1165.12|1184.16|1166.36|1182.3|1164.5|13
1652170450000|2022-05-10 08:14:10|1182.88|1165.08|1182.28|1164.48|1183.27|1165.47|1181.39|1163.59|17
1652170460000|2022-05-10 08:14:20|1182.3|1164.5|1182.48|1164.68|1183.32|1165.52|1182.24|1164.44|18
1652170470000|2022-05-10 08:14:30|1182.56|1164.76|1182.79|1164.99|1182.79|1164.99|1182.4|1164.6|7
1652170480000|2022-05-10 08:14:40|1183.06|1165.26|1182.48|1164.68|1183.33|1165.53|1182.47|1164.67|22
1652170490000|2022-05-10 08:14:50|1182.73|1164.93|1182.51|1164.71|1182.73|1164.93|1182.4|1164.6|13
1652170500000|2022-05-10 08:15:00|1182.48|1164.68|1183.21|1165.41|1183.21|1165.41|1182.48|1164.68|21
1652170510000|2022-05-10 08:15:10|1183.54|1165.74|1185.23|1167.43|1186.34|1168.54|1183.3|1165.5|31
1652170520000|2022-05-10 08:15:20|1185.31|1167.51|1187.2|1169.4|1187.4|1169.6|1185.31|1167.51|24
1652170530000|2022-05-10 08:15:30|1187.26|1169.46|1187.24|1169.44|1188.32|1170.52|1186.83|1169.03|26
1652170540000|2022-05-10 08:15:40|1187.06|1169.26|1190.23|1172.43|1190.23|1172.43|1187.06|1169.26|30
1652170550000|2022-05-10 08:15:50|1189.47|1171.67|1189.47|1171.67|1189.69|1171.89|1189.2|1171.4|24
1652170560000|2022-05-10 08:16:00|1189.49|1171.69|1191.07|1173.27|1191.62|1173.82|1189.49|1171.69|27
1652170570000|2022-05-10 08:16:10|1191.26|1173.46|1192.27|1174.47|1192.3|1174.5|1191.26|1173.46|24
1652170580000|2022-05-10 08:16:20|1191.97|1174.17|1192.51|1174.71|1193.19|1175.39|1191.97|1174.17|24
1652170590000|2022-05-10 08:16:30|1192.54|1174.74|1192.39|1174.59|1192.94|1175.14|1192.24|1174.44|23
1652170600000|2022-05-10 08:16:40|1192.4|1174.6|1191.16|1173.36|1192.4|1174.6|1191.15|1173.35|20
1652170610000|2022-05-10 08:16:50|1191.15|1173.35|1192.12|1174.32|1192.3|1174.5|1191.15|1173.35|9
1652170620000|2022-05-10 08:17:00|1192.3|1174.5|1190.35|1172.55|1192.3|1174.5|1190.31|1172.51|26
1652170630000|2022-05-10 08:17:10|1190.29|1172.49|1190.24|1172.44|1190.3|1172.5|1189.93|1172.13|20
1652170640000|2022-05-10 08:17:20|1190.3|1172.5|1191.27|1173.47|1191.32|1173.52|1190.3|1172.5|25
1652170650000|2022-05-10 08:17:30|1191.22|1173.42|1191.26|1173.46|1191.32|1173.52|1190.24|1172.44|22
1652170660000|2022-05-10 08:17:40|1191.27|1173.47|1190.3|1172.5|1191.4|1173.6|1190.26|1172.46|22
1652170670000|2022-05-10 08:17:50|1190.42|1172.62|1189.33|1171.53|1190.42|1172.62|1189.16|1171.36|25
1652170680000|2022-05-10 08:18:00|1189.32|1171.52|1192.19|1174.39|1192.19|1174.39|1189.32|1171.52|30
1652170690000|2022-05-10 08:18:10|1192.2|1174.4|1193.86|1176.06|1194.68|1176.88|1192.2|1174.4|30
1652170700000|2022-05-10 08:18:20|1194.15|1176.35|1193.15|1175.35|1194.17|1176.37|1192.37|1174.57|32
1652170710000|2022-05-10 08:18:30|1193.16|1175.36|1193.22|1175.42|1193.3|1175.5|1193.1|1175.3|19
1652170720000|2022-05-10 08:18:40|1193.44|1175.64|1194.09|1176.29|1194.1|1176.3|1193.21|1175.41|19
1652170730000|2022-05-10 08:18:50|1194.08|1176.28|1193.2|1175.4|1194.27|1176.47|1192.71|1174.91|20
1652170740000|2022-05-10 08:19:00|1193.27|1175.47|1192.73|1174.93|1193.27|1175.47|1192.25|1174.45|22
1652170750000|2022-05-10 08:19:10|1192.52|1174.72|1192.3|1174.5|1193.4|1175.6|1192.28|1174.48|26
1652170760000|2022-05-10 08:19:20|1192.31|1174.51|1192.32|1174.52|1192.41|1174.61|1192.14|1174.34|20
1652170770000|2022-05-10 08:19:30|1192.26|1174.46|1192.27|1174.47|1192.44|1174.64|1192.04|1174.24|11
1652170780000|2022-05-10 08:19:40|1192.36|1174.56|1193.12|1175.32|1193.12|1175.32|1192.21|1174.41|21
1652170790000|2022-05-10 08:19:50|1193.11|1175.31|1193.12|1175.32|1193.12|1175.32|1193.03|1175.23|11
1652170800000|2022-05-10 08:20:00|1193.11|1175.31|1193.07|1175.27|1193.22|1175.42|1192.59|1174.79|12
1652170810000|2022-05-10 08:20:10|1193.19|1175.39|1194.41|1176.61|1194.66|1176.86|1192.59|1174.79|23
1652170820000|2022-05-10 08:20:20|1194.94|1177.14|1195.09|1177.29|1196.34|1178.54|1194.94|1177.14|25
1652170830000|2022-05-10 08:20:30|1195.19|1177.39|1194.65|1176.85|1195.19|1177.39|1194.22|1176.42|27
1652170840000|2022-05-10 08:20:40|1195.4|1177.6|1195.17|1177.37|1195.4|1177.6|1194.89|1177.09|21
1652170850000|2022-05-10 08:20:50|1195.18|1177.38|1194.88|1177.08|1195.2|1177.4|1194.72|1176.92|20
1652170860000|2022-05-10 08:21:00|1194.89|1177.09|1195.85|1178.05|1195.92|1178.12|1194.66|1176.86|24
1652170870000|2022-05-10 08:21:10|1195.31|1177.51|1194.43|1176.63|1195.59|1177.79|1194.28|1176.48|28
1652170880000|2022-05-10 08:21:20|1194.79|1176.99|1194.99|1177.19|1195.38|1177.58|1194.79|1176.99|17
1652170890000|2022-05-10 08:21:30|1194.93|1177.13|1193.98|1176.18|1195.3|1177.5|1193.64|1175.84|27
1652170900000|2022-05-10 08:21:40|1193.97|1176.17|1193|1175.2|1194.33|1176.53|1193|1175.2|22
1652170910000|2022-05-10 08:21:50|1192.98|1175.18|1192.24|1174.44|1193.11|1175.31|1191.76|1173.96|26
1652170920000|2022-05-10 08:22:00|1192.3|1174.5|1190.71|1172.91|1192.3|1174.5|1190.36|1172.56|35
1652170930000|2022-05-10 08:22:10|1190.81|1173.01|1190.11|1172.31|1191.23|1173.43|1190.1|1172.3|28
1652170940000|2022-05-10 08:22:20|1190.33|1172.53|1189.98|1172.18|1191.3|1173.5|1189.98|1172.18|22
1652170950000|2022-05-10 08:22:30|1190.23|1172.43|1192.09|1174.29|1192.16|1174.36|1190.22|1172.42|27
1652170960000|2022-05-10 08:22:40|1191.88|1174.08|1193.33|1175.53|1193.4|1175.6|1191.34|1173.54|27
1652170970000|2022-05-10 08:22:50|1193.4|1175.6|1194.3|1176.5|1194.4|1176.6|1192.71|1174.91|27
1652170980000|2022-05-10 08:23:00|1194.29|1176.49|1194.28|1176.48|1194.4|1176.6|1193.4|1175.6|21
1652170990000|2022-05-10 08:23:10|1194.26|1176.46|1194.28|1176.48|1194.3|1176.5|1193.88|1176.08|10
1652171000000|2022-05-10 08:23:20|1194.35|1176.55|1195.36|1177.56|1195.36|1177.56|1193.97|1176.17|21
1652171010000|2022-05-10 08:23:30|1195.24|1177.44|1194.01|1176.21|1195.39|1177.59|1193.26|1175.46|26
1652171020000|2022-05-10 08:23:40|1193.55|1175.75|1193.34|1175.54|1193.55|1175.75|1193.21|1175.41|19
1652171030000|2022-05-10 08:23:50|1193.35|1175.55|1193.36|1175.56|1194.1|1176.3|1192.93|1175.13|24
1652171040000|2022-05-10 08:24:00|1193.17|1175.37|1192.42|1174.62|1193.38|1175.58|1192.42|1174.62|23
1652171050000|2022-05-10 08:24:10|1192.21|1174.41|1193.22|1175.42|1193.23|1175.43|1191.2|1173.4|36
1652171060000|2022-05-10 08:24:20|1193.04|1175.24|1193.38|1175.58|1194.29|1176.49|1193.04|1175.24|31
1652171070000|2022-05-10 08:24:30|1193.36|1175.56|1192.51|1174.71|1193.49|1175.69|1192.51|1174.71|16
1652171080000|2022-05-10 08:24:40|1192.37|1174.57|1193.22|1175.42|1193.32|1175.52|1192.34|1174.54|20
1652171090000|2022-05-10 08:24:50|1193.23|1175.43|1192.47|1174.67|1193.36|1175.56|1192.44|1174.64|13
1652171100000|2022-05-10 08:25:00|1192.44|1174.64|1193.12|1175.32|1193.29|1175.49|1191.59|1173.79|27
1652171110000|2022-05-10 08:25:10|1193.11|1175.31|1192.6|1174.8|1193.65|1175.85|1192.49|1174.69|21
1652171120000|2022-05-10 08:25:20|1192.4|1174.6|1191.4|1173.6|1192.4|1174.6|1191.32|1173.52|27
1652171130000|2022-05-10 08:25:30|1191.35|1173.55|1190.27|1172.47|1191.55|1173.75|1189.32|1171.52|23
1652171140000|2022-05-10 08:25:40|1190.4|1172.6|1190.18|1172.38|1190.4|1172.6|1189.64|1171.84|19
1652171150000|2022-05-10 08:25:50|1190.19|1172.39|1190.31|1172.51|1190.31|1172.51|1189.4|1171.6|13
1652171160000|2022-05-10 08:26:00|1190.4|1172.6|1192.21|1174.41|1192.32|1174.52|1190.4|1172.6|21
1652171170000|2022-05-10 08:26:10|1192.08|1174.28|1191.9|1174.1|1192.19|1174.39|1191.9|1174.1|10
1652171180000|2022-05-10 08:26:20|1191.55|1173.75|1192.15|1174.35|1192.4|1174.6|1191.4|1173.6|15
1652171190000|2022-05-10 08:26:30|1192.01|1174.21|1192.2|1174.4|1192.31|1174.51|1191.81|1174.01|15
1652171200000|2022-05-10 08:26:40|1192.21|1174.41|1192.81|1175.01|1192.84|1175.04|1191.6|1173.8|19
1652171210000|2022-05-10 08:26:50|1192.97|1175.17|1193.33|1175.53|1193.55|1175.75|1192.85|1175.05|19
1652171220000|2022-05-10 08:27:00|1193.22|1175.42|1194.84|1177.04|1194.84|1177.04|1193.22|1175.42|28
1652171230000|2022-05-10 08:27:10|1194.37|1176.57|1193.65|1175.85|1194.4|1176.6|1193.65|1175.85|17
1652171240000|2022-05-10 08:27:20|1193.64|1175.84|1193.02|1175.22|1193.9|1176.1|1193.02|1175.22|14
1652171250000|2022-05-10 08:27:30|1193.3|1175.5|1192.24|1174.44|1193.32|1175.52|1192.23|1174.43|23
1652171260000|2022-05-10 08:27:40|1192.31|1174.51|1192.3|1174.5|1192.31|1174.51|1191.95|1174.15|12
1652171270000|2022-05-10 08:27:50|1192.31|1174.51|1193.47|1175.67|1193.83|1176.03|1192.31|1174.51|28
1652171280000|2022-05-10 08:28:00|1193.4|1175.6|1193.26|1175.46|1193.42|1175.62|1193.22|1175.42|17
1652171290000|2022-05-10 08:28:10|1193.25|1175.45|1193.26|1175.46|1193.45|1175.65|1192.3|1174.5|14
1652171300000|2022-05-10 08:28:20|1193.35|1175.55|1194.19|1176.39|1194.19|1176.39|1193.17|1175.37|23
1652171310000|2022-05-10 08:28:30|1194.13|1176.33|1195.21|1177.41|1195.23|1177.43|1193.93|1176.13|16
1652171320000|2022-05-10 08:28:40|1194.98|1177.18|1194.29|1176.49|1194.98|1177.18|1193.84|1176.04|20
1652171330000|2022-05-10 08:28:50|1194.11|1176.31|1193.95|1176.15|1194.4|1176.6|1193.48|1175.68|8
1652171340000|2022-05-10 08:29:00|1193.76|1175.96|1194.28|1176.48|1194.4|1176.6|1193.61|1175.81|15
1652171350000|2022-05-10 08:29:10|1194.19|1176.39|1195.11|1177.31|1195.15|1177.35|1193.93|1176.13|13
1652171360000|2022-05-10 08:29:20|1195.15|1177.35|1195.18|1177.38|1195.4|1177.6|1195.15|1177.35|4
1652171370000|2022-05-10 08:29:30|1195.26|1177.46|1195.18|1177.38|1195.35|1177.55|1195.18|1177.38|6
1652171380000|2022-05-10 08:29:40|1195.4|1177.6|1196.9|1179.1|1197.09|1179.29|1195.4|1177.6|13
1652171390000|2022-05-10 08:29:50|1196.82|1179.02|1196.21|1178.41|1196.82|1179.02|1195.27|1177.47|17
1652171400000|2022-05-10 08:30:00|1196.05|1178.25|1196.4|1178.6|1197.12|1179.32|1196.05|1178.25|15
1652171410000|2022-05-10 08:30:10|1196.25|1178.45|1197.33|1179.53|1197.4|1179.6|1196.24|1178.44|20
1652171420000|2022-05-10 08:30:20|1198.15|1180.35|1199.84|1182.04|1200.19|1182.39|1197.9|1180.1|25
1652171430000|2022-05-10 08:30:30|1199.88|1182.08|1200.4|1182.6|1200.4|1182.6|1199.4|1181.6|17
1652171440000|2022-05-10 08:30:40|1200.21|1182.41|1201.43|1183.63|1202.04|1184.24|1200.21|1182.41|15
1652171450000|2022-05-10 08:30:50|1201.3|1183.5|1200.95|1183.15|1201.41|1183.61|1200.91|1183.11|19
1652171460000|2022-05-10 08:31:00|1200.4|1182.6|1199.11|1181.31|1200.6|1182.8|1199.11|1181.31|16
1652171470000|2022-05-10 08:31:10|1199.1|1181.3|1198.23|1180.43|1199.4|1181.6|1198.21|1180.41|20
1652171480000|2022-05-10 08:31:20|1198.22|1180.42|1196.92|1179.12|1198.4|1180.6|1196.92|1179.12|18
1652171490000|2022-05-10 08:31:30|1197.39|1179.59|1196.39|1178.59|1197.4|1179.6|1196.3|1178.5|29
1652171500000|2022-05-10 08:31:40|1196.41|1178.61|1196.34|1178.54|1196.41|1178.61|1195.31|1177.51|31
1652171510000|2022-05-10 08:31:50|1196.4|1178.6|1196.33|1178.53|1196.4|1178.6|1196.21|1178.41|11
1652171520000|2022-05-10 08:32:00|1196.4|1178.6|1195.38|1177.58|1196.4|1178.6|1195.3|1177.5|18
1652171530000|2022-05-10 08:32:10|1195.31|1177.51|1194.42|1176.62|1195.55|1177.75|1194.28|1176.48|25
1652171540000|2022-05-10 08:32:20|1194.39|1176.59|1194.14|1176.34|1194.4|1176.6|1193.26|1175.46|27
1652171550000|2022-05-10 08:32:30|1194.07|1176.27|1194.14|1176.34|1194.4|1176.6|1194.07|1176.27|21
1652171560000|2022-05-10 08:32:40|1194.23|1176.43|1194.29|1176.49|1194.3|1176.5|1194.14|1176.34|11
1652171570000|2022-05-10 08:32:50|1194.4|1176.6|1193.4|1175.6|1194.4|1176.6|1193.38|1175.58|15
1652171580000|2022-05-10 08:33:00|1193.38|1175.58|1192.31|1174.51|1193.38|1175.58|1192.25|1174.45|17
1652171590000|2022-05-10 08:33:10|1192.32|1174.52|1190.83|1173.03|1192.33|1174.53|1190.83|1173.03|17
1652171600000|2022-05-10 08:33:20|1191.24|1173.44|1189.71|1171.91|1191.4|1173.6|1189.59|1171.79|22
1652171610000|2022-05-10 08:33:30|1189.7|1171.9|1190.24|1172.44|1190.32|1172.52|1189.51|1171.71|19
1652171620000|2022-05-10 08:33:40|1190.22|1172.42|1187.27|1169.47|1190.22|1172.42|1187.27|1169.47|36
1652171630000|2022-05-10 08:33:50|1188.16|1170.36|1187.8|1170|1188.4|1170.6|1187.64|1169.84|22
1652171640000|2022-05-10 08:34:00|1188.22|1170.42|1187.23|1169.43|1188.22|1170.42|1187.22|1169.42|16
1652171650000|2022-05-10 08:34:10|1187.18|1169.38|1187.15|1169.35|1187.63|1169.83|1186.76|1168.96|24
1652171660000|2022-05-10 08:34:20|1187.24|1169.44|1187.35|1169.55|1187.35|1169.55|1187.2|1169.4|19
1652171670000|2022-05-10 08:34:30|1187.28|1169.48|1188.25|1170.45|1188.27|1170.47|1187.28|1169.48|27
1652171680000|2022-05-10 08:34:40|1188.42|1170.62|1189.32|1171.52|1189.51|1171.71|1188.26|1170.46|18
1652171690000|2022-05-10 08:34:50|1189.31|1171.51|1189.37|1171.57|1189.4|1171.6|1188.61|1170.81|16
1652171700000|2022-05-10 08:35:00|1189.38|1171.58|1189.3|1171.5|1189.4|1171.6|1189.11|1171.31|18
1652171710000|2022-05-10 08:35:10|1189.31|1171.51|1191.32|1173.52|1191.32|1173.52|1189.3|1171.5|27
1652171720000|2022-05-10 08:35:20|1191.45|1173.65|1192.29|1174.49|1192.29|1174.49|1191.21|1173.41|26
1652171730000|2022-05-10 08:35:30|1192.31|1174.51|1193.03|1175.23|1193.03|1175.23|1192.28|1174.48|20
1652171740000|2022-05-10 08:35:40|1193.04|1175.24|1192.27|1174.47|1193.28|1175.48|1192.26|1174.46|17
1652171750000|2022-05-10 08:35:50|1192.38|1174.58|1192.16|1174.36|1193.25|1175.45|1192.07|1174.27|28
1652171760000|2022-05-10 08:36:00|1192.23|1174.43|1194.23|1176.43|1194.23|1176.43|1192.23|1174.43|25
1652171770000|2022-05-10 08:36:10|1194.26|1176.46|1195.32|1177.52|1195.58|1177.78|1194.25|1176.45|24
1652171780000|2022-05-10 08:36:20|1195.33|1177.53|1193.39|1175.59|1195.37|1177.57|1193.38|1175.58|27
1652171790000|2022-05-10 08:36:30|1193.5|1175.7|1193.28|1175.48|1193.57|1175.77|1193.25|1175.45|22
1652171800000|2022-05-10 08:36:40|1193.29|1175.49|1191.39|1173.59|1193.31|1175.51|1191.36|1173.56|16
1652171810000|2022-05-10 08:36:50|1191.4|1173.6|1191.26|1173.46|1191.47|1173.67|1191.24|1173.44|12
1652171820000|2022-05-10 08:37:00|1191.45|1173.65|1190.14|1172.34|1191.45|1173.65|1190.14|1172.34|23
1652171830000|2022-05-10 08:37:10|1190.12|1172.32|1188.43|1170.63|1190.22|1172.42|1188.43|1170.63|25
1652171840000|2022-05-10 08:37:20|1188.42|1170.62|1188.24|1170.44|1189.27|1171.47|1188.22|1170.42|26
1652171850000|2022-05-10 08:37:30|1188.46|1170.66|1189.95|1172.15|1190.26|1172.46|1188.46|1170.66|24
1652171860000|2022-05-10 08:37:40|1189.91|1172.11|1190.37|1172.57|1190.37|1172.57|1189.74|1171.94|19
1652171870000|2022-05-10 08:37:50|1190.36|1172.56|1191.49|1173.69|1191.49|1173.69|1190.36|1172.56|23
1652171880000|2022-05-10 08:38:00|1191.4|1173.6|1191.39|1173.59|1191.46|1173.66|1191.07|1173.27|14
1652171890000|2022-05-10 08:38:10|1191.17|1173.37|1191.39|1173.59|1191.43|1173.63|1191.17|1173.37|7
1652171900000|2022-05-10 08:38:20|1191.31|1173.51|1190.3|1172.5|1191.39|1173.59|1190.08|1172.28|13
1652171910000|2022-05-10 08:38:30|1190.4|1172.6|1191.41|1173.61|1192|1174.2|1190.4|1172.6|24
1652171920000|2022-05-10 08:38:40|1191.4|1173.6|1192.06|1174.26|1192.19|1174.39|1191.23|1173.43|17
1652171930000|2022-05-10 08:38:50|1192.21|1174.41|1193.15|1175.35|1193.15|1175.35|1192.21|1174.41|13
1652171940000|2022-05-10 08:39:00|1192.78|1174.98|1193.4|1175.6|1193.4|1175.6|1192.52|1174.72|16
1652171950000|2022-05-10 08:39:10|1193.29|1175.49|1192.79|1174.99|1193.4|1175.6|1192.79|1174.99|9
1652171960000|2022-05-10 08:39:20|1192.91|1175.11|1192.39|1174.59|1193.06|1175.26|1192.14|1174.34|12
1652171970000|2022-05-10 08:39:30|1192.12|1174.32|1192.36|1174.56|1192.39|1174.59|1191.4|1173.6|23
1652171980000|2022-05-10 08:39:40|1192.35|1174.55|1193.4|1175.6|1193.4|1175.6|1192.35|1174.55|18
1652171990000|2022-05-10 08:39:50|1193.43|1175.63|1193.84|1176.04|1194.35|1176.55|1193.43|1175.63|20
1652172000000|2022-05-10 08:40:00|1194.24|1176.44|1194.13|1176.33|1194.26|1176.46|1194.13|1176.33|13
1652172010000|2022-05-10 08:40:10|1193.96|1176.16|1193.95|1176.15|1194.4|1176.6|1193.86|1176.06|9
1652172020000|2022-05-10 08:40:20|1193.93|1176.13|1193.8|1176|1194.24|1176.44|1193.73|1175.93|13
1652172030000|2022-05-10 08:40:30|1193.4|1175.6|1192.26|1174.46|1193.4|1175.6|1192.21|1174.41|22
1652172040000|2022-05-10 08:40:40|1192.2|1174.4|1191.92|1174.12|1192.27|1174.47|1191.23|1173.43|27
1652172050000|2022-05-10 08:40:50|1191.97|1174.17|1192.21|1174.41|1192.32|1174.52|1191.97|1174.17|18
1652172060000|2022-05-10 08:41:00|1191.9|1174.1|1193.36|1175.56|1194.4|1176.6|1191.57|1173.77|32
1652172070000|2022-05-10 08:41:10|1193.4|1175.6|1191.37|1173.57|1193.4|1175.6|1191.35|1173.55|26
1652172080000|2022-05-10 08:41:20|1191.43|1173.63|1192.23|1174.43|1192.23|1174.43|1190.54|1172.74|26
1652172090000|2022-05-10 08:41:30|1192.24|1174.44|1191.27|1173.47|1192.34|1174.54|1191.1|1173.3|24
1652172100000|2022-05-10 08:41:40|1191.4|1173.6|1191.31|1173.51|1191.4|1173.6|1190.98|1173.18|11
1652172110000|2022-05-10 08:41:50|1190.9|1173.1|1191.3|1173.5|1191.51|1173.71|1190.85|1173.05|19
1652172120000|2022-05-10 08:42:00|1191.37|1173.57|1190.65|1172.85|1191.37|1173.57|1190.65|1172.85|15
1652172130000|2022-05-10 08:42:10|1190.4|1172.6|1190.96|1173.16|1191.17|1173.37|1190.26|1172.46|20
1652172140000|2022-05-10 08:42:20|1190.99|1173.19|1191.27|1173.47|1191.31|1173.51|1190.94|1173.14|12
1652172150000|2022-05-10 08:42:30|1191.19|1173.39|1191.19|1173.39|1191.32|1173.52|1190.63|1172.83|11
1652172160000|2022-05-10 08:42:40|1191.27|1173.47|1192.04|1174.24|1192.21|1174.41|1191.27|1173.47|25
1652172170000|2022-05-10 08:42:50|1192.3|1174.5|1193.45|1175.65|1193.45|1175.65|1192.3|1174.5|17
1652172180000|2022-05-10 08:43:00|1193.48|1175.68|1195.06|1177.26|1195.4|1177.6|1193.48|1175.68|19
1652172190000|2022-05-10 08:43:10|1195.21|1177.41|1193.77|1175.97|1195.21|1177.41|1193.08|1175.28|26
1652172200000|2022-05-10 08:43:20|1193.72|1175.92|1193.15|1175.35|1194.1|1176.3|1192.95|1175.15|29
1652172210000|2022-05-10 08:43:30|1193.3|1175.5|1193.25|1175.45|1193.35|1175.55|1192.15|1174.35|32
1652172220000|2022-05-10 08:43:40|1193.18|1175.38|1192.29|1174.49|1193.4|1175.6|1192.29|1174.49|23
1652172230000|2022-05-10 08:43:50|1192.27|1174.47|1190.73|1172.93|1192.44|1174.64|1190.73|1172.93|25
1652172240000|2022-05-10 08:44:00|1190.55|1172.75|1193.48|1175.68|1193.55|1175.75|1190.55|1172.75|35
1652172250000|2022-05-10 08:44:10|1193.49|1175.69|1194.48|1176.68|1194.51|1176.71|1192.85|1175.05|29
1652172260000|2022-05-10 08:44:20|1194.74|1176.94|1195.04|1177.24|1195.4|1177.6|1194.74|1176.94|9
1652172270000|2022-05-10 08:44:30|1194.66|1176.86|1194.96|1177.16|1195.15|1177.35|1194.66|1176.86|6
1652172280000|2022-05-10 08:44:40|1194.97|1177.17|1194.73|1176.93|1194.97|1177.17|1194.11|1176.31|23
1652172290000|2022-05-10 08:44:50|1194.84|1177.04|1194.9|1177.1|1195.05|1177.25|1194.73|1176.93|9
1652172300000|2022-05-10 08:45:00|1194.74|1176.94|1196.84|1179.04|1196.9|1179.1|1194.74|1176.94|24
1652172310000|2022-05-10 08:45:10|1196.4|1178.6|1196.43|1178.63|1197.32|1179.52|1196.29|1178.49|25
1652172320000|2022-05-10 08:45:20|1196.28|1178.48|1196.75|1178.95|1197.3|1179.5|1196.28|1178.48|25
1652172330000|2022-05-10 08:45:30|1196.51|1178.71|1195.48|1177.68|1196.51|1178.71|1195.15|1177.35|27
1652172340000|2022-05-10 08:45:40|1195.46|1177.66|1193.32|1175.52|1195.46|1177.66|1193.26|1175.46|33
1652172350000|2022-05-10 08:45:50|1193.3|1175.5|1193.28|1175.48|1193.97|1176.17|1192.95|1175.15|31
1652172360000|2022-05-10 08:46:00|1193.32|1175.52|1190.69|1172.89|1193.33|1175.53|1190.69|1172.89|28
1652172370000|2022-05-10 08:46:10|1190.56|1172.76|1189.4|1171.6|1190.56|1172.76|1189.29|1171.49|31
1652172380000|2022-05-10 08:46:20|1189.41|1171.61|1188.57|1170.77|1190.14|1172.34|1188.57|1170.77|31
1652172390000|2022-05-10 08:46:30|1188.56|1170.76|1187.19|1169.39|1189.24|1171.44|1187.17|1169.37|32
1652172400000|2022-05-10 08:46:40|1187.17|1169.37|1187.21|1169.41|1187.3|1169.5|1187.17|1169.37|15
1652172410000|2022-05-10 08:46:50|1187.22|1169.42|1188.18|1170.38|1188.18|1170.38|1186.98|1169.18|20
1652172420000|2022-05-10 08:47:00|1188.19|1170.39|1188.4|1170.6|1189.1|1171.3|1187.98|1170.18|22
1652172430000|2022-05-10 08:47:10|1188.55|1170.75|1190.38|1172.58|1191.02|1173.22|1188.55|1170.75|29
1652172440000|2022-05-10 08:47:20|1190.65|1172.85|1191.22|1173.42|1191.4|1173.6|1190.65|1172.85|14
1652172450000|2022-05-10 08:47:30|1191.23|1173.43|1191.4|1173.6|1191.4|1173.6|1190.5|1172.7|22
1652172460000|2022-05-10 08:47:40|1191.35|1173.55|1192.41|1174.61|1192.41|1174.61|1191.31|1173.51|25
1652172470000|2022-05-10 08:47:50|1192.38|1174.58|1193.4|1175.6|1194.01|1176.21|1192.31|1174.51|24
1652172480000|2022-05-10 08:48:00|1193.57|1175.77|1195.24|1177.44|1195.4|1177.6|1193.57|1175.77|21
1652172490000|2022-05-10 08:48:10|1195.21|1177.41|1195.1|1177.3|1195.21|1177.41|1194.56|1176.76|23
1652172500000|2022-05-10 08:48:20|1195.09|1177.29|1195.69|1177.89|1195.69|1177.89|1194.65|1176.85|20
1652172510000|2022-05-10 08:48:30|1195.84|1178.04|1197.4|1179.6|1197.4|1179.6|1195.84|1178.04|19
1652172520000|2022-05-10 08:48:40|1197.36|1179.56|1196.76|1178.96|1197.57|1179.77|1196.5|1178.7|20
1652172530000|2022-05-10 08:48:50|1196.65|1178.85|1194.19|1176.39|1196.65|1178.85|1194|1176.2|30
1652172540000|2022-05-10 08:49:00|1193.49|1175.69|1192.31|1174.51|1194.09|1176.29|1192.28|1174.48|25
1652172550000|2022-05-10 08:49:10|1192.36|1174.56|1191.22|1173.42|1192.44|1174.64|1191.22|1173.42|22
1652172560000|2022-05-10 08:49:20|1191.27|1173.47|1190.18|1172.38|1191.27|1173.47|1189.54|1171.74|27
1652172570000|2022-05-10 08:49:30|1189.94|1172.14|1189.18|1171.38|1190.25|1172.45|1188.86|1171.06|23
1652172580000|2022-05-10 08:49:40|1189.37|1171.57|1189.95|1172.15|1190|1172.2|1189.19|1171.39|26
1652172590000|2022-05-10 08:49:50|1190.01|1172.21|1189.29|1171.49|1190.26|1172.46|1189.23|1171.43|19
1652172600000|2022-05-10 08:50:00|1189.17|1171.37|1189.95|1172.15|1189.95|1172.15|1187.91|1170.11|28
1652172610000|2022-05-10 08:50:10|1190|1172.2|1191.08|1173.28|1191.4|1173.6|1189.83|1172.03|20
1652172620000|2022-05-10 08:50:20|1191.1|1173.3|1191.27|1173.47|1191.4|1173.6|1190.55|1172.75|15
1652172630000|2022-05-10 08:50:30|1191.4|1173.6|1192.59|1174.79|1192.59|1174.79|1191.33|1173.53|19
1652172640000|2022-05-10 08:50:40|1192.68|1174.88|1193.14|1175.34|1193.14|1175.34|1192.2|1174.4|18
1652172650000|2022-05-10 08:50:50|1192.82|1175.02|1192.27|1174.47|1193.18|1175.38|1191.87|1174.07|20
1652172660000|2022-05-10 08:51:00|1192.4|1174.6|1190.55|1172.75|1192.4|1174.6|1190.55|1172.75|24
1652172670000|2022-05-10 08:51:10|1190.56|1172.76|1190.24|1172.44|1191.32|1173.52|1190.1|1172.3|22
1652172680000|2022-05-10 08:51:20|1190.23|1172.43|1190.27|1172.47|1190.67|1172.87|1190.23|1172.43|13
1652172690000|2022-05-10 08:51:30|1190.26|1172.46|1190.29|1172.49|1190.35|1172.55|1190.23|1172.43|14
1652172700000|2022-05-10 08:51:40|1190.36|1172.56|1190.46|1172.66|1191.26|1173.46|1190.36|1172.56|10
1652172710000|2022-05-10 08:51:50|1190.41|1172.61|1190.53|1172.73|1191.36|1173.56|1190.4|1172.6|18
1652172720000|2022-05-10 08:52:00|1190.6|1172.8|1189.26|1171.46|1190.6|1172.8|1189.26|1171.46|29
1652172730000|2022-05-10 08:52:10|1189.25|1171.45|1190.22|1172.42|1190.22|1172.42|1188.39|1170.59|27
1652172740000|2022-05-10 08:52:20|1190.27|1172.47|1191.18|1173.38|1191.18|1173.38|1190.01|1172.21|29
1652172750000|2022-05-10 08:52:30|1191.14|1173.34|1191.26|1173.46|1191.79|1173.99|1191.03|1173.23|26
1652172760000|2022-05-10 08:52:40|1191.25|1173.45|1189.38|1171.58|1191.25|1173.45|1189.32|1171.52|30
1652172770000|2022-05-10 08:52:50|1189.33|1171.53|1189.3|1171.5|1189.7|1171.9|1188.86|1171.06|31
1652172780000|2022-05-10 08:53:00|1189.21|1171.41|1189.93|1172.13|1189.96|1172.16|1188.93|1171.13|22
1652172790000|2022-05-10 08:53:10|1189.84|1172.04|1188.28|1170.48|1189.84|1172.04|1188.11|1170.31|29
1652172800000|2022-05-10 08:53:20|1188.35|1170.55|1187.27|1169.47|1188.4|1170.6|1187.24|1169.44|22
1652172810000|2022-05-10 08:53:30|1187.25|1169.45|1185.36|1167.56|1187.25|1169.45|1185.36|1167.56|35
1652172820000|2022-05-10 08:53:40|1185.42|1167.62|1184.36|1166.56|1185.42|1167.62|1184.25|1166.45|22
1652172830000|2022-05-10 08:53:50|1184.65|1166.85|1186.26|1168.46|1186.26|1168.46|1184.65|1166.85|31
1652172840000|2022-05-10 08:54:00|1186.28|1168.48|1187.09|1169.29|1187.1|1169.3|1185.77|1167.97|26
1652172850000|2022-05-10 08:54:10|1187.25|1169.45|1187.13|1169.33|1187.4|1169.6|1186.29|1168.49|25
1652172860000|2022-05-10 08:54:20|1187.09|1169.29|1188.19|1170.39|1188.34|1170.54|1187.09|1169.29|27
1652172870000|2022-05-10 08:54:30|1188.18|1170.38|1188.04|1170.24|1188.32|1170.52|1187.72|1169.92|20
1652172880000|2022-05-10 08:54:40|1188.03|1170.23|1188|1170.2|1188.19|1170.39|1187.21|1169.41|19
1652172890000|2022-05-10 08:54:50|1187.3|1169.5|1187.25|1169.45|1187.4|1169.6|1186.76|1168.96|15
1652172900000|2022-05-10 08:55:00|1187.15|1169.35|1187.35|1169.55|1187.38|1169.58|1186.23|1168.43|31
1652172910000|2022-05-10 08:55:10|1187.51|1169.71|1188.4|1170.6|1188.4|1170.6|1187.51|1169.71|22
1652172920000|2022-05-10 08:55:20|1188.6|1170.8|1188.59|1170.79|1189.32|1171.52|1188.59|1170.79|28
1652172930000|2022-05-10 08:55:30|1188.61|1170.81|1190.24|1172.44|1190.4|1172.6|1188.61|1170.81|22
1652172940000|2022-05-10 08:55:40|1190.26|1172.46|1190.91|1173.11|1190.95|1173.15|1190.26|1172.46|17
1652172950000|2022-05-10 08:55:50|1191.02|1173.22|1190.29|1172.49|1191.4|1173.6|1189.63|1171.83|21
1652172960000|2022-05-10 08:56:00|1190.3|1172.5|1191.24|1173.44|1191.25|1173.45|1190.28|1172.48|26
1652172970000|2022-05-10 08:56:10|1191.22|1173.42|1191.27|1173.47|1191.27|1173.47|1190.32|1172.52|22
1652172980000|2022-05-10 08:56:20|1191.4|1173.6|1191.91|1174.11|1191.91|1174.11|1191.27|1173.47|13
1652172990000|2022-05-10 08:56:30|1191.92|1174.12|1191.32|1173.52|1192.27|1174.47|1191.21|1173.41|23
1652173000000|2022-05-10 08:56:40|1191.18|1173.38|1191.32|1173.52|1191.4|1173.6|1191.18|1173.38|11
1652173010000|2022-05-10 08:56:50|1191.25|1173.45|1191.26|1173.46|1191.3|1173.5|1190.4|1172.6|7
1652173020000|2022-05-10 08:57:00|1191.16|1173.36|1190.54|1172.74|1191.16|1173.36|1190.18|1172.38|24
1652173030000|2022-05-10 08:57:10|1190.55|1172.75|1191.51|1173.71|1192.1|1174.3|1190.55|1172.75|31
1652173040000|2022-05-10 08:57:20|1191.52|1173.72|1191.49|1173.69|1193.16|1175.36|1191.49|1173.69|30
1652173050000|2022-05-10 08:57:30|1191.48|1173.68|1190.43|1172.63|1191.48|1173.68|1190.12|1172.32|23
1652173060000|2022-05-10 08:57:40|1190.4|1172.6|1190.4|1172.6|1190.4|1172.6|1190.15|1172.35|20
1652173070000|2022-05-10 08:57:50|1190.53|1172.73|1190.51|1172.71|1191.27|1173.47|1190.51|1172.71|21
1652173080000|2022-05-10 08:58:00|1190.4|1172.6|1191.29|1173.49|1191.4|1173.6|1190.4|1172.6|20
1652173090000|2022-05-10 08:58:10|1191.4|1173.6|1191.32|1173.52|1191.43|1173.63|1190.75|1172.95|27
1652173100000|2022-05-10 08:58:20|1191.16|1173.36|1191.4|1173.6|1191.43|1173.63|1191.07|1173.27|14
1652173110000|2022-05-10 08:58:30|1191.51|1173.71|1191.47|1173.67|1192.32|1174.52|1191.27|1173.47|26
1652173120000|2022-05-10 08:58:40|1191.4|1173.6|1190.39|1172.59|1191.4|1173.6|1190|1172.2|18
1652173130000|2022-05-10 08:58:50|1190.41|1172.61|1191.32|1173.52|1191.32|1173.52|1189.76|1171.96|21
1652173140000|2022-05-10 08:59:00|1191.26|1173.46|1191.4|1173.6|1191.4|1173.6|1190.59|1172.79|17
1652173150000|2022-05-10 08:59:10|1191.99|1174.19|1189.95|1172.15|1192.4|1174.6|1189.95|1172.15|24
1652173160000|2022-05-10 08:59:20|1189.94|1172.14|1189.1|1171.3|1189.94|1172.14|1189.1|1171.3|11
1652173170000|2022-05-10 08:59:30|1188.6|1170.8|1188.32|1170.52|1188.6|1170.8|1187.52|1169.72|18
1652173180000|2022-05-10 08:59:40|1188.22|1170.42|1186.29|1168.49|1188.22|1170.42|1186.29|1168.49|24
1652173190000|2022-05-10 08:59:50|1186.36|1168.56|1187.25|1169.45|1187.4|1169.6|1186.36|1168.56|23
1652173200000|2022-05-10 09:00:00|1187.28|1169.48|1188.4|1170.6|1188.4|1170.6|1187.23|1169.43|12
1652173210000|2022-05-10 09:00:10|1188.55|1170.75|1187.24|1169.44|1188.83|1171.03|1187.24|1169.44|19
1652173220000|2022-05-10 09:00:20|1187.32|1169.52|1188.48|1170.68|1188.48|1170.68|1187.22|1169.42|10
1652173230000|2022-05-10 09:00:30|1188.53|1170.73|1188.4|1170.6|1188.53|1170.73|1188.18|1170.38|8
1652173240000|2022-05-10 09:00:40|1188.78|1170.98|1188.4|1170.6|1188.78|1170.98|1188.4|1170.6|4
1652173250000|2022-05-10 09:00:50|1188.63|1170.83|1189.4|1171.6|1189.4|1171.6|1188.22|1170.42|10
1652173260000|2022-05-10 09:01:00|1189.49|1171.69|1189.4|1171.6|1189.49|1171.69|1189.15|1171.35|4
1652173270000|2022-05-10 09:01:10|1189.45|1171.65|1189.49|1171.69|1189.56|1171.76|1189.4|1171.6|5
1652173280000|2022-05-10 09:01:20|1189.4|1171.6|1189.48|1171.68|1190.4|1172.6|1189.2|1171.4|21
1652173290000|2022-05-10 09:01:30|1189.4|1171.6|1189.32|1171.52|1189.4|1171.6|1189.2|1171.4|12
1652173300000|2022-05-10 09:01:40|1189.3|1171.5|1190.4|1172.6|1190.45|1172.65|1189.18|1171.38|13
1652173310000|2022-05-10 09:01:50|1190.24|1172.44|1189.89|1172.09|1190.24|1172.44|1189.89|1172.09|13
1652173320000|2022-05-10 09:02:00|1190.06|1172.26|1189.29|1171.49|1190.15|1172.35|1189.29|1171.49|7
1652173330000|2022-05-10 09:02:10|1189.19|1171.39|1188.4|1170.6|1189.21|1171.41|1188.4|1170.6|10
1652173340000|2022-05-10 09:02:20|1188.46|1170.66|1186.54|1168.74|1188.46|1170.66|1186.47|1168.67|17
1652173350000|2022-05-10 09:02:30|1186.47|1168.67|1187.32|1169.52|1187.4|1169.6|1186.15|1168.35|25
1652173360000|2022-05-10 09:02:40|1187.21|1169.41|1186.4|1168.6|1187.32|1169.52|1186.21|1168.41|17
1652173370000|2022-05-10 09:02:50|1186.31|1168.51|1187.19|1169.39|1187.19|1169.39|1186.3|1168.5|12
1652173380000|2022-05-10 09:03:00|1187.4|1169.6|1187.19|1169.39|1187.4|1169.6|1186.97|1169.17|7
1652173390000|2022-05-10 09:03:10|1187.4|1169.6|1187.4|1169.6|1187.49|1169.69|1187.4|1169.6|3
1652173400000|2022-05-10 09:03:20|1187.54|1169.74|1188.15|1170.35|1188.4|1170.6|1187.4|1169.6|8
1652173410000|2022-05-10 09:03:30|1188.4|1170.6|1189.4|1171.6|1189.49|1171.69|1187.9|1170.1|15
1652173420000|2022-05-10 09:03:40|1189.3|1171.5|1186.88|1169.08|1189.3|1171.5|1186.88|1169.08|24
1652173430000|2022-05-10 09:03:50|1186.51|1168.71|1185.95|1168.15|1186.62|1168.82|1185.75|1167.95|17
1652173440000|2022-05-10 09:04:00|1185.85|1168.05|1185.19|1167.39|1185.85|1168.05|1184.37|1166.57|19
1652173450000|2022-05-10 09:04:10|1185.17|1167.37|1184.9|1167.1|1185.4|1167.6|1184.9|1167.1|13
1652173460000|2022-05-10 09:04:20|1184.36|1166.56|1182.4|1164.6|1184.36|1166.56|1182.3|1164.5|15
1652173470000|2022-05-10 09:04:30|1182.29|1164.49|1183.4|1165.6|1183.4|1165.6|1182.29|1164.49|11
1652173480000|2022-05-10 09:04:40|1183.34|1165.54|1183.32|1165.52|1183.7|1165.9|1182.9|1165.1|18
1652173490000|2022-05-10 09:04:50|1183.4|1165.6|1183.4|1165.6|1183.87|1166.07|1183.27|1165.47|7
1652173500000|2022-05-10 09:05:00|1183.69|1165.89|1184.4|1166.6|1184.4|1166.6|1183.56|1165.76|14
1652173510000|2022-05-10 09:05:10|1184.48|1166.68|1186.4|1168.6|1186.4|1168.6|1184.48|1166.68|23
1652173520000|2022-05-10 09:05:20|1186.47|1168.67|1185.27|1167.47|1186.47|1168.67|1185.27|1167.47|21
1652173530000|2022-05-10 09:05:30|1185.4|1167.6|1185.32|1167.52|1185.4|1167.6|1185.04|1167.24|12
1652173540000|2022-05-10 09:05:40|1185.21|1167.41|1185.28|1167.48|1185.4|1167.6|1185.08|1167.28|11
1652173550000|2022-05-10 09:05:50|1185.4|1167.6|1185.4|1167.6|1185.4|1167.6|1184.06|1166.26|14
1652173560000|2022-05-10 09:06:00|1185.44|1167.64|1185.98|1168.18|1186.4|1168.6|1185.44|1167.64|12
1652173570000|2022-05-10 09:06:10|1186.16|1168.36|1185.4|1167.6|1186.32|1168.52|1185.33|1167.53|9
1652173580000|2022-05-10 09:06:20|1185.5|1167.7|1185.4|1167.6|1185.5|1167.7|1185.4|1167.6|3
1652173590000|2022-05-10 09:06:30|1185.46|1167.66|1185.4|1167.6|1185.46|1167.66|1185.18|1167.38|8
1652173600000|2022-05-10 09:06:40|1185.33|1167.53|1185.21|1167.41|1185.33|1167.53|1185.2|1167.4|4
1652173610000|2022-05-10 09:06:50|1185.3|1167.5|1184.42|1166.62|1185.4|1167.6|1184.22|1166.42|18
1652173620000|2022-05-10 09:07:00|1183.89|1166.09|1185.4|1167.6|1185.4|1167.6|1183.44|1165.64|26
1652173630000|2022-05-10 09:07:10|1185.38|1167.58|1184.4|1166.6|1185.45|1167.65|1184.04|1166.24|24
1652173640000|2022-05-10 09:07:20|1184.31|1166.51|1182.36|1164.56|1184.31|1166.51|1182.28|1164.48|21
1652173650000|2022-05-10 09:07:30|1182.4|1164.6|1181.4|1163.6|1182.4|1164.6|1181.4|1163.6|18
1652173660000|2022-05-10 09:07:40|1181.51|1163.71|1182.4|1164.6|1183.4|1165.6|1181.51|1163.71|18
1652173670000|2022-05-10 09:07:50|1182.3|1164.5|1182.21|1164.41|1182.49|1164.69|1182.16|1164.36|10
1652173680000|2022-05-10 09:08:00|1182.16|1164.36|1182.55|1164.75|1182.55|1164.75|1182.16|1164.36|13
1652173690000|2022-05-10 09:08:10|1182.36|1164.56|1182.4|1164.6|1183.22|1165.42|1182.24|1164.44|19
1652173700000|2022-05-10 09:08:20|1182.47|1164.67|1182.4|1164.6|1182.47|1164.67|1182.4|1164.6|2
1652173710000|2022-05-10 09:08:30|1182.31|1164.51|1181.4|1163.6|1182.4|1164.6|1181.4|1163.6|7
1652173720000|2022-05-10 09:08:40|1181.69|1163.89|1182.32|1164.52|1182.4|1164.6|1181.6|1163.8|11
1652173730000|2022-05-10 09:08:50|1182.19|1164.39|1181.65|1163.85|1182.19|1164.39|1181.4|1163.6|8
1652173740000|2022-05-10 09:09:00|1181.4|1163.6|1182.49|1164.69|1182.75|1164.95|1181.27|1163.47|25
1652173750000|2022-05-10 09:09:10|1182.4|1164.6|1182.9|1165.1|1183.16|1165.36|1182.31|1164.51|21
1652173760000|2022-05-10 09:09:20|1182.84|1165.04|1182.56|1164.76|1182.84|1165.04|1182.26|1164.46|9
1652173770000|2022-05-10 09:09:30|1183.02|1165.22|1184.57|1166.77|1184.57|1166.77|1182.72|1164.92|30
1652173780000|2022-05-10 09:09:40|1184.64|1166.84|1183.32|1165.52|1185.07|1167.27|1182.56|1164.76|25
1652173790000|2022-05-10 09:09:50|1182.9|1165.1|1182.61|1164.81|1182.9|1165.1|1181.39|1163.59|21
1652173800000|2022-05-10 09:10:00|1182.68|1164.88|1184.32|1166.52|1184.32|1166.52|1182.68|1164.88|28
1652173810000|2022-05-10 09:10:10|1184.31|1166.51|1185.4|1167.6|1185.4|1167.6|1184.31|1166.51|7
1652173820000|2022-05-10 09:10:20|1185.52|1167.72|1186.4|1168.6|1186.46|1168.66|1185.52|1167.72|21
1652173830000|2022-05-10 09:10:30|1186.28|1168.48|1187.15|1169.35|1187.4|1169.6|1186.17|1168.37|15
1652173840000|2022-05-10 09:10:40|1187.09|1169.29|1187.53|1169.73|1188.4|1170.6|1186.8|1169|13
1652173850000|2022-05-10 09:10:50|1187.4|1169.6|1187.4|1169.6|1187.46|1169.66|1187.31|1169.51|7
1652173860000|2022-05-10 09:11:00|1187.46|1169.66|1188.4|1170.6|1188.4|1170.6|1187.4|1169.6|5
1652173870000|2022-05-10 09:11:10|1188.39|1170.59|1188.4|1170.6|1188.4|1170.6|1188.29|1170.49|8
1652173880000|2022-05-10 09:11:20|1188.41|1170.61|1188.4|1170.6|1188.58|1170.78|1188.4|1170.6|7
1652173890000|2022-05-10 09:11:30|1188.44|1170.64|1188.4|1170.6|1188.48|1170.68|1188.4|1170.6|6
1652173900000|2022-05-10 09:11:40|1188.34|1170.54|1188.18|1170.38|1188.34|1170.54|1187.75|1169.95|15
1652173910000|2022-05-10 09:11:50|1188.19|1170.39|1188.4|1170.6|1188.4|1170.6|1188.19|1170.39|7
1652173920000|2022-05-10 09:12:00|1188.9|1171.1|1189.4|1171.6|1189.4|1171.6|1188.9|1171.1|4
1652173930000|2022-05-10 09:12:10|1189.46|1171.66|1188.4|1170.6|1189.46|1171.66|1188.4|1170.6|13
1652173940000|2022-05-10 09:12:20|1188.96|1171.16|1187.02|1169.22|1188.96|1171.16|1186.67|1168.87|23
1652173950000|2022-05-10 09:12:30|1187.09|1169.29|1188.28|1170.48|1188.4|1170.6|1187.09|1169.29|27
1652173960000|2022-05-10 09:12:40|1188.4|1170.6|1189.31|1171.51|1189.4|1171.6|1188.27|1170.47|13
1652173970000|2022-05-10 09:12:50|1189.24|1171.44|1189.43|1171.63|1189.8|1172|1189.24|1171.44|26
1652173980000|2022-05-10 09:13:00|1189.34|1171.54|1188.9|1171.1|1189.48|1171.68|1188.57|1170.77|17
1652173990000|2022-05-10 09:13:10|1188.42|1170.62|1189.4|1171.6|1189.42|1171.62|1188.31|1170.51|11
1652174000000|2022-05-10 09:13:20|1189.36|1171.56|1190.4|1172.6|1190.4|1172.6|1189.22|1171.42|9
1652174010000|2022-05-10 09:13:30|1190.15|1172.35|1190.42|1172.62|1190.42|1172.62|1189.9|1172.1|12
1652174020000|2022-05-10 09:13:40|1190.4|1172.6|1191.23|1173.43|1191.4|1173.6|1190.4|1172.6|9
1652174030000|2022-05-10 09:13:50|1191.18|1173.38|1190.4|1172.6|1191.4|1173.6|1190.34|1172.54|18
1652174040000|2022-05-10 09:14:00|1190.34|1172.54|1190.44|1172.64|1190.44|1172.64|1190.25|1172.45|11
1652174050000|2022-05-10 09:14:10|1190.45|1172.65|1189.48|1171.68|1191.19|1173.39|1189.48|1171.68|20
1652174060000|2022-05-10 09:14:20|1189.5|1171.7|1189.88|1172.08|1189.96|1172.16|1189.25|1171.45|25
1652174070000|2022-05-10 09:14:30|1189.97|1172.17|1189.9|1172.1|1190.32|1172.52|1189.6|1171.8|15
1652174080000|2022-05-10 09:14:40|1189.38|1171.58|1189.4|1171.6|1189.51|1171.71|1189.22|1171.42|11
1652174090000|2022-05-10 09:14:50|1189.36|1171.56|1190.4|1172.6|1190.4|1172.6|1189.34|1171.54|17
1652174100000|2022-05-10 09:15:00|1190.38|1172.58|1191.52|1173.72|1191.81|1174.01|1190.35|1172.55|12
1652174110000|2022-05-10 09:15:10|1191.4|1173.6|1192.19|1174.39|1192.4|1174.6|1191.4|1173.6|11
1652174120000|2022-05-10 09:15:20|1192.15|1174.35|1191.4|1173.6|1192.4|1174.6|1191.4|1173.6|14
1652174130000|2022-05-10 09:15:30|1192.19|1174.39|1192.47|1174.67|1193.15|1175.35|1192.19|1174.39|15
1652174140000|2022-05-10 09:15:40|1192.48|1174.68|1192.4|1174.6|1192.51|1174.71|1192.07|1174.27|14
1652174150000|2022-05-10 09:15:50|1192.31|1174.51|1191.4|1173.6|1192.4|1174.6|1191.4|1173.6|20
1652174160000|2022-05-10 09:16:00|1191.66|1173.86|1191.4|1173.6|1191.7|1173.9|1191.4|1173.6|3
1652174170000|2022-05-10 09:16:10|1191.22|1173.42|1190.51|1172.71|1191.29|1173.49|1190.39|1172.59|16
1652174180000|2022-05-10 09:16:20|1190.42|1172.62|1190.62|1172.82|1190.65|1172.85|1190.2|1172.4|10
1652174190000|2022-05-10 09:16:30|1190.6|1172.8|1191.1|1173.3|1191.1|1173.3|1190.6|1172.8|6
1652174200000|2022-05-10 09:16:40|1191.03|1173.23|1190.3|1172.5|1191.11|1173.31|1190.3|1172.5|9
1652174210000|2022-05-10 09:16:50|1190.25|1172.45|1190.35|1172.55|1190.46|1172.66|1190.1|1172.3|11
1652174220000|2022-05-10 09:17:00|1190.51|1172.71|1190.41|1172.61|1190.51|1172.71|1190.34|1172.54|8
1652174230000|2022-05-10 09:17:10|1190.47|1172.67|1189.8|1172|1190.65|1172.85|1189.8|1172|12
1652174240000|2022-05-10 09:17:20|1189.4|1171.6|1188.39|1170.59|1189.4|1171.6|1188.32|1170.52|19
1652174250000|2022-05-10 09:17:30|1188.37|1170.57|1186.8|1169|1188.4|1170.6|1186.57|1168.77|29
1652174260000|2022-05-10 09:17:40|1186.79|1168.99|1185.59|1167.79|1186.82|1169.02|1185.59|1167.79|18
1652174270000|2022-05-10 09:17:50|1185.58|1167.78|1185.53|1167.73|1185.58|1167.78|1185.43|1167.63|7
1652174280000|2022-05-10 09:18:00|1185.26|1167.46|1185.43|1167.63|1185.47|1167.67|1185.08|1167.28|17
1652174290000|2022-05-10 09:18:10|1185.4|1167.6|1185.4|1167.6|1185.4|1167.6|1185.37|1167.57|3
1652174300000|2022-05-10 09:18:20|1185.64|1167.84|1185.65|1167.85|1185.65|1167.85|1185.6|1167.8|4
1652174310000|2022-05-10 09:18:30|1185.4|1167.6|1185.4|1167.6|1185.4|1167.6|1185.4|1167.6|1
1652174320000|2022-05-10 09:18:40|1185.32|1167.52|1183|1165.2|1185.4|1167.6|1182.89|1165.09|25
1652174330000|2022-05-10 09:18:50|1182.95|1165.15|1183.4|1165.6|1183.4|1165.6|1182.32|1164.52|12
1652174340000|2022-05-10 09:19:00|1183.59|1165.79|1184.32|1166.52|1184.45|1166.65|1183.59|1165.79|22
1652174350000|2022-05-10 09:19:10|1184.34|1166.54|1184.4|1166.6|1184.6|1166.8|1183.8|1166|11
1652174360000|2022-05-10 09:19:20|1184.78|1166.98|1184.4|1166.6|1184.78|1166.98|1184.4|1166.6|6
1652174370000|2022-05-10 09:19:30|1185.3|1167.5|1184.9|1167.1|1185.4|1167.6|1184.9|1167.1|11
1652174380000|2022-05-10 09:19:40|1185.19|1167.39|1184.95|1167.15|1185.4|1167.6|1184.89|1167.09|15
1652174390000|2022-05-10 09:19:50|1184.4|1166.6|1185.4|1167.6|1185.4|1167.6|1184.4|1166.6|5
1652174400000|2022-05-10 09:20:00|1185.37|1167.57|1185.37|1167.57|1186.34|1168.54|1185.37|1167.57|17
1652174410000|2022-05-10 09:20:10|1185.24|1167.44|1183.76|1165.96|1185.3|1167.5|1183.46|1165.66|19
1652174420000|2022-05-10 09:20:20|1184.16|1166.36|1183.76|1165.96|1184.23|1166.43|1183.73|1165.93|8
1652174430000|2022-05-10 09:20:30|1183.46|1165.66|1184.59|1166.79|1184.59|1166.79|1182.8|1165|15
1652174440000|2022-05-10 09:20:40|1184.54|1166.74|1186.11|1168.31|1186.4|1168.6|1184.54|1166.74|34
1652174450000|2022-05-10 09:20:50|1185.95|1168.15|1183.9|1166.1|1185.95|1168.15|1183.83|1166.03|18
1652174460000|2022-05-10 09:21:00|1183.4|1165.6|1182.03|1164.23|1184.4|1166.6|1182.03|1164.23|24
1652174470000|2022-05-10 09:21:10|1182.01|1164.21|1182.17|1164.37|1182.17|1164.37|1181.75|1163.95|12
1652174480000|2022-05-10 09:21:20|1182.32|1164.52|1181.76|1163.96|1182.32|1164.52|1181.7|1163.9|10
1652174490000|2022-05-10 09:21:30|1181.75|1163.95|1181.15|1163.35|1181.83|1164.03|1181.15|1163.35|12
1652174500000|2022-05-10 09:21:40|1181.65|1163.85|1179.89|1162.09|1181.65|1163.85|1179.89|1162.09|17
1652174510000|2022-05-10 09:21:50|1179.83|1162.03|1178.97|1161.17|1180.4|1162.6|1178.97|1161.17|20
1652174520000|2022-05-10 09:22:00|1178.82|1161.02|1179.54|1161.74|1179.54|1161.74|1177.85|1160.05|24
1652174530000|2022-05-10 09:22:10|1179.55|1161.75|1176.7|1158.9|1179.55|1161.75|1176.7|1158.9|19
1652174540000|2022-05-10 09:22:20|1176.85|1159.05|1176.55|1158.75|1177.25|1159.45|1176.34|1158.54|33
1652174550000|2022-05-10 09:22:30|1176.6|1158.8|1173.8|1156|1176.6|1158.8|1173.54|1155.74|29
1652174560000|2022-05-10 09:22:40|1173.49|1155.69|1172.96|1155.16|1174.4|1156.6|1172.54|1154.74|26
1652174570000|2022-05-10 09:22:50|1173.25|1155.45|1174.4|1156.6|1174.55|1156.75|1173.23|1155.43|16
1652174580000|2022-05-10 09:23:00|1173.9|1156.1|1175.4|1157.6|1175.4|1157.6|1173.9|1156.1|11
1652174590000|2022-05-10 09:23:10|1175.41|1157.61|1175.65|1157.85|1175.65|1157.85|1175.4|1157.6|8
1652174600000|2022-05-10 09:23:20|1175.78|1157.98|1176.4|1158.6|1177.55|1159.75|1175.78|1157.98|24
1652174610000|2022-05-10 09:23:30|1176.73|1158.93|1177.4|1159.6|1177.4|1159.6|1176.73|1158.93|3
1652174620000|2022-05-10 09:23:40|1177.37|1159.57|1177.4|1159.6|1177.47|1159.67|1177.29|1159.49|9
1652174630000|2022-05-10 09:23:50|1177.29|1159.49|1177.4|1159.6|1177.48|1159.68|1176.59|1158.79|9
1652174640000|2022-05-10 09:24:00|1177.29|1159.49|1176.29|1158.49|1177.29|1159.49|1176.2|1158.4|14
1652174650000|2022-05-10 09:24:10|1176.31|1158.51|1177|1159.2|1177.4|1159.6|1176.11|1158.31|17
1652174660000|2022-05-10 09:24:20|1176.37|1158.57|1175.4|1157.6|1176.4|1158.6|1175.4|1157.6|13
1652174670000|2022-05-10 09:24:30|1175.41|1157.61|1174.27|1156.47|1175.41|1157.61|1174.27|1156.47|7
1652174680000|2022-05-10 09:24:40|1174.34|1156.54|1171.51|1153.71|1174.4|1156.6|1171.49|1153.69|23
1652174690000|2022-05-10 09:24:50|1171.5|1153.7|1171.36|1153.56|1172.4|1154.6|1171.3|1153.5|26
1652174700000|2022-05-10 09:25:00|1171.29|1153.49|1173.64|1155.84|1173.64|1155.84|1171.25|1153.45|20
1652174710000|2022-05-10 09:25:10|1173.13|1155.33|1172.71|1154.91|1174.47|1156.67|1172.71|1154.91|28
1652174720000|2022-05-10 09:25:20|1172.48|1154.68|1172.37|1154.57|1172.94|1155.14|1172.37|1154.57|6
1652174730000|2022-05-10 09:25:30|1172.4|1154.6|1170.4|1152.6|1172.4|1154.6|1170.12|1152.32|23
1652174740000|2022-05-10 09:25:40|1170.37|1152.57|1171.4|1153.6|1171.4|1153.6|1170.37|1152.57|10
1652174750000|2022-05-10 09:25:50|1170.9|1153.1|1170.4|1152.6|1171.45|1153.65|1170.4|1152.6|11
1652174760000|2022-05-10 09:26:00|1170.68|1152.88|1171.4|1153.6|1171.4|1153.6|1170.63|1152.83|12
1652174770000|2022-05-10 09:26:10|1171.67|1153.87|1171.65|1153.85|1171.68|1153.88|1171.65|1153.85|3
1652174780000|2022-05-10 09:26:20|1171.9|1154.1|1171.4|1153.6|1172.55|1154.75|1171.4|1153.6|14
1652174790000|2022-05-10 09:26:30|1171.5|1153.7|1170.6|1152.8|1171.5|1153.7|1170.6|1152.8|9
1652174800000|2022-05-10 09:26:40|1171.01|1153.21|1171.95|1154.15|1172|1154.2|1171.01|1153.21|5
1652174810000|2022-05-10 09:26:50|1172.27|1154.47|1171.4|1153.6|1172.27|1154.47|1171.4|1153.6|16
1652174820000|2022-05-10 09:27:00|1171.54|1153.74|1170.9|1153.1|1171.61|1153.81|1170.9|1153.1|13
1652174830000|2022-05-10 09:27:10|1170.4|1152.6|1167.48|1149.68|1170.4|1152.6|1167.23|1149.43|35
1652174840000|2022-05-10 09:27:20|1167.46|1149.66|1169.14|1151.34|1169.28|1151.48|1167.37|1149.57|23
1652174850000|2022-05-10 09:27:30|1169.16|1151.36|1167.41|1149.61|1170.4|1152.6|1167.41|1149.61|27
1652174860000|2022-05-10 09:27:40|1167.07|1149.27|1166.66|1148.86|1167.43|1149.63|1166.66|1148.86|20
1652174870000|2022-05-10 09:27:50|1166.58|1148.78|1166.83|1149.03|1167.36|1149.56|1166.58|1148.78|11
1652174880000|2022-05-10 09:28:00|1166.58|1148.78|1166.58|1148.78|1167.38|1149.58|1166.58|1148.78|15
1652174890000|2022-05-10 09:28:10|1166.66|1148.86|1167.4|1149.6|1167.44|1149.64|1166.66|1148.86|15
1652174900000|2022-05-10 09:28:20|1167.72|1149.92|1167.08|1149.28|1168.34|1150.54|1167.08|1149.28|13
1652174910000|2022-05-10 09:28:30|1166.58|1148.78|1167.4|1149.6|1167.4|1149.6|1166.58|1148.78|16
1652174920000|2022-05-10 09:28:40|1167.74|1149.94|1166.58|1148.78|1167.74|1149.94|1166.58|1148.78|9
1652174930000|2022-05-10 09:28:50|1166.5|1148.7|1166.96|1149.16|1166.96|1149.16|1165.37|1147.57|29
1652174940000|2022-05-10 09:29:00|1166.78|1148.98|1167.55|1149.75|1167.55|1149.75|1166.17|1148.37|22
1652174950000|2022-05-10 09:29:10|1167.58|1149.78|1168.4|1150.6|1168.48|1150.68|1167.45|1149.65|18
1652174960000|2022-05-10 09:29:20|1168.69|1150.89|1168|1150.2|1169.32|1151.52|1168|1150.2|19
1652174970000|2022-05-10 09:29:30|1167.55|1149.75|1167.6|1149.8|1167.99|1150.19|1167.55|1149.75|4
1652174980000|2022-05-10 09:29:40|1167.65|1149.85|1165.83|1148.03|1167.65|1149.85|1165.81|1148.01|22
1652174990000|2022-05-10 09:29:50|1165.82|1148.02|1166.33|1148.53|1166.45|1148.65|1165.82|1148.02|25
1652175000000|2022-05-10 09:30:00|1165.75|1147.95|1168.4|1150.6|1168.4|1150.6|1165.53|1147.73|22
1652175010000|2022-05-10 09:30:10|1168.34|1150.54|1167.4|1149.6|1168.34|1150.54|1167.35|1149.55|30
1652175020000|2022-05-10 09:30:20|1167.5|1149.7|1168.38|1150.58|1168.85|1151.05|1167.38|1149.58|24
1652175030000|2022-05-10 09:30:30|1168.37|1150.57|1169.4|1151.6|1169.4|1151.6|1168.37|1150.57|15
1652175040000|2022-05-10 09:30:40|1169.44|1151.64|1170.36|1152.56|1170.36|1152.56|1169.4|1151.6|6
1652175050000|2022-05-10 09:30:50|1170.26|1152.46|1169.2|1151.4|1170.26|1152.46|1169.19|1151.39|18
1652175060000|2022-05-10 09:31:00|1168.7|1150.9|1168.31|1150.51|1169.44|1151.64|1168.2|1150.4|28
1652175070000|2022-05-10 09:31:10|1168.28|1150.48|1168.35|1150.55|1168.4|1150.6|1167.4|1149.6|20
1652175080000|2022-05-10 09:31:20|1168.25|1150.45|1167.04|1149.24|1168.75|1150.95|1167.04|1149.24|26
1652175090000|2022-05-10 09:31:30|1166.96|1149.16|1164.84|1147.04|1166.98|1149.18|1164.76|1146.96|25
1652175100000|2022-05-10 09:31:40|1164.86|1147.06|1164.33|1146.53|1164.97|1147.17|1163.97|1146.17|23
1652175110000|2022-05-10 09:31:50|1164.4|1146.6|1165|1147.2|1165.4|1147.6|1164.37|1146.57|23
1652175120000|2022-05-10 09:32:00|1164.9|1147.1|1167.32|1149.52|1167.32|1149.52|1164.83|1147.03|17
1652175130000|2022-05-10 09:32:10|1167.36|1149.56|1168.4|1150.6|1168.42|1150.62|1167.35|1149.55|21
1652175140000|2022-05-10 09:32:20|1168.39|1150.59|1168.4|1150.6|1168.86|1151.06|1168.39|1150.59|17
1652175150000|2022-05-10 09:32:30|1168.34|1150.54|1168.4|1150.6|1168.65|1150.85|1167.5|1149.7|12
1652175160000|2022-05-10 09:32:40|1168.36|1150.56|1168.4|1150.6|1168.45|1150.65|1168.34|1150.54|5
1652175170000|2022-05-10 09:32:50|1168.32|1150.52|1169.34|1151.54|1169.35|1151.55|1168.27|1150.47|14
1652175180000|2022-05-10 09:33:00|1169.28|1151.48|1171.16|1153.36|1171.16|1153.36|1169.28|1151.48|15
1652175190000|2022-05-10 09:33:10|1171.15|1153.35|1172.4|1154.6|1172.4|1154.6|1171.15|1153.35|11
1652175200000|2022-05-10 09:33:20|1172.28|1154.48|1171.3|1153.5|1172.42|1154.62|1170.46|1152.66|29
1652175210000|2022-05-10 09:33:30|1171.38|1153.58|1171.3|1153.5|1172.02|1154.22|1170.86|1153.06|19
1652175220000|2022-05-10 09:33:40|1171.31|1153.51|1169.83|1152.03|1171.4|1153.6|1169.83|1152.03|30
1652175230000|2022-05-10 09:33:50|1169.84|1152.04|1170.33|1152.53|1170.8|1153|1168.67|1150.87|31
1652175240000|2022-05-10 09:34:00|1170.34|1152.54|1172.4|1154.6|1172.4|1154.6|1170.34|1152.54|16
1652175250000|2022-05-10 09:34:10|1172.36|1154.56|1172.75|1154.95|1173.42|1155.62|1172.32|1154.52|22
1652175260000|2022-05-10 09:34:20|1172.78|1154.98|1172.45|1154.65|1173.4|1155.6|1172.32|1154.52|19
1652175270000|2022-05-10 09:34:30|1172.38|1154.58|1173.28|1155.48|1173.37|1155.57|1172.38|1154.58|22
1652175280000|2022-05-10 09:34:40|1173.3|1155.5|1172.9|1155.1|1173.4|1155.6|1172.82|1155.02|24
1652175290000|2022-05-10 09:34:50|1172.65|1154.85|1173.13|1155.33|1173.4|1155.6|1172.65|1154.85|20
1652175300000|2022-05-10 09:35:00|1173.21|1155.41|1173.7|1155.9|1173.7|1155.9|1173.19|1155.39|16
1652175310000|2022-05-10 09:35:10|1173.4|1155.6|1173.36|1155.56|1173.43|1155.63|1173.3|1155.5|17
1652175320000|2022-05-10 09:35:20|1173.4|1155.6|1174.38|1156.58|1174.4|1156.6|1173.34|1155.54|15
1652175330000|2022-05-10 09:35:30|1174.37|1156.57|1172.49|1154.69|1174.46|1156.66|1172.48|1154.68|18
1652175340000|2022-05-10 09:35:40|1172.5|1154.7|1170.64|1152.84|1172.75|1154.95|1170.64|1152.84|23
1652175350000|2022-05-10 09:35:50|1170.58|1152.78|1172.31|1154.51|1172.31|1154.51|1170.58|1152.78|24
1652175360000|2022-05-10 09:36:00|1172.29|1154.49|1171.25|1153.45|1172.32|1154.52|1171.01|1153.21|20
1652175370000|2022-05-10 09:36:10|1171.33|1153.53|1172.1|1154.3|1172.35|1154.55|1171.23|1153.43|19
1652175380000|2022-05-10 09:36:20|1172.14|1154.34|1173.1|1155.3|1173.33|1155.53|1172.02|1154.22|17
1652175390000|2022-05-10 09:36:30|1172.54|1154.74|1175.4|1157.6|1175.4|1157.6|1172.54|1154.74|15
1652175400000|2022-05-10 09:36:40|1175.28|1157.48|1176.4|1158.6|1176.46|1158.66|1175.27|1157.47|15
1652175410000|2022-05-10 09:36:50|1176.34|1158.54|1178.05|1160.25|1178.28|1160.48|1176.04|1158.24|27
1652175420000|2022-05-10 09:37:00|1177.3|1159.5|1177.4|1159.6|1177.65|1159.85|1176.75|1158.95|22
1652175430000|2022-05-10 09:37:10|1177.82|1160.02|1180.4|1162.6|1180.43|1162.63|1177.82|1160.02|26
1652175440000|2022-05-10 09:37:20|1180.65|1162.85|1180.4|1162.6|1181.15|1163.35|1180.35|1162.55|15
1652175450000|2022-05-10 09:37:30|1180.6|1162.8|1180.85|1163.05|1181.25|1163.45|1180.6|1162.8|14
1652175460000|2022-05-10 09:37:40|1180.97|1163.17|1180.9|1163.1|1181.11|1163.31|1180.47|1162.67|14
1652175470000|2022-05-10 09:37:50|1180.85|1163.05|1179.9|1162.1|1180.9|1163.1|1179.9|1162.1|16
1652175480000|2022-05-10 09:38:00|1179.37|1161.57|1179.3|1161.5|1179.42|1161.62|1178.83|1161.03|13
1652175490000|2022-05-10 09:38:10|1179.29|1161.49|1178.3|1160.5|1179.36|1161.56|1178.3|1160.5|22
1652175500000|2022-05-10 09:38:20|1178.28|1160.48|1179.32|1161.52|1179.32|1161.52|1177.48|1159.68|30
1652175510000|2022-05-10 09:38:30|1179.46|1161.66|1180.33|1162.53|1180.44|1162.64|1179.46|1161.66|21
1652175520000|2022-05-10 09:38:40|1180.36|1162.56|1181.4|1163.6|1181.42|1163.62|1180.2|1162.4|16
1652175530000|2022-05-10 09:38:50|1181.42|1163.62|1182.4|1164.6|1182.4|1164.6|1181.4|1163.6|8
1652175540000|2022-05-10 09:39:00|1182.52|1164.72|1182.43|1164.63|1182.52|1164.72|1182.4|1164.6|4
1652175550000|2022-05-10 09:39:10|1182.42|1164.62|1181.9|1164.1|1182.42|1164.62|1181.38|1163.58|19
1652175560000|2022-05-10 09:39:20|1181.95|1164.15|1181.54|1163.74|1182.42|1164.62|1181.4|1163.6|9
1652175570000|2022-05-10 09:39:30|1181.53|1163.73|1180.4|1162.6|1181.55|1163.75|1180.4|1162.6|8
1652175580000|2022-05-10 09:39:40|1180.9|1163.1|1182.4|1164.6|1182.7|1164.9|1180.9|1163.1|27
1652175590000|2022-05-10 09:39:50|1182.44|1164.64|1182.4|1164.6|1182.48|1164.68|1182.4|1164.6|5
1652175600000|2022-05-10 09:40:00|1182.53|1164.73|1184.4|1166.6|1184.4|1166.6|1182.53|1164.73|15
1652175610000|2022-05-10 09:40:10|1184.31|1166.51|1184.4|1166.6|1184.41|1166.61|1183.33|1165.53|28
1652175620000|2022-05-10 09:40:20|1184.27|1166.47|1183.57|1165.77|1184.4|1166.6|1183.15|1165.35|18
1652175630000|2022-05-10 09:40:30|1183.4|1165.6|1183.29|1165.49|1183.5|1165.7|1182.4|1164.6|25
1652175640000|2022-05-10 09:40:40|1183.3|1165.5|1183.35|1165.55|1184.29|1166.49|1183.3|1165.5|29
1652175650000|2022-05-10 09:40:50|1183.34|1165.54|1183.4|1165.6|1183.85|1166.05|1183|1165.2|17
1652175660000|2022-05-10 09:41:00|1183.55|1165.75|1184.37|1166.57|1184.37|1166.57|1183.55|1165.75|11
1652175670000|2022-05-10 09:41:10|1184.33|1166.53|1183.85|1166.05|1184.4|1166.6|1183.85|1166.05|8
1652175680000|2022-05-10 09:41:20|1183.37|1165.57|1183.3|1165.5|1183.37|1165.57|1182.94|1165.14|12
1652175690000|2022-05-10 09:41:30|1183.4|1165.6|1183.31|1165.51|1183.4|1165.6|1181.97|1164.17|22
1652175700000|2022-05-10 09:41:40|1183.3|1165.5|1183.32|1165.52|1183.39|1165.59|1182.86|1165.06|11
1652175710000|2022-05-10 09:41:50|1183.26|1165.46|1183.39|1165.59|1183.5|1165.7|1183.26|1165.46|9
1652175720000|2022-05-10 09:42:00|1183.38|1165.58|1185.37|1167.57|1185.4|1167.6|1183.31|1165.51|23
1652175730000|2022-05-10 09:42:10|1185.79|1167.99|1184.65|1166.85|1186.4|1168.6|1184.27|1166.47|19
1652175740000|2022-05-10 09:42:20|1184.51|1166.71|1184.4|1166.6|1184.51|1166.71|1184.19|1166.39|14
1652175750000|2022-05-10 09:42:30|1184.32|1166.52|1182.96|1165.16|1184.32|1166.52|1182.96|1165.16|13
1652175760000|2022-05-10 09:42:40|1183.28|1165.48|1183|1165.2|1183.39|1165.59|1183|1165.2|16
1652175770000|2022-05-10 09:42:50|1182.84|1165.04|1182.16|1164.36|1182.84|1165.04|1181.03|1163.23|27
1652175780000|2022-05-10 09:43:00|1182.06|1164.26|1180.74|1162.94|1182.38|1164.58|1180.74|1162.94|25
1652175790000|2022-05-10 09:43:10|1180.62|1162.82|1179.12|1161.32|1180.62|1162.82|1179.12|1161.32|16
1652175800000|2022-05-10 09:43:20|1178.77|1160.97|1178.26|1160.46|1178.77|1160.97|1176.87|1159.07|30
1652175810000|2022-05-10 09:43:30|1178.27|1160.47|1177.05|1159.25|1178.27|1160.47|1177.05|1159.25|20
1652175820000|2022-05-10 09:43:40|1176.44|1158.64|1176.88|1159.08|1177.19|1159.39|1175.75|1157.95|26
1652175830000|2022-05-10 09:43:50|1176.33|1158.53|1176.32|1158.52|1176.6|1158.8|1176.32|1158.52|12
1652175840000|2022-05-10 09:44:00|1176.4|1158.6|1176.33|1158.53|1177.34|1159.54|1176.28|1158.48|20
1652175850000|2022-05-10 09:44:10|1176.34|1158.54|1177.4|1159.6|1177.58|1159.78|1176.34|1158.54|12
1652175860000|2022-05-10 09:44:20|1177.37|1159.57|1178.4|1160.6|1178.4|1160.6|1177.37|1159.57|7
1652175870000|2022-05-10 09:44:30|1178.35|1160.55|1177.7|1159.9|1178.65|1160.85|1177.7|1159.9|10
1652175880000|2022-05-10 09:44:40|1178.12|1160.32|1177.37|1159.57|1178.4|1160.6|1176.98|1159.18|17
1652175890000|2022-05-10 09:44:50|1177.3|1159.5|1176.9|1159.1|1177.36|1159.56|1176.82|1159.02|16
1652175900000|2022-05-10 09:45:00|1176.83|1159.03|1176|1158.2|1177.32|1159.52|1176|1158.2|19
1652175910000|2022-05-10 09:45:10|1176.18|1158.38|1177.13|1159.33|1177.23|1159.43|1176.06|1158.26|24
1652175920000|2022-05-10 09:45:20|1177.12|1159.32|1176.9|1159.1|1177.41|1159.61|1176.9|1159.1|19
1652175930000|2022-05-10 09:45:30|1177.32|1159.52|1177.21|1159.41|1177.4|1159.6|1176.9|1159.1|22
1652175940000|2022-05-10 09:45:40|1176.99|1159.19|1174.89|1157.09|1176.99|1159.19|1174.78|1156.98|36
1652175950000|2022-05-10 09:45:50|1174.91|1157.11|1174.38|1156.58|1175.4|1157.6|1174|1156.2|30
1652175960000|2022-05-10 09:46:00|1174.37|1156.57|1175.18|1157.38|1175.49|1157.69|1174.35|1156.55|28
1652175970000|2022-05-10 09:46:10|1175.11|1157.31|1174.4|1156.6|1175.11|1157.31|1174.28|1156.48|22
1652175980000|2022-05-10 09:46:20|1174.38|1156.58|1174.4|1156.6|1174.5|1156.7|1174.38|1156.58|7
1652175990000|2022-05-10 09:46:30|1174.31|1156.51|1176.14|1158.34|1176.26|1158.46|1174.29|1156.49|22
1652176000000|2022-05-10 09:46:40|1175.85|1158.05|1175.4|1157.6|1175.85|1158.05|1174.7|1156.9|20
1652176010000|2022-05-10 09:46:50|1175.25|1157.45|1174.52|1156.72|1175.27|1157.47|1174.52|1156.72|10
1652176020000|2022-05-10 09:47:00|1174.54|1156.74|1176.37|1158.57|1176.37|1158.57|1174.54|1156.74|14
1652176030000|2022-05-10 09:47:10|1176.24|1158.44|1176.36|1158.56|1176.42|1158.62|1175.55|1157.75|16
1652176040000|2022-05-10 09:47:20|1176.23|1158.43|1175.4|1157.6|1176.44|1158.64|1174.58|1156.78|19
1652176050000|2022-05-10 09:47:30|1175.38|1157.58|1175.75|1157.95|1175.75|1157.95|1175.38|1157.58|3
1652176060000|2022-05-10 09:47:40|1175.52|1157.72|1177.36|1159.56|1177.37|1159.57|1175.52|1157.72|13
1652176070000|2022-05-10 09:47:50|1177.37|1159.57|1177.36|1159.56|1178.4|1160.6|1177.33|1159.53|19
1652176080000|2022-05-10 09:48:00|1177.8|1160|1177.38|1159.58|1177.8|1160|1176.85|1159.05|16
1652176090000|2022-05-10 09:48:10|1177.31|1159.51|1178.22|1160.42|1178.22|1160.42|1177.2|1159.4|16
1652176100000|2022-05-10 09:48:20|1178.25|1160.45|1179.08|1161.28|1179.4|1161.6|1178.19|1160.39|17
1652176110000|2022-05-10 09:48:30|1179.22|1161.42|1178.32|1160.52|1179.22|1161.42|1178.16|1160.36|18
1652176120000|2022-05-10 09:48:40|1178.4|1160.6|1177.9|1160.1|1178.5|1160.7|1177.48|1159.68|20
1652176130000|2022-05-10 09:48:50|1177.85|1160.05|1176.95|1159.15|1177.85|1160.05|1176.9|1159.1|11
1652176140000|2022-05-10 09:49:00|1176.48|1158.68|1176.4|1158.6|1176.6|1158.8|1176.13|1158.33|14
1652176150000|2022-05-10 09:49:10|1176.46|1158.66|1178.4|1160.6|1178.49|1160.69|1176.46|1158.66|22
1652176160000|2022-05-10 09:49:20|1178.53|1160.73|1180.01|1162.21|1180.4|1162.6|1178.53|1160.73|24
1652176170000|2022-05-10 09:49:30|1179.98|1162.18|1180.78|1162.98|1181.4|1163.6|1179.94|1162.14|26
1652176180000|2022-05-10 09:49:40|1180.86|1163.06|1180.24|1162.44|1180.86|1163.06|1180.05|1162.25|19
1652176190000|2022-05-10 09:49:50|1180.03|1162.23|1179.4|1161.6|1180.07|1162.27|1179.04|1161.24|19
1652176200000|2022-05-10 09:50:00|1179.24|1161.44|1179.65|1161.85|1179.7|1161.9|1179.24|1161.44|11
1652176210000|2022-05-10 09:50:10|1179.5|1161.7|1178.55|1160.75|1179.5|1161.7|1178.33|1160.53|17
1652176220000|2022-05-10 09:50:20|1178.43|1160.63|1177.95|1160.15|1178.46|1160.66|1177.95|1160.15|8
1652176230000|2022-05-10 09:50:30|1177.92|1160.12|1177.4|1159.6|1177.92|1160.12|1177.4|1159.6|8
1652176240000|2022-05-10 09:50:40|1177.41|1159.61|1177.24|1159.44|1177.41|1159.61|1177.01|1159.21|13
1652176250000|2022-05-10 09:50:50|1177.26|1159.46|1176.13|1158.33|1177.26|1159.46|1176.13|1158.33|13
1652176260000|2022-05-10 09:51:00|1175.76|1157.96|1175.65|1157.85|1175.84|1158.04|1175.52|1157.72|8
1652176270000|2022-05-10 09:51:10|1175.67|1157.87|1174.1|1156.3|1175.68|1157.88|1173.9|1156.1|21
1652176280000|2022-05-10 09:51:20|1174.41|1156.61|1175.4|1157.6|1175.4|1157.6|1174.37|1156.57|20
1652176290000|2022-05-10 09:51:30|1175.38|1157.58|1174.69|1156.89|1175.47|1157.67|1174.69|1156.89|8
1652176300000|2022-05-10 09:51:40|1175.11|1157.31|1174.72|1156.92|1175.17|1157.37|1174.67|1156.87|8
1652176310000|2022-05-10 09:51:50|1174.67|1156.87|1174.47|1156.67|1174.99|1157.19|1174.44|1156.64|11
1652176320000|2022-05-10 09:52:00|1174.44|1156.64|1173.4|1155.6|1174.46|1156.66|1173.29|1155.49|18
1652176330000|2022-05-10 09:52:10|1173.29|1155.49|1173.1|1155.3|1173.5|1155.7|1173|1155.2|15
1652176340000|2022-05-10 09:52:20|1173.42|1155.62|1173.45|1155.65|1173.59|1155.79|1173.1|1155.3|24
1652176350000|2022-05-10 09:52:30|1173.46|1155.66|1174.14|1156.34|1174.4|1156.6|1173.45|1155.65|22
1652176360000|2022-05-10 09:52:40|1173.64|1155.84|1172.87|1155.07|1173.84|1156.04|1172.87|1155.07|15
1652176370000|2022-05-10 09:52:50|1173.31|1155.51|1173.52|1155.72|1173.7|1155.9|1173.31|1155.51|18
1652176380000|2022-05-10 09:53:00|1173.53|1155.73|1173.61|1155.81|1173.73|1155.93|1173.52|1155.72|18
1652176390000|2022-05-10 09:53:10|1173.54|1155.74|1173.57|1155.77|1173.96|1156.16|1173.52|1155.72|19
1652176400000|2022-05-10 09:53:20|1173.51|1155.71|1173.58|1155.78|1173.58|1155.78|1173.51|1155.71|12
1652176410000|2022-05-10 09:53:30|1173.59|1155.79|1174.4|1156.6|1174.42|1156.62|1173.59|1155.79|13
1652176420000|2022-05-10 09:53:40|1174.39|1156.59|1174.69|1156.89|1174.7|1156.9|1174.39|1156.59|4
1652176430000|2022-05-10 09:53:50|1174.64|1156.84|1175.37|1157.57|1175.37|1157.57|1174.6|1156.8|14
1652176440000|2022-05-10 09:54:00|1175.28|1157.48|1175.05|1157.25|1175.85|1158.05|1174.84|1157.04|17
1652176450000|2022-05-10 09:54:10|1174.87|1157.07|1173.86|1156.06|1174.87|1157.07|1173.75|1155.95|13
1652176460000|2022-05-10 09:54:20|1173.88|1156.08|1172.44|1154.64|1173.88|1156.08|1172.26|1154.46|22
1652176470000|2022-05-10 09:54:30|1172.39|1154.59|1172.02|1154.22|1172.83|1155.03|1172.02|1154.22|18
1652176480000|2022-05-10 09:54:40|1172.01|1154.21|1170.92|1153.12|1172.05|1154.25|1170.92|1153.12|18
1652176490000|2022-05-10 09:54:50|1170.73|1152.93|1170.4|1152.6|1171.09|1153.29|1170.31|1152.51|24
1652176500000|2022-05-10 09:55:00|1170.5|1152.7|1169.38|1151.58|1170.5|1152.7|1169.33|1151.53|25
1652176510000|2022-05-10 09:55:10|1169.44|1151.64|1170.6|1152.8|1170.6|1152.8|1169.44|1151.64|14
1652176520000|2022-05-10 09:55:20|1170.59|1152.79|1170.59|1152.79|1170.6|1152.8|1170.58|1152.78|4
1652176530000|2022-05-10 09:55:30|1170.62|1152.82|1172.34|1154.54|1172.34|1154.54|1170.61|1152.81|18
1652176540000|2022-05-10 09:55:40|1172.35|1154.55|1173.08|1155.28|1173.4|1155.6|1172.35|1154.55|16
1652176550000|2022-05-10 09:55:50|1172.6|1154.8|1173.84|1156.04|1173.84|1156.04|1172.6|1154.8|11
1652176560000|2022-05-10 09:56:00|1173.8|1156|1173.51|1155.71|1173.8|1156|1173.24|1155.44|13
1652176570000|2022-05-10 09:56:10|1173.5|1155.7|1174|1156.2|1174.32|1156.52|1173.5|1155.7|15
1652176580000|2022-05-10 09:56:20|1174.04|1156.24|1173.32|1155.52|1174.33|1156.53|1173.07|1155.27|21
1652176590000|2022-05-10 09:56:30|1173.4|1155.6|1173.32|1155.52|1173.46|1155.66|1172.6|1154.8|17
1652176600000|2022-05-10 09:56:40|1173.38|1155.58|1173.36|1155.56|1173.4|1155.6|1172.77|1154.97|16
1652176610000|2022-05-10 09:56:50|1173.35|1155.55|1173.4|1155.6|1173.75|1155.95|1172.6|1154.8|23
1652176620000|2022-05-10 09:57:00|1173.51|1155.71|1172.54|1154.74|1173.53|1155.73|1172.54|1154.74|9
1652176630000|2022-05-10 09:57:10|1172.9|1155.1|1170.92|1153.12|1172.9|1155.1|1170.43|1152.63|29
1652176640000|2022-05-10 09:57:20|1170.85|1153.05|1170.65|1152.85|1171.45|1153.65|1170.64|1152.84|11
1652176650000|2022-05-10 09:57:30|1170.58|1152.78|1169.8|1152|1170.9|1153.1|1169.8|1152|16
1652176660000|2022-05-10 09:57:40|1170.14|1152.34|1169.71|1151.91|1170.14|1152.34|1168.5|1150.7|27
1652176670000|2022-05-10 09:57:50|1169.98|1152.18|1170.37|1152.57|1170.4|1152.6|1169.98|1152.18|15
1652176680000|2022-05-10 09:58:00|1170.43|1152.63|1170.4|1152.6|1170.46|1152.66|1169.75|1151.95|20
1652176690000|2022-05-10 09:58:10|1170.3|1152.5|1169.75|1151.95|1170.4|1152.6|1169.7|1151.9|20
1652176700000|2022-05-10 09:58:20|1169.54|1151.74|1169.4|1151.6|1169.6|1151.8|1168.61|1150.81|19
1652176710000|2022-05-10 09:58:30|1169.3|1151.5|1168.97|1151.17|1169.4|1151.6|1168.62|1150.82|22
1652176720000|2022-05-10 09:58:40|1168.7|1150.9|1170.32|1152.52|1170.38|1152.58|1168.5|1150.7|24
1652176730000|2022-05-10 09:58:50|1170.31|1152.51|1170.41|1152.61|1170.79|1152.99|1170.31|1152.51|17
1652176740000|2022-05-10 09:59:00|1170.39|1152.59|1170.01|1152.21|1170.59|1152.79|1169.79|1151.99|15
1652176750000|2022-05-10 09:59:10|1169.95|1152.15|1169.61|1151.81|1169.95|1152.15|1169.58|1151.78|4
1652176760000|2022-05-10 09:59:20|1169.6|1151.8|1169.9|1152.1|1169.94|1152.14|1169.55|1151.75|9
1652176770000|2022-05-10 09:59:30|1169.4|1151.6|1168.38|1150.58|1169.4|1151.6|1168.14|1150.34|25
1652176780000|2022-05-10 09:59:40|1168.58|1150.78|1169.02|1151.22|1169.41|1151.61|1168.58|1150.78|16
1652176790000|2022-05-10 09:59:50|1169.07|1151.27|1168.62|1150.82|1169.4|1151.6|1168.62|1150.82|13
1652176800000|2022-05-10 10:00:00|1168.66|1150.86|1170.3|1152.5|1170.3|1152.5|1168.66|1150.86|21
1652176810000|2022-05-10 10:00:10|1170.32|1152.52|1169.46|1151.66|1170.85|1153.05|1169.31|1151.51|21
1652176820000|2022-05-10 10:00:20|1169.43|1151.63|1169.4|1151.6|1169.45|1151.65|1169.4|1151.6|8
1652176830000|2022-05-10 10:00:30|1169.33|1151.53|1168.6|1150.8|1169.4|1151.6|1168.5|1150.7|11
1652176840000|2022-05-10 10:00:40|1168.61|1150.81|1167.95|1150.15|1168.94|1151.14|1167.79|1149.99|17
1652176850000|2022-05-10 10:00:50|1167.52|1149.72|1167.38|1149.58|1167.52|1149.72|1166.54|1148.74|29
1652176860000|2022-05-10 10:01:00|1167.47|1149.67|1169.65|1151.85|1169.66|1151.86|1167.47|1149.67|33
1652176870000|2022-05-10 10:01:10|1169.66|1151.86|1169.87|1152.07|1170.63|1152.83|1169.66|1151.86|19
1652176880000|2022-05-10 10:01:20|1169.8|1152|1169.53|1151.73|1169.8|1152|1168.75|1150.95|19
1652176890000|2022-05-10 10:01:30|1169.49|1151.69|1170.37|1152.57|1170.37|1152.57|1169.39|1151.59|22
1652176900000|2022-05-10 10:01:40|1170.35|1152.55|1170.18|1152.38|1170.4|1152.6|1169.67|1151.87|19
1652176910000|2022-05-10 10:01:50|1170.19|1152.39|1170.38|1152.58|1170.4|1152.6|1170|1152.2|11
1652176920000|2022-05-10 10:02:00|1170.48|1152.68|1170.37|1152.57|1171.35|1153.55|1170.31|1152.51|26
1652176930000|2022-05-10 10:02:10|1170.36|1152.56|1170.35|1152.55|1170.43|1152.63|1170.23|1152.43|17
1652176940000|2022-05-10 10:02:20|1170.26|1152.46|1170.4|1152.6|1170.4|1152.6|1169.53|1151.73|28
1652176950000|2022-05-10 10:02:30|1170.63|1152.83|1171.38|1153.58|1171.4|1153.6|1170.46|1152.66|11
1652176960000|2022-05-10 10:02:40|1171.56|1153.76|1171.62|1153.82|1172.4|1154.6|1171.4|1153.6|17
1652176970000|2022-05-10 10:02:50|1171.8|1154|1174.15|1156.35|1174.15|1156.35|1171.8|1154|22
1652176980000|2022-05-10 10:03:00|1174.4|1156.6|1174.4|1156.6|1174.42|1156.62|1174.34|1156.54|13
1652176990000|2022-05-10 10:03:10|1174.38|1156.58|1175.29|1157.49|1175.4|1157.6|1174.38|1156.58|16
1652177000000|2022-05-10 10:03:20|1175.4|1157.6|1176.52|1158.72|1176.52|1158.72|1175.34|1157.54|16
1652177010000|2022-05-10 10:03:30|1176.42|1158.62|1175.31|1157.51|1176.42|1158.62|1175.31|1157.51|23
1652177020000|2022-05-10 10:03:40|1175.25|1157.45|1174.22|1156.42|1175.25|1157.45|1173.08|1155.28|33
1652177030000|2022-05-10 10:03:50|1174.18|1156.38|1172.72|1154.92|1174.18|1156.38|1172.68|1154.88|30
1652177040000|2022-05-10 10:04:00|1172.66|1154.86|1170.41|1152.61|1172.68|1154.88|1170.41|1152.61|21
1652177050000|2022-05-10 10:04:10|1170.37|1152.57|1169.41|1151.61|1170.37|1152.57|1169.17|1151.37|22
1652177060000|2022-05-10 10:04:20|1169.4|1151.6|1168.45|1150.65|1169.49|1151.69|1168.45|1150.65|25
1652177070000|2022-05-10 10:04:30|1168.4|1150.6|1168.4|1150.6|1168.6|1150.8|1168.3|1150.5|20
1652177080000|2022-05-10 10:04:40|1168.32|1150.52|1169.24|1151.44|1169.4|1151.6|1168.32|1150.52|19
1652177090000|2022-05-10 10:04:50|1169.21|1151.41|1169.48|1151.68|1170|1152.2|1169.21|1151.41|19
1652177100000|2022-05-10 10:05:00|1169.49|1151.69|1172.11|1154.31|1172.3|1154.5|1169.48|1151.68|27
1652177110000|2022-05-10 10:05:10|1171.8|1154|1173.46|1155.66|1173.6|1155.8|1171.47|1153.67|28
1652177120000|2022-05-10 10:05:20|1173.45|1155.65|1174.37|1156.57|1174.37|1156.57|1173.32|1155.52|25
1652177130000|2022-05-10 10:05:30|1174.36|1156.56|1173.95|1156.15|1175.45|1157.65|1173.87|1156.07|22
1652177140000|2022-05-10 10:05:40|1173.9|1156.1|1173.52|1155.72|1174.4|1156.6|1173.52|1155.72|22
1652177150000|2022-05-10 10:05:50|1173.66|1155.86|1173.63|1155.83|1174.4|1156.6|1173.61|1155.81|19
1652177160000|2022-05-10 10:06:00|1173.64|1155.84|1173.55|1155.75|1174.35|1156.55|1173.55|1155.75|21
1652177170000|2022-05-10 10:06:10|1173.6|1155.8|1173.54|1155.74|1173.6|1155.8|1173.4|1155.6|13
1652177180000|2022-05-10 10:06:20|1173.91|1156.11|1174.38|1156.58|1174.55|1156.75|1173.91|1156.11|26
1652177190000|2022-05-10 10:06:30|1174.46|1156.66|1175.9|1158.1|1176.05|1158.25|1173.51|1155.71|24
1652177200000|2022-05-10 10:06:40|1175.65|1157.85|1175.44|1157.64|1176.38|1158.58|1175.31|1157.51|24
1652177210000|2022-05-10 10:06:50|1175.65|1157.85|1176.4|1158.6|1176.4|1158.6|1175.55|1157.75|11
1652177220000|2022-05-10 10:07:00|1176.38|1158.58|1176.4|1158.6|1176.55|1158.75|1176.25|1158.45|8
1652177230000|2022-05-10 10:07:10|1176.44|1158.64|1176.55|1158.75|1177.2|1159.4|1176.44|1158.64|15
1652177240000|2022-05-10 10:07:20|1176.85|1159.05|1175.58|1157.78|1176.85|1159.05|1175.49|1157.69|11
1652177250000|2022-05-10 10:07:30|1175.45|1157.65|1174.49|1156.69|1175.47|1157.67|1174.39|1156.59|23
1652177260000|2022-05-10 10:07:40|1174.99|1157.19|1175.4|1157.6|1175.4|1157.6|1174.99|1157.19|21
1652177270000|2022-05-10 10:07:50|1175.02|1157.22|1174.54|1156.74|1175.25|1157.45|1174.54|1156.74|6
1652177280000|2022-05-10 10:08:00|1174.8|1157|1172.47|1154.67|1174.8|1157|1172.47|1154.67|17
1652177290000|2022-05-10 10:08:10|1172.51|1154.71|1175.44|1157.64|1175.49|1157.69|1172.51|1154.71|26
1652177300000|2022-05-10 10:08:20|1175.53|1157.73|1174.56|1156.76|1175.53|1157.73|1174.56|1156.76|18
1652177310000|2022-05-10 10:08:30|1174.54|1156.74|1174.44|1156.64|1174.57|1156.77|1174.28|1156.48|12
1652177320000|2022-05-10 10:08:40|1174.4|1156.6|1172.47|1154.67|1174.5|1156.7|1172.47|1154.67|16
1652177330000|2022-05-10 10:08:50|1172.45|1154.65|1173.11|1155.31|1173.35|1155.55|1172.06|1154.26|17
1652177340000|2022-05-10 10:09:00|1173.14|1155.34|1173.2|1155.4|1173.44|1155.64|1172.5|1154.7|19
1652177350000|2022-05-10 10:09:10|1172.7|1154.9|1173.27|1155.47|1173.4|1155.6|1172.7|1154.9|21
1652177360000|2022-05-10 10:09:20|1173.33|1155.53|1173.4|1155.6|1173.44|1155.64|1173.27|1155.47|7
1652177370000|2022-05-10 10:09:30|1173.5|1155.7|1174.33|1156.53|1174.4|1156.6|1173.48|1155.68|14
1652177380000|2022-05-10 10:09:40|1174.35|1156.55|1175.4|1157.6|1175.49|1157.69|1174.35|1156.55|12
1652177390000|2022-05-10 10:09:50|1175.45|1157.65|1174.41|1156.61|1175.45|1157.65|1174.33|1156.53|12
1652177400000|2022-05-10 10:10:00|1174.36|1156.56|1175.06|1157.26|1175.06|1157.26|1174.32|1156.52|12
1652177410000|2022-05-10 10:10:10|1175.35|1157.55|1176.75|1158.95|1176.8|1159|1175.35|1157.55|15
1652177420000|2022-05-10 10:10:20|1176.66|1158.86|1176.97|1159.17|1176.97|1159.17|1176.58|1158.78|14
1652177430000|2022-05-10 10:10:30|1177.35|1159.55|1177.42|1159.62|1177.44|1159.64|1177.35|1159.55|4
1652177440000|2022-05-10 10:10:40|1177.31|1159.51|1176.53|1158.73|1177.31|1159.51|1176.53|1158.73|11
1652177450000|2022-05-10 10:10:50|1176.67|1158.87|1176.51|1158.71|1176.68|1158.88|1176.51|1158.71|6
1652177460000|2022-05-10 10:11:00|1176.53|1158.73|1177.05|1159.25|1177.54|1159.74|1176.53|1158.73|18
1652177470000|2022-05-10 10:11:10|1176.64|1158.84|1175.49|1157.69|1176.65|1158.85|1175.49|1157.69|8
1652177480000|2022-05-10 10:11:20|1175.24|1157.44|1175.32|1157.52|1175.43|1157.63|1174.82|1157.02|27
1652177490000|2022-05-10 10:11:30|1175.27|1157.47|1173.81|1156.01|1175.31|1157.51|1173.78|1155.98|18
1652177500000|2022-05-10 10:11:40|1173.75|1155.95|1172.55|1154.75|1173.75|1155.95|1172.55|1154.75|13
1652177510000|2022-05-10 10:11:50|1172.52|1154.72|1173.41|1155.61|1173.48|1155.68|1172.41|1154.61|22
1652177520000|2022-05-10 10:12:00|1173.4|1155.6|1173.6|1155.8|1174.33|1156.53|1173.4|1155.6|17
1652177530000|2022-05-10 10:12:10|1173.54|1155.74|1174.4|1156.6|1174.4|1156.6|1173.54|1155.74|5
1652177540000|2022-05-10 10:12:20|1174.68|1156.88|1174.33|1156.53|1174.68|1156.88|1174.32|1156.52|13
1652177550000|2022-05-10 10:12:30|1174.31|1156.51|1173.55|1155.75|1174.33|1156.53|1173.52|1155.72|16
1652177560000|2022-05-10 10:12:40|1173.56|1155.76|1174.36|1156.56|1174.51|1156.71|1173.56|1155.76|16
1652177570000|2022-05-10 10:12:50|1174.38|1156.58|1173.35|1155.55|1174.4|1156.6|1173.35|1155.55|16
1652177580000|2022-05-10 10:13:00|1173.33|1155.53|1172.66|1154.86|1173.38|1155.58|1172.65|1154.85|27
1652177590000|2022-05-10 10:13:10|1172.54|1154.74|1172.5|1154.7|1172.54|1154.74|1172.5|1154.7|2
1652177600000|2022-05-10 10:13:20|1172.41|1154.61|1172.4|1154.6|1172.41|1154.61|1172.1|1154.3|7
1652177610000|2022-05-10 10:13:30|1172.05|1154.25|1172.26|1154.46|1172.41|1154.61|1172.05|1154.25|18
1652177620000|2022-05-10 10:13:40|1171.77|1153.97|1171.55|1153.75|1171.81|1154.01|1171.53|1153.73|10
1652177630000|2022-05-10 10:13:50|1171.56|1153.76|1172.75|1154.95|1172.8|1155|1171.56|1153.76|13
1652177640000|2022-05-10 10:14:00|1172.53|1154.73|1172.47|1154.67|1172.55|1154.75|1172.46|1154.66|10
1652177650000|2022-05-10 10:14:10|1172.51|1154.71|1173.55|1155.75|1173.55|1155.75|1172.49|1154.69|19
1652177660000|2022-05-10 10:14:20|1173.47|1155.67|1173.49|1155.69|1173.54|1155.74|1173.47|1155.67|6
1652177670000|2022-05-10 10:14:30|1173.42|1155.62|1171.56|1153.76|1173.42|1155.62|1171.56|1153.76|14
1652177680000|2022-05-10 10:14:40|1171.5|1153.7|1171.52|1153.72|1171.52|1153.72|1171.33|1153.53|12
1652177690000|2022-05-10 10:14:50|1171.51|1153.71|1172.37|1154.57|1172.37|1154.57|1171.18|1153.38|21
1652177700000|2022-05-10 10:15:00|1172.4|1154.6|1173.4|1155.6|1173.47|1155.67|1172.39|1154.59|16
1652177710000|2022-05-10 10:15:10|1173.9|1156.1|1174.4|1156.6|1174.56|1156.76|1173.9|1156.1|18
1652177720000|2022-05-10 10:15:20|1174.43|1156.63|1174.4|1156.6|1174.45|1156.65|1173.85|1156.05|6
1652177730000|2022-05-10 10:15:30|1174.05|1156.25|1172.4|1154.6|1174.05|1156.25|1172.4|1154.6|13
1652177740000|2022-05-10 10:15:40|1172.55|1154.75|1172.4|1154.6|1172.55|1154.75|1171.85|1154.05|7
1652177750000|2022-05-10 10:15:50|1171.9|1154.1|1171.4|1153.6|1171.9|1154.1|1171.2|1153.4|5
1652177760000|2022-05-10 10:16:00|1170.9|1153.1|1169.95|1152.15|1170.9|1153.1|1169.95|1152.15|5
1652177770000|2022-05-10 10:16:10|1169.45|1151.65|1169.1|1151.3|1169.8|1152|1168.65|1150.85|11
1652177780000|2022-05-10 10:16:20|1169.3|1151.5|1167.9|1150.1|1169.3|1151.5|1167.4|1149.6|13
1652177790000|2022-05-10 10:16:30|1167.4|1149.6|1166.4|1148.6|1167.75|1149.95|1166.4|1148.6|9
1652177800000|2022-05-10 10:16:40|1166.75|1148.95|1168.4|1150.6|1168.4|1150.6|1166.75|1148.95|12
1652177810000|2022-05-10 10:16:50|1168.39|1150.59|1168.9|1151.1|1169.4|1151.6|1168.39|1150.59|10
1652177820000|2022-05-10 10:17:00|1168.4|1150.6|1167.4|1149.6|1168.4|1150.6|1167.35|1149.55|9
1652177830000|2022-05-10 10:17:10|1167.65|1149.85|1169.4|1151.6|1169.4|1151.6|1167.65|1149.85|12
1652177840000|2022-05-10 10:17:20|1169.55|1151.75|1170.65|1152.85|1170.65|1152.85|1169.55|1151.75|4
1652177850000|2022-05-10 10:17:30|1170.7|1152.9|1172.65|1154.85|1172.65|1154.85|1170.7|1152.9|9
1652177860000|2022-05-10 10:17:40|1173.23|1155.43|1174.4|1156.6|1174.4|1156.6|1173.23|1155.43|12
1652177870000|2022-05-10 10:17:50|1174.55|1156.75|1174.6|1156.8|1174.6|1156.8|1174.42|1156.62|7
1652177880000|2022-05-10 10:18:00|1174.7|1156.9|1174.7|1156.9|1174.7|1156.9|1174.7|1156.9|1
1652177890000|2022-05-10 10:18:10|1174.5|1156.7|1175.8|1158|1175.8|1158|1174.5|1156.7|4
1652177900000|2022-05-10 10:18:20|1175.9|1158.1|1175.7|1157.9|1175.9|1158.1|1175.65|1157.85|7
1652177910000|2022-05-10 10:18:30|1176.15|1158.35|1176.4|1158.6|1176.4|1158.6|1176.15|1158.35|2
1652177920000|2022-05-10 10:18:40|1176.39|1158.59|1176.95|1159.15|1177.4|1159.6|1176.36|1158.56|9
1652177930000|2022-05-10 10:18:50|1177|1159.2|1177.35|1159.55|1177.45|1159.65|1176.6|1158.8|15
1652177940000|2022-05-10 10:19:00|1176.5|1158.7|1177.1|1159.3|1177.4|1159.6|1176.5|1158.7|6
1652177950000|2022-05-10 10:19:10|1177.05|1159.25|1178.4|1160.6|1178.4|1160.6|1177.05|1159.25|7
1652177960000|2022-05-10 10:19:20|1178.65|1160.85|1178.45|1160.65|1178.8|1161|1178.45|1160.65|6
1652177970000|2022-05-10 10:19:30|1178.5|1160.7|1176.95|1159.15|1178.5|1160.7|1176.95|1159.15|8
1652177980000|2022-05-10 10:19:40|1176.7|1158.9|1176.7|1158.9|1176.7|1158.9|1176.7|1158.9|1
1652177990000|2022-05-10 10:19:50|1176.4|1158.6|1176.4|1158.6|1176.55|1158.75|1176.4|1158.6|3
1652178000000|2022-05-10 10:20:00|1176.55|1158.75|1176.7|1158.9|1176.7|1158.9|1176.4|1158.6|3
1652178010000|2022-05-10 10:20:10|1176.95|1159.15|1177.15|1159.35|1178.4|1160.6|1176.95|1159.15|10
1652178020000|2022-05-10 10:20:20|1177.1|1159.3|1175.6|1157.8|1177.1|1159.3|1175.4|1157.6|11
1652178030000|2022-05-10 10:20:30|1175.38|1157.58|1176.38|1158.58|1176.41|1158.61|1175.38|1157.58|14
1652178040000|2022-05-10 10:20:40|1176.34|1158.54|1175.66|1157.86|1176.4|1158.6|1175.66|1157.86|26
1652178050000|2022-05-10 10:20:50|1175.7|1157.9|1175.55|1157.75|1176.4|1158.6|1175.55|1157.75|18
1652178060000|2022-05-10 10:21:00|1175.95|1158.15|1176.28|1158.48|1176.29|1158.49|1175.95|1158.15|28
1652178070000|2022-05-10 10:21:10|1176.3|1158.5|1176.5|1158.7|1176.55|1158.75|1176.3|1158.5|13
1652178080000|2022-05-10 10:21:20|1176.7|1158.9|1177.2|1159.4|1177.34|1159.54|1176.7|1158.9|14
1652178090000|2022-05-10 10:21:30|1177.4|1159.6|1177.2|1159.4|1177.42|1159.62|1177.17|1159.37|14
1652178100000|2022-05-10 10:21:40|1177.18|1159.38|1176.32|1158.52|1177.4|1159.6|1176.32|1158.52|19
1652178110000|2022-05-10 10:21:50|1175.91|1158.11|1175.38|1157.58|1175.91|1158.11|1175.23|1157.43|14
1652178120000|2022-05-10 10:22:00|1175.65|1157.85|1176.21|1158.41|1176.33|1158.53|1175.39|1157.59|8
1652178130000|2022-05-10 10:22:10|1176.28|1158.48|1176.65|1158.85|1176.73|1158.93|1176.28|1158.48|14
1652178140000|2022-05-10 10:22:20|1176.45|1158.65|1176.45|1158.65|1176.45|1158.65|1176.45|1158.65|1
1652178150000|2022-05-10 10:22:30|1176.43|1158.63|1178.4|1160.6|1178.4|1160.6|1176.43|1158.63|13
1652178160000|2022-05-10 10:22:40|1178.3|1160.5|1177.82|1160.02|1178.4|1160.6|1177.82|1160.02|5
1652178170000|2022-05-10 10:22:50|1177.56|1159.76|1177.56|1159.76|1178.26|1160.46|1177.56|1159.76|11
1652178180000|2022-05-10 10:23:00|1177.78|1159.98|1178.03|1160.23|1178.03|1160.23|1177.3|1159.5|14
1652178190000|2022-05-10 10:23:10|1178.24|1160.44|1178.3|1160.5|1178.89|1161.09|1178.24|1160.44|13
1652178200000|2022-05-10 10:23:20|1178.31|1160.51|1178.37|1160.57|1178.48|1160.68|1177.72|1159.92|18
1652178210000|2022-05-10 10:23:30|1178.78|1160.98|1180.43|1162.63|1180.6|1162.8|1178.5|1160.7|16
1652178220000|2022-05-10 10:23:40|1180.2|1162.4|1180.52|1162.72|1180.6|1162.8|1180.2|1162.4|10
1652178230000|2022-05-10 10:23:50|1180.93|1163.13|1180.46|1162.66|1181.4|1163.6|1180.4|1162.6|26
1652178240000|2022-05-10 10:24:00|1180.39|1162.59|1182.49|1164.69|1182.77|1164.97|1180.39|1162.59|23
1652178250000|2022-05-10 10:24:10|1182.67|1164.87|1182.36|1164.56|1183.4|1165.6|1182.32|1164.52|22
1652178260000|2022-05-10 10:24:20|1182.38|1164.58|1182.47|1164.67|1182.48|1164.68|1182.38|1164.58|7
1652178270000|2022-05-10 10:24:30|1182.48|1164.68|1182.44|1164.64|1182.55|1164.75|1182.42|1164.62|5
1652178280000|2022-05-10 10:24:40|1182.3|1164.5|1182|1164.2|1182.3|1164.5|1181.5|1163.7|6
1652178290000|2022-05-10 10:24:50|1182.05|1164.25|1181.58|1163.78|1182.35|1164.55|1181.57|1163.77|12
1652178300000|2022-05-10 10:25:00|1181.79|1163.99|1181.48|1163.68|1181.79|1163.99|1181.18|1163.38|16
1652178310000|2022-05-10 10:25:10|1181.44|1163.64|1180.81|1163.01|1181.48|1163.68|1180.81|1163.01|11
1652178320000|2022-05-10 10:25:20|1181.24|1163.44|1182.29|1164.49|1182.29|1164.49|1180.86|1163.06|20
1652178330000|2022-05-10 10:25:30|1182.3|1164.5|1182.25|1164.45|1182.35|1164.55|1182.25|1164.45|8
1652178340000|2022-05-10 10:25:40|1181.6|1163.8|1181.5|1163.7|1181.6|1163.8|1181.5|1163.7|3
1652178350000|2022-05-10 10:25:50|1181.45|1163.65|1181.5|1163.7|1181.5|1163.7|1181.45|1163.65|2
1652178360000|2022-05-10 10:26:00|1181.47|1163.67|1181.08|1163.28|1181.47|1163.67|1180.57|1162.77|16
1652178370000|2022-05-10 10:26:10|1181.06|1163.26|1181.49|1163.69|1181.49|1163.69|1181.06|1163.26|16
1652178380000|2022-05-10 10:26:20|1181.83|1164.03|1182.4|1164.6|1182.4|1164.6|1181.64|1163.84|14
1652178390000|2022-05-10 10:26:30|1183.09|1165.29|1182.87|1165.07|1183.12|1165.32|1182.52|1164.72|12
1652178400000|2022-05-10 10:26:40|1182.89|1165.09|1182.55|1164.75|1182.9|1165.1|1182.51|1164.71|8
1652178410000|2022-05-10 10:26:50|1182.52|1164.72|1182.54|1164.74|1182.55|1164.75|1182.5|1164.7|5
1652178420000|2022-05-10 10:27:00|1182.57|1164.77|1182.51|1164.71|1183.4|1165.6|1182.5|1164.7|11
1652178430000|2022-05-10 10:27:10|1183|1165.2|1183.5|1165.7|1184.3|1166.5|1183|1165.2|19
1652178440000|2022-05-10 10:27:20|1183.87|1166.07|1184.2|1166.4|1184.4|1166.6|1183.86|1166.06|17
1652178450000|2022-05-10 10:27:30|1184.22|1166.42|1183.53|1165.73|1184.4|1166.6|1183.49|1165.69|16
1652178460000|2022-05-10 10:27:40|1183.5|1165.7|1184.06|1166.26|1184.06|1166.26|1183.5|1165.7|13
1652178470000|2022-05-10 10:27:50|1184.04|1166.24|1184.4|1166.6|1184.4|1166.6|1183.76|1165.96|8
1652178480000|2022-05-10 10:28:00|1184.31|1166.51|1185.3|1167.5|1185.33|1167.53|1184.31|1166.51|15
1652178490000|2022-05-10 10:28:10|1185.28|1167.48|1184.65|1166.85|1185.3|1167.5|1184.62|1166.82|9
1652178500000|2022-05-10 10:28:20|1184.56|1166.76|1184.4|1166.6|1184.6|1166.8|1184.19|1166.39|11
1652178510000|2022-05-10 10:28:30|1184.48|1166.68|1186.6|1168.8|1187.11|1169.31|1184.48|1166.68|19
1652178520000|2022-05-10 10:28:40|1186.45|1168.65|1188.4|1170.6|1188.4|1170.6|1186.45|1168.65|17
1652178530000|2022-05-10 10:28:50|1188.28|1170.48|1188.5|1170.7|1188.92|1171.12|1188.28|1170.48|14
1652178540000|2022-05-10 10:29:00|1188.49|1170.69|1188.55|1170.75|1188.6|1170.8|1188.49|1170.69|7
1652178550000|2022-05-10 10:29:10|1188.43|1170.63|1189.9|1172.1|1189.9|1172.1|1187.83|1170.03|23
1652178560000|2022-05-10 10:29:20|1190.31|1172.51|1191.17|1173.37|1191.17|1173.37|1190.27|1172.47|20
1652178570000|2022-05-10 10:29:30|1191.18|1173.38|1192.36|1174.56|1192.36|1174.56|1191.18|1173.38|14
1652178580000|2022-05-10 10:29:40|1192.34|1174.54|1194.23|1176.43|1194.31|1176.51|1192.34|1174.54|22
1652178590000|2022-05-10 10:29:50|1194.24|1176.44|1194.73|1176.93|1195|1177.2|1194.24|1176.44|20
1652178600000|2022-05-10 10:30:00|1194.56|1176.76|1194.4|1176.6|1194.6|1176.8|1193.6|1175.8|13
1652178610000|2022-05-10 10:30:10|1194.33|1176.53|1192.65|1174.85|1194.33|1176.53|1192.49|1174.69|25
1652178620000|2022-05-10 10:30:20|1192.5|1174.7|1193.24|1175.44|1193.4|1175.6|1192.49|1174.69|21
1652178630000|2022-05-10 10:30:30|1193.13|1175.33|1193.4|1175.6|1193.4|1175.6|1192.62|1174.82|15
1652178640000|2022-05-10 10:30:40|1192.88|1175.08|1192.78|1174.98|1193.4|1175.6|1192.62|1174.82|11
1652178650000|2022-05-10 10:30:50|1192.56|1174.76|1192.4|1174.6|1192.56|1174.76|1191.82|1174.02|9
1652178660000|2022-05-10 10:31:00|1192.38|1174.58|1191.36|1173.56|1192.5|1174.7|1191.36|1173.56|21
1652178670000|2022-05-10 10:31:10|1191.38|1173.58|1190.4|1172.6|1191.41|1173.61|1190.2|1172.4|21
1652178680000|2022-05-10 10:31:20|1190.3|1172.5|1188.8|1171|1190.3|1172.5|1188.75|1170.95|21
1652178690000|2022-05-10 10:31:30|1188.75|1170.95|1187.9|1170.1|1188.9|1171.1|1187.9|1170.1|11
1652178700000|2022-05-10 10:31:40|1187.4|1169.6|1187.4|1169.6|1187.52|1169.72|1186.7|1168.9|9
1652178710000|2022-05-10 10:31:50|1187.29|1169.49|1186.3|1168.5|1187.32|1169.52|1185.91|1168.11|18
1652178720000|2022-05-10 10:32:00|1186.32|1168.52|1184.35|1166.55|1186.33|1168.53|1184.3|1166.5|23
1652178730000|2022-05-10 10:32:10|1184.34|1166.54|1183.34|1165.54|1184.35|1166.55|1183.29|1165.49|15
1652178740000|2022-05-10 10:32:20|1183.37|1165.57|1183.34|1165.54|1183.37|1165.57|1183.29|1165.49|5
1652178750000|2022-05-10 10:32:30|1183.37|1165.57|1184.21|1166.41|1184.35|1166.55|1183.37|1165.57|12
1652178760000|2022-05-10 10:32:40|1184.33|1166.53|1183.37|1165.57|1184.33|1166.53|1183.37|1165.57|9
1652178770000|2022-05-10 10:32:50|1183.4|1165.6|1185.85|1168.05|1185.85|1168.05|1183.38|1165.58|19
1652178780000|2022-05-10 10:33:00|1186.21|1168.41|1184.8|1167|1186.21|1168.41|1184.8|1167|13
1652178790000|2022-05-10 10:33:10|1184.73|1166.93|1184.33|1166.53|1184.75|1166.95|1184.19|1166.39|10
1652178800000|2022-05-10 10:33:20|1184.4|1166.6|1185.4|1167.6|1186.4|1168.6|1184.4|1166.6|28
1652178810000|2022-05-10 10:33:30|1185.54|1167.74|1186.31|1168.51|1186.4|1168.6|1185.54|1167.74|8
1652178820000|2022-05-10 10:33:40|1186.4|1168.6|1185.5|1167.7|1186.4|1168.6|1185.45|1167.65|11
1652178830000|2022-05-10 10:33:50|1185.45|1167.65|1185.1|1167.3|1185.47|1167.67|1184.95|1167.15|23
1652178840000|2022-05-10 10:34:00|1185.43|1167.63|1185.6|1167.8|1185.82|1168.02|1185.17|1167.37|12
1652178850000|2022-05-10 10:34:10|1185.5|1167.7|1184.99|1167.19|1185.5|1167.7|1184.73|1166.93|12
1652178860000|2022-05-10 10:34:20|1185.12|1167.32|1185.39|1167.59|1185.41|1167.61|1184.9|1167.1|12
1652178870000|2022-05-10 10:34:30|1185.46|1167.66|1184.95|1167.15|1185.5|1167.7|1184.86|1167.06|9
1652178880000|2022-05-10 10:34:40|1184.94|1167.14|1184.3|1166.5|1185.33|1167.53|1183.9|1166.1|17
1652178890000|2022-05-10 10:34:50|1184.29|1166.49|1184.37|1166.57|1184.4|1166.6|1184.28|1166.48|11
1652178900000|2022-05-10 10:35:00|1184.25|1166.45|1183.56|1165.76|1184.34|1166.54|1183.56|1165.76|15
1652178910000|2022-05-10 10:35:10|1183.55|1165.75|1183.9|1166.1|1184.22|1166.42|1183.52|1165.72|20
1652178920000|2022-05-10 10:35:20|1183.39|1165.59|1182.58|1164.78|1183.39|1165.59|1182.56|1164.76|20
1652178930000|2022-05-10 10:35:30|1182.42|1164.62|1183.05|1165.25|1183.05|1165.25|1182.02|1164.22|16
1652178940000|2022-05-10 10:35:40|1183.17|1165.37|1182.41|1164.61|1183.17|1165.37|1182.29|1164.49|17
1652178950000|2022-05-10 10:35:50|1182.43|1164.63|1184.14|1166.34|1184.14|1166.34|1182.37|1164.57|24
1652178960000|2022-05-10 10:36:00|1184.56|1166.76|1184.91|1167.11|1185.35|1167.55|1184.53|1166.73|21
1652178970000|2022-05-10 10:36:10|1184.77|1166.97|1185.31|1167.51|1185.5|1167.7|1184.63|1166.83|22
1652178980000|2022-05-10 10:36:20|1185.28|1167.48|1185.64|1167.84|1186.65|1168.85|1185.26|1167.46|17
1652178990000|2022-05-10 10:36:30|1185.72|1167.92|1185.47|1167.67|1185.73|1167.93|1185.39|1167.59|20
1652179000000|2022-05-10 10:36:40|1185.5|1167.7|1187.37|1169.57|1187.6|1169.8|1185.5|1167.7|23
1652179010000|2022-05-10 10:36:50|1187.2|1169.4|1184.42|1166.62|1187.4|1169.6|1184.36|1166.56|35
1652179020000|2022-05-10 10:37:00|1184.37|1166.57|1181.92|1164.12|1184.37|1166.57|1181.92|1164.12|33
1652179030000|2022-05-10 10:37:10|1181.85|1164.05|1181.02|1163.22|1181.85|1164.05|1181|1163.2|31
1652179040000|2022-05-10 10:37:20|1181|1163.2|1181.09|1163.29|1181.5|1163.7|1180.95|1163.15|22
1652179050000|2022-05-10 10:37:30|1181.04|1163.24|1180.99|1163.19|1181.04|1163.24|1180.67|1162.87|8
1652179060000|2022-05-10 10:37:40|1181.01|1163.21|1181.39|1163.59|1181.4|1163.6|1181.01|1163.21|15
1652179070000|2022-05-10 10:37:50|1181.36|1163.56|1181|1163.2|1181.47|1163.67|1181|1163.2|19
1652179080000|2022-05-10 10:38:00|1181.17|1163.37|1181.36|1163.56|1181.41|1163.61|1181.15|1163.35|17
1652179090000|2022-05-10 10:38:10|1180.84|1163.04|1181.33|1163.53|1181.36|1163.56|1180.84|1163.04|15
1652179100000|2022-05-10 10:38:20|1181.32|1163.52|1181|1163.2|1181.41|1163.61|1180.85|1163.05|12
1652179110000|2022-05-10 10:38:30|1180.53|1162.73|1179.92|1162.12|1180.53|1162.73|1179.68|1161.88|18
1652179120000|2022-05-10 10:38:40|1179.54|1161.74|1178.36|1160.56|1179.54|1161.74|1178.28|1160.48|24
1652179130000|2022-05-10 10:38:50|1178.35|1160.55|1178.53|1160.73|1179.13|1161.33|1178.35|1160.55|19
1652179140000|2022-05-10 10:39:00|1178.4|1160.6|1176.63|1158.83|1178.4|1160.6|1176.63|1158.83|24
1652179150000|2022-05-10 10:39:10|1176.62|1158.82|1177.38|1159.58|1178.22|1160.42|1176.62|1158.82|16
1652179160000|2022-05-10 10:39:20|1177.39|1159.59|1178.48|1160.68|1179.4|1161.6|1177.39|1159.59|17
1652179170000|2022-05-10 10:39:30|1178.32|1160.52|1177.49|1159.69|1178.32|1160.52|1177.41|1159.61|13
1652179180000|2022-05-10 10:39:40|1177.56|1159.76|1178.4|1160.6|1178.4|1160.6|1177.48|1159.68|13
1652179190000|2022-05-10 10:39:50|1178.42|1160.62|1179.4|1161.6|1179.4|1161.6|1178.41|1160.61|27
1652179200000|2022-05-10 10:40:00|1179.48|1161.68|1181.4|1163.6|1181.4|1163.6|1179.4|1161.6|17
1652179210000|2022-05-10 10:40:10|1181.3|1163.5|1182.43|1164.63|1182.44|1164.64|1181.3|1163.5|21
1652179220000|2022-05-10 10:40:20|1182.44|1164.64|1182.32|1164.52|1182.44|1164.64|1181.9|1164.1|20
1652179230000|2022-05-10 10:40:30|1181.9|1164.1|1181.3|1163.5|1181.9|1164.1|1180.52|1162.72|17
1652179240000|2022-05-10 10:40:40|1181.31|1163.51|1180.49|1162.69|1181.36|1163.56|1180.4|1162.6|16
1652179250000|2022-05-10 10:40:50|1180.38|1162.58|1180.4|1162.6|1180.4|1162.6|1179.4|1161.6|18
1652179260000|2022-05-10 10:41:00|1180.38|1162.58|1182.14|1164.34|1182.14|1164.34|1180.33|1162.53|19
1652179270000|2022-05-10 10:41:10|1182.26|1164.46|1183.15|1165.35|1183.4|1165.6|1182.24|1164.44|8
1652179280000|2022-05-10 10:41:20|1182.7|1164.9|1180.4|1162.6|1182.7|1164.9|1180.4|1162.6|13
1652179290000|2022-05-10 10:41:30|1180.7|1162.9|1181.98|1164.18|1181.98|1164.18|1180.4|1162.6|19
1652179300000|2022-05-10 10:41:40|1182.01|1164.21|1181.34|1163.54|1182.4|1164.6|1180.92|1163.12|23
1652179310000|2022-05-10 10:41:50|1181.33|1163.53|1180.32|1162.52|1181.33|1163.53|1180.27|1162.47|12
1652179320000|2022-05-10 10:42:00|1180.37|1162.57|1179.26|1161.46|1180.4|1162.6|1179.26|1161.46|21
1652179330000|2022-05-10 10:42:10|1179.35|1161.55|1180.32|1162.52|1180.33|1162.53|1179.35|1161.55|15
1652179340000|2022-05-10 10:42:20|1180.18|1162.38|1180.62|1162.82|1180.9|1163.1|1180.03|1162.23|17
1652179350000|2022-05-10 10:42:30|1180.57|1162.77|1181.36|1163.56|1181.36|1163.56|1180.49|1162.69|17
1652179360000|2022-05-10 10:42:40|1181.24|1163.44|1181.08|1163.28|1181.4|1163.6|1180.77|1162.97|20
1652179370000|2022-05-10 10:42:50|1181.15|1163.35|1180.71|1162.91|1181.36|1163.56|1180.71|1162.91|11
1652179380000|2022-05-10 10:43:00|1181.18|1163.38|1181.4|1163.6|1181.4|1163.6|1180.39|1162.59|13
1652179390000|2022-05-10 10:43:10|1181.3|1163.5|1181.36|1163.56|1181.4|1163.6|1181.15|1163.35|11
1652179400000|2022-05-10 10:43:20|1181.31|1163.51|1180.4|1162.6|1181.31|1163.51|1180.4|1162.6|13
1652179410000|2022-05-10 10:43:30|1180.35|1162.55|1179.4|1161.6|1180.35|1162.55|1179.32|1161.52|12
1652179420000|2022-05-10 10:43:40|1179.34|1161.54|1179.11|1161.31|1179.34|1161.54|1178.37|1160.57|18
1652179430000|2022-05-10 10:43:50|1179.12|1161.32|1178.48|1160.68|1179.12|1161.32|1178.46|1160.66|14
1652179440000|2022-05-10 10:44:00|1178.46|1160.66|1179.14|1161.34|1179.4|1161.6|1178.46|1160.66|16
1652179450000|2022-05-10 10:44:10|1179.09|1161.29|1179.22|1161.42|1179.4|1161.6|1178.59|1160.79|19
1652179460000|2022-05-10 10:44:20|1179.21|1161.41|1180.18|1162.38|1180.18|1162.38|1179.21|1161.41|17
1652179470000|2022-05-10 10:44:30|1180.28|1162.48|1180.29|1162.49|1180.4|1162.6|1179.66|1161.86|15
1652179480000|2022-05-10 10:44:40|1180.4|1162.6|1181.09|1163.29|1181.34|1163.54|1180.22|1162.42|17
1652179490000|2022-05-10 10:44:50|1181.27|1163.47|1180.47|1162.67|1181.27|1163.47|1180.28|1162.48|18
1652179500000|2022-05-10 10:45:00|1180.61|1162.81|1181.4|1163.6|1181.4|1163.6|1180.4|1162.6|13
1652179510000|2022-05-10 10:45:10|1181.9|1164.1|1181.02|1163.22|1182.4|1164.6|1181.02|1163.22|18
1652179520000|2022-05-10 10:45:20|1180.99|1163.19|1179.28|1161.48|1181|1163.2|1179.28|1161.48|22
1652179530000|2022-05-10 10:45:30|1179.19|1161.39|1181.8|1164|1181.8|1164|1179.19|1161.39|30
1652179540000|2022-05-10 10:45:40|1181.83|1164.03|1183.28|1165.48|1183.28|1165.48|1181.57|1163.77|27
1652179550000|2022-05-10 10:45:50|1183.3|1165.5|1183.4|1165.6|1183.5|1165.7|1183.3|1165.5|6
1652179560000|2022-05-10 10:46:00|1183.52|1165.72|1184.55|1166.75|1184.55|1166.75|1183.52|1165.72|16
1652179570000|2022-05-10 10:46:10|1184.4|1166.6|1184.4|1166.6|1184.4|1166.6|1184.06|1166.26|5
1652179580000|2022-05-10 10:46:20|1184.9|1167.1|1184.35|1166.55|1185.4|1167.6|1184.18|1166.38|16
1652179590000|2022-05-10 10:46:30|1184.4|1166.6|1185.4|1167.6|1185.4|1167.6|1184.15|1166.35|6
1652179600000|2022-05-10 10:46:40|1185.25|1167.45|1185.4|1167.6|1185.4|1167.6|1184.9|1167.1|5
1652179610000|2022-05-10 10:46:50|1185.42|1167.62|1186.44|1168.64|1186.44|1168.64|1185.4|1167.6|14
1652179620000|2022-05-10 10:47:00|1186.43|1168.63|1187.4|1169.6|1187.4|1169.6|1186.43|1168.63|11
1652179630000|2022-05-10 10:47:10|1187.9|1170.1|1187.64|1169.84|1188.4|1170.6|1187.62|1169.82|10
1652179640000|2022-05-10 10:47:20|1187.51|1169.71|1187.75|1169.95|1187.75|1169.95|1187.03|1169.23|21
1652179650000|2022-05-10 10:47:30|1187.58|1169.78|1186.7|1168.9|1187.75|1169.95|1186.7|1168.9|18
1652179660000|2022-05-10 10:47:40|1186.74|1168.94|1186.38|1168.58|1187.4|1169.6|1186.36|1168.56|26
1652179670000|2022-05-10 10:47:50|1186.4|1168.6|1187.16|1169.36|1187.27|1169.47|1186.03|1168.23|16
1652179680000|2022-05-10 10:48:00|1187.18|1169.38|1187.3|1169.5|1187.4|1169.6|1186.91|1169.11|20
1652179690000|2022-05-10 10:48:10|1187.34|1169.54|1187.57|1169.77|1187.61|1169.81|1187.34|1169.54|18
1652179700000|2022-05-10 10:48:20|1187.46|1169.66|1187.4|1169.6|1187.54|1169.74|1186.79|1168.99|14
1652179710000|2022-05-10 10:48:30|1187.46|1169.66|1187.51|1169.71|1187.59|1169.79|1187.45|1169.65|17
1652179720000|2022-05-10 10:48:40|1187.52|1169.72|1187.85|1170.05|1187.85|1170.05|1187.48|1169.68|11
1652179730000|2022-05-10 10:48:50|1187.83|1170.03|1188.21|1170.41|1188.21|1170.41|1187.6|1169.8|12
1652179740000|2022-05-10 10:49:00|1188.22|1170.42|1188.36|1170.56|1188.4|1170.6|1188.22|1170.42|9
1652179750000|2022-05-10 10:49:10|1188.22|1170.42|1186.02|1168.22|1188.22|1170.42|1185.52|1167.72|19
1652179760000|2022-05-10 10:49:20|1185.52|1167.72|1186.4|1168.6|1186.4|1168.6|1185.52|1167.72|9
1652179770000|2022-05-10 10:49:30|1186.35|1168.55|1185.77|1167.97|1186.54|1168.74|1185.77|1167.97|12
1652179780000|2022-05-10 10:49:40|1185.41|1167.61|1184.88|1167.08|1185.46|1167.66|1184.88|1167.08|6
1652179790000|2022-05-10 10:49:50|1184.87|1167.07|1186.37|1168.57|1186.41|1168.61|1184.57|1166.77|23
1652179800000|2022-05-10 10:50:00|1186.42|1168.62|1185.96|1168.16|1186.5|1168.7|1185.95|1168.15|20
1652179810000|2022-05-10 10:50:10|1186.39|1168.59|1186.67|1168.87|1186.7|1168.9|1186.39|1168.59|7
1652179820000|2022-05-10 10:50:20|1186.7|1168.9|1186.41|1168.61|1186.7|1168.9|1185.58|1167.78|18
1652179830000|2022-05-10 10:50:30|1186.37|1168.57|1186.45|1168.65|1186.48|1168.68|1186.37|1168.57|15
1652179840000|2022-05-10 10:50:40|1186.39|1168.59|1186.47|1168.67|1186.47|1168.67|1186.38|1168.58|7
1652179850000|2022-05-10 10:50:50|1186.55|1168.75|1186.62|1168.82|1186.62|1168.82|1186.53|1168.73|9
1652179860000|2022-05-10 10:51:00|1186.48|1168.68|1184.69|1166.89|1186.48|1168.68|1184.66|1166.86|23
1652179870000|2022-05-10 10:51:10|1184.66|1166.86|1182.97|1165.17|1184.67|1166.87|1182.92|1165.12|15
1652179880000|2022-05-10 10:51:20|1182.93|1165.13|1183.47|1165.67|1183.48|1165.68|1182.78|1164.98|8
1652179890000|2022-05-10 10:51:30|1183.5|1165.7|1182.37|1164.57|1183.5|1165.7|1182.35|1164.55|13
1652179900000|2022-05-10 10:51:40|1182.28|1164.48|1180.67|1162.87|1182.37|1164.57|1180.62|1162.82|23
1652179910000|2022-05-10 10:51:50|1181.19|1163.39|1181.27|1163.47|1181.4|1163.6|1180.52|1162.72|15
1652179920000|2022-05-10 10:52:00|1181.4|1163.6|1181.24|1163.44|1181.4|1163.6|1180.89|1163.09|11
1652179930000|2022-05-10 10:52:10|1181.2|1163.4|1182.09|1164.29|1182.09|1164.29|1180.7|1162.9|20
1652179940000|2022-05-10 10:52:20|1182.11|1164.31|1181.37|1163.57|1182.11|1164.31|1181.37|1163.57|17
1652179950000|2022-05-10 10:52:30|1181.26|1163.46|1181.34|1163.54|1181.51|1163.71|1181.26|1163.46|11
1652179960000|2022-05-10 10:52:40|1180.87|1163.07|1180.93|1163.13|1181.28|1163.48|1180.87|1163.07|6
1652179970000|2022-05-10 10:52:50|1180.55|1162.75|1180.4|1162.6|1180.55|1162.75|1180.31|1162.51|12
1652179980000|2022-05-10 10:53:00|1180.35|1162.55|1181.19|1163.39|1181.19|1163.39|1180.33|1162.53|22
1652179990000|2022-05-10 10:53:10|1181.2|1163.4|1180.53|1162.73|1181.24|1163.44|1180.53|1162.73|10
1652180000000|2022-05-10 10:53:20|1180.55|1162.75|1180.73|1162.93|1181.26|1163.46|1180.5|1162.7|19
1652180010000|2022-05-10 10:53:30|1180.74|1162.94|1180.72|1162.92|1180.74|1162.94|1180.43|1162.63|14
1652180020000|2022-05-10 10:53:40|1180.7|1162.9|1180.71|1162.91|1180.73|1162.93|1180.68|1162.88|12
1652180030000|2022-05-10 10:53:50|1180.73|1162.93|1181.09|1163.29|1181.09|1163.29|1180.7|1162.9|9
1652180040000|2022-05-10 10:54:00|1180.81|1163.01|1179.27|1161.47|1181.4|1163.6|1179.27|1161.47|26
1652180050000|2022-05-10 10:54:10|1179.31|1161.51|1178.45|1160.65|1179.45|1161.65|1178.45|1160.65|17
1652180060000|2022-05-10 10:54:20|1178.38|1160.58|1178.4|1160.6|1178.41|1160.61|1176.74|1158.94|25
1652180070000|2022-05-10 10:54:30|1178.33|1160.53|1176.8|1159|1178.46|1160.66|1176.8|1159|21
1652180080000|2022-05-10 10:54:40|1176.52|1158.72|1176.47|1158.67|1176.52|1158.72|1176.28|1158.48|17
1652180090000|2022-05-10 10:54:50|1176.46|1158.66|1176.5|1158.7|1176.61|1158.81|1176.45|1158.65|11
1652180100000|2022-05-10 10:55:00|1176.48|1158.68|1178.31|1160.51|1178.37|1160.57|1176.48|1158.68|21
1652180110000|2022-05-10 10:55:10|1178.43|1160.63|1178.56|1160.76|1179.17|1161.37|1178.35|1160.55|27
1652180120000|2022-05-10 10:55:20|1178.54|1160.74|1178.68|1160.88|1178.81|1161.01|1178.53|1160.73|23
1652180130000|2022-05-10 10:55:30|1178.7|1160.9|1179.34|1161.54|1179.34|1161.54|1178.66|1160.86|10
1652180140000|2022-05-10 10:55:40|1179.35|1161.55|1179.43|1161.63|1179.44|1161.64|1179.35|1161.55|18
1652180150000|2022-05-10 10:55:50|1179.62|1161.82|1180.4|1162.6|1180.4|1162.6|1179.49|1161.69|14
1652180160000|2022-05-10 10:56:00|1180.27|1162.47|1179.38|1161.58|1180.27|1162.47|1178.59|1160.79|20
1652180170000|2022-05-10 10:56:10|1179.45|1161.65|1178.76|1160.96|1179.47|1161.67|1178.6|1160.8|17
1652180180000|2022-05-10 10:56:20|1178.75|1160.95|1178.55|1160.75|1178.75|1160.95|1178.5|1160.7|15
1652180190000|2022-05-10 10:56:30|1178.36|1160.56|1176.98|1159.18|1178.58|1160.78|1176.98|1159.18|23
1652180200000|2022-05-10 10:56:40|1176.96|1159.16|1177.42|1159.62|1177.47|1159.67|1176.96|1159.16|16
1652180210000|2022-05-10 10:56:50|1177.4|1159.6|1177.53|1159.73|1177.53|1159.73|1177.39|1159.59|16
1652180220000|2022-05-10 10:57:00|1177.52|1159.72|1178.49|1160.69|1178.49|1160.69|1177.42|1159.62|25
1652180230000|2022-05-10 10:57:10|1178.48|1160.68|1179.38|1161.58|1179.38|1161.58|1178.47|1160.67|22
1652180240000|2022-05-10 10:57:20|1179.41|1161.61|1179.45|1161.65|1180.15|1162.35|1179.29|1161.49|14
1652180250000|2022-05-10 10:57:30|1179.8|1162|1178.84|1161.04|1179.8|1162|1178.69|1160.89|12
1652180260000|2022-05-10 10:57:40|1178.66|1160.86|1176.81|1159.01|1178.82|1161.02|1176.81|1159.01|24
1652180270000|2022-05-10 10:57:50|1176.8|1159|1176.83|1159.03|1177.32|1159.52|1176.66|1158.86|23
1652180280000|2022-05-10 10:58:00|1176.7|1158.9|1176.3|1158.5|1176.82|1159.02|1176.17|1158.37|14
1652180290000|2022-05-10 10:58:10|1176.33|1158.53|1174.72|1156.92|1176.33|1158.53|1174.72|1156.92|23
1652180300000|2022-05-10 10:58:20|1174.52|1156.72|1174.44|1156.64|1174.52|1156.72|1173.2|1155.4|35
1652180310000|2022-05-10 10:58:30|1174.4|1156.6|1174.33|1156.53|1174.75|1156.95|1174.33|1156.53|15
1652180320000|2022-05-10 10:58:40|1174.35|1156.55|1174.09|1156.29|1174.35|1156.55|1173.49|1155.69|21
1652180330000|2022-05-10 10:58:50|1174.08|1156.28|1173.52|1155.72|1174.29|1156.49|1173.5|1155.7|18
1652180340000|2022-05-10 10:59:00|1173.49|1155.69|1173.58|1155.78|1174.24|1156.44|1173.49|1155.69|20
1652180350000|2022-05-10 10:59:10|1173.52|1155.72|1174.4|1156.6|1174.4|1156.6|1173.5|1155.7|10
1652180360000|2022-05-10 10:59:20|1174.29|1156.49|1174.11|1156.31|1174.31|1156.51|1174.11|1156.31|5
1652180370000|2022-05-10 10:59:30|1174.4|1156.6|1175.8|1158|1176.46|1158.66|1174.35|1156.55|25
1652180380000|2022-05-10 10:59:40|1175.75|1157.95|1174.71|1156.91|1175.85|1158.05|1174.49|1156.69|21
1652180390000|2022-05-10 10:59:50|1174.77|1156.97|1174.68|1156.88|1174.77|1156.97|1174.4|1156.6|12
1652180400000|2022-05-10 11:00:00|1174.4|1156.6|1174.34|1156.54|1174.53|1156.73|1174.2|1156.4|16
1652180410000|2022-05-10 11:00:10|1174.4|1156.6|1174.97|1157.17|1174.97|1157.17|1173.98|1156.18|18
1652180420000|2022-05-10 11:00:20|1175.1|1157.3|1176.4|1158.6|1176.4|1158.6|1175.1|1157.3|11
1652180430000|2022-05-10 11:00:30|1176.5|1158.7|1176.4|1158.6|1176.55|1158.75|1176.4|1158.6|6
1652180440000|2022-05-10 11:00:40|1176.65|1158.85|1178.27|1160.47|1178.27|1160.47|1176.65|1158.85|24
1652180450000|2022-05-10 11:00:50|1178.4|1160.6|1177.03|1159.23|1178.4|1160.6|1177.03|1159.23|19
1652180460000|2022-05-10 11:01:00|1176.84|1159.04|1177.36|1159.56|1177.38|1159.58|1176.39|1158.59|14
1652180470000|2022-05-10 11:01:10|1177.37|1159.57|1178.4|1160.6|1178.4|1160.6|1177.37|1159.57|14
1652180480000|2022-05-10 11:01:20|1178.38|1160.58|1179.25|1161.45|1179.31|1161.51|1178.38|1160.58|9
1652180490000|2022-05-10 11:01:30|1179.24|1161.44|1178.38|1160.58|1179.24|1161.44|1178.38|1160.58|9
1652180500000|2022-05-10 11:01:40|1178.37|1160.57|1178.46|1160.66|1178.46|1160.66|1178.37|1160.57|8
1652180510000|2022-05-10 11:01:50|1178.45|1160.65|1176.85|1159.05|1178.46|1160.66|1176.85|1159.05|18
1652180520000|2022-05-10 11:02:00|1176.8|1159|1175.73|1157.93|1176.8|1159|1175.6|1157.8|12
1652180530000|2022-05-10 11:02:10|1175.85|1158.05|1176.36|1158.56|1176.36|1158.56|1175.4|1157.6|20
1652180540000|2022-05-10 11:02:20|1176.37|1158.57|1173.88|1156.08|1176.37|1158.57|1173.88|1156.08|21
1652180550000|2022-05-10 11:02:30|1173.76|1155.96|1173.52|1155.72|1174.26|1156.46|1173.52|1155.72|20
1652180560000|2022-05-10 11:02:40|1173.55|1155.75|1172.44|1154.64|1173.55|1155.75|1172.44|1154.64|11
1652180570000|2022-05-10 11:02:50|1172.33|1154.53|1171.55|1153.75|1172.47|1154.67|1171.15|1153.35|24
1652180580000|2022-05-10 11:03:00|1171.57|1153.77|1171.34|1153.54|1172.4|1154.6|1171.34|1153.54|25
1652180590000|2022-05-10 11:03:10|1171.32|1153.52|1170.55|1152.75|1171.39|1153.59|1170.52|1152.72|8
1652180600000|2022-05-10 11:03:20|1170.62|1152.82|1170.34|1152.54|1170.62|1152.82|1169.38|1151.58|19
1652180610000|2022-05-10 11:03:30|1170.33|1152.53|1170.41|1152.61|1170.41|1152.61|1170.31|1152.51|7
1652180620000|2022-05-10 11:03:40|1170.43|1152.63|1171.38|1153.58|1171.38|1153.58|1170.43|1152.63|12
1652180630000|2022-05-10 11:03:50|1171.44|1153.64|1171.64|1153.84|1171.64|1153.84|1171.44|1153.64|15
1652180640000|2022-05-10 11:04:00|1171.65|1153.85|1172.39|1154.59|1172.39|1154.59|1171.65|1153.85|19
1652180650000|2022-05-10 11:04:10|1172.75|1154.95|1174.29|1156.49|1174.33|1156.53|1172.75|1154.95|23
1652180660000|2022-05-10 11:04:20|1174.31|1156.51|1175.6|1157.8|1175.65|1157.85|1174.31|1156.51|19
1652180670000|2022-05-10 11:04:30|1175.8|1158|1175.61|1157.81|1176.15|1158.35|1175.6|1157.8|17
1652180680000|2022-05-10 11:04:40|1175.51|1157.71|1174.8|1157|1175.53|1157.73|1174.34|1156.54|30
1652180690000|2022-05-10 11:04:50|1174.82|1157.02|1175.16|1157.36|1175.26|1157.46|1174.46|1156.66|27
1652180700000|2022-05-10 11:05:00|1175.18|1157.38|1176.61|1158.81|1176.87|1159.07|1175.01|1157.21|28
1652180710000|2022-05-10 11:05:10|1176.62|1158.82|1176.57|1158.77|1177.5|1159.7|1176.57|1158.77|23
1652180720000|2022-05-10 11:05:20|1176.54|1158.74|1177.34|1159.54|1178.19|1160.39|1176.38|1158.58|23
1652180730000|2022-05-10 11:05:30|1177.14|1159.34|1177.21|1159.41|1177.43|1159.63|1176.94|1159.14|28
1652180740000|2022-05-10 11:05:40|1177.19|1159.39|1177.16|1159.36|1177.31|1159.51|1176.83|1159.03|14
1652180750000|2022-05-10 11:05:50|1177.18|1159.38|1175.32|1157.52|1177.3|1159.5|1175.29|1157.49|24
1652180760000|2022-05-10 11:06:00|1175.31|1157.51|1174.46|1156.66|1175.37|1157.57|1174.46|1156.66|15
1652180770000|2022-05-10 11:06:10|1174.53|1156.73|1175.41|1157.61|1175.75|1157.95|1174.53|1156.73|20
1652180780000|2022-05-10 11:06:20|1175.43|1157.63|1175.46|1157.66|1175.48|1157.68|1175.36|1157.56|12
1652180790000|2022-05-10 11:06:30|1175.49|1157.69|1176.22|1158.42|1176.33|1158.53|1175.48|1157.68|18
1652180800000|2022-05-10 11:06:40|1176.1|1158.3|1176.24|1158.44|1176.27|1158.47|1175.62|1157.82|21
1652180810000|2022-05-10 11:06:50|1176.21|1158.41|1177.39|1159.59|1177.4|1159.6|1176.21|1158.41|10
1652180820000|2022-05-10 11:07:00|1177.4|1159.6|1176.4|1158.6|1177.7|1159.9|1176.4|1158.6|17
1652180830000|2022-05-10 11:07:10|1176.33|1158.53|1176.79|1158.99|1176.8|1159|1175.84|1158.04|17
1652180840000|2022-05-10 11:07:20|1176.65|1158.85|1176.5|1158.7|1176.65|1158.85|1176.31|1158.51|15
1652180850000|2022-05-10 11:07:30|1176.51|1158.71|1176.5|1158.7|1177|1159.2|1176.46|1158.66|18
1652180860000|2022-05-10 11:07:40|1176.49|1158.69|1175.96|1158.16|1176.71|1158.91|1175.67|1157.87|18
1652180870000|2022-05-10 11:07:50|1175.97|1158.17|1176.38|1158.58|1176.44|1158.64|1175.97|1158.17|17
1652180880000|2022-05-10 11:08:00|1176.39|1158.59|1177.36|1159.56|1177.36|1159.56|1176.38|1158.58|19
1652180890000|2022-05-10 11:08:10|1177.35|1159.55|1178.34|1160.54|1178.4|1160.6|1177.35|1159.55|18
1652180900000|2022-05-10 11:08:20|1178.25|1160.45|1179.64|1161.84|1179.64|1161.84|1178.25|1160.45|12
1652180910000|2022-05-10 11:08:30|1179.49|1161.69|1180.36|1162.56|1180.36|1162.56|1179.49|1161.69|13
1652180930000|2022-05-10 11:08:50|1180.28|1162.48|1180.59|1162.79|1180.6|1162.8|1180.28|1162.48|9
1652180940000|2022-05-10 11:09:00|1180.7|1162.9|1180.59|1162.79|1180.7|1162.9|1180.49|1162.69|5
1652180950000|2022-05-10 11:09:10|1180.62|1162.82|1180.99|1163.19|1181.25|1163.45|1180.58|1162.78|18
1652180960000|2022-05-10 11:09:20|1181.04|1163.24|1181.01|1163.21|1181.04|1163.24|1180.67|1162.87|5
1652180970000|2022-05-10 11:09:30|1181.21|1163.41|1181.34|1163.54|1181.34|1163.54|1181.18|1163.38|6
1652180980000|2022-05-10 11:09:40|1181.46|1163.66|1181.44|1163.64|1181.52|1163.72|1181.3|1163.5|9
1652180990000|2022-05-10 11:09:50|1181.45|1163.65|1181.48|1163.68|1181.53|1163.73|1181.39|1163.59|13
1652181000000|2022-05-10 11:10:00|1181.49|1163.69|1181.68|1163.88|1181.68|1163.88|1181.49|1163.69|20
1652181010000|2022-05-10 11:10:10|1181.69|1163.89|1182.04|1164.24|1182.06|1164.26|1181.69|1163.89|6
1652181020000|2022-05-10 11:10:20|1181.86|1164.06|1181.75|1163.95|1182.96|1165.16|1181.7|1163.9|18
1652181030000|2022-05-10 11:10:30|1181.8|1164|1181.63|1163.83|1181.85|1164.05|1181.4|1163.6|13
1652181040000|2022-05-10 11:10:40|1181.64|1163.84|1182.34|1164.54|1182.34|1164.54|1181.64|1163.84|19
1652181050000|2022-05-10 11:10:50|1182.4|1164.6|1182.09|1164.29|1183.12|1165.32|1182.09|1164.29|12
1652181060000|2022-05-10 11:11:00|1182.06|1164.26|1183.36|1165.56|1183.4|1165.6|1182.06|1164.26|17
1652181070000|2022-05-10 11:11:10|1183.35|1165.55|1184.13|1166.33|1184.14|1166.34|1183.31|1165.51|18
1652181080000|2022-05-10 11:11:20|1184.14|1166.34|1183.66|1165.86|1184.17|1166.37|1183.54|1165.74|17
1652181090000|2022-05-10 11:11:30|1183.67|1165.87|1183.64|1165.84|1183.74|1165.94|1183.6|1165.8|6
1652181100000|2022-05-10 11:11:40|1183.72|1165.92|1183.42|1165.62|1184.11|1166.31|1182.85|1165.05|23
1652181110000|2022-05-10 11:11:50|1183.49|1165.69|1182.7|1164.9|1183.53|1165.73|1182.68|1164.88|21
1652181120000|2022-05-10 11:12:00|1182.75|1164.95|1182.58|1164.78|1182.75|1164.95|1182.56|1164.76|5
1652181130000|2022-05-10 11:12:10|1182.6|1164.8|1182.49|1164.69|1182.6|1164.8|1182.49|1164.69|3
1652181140000|2022-05-10 11:12:20|1182.47|1164.67|1182.39|1164.59|1182.56|1164.76|1182.26|1164.46|14
1652181150000|2022-05-10 11:12:30|1182.38|1164.58|1181.5|1163.7|1182.38|1164.58|1181.4|1163.6|14
1652181160000|2022-05-10 11:12:40|1181.61|1163.81|1181.61|1163.81|1181.75|1163.95|1181.42|1163.62|18
1652181170000|2022-05-10 11:12:50|1181.5|1163.7|1180.57|1162.77|1181.53|1163.73|1180.57|1162.77|11
1652181180000|2022-05-10 11:13:00|1180.54|1162.74|1180.7|1162.9|1180.72|1162.92|1180.39|1162.59|13
1652181190000|2022-05-10 11:13:10|1180.61|1162.81|1181.3|1163.5|1181.31|1163.51|1180.5|1162.7|23
1652181200000|2022-05-10 11:13:20|1181.21|1163.41|1181.32|1163.52|1181.32|1163.52|1181.2|1163.4|14
1652181210000|2022-05-10 11:13:30|1181.33|1163.53|1181.53|1163.73|1181.57|1163.77|1181.33|1163.53|13
1652181220000|2022-05-10 11:13:40|1181.55|1163.75|1181.33|1163.53|1181.59|1163.79|1181.32|1163.52|11
1652181230000|2022-05-10 11:13:50|1181.32|1163.52|1181.46|1163.66|1181.46|1163.66|1181.32|1163.52|3
1652181240000|2022-05-10 11:14:00|1181.48|1163.68|1181.44|1163.64|1181.65|1163.85|1181.33|1163.53|16
1652181250000|2022-05-10 11:14:10|1181.42|1163.62|1181.32|1163.52|1181.42|1163.62|1180.63|1162.83|12
1652181260000|2022-05-10 11:14:20|1181.33|1163.53|1181.4|1163.6|1181.4|1163.6|1181.31|1163.51|11
1652181270000|2022-05-10 11:14:30|1181.37|1163.57|1181.37|1163.57|1181.37|1163.57|1181.37|1163.57|1
1652181280000|2022-05-10 11:14:40|1181.4|1163.6|1180.91|1163.11|1181.4|1163.6|1180.91|1163.11|7
1652181290000|2022-05-10 11:14:50|1180.55|1162.75|1180.42|1162.62|1180.55|1162.75|1180.06|1162.26|7
1652181300000|2022-05-10 11:15:00|1180.49|1162.69|1181.6|1163.8|1181.6|1163.8|1180.46|1162.66|18
1652181310000|2022-05-10 11:15:10|1181.77|1163.97|1182.4|1164.6|1182.4|1164.6|1181.77|1163.97|6
1652181320000|2022-05-10 11:15:20|1182.34|1164.54|1183.4|1165.6|1183.4|1165.6|1182.33|1164.53|7
1652181330000|2022-05-10 11:15:30|1183.15|1165.35|1182.5|1164.7|1183.15|1165.35|1182.28|1164.48|11
1652181340000|2022-05-10 11:15:40|1182.32|1164.52|1181.26|1163.46|1182.32|1164.52|1181.2|1163.4|14
1652181350000|2022-05-10 11:15:50|1181.44|1163.64|1181.73|1163.93|1181.76|1163.96|1181.44|1163.64|19
1652181360000|2022-05-10 11:16:00|1181.74|1163.94|1182.49|1164.69|1182.49|1164.69|1181.55|1163.75|13
1652181370000|2022-05-10 11:16:10|1182.75|1164.95|1182.4|1164.6|1182.75|1164.95|1182.35|1164.55|8
1652181380000|2022-05-10 11:16:20|1182.38|1164.58|1182.44|1164.64|1182.44|1164.64|1181.38|1163.58|24
1652181390000|2022-05-10 11:16:30|1182.46|1164.66|1181.85|1164.05|1182.55|1164.75|1181.75|1163.95|12
1652181400000|2022-05-10 11:16:40|1182.25|1164.45|1182.52|1164.72|1182.52|1164.72|1182.25|1164.45|7
1652181410000|2022-05-10 11:16:50|1182.5|1164.7|1183.4|1165.6|1183.4|1165.6|1182.5|1164.7|13
1652181420000|2022-05-10 11:17:00|1183.37|1165.57|1183.33|1165.53|1183.4|1165.6|1182.82|1165.02|18
1652181430000|2022-05-10 11:17:10|1183.31|1165.51|1183.35|1165.55|1183.36|1165.56|1183.3|1165.5|14
1652181440000|2022-05-10 11:17:20|1183.39|1165.59|1183.41|1165.61|1183.43|1165.63|1183.33|1165.53|12
1652181450000|2022-05-10 11:17:30|1183.42|1165.62|1184.07|1166.27|1184.4|1166.6|1183.31|1165.51|20
1652181460000|2022-05-10 11:17:40|1183.62|1165.82|1184.16|1166.36|1184.16|1166.36|1183.49|1165.69|12
1652181470000|2022-05-10 11:17:50|1184.23|1166.43|1185.2|1167.4|1185.2|1167.4|1183.96|1166.16|18
1652181480000|2022-05-10 11:18:00|1185.21|1167.41|1185.4|1167.6|1185.41|1167.61|1185.2|1167.4|11
1652181490000|2022-05-10 11:18:10|1185.35|1167.55|1184.75|1166.95|1185.35|1167.55|1184.33|1166.53|14
1652181500000|2022-05-10 11:18:20|1184.56|1166.76|1185.4|1167.6|1185.4|1167.6|1184.51|1166.71|17
1652181510000|2022-05-10 11:18:30|1185.55|1167.75|1186.38|1168.58|1186.4|1168.6|1185.55|1167.75|12
1652181520000|2022-05-10 11:18:40|1186.39|1168.59|1188.4|1170.6|1188.4|1170.6|1186.39|1168.59|16
1652181530000|2022-05-10 11:18:50|1188.43|1170.63|1188.56|1170.76|1189.29|1171.49|1188.4|1170.6|21
1652181540000|2022-05-10 11:19:00|1188.49|1170.69|1190.38|1172.58|1191|1173.2|1188.49|1170.69|26
1652181550000|2022-05-10 11:19:10|1190.4|1172.6|1189.67|1171.87|1190.4|1172.6|1189.67|1171.87|14
1652181560000|2022-05-10 11:19:20|1189.65|1171.85|1190.24|1172.44|1190.33|1172.53|1189.65|1171.85|11
1652181570000|2022-05-10 11:19:30|1189.6|1171.8|1189.82|1172.02|1189.83|1172.03|1189.5|1171.7|7
1652181580000|2022-05-10 11:19:40|1189.64|1171.84|1190.4|1172.6|1190.4|1172.6|1189.63|1171.83|6
1652181590000|2022-05-10 11:19:50|1190.44|1172.64|1190.31|1172.51|1190.44|1172.64|1190.01|1172.21|10
1652181600000|2022-05-10 11:20:00|1190.33|1172.53|1190.35|1172.55|1190.37|1172.57|1190.12|1172.32|7
1652181610000|2022-05-10 11:20:10|1189.89|1172.09|1190.39|1172.59|1190.39|1172.59|1189.89|1172.09|8
1652181620000|2022-05-10 11:20:20|1190.4|1172.6|1190.32|1172.52|1190.4|1172.6|1189.72|1171.92|19
1652181630000|2022-05-10 11:20:30|1190.35|1172.55|1188.84|1171.04|1190.35|1172.55|1188.84|1171.04|27
1652181640000|2022-05-10 11:20:40|1188.78|1170.98|1189.26|1171.46|1189.26|1171.46|1188.56|1170.76|24
1652181650000|2022-05-10 11:20:50|1189.04|1171.24|1190.2|1172.4|1190.2|1172.4|1189.04|1171.24|12
1652181660000|2022-05-10 11:21:00|1190.19|1172.39|1188.86|1171.06|1190.19|1172.39|1188.86|1171.06|20
1652181670000|2022-05-10 11:21:10|1188.8|1171|1188.57|1170.77|1189.38|1171.58|1188.5|1170.7|20
1652181680000|2022-05-10 11:21:20|1188.61|1170.81|1187.67|1169.87|1188.61|1170.81|1187.62|1169.82|14
1652181690000|2022-05-10 11:21:30|1187.74|1169.94|1187.62|1169.82|1187.74|1169.94|1187.62|1169.82|3
1652181700000|2022-05-10 11:21:40|1187.5|1169.7|1187.14|1169.34|1187.5|1169.7|1186.31|1168.51|27
1652181710000|2022-05-10 11:21:50|1187.02|1169.22|1188.6|1170.8|1189|1171.2|1187.02|1169.22|32
1652181720000|2022-05-10 11:22:00|1188.61|1170.81|1189.41|1171.61|1189.41|1171.61|1188.61|1170.81|28
1652181730000|2022-05-10 11:22:10|1189.46|1171.66|1190.01|1172.21|1190.08|1172.28|1189.46|1171.66|22
1652181740000|2022-05-10 11:22:20|1190.03|1172.23|1190.97|1173.17|1191.14|1173.34|1189.95|1172.15|25
1652181750000|2022-05-10 11:22:30|1191|1173.2|1191.31|1173.51|1191.32|1173.52|1190.86|1173.06|15
1652181760000|2022-05-10 11:22:40|1191.32|1173.52|1191.5|1173.7|1191.55|1173.75|1191.29|1173.49|13
1652181770000|2022-05-10 11:22:50|1191.54|1173.74|1193.25|1175.45|1193.25|1175.45|1191.54|1173.74|24
1652181780000|2022-05-10 11:23:00|1193|1175.2|1192.95|1175.15|1193.88|1176.08|1192.88|1175.08|21
1652181790000|2022-05-10 11:23:10|1192.85|1175.05|1193.55|1175.75|1193.55|1175.75|1192.14|1174.34|23
1652181800000|2022-05-10 11:23:20|1193.49|1175.69|1195.4|1177.6|1195.4|1177.6|1193.49|1175.69|20
1652181810000|2022-05-10 11:23:30|1195.53|1177.73|1196.43|1178.63|1196.82|1179.02|1195.53|1177.73|26
1652181820000|2022-05-10 11:23:40|1196.6|1178.8|1196.32|1178.52|1196.6|1178.8|1195.94|1178.14|18
1652181830000|2022-05-10 11:23:50|1196.34|1178.54|1197.07|1179.27|1197.07|1179.27|1195.67|1177.87|26
1652181840000|2022-05-10 11:24:00|1196.8|1179|1196.66|1178.86|1197.16|1179.36|1196.14|1178.34|21
1652181850000|2022-05-10 11:24:10|1196.6|1178.8|1196.15|1178.35|1197.12|1179.32|1196.15|1178.35|17
1652181860000|2022-05-10 11:24:20|1196.02|1178.22|1196.02|1178.22|1196.41|1178.61|1195.79|1177.99|14
1652181870000|2022-05-10 11:24:30|1195.61|1177.81|1195.38|1177.58|1195.61|1177.81|1194.89|1177.09|13
1652181880000|2022-05-10 11:24:40|1195.28|1177.48|1194.22|1176.42|1195.39|1177.59|1194.21|1176.41|26
1652181890000|2022-05-10 11:24:50|1194.15|1176.35|1194.82|1177.02|1194.82|1177.02|1194.15|1176.35|22
1652181900000|2022-05-10 11:25:00|1194.8|1177|1194.87|1177.07|1195.43|1177.63|1194.75|1176.95|29
1652181910000|2022-05-10 11:25:10|1194.8|1177|1192.89|1175.09|1194.8|1177|1192.76|1174.96|27
1652181920000|2022-05-10 11:25:20|1192.87|1175.07|1192.33|1174.53|1192.87|1175.07|1192.06|1174.26|19
1652181930000|2022-05-10 11:25:30|1192.31|1174.51|1191.8|1174|1192.34|1174.54|1191.7|1173.9|24
1652181940000|2022-05-10 11:25:40|1191.94|1174.14|1192.16|1174.36|1192.22|1174.42|1191.41|1173.61|20
1652181950000|2022-05-10 11:25:50|1192.17|1174.37|1192.26|1174.46|1192.4|1174.6|1192.03|1174.23|22
1652181960000|2022-05-10 11:26:00|1192.27|1174.47|1194.04|1176.24|1194.04|1176.24|1192.12|1174.32|29
1652181970000|2022-05-10 11:26:10|1194.13|1176.33|1192.29|1174.49|1194.13|1176.33|1192.29|1174.49|18
1652181980000|2022-05-10 11:26:20|1192.12|1174.32|1191.59|1173.79|1192.3|1174.5|1191.59|1173.79|15
1652181990000|2022-05-10 11:26:30|1191.58|1173.78|1191.39|1173.59|1191.71|1173.91|1191.38|1173.58|21
1652182000000|2022-05-10 11:26:40|1191.33|1173.53|1191.44|1173.64|1191.44|1173.64|1190.97|1173.17|15
1652182010000|2022-05-10 11:26:50|1191.45|1173.65|1190.01|1172.21|1192.05|1174.25|1190.01|1172.21|32
1652182020000|2022-05-10 11:27:00|1189.74|1171.94|1190.38|1172.58|1190.38|1172.58|1189.68|1171.88|13
1652182030000|2022-05-10 11:27:10|1190.37|1172.57|1189.4|1171.6|1190.6|1172.8|1189.4|1171.6|22
1652182040000|2022-05-10 11:27:20|1189.39|1171.59|1189.4|1171.6|1189.56|1171.76|1189.24|1171.44|18
1652182050000|2022-05-10 11:27:30|1189.33|1171.53|1188.36|1170.56|1189.33|1171.53|1188.36|1170.56|12
1652182060000|2022-05-10 11:27:40|1188.35|1170.55|1188.44|1170.64|1188.55|1170.75|1188.35|1170.55|17
1652182070000|2022-05-10 11:27:50|1188.43|1170.63|1190.12|1172.32|1190.12|1172.32|1188.4|1170.6|23
1652182080000|2022-05-10 11:28:00|1190.06|1172.26|1190.22|1172.42|1190.4|1172.6|1189.63|1171.83|24
1652182090000|2022-05-10 11:28:10|1190.19|1172.39|1190.36|1172.56|1190.36|1172.56|1189.56|1171.76|12
1652182100000|2022-05-10 11:28:20|1190.9|1173.1|1191.32|1173.52|1191.41|1173.61|1190.9|1173.1|11
1652182110000|2022-05-10 11:28:30|1191.24|1173.44|1190.96|1173.16|1191.4|1173.6|1190.51|1172.71|23
1652182120000|2022-05-10 11:28:40|1190.57|1172.77|1190.57|1172.77|1190.61|1172.81|1190.53|1172.73|6
1652182130000|2022-05-10 11:28:50|1190.5|1172.7|1192.15|1174.35|1192.15|1174.35|1190.5|1172.7|13
1652182140000|2022-05-10 11:29:00|1191.68|1173.88|1193.4|1175.6|1193.4|1175.6|1191.68|1173.88|11
1652182150000|2022-05-10 11:29:10|1193.31|1175.51|1194.15|1176.35|1194.18|1176.38|1193.31|1175.51|10
1652182160000|2022-05-10 11:29:20|1193.68|1175.88|1193.8|1176|1194.18|1176.38|1193.68|1175.88|5
1652182170000|2022-05-10 11:29:30|1193.75|1175.95|1193.4|1175.6|1193.75|1175.95|1193.2|1175.4|17
1652182180000|2022-05-10 11:29:40|1193.33|1175.53|1194.65|1176.85|1194.65|1176.85|1193.33|1175.53|21
1652182190000|2022-05-10 11:29:50|1194.42|1176.62|1193.63|1175.83|1194.42|1176.62|1193.48|1175.68|15
1652182200000|2022-05-10 11:30:00|1193.53|1175.73|1193.55|1175.75|1193.62|1175.82|1193.4|1175.6|13
1652182210000|2022-05-10 11:30:10|1194|1176.2|1195.4|1177.6|1195.4|1177.6|1193.87|1176.07|18
1652182220000|2022-05-10 11:30:20|1195.29|1177.49|1196.31|1178.51|1196.35|1178.55|1195.1|1177.3|15
1652182230000|2022-05-10 11:30:30|1196.29|1178.49|1194.12|1176.32|1196.4|1178.6|1193.88|1176.08|32
1652182240000|2022-05-10 11:30:40|1193.98|1176.18|1194.34|1176.54|1194.4|1176.6|1193.63|1175.83|21
1652182250000|2022-05-10 11:30:50|1194.37|1176.57|1193.4|1175.6|1194.37|1176.57|1193.4|1175.6|23
1652182260000|2022-05-10 11:31:00|1193.45|1175.65|1193.19|1175.39|1193.53|1175.73|1192.54|1174.74|25
1652182270000|2022-05-10 11:31:10|1193.2|1175.4|1192.65|1174.85|1193.34|1175.54|1192.62|1174.82|19
1652182280000|2022-05-10 11:31:20|1192.8|1175|1191.29|1173.49|1192.8|1175|1190.66|1172.86|22
1652182290000|2022-05-10 11:31:30|1191.28|1173.48|1192.25|1174.45|1192.28|1174.48|1191.26|1173.46|18
1652182300000|2022-05-10 11:31:40|1192.05|1174.25|1192.48|1174.68|1193|1175.2|1192.05|1174.25|17
1652182310000|2022-05-10 11:31:50|1192.5|1174.7|1192.44|1174.64|1192.5|1174.7|1192.33|1174.53|12
1652182320000|2022-05-10 11:32:00|1192.42|1174.62|1194.04|1176.24|1194.04|1176.24|1192.42|1174.62|18
1652182330000|2022-05-10 11:32:10|1194.05|1176.25|1195.34|1177.54|1195.44|1177.64|1194.05|1176.25|24
1652182340000|2022-05-10 11:32:20|1195.4|1177.6|1195.37|1177.57|1196.4|1178.6|1195.02|1177.22|19
1652182350000|2022-05-10 11:32:30|1195.34|1177.54|1195.46|1177.66|1195.7|1177.9|1195.34|1177.54|7
1652182360000|2022-05-10 11:32:40|1195.43|1177.63|1195.85|1178.05|1196.04|1178.24|1195.35|1177.55|16
1652182370000|2022-05-10 11:32:50|1195.81|1178.01|1194.56|1176.76|1195.81|1178.01|1194.56|1176.76|9
1652182380000|2022-05-10 11:33:00|1194.7|1176.9|1195.92|1178.12|1195.95|1178.15|1194.66|1176.86|18
1652182390000|2022-05-10 11:33:10|1195.96|1178.16|1195.55|1177.75|1196.28|1178.48|1195.5|1177.7|19
1652182400000|2022-05-10 11:33:20|1195.5|1177.7|1196.51|1178.71|1197.15|1179.35|1195.5|1177.7|18
1652182410000|2022-05-10 11:33:30|1196.55|1178.75|1196.56|1178.76|1197.4|1179.6|1196.51|1178.71|21
1652182420000|2022-05-10 11:33:40|1196.51|1178.71|1196.32|1178.52|1196.51|1178.71|1195.79|1177.99|22
1652182430000|2022-05-10 11:33:50|1196.33|1178.53|1196.51|1178.71|1196.6|1178.8|1196.33|1178.53|9
1652182440000|2022-05-10 11:34:00|1196.48|1178.68|1198.4|1180.6|1198.4|1180.6|1196.48|1178.68|20
1652182450000|2022-05-10 11:34:10|1198.21|1180.41|1197.75|1179.95|1198.4|1180.6|1197.75|1179.95|16
1652182460000|2022-05-10 11:34:20|1198.16|1180.36|1198.67|1180.87|1199.93|1182.13|1198.16|1180.36|27
1652182470000|2022-05-10 11:34:30|1198.53|1180.73|1199.26|1181.46|1199.4|1181.6|1198.4|1180.6|25
1652182480000|2022-05-10 11:34:40|1199.22|1181.42|1197.98|1180.18|1199.22|1181.42|1197.52|1179.72|25
1652182490000|2022-05-10 11:34:50|1197.95|1180.15|1197.4|1179.6|1198.16|1180.36|1197.4|1179.6|12
1652182500000|2022-05-10 11:35:00|1197.43|1179.63|1196.08|1178.28|1197.43|1179.63|1196.08|1178.28|21
1652182510000|2022-05-10 11:35:10|1196.06|1178.26|1196.65|1178.85|1196.68|1178.88|1195.98|1178.18|15
1652182520000|2022-05-10 11:35:20|1196.4|1178.6|1195.95|1178.15|1196.4|1178.6|1195.95|1178.15|10
1652182530000|2022-05-10 11:35:30|1195.7|1177.9|1196.37|1178.57|1196.37|1178.57|1195.66|1177.86|8
1652182540000|2022-05-10 11:35:40|1196.39|1178.59|1197.34|1179.54|1197.34|1179.54|1196.39|1178.59|19
1652182550000|2022-05-10 11:35:50|1197.35|1179.55|1197.55|1179.75|1197.6|1179.8|1197.35|1179.55|16
1652182560000|2022-05-10 11:36:00|1197.58|1179.78|1198.16|1180.36|1198.29|1180.49|1197.58|1179.78|17
1652182570000|2022-05-10 11:36:10|1198.17|1180.37|1196.95|1179.15|1198.17|1180.37|1196.38|1178.58|31
1652182580000|2022-05-10 11:36:20|1197.01|1179.21|1198.22|1180.42|1198.22|1180.42|1197.01|1179.21|22
1652182590000|2022-05-10 11:36:30|1198.12|1180.32|1198.27|1180.47|1198.65|1180.85|1198.12|1180.32|17
1652182600000|2022-05-10 11:36:40|1198.28|1180.48|1197.3|1179.5|1198.34|1180.54|1197.19|1179.39|18
1652182610000|2022-05-10 11:36:50|1197.33|1179.53|1199.21|1181.41|1199.4|1181.6|1197.33|1179.53|28
1652182620000|2022-05-10 11:37:00|1199.27|1181.47|1200.24|1182.44|1200.35|1182.55|1199.17|1181.37|21
1652182630000|2022-05-10 11:37:10|1200.22|1182.42|1201.96|1184.16|1201.96|1184.16|1199.59|1181.79|21
1652182640000|2022-05-10 11:37:20|1202.03|1184.23|1203.39|1185.59|1203.75|1185.95|1202.03|1184.23|30
1652182650000|2022-05-10 11:37:30|1203.45|1185.65|1203.4|1185.6|1203.47|1185.67|1203.1|1185.3|23
1652182660000|2022-05-10 11:37:40|1203.47|1185.67|1203.9|1186.1|1203.9|1186.1|1203.34|1185.54|8
1652182670000|2022-05-10 11:37:50|1203.74|1185.94|1203.63|1185.83|1204.15|1186.35|1203.51|1185.71|20
1652182680000|2022-05-10 11:38:00|1203.65|1185.85|1204.15|1186.35|1204.15|1186.35|1203.62|1185.82|12
1652182690000|2022-05-10 11:38:10|1204.01|1186.21|1203.78|1185.98|1204.4|1186.6|1203.74|1185.94|16
1652182700000|2022-05-10 11:38:20|1203.96|1186.16|1204.2|1186.4|1204.59|1186.79|1203.78|1185.98|10
1652182710000|2022-05-10 11:38:30|1204.1|1186.3|1202.22|1184.42|1204.1|1186.3|1202.22|1184.42|15
1652182720000|2022-05-10 11:38:40|1202.28|1184.48|1201.4|1183.6|1202.4|1184.6|1201.37|1183.57|25
1652182730000|2022-05-10 11:38:50|1201.3|1183.5|1200.72|1182.92|1201.39|1183.59|1200.49|1182.69|16
1652182740000|2022-05-10 11:39:00|1200.7|1182.9|1201.34|1183.54|1201.36|1183.56|1200.63|1182.83|13
1652182750000|2022-05-10 11:39:10|1201.74|1183.94|1201.48|1183.68|1201.74|1183.94|1201.48|1183.68|4
1652182760000|2022-05-10 11:39:20|1201.5|1183.7|1202.4|1184.6|1202.4|1184.6|1201.5|1183.7|8
1652182770000|2022-05-10 11:39:30|1202.15|1184.35|1201.58|1183.78|1202.15|1184.35|1201.51|1183.71|6
1652182780000|2022-05-10 11:39:40|1201.59|1183.79|1202.4|1184.6|1202.4|1184.6|1201.53|1183.73|11
1652182790000|2022-05-10 11:39:50|1202.33|1184.53|1202.3|1184.5|1202.4|1184.6|1201.67|1183.87|11
1652182800000|2022-05-10 11:40:00|1202.31|1184.51|1202.53|1184.73|1202.55|1184.75|1202.31|1184.51|19
1652182810000|2022-05-10 11:40:10|1202.83|1185.03|1201.55|1183.75|1203.07|1185.27|1200.89|1183.09|27
1652182820000|2022-05-10 11:40:20|1201.37|1183.57|1202.79|1184.99|1203.05|1185.25|1201.37|1183.57|34
1652182830000|2022-05-10 11:40:30|1202.88|1185.08|1202.4|1184.6|1203.15|1185.35|1201.91|1184.11|11
1652182840000|2022-05-10 11:40:40|1202.37|1184.57|1202.19|1184.39|1202.43|1184.63|1202.16|1184.36|20
1652182850000|2022-05-10 11:40:50|1202.21|1184.41|1201.39|1183.59|1202.29|1184.49|1201.28|1183.48|18
1652182860000|2022-05-10 11:41:00|1201.33|1183.53|1202.33|1184.53|1202.36|1184.56|1201.33|1183.53|20
1652182870000|2022-05-10 11:41:10|1202.3|1184.5|1202.44|1184.64|1202.9|1185.1|1202.3|1184.5|19
1652182880000|2022-05-10 11:41:20|1202.45|1184.65|1201.45|1183.65|1202.52|1184.72|1201.38|1183.58|14
1652182890000|2022-05-10 11:41:30|1201.42|1183.62|1201.42|1183.62|1201.44|1183.64|1201.06|1183.26|14
1652182900000|2022-05-10 11:41:40|1201.39|1183.59|1201.47|1183.67|1201.5|1183.7|1201.01|1183.21|21
1652182910000|2022-05-10 11:41:50|1201.49|1183.69|1201.57|1183.77|1202.27|1184.47|1201.49|1183.69|13
1652182920000|2022-05-10 11:42:00|1201.49|1183.69|1202.33|1184.53|1202.33|1184.53|1201.47|1183.67|16
1652182930000|2022-05-10 11:42:10|1202.35|1184.55|1203.28|1185.48|1203.4|1185.6|1202.21|1184.41|12
1652182940000|2022-05-10 11:42:20|1203.2|1185.4|1205.4|1187.6|1205.4|1187.6|1202.53|1184.73|28
1652182950000|2022-05-10 11:42:30|1205.52|1187.72|1205.15|1187.35|1205.93|1188.13|1205.15|1187.35|25
1652182960000|2022-05-10 11:42:40|1204.99|1187.19|1204.4|1186.6|1205.02|1187.22|1203.79|1185.99|13
1652182970000|2022-05-10 11:42:50|1204.5|1186.7|1204.4|1186.6|1204.73|1186.93|1204.4|1186.6|5
1652182980000|2022-05-10 11:43:00|1204.5|1186.7|1204.9|1187.1|1205.35|1187.55|1204.5|1186.7|18
1652182990000|2022-05-10 11:43:10|1204.91|1187.11|1205.37|1187.57|1205.37|1187.57|1204.9|1187.1|6
1652183000000|2022-05-10 11:43:20|1205.36|1187.56|1206.4|1188.6|1206.47|1188.67|1205.36|1187.56|10
1652183010000|2022-05-10 11:43:30|1206.35|1188.55|1206.33|1188.53|1206.6|1188.8|1205.95|1188.15|17
1652183020000|2022-05-10 11:43:40|1206.34|1188.54|1207.13|1189.33|1207.4|1189.6|1206.32|1188.52|17
1652183030000|2022-05-10 11:43:50|1207.27|1189.47|1206.34|1188.54|1207.27|1189.47|1205.81|1188.01|21
1652183040000|2022-05-10 11:44:00|1206.35|1188.55|1206.03|1188.23|1206.65|1188.85|1206.03|1188.23|14
1652183050000|2022-05-10 11:44:10|1206.01|1188.21|1205.81|1188.01|1206.32|1188.52|1205.5|1187.7|14
1652183060000|2022-05-10 11:44:20|1205.64|1187.84|1205.48|1187.68|1205.81|1188.01|1205.46|1187.66|7
1652183070000|2022-05-10 11:44:30|1205.38|1187.58|1204.2|1186.4|1205.66|1187.86|1203.95|1186.15|33
1652183080000|2022-05-10 11:44:40|1204.24|1186.44|1203.42|1185.62|1204.28|1186.48|1203.33|1185.53|19
1652183090000|2022-05-10 11:44:50|1203.34|1185.54|1203.86|1186.06|1204.24|1186.44|1202.87|1185.07|22
1652183100000|2022-05-10 11:45:00|1203.72|1185.92|1203.85|1186.05|1204.41|1186.61|1203.72|1185.92|25
1652183110000|2022-05-10 11:45:10|1203.78|1185.98|1203.26|1185.46|1204|1186.2|1203.04|1185.24|14
1652183120000|2022-05-10 11:45:20|1203.25|1185.45|1201.28|1183.48|1203.25|1185.45|1201.16|1183.36|17
1652183130000|2022-05-10 11:45:30|1201.27|1183.47|1201.66|1183.86|1201.95|1184.15|1201.27|1183.47|23
1652183140000|2022-05-10 11:45:40|1201.69|1183.89|1201.6|1183.8|1201.88|1184.08|1201.53|1183.73|21
1652183150000|2022-05-10 11:45:50|1201.63|1183.83|1201.55|1183.75|1201.63|1183.83|1201.28|1183.48|16
1652183160000|2022-05-10 11:46:00|1201.51|1183.71|1201.63|1183.83|1201.67|1183.87|1201.51|1183.71|7
1652183170000|2022-05-10 11:46:10|1201.67|1183.87|1202.85|1185.05|1202.97|1185.17|1201.67|1183.87|30
1652183180000|2022-05-10 11:46:20|1202.75|1184.95|1202.55|1184.75|1202.8|1185|1202.4|1184.6|13
1652183190000|2022-05-10 11:46:30|1202.54|1184.74|1202.65|1184.85|1203.14|1185.34|1202.54|1184.74|16
1652183200000|2022-05-10 11:46:40|1202.4|1184.6|1202.4|1184.6|1202.4|1184.6|1202.24|1184.44|5
1652183210000|2022-05-10 11:46:50|1202.36|1184.56|1201.49|1183.69|1202.44|1184.64|1201.49|1183.69|20
1652183220000|2022-05-10 11:47:00|1201.39|1183.59|1202.4|1184.6|1202.4|1184.6|1201.39|1183.59|10
1652183230000|2022-05-10 11:47:10|1202.37|1184.57|1201.64|1183.84|1202.4|1184.6|1201.15|1183.35|26
1652183240000|2022-05-10 11:47:20|1201.66|1183.86|1202.3|1184.5|1202.32|1184.52|1201.66|1183.86|21
1652183250000|2022-05-10 11:47:30|1202.31|1184.51|1201.55|1183.75|1202.32|1184.52|1201.51|1183.71|17
1652183260000|2022-05-10 11:47:40|1201.56|1183.76|1201.63|1183.83|1201.92|1184.12|1201.51|1183.71|18
1652183270000|2022-05-10 11:47:50|1201.66|1183.86|1202.4|1184.6|1202.4|1184.6|1201.54|1183.74|13
1652183280000|2022-05-10 11:48:00|1202.38|1184.58|1203.4|1185.6|1203.4|1185.6|1202.38|1184.58|11
1652183290000|2022-05-10 11:48:10|1203.35|1185.55|1203.18|1185.38|1203.35|1185.55|1202.55|1184.75|15
1652183300000|2022-05-10 11:48:20|1202.72|1184.92|1203.32|1185.52|1203.35|1185.55|1202.72|1184.92|20
1652183310000|2022-05-10 11:48:30|1203.29|1185.49|1203.24|1185.44|1203.32|1185.52|1202.54|1184.74|15
1652183320000|2022-05-10 11:48:40|1203.25|1185.45|1202.35|1184.55|1203.32|1185.52|1202.29|1184.49|26
1652183330000|2022-05-10 11:48:50|1201.9|1184.1|1202.19|1184.39|1202.19|1184.39|1201.38|1183.58|21
1652183340000|2022-05-10 11:49:00|1202.15|1184.35|1202.15|1184.35|1202.15|1184.35|1201.55|1183.75|11
1652183350000|2022-05-10 11:49:10|1201.65|1183.85|1201.28|1183.48|1202.12|1184.32|1201.28|1183.48|15
1652183360000|2022-05-10 11:49:20|1201.4|1183.6|1199.61|1181.81|1201.4|1183.6|1199.61|1181.81|25
1652183370000|2022-05-10 11:49:30|1199.63|1181.83|1200.67|1182.87|1200.67|1182.87|1199.43|1181.63|32
1652183380000|2022-05-10 11:49:40|1200.88|1183.08|1201.23|1183.43|1201.4|1183.6|1200.72|1182.92|14
1652183390000|2022-05-10 11:49:50|1201.19|1183.39|1201.84|1184.04|1201.84|1184.04|1201.08|1183.28|12
1652183400000|2022-05-10 11:50:00|1201.49|1183.69|1201.23|1183.43|1201.84|1184.04|1200.71|1182.91|12
1652183410000|2022-05-10 11:50:10|1200.79|1182.99|1202.12|1184.32|1202.12|1184.32|1200.61|1182.81|16
1652183420000|2022-05-10 11:50:20|1202.15|1184.35|1201.15|1183.35|1202.15|1184.35|1200.36|1182.56|22
1652183430000|2022-05-10 11:50:30|1201.16|1183.36|1200.29|1182.49|1201.28|1183.48|1200.1|1182.3|15
1652183440000|2022-05-10 11:50:40|1200.31|1182.51|1198.37|1180.57|1200.34|1182.54|1197.94|1180.14|25
1652183450000|2022-05-10 11:50:50|1198.22|1180.42|1198.22|1180.42|1198.4|1180.6|1197.86|1180.06|20
1652183460000|2022-05-10 11:51:00|1198.23|1180.43|1199.24|1181.44|1199.4|1181.6|1198.01|1180.21|21
1652183470000|2022-05-10 11:51:10|1199.27|1181.47|1199.52|1181.72|1200.06|1182.26|1199.27|1181.47|19
1652183480000|2022-05-10 11:51:20|1199.43|1181.63|1200.28|1182.48|1200.28|1182.48|1199.34|1181.54|15
1652183490000|2022-05-10 11:51:30|1199.89|1182.09|1199.31|1181.51|1200.39|1182.59|1199.15|1181.35|19
1652183500000|2022-05-10 11:51:40|1199.32|1181.52|1200.15|1182.35|1200.18|1182.38|1199.32|1181.52|13
1652183510000|2022-05-10 11:51:50|1200.17|1182.37|1201.69|1183.89|1201.69|1183.89|1200.17|1182.37|29
1652183520000|2022-05-10 11:52:00|1201.72|1183.92|1201.99|1184.19|1201.99|1184.19|1200.82|1183.02|25
1652183530000|2022-05-10 11:52:10|1201.97|1184.17|1201.27|1183.47|1202.18|1184.38|1201.27|1183.47|17
1652183540000|2022-05-10 11:52:20|1201.26|1183.46|1202.27|1184.47|1202.35|1184.55|1201.22|1183.42|26
1652183550000|2022-05-10 11:52:30|1202.28|1184.48|1203|1185.2|1203.04|1185.24|1202.28|1184.48|21
1652183560000|2022-05-10 11:52:40|1203.03|1185.23|1203.46|1185.66|1203.46|1185.66|1202.71|1184.91|9
1652183570000|2022-05-10 11:52:50|1203.39|1185.59|1203.7|1185.9|1203.7|1185.9|1203.39|1185.59|14
1652183580000|2022-05-10 11:53:00|1203.6|1185.8|1204.41|1186.61|1204.41|1186.61|1203.47|1185.67|22
1652183590000|2022-05-10 11:53:10|1204.42|1186.62|1205.38|1187.58|1205.59|1187.79|1204.42|1186.62|21
1652183600000|2022-05-10 11:53:20|1205.4|1187.6|1205.55|1187.75|1206.02|1188.22|1205.38|1187.58|13
1652183610000|2022-05-10 11:53:30|1205.57|1187.77|1206.4|1188.6|1206.4|1188.6|1205.57|1187.77|10
1652183620000|2022-05-10 11:53:40|1206.48|1188.68|1206.97|1189.17|1207.19|1189.39|1206.4|1188.6|9
1652183630000|2022-05-10 11:53:50|1206.84|1189.04|1206.5|1188.7|1207.4|1189.6|1206.5|1188.7|15
1652183640000|2022-05-10 11:54:00|1206.53|1188.73|1207.4|1189.6|1207.4|1189.6|1206.53|1188.73|14
1652183650000|2022-05-10 11:54:10|1207.27|1189.47|1207.02|1189.22|1207.27|1189.47|1206.61|1188.81|8
1652183660000|2022-05-10 11:54:20|1207.08|1189.28|1205.05|1187.25|1207.08|1189.28|1204.55|1186.75|27
1652183670000|2022-05-10 11:54:30|1205.01|1187.21|1205.39|1187.59|1205.39|1187.59|1204.4|1186.6|19
1652183680000|2022-05-10 11:54:40|1205.41|1187.61|1205.29|1187.49|1205.41|1187.61|1205.2|1187.4|14
1652183690000|2022-05-10 11:54:50|1205.27|1187.47|1203.4|1185.6|1205.3|1187.5|1203.4|1185.6|15
1652183700000|2022-05-10 11:55:00|1203.45|1185.65|1202.62|1184.82|1204.4|1186.6|1202.62|1184.82|23
1652183710000|2022-05-10 11:55:10|1202.95|1185.15|1203.05|1185.25|1203.47|1185.67|1202.54|1184.74|20
1652183720000|2022-05-10 11:55:20|1202.64|1184.84|1203.37|1185.57|1203.4|1185.6|1202.59|1184.79|10
1652183730000|2022-05-10 11:55:30|1203.38|1185.58|1204.79|1186.99|1204.79|1186.99|1203.38|1185.58|19
1652183740000|2022-05-10 11:55:40|1204.99|1187.19|1204.5|1186.7|1205.4|1187.6|1204.4|1186.6|11
1652183750000|2022-05-10 11:55:50|1204.75|1186.95|1205.84|1188.04|1205.84|1188.04|1204.75|1186.95|8
1652183760000|2022-05-10 11:56:00|1205.69|1187.89|1205.28|1187.48|1205.84|1188.04|1204.3|1186.5|27
1652183770000|2022-05-10 11:56:10|1205.3|1187.5|1205.5|1187.7|1205.5|1187.7|1205.1|1187.3|22
1652183780000|2022-05-10 11:56:20|1205.78|1187.98|1205.9|1188.1|1206.3|1188.5|1205.69|1187.89|7
1652183790000|2022-05-10 11:56:30|1205.4|1187.6|1205.7|1187.9|1205.7|1187.9|1205.4|1187.6|4
1652183800000|2022-05-10 11:56:40|1205.5|1187.7|1205.4|1187.6|1205.5|1187.7|1205.33|1187.53|4
1652183810000|2022-05-10 11:56:50|1205.85|1188.05|1204.53|1186.73|1206.49|1188.69|1204.53|1186.73|16
1652183820000|2022-05-10 11:57:00|1204.16|1186.36|1203.65|1185.85|1204.16|1186.36|1203.55|1185.75|9
1652183830000|2022-05-10 11:57:10|1203.59|1185.79|1204.4|1186.6|1204.4|1186.6|1203.59|1185.79|9
1652183840000|2022-05-10 11:57:20|1203.74|1185.94|1203|1185.2|1203.91|1186.11|1202.95|1185.15|13
1652183850000|2022-05-10 11:57:30|1202.18|1184.38|1202.35|1184.55|1202.8|1185|1202.13|1184.33|20
1652183860000|2022-05-10 11:57:40|1202.42|1184.62|1202.39|1184.59|1202.43|1184.63|1201.76|1183.96|13
1652183870000|2022-05-10 11:57:50|1202.4|1184.6|1202.53|1184.73|1202.87|1185.07|1202.39|1184.59|12
1652183880000|2022-05-10 11:58:00|1202.55|1184.75|1202.55|1184.75|1202.55|1184.75|1202.55|1184.75|1
1652183890000|2022-05-10 11:58:10|1202.5|1184.7|1202.8|1185|1203.25|1185.45|1202.5|1184.7|15
1652183900000|2022-05-10 11:58:20|1202.53|1184.73|1202.9|1185.1|1202.9|1185.1|1202.43|1184.63|10
1652183910000|2022-05-10 11:58:30|1203.4|1185.6|1203.4|1185.6|1203.4|1185.6|1203.29|1185.49|6
1652183920000|2022-05-10 11:58:40|1203.39|1185.59|1203.4|1185.6|1203.58|1185.78|1203.33|1185.53|8
1652183930000|2022-05-10 11:58:50|1203.3|1185.5|1202.96|1185.16|1203.4|1185.6|1202.96|1185.16|5
1652183940000|2022-05-10 11:59:00|1202.81|1185.01|1201.29|1183.49|1202.97|1185.17|1200.9|1183.1|23
1652183950000|2022-05-10 11:59:10|1201.2|1183.4|1202.4|1184.6|1202.4|1184.6|1200.74|1182.94|27
1652183960000|2022-05-10 11:59:20|1202.37|1184.57|1202.4|1184.6|1202.4|1184.6|1202.21|1184.41|16
1652183970000|2022-05-10 11:59:30|1202.27|1184.47|1201.4|1183.6|1202.27|1184.47|1201.03|1183.23|6
1652183980000|2022-05-10 11:59:40|1200.9|1183.1|1199.95|1182.15|1201.26|1183.46|1199.64|1181.84|10
1652183990000|2022-05-10 11:59:50|1199.69|1181.89|1200|1182.2|1200.4|1182.6|1199.69|1181.89|12
1652184000000|2022-05-10 12:00:00|1199.62|1181.82|1200.4|1182.6|1200.4|1182.6|1199.51|1181.71|5
1652184010000|2022-05-10 12:00:10|1200.56|1182.76|1200.4|1182.6|1200.56|1182.76|1199.14|1181.34|10
1652184020000|2022-05-10 12:00:20|1200.2|1182.4|1200.4|1182.6|1200.4|1182.6|1199.75|1181.95|7
1652184030000|2022-05-10 12:00:30|1200.47|1182.67|1200.4|1182.6|1200.48|1182.68|1199.71|1181.91|7
1652184040000|2022-05-10 12:00:40|1200.31|1182.51|1199.4|1181.6|1200.31|1182.51|1198.4|1180.6|21
1652184050000|2022-05-10 12:00:50|1199.9|1182.1|1201.4|1183.6|1201.4|1183.6|1199.9|1182.1|4
1652184060000|2022-05-10 12:01:00|1201.42|1183.62|1202.4|1184.6|1202.4|1184.6|1201.4|1183.6|8
1652184070000|2022-05-10 12:01:10|1202.27|1184.47|1202.4|1184.6|1202.42|1184.62|1201.9|1184.1|7
1652184080000|2022-05-10 12:01:20|1202.37|1184.57|1202.4|1184.6|1202.4|1184.6|1202.37|1184.57|2
1652184090000|2022-05-10 12:01:30|1202.44|1184.64|1201.4|1183.6|1202.48|1184.68|1201.4|1183.6|20
1652184100000|2022-05-10 12:01:40|1201.79|1183.99|1201.8|1184|1201.8|1184|1201.79|1183.99|2
1652184110000|2022-05-10 12:01:50|1201.43|1183.63|1201.2|1183.4|1201.5|1183.7|1201.06|1183.26|23
1652184120000|2022-05-10 12:02:00|1201.18|1183.38|1200.5|1182.7|1201.42|1183.62|1200.5|1182.7|12
1652184130000|2022-05-10 12:02:10|1200.59|1182.79|1202.4|1184.6|1202.4|1184.6|1200.59|1182.79|21
1652184140000|2022-05-10 12:02:20|1202.41|1184.61|1203.4|1185.6|1203.4|1185.6|1202.41|1184.61|9
1652184150000|2022-05-10 12:02:30|1203.15|1185.35|1202.87|1185.07|1203.43|1185.63|1202.8|1185|13
1652184160000|2022-05-10 12:02:40|1202.54|1184.74|1203.4|1185.6|1203.4|1185.6|1202.46|1184.66|17
1652184170000|2022-05-10 12:02:50|1203.12|1185.32|1202.4|1184.6|1203.12|1185.32|1202.33|1184.53|9
1652184180000|2022-05-10 12:03:00|1202.45|1184.65|1202.4|1184.6|1202.9|1185.1|1202.29|1184.49|10
1652184190000|2022-05-10 12:03:10|1202.36|1184.56|1202.1|1184.3|1202.4|1184.6|1202.09|1184.29|5
1652184200000|2022-05-10 12:03:20|1201.9|1184.1|1202.27|1184.47|1202.4|1184.6|1201.69|1183.89|22
1652184210000|2022-05-10 12:03:30|1202.28|1184.48|1201.8|1184|1202.4|1184.6|1201.8|1184|16
1652184220000|2022-05-10 12:03:40|1201.4|1183.6|1201.4|1183.6|1201.43|1183.63|1201.4|1183.6|4
1652184230000|2022-05-10 12:03:50|1201.31|1183.51|1200.95|1183.15|1201.31|1183.51|1200.95|1183.15|5
1652184240000|2022-05-10 12:04:00|1200.37|1182.57|1199.85|1182.05|1200.4|1182.6|1199.8|1182|21
1652184250000|2022-05-10 12:04:10|1199.36|1181.56|1198.9|1181.1|1199.39|1181.59|1198.45|1180.65|27
1652184260000|2022-05-10 12:04:20|1199.19|1181.39|1199.49|1181.69|1199.49|1181.69|1198.97|1181.17|21
1652184270000|2022-05-10 12:04:30|1199.4|1181.6|1199.31|1181.51|1199.4|1181.6|1199.2|1181.4|9
1652184280000|2022-05-10 12:04:40|1199.3|1181.5|1198.58|1180.78|1199.4|1181.6|1198.58|1180.78|12
1652184290000|2022-05-10 12:04:50|1198.54|1180.74|1197.4|1179.6|1198.58|1180.78|1197.4|1179.6|17
1652184300000|2022-05-10 12:05:00|1197.69|1179.89|1196.9|1179.1|1197.69|1179.89|1196.9|1179.1|13
1652184310000|2022-05-10 12:05:10|1196.7|1178.9|1196.7|1178.9|1196.7|1178.9|1196.7|1178.9|1
1652184320000|2022-05-10 12:05:20|1196.36|1178.56|1195.25|1177.45|1196.4|1178.6|1195.24|1177.44|16
1652184330000|2022-05-10 12:05:30|1195.07|1177.27|1195.4|1177.6|1196.24|1178.44|1194.74|1176.94|28
1652184340000|2022-05-10 12:05:40|1195.35|1177.55|1194.77|1176.97|1195.35|1177.55|1194.75|1176.95|15
1652184350000|2022-05-10 12:05:50|1195.1|1177.3|1194.76|1176.96|1195.34|1177.54|1194.74|1176.94|9
1652184360000|2022-05-10 12:06:00|1194.44|1176.64|1195.54|1177.74|1195.54|1177.74|1194.44|1176.64|11
1652184370000|2022-05-10 12:06:10|1195.76|1177.96|1195.4|1177.6|1196.4|1178.6|1194.79|1176.99|20
1652184380000|2022-05-10 12:06:20|1195.35|1177.55|1194.79|1176.99|1195.35|1177.55|1194.76|1176.96|15
1652184390000|2022-05-10 12:06:30|1195.29|1177.49|1195.4|1177.6|1195.43|1177.63|1194.79|1176.99|15
1652184400000|2022-05-10 12:06:40|1195.37|1177.57|1196.22|1178.42|1196.4|1178.6|1195.35|1177.55|19
1652184410000|2022-05-10 12:06:50|1196.32|1178.52|1197.4|1179.6|1197.4|1179.6|1196.01|1178.21|19
1652184420000|2022-05-10 12:07:00|1197.18|1179.38|1198.12|1180.32|1198.12|1180.32|1197.18|1179.38|14
1652184430000|2022-05-10 12:07:10|1198.15|1180.35|1196.67|1178.87|1198.15|1180.35|1196.6|1178.8|14
1652184440000|2022-05-10 12:07:20|1196.68|1178.88|1196.31|1178.51|1197.17|1179.37|1196.26|1178.46|9
1652184450000|2022-05-10 12:07:30|1196.32|1178.52|1197.4|1179.6|1197.65|1179.85|1196.32|1178.52|14
1652184460000|2022-05-10 12:07:40|1197.32|1179.52|1197.29|1179.49|1197.4|1179.6|1197.06|1179.26|16
1652184470000|2022-05-10 12:07:50|1197.34|1179.54|1197.36|1179.56|1197.36|1179.56|1197.29|1179.49|7
1652184480000|2022-05-10 12:08:00|1197.35|1179.55|1196.4|1178.6|1197.35|1179.55|1196.4|1178.6|10
1652184490000|2022-05-10 12:08:10|1196.35|1178.55|1198.05|1180.25|1198.4|1180.6|1196.35|1178.55|18
1652184500000|2022-05-10 12:08:20|1199.4|1181.6|1200.55|1182.75|1200.55|1182.75|1198.4|1180.6|26
1652184510000|2022-05-10 12:08:30|1201.35|1183.55|1202.06|1184.26|1202.4|1184.6|1201.28|1183.48|20
1652184520000|2022-05-10 12:08:40|1202.08|1184.28|1204.15|1186.35|1204.35|1186.55|1202.08|1184.28|29
1652184530000|2022-05-10 12:08:50|1203.9|1186.1|1204.42|1186.62|1204.63|1186.83|1203.4|1185.6|13
1652184540000|2022-05-10 12:09:00|1204.12|1186.32|1204.3|1186.5|1204.48|1186.68|1203.73|1185.93|27
1652184550000|2022-05-10 12:09:10|1204.34|1186.54|1204.33|1186.53|1204.68|1186.88|1204.21|1186.41|27
1652184560000|2022-05-10 12:09:20|1204.34|1186.54|1204.6|1186.8|1205.38|1187.58|1204.34|1186.54|22
1652184570000|2022-05-10 12:09:30|1204.63|1186.83|1204.2|1186.4|1205.05|1187.25|1204.2|1186.4|19
1652184580000|2022-05-10 12:09:40|1204.19|1186.39|1203.4|1185.6|1204.25|1186.45|1203.35|1185.55|18
1652184590000|2022-05-10 12:09:50|1203.6|1185.8|1203.38|1185.58|1203.6|1185.8|1203.24|1185.44|8
1652184600000|2022-05-10 12:10:00|1203.27|1185.47|1205.1|1187.3|1205.26|1187.46|1203.26|1185.46|31
1652184610000|2022-05-10 12:10:10|1205.15|1187.35|1204.57|1186.77|1205.15|1187.35|1204.52|1186.72|8
1652184620000|2022-05-10 12:10:20|1204.59|1186.79|1204.2|1186.4|1205.19|1187.39|1203.95|1186.15|20
1652184630000|2022-05-10 12:10:30|1204.21|1186.41|1205.8|1188|1206.18|1188.38|1204.21|1186.41|23
1652184640000|2022-05-10 12:10:40|1205.37|1187.57|1205.32|1187.52|1205.58|1187.78|1205.25|1187.45|12
1652184650000|2022-05-10 12:10:50|1205.4|1187.6|1207.61|1189.81|1207.73|1189.93|1205.35|1187.55|26
1652184660000|2022-05-10 12:11:00|1208|1190.2|1207.08|1189.28|1208.12|1190.32|1206.12|1188.32|32
1652184670000|2022-05-10 12:11:10|1207.09|1189.29|1206.4|1188.6|1207.25|1189.45|1206.32|1188.52|20
1652184680000|2022-05-10 12:11:20|1206.5|1188.7|1206.49|1188.69|1207.29|1189.49|1206.44|1188.64|19
1652184690000|2022-05-10 12:11:30|1206.52|1188.72|1206.7|1188.9|1207.28|1189.48|1206.52|1188.72|17
1652184700000|2022-05-10 12:11:40|1206.51|1188.71|1205.75|1187.95|1206.51|1188.71|1205.49|1187.69|13
1652184710000|2022-05-10 12:11:50|1205.95|1188.15|1204.63|1186.83|1205.95|1188.15|1204.63|1186.83|12
1652184720000|2022-05-10 12:12:00|1204.84|1187.04|1205.4|1187.6|1205.4|1187.6|1204.57|1186.77|14
1652184730000|2022-05-10 12:12:10|1205.62|1187.82|1207.34|1189.54|1207.35|1189.55|1205.44|1187.64|25
1652184740000|2022-05-10 12:12:20|1207.6|1189.8|1207.38|1189.58|1208.7|1190.9|1206.97|1189.17|25
1652184750000|2022-05-10 12:12:30|1207.69|1189.89|1206.16|1188.36|1207.9|1190.1|1206.16|1188.36|32
1652184760000|2022-05-10 12:12:40|1206.29|1188.49|1205.58|1187.78|1206.29|1188.49|1204.4|1186.6|22
1652184770000|2022-05-10 12:12:50|1205.23|1187.43|1205.4|1187.6|1205.6|1187.8|1205.23|1187.43|10
1652184780000|2022-05-10 12:13:00|1205.45|1187.65|1206.18|1188.38|1206.35|1188.55|1205.1|1187.3|21
1652184790000|2022-05-10 12:13:10|1206.16|1188.36|1205.95|1188.15|1206.34|1188.54|1205.87|1188.07|18
1652184800000|2022-05-10 12:13:20|1205.71|1187.91|1204.99|1187.19|1206.22|1188.42|1204.93|1187.13|15
1652184810000|2022-05-10 12:13:30|1204.6|1186.8|1204.49|1186.69|1204.6|1186.8|1204.47|1186.67|14
1652184820000|2022-05-10 12:13:40|1204.47|1186.67|1202.2|1184.4|1204.47|1186.67|1202.19|1184.39|22
1652184830000|2022-05-10 12:13:50|1202.37|1184.57|1202.4|1184.6|1202.5|1184.7|1202.35|1184.55|13
1652184840000|2022-05-10 12:14:00|1202.36|1184.56|1202.39|1184.59|1202.44|1184.64|1202.36|1184.56|4
1652184850000|2022-05-10 12:14:10|1202.44|1184.64|1201.9|1184.1|1202.44|1184.64|1201.9|1184.1|10
1652184860000|2022-05-10 12:14:20|1201.79|1183.99|1201.75|1183.95|1201.8|1184|1201.31|1183.51|13
1652184870000|2022-05-10 12:14:30|1201.25|1183.45|1201.31|1183.51|1201.32|1183.52|1200.63|1182.83|15
1652184880000|2022-05-10 12:14:40|1201.29|1183.49|1202.71|1184.91|1202.77|1184.97|1201.28|1183.48|21
1652184890000|2022-05-10 12:14:50|1202.72|1184.92|1203.28|1185.48|1203.4|1185.6|1202.4|1184.6|17
1652184900000|2022-05-10 12:15:00|1203.4|1185.6|1202.56|1184.76|1203.4|1185.6|1202.48|1184.68|12
1652184910000|2022-05-10 12:15:10|1202.48|1184.68|1201.4|1183.6|1202.5|1184.7|1201.32|1183.52|15
1652184920000|2022-05-10 12:15:20|1201.33|1183.53|1202.4|1184.6|1202.47|1184.67|1200.68|1182.88|24
1652184930000|2022-05-10 12:15:30|1202.48|1184.68|1203.4|1185.6|1203.4|1185.6|1202.48|1184.68|7
1652184940000|2022-05-10 12:15:40|1203.28|1185.48|1203.4|1185.6|1203.4|1185.6|1203.1|1185.3|9
1652184950000|2022-05-10 12:15:50|1203.38|1185.58|1202.66|1184.86|1203.38|1185.58|1202.66|1184.86|3
1652184960000|2022-05-10 12:16:00|1202.54|1184.74|1202.53|1184.73|1203.55|1185.75|1202.53|1184.73|18
1652184970000|2022-05-10 12:16:10|1202.63|1184.83|1203.29|1185.49|1203.29|1185.49|1201.49|1183.69|17
1652184980000|2022-05-10 12:16:20|1203.4|1185.6|1203.4|1185.6|1204.08|1186.28|1203.4|1185.6|17
1652184990000|2022-05-10 12:16:30|1203.36|1185.56|1203.8|1186|1203.8|1186|1203.23|1185.43|6
1652185000000|2022-05-10 12:16:40|1203.45|1185.65|1203.31|1185.51|1203.65|1185.85|1203.31|1185.51|7
1652185010000|2022-05-10 12:16:50|1203.34|1185.54|1203.7|1185.9|1203.76|1185.96|1203.34|1185.54|8
1652185020000|2022-05-10 12:17:00|1203.55|1185.75|1205.04|1187.24|1205.04|1187.24|1203.55|1185.75|16
1652185030000|2022-05-10 12:17:10|1204.99|1187.19|1205.15|1187.35|1205.18|1187.38|1204.9|1187.1|7
1652185040000|2022-05-10 12:17:20|1205.16|1187.36|1207.21|1189.41|1207.4|1189.6|1205.15|1187.35|27
1652185050000|2022-05-10 12:17:30|1207.23|1189.43|1208.4|1190.6|1208.4|1190.6|1207.23|1189.43|18
1652185060000|2022-05-10 12:17:40|1208.47|1190.67|1210.7|1192.9|1211.11|1193.31|1208.47|1190.67|30
1652185070000|2022-05-10 12:17:50|1210.84|1193.04|1214.39|1196.59|1215.27|1197.47|1210.83|1193.03|26
1652185080000|2022-05-10 12:18:00|1214.4|1196.6|1216.4|1198.6|1216.4|1198.6|1213.94|1196.14|19
1652185090000|2022-05-10 12:18:10|1216.42|1198.62|1215.85|1198.05|1216.6|1198.8|1215.85|1198.05|26
1652185100000|2022-05-10 12:18:20|1215.44|1197.64|1213.71|1195.91|1215.53|1197.73|1213.71|1195.91|25
1652185110000|2022-05-10 12:18:30|1214.2|1196.4|1213.4|1195.6|1214.28|1196.48|1213.4|1195.6|14
1652185120000|2022-05-10 12:18:40|1213.32|1195.52|1212.37|1194.57|1213.32|1195.52|1212.13|1194.33|19
1652185130000|2022-05-10 12:18:50|1212.34|1194.54|1211.6|1193.8|1212.4|1194.6|1211.59|1193.79|18
1652185140000|2022-05-10 12:19:00|1211.52|1193.72|1211.94|1194.14|1212.4|1194.6|1211.52|1193.72|17
1652185150000|2022-05-10 12:19:10|1212.13|1194.33|1213.65|1195.85|1214.33|1196.53|1212.13|1194.33|30
1652185160000|2022-05-10 12:19:20|1213.85|1196.05|1214.93|1197.13|1214.93|1197.13|1213.49|1195.69|24
1652185170000|2022-05-10 12:19:30|1215.2|1197.4|1214.93|1197.13|1215.54|1197.74|1213.84|1196.04|29
1652185180000|2022-05-10 12:19:40|1214.89|1197.09|1214.22|1196.42|1215.32|1197.52|1214.22|1196.42|22
1652185190000|2022-05-10 12:19:50|1214.21|1196.41|1216.12|1198.32|1216.12|1198.32|1214.21|1196.41|22
1652185200000|2022-05-10 12:20:00|1216.13|1198.33|1215.19|1197.39|1216.3|1198.5|1214.69|1196.89|19
1652185210000|2022-05-10 12:20:10|1215.2|1197.4|1213.97|1196.17|1215.4|1197.6|1213.87|1196.07|27
1652185220000|2022-05-10 12:20:20|1214.2|1196.4|1214.23|1196.43|1214.24|1196.44|1213.53|1195.73|21
1652185230000|2022-05-10 12:20:30|1214.24|1196.44|1214.35|1196.55|1214.38|1196.58|1214.24|1196.44|15
1652185240000|2022-05-10 12:20:40|1214.29|1196.49|1213.81|1196.01|1214.46|1196.66|1213.81|1196.01|15
1652185250000|2022-05-10 12:20:50|1213.4|1195.6|1213.7|1195.9|1213.81|1196.01|1213.26|1195.46|10
1652185260000|2022-05-10 12:21:00|1213.45|1195.65|1213.27|1195.47|1213.45|1195.65|1212.35|1194.55|18
1652185270000|2022-05-10 12:21:10|1213.18|1195.38|1213.16|1195.36|1213.4|1195.6|1212.87|1195.07|13
1652185280000|2022-05-10 12:21:20|1213.25|1195.45|1212.9|1195.1|1213.32|1195.52|1212.66|1194.86|14
1652185290000|2022-05-10 12:21:30|1212.4|1194.6|1212.59|1194.79|1213.2|1195.4|1212.4|1194.6|13
1652185300000|2022-05-10 12:21:40|1212.51|1194.71|1212.26|1194.46|1212.87|1195.07|1212.14|1194.34|13
1652185310000|2022-05-10 12:21:50|1212.23|1194.43|1213.32|1195.52|1213.32|1195.52|1212.23|1194.43|22
1652185320000|2022-05-10 12:22:00|1213.33|1195.53|1213.46|1195.66|1214|1196.2|1213.33|1195.53|24
1652185330000|2022-05-10 12:22:10|1213.39|1195.59|1212.4|1194.6|1213.43|1195.63|1212.4|1194.6|7
1652185340000|2022-05-10 12:22:20|1212.38|1194.58|1211.4|1193.6|1212.4|1194.6|1211.4|1193.6|10
1652185350000|2022-05-10 12:22:30|1211.36|1193.56|1210.55|1192.75|1211.4|1193.6|1210.55|1192.75|10
1652185360000|2022-05-10 12:22:40|1210.44|1192.64|1209.4|1191.6|1210.44|1192.64|1209.4|1191.6|6
1652185370000|2022-05-10 12:22:50|1209.38|1191.58|1209.69|1191.89|1210.24|1192.44|1209.38|1191.58|20
1652185380000|2022-05-10 12:23:00|1209.65|1191.85|1210.4|1192.6|1210.4|1192.6|1209.53|1191.73|14
1652185390000|2022-05-10 12:23:10|1210.33|1192.53|1211.35|1193.55|1211.35|1193.55|1209.6|1191.8|20
1652185400000|2022-05-10 12:23:20|1211.6|1193.8|1211.8|1194|1212.41|1194.61|1211.4|1193.6|17
1652185410000|2022-05-10 12:23:30|1211.4|1193.6|1212.33|1194.53|1212.41|1194.61|1211.35|1193.55|24
1652185420000|2022-05-10 12:23:40|1212.42|1194.62|1211.48|1193.68|1212.68|1194.88|1211.48|1193.68|15
1652185430000|2022-05-10 12:23:50|1211.4|1193.6|1212.35|1194.55|1212.36|1194.56|1211.4|1193.6|15
1652185440000|2022-05-10 12:24:00|1212.34|1194.54|1213.75|1195.95|1213.75|1195.95|1212.32|1194.52|10
1652185450000|2022-05-10 12:24:10|1214.3|1196.5|1214.4|1196.6|1214.41|1196.61|1213.55|1195.75|27
1652185460000|2022-05-10 12:24:20|1214.31|1196.51|1214.22|1196.42|1214.31|1196.51|1213.8|1196|6
1652185470000|2022-05-10 12:24:30|1214.4|1196.6|1214.38|1196.58|1214.4|1196.6|1214.24|1196.44|13
1652185480000|2022-05-10 12:24:40|1214.58|1196.78|1213.63|1195.83|1214.6|1196.8|1213.63|1195.83|8
1652185490000|2022-05-10 12:24:50|1213.78|1195.98|1214.33|1196.53|1214.35|1196.55|1213.63|1195.83|21
1652185500000|2022-05-10 12:25:00|1214.39|1196.59|1216.4|1198.6|1216.4|1198.6|1214.34|1196.54|15
1652185510000|2022-05-10 12:25:10|1216.48|1198.68|1217.8|1200|1218.4|1200.6|1216.48|1198.68|13
1652185520000|2022-05-10 12:25:20|1217.52|1199.72|1221|1203.2|1221|1203.2|1217.52|1199.72|27
1652185530000|2022-05-10 12:25:30|1221.2|1203.4|1220.42|1202.62|1221.4|1203.6|1220.4|1202.6|22
1652185540000|2022-05-10 12:25:40|1220.4|1202.6|1220.38|1202.58|1220.8|1203|1220.36|1202.56|6
1652185550000|2022-05-10 12:25:50|1220.4|1202.6|1219.41|1201.61|1220.55|1202.75|1219.41|1201.61|13
1652185560000|2022-05-10 12:26:00|1218.99|1201.19|1218.75|1200.95|1219.45|1201.65|1218.74|1200.94|18
1652185570000|2022-05-10 12:26:10|1218.71|1200.91|1218.38|1200.58|1218.75|1200.95|1218.38|1200.58|4
1652185580000|2022-05-10 12:26:20|1218.4|1200.6|1218.36|1200.56|1218.4|1200.6|1218.36|1200.56|6
1652185590000|2022-05-10 12:26:30|1218.38|1200.58|1219.35|1201.55|1219.36|1201.56|1218.35|1200.55|24
1652185600000|2022-05-10 12:26:40|1219.25|1201.45|1218.4|1200.6|1219.4|1201.6|1218.36|1200.56|10
1652185610000|2022-05-10 12:26:50|1218.28|1200.48|1217.4|1199.6|1218.3|1200.5|1217.4|1199.6|11
1652185620000|2022-05-10 12:27:00|1217.38|1199.58|1218.21|1200.41|1218.31|1200.51|1217.38|1199.58|14
1652185630000|2022-05-10 12:27:10|1218.4|1200.6|1218.08|1200.28|1218.4|1200.6|1217.53|1199.73|11
1652185640000|2022-05-10 12:27:20|1218.36|1200.56|1218.4|1200.6|1218.4|1200.6|1217.9|1200.1|14
1652185650000|2022-05-10 12:27:30|1218.43|1200.63|1220.25|1202.45|1220.25|1202.45|1218.36|1200.56|14
1652185660000|2022-05-10 12:27:40|1220.3|1202.5|1220.4|1202.6|1220.44|1202.64|1220.11|1202.31|9
1652185670000|2022-05-10 12:27:50|1220.36|1202.56|1221.4|1203.6|1222.3|1204.5|1220.32|1202.52|20
1652185680000|2022-05-10 12:28:00|1221.59|1203.79|1223.09|1205.29|1223.09|1205.29|1221.59|1203.79|15
1652185690000|2022-05-10 12:28:10|1223.25|1205.45|1224.36|1206.56|1224.36|1206.56|1223.1|1205.3|19
1652185700000|2022-05-10 12:28:20|1224.32|1206.52|1224.36|1206.56|1224.4|1206.6|1224.32|1206.52|17
1652185710000|2022-05-10 12:28:30|1224.31|1206.51|1223.85|1206.05|1224.44|1206.64|1223.8|1206|9
1652185720000|2022-05-10 12:28:40|1223.55|1205.75|1223.38|1205.58|1223.85|1206.05|1223.12|1205.32|16
1652185730000|2022-05-10 12:28:50|1223.4|1205.6|1222.54|1204.74|1223.42|1205.62|1222.53|1204.73|11
1652185740000|2022-05-10 12:29:00|1222.55|1204.75|1222.28|1204.48|1222.55|1204.75|1221.79|1203.99|12
1652185750000|2022-05-10 12:29:10|1222.33|1204.53|1221.53|1203.73|1222.4|1204.6|1221.53|1203.73|21
1652185760000|2022-05-10 12:29:20|1221.52|1203.72|1222.35|1204.55|1222.35|1204.55|1221.5|1203.7|18
1652185770000|2022-05-10 12:29:30|1222.36|1204.56|1222.95|1205.15|1223.4|1205.6|1222.31|1204.51|19
1652185780000|2022-05-10 12:29:40|1222.9|1205.1|1221.3|1203.5|1222.95|1205.15|1220.96|1203.16|28
1652185790000|2022-05-10 12:29:50|1221.32|1203.52|1221.52|1203.72|1222.4|1204.6|1221.32|1203.52|23
1652185800000|2022-05-10 12:30:00|1221.56|1203.76|1219.4|1201.6|1221.56|1203.76|1219.4|1201.6|17
1652185810000|2022-05-10 12:30:10|1219.36|1201.56|1221.15|1203.35|1221.15|1203.35|1219.36|1201.56|23
1652185820000|2022-05-10 12:30:20|1221.14|1203.34|1221.37|1203.57|1221.37|1203.57|1220.49|1202.69|24
1652185830000|2022-05-10 12:30:30|1221.38|1203.58|1221.4|1203.6|1221.65|1203.85|1221.37|1203.57|7
1652185840000|2022-05-10 12:30:40|1221.78|1203.98|1222.05|1204.25|1222.46|1204.66|1221.4|1203.6|14
1652185850000|2022-05-10 12:30:50|1221.86|1204.06|1221.4|1203.6|1221.86|1204.06|1221.23|1203.43|18
1652185860000|2022-05-10 12:31:00|1222.05|1204.25|1221.43|1203.63|1222.4|1204.6|1221.43|1203.63|15
1652185870000|2022-05-10 12:31:10|1221.52|1203.72|1221.4|1203.6|1221.74|1203.94|1221.4|1203.6|7
1652185880000|2022-05-10 12:31:20|1221.9|1204.1|1224.2|1206.4|1224.22|1206.42|1221.9|1204.1|17
1652185890000|2022-05-10 12:31:30|1224.1|1206.3|1223.51|1205.71|1224.1|1206.3|1222.99|1205.19|15
1652185900000|2022-05-10 12:31:40|1223.15|1205.35|1223.4|1205.6|1223.4|1205.6|1222.76|1204.96|24
1652185910000|2022-05-10 12:31:50|1223.37|1205.57|1223.31|1205.51|1223.4|1205.6|1223.3|1205.5|7
1652185920000|2022-05-10 12:32:00|1223.38|1205.58|1225.4|1207.6|1225.4|1207.6|1223.36|1205.56|23
1652185930000|2022-05-10 12:32:10|1225.94|1208.14|1226.33|1208.53|1226.4|1208.6|1225.49|1207.69|17
1652185940000|2022-05-10 12:32:20|1226.29|1208.49|1226.4|1208.6|1226.59|1208.79|1226.29|1208.49|6
1652185950000|2022-05-10 12:32:30|1226.69|1208.89|1227.4|1209.6|1227.4|1209.6|1226.69|1208.89|8
1652185960000|2022-05-10 12:32:40|1227.28|1209.48|1227.35|1209.55|1227.4|1209.6|1227.18|1209.38|7
1652185970000|2022-05-10 12:32:50|1227.4|1209.6|1227.4|1209.6|1228.4|1210.6|1227.4|1209.6|15
1652185980000|2022-05-10 12:33:00|1227.53|1209.73|1226.24|1208.44|1228.4|1210.6|1225.82|1208.02|22
1652185990000|2022-05-10 12:33:10|1226.4|1208.6|1225.4|1207.6|1226.41|1208.61|1225.16|1207.36|29
1652186000000|2022-05-10 12:33:20|1225.31|1207.51|1224.46|1206.66|1225.44|1207.64|1224.22|1206.42|32
1652186010000|2022-05-10 12:33:30|1224.45|1206.65|1224.4|1206.6|1224.48|1206.68|1223.64|1205.84|14
1652186020000|2022-05-10 12:33:40|1224.33|1206.53|1223.27|1205.47|1224.4|1206.6|1223.27|1205.47|6
1652186030000|2022-05-10 12:33:50|1223.28|1205.48|1222.4|1204.6|1223.35|1205.55|1222.4|1204.6|12
1652186040000|2022-05-10 12:34:00|1222.49|1204.69|1222.19|1204.39|1222.6|1204.8|1222.19|1204.39|13
1652186050000|2022-05-10 12:34:10|1222.08|1204.28|1220.55|1202.75|1222.08|1204.28|1220.55|1202.75|13
1652186060000|2022-05-10 12:34:20|1220.68|1202.88|1221.32|1203.52|1221.4|1203.6|1220.53|1202.73|7
1652186070000|2022-05-10 12:34:30|1221.4|1203.6|1220.6|1202.8|1221.4|1203.6|1220.58|1202.78|6
1652186080000|2022-05-10 12:34:40|1220.4|1202.6|1222.25|1204.45|1222.4|1204.6|1220.05|1202.25|23
1652186090000|2022-05-10 12:34:50|1222.26|1204.46|1222.4|1204.6|1222.53|1204.73|1222.13|1204.33|10
1652186100000|2022-05-10 12:35:00|1222.33|1204.53|1221.9|1204.1|1222.4|1204.6|1221.9|1204.1|9
1652186110000|2022-05-10 12:35:10|1221.85|1204.05|1221.65|1203.85|1221.87|1204.07|1220.97|1203.17|16
1652186120000|2022-05-10 12:35:20|1221.64|1203.84|1222.4|1204.6|1222.51|1204.71|1221.64|1203.84|15
1652186130000|2022-05-10 12:35:30|1222.41|1204.61|1222.69|1204.89|1222.69|1204.89|1222.4|1204.6|6
1652186140000|2022-05-10 12:35:40|1222.51|1204.71|1223.23|1205.43|1223.23|1205.43|1222.49|1204.69|6
1652186150000|2022-05-10 12:35:50|1223.32|1205.52|1222.5|1204.7|1223.4|1205.6|1222.5|1204.7|14
1652186160000|2022-05-10 12:36:00|1222.51|1204.71|1223.17|1205.37|1224.4|1206.6|1222.49|1204.69|19
1652186170000|2022-05-10 12:36:10|1223.26|1205.46|1222.4|1204.6|1223.26|1205.46|1222.4|1204.6|7
1652186180000|2022-05-10 12:36:20|1222.34|1204.54|1221.65|1203.85|1222.4|1204.6|1221.65|1203.85|6
1652186190000|2022-05-10 12:36:30|1221.57|1203.77|1222.22|1204.42|1222.32|1204.52|1221.57|1203.77|9
1652186200000|2022-05-10 12:36:40|1222.32|1204.52|1223.25|1205.45|1223.4|1205.6|1221.8|1204|16
1652186210000|2022-05-10 12:36:50|1223.22|1205.42|1223.4|1205.6|1223.4|1205.6|1222.59|1204.79|16
1652186220000|2022-05-10 12:37:00|1223.31|1205.51|1224.61|1206.81|1225.03|1207.23|1223.31|1205.51|17
1652186230000|2022-05-10 12:37:10|1224.69|1206.89|1225.03|1207.23|1225.4|1207.6|1224.3|1206.5|16
1652186240000|2022-05-10 12:37:20|1225.06|1207.26|1226.01|1208.21|1226.4|1208.6|1225.06|1207.26|19
1652186250000|2022-05-10 12:37:30|1225.98|1208.18|1228.4|1210.6|1228.4|1210.6|1225.98|1208.18|21
1652186260000|2022-05-10 12:37:40|1228.18|1210.38|1227.75|1209.95|1228.4|1210.6|1227.4|1209.6|16
1652186270000|2022-05-10 12:37:50|1227.4|1209.6|1226.36|1208.56|1227.44|1209.64|1226.36|1208.56|19
1652186280000|2022-05-10 12:38:00|1226.38|1208.58|1227.4|1209.6|1227.45|1209.65|1226.38|1208.58|26
1652186290000|2022-05-10 12:38:10|1227.56|1209.76|1226.4|1208.6|1227.57|1209.77|1226.4|1208.6|13
1652186300000|2022-05-10 12:38:20|1226.43|1208.63|1226.38|1208.58|1226.49|1208.69|1225.9|1208.1|21
1652186310000|2022-05-10 12:38:30|1226.37|1208.57|1226.4|1208.6|1226.4|1208.6|1226.33|1208.53|12
1652186320000|2022-05-10 12:38:40|1226.65|1208.85|1226.4|1208.6|1227.4|1209.6|1226.4|1208.6|8
1652186330000|2022-05-10 12:38:50|1226.55|1208.75|1226.4|1208.6|1226.55|1208.75|1226.4|1208.6|6
1652186340000|2022-05-10 12:39:00|1226.75|1208.95|1228.4|1210.6|1228.4|1210.6|1226.75|1208.95|10
1652186350000|2022-05-10 12:39:10|1228.34|1210.54|1228.05|1210.25|1228.4|1210.6|1227.4|1209.6|12
1652186360000|2022-05-10 12:39:20|1227.72|1209.92|1228.4|1210.6|1228.4|1210.6|1227.4|1209.6|13
1652186370000|2022-05-10 12:39:30|1228.55|1210.75|1229.24|1211.44|1229.75|1211.95|1228.55|1210.75|20
1652186380000|2022-05-10 12:39:40|1229.26|1211.46|1230.3|1212.5|1230.3|1212.5|1229.19|1211.39|16
1652186390000|2022-05-10 12:39:50|1230.35|1212.55|1230.79|1212.99|1232.4|1214.6|1230.35|1212.55|21
1652186400000|2022-05-10 12:40:00|1231.35|1213.55|1237.95|1220.15|1239.53|1221.73|1230.4|1212.6|37
1652186410000|2022-05-10 12:40:10|1237.73|1219.93|1236.35|1218.55|1238.1|1220.3|1235.2|1217.4|33
1652186420000|2022-05-10 12:40:20|1236.27|1218.47|1233.82|1216.02|1236.33|1218.53|1233.81|1216.01|30
1652186430000|2022-05-10 12:40:30|1233.63|1215.83|1234.21|1216.41|1234.21|1216.41|1232.99|1215.19|31
1652186440000|2022-05-10 12:40:40|1234.83|1217.03|1234.26|1216.46|1235.25|1217.45|1234.26|1216.46|17
1652186450000|2022-05-10 12:40:50|1234.33|1216.53|1235.28|1217.48|1235.36|1217.56|1233.53|1215.73|25
1652186460000|2022-05-10 12:41:00|1235.4|1217.6|1236.43|1218.63|1237.05|1219.25|1235.4|1217.6|23
1652186470000|2022-05-10 12:41:10|1236.32|1218.52|1237.03|1219.23|1237.1|1219.3|1235.97|1218.17|29
1652186480000|2022-05-10 12:41:20|1237.07|1219.27|1236.78|1218.98|1237.4|1219.6|1236.78|1218.98|25
1652186490000|2022-05-10 12:41:30|1237.18|1219.38|1237.31|1219.51|1237.4|1219.6|1236.65|1218.85|17
1652186500000|2022-05-10 12:41:40|1237.32|1219.52|1237.4|1219.6|1237.65|1219.85|1237.31|1219.51|11
1652186510000|2022-05-10 12:41:50|1237.35|1219.55|1236.77|1218.97|1237.35|1219.55|1236.77|1218.97|4
1652186520000|2022-05-10 12:42:00|1236.78|1218.98|1236.31|1218.51|1237.3|1219.5|1236.31|1218.51|18
1652186530000|2022-05-10 12:42:10|1236.11|1218.31|1236.56|1218.76|1236.56|1218.76|1235.85|1218.05|11
1652186540000|2022-05-10 12:42:20|1236.92|1219.12|1237.46|1219.66|1237.47|1219.67|1236.27|1218.47|23
1652186550000|2022-05-10 12:42:30|1237.4|1219.6|1238.58|1220.78|1238.58|1220.78|1237.4|1219.6|21
1652186560000|2022-05-10 12:42:40|1238.6|1220.8|1239.04|1221.24|1239.4|1221.6|1238.6|1220.8|16
1652186570000|2022-05-10 12:42:50|1238.71|1220.91|1241.73|1223.93|1243.25|1225.45|1238.09|1220.29|36
1652186580000|2022-05-10 12:43:00|1241.52|1223.72|1240.4|1222.6|1241.52|1223.72|1239.99|1222.19|21
1652186590000|2022-05-10 12:43:10|1241.18|1223.38|1240.96|1223.16|1241.81|1224.01|1240.96|1223.16|19
1652186600000|2022-05-10 12:43:20|1241.39|1223.59|1240.88|1223.08|1241.4|1223.6|1240.27|1222.47|19
1652186610000|2022-05-10 12:43:30|1240.8|1223|1242.29|1224.49|1242.29|1224.49|1240.67|1222.87|18
1652186620000|2022-05-10 12:43:40|1242.33|1224.53|1242.7|1224.9|1243.33|1225.53|1242.17|1224.37|22
1652186630000|2022-05-10 12:43:50|1242.6|1224.8|1242.14|1224.34|1242.6|1224.8|1241.22|1223.42|28
1652186640000|2022-05-10 12:44:00|1241.97|1224.17|1240.85|1223.05|1242.4|1224.6|1240.85|1223.05|28
1652186650000|2022-05-10 12:44:10|1240.8|1223|1239.69|1221.89|1240.8|1223|1239.66|1221.86|22
1652186660000|2022-05-10 12:44:20|1239.68|1221.88|1239.34|1221.54|1239.68|1221.88|1238.69|1220.89|7
1652186670000|2022-05-10 12:44:30|1239.19|1221.39|1238.36|1220.56|1239.31|1221.51|1237.71|1219.91|23
1652186680000|2022-05-10 12:44:40|1238.4|1220.6|1238.86|1221.06|1239.31|1221.51|1238.29|1220.49|19
1652186690000|2022-05-10 12:44:50|1238.62|1220.82|1238.64|1220.84|1238.72|1220.92|1238.61|1220.81|19
1652186700000|2022-05-10 12:45:00|1238.63|1220.83|1237.38|1219.58|1238.66|1220.86|1237.38|1219.58|17
1652186710000|2022-05-10 12:45:10|1237.21|1219.41|1237.23|1219.43|1237.49|1219.69|1236.93|1219.13|20
1652186720000|2022-05-10 12:45:20|1237.35|1219.55|1236.94|1219.14|1237.38|1219.58|1236.78|1218.98|11
1652186730000|2022-05-10 12:45:30|1236.87|1219.07|1236.54|1218.74|1237.28|1219.48|1236.28|1218.48|25
1652186740000|2022-05-10 12:45:40|1236.52|1218.72|1236.12|1218.32|1236.61|1218.81|1236.12|1218.32|18
1652186750000|2022-05-10 12:45:50|1236.01|1218.21|1234.71|1216.91|1236.01|1218.21|1234.71|1216.91|14
1652186760000|2022-05-10 12:46:00|1234.78|1216.98|1235.12|1217.32|1235.29|1217.49|1234.59|1216.79|21
1652186770000|2022-05-10 12:46:10|1235.1|1217.3|1233.79|1215.99|1235.1|1217.3|1233.79|1215.99|16
1652186780000|2022-05-10 12:46:20|1233.97|1216.17|1232.77|1214.97|1233.97|1216.17|1232.77|1214.97|25
1652186790000|2022-05-10 12:46:30|1232.79|1214.99|1232.42|1214.62|1232.79|1214.99|1232.37|1214.57|19
1652186800000|2022-05-10 12:46:40|1232.47|1214.67|1230.3|1212.5|1232.47|1214.67|1230.3|1212.5|22
1652186810000|2022-05-10 12:46:50|1230.02|1212.22|1230.03|1212.23|1230.2|1212.4|1228.86|1211.06|30
1652186820000|2022-05-10 12:47:00|1230.04|1212.24|1228.01|1210.21|1230.04|1212.24|1228.01|1210.21|24
1652186830000|2022-05-10 12:47:10|1227.95|1210.15|1226.51|1208.71|1227.95|1210.15|1226.49|1208.69|21
1652186840000|2022-05-10 12:47:20|1226.63|1208.83|1225.79|1207.99|1226.63|1208.83|1225.79|1207.99|29
1652186850000|2022-05-10 12:47:30|1225.85|1208.05|1226.7|1208.9|1226.78|1208.98|1225.81|1208.01|19
1652186860000|2022-05-10 12:47:40|1226.38|1208.58|1225.45|1207.65|1226.38|1208.58|1225.45|1207.65|25
1652186870000|2022-05-10 12:47:50|1225.49|1207.69|1225.38|1207.58|1225.63|1207.83|1225.31|1207.51|18
1652186880000|2022-05-10 12:48:00|1225.23|1207.43|1225.2|1207.4|1225.54|1207.74|1225.18|1207.38|19
1652186890000|2022-05-10 12:48:10|1225.19|1207.39|1223.36|1205.56|1225.63|1207.83|1223.32|1205.52|29
1652186900000|2022-05-10 12:48:20|1223.19|1205.39|1223.35|1205.55|1223.35|1205.55|1222.65|1204.85|26
1652186910000|2022-05-10 12:48:30|1223.28|1205.48|1223.17|1205.37|1223.33|1205.53|1223.1|1205.3|9
1652186920000|2022-05-10 12:48:40|1223.08|1205.28|1222.53|1204.73|1224.07|1206.27|1222.53|1204.73|27
1652186930000|2022-05-10 12:48:50|1222.46|1204.66|1222.4|1204.6|1222.46|1204.66|1221.96|1204.16|18
1652186940000|2022-05-10 12:49:00|1222.38|1204.58|1223.27|1205.47|1223.53|1205.73|1222.38|1204.58|23
1652186950000|2022-05-10 12:49:10|1223.28|1205.48|1223.9|1206.1|1224.4|1206.6|1223.25|1205.45|10
1652186960000|2022-05-10 12:49:20|1223.39|1205.59|1223.4|1205.6|1223.4|1205.6|1223.28|1205.48|10
1652186970000|2022-05-10 12:49:30|1223.69|1205.89|1224.4|1206.6|1224.4|1206.6|1223.68|1205.88|10
1652186980000|2022-05-10 12:49:40|1224.39|1206.59|1224.51|1206.71|1225.19|1207.39|1224.39|1206.59|10
1652186990000|2022-05-10 12:49:50|1224.53|1206.73|1225.04|1207.24|1225.07|1207.27|1224.52|1206.72|18
1652187000000|2022-05-10 12:50:00|1225.06|1207.26|1224.37|1206.57|1225.09|1207.29|1224.37|1206.57|19
1652187010000|2022-05-10 12:50:10|1224.46|1206.66|1223.81|1206.01|1224.46|1206.66|1223.47|1205.67|25
1652187020000|2022-05-10 12:50:20|1224|1206.2|1223.46|1205.66|1224.35|1206.55|1223.39|1205.59|25
1652187030000|2022-05-10 12:50:30|1223.39|1205.59|1223.49|1205.69|1224.24|1206.44|1223.33|1205.53|26
1652187040000|2022-05-10 12:50:40|1223.5|1205.7|1223.35|1205.55|1223.63|1205.83|1223.35|1205.55|23
1652187050000|2022-05-10 12:50:50|1223.36|1205.56|1221.6|1203.8|1223.36|1205.56|1221.6|1203.8|24
1652187060000|2022-05-10 12:51:00|1221.62|1203.82|1220.39|1202.59|1221.62|1203.82|1220.39|1202.59|29
1652187070000|2022-05-10 12:51:10|1220.4|1202.6|1220.57|1202.77|1220.95|1203.15|1220.01|1202.21|23
1652187080000|2022-05-10 12:51:20|1220.61|1202.81|1221.6|1203.8|1221.6|1203.8|1220.55|1202.75|19
1652187090000|2022-05-10 12:51:30|1221.49|1203.69|1221.39|1203.59|1222.3|1204.5|1221.14|1203.34|24
1652187100000|2022-05-10 12:51:40|1221.4|1203.6|1222.14|1204.34|1222.37|1204.57|1221.38|1203.58|20
1652187110000|2022-05-10 12:51:50|1222.34|1204.54|1221.32|1203.52|1222.34|1204.54|1221.19|1203.39|16
1652187120000|2022-05-10 12:52:00|1221.33|1203.53|1222.35|1204.55|1222.35|1204.55|1221.33|1203.53|23
1652187130000|2022-05-10 12:52:10|1222.36|1204.56|1224.12|1206.32|1224.12|1206.32|1222.35|1204.55|19
1652187140000|2022-05-10 12:52:20|1224.16|1206.36|1224.4|1206.6|1224.45|1206.65|1223.67|1205.87|32
1652187150000|2022-05-10 12:52:30|1224.55|1206.75|1225.4|1207.6|1225.4|1207.6|1224.55|1206.75|8
1652187160000|2022-05-10 12:52:40|1225.53|1207.73|1226.4|1208.6|1226.4|1208.6|1225.3|1207.5|16
1652187170000|2022-05-10 12:52:50|1226.31|1208.51|1226.51|1208.71|1226.74|1208.94|1226.31|1208.51|14
1652187180000|2022-05-10 12:53:00|1226.6|1208.8|1227.34|1209.54|1227.34|1209.54|1226.4|1208.6|21
1652187190000|2022-05-10 12:53:10|1227.32|1209.52|1229.12|1211.32|1229.45|1211.65|1227.32|1209.52|23
1652187200000|2022-05-10 12:53:20|1229.15|1211.35|1231|1213.2|1231.21|1213.41|1229.15|1211.35|24
1652187210000|2022-05-10 12:53:30|1230.81|1213.01|1231.5|1213.7|1231.5|1213.7|1230.54|1212.74|26
1652187220000|2022-05-10 12:53:40|1231.52|1213.72|1234.37|1216.57|1234.37|1216.57|1231.5|1213.7|28
1652187230000|2022-05-10 12:53:50|1234.31|1216.51|1234.39|1216.59|1234.73|1216.93|1233.71|1215.91|12
1652187240000|2022-05-10 12:54:00|1234.35|1216.55|1236.39|1218.59|1236.4|1218.6|1234.35|1216.55|23
1652187250000|2022-05-10 12:54:10|1236.63|1218.83|1238.24|1220.44|1239.3|1221.5|1236.31|1218.51|33
1652187260000|2022-05-10 12:54:20|1238.26|1220.46|1239.28|1221.48|1239.71|1221.91|1238.26|1220.46|32
1652187270000|2022-05-10 12:54:30|1239.43|1221.63|1238.82|1221.02|1239.43|1221.63|1238.75|1220.95|17
1652187280000|2022-05-10 12:54:40|1239.24|1221.44|1239.4|1221.6|1239.4|1221.6|1238.81|1221.01|12
1652187290000|2022-05-10 12:54:50|1239.34|1221.54|1241.25|1223.45|1241.4|1223.6|1239.12|1221.32|17
1652187300000|2022-05-10 12:55:00|1241.03|1223.23|1240.08|1222.28|1241.06|1223.26|1239.83|1222.03|12
1652187310000|2022-05-10 12:55:10|1240.13|1222.33|1241.28|1223.48|1241.28|1223.48|1240.03|1222.23|28
1652187320000|2022-05-10 12:55:20|1241.29|1223.49|1240.33|1222.53|1241.41|1223.61|1240.29|1222.49|21
1652187330000|2022-05-10 12:55:30|1239.99|1222.19|1237.81|1220.01|1239.99|1222.19|1237.81|1220.01|26
1652187340000|2022-05-10 12:55:40|1237.8|1220|1236.04|1218.24|1237.8|1220|1235.46|1217.66|25
1652187350000|2022-05-10 12:55:50|1236.25|1218.45|1235.51|1217.71|1236.35|1218.55|1235.51|1217.71|16
1652187360000|2022-05-10 12:56:00|1235.52|1217.72|1236.21|1218.41|1236.21|1218.41|1235.05|1217.25|31
1652187370000|2022-05-10 12:56:10|1236.32|1218.52|1237.4|1219.6|1237.41|1219.61|1236.3|1218.5|14
1652187380000|2022-05-10 12:56:20|1238.4|1220.6|1239.28|1221.48|1239.4|1221.6|1238.4|1220.6|6
1652187390000|2022-05-10 12:56:30|1239.4|1221.6|1239.3|1221.5|1239.4|1221.6|1238.6|1220.8|20
1652187400000|2022-05-10 12:56:40|1239.38|1221.58|1239.22|1221.42|1239.38|1221.58|1238.52|1220.72|22
1652187410000|2022-05-10 12:56:50|1239.06|1221.26|1238.4|1220.6|1239.25|1221.45|1238.4|1220.6|20
1652187420000|2022-05-10 12:57:00|1238.42|1220.62|1238.55|1220.75|1238.65|1220.85|1238.41|1220.61|6
1652187430000|2022-05-10 12:57:10|1239.11|1221.31|1238.45|1220.65|1239.32|1221.52|1238.4|1220.6|31
1652187440000|2022-05-10 12:57:20|1238.64|1220.84|1238.46|1220.66|1239.22|1221.42|1238.4|1220.6|17
1652187450000|2022-05-10 12:57:30|1238.5|1220.7|1238.47|1220.67|1238.5|1220.7|1238.4|1220.6|6
1652187460000|2022-05-10 12:57:40|1238.44|1220.64|1237.42|1219.62|1238.47|1220.67|1237.4|1219.6|12
1652187470000|2022-05-10 12:57:50|1237.41|1219.61|1237.33|1219.53|1237.41|1219.61|1236.52|1218.72|19
1652187480000|2022-05-10 12:58:00|1237.32|1219.52|1238.31|1220.51|1238.32|1220.52|1237.32|1219.52|27
1652187490000|2022-05-10 12:58:10|1238.32|1220.52|1237.53|1219.73|1238.43|1220.63|1237.53|1219.73|17
1652187500000|2022-05-10 12:58:20|1237.55|1219.75|1237.29|1219.49|1237.55|1219.75|1237.29|1219.49|15
1652187510000|2022-05-10 12:58:30|1237.28|1219.48|1236.48|1218.68|1237.28|1219.48|1236.46|1218.66|19
1652187520000|2022-05-10 12:58:40|1236.47|1218.67|1237.53|1219.73|1237.53|1219.73|1236.36|1218.56|21
1652187530000|2022-05-10 12:58:50|1237.68|1219.88|1238.37|1220.57|1238.37|1220.57|1237.47|1219.67|24
1652187540000|2022-05-10 12:59:00|1238.38|1220.58|1239.4|1221.6|1239.4|1221.6|1238.2|1220.4|8
1652187550000|2022-05-10 12:59:10|1239.13|1221.33|1238.11|1220.31|1240.09|1222.29|1238.11|1220.31|31
1652187560000|2022-05-10 12:59:20|1238.1|1220.3|1235.32|1217.52|1238.1|1220.3|1234.54|1216.74|30
1652187570000|2022-05-10 12:59:30|1235.4|1217.6|1235.4|1217.6|1236.4|1218.6|1235.26|1217.46|15
1652187580000|2022-05-10 12:59:40|1235.43|1217.63|1235.4|1217.6|1235.43|1217.63|1235.4|1217.6|2
1652187590000|2022-05-10 12:59:50|1235.65|1217.85|1235.48|1217.68|1235.65|1217.85|1235.28|1217.48|5
1652187600000|2022-05-10 13:00:00|1235.93|1218.13|1235.8|1218|1236.33|1218.53|1235.8|1218|23
1652187610000|2022-05-10 13:00:10|1235.82|1218.02|1232.37|1214.57|1235.82|1218.02|1232.37|1214.57|29
1652187620000|2022-05-10 13:00:20|1232.63|1214.83|1233.47|1215.67|1233.47|1215.67|1232.4|1214.6|22
1652187630000|2022-05-10 13:00:30|1233.51|1215.71|1237.4|1219.6|1237.4|1219.6|1233.51|1215.71|31
1652187640000|2022-05-10 13:00:40|1237.27|1219.47|1236.48|1218.68|1237.27|1219.47|1236.4|1218.6|15
1652187650000|2022-05-10 13:00:50|1236.5|1218.7|1236.51|1218.71|1237.4|1219.6|1236.48|1218.68|22
1652187660000|2022-05-10 13:01:00|1236.57|1218.77|1235.26|1217.46|1236.8|1219|1234.9|1217.1|26
1652187670000|2022-05-10 13:01:10|1235.32|1217.52|1234.19|1216.39|1235.4|1217.6|1233.38|1215.58|23
1652187680000|2022-05-10 13:01:20|1234.29|1216.49|1235.4|1217.6|1235.9|1218.1|1234.24|1216.44|28
1652187690000|2022-05-10 13:01:30|1235.33|1217.53|1234.7|1216.9|1235.33|1217.53|1234.4|1216.6|22
1652187700000|2022-05-10 13:01:40|1234.73|1216.93|1233.68|1215.88|1235.3|1217.5|1233.68|1215.88|26
1652187710000|2022-05-10 13:01:50|1234.14|1216.34|1236.4|1218.6|1236.4|1218.6|1234.14|1216.34|29
1652187720000|2022-05-10 13:02:00|1236.2|1218.4|1236.4|1218.6|1236.4|1218.6|1236.2|1218.4|3
1652187730000|2022-05-10 13:02:10|1236.33|1218.53|1236.72|1218.92|1237.4|1219.6|1236.33|1218.53|19
1652187740000|2022-05-10 13:02:20|1237.06|1219.26|1236.9|1219.1|1237.32|1219.52|1236.51|1218.71|23
1652187750000|2022-05-10 13:02:30|1236.5|1218.7|1237.88|1220.08|1237.88|1220.08|1236.48|1218.68|25
1652187760000|2022-05-10 13:02:40|1238|1220.2|1237.27|1219.47|1238.5|1220.7|1237.27|1219.47|32
1652187770000|2022-05-10 13:02:50|1237.22|1219.42|1237.85|1220.05|1237.87|1220.07|1237.22|1219.42|27
1652187780000|2022-05-10 13:03:00|1237.87|1220.07|1238.33|1220.53|1238.45|1220.65|1237.85|1220.05|22
1652187790000|2022-05-10 13:03:10|1238.32|1220.52|1237.77|1219.97|1238.4|1220.6|1237.77|1219.97|24
1652187800000|2022-05-10 13:03:20|1237.75|1219.95|1239.4|1221.6|1239.4|1221.6|1237.49|1219.69|22
1652187810000|2022-05-10 13:03:30|1239.34|1221.54|1240.3|1222.5|1240.4|1222.6|1239.34|1221.54|21
1652187820000|2022-05-10 13:03:40|1240.2|1222.4|1239.24|1221.44|1240.2|1222.4|1239.24|1221.44|22
1652187830000|2022-05-10 13:03:50|1239.25|1221.45|1239.08|1221.28|1239.25|1221.45|1238.2|1220.4|26
1652187840000|2022-05-10 13:04:00|1239.13|1221.33|1238.8|1221|1239.98|1222.18|1238.76|1220.96|21
1652187850000|2022-05-10 13:04:10|1238.53|1220.73|1237.42|1219.62|1238.75|1220.95|1237.42|1219.62|21
1652187860000|2022-05-10 13:04:20|1237.43|1219.63|1237.33|1219.53|1237.51|1219.71|1237.26|1219.46|8
1652187870000|2022-05-10 13:04:30|1237.36|1219.56|1238.7|1220.9|1238.74|1220.94|1237.33|1219.53|24
1652187880000|2022-05-10 13:04:40|1238.69|1220.89|1240.15|1222.35|1240.15|1222.35|1238.54|1220.74|18
1652187890000|2022-05-10 13:04:50|1239.78|1221.98|1239.21|1221.41|1239.78|1221.98|1238.38|1220.58|21
1652187900000|2022-05-10 13:05:00|1239.19|1221.39|1237.82|1220.02|1239.19|1221.39|1237.81|1220.01|16
1652187910000|2022-05-10 13:05:10|1238.25|1220.45|1236.68|1218.88|1238.26|1220.46|1236.53|1218.73|19
1652187920000|2022-05-10 13:05:20|1236.43|1218.63|1234.95|1217.15|1236.43|1218.63|1234.8|1217|28
1652187930000|2022-05-10 13:05:30|1235.25|1217.45|1235.34|1217.54|1235.34|1217.54|1234.38|1216.58|27
1652187940000|2022-05-10 13:05:40|1235.22|1217.42|1235.44|1217.64|1235.44|1217.64|1235.03|1217.23|14
1652187950000|2022-05-10 13:05:50|1235.41|1217.61|1235.27|1217.47|1235.52|1217.72|1235.22|1217.42|10
1652187960000|2022-05-10 13:06:00|1235.28|1217.48|1235.31|1217.51|1235.34|1217.54|1234.8|1217|21
1652187970000|2022-05-10 13:06:10|1235.28|1217.48|1235.22|1217.42|1235.28|1217.48|1234.3|1216.5|25
1652187980000|2022-05-10 13:06:20|1235.21|1217.41|1232.82|1215.02|1235.25|1217.45|1232.82|1215.02|24
1652187990000|2022-05-10 13:06:30|1232.75|1214.95|1230.76|1212.96|1232.75|1214.95|1230.76|1212.96|29
1652188000000|2022-05-10 13:06:40|1230.8|1213|1231.44|1213.64|1231.6|1213.8|1230.8|1213|19
1652188010000|2022-05-10 13:06:50|1231.41|1213.61|1231.14|1213.34|1232.26|1214.46|1231.12|1213.32|26
1652188020000|2022-05-10 13:07:00|1231.16|1213.36|1232.13|1214.33|1232.13|1214.33|1231.16|1213.36|16
1652188030000|2022-05-10 13:07:10|1231.95|1214.15|1230.87|1213.07|1231.95|1214.15|1230.87|1213.07|17
1652188040000|2022-05-10 13:07:20|1230.28|1212.48|1230.33|1212.53|1230.39|1212.59|1230.19|1212.39|13
1652188050000|2022-05-10 13:07:30|1230.31|1212.51|1230.23|1212.43|1230.36|1212.56|1229.49|1211.69|19
1652188060000|2022-05-10 13:07:40|1230.28|1212.48|1231.25|1213.45|1231.27|1213.47|1230.2|1212.4|20
1652188070000|2022-05-10 13:07:50|1231.54|1213.74|1233.24|1215.44|1233.24|1215.44|1231.54|1213.74|28
1652188080000|2022-05-10 13:08:00|1233.25|1215.45|1233.4|1215.6|1233.54|1215.74|1233.2|1215.4|26
1652188090000|2022-05-10 13:08:10|1233.43|1215.63|1233.25|1215.45|1233.43|1215.63|1232.6|1214.8|20
1652188100000|2022-05-10 13:08:20|1233.24|1215.44|1233.7|1215.9|1233.7|1215.9|1232.92|1215.12|14
1652188110000|2022-05-10 13:08:30|1233.41|1215.61|1233.53|1215.73|1233.59|1215.79|1233.41|1215.61|9
1652188120000|2022-05-10 13:08:40|1233.37|1215.57|1231.46|1213.66|1233.37|1215.57|1231.46|1213.66|28
1652188130000|2022-05-10 13:08:50|1231.43|1213.63|1230.69|1212.89|1231.43|1213.63|1230.19|1212.39|30
1652188140000|2022-05-10 13:09:00|1230.68|1212.88|1229.46|1211.66|1230.68|1212.88|1229.38|1211.58|19
1652188150000|2022-05-10 13:09:10|1229.3|1211.5|1229.88|1212.08|1229.88|1212.08|1229.3|1211.5|9
1652188160000|2022-05-10 13:09:20|1229.5|1211.7|1230.24|1212.44|1230.25|1212.45|1229.5|1211.7|6
1652188170000|2022-05-10 13:09:30|1230.04|1212.24|1230.16|1212.36|1230.16|1212.36|1229.4|1211.6|9
1652188180000|2022-05-10 13:09:40|1230.34|1212.54|1230.39|1212.59|1230.39|1212.59|1230.09|1212.29|9
1652188190000|2022-05-10 13:09:50|1230.31|1212.51|1230.4|1212.6|1230.4|1212.6|1230.31|1212.51|2
1652188200000|2022-05-10 13:10:00|1230.36|1212.56|1230.53|1212.73|1231.4|1213.6|1230.33|1212.53|15
1652188210000|2022-05-10 13:10:10|1230.54|1212.74|1230.54|1212.74|1231.24|1213.44|1230.53|1212.73|19
1652188220000|2022-05-10 13:10:20|1230.56|1212.76|1231.55|1213.75|1231.55|1213.75|1230.56|1212.76|6
1652188230000|2022-05-10 13:10:30|1231.45|1213.65|1232.22|1214.42|1232.4|1214.6|1231.45|1213.65|5
1652188240000|2022-05-10 13:10:40|1232.25|1214.45|1232.3|1214.5|1232.37|1214.57|1231.58|1213.78|16
1652188250000|2022-05-10 13:10:50|1232.43|1214.63|1234.23|1216.43|1234.23|1216.43|1232.43|1214.63|19
1652188260000|2022-05-10 13:11:00|1234.4|1216.6|1233.79|1215.99|1235.32|1217.52|1233.79|1215.99|19
1652188270000|2022-05-10 13:11:10|1233.7|1215.9|1232.54|1214.74|1233.7|1215.9|1232.54|1214.74|6
1652188280000|2022-05-10 13:11:20|1232.34|1214.54|1231.57|1213.77|1232.39|1214.59|1231.57|1213.77|8
1652188290000|2022-05-10 13:11:30|1231.71|1213.91|1231.36|1213.56|1231.71|1213.91|1231.25|1213.45|13
1652188300000|2022-05-10 13:11:40|1231.31|1213.51|1230.56|1212.76|1231.31|1213.51|1230.56|1212.76|7
1652188310000|2022-05-10 13:11:50|1230.53|1212.73|1230.35|1212.55|1230.56|1212.76|1230.34|1212.54|5
1652188320000|2022-05-10 13:12:00|1230.3|1212.5|1230.42|1212.62|1230.42|1212.62|1230.01|1212.21|12
1652188330000|2022-05-10 13:12:10|1230.31|1212.51|1230.61|1212.81|1231.25|1213.45|1230.11|1212.31|21
1652188340000|2022-05-10 13:12:20|1230.6|1212.8|1229.68|1211.88|1230.6|1212.8|1229.68|1211.88|17
1652188350000|2022-05-10 13:12:30|1229.83|1212.03|1230.35|1212.55|1230.37|1212.57|1229.61|1211.81|19
1652188360000|2022-05-10 13:12:40|1230.33|1212.53|1232.12|1214.32|1232.12|1214.32|1230.33|1212.53|23
1652188370000|2022-05-10 13:12:50|1232.3|1214.5|1234.34|1216.54|1234.36|1216.56|1232.3|1214.5|25
1652188380000|2022-05-10 13:13:00|1234.3|1216.5|1234.18|1216.38|1234.4|1216.6|1233.84|1216.04|11
1652188390000|2022-05-10 13:13:10|1234.25|1216.45|1235.37|1217.57|1235.4|1217.6|1234.25|1216.45|11
1652188400000|2022-05-10 13:13:20|1235.4|1217.6|1234.63|1216.83|1235.4|1217.6|1234.56|1216.76|11
1652188410000|2022-05-10 13:13:30|1234.82|1217.02|1234.54|1216.74|1234.82|1217.02|1234.5|1216.7|10
1652188420000|2022-05-10 13:13:40|1234.55|1216.75|1235.4|1217.6|1235.4|1217.6|1234.55|1216.75|11
1652188430000|2022-05-10 13:13:50|1235.32|1217.52|1235.18|1217.38|1235.32|1217.52|1234.68|1216.88|6
1652188440000|2022-05-10 13:14:00|1235.4|1217.6|1233.75|1215.95|1235.4|1217.6|1233.75|1215.95|11
1652188450000|2022-05-10 13:14:10|1233.72|1215.92|1232.59|1214.79|1233.72|1215.92|1232.58|1214.78|18
1652188460000|2022-05-10 13:14:20|1232.61|1214.81|1232.81|1215.01|1233.22|1215.42|1232.61|1214.81|16
1652188470000|2022-05-10 13:14:30|1232.78|1214.98|1231.5|1213.7|1233.26|1215.46|1231.5|1213.7|20
1652188480000|2022-05-10 13:14:40|1231.49|1213.69|1230.66|1212.86|1231.49|1213.69|1230.66|1212.86|9
1652188490000|2022-05-10 13:14:50|1230.62|1212.82|1231.09|1213.29|1231.4|1213.6|1230.62|1212.82|16
1652188500000|2022-05-10 13:15:00|1230.59|1212.79|1230.34|1212.54|1230.65|1212.85|1229.87|1212.07|27
1652188510000|2022-05-10 13:15:10|1230.33|1212.53|1231.3|1213.5|1231.32|1213.52|1230.32|1212.52|16
1652188520000|2022-05-10 13:15:20|1231.54|1213.74|1231.47|1213.67|1231.55|1213.75|1231.47|1213.67|4
1652188530000|2022-05-10 13:15:30|1231.5|1213.7|1232.4|1214.6|1232.51|1214.71|1231.5|1213.7|10
1652188540000|2022-05-10 13:15:40|1232.36|1214.56|1232.4|1214.6|1232.4|1214.6|1231.68|1213.88|9
1652188550000|2022-05-10 13:15:50|1232.35|1214.55|1231.7|1213.9|1232.4|1214.6|1231.7|1213.9|7
1652188560000|2022-05-10 13:16:00|1231.55|1213.75|1230.39|1212.59|1231.55|1213.75|1230.39|1212.59|21
1652188570000|2022-05-10 13:16:10|1230.37|1212.57|1227.85|1210.05|1230.44|1212.64|1227.85|1210.05|26
1652188580000|2022-05-10 13:16:20|1227.46|1209.66|1226.77|1208.97|1228.1|1210.3|1226.61|1208.81|34
1652188590000|2022-05-10 13:16:30|1226.76|1208.96|1226.73|1208.93|1226.76|1208.96|1226.57|1208.77|21
1652188600000|2022-05-10 13:16:40|1226.69|1208.89|1223.5|1205.7|1226.71|1208.91|1223.5|1205.7|32
1652188610000|2022-05-10 13:16:50|1223.59|1205.79|1224.15|1206.35|1224.15|1206.35|1223.42|1205.62|31
1652188620000|2022-05-10 13:17:00|1224.02|1206.22|1224.13|1206.33|1224.55|1206.75|1223.86|1206.06|25
1652188630000|2022-05-10 13:17:10|1224.1|1206.3|1223.05|1205.25|1224.35|1206.55|1223.05|1205.25|20
1652188640000|2022-05-10 13:17:20|1223.03|1205.23|1221.47|1203.67|1223.03|1205.23|1221.47|1203.67|21
1652188650000|2022-05-10 13:17:30|1221.48|1203.68|1219.34|1201.54|1221.48|1203.68|1218.91|1201.11|32
1652188660000|2022-05-10 13:17:40|1219.33|1201.53|1220.39|1202.59|1221.04|1203.24|1219.33|1201.53|26
1652188670000|2022-05-10 13:17:50|1220.31|1202.51|1219.47|1201.67|1220.36|1202.56|1219.47|1201.67|18
1652188680000|2022-05-10 13:18:00|1219.4|1201.6|1217.25|1199.45|1219.4|1201.6|1217.25|1199.45|26
1652188690000|2022-05-10 13:18:10|1217.2|1199.4|1216.43|1198.63|1217.39|1199.59|1216.01|1198.21|30
1652188700000|2022-05-10 13:18:20|1216.4|1198.6|1214.7|1196.9|1216.4|1198.6|1214.7|1196.9|25
1652188710000|2022-05-10 13:18:30|1214.55|1196.75|1213.49|1195.69|1214.6|1196.8|1213.49|1195.69|25
1652188720000|2022-05-10 13:18:40|1213.44|1195.64|1215.43|1197.63|1215.45|1197.65|1213.39|1195.59|25
1652188730000|2022-05-10 13:18:50|1215.41|1197.61|1215.36|1197.56|1215.41|1197.61|1214.62|1196.82|21
1652188740000|2022-05-10 13:19:00|1215.43|1197.63|1217.46|1199.66|1217.46|1199.66|1215.43|1197.63|21
1652188750000|2022-05-10 13:19:10|1217.48|1199.68|1218.12|1200.32|1218.12|1200.32|1217.4|1199.6|18
1652188760000|2022-05-10 13:19:20|1218.14|1200.34|1219.4|1201.6|1220.4|1202.6|1218.14|1200.34|24
1652188770000|2022-05-10 13:19:30|1219.45|1201.65|1219.55|1201.75|1219.55|1201.75|1219.36|1201.56|9
1652188780000|2022-05-10 13:19:40|1219.53|1201.73|1218.68|1200.88|1219.73|1201.93|1218.68|1200.88|21
1652188790000|2022-05-10 13:19:50|1218.38|1200.58|1218.52|1200.72|1218.52|1200.72|1217.84|1200.04|17
1652188800000|2022-05-10 13:20:00|1218.74|1200.94|1217.8|1200|1219.4|1201.6|1217.8|1200|24
1652188810000|2022-05-10 13:20:10|1217.77|1199.97|1218.34|1200.54|1218.39|1200.59|1217.66|1199.86|28
1652188820000|2022-05-10 13:20:20|1218.35|1200.55|1219.4|1201.6|1219.4|1201.6|1218.32|1200.52|21
1652188830000|2022-05-10 13:20:30|1219.43|1201.63|1220.33|1202.53|1220.33|1202.53|1218.69|1200.89|25
1652188840000|2022-05-10 13:20:40|1219.87|1202.07|1219.5|1201.7|1220.2|1202.4|1219.5|1201.7|10
1652188850000|2022-05-10 13:20:50|1219.47|1201.67|1219.4|1201.6|1219.57|1201.77|1219.4|1201.6|6
1652188860000|2022-05-10 13:21:00|1219.24|1201.44|1218.43|1200.63|1219.24|1201.44|1218.37|1200.57|18
1652188870000|2022-05-10 13:21:10|1218.39|1200.59|1219.65|1201.85|1219.79|1201.99|1218.39|1200.59|23
1652188880000|2022-05-10 13:21:20|1219.88|1202.08|1220.4|1202.6|1220.4|1202.6|1219.85|1202.05|19
1652188890000|2022-05-10 13:21:30|1220.29|1202.49|1220.37|1202.57|1220.4|1202.6|1220.15|1202.35|17
1652188900000|2022-05-10 13:21:40|1220.4|1202.6|1219.55|1201.75|1220.4|1202.6|1219.55|1201.75|10
1652188910000|2022-05-10 13:21:50|1219.51|1201.71|1220.02|1202.22|1220.4|1202.6|1219.51|1201.71|14
1652188920000|2022-05-10 13:22:00|1220.04|1202.24|1221.14|1203.34|1221.4|1203.6|1219.55|1201.75|27
1652188930000|2022-05-10 13:22:10|1221.15|1203.35|1221.32|1203.52|1221.4|1203.6|1221.14|1203.34|15
1652188940000|2022-05-10 13:22:20|1221.3|1203.5|1221.34|1203.54|1221.4|1203.6|1221.08|1203.28|18
1652188950000|2022-05-10 13:22:30|1221.35|1203.55|1221.35|1203.55|1221.4|1203.6|1220.9|1203.1|21
1652188960000|2022-05-10 13:22:40|1221.36|1203.56|1220.49|1202.69|1221.58|1203.78|1219.89|1202.09|20
1652188970000|2022-05-10 13:22:50|1220.08|1202.28|1220.4|1202.6|1220.45|1202.65|1220.08|1202.28|9
1652188980000|2022-05-10 13:23:00|1220.19|1202.39|1220.06|1202.26|1220.33|1202.53|1219.58|1201.78|18
1652188990000|2022-05-10 13:23:10|1220.2|1202.4|1218.48|1200.68|1220.4|1202.6|1218.48|1200.68|18
1652189000000|2022-05-10 13:23:20|1218.74|1200.94|1219.85|1202.05|1220.6|1202.8|1218.74|1200.94|23
1652189010000|2022-05-10 13:23:30|1219.82|1202.02|1220.03|1202.23|1220.37|1202.57|1219.81|1202.01|21
1652189020000|2022-05-10 13:23:40|1220.04|1202.24|1220.33|1202.53|1220.41|1202.61|1220.04|1202.24|25
1652189030000|2022-05-10 13:23:50|1220.21|1202.41|1219.37|1201.57|1220.4|1202.6|1218.88|1201.08|22
1652189040000|2022-05-10 13:24:00|1219.34|1201.54|1220.45|1202.65|1220.45|1202.65|1219.34|1201.54|17
1652189050000|2022-05-10 13:24:10|1220.4|1202.6|1220.4|1202.6|1220.4|1202.6|1220.32|1202.52|7
1652189060000|2022-05-10 13:24:20|1220.38|1202.58|1221.37|1203.57|1221.37|1203.57|1220.38|1202.58|13
1652189070000|2022-05-10 13:24:30|1221.41|1203.61|1222.19|1204.39|1222.19|1204.39|1221.41|1203.61|14
1652189080000|2022-05-10 13:24:40|1222.4|1204.6|1221.36|1203.56|1222.4|1204.6|1220.92|1203.12|21
1652189090000|2022-05-10 13:24:50|1221.37|1203.57|1221.48|1203.68|1221.48|1203.68|1221.32|1203.52|4
1652189100000|2022-05-10 13:25:00|1221.25|1203.45|1222.4|1204.6|1222.4|1204.6|1221.25|1203.45|20
1652189110000|2022-05-10 13:25:10|1222.34|1204.54|1222.31|1204.51|1222.4|1204.6|1222.25|1204.45|5
1652189120000|2022-05-10 13:25:20|1222.4|1204.6|1222.4|1204.6|1223.31|1205.51|1222.25|1204.45|16
1652189130000|2022-05-10 13:25:30|1222.51|1204.71|1223.3|1205.5|1223.4|1205.6|1222.51|1204.71|11
1652189140000|2022-05-10 13:25:40|1223.35|1205.55|1223.5|1205.7|1224.4|1206.6|1223.35|1205.55|24
1652189150000|2022-05-10 13:25:50|1223.75|1205.95|1225.29|1207.49|1225.3|1207.5|1223.75|1205.95|19
1652189160000|2022-05-10 13:26:00|1225.12|1207.32|1225.43|1207.63|1225.55|1207.75|1224.58|1206.78|16
1652189170000|2022-05-10 13:26:10|1225.57|1207.77|1224.07|1206.27|1225.63|1207.83|1223.32|1205.52|27
1652189180000|2022-05-10 13:26:20|1224.01|1206.21|1224.33|1206.53|1224.36|1206.56|1224.01|1206.21|14
1652189190000|2022-05-10 13:26:30|1224.32|1206.52|1224.36|1206.56|1224.4|1206.6|1224.25|1206.45|17
1652189200000|2022-05-10 13:26:40|1224.38|1206.58|1226.4|1208.6|1226.4|1208.6|1224.38|1206.58|19
1652189210000|2022-05-10 13:26:50|1226.35|1208.55|1225.4|1207.6|1226.35|1208.55|1225.4|1207.6|20
1652189220000|2022-05-10 13:27:00|1225.41|1207.61|1224.34|1206.54|1225.41|1207.61|1224.32|1206.52|20
1652189230000|2022-05-10 13:27:10|1224.33|1206.53|1223.59|1205.79|1224.45|1206.65|1223.36|1205.56|14
1652189240000|2022-05-10 13:27:20|1223.48|1205.68|1223.46|1205.66|1223.48|1205.68|1223.46|1205.66|2
1652189250000|2022-05-10 13:27:30|1223.4|1205.6|1223.32|1205.52|1223.42|1205.62|1223.32|1205.52|6
1652189260000|2022-05-10 13:27:40|1223.35|1205.55|1225.59|1207.79|1226.32|1208.52|1223.34|1205.54|24
1652189270000|2022-05-10 13:27:50|1225.6|1207.8|1226.42|1208.62|1226.94|1209.14|1225.6|1207.8|32
1652189280000|2022-05-10 13:28:00|1226.46|1208.66|1226.62|1208.82|1227.36|1209.56|1226.46|1208.66|24
1652189290000|2022-05-10 13:28:10|1226.63|1208.83|1225.63|1207.83|1226.9|1209.1|1225.63|1207.83|26
1652189300000|2022-05-10 13:28:20|1225.62|1207.82|1224.74|1206.94|1225.62|1207.82|1224.74|1206.94|27
1652189310000|2022-05-10 13:28:30|1224.73|1206.93|1224.74|1206.94|1225.34|1207.54|1224.73|1206.93|17
1652189320000|2022-05-10 13:28:40|1225.16|1207.36|1226.27|1208.47|1226.3|1208.5|1225.16|1207.36|24
1652189330000|2022-05-10 13:28:50|1226.29|1208.49|1227.29|1209.49|1227.29|1209.49|1226.29|1208.49|21
1652189340000|2022-05-10 13:29:00|1227.2|1209.4|1226.55|1208.75|1227.38|1209.58|1226.55|1208.75|15
1652189350000|2022-05-10 13:29:10|1226.42|1208.62|1226.76|1208.96|1227.36|1209.56|1226.42|1208.62|25
1652189360000|2022-05-10 13:29:20|1226.83|1209.03|1226.5|1208.7|1227.16|1209.36|1226.4|1208.6|22
1652189370000|2022-05-10 13:29:30|1226.52|1208.72|1226.51|1208.71|1226.58|1208.78|1226.49|1208.69|7
1652189380000|2022-05-10 13:29:40|1226.59|1208.79|1226.34|1208.54|1226.63|1208.83|1225.42|1207.62|23
1652189390000|2022-05-10 13:29:50|1226.35|1208.55|1226.58|1208.78|1226.63|1208.83|1226.35|1208.55|17
1652189400000|2022-05-10 13:30:00|1226.59|1208.79|1227.5|1209.7|1227.8|1210|1226.58|1208.78|21
1652189410000|2022-05-10 13:30:10|1227.55|1209.75|1230.75|1212.95|1230.75|1212.95|1227.33|1209.53|28
1652189420000|2022-05-10 13:30:20|1230.81|1213.01|1232.44|1214.64|1232.53|1214.73|1230.68|1212.88|31
1652189430000|2022-05-10 13:30:30|1232.75|1214.95|1232.65|1214.85|1232.96|1215.16|1232.34|1214.54|21
1652189440000|2022-05-10 13:30:40|1233.11|1215.31|1234.33|1216.53|1234.48|1216.68|1233.11|1215.31|36
1652189450000|2022-05-10 13:30:50|1234.34|1216.54|1233.61|1215.81|1234.72|1216.92|1233.61|1215.81|23
1652189460000|2022-05-10 13:31:00|1233.58|1215.78|1234.43|1216.63|1234.82|1217.02|1233.57|1215.77|25
1652189470000|2022-05-10 13:31:10|1234.37|1216.57|1232.63|1214.83|1234.42|1216.62|1232.63|1214.83|27
1652189480000|2022-05-10 13:31:20|1233.5|1215.7|1232.06|1214.26|1233.5|1215.7|1232.06|1214.26|31
1652189490000|2022-05-10 13:31:30|1232.25|1214.45|1230.57|1212.77|1232.34|1214.54|1230.57|1212.77|27
1652189500000|2022-05-10 13:31:40|1230.55|1212.75|1231.53|1213.73|1231.53|1213.73|1230.42|1212.62|26
1652189510000|2022-05-10 13:31:50|1231.57|1213.77|1231.4|1213.6|1231.87|1214.07|1231.4|1213.6|25
1652189520000|2022-05-10 13:32:00|1231.6|1213.8|1232.4|1214.6|1232.77|1214.97|1231.54|1213.74|20
1652189530000|2022-05-10 13:32:10|1232.32|1214.52|1232.94|1215.14|1232.94|1215.14|1231.37|1213.57|31
1652189540000|2022-05-10 13:32:20|1232.98|1215.18|1232.26|1214.46|1233.4|1215.6|1232.21|1214.41|18
1652189550000|2022-05-10 13:32:30|1232.31|1214.51|1231.37|1213.57|1232.4|1214.6|1230.82|1213.02|24
1652189560000|2022-05-10 13:32:40|1231.4|1213.6|1229.11|1211.31|1231.4|1213.6|1229.05|1211.25|28
1652189570000|2022-05-10 13:32:50|1229|1211.2|1227.15|1209.35|1229.42|1211.62|1227.15|1209.35|24
1652189580000|2022-05-10 13:33:00|1226.54|1208.74|1227.03|1209.23|1227.09|1209.29|1225.88|1208.08|34
1652189590000|2022-05-10 13:33:10|1226.96|1209.16|1225.82|1208.02|1227.06|1209.26|1225.49|1207.69|32
1652189600000|2022-05-10 13:33:20|1225.87|1208.07|1226.34|1208.54|1226.35|1208.55|1225.59|1207.79|24
1652189610000|2022-05-10 13:33:30|1226.36|1208.56|1222.5|1204.7|1226.36|1208.56|1222.5|1204.7|31
1652189620000|2022-05-10 13:33:40|1222.38|1204.58|1218.96|1201.16|1222.38|1204.58|1218.96|1201.16|33
1652189630000|2022-05-10 13:33:50|1218.95|1201.15|1216.28|1198.48|1218.95|1201.15|1216.15|1198.35|32
1652189640000|2022-05-10 13:34:00|1216.26|1198.46|1214.35|1196.55|1216.41|1198.61|1214.35|1196.55|32
1652189650000|2022-05-10 13:34:10|1214.34|1196.54|1213.41|1195.61|1214.37|1196.57|1212.98|1195.18|36
1652189660000|2022-05-10 13:34:20|1213.4|1195.6|1208.88|1191.08|1213.61|1195.81|1208.88|1191.08|36
1652189670000|2022-05-10 13:34:30|1208.71|1190.91|1209.17|1191.37|1209.29|1191.49|1207.27|1189.47|37
1652189680000|2022-05-10 13:34:40|1209.21|1191.41|1207.64|1189.84|1209.21|1191.41|1207.28|1189.48|33
1652189690000|2022-05-10 13:34:50|1207.59|1189.79|1204.68|1186.88|1207.59|1189.79|1204.68|1186.88|36
1652189700000|2022-05-10 13:35:00|1204.67|1186.87|1202.35|1184.55|1204.67|1186.87|1201.6|1183.8|36
1652189710000|2022-05-10 13:35:10|1202.38|1184.58|1201.67|1183.87|1203.41|1185.61|1201.64|1183.84|29
1652189720000|2022-05-10 13:35:20|1201.62|1183.82|1195.31|1177.51|1201.62|1183.82|1195.03|1177.23|37
1652189730000|2022-05-10 13:35:30|1195.2|1177.4|1196.45|1178.65|1196.45|1178.65|1193.43|1175.63|35
1652189740000|2022-05-10 13:35:40|1196.4|1178.6|1195.49|1177.69|1196.43|1178.63|1194.76|1176.96|28
1652189750000|2022-05-10 13:35:50|1195.4|1177.6|1199.41|1181.61|1199.42|1181.62|1195.39|1177.59|31
1652189760000|2022-05-10 13:36:00|1199.58|1181.78|1197.84|1180.04|1199.58|1181.78|1196.8|1179|32
1652189770000|2022-05-10 13:36:10|1197.64|1179.84|1196.1|1178.3|1197.64|1179.84|1196.1|1178.3|29
1652189780000|2022-05-10 13:36:20|1196.06|1178.26|1197.3|1179.5|1197.49|1179.69|1195.82|1178.02|34
1652189790000|2022-05-10 13:36:30|1197.29|1179.49|1200.55|1182.75|1200.55|1182.75|1196.85|1179.05|36
1652189800000|2022-05-10 13:36:40|1200.54|1182.74|1202.72|1184.92|1202.72|1184.92|1200.04|1182.24|33
1652189810000|2022-05-10 13:36:50|1203.03|1185.23|1205.35|1187.55|1205.35|1187.55|1202.99|1185.19|28
1652189820000|2022-05-10 13:37:00|1205.65|1187.85|1206.55|1188.75|1206.8|1189|1205.16|1187.36|32
1652189830000|2022-05-10 13:37:10|1206.41|1188.61|1204.59|1186.79|1206.95|1189.15|1204.58|1186.78|32
1652189840000|2022-05-10 13:37:20|1204.6|1186.8|1207.41|1189.61|1207.41|1189.61|1204.6|1186.8|38
1652189850000|2022-05-10 13:37:30|1207.58|1189.78|1206.91|1189.11|1208.07|1190.27|1206.79|1188.99|35
1652189860000|2022-05-10 13:37:40|1206.6|1188.8|1208.4|1190.6|1208.59|1190.79|1206.45|1188.65|33
1652189870000|2022-05-10 13:37:50|1208.38|1190.58|1208.36|1190.56|1209.24|1191.44|1208.27|1190.47|30
1652189880000|2022-05-10 13:38:00|1208.39|1190.59|1207.77|1189.97|1208.55|1190.75|1207.69|1189.89|34
1652189890000|2022-05-10 13:38:10|1207.74|1189.94|1206.93|1189.13|1207.91|1190.11|1206.53|1188.73|36
1652189900000|2022-05-10 13:38:20|1207.22|1189.42|1210.03|1192.23|1210.03|1192.23|1206.45|1188.65|36
1652189910000|2022-05-10 13:38:30|1210.06|1192.26|1210.84|1193.04|1211.06|1193.26|1209.34|1191.54|27
1652189920000|2022-05-10 13:38:40|1210.99|1193.19|1211.81|1194.01|1212.03|1194.23|1210.67|1192.87|33
1652189930000|2022-05-10 13:38:50|1211.84|1194.04|1214.33|1196.53|1214.4|1196.6|1211.84|1194.04|34
1652189940000|2022-05-10 13:39:00|1214.34|1196.54|1214.36|1196.56|1214.41|1196.61|1213.97|1196.17|24
1652189950000|2022-05-10 13:39:10|1214.38|1196.58|1214.75|1196.95|1215.42|1197.62|1214.38|1196.58|27
1652189960000|2022-05-10 13:39:20|1214.76|1196.96|1216.46|1198.66|1216.54|1198.74|1214.76|1196.96|27
1652189970000|2022-05-10 13:39:30|1216.5|1198.7|1215.53|1197.73|1217.19|1199.39|1215.53|1197.73|31
1652189980000|2022-05-10 13:39:40|1215.52|1197.72|1213.7|1195.9|1215.52|1197.72|1213.7|1195.9|22
1652189990000|2022-05-10 13:39:50|1213.56|1195.76|1212.33|1194.53|1213.62|1195.82|1212.3|1194.5|30
1652190000000|2022-05-10 13:40:00|1212.3|1194.5|1212.35|1194.55|1213.16|1195.36|1212.26|1194.46|30
1652190010000|2022-05-10 13:40:10|1212.34|1194.54|1208.72|1190.92|1212.38|1194.58|1208.72|1190.92|35
1652190020000|2022-05-10 13:40:20|1208.77|1190.97|1208.26|1190.46|1208.77|1190.97|1206.74|1188.94|33
1652190030000|2022-05-10 13:40:30|1208.15|1190.35|1207.71|1189.91|1208.46|1190.66|1207.71|1189.91|29
1652190040000|2022-05-10 13:40:40|1207.68|1189.88|1206.27|1188.47|1207.68|1189.88|1205.99|1188.19|33
1652190050000|2022-05-10 13:40:50|1206.42|1188.62|1207.67|1189.87|1207.7|1189.9|1205.8|1188|35
1652190060000|2022-05-10 13:41:00|1207.72|1189.92|1208.31|1190.51|1209.34|1191.54|1207.51|1189.71|31
1652190070000|2022-05-10 13:41:10|1208.29|1190.49|1208.82|1191.02|1208.94|1191.14|1208.26|1190.46|27
1652190080000|2022-05-10 13:41:20|1208.94|1191.14|1207.71|1189.91|1208.94|1191.14|1207.67|1189.87|32
1652190090000|2022-05-10 13:41:30|1207.68|1189.88|1207.17|1189.37|1207.68|1189.88|1206.67|1188.87|33
1652190100000|2022-05-10 13:41:40|1207.16|1189.36|1206.3|1188.5|1207.33|1189.53|1206.06|1188.26|32
1652190110000|2022-05-10 13:41:50|1206.21|1188.41|1207.3|1189.5|1207.55|1189.75|1206.21|1188.41|29
1652190120000|2022-05-10 13:42:00|1207.32|1189.52|1207.09|1189.29|1207.4|1189.6|1206.85|1189.05|31
1652190130000|2022-05-10 13:42:10|1207.12|1189.32|1206.23|1188.43|1207.44|1189.64|1206.08|1188.28|30
1652190140000|2022-05-10 13:42:20|1206.22|1188.42|1204.39|1186.59|1206.23|1188.43|1204.39|1186.59|29
1652190150000|2022-05-10 13:42:30|1204.4|1186.6|1204.81|1187.01|1204.81|1187.01|1202.78|1184.98|32
1652190160000|2022-05-10 13:42:40|1204.78|1186.98|1206.31|1188.51|1206.31|1188.51|1204.57|1186.77|34
1652190170000|2022-05-10 13:42:50|1206.36|1188.56|1207.3|1189.5|1207.3|1189.5|1205.9|1188.1|33
1652190180000|2022-05-10 13:43:00|1207.35|1189.55|1204.61|1186.81|1207.35|1189.55|1204.61|1186.81|29
1652190190000|2022-05-10 13:43:10|1204.54|1186.74|1202.37|1184.57|1204.57|1186.77|1202.33|1184.53|33
1652190200000|2022-05-10 13:43:20|1202.39|1184.59|1201.03|1183.23|1202.55|1184.75|1200.84|1183.04|28
1652190210000|2022-05-10 13:43:30|1200.85|1183.05|1200.31|1182.51|1201.99|1184.19|1200.15|1182.35|35
1652190220000|2022-05-10 13:43:40|1200.3|1182.5|1201.91|1184.11|1202.4|1184.6|1200.25|1182.45|29
1652190230000|2022-05-10 13:43:50|1201.7|1183.9|1201.28|1183.48|1202.25|1184.45|1201.11|1183.31|33
1652190240000|2022-05-10 13:44:00|1201.31|1183.51|1202.27|1184.47|1202.37|1184.57|1200.59|1182.79|37
1652190250000|2022-05-10 13:44:10|1202.22|1184.42|1201.15|1183.35|1202.33|1184.53|1201.12|1183.32|28
1652190260000|2022-05-10 13:44:20|1200.61|1182.81|1202.21|1184.41|1202.21|1184.41|1200.13|1182.33|28
1652190270000|2022-05-10 13:44:30|1202.22|1184.42|1202.32|1184.52|1202.35|1184.55|1201.26|1183.46|26
1652190280000|2022-05-10 13:44:40|1202.33|1184.53|1201.63|1183.83|1202.41|1184.61|1201.63|1183.83|33
1652190290000|2022-05-10 13:44:50|1201.91|1184.11|1202.54|1184.74|1202.54|1184.74|1201.4|1183.6|32
1652190300000|2022-05-10 13:45:00|1202.52|1184.72|1201.45|1183.65|1203.29|1185.49|1201.45|1183.65|35
1652190310000|2022-05-10 13:45:10|1201.39|1183.59|1198.5|1180.7|1201.39|1183.59|1198.5|1180.7|34
1652190320000|2022-05-10 13:45:20|1198.53|1180.73|1197.29|1179.49|1198.53|1180.73|1196.33|1178.53|33
1652190330000|2022-05-10 13:45:30|1197.33|1179.53|1195.26|1177.46|1197.33|1179.53|1195.26|1177.46|32
1652190340000|2022-05-10 13:45:40|1194.57|1176.77|1194.56|1176.76|1194.59|1176.79|1192.98|1175.18|36
1652190350000|2022-05-10 13:45:50|1194.42|1176.62|1196.4|1178.6|1196.45|1178.65|1194.41|1176.61|29
1652190360000|2022-05-10 13:46:00|1196.39|1178.59|1198.34|1180.54|1198.34|1180.54|1195.67|1177.87|27
1652190370000|2022-05-10 13:46:10|1198.44|1180.64|1198.39|1180.59|1198.73|1180.93|1198.26|1180.46|16
1652190380000|2022-05-10 13:46:20|1198.36|1180.56|1198.24|1180.44|1198.7|1180.9|1197.55|1179.75|23
1652190390000|2022-05-10 13:46:30|1198|1180.2|1196.4|1178.6|1198.28|1180.48|1195.73|1177.93|29
1652190400000|2022-05-10 13:46:40|1196.3|1178.5|1194.48|1176.68|1196.3|1178.5|1194.39|1176.59|27
1652190410000|2022-05-10 13:46:50|1194.59|1176.79|1197.3|1179.5|1197.42|1179.62|1194.59|1176.79|29
1652190420000|2022-05-10 13:47:00|1197.28|1179.48|1198.28|1180.48|1198.38|1180.58|1196.75|1178.95|31
1652190430000|2022-05-10 13:47:10|1198.25|1180.45|1199.55|1181.75|1199.55|1181.75|1197.62|1179.82|32
1652190440000|2022-05-10 13:47:20|1199.89|1182.09|1202.36|1184.56|1202.36|1184.56|1199.86|1182.06|32
1652190450000|2022-05-10 13:47:30|1202.38|1184.58|1201.22|1183.42|1202.45|1184.65|1200.97|1183.17|28
1652190460000|2022-05-10 13:47:40|1201.13|1183.33|1199.12|1181.32|1201.33|1183.53|1199.12|1181.32|33
1652190470000|2022-05-10 13:47:50|1198.8|1181|1198.2|1180.4|1198.96|1181.16|1197.43|1179.63|30
1652190480000|2022-05-10 13:48:00|1198.19|1180.39|1197.28|1179.48|1198.19|1180.39|1196.83|1179.03|30
1652190490000|2022-05-10 13:48:10|1197.26|1179.46|1197.44|1179.64|1198.7|1180.9|1197.07|1179.27|30
1652190500000|2022-05-10 13:48:20|1197.46|1179.66|1197.4|1179.6|1198.4|1180.6|1197.39|1179.59|30
1652190510000|2022-05-10 13:48:30|1197.38|1179.58|1196.78|1178.98|1197.39|1179.59|1196.37|1178.57|26
1652190520000|2022-05-10 13:48:40|1196.93|1179.13|1198.83|1181.03|1199.13|1181.33|1196.93|1179.13|30
1652190530000|2022-05-10 13:48:50|1198.86|1181.06|1199.02|1181.22|1199.32|1181.52|1198.21|1180.41|30
1652190540000|2022-05-10 13:49:00|1199.05|1181.25|1199.31|1181.51|1199.35|1181.55|1198.9|1181.1|28
1652190550000|2022-05-10 13:49:10|1199.26|1181.46|1201.05|1183.25|1201.21|1183.41|1199.26|1181.46|31
1652190560000|2022-05-10 13:49:20|1200.97|1183.17|1200.18|1182.38|1200.97|1183.17|1199.85|1182.05|22
1652190570000|2022-05-10 13:49:30|1200.19|1182.39|1200.19|1182.39|1200.24|1182.44|1199.45|1181.65|20
1652190580000|2022-05-10 13:49:40|1200.22|1182.42|1199.44|1181.64|1200.26|1182.46|1198.36|1180.56|30
1652190590000|2022-05-10 13:49:50|1199.45|1181.65|1200.91|1183.11|1200.96|1183.16|1199.45|1181.65|28
1652190600000|2022-05-10 13:50:00|1200.85|1183.05|1201.4|1183.6|1201.4|1183.6|1200.52|1182.72|18
1652190610000|2022-05-10 13:50:10|1201.47|1183.67|1204.4|1186.6|1204.4|1186.6|1201.47|1183.67|23
1652190620000|2022-05-10 13:50:20|1204.48|1186.68|1205.4|1187.6|1205.45|1187.65|1204.48|1186.68|28
1652190630000|2022-05-10 13:50:30|1205.28|1187.48|1205.45|1187.65|1205.92|1188.12|1205.28|1187.48|22
1652190640000|2022-05-10 13:50:40|1205.44|1187.64|1204.97|1187.17|1205.44|1187.64|1204.18|1186.38|26
1652190650000|2022-05-10 13:50:50|1205.23|1187.43|1205.9|1188.1|1206.3|1188.5|1205.23|1187.43|15
1652190660000|2022-05-10 13:51:00|1205.53|1187.73|1207.05|1189.25|1207.5|1189.7|1205.4|1187.6|21
1652190670000|2022-05-10 13:51:10|1206.51|1188.71|1206.57|1188.77|1206.88|1189.08|1205.68|1187.88|24
1652190680000|2022-05-10 13:51:20|1206.45|1188.65|1207.4|1189.6|1207.4|1189.6|1206.45|1188.65|24
1652190690000|2022-05-10 13:51:30|1207.46|1189.66|1206.73|1188.93|1207.46|1189.66|1206.73|1188.93|16
1652190700000|2022-05-10 13:51:40|1206.75|1188.95|1208.29|1190.49|1208.4|1190.6|1206.4|1188.6|24
1652190710000|2022-05-10 13:51:50|1208.31|1190.51|1209.4|1191.6|1209.44|1191.64|1208.31|1190.51|21
1652190720000|2022-05-10 13:52:00|1209.71|1191.91|1211.36|1193.56|1211.47|1193.67|1209.71|1191.91|29
1652190730000|2022-05-10 13:52:10|1211.05|1193.25|1211.4|1193.6|1211.47|1193.67|1210.31|1192.51|23
1652190740000|2022-05-10 13:52:20|1211.32|1193.52|1211.5|1193.7|1212.4|1194.6|1211.02|1193.22|25
1652190750000|2022-05-10 13:52:30|1211.4|1193.6|1210.95|1193.15|1211.7|1193.9|1210.48|1192.68|17
1652190760000|2022-05-10 13:52:40|1210.4|1192.6|1209.58|1191.78|1210.4|1192.6|1209.4|1191.6|12
1652190770000|2022-05-10 13:52:50|1209.88|1192.08|1211.4|1193.6|1211.4|1193.6|1209.88|1192.08|16
1652190780000|2022-05-10 13:53:00|1211.36|1193.56|1213.13|1195.33|1213.3|1195.5|1211.36|1193.56|17
1652190790000|2022-05-10 13:53:10|1213.17|1195.37|1213.4|1195.6|1213.4|1195.6|1212.4|1194.6|23
1652190800000|2022-05-10 13:53:20|1213.21|1195.41|1213.74|1195.94|1213.74|1195.94|1212.72|1194.92|20
1652190810000|2022-05-10 13:53:30|1213.59|1195.79|1213.38|1195.58|1214.36|1196.56|1213.06|1195.26|29
1652190820000|2022-05-10 13:53:40|1213.28|1195.48|1213.36|1195.56|1213.4|1195.6|1213.18|1195.38|16
1652190830000|2022-05-10 13:53:50|1213.4|1195.6|1213.35|1195.55|1214.15|1196.35|1213.35|1195.55|15
1652190840000|2022-05-10 13:54:00|1213.4|1195.6|1211.55|1193.75|1213.41|1195.61|1211.55|1193.75|23
1652190850000|2022-05-10 13:54:10|1211.84|1194.04|1214.31|1196.51|1214.76|1196.96|1211.84|1194.04|29
1652190860000|2022-05-10 13:54:20|1214.28|1196.48|1212.9|1195.1|1214.34|1196.54|1212.9|1195.1|23
1652190870000|2022-05-10 13:54:30|1212.75|1194.95|1212.37|1194.57|1212.75|1194.95|1211.59|1193.79|18
1652190880000|2022-05-10 13:54:40|1212.27|1194.47|1211.3|1193.5|1212.27|1194.47|1211.3|1193.5|12
1652190890000|2022-05-10 13:54:50|1211.31|1193.51|1211.9|1194.1|1212|1194.2|1211.3|1193.5|16
1652190900000|2022-05-10 13:55:00|1211.58|1193.78|1214.16|1196.36|1214.16|1196.36|1211.58|1193.78|25
1652190910000|2022-05-10 13:55:10|1214.02|1196.22|1216.55|1198.75|1216.61|1198.81|1214.02|1196.22|29
1652190920000|2022-05-10 13:55:20|1216.47|1198.67|1217.4|1199.6|1218.4|1200.6|1216.37|1198.57|32
1652190930000|2022-05-10 13:55:30|1217.31|1199.51|1218.99|1201.19|1218.99|1201.19|1216.68|1198.88|21
1652190940000|2022-05-10 13:55:40|1218.67|1200.87|1217.69|1199.89|1218.83|1201.03|1217.41|1199.61|30
1652190950000|2022-05-10 13:55:50|1217.45|1199.65|1216.07|1198.27|1217.55|1199.75|1215.65|1197.85|21
1652190960000|2022-05-10 13:56:00|1216.06|1198.26|1214.65|1196.85|1216.15|1198.35|1214.65|1196.85|25
1652190970000|2022-05-10 13:56:10|1214.6|1196.8|1213.43|1195.63|1214.6|1196.8|1213.42|1195.62|23
1652190980000|2022-05-10 13:56:20|1213.35|1195.55|1209.6|1191.8|1213.35|1195.55|1209.6|1191.8|37
1652190990000|2022-05-10 13:56:30|1209.68|1191.88|1209.35|1191.55|1209.68|1191.88|1208.28|1190.48|27
1652191000000|2022-05-10 13:56:40|1209.37|1191.57|1211.25|1193.45|1211.37|1193.57|1209.37|1191.57|26
1652191010000|2022-05-10 13:56:50|1211.23|1193.43|1212.41|1194.61|1212.46|1194.66|1210.9|1193.1|27
1652191020000|2022-05-10 13:57:00|1212.4|1194.6|1212.54|1194.74|1213.06|1195.26|1212.3|1194.5|10
1652191030000|2022-05-10 13:57:10|1212.69|1194.89|1215.36|1197.56|1215.36|1197.56|1212.69|1194.89|23
1652191040000|2022-05-10 13:57:20|1215.28|1197.48|1215.3|1197.5|1215.4|1197.6|1214.28|1196.48|20
1652191050000|2022-05-10 13:57:30|1215.4|1197.6|1214.05|1196.25|1215.4|1197.6|1213.95|1196.15|29
1652191060000|2022-05-10 13:57:40|1214|1196.2|1212.35|1194.55|1214|1196.2|1212.27|1194.47|20
1652191070000|2022-05-10 13:57:50|1212.42|1194.62|1213.83|1196.03|1213.83|1196.03|1212.29|1194.49|23
1652191080000|2022-05-10 13:58:00|1214.16|1196.36|1214.1|1196.3|1215.4|1197.6|1214.07|1196.27|33
1652191090000|2022-05-10 13:58:10|1214.08|1196.28|1214.55|1196.75|1215.15|1197.35|1213.49|1195.69|22
1652191100000|2022-05-10 13:58:20|1214.39|1196.59|1212.77|1194.97|1214.39|1196.59|1212.77|1194.97|14
1652191110000|2022-05-10 13:58:30|1213.2|1195.4|1214.27|1196.47|1214.27|1196.47|1212.75|1194.95|23
1652191120000|2022-05-10 13:58:40|1214.34|1196.54|1215.38|1197.58|1215.66|1197.86|1214.34|1196.54|17
1652191130000|2022-05-10 13:58:50|1215.36|1197.56|1215.4|1197.6|1215.41|1197.61|1215.22|1197.42|13
1652191140000|2022-05-10 13:59:00|1215.69|1197.89|1216.5|1198.7|1216.5|1198.7|1215.68|1197.88|13
1652191150000|2022-05-10 13:59:10|1216.4|1198.6|1215.56|1197.76|1216.4|1198.6|1215.55|1197.75|14
1652191160000|2022-05-10 13:59:20|1215.57|1197.77|1216|1198.2|1216.3|1198.5|1215.53|1197.73|23
1652191170000|2022-05-10 13:59:30|1216.17|1198.37|1215.7|1197.9|1216.32|1198.52|1215.7|1197.9|17
1652191180000|2022-05-10 13:59:40|1215.4|1197.6|1214.88|1197.08|1216.25|1198.45|1214.88|1197.08|19
1652191190000|2022-05-10 13:59:50|1214.8|1197|1215.32|1197.52|1215.34|1197.54|1213.91|1196.11|27
1652191200000|2022-05-10 14:00:00|1215.6|1197.8|1214.9|1197.1|1215.6|1197.8|1214.75|1196.95|18
1652191210000|2022-05-10 14:00:10|1214.8|1197|1216.04|1198.24|1216.4|1198.6|1214.8|1197|25
1652191220000|2022-05-10 14:00:20|1216.06|1198.26|1215.7|1197.9|1216.4|1198.6|1215.6|1197.8|29
1652191230000|2022-05-10 14:00:30|1215.4|1197.6|1214.06|1196.26|1215.4|1197.6|1213.87|1196.07|19
1652191240000|2022-05-10 14:00:40|1214.2|1196.4|1211.62|1193.82|1214.25|1196.45|1211.62|1193.82|17
1652191250000|2022-05-10 14:00:50|1211.53|1193.73|1210.78|1192.98|1211.57|1193.77|1210.38|1192.58|28
1652191260000|2022-05-10 14:01:00|1210.32|1192.52|1210.4|1192.6|1210.4|1192.6|1209.56|1191.76|29
1652191270000|2022-05-10 14:01:10|1210.45|1192.65|1212.22|1194.42|1212.3|1194.5|1210.44|1192.64|28
1652191280000|2022-05-10 14:01:20|1212.26|1194.46|1213.29|1195.49|1213.49|1195.69|1211.6|1193.8|27
1652191290000|2022-05-10 14:01:30|1213.3|1195.5|1212.5|1194.7|1213.35|1195.55|1212.08|1194.28|28
1652191300000|2022-05-10 14:01:40|1212.45|1194.65|1211|1193.2|1212.45|1194.65|1210.84|1193.04|23
1652191310000|2022-05-10 14:01:50|1210.55|1192.75|1209.93|1192.13|1210.55|1192.75|1209.93|1192.13|16
1652191320000|2022-05-10 14:02:00|1209.56|1191.76|1207.67|1189.87|1209.56|1191.76|1207.67|1189.87|20
1652191330000|2022-05-10 14:02:10|1207.82|1190.02|1208.39|1190.59|1208.43|1190.63|1207.51|1189.71|20
1652191340000|2022-05-10 14:02:20|1208.47|1190.67|1209.4|1191.6|1209.4|1191.6|1208.47|1190.67|18
1652191350000|2022-05-10 14:02:30|1209.33|1191.53|1210.4|1192.6|1210.76|1192.96|1209.27|1191.47|27
1652191360000|2022-05-10 14:02:40|1210.39|1192.59|1211.4|1193.6|1211.4|1193.6|1210.39|1192.59|22
1652191370000|2022-05-10 14:02:50|1211.39|1193.59|1212.82|1195.02|1212.96|1195.16|1211.33|1193.53|27
1652191380000|2022-05-10 14:03:00|1213.26|1195.46|1214.6|1196.8|1214.6|1196.8|1213.26|1195.46|21
1652191390000|2022-05-10 14:03:10|1214.73|1196.93|1215.37|1197.57|1215.4|1197.6|1214.73|1196.93|19
1652191400000|2022-05-10 14:03:20|1215.38|1197.58|1217.24|1199.44|1217.24|1199.44|1215.34|1197.54|29
1652191410000|2022-05-10 14:03:30|1217.15|1199.35|1219.32|1201.52|1219.4|1201.6|1217.15|1199.35|11
1652191420000|2022-05-10 14:03:40|1218.9|1201.1|1218.1|1200.3|1219.4|1201.6|1218.1|1200.3|15
1652191430000|2022-05-10 14:03:50|1218.6|1200.8|1218.96|1201.16|1219.4|1201.6|1218.07|1200.27|32
1652191440000|2022-05-10 14:04:00|1218.5|1200.7|1219.18|1201.38|1219.32|1201.52|1218.5|1200.7|24
1652191450000|2022-05-10 14:04:10|1219.16|1201.36|1220.4|1202.6|1220.47|1202.67|1218.71|1200.91|26
1652191460000|2022-05-10 14:04:20|1220.65|1202.85|1221.03|1203.23|1222.7|1204.9|1220.65|1202.85|26
1652191470000|2022-05-10 14:04:30|1220.97|1203.17|1221.38|1203.58|1221.88|1204.08|1220.69|1202.89|18
1652191480000|2022-05-10 14:04:40|1221.37|1203.57|1220.8|1203|1221.41|1203.61|1220.33|1202.53|16
1652191490000|2022-05-10 14:04:50|1220.7|1202.9|1221.4|1203.6|1221.4|1203.6|1220.6|1202.8|10
1652191500000|2022-05-10 14:05:00|1220.9|1203.1|1222.06|1204.26|1222.15|1204.35|1220.48|1202.68|21
1652191510000|2022-05-10 14:05:10|1222.07|1204.27|1222.26|1204.46|1222.43|1204.63|1221.99|1204.19|21
1652191520000|2022-05-10 14:05:20|1222.32|1204.52|1220.42|1202.62|1222.32|1204.52|1219.35|1201.55|27
1652191530000|2022-05-10 14:05:30|1220.35|1202.55|1218.41|1200.61|1220.6|1202.8|1218.4|1200.6|26
1652191540000|2022-05-10 14:05:40|1218.25|1200.45|1218.35|1200.55|1218.44|1200.64|1217.9|1200.1|23
1652191550000|2022-05-10 14:05:50|1218.24|1200.44|1218.19|1200.39|1219.4|1201.6|1217.67|1199.87|35
1652191560000|2022-05-10 14:06:00|1218.2|1200.4|1219.86|1202.06|1219.86|1202.06|1217.38|1199.58|29
1652191570000|2022-05-10 14:06:10|1219.89|1202.09|1223.1|1205.3|1223.1|1205.3|1219.89|1202.09|32
1652191580000|2022-05-10 14:06:20|1222.9|1205.1|1224.45|1206.65|1225.4|1207.6|1222.9|1205.1|28
1652191590000|2022-05-10 14:06:30|1224.32|1206.52|1224.4|1206.6|1224.62|1206.82|1223.5|1205.7|26
1652191600000|2022-05-10 14:06:40|1224.25|1206.45|1227.4|1209.6|1227.4|1209.6|1224.25|1206.45|23
1652191610000|2022-05-10 14:06:50|1227.37|1209.57|1226.32|1208.52|1228.21|1210.41|1225.98|1208.18|25
1652191620000|2022-05-10 14:07:00|1225.95|1208.15|1225.48|1207.68|1226.45|1208.65|1225.34|1207.54|23
1652191630000|2022-05-10 14:07:10|1225.4|1207.6|1226.4|1208.6|1227.27|1209.47|1225.4|1207.6|19
1652191640000|2022-05-10 14:07:20|1226.48|1208.68|1225.9|1208.1|1227.37|1209.57|1225.63|1207.83|26
1652191650000|2022-05-10 14:07:30|1226.03|1208.23|1224.96|1207.16|1226.4|1208.6|1224.1|1206.3|25
1652191660000|2022-05-10 14:07:40|1224.77|1206.97|1224.4|1206.6|1225.3|1207.5|1224.4|1206.6|21
1652191670000|2022-05-10 14:07:50|1224.55|1206.75|1225.18|1207.38|1225.4|1207.6|1224.55|1206.75|23
1652191680000|2022-05-10 14:08:00|1225.22|1207.42|1225.4|1207.6|1226.12|1208.32|1225.22|1207.42|21
1652191690000|2022-05-10 14:08:10|1225.58|1207.78|1224.9|1207.1|1225.58|1207.78|1224.9|1207.1|16
1652191700000|2022-05-10 14:08:20|1224.4|1206.6|1224.32|1206.52|1224.96|1207.16|1224|1206.2|24
1652191710000|2022-05-10 14:08:30|1224.34|1206.54|1223.07|1205.27|1224.34|1206.54|1222.36|1204.56|19
1652191720000|2022-05-10 14:08:40|1223.08|1205.28|1222.4|1204.6|1223.09|1205.29|1222.23|1204.43|15
1652191730000|2022-05-10 14:08:50|1222.29|1204.49|1223.48|1205.68|1224.11|1206.31|1222.2|1204.4|29
1652191740000|2022-05-10 14:09:00|1223.4|1205.6|1222.26|1204.46|1224.33|1206.53|1222.26|1204.46|31
1652191750000|2022-05-10 14:09:10|1222.4|1204.6|1220.26|1202.46|1222.4|1204.6|1220|1202.2|29
1652191760000|2022-05-10 14:09:20|1220.2|1202.4|1216.42|1198.62|1220.26|1202.46|1216.22|1198.42|35
1652191770000|2022-05-10 14:09:30|1216.34|1198.54|1216.4|1198.6|1217.32|1199.52|1216.26|1198.46|13
1652191780000|2022-05-10 14:09:40|1216.34|1198.54|1215.51|1197.71|1217.4|1199.6|1215.51|1197.71|28
1652191790000|2022-05-10 14:09:50|1215.49|1197.69|1216.34|1198.54|1217.25|1199.45|1215.41|1197.61|28
1652191800000|2022-05-10 14:10:00|1216.33|1198.53|1217.2|1199.4|1217.4|1199.6|1216.33|1198.53|17
1652191810000|2022-05-10 14:10:10|1217.22|1199.42|1218.79|1200.99|1218.79|1200.99|1216.42|1198.62|25
1652191820000|2022-05-10 14:10:20|1218.8|1201|1219.4|1201.6|1220.4|1202.6|1218.77|1200.97|27
1652191830000|2022-05-10 14:10:30|1219.33|1201.53|1217.22|1199.42|1219.33|1201.53|1216.47|1198.67|31
1652191840000|2022-05-10 14:10:40|1217.21|1199.41|1215.62|1197.82|1217.52|1199.72|1215.52|1197.72|30
1652191850000|2022-05-10 14:10:50|1215.61|1197.81|1212.89|1195.09|1215.61|1197.81|1212.89|1195.09|28
1652191860000|2022-05-10 14:11:00|1212.74|1194.94|1211.39|1193.59|1212.74|1194.94|1211.36|1193.56|26
1652191870000|2022-05-10 14:11:10|1211.4|1193.6|1213.4|1195.6|1213.72|1195.92|1211.4|1193.6|25
1652191880000|2022-05-10 14:11:20|1213.48|1195.68|1214.28|1196.48|1215.26|1197.46|1213.4|1195.6|28
1652191890000|2022-05-10 14:11:30|1214.3|1196.5|1213.48|1195.68|1214.93|1197.13|1213.48|1195.68|16
1652191900000|2022-05-10 14:11:40|1213.39|1195.59|1214.28|1196.48|1214.4|1196.6|1213.28|1195.48|23
1652191910000|2022-05-10 14:11:50|1214.4|1196.6|1214.28|1196.48|1214.4|1196.6|1213.4|1195.6|21
1652191920000|2022-05-10 14:12:00|1214.26|1196.46|1213.32|1195.52|1214.26|1196.46|1212.07|1194.27|27
1652191930000|2022-05-10 14:12:10|1212.97|1195.17|1214.29|1196.49|1214.56|1196.76|1212.97|1195.17|24
1652191940000|2022-05-10 14:12:20|1214.27|1196.47|1213.95|1196.15|1214.27|1196.47|1213.15|1195.35|25
1652191950000|2022-05-10 14:12:30|1214|1196.2|1212.67|1194.87|1214.4|1196.6|1212.62|1194.82|31
1652191960000|2022-05-10 14:12:40|1212.56|1194.76|1207.49|1189.69|1212.56|1194.76|1207.34|1189.54|39
1652191970000|2022-05-10 14:12:50|1207.46|1189.66|1208.26|1190.46|1208.43|1190.63|1207.46|1189.66|29
1652191980000|2022-05-10 14:13:00|1208.27|1190.47|1205.31|1187.51|1208.27|1190.47|1205.31|1187.51|32
1652191990000|2022-05-10 14:13:10|1205.44|1187.64|1204.56|1186.76|1205.53|1187.73|1204.56|1186.76|25
1652192000000|2022-05-10 14:13:20|1204.55|1186.75|1202.35|1184.55|1205.11|1187.31|1202.35|1184.55|32
1652192010000|2022-05-10 14:13:30|1202.34|1184.54|1203.4|1185.6|1204.33|1186.53|1202.33|1184.53|28
1652192020000|2022-05-10 14:13:40|1203.42|1185.62|1204.77|1186.97|1204.77|1186.97|1203.42|1185.62|20
1652192030000|2022-05-10 14:13:50|1204.83|1187.03|1205.34|1187.54|1205.35|1187.55|1204.21|1186.41|31
1652192040000|2022-05-10 14:14:00|1205.19|1187.39|1208.22|1190.42|1208.48|1190.68|1204.66|1186.86|33
1652192050000|2022-05-10 14:14:10|1207.96|1190.16|1208.45|1190.65|1209.01|1191.21|1207.33|1189.53|31
1652192060000|2022-05-10 14:14:20|1208.46|1190.66|1209.19|1191.39|1209.44|1191.64|1208.4|1190.6|34
1652192070000|2022-05-10 14:14:30|1209.02|1191.22|1210.3|1192.5|1210.4|1192.6|1209.02|1191.22|30
1652192080000|2022-05-10 14:14:40|1210.14|1192.34|1210.35|1192.55|1210.41|1192.61|1210.12|1192.32|27
1652192090000|2022-05-10 14:14:50|1210.36|1192.56|1210.01|1192.21|1210.4|1192.6|1209.96|1192.16|23
1652192100000|2022-05-10 14:15:00|1209.94|1192.14|1211.06|1193.26|1211.29|1193.49|1209.4|1191.6|28
1652192110000|2022-05-10 14:15:10|1211.08|1193.28|1212.58|1194.78|1212.58|1194.78|1211.04|1193.24|30
1652192120000|2022-05-10 14:15:20|1212.89|1195.09|1213.36|1195.56|1213.45|1195.65|1212.8|1195|26
1652192130000|2022-05-10 14:15:30|1213.4|1195.6|1215.28|1197.48|1215.28|1197.48|1213.4|1195.6|29
1652192140000|2022-05-10 14:15:40|1215.09|1197.29|1214.27|1196.47|1215.4|1197.6|1214.18|1196.38|21
1652192150000|2022-05-10 14:15:50|1214.34|1196.54|1214.37|1196.57|1215.04|1197.24|1213.88|1196.08|27
1652192160000|2022-05-10 14:16:00|1214.4|1196.6|1213.39|1195.59|1215.17|1197.37|1213.29|1195.49|28
1652192170000|2022-05-10 14:16:10|1213.38|1195.58|1213.95|1196.15|1214.1|1196.3|1213.38|1195.58|33
1652192180000|2022-05-10 14:16:20|1213.9|1196.1|1211.4|1193.6|1213.92|1196.12|1211.4|1193.6|30
1652192190000|2022-05-10 14:16:30|1211.68|1193.88|1213.13|1195.33|1213.19|1195.39|1211.34|1193.54|24
1652192200000|2022-05-10 14:16:40|1213.29|1195.49|1211.21|1193.41|1213.4|1195.6|1211.21|1193.41|22
1652192210000|2022-05-10 14:16:50|1211.17|1193.37|1210.7|1192.9|1211.24|1193.44|1210.18|1192.38|30
1652192220000|2022-05-10 14:17:00|1210.47|1192.67|1208.44|1190.64|1210.47|1192.67|1208.44|1190.64|22
1652192230000|2022-05-10 14:17:10|1208.42|1190.62|1205.38|1187.58|1208.42|1190.62|1205.32|1187.52|27
1652192240000|2022-05-10 14:17:20|1205.35|1187.55|1205.48|1187.68|1206.87|1189.07|1205.35|1187.55|23
1652192250000|2022-05-10 14:17:30|1205.46|1187.66|1204.28|1186.48|1205.46|1187.66|1204.06|1186.26|16
1652192260000|2022-05-10 14:17:40|1204.32|1186.52|1206.32|1188.52|1206.32|1188.52|1204.3|1186.5|25
1652192270000|2022-05-10 14:17:50|1206.09|1188.29|1208.4|1190.6|1208.42|1190.62|1206.09|1188.29|20
1652192280000|2022-05-10 14:18:00|1208.39|1190.59|1206.47|1188.67|1209.28|1191.48|1206.47|1188.67|24
1652192290000|2022-05-10 14:18:10|1206.4|1188.6|1207.44|1189.64|1207.44|1189.64|1206.38|1188.58|24
1652192300000|2022-05-10 14:18:20|1207.28|1189.48|1208.32|1190.52|1208.4|1190.6|1207.28|1189.48|24
1652192310000|2022-05-10 14:18:30|1208.4|1190.6|1207.56|1189.76|1208.4|1190.6|1207.56|1189.76|12
1652192320000|2022-05-10 14:18:40|1207.4|1189.6|1208.25|1190.45|1208.28|1190.48|1207.32|1189.52|11
1652192330000|2022-05-10 14:18:50|1208.28|1190.48|1207.69|1189.89|1209.4|1191.6|1207.69|1189.89|31
1652192340000|2022-05-10 14:19:00|1207.57|1189.77|1207.4|1189.6|1207.57|1189.77|1207.32|1189.52|11
1652192350000|2022-05-10 14:19:10|1207.37|1189.57|1205.4|1187.6|1207.4|1189.6|1204.96|1187.16|21
1652192360000|2022-05-10 14:19:20|1205.42|1187.62|1207.33|1189.53|1207.36|1189.56|1205.36|1187.56|24
1652192370000|2022-05-10 14:19:30|1207.34|1189.54|1207.3|1189.5|1207.68|1189.88|1207.3|1189.5|18
1652192380000|2022-05-10 14:19:40|1207.33|1189.53|1208.4|1190.6|1208.4|1190.6|1207.25|1189.45|25
1652192390000|2022-05-10 14:19:50|1208.38|1190.58|1209.59|1191.79|1209.59|1191.79|1208.38|1190.58|18
1652192400000|2022-05-10 14:20:00|1209.64|1191.84|1210.4|1192.6|1210.4|1192.6|1209.4|1191.6|19
1652192410000|2022-05-10 14:20:10|1210.51|1192.71|1211.4|1193.6|1212.32|1194.52|1210.51|1192.71|23
1652192420000|2022-05-10 14:20:20|1210.9|1193.1|1209.78|1191.98|1211.16|1193.36|1209.78|1191.98|25
1652192430000|2022-05-10 14:20:30|1209.81|1192.01|1208.87|1191.07|1210.4|1192.6|1208.87|1191.07|15
1652192440000|2022-05-10 14:20:40|1208.58|1190.78|1207.95|1190.15|1208.85|1191.05|1207.8|1190|27
1652192450000|2022-05-10 14:20:50|1207.9|1190.1|1208.95|1191.15|1208.95|1191.15|1207.03|1189.23|13
1652192460000|2022-05-10 14:21:00|1210|1192.2|1210.4|1192.6|1210.9|1193.1|1209.89|1192.09|20
1652192470000|2022-05-10 14:21:10|1210.71|1192.91|1209.8|1192|1211.4|1193.6|1209.8|1192|25
1652192480000|2022-05-10 14:21:20|1209.83|1192.03|1210.88|1193.08|1211.4|1193.6|1209.83|1192.03|23
1652192490000|2022-05-10 14:21:30|1210.9|1193.1|1209.31|1191.51|1210.9|1193.1|1209.28|1191.48|17
1652192500000|2022-05-10 14:21:40|1209.02|1191.22|1207.75|1189.95|1209.02|1191.22|1207.75|1189.95|16
1652192510000|2022-05-10 14:21:50|1208.17|1190.37|1207.33|1189.53|1208.4|1190.6|1206.75|1188.95|22
1652192520000|2022-05-10 14:22:00|1207.34|1189.54|1205.84|1188.04|1207.34|1189.54|1205.44|1187.64|22
1652192530000|2022-05-10 14:22:10|1205.74|1187.94|1203.3|1185.5|1205.74|1187.94|1203.3|1185.5|24
1652192540000|2022-05-10 14:22:20|1203.29|1185.49|1201.4|1183.6|1203.35|1185.55|1200.85|1183.05|26
1652192550000|2022-05-10 14:22:30|1201.29|1183.49|1202.4|1184.6|1202.54|1184.74|1201.18|1183.38|17
1652192560000|2022-05-10 14:22:40|1202.44|1184.64|1202.4|1184.6|1202.44|1184.64|1201.4|1183.6|21
1652192570000|2022-05-10 14:22:50|1202.3|1184.5|1201.4|1183.6|1202.4|1184.6|1201.4|1183.6|7
1652192580000|2022-05-10 14:23:00|1201.34|1183.54|1199.65|1181.85|1201.34|1183.54|1199.36|1181.56|15
1652192590000|2022-05-10 14:23:10|1199.36|1181.56|1200.27|1182.47|1200.52|1182.72|1199.36|1181.56|14
1652192600000|2022-05-10 14:23:20|1200.33|1182.53|1199.1|1181.3|1200.65|1182.85|1199.1|1181.3|18
1652192610000|2022-05-10 14:23:30|1199.6|1181.8|1199.4|1181.6|1199.6|1181.8|1199.13|1181.33|9
1652192620000|2022-05-10 14:23:40|1199.31|1181.51|1198.5|1180.7|1199.31|1181.51|1198.27|1180.47|13
1652192630000|2022-05-10 14:23:50|1198.3|1180.5|1199.33|1181.53|1199.4|1181.6|1197.9|1180.1|29
1652192640000|2022-05-10 14:24:00|1199.34|1181.54|1201.46|1183.66|1201.46|1183.66|1199.26|1181.46|28
1652192650000|2022-05-10 14:24:10|1201.4|1183.6|1199.34|1181.54|1201.4|1183.6|1199.33|1181.53|27
1652192660000|2022-05-10 14:24:20|1199.68|1181.88|1199.16|1181.36|1200.4|1182.6|1198.7|1180.9|22
1652192670000|2022-05-10 14:24:30|1198.66|1180.86|1199.39|1181.59|1199.45|1181.65|1198.49|1180.69|20
1652192680000|2022-05-10 14:24:40|1199.55|1181.75|1201.6|1183.8|1201.75|1183.95|1199.55|1181.75|33
1652192690000|2022-05-10 14:24:50|1201.65|1183.85|1201.14|1183.34|1201.7|1183.9|1200.75|1182.95|19
1652192700000|2022-05-10 14:25:00|1201.05|1183.25|1199.11|1181.31|1201.05|1183.25|1199.07|1181.27|25
1652192710000|2022-05-10 14:25:10|1198.82|1181.02|1197.98|1180.18|1199.28|1181.48|1197.98|1180.18|22
1652192720000|2022-05-10 14:25:20|1197.85|1180.05|1198.47|1180.67|1199.01|1181.21|1197.85|1180.05|18
1652192730000|2022-05-10 14:25:30|1198.44|1180.64|1196.51|1178.71|1198.44|1180.64|1196.51|1178.71|31
1652192740000|2022-05-10 14:25:40|1196.42|1178.62|1196.47|1178.67|1197.19|1179.39|1196.34|1178.54|27
1652192750000|2022-05-10 14:25:50|1196.42|1178.62|1198.35|1180.55|1198.35|1180.55|1196.27|1178.47|27
1652192760000|2022-05-10 14:26:00|1198.19|1180.39|1198.79|1180.99|1199.1|1181.3|1198.19|1180.39|15
1652192770000|2022-05-10 14:26:10|1198.54|1180.74|1198.33|1180.53|1198.55|1180.75|1197.63|1179.83|20
1652192780000|2022-05-10 14:26:20|1198.32|1180.52|1197.13|1179.33|1198.32|1180.52|1197.13|1179.33|18
1652192790000|2022-05-10 14:26:30|1197.1|1179.3|1194.67|1176.87|1197.25|1179.45|1194.67|1176.87|28
1652192800000|2022-05-10 14:26:40|1194.46|1176.66|1190.4|1172.6|1194.47|1176.67|1189.9|1172.1|30
1652192810000|2022-05-10 14:26:50|1190.41|1172.61|1188.4|1170.6|1190.43|1172.63|1188.29|1170.49|24
1652192820000|2022-05-10 14:27:00|1188.72|1170.92|1189.42|1171.62|1189.47|1171.67|1188.4|1170.6|21
1652192830000|2022-05-10 14:27:10|1189.32|1171.52|1189.4|1171.6|1189.6|1171.8|1188.13|1170.33|29
1652192840000|2022-05-10 14:27:20|1189.28|1171.48|1189.4|1171.6|1190.4|1172.6|1189.28|1171.48|14
1652192850000|2022-05-10 14:27:30|1189.3|1171.5|1187.4|1169.6|1189.4|1171.6|1187.4|1169.6|17
1652192860000|2022-05-10 14:27:40|1187.38|1169.58|1188.32|1170.52|1188.4|1170.6|1187.38|1169.58|13
1652192870000|2022-05-10 14:27:50|1188.4|1170.6|1187.32|1169.52|1188.4|1170.6|1187.32|1169.52|15
1652192880000|2022-05-10 14:28:00|1187.4|1169.6|1187.4|1169.6|1187.42|1169.62|1185.4|1167.6|24
1652192890000|2022-05-10 14:28:10|1187.32|1169.52|1188.14|1170.34|1188.14|1170.34|1187.21|1169.41|13
1652192900000|2022-05-10 14:28:20|1188.15|1170.35|1189.21|1171.41|1189.21|1171.41|1188.14|1170.34|24
1652192910000|2022-05-10 14:28:30|1189.22|1171.42|1188.4|1170.6|1190.22|1172.42|1188.18|1170.38|24
1652192920000|2022-05-10 14:28:40|1188.27|1170.47|1188.4|1170.6|1188.43|1170.63|1187.84|1170.04|19
1652192930000|2022-05-10 14:28:50|1188.25|1170.45|1188.33|1170.53|1188.62|1170.82|1188.04|1170.24|19
1652192940000|2022-05-10 14:29:00|1188.34|1170.54|1191.4|1173.6|1191.4|1173.6|1188.34|1170.54|23
1652192950000|2022-05-10 14:29:10|1191.32|1173.52|1192.25|1174.45|1192.25|1174.45|1190.9|1173.1|22
1652192960000|2022-05-10 14:29:20|1191.85|1174.05|1193.25|1175.45|1193.25|1175.45|1191.44|1173.64|26
1652192970000|2022-05-10 14:29:30|1192.91|1175.11|1192.54|1174.74|1193.4|1175.6|1192.54|1174.74|22
1652192980000|2022-05-10 14:29:40|1192.64|1174.84|1193.3|1175.5|1193.4|1175.6|1192.51|1174.71|22
1652192990000|2022-05-10 14:29:50|1193.31|1175.51|1193.31|1175.51|1193.32|1175.52|1192.53|1174.73|16
1652193000000|2022-05-10 14:30:00|1193.21|1175.41|1192.4|1174.6|1193.31|1175.51|1191.68|1173.88|18
1652193010000|2022-05-10 14:30:10|1192.71|1174.91|1193.4|1175.6|1193.4|1175.6|1192.4|1174.6|13
1652193020000|2022-05-10 14:30:20|1193.36|1175.56|1194.54|1176.74|1195.4|1177.6|1193.36|1175.56|17
1652193030000|2022-05-10 14:30:30|1194.49|1176.69|1194.4|1176.6|1194.49|1176.69|1194.32|1176.52|7
1652193040000|2022-05-10 14:30:40|1194.27|1176.47|1195.23|1177.43|1195.29|1177.49|1193.65|1175.85|18
1652193050000|2022-05-10 14:30:50|1195.27|1177.47|1197.34|1179.54|1197.4|1179.6|1195.27|1177.47|11
1652193060000|2022-05-10 14:31:00|1197.3|1179.5|1198.3|1180.5|1198.4|1180.6|1197.3|1179.5|26
1652193070000|2022-05-10 14:31:10|1198.2|1180.4|1198.21|1180.41|1198.28|1180.48|1197|1179.2|31
1652193080000|2022-05-10 14:31:20|1198.22|1180.42|1200|1182.2|1200.49|1182.69|1198.22|1180.42|18
1652193090000|2022-05-10 14:31:30|1200.05|1182.25|1199.07|1181.27|1200.47|1182.67|1199.07|1181.27|24
1652193100000|2022-05-10 14:31:40|1199.47|1181.67|1200.31|1182.51|1200.76|1182.96|1199.41|1181.61|25
1652193110000|2022-05-10 14:31:50|1200.37|1182.57|1200.1|1182.3|1201.35|1183.55|1199.93|1182.13|23
1652193120000|2022-05-10 14:32:00|1200.22|1182.42|1198.4|1180.6|1200.22|1182.42|1198.33|1180.53|20
1652193130000|2022-05-10 14:32:10|1198.85|1181.05|1197|1179.2|1198.85|1181.05|1196.98|1179.18|22
1652193140000|2022-05-10 14:32:20|1197.05|1179.25|1196.05|1178.25|1197.17|1179.37|1196.02|1178.22|21
1652193150000|2022-05-10 14:32:30|1195.77|1177.97|1194.4|1176.6|1195.77|1177.97|1194.24|1176.44|16
1652193160000|2022-05-10 14:32:40|1194.58|1176.78|1196.32|1178.52|1196.4|1178.6|1194.58|1176.78|25
1652193170000|2022-05-10 14:32:50|1196.4|1178.6|1197.4|1179.6|1197.7|1179.9|1196.37|1178.57|14
1652193180000|2022-05-10 14:33:00|1198.22|1180.42|1199.4|1181.6|1199.58|1181.78|1197.92|1180.12|22
1652193190000|2022-05-10 14:33:10|1199.33|1181.53|1198.4|1180.6|1199.47|1181.67|1198.4|1180.6|7
1652193200000|2022-05-10 14:33:20|1199.22|1181.42|1198.28|1180.48|1199.32|1181.52|1197.95|1180.15|17
1652193210000|2022-05-10 14:33:30|1198.29|1180.49|1196.4|1178.6|1198.4|1180.6|1196.4|1178.6|21
1652193220000|2022-05-10 14:33:40|1197.26|1179.46|1195.35|1177.55|1197.26|1179.46|1195.19|1177.39|13
1652193230000|2022-05-10 14:33:50|1195.31|1177.51|1193.78|1175.98|1195.4|1177.6|1193.78|1175.98|20
1652193240000|2022-05-10 14:34:00|1193.8|1176|1191.4|1173.6|1193.8|1176|1191.4|1173.6|18
1652193250000|2022-05-10 14:34:10|1191.68|1173.88|1189.05|1171.25|1191.77|1173.97|1189.05|1171.25|24
1652193260000|2022-05-10 14:34:20|1188.9|1171.1|1188.4|1170.6|1189.4|1171.6|1188.4|1170.6|16
1652193270000|2022-05-10 14:34:30|1188.31|1170.51|1190.12|1172.32|1190.12|1172.32|1188.31|1170.51|23
1652193280000|2022-05-10 14:34:40|1190.43|1172.63|1190.4|1172.6|1191.4|1173.6|1190.3|1172.5|22
1652193290000|2022-05-10 14:34:50|1190.31|1172.51|1191.34|1173.54|1191.34|1173.54|1190.06|1172.26|17
1652193300000|2022-05-10 14:35:00|1191.29|1173.49|1191.47|1173.67|1192.4|1174.6|1191.29|1173.49|30
1652193310000|2022-05-10 14:35:10|1191.9|1174.1|1191.4|1173.6|1192.4|1174.6|1191.22|1173.42|22
1652193320000|2022-05-10 14:35:20|1191.05|1173.25|1190.23|1172.43|1191.4|1173.6|1190.23|1172.43|19
1652193330000|2022-05-10 14:35:30|1190.22|1172.42|1190.33|1172.53|1190.42|1172.62|1190.22|1172.42|15
1652193340000|2022-05-10 14:35:40|1190.4|1172.6|1187.95|1170.15|1190.41|1172.61|1187.95|1170.15|24
1652193350000|2022-05-10 14:35:50|1187.45|1169.65|1186.4|1168.6|1187.5|1169.7|1186.24|1168.44|23
1652193360000|2022-05-10 14:36:00|1186.41|1168.61|1188.9|1171.1|1188.98|1171.18|1186.4|1168.6|25
1652193370000|2022-05-10 14:36:10|1189|1171.2|1189.4|1171.6|1189.4|1171.6|1188.25|1170.45|23
1652193380000|2022-05-10 14:36:20|1189.43|1171.63|1190.4|1172.6|1191.22|1173.42|1189.43|1171.63|23
1652193390000|2022-05-10 14:36:30|1190.31|1172.51|1191.18|1173.38|1191.18|1173.38|1190.31|1172.51|6
1652193400000|2022-05-10 14:36:40|1190.81|1173.01|1190.4|1172.6|1191.18|1173.38|1190.4|1172.6|7
1652193410000|2022-05-10 14:36:50|1190.39|1172.59|1189.4|1171.6|1190.55|1172.75|1189.3|1171.5|12
1652193420000|2022-05-10 14:37:00|1188.55|1170.75|1190.4|1172.6|1190.4|1172.6|1188.55|1170.75|28
1652193430000|2022-05-10 14:37:10|1190.41|1172.61|1190.95|1173.15|1191.44|1173.64|1190.4|1172.6|16
1652193440000|2022-05-10 14:37:20|1190.44|1172.64|1187.9|1170.1|1190.5|1172.7|1187.5|1169.7|26
1652193450000|2022-05-10 14:37:30|1187.95|1170.15|1190.32|1172.52|1190.32|1172.52|1187.95|1170.15|26
1652193460000|2022-05-10 14:37:40|1190.03|1172.23|1188.25|1170.45|1190.09|1172.29|1188.25|1170.45|27
1652193470000|2022-05-10 14:37:50|1188.24|1170.44|1187.97|1170.17|1189.27|1171.47|1187.69|1169.89|20
1652193480000|2022-05-10 14:38:00|1187.78|1169.98|1188.15|1170.35|1188.15|1170.35|1187.5|1169.7|13
1652193490000|2022-05-10 14:38:10|1188.16|1170.36|1186.54|1168.74|1188.17|1170.37|1186.5|1168.7|25
1652193500000|2022-05-10 14:38:20|1186.5|1168.7|1184.9|1167.1|1186.5|1168.7|1184.7|1166.9|21
1652193510000|2022-05-10 14:38:30|1184.36|1166.56|1181.4|1163.6|1184.63|1166.83|1181.1|1163.3|37
1652193520000|2022-05-10 14:38:40|1181.51|1163.71|1183.47|1165.67|1183.99|1166.19|1181.51|1163.71|28
1652193530000|2022-05-10 14:38:50|1183.46|1165.66|1182.4|1164.6|1183.55|1165.75|1182|1164.2|31
1652193540000|2022-05-10 14:39:00|1182.32|1164.52|1180.29|1162.49|1182.4|1164.6|1180.29|1162.49|17
1652193550000|2022-05-10 14:39:10|1180.01|1162.21|1181.1|1163.3|1181.3|1163.5|1179.85|1162.05|24
1652193560000|2022-05-10 14:39:20|1181.36|1163.56|1185.4|1167.6|1185.4|1167.6|1181.35|1163.55|35
1652193570000|2022-05-10 14:39:30|1185.32|1167.52|1185.47|1167.67|1185.49|1167.69|1184.4|1166.6|15
1652193580000|2022-05-10 14:39:40|1185.44|1167.64|1186.36|1168.56|1186.4|1168.6|1185.25|1167.45|18
1652193590000|2022-05-10 14:39:50|1186.31|1168.51|1185.55|1167.75|1186.78|1168.98|1185.46|1167.66|29
1652193600000|2022-05-10 14:40:00|1185.33|1167.53|1184.32|1166.52|1185.55|1167.75|1183.56|1165.76|25
1652193610000|2022-05-10 14:40:10|1184.38|1166.58|1184.65|1166.85|1185.31|1167.51|1184.36|1166.56|34
1652193620000|2022-05-10 14:40:20|1184.73|1166.93|1184.31|1166.51|1184.83|1167.03|1183.48|1165.68|24
1652193630000|2022-05-10 14:40:30|1184.29|1166.49|1184.37|1166.57|1184.81|1167.01|1184.28|1166.48|28
1652193640000|2022-05-10 14:40:40|1184.41|1166.61|1184.52|1166.72|1184.64|1166.84|1183.68|1165.88|27
1652193650000|2022-05-10 14:40:50|1184.53|1166.73|1183.54|1165.74|1184.53|1166.73|1183.54|1165.74|24
1652193660000|2022-05-10 14:41:00|1184.18|1166.38|1185.38|1167.58|1185.38|1167.58|1184.18|1166.38|19
1652193670000|2022-05-10 14:41:10|1185.3|1167.5|1184.47|1166.67|1185.31|1167.51|1184.37|1166.57|25
1652193680000|2022-05-10 14:41:20|1184.54|1166.74|1184.59|1166.79|1185.24|1167.44|1184.45|1166.65|17
1652193690000|2022-05-10 14:41:30|1184.54|1166.74|1184.33|1166.53|1185.4|1167.6|1184.21|1166.41|19
1652193700000|2022-05-10 14:41:40|1184.32|1166.52|1185.18|1167.38|1185.4|1167.6|1184.32|1166.52|20
1652193710000|2022-05-10 14:41:50|1185.13|1167.33|1184.54|1166.74|1185.17|1167.37|1184.37|1166.57|14
1652193720000|2022-05-10 14:42:00|1184.55|1166.75|1184.54|1166.74|1184.55|1166.75|1184.49|1166.69|6
1652193730000|2022-05-10 14:42:10|1185.09|1167.29|1185.28|1167.48|1185.4|1167.6|1184.54|1166.74|15
1652193740000|2022-05-10 14:42:20|1185.15|1167.35|1184.18|1166.38|1185.16|1167.36|1184.18|1166.38|13
1652193750000|2022-05-10 14:42:30|1184.01|1166.21|1181.11|1163.31|1184.18|1166.38|1181.11|1163.31|19
1652193760000|2022-05-10 14:42:40|1181.06|1163.26|1181.15|1163.35|1181.62|1163.82|1180.84|1163.04|16
1652193770000|2022-05-10 14:42:50|1180.54|1162.74|1181.08|1163.28|1181.4|1163.6|1180.3|1162.5|18
1652193780000|2022-05-10 14:43:00|1180.9|1163.1|1181.25|1163.45|1181.32|1163.52|1180.48|1162.68|12
1652193790000|2022-05-10 14:43:10|1181.21|1163.41|1180.18|1162.38|1181.4|1163.6|1180.18|1162.38|18
1652193800000|2022-05-10 14:43:20|1180.2|1162.4|1177.51|1159.71|1180.2|1162.4|1177.36|1159.56|17
1652193810000|2022-05-10 14:43:30|1177.5|1159.7|1177.38|1159.58|1177.5|1159.7|1176.59|1158.79|21
1652193820000|2022-05-10 14:43:40|1177.37|1159.57|1177.43|1159.63|1177.43|1159.63|1177.07|1159.27|19
1652193830000|2022-05-10 14:43:50|1177.41|1159.61|1179.92|1162.12|1179.92|1162.12|1177.4|1159.6|24
1652193840000|2022-05-10 14:44:00|1179.85|1162.05|1180.32|1162.52|1180.32|1162.52|1178.66|1160.86|25
1652193850000|2022-05-10 14:44:10|1180.4|1162.6|1181.7|1163.9|1182.86|1165.06|1180.4|1162.6|30
1652193860000|2022-05-10 14:44:20|1181.4|1163.6|1181|1163.2|1182.4|1164.6|1180.46|1162.66|20
1652193870000|2022-05-10 14:44:30|1180.93|1163.13|1178.76|1160.96|1180.93|1163.13|1178.47|1160.67|29
1652193880000|2022-05-10 14:44:40|1179.31|1161.51|1181.07|1163.27|1181.4|1163.6|1179.25|1161.45|29
1652193890000|2022-05-10 14:44:50|1180.32|1162.52|1180.85|1163.05|1180.85|1163.05|1179.25|1161.45|29
1652193900000|2022-05-10 14:45:00|1180.93|1163.13|1181.19|1163.39|1181.4|1163.6|1180.05|1162.25|21
1652193910000|2022-05-10 14:45:10|1181.29|1163.49|1182.4|1164.6|1182.43|1164.63|1181.17|1163.37|20
1652193920000|2022-05-10 14:45:20|1182.64|1164.84|1183|1165.2|1183.4|1165.6|1182.44|1164.64|16
1652193930000|2022-05-10 14:45:30|1182.82|1165.02|1180.58|1162.78|1183.46|1165.66|1180.56|1162.76|30
1652193940000|2022-05-10 14:45:40|1180.52|1162.72|1180.27|1162.47|1180.52|1162.72|1179.56|1161.76|19
1652193950000|2022-05-10 14:45:50|1180.26|1162.46|1178.26|1160.46|1180.26|1162.46|1178.26|1160.46|16
1652193960000|2022-05-10 14:46:00|1178.34|1160.54|1175.51|1157.71|1178.7|1160.9|1175.51|1157.71|21
1652193970000|2022-05-10 14:46:10|1175.43|1157.63|1173.48|1155.68|1175.46|1157.66|1173.4|1155.6|29
1652193980000|2022-05-10 14:46:20|1173.34|1155.54|1174.32|1156.52|1174.4|1156.6|1173.24|1155.44|20
1652193990000|2022-05-10 14:46:30|1174.18|1156.38|1175.4|1157.6|1175.4|1157.6|1174.17|1156.37|29
1652194000000|2022-05-10 14:46:40|1175.56|1157.76|1174.39|1156.59|1176.3|1158.5|1174.3|1156.5|26
1652194010000|2022-05-10 14:46:50|1174.38|1156.58|1175.36|1157.56|1175.36|1157.56|1173.77|1155.97|27
1652194020000|2022-05-10 14:47:00|1175.24|1157.44|1178.86|1161.06|1178.86|1161.06|1175.24|1157.44|29
1652194030000|2022-05-10 14:47:10|1179.03|1161.23|1177.19|1159.39|1179.13|1161.33|1176.91|1159.11|31
1652194040000|2022-05-10 14:47:20|1176.89|1159.09|1173.8|1156|1176.89|1159.09|1173.67|1155.87|36
1652194050000|2022-05-10 14:47:30|1173.81|1156.01|1173.4|1155.6|1173.85|1156.05|1173.04|1155.24|23
1652194060000|2022-05-10 14:47:40|1172.9|1155.1|1171.4|1153.6|1172.93|1155.13|1171.4|1153.6|25
1652194070000|2022-05-10 14:47:50|1171.33|1153.53|1170.71|1152.91|1171.33|1153.53|1169.99|1152.19|23
1652194080000|2022-05-10 14:48:00|1170.96|1153.16|1171.23|1153.43|1171.4|1153.6|1170.33|1152.53|18
1652194090000|2022-05-10 14:48:10|1171.31|1153.51|1168.75|1150.95|1171.4|1153.6|1168.75|1150.95|25
1652194100000|2022-05-10 14:48:20|1168.52|1150.72|1170.36|1152.56|1170.6|1152.8|1167.96|1150.16|30
1652194110000|2022-05-10 14:48:30|1170.35|1152.55|1170.4|1152.6|1170.4|1152.6|1169.4|1151.6|26
1652194120000|2022-05-10 14:48:40|1170.29|1152.49|1170.31|1152.51|1170.53|1152.73|1170.14|1152.34|19
1652194130000|2022-05-10 14:48:50|1170.3|1152.5|1168.98|1151.18|1170.4|1152.6|1168.98|1151.18|22
1652194140000|2022-05-10 14:49:00|1168.9|1151.1|1170.4|1152.6|1170.41|1152.61|1168.9|1151.1|16
1652194150000|2022-05-10 14:49:10|1170.32|1152.52|1167.9|1150.1|1170.4|1152.6|1166.98|1149.18|29
1652194160000|2022-05-10 14:49:20|1168.17|1150.37|1167.33|1149.53|1168.17|1150.37|1167.3|1149.5|10
1652194170000|2022-05-10 14:49:30|1166.71|1148.91|1167.73|1149.93|1168.4|1150.6|1166.69|1148.89|27
1652194180000|2022-05-10 14:49:40|1167.48|1149.68|1167.01|1149.21|1167.56|1149.76|1165.59|1147.79|28
1652194190000|2022-05-10 14:49:50|1167|1149.2|1166.25|1148.45|1167|1149.2|1166.25|1148.45|24
1652194200000|2022-05-10 14:50:00|1166.26|1148.46|1166.2|1148.4|1166.38|1148.58|1165.35|1147.55|25
1652194210000|2022-05-10 14:50:10|1166.11|1148.31|1165.41|1147.61|1166.11|1148.31|1165.19|1147.39|20
1652194220000|2022-05-10 14:50:20|1165.49|1147.69|1161.79|1143.99|1165.55|1147.75|1161.79|1143.99|31
1652194230000|2022-05-10 14:50:30|1161.77|1143.97|1160.52|1142.72|1161.77|1143.97|1160.32|1142.52|27
1652194240000|2022-05-10 14:50:40|1160.46|1142.66|1157.4|1139.6|1160.46|1142.66|1157.4|1139.6|30
1652194250000|2022-05-10 14:50:50|1157.34|1139.54|1155.37|1137.57|1157.41|1139.61|1154.89|1137.09|36
1652194260000|2022-05-10 14:51:00|1155.06|1137.26|1157.4|1139.6|1157.4|1139.6|1155.04|1137.24|35
1652194270000|2022-05-10 14:51:10|1157.37|1139.57|1156.35|1138.55|1160.49|1142.69|1156.04|1138.24|37
1652194280000|2022-05-10 14:51:20|1156.4|1138.6|1158.96|1141.16|1159.45|1141.65|1156.4|1138.6|36
1652194290000|2022-05-10 14:51:30|1158.92|1141.12|1158.52|1140.72|1159.68|1141.88|1157.1|1139.3|31
1652194300000|2022-05-10 14:51:40|1158.4|1140.6|1157.4|1139.6|1158.6|1140.8|1156.52|1138.72|27
1652194310000|2022-05-10 14:51:50|1157.33|1139.53|1157.05|1139.25|1157.7|1139.9|1156.74|1138.94|15
1652194320000|2022-05-10 14:52:00|1157|1139.2|1157.65|1139.85|1158.12|1140.32|1157|1139.2|17
1652194330000|2022-05-10 14:52:10|1157.4|1139.6|1159.28|1141.48|1159.28|1141.48|1157.29|1139.49|20
1652194340000|2022-05-10 14:52:20|1159.33|1141.53|1159.2|1141.4|1160.6|1142.8|1159.2|1141.4|26
1652194350000|2022-05-10 14:52:30|1159.25|1141.45|1158.91|1141.11|1159.95|1142.15|1158.91|1141.11|18
1652194360000|2022-05-10 14:52:40|1158.33|1140.53|1157.22|1139.42|1158.47|1140.67|1157.22|1139.42|24
1652194370000|2022-05-10 14:52:50|1157.69|1139.89|1156.71|1138.91|1158.05|1140.25|1156.4|1138.6|11
1652194380000|2022-05-10 14:53:00|1156.4|1138.6|1152.62|1134.82|1156.4|1138.6|1152.62|1134.82|31
1652194390000|2022-05-10 14:53:10|1153.13|1135.33|1148.65|1130.85|1153.13|1135.33|1148.65|1130.85|24
1652194400000|2022-05-10 14:53:20|1149.09|1131.29|1151.4|1133.6|1151.4|1133.6|1148.53|1130.73|31
1652194410000|2022-05-10 14:53:30|1151.82|1134.02|1155.97|1138.17|1156.1|1138.3|1151.58|1133.78|31
1652194420000|2022-05-10 14:53:40|1156.05|1138.25|1158.31|1140.51|1158.4|1140.6|1155.8|1138|33
1652194430000|2022-05-10 14:53:50|1157.9|1140.1|1158.7|1140.9|1158.9|1141.1|1157.32|1139.52|27
1652194440000|2022-05-10 14:54:00|1158.75|1140.95|1163.27|1145.47|1163.27|1145.47|1158.7|1140.9|33
1652194450000|2022-05-10 14:54:10|1163.74|1145.94|1164.2|1146.4|1165.43|1147.63|1163.74|1145.94|32
1652194460000|2022-05-10 14:54:20|1164.03|1146.23|1162.65|1144.85|1164.4|1146.6|1162.5|1144.7|26
1652194470000|2022-05-10 14:54:30|1162.59|1144.79|1162.96|1145.16|1163.68|1145.88|1162.47|1144.67|25
1652194480000|2022-05-10 14:54:40|1162.89|1145.09|1162.3|1144.5|1163.32|1145.52|1162.3|1144.5|32
1652194490000|2022-05-10 14:54:50|1162.44|1144.64|1160.52|1142.72|1162.49|1144.69|1160.52|1142.72|19
1652194500000|2022-05-10 14:55:00|1160.37|1142.57|1159.39|1141.59|1160.49|1142.69|1158.43|1140.63|25
1652194510000|2022-05-10 14:55:10|1159.38|1141.58|1160.07|1142.27|1160.42|1142.62|1159.38|1141.58|24
1652194520000|2022-05-10 14:55:20|1159.97|1142.17|1157.29|1139.49|1159.97|1142.17|1157.29|1139.49|31
1652194530000|2022-05-10 14:55:30|1157.28|1139.48|1153.4|1135.6|1157.28|1139.48|1153.4|1135.6|38
1652194540000|2022-05-10 14:55:40|1153.42|1135.62|1153.32|1135.52|1153.75|1135.95|1152.69|1134.89|25
1652194550000|2022-05-10 14:55:50|1153.06|1135.26|1153.4|1135.6|1153.45|1135.65|1152.4|1134.6|18
1652194560000|2022-05-10 14:56:00|1153.27|1135.47|1153.4|1135.6|1153.62|1135.82|1151.48|1133.68|26
1652194570000|2022-05-10 14:56:10|1153.32|1135.52|1156.58|1138.78|1156.83|1139.03|1152.8|1135|33
1652194580000|2022-05-10 14:56:20|1156.51|1138.71|1155.79|1137.99|1156.52|1138.72|1154.37|1136.57|30
1652194590000|2022-05-10 14:56:30|1155.54|1137.74|1157.37|1139.57|1157.44|1139.64|1155.4|1137.6|25
1652194600000|2022-05-10 14:56:40|1157.23|1139.43|1158.48|1140.68|1158.83|1141.03|1157.23|1139.43|26
1652194610000|2022-05-10 14:56:50|1158.85|1141.05|1158.4|1140.6|1159.49|1141.69|1158.4|1140.6|11
1652194620000|2022-05-10 14:57:00|1158.78|1140.98|1158.4|1140.6|1160.05|1142.25|1158|1140.2|30
1652194630000|2022-05-10 14:57:10|1158.26|1140.46|1157.51|1139.71|1159.2|1141.4|1157.25|1139.45|30
1652194640000|2022-05-10 14:57:20|1157.54|1139.74|1157.81|1140.01|1158.6|1140.8|1157.12|1139.32|32
1652194650000|2022-05-10 14:57:30|1158.25|1140.45|1157.32|1139.52|1158.4|1140.6|1156.52|1138.72|29
1652194660000|2022-05-10 14:57:40|1157.35|1139.55|1158.35|1140.55|1158.35|1140.55|1157.14|1139.34|33
1652194670000|2022-05-10 14:57:50|1158.51|1140.71|1160.75|1142.95|1161.16|1143.36|1158.51|1140.71|25
1652194680000|2022-05-10 14:58:00|1160.95|1143.15|1162.36|1144.56|1162.66|1144.86|1160.95|1143.15|22
1652194690000|2022-05-10 14:58:10|1162.35|1144.55|1163.4|1145.6|1163.4|1145.6|1162.03|1144.23|23
1652194700000|2022-05-10 14:58:20|1163.27|1145.47|1161.13|1143.33|1163.4|1145.6|1161.13|1143.33|24
1652194710000|2022-05-10 14:58:30|1161.19|1143.39|1163.35|1145.55|1163.4|1145.6|1161.19|1143.39|36
1652194720000|2022-05-10 14:58:40|1163.42|1145.62|1162.7|1144.9|1163.46|1145.66|1162.45|1144.65|24
1652194730000|2022-05-10 14:58:50|1162.75|1144.95|1161.2|1143.4|1162.75|1144.95|1160.72|1142.92|19
1652194740000|2022-05-10 14:59:00|1161.25|1143.45|1159.36|1141.56|1161.42|1143.62|1159.36|1141.56|27
1652194750000|2022-05-10 14:59:10|1158.71|1140.91|1156.42|1138.62|1158.71|1140.91|1156.3|1138.5|33
1652194760000|2022-05-10 14:59:20|1156.4|1138.6|1154.5|1136.7|1156.4|1138.6|1154.3|1136.5|37
1652194770000|2022-05-10 14:59:30|1154.33|1136.53|1153.34|1135.54|1154.39|1136.59|1153.3|1135.5|18
1652194780000|2022-05-10 14:59:40|1153.49|1135.69|1155.4|1137.6|1155.63|1137.83|1153.4|1135.6|28
1652194790000|2022-05-10 14:59:50|1155.3|1137.5|1155.3|1137.5|1155.52|1137.72|1154.9|1137.1|11
1652194800000|2022-05-10 15:00:00|1155.4|1137.6|1157.75|1139.95|1157.98|1140.18|1154.4|1136.6|19
1652194810000|2022-05-10 15:00:10|1157.69|1139.89|1155.93|1138.13|1158.46|1140.66|1155.93|1138.13|30
1652194820000|2022-05-10 15:00:20|1155.9|1138.1|1154.56|1136.76|1156.4|1138.6|1154.49|1136.69|27
1652194830000|2022-05-10 15:00:30|1154.49|1136.69|1154.9|1137.1|1154.9|1137.1|1153.31|1135.51|23
1652194840000|2022-05-10 15:00:40|1155.4|1137.6|1157.4|1139.6|1158.62|1140.82|1155.36|1137.56|32
1652194850000|2022-05-10 15:00:50|1158.32|1140.52|1159.38|1141.58|1160.1|1142.3|1158.19|1140.39|27
1652194860000|2022-05-10 15:01:00|1158.5|1140.7|1162.8|1145|1163.05|1145.25|1158.5|1140.7|32
1652194870000|2022-05-10 15:01:10|1162.47|1144.67|1160.4|1142.6|1162.48|1144.68|1159.9|1142.1|30
1652194880000|2022-05-10 15:01:20|1160.31|1142.51|1158.4|1140.6|1160.4|1142.6|1158.28|1140.48|19
1652194890000|2022-05-10 15:01:30|1158.71|1140.91|1161|1143.2|1161.4|1143.6|1158.71|1140.91|29
1652194900000|2022-05-10 15:01:40|1161.31|1143.51|1161.55|1143.75|1162.59|1144.79|1161.31|1143.51|23
1652194910000|2022-05-10 15:01:50|1161.54|1143.74|1158.57|1140.77|1161.58|1143.78|1158.52|1140.72|30
1652194920000|2022-05-10 15:02:00|1158.5|1140.7|1160.4|1142.6|1161.05|1143.25|1158.5|1140.7|20
1652194930000|2022-05-10 15:02:10|1160.9|1143.1|1161.9|1144.1|1162.4|1144.6|1160.9|1143.1|27
1652194940000|2022-05-10 15:02:20|1162|1144.2|1166.22|1148.42|1166.4|1148.6|1162|1144.2|31
1652194950000|2022-05-10 15:02:30|1166.07|1148.27|1163.81|1146.01|1166.4|1148.6|1163.64|1145.84|28
1652194960000|2022-05-10 15:02:40|1164.34|1146.54|1164.71|1146.91|1164.71|1146.91|1163.4|1145.6|21
1652194970000|2022-05-10 15:02:50|1164.4|1146.6|1164.4|1146.6|1165.37|1147.57|1164.33|1146.53|27
1652194980000|2022-05-10 15:03:00|1164.05|1146.25|1163.19|1145.39|1164.32|1146.52|1162.4|1144.6|25
1652194990000|2022-05-10 15:03:10|1163.27|1145.47|1163.15|1145.35|1164.22|1146.42|1163|1145.2|33
1652195000000|2022-05-10 15:03:20|1163.41|1145.61|1159.65|1141.85|1163.41|1145.61|1159.64|1141.84|28
1652195010000|2022-05-10 15:03:30|1159.46|1141.66|1159.5|1141.7|1159.94|1142.14|1159.38|1141.58|21
1652195020000|2022-05-10 15:03:40|1159.37|1141.57|1157.38|1139.58|1159.37|1141.57|1157.2|1139.4|27
1652195030000|2022-05-10 15:03:50|1157.4|1139.6|1156.4|1138.6|1157.4|1139.6|1156.4|1138.6|16
1652195040000|2022-05-10 15:04:00|1156.38|1138.58|1154.4|1136.6|1156.38|1138.58|1154.4|1136.6|17
1652195050000|2022-05-10 15:04:10|1154.23|1136.43|1153.83|1136.03|1154.44|1136.64|1153.39|1135.59|27
1652195060000|2022-05-10 15:04:20|1153.75|1135.95|1152.4|1134.6|1153.75|1135.95|1152.08|1134.28|19
1652195070000|2022-05-10 15:04:30|1152.34|1134.54|1149.52|1131.72|1152.4|1134.6|1149.37|1131.57|23
1652195080000|2022-05-10 15:04:40|1150.4|1132.6|1150.68|1132.88|1151.32|1133.52|1150.19|1132.39|23
1652195090000|2022-05-10 15:04:50|1150.4|1132.6|1154.06|1136.26|1154.4|1136.6|1150.25|1132.45|33
1652195100000|2022-05-10 15:05:00|1154.42|1136.62|1153.22|1135.42|1154.42|1136.62|1153.22|1135.42|24
1652195110000|2022-05-10 15:05:10|1153.28|1135.48|1152.82|1135.02|1153.56|1135.76|1151.85|1134.05|25
1652195120000|2022-05-10 15:05:20|1152.9|1135.1|1150.49|1132.69|1153.4|1135.6|1150.49|1132.69|26
1652195130000|2022-05-10 15:05:30|1150.34|1132.54|1147.62|1129.82|1150.34|1132.54|1147.62|1129.82|27
1652195140000|2022-05-10 15:05:40|1147.29|1129.49|1144.46|1126.66|1147.29|1129.49|1144.46|1126.66|34
1652195150000|2022-05-10 15:05:50|1144.51|1126.71|1146.31|1128.51|1146.36|1128.56|1143.36|1125.56|34
1652195160000|2022-05-10 15:06:00|1146.32|1128.52|1144.49|1126.69|1146.42|1128.62|1144.44|1126.64|32
1652195170000|2022-05-10 15:06:10|1144.48|1126.68|1144.49|1126.69|1145.34|1127.54|1144.12|1126.32|32
1652195180000|2022-05-10 15:06:20|1144.5|1126.7|1147.04|1129.24|1147.13|1129.33|1144.5|1126.7|34
1652195190000|2022-05-10 15:06:30|1147.19|1129.39|1147.82|1130.02|1149.32|1131.52|1146.97|1129.17|34
1652195200000|2022-05-10 15:06:40|1147.66|1129.86|1146.49|1128.69|1148.22|1130.42|1146.35|1128.55|31
1652195210000|2022-05-10 15:06:50|1146.97|1129.17|1147.25|1129.45|1147.55|1129.75|1146.97|1129.17|30
1652195220000|2022-05-10 15:07:00|1147.33|1129.53|1151.02|1133.22|1151.28|1133.48|1147.26|1129.46|30
1652195230000|2022-05-10 15:07:10|1151.19|1133.39|1150.92|1133.12|1152.23|1134.43|1150.3|1132.5|34
1652195240000|2022-05-10 15:07:20|1151.07|1133.27|1152.04|1134.24|1153.05|1135.25|1151.07|1133.27|32
1652195250000|2022-05-10 15:07:30|1152.02|1134.22|1150.57|1132.77|1152.11|1134.31|1150.23|1132.43|30
1652195260000|2022-05-10 15:07:40|1151.04|1133.24|1150.4|1132.6|1151.33|1133.53|1149.74|1131.94|29
1652195270000|2022-05-10 15:07:50|1149.87|1132.07|1147.36|1129.56|1149.87|1132.07|1147.22|1129.42|31
1652195280000|2022-05-10 15:08:00|1147.38|1129.58|1148.19|1130.39|1148.53|1130.73|1147.22|1129.42|33
1652195290000|2022-05-10 15:08:10|1148.2|1130.4|1149.35|1131.55|1150.09|1132.29|1148.19|1130.39|27
1652195300000|2022-05-10 15:08:20|1149.34|1131.54|1150.4|1132.6|1150.4|1132.6|1149.34|1131.54|26
1652195310000|2022-05-10 15:08:30|1150.8|1133|1150.4|1132.6|1151.18|1133.38|1150.4|1132.6|8
1652195320000|2022-05-10 15:08:40|1150.28|1132.48|1150.8|1133|1150.84|1133.04|1150.23|1132.43|17
1652195330000|2022-05-10 15:08:50|1151.35|1133.55|1148.58|1130.78|1151.36|1133.56|1148.58|1130.78|30
1652195340000|2022-05-10 15:09:00|1148.42|1130.62|1148.47|1130.67|1149.33|1131.53|1147.93|1130.13|28
1652195350000|2022-05-10 15:09:10|1148.44|1130.64|1150.96|1133.16|1152.28|1134.48|1148.44|1130.64|33
1652195360000|2022-05-10 15:09:20|1150.9|1133.1|1148.45|1130.65|1150.9|1133.1|1148.45|1130.65|33
1652195370000|2022-05-10 15:09:30|1148.11|1130.31|1147.26|1129.46|1148.45|1130.65|1147.16|1129.36|25
1652195380000|2022-05-10 15:09:40|1147.2|1129.4|1144.57|1126.77|1147.2|1129.4|1144.57|1126.77|29
1652195390000|2022-05-10 15:09:50|1144.5|1126.7|1143.46|1125.66|1144.55|1126.75|1143.46|1125.66|33
1652195400000|2022-05-10 15:10:00|1143.66|1125.86|1143.77|1125.97|1143.82|1126.02|1142.53|1124.73|23
1652195410000|2022-05-10 15:10:10|1143.83|1126.03|1140.53|1122.73|1144|1126.2|1140.53|1122.73|38
1652195420000|2022-05-10 15:10:20|1140.51|1122.71|1141.11|1123.31|1141.36|1123.56|1140.4|1122.6|24
1652195430000|2022-05-10 15:10:30|1141.28|1123.48|1140.13|1122.33|1141.37|1123.57|1139.34|1121.54|31
1652195440000|2022-05-10 15:10:40|1140.24|1122.44|1140.62|1122.82|1141.28|1123.48|1140.24|1122.44|20
1652195450000|2022-05-10 15:10:50|1140.94|1123.14|1143.24|1125.44|1143.24|1125.44|1139.3|1121.5|33
1652195460000|2022-05-10 15:11:00|1143.37|1125.57|1147.12|1129.32|1147.12|1129.32|1143.29|1125.49|36
1652195470000|2022-05-10 15:11:10|1147.25|1129.45|1146.8|1129|1149.08|1131.28|1146.8|1129|34
1652195480000|2022-05-10 15:11:20|1147.32|1129.52|1146.98|1129.18|1148.4|1130.6|1146.98|1129.18|33
1652195490000|2022-05-10 15:11:30|1146.88|1129.08|1146.19|1128.39|1147.24|1129.44|1145.42|1127.62|28
1652195500000|2022-05-10 15:11:40|1146.23|1128.43|1144.61|1126.81|1146.23|1128.43|1144.39|1126.59|32
1652195510000|2022-05-10 15:11:50|1144.59|1126.79|1145.7|1127.9|1146.33|1128.53|1144.59|1126.79|33
1652195520000|2022-05-10 15:12:00|1145.67|1127.87|1146.28|1128.48|1147.16|1129.36|1145.62|1127.82|32
1652195530000|2022-05-10 15:12:10|1146.29|1128.49|1147.91|1130.11|1148.03|1130.23|1146.29|1128.49|32
1652195540000|2022-05-10 15:12:20|1147.85|1130.05|1146.4|1128.6|1147.85|1130.05|1145.92|1128.12|36
1652195550000|2022-05-10 15:12:30|1146.28|1128.48|1147.31|1129.51|1148.26|1130.46|1145.66|1127.86|29
1652195560000|2022-05-10 15:12:40|1146.97|1129.17|1152.25|1134.45|1152.25|1134.45|1146.66|1128.86|34
1652195570000|2022-05-10 15:12:50|1151.99|1134.19|1152.32|1134.52|1152.4|1134.6|1151.3|1133.5|19
1652195580000|2022-05-10 15:13:00|1152.76|1134.96|1152.78|1134.98|1153.03|1135.23|1151.55|1133.75|19
1652195590000|2022-05-10 15:13:10|1152.68|1134.88|1150.87|1133.07|1153.32|1135.52|1150.75|1132.95|29
1652195600000|2022-05-10 15:13:20|1151.34|1133.54|1150.15|1132.35|1151.34|1133.54|1149.47|1131.67|30
1652195610000|2022-05-10 15:13:30|1150.34|1132.54|1148.51|1130.71|1150.34|1132.54|1148.51|1130.71|20
1652195620000|2022-05-10 15:13:40|1148.66|1130.86|1149.61|1131.81|1149.61|1131.81|1148.66|1130.86|27
1652195630000|2022-05-10 15:13:50|1149.6|1131.8|1150.55|1132.75|1150.55|1132.75|1149.53|1131.73|19
1652195640000|2022-05-10 15:14:00|1150.51|1132.71|1149.47|1131.67|1150.51|1132.71|1149.38|1131.58|24
1652195650000|2022-05-10 15:14:10|1149.58|1131.78|1147.75|1129.95|1149.58|1131.78|1147.75|1129.95|13
1652195660000|2022-05-10 15:14:20|1147.41|1129.61|1145.4|1127.6|1147.41|1129.61|1145.4|1127.6|21
1652195670000|2022-05-10 15:14:30|1145.43|1127.63|1143.65|1125.85|1145.49|1127.69|1143.65|1125.85|18
1652195680000|2022-05-10 15:14:40|1144.28|1126.48|1143.4|1125.6|1144.4|1126.6|1142.78|1124.98|22
1652195690000|2022-05-10 15:14:50|1143.39|1125.59|1142.71|1124.91|1144.4|1126.6|1142.71|1124.91|22
1652195700000|2022-05-10 15:15:00|1142.62|1124.82|1144.96|1127.16|1145.02|1127.22|1141.78|1123.98|36
1652195710000|2022-05-10 15:15:10|1145.2|1127.4|1143.26|1125.46|1145.35|1127.55|1143.19|1125.39|38
1652195720000|2022-05-10 15:15:20|1143.29|1125.49|1144.28|1126.48|1144.34|1126.54|1142.52|1124.72|34
1652195730000|2022-05-10 15:15:30|1144.29|1126.49|1143.29|1125.49|1144.5|1126.7|1142.79|1124.99|31
1652195740000|2022-05-10 15:15:40|1143.28|1125.48|1141.76|1123.96|1143.42|1125.62|1141.47|1123.67|29
1652195750000|2022-05-10 15:15:50|1141.49|1123.69|1143.22|1125.42|1143.31|1125.51|1141.37|1123.57|30
1652195760000|2022-05-10 15:16:00|1143.18|1125.38|1146.06|1128.26|1146.06|1128.26|1142.84|1125.04|33
1652195770000|2022-05-10 15:16:10|1146.15|1128.35|1149.08|1131.28|1149.4|1131.6|1145.58|1127.78|33
1652195780000|2022-05-10 15:16:20|1149.06|1131.26|1145.26|1127.46|1149.06|1131.26|1145.26|1127.46|36
1652195790000|2022-05-10 15:16:30|1145.43|1127.63|1147.1|1129.3|1147.26|1129.46|1145.41|1127.61|32
1652195800000|2022-05-10 15:16:40|1147.14|1129.34|1147.2|1129.4|1147.32|1129.52|1146.34|1128.54|28
1652195810000|2022-05-10 15:16:50|1147.24|1129.44|1150.21|1132.41|1150.4|1132.6|1147.24|1129.44|32
1652195820000|2022-05-10 15:17:00|1150.68|1132.88|1151.4|1133.6|1152.93|1135.13|1150.68|1132.88|31
1652195830000|2022-05-10 15:17:10|1151.8|1134|1154.18|1136.38|1154.18|1136.38|1151.8|1134|18
1652195840000|2022-05-10 15:17:20|1153.75|1135.95|1154.57|1136.77|1155.73|1137.93|1153.7|1135.9|31
1652195850000|2022-05-10 15:17:30|1154.4|1136.6|1154.34|1136.54|1155.32|1137.52|1154.34|1136.54|20
1652195860000|2022-05-10 15:17:40|1153.95|1136.15|1152.42|1134.62|1153.95|1136.15|1152.42|1134.62|22
1652195870000|2022-05-10 15:17:50|1152.43|1134.63|1152.24|1134.44|1152.6|1134.8|1151.5|1133.7|28
1652195880000|2022-05-10 15:18:00|1152.19|1134.39|1155.13|1137.33|1155.13|1137.33|1151.9|1134.1|32
1652195890000|2022-05-10 15:18:10|1155.18|1137.38|1155.22|1137.42|1155.4|1137.6|1154.93|1137.13|25
1652195900000|2022-05-10 15:18:20|1154.9|1137.1|1154.98|1137.18|1154.98|1137.18|1154.27|1136.47|19
1652195910000|2022-05-10 15:18:30|1154.96|1137.16|1154.59|1136.79|1155.4|1137.6|1154.34|1136.54|17
1652195920000|2022-05-10 15:18:40|1155.4|1137.6|1154.39|1136.59|1155.4|1137.6|1154.39|1136.59|12
1652195930000|2022-05-10 15:18:50|1154.56|1136.76|1156.73|1138.93|1156.73|1138.93|1154.56|1136.76|17
1652195940000|2022-05-10 15:19:00|1156.7|1138.9|1158.04|1140.24|1158.4|1140.6|1156.4|1138.6|18
1652195950000|2022-05-10 15:19:10|1158.4|1140.6|1157.76|1139.96|1158.4|1140.6|1157.76|1139.96|19
1652195960000|2022-05-10 15:19:20|1157.3|1139.5|1157.9|1140.1|1158.32|1140.52|1156.9|1139.1|19
1652195970000|2022-05-10 15:19:30|1157.7|1139.9|1158.9|1141.1|1158.9|1141.1|1157.7|1139.9|7
1652195980000|2022-05-10 15:19:40|1158.4|1140.6|1159.33|1141.53|1160.4|1142.6|1158.36|1140.56|18
1652195990000|2022-05-10 15:19:50|1159.24|1141.44|1160.35|1142.55|1160.4|1142.6|1159.23|1141.43|12
1652196000000|2022-05-10 15:20:00|1160.38|1142.58|1161.59|1143.79|1161.59|1143.79|1160.38|1142.58|25
1652196010000|2022-05-10 15:20:10|1161.78|1143.98|1163.42|1145.62|1163.42|1145.62|1161.78|1143.98|22
1652196020000|2022-05-10 15:20:20|1163.9|1146.1|1161.98|1144.18|1164.9|1147.1|1161.98|1144.18|27
1652196030000|2022-05-10 15:20:30|1161.97|1144.17|1161.39|1143.59|1162.4|1144.6|1160.49|1142.69|32
1652196040000|2022-05-10 15:20:40|1161|1143.2|1160.34|1142.54|1161.32|1143.52|1159.75|1141.95|26
1652196050000|2022-05-10 15:20:50|1160.37|1142.57|1160.25|1142.45|1160.4|1142.6|1159.28|1141.48|30
1652196060000|2022-05-10 15:21:00|1160.35|1142.55|1159.35|1141.55|1160.86|1143.06|1159.35|1141.55|24
1652196070000|2022-05-10 15:21:10|1159.24|1141.44|1156.56|1138.76|1159.32|1141.52|1156.5|1138.7|26
1652196080000|2022-05-10 15:21:20|1156.85|1139.05|1157.45|1139.65|1158.3|1140.5|1156.4|1138.6|28
1652196090000|2022-05-10 15:21:30|1157.44|1139.64|1156.35|1138.55|1157.44|1139.64|1156.3|1138.5|19
1652196100000|2022-05-10 15:21:40|1156.36|1138.56|1156.1|1138.3|1157.85|1140.05|1156.1|1138.3|20
1652196110000|2022-05-10 15:21:50|1156.08|1138.28|1156.22|1138.42|1156.23|1138.43|1155.26|1137.46|17
1652196120000|2022-05-10 15:22:00|1156.23|1138.43|1157.36|1139.56|1157.36|1139.56|1155.29|1137.49|23
1652196130000|2022-05-10 15:22:10|1157.35|1139.55|1156.58|1138.78|1158.4|1140.6|1156.58|1138.78|20
1652196140000|2022-05-10 15:22:20|1156.32|1138.52|1156.4|1138.6|1156.4|1138.6|1155.28|1137.48|22
1652196150000|2022-05-10 15:22:30|1156.26|1138.46|1158.33|1140.53|1158.33|1140.53|1156.09|1138.29|33
1652196160000|2022-05-10 15:22:40|1158.32|1140.52|1157.14|1139.34|1158.4|1140.6|1156.72|1138.92|25
1652196170000|2022-05-10 15:22:50|1156.54|1138.74|1156.09|1138.29|1156.54|1138.74|1155.63|1137.83|19
1652196180000|2022-05-10 15:23:00|1155.93|1138.13|1157.4|1139.6|1158.22|1140.42|1155.93|1138.13|22
1652196190000|2022-05-10 15:23:10|1157.31|1139.51|1156.3|1138.5|1157.31|1139.51|1155.28|1137.48|29
1652196200000|2022-05-10 15:23:20|1156.31|1138.51|1154.27|1136.47|1156.41|1138.61|1154.27|1136.47|29
1652196210000|2022-05-10 15:23:30|1153.88|1136.08|1152.76|1134.96|1153.88|1136.08|1151.3|1133.5|36
1652196220000|2022-05-10 15:23:40|1152.71|1134.91|1152.22|1134.42|1152.72|1134.92|1151.4|1133.6|28
1652196230000|2022-05-10 15:23:50|1151.4|1133.6|1152.45|1134.65|1152.48|1134.68|1151.4|1133.6|12
1652196240000|2022-05-10 15:24:00|1152.96|1135.16|1152.9|1135.1|1154.34|1136.54|1152.3|1134.5|26
1652196250000|2022-05-10 15:24:10|1152.74|1134.94|1151.4|1133.6|1152.9|1135.1|1151.15|1133.35|27
1652196260000|2022-05-10 15:24:20|1151.46|1133.66|1149.45|1131.65|1151.75|1133.95|1149.45|1131.65|25
1652196270000|2022-05-10 15:24:30|1149.57|1131.77|1148.4|1130.6|1150.18|1132.38|1148.17|1130.37|23
1652196280000|2022-05-10 15:24:40|1148.52|1130.72|1147.6|1129.8|1148.94|1131.14|1147.41|1129.61|15
1652196290000|2022-05-10 15:24:50|1147.62|1129.82|1149.69|1131.89|1149.78|1131.98|1147.5|1129.7|28
1652196300000|2022-05-10 15:25:00|1150.05|1132.25|1149.73|1131.93|1150.32|1132.52|1148.64|1130.84|25
1652196310000|2022-05-10 15:25:10|1150.32|1132.52|1149.9|1132.1|1151.4|1133.6|1149.69|1131.89|28
1652196320000|2022-05-10 15:25:20|1149.92|1132.12|1150.46|1132.66|1151.71|1133.91|1149.92|1132.12|33
1652196330000|2022-05-10 15:25:30|1150.4|1132.6|1149.52|1131.72|1151.27|1133.47|1149.38|1131.58|25
1652196340000|2022-05-10 15:25:40|1148.65|1130.85|1147.41|1129.61|1148.76|1130.96|1147.12|1129.32|27
1652196350000|2022-05-10 15:25:50|1148.15|1130.35|1145.4|1127.6|1148.15|1130.35|1145.4|1127.6|20
1652196360000|2022-05-10 15:26:00|1145.41|1127.61|1147.21|1129.41|1147.32|1129.52|1145.4|1127.6|16
1652196370000|2022-05-10 15:26:10|1147.23|1129.43|1147.05|1129.25|1148.4|1130.6|1146.5|1128.7|23
1652196380000|2022-05-10 15:26:20|1146.67|1128.87|1147.23|1129.43|1147.23|1129.43|1146.6|1128.8|11
1652196390000|2022-05-10 15:26:30|1147.37|1129.57|1148.28|1130.48|1149.33|1131.53|1147.32|1129.52|25
1652196400000|2022-05-10 15:26:40|1148.26|1130.46|1147.34|1129.54|1148.32|1130.52|1146.85|1129.05|22
1652196410000|2022-05-10 15:26:50|1147.36|1129.56|1150.34|1132.54|1150.34|1132.54|1147.36|1129.56|30
1652196420000|2022-05-10 15:27:00|1150.24|1132.44|1152.89|1135.09|1152.89|1135.09|1150.24|1132.44|25
1652196430000|2022-05-10 15:27:10|1152.86|1135.06|1154|1136.2|1154.61|1136.81|1152.5|1134.7|32
1652196440000|2022-05-10 15:27:20|1153.36|1135.56|1156.21|1138.41|1156.4|1138.6|1153.3|1135.5|30
1652196450000|2022-05-10 15:27:30|1155.9|1138.1|1154.21|1136.41|1155.96|1138.16|1154.21|1136.41|20
1652196460000|2022-05-10 15:27:40|1153.74|1135.94|1153.75|1135.95|1154.4|1136.6|1153.7|1135.9|20
1652196470000|2022-05-10 15:27:50|1153.43|1135.63|1155.11|1137.31|1155.31|1137.51|1153.43|1135.63|21
1652196480000|2022-05-10 15:28:00|1155.25|1137.45|1154.93|1137.13|1155.43|1137.63|1154.39|1136.59|23
1652196490000|2022-05-10 15:28:10|1155.3|1137.5|1153.4|1135.6|1155.32|1137.52|1153.15|1135.35|19
1652196500000|2022-05-10 15:28:20|1152.9|1135.1|1149.58|1131.78|1152.9|1135.1|1149.54|1131.74|33
1652196510000|2022-05-10 15:28:30|1149.4|1131.6|1148.69|1130.89|1149.4|1131.6|1148.66|1130.86|26
1652196520000|2022-05-10 15:28:40|1148.52|1130.72|1146.26|1128.46|1148.52|1130.72|1146.26|1128.46|26
1652196530000|2022-05-10 15:28:50|1146.25|1128.45|1147.17|1129.37|1147.17|1129.37|1145.32|1127.52|23
1652196540000|2022-05-10 15:29:00|1147.29|1129.49|1148.38|1130.58|1148.4|1130.6|1147.29|1129.49|26
1652196550000|2022-05-10 15:29:10|1148.37|1130.57|1144.4|1126.6|1148.4|1130.6|1144.4|1126.6|28
1652196560000|2022-05-10 15:29:20|1144.33|1126.53|1148.25|1130.45|1148.25|1130.45|1143.41|1125.61|36
1652196570000|2022-05-10 15:29:30|1149.4|1131.6|1150.75|1132.95|1151.07|1133.27|1149.27|1131.47|30
1652196580000|2022-05-10 15:29:40|1151.2|1133.4|1154.61|1136.81|1154.62|1136.82|1151.1|1133.3|37
1652196590000|2022-05-10 15:29:50|1154.55|1136.75|1153.98|1136.18|1154.88|1137.08|1153.4|1135.6|25
1652196600000|2022-05-10 15:30:00|1153.99|1136.19|1153.93|1136.13|1154.16|1136.36|1153.24|1135.44|29
1652196610000|2022-05-10 15:30:10|1153.64|1135.84|1152.36|1134.56|1153.7|1135.9|1152.34|1134.54|22
1652196620000|2022-05-10 15:30:20|1152.31|1134.51|1154.49|1136.69|1154.5|1136.7|1151.89|1134.09|35
1652196630000|2022-05-10 15:30:30|1154.69|1136.89|1155.69|1137.89|1156.66|1138.86|1154.69|1136.89|34
1652196640000|2022-05-10 15:30:40|1156.19|1138.39|1155.21|1137.41|1156.3|1138.5|1154.49|1136.69|31
1652196650000|2022-05-10 15:30:50|1155.19|1137.39|1155.13|1137.33|1155.32|1137.52|1154.27|1136.47|33
1652196660000|2022-05-10 15:31:00|1154.97|1137.17|1153.49|1135.69|1155.27|1137.47|1153.48|1135.68|28
1652196670000|2022-05-10 15:31:10|1153.47|1135.67|1154.69|1136.89|1155.33|1137.53|1153.47|1135.67|33
1652196680000|2022-05-10 15:31:20|1154.72|1136.92|1156.23|1138.43|1156.35|1138.55|1154.39|1136.59|29
1652196690000|2022-05-10 15:31:30|1156.27|1138.47|1156.67|1138.87|1156.67|1138.87|1154.42|1136.62|31
1652196700000|2022-05-10 15:31:40|1156.9|1139.1|1158.63|1140.83|1159.21|1141.41|1156.83|1139.03|30
1652196710000|2022-05-10 15:31:50|1158.98|1141.18|1158.39|1140.59|1159.21|1141.41|1158.04|1140.24|21
1652196720000|2022-05-10 15:32:00|1158.33|1140.53|1158.4|1140.6|1158.4|1140.6|1157.6|1139.8|30
1652196730000|2022-05-10 15:32:10|1158.37|1140.57|1156.58|1138.78|1158.37|1140.57|1156.58|1138.78|28
1652196740000|2022-05-10 15:32:20|1156.4|1138.6|1156.05|1138.25|1157.37|1139.57|1155.99|1138.19|32
1652196750000|2022-05-10 15:32:30|1155.88|1138.08|1158.34|1140.54|1158.34|1140.54|1155.56|1137.76|32
1652196760000|2022-05-10 15:32:40|1158.62|1140.82|1161.04|1143.24|1161.39|1143.59|1158.62|1140.82|33
1652196770000|2022-05-10 15:32:50|1160.9|1143.1|1164.27|1146.47|1164.34|1146.54|1160.53|1142.73|34
1652196780000|2022-05-10 15:33:00|1163.92|1146.12|1163.45|1145.65|1163.93|1146.13|1163.22|1145.42|31
1652196790000|2022-05-10 15:33:10|1163.44|1145.64|1161.46|1143.66|1163.44|1145.64|1160.71|1142.91|34
1652196800000|2022-05-10 15:33:20|1161.45|1143.65|1160.96|1143.16|1161.48|1143.68|1160.68|1142.88|33
1652196810000|2022-05-10 15:33:30|1161.32|1143.52|1161.4|1143.6|1161.41|1143.61|1160.5|1142.7|31
1652196820000|2022-05-10 15:33:40|1161.36|1143.56|1161.89|1144.09|1161.89|1144.09|1160.73|1142.93|32
1652196830000|2022-05-10 15:33:50|1162.3|1144.5|1164.39|1146.59|1164.39|1146.59|1162.3|1144.5|26
1652196840000|2022-05-10 15:34:00|1164.48|1146.68|1168.38|1150.58|1168.4|1150.6|1164.48|1146.68|23
1652196850000|2022-05-10 15:34:10|1168.35|1150.55|1170.34|1152.54|1171.31|1153.51|1168.32|1150.52|38
1652196860000|2022-05-10 15:34:20|1170.44|1152.64|1173.4|1155.6|1173.4|1155.6|1170.36|1152.56|30
1652196870000|2022-05-10 15:34:30|1173.42|1155.62|1171.39|1153.59|1174.16|1156.36|1170.97|1153.17|33
1652196880000|2022-05-10 15:34:40|1171.47|1153.67|1172.8|1155|1173.24|1155.44|1171.07|1153.27|28
1652196890000|2022-05-10 15:34:50|1172.4|1154.6|1171.28|1153.48|1172.4|1154.6|1170.96|1153.16|29
1652196900000|2022-05-10 15:35:00|1171.35|1153.55|1174.7|1156.9|1174.7|1156.9|1171.09|1153.29|28
1652196910000|2022-05-10 15:35:10|1174.58|1156.78|1175.4|1157.6|1175.47|1157.67|1173.36|1155.56|34
1652196920000|2022-05-10 15:35:20|1175.82|1158.02|1178.34|1160.54|1178.37|1160.57|1175.82|1158.02|29
1652196930000|2022-05-10 15:35:30|1178.32|1160.52|1182.28|1164.48|1182.34|1164.54|1178.32|1160.52|30
1652196940000|2022-05-10 15:35:40|1182.27|1164.47|1181.26|1163.46|1183.15|1165.35|1181.26|1163.46|31
1652196950000|2022-05-10 15:35:50|1180.81|1163.01|1181.32|1163.52|1181.36|1163.56|1180.54|1162.74|31
1652196960000|2022-05-10 15:36:00|1181.31|1163.51|1181.26|1163.46|1181.31|1163.51|1179.73|1161.93|37
1652196970000|2022-05-10 15:36:10|1181.97|1164.17|1183.3|1165.5|1183.45|1165.65|1181.97|1164.17|35
1652196980000|2022-05-10 15:36:20|1183.44|1165.64|1185.3|1167.5|1185.3|1167.5|1183.43|1165.63|22
1652196990000|2022-05-10 15:36:30|1185.32|1167.52|1185.85|1168.05|1187.27|1169.47|1185.32|1167.52|36
1652197000000|2022-05-10 15:36:40|1185.84|1168.04|1186.96|1169.16|1186.96|1169.16|1185.84|1168.04|35
1652197010000|2022-05-10 15:36:50|1187.07|1169.27|1188.45|1170.65|1188.45|1170.65|1186.64|1168.84|32
1652197020000|2022-05-10 15:37:00|1188.53|1170.73|1190.05|1172.25|1190.05|1172.25|1188.11|1170.31|30
1652197030000|2022-05-10 15:37:10|1189.65|1171.85|1189.27|1171.47|1190.55|1172.75|1189|1171.2|30
1652197040000|2022-05-10 15:37:20|1189.37|1171.57|1191.37|1173.57|1191.89|1174.09|1189.35|1171.55|35
1652197050000|2022-05-10 15:37:30|1191.34|1173.54|1192.36|1174.56|1192.4|1174.6|1191.24|1173.44|29
1652197060000|2022-05-10 15:37:40|1192.37|1174.57|1194.28|1176.48|1194.28|1176.48|1192.27|1174.47|22
1652197070000|2022-05-10 15:37:50|1194.26|1176.46|1194.68|1176.88|1195.61|1177.81|1194.26|1176.46|33
1652197080000|2022-05-10 15:38:00|1194.67|1176.87|1193.03|1175.23|1194.67|1176.87|1192.97|1175.17|24
1652197090000|2022-05-10 15:38:10|1193.13|1175.33|1193.41|1175.61|1193.43|1175.63|1192.83|1175.03|24
1652197100000|2022-05-10 15:38:20|1193.4|1175.6|1190.22|1172.42|1193.4|1175.6|1190.22|1172.42|30
1652197110000|2022-05-10 15:38:30|1190.07|1172.27|1188.52|1170.72|1190.07|1172.27|1188.42|1170.62|25
1652197120000|2022-05-10 15:38:40|1188.47|1170.67|1187.43|1169.63|1188.47|1170.67|1187.41|1169.61|24
1652197130000|2022-05-10 15:38:50|1187.68|1169.88|1190.25|1172.45|1190.4|1172.6|1187.68|1169.88|26
1652197140000|2022-05-10 15:39:00|1190.3|1172.5|1192.61|1174.81|1192.68|1174.88|1190.3|1172.5|21
1652197150000|2022-05-10 15:39:10|1192.58|1174.78|1196.72|1178.92|1197.08|1179.28|1192.58|1174.78|32
1652197160000|2022-05-10 15:39:20|1196.82|1179.02|1197.57|1179.77|1198.86|1181.06|1196.82|1179.02|33
1652197170000|2022-05-10 15:39:30|1197.61|1179.81|1198.96|1181.16|1199.33|1181.53|1197.25|1179.45|33
1652197180000|2022-05-10 15:39:40|1198.9|1181.1|1198.79|1180.99|1199.4|1181.6|1197.94|1180.14|24
1652197190000|2022-05-10 15:39:50|1199.19|1181.39|1197.08|1179.28|1199.27|1181.47|1197.08|1179.28|30
1652197200000|2022-05-10 15:40:00|1197.01|1179.21|1192.33|1174.53|1197.01|1179.21|1192.33|1174.53|35
1652197210000|2022-05-10 15:40:10|1192.3|1174.5|1190.32|1172.52|1192.3|1174.5|1190.11|1172.31|30
1652197220000|2022-05-10 15:40:20|1190.67|1172.87|1193.4|1175.6|1194.16|1176.36|1190.67|1172.87|34
1652197230000|2022-05-10 15:40:30|1193.82|1176.02|1193.75|1175.95|1195.81|1178.01|1193.75|1175.95|30
1652197240000|2022-05-10 15:40:40|1193.03|1175.23|1192.44|1174.64|1193.43|1175.63|1192.44|1174.64|24
1652197250000|2022-05-10 15:40:50|1192.43|1174.63|1194.22|1176.42|1194.23|1176.43|1192.12|1174.32|25
1652197260000|2022-05-10 15:41:00|1194.13|1176.33|1191.35|1173.55|1194.39|1176.59|1190.61|1172.81|39
1652197270000|2022-05-10 15:41:10|1191.4|1173.6|1189.46|1171.66|1191.47|1173.67|1189.36|1171.56|31
1652197280000|2022-05-10 15:41:20|1189.36|1171.56|1187.74|1169.94|1190.05|1172.25|1187.74|1169.94|33
1652197290000|2022-05-10 15:41:30|1187.67|1169.87|1187.24|1169.44|1187.67|1169.87|1186.18|1168.38|33
1652197300000|2022-05-10 15:41:40|1187.23|1169.43|1184.96|1167.16|1187.49|1169.69|1184.96|1167.16|35
1652197310000|2022-05-10 15:41:50|1184.72|1166.92|1184.38|1166.58|1184.72|1166.92|1183.47|1165.67|35
1652197320000|2022-05-10 15:42:00|1184.4|1166.6|1181.58|1163.78|1184.4|1166.6|1181.58|1163.78|29
1652197330000|2022-05-10 15:42:10|1181.53|1163.73|1178.48|1160.68|1181.53|1163.73|1178.41|1160.61|36
1652197340000|2022-05-10 15:42:20|1178.43|1160.63|1180.38|1162.58|1180.45|1162.65|1178.35|1160.55|28
1652197350000|2022-05-10 15:42:30|1180.46|1162.66|1180.17|1162.37|1180.46|1162.66|1177.95|1160.15|36
1652197360000|2022-05-10 15:42:40|1180.06|1162.26|1180.79|1162.99|1180.94|1163.14|1180.01|1162.21|30
1652197370000|2022-05-10 15:42:50|1180.68|1162.88|1182.97|1165.17|1182.97|1165.17|1180.41|1162.61|36
1652197380000|2022-05-10 15:43:00|1182.95|1165.15|1184.35|1166.55|1184.93|1167.13|1182.95|1165.15|30
1652197390000|2022-05-10 15:43:10|1184.19|1166.39|1184.38|1166.58|1184.4|1166.6|1182.84|1165.04|36
1652197400000|2022-05-10 15:43:20|1184.29|1166.49|1186.9|1169.1|1186.97|1169.17|1183.49|1165.69|34
1652197410000|2022-05-10 15:43:30|1186.88|1169.08|1187.38|1169.58|1187.38|1169.58|1185.9|1168.1|35
1652197420000|2022-05-10 15:43:40|1187.43|1169.63|1188.4|1170.6|1188.41|1170.61|1187.43|1169.63|29
1652197430000|2022-05-10 15:43:50|1188.34|1170.54|1185.84|1168.04|1188.4|1170.6|1185.43|1167.63|32
1652197440000|2022-05-10 15:44:00|1185.89|1168.09|1186.48|1168.68|1186.48|1168.68|1184.97|1167.17|28
1652197450000|2022-05-10 15:44:10|1186.69|1168.89|1187.97|1170.17|1187.97|1170.17|1185.69|1167.89|33
1652197460000|2022-05-10 15:44:20|1187.96|1170.16|1185.55|1167.75|1188.43|1170.63|1185.55|1167.75|33
1652197470000|2022-05-10 15:44:30|1185.52|1167.72|1183.86|1166.06|1185.52|1167.72|1183.86|1166.06|33
1652197480000|2022-05-10 15:44:40|1183.82|1166.02|1186.53|1168.73|1186.53|1168.73|1183.78|1165.98|33
1652197490000|2022-05-10 15:44:50|1187.14|1169.34|1187.99|1170.19|1187.99|1170.19|1186.93|1169.13|29
1652197500000|2022-05-10 15:45:00|1187.95|1170.15|1187.52|1169.72|1188.99|1171.19|1187.2|1169.4|37
1652197510000|2022-05-10 15:45:10|1187.5|1169.7|1183.58|1165.78|1187.52|1169.72|1183.58|1165.78|33
1652197520000|2022-05-10 15:45:20|1183.41|1165.61|1184.3|1166.5|1184.31|1166.51|1182.5|1164.7|35
1652197530000|2022-05-10 15:45:30|1184.29|1166.49|1179.75|1161.95|1184.29|1166.49|1179.54|1161.74|36
1652197540000|2022-05-10 15:45:40|1179.52|1161.72|1178.44|1160.64|1179.52|1161.72|1178.43|1160.63|37
1652197550000|2022-05-10 15:45:50|1178.38|1160.58|1178.3|1160.5|1179.43|1161.63|1178|1160.2|34
1652197560000|2022-05-10 15:46:00|1178.07|1160.27|1178.12|1160.32|1178.36|1160.56|1177.25|1159.45|33
1652197570000|2022-05-10 15:46:10|1178.2|1160.4|1177.33|1159.53|1178.27|1160.47|1176.73|1158.93|32
1652197580000|2022-05-10 15:46:20|1177|1159.2|1174.31|1156.51|1177|1159.2|1174.1|1156.3|35
1652197590000|2022-05-10 15:46:30|1174.1|1156.3|1173.49|1155.69|1174.44|1156.64|1173.08|1155.28|34
1652197600000|2022-05-10 15:46:40|1173.5|1155.7|1176.79|1158.99|1176.79|1158.99|1173.5|1155.7|31
1652197610000|2022-05-10 15:46:50|1177.25|1159.45|1177.6|1159.8|1177.79|1159.99|1177.17|1159.37|29
1652197620000|2022-05-10 15:47:00|1177.53|1159.73|1178.35|1160.55|1178.35|1160.55|1177.35|1159.55|31
1652197630000|2022-05-10 15:47:10|1178.36|1160.56|1178.78|1160.98|1179.15|1161.35|1177.58|1159.78|29
1652197640000|2022-05-10 15:47:20|1178.79|1160.99|1180.8|1163|1182.8|1165|1178.79|1160.99|37
1652197650000|2022-05-10 15:47:30|1180.81|1163.01|1182.14|1164.34|1182.15|1164.35|1180.29|1162.49|33
1652197660000|2022-05-10 15:47:40|1182.4|1164.6|1182.3|1164.5|1183.35|1165.55|1182.26|1164.46|26
1652197670000|2022-05-10 15:47:50|1182.31|1164.51|1181.06|1163.26|1182.35|1164.55|1180.61|1162.81|29
1652197680000|2022-05-10 15:48:00|1180.7|1162.9|1177.75|1159.95|1180.79|1162.99|1177.75|1159.95|32
1652197690000|2022-05-10 15:48:10|1177.56|1159.76|1176.52|1158.72|1178.34|1160.54|1176.52|1158.72|27
1652197700000|2022-05-10 15:48:20|1176.65|1158.85|1178.21|1160.41|1178.27|1160.47|1175.92|1158.12|32
1652197710000|2022-05-10 15:48:30|1178.13|1160.33|1179.32|1161.52|1179.32|1161.52|1176.99|1159.19|34
1652197720000|2022-05-10 15:48:40|1179.31|1161.51|1179.65|1161.85|1180.6|1162.8|1179.31|1161.51|33
1652197730000|2022-05-10 15:48:50|1179.49|1161.69|1178.48|1160.68|1179.54|1161.74|1178.43|1160.63|34
1652197740000|2022-05-10 15:49:00|1178.47|1160.67|1180.31|1162.51|1180.36|1162.56|1177.5|1159.7|33
1652197750000|2022-05-10 15:49:10|1180.34|1162.54|1180.37|1162.57|1180.99|1163.19|1179.59|1161.79|39
1652197760000|2022-05-10 15:49:20|1180.5|1162.7|1180.31|1162.51|1180.98|1163.18|1179.81|1162.01|36
1652197770000|2022-05-10 15:49:30|1180.29|1162.49|1179.88|1162.08|1181.07|1163.27|1179.88|1162.08|27
1652197780000|2022-05-10 15:49:40|1179.84|1162.04|1178.58|1160.78|1179.84|1162.04|1177.93|1160.13|32
1652197790000|2022-05-10 15:49:50|1178.63|1160.83|1177.43|1159.63|1178.93|1161.13|1177.33|1159.53|28
1652197800000|2022-05-10 15:50:00|1177.42|1159.62|1177.65|1159.85|1178.15|1160.35|1177.07|1159.27|32
1652197810000|2022-05-10 15:50:10|1177.53|1159.73|1175.92|1158.12|1177.53|1159.73|1175.92|1158.12|24
1652197820000|2022-05-10 15:50:20|1175.9|1158.1|1174.1|1156.3|1175.91|1158.11|1174.1|1156.3|24
1652197830000|2022-05-10 15:50:30|1174.03|1156.23|1174.85|1157.05|1175.11|1157.31|1172.69|1154.89|34
1652197840000|2022-05-10 15:50:40|1174.95|1157.15|1173.76|1155.96|1175.26|1157.46|1173.32|1155.52|27
1652197850000|2022-05-10 15:50:50|1173.77|1155.97|1174.17|1156.37|1174.36|1156.56|1173.62|1155.82|32
1652197860000|2022-05-10 15:51:00|1174.12|1156.32|1173.05|1155.25|1174.12|1156.32|1172.95|1155.15|23
1652197870000|2022-05-10 15:51:10|1173.03|1155.23|1173.33|1155.53|1173.8|1156|1172.56|1154.76|22
1652197880000|2022-05-10 15:51:20|1173.2|1155.4|1174.22|1156.42|1174.29|1156.49|1173.02|1155.22|26
1652197890000|2022-05-10 15:51:30|1174.07|1156.27|1173.16|1155.36|1174.24|1156.44|1173.16|1155.36|26
1652197900000|2022-05-10 15:51:40|1172.87|1155.07|1170.45|1152.65|1173.31|1155.51|1170.45|1152.65|36
1652197910000|2022-05-10 15:51:50|1170.32|1152.52|1169.3|1151.5|1170.32|1152.52|1169.02|1151.22|33
1652197920000|2022-05-10 15:52:00|1169.31|1151.51|1168.62|1150.82|1169.53|1151.73|1168.61|1150.81|27
1652197930000|2022-05-10 15:52:10|1168.55|1150.75|1170.27|1152.47|1170.39|1152.59|1168.47|1150.67|27
1652197940000|2022-05-10 15:52:20|1170.28|1152.48|1173.35|1155.55|1173.35|1155.55|1170.28|1152.48|30
1652197950000|2022-05-10 15:52:30|1173.39|1155.59|1173.57|1155.77|1174.27|1156.47|1173.39|1155.59|28
1652197960000|2022-05-10 15:52:40|1173.56|1155.76|1172.82|1155.02|1173.56|1155.76|1172.5|1154.7|24
1652197970000|2022-05-10 15:52:50|1173.31|1155.51|1172.71|1154.91|1174.77|1156.97|1172.71|1154.91|34
1652197980000|2022-05-10 15:53:00|1172.97|1155.17|1175.18|1157.38|1175.18|1157.38|1172.81|1155.01|32
1652197990000|2022-05-10 15:53:10|1175.13|1157.33|1174.64|1156.84|1175.13|1157.33|1174.05|1156.25|22
1652198000000|2022-05-10 15:53:20|1174.7|1156.9|1175.49|1157.69|1175.49|1157.69|1174.53|1156.73|15
1652198010000|2022-05-10 15:53:30|1176.22|1158.42|1178.39|1160.59|1178.39|1160.59|1175.88|1158.08|28
1652198020000|2022-05-10 15:53:40|1178.78|1160.98|1178.5|1160.7|1179.4|1161.6|1178.43|1160.63|38
1652198030000|2022-05-10 15:53:50|1178.48|1160.68|1177.42|1159.62|1178.48|1160.68|1177.2|1159.4|29
1652198040000|2022-05-10 15:54:00|1177.4|1159.6|1176.27|1158.47|1177.4|1159.6|1175.69|1157.89|27
1652198050000|2022-05-10 15:54:10|1176.38|1158.58|1178.6|1160.8|1178.6|1160.8|1176.35|1158.55|29
1652198060000|2022-05-10 15:54:20|1178.59|1160.79|1179.91|1162.11|1179.91|1162.11|1178.46|1160.66|26
1652198070000|2022-05-10 15:54:30|1179.97|1162.17|1181.27|1163.47|1181.27|1163.47|1179.97|1162.17|17
1652198080000|2022-05-10 15:54:40|1181.28|1163.48|1182.32|1164.52|1182.32|1164.52|1180.57|1162.77|21
1652198090000|2022-05-10 15:54:50|1182.22|1164.42|1182.28|1164.48|1183.25|1165.45|1181.9|1164.1|24
1652198100000|2022-05-10 15:55:00|1181.8|1164|1180.31|1162.51|1182.4|1164.6|1180.31|1162.51|16
1652198110000|2022-05-10 15:55:10|1180.15|1162.35|1177.65|1159.85|1180.15|1162.35|1176.92|1159.12|31
1652198120000|2022-05-10 15:55:20|1177.12|1159.32|1176.38|1158.58|1177.12|1159.32|1175.83|1158.03|27
1652198130000|2022-05-10 15:55:30|1176.3|1158.5|1175.17|1157.37|1177|1159.2|1175.17|1157.37|19
1652198140000|2022-05-10 15:55:40|1175.2|1157.4|1174.4|1156.6|1175.6|1157.8|1174.37|1156.57|16
1652198150000|2022-05-10 15:55:50|1173.42|1155.62|1172.87|1155.07|1173.52|1155.72|1172.87|1155.07|26
1652198160000|2022-05-10 15:56:00|1173.17|1155.37|1172.45|1154.65|1173.4|1155.6|1170.69|1152.89|31
1652198170000|2022-05-10 15:56:10|1172.48|1154.68|1171.34|1153.54|1172.48|1154.68|1171.34|1153.54|21
1652198180000|2022-05-10 15:56:20|1170.68|1152.88|1170.1|1152.3|1170.68|1152.88|1170.05|1152.25|19
1652198190000|2022-05-10 15:56:30|1170.4|1152.6|1169.7|1151.9|1170.4|1152.6|1169.4|1151.6|13
1652198200000|2022-05-10 15:56:40|1169.1|1151.3|1168.29|1150.49|1169.1|1151.3|1168.06|1150.26|13
1652198210000|2022-05-10 15:56:50|1168.4|1150.6|1167.26|1149.46|1168.4|1150.6|1166.61|1148.81|24
1652198220000|2022-05-10 15:57:00|1167.29|1149.49|1169.34|1151.54|1169.4|1151.6|1167.29|1149.49|21
1652198230000|2022-05-10 15:57:10|1169.36|1151.56|1170.4|1152.6|1170.4|1152.6|1169.15|1151.35|17
1652198240000|2022-05-10 15:57:20|1170.08|1152.28|1172.64|1154.84|1172.64|1154.84|1170.08|1152.28|27
1652198250000|2022-05-10 15:57:30|1172.56|1154.76|1173.33|1155.53|1173.45|1155.65|1172.36|1154.56|21
1652198260000|2022-05-10 15:57:40|1173.31|1155.51|1174.15|1156.35|1174.9|1157.1|1173.31|1155.51|16
1652198270000|2022-05-10 15:57:50|1173.96|1156.16|1174.36|1156.56|1175.18|1157.38|1173.12|1155.32|25
1652198280000|2022-05-10 15:58:00|1174.91|1157.11|1177.4|1159.6|1177.7|1159.9|1174.91|1157.11|27
1652198290000|2022-05-10 15:58:10|1177.65|1159.85|1178.59|1160.79|1178.59|1160.79|1177.65|1159.85|12
1652198300000|2022-05-10 15:58:20|1178.84|1161.04|1180.15|1162.35|1180.4|1162.6|1178.4|1160.6|24
1652198310000|2022-05-10 15:58:30|1180.4|1162.6|1180.24|1162.44|1180.48|1162.68|1179.77|1161.97|17
1652198320000|2022-05-10 15:58:40|1180.25|1162.45|1178.4|1160.6|1180.26|1162.46|1178.4|1160.6|23
1652198330000|2022-05-10 15:58:50|1178.36|1160.56|1181.4|1163.6|1181.4|1163.6|1178.36|1160.56|24
1652198340000|2022-05-10 15:59:00|1181.59|1163.79|1180.4|1162.6|1183.1|1165.3|1179.4|1161.6|28
1652198350000|2022-05-10 15:59:10|1180.9|1163.1|1179.2|1161.4|1181.4|1163.6|1178.53|1160.73|28
1652198360000|2022-05-10 15:59:20|1178.66|1160.86|1178.32|1160.52|1178.66|1160.86|1178.21|1160.41|16
1652198370000|2022-05-10 15:59:30|1178.65|1160.85|1176.82|1159.02|1178.65|1160.85|1176.64|1158.84|19
1652198380000|2022-05-10 15:59:40|1176.88|1159.08|1175.4|1157.6|1176.88|1159.08|1175.15|1157.35|27
1652198390000|2022-05-10 15:59:50|1175.35|1157.55|1177.3|1159.5|1177.38|1159.58|1175.35|1157.55|22
1652198400000|2022-05-10 16:00:00|1177.38|1159.58|1177.4|1159.6|1178.34|1160.54|1177.35|1159.55|22
1652198410000|2022-05-10 16:00:10|1177.61|1159.81|1177.09|1159.29|1177.71|1159.91|1176.68|1158.88|22
1652198420000|2022-05-10 16:00:20|1177.01|1159.21|1179.28|1161.48|1180.4|1162.6|1176.9|1159.1|29
1652198430000|2022-05-10 16:00:30|1179.53|1161.73|1175.56|1157.76|1179.53|1161.73|1175.4|1157.6|24
1652198440000|2022-05-10 16:00:40|1175.58|1157.78|1179.15|1161.35|1179.15|1161.35|1175.4|1157.6|34
1652198450000|2022-05-10 16:00:50|1179.21|1161.41|1179.13|1161.33|1180.25|1162.45|1178.73|1160.93|32
1652198460000|2022-05-10 16:01:00|1179.3|1161.5|1181.32|1163.52|1181.32|1163.52|1179.02|1161.22|29
1652198470000|2022-05-10 16:01:10|1181.34|1163.54|1183.41|1165.61|1183.41|1165.61|1181.34|1163.54|31
1652198480000|2022-05-10 16:01:20|1183.4|1165.6|1185.4|1167.6|1185.41|1167.61|1183.4|1165.6|20
1652198490000|2022-05-10 16:01:30|1185.39|1167.59|1185.17|1167.37|1185.43|1167.63|1184.68|1166.88|16
1652198500000|2022-05-10 16:01:40|1185.42|1167.62|1184.32|1166.52|1185.42|1167.62|1183.34|1165.54|26
1652198510000|2022-05-10 16:01:50|1183.9|1166.1|1184.18|1166.38|1184.37|1166.57|1182.4|1164.6|32
1652198520000|2022-05-10 16:02:00|1184.29|1166.49|1182.4|1164.6|1184.29|1166.49|1182.25|1164.45|24
1652198530000|2022-05-10 16:02:10|1182.35|1164.55|1182.4|1164.6|1182.4|1164.6|1181.8|1164|14
1652198540000|2022-05-10 16:02:20|1182.6|1164.8|1180|1162.2|1183.32|1165.52|1179.53|1161.73|34
1652198550000|2022-05-10 16:02:30|1180.34|1162.54|1177.44|1159.64|1180.34|1162.54|1177.23|1159.43|31
1652198560000|2022-05-10 16:02:40|1177.47|1159.67|1175.65|1157.85|1177.47|1159.67|1175.58|1157.78|25
1652198570000|2022-05-10 16:02:50|1175.54|1157.74|1177.36|1159.56|1177.37|1159.57|1174.62|1156.82|28
1652198580000|2022-05-10 16:03:00|1177.51|1159.71|1179.8|1162|1179.98|1162.18|1177.4|1159.6|22
1652198590000|2022-05-10 16:03:10|1179.69|1161.89|1177.15|1159.35|1179.69|1161.89|1177.15|1159.35|21
1652198600000|2022-05-10 16:03:20|1176.95|1159.15|1180.18|1162.38|1180.18|1162.38|1176.95|1159.15|24
1652198610000|2022-05-10 16:03:30|1180.17|1162.37|1181.9|1164.1|1182.43|1164.63|1179.4|1161.6|32
1652198620000|2022-05-10 16:03:40|1182.4|1164.6|1182.4|1164.6|1183.4|1165.6|1182.18|1164.38|19
1652198630000|2022-05-10 16:03:50|1182.82|1165.02|1183.4|1165.6|1183.4|1165.6|1182.33|1164.53|28
1652198640000|2022-05-10 16:04:00|1183.32|1165.52|1180.4|1162.6|1183.4|1165.6|1180.4|1162.6|23
1652198650000|2022-05-10 16:04:10|1180.69|1162.89|1181.1|1163.3|1181.31|1163.51|1180.69|1162.89|20
1652198660000|2022-05-10 16:04:20|1181.09|1163.29|1183.14|1165.34|1183.9|1166.1|1181.09|1163.29|33
1652198670000|2022-05-10 16:04:30|1183.73|1165.93|1184.48|1166.68|1184.54|1166.74|1183.73|1165.93|18
1652198680000|2022-05-10 16:04:40|1184.38|1166.58|1184|1166.2|1184.42|1166.62|1183.9|1166.1|23
1652198690000|2022-05-10 16:04:50|1184.36|1166.56|1184.47|1166.67|1184.5|1166.7|1184.26|1166.46|11
1652198700000|2022-05-10 16:05:00|1184.51|1166.71|1186.35|1168.55|1186.35|1168.55|1184.51|1166.71|23
1652198710000|2022-05-10 16:05:10|1186.4|1168.6|1183.07|1165.27|1186.4|1168.6|1182.35|1164.55|27
1652198720000|2022-05-10 16:05:20|1182.64|1164.84|1181.4|1163.6|1182.67|1164.87|1180.4|1162.6|26
1652198730000|2022-05-10 16:05:30|1181.45|1163.65|1182.18|1164.38|1182.4|1164.6|1181.18|1163.38|15
1652198740000|2022-05-10 16:05:40|1181.93|1164.13|1180.44|1162.64|1182.45|1164.65|1180.14|1162.34|19
1652198750000|2022-05-10 16:05:50|1180.5|1162.7|1179.4|1161.6|1180.5|1162.7|1179.4|1161.6|14
1652198760000|2022-05-10 16:06:00|1180.15|1162.35|1179.24|1161.44|1180.15|1162.35|1179.24|1161.44|22
1652198770000|2022-05-10 16:06:10|1179.31|1161.51|1179.37|1161.57|1179.4|1161.6|1178.24|1160.44|17
1652198780000|2022-05-10 16:06:20|1179.35|1161.55|1180.27|1162.47|1180.97|1163.17|1179.34|1161.54|28
1652198790000|2022-05-10 16:06:30|1180.28|1162.48|1179.4|1161.6|1180.28|1162.48|1179.22|1161.42|24
1652198800000|2022-05-10 16:06:40|1179.28|1161.48|1179.56|1161.76|1180.4|1162.6|1179.28|1161.48|17
1652198810000|2022-05-10 16:06:50|1179.36|1161.56|1179.4|1161.6|1180.4|1162.6|1177.84|1160.04|28
1652198820000|2022-05-10 16:07:00|1179.37|1161.57|1175.36|1157.56|1179.42|1161.62|1175.3|1157.5|34
1652198830000|2022-05-10 16:07:10|1175.86|1158.06|1175.4|1157.6|1176.4|1158.6|1175.4|1157.6|15
1652198840000|2022-05-10 16:07:20|1175.96|1158.16|1178.66|1160.86|1178.69|1160.89|1175.78|1157.98|27
1652198850000|2022-05-10 16:07:30|1178.68|1160.88|1180.15|1162.35|1181.1|1163.3|1178.68|1160.88|29
1652198860000|2022-05-10 16:07:40|1179.4|1161.6|1177.4|1159.6|1179.64|1161.84|1177.4|1159.6|25
1652198870000|2022-05-10 16:07:50|1177.36|1159.56|1177.4|1159.6|1177.4|1159.6|1176.68|1158.88|15
1652198880000|2022-05-10 16:08:00|1177.38|1159.58|1176.31|1158.51|1177.4|1159.6|1176.31|1158.51|16
1652198890000|2022-05-10 16:08:10|1176.37|1158.57|1175.4|1157.6|1176.37|1158.57|1174.69|1156.89|28
1652198900000|2022-05-10 16:08:20|1175.49|1157.69|1175.4|1157.6|1175.49|1157.69|1175|1157.2|15
1652198910000|2022-05-10 16:08:30|1175.35|1157.55|1176.26|1158.46|1176.5|1158.7|1175.35|1157.55|13
1652198920000|2022-05-10 16:08:40|1176.25|1158.45|1175.4|1157.6|1176.3|1158.5|1175.4|1157.6|13
1652198930000|2022-05-10 16:08:50|1175.33|1157.53|1173.93|1156.13|1176.4|1158.6|1173.93|1156.13|25
1652198940000|2022-05-10 16:09:00|1173.55|1155.75|1173.32|1155.52|1173.55|1155.75|1172.54|1154.74|17
1652198950000|2022-05-10 16:09:10|1172.9|1155.1|1170.78|1152.98|1173.18|1155.38|1170.64|1152.84|26
1652198960000|2022-05-10 16:09:20|1170.64|1152.84|1170.4|1152.6|1171.32|1153.52|1170.21|1152.41|27
1652198970000|2022-05-10 16:09:30|1170.34|1152.54|1170.4|1152.6|1170.4|1152.6|1168.64|1150.84|26
1652198980000|2022-05-10 16:09:40|1170.19|1152.39|1167.35|1149.55|1170.19|1152.39|1167.28|1149.48|20
1652198990000|2022-05-10 16:09:50|1167.36|1149.56|1166.5|1148.7|1168.4|1150.6|1166.5|1148.7|23
1652199000000|2022-05-10 16:10:00|1166.57|1148.77|1168.4|1150.6|1168.4|1150.6|1166.57|1148.77|24
1652199010000|2022-05-10 16:10:10|1168.3|1150.5|1167.39|1149.59|1168.4|1150.6|1167.3|1149.5|13
1652199020000|2022-05-10 16:10:20|1167.3|1149.5|1164.95|1147.15|1167.36|1149.56|1164.95|1147.15|23
1652199030000|2022-05-10 16:10:30|1164.35|1146.55|1164.36|1146.56|1165.34|1147.54|1164.23|1146.43|26
1652199040000|2022-05-10 16:10:40|1164.41|1146.61|1162.1|1144.3|1164.41|1146.61|1162.1|1144.3|23
1652199050000|2022-05-10 16:10:50|1161.45|1143.65|1162.28|1144.48|1162.4|1144.6|1160.7|1142.9|26
1652199060000|2022-05-10 16:11:00|1162.17|1144.37|1162.9|1145.1|1163.4|1145.6|1161.9|1144.1|26
1652199070000|2022-05-10 16:11:10|1162.69|1144.89|1163.7|1145.9|1163.72|1145.92|1162.69|1144.89|10
1652199080000|2022-05-10 16:11:20|1163.4|1145.6|1163.65|1145.85|1164.4|1146.6|1163.33|1145.53|18
1652199090000|2022-05-10 16:11:30|1163.4|1145.6|1163.4|1145.6|1163.45|1145.65|1162.95|1145.15|10
1652199100000|2022-05-10 16:11:40|1163.64|1145.84|1167.34|1149.54|1167.4|1149.6|1163.4|1145.6|24
1652199110000|2022-05-10 16:11:50|1167.4|1149.6|1168.4|1150.6|1168.4|1150.6|1166.55|1148.75|13
1652199120000|2022-05-10 16:12:00|1168.9|1151.1|1171.4|1153.6|1171.4|1153.6|1168.9|1151.1|31
1652199130000|2022-05-10 16:12:10|1171.84|1154.04|1169.4|1151.6|1171.86|1154.06|1169.4|1151.6|23
1652199140000|2022-05-10 16:12:20|1169.41|1151.61|1168.11|1150.31|1169.41|1151.61|1168.08|1150.28|28
1652199150000|2022-05-10 16:12:30|1168.02|1150.22|1166.65|1148.85|1168.4|1150.6|1166.31|1148.51|26
1652199160000|2022-05-10 16:12:40|1166.33|1148.53|1171.07|1153.27|1171.17|1153.37|1166.33|1148.53|22
1652199170000|2022-05-10 16:12:50|1170.97|1153.17|1172.35|1154.55|1172.35|1154.55|1170.32|1152.52|31
1652199180000|2022-05-10 16:13:00|1172.29|1154.49|1175.34|1157.54|1175.43|1157.63|1172.29|1154.49|37
1652199190000|2022-05-10 16:13:10|1175.35|1157.55|1176.24|1158.44|1176.4|1158.6|1175.21|1157.41|31
1652199200000|2022-05-10 16:13:20|1175.54|1157.74|1174.32|1156.52|1175.54|1157.74|1174.19|1156.39|26
1652199210000|2022-05-10 16:13:30|1174.4|1156.6|1175.4|1157.6|1175.4|1157.6|1174.4|1156.6|17
1652199220000|2022-05-10 16:13:40|1175.55|1157.75|1177.26|1159.46|1177.26|1159.46|1175.5|1157.7|17
1652199230000|2022-05-10 16:13:50|1177.36|1159.56|1177.34|1159.54|1177.59|1159.79|1176.99|1159.19|22
1652199240000|2022-05-10 16:14:00|1177.4|1159.6|1177.26|1159.46|1177.45|1159.65|1177|1159.2|30
1652199250000|2022-05-10 16:14:10|1177.34|1159.54|1176.07|1158.27|1177.34|1159.54|1175.28|1157.48|32
1652199260000|2022-05-10 16:14:20|1176.09|1158.29|1175.35|1157.55|1176.13|1158.33|1175.07|1157.27|24
1652199270000|2022-05-10 16:14:30|1175.55|1157.75|1176.67|1158.87|1177.12|1159.32|1175.55|1157.75|30
1652199280000|2022-05-10 16:14:40|1176.64|1158.84|1173.93|1156.13|1176.64|1158.84|1173.93|1156.13|23
1652199290000|2022-05-10 16:14:50|1173.72|1155.92|1173.43|1155.63|1173.78|1155.98|1172.37|1154.57|36
1652199300000|2022-05-10 16:15:00|1173.41|1155.61|1174.23|1156.43|1174.33|1156.53|1173.25|1155.45|23
1652199310000|2022-05-10 16:15:10|1174.19|1156.39|1175.38|1157.58|1175.47|1157.67|1174.19|1156.39|23
1652199320000|2022-05-10 16:15:20|1175.64|1157.84|1176.81|1159.01|1176.9|1159.1|1175.4|1157.6|17
1652199330000|2022-05-10 16:15:30|1177.31|1159.51|1178.4|1160.6|1178.4|1160.6|1177.25|1159.45|18
1652199340000|2022-05-10 16:15:40|1178.18|1160.38|1179.17|1161.37|1179.32|1161.52|1177.9|1160.1|25
1652199350000|2022-05-10 16:15:50|1179.18|1161.38|1182.4|1164.6|1182.4|1164.6|1179.18|1161.38|21
1652199360000|2022-05-10 16:16:00|1182.46|1164.66|1180.1|1162.3|1182.93|1165.13|1180.06|1162.26|32
1652199370000|2022-05-10 16:16:10|1180.27|1162.47|1177.54|1159.74|1180.51|1162.71|1177.25|1159.45|27
1652199380000|2022-05-10 16:16:20|1177.56|1159.76|1177.4|1159.6|1178.4|1160.6|1176.62|1158.82|32
1652199390000|2022-05-10 16:16:30|1177.34|1159.54|1177.21|1159.41|1177.6|1159.8|1176.76|1158.96|17
1652199400000|2022-05-10 16:16:40|1177|1159.2|1176.33|1158.53|1177|1159.2|1175.95|1158.15|22
1652199410000|2022-05-10 16:16:50|1176.21|1158.41|1173.27|1155.47|1176.33|1158.53|1173.27|1155.47|28
1652199420000|2022-05-10 16:17:00|1173.33|1155.53|1172.55|1154.75|1173.58|1155.78|1172.25|1154.45|31
1652199430000|2022-05-10 16:17:10|1172.57|1154.77|1174.85|1157.05|1174.99|1157.19|1172.37|1154.57|24
1652199440000|2022-05-10 16:17:20|1174.46|1156.66|1174.23|1156.43|1174.46|1156.66|1173.96|1156.16|20
1652199450000|2022-05-10 16:17:30|1174.26|1156.46|1176.37|1158.57|1176.37|1158.57|1174.22|1156.42|25
1652199460000|2022-05-10 16:17:40|1176.31|1158.51|1174.91|1157.11|1177.94|1160.14|1174.91|1157.11|29
1652199470000|2022-05-10 16:17:50|1174.85|1157.05|1174.76|1156.96|1175.95|1158.15|1174.09|1156.29|31
1652199480000|2022-05-10 16:18:00|1174.59|1156.79|1171.82|1154.02|1174.59|1156.79|1171.82|1154.02|31
1652199490000|2022-05-10 16:18:10|1171.78|1153.98|1172.33|1154.53|1173.07|1155.27|1170.94|1153.14|33
1652199500000|2022-05-10 16:18:20|1173.4|1155.6|1170.3|1152.5|1173.4|1155.6|1170.22|1152.42|19
1652199510000|2022-05-10 16:18:30|1170.37|1152.57|1170.33|1152.53|1171.47|1153.67|1170.32|1152.52|29
1652199520000|2022-05-10 16:18:40|1170.28|1152.48|1169.36|1151.56|1170.46|1152.66|1169.24|1151.44|16
1652199530000|2022-05-10 16:18:50|1169.24|1151.44|1169.9|1152.1|1170.27|1152.47|1169.24|1151.44|17
1652199540000|2022-05-10 16:19:00|1170.2|1152.4|1171.23|1153.43|1171.35|1153.55|1170.2|1152.4|29
1652199550000|2022-05-10 16:19:10|1171.24|1153.44|1170.37|1152.57|1171.36|1153.56|1170.37|1152.57|20
1652199560000|2022-05-10 16:19:20|1170.32|1152.52|1170.96|1153.16|1171.21|1153.41|1169.01|1151.21|24
1652199570000|2022-05-10 16:19:30|1170.83|1153.03|1169.87|1152.07|1170.83|1153.03|1168.34|1150.54|28
1652199580000|2022-05-10 16:19:40|1170.21|1152.41|1169|1151.2|1170.35|1152.55|1168.9|1151.1|27
1652199590000|2022-05-10 16:19:50|1169.32|1151.52|1169.25|1151.45|1170.15|1152.35|1169.17|1151.37|25
1652199600000|2022-05-10 16:20:00|1169.26|1151.46|1168.22|1150.42|1169.33|1151.53|1167.9|1150.1|23
1652199610000|2022-05-10 16:20:10|1167.84|1150.04|1171.32|1153.52|1171.32|1153.52|1167.84|1150.04|27
1652199620000|2022-05-10 16:20:20|1170.94|1153.14|1170.23|1152.43|1170.94|1153.14|1169.85|1152.05|23
1652199630000|2022-05-10 16:20:30|1170.32|1152.52|1171.9|1154.1|1172.34|1154.54|1170.32|1152.52|21
1652199640000|2022-05-10 16:20:40|1171.98|1154.18|1172.54|1154.74|1173.16|1155.36|1171.98|1154.18|24
1652199650000|2022-05-10 16:20:50|1172.53|1154.73|1172.4|1154.6|1173.37|1155.57|1172.35|1154.55|23
1652199660000|2022-05-10 16:21:00|1172.41|1154.61|1170.9|1153.1|1173.22|1155.42|1170.9|1153.1|19
1652199670000|2022-05-10 16:21:10|1171.07|1153.27|1170.4|1152.6|1171.23|1153.43|1169.4|1151.6|23
1652199680000|2022-05-10 16:21:20|1170.3|1152.5|1168.59|1150.79|1170.36|1152.56|1168.59|1150.79|24
1652199690000|2022-05-10 16:21:30|1168.4|1150.6|1169.4|1151.6|1169.4|1151.6|1168.4|1150.6|22
1652199700000|2022-05-10 16:21:40|1169.24|1151.44|1170.36|1152.56|1170.7|1152.9|1169.06|1151.26|34
1652199710000|2022-05-10 16:21:50|1170.35|1152.55|1170.85|1153.05|1171.04|1153.24|1169.88|1152.08|23
1652199720000|2022-05-10 16:22:00|1171.01|1153.21|1170.32|1152.52|1171.4|1153.6|1170.2|1152.4|23
1652199730000|2022-05-10 16:22:10|1170.33|1152.53|1169.36|1151.56|1170.33|1152.53|1169.28|1151.48|20
1652199740000|2022-05-10 16:22:20|1169.68|1151.88|1169.4|1151.6|1169.7|1151.9|1168.83|1151.03|19
1652199750000|2022-05-10 16:22:30|1169.37|1151.57|1170.4|1152.6|1170.4|1152.6|1169.37|1151.57|16
1652199760000|2022-05-10 16:22:40|1170.28|1152.48|1169.39|1151.59|1170.34|1152.54|1168.8|1151|25
1652199770000|2022-05-10 16:22:50|1169.43|1151.63|1170.08|1152.28|1170.12|1152.32|1168.58|1150.78|24
1652199780000|2022-05-10 16:23:00|1170.35|1152.55|1171.08|1153.28|1171.41|1153.61|1170.35|1152.55|23
1652199790000|2022-05-10 16:23:10|1171.09|1153.29|1173|1155.2|1173.42|1155.62|1171.09|1153.29|23
1652199800000|2022-05-10 16:23:20|1172.85|1155.05|1172.2|1154.4|1173.42|1155.62|1172.2|1154.4|20
1652199810000|2022-05-10 16:23:30|1171.91|1154.11|1171.34|1153.54|1171.91|1154.11|1169.58|1151.78|20
1652199820000|2022-05-10 16:23:40|1171.21|1153.41|1170.33|1152.53|1171.4|1153.6|1170.28|1152.48|16
1652199830000|2022-05-10 16:23:50|1170.34|1152.54|1172|1154.2|1172.32|1154.52|1170.34|1152.54|28
1652199840000|2022-05-10 16:24:00|1172.32|1154.52|1172.4|1154.6|1172.44|1154.64|1171.91|1154.11|15
1652199850000|2022-05-10 16:24:10|1172.34|1154.54|1171.49|1153.69|1172.34|1154.54|1171.38|1153.58|24
1652199860000|2022-05-10 16:24:20|1171.5|1153.7|1169.24|1151.44|1171.5|1153.7|1169.22|1151.42|27
1652199870000|2022-05-10 16:24:30|1169.17|1151.37|1169.28|1151.48|1169.4|1151.6|1168.15|1150.35|22
1652199880000|2022-05-10 16:24:40|1169.29|1151.49|1169.27|1151.47|1169.4|1151.6|1168.33|1150.53|22
1652199890000|2022-05-10 16:24:50|1169.29|1151.49|1168.35|1150.55|1169.29|1151.49|1168.15|1150.35|20
1652199900000|2022-05-10 16:25:00|1168.29|1150.49|1171.09|1153.29|1171.09|1153.29|1168.29|1150.49|30
1652199910000|2022-05-10 16:25:10|1171.1|1153.3|1171.4|1153.6|1171.45|1153.65|1170.32|1152.52|16
1652199920000|2022-05-10 16:25:20|1172.32|1154.52|1173.19|1155.39|1173.32|1155.52|1171.51|1153.71|21
1652199930000|2022-05-10 16:25:30|1173.2|1155.4|1172.4|1154.6|1173.22|1155.42|1172.05|1154.25|23
1652199940000|2022-05-10 16:25:40|1173.22|1155.42|1174.34|1156.54|1174.4|1156.6|1173.22|1155.42|21
1652199950000|2022-05-10 16:25:50|1174.26|1156.46|1174.34|1156.54|1174.4|1156.6|1173.99|1156.19|18
1652199960000|2022-05-10 16:26:00|1174.35|1156.55|1174.05|1156.25|1174.53|1156.73|1174.05|1156.25|8
1652199970000|2022-05-10 16:26:10|1173.9|1156.1|1172.16|1154.36|1174|1156.2|1172|1154.2|27
1652199980000|2022-05-10 16:26:20|1172.21|1154.41|1171.16|1153.36|1172.25|1154.45|1170.32|1152.52|29
1652199990000|2022-05-10 16:26:30|1171.18|1153.38|1169.46|1151.66|1171.2|1153.4|1169.4|1151.6|24
1652200000000|2022-05-10 16:26:40|1169.53|1151.73|1172.26|1154.46|1172.26|1154.46|1169.53|1151.73|31
1652200010000|2022-05-10 16:26:50|1172.25|1154.45|1173.29|1155.49|1173.4|1155.6|1172.17|1154.37|24
1652200020000|2022-05-10 16:27:00|1173.3|1155.5|1172.94|1155.14|1173.4|1155.6|1172.41|1154.61|21
1652200030000|2022-05-10 16:27:10|1173.07|1155.27|1172.9|1155.1|1173.25|1155.45|1172.9|1155.1|14
1652200040000|2022-05-10 16:27:20|1172.54|1154.74|1172.36|1154.56|1173.22|1155.42|1172.3|1154.5|14
1652200050000|2022-05-10 16:27:30|1172.3|1154.5|1172.65|1154.85|1172.65|1154.85|1172.3|1154.5|3
1652200060000|2022-05-10 16:27:40|1172.74|1154.94|1173.4|1155.6|1173.4|1155.6|1172.55|1154.75|15
1652200070000|2022-05-10 16:27:50|1173.47|1155.67|1175.18|1157.38|1175.18|1157.38|1173.4|1155.6|8
1652200080000|2022-05-10 16:28:00|1175.32|1157.52|1172.3|1154.5|1175.32|1157.52|1172.3|1154.5|24
1652200090000|2022-05-10 16:28:10|1172.29|1154.49|1171.56|1153.76|1172.4|1154.6|1170.97|1153.17|25
1652200100000|2022-05-10 16:28:20|1171.51|1153.71|1172.42|1154.62|1173.32|1155.52|1171.51|1153.71|23
1652200110000|2022-05-10 16:28:30|1172.36|1154.56|1170.4|1152.6|1172.36|1154.56|1170.06|1152.26|22
1652200120000|2022-05-10 16:28:40|1170.32|1152.52|1170.4|1152.6|1170.4|1152.6|1169.9|1152.1|25
1652200130000|2022-05-10 16:28:50|1170.39|1152.59|1171.33|1153.53|1171.4|1153.6|1170.39|1152.59|18
1652200140000|2022-05-10 16:29:00|1171.3|1153.5|1172.35|1154.55|1172.4|1154.6|1170.95|1153.15|20
1652200150000|2022-05-10 16:29:10|1172.22|1154.42|1170.52|1152.72|1172.52|1154.72|1170.52|1152.72|25
1652200160000|2022-05-10 16:29:20|1170.21|1152.41|1171.32|1153.52|1171.32|1153.52|1169.22|1151.42|28
1652200170000|2022-05-10 16:29:30|1171.4|1153.6|1170.34|1152.54|1171.4|1153.6|1169.88|1152.08|25
1652200180000|2022-05-10 16:29:40|1170.4|1152.6|1170.23|1152.43|1171.4|1153.6|1170.23|1152.43|16
1652200190000|2022-05-10 16:29:50|1170.1|1152.3|1169.38|1151.58|1170.4|1152.6|1169.32|1151.52|17
1652200200000|2022-05-10 16:30:00|1169.32|1151.52|1168.35|1150.55|1169.38|1151.58|1168.29|1150.49|18
1652200210000|2022-05-10 16:30:10|1168.34|1150.54|1172|1154.2|1172.16|1154.36|1168.26|1150.46|26
1652200220000|2022-05-10 16:30:20|1172.16|1154.36|1170.32|1152.52|1172.22|1154.42|1170.29|1152.49|27
1652200230000|2022-05-10 16:30:30|1170.36|1152.56|1168.41|1150.61|1170.36|1152.56|1168.2|1150.4|26
1652200240000|2022-05-10 16:30:40|1168.27|1150.47|1168.18|1150.38|1168.62|1150.82|1167.65|1149.85|26
1652200250000|2022-05-10 16:30:50|1168.17|1150.37|1166.49|1148.69|1168.28|1150.48|1166.49|1148.69|31
1652200260000|2022-05-10 16:31:00|1166.44|1148.64|1163.67|1145.87|1166.44|1148.64|1163.67|1145.87|21
1652200270000|2022-05-10 16:31:10|1163.64|1145.84|1161.3|1143.5|1163.64|1145.84|1161.3|1143.5|27
1652200280000|2022-05-10 16:31:20|1161.34|1143.54|1163.9|1146.1|1164.22|1146.42|1161.33|1143.53|22
1652200290000|2022-05-10 16:31:30|1163.4|1145.6|1161.34|1143.54|1163.4|1145.6|1161.32|1143.52|22
1652200300000|2022-05-10 16:31:40|1161.27|1143.47|1160.27|1142.47|1161.33|1143.53|1160.08|1142.28|27
1652200310000|2022-05-10 16:31:50|1160.28|1142.48|1161.12|1143.32|1161.32|1143.52|1160.16|1142.36|27
1652200320000|2022-05-10 16:32:00|1161.13|1143.33|1159.4|1141.6|1161.32|1143.52|1159.39|1141.59|25
1652200330000|2022-05-10 16:32:10|1159.9|1142.1|1160.01|1142.21|1160.4|1142.6|1159.34|1141.54|19
1652200340000|2022-05-10 16:32:20|1160|1142.2|1160.4|1142.6|1161.4|1143.6|1160|1142.2|22
1652200350000|2022-05-10 16:32:30|1160.31|1142.51|1160.55|1142.75|1160.55|1142.75|1159.15|1141.35|23
1652200360000|2022-05-10 16:32:40|1160.71|1142.91|1162.18|1144.38|1162.18|1144.38|1160.69|1142.89|23
1652200370000|2022-05-10 16:32:50|1162.23|1144.43|1161.98|1144.18|1163.4|1145.6|1161.98|1144.18|22
1652200380000|2022-05-10 16:33:00|1161.55|1143.75|1160.59|1142.79|1161.55|1143.75|1160.59|1142.79|22
1652200390000|2022-05-10 16:33:10|1160.27|1142.47|1160.4|1142.6|1160.4|1142.6|1159.33|1141.53|23
1652200400000|2022-05-10 16:33:20|1160.05|1142.25|1160.38|1142.58|1160.66|1142.86|1159.95|1142.15|27
1652200410000|2022-05-10 16:33:30|1160.45|1142.65|1159.34|1141.54|1161.22|1143.42|1159.24|1141.44|24
1652200420000|2022-05-10 16:33:40|1159.24|1141.44|1159.9|1142.1|1159.99|1142.19|1158.41|1140.61|30
1652200430000|2022-05-10 16:33:50|1159.86|1142.06|1160.4|1142.6|1160.4|1142.6|1159.39|1141.59|17
1652200440000|2022-05-10 16:34:00|1160.24|1142.44|1162.95|1145.15|1162.95|1145.15|1159.76|1141.96|25
1652200450000|2022-05-10 16:34:10|1162.87|1145.07|1163.66|1145.86|1164.4|1146.6|1162.28|1144.48|34
1652200460000|2022-05-10 16:34:20|1163.53|1145.73|1162.31|1144.51|1163.94|1146.14|1161.92|1144.12|19
1652200470000|2022-05-10 16:34:30|1162.29|1144.49|1163.25|1145.45|1163.38|1145.58|1161.97|1144.17|28
1652200480000|2022-05-10 16:34:40|1163.23|1145.43|1164.94|1147.14|1164.94|1147.14|1163.15|1145.35|26
1652200490000|2022-05-10 16:34:50|1164.95|1147.15|1163.29|1145.49|1164.95|1147.15|1163.29|1145.49|24
1652200500000|2022-05-10 16:35:00|1163.25|1145.45|1164.73|1146.93|1164.73|1146.93|1162.35|1144.55|26
1652200510000|2022-05-10 16:35:10|1164.84|1147.04|1166.33|1148.53|1166.78|1148.98|1164.8|1147|29
1652200520000|2022-05-10 16:35:20|1166.4|1148.6|1168.3|1150.5|1168.3|1150.5|1166.4|1148.6|19
1652200530000|2022-05-10 16:35:30|1168.25|1150.45|1167.66|1149.86|1168.35|1150.55|1166.59|1148.79|30
1652200540000|2022-05-10 16:35:40|1167.84|1150.04|1167.4|1149.6|1168.75|1150.95|1166.93|1149.13|36
1652200550000|2022-05-10 16:35:50|1167.15|1149.35|1166.32|1148.52|1167.4|1149.6|1166.32|1148.52|30
1652200560000|2022-05-10 16:36:00|1166.33|1148.53|1166.3|1148.5|1166.33|1148.53|1164.9|1147.1|33
1652200570000|2022-05-10 16:36:10|1166.52|1148.72|1167.4|1149.6|1167.9|1150.1|1166.52|1148.72|17
1652200580000|2022-05-10 16:36:20|1167.57|1149.77|1170.4|1152.6|1170.4|1152.6|1167.4|1149.6|24
1652200590000|2022-05-10 16:36:30|1170.06|1152.26|1168.3|1150.5|1170.06|1152.26|1168.25|1150.45|17
1652200600000|2022-05-10 16:36:40|1168.31|1150.51|1169.4|1151.6|1169.4|1151.6|1168.19|1150.39|31
1652200610000|2022-05-10 16:36:50|1169.25|1151.45|1170.47|1152.67|1171.6|1153.8|1169.25|1151.45|32
1652200620000|2022-05-10 16:37:00|1170.49|1152.69|1170.22|1152.42|1171.4|1153.6|1169.75|1151.95|23
1652200630000|2022-05-10 16:37:10|1170.23|1152.43|1169.46|1151.66|1170.4|1152.6|1169.23|1151.43|23
1652200640000|2022-05-10 16:37:20|1169.45|1151.65|1170.28|1152.48|1170.28|1152.48|1169.26|1151.46|26
1652200650000|2022-05-10 16:37:30|1170.4|1152.6|1170.4|1152.6|1170.4|1152.6|1169.9|1152.1|22
1652200660000|2022-05-10 16:37:40|1170.3|1152.5|1168.4|1150.6|1170.37|1152.57|1168.1|1150.3|18
1652200670000|2022-05-10 16:37:50|1168.42|1150.62|1168.61|1150.81|1169.29|1151.49|1167.8|1150|27
1652200680000|2022-05-10 16:38:00|1168.48|1150.68|1167.51|1149.71|1168.51|1150.71|1167.51|1149.71|16
1652200690000|2022-05-10 16:38:10|1167.62|1149.82|1166.96|1149.16|1167.62|1149.82|1166.96|1149.16|23
1652200700000|2022-05-10 16:38:20|1166.9|1149.1|1167.51|1149.71|1167.56|1149.76|1166.54|1148.74|18
1652200710000|2022-05-10 16:38:30|1167.58|1149.78|1168.37|1150.57|1168.4|1150.6|1167.58|1149.78|17
1652200720000|2022-05-10 16:38:40|1168.4|1150.6|1168.2|1150.4|1168.8|1151|1167.91|1150.11|18
1652200730000|2022-05-10 16:38:50|1168.21|1150.41|1167.42|1149.62|1168.4|1150.6|1167.32|1149.52|20
1652200740000|2022-05-10 16:39:00|1167.43|1149.63|1165.44|1147.64|1167.45|1149.65|1165.26|1147.46|25
1652200750000|2022-05-10 16:39:10|1165.12|1147.32|1163.4|1145.6|1165.12|1147.32|1163.4|1145.6|13
1652200760000|2022-05-10 16:39:20|1163.36|1145.56|1164.73|1146.93|1164.78|1146.98|1163.36|1145.56|16
1652200770000|2022-05-10 16:39:30|1164.88|1147.08|1163.5|1145.7|1165.4|1147.6|1163.5|1145.7|19
1652200780000|2022-05-10 16:39:40|1163.43|1145.63|1163.24|1145.44|1163.43|1145.63|1162.9|1145.1|21
1652200790000|2022-05-10 16:39:50|1163.3|1145.5|1163.3|1145.5|1163.4|1145.6|1162.74|1144.94|22
1652200800000|2022-05-10 16:40:00|1163.4|1145.6|1162.4|1144.6|1163.4|1145.6|1161.2|1143.4|28
1652200810000|2022-05-10 16:40:10|1162.38|1144.58|1166.59|1148.79|1166.59|1148.79|1162.38|1144.58|29
1652200820000|2022-05-10 16:40:20|1166.6|1148.8|1168.4|1150.6|1168.41|1150.61|1166.31|1148.51|36
1652200830000|2022-05-10 16:40:30|1168.58|1150.78|1169.36|1151.56|1170.21|1152.41|1168.55|1150.75|26
1652200840000|2022-05-10 16:40:40|1169.33|1151.53|1169.68|1151.88|1169.68|1151.88|1167.78|1149.98|29
1652200850000|2022-05-10 16:40:50|1170.02|1152.22|1170.4|1152.6|1171.16|1153.36|1169.53|1151.73|28
1652200860000|2022-05-10 16:41:00|1171.16|1153.36|1171.4|1153.6|1171.4|1153.6|1170.28|1152.48|22
1652200870000|2022-05-10 16:41:10|1171.32|1153.52|1171.75|1153.95|1172.4|1154.6|1171.21|1153.41|14
1652200880000|2022-05-10 16:41:20|1172.03|1154.23|1170.4|1152.6|1172.03|1154.23|1170.23|1152.43|20
1652200890000|2022-05-10 16:41:30|1170.36|1152.56|1170.22|1152.42|1170.4|1152.6|1170.13|1152.33|25
1652200900000|2022-05-10 16:41:40|1170.18|1152.38|1169.63|1151.83|1170.33|1152.53|1169.45|1151.65|28
1652200910000|2022-05-10 16:41:50|1169.68|1151.88|1170.4|1152.6|1170.4|1152.6|1169.51|1151.71|21
1652200920000|2022-05-10 16:42:00|1170.35|1152.55|1170.61|1152.81|1171.97|1154.17|1170.35|1152.55|30
1652200930000|2022-05-10 16:42:10|1170.98|1153.18|1167.72|1149.92|1171.57|1153.77|1167.72|1149.92|31
1652200940000|2022-05-10 16:42:20|1167.32|1149.52|1167.4|1149.6|1167.55|1149.75|1167.1|1149.3|11
1652200950000|2022-05-10 16:42:30|1167.49|1149.69|1169.44|1151.64|1169.44|1151.64|1167.4|1149.6|24
1652200960000|2022-05-10 16:42:40|1170.25|1152.45|1169.53|1151.73|1170.9|1153.1|1169.36|1151.56|22
1652200970000|2022-05-10 16:42:50|1169.47|1151.67|1168.4|1150.6|1169.47|1151.67|1168.4|1150.6|18
1652200980000|2022-05-10 16:43:00|1168.37|1150.57|1167.22|1149.42|1168.37|1150.57|1167.22|1149.42|27
1652200990000|2022-05-10 16:43:10|1167.19|1149.39|1165.4|1147.6|1167.35|1149.55|1165.4|1147.6|22
1652201000000|2022-05-10 16:43:20|1165.53|1147.73|1165.2|1147.4|1165.53|1147.73|1164.39|1146.59|17
1652201010000|2022-05-10 16:43:30|1165.18|1147.38|1165.34|1147.54|1165.39|1147.59|1164.6|1146.8|24
1652201020000|2022-05-10 16:43:40|1165.4|1147.6|1166.14|1148.34|1166.14|1148.34|1165.34|1147.54|25
1652201030000|2022-05-10 16:43:50|1166.18|1148.38|1167.22|1149.42|1167.34|1149.54|1165.77|1147.97|26
1652201040000|2022-05-10 16:44:00|1167.27|1149.47|1165.4|1147.6|1167.27|1149.47|1165.31|1147.51|26
1652201050000|2022-05-10 16:44:10|1165.78|1147.98|1169.76|1151.96|1169.76|1151.96|1165.76|1147.96|31
1652201060000|2022-05-10 16:44:20|1169.75|1151.95|1167.37|1149.57|1169.75|1151.95|1167.37|1149.57|24
1652201070000|2022-05-10 16:44:30|1167.36|1149.56|1167.29|1149.49|1168.23|1150.43|1167.29|1149.49|28
1652201080000|2022-05-10 16:44:40|1167.28|1149.48|1165.72|1147.92|1167.4|1149.6|1165.72|1147.92|18
1652201090000|2022-05-10 16:44:50|1165.7|1147.9|1167.4|1149.6|1167.4|1149.6|1165.4|1147.6|18
1652201100000|2022-05-10 16:45:00|1167.35|1149.55|1170.67|1152.87|1170.67|1152.87|1167.35|1149.55|25
1652201110000|2022-05-10 16:45:10|1170.79|1152.99|1169.77|1151.97|1171.39|1153.59|1168.62|1150.82|32
1652201120000|2022-05-10 16:45:20|1169.79|1151.99|1174|1156.2|1174|1156.2|1169.79|1151.99|31
1652201130000|2022-05-10 16:45:30|1173.84|1156.04|1173.32|1155.52|1174.4|1156.6|1173.13|1155.33|30
1652201140000|2022-05-10 16:45:40|1173.33|1155.53|1174.2|1156.4|1174.3|1156.5|1173.19|1155.39|21
1652201150000|2022-05-10 16:45:50|1174.14|1156.34|1174.74|1156.94|1174.74|1156.94|1173.47|1155.67|19
1652201160000|2022-05-10 16:46:00|1174.91|1157.11|1178.22|1160.42|1178.4|1160.6|1174.91|1157.11|32
1652201170000|2022-05-10 16:46:10|1178.03|1160.23|1180.36|1162.56|1180.36|1162.56|1178|1160.2|30
1652201180000|2022-05-10 16:46:20|1180.35|1162.55|1179.29|1161.49|1180.76|1162.96|1179.29|1161.49|26
1652201190000|2022-05-10 16:46:30|1179.28|1161.48|1178.46|1160.66|1179.41|1161.61|1178.31|1160.51|22
1652201200000|2022-05-10 16:46:40|1178.39|1160.59|1179.4|1161.6|1179.4|1161.6|1177.64|1159.84|27
1652201210000|2022-05-10 16:46:50|1178.54|1160.74|1176.72|1158.92|1178.54|1160.74|1176.72|1158.92|24
1652201220000|2022-05-10 16:47:00|1176.91|1159.11|1176.08|1158.28|1177.33|1159.53|1176.07|1158.27|30
1652201230000|2022-05-10 16:47:10|1175.53|1157.73|1175.32|1157.52|1175.57|1157.77|1175|1157.2|23
1652201240000|2022-05-10 16:47:20|1175.33|1157.53|1176.14|1158.34|1176.18|1158.38|1174.61|1156.81|25
1652201250000|2022-05-10 16:47:30|1176.13|1158.33|1175.3|1157.5|1176.13|1158.33|1175.01|1157.21|25
1652201260000|2022-05-10 16:47:40|1175.31|1157.51|1177.18|1159.38|1177.27|1159.47|1175.1|1157.3|32
1652201270000|2022-05-10 16:47:50|1177.21|1159.41|1176.46|1158.66|1178.25|1160.45|1176.28|1158.48|22
1652201280000|2022-05-10 16:48:00|1176.43|1158.63|1174.88|1157.08|1176.43|1158.63|1174.71|1156.91|35
1652201290000|2022-05-10 16:48:10|1174.9|1157.1|1174.42|1156.62|1175.45|1157.65|1174.08|1156.28|30
1652201300000|2022-05-10 16:48:20|1174.44|1156.64|1176.4|1158.6|1176.4|1158.6|1173.43|1155.63|24
1652201310000|2022-05-10 16:48:30|1176.73|1158.93|1177.21|1159.41|1177.75|1159.95|1176.33|1158.53|26
1652201320000|2022-05-10 16:48:40|1177.18|1159.38|1176.72|1158.92|1177.18|1159.38|1175.45|1157.65|26
1652201330000|2022-05-10 16:48:50|1176.73|1158.93|1180.4|1162.6|1180.45|1162.65|1176.73|1158.93|33
1652201340000|2022-05-10 16:49:00|1180.59|1162.79|1181.62|1163.82|1182.9|1165.1|1180.59|1162.79|32
1652201350000|2022-05-10 16:49:10|1181.87|1164.07|1180.82|1163.02|1181.87|1164.07|1180.68|1162.88|16
1652201360000|2022-05-10 16:49:20|1180.38|1162.58|1179.16|1161.36|1180.4|1162.6|1178.74|1160.94|17
1652201370000|2022-05-10 16:49:30|1179.2|1161.4|1180.85|1163.05|1180.85|1163.05|1179|1161.2|29
1652201380000|2022-05-10 16:49:40|1180.8|1163|1179.3|1161.5|1180.8|1163|1179.3|1161.5|22
1652201390000|2022-05-10 16:49:50|1179.4|1161.6|1178.46|1160.66|1179.44|1161.64|1178.45|1160.65|17
1652201400000|2022-05-10 16:50:00|1178.42|1160.62|1177.94|1160.14|1178.42|1160.62|1176.53|1158.73|31
1652201410000|2022-05-10 16:50:10|1178.1|1160.3|1177.37|1159.57|1178.52|1160.72|1177.36|1159.56|30
1652201420000|2022-05-10 16:50:20|1177.33|1159.53|1176.49|1158.69|1177.43|1159.63|1176.3|1158.5|18
1652201430000|2022-05-10 16:50:30|1176.57|1158.77|1175.62|1157.82|1176.58|1158.78|1175.62|1157.82|27
1652201440000|2022-05-10 16:50:40|1176.04|1158.24|1175.17|1157.37|1176.25|1158.45|1175.17|1157.37|19
1652201450000|2022-05-10 16:50:50|1175.18|1157.38|1176.17|1158.37|1176.29|1158.49|1175.18|1157.38|25
1652201460000|2022-05-10 16:51:00|1175.67|1157.87|1174.03|1156.23|1175.67|1157.87|1174.03|1156.23|20
1652201470000|2022-05-10 16:51:10|1174.05|1156.25|1174.7|1156.9|1174.7|1156.9|1173.85|1156.05|13
1652201480000|2022-05-10 16:51:20|1174.42|1156.62|1174.28|1156.48|1174.42|1156.62|1173.37|1155.57|20
1652201490000|2022-05-10 16:51:30|1174.35|1156.55|1175.22|1157.42|1175.4|1157.6|1174.35|1156.55|22
1652201500000|2022-05-10 16:51:40|1175.21|1157.41|1174.14|1156.34|1175.22|1157.42|1174.1|1156.3|18
1652201510000|2022-05-10 16:51:50|1174.15|1156.35|1173.23|1155.43|1174.4|1156.6|1173.23|1155.43|23
1652201520000|2022-05-10 16:52:00|1173.28|1155.48|1169.71|1151.91|1173.43|1155.63|1169.71|1151.91|29
1652201530000|2022-05-10 16:52:10|1169.41|1151.61|1167.36|1149.56|1169.41|1151.61|1167.36|1149.56|26
1652201540000|2022-05-10 16:52:20|1167.27|1149.47|1169|1151.2|1169.3|1151.5|1166.66|1148.86|33
1652201550000|2022-05-10 16:52:30|1168.89|1151.09|1168.23|1150.43|1168.89|1151.09|1168.22|1150.42|25
1652201560000|2022-05-10 16:52:40|1168.24|1150.44|1167.9|1150.1|1168.56|1150.76|1167.36|1149.56|21
1652201570000|2022-05-10 16:52:50|1167.65|1149.85|1166.58|1148.78|1168.35|1150.55|1166.48|1148.68|27
1652201580000|2022-05-10 16:53:00|1166.48|1148.68|1167.3|1149.5|1167.34|1149.54|1166.39|1148.59|25
1652201590000|2022-05-10 16:53:10|1167.18|1149.38|1166.49|1148.69|1167.45|1149.65|1166.49|1148.69|20
1652201600000|2022-05-10 16:53:20|1166.57|1148.77|1167.18|1149.38|1167.38|1149.58|1166.49|1148.69|16
1652201610000|2022-05-10 16:53:30|1167.19|1149.39|1165.47|1147.67|1167.25|1149.45|1165.47|1147.67|16
1652201620000|2022-05-10 16:53:40|1165.46|1147.66|1165.38|1147.58|1165.57|1147.77|1164.66|1146.86|19
1652201630000|2022-05-10 16:53:50|1165.37|1147.57|1165.28|1147.48|1165.51|1147.71|1165.28|1147.48|13
1652201640000|2022-05-10 16:54:00|1165.44|1147.64|1166.16|1148.36|1166.72|1148.92|1164.37|1146.57|27
1652201650000|2022-05-10 16:54:10|1166.26|1148.46|1168.32|1150.52|1168.4|1150.6|1166.26|1148.46|22
1652201660000|2022-05-10 16:54:20|1167.83|1150.03|1168.35|1150.55|1168.4|1150.6|1167.83|1150.03|10
1652201670000|2022-05-10 16:54:30|1168.29|1150.49|1166.85|1149.05|1168.56|1150.76|1166.85|1149.05|16
1652201680000|2022-05-10 16:54:40|1167.27|1149.47|1167.4|1149.6|1167.4|1149.6|1166.4|1148.6|23
1652201690000|2022-05-10 16:54:50|1167.37|1149.57|1168.4|1150.6|1168.4|1150.6|1167.3|1149.5|14
1652201700000|2022-05-10 16:55:00|1168.26|1150.46|1167.54|1149.74|1168.4|1150.6|1167.4|1149.6|24
1652201710000|2022-05-10 16:55:10|1168|1150.2|1170.35|1152.55|1170.35|1152.55|1167.3|1149.5|25
1652201720000|2022-05-10 16:55:20|1170.4|1152.6|1171.4|1153.6|1171.43|1153.63|1169.99|1152.19|17
1652201730000|2022-05-10 16:55:30|1171.34|1153.54|1171.21|1153.41|1172.4|1154.6|1171.21|1153.41|15
1652201740000|2022-05-10 16:55:40|1171.09|1153.29|1172.4|1154.6|1172.4|1154.6|1170.9|1153.1|10
1652201750000|2022-05-10 16:55:50|1172.53|1154.73|1173.25|1155.45|1173.25|1155.45|1172.53|1154.73|15
1652201760000|2022-05-10 16:56:00|1173.3|1155.5|1172.65|1154.85|1173.4|1155.6|1172.33|1154.53|17
1652201770000|2022-05-10 16:56:10|1172.4|1154.6|1172.27|1154.47|1173.01|1155.21|1172.25|1154.45|17
1652201780000|2022-05-10 16:56:20|1172.26|1154.46|1171.3|1153.5|1172.4|1154.6|1171.06|1153.26|23
1652201790000|2022-05-10 16:56:30|1171.31|1153.51|1171.36|1153.56|1172.32|1154.52|1171.27|1153.47|16
1652201800000|2022-05-10 16:56:40|1171.71|1153.91|1170.96|1153.16|1171.71|1153.91|1170.95|1153.15|16
1652201810000|2022-05-10 16:56:50|1170.62|1152.82|1169.23|1151.43|1170.62|1152.82|1168.5|1150.7|36
1652201820000|2022-05-10 16:57:00|1169.24|1151.44|1171.02|1153.22|1171.17|1153.37|1169.24|1151.44|24
1652201830000|2022-05-10 16:57:10|1170.88|1153.08|1171.4|1153.6|1172.22|1154.42|1170.88|1153.08|22
1652201840000|2022-05-10 16:57:20|1171.33|1153.53|1172.22|1154.42|1172.4|1154.6|1171.33|1153.53|12
1652201850000|2022-05-10 16:57:30|1171.92|1154.12|1168.38|1150.58|1171.92|1154.12|1168.36|1150.56|26
1652201860000|2022-05-10 16:57:40|1168.4|1150.6|1171.82|1154.02|1171.87|1154.07|1168.4|1150.6|26
1652201870000|2022-05-10 16:57:50|1171.84|1154.04|1173.23|1155.43|1173.75|1155.95|1171.84|1154.04|24
1652201880000|2022-05-10 16:58:00|1172.88|1155.08|1171.25|1153.45|1172.88|1155.08|1171.25|1153.45|21
1652201890000|2022-05-10 16:58:10|1171.24|1153.44|1170.24|1152.44|1171.31|1153.51|1170.24|1152.44|24
1652201900000|2022-05-10 16:58:20|1170.25|1152.45|1168.4|1150.6|1170.32|1152.52|1168.09|1150.29|32
1652201910000|2022-05-10 16:58:30|1168.84|1151.04|1169.21|1151.41|1169.4|1151.6|1168.61|1150.81|17
1652201920000|2022-05-10 16:58:40|1169.09|1151.29|1168.75|1150.95|1169.09|1151.29|1168.33|1150.53|9
1652201930000|2022-05-10 16:58:50|1168.4|1150.6|1168.2|1150.4|1168.4|1150.6|1167.78|1149.98|7
1652201940000|2022-05-10 16:59:00|1167.7|1149.9|1166.8|1149|1167.73|1149.93|1166.8|1149|10
1652201950000|2022-05-10 16:59:10|1166.62|1148.82|1165.28|1147.48|1166.62|1148.82|1164.77|1146.97|31
1652201960000|2022-05-10 16:59:20|1165.37|1147.57|1167.4|1149.6|1167.4|1149.6|1165.37|1147.57|25
1652201970000|2022-05-10 16:59:30|1167.32|1149.52|1169.15|1151.35|1169.15|1151.35|1166.9|1149.1|33
1652201980000|2022-05-10 16:59:40|1169.4|1151.6|1171.59|1153.79|1171.59|1153.79|1169.28|1151.48|20
1652201990000|2022-05-10 16:59:50|1171.68|1153.88|1172.25|1154.45|1172.26|1154.46|1171.68|1153.88|18
1652202000000|2022-05-10 17:00:00|1172.36|1154.56|1171.32|1153.52|1172.36|1154.56|1171.32|1153.52|18
1652202010000|2022-05-10 17:00:10|1171.3|1153.5|1173.94|1156.14|1173.97|1156.17|1171.3|1153.5|25
1652202020000|2022-05-10 17:00:20|1174.15|1156.35|1173.22|1155.42|1174.15|1156.35|1173.11|1155.31|15
1652202030000|2022-05-10 17:00:30|1173.19|1155.39|1173.9|1156.1|1174.15|1156.35|1172.81|1155.01|18
1652202040000|2022-05-10 17:00:40|1174.4|1156.6|1175.39|1157.59|1176.76|1158.96|1174.4|1156.6|34
1652202050000|2022-05-10 17:00:50|1175.44|1157.64|1175.32|1157.52|1176.27|1158.47|1174.33|1156.53|30
1652202060000|2022-05-10 17:01:00|1175.31|1157.51|1176.67|1158.87|1176.67|1158.87|1175.11|1157.31|25
1652202070000|2022-05-10 17:01:10|1176.99|1159.19|1178.33|1160.53|1178.33|1160.53|1176.89|1159.09|21
1652202080000|2022-05-10 17:01:20|1178.36|1160.56|1176.39|1158.59|1178.4|1160.6|1176.39|1158.59|23
1652202090000|2022-05-10 17:01:30|1176.37|1158.57|1176.4|1158.6|1176.5|1158.7|1176.21|1158.41|23
1652202100000|2022-05-10 17:01:40|1176.69|1158.89|1176.05|1158.25|1177.2|1159.4|1175.5|1157.7|26
1652202110000|2022-05-10 17:01:50|1176.18|1158.38|1175.13|1157.33|1176.4|1158.6|1175.13|1157.33|24
1652202120000|2022-05-10 17:02:00|1175.19|1157.39|1175|1157.2|1175.19|1157.39|1174.49|1156.69|17
1652202130000|2022-05-10 17:02:10|1174.66|1156.86|1177.68|1159.88|1177.68|1159.88|1174.66|1156.86|24
1652202140000|2022-05-10 17:02:20|1177.75|1159.95|1179.93|1162.13|1179.93|1162.13|1177.65|1159.85|28
1652202150000|2022-05-10 17:02:30|1180.22|1162.42|1179.47|1161.67|1181.35|1163.55|1179.47|1161.67|30
1652202160000|2022-05-10 17:02:40|1179.41|1161.61|1179.13|1161.33|1180|1162.2|1178.48|1160.68|29
1652202170000|2022-05-10 17:02:50|1179.14|1161.34|1177.4|1159.6|1179.22|1161.42|1177.17|1159.37|27
1652202180000|2022-05-10 17:03:00|1177.53|1159.73|1178.65|1160.85|1179.33|1161.53|1177.53|1159.73|23
1652202190000|2022-05-10 17:03:10|1178.43|1160.63|1179.82|1162.02|1179.82|1162.02|1178.33|1160.53|24
1652202200000|2022-05-10 17:03:20|1179.76|1161.96|1179.6|1161.8|1180.25|1162.45|1179.39|1161.59|19
1652202210000|2022-05-10 17:03:30|1179.58|1161.78|1180.35|1162.55|1180.67|1162.87|1179.4|1161.6|21
1652202220000|2022-05-10 17:03:40|1180.36|1162.56|1181.4|1163.6|1181.4|1163.6|1180.36|1162.56|21
1652202230000|2022-05-10 17:03:50|1181.34|1163.54|1181.22|1163.42|1181.4|1163.6|1180.77|1162.97|19
1652202240000|2022-05-10 17:04:00|1181.2|1163.4|1183.45|1165.65|1184.35|1166.55|1181.07|1163.27|27
1652202250000|2022-05-10 17:04:10|1183.49|1165.69|1182.49|1164.69|1183.49|1165.69|1182.44|1164.64|16
1652202260000|2022-05-10 17:04:20|1182.46|1164.66|1181.23|1163.43|1182.47|1164.67|1181.23|1163.43|22
1652202270000|2022-05-10 17:04:30|1181.39|1163.59|1179.49|1161.69|1181.39|1163.59|1179.49|1161.69|26
1652202280000|2022-05-10 17:04:40|1179.46|1161.66|1179.34|1161.54|1179.57|1161.77|1178.48|1160.68|25
1652202290000|2022-05-10 17:04:50|1179.37|1161.57|1179.37|1161.57|1179.9|1162.1|1179.26|1161.46|20
1652202300000|2022-05-10 17:05:00|1179.39|1161.59|1182.06|1164.26|1182.33|1164.53|1179.35|1161.55|28
1652202310000|2022-05-10 17:05:10|1182.21|1164.41|1185.05|1167.25|1185.05|1167.25|1182.21|1164.41|29
1652202320000|2022-05-10 17:05:20|1184.79|1166.99|1184.43|1166.63|1185.21|1167.41|1183.58|1165.78|26
1652202330000|2022-05-10 17:05:30|1184.44|1166.64|1185.18|1167.38|1185.4|1167.6|1184.25|1166.45|17
1652202340000|2022-05-10 17:05:40|1185.15|1167.35|1186.25|1168.45|1186.25|1168.45|1184.9|1167.1|18
1652202350000|2022-05-10 17:05:50|1186.16|1168.36|1186.85|1169.05|1187.15|1169.35|1186.16|1168.36|22
1652202360000|2022-05-10 17:06:00|1186.36|1168.56|1185.21|1167.41|1186.6|1168.8|1185.06|1167.26|23
1652202370000|2022-05-10 17:06:10|1185.15|1167.35|1185.19|1167.39|1185.25|1167.45|1183.94|1166.14|25
1652202380000|2022-05-10 17:06:20|1185.34|1167.54|1182.44|1164.64|1185.34|1167.54|1182.38|1164.58|22
1652202390000|2022-05-10 17:06:30|1182.43|1164.63|1184.02|1166.22|1184.02|1166.22|1181.6|1163.8|26
1652202400000|2022-05-10 17:06:40|1184.05|1166.25|1182.85|1165.05|1184.29|1166.49|1182.55|1164.75|24
1652202410000|2022-05-10 17:06:50|1182.95|1165.15|1182.44|1164.64|1183.41|1165.61|1182.44|1164.64|25
1652202420000|2022-05-10 17:07:00|1182.48|1164.68|1184.52|1166.72|1185.33|1167.53|1182.48|1164.68|22
1652202430000|2022-05-10 17:07:10|1184.54|1166.74|1183.8|1166|1184.54|1166.74|1183.09|1165.29|30
1652202440000|2022-05-10 17:07:20|1183.48|1165.68|1183.33|1165.53|1184.26|1166.46|1183.23|1165.43|27
1652202450000|2022-05-10 17:07:30|1183.31|1165.51|1184.68|1166.88|1184.74|1166.94|1182.75|1164.95|25
1652202460000|2022-05-10 17:07:40|1184.69|1166.89|1183.4|1165.6|1184.75|1166.95|1183.31|1165.51|24
1652202470000|2022-05-10 17:07:50|1183.36|1165.56|1182.24|1164.44|1184.3|1166.5|1182.24|1164.44|19
1652202480000|2022-05-10 17:08:00|1182.34|1164.54|1181.19|1163.39|1182.4|1164.6|1180.69|1162.89|27
1652202490000|2022-05-10 17:08:10|1180.88|1163.08|1181.89|1164.09|1181.89|1164.09|1180.88|1163.08|24
1652202500000|2022-05-10 17:08:20|1181.94|1164.14|1181.33|1163.53|1181.94|1164.14|1180.91|1163.11|22
1652202510000|2022-05-10 17:08:30|1181.01|1163.21|1180.33|1162.53|1181.4|1163.6|1179.53|1161.73|28
1652202520000|2022-05-10 17:08:40|1180.34|1162.54|1180.28|1162.48|1180.37|1162.57|1180.27|1162.47|9
1652202530000|2022-05-10 17:08:50|1180.3|1162.5|1181.77|1163.97|1181.77|1163.97|1180.28|1162.48|23
1652202540000|2022-05-10 17:09:00|1181.72|1163.92|1181.12|1163.32|1182.32|1164.52|1181.12|1163.32|29
1652202550000|2022-05-10 17:09:10|1180.93|1163.13|1180.26|1162.46|1180.93|1163.13|1180.09|1162.29|29
1652202560000|2022-05-10 17:09:20|1180.28|1162.48|1180.26|1162.46|1180.93|1163.13|1179.63|1161.83|23
1652202570000|2022-05-10 17:09:30|1180.27|1162.47|1181.64|1163.84|1181.64|1163.84|1180.27|1162.47|21
1652202580000|2022-05-10 17:09:40|1181.7|1163.9|1182.09|1164.29|1182.2|1164.4|1181.7|1163.9|13
1652202590000|2022-05-10 17:09:50|1182.27|1164.47|1183.41|1165.61|1183.91|1166.11|1182.19|1164.39|23
1652202600000|2022-05-10 17:10:00|1183.48|1165.68|1180.24|1162.44|1183.48|1165.68|1180.2|1162.4|35
1652202610000|2022-05-10 17:10:10|1180.4|1162.6|1180.31|1162.51|1181.4|1163.6|1180.16|1162.36|18
1652202620000|2022-05-10 17:10:20|1180.4|1162.6|1180.3|1162.5|1180.4|1162.6|1180.23|1162.43|19
1652202630000|2022-05-10 17:10:30|1180.29|1162.49|1180.37|1162.57|1181.15|1163.35|1180.29|1162.49|19
1652202640000|2022-05-10 17:10:40|1180.32|1162.52|1180.31|1162.51|1180.44|1162.64|1180.15|1162.35|16
1652202650000|2022-05-10 17:10:50|1180.32|1162.52|1179.43|1161.63|1180.4|1162.6|1179.43|1161.63|21
1652202660000|2022-05-10 17:11:00|1179.35|1161.55|1177.16|1159.36|1179.49|1161.69|1176.32|1158.52|33
1652202670000|2022-05-10 17:11:10|1177.14|1159.34|1177.14|1159.34|1177.27|1159.47|1176.33|1158.53|25
1652202680000|2022-05-10 17:11:20|1177.18|1159.38|1177.08|1159.28|1177.32|1159.52|1176.33|1158.53|25
1652202690000|2022-05-10 17:11:30|1177.13|1159.33|1177.09|1159.29|1177.4|1159.6|1176.32|1158.52|21
1652202700000|2022-05-10 17:11:40|1177.11|1159.31|1178.01|1160.21|1178.22|1160.42|1177.1|1159.3|23
1652202710000|2022-05-10 17:11:50|1178.06|1160.26|1179.4|1161.6|1179.4|1161.6|1178.06|1160.26|12
1652202720000|2022-05-10 17:12:00|1179.22|1161.42|1178.51|1160.71|1180.4|1162.6|1178.51|1160.71|27
1652202730000|2022-05-10 17:12:10|1178.48|1160.68|1178.8|1161|1178.89|1161.09|1178.2|1160.4|29
1652202740000|2022-05-10 17:12:20|1178.79|1160.99|1177.26|1159.46|1179.17|1161.37|1177.26|1159.46|28
1652202750000|2022-05-10 17:12:30|1177.27|1159.47|1176.32|1158.52|1177.27|1159.47|1175.39|1157.59|28
1652202760000|2022-05-10 17:12:40|1176.12|1158.32|1175.29|1157.49|1176.26|1158.46|1175.16|1157.36|29
1652202770000|2022-05-10 17:12:50|1175.28|1157.48|1176.09|1158.29|1176.17|1158.37|1175.21|1157.41|20
1652202780000|2022-05-10 17:13:00|1176.07|1158.27|1176.08|1158.28|1176.23|1158.43|1175.27|1157.47|21
1652202790000|2022-05-10 17:13:10|1176.07|1158.27|1177.5|1159.7|1177.5|1159.7|1175.82|1158.02|24
1652202800000|2022-05-10 17:13:20|1177.45|1159.65|1178.65|1160.85|1178.65|1160.85|1177.39|1159.59|20
1652202810000|2022-05-10 17:13:30|1178.64|1160.84|1177.3|1159.5|1178.73|1160.93|1177.3|1159.5|25
1652202820000|2022-05-10 17:13:40|1177.29|1159.49|1178.18|1160.38|1178.4|1160.6|1177.16|1159.36|33
1652202830000|2022-05-10 17:13:50|1178.19|1160.39|1178.22|1160.42|1178.28|1160.48|1177.3|1159.5|25
1652202840000|2022-05-10 17:14:00|1178.23|1160.43|1176|1158.2|1178.38|1160.58|1176|1158.2|26
1652202850000|2022-05-10 17:14:10|1175.86|1158.06|1175.28|1157.48|1175.86|1158.06|1175.24|1157.44|14
1652202860000|2022-05-10 17:14:20|1175.21|1157.41|1175.38|1157.58|1175.42|1157.62|1174.04|1156.24|28
1652202870000|2022-05-10 17:14:30|1175.41|1157.61|1177.24|1159.44|1178.4|1160.6|1175.41|1157.61|30
1652202880000|2022-05-10 17:14:40|1177.23|1159.43|1180.15|1162.35|1180.18|1162.38|1177.23|1159.43|29
1652202890000|2022-05-10 17:14:50|1179.9|1162.1|1180.15|1162.35|1180.15|1162.35|1179.34|1161.54|14
1652202900000|2022-05-10 17:15:00|1180.09|1162.29|1180.88|1163.08|1181.16|1163.36|1180.09|1162.29|12
1652202910000|2022-05-10 17:15:10|1180.73|1162.93|1179.97|1162.17|1181.22|1163.42|1179.97|1162.17|20
1652202920000|2022-05-10 17:15:20|1180.34|1162.54|1176.55|1158.75|1180.34|1162.54|1176.55|1158.75|35
1652202930000|2022-05-10 17:15:30|1176.3|1158.5|1175.46|1157.66|1176.38|1158.58|1175.46|1157.66|26
1652202940000|2022-05-10 17:15:40|1175.42|1157.62|1178.94|1161.14|1179.05|1161.25|1175.42|1157.62|34
1652202950000|2022-05-10 17:15:50|1179.02|1161.22|1177.6|1159.8|1179.27|1161.47|1177.6|1159.8|28
1652202960000|2022-05-10 17:16:00|1177.61|1159.81|1178.26|1160.46|1178.3|1160.5|1177.42|1159.62|29
1652202970000|2022-05-10 17:16:10|1178.52|1160.72|1182.66|1164.86|1182.69|1164.89|1178.52|1160.72|37
1652202980000|2022-05-10 17:16:20|1182.72|1164.92|1183.34|1165.54|1183.34|1165.54|1182.68|1164.88|27
1652202990000|2022-05-10 17:16:30|1183.16|1165.36|1184.08|1166.28|1184.21|1166.41|1183.16|1165.36|32
1652203000000|2022-05-10 17:16:40|1184.03|1166.23|1184.12|1166.32|1184.92|1167.12|1183.67|1165.87|26
1652203010000|2022-05-10 17:16:50|1183.5|1165.7|1183.29|1165.49|1183.59|1165.79|1183.17|1165.37|22
1652203020000|2022-05-10 17:17:00|1183.28|1165.48|1180.11|1162.31|1183.28|1165.48|1179.41|1161.61|32
1652203030000|2022-05-10 17:17:10|1179.99|1162.19|1179.42|1161.62|1180.18|1162.38|1179.17|1161.37|31
1652203040000|2022-05-10 17:17:20|1179.37|1161.57|1177.46|1159.66|1179.41|1161.61|1177.22|1159.42|36
1652203050000|2022-05-10 17:17:30|1177.45|1159.65|1176.55|1158.75|1177.45|1159.65|1176.15|1158.35|34
1652203060000|2022-05-10 17:17:40|1176.44|1158.64|1176.09|1158.29|1176.84|1159.04|1174.84|1157.04|31
1652203070000|2022-05-10 17:17:50|1176.08|1158.28|1176.28|1158.48|1176.28|1158.48|1175.9|1158.1|23
1652203080000|2022-05-10 17:18:00|1176.34|1158.54|1177.78|1159.98|1177.78|1159.98|1176.29|1158.49|23
1652203090000|2022-05-10 17:18:10|1177.82|1160.02|1177.29|1159.49|1178.12|1160.32|1177.23|1159.43|20
1652203100000|2022-05-10 17:18:20|1176.95|1159.15|1177.16|1159.36|1177.4|1159.6|1176.32|1158.52|25
1652203110000|2022-05-10 17:18:30|1177.19|1159.39|1177.85|1160.05|1177.99|1160.19|1176.82|1159.02|23
1652203120000|2022-05-10 17:18:40|1177.97|1160.17|1177.38|1159.58|1178.12|1160.32|1177.3|1159.5|17
1652203130000|2022-05-10 17:18:50|1177.47|1159.67|1177.46|1159.66|1177.8|1160|1177.26|1159.46|15
1652203140000|2022-05-10 17:19:00|1177.27|1159.47|1177.67|1159.87|1177.68|1159.88|1176.34|1158.54|22
1652203150000|2022-05-10 17:19:10|1177.8|1160|1176.44|1158.64|1177.8|1160|1176.44|1158.64|19
1652203160000|2022-05-10 17:19:20|1176.4|1158.6|1175.35|1157.55|1176.4|1158.6|1175.34|1157.54|23
1652203170000|2022-05-10 17:19:30|1175.33|1157.53|1176.21|1158.41|1176.34|1158.54|1175.33|1157.53|26
1652203180000|2022-05-10 17:19:40|1176.22|1158.42|1176.27|1158.47|1176.32|1158.52|1176.16|1158.36|24
1652203190000|2022-05-10 17:19:50|1176.28|1158.48|1177.21|1159.41|1177.21|1159.41|1175.38|1157.58|26
1652203200000|2022-05-10 17:20:00|1177.26|1159.46|1178.46|1160.66|1179.22|1161.42|1177.15|1159.35|34
1652203210000|2022-05-10 17:20:10|1178.64|1160.84|1180.25|1162.45|1180.25|1162.45|1178.64|1160.84|19
1652203220000|2022-05-10 17:20:20|1180.55|1162.75|1180.31|1162.51|1181.11|1163.31|1180.31|1162.51|29
1652203230000|2022-05-10 17:20:30|1180.33|1162.53|1179.33|1161.53|1181.19|1163.39|1179.33|1161.53|28
1652203240000|2022-05-10 17:20:40|1179.26|1161.46|1176.41|1158.61|1179.26|1161.46|1176.41|1158.61|27
1652203250000|2022-05-10 17:20:50|1176.4|1158.6|1176.26|1158.46|1177.17|1159.37|1176.25|1158.45|26
1652203260000|2022-05-10 17:21:00|1176.25|1158.45|1174.35|1156.55|1176.26|1158.46|1174.35|1156.55|27
1652203270000|2022-05-10 17:21:10|1174.45|1156.65|1174.74|1156.94|1175.06|1157.26|1174.12|1156.32|27
1652203280000|2022-05-10 17:21:20|1174.76|1156.96|1175.71|1157.91|1175.71|1157.91|1174.03|1156.23|33
1652203290000|2022-05-10 17:21:30|1175.72|1157.92|1178.2|1160.4|1178.7|1160.9|1175.72|1157.92|27
1652203300000|2022-05-10 17:21:40|1178.21|1160.41|1180.61|1162.81|1180.62|1162.82|1178.21|1160.41|16
1652203310000|2022-05-10 17:21:50|1180.5|1162.7|1181.32|1163.52|1181.32|1163.52|1179.59|1161.79|36
1652203320000|2022-05-10 17:22:00|1180.59|1162.79|1181.43|1163.63|1182.36|1164.56|1180.59|1162.79|31
1652203330000|2022-05-10 17:22:10|1181.51|1163.71|1181.69|1163.89|1181.95|1164.15|1180.98|1163.18|28
1652203340000|2022-05-10 17:22:20|1181.76|1163.96|1181.5|1163.7|1182.87|1165.07|1181.43|1163.63|27
1652203350000|2022-05-10 17:22:30|1181.75|1163.95|1181.3|1163.5|1182.1|1164.3|1181.29|1163.49|27
1652203360000|2022-05-10 17:22:40|1181.29|1163.49|1180.36|1162.56|1181.38|1163.58|1180.31|1162.51|23
1652203370000|2022-05-10 17:22:50|1180.35|1162.55|1179.26|1161.46|1180.39|1162.59|1179.26|1161.46|24
1652203380000|2022-05-10 17:23:00|1179.29|1161.49|1180.25|1162.45|1180.34|1162.54|1179.28|1161.48|16
1652203390000|2022-05-10 17:23:10|1180.24|1162.44|1180.52|1162.72|1181.11|1163.31|1180.2|1162.4|22
1652203400000|2022-05-10 17:23:20|1180.54|1162.74|1179.38|1161.58|1180.74|1162.94|1179.38|1161.58|20
1652203410000|2022-05-10 17:23:30|1179.48|1161.68|1180.3|1162.5|1180.3|1162.5|1179.31|1161.51|22
1652203420000|2022-05-10 17:23:40|1180.32|1162.52|1180.39|1162.59|1181.9|1164.1|1180.32|1162.52|32
1652203430000|2022-05-10 17:23:50|1180.42|1162.62|1176.66|1158.86|1180.42|1162.62|1176.66|1158.86|20
1652203440000|2022-05-10 17:24:00|1176.58|1158.78|1177.4|1159.6|1177.4|1159.6|1176.3|1158.5|29
1652203450000|2022-05-10 17:24:10|1177|1159.2|1176.25|1158.45|1177|1159.2|1176.1|1158.3|24
1652203460000|2022-05-10 17:24:20|1176.26|1158.46|1179.35|1161.55|1179.44|1161.64|1176.25|1158.45|33
1652203470000|2022-05-10 17:24:30|1179.4|1161.6|1179.45|1161.65|1180.17|1162.37|1179.22|1161.42|22
1652203480000|2022-05-10 17:24:40|1179.17|1161.37|1180.46|1162.66|1180.99|1163.19|1178.64|1160.84|19
1652203490000|2022-05-10 17:24:50|1180.43|1162.63|1181.5|1163.7|1181.5|1163.7|1180.27|1162.47|26
1652203500000|2022-05-10 17:25:00|1182.35|1164.55|1183.82|1166.02|1183.93|1166.13|1182.31|1164.51|24
1652203510000|2022-05-10 17:25:10|1183.68|1165.88|1183.89|1166.09|1184.18|1166.38|1183.4|1165.6|14
1652203520000|2022-05-10 17:25:20|1183.64|1165.84|1184.4|1166.6|1184.42|1166.62|1183.64|1165.84|12
1652203530000|2022-05-10 17:25:30|1184.89|1167.09|1186.26|1168.46|1186.26|1168.46|1184.31|1166.51|26
1652203540000|2022-05-10 17:25:40|1186.18|1168.38|1187.4|1169.6|1187.4|1169.6|1185.9|1168.1|14
1652203550000|2022-05-10 17:25:50|1187.25|1169.45|1186.31|1168.51|1187.4|1169.6|1186.28|1168.48|13
1652203560000|2022-05-10 17:26:00|1186.23|1168.43|1185.4|1167.6|1186.4|1168.6|1185.23|1167.43|21
1652203570000|2022-05-10 17:26:10|1185.34|1167.54|1185.25|1167.45|1185.4|1167.6|1184.4|1166.6|22
1652203580000|2022-05-10 17:26:20|1185.26|1167.46|1185.4|1167.6|1185.4|1167.6|1184.17|1166.37|20
1652203590000|2022-05-10 17:26:30|1185.24|1167.44|1184.24|1166.44|1185.28|1167.48|1183.97|1166.17|23
1652203600000|2022-05-10 17:26:40|1184.25|1166.45|1186.36|1168.56|1186.5|1168.7|1184.19|1166.39|34
1652203610000|2022-05-10 17:26:50|1186.37|1168.57|1187.4|1169.6|1187.4|1169.6|1186.33|1168.53|20
1652203620000|2022-05-10 17:27:00|1187.36|1169.56|1187.27|1169.47|1187.37|1169.57|1186.6|1168.8|14
1652203630000|2022-05-10 17:27:10|1187.26|1169.46|1184.28|1166.48|1187.43|1169.63|1184.25|1166.45|30
1652203640000|2022-05-10 17:27:20|1184.27|1166.47|1185.3|1167.5|1185.4|1167.6|1184.27|1166.47|16
1652203650000|2022-05-10 17:27:30|1185.4|1167.6|1185.3|1167.5|1185.49|1167.69|1185.14|1167.34|13
1652203660000|2022-05-10 17:27:40|1185.29|1167.49|1185.4|1167.6|1185.4|1167.6|1185.18|1167.38|10
1652203670000|2022-05-10 17:27:50|1185.54|1167.74|1185.54|1167.74|1186.27|1168.47|1185.4|1167.6|10
1652203680000|2022-05-10 17:28:00|1185.37|1167.57|1184.37|1166.57|1185.37|1167.57|1183.4|1165.6|21
1652203690000|2022-05-10 17:28:10|1184.4|1166.6|1186.32|1168.52|1186.41|1168.61|1184.25|1166.45|26
1652203700000|2022-05-10 17:28:20|1186.19|1168.39|1186.32|1168.52|1186.4|1168.6|1185.26|1167.46|26
1652203710000|2022-05-10 17:28:30|1186.4|1168.6|1186.4|1168.6|1187.02|1169.22|1186.18|1168.38|15
1652203720000|2022-05-10 17:28:40|1186.31|1168.51|1187.9|1170.1|1187.9|1170.1|1186.16|1168.36|15
1652203730000|2022-05-10 17:28:50|1187.93|1170.13|1188.88|1171.08|1189.35|1171.55|1187.37|1169.57|30
1652203740000|2022-05-10 17:29:00|1189.28|1171.48|1187.55|1169.75|1189.4|1171.6|1187.55|1169.75|25
1652203750000|2022-05-10 17:29:10|1188.4|1170.6|1188|1170.2|1188.45|1170.65|1187.56|1169.76|10
1652203760000|2022-05-10 17:29:20|1189.35|1171.55|1189.31|1171.51|1189.4|1171.6|1188.32|1170.52|21
1652203770000|2022-05-10 17:29:30|1189.33|1171.53|1188.39|1170.59|1189.4|1171.6|1188.39|1170.59|21
1652203780000|2022-05-10 17:29:40|1188.45|1170.65|1188.41|1170.61|1188.95|1171.15|1188.29|1170.49|23
1652203790000|2022-05-10 17:29:50|1188.51|1170.71|1190.22|1172.42|1190.4|1172.6|1188.51|1170.71|27
1652203800000|2022-05-10 17:30:00|1190.4|1172.6|1190.2|1172.4|1191.4|1173.6|1190.2|1172.4|29
1652203810000|2022-05-10 17:30:10|1190.26|1172.46|1189.88|1172.08|1190.5|1172.7|1189.51|1171.71|22
1652203820000|2022-05-10 17:30:20|1189.89|1172.09|1189.8|1172|1190.5|1172.7|1189.53|1171.73|28
1652203830000|2022-05-10 17:30:30|1190.24|1172.44|1190.37|1172.57|1191.22|1173.42|1190.24|1172.44|17
1652203840000|2022-05-10 17:30:40|1190.9|1173.1|1189.53|1171.73|1190.9|1173.1|1189.53|1171.73|16
1652203850000|2022-05-10 17:30:50|1189.9|1172.1|1189.4|1171.6|1190.03|1172.23|1189.4|1171.6|9
1652203860000|2022-05-10 17:31:00|1189.68|1171.88|1191.68|1173.88|1191.68|1173.88|1188.42|1170.62|28
1652203870000|2022-05-10 17:31:10|1192.4|1174.6|1193.4|1175.6|1193.4|1175.6|1191.9|1174.1|19
1652203880000|2022-05-10 17:31:20|1193.27|1175.47|1193.27|1175.47|1193.4|1175.6|1192.83|1175.03|14
1652203890000|2022-05-10 17:31:30|1193.28|1175.48|1193.4|1175.6|1193.4|1175.6|1192.19|1174.39|20
1652203900000|2022-05-10 17:31:40|1193.25|1175.45|1193.28|1175.48|1193.4|1175.6|1192.9|1175.1|19
1652203910000|2022-05-10 17:31:50|1193.29|1175.49|1193.19|1175.39|1193.4|1175.6|1192.56|1174.76|14
1652203920000|2022-05-10 17:32:00|1193.28|1175.48|1193.3|1175.5|1194.4|1176.6|1193.28|1175.48|21
1652203930000|2022-05-10 17:32:10|1193.36|1175.56|1193.34|1175.54|1194.21|1176.41|1193.34|1175.54|14
1652203940000|2022-05-10 17:32:20|1193.35|1175.55|1193.4|1175.6|1193.63|1175.83|1193.31|1175.51|10
1652203950000|2022-05-10 17:32:30|1193.36|1175.56|1192.39|1174.59|1193.55|1175.75|1192.22|1174.42|26
1652203960000|2022-05-10 17:32:40|1192.38|1174.58|1192.52|1174.72|1192.85|1175.05|1192.35|1174.55|13
1652203970000|2022-05-10 17:32:50|1192.45|1174.65|1197.51|1179.71|1197.7|1179.9|1192.29|1174.49|26
1652203980000|2022-05-10 17:33:00|1197.49|1179.69|1199.4|1181.6|1199.4|1181.6|1197.48|1179.68|19
1652203990000|2022-05-10 17:33:10|1199.3|1181.5|1199.47|1181.67|1199.47|1181.67|1199.3|1181.5|12
1652204000000|2022-05-10 17:33:20|1199.48|1181.68|1198.75|1180.95|1200.49|1182.69|1198.75|1180.95|22
1652204010000|2022-05-10 17:33:30|1198.5|1180.7|1198.33|1180.53|1198.5|1180.7|1198.3|1180.5|14
1652204020000|2022-05-10 17:33:40|1198.31|1180.51|1197.44|1179.64|1198.43|1180.63|1197.44|1179.64|16
1652204030000|2022-05-10 17:33:50|1197.48|1179.68|1196.32|1178.52|1197.63|1179.83|1196.32|1178.52|22
1652204040000|2022-05-10 17:34:00|1196.26|1178.46|1196.83|1179.03|1197.15|1179.35|1195.7|1177.9|19
1652204050000|2022-05-10 17:34:10|1197.29|1179.49|1196.19|1178.39|1197.4|1179.6|1195.96|1178.16|27
1652204060000|2022-05-10 17:34:20|1196.2|1178.4|1195.74|1177.94|1196.49|1178.69|1195.74|1177.94|27
1652204070000|2022-05-10 17:34:30|1195.73|1177.93|1195.53|1177.73|1196.25|1178.45|1195.4|1177.6|22
1652204080000|2022-05-10 17:34:40|1195.9|1178.1|1196.41|1178.61|1197.4|1179.6|1195.79|1177.99|23
1652204090000|2022-05-10 17:34:50|1196.45|1178.65|1197.31|1179.51|1197.4|1179.6|1196.42|1178.62|16
1652204100000|2022-05-10 17:35:00|1197.32|1179.52|1198.74|1180.94|1199.81|1182.01|1197.31|1179.51|25
1652204110000|2022-05-10 17:35:10|1198.73|1180.93|1199.34|1181.54|1199.4|1181.6|1198.31|1180.51|26
1652204120000|2022-05-10 17:35:20|1199.4|1181.6|1201.38|1183.58|1201.4|1183.6|1198.36|1180.56|30
1652204130000|2022-05-10 17:35:30|1202.24|1184.44|1202.29|1184.49|1202.99|1185.19|1202.05|1184.25|28
1652204140000|2022-05-10 17:35:40|1202.01|1184.21|1202.28|1184.48|1202.4|1184.6|1201.7|1183.9|9
1652204150000|2022-05-10 17:35:50|1202.4|1184.6|1200.81|1183.01|1202.4|1184.6|1200.59|1182.79|22
1652204160000|2022-05-10 17:36:00|1201.34|1183.54|1201.9|1184.1|1202.4|1184.6|1201.34|1183.54|24
1652204170000|2022-05-10 17:36:10|1202.21|1184.41|1201.42|1183.62|1202.4|1184.6|1201.35|1183.55|10
1652204180000|2022-05-10 17:36:20|1201.55|1183.75|1203.31|1185.51|1203.4|1185.6|1201.55|1183.75|15
1652204190000|2022-05-10 17:36:30|1203.3|1185.5|1205|1187.2|1205.29|1187.49|1203.11|1185.31|22
1652204200000|2022-05-10 17:36:40|1204.86|1187.06|1206.22|1188.42|1206.22|1188.42|1204.85|1187.05|10
1652204210000|2022-05-10 17:36:50|1206.4|1188.6|1204.5|1186.7|1206.4|1188.6|1204.45|1186.65|25
1652204220000|2022-05-10 17:37:00|1204.39|1186.59|1204.44|1186.64|1204.45|1186.65|1203.63|1185.83|22
1652204230000|2022-05-10 17:37:10|1204.69|1186.89|1203.79|1185.99|1204.69|1186.89|1203.65|1185.85|20
1652204240000|2022-05-10 17:37:20|1204.29|1186.49|1203.66|1185.86|1204.39|1186.59|1203.64|1185.84|27
1652204250000|2022-05-10 17:37:30|1203.9|1186.1|1206.57|1188.77|1206.57|1188.77|1203.9|1186.1|25
1652204260000|2022-05-10 17:37:40|1206.87|1189.07|1207.29|1189.49|1207.39|1189.59|1206.87|1189.07|27
1652204270000|2022-05-10 17:37:50|1207.2|1189.4|1206.14|1188.34|1207.2|1189.4|1205.46|1187.66|29
1652204280000|2022-05-10 17:38:00|1206.13|1188.33|1206.47|1188.67|1207.22|1189.42|1206.11|1188.31|22
1652204290000|2022-05-10 17:38:10|1206.46|1188.66|1205.4|1187.6|1206.53|1188.73|1205.4|1187.6|26
1652204300000|2022-05-10 17:38:20|1205.39|1187.59|1205.43|1187.63|1205.47|1187.67|1205.08|1187.28|27
1652204310000|2022-05-10 17:38:30|1205.44|1187.64|1205.38|1187.58|1205.44|1187.64|1205.32|1187.52|11
1652204320000|2022-05-10 17:38:40|1205.41|1187.61|1203.94|1186.14|1205.41|1187.61|1203.74|1185.94|31
1652204330000|2022-05-10 17:38:50|1203.96|1186.16|1204.8|1187|1205.22|1187.42|1203.96|1186.16|26
1652204340000|2022-05-10 17:39:00|1204.83|1187.03|1204.22|1186.42|1204.83|1187.03|1204.05|1186.25|25
1652204350000|2022-05-10 17:39:10|1204.34|1186.54|1202.74|1184.94|1204.34|1186.54|1202.74|1184.94|23
1652204360000|2022-05-10 17:39:20|1202.43|1184.63|1202.29|1184.49|1203.2|1185.4|1202.24|1184.44|31
1652204370000|2022-05-10 17:39:30|1202.1|1184.3|1199.82|1182.02|1202.28|1184.48|1199.82|1182.02|32
1652204380000|2022-05-10 17:39:40|1199.83|1182.03|1199.29|1181.49|1200.35|1182.55|1199.29|1181.49|22
1652204390000|2022-05-10 17:39:50|1199.36|1181.56|1199.59|1181.79|1200.4|1182.6|1199.36|1181.56|12
1652204400000|2022-05-10 17:40:00|1200.01|1182.21|1197.35|1179.55|1200.12|1182.32|1197.33|1179.53|29
1652204410000|2022-05-10 17:40:10|1197.36|1179.56|1198.32|1180.52|1198.35|1180.55|1197.29|1179.49|22
1652204420000|2022-05-10 17:40:20|1198.4|1180.6|1200.4|1182.6|1200.4|1182.6|1198.4|1180.6|11
1652204430000|2022-05-10 17:40:30|1200.36|1182.56|1201.93|1184.13|1201.93|1184.13|1200.36|1182.56|16
1652204440000|2022-05-10 17:40:40|1202.33|1184.53|1202.38|1184.58|1202.39|1184.59|1202.08|1184.28|20
1652204450000|2022-05-10 17:40:50|1202.58|1184.78|1202.91|1185.11|1202.91|1185.11|1202.5|1184.7|14
1652204460000|2022-05-10 17:41:00|1203.38|1185.58|1201.31|1183.51|1203.39|1185.59|1201.16|1183.36|31
1652204470000|2022-05-10 17:41:10|1201.29|1183.49|1199.55|1181.75|1201.6|1183.8|1199.55|1181.75|24
1652204480000|2022-05-10 17:41:20|1199.52|1181.72|1198.41|1180.61|1199.52|1181.72|1198.33|1180.53|30
1652204490000|2022-05-10 17:41:30|1198.49|1180.69|1199.32|1181.52|1199.32|1181.52|1198.43|1180.63|12
1652204500000|2022-05-10 17:41:40|1199.33|1181.53|1200.39|1182.59|1200.4|1182.6|1199.33|1181.53|26
1652204510000|2022-05-10 17:41:50|1200.4|1182.6|1200.53|1182.73|1200.8|1183|1200.39|1182.59|23
1652204520000|2022-05-10 17:42:00|1200.56|1182.76|1200.9|1183.1|1201.57|1183.77|1200.56|1182.76|23
1652204530000|2022-05-10 17:42:10|1200.84|1183.04|1200.27|1182.47|1200.84|1183.04|1199.71|1181.91|24
1652204540000|2022-05-10 17:42:20|1200.26|1182.46|1199.27|1181.47|1200.29|1182.49|1199.04|1181.24|26
1652204550000|2022-05-10 17:42:30|1199.25|1181.45|1199.38|1181.58|1199.43|1181.63|1199.25|1181.45|13
1652204560000|2022-05-10 17:42:40|1199.28|1181.48|1201.36|1183.56|1201.36|1183.56|1199.06|1181.26|25
1652204570000|2022-05-10 17:42:50|1201.37|1183.57|1200.65|1182.85|1201.44|1183.64|1200.65|1182.85|28
1652204580000|2022-05-10 17:43:00|1200.66|1182.86|1201.38|1183.58|1201.38|1183.58|1200.66|1182.86|18
1652204590000|2022-05-10 17:43:10|1201.37|1183.57|1201.21|1183.41|1201.44|1183.64|1200.44|1182.64|31
1652204600000|2022-05-10 17:43:20|1201.22|1183.42|1200.59|1182.79|1201.23|1183.43|1200.57|1182.77|13
1652204610000|2022-05-10 17:43:30|1200.58|1182.78|1198.55|1180.75|1200.58|1182.78|1198.55|1180.75|25
1652204620000|2022-05-10 17:43:40|1198.53|1180.73|1197.74|1179.94|1198.53|1180.73|1197.47|1179.67|31
1652204630000|2022-05-10 17:43:50|1198.1|1180.3|1199.25|1181.45|1199.27|1181.47|1198.1|1180.3|17
1652204640000|2022-05-10 17:44:00|1199.26|1181.46|1198.36|1180.56|1199.26|1181.46|1198.26|1180.46|29
1652204650000|2022-05-10 17:44:10|1198.4|1180.6|1197.23|1179.43|1198.61|1180.81|1196.85|1179.05|27
1652204660000|2022-05-10 17:44:20|1197.28|1179.48|1196.72|1178.92|1197.4|1179.6|1196.66|1178.86|28
1652204670000|2022-05-10 17:44:30|1196.75|1178.95|1196.18|1178.38|1197.31|1179.51|1196.14|1178.34|23
1652204680000|2022-05-10 17:44:40|1195.68|1177.88|1195.54|1177.74|1195.87|1178.07|1195.5|1177.7|15
1652204690000|2022-05-10 17:44:50|1195.63|1177.83|1196.39|1178.59|1196.39|1178.59|1195.18|1177.38|32
1652204700000|2022-05-10 17:45:00|1196.41|1178.61|1196.65|1178.85|1197.28|1179.48|1196.41|1178.61|25
1652204710000|2022-05-10 17:45:10|1196.66|1178.86|1197.24|1179.44|1197.31|1179.51|1196.65|1178.85|21
1652204720000|2022-05-10 17:45:20|1197.25|1179.45|1196.46|1178.66|1197.27|1179.47|1196.46|1178.66|14
1652204730000|2022-05-10 17:45:30|1196.51|1178.71|1196.41|1178.61|1196.57|1178.77|1196.26|1178.46|17
1652204740000|2022-05-10 17:45:40|1196.55|1178.75|1197.32|1179.52|1197.4|1179.6|1196.54|1178.74|11
1652204750000|2022-05-10 17:45:50|1197.35|1179.55|1196.46|1178.66|1197.4|1179.6|1196.25|1178.45|26
1652204760000|2022-05-10 17:46:00|1196.36|1178.56|1197.45|1179.65|1197.47|1179.67|1196.36|1178.56|23
1652204770000|2022-05-10 17:46:10|1197.46|1179.66|1198.67|1180.87|1198.79|1180.99|1197.46|1179.66|25
1652204780000|2022-05-10 17:46:20|1198.52|1180.72|1197.52|1179.72|1198.52|1180.72|1197.52|1179.72|20
1652204790000|2022-05-10 17:46:30|1197.51|1179.71|1197.43|1179.63|1197.62|1179.82|1197.24|1179.44|30
1652204800000|2022-05-10 17:46:40|1197.48|1179.68|1208.61|1190.81|1208.61|1190.81|1197.39|1179.59|28
1652204810000|2022-05-10 17:46:50|1209.26|1191.46|1215.18|1197.38|1215.18|1197.38|1208.7|1190.9|36
1652204820000|2022-05-10 17:47:00|1215.21|1197.41|1219|1201.2|1219.05|1201.25|1215.21|1197.41|32
1652204830000|2022-05-10 17:47:10|1219.05|1201.25|1219.57|1201.77|1219.75|1201.95|1218.08|1200.28|35
1652204840000|2022-05-10 17:47:20|1219.55|1201.75|1214.46|1196.66|1219.7|1201.9|1214.46|1196.66|38
1652204850000|2022-05-10 17:47:30|1214.47|1196.67|1213.73|1195.93|1215.16|1197.36|1213.73|1195.93|27
1652204860000|2022-05-10 17:47:40|1213.71|1195.91|1214.45|1196.65|1214.46|1196.66|1213.71|1195.91|24
1652204870000|2022-05-10 17:47:50|1214.52|1196.72|1213.67|1195.87|1214.82|1197.02|1213.59|1195.79|25
1652204880000|2022-05-10 17:48:00|1213.64|1195.84|1212.5|1194.7|1213.64|1195.84|1212.31|1194.51|29
1652204890000|2022-05-10 17:48:10|1212.53|1194.73|1211.65|1193.85|1212.57|1194.77|1211.64|1193.84|25
1652204900000|2022-05-10 17:48:20|1211.64|1193.84|1211.87|1194.07|1212.55|1194.75|1211.64|1193.84|25
1652204910000|2022-05-10 17:48:30|1211.86|1194.06|1211.07|1193.27|1211.86|1194.06|1210.76|1192.96|26
1652204920000|2022-05-10 17:48:40|1211.06|1193.26|1211|1193.2|1211.09|1193.29|1210.72|1192.92|15
1652204930000|2022-05-10 17:48:50|1210.72|1192.92|1210.38|1192.58|1210.92|1193.12|1209.9|1192.1|24
1652204940000|2022-05-10 17:49:00|1210.33|1192.53|1210.93|1193.13|1211.8|1194|1209.96|1192.16|34
1652204950000|2022-05-10 17:49:10|1210.92|1193.12|1209.77|1191.97|1210.93|1193.13|1209.77|1191.97|22
1652204960000|2022-05-10 17:49:20|1209.92|1192.12|1209.93|1192.13|1209.98|1192.18|1209.75|1191.95|14
1652204970000|2022-05-10 17:49:30|1209.95|1192.15|1210.49|1192.69|1210.72|1192.92|1209.95|1192.15|13
1652204980000|2022-05-10 17:49:40|1210.48|1192.68|1210.5|1192.7|1210.5|1192.7|1210.17|1192.37|9
1652204990000|2022-05-10 17:49:50|1210.3|1192.5|1210.58|1192.78|1210.86|1193.06|1210.3|1192.5|7
1652205000000|2022-05-10 17:50:00|1210.59|1192.79|1210.25|1192.45|1211.35|1193.55|1210.1|1192.3|32
1652205010000|2022-05-10 17:50:10|1210.3|1192.5|1209.58|1191.78|1210.51|1192.71|1209.57|1191.77|33
1652205020000|2022-05-10 17:50:20|1209.64|1191.84|1209.64|1191.84|1210.11|1192.31|1209.27|1191.47|17
1652205030000|2022-05-10 17:50:30|1209.6|1191.8|1209.6|1191.8|1209.7|1191.9|1209.59|1191.79|6
1652205040000|2022-05-10 17:50:40|1209.59|1191.79|1209|1191.2|1209.59|1191.79|1209|1191.2|21
1652205050000|2022-05-10 17:50:50|1209.07|1191.27|1208.83|1191.03|1209.07|1191.27|1208.72|1190.92|16
1652205060000|2022-05-10 17:51:00|1208.5|1190.7|1208.47|1190.67|1208.5|1190.7|1207.86|1190.06|23
1652205070000|2022-05-10 17:51:10|1208.46|1190.66|1207.07|1189.27|1208.46|1190.66|1206.72|1188.92|27
1652205080000|2022-05-10 17:51:20|1207.06|1189.26|1205.68|1187.88|1207.06|1189.26|1205.55|1187.75|35
1652205090000|2022-05-10 17:51:30|1205.67|1187.87|1205.55|1187.75|1205.85|1188.05|1205.46|1187.66|23
1652205100000|2022-05-10 17:51:40|1205.54|1187.74|1204.74|1186.94|1205.68|1187.88|1204.46|1186.66|28
1652205110000|2022-05-10 17:51:50|1204.62|1186.82|1203.98|1186.18|1204.62|1186.82|1203.47|1185.67|31
1652205120000|2022-05-10 17:52:00|1203.68|1185.88|1203.62|1185.82|1203.77|1185.97|1203.5|1185.7|24
1652205130000|2022-05-10 17:52:10|1203.61|1185.81|1203.11|1185.31|1203.61|1185.81|1203.11|1185.31|17
1652205140000|2022-05-10 17:52:20|1203.1|1185.3|1201.79|1183.99|1203.16|1185.36|1201.79|1183.99|21
1652205150000|2022-05-10 17:52:30|1201.91|1184.11|1200.39|1182.59|1201.91|1184.11|1199.99|1182.19|28
1652205160000|2022-05-10 17:52:40|1200.1|1182.3|1200.23|1182.43|1200.35|1182.55|1199.8|1182|22
1652205170000|2022-05-10 17:52:50|1200.34|1182.54|1200.36|1182.56|1200.4|1182.6|1200.23|1182.43|11
1652205180000|2022-05-10 17:53:00|1200.37|1182.57|1202.29|1184.49|1202.29|1184.49|1200.37|1182.57|26
1652205190000|2022-05-10 17:53:10|1202.3|1184.5|1204.39|1186.59|1204.39|1186.59|1202.3|1184.5|29
1652205200000|2022-05-10 17:53:20|1204.4|1186.6|1205.18|1187.38|1205.31|1187.51|1204.4|1186.6|23
1652205210000|2022-05-10 17:53:30|1205.3|1187.5|1204.36|1186.56|1205.4|1187.6|1204.35|1186.55|17
1652205220000|2022-05-10 17:53:40|1204.41|1186.61|1203.75|1185.95|1205.4|1187.6|1203.75|1185.95|22
1652205230000|2022-05-10 17:53:50|1203.57|1185.77|1204.38|1186.58|1204.4|1186.6|1203.57|1185.77|19
1652205240000|2022-05-10 17:54:00|1204.66|1186.86|1204.39|1186.59|1205.21|1187.41|1204.33|1186.53|22
1652205250000|2022-05-10 17:54:10|1204.3|1186.5|1203.81|1186.01|1204.3|1186.5|1203.55|1185.75|26
1652205260000|2022-05-10 17:54:20|1203.56|1185.76|1201.9|1184.1|1203.67|1185.87|1201.9|1184.1|22
1652205270000|2022-05-10 17:54:30|1202|1184.2|1202.48|1184.68|1202.49|1184.69|1201.9|1184.1|22
1652205280000|2022-05-10 17:54:40|1202.47|1184.67|1202.63|1184.83|1202.67|1184.87|1202.47|1184.67|17
1652205290000|2022-05-10 17:54:50|1202.64|1184.84|1202.6|1184.8|1202.66|1184.86|1202.59|1184.79|11
1652205300000|2022-05-10 17:55:00|1202.63|1184.83|1202.2|1184.4|1203.32|1185.52|1202.2|1184.4|25
1652205310000|2022-05-10 17:55:10|1202.18|1184.38|1200.81|1183.01|1202.18|1184.38|1200.55|1182.75|33
1652205320000|2022-05-10 17:55:20|1200.77|1182.97|1200.35|1182.55|1200.81|1183.01|1199.76|1181.96|24
1652205330000|2022-05-10 17:55:30|1200.36|1182.56|1201.04|1183.24|1201.32|1183.52|1200.36|1182.56|17
1652205340000|2022-05-10 17:55:40|1201.03|1183.23|1200.93|1183.13|1201.32|1183.52|1200.73|1182.93|21
1652205350000|2022-05-10 17:55:50|1200.78|1182.98|1200.46|1182.66|1200.78|1182.98|1200.1|1182.3|27
1652205360000|2022-05-10 17:56:00|1200.44|1182.64|1199.93|1182.13|1200.73|1182.93|1199.85|1182.05|21
1652205370000|2022-05-10 17:56:10|1199.7|1181.9|1200.49|1182.69|1200.91|1183.11|1199.7|1181.9|18
1652205380000|2022-05-10 17:56:20|1200.51|1182.71|1200.43|1182.63|1200.51|1182.71|1200.17|1182.37|19
1652205390000|2022-05-10 17:56:30|1200.44|1182.64|1201.41|1183.61|1201.41|1183.61|1200.39|1182.59|16
1652205400000|2022-05-10 17:56:40|1201.38|1183.58|1202.36|1184.56|1202.4|1184.6|1201.38|1183.58|6
1652205410000|2022-05-10 17:56:50|1202.34|1184.54|1202.46|1184.66|1202.54|1184.74|1202.29|1184.49|16
1652205420000|2022-05-10 17:57:00|1202.47|1184.67|1201.43|1183.63|1202.48|1184.68|1201.43|1183.63|19
1652205430000|2022-05-10 17:57:10|1201.42|1183.62|1200.29|1182.49|1201.42|1183.62|1200.06|1182.26|24
1652205440000|2022-05-10 17:57:20|1200.38|1182.58|1201.43|1183.63|1201.43|1183.63|1200.06|1182.26|25
1652205450000|2022-05-10 17:57:30|1201.44|1183.64|1201.51|1183.71|1201.59|1183.79|1201.34|1183.54|14
1652205460000|2022-05-10 17:57:40|1201.45|1183.65|1200.97|1183.17|1201.56|1183.76|1200.97|1183.17|23
1652205470000|2022-05-10 17:57:50|1200.96|1183.16|1199.99|1182.19|1200.96|1183.16|1199.99|1182.19|24
1652205480000|2022-05-10 17:58:00|1199.93|1182.13|1199.92|1182.12|1200.34|1182.54|1199.77|1181.97|6
1652205490000|2022-05-10 17:58:10|1199.79|1181.99|1199.92|1182.12|1199.92|1182.12|1199.77|1181.97|4
1652205500000|2022-05-10 17:58:20|1199.75|1181.95|1199.85|1182.05|1199.91|1182.11|1199.75|1181.95|8
1652205510000|2022-05-10 17:58:30|1199.79|1181.99|1199.85|1182.05|1199.85|1182.05|1199.79|1181.99|2
1652205520000|2022-05-10 17:58:40|1199.6|1181.8|1199.8|1182|1199.8|1182|1199.6|1181.8|2
1652205530000|2022-05-10 17:58:50|1199.72|1181.92|1200.39|1182.59|1200.41|1182.61|1199.72|1181.92|11
1652205540000|2022-05-10 17:59:00|1200.57|1182.77|1200.07|1182.27|1200.6|1182.8|1200.07|1182.27|10
1652205550000|2022-05-10 17:59:10|1200.09|1182.29|1199.03|1181.23|1200.09|1182.29|1198.7|1180.9|17
1652205560000|2022-05-10 17:59:20|1198.95|1181.15|1199.43|1181.63|1199.51|1181.71|1198.95|1181.15|20
1652205570000|2022-05-10 17:59:30|1199.44|1181.64|1200.57|1182.77|1200.65|1182.85|1199.43|1181.63|14
1652205580000|2022-05-10 17:59:40|1200.52|1182.72|1201.21|1183.41|1201.21|1183.41|1200.52|1182.72|9
1652205590000|2022-05-10 17:59:50|1201.48|1183.68|1202.38|1184.58|1202.38|1184.58|1200.9|1183.1|16
1652205600000|2022-05-10 18:00:00|1202.39|1184.59|1201.95|1184.15|1203|1185.2|1201.95|1184.15|25
1652205610000|2022-05-10 18:00:10|1202|1184.2|1200.38|1182.58|1202.05|1184.25|1200.38|1182.58|19
1652205620000|2022-05-10 18:00:20|1200.32|1182.52|1197.55|1179.75|1200.32|1182.52|1197.55|1179.75|36
1652205630000|2022-05-10 18:00:30|1197.79|1179.99|1199.5|1181.7|1199.5|1181.7|1197.54|1179.74|28
1652205640000|2022-05-10 18:00:40|1199.51|1181.71|1201.08|1183.28|1201.27|1183.47|1199.51|1181.71|23
1652205650000|2022-05-10 18:00:50|1201.1|1183.3|1199.87|1182.07|1201.29|1183.49|1199.68|1181.88|31
1652205660000|2022-05-10 18:01:00|1199.73|1181.93|1197.34|1179.54|1199.77|1181.97|1197.34|1179.54|32
1652205670000|2022-05-10 18:01:10|1197.32|1179.52|1197.21|1179.41|1197.32|1179.52|1196.59|1178.79|18
1652205680000|2022-05-10 18:01:20|1197.22|1179.42|1196.87|1179.07|1197.22|1179.42|1196.63|1178.83|14
1652205690000|2022-05-10 18:01:30|1196.62|1178.82|1194.73|1176.93|1196.89|1179.09|1194.73|1176.93|32
1652205700000|2022-05-10 18:01:40|1194.75|1176.95|1194.66|1176.86|1195.22|1177.42|1194.61|1176.81|15
1652205710000|2022-05-10 18:01:50|1194.75|1176.95|1194.37|1176.57|1194.77|1176.97|1193.69|1175.89|24
1652205720000|2022-05-10 18:02:00|1194.38|1176.58|1195.32|1177.52|1195.32|1177.52|1194.33|1176.53|22
1652205730000|2022-05-10 18:02:10|1195.34|1177.54|1195.63|1177.83|1195.63|1177.83|1195.34|1177.54|15
1652205740000|2022-05-10 18:02:20|1195.64|1177.84|1195.32|1177.52|1195.64|1177.84|1194.91|1177.11|20
1652205750000|2022-05-10 18:02:30|1195.33|1177.53|1195.38|1177.58|1195.63|1177.83|1195.33|1177.53|15
1652205760000|2022-05-10 18:02:40|1195.35|1177.55|1195.71|1177.91|1195.71|1177.91|1195.35|1177.55|16
1652205770000|2022-05-10 18:02:50|1195.74|1177.94|1197.1|1179.3|1197.4|1179.6|1195.72|1177.92|17
1652205780000|2022-05-10 18:03:00|1197.19|1179.39|1197.1|1179.3|1197.22|1179.42|1196.58|1178.78|8
1652205790000|2022-05-10 18:03:10|1196.83|1179.03|1197.4|1179.6|1197.4|1179.6|1196.83|1179.03|6
1652205800000|2022-05-10 18:03:20|1197.68|1179.88|1196.32|1178.52|1197.68|1179.88|1196.32|1178.52|18
1652205810000|2022-05-10 18:03:30|1196.33|1178.53|1194.79|1176.99|1196.33|1178.53|1194.59|1176.79|21
1652205820000|2022-05-10 18:03:40|1194.5|1176.7|1192.58|1174.78|1194.5|1176.7|1192.5|1174.7|28
1652205830000|2022-05-10 18:03:50|1192.57|1174.77|1194.32|1176.52|1194.41|1176.61|1192.56|1174.76|22
1652205840000|2022-05-10 18:04:00|1194.33|1176.53|1193.56|1175.76|1194.45|1176.65|1193.56|1175.76|19
1652205850000|2022-05-10 18:04:10|1193.74|1175.94|1193.34|1175.54|1193.74|1175.94|1193.34|1175.54|15
1652205860000|2022-05-10 18:04:20|1193.11|1175.31|1192.49|1174.69|1193.15|1175.35|1192.35|1174.55|22
1652205870000|2022-05-10 18:04:30|1192.44|1174.64|1192.33|1174.53|1192.62|1174.82|1191.37|1173.57|23
1652205880000|2022-05-10 18:04:40|1192.32|1174.52|1192.13|1174.33|1192.32|1174.52|1192.1|1174.3|16
1652205890000|2022-05-10 18:04:50|1192.21|1174.41|1190.5|1172.7|1192.3|1174.5|1190.5|1172.7|22
1652205900000|2022-05-10 18:05:00|1190.67|1172.87|1190.68|1172.88|1190.72|1172.92|1190.5|1172.7|17
1652205910000|2022-05-10 18:05:10|1190.69|1172.89|1190.7|1172.9|1190.7|1172.9|1190.47|1172.67|11
1652205920000|2022-05-10 18:05:20|1190.71|1172.91|1190.49|1172.69|1190.73|1172.93|1190.49|1172.69|14
1652205930000|2022-05-10 18:05:30|1190.5|1172.7|1189.52|1171.72|1190.62|1172.82|1189.52|1171.72|16
1652205940000|2022-05-10 18:05:40|1189.5|1171.7|1187.64|1169.84|1189.5|1171.7|1187.64|1169.84|25
1652205950000|2022-05-10 18:05:50|1187.61|1169.81|1185.53|1167.73|1187.61|1169.81|1185.53|1167.73|22
1652205960000|2022-05-10 18:06:00|1185.58|1167.78|1187.3|1169.5|1187.45|1169.65|1185.58|1167.78|26
1652205970000|2022-05-10 18:06:10|1187.24|1169.44|1187.14|1169.34|1187.32|1169.52|1185.64|1167.84|30
1652205980000|2022-05-10 18:06:20|1187.15|1169.35|1187.32|1169.52|1188.16|1170.36|1187.13|1169.33|24
1652205990000|2022-05-10 18:06:30|1187.38|1169.58|1185.41|1167.61|1187.38|1169.58|1185.41|1167.61|22
1652206000000|2022-05-10 18:06:40|1185.4|1167.6|1185.46|1167.66|1186.28|1168.48|1185.4|1167.6|20
1652206010000|2022-05-10 18:06:50|1185.48|1167.68|1185.28|1167.48|1185.8|1168|1185.25|1167.45|21
1652206020000|2022-05-10 18:07:00|1185.26|1167.46|1185.19|1167.39|1185.4|1167.6|1184.46|1166.66|28
1652206030000|2022-05-10 18:07:10|1185.08|1167.28|1185.33|1167.53|1185.33|1167.53|1184.3|1166.5|25
1652206040000|2022-05-10 18:07:20|1185.35|1167.55|1184.4|1166.6|1185.36|1167.56|1184.22|1166.42|26
1652206050000|2022-05-10 18:07:30|1184.38|1166.58|1184.35|1166.55|1184.38|1166.58|1183.88|1166.08|23
1652206060000|2022-05-10 18:07:40|1184.36|1166.56|1184.76|1166.96|1185.26|1167.46|1184.3|1166.5|20
1652206070000|2022-05-10 18:07:50|1184.64|1166.84|1184.37|1166.57|1184.64|1166.84|1184|1166.2|16
1652206080000|2022-05-10 18:08:00|1184.35|1166.55|1184.4|1166.6|1184.4|1166.6|1183.8|1166|10
1652206090000|2022-05-10 18:08:10|1184.82|1167.02|1184.75|1166.95|1185.1|1167.3|1184.75|1166.95|6
1652206100000|2022-05-10 18:08:20|1185.15|1167.35|1185.23|1167.43|1185.4|1167.6|1184.61|1166.81|11
1652206110000|2022-05-10 18:08:30|1185.33|1167.53|1186.15|1168.35|1186.15|1168.35|1185.29|1167.49|14
1652206120000|2022-05-10 18:08:40|1186.21|1168.41|1185.85|1168.05|1186.21|1168.41|1185.85|1168.05|5
1652206130000|2022-05-10 18:08:50|1185.44|1167.64|1185.35|1167.55|1185.44|1167.64|1184.92|1167.12|9
1652206140000|2022-05-10 18:09:00|1185.29|1167.49|1185.24|1167.44|1185.33|1167.53|1184.89|1167.09|21
1652206150000|2022-05-10 18:09:10|1185.25|1167.45|1186.24|1168.44|1186.4|1168.6|1185.25|1167.45|15
1652206160000|2022-05-10 18:09:20|1186.15|1168.35|1188.22|1170.42|1188.22|1170.42|1186.15|1168.35|19
1652206170000|2022-05-10 18:09:30|1187.95|1170.15|1187.38|1169.58|1187.95|1170.15|1187.21|1169.41|14
1652206180000|2022-05-10 18:09:40|1187.42|1169.62|1187.25|1169.45|1187.58|1169.78|1187.06|1169.26|11
1652206190000|2022-05-10 18:09:50|1187.26|1169.46|1186.21|1168.41|1187.26|1169.46|1186.17|1168.37|18
1652206200000|2022-05-10 18:10:00|1186.22|1168.42|1186.68|1168.88|1186.7|1168.9|1185.38|1167.58|24
1652206210000|2022-05-10 18:10:10|1186.41|1168.61|1187.4|1169.6|1187.4|1169.6|1186.4|1168.6|21
1652206220000|2022-05-10 18:10:20|1187.31|1169.51|1186.47|1168.67|1187.32|1169.52|1186.47|1168.67|10
1652206230000|2022-05-10 18:10:30|1186.53|1168.73|1186.43|1168.63|1186.53|1168.73|1186.41|1168.61|7
1652206240000|2022-05-10 18:10:40|1186.44|1168.64|1187.31|1169.51|1187.35|1169.55|1186.43|1168.63|12
1652206250000|2022-05-10 18:10:50|1186.98|1169.18|1186.44|1168.64|1187.32|1169.52|1186.41|1168.61|14
1652206260000|2022-05-10 18:11:00|1186.41|1168.61|1185.52|1167.72|1186.45|1168.65|1185.5|1167.7|28
1652206270000|2022-05-10 18:11:10|1185.53|1167.73|1186.16|1168.36|1186.16|1168.36|1185.52|1167.72|12
1652206280000|2022-05-10 18:11:20|1185.99|1168.19|1186.25|1168.45|1186.32|1168.52|1185.97|1168.17|21
1652206290000|2022-05-10 18:11:30|1186.27|1168.47|1186.25|1168.45|1186.49|1168.69|1186.25|1168.45|14
1652206300000|2022-05-10 18:11:40|1186.26|1168.46|1186.34|1168.54|1187.11|1169.31|1186.26|1168.46|19
1652206310000|2022-05-10 18:11:50|1186.57|1168.77|1186.59|1168.79|1186.61|1168.81|1186.27|1168.47|16
1652206320000|2022-05-10 18:12:00|1187.05|1169.25|1187.11|1169.31|1187.3|1169.5|1186.32|1168.52|23
1652206330000|2022-05-10 18:12:10|1187.09|1169.29|1186.28|1168.48|1187.29|1169.49|1186.24|1168.44|16
1652206340000|2022-05-10 18:12:20|1186.29|1168.49|1186.33|1168.53|1186.33|1168.53|1186.18|1168.38|12
1652206350000|2022-05-10 18:12:30|1186.34|1168.54|1185.54|1167.74|1186.35|1168.55|1185.36|1167.56|21
1652206360000|2022-05-10 18:12:40|1185.55|1167.75|1186.3|1168.5|1186.3|1168.5|1185.55|1167.75|16
1652206370000|2022-05-10 18:12:50|1186.38|1168.58|1185.28|1167.48|1186.38|1168.58|1185.28|1167.48|19
1652206380000|2022-05-10 18:13:00|1185.36|1167.56|1184.74|1166.94|1185.36|1167.56|1184.74|1166.94|9
1652206390000|2022-05-10 18:13:10|1184.52|1166.72|1183.95|1166.15|1184.72|1166.92|1183.88|1166.08|12
1652206400000|2022-05-10 18:13:20|1183.84|1166.04|1184.12|1166.32|1184.36|1166.56|1183.84|1166.04|7
1652206410000|2022-05-10 18:13:30|1184.14|1166.34|1184.4|1166.6|1184.55|1166.75|1184.14|1166.34|9
1652206420000|2022-05-10 18:13:40|1184.36|1166.56|1185.34|1167.54|1185.35|1167.55|1183.97|1166.17|16
1652206430000|2022-05-10 18:13:50|1185.4|1167.6|1186.4|1168.6|1186.49|1168.69|1185.4|1167.6|5
1652206440000|2022-05-10 18:14:00|1186.84|1169.04|1188.34|1170.54|1188.49|1170.69|1186.84|1169.04|19
1652206450000|2022-05-10 18:14:10|1188.4|1170.6|1189.48|1171.68|1189.49|1171.69|1188.34|1170.54|12
1652206460000|2022-05-10 18:14:20|1189.75|1171.95|1190.61|1172.81|1190.71|1172.91|1189.75|1171.95|21
1652206470000|2022-05-10 18:14:30|1190.69|1172.89|1191.38|1173.58|1191.38|1173.58|1190.66|1172.86|22
1652206480000|2022-05-10 18:14:40|1191.39|1173.59|1192.34|1174.54|1192.34|1174.54|1190.99|1173.19|31
1652206490000|2022-05-10 18:14:50|1192.39|1174.59|1192.29|1174.49|1192.55|1174.75|1191.5|1173.7|28
1652206500000|2022-05-10 18:15:00|1192.28|1174.48|1190.28|1172.48|1192.28|1174.48|1190.28|1172.48|26
1652206510000|2022-05-10 18:15:10|1190.29|1172.49|1189.31|1171.51|1190.29|1172.49|1189.27|1171.47|20
1652206520000|2022-05-10 18:15:20|1189.32|1171.52|1186.87|1169.07|1189.32|1171.52|1186.51|1168.71|34
1652206530000|2022-05-10 18:15:30|1186.95|1169.15|1184.59|1166.79|1187.05|1169.25|1184.59|1166.79|30
1652206540000|2022-05-10 18:15:40|1184.52|1166.72|1183.81|1166.01|1184.52|1166.72|1183.55|1165.75|17
1652206550000|2022-05-10 18:15:50|1183.87|1166.07|1183.51|1165.71|1184.17|1166.37|1183.51|1165.71|14
1652206560000|2022-05-10 18:16:00|1183.38|1165.58|1181.21|1163.41|1183.47|1165.67|1181.21|1163.41|29
1652206570000|2022-05-10 18:16:10|1180.68|1162.88|1177.59|1159.79|1180.68|1162.88|1177.59|1159.79|33
1652206580000|2022-05-10 18:16:20|1177.3|1159.5|1175.01|1157.21|1177.38|1159.58|1175.01|1157.21|32
1652206590000|2022-05-10 18:16:30|1175.13|1157.33|1176.38|1158.58|1176.46|1158.66|1174.28|1156.48|35
1652206600000|2022-05-10 18:16:40|1176.39|1158.59|1175.44|1157.64|1176.83|1159.03|1175.44|1157.64|26
1652206610000|2022-05-10 18:16:50|1175.39|1157.59|1175.22|1157.42|1175.39|1157.59|1174.59|1156.79|19
1652206620000|2022-05-10 18:17:00|1175.23|1157.43|1174.21|1156.41|1175.23|1157.43|1173.49|1155.69|29
1652206630000|2022-05-10 18:17:10|1174.22|1156.42|1173.1|1155.3|1174.25|1156.45|1173.1|1155.3|26
1652206640000|2022-05-10 18:17:20|1173.08|1155.28|1172.36|1154.56|1173.08|1155.28|1171.71|1153.91|32
1652206650000|2022-05-10 18:17:30|1172.33|1154.53|1172.63|1154.83|1174.3|1156.5|1172.33|1154.53|28
1652206660000|2022-05-10 18:17:40|1172.66|1154.86|1172.59|1154.79|1172.7|1154.9|1171.94|1154.14|17
1652206670000|2022-05-10 18:17:50|1172.67|1154.87|1174.27|1156.47|1174.27|1156.47|1172.67|1154.87|27
1652206680000|2022-05-10 18:18:00|1174.28|1156.48|1176.8|1159|1176.8|1159|1174.2|1156.4|23
1652206690000|2022-05-10 18:18:10|1176.9|1159.1|1176.75|1158.95|1177.41|1159.61|1176.75|1158.95|25
1652206700000|2022-05-10 18:18:20|1176.72|1158.92|1178.18|1160.38|1178.22|1160.42|1176.72|1158.92|16
1652206710000|2022-05-10 18:18:30|1178.19|1160.39|1185.58|1167.78|1185.58|1167.78|1178.19|1160.39|38
1652206720000|2022-05-10 18:18:40|1185.52|1167.72|1188.36|1170.56|1188.46|1170.66|1185.47|1167.67|38
1652206730000|2022-05-10 18:18:50|1188.08|1170.28|1188.1|1170.3|1188.67|1170.87|1187.54|1169.74|33
1652206740000|2022-05-10 18:19:00|1188.06|1170.26|1187.84|1170.04|1189.05|1171.25|1187.84|1170.04|36
1652206750000|2022-05-10 18:19:10|1187.79|1169.99|1187.4|1169.6|1187.79|1169.99|1186.88|1169.08|19
1652206760000|2022-05-10 18:19:20|1187.37|1169.57|1188.14|1170.34|1188.29|1170.49|1186.64|1168.84|27
1652206770000|2022-05-10 18:19:30|1188.48|1170.68|1187.47|1169.67|1189.07|1171.27|1187.37|1169.57|23
1652206780000|2022-05-10 18:19:40|1187.08|1169.28|1186.43|1168.63|1187.38|1169.58|1186.37|1168.57|26
1652206790000|2022-05-10 18:19:50|1186.34|1168.54|1186.12|1168.32|1186.37|1168.57|1185.58|1167.78|29
1652206800000|2022-05-10 18:20:00|1186.38|1168.58|1184.62|1166.82|1187.08|1169.28|1184.62|1166.82|29
1652206810000|2022-05-10 18:20:10|1184.53|1166.73|1186.4|1168.6|1186.42|1168.62|1184.42|1166.62|29
1652206820000|2022-05-10 18:20:20|1186.39|1168.59|1186.4|1168.6|1186.46|1168.66|1186.07|1168.27|22
1652206830000|2022-05-10 18:20:30|1186.9|1169.1|1189.09|1171.29|1189.76|1171.96|1186.86|1169.06|34
1652206840000|2022-05-10 18:20:40|1189.08|1171.28|1187.5|1169.7|1189.1|1171.3|1187.5|1169.7|30
1652206850000|2022-05-10 18:20:50|1187.51|1169.71|1187.57|1169.77|1188.18|1170.38|1187.26|1169.46|21
1652206860000|2022-05-10 18:21:00|1187.56|1169.76|1187.63|1169.83|1188.36|1170.56|1187.44|1169.64|27
1652206870000|2022-05-10 18:21:10|1187.68|1169.88|1186.6|1168.8|1187.68|1169.88|1186.59|1168.79|20
1652206880000|2022-05-10 18:21:20|1186.95|1169.15|1188.94|1171.14|1189.31|1171.51|1186.95|1169.15|23
1652206890000|2022-05-10 18:21:30|1189|1171.2|1188.4|1170.6|1189.44|1171.64|1188.02|1170.22|25
1652206900000|2022-05-10 18:21:40|1188.37|1170.57|1187.4|1169.6|1188.41|1170.61|1187.4|1169.6|16
1652206910000|2022-05-10 18:21:50|1187.36|1169.56|1187.45|1169.65|1188.32|1170.52|1187.36|1169.56|19
1652206920000|2022-05-10 18:22:00|1187.42|1169.62|1188.66|1170.86|1188.66|1170.86|1187.42|1169.62|25
1652206930000|2022-05-10 18:22:10|1188.7|1170.9|1188.37|1170.57|1189.29|1171.49|1188.36|1170.56|23
1652206940000|2022-05-10 18:22:20|1188.45|1170.65|1189.19|1171.39|1189.19|1171.39|1188.45|1170.65|13
1652206950000|2022-05-10 18:22:30|1189.2|1171.4|1189.36|1171.56|1190.22|1172.42|1189.19|1171.39|17
1652206960000|2022-05-10 18:22:40|1189.37|1171.57|1188.63|1170.83|1190.22|1172.42|1188.56|1170.76|23
1652206970000|2022-05-10 18:22:50|1188.79|1170.99|1190.65|1172.85|1190.66|1172.86|1188.79|1170.99|27
1652206980000|2022-05-10 18:23:00|1190.64|1172.84|1189.62|1171.82|1191.17|1173.37|1189.55|1171.75|24
1652206990000|2022-05-10 18:23:10|1189.55|1171.75|1189.32|1171.52|1189.78|1171.98|1189.31|1171.51|19
1652207000000|2022-05-10 18:23:20|1189.31|1171.51|1188.32|1170.52|1189.38|1171.58|1188.29|1170.49|20
1652207010000|2022-05-10 18:23:30|1188.37|1170.57|1188.42|1170.62|1188.67|1170.87|1188.27|1170.47|13
1652207020000|2022-05-10 18:23:40|1188.3|1170.5|1187.32|1169.52|1188.43|1170.63|1187.05|1169.25|17
1652207030000|2022-05-10 18:23:50|1187.15|1169.35|1185.46|1167.66|1187.37|1169.57|1185.46|1167.66|27
1652207040000|2022-05-10 18:24:00|1185.86|1168.06|1184.78|1166.98|1186.09|1168.29|1184.74|1166.94|18
1652207050000|2022-05-10 18:24:10|1184.92|1167.12|1187.23|1169.43|1187.23|1169.43|1184.9|1167.1|27
1652207060000|2022-05-10 18:24:20|1187.33|1169.53|1187.19|1169.39|1188.16|1170.36|1187.19|1169.39|33
1652207070000|2022-05-10 18:24:30|1187.03|1169.23|1187.33|1169.53|1187.34|1169.54|1186.48|1168.68|26
1652207080000|2022-05-10 18:24:40|1187.34|1169.54|1186.78|1168.98|1187.35|1169.55|1186.54|1168.74|8
1652207090000|2022-05-10 18:24:50|1186.75|1168.95|1187.33|1169.53|1187.75|1169.95|1186.69|1168.89|22
1652207100000|2022-05-10 18:25:00|1187.3|1169.5|1184.65|1166.85|1187.43|1169.63|1184.65|1166.85|31
1652207110000|2022-05-10 18:25:10|1184.61|1166.81|1185.4|1167.6|1185.4|1167.6|1184.61|1166.81|18
1652207120000|2022-05-10 18:25:20|1185.35|1167.55|1185.3|1167.5|1185.36|1167.56|1184.38|1166.58|26
1652207130000|2022-05-10 18:25:30|1185.33|1167.53|1186.15|1168.35|1186.18|1168.38|1185.11|1167.31|17
1652207140000|2022-05-10 18:25:40|1185.86|1168.06|1185.37|1167.57|1186.18|1168.38|1185.32|1167.52|15
1652207150000|2022-05-10 18:25:50|1185.38|1167.58|1185.4|1167.6|1186.11|1168.31|1185.28|1167.48|10
1652207160000|2022-05-10 18:26:00|1185.29|1167.49|1183.53|1165.73|1185.29|1167.49|1183.53|1165.73|21
1652207170000|2022-05-10 18:26:10|1183.6|1165.8|1182.38|1164.58|1183.72|1165.92|1182.38|1164.58|21
1652207180000|2022-05-10 18:26:20|1182.37|1164.57|1182.11|1164.31|1182.37|1164.57|1181.61|1163.81|21
1652207190000|2022-05-10 18:26:30|1181.87|1164.07|1181.41|1163.61|1181.87|1164.07|1181.25|1163.45|18
1652207200000|2022-05-10 18:26:40|1181.3|1163.5|1181.29|1163.49|1181.44|1163.64|1181.22|1163.42|18
1652207210000|2022-05-10 18:26:50|1181.31|1163.51|1181.3|1163.5|1181.39|1163.59|1180.99|1163.19|20
1652207220000|2022-05-10 18:27:00|1181.29|1163.49|1180.51|1162.71|1181.29|1163.49|1180.49|1162.69|19
1652207230000|2022-05-10 18:27:10|1180.5|1162.7|1180.55|1162.75|1181.33|1163.53|1180.5|1162.7|19
1652207240000|2022-05-10 18:27:20|1180.54|1162.74|1179.9|1162.1|1181.32|1163.52|1179.9|1162.1|20
1652207250000|2022-05-10 18:27:30|1179.85|1162.05|1179.4|1161.6|1179.85|1162.05|1179.38|1161.58|18
1652207260000|2022-05-10 18:27:40|1179.54|1161.74|1179.46|1161.66|1179.57|1161.77|1179.46|1161.66|10
1652207270000|2022-05-10 18:27:50|1179.53|1161.73|1179.08|1161.28|1179.53|1161.73|1178.37|1160.57|25
1652207280000|2022-05-10 18:28:00|1179.45|1161.65|1181.4|1163.6|1181.68|1163.88|1179.45|1161.65|20
1652207290000|2022-05-10 18:28:10|1181.64|1163.84|1182.4|1164.6|1182.4|1164.6|1181.64|1163.84|15
1652207300000|2022-05-10 18:28:20|1182.84|1165.04|1185.21|1167.41|1185.21|1167.41|1182.84|1165.04|17
1652207310000|2022-05-10 18:28:30|1184.97|1167.17|1185.22|1167.42|1185.4|1167.6|1184.85|1167.05|23
1652207320000|2022-05-10 18:28:40|1185.23|1167.43|1183.98|1166.18|1185.25|1167.45|1183.98|1166.18|21
1652207330000|2022-05-10 18:28:50|1183.97|1166.17|1183.33|1165.53|1183.98|1166.18|1183.26|1165.46|23
1652207340000|2022-05-10 18:29:00|1183.24|1165.44|1182.46|1164.66|1183.36|1165.56|1182.46|1164.66|16
1652207350000|2022-05-10 18:29:10|1182.47|1164.67|1182.49|1164.69|1182.62|1164.82|1182.38|1164.58|17
1652207360000|2022-05-10 18:29:20|1182.37|1164.57|1184.4|1166.6|1184.4|1166.6|1182.37|1164.57|17
1652207370000|2022-05-10 18:29:30|1184.18|1166.38|1184.9|1167.1|1185.09|1167.29|1184.18|1166.38|10
1652207380000|2022-05-10 18:29:40|1184.6|1166.8|1183.94|1166.14|1184.6|1166.8|1183.94|1166.14|10
1652207390000|2022-05-10 18:29:50|1183.64|1165.84|1185.12|1167.32|1185.15|1167.35|1183.64|1165.84|12
1652207400000|2022-05-10 18:30:00|1184.68|1166.88|1184.3|1166.5|1185.12|1167.32|1184.18|1166.38|21
1652207410000|2022-05-10 18:30:10|1184.28|1166.48|1184.38|1166.58|1184.38|1166.58|1183.41|1165.61|18
1652207420000|2022-05-10 18:30:20|1184.39|1166.59|1185.15|1167.35|1185.15|1167.35|1184.38|1166.58|14
1652207430000|2022-05-10 18:30:30|1184.99|1167.19|1187.21|1169.41|1187.21|1169.41|1184.99|1167.19|19
1652207440000|2022-05-10 18:30:40|1187.03|1169.23|1186.28|1168.48|1187.21|1169.41|1186.26|1168.46|17
1652207450000|2022-05-10 18:30:50|1186.25|1168.45|1187.21|1169.41|1187.21|1169.41|1185.99|1168.19|24
1652207460000|2022-05-10 18:31:00|1186.9|1169.1|1185.38|1167.58|1187.32|1169.52|1185.28|1167.48|22
1652207470000|2022-05-10 18:31:10|1185.39|1167.59|1185.38|1167.58|1185.4|1167.6|1185.26|1167.46|11
1652207480000|2022-05-10 18:31:20|1185.39|1167.59|1185.99|1168.19|1186.4|1168.6|1185.39|1167.59|15
1652207490000|2022-05-10 18:31:30|1185.91|1168.11|1183.85|1166.05|1185.91|1168.11|1183.67|1165.87|28
1652207500000|2022-05-10 18:31:40|1183.9|1166.1|1181.5|1163.7|1183.95|1166.15|1181.5|1163.7|22
1652207510000|2022-05-10 18:31:50|1181.64|1163.84|1180.79|1162.99|1181.75|1163.95|1180.79|1162.99|14
1652207520000|2022-05-10 18:32:00|1180.81|1163.01|1181.04|1163.24|1181.37|1163.57|1180.81|1163.01|10
1652207530000|2022-05-10 18:32:10|1181.01|1163.21|1182.3|1164.5|1182.34|1164.54|1181.01|1163.21|10
1652207540000|2022-05-10 18:32:20|1182.31|1164.51|1181.02|1163.22|1182.4|1164.6|1180.98|1163.18|20
1652207550000|2022-05-10 18:32:30|1180.77|1162.97|1179.55|1161.75|1180.77|1162.97|1179.55|1161.75|14
1652207560000|2022-05-10 18:32:40|1179.53|1161.73|1180.37|1162.57|1180.4|1162.6|1179.53|1161.73|15
1652207570000|2022-05-10 18:32:50|1180.36|1162.56|1180.41|1162.61|1180.53|1162.73|1180.3|1162.5|10
1652207580000|2022-05-10 18:33:00|1180.44|1162.64|1181.35|1163.55|1181.4|1163.6|1180.41|1162.61|11
1652207590000|2022-05-10 18:33:10|1181.36|1163.56|1179.65|1161.85|1181.36|1163.56|1179.65|1161.85|25
1652207600000|2022-05-10 18:33:20|1179.55|1161.75|1179.38|1161.58|1180.28|1162.48|1179.27|1161.47|14
1652207610000|2022-05-10 18:33:30|1179.49|1161.69|1179.95|1162.15|1180.37|1162.57|1179.41|1161.61|13
1652207620000|2022-05-10 18:33:40|1179.57|1161.77|1180.4|1162.6|1180.64|1162.84|1179.57|1161.77|10
1652207630000|2022-05-10 18:33:50|1181.32|1163.52|1181.5|1163.7|1181.5|1163.7|1181.28|1163.48|13
1652207640000|2022-05-10 18:34:00|1182.32|1164.52|1180.24|1162.44|1182.32|1164.52|1180.22|1162.42|24
1652207650000|2022-05-10 18:34:10|1180.25|1162.45|1181.23|1163.43|1181.37|1163.57|1180.25|1162.45|22
1652207660000|2022-05-10 18:34:20|1181.29|1163.49|1179.59|1161.79|1181.29|1163.49|1179.59|1161.79|18
1652207670000|2022-05-10 18:34:30|1179.53|1161.73|1179.56|1161.76|1179.59|1161.79|1179.53|1161.73|5
1652207680000|2022-05-10 18:34:40|1179.43|1161.63|1180.1|1162.3|1180.1|1162.3|1179.43|1161.63|6
1652207690000|2022-05-10 18:34:50|1180.16|1162.36|1181.36|1163.56|1181.4|1163.6|1179.91|1162.11|11
1652207700000|2022-05-10 18:35:00|1181.32|1163.52|1181.38|1163.58|1182.31|1164.51|1181.19|1163.39|19
1652207710000|2022-05-10 18:35:10|1181.31|1163.51|1180.52|1162.72|1181.69|1163.89|1180.52|1162.72|19
1652207720000|2022-05-10 18:35:20|1180.76|1162.96|1183.18|1165.38|1183.18|1165.38|1180.75|1162.95|21
1652207730000|2022-05-10 18:35:30|1183.15|1165.35|1181.32|1163.52|1183.15|1165.35|1181.32|1163.52|13
1652207740000|2022-05-10 18:35:40|1181.31|1163.51|1181.42|1163.62|1182.09|1164.29|1181.15|1163.35|20
1652207750000|2022-05-10 18:35:50|1181.53|1163.73|1182.75|1164.95|1182.78|1164.98|1181.4|1163.6|13
1652207760000|2022-05-10 18:36:00|1182.41|1164.61|1182.38|1164.58|1182.53|1164.73|1182.33|1164.53|7
1652207770000|2022-05-10 18:36:10|1182.39|1164.59|1183.18|1165.38|1183.18|1165.38|1182.3|1164.5|21
1652207780000|2022-05-10 18:36:20|1183.4|1165.6|1183.4|1165.6|1183.4|1165.6|1183.18|1165.38|3
1652207790000|2022-05-10 18:36:30|1183.63|1165.83|1184.19|1166.39|1184.24|1166.44|1183.4|1165.6|20
1652207800000|2022-05-10 18:36:40|1184.18|1166.38|1185.1|1167.3|1185.1|1167.3|1184.18|1166.38|23
1652207810000|2022-05-10 18:36:50|1185.18|1167.38|1186.9|1169.1|1186.9|1169.1|1184.61|1166.81|16
1652207820000|2022-05-10 18:37:00|1186.97|1169.17|1186.17|1168.37|1187.27|1169.47|1185.55|1167.75|25
1652207830000|2022-05-10 18:37:10|1186.21|1168.41|1186.34|1168.54|1186.4|1168.6|1186.14|1168.34|13
1652207840000|2022-05-10 18:37:20|1186.36|1168.56|1186.44|1168.64|1187.4|1169.6|1186.36|1168.56|27
1652207850000|2022-05-10 18:37:30|1186.38|1168.58|1187.39|1169.59|1187.39|1169.59|1185.91|1168.11|19
1652207860000|2022-05-10 18:37:40|1187.33|1169.53|1186.36|1168.56|1187.52|1169.72|1186.11|1168.31|18
1652207870000|2022-05-10 18:37:50|1186.35|1168.55|1183.49|1165.69|1186.42|1168.62|1183.49|1165.69|33
1652207880000|2022-05-10 18:38:00|1183.44|1165.64|1182.66|1164.86|1183.46|1165.66|1182.66|1164.86|19
1652207890000|2022-05-10 18:38:10|1182.82|1165.02|1184.42|1166.62|1184.42|1166.62|1182.82|1165.02|14
1652207900000|2022-05-10 18:38:20|1184.4|1166.6|1184.4|1166.6|1184.5|1166.7|1184.4|1166.6|4
1652207910000|2022-05-10 18:38:30|1184.49|1166.69|1185.4|1167.6|1185.49|1167.69|1184.49|1166.69|23
1652207920000|2022-05-10 18:38:40|1185.7|1167.9|1185.35|1167.55|1185.7|1167.9|1185.35|1167.55|2
1652207930000|2022-05-10 18:38:50|1185.26|1167.46|1183.32|1165.52|1185.26|1167.46|1183.32|1165.52|19
1652207940000|2022-05-10 18:39:00|1183.28|1165.48|1183.4|1165.6|1183.4|1165.6|1183.18|1165.38|18
1652207950000|2022-05-10 18:39:10|1183.69|1165.89|1183.54|1165.74|1184.4|1166.6|1183.4|1165.6|21
1652207960000|2022-05-10 18:39:20|1183.84|1166.04|1184.4|1166.6|1184.41|1166.61|1183.54|1165.74|7
1652207970000|2022-05-10 18:39:30|1184.31|1166.51|1184.4|1166.6|1184.4|1166.6|1184.23|1166.43|10
1652207990000|2022-05-10 18:39:50|1184.49|1166.69|1184.4|1166.6|1185.4|1167.6|1184.4|1166.6|11
1652208000000|2022-05-10 18:40:00|1184.36|1166.56|1181.78|1163.98|1184.41|1166.61|1181.78|1163.98|28
1652208010000|2022-05-10 18:40:10|1181.66|1163.86|1179.4|1161.6|1181.66|1163.86|1179.4|1161.6|27
1652208020000|2022-05-10 18:40:20|1179.17|1161.37|1177.94|1160.14|1179.17|1161.37|1177.81|1160.01|15
1652208030000|2022-05-10 18:40:30|1177.67|1159.87|1178.37|1160.57|1178.37|1160.57|1177.47|1159.67|12
1652208040000|2022-05-10 18:40:40|1178.36|1160.56|1178.4|1160.6|1179.17|1161.37|1178.28|1160.48|25
1652208050000|2022-05-10 18:40:50|1178.39|1160.59|1181.84|1164.04|1181.84|1164.04|1178.39|1160.59|34
1652208060000|2022-05-10 18:41:00|1182.32|1164.52|1181.8|1164|1182.32|1164.52|1181.4|1163.6|9
1652208070000|2022-05-10 18:41:10|1182.09|1164.29|1182.99|1165.19|1183.4|1165.6|1182.09|1164.29|16
1652208080000|2022-05-10 18:41:20|1183.07|1165.27|1183.36|1165.56|1183.36|1165.56|1182.2|1164.4|23
1652208090000|2022-05-10 18:41:30|1183.31|1165.51|1185.31|1167.51|1185.4|1167.6|1183.31|1165.51|17
1652208100000|2022-05-10 18:41:40|1185.42|1167.62|1186.4|1168.6|1187.4|1169.6|1185.42|1167.62|18
1652208110000|2022-05-10 18:41:50|1186.93|1169.13|1187.4|1169.6|1188.35|1170.55|1186.93|1169.13|16
1652208120000|2022-05-10 18:42:00|1187.55|1169.75|1189.84|1172.04|1189.84|1172.04|1187.52|1169.72|19
1652208130000|2022-05-10 18:42:10|1189.79|1171.99|1190.4|1172.6|1190.4|1172.6|1189.65|1171.85|16
1652208140000|2022-05-10 18:42:20|1190.3|1172.5|1189.28|1171.48|1190.4|1172.6|1189.28|1171.48|16
1652208150000|2022-05-10 18:42:30|1189.34|1171.54|1188.24|1170.44|1189.38|1171.58|1187.83|1170.03|25
1652208160000|2022-05-10 18:42:40|1188.25|1170.45|1189.37|1171.57|1189.37|1171.57|1187.89|1170.09|27
1652208170000|2022-05-10 18:42:50|1189.4|1171.6|1189.37|1171.57|1189.64|1171.84|1189.31|1171.51|11
1652208180000|2022-05-10 18:43:00|1189.3|1171.5|1190.1|1172.3|1190.22|1172.42|1189.3|1171.5|15
1652208190000|2022-05-10 18:43:10|1190.28|1172.48|1190.1|1172.3|1190.4|1172.6|1190.1|1172.3|14
1652208200000|2022-05-10 18:43:20|1190.03|1172.23|1189.42|1171.62|1190.03|1172.23|1188.53|1170.73|20
1652208210000|2022-05-10 18:43:30|1189.31|1171.51|1189.26|1171.46|1189.38|1171.58|1189.1|1171.3|14
1652208220000|2022-05-10 18:43:40|1189.27|1171.47|1189.34|1171.54|1189.4|1171.6|1189.24|1171.44|15
1652208230000|2022-05-10 18:43:50|1189.27|1171.47|1189.4|1171.6|1189.5|1171.7|1189.24|1171.44|15
1652208240000|2022-05-10 18:44:00|1189.43|1171.63|1189.34|1171.54|1190.22|1172.42|1188.76|1170.96|25
1652208250000|2022-05-10 18:44:10|1189.5|1171.7|1189.82|1172.02|1190.4|1172.6|1189.34|1171.54|18
1652208260000|2022-05-10 18:44:20|1189.8|1172|1190.47|1172.67|1190.47|1172.67|1189.32|1171.52|12
1652208270000|2022-05-10 18:44:30|1190.49|1172.69|1190.28|1172.48|1190.49|1172.69|1190.1|1172.3|6
1652208280000|2022-05-10 18:44:40|1190.21|1172.41|1190.3|1172.5|1191.22|1173.42|1190.21|1172.41|22
1652208290000|2022-05-10 18:44:50|1190.4|1172.6|1189.4|1171.6|1190.4|1172.6|1189.4|1171.6|25
1652208300000|2022-05-10 18:45:00|1189.37|1171.57|1188.9|1171.1|1189.42|1171.62|1188.9|1171.1|15
1652208310000|2022-05-10 18:45:10|1188.84|1171.04|1187.29|1169.49|1188.84|1171.04|1187.17|1169.37|25
1652208320000|2022-05-10 18:45:20|1187.28|1169.48|1186.29|1168.49|1187.28|1169.48|1186.28|1168.48|13
1652208330000|2022-05-10 18:45:30|1186.28|1168.48|1185.4|1167.6|1186.33|1168.53|1184.44|1166.64|26
1652208340000|2022-05-10 18:45:40|1185.2|1167.4|1183.2|1165.4|1185.2|1167.4|1183.2|1165.4|26
1652208350000|2022-05-10 18:45:50|1182.85|1165.05|1186.25|1168.45|1186.33|1168.53|1182.85|1165.05|29
1652208360000|2022-05-10 18:46:00|1185.92|1168.12|1184.36|1166.56|1185.96|1168.16|1184.31|1166.51|24
1652208370000|2022-05-10 18:46:10|1184.35|1166.55|1183.35|1165.55|1184.35|1166.55|1183.14|1165.34|28
1652208380000|2022-05-10 18:46:20|1183.2|1165.4|1181.4|1163.6|1183.2|1165.4|1181.17|1163.37|17
1652208390000|2022-05-10 18:46:30|1181.35|1163.55|1181.27|1163.47|1181.4|1163.6|1180.64|1162.84|20
1652208400000|2022-05-10 18:46:40|1181.29|1163.49|1181.26|1163.46|1181.31|1163.51|1180.84|1163.04|17
1652208410000|2022-05-10 18:46:50|1181.28|1163.48|1181.37|1163.57|1182.4|1164.6|1181.18|1163.38|26
1652208420000|2022-05-10 18:47:00|1181.36|1163.56|1179.4|1161.6|1181.42|1163.62|1179.12|1161.32|29
1652208430000|2022-05-10 18:47:10|1179.24|1161.44|1179.18|1161.38|1180.03|1162.23|1179.18|1161.38|25
1652208440000|2022-05-10 18:47:20|1178.82|1161.02|1178.24|1160.44|1178.82|1161.02|1177.4|1159.6|30
1652208450000|2022-05-10 18:47:30|1178.27|1160.47|1178.33|1160.53|1178.33|1160.53|1178.02|1160.22|13
1652208460000|2022-05-10 18:47:40|1178.32|1160.52|1178.36|1160.56|1179.4|1161.6|1178.32|1160.52|27
1652208470000|2022-05-10 18:47:50|1178.32|1160.52|1177.4|1159.6|1179.4|1161.6|1177.3|1159.5|23
1652208480000|2022-05-10 18:48:00|1177.47|1159.67|1178.32|1160.52|1178.32|1160.52|1177.29|1159.49|14
1652208490000|2022-05-10 18:48:10|1178.33|1160.53|1179.19|1161.39|1179.23|1161.43|1178.3|1160.5|21
1652208500000|2022-05-10 18:48:20|1179.18|1161.38|1179.22|1161.42|1179.24|1161.44|1178.32|1160.52|22
1652208510000|2022-05-10 18:48:30|1179.24|1161.44|1180.97|1163.17|1181.24|1163.44|1179.24|1161.44|30
1652208520000|2022-05-10 18:48:40|1180.93|1163.13|1181.21|1163.41|1181.4|1163.6|1180.62|1162.82|24
1652208530000|2022-05-10 18:48:50|1181.33|1163.53|1181.28|1163.48|1181.33|1163.53|1181.07|1163.27|8
1652208540000|2022-05-10 18:49:00|1181.3|1163.5|1182.4|1164.6|1182.4|1164.6|1180.95|1163.15|19
1652208550000|2022-05-10 18:49:10|1182.73|1164.93|1182.7|1164.9|1183.15|1165.35|1182.6|1164.8|11
1652208560000|2022-05-10 18:49:20|1183.15|1165.35|1182.45|1164.65|1183.18|1165.38|1182.39|1164.59|10
1652208570000|2022-05-10 18:49:30|1182.37|1164.57|1181.5|1163.7|1182.5|1164.7|1181.3|1163.5|20
1652208580000|2022-05-10 18:49:40|1181.42|1163.62|1182.14|1164.34|1182.4|1164.6|1181.24|1163.44|19
1652208590000|2022-05-10 18:49:50|1182.13|1164.33|1183.18|1165.38|1183.18|1165.38|1182.13|1164.33|22
1652208600000|2022-05-10 18:50:00|1183.15|1165.35|1183.4|1165.6|1183.4|1165.6|1182.49|1164.69|13
1652208610000|2022-05-10 18:50:10|1183.3|1165.5|1185.89|1168.09|1186.32|1168.52|1183.3|1165.5|26
1652208620000|2022-05-10 18:50:20|1185.88|1168.08|1185.5|1167.7|1186.27|1168.47|1185.33|1167.53|25
1652208630000|2022-05-10 18:50:30|1185.51|1167.71|1186.35|1168.55|1186.38|1168.58|1185.51|1167.71|18
1652208640000|2022-05-10 18:50:40|1186.36|1168.56|1186.4|1168.6|1186.41|1168.61|1186.09|1168.29|18
1652208650000|2022-05-10 18:50:50|1185.9|1168.1|1185.26|1167.46|1185.9|1168.1|1185.26|1167.46|19
1652208660000|2022-05-10 18:51:00|1185.32|1167.52|1185.29|1167.49|1185.46|1167.66|1184.88|1167.08|25
1652208670000|2022-05-10 18:51:10|1185.28|1167.48|1182.38|1164.58|1185.28|1167.48|1182.36|1164.56|29
1652208680000|2022-05-10 18:51:20|1182.37|1164.57|1181.42|1163.62|1182.4|1164.6|1181.42|1163.62|19
1652208690000|2022-05-10 18:51:30|1181.36|1163.56|1180.33|1162.53|1181.46|1163.66|1180.33|1162.53|17
1652208700000|2022-05-10 18:51:40|1180.16|1162.36|1181.26|1163.46|1181.28|1163.48|1180.16|1162.36|20
1652208710000|2022-05-10 18:51:50|1181.34|1163.54|1181.33|1163.53|1181.34|1163.54|1180.4|1162.6|13
1652208720000|2022-05-10 18:52:00|1181.1|1163.3|1181.61|1163.81|1181.63|1163.83|1180.48|1162.68|19
1652208730000|2022-05-10 18:52:10|1181.68|1163.88|1182.22|1164.42|1182.22|1164.42|1181.32|1163.52|19
1652208740000|2022-05-10 18:52:20|1182.09|1164.29|1182.09|1164.29|1182.22|1164.42|1180.9|1163.1|17
1652208750000|2022-05-10 18:52:30|1182.22|1164.42|1181.9|1164.1|1182.22|1164.42|1181.28|1163.48|19
1652208760000|2022-05-10 18:52:40|1181.55|1163.75|1181.95|1164.15|1182.17|1164.37|1181.55|1163.75|11
1652208770000|2022-05-10 18:52:50|1181.9|1164.1|1182.85|1165.05|1183.53|1165.73|1181.4|1163.6|16
1652208780000|2022-05-10 18:53:00|1182.59|1164.79|1181.4|1163.6|1182.7|1164.9|1181.22|1163.42|19
1652208790000|2022-05-10 18:53:10|1181.48|1163.68|1180.77|1162.97|1181.5|1163.7|1180.74|1162.94|12
1652208800000|2022-05-10 18:53:20|1180.78|1162.98|1180.76|1162.96|1181.35|1163.55|1180.69|1162.89|13
1652208810000|2022-05-10 18:53:30|1180.74|1162.94|1181.45|1163.65|1181.45|1163.65|1180.74|1162.94|14
1652208820000|2022-05-10 18:53:40|1181.73|1163.93|1181.78|1163.98|1182.4|1164.6|1181.63|1163.83|18
1652208830000|2022-05-10 18:53:50|1181.53|1163.73|1181.26|1163.46|1181.76|1163.96|1180.81|1163.01|19
1652208840000|2022-05-10 18:54:00|1181.27|1163.47|1181.2|1163.4|1181.41|1163.61|1180.8|1163|21
1652208850000|2022-05-10 18:54:10|1181.32|1163.52|1183.18|1165.38|1183.18|1165.38|1181.2|1163.4|22
1652208860000|2022-05-10 18:54:20|1183.15|1165.35|1182.4|1164.6|1183.15|1165.35|1182.29|1164.49|14
1652208870000|2022-05-10 18:54:30|1182.43|1164.63|1181.42|1163.62|1182.84|1165.04|1181.42|1163.62|25
1652208880000|2022-05-10 18:54:40|1181.4|1163.6|1181.27|1163.47|1181.43|1163.63|1180.99|1163.19|23
1652208890000|2022-05-10 18:54:50|1181.32|1163.52|1181.31|1163.51|1181.4|1163.6|1181.12|1163.32|18
1652208900000|2022-05-10 18:55:00|1181.28|1163.48|1181.27|1163.47|1181.51|1163.71|1181.26|1163.46|20
1652208910000|2022-05-10 18:55:10|1181.34|1163.54|1180.49|1162.69|1181.49|1163.69|1180.49|1162.69|21
1652208920000|2022-05-10 18:55:20|1180.46|1162.66|1180.5|1162.7|1180.67|1162.87|1180.26|1162.46|14
1652208930000|2022-05-10 18:55:30|1180.48|1162.68|1179.64|1161.84|1180.48|1162.68|1179.4|1161.6|19
1652208940000|2022-05-10 18:55:40|1179.66|1161.86|1177.52|1159.72|1179.66|1161.86|1177.52|1159.72|22
1652208950000|2022-05-10 18:55:50|1177.51|1159.71|1176.47|1158.67|1177.55|1159.75|1176.1|1158.3|25
1652208960000|2022-05-10 18:56:00|1176.54|1158.74|1175.85|1158.05|1177.16|1159.36|1175.25|1157.45|29
1652208970000|2022-05-10 18:56:10|1176.34|1158.54|1175.22|1157.42|1176.34|1158.54|1175.21|1157.41|23
1652208980000|2022-05-10 18:56:20|1175.27|1157.47|1174.4|1156.6|1175.27|1157.47|1174.29|1156.49|25
1652208990000|2022-05-10 18:56:30|1174.53|1156.73|1174.39|1156.59|1175.32|1157.52|1174.35|1156.55|17
1652209000000|2022-05-10 18:56:40|1174.38|1156.58|1173.32|1155.52|1174.38|1156.58|1172.51|1154.71|24
1652209010000|2022-05-10 18:56:50|1173.2|1155.4|1173.29|1155.49|1173.35|1155.55|1172.81|1155.01|16
1652209020000|2022-05-10 18:57:00|1173.24|1155.44|1175.62|1157.82|1175.62|1157.82|1173.24|1155.44|21
1652209030000|2022-05-10 18:57:10|1175.75|1157.95|1176.15|1158.35|1176.4|1158.6|1175.75|1157.95|10
1652209040000|2022-05-10 18:57:20|1176|1158.2|1177.23|1159.43|1177.32|1159.52|1175.36|1157.56|16
1652209050000|2022-05-10 18:57:30|1177.25|1159.45|1176.42|1158.62|1177.4|1159.6|1176.36|1158.56|24
1652209060000|2022-05-10 18:57:40|1175.92|1158.12|1176.4|1158.6|1176.5|1158.7|1175.77|1157.97|19
1652209070000|2022-05-10 18:57:50|1176.82|1159.02|1178.14|1160.34|1178.14|1160.34|1176.4|1158.6|27
1652209080000|2022-05-10 18:58:00|1178.12|1160.32|1178.48|1160.68|1179.19|1161.39|1177.82|1160.02|25
1652209090000|2022-05-10 18:58:10|1178.43|1160.63|1179.4|1161.6|1179.4|1161.6|1178.04|1160.24|18
1652209100000|2022-05-10 18:58:20|1179.39|1161.59|1179.11|1161.31|1179.4|1161.6|1179.11|1161.31|9
1652209110000|2022-05-10 18:58:30|1178.83|1161.03|1178.27|1160.47|1178.9|1161.1|1178.27|1160.47|13
1652209120000|2022-05-10 18:58:40|1178.34|1160.54|1178.29|1160.49|1178.45|1160.65|1177.94|1160.14|22
1652209130000|2022-05-10 18:58:50|1178.23|1160.43|1178.43|1160.63|1179.17|1161.37|1178.23|1160.43|22
1652209140000|2022-05-10 18:59:00|1178.44|1160.64|1177.38|1159.58|1178.47|1160.67|1177.38|1159.58|23
1652209150000|2022-05-10 18:59:10|1177.42|1159.62|1175.58|1157.78|1177.42|1159.62|1175.58|1157.78|24
1652209160000|2022-05-10 18:59:20|1175.47|1157.67|1175.4|1157.6|1175.47|1157.67|1174.79|1156.99|18
1652209170000|2022-05-10 18:59:30|1175.53|1157.73|1177.35|1159.55|1177.4|1159.6|1175.53|1157.73|24
1652209180000|2022-05-10 18:59:40|1177.27|1159.47|1176.33|1158.53|1177.27|1159.47|1176.24|1158.44|23
1652209190000|2022-05-10 18:59:50|1176.31|1158.51|1176.29|1158.49|1176.4|1158.6|1175.74|1157.94|19
1652209200000|2022-05-10 19:00:00|1176.31|1158.51|1176.38|1158.58|1178.4|1160.6|1176.27|1158.47|32
1652209210000|2022-05-10 19:00:10|1176.36|1158.56|1177.24|1159.44|1178.11|1160.31|1176.24|1158.44|31
1652209220000|2022-05-10 19:00:20|1177.23|1159.43|1179.15|1161.35|1179.15|1161.35|1177.23|1159.43|26
1652209230000|2022-05-10 19:00:30|1179.19|1161.39|1180.85|1163.05|1180.85|1163.05|1179.19|1161.39|23
1652209240000|2022-05-10 19:00:40|1180.78|1162.98|1180.31|1162.51|1181.15|1163.35|1180.13|1162.33|20
1652209250000|2022-05-10 19:00:50|1180.32|1162.52|1179.6|1161.8|1180.33|1162.53|1179.33|1161.53|21
1652209260000|2022-05-10 19:01:00|1179.42|1161.62|1179.6|1161.8|1179.63|1161.83|1179.23|1161.43|13
1652209270000|2022-05-10 19:01:10|1179.43|1161.63|1180.05|1162.25|1180.19|1162.39|1179.34|1161.54|21
1652209280000|2022-05-10 19:01:20|1180|1162.2|1180.65|1162.85|1181.09|1163.29|1180|1162.2|19
1652209290000|2022-05-10 19:01:30|1180.84|1163.04|1180.86|1163.06|1181.4|1163.6|1180.4|1162.6|12
1652209300000|2022-05-10 19:01:40|1180.89|1163.09|1181.4|1163.6|1181.4|1163.6|1180.8|1163|15
1652209310000|2022-05-10 19:01:50|1181.28|1163.48|1181.4|1163.6|1181.7|1163.9|1181.16|1163.36|22
1652209320000|2022-05-10 19:02:00|1181.5|1163.7|1180.65|1162.85|1181.5|1163.7|1180.65|1162.85|13
1652209330000|2022-05-10 19:02:10|1180.53|1162.73|1181.25|1163.45|1181.29|1163.49|1180.31|1162.51|31
1652209340000|2022-05-10 19:02:20|1180.88|1163.08|1180.65|1162.85|1181.02|1163.22|1180.32|1162.52|17
1652209350000|2022-05-10 19:02:30|1180.52|1162.72|1180.22|1162.42|1181.29|1163.49|1179.92|1162.12|24
1652209360000|2022-05-10 19:02:40|1180.32|1162.52|1179.24|1161.44|1180.4|1162.6|1178.82|1161.02|24
1652209370000|2022-05-10 19:02:50|1179.02|1161.22|1178.22|1160.42|1179.4|1161.6|1178.12|1160.32|21
1652209380000|2022-05-10 19:03:00|1178.28|1160.48|1177.57|1159.77|1178.28|1160.48|1177.21|1159.41|18
1652209390000|2022-05-10 19:03:10|1177.5|1159.7|1178.22|1160.42|1178.32|1160.52|1177.28|1159.48|19
1652209400000|2022-05-10 19:03:20|1178.24|1160.44|1177.36|1159.56|1178.24|1160.44|1176.9|1159.1|15
1652209410000|2022-05-10 19:03:30|1177.46|1159.66|1178.22|1160.42|1178.22|1160.42|1177.28|1159.48|17
1652209420000|2022-05-10 19:03:40|1178.4|1160.6|1178.22|1160.42|1178.47|1160.67|1178.22|1160.42|5
1652209430000|2022-05-10 19:03:50|1178.5|1160.7|1177.28|1159.48|1178.5|1160.7|1177.28|1159.48|19
1652209440000|2022-05-10 19:04:00|1177.7|1159.9|1177.81|1160.01|1177.81|1160.01|1177.28|1159.48|9
1652209450000|2022-05-10 19:04:10|1177.84|1160.04|1178.19|1160.39|1178.24|1160.44|1177.52|1159.72|10
1652209460000|2022-05-10 19:04:20|1178.4|1160.6|1177.36|1159.56|1178.4|1160.6|1177.3|1159.5|17
1652209470000|2022-05-10 19:04:30|1177.28|1159.48|1177.3|1159.5|1177.45|1159.65|1177.02|1159.22|13
1652209480000|2022-05-10 19:04:40|1177.54|1159.74|1176.64|1158.84|1177.7|1159.9|1176.29|1158.49|22
1652209490000|2022-05-10 19:04:50|1176.94|1159.14|1176.65|1158.85|1176.94|1159.14|1176.65|1158.85|4
1652209500000|2022-05-10 19:05:00|1177.04|1159.24|1177.24|1159.44|1177.81|1160.01|1176.89|1159.09|15
1652209510000|2022-05-10 19:05:10|1177.32|1159.52|1175.87|1158.07|1177.4|1159.6|1175.87|1158.07|28
1652209520000|2022-05-10 19:05:20|1175.85|1158.05|1174.43|1156.63|1175.95|1158.15|1174.41|1156.61|25
1652209530000|2022-05-10 19:05:30|1174.42|1156.62|1174.4|1156.6|1174.49|1156.69|1173.72|1155.92|15
1652209540000|2022-05-10 19:05:40|1174.32|1156.52|1175.2|1157.4|1175.2|1157.4|1173.98|1156.18|22
1652209550000|2022-05-10 19:05:50|1175.23|1157.43|1176.22|1158.42|1176.22|1158.42|1175.22|1157.42|15
1652209560000|2022-05-10 19:06:00|1176.3|1158.5|1176.4|1158.6|1177.02|1159.22|1176.3|1158.5|11
1652209570000|2022-05-10 19:06:10|1176.96|1159.16|1175.85|1158.05|1176.96|1159.16|1175.75|1157.95|11
1652209580000|2022-05-10 19:06:20|1175.55|1157.75|1175.96|1158.16|1176.48|1158.68|1175.55|1157.75|25
1652209590000|2022-05-10 19:06:30|1175.98|1158.18|1179.95|1162.15|1179.95|1162.15|1175.98|1158.18|32
1652209600000|2022-05-10 19:06:40|1179.85|1162.05|1180.26|1162.46|1180.72|1162.92|1179.43|1161.63|32
1652209610000|2022-05-10 19:06:50|1180.37|1162.57|1181.68|1163.88|1181.68|1163.88|1179.82|1162.02|27
1652209620000|2022-05-10 19:07:00|1181.7|1163.9|1180.36|1162.56|1181.72|1163.92|1180.17|1162.37|24
1652209630000|2022-05-10 19:07:10|1180.38|1162.58|1179.3|1161.5|1180.4|1162.6|1179.3|1161.5|22
1652209640000|2022-05-10 19:07:20|1179.36|1161.56|1179.92|1162.12|1179.92|1162.12|1179.12|1161.32|13
1652209650000|2022-05-10 19:07:30|1179.93|1162.13|1177.37|1159.57|1179.93|1162.13|1177.34|1159.54|24
1652209660000|2022-05-10 19:07:40|1177.38|1159.58|1176.8|1159|1177.4|1159.6|1176.8|1159|24
1652209670000|2022-05-10 19:07:50|1176.54|1158.74|1176.22|1158.42|1176.54|1158.74|1176.08|1158.28|13
1652209680000|2022-05-10 19:08:00|1176.28|1158.48|1174.54|1156.74|1176.28|1158.48|1174.4|1156.6|33
1652209690000|2022-05-10 19:08:10|1174.58|1156.78|1172.36|1154.56|1174.58|1156.78|1172.36|1154.56|30
1652209700000|2022-05-10 19:08:20|1172.32|1154.52|1171.33|1153.53|1172.32|1154.52|1170.78|1152.98|28
1652209710000|2022-05-10 19:08:30|1171.28|1153.48|1172.9|1155.1|1173.26|1155.46|1171.28|1153.48|30
1652209720000|2022-05-10 19:08:40|1172.4|1154.6|1174.08|1156.28|1174.08|1156.28|1172.4|1154.6|20
1652209730000|2022-05-10 19:08:50|1174.13|1156.33|1174.53|1156.73|1175.41|1157.61|1173.9|1156.1|29
1652209740000|2022-05-10 19:09:00|1174.49|1156.69|1173.34|1155.54|1174.49|1156.69|1173.34|1155.54|30
1652209750000|2022-05-10 19:09:10|1173.2|1155.4|1173.19|1155.39|1173.4|1155.6|1172.52|1154.72|19
1652209760000|2022-05-10 19:09:20|1173.18|1155.38|1173.19|1155.39|1173.27|1155.47|1172.76|1154.96|20
1652209770000|2022-05-10 19:09:30|1173.26|1155.46|1172.84|1155.04|1173.3|1155.5|1172.24|1154.44|18
1652209780000|2022-05-10 19:09:40|1172.61|1154.81|1171.35|1153.55|1172.61|1154.81|1171.21|1153.41|27
1652209790000|2022-05-10 19:09:50|1171.38|1153.58|1171.27|1153.47|1171.38|1153.58|1170.94|1153.14|25
1652209800000|2022-05-10 19:10:00|1171.26|1153.46|1171.26|1153.46|1171.28|1153.48|1170.86|1153.06|25
1652209810000|2022-05-10 19:10:10|1171.28|1153.48|1172.24|1154.44|1172.42|1154.62|1171.28|1153.48|23
1652209820000|2022-05-10 19:10:20|1172.25|1154.45|1171.33|1153.53|1172.4|1154.6|1171.33|1153.53|20
1652209830000|2022-05-10 19:10:30|1171.15|1153.35|1172.08|1154.28|1172.17|1154.37|1170.76|1152.96|28
1652209840000|2022-05-10 19:10:40|1171.85|1154.05|1170.53|1152.73|1172.12|1154.32|1170.53|1152.73|22
1652209850000|2022-05-10 19:10:50|1170.54|1152.74|1171.27|1153.47|1171.3|1153.5|1170.54|1152.74|22
1652209860000|2022-05-10 19:11:00|1171.21|1153.41|1169.62|1151.82|1171.31|1153.51|1169.62|1151.82|27
1652209870000|2022-05-10 19:11:10|1169.38|1151.58|1171.82|1154.02|1171.82|1154.02|1169.38|1151.58|27
1652209880000|2022-05-10 19:11:20|1171.83|1154.03|1171.3|1153.5|1172.45|1154.65|1171.29|1153.49|15
1652209890000|2022-05-10 19:11:30|1171.31|1153.51|1170.83|1153.03|1171.31|1153.51|1170.27|1152.47|15
1652209900000|2022-05-10 19:11:40|1170.62|1152.82|1170.22|1152.42|1170.89|1153.09|1169.69|1151.89|26
1652209910000|2022-05-10 19:11:50|1169.97|1152.17|1169.85|1152.05|1169.97|1152.17|1169.23|1151.43|20
1652209920000|2022-05-10 19:12:00|1169.82|1152.02|1170.7|1152.9|1171.23|1153.43|1169.52|1151.72|32
1652209930000|2022-05-10 19:12:10|1170.43|1152.63|1169.23|1151.43|1170.43|1152.63|1169.23|1151.43|20
1652209940000|2022-05-10 19:12:20|1169.29|1151.49|1167.2|1149.4|1169.34|1151.54|1167.18|1149.38|23
1652209950000|2022-05-10 19:12:30|1167.26|1149.46|1166.53|1148.73|1168.13|1150.33|1166.53|1148.73|21
1652209960000|2022-05-10 19:12:40|1166.45|1148.65|1167.28|1149.48|1167.35|1149.55|1165.96|1148.16|30
1652209970000|2022-05-10 19:12:50|1167.23|1149.43|1168.78|1150.98|1168.89|1151.09|1167.16|1149.36|28
1652209980000|2022-05-10 19:13:00|1168.8|1151|1169.02|1151.22|1169.18|1151.38|1168.8|1151|24
1652209990000|2022-05-10 19:13:10|1169.01|1151.21|1168.35|1150.55|1169.25|1151.45|1168.35|1150.55|25
1652210000000|2022-05-10 19:13:20|1168.37|1150.57|1167.36|1149.56|1168.4|1150.6|1167.36|1149.56|20
1652210010000|2022-05-10 19:13:30|1167.42|1149.62|1167.07|1149.27|1167.6|1149.8|1166.9|1149.1|32
1652210020000|2022-05-10 19:13:40|1167.14|1149.34|1166.28|1148.48|1167.35|1149.55|1165.71|1147.91|32
1652210030000|2022-05-10 19:13:50|1166.3|1148.5|1167.77|1149.97|1167.77|1149.97|1166.09|1148.29|31
1652210040000|2022-05-10 19:14:00|1167.94|1150.14|1167.37|1149.57|1167.94|1150.14|1167.25|1149.45|26
1652210050000|2022-05-10 19:14:10|1167.3|1149.5|1167.59|1149.79|1167.77|1149.97|1166.99|1149.19|19
1652210060000|2022-05-10 19:14:20|1167.62|1149.82|1169.17|1151.37|1169.28|1151.48|1167.62|1149.82|25
1652210070000|2022-05-10 19:14:30|1169.08|1151.28|1171.21|1153.41|1171.21|1153.41|1169.02|1151.22|30
1652210080000|2022-05-10 19:14:40|1171.23|1153.43|1171.88|1154.08|1171.9|1154.1|1171|1153.2|27
1652210090000|2022-05-10 19:14:50|1171.81|1154.01|1171.14|1153.34|1171.81|1154.01|1171.14|1153.34|11
1652210100000|2022-05-10 19:15:00|1171.09|1153.29|1171.03|1153.23|1171.23|1153.43|1170.29|1152.49|26
1652210110000|2022-05-10 19:15:10|1170.92|1153.12|1172.4|1154.6|1172.4|1154.6|1170.73|1152.93|25
1652210120000|2022-05-10 19:15:20|1172.24|1154.44|1173.53|1155.73|1173.53|1155.73|1172.24|1154.44|14
1652210130000|2022-05-10 19:15:30|1173.39|1155.59|1173.08|1155.28|1173.66|1155.86|1172.42|1154.62|37
1652210140000|2022-05-10 19:15:40|1173.12|1155.32|1174.4|1156.6|1174.4|1156.6|1173.02|1155.22|22
1652210150000|2022-05-10 19:15:50|1174.32|1156.52|1175.4|1157.6|1175.85|1158.05|1174.22|1156.42|18
1652210160000|2022-05-10 19:16:00|1175.37|1157.57|1177.02|1159.22|1177.35|1159.55|1175.37|1157.57|26
1652210170000|2022-05-10 19:16:10|1177.12|1159.32|1177.44|1159.64|1177.67|1159.87|1177.12|1159.32|23
1652210180000|2022-05-10 19:16:20|1177.45|1159.65|1176.55|1158.75|1177.45|1159.65|1176.4|1158.6|22
1652210190000|2022-05-10 19:16:30|1176.5|1158.7|1175.41|1157.61|1176.55|1158.75|1175.35|1157.55|15
1652210200000|2022-05-10 19:16:40|1175.27|1157.47|1173.49|1155.69|1175.35|1157.55|1173.45|1155.65|15
1652210210000|2022-05-10 19:16:50|1173.43|1155.63|1173.18|1155.38|1173.43|1155.63|1172.47|1154.67|25
1652210220000|2022-05-10 19:17:00|1172.9|1155.1|1170.39|1152.59|1172.9|1155.1|1170.34|1152.54|27
1652210230000|2022-05-10 19:17:10|1170.04|1152.24|1167.38|1149.58|1170.38|1152.58|1167.38|1149.58|31
1652210240000|2022-05-10 19:17:20|1167.37|1149.57|1166.32|1148.52|1167.37|1149.57|1165.36|1147.56|33
1652210250000|2022-05-10 19:17:30|1166.4|1148.6|1167.2|1149.4|1167.24|1149.44|1166.17|1148.37|25
1652210260000|2022-05-10 19:17:40|1167.12|1149.32|1167.37|1149.57|1167.4|1149.6|1166.85|1149.05|16
1652210270000|2022-05-10 19:17:50|1167.59|1149.79|1168.12|1150.32|1168.22|1150.42|1167.32|1149.52|24
1652210280000|2022-05-10 19:18:00|1168.13|1150.33|1168.32|1150.52|1169.4|1151.6|1168.13|1150.33|17
1652210290000|2022-05-10 19:18:10|1168.33|1150.53|1168.32|1150.52|1168.4|1150.6|1168.29|1150.49|12
1652210300000|2022-05-10 19:18:20|1168.33|1150.53|1168.4|1150.6|1168.75|1150.95|1168.33|1150.53|10
1652210310000|2022-05-10 19:18:30|1168.36|1150.56|1170.33|1152.53|1170.33|1152.53|1168.34|1150.54|14
1652210320000|2022-05-10 19:18:40|1170.34|1152.54|1171.21|1153.41|1172.25|1154.45|1170.34|1152.54|22
1652210330000|2022-05-10 19:18:50|1171.22|1153.42|1171.24|1153.44|1171.31|1153.51|1170.4|1152.6|23
1652210340000|2022-05-10 19:19:00|1171.26|1153.46|1172.4|1154.6|1172.4|1154.6|1171.18|1153.38|16
1652210350000|2022-05-10 19:19:10|1172.15|1154.35|1171.8|1154|1172.4|1154.6|1171.52|1153.72|10
1652210360000|2022-05-10 19:19:20|1171.74|1153.94|1171.4|1153.6|1172.15|1154.35|1171.4|1153.6|13
1652210370000|2022-05-10 19:19:30|1171.34|1153.54|1172|1154.2|1172.09|1154.29|1171.34|1153.54|8
1652210380000|2022-05-10 19:19:40|1171.63|1153.83|1170.35|1152.55|1171.63|1153.83|1170.3|1152.5|25
1652210390000|2022-05-10 19:19:50|1170.32|1152.52|1169.39|1151.59|1170.32|1152.52|1169.28|1151.48|12
1652210400000|2022-05-10 19:20:00|1169.35|1151.55|1170.23|1152.43|1170.23|1152.43|1169.35|1151.55|9
1652210410000|2022-05-10 19:20:10|1170.04|1152.24|1168.39|1150.59|1170.07|1152.27|1168.34|1150.54|17
1652210420000|2022-05-10 19:20:20|1168.32|1150.52|1166.52|1148.72|1168.44|1150.64|1166.52|1148.72|34
1652210430000|2022-05-10 19:20:30|1166.5|1148.7|1166.4|1148.6|1167.22|1149.42|1166.4|1148.6|16
1652210440000|2022-05-10 19:20:40|1166.39|1148.59|1166.26|1148.46|1166.42|1148.62|1165.42|1147.62|19
1652210450000|2022-05-10 19:20:50|1166.4|1148.6|1164.26|1146.46|1166.4|1148.6|1163.97|1146.17|28
1652210460000|2022-05-10 19:21:00|1164.1|1146.3|1165.05|1147.25|1165.05|1147.25|1163.73|1145.93|22
1652210470000|2022-05-10 19:21:10|1165.19|1147.39|1166.8|1149|1167.22|1149.42|1165.19|1147.39|32
1652210480000|2022-05-10 19:21:20|1166.3|1148.5|1165.9|1148.1|1166.4|1148.6|1165.36|1147.56|29
1652210490000|2022-05-10 19:21:30|1166.02|1148.22|1166.38|1148.58|1166.4|1148.6|1165.9|1148.1|6
1652210500000|2022-05-10 19:21:40|1166.37|1148.57|1167.2|1149.4|1167.2|1149.4|1166.36|1148.56|26
1652210510000|2022-05-10 19:21:50|1167.18|1149.38|1165.39|1147.59|1167.26|1149.46|1165.39|1147.59|22
1652210520000|2022-05-10 19:22:00|1165.42|1147.62|1165.13|1147.33|1165.85|1148.05|1164.45|1146.65|26
1652210530000|2022-05-10 19:22:10|1164.82|1147.02|1164.34|1146.54|1165.34|1147.54|1164.26|1146.46|24
1652210540000|2022-05-10 19:22:20|1164.38|1146.58|1166.71|1148.91|1166.71|1148.91|1164.36|1146.56|24
1652210550000|2022-05-10 19:22:30|1167.03|1149.23|1166.48|1148.68|1168.25|1150.45|1166.47|1148.67|23
1652210560000|2022-05-10 19:22:40|1166.4|1148.6|1166.27|1148.47|1167.29|1149.49|1166.26|1148.46|13
1652210570000|2022-05-10 19:22:50|1166.26|1148.46|1164.34|1146.54|1166.26|1148.46|1164.07|1146.27|26
1652210580000|2022-05-10 19:23:00|1164.36|1146.56|1164.32|1146.52|1164.4|1146.6|1163.4|1145.6|21
1652210590000|2022-05-10 19:23:10|1164.37|1146.57|1164.4|1146.6|1164.4|1146.6|1164.12|1146.32|20
1652210600000|2022-05-10 19:23:20|1164.33|1146.53|1164.37|1146.57|1164.4|1146.6|1163.97|1146.17|7
1652210610000|2022-05-10 19:23:30|1164.4|1146.6|1164.4|1146.6|1164.4|1146.6|1164.36|1146.56|4
1652210620000|2022-05-10 19:23:40|1163.99|1146.19|1163.5|1145.7|1163.99|1146.19|1163.27|1145.47|13
1652210630000|2022-05-10 19:23:50|1163.48|1145.68|1164.25|1146.45|1164.27|1146.47|1163.48|1145.68|12
1652210640000|2022-05-10 19:24:00|1164.27|1146.47|1162.71|1144.91|1164.28|1146.48|1162.71|1144.91|21
1652210650000|2022-05-10 19:24:10|1162.81|1145.01|1163.4|1145.6|1163.95|1146.15|1162.81|1145.01|13
1652210660000|2022-05-10 19:24:20|1163.38|1145.58|1162.85|1145.05|1163.44|1145.64|1162.82|1145.02|13
1652210670000|2022-05-10 19:24:30|1162.74|1144.94|1162.29|1144.49|1162.74|1144.94|1161.47|1143.67|20
1652210680000|2022-05-10 19:24:40|1162.3|1144.5|1161.33|1143.53|1162.36|1144.56|1161.25|1143.45|17
1652210690000|2022-05-10 19:24:50|1161.35|1143.55|1162.92|1145.12|1163.1|1145.3|1161.32|1143.52|21
1652210700000|2022-05-10 19:25:00|1162.98|1145.18|1162.9|1145.1|1163.32|1145.52|1162.88|1145.08|12
1652210710000|2022-05-10 19:25:10|1162.4|1144.6|1161.44|1143.64|1162.4|1144.6|1161.14|1143.34|18
1652210720000|2022-05-10 19:25:20|1161.33|1143.53|1162.32|1144.52|1162.32|1144.52|1161.23|1143.43|19
1652210730000|2022-05-10 19:25:30|1162.35|1144.55|1162.23|1144.43|1162.35|1144.55|1161.86|1144.06|20
1652210740000|2022-05-10 19:25:40|1162.21|1144.41|1161.01|1143.21|1162.28|1144.48|1160.98|1143.18|22
1652210750000|2022-05-10 19:25:50|1161.03|1143.23|1163.32|1145.52|1163.32|1145.52|1160.93|1143.13|22
1652210760000|2022-05-10 19:26:00|1163.19|1145.39|1162.29|1144.49|1163.23|1145.43|1162.07|1144.27|19
1652210770000|2022-05-10 19:26:10|1162.36|1144.56|1162.24|1144.44|1162.44|1144.64|1162.11|1144.31|16
1652210780000|2022-05-10 19:26:20|1162.21|1144.41|1161.3|1143.5|1162.28|1144.48|1160.87|1143.07|23
1652210790000|2022-05-10 19:26:30|1161.29|1143.49|1161.1|1143.3|1161.5|1143.7|1160.65|1142.85|23
1652210800000|2022-05-10 19:26:40|1161|1143.2|1161.34|1143.54|1161.4|1143.6|1160.97|1143.17|12
1652210810000|2022-05-10 19:26:50|1161.03|1143.23|1162.44|1144.64|1162.57|1144.77|1161.01|1143.21|13
1652210820000|2022-05-10 19:27:00|1162.55|1144.75|1163.23|1145.43|1163.4|1145.6|1162.55|1144.75|15
1652210830000|2022-05-10 19:27:10|1163.27|1145.47|1162.27|1144.47|1163.4|1145.6|1161.81|1144.01|27
1652210840000|2022-05-10 19:27:20|1162.28|1144.48|1163.14|1145.34|1163.32|1145.52|1162.06|1144.26|30
1652210850000|2022-05-10 19:27:30|1163.15|1145.35|1164.1|1146.3|1164.4|1146.6|1163.14|1145.34|23
1652210860000|2022-05-10 19:27:40|1164.11|1146.31|1166.25|1148.45|1166.27|1148.47|1164.11|1146.31|30
1652210870000|2022-05-10 19:27:50|1165.85|1148.05|1165.36|1147.56|1165.85|1148.05|1165.17|1147.37|24
1652210880000|2022-05-10 19:28:00|1165.37|1147.57|1166.26|1148.46|1166.29|1148.49|1165.37|1147.57|29
1652210890000|2022-05-10 19:28:10|1166.4|1148.6|1166.43|1148.63|1166.43|1148.63|1165.94|1148.14|14
1652210900000|2022-05-10 19:28:20|1166.45|1148.65|1168.36|1150.56|1168.36|1150.56|1166.45|1148.65|18
1652210910000|2022-05-10 19:28:30|1168.4|1150.6|1167.35|1149.55|1168.4|1150.6|1167.35|1149.55|25
1652210920000|2022-05-10 19:28:40|1167.33|1149.53|1166.85|1149.05|1167.4|1149.6|1166.85|1149.05|15
1652210930000|2022-05-10 19:28:50|1166.9|1149.1|1166.01|1148.21|1167.25|1149.45|1166.01|1148.21|25
1652210940000|2022-05-10 19:29:00|1166.26|1148.46|1165.51|1147.71|1166.47|1148.67|1165.46|1147.66|22
1652210950000|2022-05-10 19:29:10|1166.32|1148.52|1166.3|1148.5|1166.32|1148.52|1165.71|1147.91|16
1652210960000|2022-05-10 19:29:20|1166.27|1148.47|1164.64|1146.84|1166.32|1148.52|1164.61|1146.81|18
1652210970000|2022-05-10 19:29:30|1164.55|1146.75|1164.39|1146.59|1164.55|1146.75|1164.18|1146.38|9
1652210980000|2022-05-10 19:29:40|1164.37|1146.57|1164.18|1146.38|1164.37|1146.57|1163.42|1145.62|18
1652210990000|2022-05-10 19:29:50|1164.17|1146.37|1165.61|1147.81|1165.61|1147.81|1164.12|1146.32|22
1652211000000|2022-05-10 19:30:00|1165.77|1147.97|1165.34|1147.54|1166.11|1148.31|1165.31|1147.51|29
1652211010000|2022-05-10 19:30:10|1165.09|1147.29|1162.99|1145.19|1165.3|1147.5|1162.57|1144.77|23
1652211020000|2022-05-10 19:30:20|1163.25|1145.45|1162.28|1144.48|1163.4|1145.6|1161.78|1143.98|22
1652211030000|2022-05-10 19:30:30|1162.32|1144.52|1161.5|1143.7|1162.42|1144.62|1161.5|1143.7|15
1652211040000|2022-05-10 19:30:40|1161.4|1143.6|1161.49|1143.69|1161.49|1143.69|1161.4|1143.6|4
1652211050000|2022-05-10 19:30:50|1161.5|1143.7|1161.55|1143.75|1161.65|1143.85|1161.4|1143.6|6
1652211060000|2022-05-10 19:31:00|1161.4|1143.6|1161.51|1143.71|1161.51|1143.71|1160.99|1143.19|11
1652211070000|2022-05-10 19:31:10|1161.56|1143.76|1161.5|1143.7|1161.56|1143.76|1161.5|1143.7|4
1652211080000|2022-05-10 19:31:20|1161.43|1143.63|1161.25|1143.45|1161.43|1143.63|1160.52|1142.72|31
1652211090000|2022-05-10 19:31:30|1161.27|1143.47|1161.33|1143.53|1161.33|1143.53|1160.64|1142.84|13
1652211100000|2022-05-10 19:31:40|1161.37|1143.57|1161.67|1143.87|1161.67|1143.87|1160.29|1142.49|27
1652211110000|2022-05-10 19:31:50|1161.68|1143.88|1161.4|1143.6|1161.85|1144.05|1161.4|1143.6|7
1652211120000|2022-05-10 19:32:00|1161.45|1143.65|1162.81|1145.01|1163.13|1145.33|1161.45|1143.65|18
1652211130000|2022-05-10 19:32:10|1162.78|1144.98|1163.38|1145.58|1164.31|1146.51|1162.78|1144.98|22
1652211140000|2022-05-10 19:32:20|1163.37|1145.57|1163.24|1145.44|1163.63|1145.83|1163.07|1145.27|14
1652211150000|2022-05-10 19:32:30|1163.26|1145.46|1164.21|1146.41|1164.28|1146.48|1163.26|1145.46|25
1652211160000|2022-05-10 19:32:40|1164.22|1146.42|1165.05|1147.25|1165.3|1147.5|1163.82|1146.02|19
1652211170000|2022-05-10 19:32:50|1165.07|1147.27|1165.23|1147.43|1165.29|1147.49|1164.58|1146.78|8
1652211180000|2022-05-10 19:33:00|1164.9|1147.1|1164.4|1146.6|1164.9|1147.1|1164.4|1146.6|11
1652211190000|2022-05-10 19:33:10|1164.29|1146.49|1162.4|1144.6|1164.4|1146.6|1162.07|1144.27|23
1652211200000|2022-05-10 19:33:20|1162.32|1144.52|1161.5|1143.7|1162.43|1144.63|1161.49|1143.69|21
1652211210000|2022-05-10 19:33:30|1161.86|1144.06|1161.34|1143.54|1162.26|1144.46|1160.85|1143.05|25
1652211220000|2022-05-10 19:33:40|1161.33|1143.53|1160.47|1142.67|1161.4|1143.6|1160.47|1142.67|5
1652211230000|2022-05-10 19:33:50|1160.64|1142.84|1161.52|1143.72|1162.24|1144.44|1160.64|1142.84|21
1652211240000|2022-05-10 19:34:00|1161.65|1143.85|1159.6|1141.8|1161.65|1143.85|1159.6|1141.8|22
1652211250000|2022-05-10 19:34:10|1160.4|1142.6|1160.8|1143|1161.14|1143.34|1160.31|1142.51|17
1652211260000|2022-05-10 19:34:20|1160.79|1142.99|1161.32|1143.52|1161.32|1143.52|1160.79|1142.99|3
1652211270000|2022-05-10 19:34:30|1161.4|1143.6|1160.9|1143.1|1161.4|1143.6|1160.68|1142.88|19
1652211280000|2022-05-10 19:34:40|1161.01|1143.21|1160.34|1142.54|1161.28|1143.48|1160.23|1142.43|21
1652211290000|2022-05-10 19:34:50|1160.28|1142.48|1160.39|1142.59|1160.4|1142.6|1160.02|1142.22|23
1652211300000|2022-05-10 19:35:00|1160.84|1143.04|1161.35|1143.55|1161.37|1143.57|1160.7|1142.9|20
1652211310000|2022-05-10 19:35:10|1161.36|1143.56|1161.4|1143.6|1161.59|1143.79|1161.34|1143.54|6
1652211320000|2022-05-10 19:35:20|1161.34|1143.54|1160.59|1142.79|1161.4|1143.6|1160.59|1142.79|8
1652211330000|2022-05-10 19:35:30|1160.7|1142.9|1161.4|1143.6|1161.43|1143.63|1160.54|1142.74|12
1652211340000|2022-05-10 19:35:40|1161.31|1143.51|1160.35|1142.55|1161.32|1143.52|1160.25|1142.45|13
1652211350000|2022-05-10 19:35:50|1160.4|1142.6|1161.4|1143.6|1161.53|1143.73|1160.4|1142.6|15
1652211360000|2022-05-10 19:36:00|1161.35|1143.55|1160.52|1142.72|1161.4|1143.6|1160.4|1142.6|20
1652211370000|2022-05-10 19:36:10|1160.4|1142.6|1160.48|1142.68|1160.48|1142.68|1160.4|1142.6|2
1652211380000|2022-05-10 19:36:20|1160.44|1142.64|1161.27|1143.47|1161.33|1143.53|1160.44|1142.64|10
1652211390000|2022-05-10 19:36:30|1161.28|1143.48|1161.4|1143.6|1161.73|1143.93|1161.28|1143.48|10
1652211400000|2022-05-10 19:36:40|1161.8|1144|1161.4|1143.6|1162.36|1144.56|1161.4|1143.6|19
1652211410000|2022-05-10 19:36:50|1161.82|1144.02|1162.22|1144.42|1162.4|1144.6|1161.82|1144.02|16
1652211420000|2022-05-10 19:37:00|1162.23|1144.43|1161.23|1143.43|1162.32|1144.52|1161.23|1143.43|18
1652211430000|2022-05-10 19:37:10|1161.3|1143.5|1160.28|1142.48|1161.3|1143.5|1160.06|1142.26|18
1652211440000|2022-05-10 19:37:20|1160.23|1142.43|1159.38|1141.58|1160.32|1142.52|1159.31|1141.51|16
1652211450000|2022-05-10 19:37:30|1159.37|1141.57|1159.39|1141.59|1159.8|1142|1159.36|1141.56|11
1652211460000|2022-05-10 19:37:40|1159.38|1141.58|1157.64|1139.84|1159.38|1141.58|1157.64|1139.84|21
1652211470000|2022-05-10 19:37:50|1157.63|1139.83|1156.54|1138.74|1157.63|1139.83|1156.42|1138.62|17
1652211480000|2022-05-10 19:38:00|1156.45|1138.65|1155.45|1137.65|1156.45|1138.65|1155.45|1137.65|22
1652211490000|2022-05-10 19:38:10|1155.42|1137.62|1153.11|1135.31|1156.18|1138.38|1153.11|1135.31|28
1652211500000|2022-05-10 19:38:20|1153.43|1135.63|1155.34|1137.54|1155.34|1137.54|1153.15|1135.35|29
1652211510000|2022-05-10 19:38:30|1155.2|1137.4|1157.25|1139.45|1157.4|1139.6|1155.19|1137.39|23
1652211520000|2022-05-10 19:38:40|1157.73|1139.93|1157.4|1139.6|1157.79|1139.99|1157.22|1139.42|9
1652211530000|2022-05-10 19:38:50|1157.22|1139.42|1156.75|1138.95|1157.4|1139.6|1156.75|1138.95|14
1652211540000|2022-05-10 19:39:00|1156.51|1138.71|1157.4|1139.6|1157.4|1139.6|1156.51|1138.71|12
1652211550000|2022-05-10 19:39:10|1157.62|1139.82|1157.27|1139.47|1157.74|1139.94|1157.25|1139.45|11
1652211560000|2022-05-10 19:39:20|1157.18|1139.38|1155.97|1138.17|1157.18|1139.38|1155.97|1138.17|13
1652211570000|2022-05-10 19:39:30|1156.05|1138.25|1157.4|1139.6|1157.4|1139.6|1155.66|1137.86|18
1652211580000|2022-05-10 19:39:40|1157.22|1139.42|1157.4|1139.6|1158.15|1140.35|1157.22|1139.42|11
1652211590000|2022-05-10 19:39:50|1157.32|1139.52|1156.4|1138.6|1157.32|1139.52|1156.4|1138.6|7
1652211600000|2022-05-10 19:40:00|1156.18|1138.38|1156.3|1138.5|1156.4|1138.6|1156.18|1138.38|10
1652211610000|2022-05-10 19:40:10|1156.31|1138.51|1156.4|1138.6|1157.25|1139.45|1156.31|1138.51|20
1652211620000|2022-05-10 19:40:20|1156.38|1138.58|1156.18|1138.38|1156.4|1138.6|1155.51|1137.71|12
1652211630000|2022-05-10 19:40:30|1156.32|1138.52|1155.3|1137.5|1156.4|1138.6|1155.05|1137.25|20
1652211640000|2022-05-10 19:40:40|1155.29|1137.49|1154.5|1136.7|1155.45|1137.65|1154.33|1136.53|21
1652211650000|2022-05-10 19:40:50|1154.91|1137.11|1154.27|1136.47|1155.14|1137.34|1153.95|1136.15|20
1652211660000|2022-05-10 19:41:00|1153.86|1136.06|1155.65|1137.85|1156.4|1138.6|1153.86|1136.06|26
1652211670000|2022-05-10 19:41:10|1155.59|1137.79|1155.4|1137.6|1156.32|1138.52|1155.4|1137.6|17
1652211680000|2022-05-10 19:41:20|1155.35|1137.55|1156.24|1138.44|1156.4|1138.6|1155.2|1137.4|27
1652211690000|2022-05-10 19:41:30|1156.23|1138.43|1156.13|1138.33|1156.4|1138.6|1155.4|1137.6|14
1652211700000|2022-05-10 19:41:40|1156.27|1138.47|1157.3|1139.5|1157.3|1139.5|1155.22|1137.42|21
1652211710000|2022-05-10 19:41:50|1157.4|1139.6|1158.22|1140.42|1158.22|1140.42|1157.4|1139.6|26
1652211720000|2022-05-10 19:42:00|1158.23|1140.43|1159.09|1141.29|1159.17|1141.37|1157.34|1139.54|30
1652211730000|2022-05-10 19:42:10|1159.19|1141.39|1160.59|1142.79|1160.59|1142.79|1158.92|1141.12|11
1652211740000|2022-05-10 19:42:20|1160.6|1142.8|1162.19|1144.39|1162.4|1144.6|1160.6|1142.8|28
1652211750000|2022-05-10 19:42:30|1162.18|1144.38|1162.15|1144.35|1162.19|1144.39|1161.25|1143.45|23
1652211760000|2022-05-10 19:42:40|1162.18|1144.38|1161.4|1143.6|1162.4|1144.6|1161.4|1143.6|11
1652211770000|2022-05-10 19:42:50|1161.36|1143.56|1161.4|1143.6|1161.9|1144.1|1161.3|1143.5|18
1652211780000|2022-05-10 19:43:00|1161.34|1143.54|1160.7|1142.9|1161.4|1143.6|1160.21|1142.41|23
1652211790000|2022-05-10 19:43:10|1161.21|1143.41|1160.56|1142.76|1162.15|1144.35|1160.54|1142.74|26
1652211800000|2022-05-10 19:43:20|1161.28|1143.48|1161.19|1143.39|1161.4|1143.6|1160.85|1143.05|18
1652211810000|2022-05-10 19:43:30|1161.2|1143.4|1159.95|1142.15|1161.32|1143.52|1159.95|1142.15|28
1652211820000|2022-05-10 19:43:40|1160.22|1142.42|1161.22|1143.42|1161.32|1143.52|1160.22|1142.42|20
1652211830000|2022-05-10 19:43:50|1161.21|1143.41|1161.65|1143.85|1161.65|1143.85|1161.08|1143.28|16
1652211840000|2022-05-10 19:44:00|1161.72|1143.92|1160.78|1142.98|1161.9|1144.1|1160.77|1142.97|13
1652211850000|2022-05-10 19:44:10|1161.22|1143.42|1161.04|1143.24|1161.4|1143.6|1161.04|1143.24|15
1652211860000|2022-05-10 19:44:20|1160.56|1142.76|1160.3|1142.5|1160.56|1142.76|1160.29|1142.49|15
1652211870000|2022-05-10 19:44:30|1160.29|1142.49|1159.4|1141.6|1160.35|1142.55|1159.23|1141.43|21
1652211880000|2022-05-10 19:44:40|1159.32|1141.52|1159.32|1141.52|1159.4|1141.6|1159.24|1141.44|10
1652211890000|2022-05-10 19:44:50|1158.55|1140.75|1157.94|1140.14|1158.55|1140.75|1157.4|1139.6|16
1652211900000|2022-05-10 19:45:00|1158.19|1140.39|1158.96|1141.16|1159.26|1141.46|1157.83|1140.03|25
1652211910000|2022-05-10 19:45:10|1158.97|1141.17|1159.35|1141.55|1160.4|1142.6|1158.97|1141.17|22
1652211920000|2022-05-10 19:45:20|1159.36|1141.56|1161.17|1143.37|1161.32|1143.52|1159.23|1141.43|19
1652211930000|2022-05-10 19:45:30|1160.82|1143.02|1160.26|1142.46|1161.32|1143.52|1159.85|1142.05|18
1652211940000|2022-05-10 19:45:40|1160.48|1142.68|1160.3|1142.5|1161.32|1143.52|1160.29|1142.49|26
1652211950000|2022-05-10 19:45:50|1160.56|1142.76|1160.62|1142.82|1161.32|1143.52|1160.2|1142.4|34
1652211960000|2022-05-10 19:46:00|1161.19|1143.39|1160.27|1142.47|1161.32|1143.52|1160.24|1142.44|23
1652211970000|2022-05-10 19:46:10|1160.28|1142.48|1160.25|1142.45|1160.41|1142.61|1159.95|1142.15|17
1652211980000|2022-05-10 19:46:20|1160.32|1142.52|1160.28|1142.48|1160.32|1142.52|1160.08|1142.28|13
1652211990000|2022-05-10 19:46:30|1160.19|1142.39|1161.57|1143.77|1161.59|1143.79|1160.19|1142.39|11
1652212000000|2022-05-10 19:46:40|1161.66|1143.86|1162.18|1144.38|1162.18|1144.38|1161.66|1143.86|10
1652212010000|2022-05-10 19:46:50|1162.07|1144.27|1163.69|1145.89|1163.69|1145.89|1162.07|1144.27|13
1652212020000|2022-05-10 19:47:00|1163.8|1146|1164.2|1146.4|1164.32|1146.52|1163.42|1145.62|16
1652212030000|2022-05-10 19:47:10|1164.21|1146.41|1165.22|1147.42|1165.22|1147.42|1162.99|1145.19|24
1652212040000|2022-05-10 19:47:20|1165.4|1147.6|1166.23|1148.43|1166.32|1148.52|1164.53|1146.73|30
1652212050000|2022-05-10 19:47:30|1166.24|1148.44|1165.38|1147.58|1166.33|1148.53|1165.23|1147.43|20
1652212060000|2022-05-10 19:47:40|1165.52|1147.72|1166.04|1148.24|1166.18|1148.38|1165.52|1147.72|22
1652212070000|2022-05-10 19:47:50|1166.05|1148.25|1166.05|1148.25|1166.05|1148.25|1166.04|1148.24|5
1652212080000|2022-05-10 19:48:00|1166.25|1148.45|1165.49|1147.69|1166.58|1148.78|1165.28|1147.48|22
1652212090000|2022-05-10 19:48:10|1165.5|1147.7|1165.34|1147.54|1165.61|1147.81|1165.12|1147.32|23
1652212100000|2022-05-10 19:48:20|1165.35|1147.55|1164.91|1147.11|1165.35|1147.55|1164.2|1146.4|24
1652212110000|2022-05-10 19:48:30|1164.51|1146.71|1165.32|1147.52|1165.32|1147.52|1164.2|1146.4|21
1652212120000|2022-05-10 19:48:40|1165.19|1147.39|1165.3|1147.5|1165.35|1147.55|1165.19|1147.39|10
1652212130000|2022-05-10 19:48:50|1165.21|1147.41|1165.05|1147.25|1165.3|1147.5|1165.05|1147.25|11
1652212140000|2022-05-10 19:49:00|1164.74|1146.94|1167.05|1149.25|1167.21|1149.41|1164.74|1146.94|22
1652212150000|2022-05-10 19:49:10|1167.21|1149.41|1167.05|1149.25|1167.31|1149.51|1166.7|1148.9|16
1652212160000|2022-05-10 19:49:20|1167.21|1149.41|1167.19|1149.39|1167.21|1149.41|1166.34|1148.54|20
1652212170000|2022-05-10 19:49:30|1167|1149.2|1166.44|1148.64|1167.19|1149.39|1166.21|1148.41|18
1652212180000|2022-05-10 19:49:40|1166.46|1148.66|1164.24|1146.44|1166.46|1148.66|1164.24|1146.44|17
1652212190000|2022-05-10 19:49:50|1164.23|1146.43|1163.3|1145.5|1164.42|1146.62|1163.3|1145.5|20
1652212200000|2022-05-10 19:50:00|1163.4|1145.6|1160.12|1142.32|1163.4|1145.6|1159.9|1142.1|31
1652212210000|2022-05-10 19:50:10|1160.22|1142.42|1161.27|1143.47|1161.32|1143.52|1159.94|1142.14|32
1652212220000|2022-05-10 19:50:20|1161.32|1143.52|1162.27|1144.47|1162.4|1144.6|1161.25|1143.45|20
1652212230000|2022-05-10 19:50:30|1161.23|1143.43|1160.51|1142.71|1161.32|1143.52|1160.35|1142.55|29
1652212240000|2022-05-10 19:50:40|1160.56|1142.76|1160.31|1142.51|1160.56|1142.76|1160.24|1142.44|17
1652212250000|2022-05-10 19:50:50|1160.24|1142.44|1159.23|1141.43|1160.31|1142.51|1159.2|1141.4|19
1652212260000|2022-05-10 19:51:00|1159.31|1141.51|1160.16|1142.36|1160.32|1142.52|1158.38|1140.58|22
1652212270000|2022-05-10 19:51:10|1160.17|1142.37|1161.17|1143.37|1161.21|1143.41|1160.08|1142.28|26
1652212280000|2022-05-10 19:51:20|1161.18|1143.38|1161.23|1143.43|1161.32|1143.52|1161.11|1143.31|15
1652212290000|2022-05-10 19:51:30|1161.3|1143.5|1162.14|1144.34|1162.26|1144.46|1161.3|1143.5|25
1652212300000|2022-05-10 19:51:40|1162.15|1144.35|1161.09|1143.29|1162.31|1144.51|1161.09|1143.29|24
1652212310000|2022-05-10 19:51:50|1161.34|1143.54|1161.35|1143.55|1161.4|1143.6|1161.19|1143.39|18
1652212320000|2022-05-10 19:52:00|1161.18|1143.38|1160.43|1142.63|1161.34|1143.54|1160.43|1142.63|21
1652212330000|2022-05-10 19:52:10|1160.39|1142.59|1160.4|1142.6|1161.32|1143.52|1160.17|1142.37|22
1652212340000|2022-05-10 19:52:20|1160.69|1142.89|1162.07|1144.27|1162.4|1144.6|1160.69|1142.89|20
1652212350000|2022-05-10 19:52:30|1162.09|1144.29|1162.87|1145.07|1162.87|1145.07|1162.08|1144.28|16
1652212360000|2022-05-10 19:52:40|1162.91|1145.11|1162.37|1144.57|1163.32|1145.52|1162.29|1144.49|15
1652212370000|2022-05-10 19:52:50|1162.6|1144.8|1163|1145.2|1163.3|1145.5|1162.56|1144.76|20
1652212380000|2022-05-10 19:53:00|1162.96|1145.16|1163.14|1145.34|1163.14|1145.34|1162.09|1144.29|25
1652212390000|2022-05-10 19:53:10|1163.12|1145.32|1164.15|1146.35|1164.15|1146.35|1163.11|1145.31|13
1652212400000|2022-05-10 19:53:20|1164.4|1146.6|1165.28|1147.48|1165.29|1147.49|1164.15|1146.35|21
1652212410000|2022-05-10 19:53:30|1165.16|1147.36|1168.22|1150.42|1168.22|1150.42|1165.07|1147.27|28
1652212420000|2022-05-10 19:53:40|1168.4|1150.6|1170.11|1152.31|1170.28|1152.48|1168.4|1150.6|22
1652212430000|2022-05-10 19:53:50|1170.12|1152.32|1168.51|1150.71|1170.13|1152.33|1168.45|1150.65|31
1652212440000|2022-05-10 19:54:00|1168.32|1150.52|1169.15|1151.35|1169.4|1151.6|1167.9|1150.1|23
1652212450000|2022-05-10 19:54:10|1169.16|1151.36|1169.19|1151.39|1169.37|1151.57|1168.7|1150.9|18
1652212460000|2022-05-10 19:54:20|1169.26|1151.46|1168.85|1151.05|1169.4|1151.6|1168.85|1151.05|17
1652212470000|2022-05-10 19:54:30|1168.5|1150.7|1169.25|1151.45|1169.31|1151.51|1168.34|1150.54|18
1652212480000|2022-05-10 19:54:40|1169.32|1151.52|1170.33|1152.53|1170.4|1152.6|1169.32|1151.52|22
1652212490000|2022-05-10 19:54:50|1170.4|1152.6|1169.32|1151.52|1170.4|1152.6|1169.3|1151.5|19
1652212500000|2022-05-10 19:55:00|1169.35|1151.55|1169.26|1151.46|1169.45|1151.65|1169.03|1151.23|15
1652212510000|2022-05-10 19:55:10|1169.28|1151.48|1169.4|1151.6|1169.4|1151.6|1168.73|1150.93|13
1652212520000|2022-05-10 19:55:20|1169.28|1151.48|1167.41|1149.61|1169.28|1151.48|1167.41|1149.61|25
1652212530000|2022-05-10 19:55:30|1167.16|1149.36|1167.35|1149.55|1167.4|1149.6|1167.16|1149.36|6
1652212540000|2022-05-10 19:55:40|1167.4|1149.6|1165.62|1147.82|1167.4|1149.6|1165.53|1147.73|18
1652212550000|2022-05-10 19:55:50|1165.44|1147.64|1165.37|1147.57|1165.63|1147.83|1165.37|1147.57|6
1652212560000|2022-05-10 19:56:00|1164.91|1147.11|1163.32|1145.52|1164.91|1147.11|1163.3|1145.5|25
1652212570000|2022-05-10 19:56:10|1163.4|1145.6|1163.28|1145.48|1163.6|1145.8|1163.25|1145.45|16
1652212580000|2022-05-10 19:56:20|1163.26|1145.46|1164.9|1147.1|1164.9|1147.1|1163.25|1145.45|21
1652212590000|2022-05-10 19:56:30|1164.91|1147.11|1165.87|1148.07|1165.97|1148.17|1164.91|1147.11|19
1652212600000|2022-05-10 19:56:40|1165.77|1147.97|1165.22|1147.42|1165.77|1147.97|1165.14|1147.34|12
1652212610000|2022-05-10 19:56:50|1165.21|1147.41|1165.84|1148.04|1165.84|1148.04|1165.21|1147.41|12
1652212620000|2022-05-10 19:57:00|1165.81|1148.01|1166.31|1148.51|1166.32|1148.52|1165.81|1148.01|11
1652212630000|2022-05-10 19:57:10|1166.32|1148.52|1166.2|1148.4|1166.32|1148.52|1166.19|1148.39|12
1652212640000|2022-05-10 19:57:20|1166.18|1148.38|1166.3|1148.5|1166.33|1148.53|1166.06|1148.26|15
1652212650000|2022-05-10 19:57:30|1166.2|1148.4|1165.99|1148.19|1166.32|1148.52|1165.85|1148.05|21
1652212660000|2022-05-10 19:57:40|1165.56|1147.76|1166.3|1148.5|1166.32|1148.52|1164.81|1147.01|21
1652212670000|2022-05-10 19:57:50|1166.16|1148.36|1165.34|1147.54|1166.16|1148.36|1165.09|1147.29|22
1652212680000|2022-05-10 19:58:00|1165.05|1147.25|1164.36|1146.56|1165.32|1147.52|1164.06|1146.26|25
1652212690000|2022-05-10 19:58:10|1164.35|1146.55|1164.18|1146.38|1164.42|1146.62|1163.8|1146|21
1652212700000|2022-05-10 19:58:20|1164.17|1146.37|1165.15|1147.35|1165.15|1147.35|1164.17|1146.37|12
1652212710000|2022-05-10 19:58:30|1165.4|1147.6|1169|1151.2|1169|1151.2|1165.4|1147.6|16
1652212720000|2022-05-10 19:58:40|1169.09|1151.29|1167.85|1150.05|1169.4|1151.6|1167.75|1149.95|22
1652212730000|2022-05-10 19:58:50|1167.9|1150.1|1168.12|1150.32|1169.35|1151.55|1167.82|1150.02|23
1652212740000|2022-05-10 19:59:00|1168.4|1150.6|1167.75|1149.95|1168.4|1150.6|1167.75|1149.95|11
1652212750000|2022-05-10 19:59:10|1167.4|1149.6|1166.35|1148.55|1167.55|1149.75|1166.34|1148.54|20
1652212760000|2022-05-10 19:59:20|1166.1|1148.3|1165.3|1147.5|1166.4|1148.6|1165.3|1147.5|14
1652212770000|2022-05-10 19:59:30|1165.21|1147.41|1165.53|1147.73|1165.53|1147.73|1164.36|1146.56|14
1652212780000|2022-05-10 19:59:40|1165.81|1148.01|1166.4|1148.6|1166.4|1148.6|1165.81|1148.01|22
1652212790000|2022-05-10 19:59:50|1166.28|1148.48|1164.37|1146.57|1166.28|1148.48|1164.37|1146.57|24
1652212800000|2022-05-10 20:00:00|1164.41|1146.61|1163.65|1145.85|1164.41|1146.61|1163.58|1145.78|11
1652212810000|2022-05-10 20:00:10|1163.4|1145.6|1159.54|1141.74|1163.5|1145.7|1159.52|1141.72|23
1652212820000|2022-05-10 20:00:20|1159.58|1141.78|1159.3|1141.5|1159.58|1141.78|1157.4|1139.6|24
1652212830000|2022-05-10 20:00:30|1159.14|1141.34|1159.4|1141.6|1160.4|1142.6|1159.14|1141.34|30
1652212840000|2022-05-10 20:00:40|1159.71|1141.91|1160.4|1142.6|1161.4|1143.6|1159.71|1141.91|22
1652212850000|2022-05-10 20:00:50|1160.53|1142.73|1160.3|1142.5|1161.35|1143.55|1160.22|1142.42|20
1652212860000|2022-05-10 20:01:00|1159.77|1141.97|1157.4|1139.6|1159.78|1141.98|1157.4|1139.6|18
1652212870000|2022-05-10 20:01:10|1157.34|1139.54|1156.51|1138.71|1157.46|1139.66|1156.4|1138.6|10
1652212880000|2022-05-10 20:01:20|1156.34|1138.54|1155.95|1138.15|1156.4|1138.6|1155.28|1137.48|16
1652212890000|2022-05-10 20:01:30|1156.52|1138.72|1156.56|1138.76|1157.71|1139.91|1156.4|1138.6|30
1652212900000|2022-05-10 20:01:40|1156.98|1139.18|1157.22|1139.42|1157.5|1139.7|1156.75|1138.95|13
1652212910000|2022-05-10 20:01:50|1157.4|1139.6|1155.95|1138.15|1157.4|1139.6|1155.76|1137.96|12
1652212920000|2022-05-10 20:02:00|1155.4|1137.6|1155.4|1137.6|1155.4|1137.6|1155.29|1137.49|4
1652212930000|2022-05-10 20:02:10|1155.37|1137.57|1156.43|1138.63|1156.5|1138.7|1155.37|1137.57|17
1652212940000|2022-05-10 20:02:20|1156.64|1138.84|1156.4|1138.6|1156.65|1138.85|1156.02|1138.22|15
1652212950000|2022-05-10 20:02:30|1156.3|1138.5|1156.4|1138.6|1156.4|1138.6|1156.3|1138.5|12
1652212960000|2022-05-10 20:02:40|1156.94|1139.14|1157.4|1139.6|1157.4|1139.6|1156.94|1139.14|11
1652212970000|2022-05-10 20:02:50|1157.32|1139.52|1158.4|1140.6|1158.4|1140.6|1157.25|1139.45|9
1652212980000|2022-05-10 20:03:00|1158.72|1140.92|1159.14|1141.34|1159.42|1141.62|1158.65|1140.85|14
1652212990000|2022-05-10 20:03:10|1158.64|1140.84|1156.8|1139|1159.23|1141.43|1156.8|1139|20
1652213000000|2022-05-10 20:03:20|1157.1|1139.3|1156.4|1138.6|1157.36|1139.56|1156.32|1138.52|8
1652213010000|2022-05-10 20:03:30|1156.36|1138.56|1154.3|1136.5|1156.4|1138.6|1154.3|1136.5|18
1652213020000|2022-05-10 20:03:40|1154.31|1136.51|1154.49|1136.69|1155.27|1137.47|1154.13|1136.33|14
1652213030000|2022-05-10 20:03:50|1154.4|1136.6|1155.32|1137.52|1155.4|1137.6|1154.4|1136.6|13
1652213040000|2022-05-10 20:04:00|1155.21|1137.41|1153.4|1135.6|1155.21|1137.41|1152.4|1134.6|20
1652213050000|2022-05-10 20:04:10|1153.25|1135.45|1153.43|1135.63|1154.17|1136.37|1153.21|1135.41|19
1652213060000|2022-05-10 20:04:20|1153.44|1135.64|1153.6|1135.8|1154.32|1136.52|1153.4|1135.6|5
1652213070000|2022-05-10 20:04:30|1153.4|1135.6|1155.4|1137.6|1155.4|1137.6|1153.4|1135.6|9
1652213080000|2022-05-10 20:04:40|1155.29|1137.49|1154.85|1137.05|1155.33|1137.53|1154.46|1136.66|12
1652213090000|2022-05-10 20:04:50|1155.02|1137.22|1155.4|1137.6|1156.4|1138.6|1155.02|1137.22|10
1652213100000|2022-05-10 20:05:00|1155.38|1137.58|1156.4|1138.6|1156.4|1138.6|1155.38|1137.58|5
1652213110000|2022-05-10 20:05:10|1156.18|1138.38|1158.66|1140.86|1158.69|1140.89|1156.18|1138.38|26
1652213120000|2022-05-10 20:05:20|1158.9|1141.1|1161.32|1143.52|1161.72|1143.92|1158.9|1141.1|24
1652213130000|2022-05-10 20:05:30|1161.21|1143.41|1162.17|1144.37|1162.32|1144.52|1160.5|1142.7|28
1652213140000|2022-05-10 20:05:40|1162.06|1144.26|1162.18|1144.38|1162.32|1144.52|1161.4|1143.6|16
1652213150000|2022-05-10 20:05:50|1162.19|1144.39|1162.31|1144.51|1162.31|1144.51|1162.15|1144.35|9
1652213160000|2022-05-10 20:06:00|1162.27|1144.47|1162.98|1145.18|1162.98|1145.18|1161.4|1143.6|24
1652213170000|2022-05-10 20:06:10|1163.23|1145.43|1163.27|1145.47|1163.4|1145.6|1162.84|1145.04|20
1652213180000|2022-05-10 20:06:20|1163.28|1145.48|1163.35|1145.55|1163.4|1145.6|1162.84|1145.04|22
1652213190000|2022-05-10 20:06:30|1163.36|1145.56|1164.55|1146.75|1165.19|1147.39|1163.36|1145.56|19
1652213200000|2022-05-10 20:06:40|1164.6|1146.8|1164.14|1146.34|1164.6|1146.8|1163.4|1145.6|24
1652213210000|2022-05-10 20:06:50|1164.27|1146.47|1163.97|1146.17|1164.32|1146.52|1163.97|1146.17|15
1652213220000|2022-05-10 20:07:00|1164.14|1146.34|1162.83|1145.03|1164.14|1146.34|1162.82|1145.02|22
1652213230000|2022-05-10 20:07:10|1162.59|1144.79|1163.28|1145.48|1163.33|1145.53|1162.25|1144.45|19
1652213240000|2022-05-10 20:07:20|1163.33|1145.53|1164.28|1146.48|1164.4|1146.6|1163.33|1145.53|24
1652213250000|2022-05-10 20:07:30|1164.3|1146.5|1164.87|1147.07|1165.12|1147.32|1164.3|1146.5|10
1652213260000|2022-05-10 20:07:40|1164.77|1146.97|1164.53|1146.73|1165.02|1147.22|1164.53|1146.73|14
1652213270000|2022-05-10 20:07:50|1164.74|1146.94|1164.72|1146.92|1165|1147.2|1164.53|1146.73|7
1652213280000|2022-05-10 20:08:00|1164.62|1146.82|1164.36|1146.56|1165.03|1147.23|1163.41|1145.61|23
1652213290000|2022-05-10 20:08:10|1164.26|1146.46|1164.4|1146.6|1164.87|1147.07|1164.26|1146.46|18
1652213300000|2022-05-10 20:08:20|1164.76|1146.96|1164.24|1146.44|1164.76|1146.96|1164.23|1146.43|6
1652213310000|2022-05-10 20:08:30|1164.31|1146.51|1164.16|1146.36|1164.43|1146.63|1163.73|1145.93|15
1652213320000|2022-05-10 20:08:40|1164.3|1146.5|1162.92|1145.12|1164.3|1146.5|1162.92|1145.12|19
1652213330000|2022-05-10 20:08:50|1162.96|1145.16|1163.28|1145.48|1163.28|1145.48|1162.85|1145.05|7
1652213340000|2022-05-10 20:09:00|1163.4|1145.6|1163.4|1145.6|1163.75|1145.95|1163.4|1145.6|3
1652213350000|2022-05-10 20:09:10|1163.55|1145.75|1163.4|1145.6|1163.55|1145.75|1163.4|1145.6|5
1652213360000|2022-05-10 20:09:20|1163.58|1145.78|1162.38|1144.58|1163.58|1145.78|1162.37|1144.57|13
1652213370000|2022-05-10 20:09:30|1162.45|1144.65|1160.4|1142.6|1162.47|1144.67|1160.21|1142.41|20
1652213380000|2022-05-10 20:09:40|1161.4|1143.6|1159.37|1141.57|1161.4|1143.6|1159.37|1141.57|20
1652213390000|2022-05-10 20:09:50|1159.35|1141.55|1159.32|1141.52|1159.95|1142.15|1159.3|1141.5|12
1652213400000|2022-05-10 20:10:00|1159.31|1141.51|1158.4|1140.6|1159.39|1141.59|1158.4|1140.6|7
1652213410000|2022-05-10 20:10:10|1158.77|1140.97|1160.4|1142.6|1160.4|1142.6|1158.77|1140.97|10
1652213420000|2022-05-10 20:10:20|1160.53|1142.73|1160.46|1142.66|1160.53|1142.73|1160.4|1142.6|5
1652213430000|2022-05-10 20:10:30|1160.71|1142.91|1160.9|1143.1|1161.4|1143.6|1160.71|1142.91|15
1652213440000|2022-05-10 20:10:40|1160.37|1142.57|1158.59|1140.79|1160.5|1142.7|1157.95|1140.15|29
1652213450000|2022-05-10 20:10:50|1158.93|1141.13|1157.4|1139.6|1159.18|1141.38|1157.27|1139.47|21
1652213460000|2022-05-10 20:11:00|1157.28|1139.48|1156.27|1138.47|1157.4|1139.6|1155.3|1137.5|24
1652213470000|2022-05-10 20:11:10|1155.85|1138.05|1155.4|1137.6|1155.85|1138.05|1155.29|1137.49|13
1652213480000|2022-05-10 20:11:20|1155.9|1138.1|1156.4|1138.6|1157.4|1139.6|1155.9|1138.1|14
1652213490000|2022-05-10 20:11:30|1156.33|1138.53|1157.11|1139.31|1157.32|1139.52|1156.24|1138.44|17
1652213500000|2022-05-10 20:11:40|1157.17|1139.37|1157.4|1139.6|1157.43|1139.63|1157.17|1139.37|16
1652213510000|2022-05-10 20:11:50|1157.48|1139.68|1158.85|1141.05|1158.88|1141.08|1157.4|1139.6|13
1652213520000|2022-05-10 20:12:00|1158.86|1141.06|1159.27|1141.47|1159.35|1141.55|1158.83|1141.03|14
1652213530000|2022-05-10 20:12:10|1159.26|1141.46|1158.1|1140.3|1159.4|1141.6|1158|1140.2|21
1652213540000|2022-05-10 20:12:20|1158|1140.2|1158.36|1140.56|1158.46|1140.66|1157.81|1140.01|10
1652213550000|2022-05-10 20:12:30|1157.92|1140.12|1157.55|1139.75|1157.92|1140.12|1157.55|1139.75|4
1652213560000|2022-05-10 20:12:40|1157.5|1139.7|1157.62|1139.82|1157.62|1139.82|1157.5|1139.7|3
1652213570000|2022-05-10 20:12:50|1158.17|1140.37|1157.39|1139.59|1158.4|1140.6|1157.38|1139.58|12
1652213580000|2022-05-10 20:13:00|1157.93|1140.13|1158.04|1140.24|1158.3|1140.5|1157.85|1140.05|10
1652213590000|2022-05-10 20:13:10|1158.1|1140.3|1157.4|1139.6|1158.25|1140.45|1157.38|1139.58|16
1652213600000|2022-05-10 20:13:20|1157.39|1139.59|1156.77|1138.97|1157.4|1139.6|1155.89|1138.09|27
1652213610000|2022-05-10 20:13:30|1156.72|1138.92|1155.7|1137.9|1156.72|1138.92|1155.26|1137.46|28
1652213620000|2022-05-10 20:13:40|1155.63|1137.83|1155.19|1137.39|1155.7|1137.9|1154.53|1136.73|19
1652213630000|2022-05-10 20:13:50|1155.2|1137.4|1155.35|1137.55|1155.39|1137.59|1155.04|1137.24|10
1652213640000|2022-05-10 20:14:00|1155.44|1137.64|1155.64|1137.84|1155.9|1138.1|1155.44|1137.64|15
1652213650000|2022-05-10 20:14:10|1155.56|1137.76|1154.45|1136.65|1155.66|1137.86|1154.45|1136.65|16
1652213660000|2022-05-10 20:14:20|1154.5|1136.7|1155.47|1137.67|1155.47|1137.67|1154.5|1136.7|21
1652213670000|2022-05-10 20:14:30|1155.43|1137.63|1156.58|1138.78|1156.68|1138.88|1155.43|1137.63|27
1652213680000|2022-05-10 20:14:40|1156.73|1138.93|1156.23|1138.43|1156.85|1139.05|1156.23|1138.43|21
1652213690000|2022-05-10 20:14:50|1156.25|1138.45|1155.55|1137.75|1156.3|1138.5|1155.4|1137.6|24
1652213700000|2022-05-10 20:15:00|1155.52|1137.72|1154.44|1136.64|1155.52|1137.72|1154.41|1136.61|25
1652213710000|2022-05-10 20:15:10|1154.43|1136.63|1153.1|1135.3|1154.43|1136.63|1153.1|1135.3|18
1652213720000|2022-05-10 20:15:20|1153.07|1135.27|1152.19|1134.39|1153.33|1135.53|1151.96|1134.16|22
1652213730000|2022-05-10 20:15:30|1152.27|1134.47|1152.91|1135.11|1152.92|1135.12|1151.7|1133.9|28
1652213740000|2022-05-10 20:15:40|1152.82|1135.02|1152.25|1134.45|1153.02|1135.22|1152.21|1134.41|28
1652213750000|2022-05-10 20:15:50|1152.3|1134.5|1154.24|1136.44|1154.24|1136.44|1152.3|1134.5|31
1652213760000|2022-05-10 20:16:00|1154.25|1136.45|1153.43|1135.63|1154.38|1136.58|1153.43|1135.63|14
1652213770000|2022-05-10 20:16:10|1153.41|1135.61|1152.92|1135.12|1153.7|1135.9|1152.29|1134.49|25
1652213780000|2022-05-10 20:16:20|1153.17|1135.37|1153.36|1135.56|1153.89|1136.09|1153.17|1135.37|30
1652213790000|2022-05-10 20:16:30|1153.43|1135.63|1154.27|1136.47|1154.27|1136.47|1153.43|1135.63|24
1652213800000|2022-05-10 20:16:40|1154.29|1136.49|1153.3|1135.5|1154.35|1136.55|1153.26|1135.46|19
1652213810000|2022-05-10 20:16:50|1153.28|1135.48|1153.15|1135.35|1153.36|1135.56|1153.15|1135.35|10
1652213820000|2022-05-10 20:17:00|1153.17|1135.37|1153.23|1135.43|1153.28|1135.48|1152.23|1134.43|25
1652213830000|2022-05-10 20:17:10|1153.25|1135.45|1152.39|1134.59|1153.25|1135.45|1152.32|1134.52|23
1652213840000|2022-05-10 20:17:20|1152.37|1134.57|1153.34|1135.54|1153.34|1135.54|1152.35|1134.55|18
1652213850000|2022-05-10 20:17:30|1153.47|1135.67|1154.48|1136.68|1155.34|1137.54|1153.47|1135.67|31
1652213860000|2022-05-10 20:17:40|1154.44|1136.64|1155.24|1137.44|1155.24|1137.44|1154.4|1136.6|15
1652213870000|2022-05-10 20:17:50|1155.15|1137.35|1155.98|1138.18|1155.98|1138.18|1155.01|1137.21|14
1652213880000|2022-05-10 20:18:00|1156|1138.2|1155.92|1138.12|1156|1138.2|1154.82|1137.02|31
1652213890000|2022-05-10 20:18:10|1155.93|1138.13|1157.85|1140.05|1157.94|1140.14|1155.74|1137.94|28
1652213900000|2022-05-10 20:18:20|1158.13|1140.33|1157.42|1139.62|1158.13|1140.33|1157.41|1139.61|14
1652213910000|2022-05-10 20:18:30|1157.41|1139.61|1158.43|1140.63|1159.07|1141.27|1157.4|1139.6|18
1652213920000|2022-05-10 20:18:40|1158.38|1140.58|1157.47|1139.67|1158.51|1140.71|1157.46|1139.66|22
1652213930000|2022-05-10 20:18:50|1157.52|1139.72|1156.5|1138.7|1158.2|1140.4|1156.49|1138.69|29
1652213940000|2022-05-10 20:19:00|1156.46|1138.66|1155.4|1137.6|1156.48|1138.68|1155.37|1137.57|16
1652213950000|2022-05-10 20:19:10|1155.37|1137.57|1153.76|1135.96|1155.37|1137.57|1153.76|1135.96|21
1652213960000|2022-05-10 20:19:20|1153.41|1135.61|1152.16|1134.36|1153.63|1135.83|1151.81|1134.01|24
1652213970000|2022-05-10 20:19:30|1152.09|1134.29|1149.25|1131.45|1152.09|1134.29|1149.25|1131.45|31
1652213980000|2022-05-10 20:19:40|1149.37|1131.57|1150.69|1132.89|1150.74|1132.94|1148.12|1130.32|33
1652213990000|2022-05-10 20:19:50|1151.07|1133.27|1150.15|1132.35|1151.07|1133.27|1149.34|1131.54|26
1652214000000|2022-05-10 20:20:00|1150.12|1132.32|1150.04|1132.24|1150.12|1132.32|1149.32|1131.52|22
1652214010000|2022-05-10 20:20:10|1150.01|1132.21|1151.21|1133.41|1151.21|1133.41|1150|1132.2|28
1652214020000|2022-05-10 20:20:20|1151.22|1133.42|1151.26|1133.46|1151.31|1133.51|1150.95|1133.15|23
1652214030000|2022-05-10 20:20:30|1151.27|1133.47|1151.35|1133.55|1152|1134.2|1151.26|1133.46|25
1652214040000|2022-05-10 20:20:40|1151.2|1133.4|1150.32|1132.52|1151.31|1133.51|1150.29|1132.49|17
1652214050000|2022-05-10 20:20:50|1150.33|1132.53|1150.08|1132.28|1150.41|1132.61|1150.08|1132.28|14
1652214060000|2022-05-10 20:21:00|1150.31|1132.51|1150.27|1132.47|1150.33|1132.53|1149.27|1131.47|22
1652214070000|2022-05-10 20:21:10|1150.28|1132.48|1149.43|1131.63|1150.39|1132.59|1149.35|1131.55|19
1652214080000|2022-05-10 20:21:20|1149.39|1131.59|1150.3|1132.5|1150.35|1132.55|1149.39|1131.59|25
1652214090000|2022-05-10 20:21:30|1150.33|1132.53|1150.29|1132.49|1150.45|1132.65|1150.28|1132.48|14
1652214100000|2022-05-10 20:21:40|1150.28|1132.48|1149.57|1131.77|1150.32|1132.52|1149.52|1131.72|20
1652214110000|2022-05-10 20:21:50|1150.18|1132.38|1150.36|1132.56|1150.39|1132.59|1150.18|1132.38|21
1652214120000|2022-05-10 20:22:00|1150.45|1132.65|1152.21|1134.41|1152.4|1134.6|1150.45|1132.65|12
1652214130000|2022-05-10 20:22:10|1152.3|1134.5|1152.03|1134.23|1152.3|1134.5|1151.52|1133.72|13
1652214140000|2022-05-10 20:22:20|1151.99|1134.19|1152.4|1134.6|1152.4|1134.6|1151.52|1133.72|10
1652214150000|2022-05-10 20:22:30|1152.12|1134.32|1151.28|1133.48|1152.16|1134.36|1151.28|1133.48|10
1652214160000|2022-05-10 20:22:40|1151.29|1133.49|1151.96|1134.16|1151.96|1134.16|1151.29|1133.49|12
1652214170000|2022-05-10 20:22:50|1151.85|1134.05|1151.53|1133.73|1152.1|1134.3|1151.49|1133.69|10
1652214180000|2022-05-10 20:23:00|1151.52|1133.72|1150.96|1133.16|1151.52|1133.72|1150.93|1133.13|20
1652214190000|2022-05-10 20:23:10|1151.19|1133.39|1150.43|1132.63|1151.25|1133.45|1150.23|1132.43|23
1652214200000|2022-05-10 20:23:20|1150.41|1132.61|1151.18|1133.38|1151.35|1133.55|1150.41|1132.61|22
1652214210000|2022-05-10 20:23:30|1151.19|1133.39|1151.27|1133.47|1151.33|1133.53|1150.42|1132.62|16
1652214220000|2022-05-10 20:23:40|1151.19|1133.39|1151.29|1133.49|1151.31|1133.51|1151|1133.2|16
1652214230000|2022-05-10 20:23:50|1151.31|1133.51|1151.45|1133.65|1151.45|1133.65|1151.2|1133.4|10
1652214240000|2022-05-10 20:24:00|1151.64|1133.84|1151.27|1133.47|1151.64|1133.84|1151.27|1133.47|20
1652214250000|2022-05-10 20:24:10|1151.33|1133.53|1151.43|1133.63|1151.43|1133.63|1151.26|1133.46|14
1652214260000|2022-05-10 20:24:20|1151.44|1133.64|1151.48|1133.68|1151.5|1133.7|1151.38|1133.58|7
1652214270000|2022-05-10 20:24:30|1151.49|1133.69|1151.5|1133.7|1151.51|1133.71|1151.49|1133.69|4
1652214280000|2022-05-10 20:24:40|1151.47|1133.67|1151.47|1133.67|1151.54|1133.74|1151.47|1133.67|8
1652214290000|2022-05-10 20:24:50|1151.54|1133.74|1151.44|1133.64|1151.54|1133.74|1151.27|1133.47|17
1652214300000|2022-05-10 20:25:00|1151.45|1133.65|1152.3|1134.5|1153.26|1135.46|1151.45|1133.65|21
1652214310000|2022-05-10 20:25:10|1152.32|1134.52|1152.49|1134.69|1152.49|1134.69|1152.32|1134.52|14
1652214320000|2022-05-10 20:25:20|1152.39|1134.59|1152.27|1134.47|1152.43|1134.63|1152.23|1134.43|10
1652214330000|2022-05-10 20:25:30|1152.26|1134.46|1151.44|1133.64|1152.32|1134.52|1151.25|1133.45|18
1652214340000|2022-05-10 20:25:40|1151.39|1133.59|1151.39|1133.59|1151.42|1133.62|1151.26|1133.46|10
1652214350000|2022-05-10 20:25:50|1151.4|1133.6|1151.3|1133.5|1151.42|1133.62|1151.27|1133.47|6
1652214360000|2022-05-10 20:26:00|1151.4|1133.6|1151.39|1133.59|1151.41|1133.61|1151.17|1133.37|11
1652214370000|2022-05-10 20:26:10|1151.49|1133.69|1151.5|1133.7|1151.5|1133.7|1151.46|1133.66|6
1652214380000|2022-05-10 20:26:20|1151.55|1133.75|1151.51|1133.71|1151.55|1133.75|1151.49|1133.69|8
1652214390000|2022-05-10 20:26:30|1151.6|1133.8|1151.55|1133.75|1151.62|1133.82|1151.52|1133.72|5
1652214400000|2022-05-10 20:26:40|1151.57|1133.77|1151.33|1133.53|1151.57|1133.77|1151.3|1133.5|9
1652214410000|2022-05-10 20:26:50|1151.43|1133.63|1151.52|1133.72|1151.52|1133.72|1151.43|1133.63|8
1652214420000|2022-05-10 20:27:00|1151.53|1133.73|1152.02|1134.22|1152.02|1134.22|1151.52|1133.72|14
1652214430000|2022-05-10 20:27:10|1152.03|1134.23|1152.08|1134.28|1152.14|1134.34|1151.69|1133.89|8
1652214440000|2022-05-10 20:27:20|1152.09|1134.29|1153.12|1135.32|1153.12|1135.32|1152.09|1134.29|20
1652214450000|2022-05-10 20:27:30|1153.09|1135.29|1153.65|1135.85|1153.65|1135.85|1153.09|1135.29|8
1652214460000|2022-05-10 20:27:40|1153.48|1135.68|1153.41|1135.61|1153.5|1135.7|1153.41|1135.61|3
1652214470000|2022-05-10 20:27:50|1153.38|1135.58|1152.35|1134.55|1153.38|1135.58|1152.27|1134.47|17
1652214480000|2022-05-10 20:28:00|1152.24|1134.44|1151.38|1133.58|1152.32|1134.52|1151.03|1133.23|23
1652214490000|2022-05-10 20:28:10|1151.41|1133.61|1151.45|1133.65|1151.52|1133.72|1151.4|1133.6|13
1652214500000|2022-05-10 20:28:20|1151.38|1133.58|1151.33|1133.53|1151.38|1133.58|1151.27|1133.47|14
1652214510000|2022-05-10 20:28:30|1151.44|1133.64|1152.35|1134.55|1152.35|1134.55|1151.38|1133.58|13
1652214520000|2022-05-10 20:28:40|1152.45|1134.65|1153.29|1135.49|1153.3|1135.5|1152.4|1134.6|17
1652214530000|2022-05-10 20:28:50|1153.3|1135.5|1153.33|1135.53|1153.4|1135.6|1153.21|1135.41|10
1652214540000|2022-05-10 20:29:00|1153.4|1135.6|1153.01|1135.21|1153.4|1135.6|1152.97|1135.17|9
1652214550000|2022-05-10 20:29:10|1152.96|1135.16|1153.16|1135.36|1153.16|1135.36|1152.54|1134.74|14
1652214560000|2022-05-10 20:29:20|1153.03|1135.23|1152.66|1134.86|1153.03|1135.23|1152.66|1134.86|7
1652214570000|2022-05-10 20:29:30|1152.68|1134.88|1153.29|1135.49|1153.29|1135.49|1152.68|1134.88|10
1652214580000|2022-05-10 20:29:40|1153.25|1135.45|1153.25|1135.45|1153.25|1135.45|1153.25|1135.45|1
1652214590000|2022-05-10 20:29:50|1153.29|1135.49|1152.34|1134.54|1153.29|1135.49|1152.32|1134.52|8
1652214600000|2022-05-10 20:30:00|1152.36|1134.56|1151.65|1133.85|1152.36|1134.56|1151.65|1133.85|13
1652214610000|2022-05-10 20:30:10|1151.66|1133.86|1151.31|1133.51|1151.69|1133.89|1151.31|1133.51|9
1652214620000|2022-05-10 20:30:20|1151.33|1133.53|1150.41|1132.61|1151.33|1133.53|1150.41|1132.61|12
1652214630000|2022-05-10 20:30:30|1150|1132.2|1148.63|1130.83|1150.6|1132.8|1148.5|1130.7|25
1652214640000|2022-05-10 20:30:40|1148.52|1130.72|1149.41|1131.61|1149.45|1131.65|1148.4|1130.6|25
1652214650000|2022-05-10 20:30:50|1149.42|1131.62|1149.4|1131.6|1149.58|1131.78|1149.4|1131.6|8
1652214660000|2022-05-10 20:31:00|1149.33|1131.53|1147.8|1130|1149.5|1131.7|1147.62|1129.82|24
1652214670000|2022-05-10 20:31:10|1147.78|1129.98|1146.85|1129.05|1147.79|1129.99|1146.85|1129.05|26
1652214680000|2022-05-10 20:31:20|1146.71|1128.91|1147.5|1129.7|1148.08|1130.28|1146.53|1128.73|30
1652214690000|2022-05-10 20:31:30|1147.44|1129.64|1147.2|1129.4|1147.7|1129.9|1147.2|1129.4|17
1652214700000|2022-05-10 20:31:40|1147.17|1129.37|1146.85|1129.05|1147.17|1129.37|1146.4|1128.6|15
1652214710000|2022-05-10 20:31:50|1146.4|1128.6|1146.9|1129.1|1146.9|1129.1|1146.4|1128.6|7
1652214720000|2022-05-10 20:32:00|1146.93|1129.13|1146.15|1128.35|1147.4|1129.6|1146.15|1128.35|22
1652214730000|2022-05-10 20:32:10|1145.78|1127.98|1144.42|1126.62|1145.78|1127.98|1144.41|1126.61|21
1652214740000|2022-05-10 20:32:20|1144.46|1126.66|1144.33|1126.53|1144.46|1126.66|1144.29|1126.49|10
1652214750000|2022-05-10 20:32:30|1144.39|1126.59|1145.7|1127.9|1146.22|1128.42|1144.38|1126.58|23
1652214760000|2022-05-10 20:32:40|1145.62|1127.82|1144.35|1126.55|1145.62|1127.82|1144|1126.2|27
1652214770000|2022-05-10 20:32:50|1144.36|1126.56|1144.43|1126.63|1144.47|1126.67|1144.12|1126.32|13
1652214780000|2022-05-10 20:33:00|1144.46|1126.66|1144.39|1126.59|1144.46|1126.66|1144.38|1126.58|9
1652214790000|2022-05-10 20:33:10|1144.47|1126.67|1145.4|1127.6|1145.4|1127.6|1144.47|1126.67|21
1652214800000|2022-05-10 20:33:20|1145.32|1127.52|1146.04|1128.24|1146.19|1128.39|1145.32|1127.52|21
1652214810000|2022-05-10 20:33:30|1146.26|1128.46|1146.1|1128.3|1146.29|1128.49|1145.86|1128.06|7
1652214820000|2022-05-10 20:33:40|1145.84|1128.04|1145.31|1127.51|1146.27|1128.47|1145.19|1127.39|22
1652214830000|2022-05-10 20:33:50|1145.32|1127.52|1145.71|1127.91|1145.71|1127.91|1144.91|1127.11|19
1652214840000|2022-05-10 20:34:00|1145.68|1127.88|1144.33|1126.53|1145.68|1127.88|1143.81|1126.01|27
1652214850000|2022-05-10 20:34:10|1144.35|1126.55|1144.4|1126.6|1144.43|1126.63|1144.35|1126.55|7
1652214860000|2022-05-10 20:34:20|1144.36|1126.56|1144.3|1126.5|1144.41|1126.61|1144.23|1126.43|14
1652214870000|2022-05-10 20:34:30|1144.24|1126.44|1143.29|1125.49|1144.36|1126.56|1143.29|1125.49|24
1652214880000|2022-05-10 20:34:40|1143.3|1125.5|1142.9|1125.1|1143.38|1125.58|1142.9|1125.1|17
1652214890000|2022-05-10 20:34:50|1142.98|1125.18|1144.19|1126.39|1144.22|1126.42|1142.98|1125.18|24
1652214900000|2022-05-10 20:35:00|1144.18|1126.38|1143.38|1125.58|1144.18|1126.38|1143.3|1125.5|19
1652214910000|2022-05-10 20:35:10|1143.33|1125.53|1142.29|1124.49|1143.34|1125.54|1142.28|1124.48|26
1652214920000|2022-05-10 20:35:20|1141.95|1124.15|1142.26|1124.46|1142.32|1124.52|1141.95|1124.15|18
1652214930000|2022-05-10 20:35:30|1142.06|1124.26|1142.78|1124.98|1142.8|1125|1141.5|1123.7|23
1652214940000|2022-05-10 20:35:40|1142.83|1125.03|1144.21|1126.41|1144.4|1126.6|1142.83|1125.03|31
1652214950000|2022-05-10 20:35:50|1144.22|1126.42|1143.64|1125.84|1144.3|1126.5|1143.49|1125.69|11
1652214960000|2022-05-10 20:36:00|1143.66|1125.86|1144.06|1126.26|1144.06|1126.26|1143.01|1125.21|33
1652214970000|2022-05-10 20:36:10|1144.1|1126.3|1144.71|1126.91|1145.22|1127.42|1144.1|1126.3|25
1652214980000|2022-05-10 20:36:20|1144.48|1126.68|1145.34|1127.54|1145.34|1127.54|1144.38|1126.58|17
1652214990000|2022-05-10 20:36:30|1145.35|1127.55|1147.47|1129.67|1147.65|1129.85|1145.32|1127.52|23
1652215000000|2022-05-10 20:36:40|1147.5|1129.7|1147.95|1130.15|1148.49|1130.69|1147.5|1129.7|22
1652215010000|2022-05-10 20:36:50|1147.9|1130.1|1148.36|1130.56|1148.36|1130.56|1147.47|1129.67|14
1652215020000|2022-05-10 20:37:00|1148.39|1130.59|1148.05|1130.25|1148.39|1130.59|1147.89|1130.09|28
1652215030000|2022-05-10 20:37:10|1148.01|1130.21|1147.33|1129.53|1148.01|1130.21|1147.33|1129.53|23
1652215040000|2022-05-10 20:37:20|1147.34|1129.54|1147.25|1129.45|1147.34|1129.54|1146.59|1128.79|27
1652215050000|2022-05-10 20:37:30|1147.28|1129.48|1148.06|1130.26|1148.06|1130.26|1147.28|1129.48|20
1652215060000|2022-05-10 20:37:40|1148.1|1130.3|1147.33|1129.53|1148.12|1130.32|1147.24|1129.44|15
1652215070000|2022-05-10 20:37:50|1147.32|1129.52|1147.94|1130.14|1147.95|1130.15|1147.25|1129.45|17
1652215080000|2022-05-10 20:38:00|1147.73|1129.93|1147.66|1129.86|1147.73|1129.93|1147.48|1129.68|8
1652215090000|2022-05-10 20:38:10|1147.5|1129.7|1148.44|1130.64|1149.49|1131.69|1147.5|1129.7|26
1652215100000|2022-05-10 20:38:20|1148.42|1130.62|1147.37|1129.57|1148.42|1130.62|1147.34|1129.54|27
1652215110000|2022-05-10 20:38:30|1147.36|1129.56|1146.44|1128.64|1147.36|1129.56|1146.35|1128.55|13
1652215120000|2022-05-10 20:38:40|1146.43|1128.63|1148.4|1130.6|1148.4|1130.6|1146.43|1128.63|26
1652215130000|2022-05-10 20:38:50|1148.11|1130.31|1149.34|1131.54|1149.34|1131.54|1148.11|1130.31|25
1652215140000|2022-05-10 20:39:00|1149.3|1131.5|1150.23|1132.43|1150.24|1132.44|1149.3|1131.5|22
1652215150000|2022-05-10 20:39:10|1149.74|1131.94|1149.34|1131.54|1150.25|1132.45|1149.32|1131.52|20
1652215160000|2022-05-10 20:39:20|1149.33|1131.53|1150.18|1132.38|1150.2|1132.4|1149.33|1131.53|20
1652215170000|2022-05-10 20:39:30|1150.21|1132.41|1150.21|1132.41|1150.21|1132.41|1149.74|1131.94|7
1652215180000|2022-05-10 20:39:40|1150.23|1132.43|1149.51|1131.71|1150.23|1132.43|1149.25|1131.45|18
1652215190000|2022-05-10 20:39:50|1149.25|1131.45|1147.48|1129.68|1149.32|1131.52|1147.48|1129.68|22
1652215200000|2022-05-10 20:40:00|1147.53|1129.73|1148.29|1130.49|1148.29|1130.49|1147.37|1129.57|20
1652215210000|2022-05-10 20:40:10|1148.34|1130.54|1148.7|1130.9|1149.09|1131.29|1148.29|1130.49|22
1652215220000|2022-05-10 20:40:20|1148.74|1130.94|1148.75|1130.95|1148.91|1131.11|1148.72|1130.92|18
1652215230000|2022-05-10 20:40:30|1148.78|1130.98|1148.65|1130.85|1148.91|1131.11|1148.65|1130.85|14
1652215240000|2022-05-10 20:40:40|1149.05|1131.25|1149.27|1131.47|1149.42|1131.62|1148.41|1130.61|33
1652215250000|2022-05-10 20:40:50|1149.24|1131.44|1149.27|1131.47|1149.27|1131.47|1148.79|1130.99|21
1652215260000|2022-05-10 20:41:00|1149.29|1131.49|1149.38|1131.58|1149.38|1131.58|1149.18|1131.38|20
1652215270000|2022-05-10 20:41:10|1149.34|1131.54|1149.26|1131.46|1149.35|1131.55|1149.15|1131.35|12
1652215280000|2022-05-10 20:41:20|1149.33|1131.53|1148.58|1130.78|1149.4|1131.6|1148.51|1130.71|17
1652215290000|2022-05-10 20:41:30|1148.62|1130.82|1150.08|1132.28|1150.08|1132.28|1148.62|1130.82|25
1652215300000|2022-05-10 20:41:40|1150|1132.2|1150.23|1132.43|1150.23|1132.43|1149.59|1131.79|22
1652215310000|2022-05-10 20:41:50|1150.24|1132.44|1150.23|1132.43|1150.41|1132.61|1149.74|1131.94|6
1652215320000|2022-05-10 20:42:00|1150.4|1132.6|1150.21|1132.41|1150.4|1132.6|1150.21|1132.41|7
1652215330000|2022-05-10 20:42:10|1150.23|1132.43|1151.05|1133.25|1151.05|1133.25|1149.74|1131.94|7
1652215340000|2022-05-10 20:42:20|1151.03|1133.23|1150.34|1132.54|1151.06|1133.26|1150.28|1132.48|10
1652215350000|2022-05-10 20:42:30|1150.36|1132.56|1150.33|1132.53|1150.43|1132.63|1150.19|1132.39|5
1652215360000|2022-05-10 20:42:40|1150.52|1132.72|1150.36|1132.56|1150.52|1132.72|1150.36|1132.56|2
1652215370000|2022-05-10 20:42:50|1150.35|1132.55|1149.37|1131.57|1150.35|1132.55|1149.31|1131.51|12
1652215380000|2022-05-10 20:43:00|1149.4|1131.6|1148.34|1130.54|1149.4|1131.6|1148.33|1130.53|17
1652215390000|2022-05-10 20:43:10|1148.32|1130.52|1148.4|1130.6|1148.4|1130.6|1148.31|1130.51|5
1652215400000|2022-05-10 20:43:20|1148.31|1130.51|1147.41|1129.61|1148.31|1130.51|1147.41|1129.61|13
1652215410000|2022-05-10 20:43:30|1147.4|1129.6|1146.42|1128.62|1147.4|1129.6|1146.28|1128.48|18
1652215420000|2022-05-10 20:43:40|1146.4|1128.6|1147.32|1129.52|1147.42|1129.62|1146.1|1128.3|23
1652215430000|2022-05-10 20:43:50|1147.33|1129.53|1147.35|1129.55|1147.44|1129.64|1147.24|1129.44|12
1652215440000|2022-05-10 20:44:00|1147.41|1129.61|1149.08|1131.28|1149.08|1131.28|1147.37|1129.57|20
1652215450000|2022-05-10 20:44:10|1149.01|1131.21|1148.43|1130.63|1149.01|1131.21|1148.43|1130.63|7
1652215460000|2022-05-10 20:44:20|1148.47|1130.67|1149.4|1131.6|1149.4|1131.6|1148.47|1130.67|13
1652215470000|2022-05-10 20:44:30|1149.28|1131.48|1147.9|1130.1|1149.4|1131.6|1147.9|1130.1|15
1652215480000|2022-05-10 20:44:40|1147.6|1129.8|1147.33|1129.53|1147.6|1129.8|1147.3|1129.5|12
1652215490000|2022-05-10 20:44:50|1147.32|1129.52|1146.73|1128.93|1147.32|1129.52|1146.71|1128.91|7
1652215500000|2022-05-10 20:45:00|1146.67|1128.87|1147.21|1129.41|1147.32|1129.52|1146.67|1128.87|10
1652215510000|2022-05-10 20:45:10|1147.22|1129.42|1147.27|1129.47|1147.34|1129.54|1146.97|1129.17|10
1652215520000|2022-05-10 20:45:20|1147.2|1129.4|1146.6|1128.8|1147.33|1129.53|1146.38|1128.58|23
1652215530000|2022-05-10 20:45:30|1146.52|1128.72|1146.4|1128.6|1146.62|1128.82|1146.39|1128.59|17
1652215540000|2022-05-10 20:45:40|1146.55|1128.75|1147.37|1129.57|1147.45|1129.65|1146.55|1128.75|17
1652215550000|2022-05-10 20:45:50|1147.52|1129.72|1148.3|1130.5|1148.39|1130.59|1147.36|1129.56|16
1652215560000|2022-05-10 20:46:00|1148.36|1130.56|1147.94|1130.14|1148.36|1130.56|1147.94|1130.14|9
1652215570000|2022-05-10 20:46:10|1147.92|1130.12|1149.06|1131.26|1149.11|1131.31|1147.92|1130.12|15
1652215580000|2022-05-10 20:46:20|1148.98|1131.18|1148.44|1130.64|1148.99|1131.19|1148.15|1130.35|12
1652215590000|2022-05-10 20:46:30|1148.38|1130.58|1148.25|1130.45|1148.46|1130.66|1147.61|1129.81|24
1652215600000|2022-05-10 20:46:40|1148.28|1130.48|1149.03|1131.23|1149.03|1131.23|1147.94|1130.14|22
1652215610000|2022-05-10 20:46:50|1149.05|1131.25|1150.38|1132.58|1150.99|1133.19|1149.05|1131.25|27
1652215620000|2022-05-10 20:47:00|1150.37|1132.57|1151.25|1133.45|1151.25|1133.45|1150.36|1132.56|18
1652215630000|2022-05-10 20:47:10|1151.26|1133.46|1151.2|1133.4|1151.35|1133.55|1150.4|1132.6|24
1652215640000|2022-05-10 20:47:20|1151.26|1133.46|1152.19|1134.39|1152.19|1134.39|1150.31|1132.51|26
1652215650000|2022-05-10 20:47:30|1151.9|1134.1|1152.04|1134.24|1152.19|1134.39|1151.43|1133.63|13
1652215660000|2022-05-10 20:47:40|1152.19|1134.39|1153.07|1135.27|1153.14|1135.34|1152|1134.2|18
1652215670000|2022-05-10 20:47:50|1153.08|1135.28|1152.89|1135.09|1154.17|1136.37|1152.89|1135.09|20
1652215680000|2022-05-10 20:48:00|1153.05|1135.25|1153.44|1135.64|1153.44|1135.64|1152.61|1134.81|9
1652215690000|2022-05-10 20:48:10|1153.27|1135.47|1153.23|1135.43|1153.37|1135.57|1153.22|1135.42|17
1652215700000|2022-05-10 20:48:20|1153.2|1135.4|1152.21|1134.41|1153.2|1135.4|1152.18|1134.38|17
1652215710000|2022-05-10 20:48:30|1152.22|1134.42|1152.25|1134.45|1152.29|1134.49|1152.1|1134.3|11
1652215720000|2022-05-10 20:48:40|1152.26|1134.46|1152.28|1134.48|1152.71|1134.91|1152.1|1134.3|16
1652215730000|2022-05-10 20:48:50|1152.29|1134.49|1150.36|1132.56|1152.29|1134.49|1149.69|1131.89|24
1652215740000|2022-05-10 20:49:00|1150.35|1132.55|1148.25|1130.45|1150.35|1132.55|1148.21|1130.41|27
1652215750000|2022-05-10 20:49:10|1148.3|1130.5|1145.75|1127.95|1148.3|1130.5|1145.52|1127.72|26
1652215760000|2022-05-10 20:49:20|1145.7|1127.9|1145.4|1127.6|1145.7|1127.9|1145.4|1127.6|6
1652215770000|2022-05-10 20:49:30|1145.35|1127.55|1145.36|1127.56|1145.37|1127.57|1144.65|1126.85|21
1652215780000|2022-05-10 20:49:40|1145.28|1127.48|1146|1128.2|1146.11|1128.31|1144.61|1126.81|20
1652215790000|2022-05-10 20:49:50|1145.4|1127.6|1143.26|1125.46|1145.41|1127.61|1143.26|1125.46|28
1652215800000|2022-05-10 20:50:00|1143.25|1125.45|1141.39|1123.59|1143.9|1126.1|1141.04|1123.24|35
1652215810000|2022-05-10 20:50:10|1141.38|1123.58|1143.2|1125.4|1143.32|1125.52|1141.38|1123.58|24
1652215820000|2022-05-10 20:50:20|1143.29|1125.49|1139.6|1121.8|1145.03|1127.23|1139.39|1121.59|38
1652215830000|2022-05-10 20:50:30|1139.38|1121.58|1139.41|1121.61|1139.49|1121.69|1138.75|1120.95|31
1652215840000|2022-05-10 20:50:40|1139.55|1121.75|1139.5|1121.7|1140.05|1122.25|1139.16|1121.36|27
1652215850000|2022-05-10 20:50:50|1139.52|1121.72|1139.03|1121.23|1139.89|1122.09|1139.03|1121.23|24
1652215860000|2022-05-10 20:51:00|1138.83|1121.03|1137.39|1119.59|1139.1|1121.3|1136.28|1118.48|31
1652215870000|2022-05-10 20:51:10|1137.47|1119.67|1139.34|1121.54|1139.4|1121.6|1137.47|1119.67|35
1652215880000|2022-05-10 20:51:20|1139.33|1121.53|1137.28|1119.48|1139.33|1121.53|1137.22|1119.42|26
1652215890000|2022-05-10 20:51:30|1137.29|1119.49|1137.49|1119.69|1137.74|1119.94|1135.91|1118.11|30
1652215900000|2022-05-10 20:51:40|1137.47|1119.67|1138.51|1120.71|1139.3|1121.5|1137.09|1119.29|32
1652215910000|2022-05-10 20:51:50|1138.34|1120.54|1138.64|1120.84|1138.66|1120.86|1138.04|1120.24|28
1652215920000|2022-05-10 20:52:00|1138.55|1120.75|1139.07|1121.27|1139.4|1121.6|1138.55|1120.75|13
1652215930000|2022-05-10 20:52:10|1139.16|1121.36|1138.4|1120.6|1139.16|1121.36|1137.56|1119.76|24
1652215940000|2022-05-10 20:52:20|1138.38|1120.58|1139.3|1121.5|1139.34|1121.54|1138.35|1120.55|22
1652215950000|2022-05-10 20:52:30|1139.32|1121.52|1140.4|1122.6|1140.4|1122.6|1139.32|1121.52|7
1652215960000|2022-05-10 20:52:40|1140.37|1122.57|1140.66|1122.86|1141.01|1123.21|1140.37|1122.57|22
1652215970000|2022-05-10 20:52:50|1140.54|1122.74|1140.29|1122.49|1141.7|1123.9|1140.25|1122.45|27
1652215980000|2022-05-10 20:53:00|1140.19|1122.39|1139.3|1121.5|1140.3|1122.5|1139.29|1121.49|19
1652215990000|2022-05-10 20:53:10|1139.34|1121.54|1139.31|1121.51|1139.44|1121.64|1138.7|1120.9|25
1652216000000|2022-05-10 20:53:20|1139.2|1121.4|1139.98|1122.18|1139.98|1122.18|1138.75|1120.95|26
1652216010000|2022-05-10 20:53:30|1140.03|1122.23|1140.19|1122.39|1140.27|1122.47|1139.7|1121.9|25
1652216020000|2022-05-10 20:53:40|1140.18|1122.38|1142.4|1124.6|1142.4|1124.6|1139.39|1121.59|27
1652216030000|2022-05-10 20:53:50|1142.36|1124.56|1141.59|1123.79|1143.31|1125.51|1141.59|1123.79|34
1652216040000|2022-05-10 20:54:00|1141.95|1124.15|1141.59|1123.79|1142.26|1124.46|1141.26|1123.46|17
1652216050000|2022-05-10 20:54:10|1141.72|1123.92|1141.48|1123.68|1141.72|1123.92|1141.15|1123.35|16
1652216060000|2022-05-10 20:54:20|1141.44|1123.64|1142.23|1124.43|1142.24|1124.44|1141.25|1123.45|18
1652216070000|2022-05-10 20:54:30|1142.27|1124.47|1142.35|1124.55|1142.35|1124.55|1141.78|1123.98|24
1652216080000|2022-05-10 20:54:40|1142.34|1124.54|1143.33|1125.53|1143.33|1125.53|1142.26|1124.46|15
1652216090000|2022-05-10 20:54:50|1143.34|1125.54|1143.32|1125.52|1143.56|1125.76|1143.32|1125.52|13
1652216100000|2022-05-10 20:55:00|1143.34|1125.54|1144.4|1126.6|1144.4|1126.6|1143.15|1125.35|26
1652216110000|2022-05-10 20:55:10|1144.26|1126.46|1142.53|1124.73|1144.26|1126.46|1142.41|1124.61|25
1652216120000|2022-05-10 20:55:20|1142.46|1124.66|1141.8|1124|1142.46|1124.66|1141.8|1124|18
1652216130000|2022-05-10 20:55:30|1142.05|1124.25|1143.26|1125.46|1143.4|1125.6|1141.73|1123.93|22
1652216140000|2022-05-10 20:55:40|1143.06|1125.26|1143.31|1125.51|1143.31|1125.51|1142.52|1124.72|20
1652216150000|2022-05-10 20:55:50|1143.25|1125.45|1143.13|1125.33|1143.25|1125.45|1142.77|1124.97|19
1652216160000|2022-05-10 20:56:00|1142.99|1125.19|1142.68|1124.88|1143.22|1125.42|1142.66|1124.86|21
1652216170000|2022-05-10 20:56:10|1142.5|1124.7|1141.2|1123.4|1142.52|1124.72|1141.19|1123.39|22
1652216180000|2022-05-10 20:56:20|1141.19|1123.39|1140.77|1122.97|1141.4|1123.6|1140.36|1122.56|23
1652216190000|2022-05-10 20:56:30|1140.71|1122.91|1141.55|1123.75|1142.34|1124.54|1140.71|1122.91|18
1652216200000|2022-05-10 20:56:40|1141.58|1123.78|1141.26|1123.46|1141.6|1123.8|1141.22|1123.42|15
1652216210000|2022-05-10 20:56:50|1141.27|1123.47|1140.9|1123.1|1141.29|1123.49|1140.7|1122.9|9
1652216220000|2022-05-10 20:57:00|1140.76|1122.96|1140.7|1122.9|1140.76|1122.96|1140.7|1122.9|3
1652216230000|2022-05-10 20:57:10|1140.63|1122.83|1141.4|1123.6|1141.55|1123.75|1140.63|1122.83|6
1652216240000|2022-05-10 20:57:20|1141.34|1123.54|1139.89|1122.09|1141.34|1123.54|1139.89|1122.09|19
1652216250000|2022-05-10 20:57:30|1139.93|1122.13|1139.96|1122.16|1140|1122.2|1139.84|1122.04|6
1652216260000|2022-05-10 20:57:40|1139.68|1121.88|1139.36|1121.56|1139.68|1121.88|1138.84|1121.04|14
1652216270000|2022-05-10 20:57:50|1139.38|1121.58|1137.39|1119.59|1139.68|1121.88|1137.39|1119.59|23
1652216280000|2022-05-10 20:58:00|1137.4|1119.6|1137.35|1119.55|1137.44|1119.64|1137.25|1119.45|11
1652216290000|2022-05-10 20:58:10|1137.36|1119.56|1139.15|1121.35|1139.15|1121.35|1137.33|1119.53|21
1652216300000|2022-05-10 20:58:20|1139.2|1121.4|1137.96|1120.16|1139.25|1121.45|1137.68|1119.88|14
1652216310000|2022-05-10 20:58:30|1137.9|1120.1|1136.4|1118.6|1137.9|1120.1|1136.4|1118.6|11
1652216320000|2022-05-10 20:58:40|1136.82|1119.02|1137.4|1119.6|1137.54|1119.74|1136.82|1119.02|9
1652216330000|2022-05-10 20:58:50|1137.57|1119.77|1137.4|1119.6|1137.58|1119.78|1137.4|1119.6|4
1652216340000|2022-05-10 20:59:00|1137.46|1119.66|1137.35|1119.55|1137.46|1119.66|1137.35|1119.55|8
1652216350000|2022-05-10 20:59:10|1137.36|1119.56|1136.29|1118.49|1137.45|1119.65|1136.29|1118.49|17
1652216360000|2022-05-10 20:59:20|1136.38|1118.58|1139.4|1121.6|1139.4|1121.6|1136.38|1118.58|27
1652216370000|2022-05-10 20:59:30|1138.96|1121.16|1139.08|1121.28|1139.15|1121.35|1138.56|1120.76|16
1652216380000|2022-05-10 20:59:40|1138.95|1121.15|1139.95|1122.15|1139.96|1122.16|1138.95|1121.15|19
1652216390000|2022-05-10 20:59:50|1140.22|1122.42|1140.43|1122.63|1140.43|1122.63|1139.83|1122.03|16
1652216400000|2022-05-10 21:00:00|1140.46|1122.66|1140.51|1122.71|1141.73|1123.93|1140.46|1122.66|21
1652216410000|2022-05-10 21:00:10|1140.53|1122.73|1138.55|1120.75|1140.56|1122.76|1138.31|1120.51|29
1652216420000|2022-05-10 21:00:20|1138.56|1120.76|1136.74|1118.94|1138.56|1120.76|1136.66|1118.86|34
1652216430000|2022-05-10 21:00:30|1136.54|1118.74|1136.28|1118.48|1136.67|1118.87|1135.77|1117.97|32
1652216440000|2022-05-10 21:00:40|1136.27|1118.47|1138.21|1120.41|1138.21|1120.41|1136.23|1118.43|24
1652216450000|2022-05-10 21:00:50|1138.22|1120.42|1140.32|1122.52|1140.33|1122.53|1138.22|1120.42|23
1652216460000|2022-05-10 21:01:00|1140.33|1122.53|1141.65|1123.85|1141.65|1123.85|1140.33|1122.53|24
1652216470000|2022-05-10 21:01:10|1141.55|1123.75|1141.43|1123.63|1142.21|1124.41|1141.25|1123.45|23
1652216480000|2022-05-10 21:01:20|1141.44|1123.64|1141.44|1123.64|1142.05|1124.25|1141.41|1123.61|27
1652216490000|2022-05-10 21:01:30|1141.43|1123.63|1142.32|1124.52|1142.32|1124.52|1141.34|1123.54|23
1652216500000|2022-05-10 21:01:40|1142.37|1124.57|1144.15|1126.35|1144.27|1126.47|1142.32|1124.52|31
1652216510000|2022-05-10 21:01:50|1144.22|1126.42|1145.39|1127.59|1145.39|1127.59|1144.22|1126.42|23
1652216520000|2022-05-10 21:02:00|1145.32|1127.52|1144.22|1126.42|1145.32|1127.52|1144.22|1126.42|26
1652216530000|2022-05-10 21:02:10|1144.34|1126.54|1145.51|1127.71|1145.51|1127.71|1144.34|1126.54|18
1652216540000|2022-05-10 21:02:20|1145.62|1127.82|1147.6|1129.8|1147.87|1130.07|1145.51|1127.71|34
1652216550000|2022-05-10 21:02:30|1146.79|1128.99|1145.87|1128.07|1146.79|1128.99|1145.61|1127.81|33
1652216560000|2022-05-10 21:02:40|1145.93|1128.13|1147.58|1129.78|1147.58|1129.78|1145.93|1128.13|30
1652216570000|2022-05-10 21:02:50|1147.61|1129.81|1147.78|1129.98|1148.22|1130.42|1147.61|1129.81|19
1652216580000|2022-05-10 21:03:00|1147.79|1129.99|1146.87|1129.07|1148.11|1130.31|1146.87|1129.07|23
1652216590000|2022-05-10 21:03:10|1146.74|1128.94|1145.54|1127.74|1146.74|1128.94|1145.53|1127.73|27
1652216600000|2022-05-10 21:03:20|1145.52|1127.72|1144.61|1126.81|1145.52|1127.72|1144.61|1126.81|20
1652216610000|2022-05-10 21:03:30|1144.68|1126.88|1144.26|1126.46|1144.68|1126.88|1144.24|1126.44|15
1652216620000|2022-05-10 21:03:40|1144.25|1126.45|1143|1125.2|1144.25|1126.45|1143|1125.2|18
1652216630000|2022-05-10 21:03:50|1143.13|1125.33|1143.94|1126.14|1143.94|1126.14|1142.86|1125.06|22
1652216640000|2022-05-10 21:04:00|1144.03|1126.23|1142.7|1124.9|1144.23|1126.43|1142.7|1124.9|29
1652216650000|2022-05-10 21:04:10|1142.72|1124.92|1142.47|1124.67|1143.05|1125.25|1142.45|1124.65|16
1652216660000|2022-05-10 21:04:20|1142.5|1124.7|1142.24|1124.44|1142.5|1124.7|1142.02|1124.22|18
1652216670000|2022-05-10 21:04:30|1142.22|1124.42|1141.48|1123.68|1142.31|1124.51|1141.47|1123.67|21
1652216680000|2022-05-10 21:04:40|1141.46|1123.66|1141.37|1123.57|1141.6|1123.8|1141.35|1123.55|13
1652216690000|2022-05-10 21:04:50|1141.36|1123.56|1140.53|1122.73|1141.38|1123.58|1140.51|1122.71|16
1652216700000|2022-05-10 21:05:00|1140.55|1122.75|1139.32|1121.52|1140.55|1122.75|1137.96|1120.16|33
1652216710000|2022-05-10 21:05:10|1139.36|1121.56|1142.32|1124.52|1142.73|1124.93|1139.36|1121.56|33
1652216720000|2022-05-10 21:05:20|1142.4|1124.6|1143.53|1125.73|1144.09|1126.29|1142.4|1124.6|29
1652216730000|2022-05-10 21:05:30|1143.55|1125.75|1144.04|1126.24|1144.52|1126.72|1143.55|1125.75|22
1652216740000|2022-05-10 21:05:40|1143.99|1126.19|1144.25|1126.45|1144.29|1126.49|1143.98|1126.18|18
1652216750000|2022-05-10 21:05:50|1144.26|1126.46|1145.46|1127.66|1145.46|1127.66|1144.25|1126.45|30
1652216760000|2022-05-10 21:06:00|1145.5|1127.7|1142.71|1124.91|1145.68|1127.88|1142.71|1124.91|31
1652216770000|2022-05-10 21:06:10|1142.58|1124.78|1143.86|1126.06|1143.99|1126.19|1142.39|1124.59|30
1652216780000|2022-05-10 21:06:20|1143.85|1126.05|1142.98|1125.18|1143.85|1126.05|1142.98|1125.18|14
1652216790000|2022-05-10 21:06:30|1143|1125.2|1142.92|1125.12|1143.24|1125.44|1142.9|1125.1|9
1652216800000|2022-05-10 21:06:40|1142.91|1125.11|1142.7|1124.9|1143.7|1125.9|1142.7|1124.9|22
1652216810000|2022-05-10 21:06:50|1142.67|1124.87|1142.21|1124.41|1142.67|1124.87|1142.21|1124.41|24
1652216820000|2022-05-10 21:07:00|1142.19|1124.39|1140.92|1123.12|1142.19|1124.39|1140.27|1122.47|32
1652216830000|2022-05-10 21:07:10|1141.16|1123.36|1141.44|1123.64|1142.22|1124.42|1141.16|1123.36|23
1652216840000|2022-05-10 21:07:20|1141.43|1123.63|1141.35|1123.55|1141.46|1123.66|1141.35|1123.55|23
1652216850000|2022-05-10 21:07:30|1141.36|1123.56|1140.51|1122.71|1141.38|1123.58|1140.51|1122.71|27
1652216860000|2022-05-10 21:07:40|1140.5|1122.7|1139.67|1121.87|1140.51|1122.71|1139.66|1121.86|12
1652216870000|2022-05-10 21:07:50|1139.64|1121.84|1138.33|1120.53|1139.64|1121.84|1138.29|1120.49|16
1652216880000|2022-05-10 21:08:00|1138.32|1120.52|1137.25|1119.45|1138.35|1120.55|1136.62|1118.82|23
1652216890000|2022-05-10 21:08:10|1137.24|1119.44|1138.54|1120.74|1138.54|1120.74|1137.24|1119.44|23
1652216900000|2022-05-10 21:08:20|1138.53|1120.73|1138.23|1120.43|1138.58|1120.78|1138.22|1120.42|17
1652216910000|2022-05-10 21:08:30|1138.24|1120.44|1138.14|1120.34|1138.37|1120.57|1138.14|1120.34|12
1652216920000|2022-05-10 21:08:40|1138.16|1120.36|1138.22|1120.42|1138.4|1120.6|1137.86|1120.06|19
1652216930000|2022-05-10 21:08:50|1138.21|1120.41|1137.72|1119.92|1138.21|1120.41|1137.59|1119.79|20
1652216940000|2022-05-10 21:09:00|1137.73|1119.93|1138.43|1120.63|1138.56|1120.76|1137.73|1119.93|18
1652216950000|2022-05-10 21:09:10|1138.44|1120.64|1136.59|1118.79|1138.44|1120.64|1136.59|1118.79|17
1652216960000|2022-05-10 21:09:20|1136.66|1118.86|1137.42|1119.62|1137.85|1120.05|1136.66|1118.86|25
1652216970000|2022-05-10 21:09:30|1137.45|1119.65|1137.4|1119.6|1137.45|1119.65|1137.4|1119.6|12
1652216980000|2022-05-10 21:09:40|1137.41|1119.61|1137.44|1119.64|1137.44|1119.64|1137.38|1119.58|14
1652216990000|2022-05-10 21:09:50|1137.38|1119.58|1136.37|1118.57|1137.44|1119.64|1136.37|1118.57|25
1652217000000|2022-05-10 21:10:00|1136.23|1118.43|1136.59|1118.79|1136.59|1118.79|1136.06|1118.26|15
1652217010000|2022-05-10 21:10:10|1136.77|1118.97|1137.57|1119.77|1138.12|1120.32|1136.77|1118.97|21
1652217020000|2022-05-10 21:10:20|1137.9|1120.1|1137.85|1120.05|1138.37|1120.57|1137.85|1120.05|18
1652217030000|2022-05-10 21:10:30|1137.78|1119.98|1137.84|1120.04|1138|1120.2|1137.67|1119.87|12
1652217040000|2022-05-10 21:10:40|1137.59|1119.79|1136.08|1118.28|1137.59|1119.79|1136.08|1118.28|23
1652217050000|2022-05-10 21:10:50|1136.15|1118.35|1135.68|1117.88|1136.16|1118.36|1135.6|1117.8|15
1652217060000|2022-05-10 21:11:00|1135.67|1117.87|1134.86|1117.06|1135.67|1117.87|1134.86|1117.06|24
1652217070000|2022-05-10 21:11:10|1134.95|1117.15|1133.74|1115.94|1134.95|1117.15|1133.73|1115.93|18
1652217080000|2022-05-10 21:11:20|1133.6|1115.8|1132.48|1114.68|1133.64|1115.84|1132.48|1114.68|18
1652217090000|2022-05-10 21:11:30|1132.46|1114.66|1133.43|1115.63|1133.54|1115.74|1131.91|1114.11|26
1652217100000|2022-05-10 21:11:40|1133.4|1115.6|1132.68|1114.88|1133.55|1115.75|1132.66|1114.86|18
1652217110000|2022-05-10 21:11:50|1132.72|1114.92|1132.63|1114.83|1133.5|1115.7|1132.63|1114.83|17
1652217120000|2022-05-10 21:12:00|1133.02|1115.22|1132.11|1114.31|1133.95|1116.15|1132.11|1114.31|32
1652217130000|2022-05-10 21:12:10|1132.1|1114.3|1130.09|1112.29|1132.28|1114.48|1128.73|1110.93|33
1652217140000|2022-05-10 21:12:20|1130.17|1112.37|1131.35|1113.55|1131.5|1113.7|1130.17|1112.37|31
1652217150000|2022-05-10 21:12:30|1131.4|1113.6|1133.74|1115.94|1134.07|1116.27|1131.4|1113.6|32
1652217160000|2022-05-10 21:12:40|1133.75|1115.95|1134.1|1116.3|1134.34|1116.54|1133.74|1115.94|17
1652217170000|2022-05-10 21:12:50|1134.15|1116.35|1132.45|1114.65|1134.15|1116.35|1132.44|1114.64|18
1652217180000|2022-05-10 21:13:00|1132.46|1114.66|1133.17|1115.37|1133.37|1115.57|1132.36|1114.56|23
1652217190000|2022-05-10 21:13:10|1132.92|1115.12|1132.37|1114.57|1132.92|1115.12|1132.22|1114.42|26
1652217200000|2022-05-10 21:13:20|1132.42|1114.62|1132.55|1114.75|1132.55|1114.75|1132.27|1114.47|8
1652217210000|2022-05-10 21:13:30|1132.42|1114.62|1131.28|1113.48|1132.42|1114.62|1131.28|1113.48|19
1652217220000|2022-05-10 21:13:40|1131.31|1113.51|1129.41|1111.61|1131.35|1113.55|1129.36|1111.56|30
1652217230000|2022-05-10 21:13:50|1129.31|1111.51|1127.34|1109.54|1129.42|1111.62|1127.3|1109.5|33
1652217240000|2022-05-10 21:14:00|1127.33|1109.53|1128.35|1110.55|1128.39|1110.59|1127.25|1109.45|23
1652217250000|2022-05-10 21:14:10|1128.58|1110.78|1131.29|1113.49|1131.33|1113.53|1128.58|1110.78|30
1652217260000|2022-05-10 21:14:20|1131.37|1113.57|1132.78|1114.98|1132.95|1115.15|1131.37|1113.57|20
1652217270000|2022-05-10 21:14:30|1132.38|1114.58|1132.29|1114.49|1132.38|1114.58|1132.12|1114.32|19
1652217280000|2022-05-10 21:14:40|1132.3|1114.5|1132.43|1114.63|1132.45|1114.65|1131.73|1113.93|24
1652217290000|2022-05-10 21:14:50|1132.5|1114.7|1132.49|1114.69|1132.5|1114.7|1132.43|1114.63|4
1652217300000|2022-05-10 21:15:00|1132.5|1114.7|1132.15|1114.35|1132.6|1114.8|1131.65|1113.85|24
1652217310000|2022-05-10 21:15:10|1132.14|1114.34|1132.26|1114.46|1132.4|1114.6|1132.03|1114.23|18
1652217320000|2022-05-10 21:15:20|1132.23|1114.43|1132.14|1114.34|1132.29|1114.49|1132.14|1114.34|15
1652217330000|2022-05-10 21:15:30|1132.33|1114.53|1132.21|1114.41|1132.33|1114.53|1131.9|1114.1|22
1652217340000|2022-05-10 21:15:40|1132.19|1114.39|1133.23|1115.43|1133.23|1115.43|1132.19|1114.39|18
1652217350000|2022-05-10 21:15:50|1133.28|1115.48|1132.32|1114.52|1133.4|1115.6|1132.26|1114.46|17
1652217360000|2022-05-10 21:16:00|1132.39|1114.59|1132.88|1115.08|1132.88|1115.08|1132.08|1114.28|17
1652217370000|2022-05-10 21:16:10|1133.11|1115.31|1133.29|1115.49|1133.29|1115.49|1132.81|1115.01|24
1652217380000|2022-05-10 21:16:20|1133.31|1115.51|1134.13|1116.33|1134.13|1116.33|1133.23|1115.43|22
1652217390000|2022-05-10 21:16:30|1134.17|1116.37|1133.6|1115.8|1134.26|1116.46|1133.53|1115.73|15
1652217400000|2022-05-10 21:16:40|1133.65|1115.85|1133.56|1115.76|1133.75|1115.95|1133.44|1115.64|11
1652217410000|2022-05-10 21:16:50|1133.46|1115.66|1133.41|1115.61|1133.56|1115.76|1132.79|1114.99|26
1652217420000|2022-05-10 21:17:00|1133.42|1115.62|1134.39|1116.59|1134.39|1116.59|1133.42|1115.62|20
1652217430000|2022-05-10 21:17:10|1134.4|1116.6|1134.32|1116.52|1134.48|1116.68|1134.31|1116.51|11
1652217440000|2022-05-10 21:17:20|1134.35|1116.55|1134.39|1116.59|1134.39|1116.59|1134.33|1116.53|7
1652217450000|2022-05-10 21:17:30|1134.41|1116.61|1133.48|1115.68|1134.45|1116.65|1133.48|1115.68|14
1652217460000|2022-05-10 21:17:40|1133.49|1115.69|1133.29|1115.49|1133.9|1116.1|1132.92|1115.12|21
1652217470000|2022-05-10 21:17:50|1133.25|1115.45|1132.8|1115|1133.3|1115.5|1132.7|1114.9|9
1652217480000|2022-05-10 21:18:00|1132.57|1114.77|1133.86|1116.06|1133.86|1116.06|1132.57|1114.77|20
1652217490000|2022-05-10 21:18:10|1133.88|1116.08|1132.7|1114.9|1134.39|1116.59|1132.65|1114.85|21
1652217500000|2022-05-10 21:18:20|1132.58|1114.78|1133.31|1115.51|1133.31|1115.51|1132.51|1114.71|15
1652217510000|2022-05-10 21:18:30|1133.35|1115.55|1133.38|1115.58|1133.51|1115.71|1133.35|1115.55|20
1652217520000|2022-05-10 21:18:40|1133.39|1115.59|1133.4|1115.6|1133.53|1115.73|1133.39|1115.59|5
1652217530000|2022-05-10 21:18:50|1133.47|1115.67|1133.6|1115.8|1134.32|1116.52|1133.41|1115.61|14
1652217540000|2022-05-10 21:19:00|1133.49|1115.69|1133.59|1115.79|1133.61|1115.81|1133.32|1115.52|16
1652217550000|2022-05-10 21:19:10|1133.6|1115.8|1134.26|1116.46|1134.26|1116.46|1133.6|1115.8|10
1652217560000|2022-05-10 21:19:20|1134.27|1116.47|1135.12|1117.32|1135.12|1117.32|1134.27|1116.47|12
1652217570000|2022-05-10 21:19:30|1135.15|1117.35|1134.39|1116.59|1135.19|1117.39|1134.36|1116.56|13
1652217580000|2022-05-10 21:19:40|1134.34|1116.54|1133.76|1115.96|1134.36|1116.56|1133.73|1115.93|13
1652217590000|2022-05-10 21:19:50|1133.83|1116.03|1133.68|1115.88|1134.26|1116.46|1133.6|1115.8|15
1652217600000|2022-05-10 21:20:00|1133.6|1115.8|1134.4|1116.6|1134.48|1116.68|1133.6|1115.8|15
1652217610000|2022-05-10 21:20:10|1134.44|1116.64|1134.35|1116.55|1134.45|1116.65|1134.35|1116.55|3
1652217620000|2022-05-10 21:20:20|1134.4|1116.6|1135.4|1117.6|1135.4|1117.6|1134.31|1116.51|8
1652217630000|2022-05-10 21:20:30|1135.38|1117.58|1135.38|1117.58|1135.5|1117.7|1135.33|1117.53|12
1652217640000|2022-05-10 21:20:40|1135.36|1117.56|1135.37|1117.57|1135.6|1117.8|1135.36|1117.56|4
1652217650000|2022-05-10 21:20:50|1135.75|1117.95|1135.36|1117.56|1135.75|1117.95|1135.3|1117.5|5
1652217660000|2022-05-10 21:21:00|1135.85|1118.05|1135.39|1117.59|1135.85|1118.05|1135.32|1117.52|4
1652217670000|2022-05-10 21:21:10|1135.45|1117.65|1134.23|1116.43|1135.5|1117.7|1134.23|1116.43|11
1652217680000|2022-05-10 21:21:20|1134.25|1116.45|1133.95|1116.15|1134.3|1116.5|1133.7|1115.9|13
1652217690000|2022-05-10 21:21:30|1133.79|1115.99|1131.55|1113.75|1133.8|1116|1131.55|1113.75|22
1652217700000|2022-05-10 21:21:40|1131.49|1113.69|1131.4|1113.6|1131.51|1113.71|1131.31|1113.51|12
1652217710000|2022-05-10 21:21:50|1131.58|1113.78|1131.4|1113.6|1131.58|1113.78|1131.27|1113.47|11
1652217720000|2022-05-10 21:22:00|1131.34|1113.54|1129.96|1112.16|1131.34|1113.54|1129.46|1111.66|26
1652217730000|2022-05-10 21:22:10|1129.91|1112.11|1131.26|1113.46|1131.26|1113.46|1129.22|1111.42|19
1652217740000|2022-05-10 21:22:20|1131.35|1113.55|1131.45|1113.65|1131.61|1113.81|1131.25|1113.45|11
1652217750000|2022-05-10 21:22:30|1131.32|1113.52|1131.08|1113.28|1131.47|1113.67|1131.08|1113.28|15
1652217760000|2022-05-10 21:22:40|1131.35|1113.55|1130.33|1112.53|1131.35|1113.55|1130.03|1112.23|29
1652217770000|2022-05-10 21:22:50|1130.31|1112.51|1129.25|1111.45|1130.33|1112.53|1128.96|1111.16|15
1652217780000|2022-05-10 21:23:00|1129.24|1111.44|1128.3|1110.5|1129.24|1111.44|1128.13|1110.33|16
1652217790000|2022-05-10 21:23:10|1128.12|1110.32|1126.89|1109.09|1128.12|1110.32|1126.81|1109.01|13
1652217800000|2022-05-10 21:23:20|1126.82|1109.02|1126|1108.2|1126.82|1109.02|1125.78|1107.98|11
1652217810000|2022-05-10 21:23:30|1125.65|1107.85|1126.34|1108.54|1126.41|1108.61|1125.65|1107.85|17
1652217820000|2022-05-10 21:23:40|1126.36|1108.56|1125.17|1107.37|1126.4|1108.6|1125.17|1107.37|16
1652217830000|2022-05-10 21:23:50|1124.67|1106.87|1126.19|1108.39|1126.35|1108.55|1124.53|1106.73|12
1652217840000|2022-05-10 21:24:00|1126.34|1108.54|1125.85|1108.05|1126.84|1109.04|1125.85|1108.05|28
1652217850000|2022-05-10 21:24:10|1125.36|1107.56|1124.4|1106.6|1125.5|1107.7|1124.18|1106.38|15
1652217860000|2022-05-10 21:24:20|1123.9|1106.1|1122.54|1104.74|1123.93|1106.13|1122.43|1104.63|29
1652217870000|2022-05-10 21:24:30|1122.7|1104.9|1123.13|1105.33|1123.45|1105.65|1122.61|1104.81|21
1652217880000|2022-05-10 21:24:40|1123.36|1105.56|1122.86|1105.06|1123.55|1105.75|1122.86|1105.06|16
1652217890000|2022-05-10 21:24:50|1123.02|1105.22|1123.51|1105.71|1123.51|1105.71|1122.52|1104.72|22
1652217900000|2022-05-10 21:25:00|1123.45|1105.65|1125.3|1107.5|1125.35|1107.55|1123.43|1105.63|27
1652217910000|2022-05-10 21:25:10|1125.29|1107.49|1124.37|1106.57|1125.29|1107.49|1124.34|1106.54|27
1652217920000|2022-05-10 21:25:20|1124.38|1106.58|1124.47|1106.67|1125.44|1107.64|1123.68|1105.88|33
1652217930000|2022-05-10 21:25:30|1124.46|1106.66|1123.86|1106.06|1124.46|1106.66|1122.63|1104.83|32
1652217940000|2022-05-10 21:25:40|1123.9|1106.1|1123.8|1106|1124.22|1106.42|1123.8|1106|15
1652217950000|2022-05-10 21:25:50|1123.86|1106.06|1123.61|1105.81|1124.15|1106.35|1123.53|1105.73|28
1652217960000|2022-05-10 21:26:00|1123.51|1105.71|1121.74|1103.94|1123.51|1105.71|1121.74|1103.94|21
1652217970000|2022-05-10 21:26:10|1121.73|1103.93|1120.44|1102.64|1121.73|1103.93|1120.25|1102.45|21
1652217980000|2022-05-10 21:26:20|1120.43|1102.63|1122.58|1104.78|1122.58|1104.78|1120.43|1102.63|28
1652217990000|2022-05-10 21:26:30|1122.87|1105.07|1123.48|1105.68|1123.49|1105.69|1122.87|1105.07|22
1652218000000|2022-05-10 21:26:40|1123.5|1105.7|1123.49|1105.69|1123.79|1105.99|1123.43|1105.63|19
1652218010000|2022-05-10 21:26:50|1123.62|1105.82|1122.78|1104.98|1123.62|1105.82|1122.78|1104.98|19
1652218020000|2022-05-10 21:27:00|1122.79|1104.99|1122.45|1104.65|1123.24|1105.44|1122.24|1104.44|21
1652218030000|2022-05-10 21:27:10|1122.33|1104.53|1121.84|1104.04|1122.38|1104.58|1121.84|1104.04|18
1652218040000|2022-05-10 21:27:20|1121.76|1103.96|1121.31|1103.51|1121.78|1103.98|1121.09|1103.29|20
1652218050000|2022-05-10 21:27:30|1121.19|1103.39|1121.35|1103.55|1121.42|1103.62|1121.13|1103.33|20
1652218060000|2022-05-10 21:27:40|1120.95|1103.15|1121.29|1103.49|1121.35|1103.55|1120.95|1103.15|22
1652218070000|2022-05-10 21:27:50|1121.3|1103.5|1120.72|1102.92|1121.3|1103.5|1120.72|1102.92|10
1652218080000|2022-05-10 21:28:00|1120.64|1102.84|1118.56|1100.76|1120.64|1102.84|1118.56|1100.76|28
1652218090000|2022-05-10 21:28:10|1119.02|1101.22|1117.64|1099.84|1119.16|1101.36|1117.47|1099.67|27
1652218100000|2022-05-10 21:28:20|1117.58|1099.78|1118.25|1100.45|1118.3|1100.5|1117.52|1099.72|22
1652218110000|2022-05-10 21:28:30|1118.27|1100.47|1119.39|1101.59|1119.39|1101.59|1118.27|1100.47|17
1652218120000|2022-05-10 21:28:40|1119.38|1101.58|1119.37|1101.57|1119.38|1101.58|1119.27|1101.47|10
1652218130000|2022-05-10 21:28:50|1119.34|1101.54|1119.29|1101.49|1119.35|1101.55|1118.9|1101.1|17
1652218140000|2022-05-10 21:29:00|1119.32|1101.52|1118.46|1100.66|1119.36|1101.56|1118.41|1100.61|10
1652218150000|2022-05-10 21:29:10|1118.49|1100.69|1119.38|1101.58|1119.38|1101.58|1118.4|1100.6|15
1652218160000|2022-05-10 21:29:20|1119.39|1101.59|1119.75|1101.95|1119.86|1102.06|1119.39|1101.59|13
1652218170000|2022-05-10 21:29:30|1119.62|1101.82|1119.65|1101.85|1120.22|1102.42|1119.59|1101.79|14
1652218180000|2022-05-10 21:29:40|1119.61|1101.81|1119.31|1101.51|1119.75|1101.95|1119.21|1101.41|15
1652218190000|2022-05-10 21:29:50|1119.33|1101.53|1119.48|1101.68|1119.48|1101.68|1119.28|1101.48|9
1652218200000|2022-05-10 21:30:00|1119.53|1101.73|1119.8|1102|1119.8|1102|1119.48|1101.68|8
1652218210000|2022-05-10 21:30:10|1120.1|1102.3|1120.16|1102.36|1120.34|1102.54|1119.79|1101.99|20
1652218220000|2022-05-10 21:30:20|1120.04|1102.24|1120.39|1102.59|1120.46|1102.66|1120.04|1102.24|13
1652218230000|2022-05-10 21:30:30|1120.57|1102.77|1120.78|1102.98|1120.78|1102.98|1120.39|1102.59|8
1652218240000|2022-05-10 21:30:40|1120.49|1102.69|1121.74|1103.94|1121.74|1103.94|1120.49|1102.69|12
1652218250000|2022-05-10 21:30:50|1121.65|1103.85|1121.48|1103.68|1121.98|1104.18|1121.46|1103.66|11
1652218260000|2022-05-10 21:31:00|1121.49|1103.69|1121.3|1103.5|1121.8|1104|1121.28|1103.48|13
1652218270000|2022-05-10 21:31:10|1121.25|1103.45|1120.15|1102.35|1121.25|1103.45|1119.85|1102.05|29
1652218280000|2022-05-10 21:31:20|1119.71|1101.91|1119.46|1101.66|1119.91|1102.11|1119.46|1101.66|9
1652218290000|2022-05-10 21:31:30|1119.39|1101.59|1118.47|1100.67|1119.46|1101.66|1118.47|1100.67|20
1652218300000|2022-05-10 21:31:40|1118.39|1100.59|1116.44|1098.64|1118.39|1100.59|1116.44|1098.64|29
1652218310000|2022-05-10 21:31:50|1116.4|1098.6|1115.29|1097.49|1116.4|1098.6|1115.26|1097.46|26
1652218320000|2022-05-10 21:32:00|1115.3|1097.5|1115.66|1097.86|1115.66|1097.86|1115.12|1097.32|25
1652218330000|2022-05-10 21:32:10|1115.64|1097.84|1115.37|1097.57|1116|1098.2|1115.29|1097.49|14
1652218340000|2022-05-10 21:32:20|1115.33|1097.53|1115.21|1097.41|1115.36|1097.56|1114.86|1097.06|8
1652218350000|2022-05-10 21:32:30|1115.28|1097.48|1115.42|1097.62|1115.42|1097.62|1115.03|1097.23|8
1652218360000|2022-05-10 21:32:40|1115.43|1097.63|1115.26|1097.46|1115.43|1097.63|1115.07|1097.27|11
1652218370000|2022-05-10 21:32:50|1114.84|1097.04|1115.26|1097.46|1115.26|1097.46|1114.78|1096.98|7
1652218380000|2022-05-10 21:33:00|1115.1|1097.3|1114.43|1096.63|1115.26|1097.46|1114.36|1096.56|14
1652218390000|2022-05-10 21:33:10|1114.48|1096.68|1114.44|1096.64|1114.55|1096.75|1114.42|1096.62|10
1652218400000|2022-05-10 21:33:20|1114.65|1096.85|1114.23|1096.43|1114.65|1096.85|1114.22|1096.42|14
1652218410000|2022-05-10 21:33:30|1114.22|1096.42|1114.4|1096.6|1114.44|1096.64|1114.21|1096.41|9
1652218420000|2022-05-10 21:33:40|1114.17|1096.37|1113.81|1096.01|1114.4|1096.6|1113.81|1096.01|6
1652218430000|2022-05-10 21:33:50|1113.49|1095.69|1113.25|1095.45|1113.49|1095.69|1113.25|1095.45|12
1652218440000|2022-05-10 21:34:00|1113.26|1095.46|1113.2|1095.4|1113.34|1095.54|1113.2|1095.4|18
1652218450000|2022-05-10 21:34:10|1113.25|1095.45|1113.02|1095.22|1113.26|1095.46|1113.02|1095.22|18
1652218460000|2022-05-10 21:34:20|1113.12|1095.32|1112.7|1094.9|1113.15|1095.35|1112.69|1094.89|7
1652218470000|2022-05-10 21:34:30|1112.69|1094.89|1112.94|1095.14|1112.98|1095.18|1112.64|1094.84|8
1652218480000|2022-05-10 21:34:40|1112.79|1094.99|1112.93|1095.13|1112.94|1095.14|1112.61|1094.81|15
1652218490000|2022-05-10 21:34:50|1112.78|1094.98|1112.87|1095.07|1112.88|1095.08|1112.72|1094.92|13
1652218500000|2022-05-10 21:35:00|1112.92|1095.12|1113.36|1095.56|1113.49|1095.69|1112.57|1094.77|21
1652218510000|2022-05-10 21:35:10|1113.37|1095.57|1114.65|1096.85|1114.65|1096.85|1113.37|1095.57|25
1652218520000|2022-05-10 21:35:20|1114.43|1096.63|1114.37|1096.57|1114.8|1097|1114.37|1096.57|12
1652218530000|2022-05-10 21:35:30|1114.36|1096.56|1113.95|1096.15|1114.36|1096.56|1113.95|1096.15|10
1652218540000|2022-05-10 21:35:40|1113.8|1096|1113.36|1095.56|1113.85|1096.05|1113.07|1095.27|17
1652218550000|2022-05-10 21:35:50|1113.37|1095.57|1113.33|1095.53|1113.37|1095.57|1113.22|1095.42|9
1652218560000|2022-05-10 21:36:00|1113.07|1095.27|1112.8|1095|1113.15|1095.35|1112.8|1095|3
1652218570000|2022-05-10 21:36:10|1112.6|1094.8|1112.65|1094.85|1112.65|1094.85|1112.4|1094.6|7
1652218580000|2022-05-10 21:36:20|1112.55|1094.75|1111.4|1093.6|1112.55|1094.75|1111.4|1093.6|10
1652218590000|2022-05-10 21:36:30|1111.45|1093.65|1111.43|1093.63|1111.45|1093.65|1111.1|1093.3|10
1652218600000|2022-05-10 21:36:40|1111.45|1093.65|1111.05|1093.25|1111.5|1093.7|1110.6|1092.8|4
1652218610000|2022-05-10 21:36:50|1110.55|1092.75|1110.4|1092.6|1110.55|1092.75|1110.4|1092.6|4
1652218620000|2022-05-10 21:37:00|1110.34|1092.54|1110.15|1092.35|1110.34|1092.54|1110.15|1092.35|3
1652218630000|2022-05-10 21:37:10|1110.4|1092.6|1110.4|1092.6|1110.55|1092.75|1110.4|1092.6|7
1652218640000|2022-05-10 21:37:20|1110.85|1093.05|1110.4|1092.6|1110.85|1093.05|1110.4|1092.6|2
1652218650000|2022-05-10 21:37:30|1110.5|1092.7|1110.4|1092.6|1110.5|1092.7|1110.4|1092.6|5
1652218660000|2022-05-10 21:37:40|1110.45|1092.65|1110.4|1092.6|1110.45|1092.65|1110.4|1092.6|2
1652218670000|2022-05-10 21:37:50|1110.43|1092.63|1110.55|1092.75|1110.55|1092.75|1110.43|1092.63|2
1652218680000|2022-05-10 21:38:00|1110.45|1092.65|1110.4|1092.6|1110.45|1092.65|1110.4|1092.6|2
1652218700000|2022-05-10 21:38:20|1110.05|1092.25|1110.05|1092.25|1110.05|1092.25|1110.05|1092.25|1
1652218710000|2022-05-10 21:38:30|1110.4|1092.6|1110.15|1092.35|1110.4|1092.6|1110.15|1092.35|2
1652218720000|2022-05-10 21:38:40|1110.4|1092.6|1110.05|1092.25|1110.4|1092.6|1110.05|1092.25|2
1652218730000|2022-05-10 21:38:50|1110.2|1092.4|1109.47|1091.67|1110.2|1092.4|1109.47|1091.67|8
1652218740000|2022-05-10 21:39:00|1109.43|1091.63|1107.65|1089.85|1109.45|1091.65|1107.65|1089.85|11
1652218750000|2022-05-10 21:39:10|1107.7|1089.9|1107.15|1089.35|1107.7|1089.9|1107.15|1089.35|13
1652218760000|2022-05-10 21:39:20|1107.25|1089.45|1107.4|1089.6|1107.4|1089.6|1107.05|1089.25|6
1652218770000|2022-05-10 21:39:30|1107.7|1089.9|1106.48|1088.68|1107.7|1089.9|1106.4|1088.6|15
1652218780000|2022-05-10 21:39:40|1106.34|1088.54|1104.4|1086.6|1106.42|1088.62|1104.25|1086.45|16
1652218790000|2022-05-10 21:39:50|1103.9|1086.1|1103.6|1085.8|1103.9|1086.1|1103.4|1085.6|6
1652218800000|2022-05-10 21:40:00|1103.85|1086.05|1103.75|1085.95|1103.85|1086.05|1103.75|1085.95|2
1652218810000|2022-05-10 21:40:10|1104.2|1086.4|1104.4|1086.6|1104.5|1086.7|1104.2|1086.4|3
1652218820000|2022-05-10 21:40:20|1104.7|1086.9|1104.7|1086.9|1104.7|1086.9|1104.7|1086.9|1
1652218840000|2022-05-10 21:40:40|1104.95|1087.15|1104.9|1087.1|1104.95|1087.15|1104.55|1086.75|3
1652218850000|2022-05-10 21:40:50|1104.8|1087|1104.75|1086.95|1104.8|1087|1104.75|1086.95|2
1652218860000|2022-05-10 21:41:00|1104.4|1086.6|1103.87|1086.07|1104.7|1086.9|1103.77|1085.97|8
1652218870000|2022-05-10 21:41:10|1103.79|1085.99|1104.75|1086.95|1104.75|1086.95|1103.76|1085.96|16
1652218880000|2022-05-10 21:41:20|1104.4|1086.6|1104.4|1086.6|1104.65|1086.85|1104.35|1086.55|8
1652218890000|2022-05-10 21:41:30|1104.53|1086.73|1104.31|1086.51|1104.53|1086.73|1104.27|1086.47|9
1652218900000|2022-05-10 21:41:40|1104.29|1086.49|1103.1|1085.3|1104.29|1086.49|1103.09|1085.29|13
1652218910000|2022-05-10 21:41:50|1103.06|1085.26|1102.42|1084.62|1103.06|1085.26|1102.4|1084.6|13
1652218920000|2022-05-10 21:42:00|1102.4|1084.6|1102.68|1084.88|1102.68|1084.88|1102.4|1084.6|6
1652218930000|2022-05-10 21:42:10|1102.56|1084.76|1101.63|1083.83|1102.56|1084.76|1101.63|1083.83|28
1652218940000|2022-05-10 21:42:20|1101.61|1083.81|1103.2|1085.4|1103.25|1085.45|1101.53|1083.73|29
1652218950000|2022-05-10 21:42:30|1103.24|1085.44|1103.4|1085.6|1103.4|1085.6|1102.75|1084.95|10
1652218960000|2022-05-10 21:42:40|1103.5|1085.7|1101.55|1083.75|1103.75|1085.95|1101.55|1083.75|29
1652218970000|2022-05-10 21:42:50|1101.43|1083.63|1100.64|1082.84|1101.43|1083.63|1100.61|1082.81|28
1652218980000|2022-05-10 21:43:00|1100.95|1083.15|1101.31|1083.51|1101.31|1083.51|1100.66|1082.86|17
1652218990000|2022-05-10 21:43:10|1101.3|1083.5|1100.75|1082.95|1101.37|1083.57|1100.46|1082.66|20
1652219000000|2022-05-10 21:43:20|1100.78|1082.98|1101.05|1083.25|1101.4|1083.6|1100.78|1082.98|25
1652219010000|2022-05-10 21:43:30|1101.18|1083.38|1100.29|1082.49|1101.3|1083.5|1099.9|1082.1|33
1652219020000|2022-05-10 21:43:40|1100.2|1082.4|1100.08|1082.28|1100.27|1082.47|1099.63|1081.83|26
1652219030000|2022-05-10 21:43:50|1100.27|1082.47|1100.21|1082.41|1100.4|1082.6|1099.56|1081.76|11
1652219040000|2022-05-10 21:44:00|1100.4|1082.6|1100.25|1082.45|1100.4|1082.6|1100.06|1082.26|9
1652219050000|2022-05-10 21:44:10|1100|1082.2|1099.56|1081.76|1100|1082.2|1099.47|1081.67|12
1652219060000|2022-05-10 21:44:20|1099.87|1082.07|1101.4|1083.6|1101.4|1083.6|1099.84|1082.04|24
1652219070000|2022-05-10 21:44:30|1101.47|1083.67|1104.1|1086.3|1104.1|1086.3|1101.47|1083.67|27
1652219080000|2022-05-10 21:44:40|1104.07|1086.27|1103.95|1086.15|1104.5|1086.7|1103.8|1086|20
1652219090000|2022-05-10 21:44:50|1104.23|1086.43|1105.4|1087.6|1105.47|1087.67|1104.19|1086.39|25
1652219100000|2022-05-10 21:45:00|1105.52|1087.72|1108.48|1090.68|1108.81|1091.01|1105.44|1087.64|32
1652219110000|2022-05-10 21:45:10|1108.5|1090.7|1108.21|1090.41|1108.52|1090.72|1107.59|1089.79|33
1652219120000|2022-05-10 21:45:20|1108.29|1090.49|1110.4|1092.6|1110.55|1092.75|1108.14|1090.34|17
1652219130000|2022-05-10 21:45:30|1110.82|1093.02|1112.8|1095|1113.35|1095.55|1110.4|1092.6|18
1652219140000|2022-05-10 21:45:40|1113.01|1095.21|1112.16|1094.36|1113.21|1095.41|1112.16|1094.36|30
1652219150000|2022-05-10 21:45:50|1112.08|1094.28|1110.22|1092.42|1112.08|1094.28|1110.18|1092.38|30
1652219160000|2022-05-10 21:46:00|1109.77|1091.97|1109.77|1091.97|1110.07|1092.27|1109.36|1091.56|23
1652219170000|2022-05-10 21:46:10|1109.44|1091.64|1108.45|1090.65|1109.62|1091.82|1108.06|1090.26|25
1652219180000|2022-05-10 21:46:20|1108.1|1090.3|1108.19|1090.39|1108.3|1090.5|1107.55|1089.75|11
1652219190000|2022-05-10 21:46:30|1108.2|1090.4|1109.45|1091.65|1109.45|1091.65|1108.2|1090.4|12
1652219200000|2022-05-10 21:46:40|1109.75|1091.95|1109.49|1091.69|1110.25|1092.45|1109.41|1091.61|22
1652219210000|2022-05-10 21:46:50|1109.43|1091.63|1109.26|1091.46|1109.5|1091.7|1109.24|1091.44|13
1652219220000|2022-05-10 21:47:00|1109.18|1091.38|1107.7|1089.9|1109.18|1091.38|1107.7|1089.9|17
1652219230000|2022-05-10 21:47:10|1107.73|1089.93|1106.11|1088.31|1107.73|1089.93|1106.11|1088.31|22
1652219240000|2022-05-10 21:47:20|1106.1|1088.3|1106.99|1089.19|1107.4|1089.6|1106.06|1088.26|26
1652219250000|2022-05-10 21:47:30|1106.8|1089|1106.09|1088.29|1107.14|1089.34|1106.01|1088.21|18
1652219260000|2022-05-10 21:47:40|1105.59|1087.79|1105.47|1087.67|1106.09|1088.29|1105.29|1087.49|28
1652219270000|2022-05-10 21:47:50|1105.33|1087.53|1105.43|1087.63|1105.43|1087.63|1105.17|1087.37|9
1652219280000|2022-05-10 21:48:00|1105.42|1087.62|1105.56|1087.76|1106.2|1088.4|1105.42|1087.62|12
1652219290000|2022-05-10 21:48:10|1106.08|1088.28|1107|1089.2|1107|1089.2|1105.91|1088.11|17
1652219300000|2022-05-10 21:48:20|1106.71|1088.91|1106.19|1088.39|1106.71|1088.91|1105.4|1087.6|24
1652219310000|2022-05-10 21:48:30|1106.18|1088.38|1107.29|1089.49|1107.31|1089.51|1106.18|1088.38|20
1652219320000|2022-05-10 21:48:40|1107.33|1089.53|1107.4|1089.6|1107.59|1089.79|1107.33|1089.53|7
1652219330000|2022-05-10 21:48:50|1107.37|1089.57|1107.29|1089.49|1107.4|1089.6|1107.26|1089.46|11
1652219340000|2022-05-10 21:49:00|1107.06|1089.26|1107.07|1089.27|1107.26|1089.46|1106.61|1088.81|10
1652219350000|2022-05-10 21:49:10|1107.26|1089.46|1107.4|1089.6|1107.4|1089.6|1107.04|1089.24|5
1652219360000|2022-05-10 21:49:20|1107.37|1089.57|1106.43|1088.63|1107.4|1089.6|1106.4|1088.6|15
1652219370000|2022-05-10 21:49:30|1106.38|1088.58|1105.54|1087.74|1106.39|1088.59|1105.54|1087.74|14
1652219380000|2022-05-10 21:49:40|1105.43|1087.63|1103.33|1085.53|1105.43|1087.63|1103.32|1085.52|21
1652219390000|2022-05-10 21:49:50|1103.37|1085.57|1102.48|1084.68|1103.46|1085.66|1102.46|1084.66|20
1652219400000|2022-05-10 21:50:00|1102.4|1084.6|1102.31|1084.51|1103|1085.2|1101.67|1083.87|21
1652219410000|2022-05-10 21:50:10|1102.33|1084.53|1102.4|1084.6|1102.4|1084.6|1101.77|1083.97|18
1652219420000|2022-05-10 21:50:20|1102.5|1084.7|1102.4|1084.6|1102.5|1084.7|1102.4|1084.6|5
1652219430000|2022-05-10 21:50:30|1102.33|1084.53|1101.8|1084|1102.33|1084.53|1101.8|1084|8
1652219440000|2022-05-10 21:50:40|1101.39|1083.59|1100.9|1083.1|1101.39|1083.59|1100.89|1083.09|10
1652219450000|2022-05-10 21:50:50|1100.49|1082.69|1101.39|1083.59|1101.4|1083.6|1100.4|1082.6|15
1652219460000|2022-05-10 21:51:00|1101.38|1083.58|1101.95|1084.15|1102.5|1084.7|1101.37|1083.57|24
1652219470000|2022-05-10 21:51:10|1101.37|1083.57|1100.31|1082.51|1101.56|1083.76|1100.08|1082.28|17
1652219480000|2022-05-10 21:51:20|1100.4|1082.6|1100.23|1082.43|1100.48|1082.68|1099.96|1082.16|13
1652219490000|2022-05-10 21:51:30|1100.22|1082.42|1099.54|1081.74|1100.25|1082.45|1099.54|1081.74|14
1652219500000|2022-05-10 21:51:40|1099.83|1082.03|1099.8|1082|1099.83|1082.03|1099.8|1082|2
1652219510000|2022-05-10 21:51:50|1099.4|1081.6|1099.2|1081.4|1099.4|1081.6|1099.15|1081.35|6
1652219520000|2022-05-10 21:52:00|1098.95|1081.15|1098.53|1080.73|1098.95|1081.15|1098.51|1080.71|24
1652219530000|2022-05-10 21:52:10|1098.51|1080.71|1098.51|1080.71|1098.69|1080.89|1098.51|1080.71|8
1652219540000|2022-05-10 21:52:20|1098.7|1080.9|1097.08|1079.28|1098.7|1080.9|1097.08|1079.28|21
1652219550000|2022-05-10 21:52:30|1097.09|1079.29|1097.22|1079.42|1097.34|1079.54|1096.97|1079.17|16
1652219560000|2022-05-10 21:52:40|1097.19|1079.39|1095.4|1077.6|1097.19|1079.39|1095.33|1077.53|20
1652219570000|2022-05-10 21:52:50|1095.42|1077.62|1095.25|1077.45|1095.65|1077.85|1095.04|1077.24|19
1652219580000|2022-05-10 21:53:00|1095.2|1077.4|1094.9|1077.1|1095.45|1077.65|1094.9|1077.1|12
1652219590000|2022-05-10 21:53:10|1094.98|1077.18|1095.4|1077.6|1095.62|1077.82|1094.9|1077.1|14
1652219600000|2022-05-10 21:53:20|1095.48|1077.68|1094.43|1076.63|1095.49|1077.69|1094.43|1076.63|22
1652219610000|2022-05-10 21:53:30|1094.41|1076.61|1095.32|1077.52|1095.32|1077.52|1094.03|1076.23|18
1652219620000|2022-05-10 21:53:40|1095.16|1077.36|1095.27|1077.47|1095.56|1077.76|1095.16|1077.36|22
1652219630000|2022-05-10 21:53:50|1095.24|1077.44|1095.4|1077.6|1095.69|1077.89|1095.24|1077.44|7
1652219640000|2022-05-10 21:54:00|1096.01|1078.21|1095.48|1077.68|1096.06|1078.26|1095.48|1077.68|6
1652219650000|2022-05-10 21:54:10|1095.85|1078.05|1095.24|1077.44|1095.85|1078.05|1095.18|1077.38|20
1652219660000|2022-05-10 21:54:20|1095.23|1077.43|1095.08|1077.28|1095.31|1077.51|1094.95|1077.15|18
1652219670000|2022-05-10 21:54:30|1095.27|1077.47|1095.05|1077.25|1095.42|1077.62|1094.7|1076.9|11
1652219680000|2022-05-10 21:54:40|1095.1|1077.3|1094.02|1076.22|1095.34|1077.54|1094.02|1076.22|15
1652219690000|2022-05-10 21:54:50|1094.34|1076.54|1094.38|1076.58|1094.38|1076.58|1093.61|1075.81|9
1652219700000|2022-05-10 21:55:00|1094.22|1076.42|1094.38|1076.58|1094.38|1076.58|1094.01|1076.21|10
1652219710000|2022-05-10 21:55:10|1094|1076.2|1092.46|1074.66|1094.38|1076.58|1092.46|1074.66|20
1652219720000|2022-05-10 21:55:20|1092.52|1074.72|1093.4|1075.6|1093.4|1075.6|1092.49|1074.69|22
1652219730000|2022-05-10 21:55:30|1093.3|1075.5|1093.4|1075.6|1093.4|1075.6|1093.06|1075.26|12
1652219740000|2022-05-10 21:55:40|1094.32|1076.52|1095.4|1077.6|1095.55|1077.75|1094.17|1076.37|15
1652219750000|2022-05-10 21:55:50|1095.3|1077.5|1095.4|1077.6|1095.59|1077.79|1095.11|1077.31|12
1652219760000|2022-05-10 21:56:00|1095.38|1077.58|1095.3|1077.5|1095.4|1077.6|1095.07|1077.27|10
1652219770000|2022-05-10 21:56:10|1095.34|1077.54|1098.62|1080.82|1098.62|1080.82|1095.34|1077.54|22
1652219780000|2022-05-10 21:56:20|1098.9|1081.1|1098.54|1080.74|1100.35|1082.55|1098.45|1080.65|30
1652219790000|2022-05-10 21:56:30|1098.48|1080.68|1094.76|1076.96|1098.54|1080.74|1094.76|1076.96|33
1652219800000|2022-05-10 21:56:40|1094.68|1076.88|1095.38|1077.58|1095.38|1077.58|1094.4|1076.6|18
1652219810000|2022-05-10 21:56:50|1095.23|1077.43|1096.39|1078.59|1096.39|1078.59|1095|1077.2|32
1652219820000|2022-05-10 21:57:00|1096.38|1078.58|1094.4|1076.6|1096.5|1078.7|1094.37|1076.57|27
1652219830000|2022-05-10 21:57:10|1094.34|1076.54|1094.26|1076.46|1094.4|1076.6|1094.19|1076.39|11
1652219840000|2022-05-10 21:57:20|1094.28|1076.48|1092.54|1074.74|1094.4|1076.6|1092.19|1074.39|26
1652219850000|2022-05-10 21:57:30|1092.19|1074.39|1091.43|1073.63|1092.4|1074.6|1091.02|1073.22|16
1652219860000|2022-05-10 21:57:40|1091.37|1073.57|1091.43|1073.63|1091.47|1073.67|1091.23|1073.43|10
1652219870000|2022-05-10 21:57:50|1091.42|1073.62|1091.23|1073.43|1091.42|1073.62|1090.26|1072.46|22
1652219880000|2022-05-10 21:58:00|1091.14|1073.34|1089.5|1071.7|1091.14|1073.34|1089.5|1071.7|20
1652219890000|2022-05-10 21:58:10|1090.15|1072.35|1088.93|1071.13|1090.4|1072.6|1088.93|1071.13|23
1652219900000|2022-05-10 21:58:20|1088.92|1071.12|1088.3|1070.5|1089.23|1071.43|1087.42|1069.62|29
1652219910000|2022-05-10 21:58:30|1088.18|1070.38|1089.4|1071.6|1089.4|1071.6|1088.18|1070.38|19
1652219920000|2022-05-10 21:58:40|1089.39|1071.59|1088.4|1070.6|1089.55|1071.75|1088.1|1070.3|21
1652219930000|2022-05-10 21:58:50|1089.33|1071.53|1089.26|1071.46|1089.43|1071.63|1088.75|1070.95|16
1652219940000|2022-05-10 21:59:00|1089.27|1071.47|1089.06|1071.26|1089.42|1071.62|1088.44|1070.64|25
1652219950000|2022-05-10 21:59:10|1089.29|1071.49|1093.32|1075.52|1093.32|1075.52|1089.01|1071.21|28
1652219960000|2022-05-10 21:59:20|1093.4|1075.6|1091.27|1073.47|1093.43|1075.63|1091.26|1073.46|31
1652219970000|2022-05-10 21:59:30|1091.2|1073.4|1091.35|1073.55|1091.39|1073.59|1090.92|1073.12|18
1652219980000|2022-05-10 21:59:40|1091.26|1073.46|1092.28|1074.48|1092.3|1074.5|1091.24|1073.44|20
1652219990000|2022-05-10 21:59:50|1092.19|1074.39|1091.9|1074.1|1092.41|1074.61|1091.9|1074.1|29
1652220000000|2022-05-10 22:00:00|1091.7|1073.9|1092.9|1075.1|1092.9|1075.1|1091.27|1073.47|28
1652220010000|2022-05-10 22:00:10|1093.28|1075.48|1091.51|1073.71|1094.05|1076.25|1091.51|1073.71|35
1652220020000|2022-05-10 22:00:20|1091.45|1073.65|1089.54|1071.74|1091.46|1073.66|1089.54|1071.74|32
1652220030000|2022-05-10 22:00:30|1089.52|1071.72|1088.65|1070.85|1089.61|1071.81|1088.56|1070.76|18
1652220040000|2022-05-10 22:00:40|1088.63|1070.83|1089.11|1071.31|1089.11|1071.31|1087.49|1069.69|31
1652220050000|2022-05-10 22:00:50|1089.09|1071.29|1088.29|1070.49|1089.4|1071.6|1087.5|1069.7|34
1652220060000|2022-05-10 22:01:00|1088.28|1070.48|1089.39|1071.59|1089.63|1071.83|1087.97|1070.17|31
1652220070000|2022-05-10 22:01:10|1089.36|1071.56|1093.38|1075.58|1093.38|1075.58|1089.36|1071.56|31
1652220080000|2022-05-10 22:01:20|1093.22|1075.42|1096.24|1078.44|1096.37|1078.57|1093.22|1075.42|28
1652220090000|2022-05-10 22:01:30|1096.13|1078.33|1100.58|1082.78|1100.58|1082.78|1096.13|1078.33|35
1652220100000|2022-05-10 22:01:40|1100.59|1082.79|1104.14|1086.34|1104.73|1086.93|1100.59|1082.79|38
1652220110000|2022-05-10 22:01:50|1103.95|1086.15|1105.86|1088.06|1106.59|1088.79|1102.84|1085.04|35
1652220120000|2022-05-10 22:02:00|1105.92|1088.12|1113.75|1095.95|1113.82|1096.02|1105.92|1088.12|38
1652220130000|2022-05-10 22:02:10|1113.88|1096.08|1116.2|1098.4|1118.95|1101.15|1113.88|1096.08|35
1652220140000|2022-05-10 22:02:20|1116.18|1098.38|1117.03|1099.23|1118.9|1101.1|1114.95|1097.15|38
1652220150000|2022-05-10 22:02:30|1117.01|1099.21|1115.44|1097.64|1117.01|1099.21|1113.55|1095.75|39
1652220160000|2022-05-10 22:02:40|1115.48|1097.68|1113.81|1096.01|1116.59|1098.79|1112.9|1095.1|40
1652220170000|2022-05-10 22:02:50|1113.86|1096.06|1113.68|1095.88|1115.04|1097.24|1112.46|1094.66|39
1652220180000|2022-05-10 22:03:00|1113.8|1096|1111.65|1093.85|1113.8|1096|1110.38|1092.58|33
1652220190000|2022-05-10 22:03:10|1111.75|1093.95|1115.33|1097.53|1115.4|1097.6|1111.35|1093.55|32
1652220200000|2022-05-10 22:03:20|1115.32|1097.52|1113.43|1095.63|1115.4|1097.6|1113.34|1095.54|32
1652220210000|2022-05-10 22:03:30|1113.45|1095.65|1111.41|1093.61|1113.45|1095.65|1110.6|1092.8|36
1652220220000|2022-05-10 22:03:40|1111.25|1093.45|1110.17|1092.37|1111.25|1093.45|1109.48|1091.68|34
1652220230000|2022-05-10 22:03:50|1110.11|1092.31|1109.35|1091.55|1110.25|1092.45|1108.83|1091.03|33
1652220240000|2022-05-10 22:04:00|1109.38|1091.58|1108.39|1090.59|1109.38|1091.58|1107.4|1089.6|27
1652220250000|2022-05-10 22:04:10|1108.38|1090.58|1109.4|1091.6|1109.46|1091.66|1108.29|1090.49|32
1652220260000|2022-05-10 22:04:20|1109.71|1091.91|1108.32|1090.52|1111.34|1093.54|1108.31|1090.51|32
1652220270000|2022-05-10 22:04:30|1108.29|1090.49|1108.29|1090.49|1109.4|1091.6|1107.59|1089.79|29
1652220280000|2022-05-10 22:04:40|1108.44|1090.64|1108.04|1090.24|1109.24|1091.44|1108.04|1090.24|24
1652220290000|2022-05-10 22:04:50|1107.97|1090.17|1106.32|1088.52|1108.75|1090.95|1106.29|1088.49|27
1652220300000|2022-05-10 22:05:00|1106.4|1088.6|1105.42|1087.62|1107.15|1089.35|1104.89|1087.09|32
1652220310000|2022-05-10 22:05:10|1105.16|1087.36|1106.14|1088.34|1106.3|1088.5|1104.52|1086.72|17
1652220320000|2022-05-10 22:05:20|1106.16|1088.36|1106.31|1088.51|1107.07|1089.27|1104.8|1087|33
1652220330000|2022-05-10 22:05:30|1106.3|1088.5|1109.18|1091.38|1109.18|1091.38|1106.3|1088.5|27
1652220340000|2022-05-10 22:05:40|1109.27|1091.47|1110.4|1092.6|1111.4|1093.6|1109.11|1091.31|34
1652220350000|2022-05-10 22:05:50|1110.82|1093.02|1112.32|1094.52|1112.4|1094.6|1110.82|1093.02|18
1652220360000|2022-05-10 22:06:00|1111.9|1094.1|1115.73|1097.93|1115.73|1097.93|1111.31|1093.51|27
1652220370000|2022-05-10 22:06:10|1115.97|1098.17|1116.15|1098.35|1116.95|1099.15|1114.62|1096.82|37
1652220380000|2022-05-10 22:06:20|1116.54|1098.74|1119.15|1101.35|1119.15|1101.35|1116.54|1098.74|36
1652220390000|2022-05-10 22:06:30|1119.2|1101.4|1118.09|1100.29|1119.9|1102.1|1117.55|1099.75|37
1652220400000|2022-05-10 22:06:40|1118.1|1100.3|1118.3|1100.5|1118.3|1100.5|1116.31|1098.51|28
1652220410000|2022-05-10 22:06:50|1118.09|1100.29|1116.56|1098.76|1118.09|1100.29|1116.38|1098.58|29
1652220420000|2022-05-10 22:07:00|1116.38|1098.58|1116.6|1098.8|1117.42|1099.62|1116.38|1098.58|19
1652220430000|2022-05-10 22:07:10|1116.55|1098.75|1117.55|1099.75|1118.35|1100.55|1116.51|1098.71|34
1652220440000|2022-05-10 22:07:20|1117.64|1099.84|1118.42|1100.62|1118.83|1101.03|1117.64|1099.84|15
1652220450000|2022-05-10 22:07:30|1118.43|1100.63|1120.95|1103.15|1121.83|1104.03|1118.4|1100.6|29
1652220460000|2022-05-10 22:07:40|1120.49|1102.69|1121.4|1103.6|1121.65|1103.85|1120.4|1102.6|17
1652220470000|2022-05-10 22:07:50|1121.6|1103.8|1121.38|1103.58|1121.8|1104|1121.38|1103.58|7
1652220480000|2022-05-10 22:08:00|1121.35|1103.55|1122.14|1104.34|1122.17|1104.37|1119.52|1101.72|27
1652220490000|2022-05-10 22:08:10|1121.89|1104.09|1120.53|1102.73|1122.66|1104.86|1120.51|1102.71|25
1652220500000|2022-05-10 22:08:20|1120.57|1102.77|1121.35|1103.55|1121.4|1103.6|1120.3|1102.5|33
1652220510000|2022-05-10 22:08:30|1121.01|1103.21|1121.4|1103.6|1121.4|1103.6|1120.05|1102.25|26
1652220520000|2022-05-10 22:08:40|1121.72|1103.92|1122.4|1104.6|1123.03|1105.23|1121.4|1103.6|27
1652220530000|2022-05-10 22:08:50|1122.42|1104.62|1122.4|1104.6|1123.45|1105.65|1122.4|1104.6|13
1652220540000|2022-05-10 22:09:00|1122.33|1104.53|1123.4|1105.6|1123.4|1105.6|1122.32|1104.52|15
1652220550000|2022-05-10 22:09:10|1123.27|1105.47|1122.69|1104.89|1123.5|1105.7|1122.38|1104.58|24
1652220560000|2022-05-10 22:09:20|1123.22|1105.42|1123.32|1105.52|1124.4|1106.6|1122.63|1104.83|26
1652220570000|2022-05-10 22:09:30|1122.9|1105.1|1124.27|1106.47|1124.28|1106.48|1122.9|1105.1|17
1652220580000|2022-05-10 22:09:40|1124.3|1106.5|1126.89|1109.09|1127.32|1109.52|1124.29|1106.49|29
1652220590000|2022-05-10 22:09:50|1127.25|1109.45|1130.29|1112.49|1130.29|1112.49|1126.89|1109.09|25
1652220600000|2022-05-10 22:10:00|1130.4|1112.6|1130.12|1112.32|1131.21|1113.41|1128.91|1111.11|30
1652220610000|2022-05-10 22:10:10|1129.9|1112.1|1132.2|1114.4|1133.4|1115.6|1129.9|1112.1|28
1652220620000|2022-05-10 22:10:20|1132.46|1114.66|1132.67|1114.87|1133.31|1115.51|1131.5|1113.7|30
1652220630000|2022-05-10 22:10:30|1132.84|1115.04|1134.42|1116.62|1135.6|1117.8|1132.84|1115.04|32
1652220640000|2022-05-10 22:10:40|1134.17|1116.37|1133.89|1116.09|1135.35|1117.55|1133.89|1116.09|36
1652220650000|2022-05-10 22:10:50|1134.19|1116.39|1130.26|1112.46|1134.19|1116.39|1130.25|1112.45|27
1652220660000|2022-05-10 22:11:00|1130.19|1112.39|1129.37|1111.57|1130.19|1112.39|1128.36|1110.56|36
1652220670000|2022-05-10 22:11:10|1129.45|1111.65|1128.25|1110.45|1129.45|1111.65|1127.76|1109.96|29
1652220680000|2022-05-10 22:11:20|1128.26|1110.46|1127.77|1109.97|1128.67|1110.87|1127.62|1109.82|21
1652220690000|2022-05-10 22:11:30|1127.78|1109.98|1126.24|1108.44|1127.78|1109.98|1126.24|1108.44|27
1652220700000|2022-05-10 22:11:40|1126.13|1108.33|1125.4|1107.6|1126.13|1108.33|1124.48|1106.68|31
1652220710000|2022-05-10 22:11:50|1125.22|1107.42|1124.61|1106.81|1125.36|1107.56|1124.16|1106.36|25
1652220720000|2022-05-10 22:12:00|1124.6|1106.8|1121.34|1103.54|1124.61|1106.81|1121.27|1103.47|29
1652220730000|2022-05-10 22:12:10|1121.4|1103.6|1121.18|1103.38|1122.4|1104.6|1120.99|1103.19|30
1652220740000|2022-05-10 22:12:20|1121.14|1103.34|1121.27|1103.47|1122.31|1104.51|1120.31|1102.51|32
1652220750000|2022-05-10 22:12:30|1121.28|1103.48|1122.4|1104.6|1122.4|1104.6|1121.26|1103.46|27
1652220760000|2022-05-10 22:12:40|1123.05|1105.25|1123.32|1105.52|1123.4|1105.6|1122.37|1104.57|15
1652220770000|2022-05-10 22:12:50|1123.4|1105.6|1122.4|1104.6|1123.4|1105.6|1121.95|1104.15|21
1652220780000|2022-05-10 22:13:00|1122.16|1104.36|1122.32|1104.52|1122.97|1105.17|1121.24|1103.44|26
1652220790000|2022-05-10 22:13:10|1122.14|1104.34|1121.38|1103.58|1122.4|1104.6|1121.38|1103.58|30
1652220800000|2022-05-10 22:13:20|1121.29|1103.49|1119.4|1101.6|1121.29|1103.49|1119.35|1101.55|24
1652220810000|2022-05-10 22:13:30|1119.36|1101.56|1120.34|1102.54|1120.34|1102.54|1119.3|1101.5|28
1652220820000|2022-05-10 22:13:40|1120.35|1102.55|1121.4|1103.6|1122.38|1104.58|1120.35|1102.55|19
1652220830000|2022-05-10 22:13:50|1121.32|1103.52|1122.4|1104.6|1122.4|1104.6|1121.32|1103.52|16
1652220840000|2022-05-10 22:14:00|1122.36|1104.56|1124.38|1106.58|1124.9|1107.1|1122.36|1104.56|27
1652220850000|2022-05-10 22:14:10|1124.29|1106.49|1125.41|1107.61|1126.35|1108.55|1124.29|1106.49|31
1652220860000|2022-05-10 22:14:20|1125.22|1107.42|1126.32|1108.52|1126.4|1108.6|1125.21|1107.41|24
1652220870000|2022-05-10 22:14:30|1126.33|1108.53|1125.85|1108.05|1126.4|1108.6|1125.51|1107.71|28
1652220880000|2022-05-10 22:14:40|1125.83|1108.03|1128.34|1110.54|1128.34|1110.54|1125.83|1108.03|32
1652220890000|2022-05-10 22:14:50|1128.18|1110.38|1128.4|1110.6|1128.4|1110.6|1127.33|1109.53|23
1652220900000|2022-05-10 22:15:00|1128.21|1110.41|1125.47|1107.67|1128.24|1110.44|1125.45|1107.65|30
1652220910000|2022-05-10 22:15:10|1125.44|1107.64|1122.55|1104.75|1125.44|1107.64|1122.55|1104.75|32
1652220920000|2022-05-10 22:15:20|1122.75|1104.95|1122.4|1104.6|1124.3|1106.5|1121.4|1103.6|22
1652220930000|2022-05-10 22:15:30|1121.9|1104.1|1119.4|1101.6|1121.9|1104.1|1119.4|1101.6|13
1652220940000|2022-05-10 22:15:40|1119.51|1101.71|1119.9|1102.1|1120.4|1102.6|1119.51|1101.71|6
1652220950000|2022-05-10 22:15:50|1119.4|1101.6|1121.71|1103.91|1121.71|1103.91|1119.4|1101.6|8
1652220960000|2022-05-10 22:16:00|1121.73|1103.93|1122.65|1104.85|1122.65|1104.85|1120.9|1103.1|16
1652220970000|2022-05-10 22:16:10|1122.4|1104.6|1122.4|1104.6|1122.4|1104.6|1122.4|1104.6|1
1652220980000|2022-05-10 22:16:20|1122.5|1104.7|1122.4|1104.6|1122.5|1104.7|1121.9|1104.1|7
1652220990000|2022-05-10 22:16:30|1123.15|1105.35|1124.4|1106.6|1124.4|1106.6|1123.15|1105.35|8
1652221000000|2022-05-10 22:16:40|1124.35|1106.55|1121.5|1103.7|1124.35|1106.55|1121.4|1103.6|14
1652221010000|2022-05-10 22:16:50|1121.49|1103.69|1119.4|1101.6|1121.49|1103.69|1119.4|1101.6|24
1652221020000|2022-05-10 22:17:00|1119.25|1101.45|1117.4|1099.6|1119.4|1101.6|1117.3|1099.5|10
1652221030000|2022-05-10 22:17:10|1117.45|1099.65|1118.4|1100.6|1118.4|1100.6|1117.45|1099.65|3
1652221040000|2022-05-10 22:17:20|1118.28|1100.48|1119.71|1101.91|1120.12|1102.32|1118.28|1100.48|21
1652221050000|2022-05-10 22:17:30|1119.81|1102.01|1120.4|1102.6|1120.4|1102.6|1119.4|1101.6|9
1652221060000|2022-05-10 22:17:40|1120.5|1102.7|1120.4|1102.6|1121|1103.2|1120.4|1102.6|10
1652221070000|2022-05-10 22:17:50|1119.55|1101.75|1119.35|1101.55|1119.67|1101.87|1118.62|1100.82|19
1652221080000|2022-05-10 22:18:00|1118.95|1101.15|1120.32|1102.52|1120.4|1102.6|1118.4|1100.6|19
1652221090000|2022-05-10 22:18:10|1120.4|1102.6|1123.35|1105.55|1123.35|1105.55|1120.4|1102.6|25
1652221100000|2022-05-10 22:18:20|1123.4|1105.6|1123.4|1105.6|1123.4|1105.6|1123.2|1105.4|3
1652221110000|2022-05-10 22:18:30|1123.87|1106.07|1125.5|1107.7|1125.5|1107.7|1123.8|1106|14
1652221120000|2022-05-10 22:18:40|1125.4|1107.6|1125.25|1107.45|1125.5|1107.7|1124.4|1106.6|15
1652221130000|2022-05-10 22:18:50|1125.4|1107.6|1125.4|1107.6|1125.4|1107.6|1124.9|1107.1|5
1652221140000|2022-05-10 22:19:00|1125.55|1107.75|1125.65|1107.85|1126.45|1108.65|1125.5|1107.7|18
1652221150000|2022-05-10 22:19:10|1125.7|1107.9|1125.85|1108.05|1125.97|1108.17|1125.3|1107.5|18
1652221160000|2022-05-10 22:19:20|1125.4|1107.6|1125.4|1107.6|1125.4|1107.6|1124.15|1106.35|13
1652221170000|2022-05-10 22:19:30|1125.32|1107.52|1125.4|1107.6|1125.4|1107.6|1124.82|1107.02|5
1652221180000|2022-05-10 22:19:40|1125.55|1107.75|1125.45|1107.65|1125.55|1107.75|1125.45|1107.65|2
1652221190000|2022-05-10 22:19:50|1125.9|1108.1|1126.4|1108.6|1126.55|1108.75|1125.9|1108.1|5
1652221200000|2022-05-10 22:20:00|1126.55|1108.75|1129.07|1111.27|1129.4|1111.6|1126.55|1108.75|17
1652221210000|2022-05-10 22:20:10|1129.17|1111.37|1130.35|1112.55|1130.4|1112.6|1128.4|1110.6|11
1652221220000|2022-05-10 22:20:20|1130.4|1112.6|1127.5|1109.7|1130.4|1112.6|1127.5|1109.7|23
1652221230000|2022-05-10 22:20:30|1127.49|1109.69|1124.56|1106.76|1128.25|1110.45|1124.56|1106.76|33
1652221240000|2022-05-10 22:20:40|1124.53|1106.73|1125.03|1107.23|1125.36|1107.56|1123.92|1106.12|34
1652221250000|2022-05-10 22:20:50|1125.1|1107.3|1123.82|1106.02|1125.37|1107.57|1123.26|1105.46|29
1652221260000|2022-05-10 22:21:00|1123.51|1105.71|1120.73|1102.93|1123.51|1105.71|1120.73|1102.93|24
1652221270000|2022-05-10 22:21:10|1120.74|1102.94|1119.35|1101.55|1120.74|1102.94|1119.35|1101.55|30
1652221280000|2022-05-10 22:21:20|1119.39|1101.59|1120.52|1102.72|1121.39|1103.59|1118.86|1101.06|27
1652221290000|2022-05-10 22:21:30|1120.49|1102.69|1118.87|1101.07|1121.43|1103.63|1118.87|1101.07|36
1652221300000|2022-05-10 22:21:40|1118.68|1100.88|1119.33|1101.53|1119.43|1101.63|1118.63|1100.83|28
1652221310000|2022-05-10 22:21:50|1119.31|1101.51|1118.9|1101.1|1119.4|1101.6|1118.28|1100.48|20
1652221320000|2022-05-10 22:22:00|1118.59|1100.79|1118.35|1100.55|1119.4|1101.6|1118.27|1100.47|16
1652221330000|2022-05-10 22:22:10|1118.34|1100.54|1117.35|1099.55|1118.9|1101.1|1117.26|1099.46|19
1652221340000|2022-05-10 22:22:20|1118.4|1100.6|1120.18|1102.38|1120.18|1102.38|1118.26|1100.46|13
1652221350000|2022-05-10 22:22:30|1120.4|1102.6|1121.4|1103.6|1121.4|1103.6|1120.19|1102.39|22
1652221360000|2022-05-10 22:22:40|1121.34|1103.54|1123.19|1105.39|1123.4|1105.6|1121.25|1103.45|24
1652221370000|2022-05-10 22:22:50|1123.32|1105.52|1122.33|1104.53|1123.32|1105.52|1122.22|1104.42|12
1652221380000|2022-05-10 22:23:00|1122.32|1104.52|1120.45|1102.65|1122.33|1104.53|1120.34|1102.54|23
1652221390000|2022-05-10 22:23:10|1120.85|1103.05|1119.32|1101.52|1120.85|1103.05|1119.32|1101.52|14
1652221400000|2022-05-10 22:23:20|1119.45|1101.65|1119.32|1101.52|1119.48|1101.68|1119.12|1101.32|17
1652221410000|2022-05-10 22:23:30|1119.25|1101.45|1120.36|1102.56|1120.36|1102.56|1119.17|1101.37|21
1652221420000|2022-05-10 22:23:40|1120.35|1102.55|1120.2|1102.4|1120.85|1103.05|1120.15|1102.35|22
1652221430000|2022-05-10 22:23:50|1120.18|1102.38|1117.95|1100.15|1120.22|1102.42|1117.95|1100.15|21
1652221440000|2022-05-10 22:24:00|1117.98|1100.18|1115.65|1097.85|1117.98|1100.18|1115.63|1097.83|35
1652221450000|2022-05-10 22:24:10|1115.78|1097.98|1115.63|1097.83|1115.78|1097.98|1114.45|1096.65|33
1652221460000|2022-05-10 22:24:20|1115.93|1098.13|1116.77|1098.97|1117.21|1099.41|1115.89|1098.09|12
1652221470000|2022-05-10 22:24:30|1116.78|1098.98|1117.42|1099.62|1117.42|1099.62|1116.35|1098.55|14
1652221480000|2022-05-10 22:24:40|1117.43|1099.63|1120.21|1102.41|1120.35|1102.55|1117.43|1099.63|31
1652221490000|2022-05-10 22:24:50|1119.71|1101.91|1120.21|1102.41|1120.21|1102.41|1119.18|1101.38|15
1652221500000|2022-05-10 22:25:00|1119.84|1102.04|1116.34|1098.54|1119.84|1102.04|1116.29|1098.49|30
1652221510000|2022-05-10 22:25:10|1116.33|1098.53|1116.33|1098.53|1116.36|1098.56|1115.25|1097.45|18
1652221520000|2022-05-10 22:25:20|1116.32|1098.52|1114.33|1096.53|1116.4|1098.6|1114.23|1096.43|31
1652221530000|2022-05-10 22:25:30|1114.34|1096.54|1113.23|1095.43|1114.34|1096.54|1112.16|1094.36|27
1652221540000|2022-05-10 22:25:40|1113.15|1095.35|1113.19|1095.39|1113.4|1095.6|1112.23|1094.43|27
1652221550000|2022-05-10 22:25:50|1113.26|1095.46|1112.31|1094.51|1113.26|1095.46|1112.31|1094.51|19
1652221560000|2022-05-10 22:26:00|1112.4|1094.6|1112.99|1095.19|1113.78|1095.98|1112.4|1094.6|23
1652221570000|2022-05-10 22:26:10|1113.4|1095.6|1113.28|1095.48|1113.4|1095.6|1112.21|1094.41|29
1652221580000|2022-05-10 22:26:20|1113.45|1095.65|1114.21|1096.41|1114.91|1097.11|1113.45|1095.65|33
1652221590000|2022-05-10 22:26:30|1114.23|1096.43|1113.73|1095.93|1114.28|1096.48|1113.4|1095.6|25
1652221600000|2022-05-10 22:26:40|1113.59|1095.79|1111.46|1093.66|1113.59|1095.79|1111.42|1093.62|24
1652221610000|2022-05-10 22:26:50|1111.34|1093.54|1109.54|1091.74|1111.47|1093.67|1109.54|1091.74|20
1652221620000|2022-05-10 22:27:00|1109.53|1091.73|1110.14|1092.34|1110.82|1093.02|1109.3|1091.5|29
1652221630000|2022-05-10 22:27:10|1110.12|1092.32|1110.75|1092.95|1110.76|1092.96|1109.48|1091.68|24
1652221640000|2022-05-10 22:27:20|1110.7|1092.9|1110.26|1092.46|1111.18|1093.38|1110.26|1092.46|18
1652221650000|2022-05-10 22:27:30|1110.36|1092.56|1111.67|1093.87|1111.67|1093.87|1110.28|1092.48|12
1652221660000|2022-05-10 22:27:40|1111.68|1093.88|1113.15|1095.35|1113.41|1095.61|1111.68|1093.88|36
1652221670000|2022-05-10 22:27:50|1113.19|1095.39|1113.92|1096.12|1114.3|1096.5|1112.37|1094.57|27
1652221680000|2022-05-10 22:28:00|1114|1096.2|1114.33|1096.53|1115.17|1097.37|1113.37|1095.57|31
1652221690000|2022-05-10 22:28:10|1114.25|1096.45|1115.41|1097.61|1115.42|1097.62|1114.25|1096.45|25
1652221700000|2022-05-10 22:28:20|1115.34|1097.54|1114.42|1096.62|1115.39|1097.59|1114.25|1096.45|28
1652221710000|2022-05-10 22:28:30|1114.41|1096.61|1112.37|1094.57|1114.41|1096.61|1112.37|1094.57|32
1652221720000|2022-05-10 22:28:40|1112.39|1094.59|1113.2|1095.4|1114.16|1096.36|1112.39|1094.59|30
1652221730000|2022-05-10 22:28:50|1113.34|1095.54|1112.09|1094.29|1113.34|1095.54|1111.49|1093.69|28
1652221740000|2022-05-10 22:29:00|1112.1|1094.3|1112.4|1094.6|1112.4|1094.6|1112.1|1094.3|19
1652221750000|2022-05-10 22:29:10|1112.65|1094.85|1113.4|1095.6|1113.5|1095.7|1112.65|1094.85|26
1652221760000|2022-05-10 22:29:20|1113.59|1095.79|1114.7|1096.9|1115.42|1097.62|1113.59|1095.79|29
1652221770000|2022-05-10 22:29:30|1114.65|1096.85|1115.22|1097.42|1116.11|1098.31|1114.65|1096.85|27
1652221780000|2022-05-10 22:29:40|1115.03|1097.23|1113.42|1095.62|1115.4|1097.6|1113.42|1095.62|32
1652221790000|2022-05-10 22:29:50|1114.05|1096.25|1113.18|1095.38|1114.05|1096.25|1112.8|1095|19
1652221800000|2022-05-10 22:30:00|1113.22|1095.42|1112.19|1094.39|1113.22|1095.42|1111.96|1094.16|30
1652221810000|2022-05-10 22:30:10|1112.02|1094.22|1111.43|1093.63|1113.08|1095.28|1111.42|1093.62|26
1652221820000|2022-05-10 22:30:20|1111.42|1093.62|1110.38|1092.58|1111.49|1093.69|1109.45|1091.65|34
1652221830000|2022-05-10 22:30:30|1110.21|1092.41|1109.78|1091.98|1110.52|1092.72|1109.78|1091.98|24
1652221840000|2022-05-10 22:30:40|1109.57|1091.77|1109.4|1091.6|1109.57|1091.77|1108.89|1091.09|21
1652221850000|2022-05-10 22:30:50|1109.33|1091.53|1109.35|1091.55|1110.12|1092.32|1109.24|1091.44|15
1652221860000|2022-05-10 22:31:00|1109.28|1091.48|1108.31|1090.51|1109.31|1091.51|1107.43|1089.63|31
1652221870000|2022-05-10 22:31:10|1108.3|1090.5|1107.75|1089.95|1108.31|1090.51|1107.33|1089.53|22
1652221880000|2022-05-10 22:31:20|1107.94|1090.14|1108.19|1090.39|1108.44|1090.64|1107.4|1089.6|26
1652221890000|2022-05-10 22:31:30|1108.06|1090.26|1107.15|1089.35|1108.4|1090.6|1107.15|1089.35|17
1652221900000|2022-05-10 22:31:40|1106.72|1088.92|1106.4|1088.6|1107.56|1089.76|1106.39|1088.59|27
1652221910000|2022-05-10 22:31:50|1105.89|1088.09|1105.83|1088.03|1106.34|1088.54|1105.44|1087.64|27
1652221920000|2022-05-10 22:32:00|1105.93|1088.13|1106.01|1088.21|1107.33|1089.53|1105.93|1088.13|22
1652221930000|2022-05-10 22:32:10|1106.09|1088.29|1105.31|1087.51|1106.4|1088.6|1105.27|1087.47|28
1652221940000|2022-05-10 22:32:20|1105.63|1087.83|1105.55|1087.75|1105.75|1087.95|1104.84|1087.04|25
1652221950000|2022-05-10 22:32:30|1105.6|1087.8|1105.94|1088.14|1106.45|1088.65|1105.25|1087.45|21
1652221960000|2022-05-10 22:32:40|1105.95|1088.15|1105.78|1087.98|1106.23|1088.43|1105.23|1087.43|22
1652221970000|2022-05-10 22:32:50|1105.65|1087.85|1105.38|1087.58|1105.65|1087.85|1104.92|1087.12|19
1652221980000|2022-05-10 22:33:00|1105.37|1087.57|1106.97|1089.17|1107.4|1089.6|1105.25|1087.45|27
1652221990000|2022-05-10 22:33:10|1107.1|1089.3|1107.29|1089.49|1107.44|1089.64|1106.3|1088.5|24
1652222000000|2022-05-10 22:33:20|1107.31|1089.51|1107.03|1089.23|1107.52|1089.72|1107|1089.2|22
1652222010000|2022-05-10 22:33:30|1107.19|1089.39|1106.29|1088.49|1107.19|1089.39|1106.28|1088.48|20
1652222020000|2022-05-10 22:33:40|1106.32|1088.52|1106.4|1088.6|1106.54|1088.74|1106.24|1088.44|15
1652222030000|2022-05-10 22:33:50|1106.38|1088.58|1108.37|1090.57|1108.37|1090.57|1106.32|1088.52|21
1652222040000|2022-05-10 22:34:00|1108.25|1090.45|1109.51|1091.71|1109.67|1091.87|1107.86|1090.06|30
1652222050000|2022-05-10 22:34:10|1109.54|1091.74|1111.4|1093.6|1112.17|1094.37|1109.48|1091.68|35
1652222060000|2022-05-10 22:34:20|1111.42|1093.62|1111.5|1093.7|1112.6|1094.8|1111.31|1093.51|30
1652222070000|2022-05-10 22:34:30|1111.42|1093.62|1110.29|1092.49|1111.53|1093.73|1110.2|1092.4|22
1652222080000|2022-05-10 22:34:40|1110.17|1092.37|1110.64|1092.84|1110.68|1092.88|1109.15|1091.35|24
1652222090000|2022-05-10 22:34:50|1110.65|1092.85|1111.14|1093.34|1111.35|1093.55|1110.3|1092.5|29
1652222100000|2022-05-10 22:35:00|1111.3|1093.5|1110.29|1092.49|1111.35|1093.55|1110.29|1092.49|23
1652222110000|2022-05-10 22:35:10|1110.25|1092.45|1107.45|1089.65|1110.25|1092.45|1107.29|1089.49|29
1652222120000|2022-05-10 22:35:20|1107.38|1089.58|1105.43|1087.63|1107.45|1089.65|1105.43|1087.63|25
1652222130000|2022-05-10 22:35:30|1105.44|1087.64|1103.8|1086|1105.44|1087.64|1102.28|1084.48|36
1652222140000|2022-05-10 22:35:40|1103.99|1086.19|1099.45|1081.65|1104.03|1086.23|1099.45|1081.65|39
1652222150000|2022-05-10 22:35:50|1099.5|1081.7|1100.55|1082.75|1101.98|1084.18|1099.43|1081.63|31
1652222160000|2022-05-10 22:36:00|1100.48|1082.68|1101.02|1083.22|1101.4|1083.6|1099.39|1081.59|30
1652222170000|2022-05-10 22:36:10|1100.73|1082.93|1103.67|1085.87|1103.94|1086.14|1100.32|1082.52|29
1652222180000|2022-05-10 22:36:20|1104.17|1086.37|1104.8|1087|1104.8|1087|1103.39|1085.59|30
1652222190000|2022-05-10 22:36:30|1104.84|1087.04|1105.83|1088.03|1105.83|1088.03|1104.42|1086.62|32
1652222200000|2022-05-10 22:36:40|1105.84|1088.04|1105.24|1087.44|1106.4|1088.6|1104.81|1087.01|31
1652222210000|2022-05-10 22:36:50|1105.23|1087.43|1103.51|1085.71|1105.44|1087.64|1103.51|1085.71|24
1652222220000|2022-05-10 22:37:00|1103.43|1085.63|1102.65|1084.85|1103.51|1085.71|1102.32|1084.52|20
1652222230000|2022-05-10 22:37:10|1102.37|1084.57|1100.25|1082.45|1102.37|1084.57|1099.98|1082.18|31
1652222240000|2022-05-10 22:37:20|1100.24|1082.44|1102.27|1084.47|1102.27|1084.47|1100.04|1082.24|29
1652222250000|2022-05-10 22:37:30|1101.81|1084.01|1101.4|1083.6|1102.35|1084.55|1101.12|1083.32|20
1652222260000|2022-05-10 22:37:40|1101.79|1083.99|1102.9|1085.1|1102.9|1085.1|1101.79|1083.99|15
1652222270000|2022-05-10 22:37:50|1102.93|1085.13|1102.38|1084.58|1103.29|1085.49|1102.25|1084.45|25
1652222280000|2022-05-10 22:38:00|1102.39|1084.59|1104.34|1086.54|1105.14|1087.34|1102.38|1084.58|34
1652222290000|2022-05-10 22:38:10|1104.4|1086.6|1103.13|1085.33|1104.4|1086.6|1102.4|1084.6|33
1652222300000|2022-05-10 22:38:20|1103.2|1085.4|1103.4|1085.6|1103.45|1085.65|1102.8|1085|22
1652222310000|2022-05-10 22:38:30|1103.32|1085.52|1103.4|1085.6|1103.4|1085.6|1102.29|1084.49|18
1652222320000|2022-05-10 22:38:40|1103.26|1085.46|1103.4|1085.6|1105.01|1087.21|1103.15|1085.35|30
1652222330000|2022-05-10 22:38:50|1103.04|1085.24|1100.59|1082.79|1104.05|1086.25|1100.59|1082.79|32
1652222340000|2022-05-10 22:39:00|1100.61|1082.81|1097.36|1079.56|1101.12|1083.32|1097.24|1079.44|36
1652222350000|2022-05-10 22:39:10|1097.3|1079.5|1094.41|1076.61|1097.31|1079.51|1094.26|1076.46|38
1652222360000|2022-05-10 22:39:20|1094.25|1076.45|1096.85|1079.05|1097.37|1079.57|1093.59|1075.79|33
1652222370000|2022-05-10 22:39:30|1096.93|1079.13|1097.3|1079.5|1097.3|1079.5|1095.4|1077.6|34
1652222380000|2022-05-10 22:39:40|1097.4|1079.6|1098.24|1080.44|1098.33|1080.53|1097.32|1079.52|26
1652222390000|2022-05-10 22:39:50|1097.76|1079.96|1097.39|1079.59|1098.4|1080.6|1097.32|1079.52|20
1652222400000|2022-05-10 22:40:00|1097.29|1079.49|1098.45|1080.65|1098.65|1080.85|1097.28|1079.48|18
1652222410000|2022-05-10 22:40:10|1098.48|1080.68|1097.31|1079.51|1098.48|1080.68|1096.14|1078.34|30
1652222420000|2022-05-10 22:40:20|1097.55|1079.75|1097.23|1079.43|1098.3|1080.5|1096.75|1078.95|32
1652222430000|2022-05-10 22:40:30|1097.3|1079.5|1098.78|1080.98|1098.78|1080.98|1097.15|1079.35|23
1652222440000|2022-05-10 22:40:40|1099.15|1081.35|1099.19|1081.39|1099.26|1081.46|1098.16|1080.36|17
1652222450000|2022-05-10 22:40:50|1098.84|1081.04|1098.22|1080.42|1098.84|1081.04|1097.58|1079.78|25
1652222460000|2022-05-10 22:41:00|1098.42|1080.62|1095.46|1077.66|1098.42|1080.62|1094.61|1076.81|31
1652222470000|2022-05-10 22:41:10|1095.44|1077.64|1097.17|1079.37|1097.17|1079.37|1095.44|1077.64|29
1652222480000|2022-05-10 22:41:20|1096.65|1078.85|1097|1079.2|1097.22|1079.42|1096.3|1078.5|19
1652222490000|2022-05-10 22:41:30|1096.9|1079.1|1100.4|1082.6|1100.4|1082.6|1096.41|1078.61|27
1652222500000|2022-05-10 22:41:40|1100.69|1082.89|1098.82|1081.02|1100.8|1083|1098.65|1080.85|29
1652222510000|2022-05-10 22:41:50|1098.5|1080.7|1099.37|1081.57|1099.8|1082|1098.33|1080.53|33
1652222520000|2022-05-10 22:42:00|1099.54|1081.74|1100.27|1082.47|1100.4|1082.6|1099.53|1081.73|29
1652222530000|2022-05-10 22:42:10|1100.18|1082.38|1100.4|1082.6|1100.77|1082.97|1099.59|1081.79|23
1652222540000|2022-05-10 22:42:20|1100.37|1082.57|1102.4|1084.6|1102.4|1084.6|1100.21|1082.41|16
1652222550000|2022-05-10 22:42:30|1102.63|1084.83|1103.36|1085.56|1104.13|1086.33|1102.35|1084.55|27
1652222560000|2022-05-10 22:42:40|1102.54|1084.74|1104.12|1086.32|1104.12|1086.32|1102.37|1084.57|24
1652222570000|2022-05-10 22:42:50|1104.22|1086.42|1105.12|1087.32|1106.46|1088.66|1104.22|1086.42|35
1652222580000|2022-05-10 22:43:00|1104.6|1086.8|1104.25|1086.45|1104.99|1087.19|1103.8|1086|33
1652222590000|2022-05-10 22:43:10|1104.17|1086.37|1100.89|1083.09|1104.17|1086.37|1100.47|1082.67|33
1652222600000|2022-05-10 22:43:20|1100.91|1083.11|1100.52|1082.72|1101.4|1083.6|1100.43|1082.63|27
1652222610000|2022-05-10 22:43:30|1100.54|1082.74|1099.29|1081.49|1100.74|1082.94|1099.17|1081.37|30
1652222620000|2022-05-10 22:43:40|1099.38|1081.58|1099.12|1081.32|1100.22|1082.42|1098.42|1080.62|31
1652222630000|2022-05-10 22:43:50|1099.21|1081.41|1100.49|1082.69|1101.35|1083.55|1099.12|1081.32|28
1652222640000|2022-05-10 22:44:00|1100.38|1082.58|1101.22|1083.42|1102.32|1084.52|1100.38|1082.58|23
1652222650000|2022-05-10 22:44:10|1101.46|1083.66|1104.13|1086.33|1104.13|1086.33|1100.85|1083.05|26
1652222660000|2022-05-10 22:44:20|1104.19|1086.39|1105.35|1087.55|1105.82|1088.02|1103.93|1086.13|31
1652222670000|2022-05-10 22:44:30|1105.29|1087.49|1104.39|1086.59|1105.43|1087.63|1104.31|1086.51|19
1652222680000|2022-05-10 22:44:40|1105.4|1087.6|1104.06|1086.26|1105.4|1087.6|1103.6|1085.8|22
1652222690000|2022-05-10 22:44:50|1104.14|1086.34|1104.31|1086.51|1104.42|1086.62|1103.74|1085.94|25
1652222700000|2022-05-10 22:45:00|1104.25|1086.45|1104.4|1086.6|1104.4|1086.6|1103.19|1085.39|15
1652222710000|2022-05-10 22:45:10|1104.37|1086.57|1107.49|1089.69|1107.75|1089.95|1104.34|1086.54|37
1652222720000|2022-05-10 22:45:20|1107.51|1089.71|1109.4|1091.6|1109.4|1091.6|1107.24|1089.44|16
1652222730000|2022-05-10 22:45:30|1109.44|1091.64|1110.4|1092.6|1110.4|1092.6|1108.46|1090.66|34
1652222740000|2022-05-10 22:45:40|1110.71|1092.91|1111.46|1093.66|1112.32|1094.52|1110.71|1092.91|20
1652222750000|2022-05-10 22:45:50|1111.28|1093.48|1109.44|1091.64|1111.37|1093.57|1109.44|1091.64|23
1652222760000|2022-05-10 22:46:00|1109.86|1092.06|1110|1092.2|1110.16|1092.36|1108.7|1090.9|27
1652222770000|2022-05-10 22:46:10|1110.05|1092.25|1108.26|1090.46|1110.08|1092.28|1108.26|1090.46|26
1652222780000|2022-05-10 22:46:20|1108.1|1090.3|1108.36|1090.56|1108.4|1090.6|1107.89|1090.09|17
1652222790000|2022-05-10 22:46:30|1108.37|1090.57|1107.77|1089.97|1109.3|1091.5|1107.73|1089.93|17
1652222800000|2022-05-10 22:46:40|1107.8|1090|1108.29|1090.49|1108.33|1090.53|1106.39|1088.59|28
1652222810000|2022-05-10 22:46:50|1108.6|1090.8|1108.15|1090.35|1109.51|1091.71|1107.79|1089.99|25
1652222820000|2022-05-10 22:47:00|1108.37|1090.57|1108.25|1090.45|1108.6|1090.8|1107.55|1089.75|26
1652222830000|2022-05-10 22:47:10|1108.29|1090.49|1108.3|1090.5|1108.44|1090.64|1107.01|1089.21|20
1652222840000|2022-05-10 22:47:20|1108.26|1090.46|1106.4|1088.6|1108.26|1090.46|1106.4|1088.6|24
1652222850000|2022-05-10 22:47:30|1106.52|1088.72|1105.07|1087.27|1106.82|1089.02|1105.07|1087.27|25
1652222860000|2022-05-10 22:47:40|1105.03|1087.23|1104.28|1086.48|1105.03|1087.23|1103.76|1085.96|29
1652222870000|2022-05-10 22:47:50|1104.12|1086.32|1101.32|1083.52|1104.12|1086.32|1100.49|1082.69|30
1652222880000|2022-05-10 22:48:00|1101.23|1083.43|1098.4|1080.6|1101.65|1083.85|1098.4|1080.6|28
1652222890000|2022-05-10 22:48:10|1099.32|1081.52|1097.11|1079.31|1099.32|1081.52|1097.11|1079.31|29
1652222900000|2022-05-10 22:48:20|1097.03|1079.23|1098.68|1080.88|1099.35|1081.55|1097.01|1079.21|28
1652222910000|2022-05-10 22:48:30|1098.6|1080.8|1097.07|1079.27|1098.64|1080.84|1096.15|1078.35|36
1652222920000|2022-05-10 22:48:40|1097.22|1079.42|1094.94|1077.14|1097.4|1079.6|1094.94|1077.14|21
1652222930000|2022-05-10 22:48:50|1094.92|1077.12|1095.4|1077.6|1096.21|1078.41|1094.03|1076.23|27
1652222940000|2022-05-10 22:49:00|1095.39|1077.59|1095.26|1077.46|1095.65|1077.85|1094.35|1076.55|20
1652222950000|2022-05-10 22:49:10|1095.27|1077.47|1095.4|1077.6|1096.65|1078.85|1095.27|1077.47|21
1652222960000|2022-05-10 22:49:20|1095.53|1077.73|1096.4|1078.6|1096.64|1078.84|1095.28|1077.48|20
1652222970000|2022-05-10 22:49:30|1096.45|1078.65|1097.22|1079.42|1097.4|1079.6|1096.31|1078.51|16
1652222980000|2022-05-10 22:49:40|1097.4|1079.6|1100.4|1082.6|1100.4|1082.6|1097.39|1079.59|20
1652222990000|2022-05-10 22:49:50|1100.3|1082.5|1099.4|1081.6|1100.3|1082.5|1098.87|1081.07|21
1652223000000|2022-05-10 22:50:00|1099.65|1081.85|1100.19|1082.39|1100.46|1082.66|1099.4|1081.6|26
1652223010000|2022-05-10 22:50:10|1100.31|1082.51|1098.5|1080.7|1100.4|1082.6|1098.5|1080.7|23
1652223020000|2022-05-10 22:50:20|1098.51|1080.71|1099.63|1081.83|1099.63|1081.83|1098.19|1080.39|18
1652223030000|2022-05-10 22:50:30|1099.79|1081.99|1104.15|1086.35|1104.15|1086.35|1099.79|1081.99|37
1652223040000|2022-05-10 22:50:40|1104.1|1086.3|1106.4|1088.6|1106.43|1088.63|1104.1|1086.3|33
1652223050000|2022-05-10 22:50:50|1106.37|1088.57|1105.4|1087.6|1106.55|1088.75|1105.18|1087.38|21
1652223060000|2022-05-10 22:51:00|1105.2|1087.4|1104.66|1086.86|1105.58|1087.78|1104.38|1086.58|25
1652223070000|2022-05-10 22:51:10|1104.56|1086.76|1104.39|1086.59|1105.4|1087.6|1104.38|1086.58|23
1652223080000|2022-05-10 22:51:20|1103.57|1085.77|1102.23|1084.43|1103.57|1085.77|1100.39|1082.59|34
1652223090000|2022-05-10 22:51:30|1101.87|1084.07|1100.4|1082.6|1102.15|1084.35|1100.22|1082.42|32
1652223100000|2022-05-10 22:51:40|1101.3|1083.5|1102.4|1084.6|1102.45|1084.65|1101.22|1083.42|25
1652223110000|2022-05-10 22:51:50|1102.65|1084.85|1103.4|1085.6|1103.65|1085.85|1102.65|1084.85|15
1652223120000|2022-05-10 22:52:00|1103.3|1085.5|1101.65|1083.85|1103.37|1085.57|1101.06|1083.26|25
1652223130000|2022-05-10 22:52:10|1101.72|1083.92|1101.4|1083.6|1101.72|1083.92|1101.3|1083.5|15
1652223140000|2022-05-10 22:52:20|1101.48|1083.68|1102.9|1085.1|1103.5|1085.7|1101.48|1083.68|23
1652223150000|2022-05-10 22:52:30|1102.95|1085.15|1104.22|1086.42|1104.4|1086.6|1102.8|1085|18
1652223160000|2022-05-10 22:52:40|1104.02|1086.22|1105.1|1087.3|1105.44|1087.64|1104.02|1086.22|18
1652223170000|2022-05-10 22:52:50|1104.38|1086.58|1104.82|1087.02|1104.82|1087.02|1103.96|1086.16|21
1652223180000|2022-05-10 22:53:00|1104.76|1086.96|1107.32|1089.52|1107.45|1089.65|1104.76|1086.96|31
1652223190000|2022-05-10 22:53:10|1107.31|1089.51|1109.4|1091.6|1109.4|1091.6|1107.31|1089.51|25
1652223200000|2022-05-10 22:53:20|1109.77|1091.97|1110.44|1092.64|1111.68|1093.88|1109.69|1091.89|27
1652223210000|2022-05-10 22:53:30|1110.42|1092.62|1109.29|1091.49|1110.42|1092.62|1108.68|1090.88|30
1652223220000|2022-05-10 22:53:40|1109.28|1091.48|1108.98|1091.18|1109.47|1091.67|1108.98|1091.18|20
1652223230000|2022-05-10 22:53:50|1109.27|1091.47|1109.46|1091.66|1109.58|1091.78|1109.05|1091.25|13
1652223240000|2022-05-10 22:54:00|1109.39|1091.59|1112.12|1094.32|1112.32|1094.52|1109.05|1091.25|22
1652223250000|2022-05-10 22:54:10|1112.06|1094.26|1113.4|1095.6|1113.4|1095.6|1112.06|1094.26|24
1652223260000|2022-05-10 22:54:20|1113.82|1096.02|1114.38|1096.58|1115.62|1097.82|1113.82|1096.02|28
1652223270000|2022-05-10 22:54:30|1114.4|1096.6|1115.44|1097.64|1115.56|1097.76|1114.26|1096.46|22
1652223280000|2022-05-10 22:54:40|1115.43|1097.63|1114.45|1096.65|1115.44|1097.64|1114.25|1096.45|21
1652223290000|2022-05-10 22:54:50|1114.48|1096.68|1113.03|1095.23|1114.8|1097|1112.42|1094.62|33
1652223300000|2022-05-10 22:55:00|1113.15|1095.35|1109.7|1091.9|1113.35|1095.55|1109.7|1091.9|30
1652223310000|2022-05-10 22:55:10|1109.66|1091.86|1112.93|1095.13|1112.93|1095.13|1109.66|1091.86|26
1652223320000|2022-05-10 22:55:20|1112.94|1095.14|1112.48|1094.68|1112.94|1095.14|1112.1|1094.3|18
1652223330000|2022-05-10 22:55:30|1112.37|1094.57|1110.35|1092.55|1112.48|1094.68|1110.35|1092.55|28
1652223340000|2022-05-10 22:55:40|1110.29|1092.49|1112.05|1094.25|1112.05|1094.25|1110.29|1092.49|29
1652223350000|2022-05-10 22:55:50|1112.4|1094.6|1112.23|1094.43|1113.4|1095.6|1112.23|1094.43|22
1652223360000|2022-05-10 22:56:00|1112.31|1094.51|1114.24|1096.44|1114.53|1096.73|1111.86|1094.06|26
1652223370000|2022-05-10 22:56:10|1114.31|1096.51|1114.68|1096.88|1114.68|1096.88|1113.22|1095.42|20
1652223380000|2022-05-10 22:56:20|1114.69|1096.89|1114.47|1096.67|1115.51|1097.71|1114.25|1096.45|29
1652223390000|2022-05-10 22:56:30|1114.38|1096.58|1116.4|1098.6|1117.13|1099.33|1114.3|1096.5|28
1652223400000|2022-05-10 22:56:40|1116.25|1098.45|1118.27|1100.47|1118.4|1100.6|1116.25|1098.45|20
1652223410000|2022-05-10 22:56:50|1118.25|1100.45|1120.26|1102.46|1121.05|1103.25|1118.25|1100.45|28
1652223420000|2022-05-10 22:57:00|1120.52|1102.72|1123.4|1105.6|1123.4|1105.6|1120.52|1102.72|35
1652223430000|2022-05-10 22:57:10|1123.33|1105.53|1123.47|1105.67|1123.47|1105.67|1122.01|1104.21|20
1652223440000|2022-05-10 22:57:20|1123.82|1106.02|1125.61|1107.81|1125.91|1108.11|1123.82|1106.02|33
1652223450000|2022-05-10 22:57:30|1125.78|1107.98|1124.4|1106.6|1126.46|1108.66|1123.95|1106.15|21
1652223460000|2022-05-10 22:57:40|1124.8|1107|1126.4|1108.6|1126.4|1108.6|1124.75|1106.95|29
1652223470000|2022-05-10 22:57:50|1126.21|1108.41|1127.4|1109.6|1127.4|1109.6|1126.21|1108.41|24
1652223480000|2022-05-10 22:58:00|1127.25|1109.45|1126.36|1108.56|1127.32|1109.52|1125.74|1107.94|25
1652223490000|2022-05-10 22:58:10|1126.4|1108.6|1123.45|1105.65|1126.4|1108.6|1123.45|1105.65|23
1652223500000|2022-05-10 22:58:20|1123.38|1105.58|1123.54|1105.74|1125.38|1107.58|1123.38|1105.58|38
1652223510000|2022-05-10 22:58:30|1123.44|1105.64|1124.35|1106.55|1124.35|1106.55|1122.95|1105.15|29
1652223520000|2022-05-10 22:58:40|1124.33|1106.53|1121.48|1103.68|1124.33|1106.53|1121.48|1103.68|25
1652223530000|2022-05-10 22:58:50|1121.4|1103.6|1121.23|1103.43|1121.4|1103.6|1119.85|1102.05|24
1652223540000|2022-05-10 22:59:00|1120.54|1102.74|1118.44|1100.64|1120.54|1102.74|1118.38|1100.58|33
1652223550000|2022-05-10 22:59:10|1118.4|1100.6|1118.9|1101.1|1119.4|1101.6|1117.91|1100.11|29
1652223560000|2022-05-10 22:59:20|1118.35|1100.55|1117|1099.2|1118.6|1100.8|1116.6|1098.8|23
1652223570000|2022-05-10 22:59:30|1116.6|1098.8|1117.32|1099.52|1117.32|1099.52|1115.71|1097.91|26
1652223580000|2022-05-10 22:59:40|1116.9|1099.1|1117.32|1099.52|1117.4|1099.6|1116.9|1099.1|20
1652223590000|2022-05-10 22:59:50|1117.33|1099.53|1116.4|1098.6|1117.4|1099.6|1116.26|1098.46|14
1652223600000|2022-05-10 23:00:00|1116.38|1098.58|1117.74|1099.94|1118.4|1100.6|1116.38|1098.58|28
1652223610000|2022-05-10 23:00:10|1117.61|1099.81|1112.65|1094.85|1117.61|1099.81|1112.65|1094.85|28
1652223620000|2022-05-10 23:00:20|1112.52|1094.72|1114.04|1096.24|1115.11|1097.31|1112.31|1094.51|38
1652223630000|2022-05-10 23:00:30|1114|1096.2|1117.02|1099.22|1117.08|1099.28|1113.95|1096.15|35
1652223640000|2022-05-10 23:00:40|1116.94|1099.14|1117.37|1099.57|1117.37|1099.57|1116.3|1098.5|26
1652223650000|2022-05-10 23:00:50|1117.26|1099.46|1116.63|1098.83|1118.17|1100.37|1116.46|1098.66|25
1652223660000|2022-05-10 23:01:00|1116.58|1098.78|1114.4|1096.6|1116.58|1098.78|1114.4|1096.6|20
1652223670000|2022-05-10 23:01:10|1114.72|1096.92|1113.4|1095.6|1115.44|1097.64|1113.39|1095.59|30
1652223680000|2022-05-10 23:01:20|1113.48|1095.68|1116.24|1098.44|1116.24|1098.44|1113.48|1095.68|26
1652223690000|2022-05-10 23:01:30|1116.26|1098.46|1117.4|1099.6|1117.4|1099.6|1116.24|1098.44|20
1652223700000|2022-05-10 23:01:40|1117.83|1100.03|1119.27|1101.47|1119.99|1102.19|1117.51|1099.71|29
1652223710000|2022-05-10 23:01:50|1119.26|1101.46|1120.4|1102.6|1120.4|1102.6|1118.47|1100.67|33
1652223720000|2022-05-10 23:02:00|1120.36|1102.56|1121.95|1104.15|1122.13|1104.33|1120.36|1102.56|24
1652223730000|2022-05-10 23:02:10|1122.15|1104.35|1126.05|1108.25|1126.05|1108.25|1122.14|1104.34|34
1652223740000|2022-05-10 23:02:20|1126.25|1108.45|1127.1|1109.3|1127.85|1110.05|1126|1108.2|36
1652223750000|2022-05-10 23:02:30|1127.17|1109.37|1129.3|1111.5|1129.73|1111.93|1127.11|1109.31|31
1652223760000|2022-05-10 23:02:40|1129.29|1111.49|1128.9|1111.1|1129.84|1112.04|1128.35|1110.55|32
1652223770000|2022-05-10 23:02:50|1129.4|1111.6|1129.12|1111.32|1129.4|1111.6|1128.35|1110.55|27
1652223780000|2022-05-10 23:03:00|1128.74|1110.94|1130.62|1112.82|1130.62|1112.82|1128.13|1110.33|27
1652223790000|2022-05-10 23:03:10|1130.65|1112.85|1132.35|1114.55|1132.58|1114.78|1130.65|1112.85|28
1652223800000|2022-05-10 23:03:20|1132.58|1114.78|1134.26|1116.46|1134.29|1116.49|1132.44|1114.64|29
1652223810000|2022-05-10 23:03:30|1134.27|1116.47|1134.2|1116.4|1134.27|1116.47|1132.46|1114.66|37
1652223820000|2022-05-10 23:03:40|1134.4|1116.6|1133.4|1115.6|1136.14|1118.34|1133.4|1115.6|38
1652223830000|2022-05-10 23:03:50|1133.48|1115.68|1136.99|1119.19|1136.99|1119.19|1132.96|1115.16|35
1652223840000|2022-05-10 23:04:00|1137.1|1119.3|1135.75|1117.95|1137.86|1120.06|1135.49|1117.69|26
1652223850000|2022-05-10 23:04:10|1135.94|1118.14|1135.29|1117.49|1136.8|1119|1134.85|1117.05|33
1652223860000|2022-05-10 23:04:20|1135.43|1117.63|1138.4|1120.6|1139.35|1121.55|1135.42|1117.62|36
1652223870000|2022-05-10 23:04:30|1138.31|1120.51|1136.32|1118.52|1138.31|1120.51|1135.84|1118.04|30
1652223880000|2022-05-10 23:04:40|1136.4|1118.6|1137.48|1119.68|1137.48|1119.68|1135.12|1117.32|33
1652223890000|2022-05-10 23:04:50|1137.64|1119.84|1140.28|1122.48|1140.9|1123.1|1137.64|1119.84|38
1652223900000|2022-05-10 23:05:00|1140.22|1122.42|1140.28|1122.48|1140.67|1122.87|1139.28|1121.48|30
1652223910000|2022-05-10 23:05:10|1140.35|1122.55|1145.19|1127.39|1145.19|1127.39|1140.35|1122.55|31
1652223920000|2022-05-10 23:05:20|1145.1|1127.3|1145.88|1128.08|1146.84|1129.04|1145.1|1127.3|32
1652223930000|2022-05-10 23:05:30|1145.89|1128.09|1143.95|1126.15|1146.4|1128.6|1143.81|1126.01|34
1652223940000|2022-05-10 23:05:40|1143.87|1126.07|1142.38|1124.58|1144.19|1126.39|1142.38|1124.58|27
1652223950000|2022-05-10 23:05:50|1142.31|1124.51|1140.64|1122.84|1142.4|1124.6|1140.63|1122.83|29
1652223960000|2022-05-10 23:06:00|1140.62|1122.82|1141.34|1123.54|1142.27|1124.47|1140.25|1122.45|38
1652223970000|2022-05-10 23:06:10|1141.45|1123.65|1140.23|1122.43|1141.5|1123.7|1140.23|1122.43|31
1652223980000|2022-05-10 23:06:20|1140.28|1122.48|1138.4|1120.6|1140.33|1122.53|1137.58|1119.78|38
1652223990000|2022-05-10 23:06:30|1138.42|1120.62|1138.28|1120.48|1138.42|1120.62|1136.93|1119.13|29
1652224000000|2022-05-10 23:06:40|1137.83|1120.03|1136.35|1118.55|1138.6|1120.8|1136.35|1118.55|32
1652224010000|2022-05-10 23:06:50|1136.84|1119.04|1137.32|1119.52|1137.32|1119.52|1135.34|1117.54|31
1652224020000|2022-05-10 23:07:00|1137.06|1119.26|1136.32|1118.52|1137.34|1119.54|1136.26|1118.46|18
1652224030000|2022-05-10 23:07:10|1136.37|1118.57|1140.67|1122.87|1140.67|1122.87|1136.31|1118.51|35
1652224040000|2022-05-10 23:07:20|1140.81|1123.01|1139.46|1121.66|1140.86|1123.06|1139.19|1121.39|30
1652224050000|2022-05-10 23:07:30|1139.44|1121.64|1141.67|1123.87|1141.67|1123.87|1138.9|1121.1|33
1652224060000|2022-05-10 23:07:40|1141.71|1123.91|1141.3|1123.5|1142|1124.2|1141.26|1123.46|35
1652224070000|2022-05-10 23:07:50|1141.32|1123.52|1141.69|1123.89|1142.38|1124.58|1141.19|1123.39|28
1652224080000|2022-05-10 23:08:00|1141.55|1123.75|1142.29|1124.49|1142.35|1124.55|1141.18|1123.38|33
1652224090000|2022-05-10 23:08:10|1142.4|1124.6|1143.27|1125.47|1145.41|1127.61|1142.37|1124.57|37
1652224100000|2022-05-10 23:08:20|1143.26|1125.46|1141.5|1123.7|1143.46|1125.66|1141.5|1123.7|25
1652224110000|2022-05-10 23:08:30|1141.63|1123.83|1141.38|1123.58|1142.41|1124.61|1141.38|1123.58|24
1652224120000|2022-05-10 23:08:40|1140.82|1123.02|1142.03|1124.23|1142.44|1124.64|1140.82|1123.02|29
1652224130000|2022-05-10 23:08:50|1141.9|1124.1|1141.28|1123.48|1142.39|1124.59|1141.27|1123.47|26
1652224140000|2022-05-10 23:09:00|1141.34|1123.54|1142.9|1125.1|1142.95|1125.15|1141.34|1123.54|20
1652224150000|2022-05-10 23:09:10|1142.4|1124.6|1145.02|1127.22|1145.02|1127.22|1142.14|1124.34|17
1652224160000|2022-05-10 23:09:20|1145.9|1128.1|1146.38|1128.58|1147.55|1129.75|1145.9|1128.1|36
1652224170000|2022-05-10 23:09:30|1147.07|1129.27|1147.4|1129.6|1147.4|1129.6|1146.43|1128.63|31
1652224180000|2022-05-10 23:09:40|1147.9|1130.1|1150|1132.2|1150|1132.2|1147.54|1129.74|20
1652224190000|2022-05-10 23:09:50|1149.97|1132.17|1151.46|1133.66|1151.99|1134.19|1149.37|1131.57|26
1652224200000|2022-05-10 23:10:00|1151.26|1133.46|1151.91|1134.11|1151.91|1134.11|1150.19|1132.39|35
1652224210000|2022-05-10 23:10:10|1151.9|1134.1|1149.4|1131.6|1151.9|1134.1|1148.51|1130.71|30
1652224220000|2022-05-10 23:10:20|1149.31|1131.51|1147.31|1129.51|1149.34|1131.54|1147.31|1129.51|22
1652224230000|2022-05-10 23:10:30|1147.2|1129.4|1146.4|1128.6|1147.2|1129.4|1146.26|1128.46|27
1652224240000|2022-05-10 23:10:40|1146.26|1128.46|1143.67|1125.87|1146.26|1128.46|1143.45|1125.65|32
1652224250000|2022-05-10 23:10:50|1143.5|1125.7|1143.82|1126.02|1144.3|1126.5|1143.41|1125.61|17
1652224260000|2022-05-10 23:11:00|1143.83|1126.03|1143.4|1125.6|1143.83|1126.03|1142.07|1124.27|36
1652224270000|2022-05-10 23:11:10|1143.65|1125.85|1145.63|1127.83|1145.63|1127.83|1143.65|1125.85|25
1652224280000|2022-05-10 23:11:20|1145.64|1127.84|1147.4|1129.6|1147.69|1129.89|1145.64|1127.84|29
1652224290000|2022-05-10 23:11:30|1147.72|1129.92|1148.52|1130.72|1148.52|1130.72|1147.37|1129.57|27
1652224300000|2022-05-10 23:11:40|1148.9|1131.1|1150.88|1133.08|1150.88|1133.08|1148.85|1131.05|37
1652224310000|2022-05-10 23:11:50|1150.95|1133.15|1150.95|1133.15|1152.4|1134.6|1150.56|1132.76|30
1652224320000|2022-05-10 23:12:00|1150.4|1132.6|1150.7|1132.9|1151.63|1133.83|1150.39|1132.59|28
1652224330000|2022-05-10 23:12:10|1150.73|1132.93|1149.43|1131.63|1151.48|1133.68|1149.2|1131.4|31
1652224340000|2022-05-10 23:12:20|1149.41|1131.61|1149.75|1131.95|1149.79|1131.99|1148.1|1130.3|33
1652224350000|2022-05-10 23:12:30|1149.57|1131.77|1149.01|1131.21|1150.37|1132.57|1149.01|1131.21|30
1652224360000|2022-05-10 23:12:40|1148.96|1131.16|1153.35|1135.55|1153.35|1135.55|1148.92|1131.12|30
1652224370000|2022-05-10 23:12:50|1153.4|1135.6|1152.23|1134.43|1153.5|1135.7|1150.99|1133.19|31
1652224380000|2022-05-10 23:13:00|1152.19|1134.39|1151.38|1133.58|1153.27|1135.47|1151.34|1133.54|24
1652224390000|2022-05-10 23:13:10|1151.34|1133.54|1150.99|1133.19|1152.4|1134.6|1150.99|1133.19|31
1652224400000|2022-05-10 23:13:20|1150.94|1133.14|1150.45|1132.65|1150.94|1133.14|1150.08|1132.28|25
1652224410000|2022-05-10 23:13:30|1150.15|1132.35|1148.25|1130.45|1150.15|1132.35|1148.25|1130.45|22
1652224420000|2022-05-10 23:13:40|1148.29|1130.49|1148.14|1130.34|1148.39|1130.59|1147.96|1130.16|13
1652224430000|2022-05-10 23:13:50|1147.87|1130.07|1147.47|1129.67|1147.87|1130.07|1146.38|1128.58|28
1652224440000|2022-05-10 23:14:00|1147.49|1129.69|1148.4|1130.6|1148.42|1130.62|1147.49|1129.69|33
1652224450000|2022-05-10 23:14:10|1148.38|1130.58|1150.62|1132.82|1150.62|1132.82|1148|1130.2|33
1652224460000|2022-05-10 23:14:20|1150.35|1132.55|1150.31|1132.51|1150.93|1133.13|1149.67|1131.87|32
1652224470000|2022-05-10 23:14:30|1150.27|1132.47|1149.5|1131.7|1150.4|1132.6|1149.31|1131.51|28
1652224480000|2022-05-10 23:14:40|1149.44|1131.64|1149.33|1131.53|1150.2|1132.4|1149.05|1131.25|25
1652224490000|2022-05-10 23:14:50|1149.35|1131.55|1145.58|1127.78|1149.35|1131.55|1145.58|1127.78|30
1652224500000|2022-05-10 23:15:00|1145.55|1127.75|1144.72|1126.92|1146.24|1128.44|1144.17|1126.37|32
1652224510000|2022-05-10 23:15:10|1144.73|1126.93|1146.39|1128.59|1146.81|1129.01|1144.37|1126.57|27
1652224520000|2022-05-10 23:15:20|1146.5|1128.7|1148.9|1131.1|1148.9|1131.1|1146.5|1128.7|34
1652224530000|2022-05-10 23:15:30|1149.14|1131.34|1152.16|1134.36|1152.16|1134.36|1149.14|1131.34|30
1652224540000|2022-05-10 23:15:40|1152.17|1134.37|1152.37|1134.57|1153.18|1135.38|1151.51|1133.71|29
1652224550000|2022-05-10 23:15:50|1152.31|1134.51|1151.59|1133.79|1152.31|1134.51|1151.41|1133.61|28
1652224560000|2022-05-10 23:16:00|1151.46|1133.66|1154.17|1136.37|1154.17|1136.37|1151.23|1133.43|32
1652224570000|2022-05-10 23:16:10|1154.3|1136.5|1154.05|1136.25|1154.9|1137.1|1153.35|1135.55|32
1652224580000|2022-05-10 23:16:20|1154.22|1136.42|1154.39|1136.59|1154.4|1136.6|1154.13|1136.33|26
1652224590000|2022-05-10 23:16:30|1154.4|1136.6|1152.21|1134.41|1154.4|1136.6|1152.03|1134.23|31
1652224600000|2022-05-10 23:16:40|1152.32|1134.52|1150.52|1132.72|1152.39|1134.59|1150.52|1132.72|30
1652224610000|2022-05-10 23:16:50|1150.28|1132.48|1150.02|1132.22|1150.28|1132.48|1149.34|1131.54|31
1652224620000|2022-05-10 23:17:00|1149.77|1131.97|1150.42|1132.62|1151.45|1133.65|1149.63|1131.83|29
1652224630000|2022-05-10 23:17:10|1150.38|1132.58|1148.79|1130.99|1150.48|1132.68|1148.73|1130.93|34
1652224640000|2022-05-10 23:17:20|1148.47|1130.67|1146.99|1129.19|1148.47|1130.67|1146.58|1128.78|36
1652224650000|2022-05-10 23:17:30|1146.9|1129.1|1145.3|1127.5|1147.32|1129.52|1145.3|1127.5|26
1652224660000|2022-05-10 23:17:40|1145.29|1127.49|1145.32|1127.52|1145.81|1128.01|1145.06|1127.26|31
1652224670000|2022-05-10 23:17:50|1145.4|1127.6|1143.39|1125.59|1146.01|1128.21|1143.01|1125.21|35
1652224680000|2022-05-10 23:18:00|1143.35|1125.55|1142.35|1124.55|1143.4|1125.6|1141.65|1123.85|32
1652224690000|2022-05-10 23:18:10|1142.34|1124.54|1142.37|1124.57|1142.71|1124.91|1141.38|1123.58|33
1652224700000|2022-05-10 23:18:20|1142.39|1124.59|1142.5|1124.7|1143.32|1125.52|1142.16|1124.36|30
1652224710000|2022-05-10 23:18:30|1142.48|1124.68|1142.94|1125.14|1143.4|1125.6|1142.48|1124.68|27
1652224720000|2022-05-10 23:18:40|1142.91|1125.11|1142.31|1124.51|1143.37|1125.57|1142.29|1124.49|25
1652224730000|2022-05-10 23:18:50|1142.29|1124.49|1141.4|1123.6|1142.52|1124.72|1140.55|1122.75|28
1652224740000|2022-05-10 23:19:00|1141.38|1123.58|1140.48|1122.68|1141.4|1123.6|1140.48|1122.68|21
1652224750000|2022-05-10 23:19:10|1140.55|1122.75|1140.83|1123.03|1140.83|1123.03|1139.37|1121.57|27
1652224760000|2022-05-10 23:19:20|1141.12|1123.32|1139.82|1122.02|1142.32|1124.52|1139.38|1121.58|33
1652224770000|2022-05-10 23:19:30|1139.81|1122.01|1141.19|1123.39|1141.34|1123.54|1139.34|1121.54|28
1652224780000|2022-05-10 23:19:40|1141.14|1123.34|1139.39|1121.59|1141.14|1123.34|1139.21|1121.41|25
1652224790000|2022-05-10 23:19:50|1139.54|1121.74|1140.96|1123.16|1141.42|1123.62|1139.54|1121.74|19
1652224800000|2022-05-10 23:20:00|1140.6|1122.8|1139.93|1122.13|1140.65|1122.85|1139.37|1121.57|26
1652224810000|2022-05-10 23:20:10|1140.08|1122.28|1138.5|1120.7|1140.08|1122.28|1137.92|1120.12|27
1652224820000|2022-05-10 23:20:20|1138.34|1120.54|1137.5|1119.7|1138.46|1120.66|1137.5|1119.7|25
1652224830000|2022-05-10 23:20:30|1137.84|1120.04|1138.36|1120.56|1138.36|1120.56|1137.77|1119.97|12
1652224840000|2022-05-10 23:20:40|1138.38|1120.58|1135.66|1117.86|1138.38|1120.58|1135.66|1117.86|25
1652224850000|2022-05-10 23:20:50|1135.64|1117.84|1134.81|1117.01|1135.64|1117.84|1133.39|1115.59|32
1652224860000|2022-05-10 23:21:00|1134.89|1117.09|1135.55|1117.75|1135.55|1117.75|1134.55|1116.75|17
1652224870000|2022-05-10 23:21:10|1135.86|1118.06|1136.37|1118.57|1136.99|1119.19|1135.86|1118.06|23
1652224880000|2022-05-10 23:21:20|1136.21|1118.41|1136.4|1118.6|1136.76|1118.96|1136.21|1118.41|12
1652224890000|2022-05-10 23:21:30|1136.78|1118.98|1137.39|1119.59|1137.57|1119.77|1136.78|1118.98|11
1652224900000|2022-05-10 23:21:40|1137.41|1119.61|1140.1|1122.3|1140.1|1122.3|1137.41|1119.61|26
1652224910000|2022-05-10 23:21:50|1140.24|1122.44|1140.35|1122.55|1141.4|1123.6|1139.7|1121.9|25
1652224920000|2022-05-10 23:22:00|1140.3|1122.5|1139.35|1121.55|1140.4|1122.6|1138.73|1120.93|18
1652224930000|2022-05-10 23:22:10|1139.4|1121.6|1139.84|1122.04|1139.84|1122.04|1138.15|1120.35|33
1652224940000|2022-05-10 23:22:20|1140.19|1122.39|1142.04|1124.24|1142.35|1124.55|1139.37|1121.57|32
1652224950000|2022-05-10 23:22:30|1142.25|1124.45|1144.35|1126.55|1144.56|1126.76|1142.25|1124.45|25
1652224960000|2022-05-10 23:22:40|1144.27|1126.47|1144.42|1126.62|1145.4|1127.6|1144.27|1126.47|18
1652224970000|2022-05-10 23:22:50|1144.47|1126.67|1146.35|1128.55|1146.62|1128.82|1144.45|1126.65|31
1652224980000|2022-05-10 23:23:00|1147.05|1129.25|1146.45|1128.65|1147.4|1129.6|1146.3|1128.5|34
1652224990000|2022-05-10 23:23:10|1146.41|1128.61|1146.32|1128.52|1146.41|1128.61|1145.43|1127.63|30
1652225000000|2022-05-10 23:23:20|1146.34|1128.54|1145.28|1127.48|1146.4|1128.6|1145.28|1127.48|28
1652225010000|2022-05-10 23:23:30|1145.16|1127.36|1143.45|1125.65|1145.37|1127.57|1143.45|1125.65|24
1652225020000|2022-05-10 23:23:40|1143.37|1125.57|1143.34|1125.54|1144.32|1126.52|1143.34|1125.54|28
1652225030000|2022-05-10 23:23:50|1143.32|1125.52|1144.22|1126.42|1144.22|1126.42|1142.33|1124.53|27
1652225040000|2022-05-10 23:24:00|1144.27|1126.47|1145.21|1127.41|1145.21|1127.41|1143.17|1125.37|30
1652225050000|2022-05-10 23:24:10|1144.91|1127.11|1143.21|1125.41|1144.91|1127.11|1143.21|1125.41|21
1652225060000|2022-05-10 23:24:20|1143.25|1125.45|1144.74|1126.94|1144.74|1126.94|1143.25|1125.45|28
1652225070000|2022-05-10 23:24:30|1144.85|1127.05|1145.21|1127.41|1145.21|1127.41|1144.26|1126.46|13
1652225080000|2022-05-10 23:24:40|1145.4|1127.6|1144.33|1126.53|1145.48|1127.68|1144.33|1126.53|11
1652225090000|2022-05-10 23:24:50|1144.25|1126.45|1143.27|1125.47|1144.48|1126.68|1143.27|1125.47|23
1652225100000|2022-05-10 23:25:00|1143.38|1125.58|1143.34|1125.54|1143.4|1125.6|1142.07|1124.27|29
1652225110000|2022-05-10 23:25:10|1143.36|1125.56|1144.25|1126.45|1145.52|1127.72|1143.36|1125.56|30
1652225120000|2022-05-10 23:25:20|1143.89|1126.09|1144.31|1126.51|1144.34|1126.54|1143.35|1125.55|19
1652225130000|2022-05-10 23:25:30|1144.33|1126.53|1144.3|1126.5|1145.25|1127.45|1143.97|1126.17|27
1652225140000|2022-05-10 23:25:40|1144.15|1126.35|1143.28|1125.48|1144.35|1126.55|1143.25|1125.45|28
1652225150000|2022-05-10 23:25:50|1143.26|1125.46|1141.47|1123.67|1143.61|1125.81|1141.45|1123.65|32
1652225160000|2022-05-10 23:26:00|1141.38|1123.58|1139.4|1121.6|1141.38|1123.58|1139.01|1121.21|27
1652225170000|2022-05-10 23:26:10|1139.41|1121.61|1142.38|1124.58|1142.46|1124.66|1139.18|1121.38|30
1652225180000|2022-05-10 23:26:20|1142.57|1124.77|1142.82|1125.02|1142.87|1125.07|1141.82|1124.02|24
1652225190000|2022-05-10 23:26:30|1142.83|1125.03|1141.04|1123.24|1143.33|1125.53|1141.04|1123.24|22
1652225200000|2022-05-10 23:26:40|1141.07|1123.27|1142.27|1124.47|1142.37|1124.57|1140.84|1123.04|28
1652225210000|2022-05-10 23:26:50|1142.28|1124.48|1143.4|1125.6|1143.4|1125.6|1142.26|1124.46|26
1652225220000|2022-05-10 23:27:00|1143.37|1125.57|1143.47|1125.67|1144.64|1126.84|1143.37|1125.57|33
1652225230000|2022-05-10 23:27:10|1143.48|1125.68|1143.28|1125.48|1143.55|1125.75|1143.11|1125.31|23
1652225240000|2022-05-10 23:27:20|1143.27|1125.47|1146.46|1128.66|1146.46|1128.66|1143.15|1125.35|26
1652225250000|2022-05-10 23:27:30|1146.24|1128.44|1146.22|1128.42|1146.4|1128.6|1145.54|1127.74|20
1652225260000|2022-05-10 23:27:40|1146.23|1128.43|1147.31|1129.51|1147.55|1129.75|1146.23|1128.43|19
1652225270000|2022-05-10 23:27:50|1147.33|1129.53|1146.55|1128.75|1147.48|1129.68|1146.55|1128.75|10
1652225280000|2022-05-10 23:28:00|1146.56|1128.76|1146.69|1128.89|1147.35|1129.55|1146.36|1128.56|19
1652225290000|2022-05-10 23:28:10|1146.45|1128.65|1146.19|1128.39|1146.45|1128.65|1145.39|1127.59|29
1652225300000|2022-05-10 23:28:20|1146.25|1128.45|1146.4|1128.6|1146.4|1128.6|1145.26|1127.46|14
1652225310000|2022-05-10 23:28:30|1146.06|1128.26|1147.63|1129.83|1147.63|1129.83|1146.06|1128.26|25
1652225320000|2022-05-10 23:28:40|1148.09|1130.29|1150.31|1132.51|1150.31|1132.51|1147.95|1130.15|26
1652225330000|2022-05-10 23:28:50|1150.09|1132.29|1151.47|1133.67|1151.66|1133.86|1150.09|1132.29|26
1652225340000|2022-05-10 23:29:00|1151.4|1133.6|1149.84|1132.04|1152.4|1134.6|1149.84|1132.04|24
1652225350000|2022-05-10 23:29:10|1150.34|1132.54|1150.36|1132.56|1150.52|1132.72|1150.15|1132.35|17
1652225360000|2022-05-10 23:29:20|1150.51|1132.71|1148.1|1130.3|1150.51|1132.71|1147.5|1129.7|29
1652225370000|2022-05-10 23:29:30|1148.04|1130.24|1146.3|1128.5|1148.25|1130.45|1146.3|1128.5|22
1652225380000|2022-05-10 23:29:40|1146.4|1128.6|1145.29|1127.49|1146.4|1128.6|1145.29|1127.49|11
1652225390000|2022-05-10 23:29:50|1145.28|1127.48|1145.28|1127.48|1145.35|1127.55|1144.36|1126.56|28
1652225400000|2022-05-10 23:30:00|1145.17|1127.37|1143.4|1125.6|1145.34|1127.54|1143.28|1125.48|27
1652225410000|2022-05-10 23:30:10|1143.39|1125.59|1143.93|1126.13|1144.32|1126.52|1142.27|1124.47|30
1652225420000|2022-05-10 23:30:20|1143.28|1125.48|1142.23|1124.43|1143.34|1125.54|1141.64|1123.84|32
1652225430000|2022-05-10 23:30:30|1142.22|1124.42|1145.15|1127.35|1145.15|1127.35|1142.22|1124.42|23
1652225440000|2022-05-10 23:30:40|1144.96|1127.16|1144.75|1126.95|1145.21|1127.41|1144.3|1126.5|18
1652225450000|2022-05-10 23:30:50|1144.39|1126.59|1146.4|1128.6|1146.82|1129.02|1144.26|1126.46|20
1652225460000|2022-05-10 23:31:00|1146.36|1128.56|1147.25|1129.45|1147.25|1129.45|1146.1|1128.3|18
1652225470000|2022-05-10 23:31:10|1146.91|1129.11|1146.4|1128.6|1146.91|1129.11|1146.23|1128.43|12
1652225480000|2022-05-10 23:31:20|1146.28|1128.48|1147.73|1129.93|1148.4|1130.6|1145.96|1128.16|27
1652225490000|2022-05-10 23:31:30|1147.59|1129.79|1147.31|1129.51|1147.9|1130.1|1147.26|1129.46|18
1652225500000|2022-05-10 23:31:40|1147.28|1129.48|1145.71|1127.91|1147.65|1129.85|1145.71|1127.91|25
1652225510000|2022-05-10 23:31:50|1145.64|1127.84|1145.79|1127.99|1146.32|1128.52|1145.64|1127.84|25
1652225520000|2022-05-10 23:32:00|1146.18|1128.38|1144.21|1126.41|1146.28|1128.48|1144.21|1126.41|33
1652225530000|2022-05-10 23:32:10|1144.32|1126.52|1141.76|1123.96|1144.32|1126.52|1141.76|1123.96|29
1652225540000|2022-05-10 23:32:20|1141.68|1123.88|1144.02|1126.22|1144.2|1126.4|1141.35|1123.55|36
1652225550000|2022-05-10 23:32:30|1144.16|1126.36|1147.32|1129.52|1147.32|1129.52|1144.14|1126.34|28
1652225560000|2022-05-10 23:32:40|1147.08|1129.28|1147.24|1129.44|1147.4|1129.6|1146.73|1128.93|25
1652225570000|2022-05-10 23:32:50|1146.97|1129.17|1147.14|1129.34|1147.18|1129.38|1146.37|1128.57|26
1652225580000|2022-05-10 23:33:00|1147.06|1129.26|1145.76|1127.96|1147.22|1129.42|1145.54|1127.74|23
1652225590000|2022-05-10 23:33:10|1145.69|1127.89|1146.89|1129.09|1146.89|1129.09|1145.34|1127.54|24
1652225600000|2022-05-10 23:33:20|1147.04|1129.24|1146.07|1128.27|1147.3|1129.5|1145.85|1128.05|27
1652225610000|2022-05-10 23:33:30|1146.37|1128.57|1145.31|1127.51|1146.37|1128.57|1145.31|1127.51|12
1652225620000|2022-05-10 23:33:40|1145.12|1127.32|1143.24|1125.44|1145.12|1127.32|1143.24|1125.44|14
1652225630000|2022-05-10 23:33:50|1143.25|1125.45|1141.1|1123.3|1143.25|1125.45|1141.1|1123.3|23
1652225640000|2022-05-10 23:34:00|1140.8|1123|1140.27|1122.47|1140.8|1123|1139.55|1121.75|18
1652225650000|2022-05-10 23:34:10|1140.28|1122.48|1140.77|1122.97|1142.44|1124.64|1140.28|1122.48|31
1652225660000|2022-05-10 23:34:20|1141.02|1123.22|1139.85|1122.05|1141.32|1123.52|1139.68|1121.88|30
1652225670000|2022-05-10 23:34:30|1139.69|1121.89|1139.35|1121.55|1140.4|1122.6|1139.24|1121.44|32
1652225680000|2022-05-10 23:34:40|1139.4|1121.6|1139.42|1121.62|1140.2|1122.4|1139.32|1121.52|18
1652225690000|2022-05-10 23:34:50|1139.32|1121.52|1140.34|1122.54|1140.4|1122.6|1139.3|1121.5|19
1652225700000|2022-05-10 23:35:00|1140.29|1122.49|1138.32|1120.52|1140.34|1122.54|1138.32|1120.52|23
1652225710000|2022-05-10 23:35:10|1138.31|1120.51|1137.94|1120.14|1138.37|1120.57|1137.92|1120.12|28
1652225720000|2022-05-10 23:35:20|1137.58|1119.78|1136.34|1118.54|1137.58|1119.78|1136.34|1118.54|25
1652225730000|2022-05-10 23:35:30|1136.33|1118.53|1138.31|1120.51|1138.32|1120.52|1136.33|1118.53|22
1652225740000|2022-05-10 23:35:40|1138.29|1120.49|1138.5|1120.7|1139.4|1121.6|1138.29|1120.49|27
1652225750000|2022-05-10 23:35:50|1138.41|1120.61|1138.4|1120.6|1138.41|1120.61|1138.12|1120.32|22
1652225760000|2022-05-10 23:36:00|1138.5|1120.7|1138.38|1120.58|1139.28|1121.48|1138.31|1120.51|26
1652225770000|2022-05-10 23:36:10|1138.39|1120.59|1140.36|1122.56|1141.18|1123.38|1138.37|1120.57|25
1652225780000|2022-05-10 23:36:20|1140.38|1122.58|1141.22|1123.42|1141.4|1123.6|1140.38|1122.58|10
1652225790000|2022-05-10 23:36:30|1141.4|1123.6|1140.4|1122.6|1141.4|1123.6|1140.4|1122.6|8
1652225800000|2022-05-10 23:36:40|1140.82|1123.02|1141.24|1123.44|1141.97|1124.17|1140.75|1122.95|18
1652225810000|2022-05-10 23:36:50|1141.25|1123.45|1141.36|1123.56|1141.36|1123.56|1141.25|1123.45|9
1652225820000|2022-05-10 23:37:00|1141.37|1123.57|1138.28|1120.48|1141.98|1124.18|1137.81|1120.01|36
1652225830000|2022-05-10 23:37:10|1138.26|1120.46|1139.31|1121.51|1139.74|1121.94|1137.49|1119.69|28
1652225840000|2022-05-10 23:37:20|1139.4|1121.6|1137.24|1119.44|1139.45|1121.65|1137.23|1119.43|24
1652225850000|2022-05-10 23:37:30|1137.23|1119.43|1137.42|1119.62|1137.53|1119.73|1137.07|1119.27|18
1652225860000|2022-05-10 23:37:40|1137|1119.2|1137.35|1119.55|1137.35|1119.55|1136.38|1118.58|8
1652225870000|2022-05-10 23:37:50|1137.32|1119.52|1135.28|1117.48|1137.32|1119.52|1134.99|1117.19|32
1652225880000|2022-05-10 23:38:00|1135.2|1117.4|1135.4|1117.6|1135.52|1117.72|1134.7|1116.9|11
1652225890000|2022-05-10 23:38:10|1135.1|1117.3|1134.59|1116.79|1135.4|1117.6|1134.23|1116.43|21
1652225900000|2022-05-10 23:38:20|1135|1117.2|1132.42|1114.62|1135.4|1117.6|1132.42|1114.62|32
1652225910000|2022-05-10 23:38:30|1132.41|1114.61|1131.75|1113.95|1132.47|1114.67|1130.57|1112.77|24
1652225920000|2022-05-10 23:38:40|1131.47|1113.67|1131.27|1113.47|1132.13|1114.33|1131.23|1113.43|25
1652225930000|2022-05-10 23:38:50|1131.3|1113.5|1131.36|1113.56|1132.32|1114.52|1130.39|1112.59|27
1652225940000|2022-05-10 23:39:00|1131.25|1113.45|1132.2|1114.4|1132.34|1114.54|1131.24|1113.44|23
1652225950000|2022-05-10 23:39:10|1132.22|1114.42|1133.4|1115.6|1134.15|1116.35|1132.22|1114.42|28
1652225960000|2022-05-10 23:39:20|1133.34|1115.54|1132.36|1114.56|1133.34|1115.54|1132.12|1114.32|27
1652225970000|2022-05-10 23:39:30|1131.75|1113.95|1132.74|1114.94|1132.74|1114.94|1131.22|1113.42|29
1652225980000|2022-05-10 23:39:40|1132.76|1114.96|1132.36|1114.56|1133.14|1115.34|1132.2|1114.4|16
1652225990000|2022-05-10 23:39:50|1132.31|1114.51|1132.23|1114.43|1133.32|1115.52|1132.23|1114.43|19
1652226000000|2022-05-10 23:40:00|1132.25|1114.45|1130.06|1112.26|1132.4|1114.6|1130.06|1112.26|30
1652226010000|2022-05-10 23:40:10|1129.53|1111.73|1128.69|1110.89|1129.54|1111.74|1128.67|1110.87|17
1652226020000|2022-05-10 23:40:20|1129.34|1111.54|1129.32|1111.52|1130.26|1112.46|1129.3|1111.5|22
1652226030000|2022-05-10 23:40:30|1129.71|1111.91|1130.22|1112.42|1130.3|1112.5|1129.71|1111.91|21
1652226040000|2022-05-10 23:40:40|1130.23|1112.43|1130.45|1112.65|1131.35|1113.55|1130.22|1112.42|21
1652226050000|2022-05-10 23:40:50|1130.26|1112.46|1130.12|1112.32|1130.46|1112.66|1129.35|1111.55|23
1652226060000|2022-05-10 23:41:00|1130.19|1112.39|1132.33|1114.53|1132.33|1114.53|1130.17|1112.37|21
1652226070000|2022-05-10 23:41:10|1132.32|1114.52|1131.48|1113.68|1132.4|1114.6|1131.32|1113.52|16
1652226080000|2022-05-10 23:41:20|1131.5|1113.7|1132.09|1114.29|1132.14|1114.34|1131.03|1113.23|29
1652226090000|2022-05-10 23:41:30|1131.35|1113.55|1132.4|1114.6|1132.4|1114.6|1130.78|1112.98|22
1652226100000|2022-05-10 23:41:40|1132.11|1114.31|1133.19|1115.39|1133.19|1115.39|1131.63|1113.83|22
1652226110000|2022-05-10 23:41:50|1132.99|1115.19|1132.28|1114.48|1133.19|1115.39|1132.24|1114.44|22
1652226120000|2022-05-10 23:42:00|1132.27|1114.47|1133.4|1115.6|1133.44|1115.64|1132.27|1114.47|20
1652226130000|2022-05-10 23:42:10|1133.22|1115.42|1131.34|1113.54|1133.22|1115.42|1131.34|1113.54|22
1652226140000|2022-05-10 23:42:20|1131.23|1113.43|1128.41|1110.61|1131.37|1113.57|1128.41|1110.61|33
1652226150000|2022-05-10 23:42:30|1127.89|1110.09|1127.08|1109.28|1128.42|1110.62|1126.51|1108.71|24
1652226160000|2022-05-10 23:42:40|1127.25|1109.45|1125.75|1107.95|1127.91|1110.11|1125.31|1107.51|32
1652226170000|2022-05-10 23:42:50|1126.25|1108.45|1129.01|1111.21|1129.01|1111.21|1125.42|1107.62|34
1652226180000|2022-05-10 23:43:00|1129.16|1111.36|1129.22|1111.42|1129.44|1111.64|1128.46|1110.66|29
1652226190000|2022-05-10 23:43:10|1129.36|1111.56|1131.4|1113.6|1132.37|1114.57|1129.36|1111.56|33
1652226200000|2022-05-10 23:43:20|1131.22|1113.42|1132.22|1114.42|1132.22|1114.42|1131.21|1113.41|21
1652226210000|2022-05-10 23:43:30|1131.84|1114.04|1130.45|1112.65|1132.14|1114.34|1130.45|1112.65|17
1652226220000|2022-05-10 23:43:40|1130.37|1112.57|1130.44|1112.64|1130.46|1112.66|1130.17|1112.37|15
1652226230000|2022-05-10 23:43:50|1130.32|1112.52|1130.93|1113.13|1131.16|1113.36|1130.25|1112.45|23
1652226240000|2022-05-10 23:44:00|1131.15|1113.35|1132.08|1114.28|1132.1|1114.3|1130.43|1112.63|32
1652226250000|2022-05-10 23:44:10|1132.1|1114.3|1132.85|1115.05|1134.21|1116.41|1132.1|1114.3|26
1652226260000|2022-05-10 23:44:20|1133.37|1115.57|1132.42|1114.62|1133.37|1115.57|1132.42|1114.62|21
1652226270000|2022-05-10 23:44:30|1132.08|1114.28|1131.34|1113.54|1132.46|1114.66|1131.31|1113.51|33
1652226280000|2022-05-10 23:44:40|1131.35|1113.55|1133.01|1115.21|1133.01|1115.21|1131.27|1113.47|22
1652226290000|2022-05-10 23:44:50|1133.05|1115.25|1133.9|1116.1|1134.15|1116.35|1133.05|1115.25|14
1652226300000|2022-05-10 23:45:00|1133.65|1115.85|1131.4|1113.6|1133.65|1115.85|1131.4|1113.6|19
1652226310000|2022-05-10 23:45:10|1131.32|1113.52|1128.38|1110.58|1131.32|1113.52|1128.38|1110.58|27
1652226320000|2022-05-10 23:45:20|1128.3|1110.5|1126.4|1108.6|1128.59|1110.79|1125.97|1108.17|29
1652226330000|2022-05-10 23:45:30|1126.32|1108.52|1125.78|1107.98|1126.5|1108.7|1124.3|1106.5|33
1652226340000|2022-05-10 23:45:40|1125.77|1107.97|1127.44|1109.64|1127.44|1109.64|1125.77|1107.97|21
1652226350000|2022-05-10 23:45:50|1127.43|1109.63|1131.2|1113.4|1131.2|1113.4|1127.37|1109.57|30
1652226360000|2022-05-10 23:46:00|1131.05|1113.25|1132.54|1114.74|1132.54|1114.74|1130.98|1113.18|25
1652226370000|2022-05-10 23:46:10|1133.18|1115.38|1136.86|1119.06|1136.86|1119.06|1132.93|1115.13|37
1652226380000|2022-05-10 23:46:20|1137.08|1119.28|1134.37|1116.57|1137.16|1119.36|1134.22|1116.42|32
1652226390000|2022-05-10 23:46:30|1134.9|1117.1|1134.17|1116.37|1135.37|1117.57|1134.17|1116.37|31
1652226400000|2022-05-10 23:46:40|1133.52|1115.72|1131.4|1113.6|1134|1116.2|1131.4|1113.6|37
1652226410000|2022-05-10 23:46:50|1131.47|1113.67|1131.33|1113.53|1131.47|1113.67|1130.9|1113.1|18
1652226420000|2022-05-10 23:47:00|1131.17|1113.37|1132.32|1114.52|1132.32|1114.52|1130.98|1113.18|27
1652226430000|2022-05-10 23:47:10|1132.4|1114.6|1135.17|1117.37|1135.75|1117.95|1132.4|1114.6|31
1652226440000|2022-05-10 23:47:20|1135.38|1117.58|1135.4|1117.6|1135.8|1118|1134.49|1116.69|27
1652226450000|2022-05-10 23:47:30|1135.82|1118.02|1137.46|1119.66|1137.51|1119.71|1135.4|1117.6|19
1652226460000|2022-05-10 23:47:40|1137.86|1120.06|1136.38|1118.58|1138.31|1120.51|1136.32|1118.52|37
1652226470000|2022-05-10 23:47:50|1136.73|1118.93|1136.36|1118.56|1137.25|1119.45|1136.26|1118.46|18
1652226480000|2022-05-10 23:48:00|1136.38|1118.58|1137.92|1120.12|1138.19|1120.39|1136.38|1118.58|27
1652226490000|2022-05-10 23:48:10|1137.93|1120.13|1137.49|1119.69|1138.58|1120.78|1137.37|1119.57|27
1652226500000|2022-05-10 23:48:20|1137.56|1119.76|1138.09|1120.29|1138.47|1120.67|1136.3|1118.5|32
1652226510000|2022-05-10 23:48:30|1138.28|1120.48|1137.7|1119.9|1138.37|1120.57|1137.7|1119.9|17
1652226520000|2022-05-10 23:48:40|1138.13|1120.33|1137.63|1119.83|1138.13|1120.33|1136.94|1119.14|27
1652226530000|2022-05-10 23:48:50|1137.93|1120.13|1137.76|1119.96|1138.32|1120.52|1137.24|1119.44|25
1652226540000|2022-05-10 23:49:00|1138.3|1120.5|1137.95|1120.15|1138.76|1120.96|1137.72|1119.92|26
1652226550000|2022-05-10 23:49:10|1138.28|1120.48|1135.43|1117.63|1138.28|1120.48|1135.43|1117.63|30
1652226560000|2022-05-10 23:49:20|1135.2|1117.4|1134.39|1116.59|1135.46|1117.66|1134.36|1116.56|22
1652226570000|2022-05-10 23:49:30|1134.38|1116.58|1135.3|1117.5|1135.3|1117.5|1134.09|1116.29|29
1652226580000|2022-05-10 23:49:40|1135.48|1117.68|1135.18|1117.38|1136.32|1118.52|1134.97|1117.17|27
1652226590000|2022-05-10 23:49:50|1135.26|1117.46|1134.1|1116.3|1135.26|1117.46|1134.1|1116.3|27
1652226600000|2022-05-10 23:50:00|1134.36|1116.56|1135.3|1117.5|1135.3|1117.5|1133.78|1115.98|23
1652226610000|2022-05-10 23:50:10|1135.31|1117.51|1138.4|1120.6|1138.4|1120.6|1135.31|1117.51|34
1652226620000|2022-05-10 23:50:20|1138.68|1120.88|1140.22|1122.42|1140.4|1122.6|1138.68|1120.88|22
1652226630000|2022-05-10 23:50:30|1140.4|1122.6|1140.44|1122.64|1141.86|1124.06|1140.36|1122.56|28
1652226640000|2022-05-10 23:50:40|1140.45|1122.65|1138.35|1120.55|1141.18|1123.38|1138.3|1120.5|36
1652226650000|2022-05-10 23:50:50|1138.31|1120.51|1139.53|1121.73|1139.53|1121.73|1138.27|1120.47|20
1652226660000|2022-05-10 23:51:00|1139.55|1121.75|1139.36|1121.56|1141.24|1123.44|1139.22|1121.42|33
1652226670000|2022-05-10 23:51:10|1139.4|1121.6|1139.21|1121.41|1139.41|1121.61|1138.21|1120.41|24
1652226680000|2022-05-10 23:51:20|1139.2|1121.4|1136.77|1118.97|1139.28|1121.48|1136.77|1118.97|27
1652226690000|2022-05-10 23:51:30|1136.47|1118.67|1136.21|1118.41|1136.47|1118.67|1135.79|1117.99|26
1652226700000|2022-05-10 23:51:40|1136.25|1118.45|1136.23|1118.43|1136.25|1118.45|1136.1|1118.3|8
1652226710000|2022-05-10 23:51:50|1136.24|1118.44|1136.06|1118.26|1136.32|1118.52|1135.26|1117.46|20
1652226720000|2022-05-10 23:52:00|1136.4|1118.6|1137.24|1119.44|1137.77|1119.97|1136.25|1118.45|28
1652226730000|2022-05-10 23:52:10|1137.33|1119.53|1137.29|1119.49|1138.4|1120.6|1137.21|1119.41|25
1652226740000|2022-05-10 23:52:20|1136.62|1118.82|1140.67|1122.87|1140.72|1122.92|1136.62|1118.82|33
1652226750000|2022-05-10 23:52:30|1140.66|1122.86|1141.25|1123.45|1141.25|1123.45|1140.35|1122.55|25
1652226760000|2022-05-10 23:52:40|1141.18|1123.38|1140.48|1122.68|1141.18|1123.38|1139.38|1121.58|32
1652226770000|2022-05-10 23:52:50|1139.33|1121.53|1140.32|1122.52|1140.81|1123.01|1139.08|1121.28|25
1652226780000|2022-05-10 23:53:00|1140.34|1122.54|1141.21|1123.41|1141.24|1123.44|1140.34|1122.54|13
1652226790000|2022-05-10 23:53:10|1141.15|1123.35|1142.57|1124.77|1142.65|1124.85|1140.29|1122.49|18
1652226800000|2022-05-10 23:53:20|1142.3|1124.5|1142.26|1124.46|1143.31|1125.51|1142.03|1124.23|23
1652226810000|2022-05-10 23:53:30|1142.5|1124.7|1142.54|1124.74|1143.4|1125.6|1142.25|1124.45|19
1652226820000|2022-05-10 23:53:40|1142.39|1124.59|1142.96|1125.16|1142.96|1125.16|1141.95|1124.15|12
1652226830000|2022-05-10 23:53:50|1142.98|1125.18|1143.4|1125.6|1143.52|1125.72|1142.98|1125.18|24
1652226840000|2022-05-10 23:54:00|1143.07|1125.27|1145.37|1127.57|1145.4|1127.6|1143.06|1125.26|22
1652226850000|2022-05-10 23:54:10|1145.74|1127.94|1147.12|1129.32|1147.9|1130.1|1145.74|1127.94|21
1652226860000|2022-05-10 23:54:20|1147.04|1129.24|1146.37|1128.57|1147.04|1129.24|1145.18|1127.38|28
1652226870000|2022-05-10 23:54:30|1146.66|1128.86|1146.02|1128.22|1146.82|1129.02|1145.66|1127.86|21
1652226880000|2022-05-10 23:54:40|1145.66|1127.86|1146.73|1128.93|1146.73|1128.93|1145.43|1127.63|17
1652226890000|2022-05-10 23:54:50|1147.04|1129.24|1146.56|1128.76|1147.25|1129.45|1146.4|1128.6|17
1652226900000|2022-05-10 23:55:00|1146.96|1129.16|1145.4|1127.6|1147.19|1129.39|1145.4|1127.6|19
1652226910000|2022-05-10 23:55:10|1145.5|1127.7|1144.88|1127.08|1145.5|1127.7|1144.88|1127.08|13
1652226920000|2022-05-10 23:55:20|1145.18|1127.38|1144.4|1126.6|1145.3|1127.5|1144.29|1126.49|19
1652226930000|2022-05-10 23:55:30|1144.53|1126.73|1143.41|1125.61|1145.15|1127.35|1143.37|1125.57|30
1652226940000|2022-05-10 23:55:40|1143.91|1126.11|1143.52|1125.72|1144.75|1126.95|1143.33|1125.53|13
1652226950000|2022-05-10 23:55:50|1143.33|1125.53|1143.31|1125.51|1143.43|1125.63|1143.1|1125.3|9
1652226960000|2022-05-10 23:56:00|1143.28|1125.48|1143.75|1125.95|1144.13|1126.33|1143.27|1125.47|18
1652226970000|2022-05-10 23:56:10|1143.59|1125.79|1146.52|1128.72|1146.52|1128.72|1143.59|1125.79|22
1652226980000|2022-05-10 23:56:20|1146.99|1129.19|1147.36|1129.56|1149.15|1131.35|1146.99|1129.19|34
1652226990000|2022-05-10 23:56:30|1147.41|1129.61|1146.26|1128.46|1147.6|1129.8|1145.62|1127.82|29
1652227000000|2022-05-10 23:56:40|1146.28|1128.48|1145.3|1127.5|1146.3|1128.5|1145.3|1127.5|20
1652227010000|2022-05-10 23:56:50|1145.12|1127.32|1142.56|1124.76|1145.12|1127.32|1142.56|1124.76|21
1652227020000|2022-05-10 23:57:00|1142.53|1124.73|1145.25|1127.45|1145.28|1127.48|1142.53|1124.73|17
1652227030000|2022-05-10 23:57:10|1145.26|1127.46|1145.57|1127.77|1146.37|1128.57|1145.13|1127.33|26
1652227040000|2022-05-10 23:57:20|1145.47|1127.67|1146.4|1128.6|1146.53|1128.73|1145.47|1127.67|11
1652227050000|2022-05-10 23:57:30|1147.15|1129.35|1147.32|1129.52|1147.65|1129.85|1146.65|1128.85|12
1652227060000|2022-05-10 23:57:40|1146.83|1129.03|1146.54|1128.74|1147.32|1129.52|1146.33|1128.53|16
1652227070000|2022-05-10 23:57:50|1147.04|1129.24|1146.5|1128.7|1147.4|1129.6|1146.41|1128.61|19
1652227080000|2022-05-10 23:58:00|1146.58|1128.78|1147.22|1129.42|1147.32|1129.52|1145.43|1127.63|24
1652227090000|2022-05-10 23:58:10|1147.25|1129.45|1147.28|1129.48|1147.78|1129.98|1146.4|1128.6|21
1652227100000|2022-05-10 23:58:20|1147.29|1129.49|1146.4|1128.6|1147.4|1129.6|1146.27|1128.47|17
1652227110000|2022-05-10 23:58:30|1146.32|1128.52|1144.27|1126.47|1146.32|1128.52|1144.26|1126.46|14
1652227120000|2022-05-10 23:58:40|1144.31|1126.51|1144.55|1126.75|1144.55|1126.75|1144.26|1126.46|10
1652227130000|2022-05-10 23:58:50|1144.53|1126.73|1144.4|1126.6|1144.63|1126.83|1144.4|1126.6|5
1652227140000|2022-05-10 23:59:00|1144.2|1126.4|1144.15|1126.35|1144.75|1126.95|1144.15|1126.35|13
1652227150000|2022-05-10 23:59:10|1144.2|1126.4|1143.32|1125.52|1144.2|1126.4|1143.29|1125.49|13
1652227160000|2022-05-10 23:59:20|1143.15|1125.35|1142.28|1124.48|1143.15|1125.35|1142|1124.2|18
1652227170000|2022-05-10 23:59:30|1142.26|1124.46|1141.99|1124.19|1142.32|1124.52|1141.29|1123.49|15
1652227180000|2022-05-10 23:59:40|1142.08|1124.28|1143.36|1125.56|1143.36|1125.56|1142.08|1124.28|15
1652227190000|2022-05-10 23:59:50|1143|1125.2|1144.18|1126.38|1144.32|1126.52|1143|1125.2|26
1652227200000|2022-05-11 00:00:00|1144.26|1126.46|1143.59|1125.79|1144.32|1126.52|1143.59|1125.79|7
1652227210000|2022-05-11 00:00:10|1143.66|1125.86|1141.4|1123.6|1144.15|1126.35|1140.77|1122.97|28
1652227220000|2022-05-11 00:00:20|1141.58|1123.78|1142.9|1125.1|1143.4|1125.6|1141.58|1123.78|23
1652227230000|2022-05-11 00:00:30|1142.32|1124.52|1141.02|1123.22|1142.32|1124.52|1139.63|1121.83|31
1652227240000|2022-05-11 00:00:40|1141.01|1123.21|1141.4|1123.6|1141.4|1123.6|1139.8|1122|21
1652227250000|2022-05-11 00:00:50|1141.25|1123.45|1140.75|1122.95|1141.58|1123.78|1140.75|1122.95|18
1652227260000|2022-05-11 00:01:00|1140.4|1122.6|1142.4|1124.6|1143.02|1125.22|1139.56|1121.76|31
1652227270000|2022-05-11 00:01:10|1142.93|1125.13|1145|1127.2|1145.55|1127.75|1142.93|1125.13|25
1652227280000|2022-05-11 00:01:20|1144.45|1126.65|1145.34|1127.54|1145.45|1127.65|1143.9|1126.1|29
1652227290000|2022-05-11 00:01:30|1145.36|1127.56|1145.37|1127.57|1145.6|1127.8|1144.46|1126.66|24
1652227300000|2022-05-11 00:01:40|1145.41|1127.61|1147.27|1129.47|1147.27|1129.47|1145.4|1127.6|24
1652227310000|2022-05-11 00:01:50|1147.49|1129.69|1149.32|1131.52|1149.32|1131.52|1147.49|1129.69|26
1652227320000|2022-05-11 00:02:00|1148.9|1131.1|1146.75|1128.95|1149.38|1131.58|1146.48|1128.68|33
1652227330000|2022-05-11 00:02:10|1146.6|1128.8|1146.28|1128.48|1147.34|1129.54|1146.23|1128.43|22
1652227340000|2022-05-11 00:02:20|1146.12|1128.32|1145.35|1127.55|1146.12|1128.32|1145.1|1127.3|18
1652227350000|2022-05-11 00:02:30|1145.4|1127.6|1142.52|1124.72|1145.65|1127.85|1142.52|1124.72|28
1652227360000|2022-05-11 00:02:40|1142.31|1124.51|1141.43|1123.63|1142.4|1124.6|1140.68|1122.88|28
1652227370000|2022-05-11 00:02:50|1141.5|1123.7|1140.97|1123.17|1141.75|1123.95|1140.57|1122.77|18
1652227380000|2022-05-11 00:03:00|1140.93|1123.13|1139.4|1121.6|1140.93|1123.13|1138.03|1120.23|29
1652227390000|2022-05-11 00:03:10|1139.8|1122|1139.21|1121.41|1140.77|1122.97|1138.84|1121.04|30
1652227400000|2022-05-11 00:03:20|1138.8|1121|1139.51|1121.71|1140.89|1123.09|1138.55|1120.75|30
1652227410000|2022-05-11 00:03:30|1139.43|1121.63|1139.25|1121.45|1139.95|1122.15|1138.64|1120.84|26
1652227420000|2022-05-11 00:03:40|1139.24|1121.44|1139.4|1121.6|1139.4|1121.6|1138.75|1120.95|20
1652227430000|2022-05-11 00:03:50|1140.32|1122.52|1141.35|1123.55|1141.4|1123.6|1140.16|1122.36|26
1652227440000|2022-05-11 00:04:00|1141.27|1123.47|1143.32|1125.52|1143.4|1125.6|1141.27|1123.47|26
1652227450000|2022-05-11 00:04:10|1143.2|1125.4|1143.6|1125.8|1144.75|1126.95|1143.2|1125.4|26
1652227460000|2022-05-11 00:04:20|1144|1126.2|1144.22|1126.42|1144.4|1126.6|1143.44|1125.64|14
1652227470000|2022-05-11 00:04:30|1144.23|1126.43|1145.26|1127.46|1146.19|1128.39|1144.16|1126.36|29
1652227480000|2022-05-11 00:04:40|1145.27|1127.47|1143.9|1126.1|1145.54|1127.74|1143.57|1125.77|28
1652227490000|2022-05-11 00:04:50|1143.42|1125.62|1141.68|1123.88|1143.7|1125.9|1141.58|1123.78|23
1652227500000|2022-05-11 00:05:00|1141.57|1123.77|1138.48|1120.68|1141.58|1123.78|1138.32|1120.52|35
1652227510000|2022-05-11 00:05:10|1138.17|1120.37|1139.8|1122|1141.07|1123.27|1138.17|1120.37|28
1652227520000|2022-05-11 00:05:20|1139.85|1122.05|1140.1|1122.3|1140.84|1123.04|1138.69|1120.89|23
1652227530000|2022-05-11 00:05:30|1140.4|1122.6|1143.16|1125.36|1143.16|1125.36|1140.4|1122.6|21
1652227540000|2022-05-11 00:05:40|1143.2|1125.4|1144.32|1126.52|1144.32|1126.52|1142.4|1124.6|25
1652227550000|2022-05-11 00:05:50|1144.4|1126.6|1145.6|1127.8|1145.6|1127.8|1144.28|1126.48|19
1652227560000|2022-05-11 00:06:00|1145.4|1127.6|1148|1130.2|1148.4|1130.6|1145.3|1127.5|19
1652227570000|2022-05-11 00:06:10|1148.35|1130.55|1146.9|1129.1|1148.6|1130.8|1146.4|1128.6|29
1652227580000|2022-05-11 00:06:20|1146.87|1129.07|1144.48|1126.68|1146.87|1129.07|1144.48|1126.68|29
1652227590000|2022-05-11 00:06:30|1144.36|1126.56|1142.07|1124.27|1144.4|1126.6|1141.8|1124|30
1652227600000|2022-05-11 00:06:40|1142.14|1124.34|1142.35|1124.55|1142.5|1124.7|1141.75|1123.95|29
1652227610000|2022-05-11 00:06:50|1142.33|1124.53|1141.55|1123.75|1143.15|1125.35|1141.46|1123.66|22
1652227620000|2022-05-11 00:07:00|1141.62|1123.82|1142.33|1124.53|1142.36|1124.56|1141.5|1123.7|19
1652227630000|2022-05-11 00:07:10|1141.84|1124.04|1142.23|1124.43|1142.46|1124.66|1141.84|1124.04|24
1652227640000|2022-05-11 00:07:20|1142.3|1124.5|1140.23|1122.43|1142.35|1124.55|1139.38|1121.58|36
1652227650000|2022-05-11 00:07:30|1140.25|1122.45|1140.06|1122.26|1141.33|1123.53|1139.98|1122.18|27
1652227660000|2022-05-11 00:07:40|1139.9|1122.1|1141.22|1123.42|1141.22|1123.42|1139.6|1121.8|14
1652227670000|2022-05-11 00:07:50|1141.05|1123.25|1143.38|1125.58|1143.38|1125.58|1141.05|1123.25|24
1652227680000|2022-05-11 00:08:00|1143.26|1125.46|1145.4|1127.6|1145.4|1127.6|1143.26|1125.46|25
1652227690000|2022-05-11 00:08:10|1145.07|1127.27|1145.51|1127.71|1145.77|1127.97|1144.31|1126.51|24
1652227700000|2022-05-11 00:08:20|1145.53|1127.73|1145.4|1127.6|1145.77|1127.97|1144.9|1127.1|11
1652227710000|2022-05-11 00:08:30|1145.53|1127.73|1145.9|1128.1|1147.4|1129.6|1145.53|1127.73|28
1652227720000|2022-05-11 00:08:40|1145.54|1127.74|1144.51|1126.71|1145.78|1127.98|1144.36|1126.56|21
1652227730000|2022-05-11 00:08:50|1144.49|1126.69|1142.52|1124.72|1144.49|1126.69|1142.43|1124.63|21
1652227740000|2022-05-11 00:09:00|1143.13|1125.33|1144.39|1126.59|1144.4|1126.6|1142.4|1124.6|23
1652227750000|2022-05-11 00:09:10|1144.71|1126.91|1143.5|1125.7|1144.79|1126.99|1143.4|1125.6|22
1652227760000|2022-05-11 00:09:20|1143.52|1125.72|1141.47|1123.67|1143.76|1125.96|1141.38|1123.58|26
1652227770000|2022-05-11 00:09:30|1141.42|1123.62|1140.27|1122.47|1141.42|1123.62|1139.37|1121.57|32
1652227780000|2022-05-11 00:09:40|1140.26|1122.46|1139.88|1122.08|1140.26|1122.46|1138.44|1120.64|30
1652227790000|2022-05-11 00:09:50|1140.06|1122.26|1142.37|1124.57|1142.42|1124.62|1139.99|1122.19|36
1652227800000|2022-05-11 00:10:00|1142.46|1124.66|1143.12|1125.32|1143.34|1125.54|1141.55|1123.75|34
1652227810000|2022-05-11 00:10:10|1143.1|1125.3|1138.82|1121.02|1143.1|1125.3|1138.82|1121.02|31
1652227820000|2022-05-11 00:10:20|1138.9|1121.1|1138.7|1120.9|1139.35|1121.55|1138.39|1120.59|31
1652227830000|2022-05-11 00:10:30|1138.52|1120.72|1136.07|1118.27|1138.52|1120.72|1135.85|1118.05|31
1652227840000|2022-05-11 00:10:40|1136.37|1118.57|1137.22|1119.42|1137.55|1119.75|1136.25|1118.45|29
1652227850000|2022-05-11 00:10:50|1137.21|1119.41|1136.74|1118.94|1137.37|1119.57|1136.5|1118.7|26
1652227860000|2022-05-11 00:11:00|1136.68|1118.88|1137.1|1119.3|1137.65|1119.85|1136.11|1118.31|26
1652227870000|2022-05-11 00:11:10|1136.5|1118.7|1134.57|1116.77|1136.8|1119|1134.57|1116.77|18
1652227880000|2022-05-11 00:11:20|1134.63|1116.83|1133.27|1115.47|1134.77|1116.97|1133.13|1115.33|31
1652227890000|2022-05-11 00:11:30|1133.18|1115.38|1133.52|1115.72|1133.66|1115.86|1133.09|1115.29|18
1652227900000|2022-05-11 00:11:40|1133.4|1115.6|1130.61|1112.81|1133.4|1115.6|1130.61|1112.81|28
1652227910000|2022-05-11 00:11:50|1130.6|1112.8|1129.25|1111.45|1130.6|1112.8|1129.06|1111.26|32
1652227920000|2022-05-11 00:12:00|1129.24|1111.44|1130.33|1112.53|1130.38|1112.58|1128.72|1110.92|30
1652227930000|2022-05-11 00:12:10|1130.38|1112.58|1131.18|1113.38|1131.4|1113.6|1130.3|1112.5|29
1652227940000|2022-05-11 00:12:20|1131|1113.2|1129.47|1111.67|1131|1113.2|1129.15|1111.35|31
1652227950000|2022-05-11 00:12:30|1129.3|1111.5|1130.22|1112.42|1130.27|1112.47|1128.72|1110.92|28
1652227960000|2022-05-11 00:12:40|1130.23|1112.43|1131.25|1113.45|1131.32|1113.52|1130.05|1112.25|25
1652227970000|2022-05-11 00:12:50|1131.23|1113.43|1129.41|1111.61|1131.36|1113.56|1129.41|1111.61|17
1652227980000|2022-05-11 00:13:00|1129.35|1111.55|1133.02|1115.22|1133.02|1115.22|1129.33|1111.53|23
1652227990000|2022-05-11 00:13:10|1133.03|1115.23|1134.65|1116.85|1134.65|1116.85|1132.86|1115.06|30
1652228000000|2022-05-11 00:13:20|1135.01|1117.21|1133.33|1115.53|1135.4|1117.6|1133.04|1115.24|35
1652228010000|2022-05-11 00:13:30|1133.34|1115.54|1132.35|1114.55|1133.45|1115.65|1132.21|1114.41|27
1652228020000|2022-05-11 00:13:40|1132.33|1114.53|1133.36|1115.56|1134.21|1116.41|1131.99|1114.19|28
1652228030000|2022-05-11 00:13:50|1133.37|1115.57|1136.04|1118.24|1136.08|1118.28|1133.37|1115.57|27
1652228040000|2022-05-11 00:14:00|1136.12|1118.32|1135.8|1118|1136.28|1118.48|1135.52|1117.72|27
1652228050000|2022-05-11 00:14:10|1135.75|1117.95|1137.23|1119.43|1137.4|1119.6|1135.75|1117.95|16
1652228060000|2022-05-11 00:14:20|1137.34|1119.54|1140.34|1122.54|1140.35|1122.55|1137.21|1119.41|24
1652228070000|2022-05-11 00:14:30|1140.05|1122.25|1142.4|1124.6|1142.4|1124.6|1139.75|1121.95|24
1652228080000|2022-05-11 00:14:40|1142.47|1124.67|1144.38|1126.58|1144.4|1126.6|1142.47|1124.67|29
1652228090000|2022-05-11 00:14:50|1144.29|1126.49|1145.4|1127.6|1145.4|1127.6|1143.48|1125.68|21
1652228100000|2022-05-11 00:15:00|1145.45|1127.65|1144.85|1127.05|1147.17|1129.37|1144.85|1127.05|33
1652228110000|2022-05-11 00:15:10|1144.61|1126.81|1144.84|1127.04|1145.18|1127.38|1144.25|1126.45|23
1652228120000|2022-05-11 00:15:20|1145.06|1127.26|1146.4|1128.6|1146.4|1128.6|1144.44|1126.64|35
1652228130000|2022-05-11 00:15:30|1146.42|1128.62|1149.52|1131.72|1149.91|1132.11|1146.42|1128.62|30
1652228140000|2022-05-11 00:15:40|1149.44|1131.64|1152.42|1134.62|1153.65|1135.85|1149.44|1131.64|35
1652228150000|2022-05-11 00:15:50|1152.4|1134.6|1152.14|1134.34|1153.65|1135.85|1152.14|1134.34|34
1652228160000|2022-05-11 00:16:00|1152.15|1134.35|1153.7|1135.9|1153.92|1136.12|1152.15|1134.35|35
1652228170000|2022-05-11 00:16:10|1153.96|1136.16|1152.33|1134.53|1154.1|1136.3|1151.73|1133.93|32
1652228180000|2022-05-11 00:16:20|1152.35|1134.55|1151.7|1133.9|1152.89|1135.09|1151.7|1133.9|29
1652228190000|2022-05-11 00:16:30|1151.74|1133.94|1152.59|1134.79|1152.76|1134.96|1151.61|1133.81|22
1652228200000|2022-05-11 00:16:40|1153.2|1135.4|1153.42|1135.62|1154.36|1136.56|1153.02|1135.22|29
1652228210000|2022-05-11 00:16:50|1153.4|1135.6|1156.9|1139.1|1157.41|1139.61|1152.89|1135.09|36
1652228220000|2022-05-11 00:17:00|1157.44|1139.64|1157.71|1139.91|1158.36|1140.56|1156.31|1138.51|32
1652228230000|2022-05-11 00:17:10|1157.59|1139.79|1158.14|1140.34|1158.14|1140.34|1157.07|1139.27|28
1652228240000|2022-05-11 00:17:20|1157.85|1140.05|1157.1|1139.3|1158.3|1140.5|1156.43|1138.63|29
1652228250000|2022-05-11 00:17:30|1156.94|1139.14|1156.39|1138.59|1157.87|1140.07|1156.39|1138.59|34
1652228260000|2022-05-11 00:17:40|1156.37|1138.57|1156.33|1138.53|1156.37|1138.57|1154.96|1137.16|27
1652228270000|2022-05-11 00:17:50|1156.36|1138.56|1157.12|1139.32|1157.32|1139.52|1156.26|1138.46|18
1652228280000|2022-05-11 00:18:00|1157.15|1139.35|1158.7|1140.9|1159.43|1141.63|1156.98|1139.18|29
1652228290000|2022-05-11 00:18:10|1158.05|1140.25|1158.34|1140.54|1158.75|1140.95|1157.62|1139.82|19
1652228300000|2022-05-11 00:18:20|1158.45|1140.65|1161.28|1143.48|1161.9|1144.1|1158.45|1140.65|30
1652228310000|2022-05-11 00:18:30|1161.4|1143.6|1161.07|1143.27|1161.79|1143.99|1160.51|1142.71|31
1652228320000|2022-05-11 00:18:40|1161.37|1143.57|1159.21|1141.41|1161.43|1143.63|1159.21|1141.41|30
1652228330000|2022-05-11 00:18:50|1159.15|1141.35|1159.38|1141.58|1160.06|1142.26|1158.58|1140.78|27
1652228340000|2022-05-11 00:19:00|1159.36|1141.56|1159.43|1141.63|1159.51|1141.71|1159.03|1141.23|26
1652228350000|2022-05-11 00:19:10|1159.4|1141.6|1158.39|1140.59|1160.25|1142.45|1158.39|1140.59|22
1652228360000|2022-05-11 00:19:20|1158.37|1140.57|1158.42|1140.62|1158.78|1140.98|1157.8|1140|27
1652228370000|2022-05-11 00:19:30|1158.65|1140.85|1158.17|1140.37|1159.3|1141.5|1158.17|1140.37|19
1652228380000|2022-05-11 00:19:40|1158.47|1140.67|1158.53|1140.73|1158.62|1140.82|1158.29|1140.49|16
1652228390000|2022-05-11 00:19:50|1158.46|1140.66|1157.47|1139.67|1158.76|1140.96|1156.64|1138.84|27
1652228400000|2022-05-11 00:20:00|1157.9|1140.1|1156.4|1138.6|1159.08|1141.28|1156.4|1138.6|32
1652228410000|2022-05-11 00:20:10|1156.45|1138.65|1155.24|1137.44|1156.45|1138.65|1155.21|1137.41|21
1652228420000|2022-05-11 00:20:20|1155.42|1137.62|1157.92|1140.12|1157.92|1140.12|1155.06|1137.26|27
1652228430000|2022-05-11 00:20:30|1158.01|1140.21|1159.41|1141.61|1159.43|1141.63|1158.01|1140.21|25
1652228440000|2022-05-11 00:20:40|1159.4|1141.6|1160.45|1142.65|1160.62|1142.82|1159.4|1141.6|23
1652228450000|2022-05-11 00:20:50|1159.85|1142.05|1157.45|1139.65|1160.33|1142.53|1157.36|1139.56|31
1652228460000|2022-05-11 00:21:00|1157.43|1139.63|1159.38|1141.58|1159.86|1142.06|1157.25|1139.45|33
1652228470000|2022-05-11 00:21:10|1159.37|1141.57|1161.79|1143.99|1162.4|1144.6|1159.3|1141.5|29
1652228480000|2022-05-11 00:21:20|1161.9|1144.1|1163.22|1145.42|1163.4|1145.6|1161.28|1143.48|26
1652228490000|2022-05-11 00:21:30|1163.23|1145.43|1163.32|1145.52|1163.4|1145.6|1162.13|1144.33|27
1652228500000|2022-05-11 00:21:40|1163.46|1145.66|1163.75|1145.95|1163.75|1145.95|1163.26|1145.46|12
1652228510000|2022-05-11 00:21:50|1163.4|1145.6|1162.95|1145.15|1163.95|1146.15|1162.22|1144.42|23
1652228520000|2022-05-11 00:22:00|1162.9|1145.1|1164.15|1146.35|1165.5|1147.7|1162.9|1145.1|28
1652228530000|2022-05-11 00:22:10|1163.85|1146.05|1164.4|1146.6|1164.4|1146.6|1163.03|1145.23|34
1652228540000|2022-05-11 00:22:20|1164.33|1146.53|1164.4|1146.6|1164.4|1146.6|1164|1146.2|18
1652228550000|2022-05-11 00:22:30|1164.82|1147.02|1167.43|1149.63|1167.43|1149.63|1164.82|1147.02|23
1652228560000|2022-05-11 00:22:40|1167.49|1149.69|1170.79|1152.99|1171.23|1153.43|1167.4|1149.6|31
1652228570000|2022-05-11 00:22:50|1170.6|1152.8|1171.04|1153.24|1171.37|1153.57|1169.75|1151.95|24
1652228580000|2022-05-11 00:23:00|1171.09|1153.29|1169.49|1151.69|1171.37|1153.57|1169.26|1151.46|28
1652228590000|2022-05-11 00:23:10|1170.05|1152.25|1171.4|1153.6|1171.42|1153.62|1170.05|1152.25|27
1652228600000|2022-05-11 00:23:20|1171.69|1153.89|1171.15|1153.35|1171.97|1154.17|1170.67|1152.87|30
1652228610000|2022-05-11 00:23:30|1171.01|1153.21|1169.92|1152.12|1171.25|1153.45|1169.92|1152.12|27
1652228620000|2022-05-11 00:23:40|1170.01|1152.21|1171.29|1153.49|1172.66|1154.86|1169.67|1151.87|35
1652228630000|2022-05-11 00:23:50|1171.18|1153.38|1171.38|1153.58|1171.39|1153.59|1170.47|1152.67|26
1652228640000|2022-05-11 00:24:00|1171.37|1153.57|1171.35|1153.55|1171.4|1153.6|1170.8|1153|30
1652228650000|2022-05-11 00:24:10|1171.27|1153.47|1169.62|1151.82|1171.27|1153.47|1169.22|1151.42|31
1652228660000|2022-05-11 00:24:20|1168.76|1150.96|1166.6|1148.8|1169.4|1151.6|1166.6|1148.8|26
1652228670000|2022-05-11 00:24:30|1167.02|1149.22|1169.04|1151.24|1169.04|1151.24|1167.02|1149.22|24
1652228680000|2022-05-11 00:24:40|1169.4|1151.6|1168.86|1151.06|1170.09|1152.29|1168.86|1151.06|29
1652228690000|2022-05-11 00:24:50|1168.75|1150.95|1168.45|1150.65|1168.75|1150.95|1167.56|1149.76|23
1652228700000|2022-05-11 00:25:00|1168.4|1150.6|1169.75|1151.95|1170.09|1152.29|1168.4|1150.6|30
1652228710000|2022-05-11 00:25:10|1170.09|1152.29|1169.75|1151.95|1171.49|1153.69|1169.75|1151.95|29
1652228720000|2022-05-11 00:25:20|1169.65|1151.85|1171.92|1154.12|1171.99|1154.19|1169.65|1151.85|13
1652228730000|2022-05-11 00:25:30|1172.05|1154.25|1170.9|1153.1|1172.55|1154.75|1170.83|1153.03|22
1652228740000|2022-05-11 00:25:40|1171.33|1153.53|1171.43|1153.63|1171.43|1153.63|1170.55|1152.75|19
1652228750000|2022-05-11 00:25:50|1171.34|1153.54|1170.33|1152.53|1171.36|1153.56|1170.07|1152.27|16
1652228760000|2022-05-11 00:26:00|1170.35|1152.55|1170|1152.2|1170.35|1152.55|1169.26|1151.46|14
1652228770000|2022-05-11 00:26:10|1169.45|1151.65|1169.4|1151.6|1169.57|1151.77|1169.06|1151.26|12
1652228780000|2022-05-11 00:26:20|1169.41|1151.61|1168.4|1150.6|1169.41|1151.61|1168|1150.2|26
1652228790000|2022-05-11 00:26:30|1168.36|1150.56|1168.39|1150.59|1168.4|1150.6|1168.36|1150.56|3
1652228800000|2022-05-11 00:26:40|1168.4|1150.6|1169.37|1151.57|1169.37|1151.57|1168.4|1150.6|13
1652228810000|2022-05-11 00:26:50|1169.36|1151.56|1168.32|1150.52|1169.36|1151.56|1168.32|1150.52|18
1652228820000|2022-05-11 00:27:00|1168.31|1150.51|1169.38|1151.58|1169.38|1151.58|1168.04|1150.24|22
1652228830000|2022-05-11 00:27:10|1169.43|1151.63|1172.38|1154.58|1172.38|1154.58|1169.43|1151.63|25
1652228840000|2022-05-11 00:27:20|1172.39|1154.59|1171.39|1153.59|1173|1155.2|1171.39|1153.59|27
1652228850000|2022-05-11 00:27:30|1171.36|1153.56|1172.46|1154.66|1172.51|1154.71|1171.36|1153.56|18
1652228860000|2022-05-11 00:27:40|1172.51|1154.71|1172.33|1154.53|1173.27|1155.47|1172.19|1154.39|23
1652228870000|2022-05-11 00:27:50|1172.34|1154.54|1172.85|1155.05|1173.29|1155.49|1172.34|1154.54|26
1652228880000|2022-05-11 00:28:00|1173.04|1155.24|1172.46|1154.66|1173.65|1155.85|1172.46|1154.66|30
1652228890000|2022-05-11 00:28:10|1172.39|1154.59|1168.76|1150.96|1172.39|1154.59|1168.76|1150.96|37
1652228900000|2022-05-11 00:28:20|1168.74|1150.94|1169.49|1151.69|1169.55|1151.75|1168|1150.2|39
1652228910000|2022-05-11 00:28:30|1169.45|1151.65|1170.43|1152.63|1170.45|1152.65|1169.42|1151.62|33
1652228920000|2022-05-11 00:28:40|1170.42|1152.62|1169.51|1151.71|1170.42|1152.62|1169.45|1151.65|28
1652228930000|2022-05-11 00:28:50|1169.5|1151.7|1168.4|1150.6|1169.95|1152.15|1167.9|1150.1|34
1652228940000|2022-05-11 00:29:00|1169.18|1151.38|1169.09|1151.29|1169.45|1151.65|1168.84|1151.04|18
1652228950000|2022-05-11 00:29:10|1169|1151.2|1170.18|1152.38|1170.18|1152.38|1169|1151.2|22
1652228960000|2022-05-11 00:29:20|1170.2|1152.4|1169.95|1152.15|1170.8|1153|1169.95|1152.15|11
1652228970000|2022-05-11 00:29:30|1169.54|1151.74|1169.18|1151.38|1169.54|1151.74|1168.72|1150.92|22
1652228980000|2022-05-11 00:29:40|1169.26|1151.46|1169.43|1151.63|1169.44|1151.64|1168.62|1150.82|16
1652228990000|2022-05-11 00:29:50|1169.44|1151.64|1171.32|1153.52|1171.4|1153.6|1169.44|1151.64|22
1652229000000|2022-05-11 00:30:00|1171.31|1153.51|1171.4|1153.6|1171.49|1153.69|1170.53|1152.73|24
1652229010000|2022-05-11 00:30:10|1171.39|1153.59|1167.23|1149.43|1171.56|1153.76|1167.23|1149.43|36
1652229020000|2022-05-11 00:30:20|1167.17|1149.37|1166.36|1148.56|1167.47|1149.67|1166.21|1148.41|32
1652229030000|2022-05-11 00:30:30|1166.34|1148.54|1164.68|1146.88|1166.34|1148.54|1164.68|1146.88|32
1652229040000|2022-05-11 00:30:40|1164.6|1146.8|1164.4|1146.6|1164.9|1147.1|1164.24|1146.44|15
1652229050000|2022-05-11 00:30:50|1164.39|1146.59|1164.55|1146.75|1165.22|1147.42|1163.69|1145.89|27
1652229060000|2022-05-11 00:31:00|1164.57|1146.77|1163.45|1145.65|1165.4|1147.6|1163.44|1145.64|26
1652229070000|2022-05-11 00:31:10|1163.49|1145.69|1163.35|1145.55|1164.5|1146.7|1163.34|1145.54|13
1652229080000|2022-05-11 00:31:20|1163.34|1145.54|1163.35|1145.55|1163.57|1145.77|1162.16|1144.36|28
1652229090000|2022-05-11 00:31:30|1163.32|1145.52|1162.61|1144.81|1163.35|1145.55|1162.22|1144.42|19
1652229100000|2022-05-11 00:31:40|1162.54|1144.74|1164.29|1146.49|1164.29|1146.49|1162.54|1144.74|18
1652229110000|2022-05-11 00:31:50|1164.28|1146.48|1166.77|1148.97|1167.61|1149.81|1164.28|1146.48|33
1652229120000|2022-05-11 00:32:00|1166.68|1148.88|1168.34|1150.54|1168.58|1150.78|1166.68|1148.88|30
1652229130000|2022-05-11 00:32:10|1168.3|1150.5|1166.62|1148.82|1168.4|1150.6|1166.62|1148.82|20
1652229140000|2022-05-11 00:32:20|1166.43|1148.63|1166.4|1148.6|1167.1|1149.3|1166.4|1148.6|11
1652229150000|2022-05-11 00:32:30|1166.36|1148.56|1164.93|1147.13|1166.38|1148.58|1164.93|1147.13|20
1652229160000|2022-05-11 00:32:40|1164.49|1146.69|1162.83|1145.03|1164.49|1146.69|1162.83|1145.03|19
1652229170000|2022-05-11 00:32:50|1162.78|1144.98|1164.4|1146.6|1164.5|1146.7|1162.78|1144.98|23
1652229180000|2022-05-11 00:33:00|1164.32|1146.52|1162.15|1144.35|1164.4|1146.6|1162.15|1144.35|19
1652229190000|2022-05-11 00:33:10|1162.11|1144.31|1160.49|1142.69|1162.11|1144.31|1160.37|1142.57|20
1652229200000|2022-05-11 00:33:20|1160.41|1142.61|1160.77|1142.97|1162.23|1144.43|1160.41|1142.61|25
1652229210000|2022-05-11 00:33:30|1160.8|1143|1161.4|1143.6|1161.4|1143.6|1160.64|1142.84|28
1652229220000|2022-05-11 00:33:40|1161.49|1143.69|1163.26|1145.46|1163.34|1145.54|1161.49|1143.69|27
1652229230000|2022-05-11 00:33:50|1163.27|1145.47|1163.23|1145.43|1163.5|1145.7|1163.23|1145.43|24
1652229240000|2022-05-11 00:34:00|1163.22|1145.42|1163.34|1145.54|1164.13|1146.33|1162.56|1144.76|28
1652229250000|2022-05-11 00:34:10|1163.23|1145.43|1163.51|1145.71|1163.51|1145.71|1163.19|1145.39|21
1652229260000|2022-05-11 00:34:20|1163.56|1145.76|1163.53|1145.73|1164.32|1146.52|1163.53|1145.73|23
1652229270000|2022-05-11 00:34:30|1163.55|1145.75|1164.4|1146.6|1164.4|1146.6|1163.53|1145.73|20
1652229280000|2022-05-11 00:34:40|1164.46|1146.66|1166.85|1149.05|1166.94|1149.14|1164.46|1146.66|20
1652229290000|2022-05-11 00:34:50|1166.87|1149.07|1166|1148.2|1167.41|1149.61|1166|1148.2|21
1652229300000|2022-05-11 00:35:00|1166.04|1148.24|1165.9|1148.1|1166.32|1148.52|1164.49|1146.69|18
1652229310000|2022-05-11 00:35:10|1165.88|1148.08|1165.35|1147.55|1165.9|1148.1|1164.53|1146.73|20
1652229320000|2022-05-11 00:35:20|1165.4|1147.6|1164.4|1146.6|1165.4|1147.6|1164.4|1146.6|15
1652229330000|2022-05-11 00:35:30|1164.33|1146.53|1163.34|1145.54|1164.33|1146.53|1163.18|1145.38|22
1652229340000|2022-05-11 00:35:40|1163.26|1145.46|1166.32|1148.52|1166.4|1148.6|1163.26|1145.46|28
1652229350000|2022-05-11 00:35:50|1166.27|1148.47|1166.15|1148.35|1166.4|1148.6|1165.23|1147.43|22
1652229360000|2022-05-11 00:36:00|1166.13|1148.33|1169.33|1151.53|1169.36|1151.56|1166.13|1148.33|30
1652229370000|2022-05-11 00:36:10|1169.28|1151.48|1169.4|1151.6|1169.4|1151.6|1168.4|1150.6|26
1652229380000|2022-05-11 00:36:20|1169.27|1151.47|1169.17|1151.37|1170.4|1152.6|1169.17|1151.37|25
1652229390000|2022-05-11 00:36:30|1169.38|1151.58|1167.31|1149.51|1169.38|1151.58|1167.07|1149.27|31
1652229400000|2022-05-11 00:36:40|1167.41|1149.61|1168.4|1150.6|1168.4|1150.6|1166.54|1148.74|19
1652229410000|2022-05-11 00:36:50|1168.41|1150.61|1168.9|1151.1|1169.5|1151.7|1168.39|1150.59|19
1652229420000|2022-05-11 00:37:00|1168.4|1150.6|1168.43|1150.63|1169.34|1151.54|1167.71|1149.91|29
1652229430000|2022-05-11 00:37:10|1168.4|1150.6|1168.4|1150.6|1169.23|1151.43|1168.17|1150.37|23
1652229440000|2022-05-11 00:37:20|1168.6|1150.8|1166.56|1148.76|1168.6|1150.8|1166.56|1148.76|16
1652229450000|2022-05-11 00:37:30|1166.68|1148.88|1164.38|1146.58|1166.73|1148.93|1164.38|1146.58|25
1652229460000|2022-05-11 00:37:40|1164.44|1146.64|1163.33|1145.53|1164.65|1146.85|1161.39|1143.59|27
1652229470000|2022-05-11 00:37:50|1163.03|1145.23|1163.54|1145.74|1163.54|1145.74|1162.64|1144.84|15
1652229480000|2022-05-11 00:38:00|1163.99|1146.19|1163.8|1146|1163.99|1146.19|1163.75|1145.95|4
1652229490000|2022-05-11 00:38:10|1163.67|1145.87|1166.9|1149.1|1167.34|1149.54|1163.67|1145.87|29
1652229500000|2022-05-11 00:38:20|1167.4|1149.6|1167.49|1149.69|1168.33|1150.53|1166.9|1149.1|21
1652229510000|2022-05-11 00:38:30|1167.4|1149.6|1167.4|1149.6|1168.44|1150.64|1167.4|1149.6|18
1652229520000|2022-05-11 00:38:40|1167.34|1149.54|1166.4|1148.6|1167.34|1149.54|1166.4|1148.6|10
1652229530000|2022-05-11 00:38:50|1166.6|1148.8|1165.48|1147.68|1166.6|1148.8|1165.4|1147.6|12
1652229540000|2022-05-11 00:39:00|1165.4|1147.6|1164.36|1146.56|1165.4|1147.6|1163.4|1145.6|16
1652229550000|2022-05-11 00:39:10|1164.33|1146.53|1164.34|1146.54|1165.14|1147.34|1164.32|1146.52|21
1652229560000|2022-05-11 00:39:20|1164.33|1146.53|1162.4|1144.6|1164.4|1146.6|1162.4|1144.6|22
1652229570000|2022-05-11 00:39:30|1162.82|1145.02|1161.4|1143.6|1163.4|1145.6|1161.36|1143.56|21
1652229580000|2022-05-11 00:39:40|1161.45|1143.65|1161.84|1144.04|1161.84|1144.04|1161.26|1143.46|16
1652229590000|2022-05-11 00:39:50|1161.92|1144.12|1162.4|1144.6|1162.45|1144.65|1161.38|1143.58|27
1652229600000|2022-05-11 00:40:00|1162.3|1144.5|1160.85|1143.05|1162.36|1144.56|1160.85|1143.05|22
1652229610000|2022-05-11 00:40:10|1161.1|1143.3|1159.83|1142.03|1161.15|1143.35|1159.43|1141.63|21
1652229620000|2022-05-11 00:40:20|1159.82|1142.02|1158.5|1140.7|1160|1142.2|1158.26|1140.46|13
1652229630000|2022-05-11 00:40:30|1158.52|1140.72|1158.2|1140.4|1158.57|1140.77|1157.61|1139.81|22
1652229640000|2022-05-11 00:40:40|1158.12|1140.32|1158.42|1140.62|1158.42|1140.62|1157.63|1139.83|21
1652229650000|2022-05-11 00:40:50|1158.53|1140.73|1160.26|1142.46|1160.39|1142.59|1158.53|1140.73|28
1652229660000|2022-05-11 00:41:00|1160.39|1142.59|1161.94|1144.14|1161.94|1144.14|1160.39|1142.59|27
1652229670000|2022-05-11 00:41:10|1161.98|1144.18|1163.37|1145.57|1163.4|1145.6|1161.61|1143.81|19
1652229680000|2022-05-11 00:41:20|1163.75|1145.95|1162.13|1144.33|1163.75|1145.95|1161.4|1143.6|27
1652229690000|2022-05-11 00:41:30|1161.97|1144.17|1163.21|1145.41|1163.21|1145.41|1161.4|1143.6|24
1652229700000|2022-05-11 00:41:40|1163.22|1145.42|1166.3|1148.5|1166.3|1148.5|1162.4|1144.6|34
1652229710000|2022-05-11 00:41:50|1166.36|1148.56|1166.3|1148.5|1166.36|1148.56|1165.35|1147.55|27
1652229720000|2022-05-11 00:42:00|1166.31|1148.51|1163.7|1145.9|1166.35|1148.55|1163.69|1145.89|23
1652229730000|2022-05-11 00:42:10|1163.5|1145.7|1167.22|1149.42|1167.22|1149.42|1163.5|1145.7|32
1652229740000|2022-05-11 00:42:20|1167.28|1149.48|1168.26|1150.46|1168.52|1150.72|1166.42|1148.62|29
1652229750000|2022-05-11 00:42:30|1168.27|1150.47|1166.75|1148.95|1168.27|1150.47|1166.18|1148.38|22
1652229760000|2022-05-11 00:42:40|1166.36|1148.56|1168.4|1150.6|1168.4|1150.6|1166.33|1148.53|21
1652229770000|2022-05-11 00:42:50|1168.46|1150.66|1167.47|1149.67|1168.46|1150.66|1167.4|1149.6|6
1652229780000|2022-05-11 00:43:00|1167.49|1149.69|1167.4|1149.6|1168.9|1151.1|1166.92|1149.12|32
1652229790000|2022-05-11 00:43:10|1167.29|1149.49|1168.4|1150.6|1168.4|1150.6|1166.94|1149.14|25
1652229800000|2022-05-11 00:43:20|1168.37|1150.57|1169.4|1151.6|1170.04|1152.24|1168.35|1150.55|21
1652229810000|2022-05-11 00:43:30|1169.39|1151.59|1169.4|1151.6|1170.21|1152.41|1169.36|1151.56|14
1652229820000|2022-05-11 00:43:40|1170.1|1152.3|1170.8|1153|1170.8|1153|1169.79|1151.99|18
1652229830000|2022-05-11 00:43:50|1170.63|1152.83|1172.45|1154.65|1172.74|1154.94|1170.63|1152.83|22
1652229840000|2022-05-11 00:44:00|1172.47|1154.67|1172.5|1154.7|1173.14|1155.34|1172.28|1154.48|23
1652229850000|2022-05-11 00:44:10|1172.55|1154.75|1172.77|1154.97|1173.32|1155.52|1172.24|1154.44|23
1652229860000|2022-05-11 00:44:20|1172.59|1154.79|1172.55|1154.75|1173.4|1155.6|1172.08|1154.28|31
1652229870000|2022-05-11 00:44:30|1172.58|1154.78|1171.75|1153.95|1172.58|1154.78|1171.46|1153.66|19
1652229880000|2022-05-11 00:44:40|1171.46|1153.66|1170.14|1152.34|1171.7|1153.9|1170.03|1152.23|24
1652229890000|2022-05-11 00:44:50|1170.05|1152.25|1169.53|1151.73|1170.05|1152.25|1169.22|1151.42|13
1652229900000|2022-05-11 00:45:00|1170.2|1152.4|1170.47|1152.67|1171.32|1153.52|1169.87|1152.07|26
1652229910000|2022-05-11 00:45:10|1169.87|1152.07|1167.82|1150.02|1170.32|1152.52|1167.82|1150.02|29
1652229920000|2022-05-11 00:45:20|1167.93|1150.13|1167.41|1149.61|1167.93|1150.13|1166.63|1148.83|25
1652229930000|2022-05-11 00:45:30|1167.48|1149.68|1167.09|1149.29|1168.29|1150.49|1167.07|1149.27|31
1652229940000|2022-05-11 00:45:40|1166.99|1149.19|1167.16|1149.36|1168.32|1150.52|1166.4|1148.6|28
1652229950000|2022-05-11 00:45:50|1167.26|1149.46|1166.36|1148.56|1167.26|1149.46|1166.23|1148.43|23
1652229960000|2022-05-11 00:46:00|1166.4|1148.6|1165.45|1147.65|1166.48|1148.68|1165.42|1147.62|23
1652229970000|2022-05-11 00:46:10|1165.44|1147.64|1166.39|1148.59|1166.5|1148.7|1165.44|1147.64|23
1652229980000|2022-05-11 00:46:20|1166.38|1148.58|1166.89|1149.09|1166.91|1149.11|1165.54|1147.74|21
1652229990000|2022-05-11 00:46:30|1166.54|1148.74|1166.34|1148.54|1167.25|1149.45|1166.02|1148.22|20
1652230000000|2022-05-11 00:46:40|1165.85|1148.05|1166.27|1148.47|1166.33|1148.53|1165.85|1148.05|13
1652230010000|2022-05-11 00:46:50|1166.4|1148.6|1164.9|1147.1|1166.4|1148.6|1164.9|1147.1|16
1652230020000|2022-05-11 00:47:00|1164.43|1146.63|1162.17|1144.37|1164.43|1146.63|1162.17|1144.37|28
1652230030000|2022-05-11 00:47:10|1162.18|1144.38|1161.24|1143.44|1162.43|1144.63|1160.57|1142.77|30
1652230040000|2022-05-11 00:47:20|1161.27|1143.47|1162.24|1144.44|1162.65|1144.85|1161.26|1143.46|22
1652230050000|2022-05-11 00:47:30|1162.32|1144.52|1161.29|1143.49|1162.33|1144.53|1161.25|1143.45|20
1652230060000|2022-05-11 00:47:40|1161.28|1143.48|1160.21|1142.41|1161.35|1143.55|1160.21|1142.41|16
1652230070000|2022-05-11 00:47:50|1160.3|1142.5|1161.37|1143.57|1161.37|1143.57|1160.01|1142.21|25
1652230080000|2022-05-11 00:48:00|1161.34|1143.54|1161.22|1143.42|1161.34|1143.54|1160.3|1142.5|19
1652230090000|2022-05-11 00:48:10|1161.26|1143.46|1162.4|1144.6|1162.4|1144.6|1161.26|1143.46|21
1652230100000|2022-05-11 00:48:20|1162.22|1144.42|1164.15|1146.35|1164.23|1146.43|1162.01|1144.21|30
1652230110000|2022-05-11 00:48:30|1164.14|1146.34|1163.2|1145.4|1164.25|1146.45|1162.76|1144.96|27
1652230120000|2022-05-11 00:48:40|1163.27|1145.47|1163.25|1145.45|1163.4|1145.6|1162.33|1144.53|23
1652230130000|2022-05-11 00:48:50|1163.26|1145.46|1162.3|1144.5|1163.4|1145.6|1161.5|1143.7|30
1652230140000|2022-05-11 00:49:00|1162.31|1144.51|1162.29|1144.49|1162.48|1144.68|1161.79|1143.99|17
1652230150000|2022-05-11 00:49:10|1162.3|1144.5|1160.37|1142.57|1162.3|1144.5|1160.3|1142.5|25
1652230160000|2022-05-11 00:49:20|1160.8|1143|1161.38|1143.58|1161.38|1143.58|1159.35|1141.55|23
1652230170000|2022-05-11 00:49:30|1161.35|1143.55|1160.42|1142.62|1161.87|1144.07|1160.22|1142.42|27
1652230180000|2022-05-11 00:49:40|1160.41|1142.61|1162.26|1144.46|1162.26|1144.46|1160.41|1142.61|15
1652230190000|2022-05-11 00:49:50|1162.1|1144.3|1162.27|1144.47|1162.37|1144.57|1161.3|1143.5|18
1652230200000|2022-05-11 00:50:00|1162.37|1144.57|1160.6|1142.8|1162.66|1144.86|1160.6|1142.8|20
1652230210000|2022-05-11 00:50:10|1160.55|1142.75|1159.32|1141.52|1160.62|1142.82|1159.28|1141.48|25
1652230220000|2022-05-11 00:50:20|1159.26|1141.46|1160.78|1142.98|1160.8|1143|1158.87|1141.07|25
1652230230000|2022-05-11 00:50:30|1160.79|1142.99|1159.22|1141.42|1160.79|1142.99|1159.22|1141.42|29
1652230240000|2022-05-11 00:50:40|1159.27|1141.47|1158.24|1140.44|1159.47|1141.67|1158.24|1140.44|17
1652230250000|2022-05-11 00:50:50|1158.46|1140.66|1158.27|1140.47|1158.46|1140.66|1157.35|1139.55|31
1652230260000|2022-05-11 00:51:00|1158.17|1140.37|1157.33|1139.53|1158.38|1140.58|1157.29|1139.49|17
1652230270000|2022-05-11 00:51:10|1157.4|1139.6|1157.4|1139.6|1158.3|1140.5|1157.4|1139.6|9
1652230280000|2022-05-11 00:51:20|1157.38|1139.58|1158.07|1140.27|1158.21|1140.41|1157.27|1139.47|13
1652230290000|2022-05-11 00:51:30|1157.56|1139.76|1159.4|1141.6|1159.4|1141.6|1157.4|1139.6|20
1652230300000|2022-05-11 00:51:40|1159.34|1141.54|1159.33|1141.53|1160.18|1142.38|1159.32|1141.52|22
1652230310000|2022-05-11 00:51:50|1159.34|1141.54|1159.2|1141.4|1159.36|1141.56|1158.33|1140.53|21
1652230320000|2022-05-11 00:52:00|1159.18|1141.38|1159.4|1141.6|1159.4|1141.6|1158.29|1140.49|14
1652230330000|2022-05-11 00:52:10|1159.27|1141.47|1160.32|1142.52|1160.32|1142.52|1158.95|1141.15|25
1652230340000|2022-05-11 00:52:20|1160.15|1142.35|1159.3|1141.5|1160.32|1142.52|1159.17|1141.37|21
1652230350000|2022-05-11 00:52:30|1159.32|1141.52|1160.19|1142.39|1160.32|1142.52|1159.3|1141.5|15
1652230360000|2022-05-11 00:52:40|1160.18|1142.38|1161.1|1143.3|1161.66|1143.86|1159.89|1142.09|30
1652230370000|2022-05-11 00:52:50|1161|1143.2|1161.51|1143.71|1161.73|1143.93|1160.24|1142.44|18
1652230380000|2022-05-11 00:53:00|1161.4|1143.6|1162.4|1144.6|1162.78|1144.98|1161.4|1143.6|16
1652230390000|2022-05-11 00:53:10|1162.78|1144.98|1162.6|1144.8|1163.15|1145.35|1162.26|1144.46|13
1652230400000|2022-05-11 00:53:20|1161.69|1143.89|1161.2|1143.4|1161.69|1143.89|1160.35|1142.55|27
1652230410000|2022-05-11 00:53:30|1160.96|1143.16|1162.34|1144.54|1162.42|1144.62|1160.96|1143.16|23
1652230420000|2022-05-11 00:53:40|1162.4|1144.6|1165.4|1147.6|1165.67|1147.87|1162.4|1144.6|23
1652230430000|2022-05-11 00:53:50|1165.34|1147.54|1164.9|1147.1|1165.4|1147.6|1164.4|1146.6|19
1652230440000|2022-05-11 00:54:00|1165.05|1147.25|1164.4|1146.6|1165.05|1147.25|1164.22|1146.42|19
1652230450000|2022-05-11 00:54:10|1164.31|1146.51|1164.2|1146.4|1164.33|1146.53|1163.46|1145.66|16
1652230460000|2022-05-11 00:54:20|1164.28|1146.48|1163.4|1145.6|1164.32|1146.52|1162.7|1144.9|24
1652230470000|2022-05-11 00:54:30|1163.32|1145.52|1162.4|1144.6|1163.4|1145.6|1162.2|1144.4|19
1652230480000|2022-05-11 00:54:40|1162.24|1144.44|1161.15|1143.35|1162.4|1144.6|1160.89|1143.09|26
1652230490000|2022-05-11 00:54:50|1161.22|1143.42|1162.4|1144.6|1162.4|1144.6|1161.21|1143.41|15
1652230500000|2022-05-11 00:55:00|1162.33|1144.53|1161.24|1143.44|1163.15|1145.35|1161.17|1143.37|25
1652230510000|2022-05-11 00:55:10|1161.21|1143.41|1161.4|1143.6|1161.4|1143.6|1159.95|1142.15|15
1652230520000|2022-05-11 00:55:20|1161.29|1143.49|1163.22|1145.42|1163.84|1146.04|1161.29|1143.49|21
1652230530000|2022-05-11 00:55:30|1163.3|1145.5|1163.1|1145.3|1163.4|1145.6|1162.75|1144.95|7
1652230540000|2022-05-11 00:55:40|1162.6|1144.8|1163.32|1145.52|1163.4|1145.6|1162.28|1144.48|16
1652230550000|2022-05-11 00:55:50|1163.15|1145.35|1164.06|1146.26|1164.22|1146.42|1163.15|1145.35|14
1652230560000|2022-05-11 00:56:00|1164.07|1146.27|1165.18|1147.38|1165.18|1147.38|1164.07|1146.27|13
1652230570000|2022-05-11 00:56:10|1165.1|1147.3|1165.78|1147.98|1165.97|1148.17|1165.1|1147.3|20
1652230580000|2022-05-11 00:56:20|1165.9|1148.1|1166.22|1148.42|1166.4|1148.6|1165.9|1148.1|10
1652230590000|2022-05-11 00:56:30|1166.4|1148.6|1166.25|1148.45|1166.85|1149.05|1166.22|1148.42|14
1652230600000|2022-05-11 00:56:40|1166.19|1148.39|1164.5|1146.7|1166.32|1148.52|1164.19|1146.39|27
1652230610000|2022-05-11 00:56:50|1164.51|1146.71|1163.55|1145.75|1164.51|1146.71|1163.4|1145.6|19
1652230620000|2022-05-11 00:57:00|1163.4|1145.6|1161.14|1143.34|1163.4|1145.6|1161.14|1143.34|28
1652230630000|2022-05-11 00:57:10|1161.12|1143.32|1160.4|1142.6|1162.4|1144.6|1160.24|1142.44|25
1652230640000|2022-05-11 00:57:20|1160.23|1142.43|1159.28|1141.48|1160.29|1142.49|1158.33|1140.53|29
1652230650000|2022-05-11 00:57:30|1159.25|1141.45|1158.3|1140.5|1160.04|1142.24|1158.27|1140.47|27
1652230660000|2022-05-11 00:57:40|1158.31|1140.51|1156.37|1138.57|1158.33|1140.53|1156.36|1138.56|26
1652230670000|2022-05-11 00:57:50|1156.3|1138.5|1155.39|1137.59|1157.18|1139.38|1155.39|1137.59|23
1652230680000|2022-05-11 00:58:00|1155.43|1137.63|1154.42|1136.62|1155.47|1137.67|1154.42|1136.62|18
1652230690000|2022-05-11 00:58:10|1154.41|1136.61|1152.45|1134.65|1154.41|1136.61|1151.82|1134.02|33
1652230700000|2022-05-11 00:58:20|1152.27|1134.47|1151.39|1133.59|1152.65|1134.85|1151.37|1133.57|28
1652230710000|2022-05-11 00:58:30|1151.25|1133.45|1150.83|1133.03|1151.25|1133.45|1149.4|1131.6|37
1652230720000|2022-05-11 00:58:40|1150.68|1132.88|1151.39|1133.59|1152.4|1134.6|1150.38|1132.58|31
1652230730000|2022-05-11 00:58:50|1151.7|1133.9|1152.59|1134.79|1152.76|1134.96|1150.24|1132.44|34
1652230740000|2022-05-11 00:59:00|1152.6|1134.8|1152.31|1134.51|1152.78|1134.98|1151.18|1133.38|31
1652230750000|2022-05-11 00:59:10|1152.34|1134.54|1154.93|1137.13|1154.93|1137.13|1152.34|1134.54|23
1652230760000|2022-05-11 00:59:20|1155.15|1137.35|1156.82|1139.02|1156.92|1139.12|1155.15|1137.35|16
1652230770000|2022-05-11 00:59:30|1156.92|1139.12|1154.31|1136.51|1157.22|1139.42|1154.08|1136.28|34
1652230780000|2022-05-11 00:59:40|1154.41|1136.61|1155.32|1137.52|1155.32|1137.52|1154.35|1136.55|32
1652230790000|2022-05-11 00:59:50|1155.03|1137.23|1154.31|1136.51|1155.32|1137.52|1154.28|1136.48|15
1652230800000|2022-05-11 01:00:00|1154.32|1136.52|1152.33|1134.53|1154.42|1136.62|1152.33|1134.53|22
1652230810000|2022-05-11 01:00:10|1152.32|1134.52|1150.09|1132.29|1152.45|1134.65|1149.51|1131.71|35
1652230820000|2022-05-11 01:00:20|1150.19|1132.39|1147.99|1130.19|1150.19|1132.39|1147.49|1129.69|34
1652230830000|2022-05-11 01:00:30|1148.06|1130.26|1149.35|1131.55|1149.37|1131.57|1147.41|1129.61|28
1652230840000|2022-05-11 01:00:40|1149.4|1131.6|1147.08|1129.28|1149.75|1131.95|1146.49|1128.69|34
1652230850000|2022-05-11 01:00:50|1147.23|1129.43|1149|1131.2|1149|1131.2|1147.23|1129.43|30
1652230860000|2022-05-11 01:01:00|1149.3|1131.5|1149.39|1131.59|1149.39|1131.59|1148.2|1130.4|28
1652230870000|2022-05-11 01:01:10|1149.37|1131.57|1150.09|1132.29|1150.29|1132.49|1149.21|1131.41|24
1652230880000|2022-05-11 01:01:20|1150.34|1132.54|1149.56|1131.76|1150.34|1132.54|1149.25|1131.45|19
1652230890000|2022-05-11 01:01:30|1149.44|1131.64|1150.92|1133.12|1150.92|1133.12|1149.44|1131.64|21
1652230900000|2022-05-11 01:01:40|1150.79|1132.99|1151.47|1133.67|1151.54|1133.74|1150.08|1132.28|29
1652230910000|2022-05-11 01:01:50|1151.48|1133.68|1152.28|1134.48|1152.29|1134.49|1151.23|1133.43|22
1652230920000|2022-05-11 01:02:00|1152.12|1134.32|1153.28|1135.48|1153.28|1135.48|1151.84|1134.04|24
1652230930000|2022-05-11 01:02:10|1153.18|1135.38|1152.4|1134.6|1153.34|1135.54|1152.32|1134.52|29
1652230940000|2022-05-11 01:02:20|1152.41|1134.61|1154.48|1136.68|1154.48|1136.68|1152.26|1134.46|31
1652230950000|2022-05-11 01:02:30|1154.57|1136.77|1156.36|1138.56|1157.1|1139.3|1154.57|1136.77|28
1652230960000|2022-05-11 01:02:40|1156.37|1138.57|1157.15|1139.35|1157.19|1139.39|1156.37|1138.57|21
1652230970000|2022-05-11 01:02:50|1157.32|1139.52|1155.4|1137.6|1157.38|1139.58|1155.38|1137.58|27
1652230980000|2022-05-11 01:03:00|1155.32|1137.52|1152.4|1134.6|1155.93|1138.13|1152.4|1134.6|25
1652230990000|2022-05-11 01:03:10|1152.34|1134.54|1151.48|1133.68|1152.62|1134.82|1151.36|1133.56|28
1652231000000|2022-05-11 01:03:20|1151.55|1133.75|1150.31|1132.51|1151.6|1133.8|1150.18|1132.38|23
1652231010000|2022-05-11 01:03:30|1150.3|1132.5|1151.4|1133.6|1151.4|1133.6|1150.25|1132.45|20
1652231020000|2022-05-11 01:03:40|1151.36|1133.56|1154.24|1136.44|1154.4|1136.6|1151.3|1133.5|23
1652231030000|2022-05-11 01:03:50|1154.28|1136.48|1156.32|1138.52|1156.81|1139.01|1154.28|1136.48|26
1652231040000|2022-05-11 01:04:00|1156.33|1138.53|1156.4|1138.6|1156.7|1138.9|1156.33|1138.53|11
1652231050000|2022-05-11 01:04:10|1156.27|1138.47|1157.49|1139.69|1158.24|1140.44|1156.27|1138.47|25
1652231060000|2022-05-11 01:04:20|1157.4|1139.6|1157.3|1139.5|1158.4|1140.6|1157.21|1139.41|20
1652231070000|2022-05-11 01:04:30|1157.33|1139.53|1156.4|1138.6|1157.5|1139.7|1155.35|1137.55|19
1652231080000|2022-05-11 01:04:40|1155.92|1138.12|1153.49|1135.69|1155.92|1138.12|1153.43|1135.63|23
1652231090000|2022-05-11 01:04:50|1152.8|1135|1155.22|1137.42|1155.69|1137.89|1152.8|1135|29
1652231100000|2022-05-11 01:05:00|1155.07|1137.27|1152.99|1135.19|1155.95|1138.15|1152.99|1135.19|26
1652231110000|2022-05-11 01:05:10|1153.4|1135.6|1153.4|1135.6|1153.4|1135.6|1151.33|1133.53|28
1652231120000|2022-05-11 01:05:20|1153.78|1135.98|1154.44|1136.64|1155.4|1137.6|1153.66|1135.86|21
1652231130000|2022-05-11 01:05:30|1154.9|1137.1|1155.85|1138.05|1156.14|1138.34|1154.9|1137.1|11
1652231140000|2022-05-11 01:05:40|1156.32|1138.52|1155.35|1137.55|1156.32|1138.52|1155.26|1137.46|12
1652231150000|2022-05-11 01:05:50|1155.31|1137.51|1155.32|1137.52|1155.68|1137.88|1154.58|1136.78|16
1652231160000|2022-05-11 01:06:00|1155.24|1137.44|1156.35|1138.55|1156.37|1138.57|1155.19|1137.39|15
1652231170000|2022-05-11 01:06:10|1156.2|1138.4|1154.47|1136.67|1156.2|1138.4|1154.47|1136.67|14
1652231180000|2022-05-11 01:06:20|1154.32|1136.52|1154.51|1136.71|1155.32|1137.52|1154.32|1136.52|13
1652231190000|2022-05-11 01:06:30|1154.64|1136.84|1156.9|1139.1|1156.9|1139.1|1154.6|1136.8|20
1652231200000|2022-05-11 01:06:40|1156.62|1138.82|1156.19|1138.39|1156.76|1138.96|1155.29|1137.49|24
1652231210000|2022-05-11 01:06:50|1155.75|1137.95|1152.39|1134.59|1155.75|1137.95|1152.39|1134.59|28
1652231220000|2022-05-11 01:07:00|1152.38|1134.58|1149.43|1131.63|1152.38|1134.58|1149.21|1131.41|31
1652231230000|2022-05-11 01:07:10|1149.4|1131.6|1151.35|1133.55|1152.19|1134.39|1149.4|1131.6|32
1652231240000|2022-05-11 01:07:20|1151.41|1133.61|1152.4|1134.6|1152.4|1134.6|1151.3|1133.5|14
1652231250000|2022-05-11 01:07:30|1152.07|1134.27|1152.32|1134.52|1152.47|1134.67|1151.7|1133.9|21
1652231260000|2022-05-11 01:07:40|1152.17|1134.37|1151.25|1133.45|1152.32|1134.52|1151.25|1133.45|15
1652231270000|2022-05-11 01:07:50|1151.32|1133.52|1150.4|1132.6|1152.21|1134.41|1149.6|1131.8|24
1652231280000|2022-05-11 01:08:00|1149.95|1132.15|1148.41|1130.61|1149.95|1132.15|1148.41|1130.61|24
1652231290000|2022-05-11 01:08:10|1148.4|1130.6|1148.4|1130.6|1148.47|1130.67|1147.46|1129.66|27
1652231300000|2022-05-11 01:08:20|1148.28|1130.48|1147.29|1129.49|1148.4|1130.6|1147.29|1129.49|21
1652231310000|2022-05-11 01:08:30|1147.3|1129.5|1145.66|1127.86|1147.4|1129.6|1145.66|1127.86|14
1652231320000|2022-05-11 01:08:40|1145.87|1128.07|1146.32|1128.52|1146.32|1128.52|1144.99|1127.19|26
1652231330000|2022-05-11 01:08:50|1146.4|1128.6|1145.4|1127.6|1146.4|1128.6|1144.31|1126.51|23
1652231340000|2022-05-11 01:09:00|1145.25|1127.45|1142.85|1125.05|1145.25|1127.45|1142.72|1124.92|21
1652231350000|2022-05-11 01:09:10|1142.83|1125.03|1143.32|1125.52|1143.4|1125.6|1142.19|1124.39|24
1652231360000|2022-05-11 01:09:20|1143.26|1125.46|1142.9|1125.1|1143.65|1125.85|1142.9|1125.1|12
1652231370000|2022-05-11 01:09:30|1142.87|1125.07|1145.32|1127.52|1145.32|1127.52|1142.74|1124.94|19
1652231380000|2022-05-11 01:09:40|1144.98|1127.18|1146.4|1128.6|1146.4|1128.6|1144.31|1126.51|27
1652231390000|2022-05-11 01:09:50|1146.3|1128.5|1144.37|1126.57|1146.3|1128.5|1144.36|1126.56|15
1652231400000|2022-05-11 01:10:00|1144.9|1127.1|1146.15|1128.35|1146.72|1128.92|1144.71|1126.91|25
1652231410000|2022-05-11 01:10:10|1145.8|1128|1146.31|1128.51|1147.32|1129.52|1145.4|1127.6|30
1652231420000|2022-05-11 01:10:20|1146.29|1128.49|1145.55|1127.75|1146.48|1128.68|1145.55|1127.75|23
1652231430000|2022-05-11 01:10:30|1145.58|1127.78|1143.38|1125.58|1145.84|1128.04|1143.38|1125.58|28
1652231440000|2022-05-11 01:10:40|1143.8|1126|1144.4|1126.6|1144.8|1127|1143.37|1125.57|26
1652231450000|2022-05-11 01:10:50|1145.85|1128.05|1145.44|1127.64|1145.85|1128.05|1145|1127.2|26
1652231460000|2022-05-11 01:11:00|1145.71|1127.91|1145.86|1128.06|1147.59|1129.79|1145.71|1127.91|35
1652231470000|2022-05-11 01:11:10|1145.79|1127.99|1146.31|1128.51|1146.33|1128.53|1145.38|1127.58|31
1652231480000|2022-05-11 01:11:20|1146.14|1128.34|1146.3|1128.5|1147.4|1129.6|1146.14|1128.34|26
1652231490000|2022-05-11 01:11:30|1146.29|1128.49|1146.34|1128.54|1146.5|1128.7|1145.91|1128.11|8
1652231500000|2022-05-11 01:11:40|1146.33|1128.53|1146.23|1128.43|1146.85|1129.05|1146.21|1128.41|19
1652231510000|2022-05-11 01:11:50|1146.3|1128.5|1146.07|1128.27|1146.4|1128.6|1144.4|1126.6|16
1652231520000|2022-05-11 01:12:00|1146.32|1128.52|1147.4|1129.6|1147.45|1129.65|1145.9|1128.1|29
1652231530000|2022-05-11 01:12:10|1147.29|1129.49|1145.45|1127.65|1147.79|1129.99|1145.04|1127.24|31
1652231540000|2022-05-11 01:12:20|1145.44|1127.64|1144.37|1126.57|1145.44|1127.64|1144.32|1126.52|10
1652231550000|2022-05-11 01:12:30|1144.41|1126.61|1144.28|1126.48|1144.5|1126.7|1143.55|1125.75|22
1652231560000|2022-05-11 01:12:40|1144.3|1126.5|1144.4|1126.6|1145.09|1127.29|1144.17|1126.37|22
1652231570000|2022-05-11 01:12:50|1145.32|1127.52|1145.22|1127.42|1145.37|1127.57|1144.57|1126.77|12
1652231580000|2022-05-11 01:13:00|1145.21|1127.41|1144.9|1127.1|1145.43|1127.63|1144.9|1127.1|10
1652231590000|2022-05-11 01:13:10|1145.09|1127.29|1145.42|1127.62|1146.21|1128.41|1144.99|1127.19|28
1652231600000|2022-05-11 01:13:20|1144.97|1127.17|1143.1|1125.3|1144.97|1127.17|1142.58|1124.78|25
1652231610000|2022-05-11 01:13:30|1143.15|1125.35|1143.27|1125.47|1143.4|1125.6|1143.1|1125.3|21
1652231620000|2022-05-11 01:13:40|1143.28|1125.48|1144.4|1126.6|1144.4|1126.6|1142.8|1125|25
1652231630000|2022-05-11 01:13:50|1144.84|1127.04|1145.31|1127.51|1145.51|1127.71|1144.84|1127.04|9
1652231640000|2022-05-11 01:14:00|1145.23|1127.43|1145.2|1127.4|1145.43|1127.63|1144.98|1127.18|10
1652231650000|2022-05-11 01:14:10|1144.98|1127.18|1146.4|1128.6|1146.59|1128.79|1144.98|1127.18|25
1652231660000|2022-05-11 01:14:20|1146.48|1128.68|1146.32|1128.52|1146.48|1128.68|1145.4|1127.6|13
1652231670000|2022-05-11 01:14:30|1146.34|1128.54|1144.3|1126.5|1146.34|1128.54|1144.3|1126.5|20
1652231680000|2022-05-11 01:14:40|1144.05|1126.25|1143.38|1125.58|1144.4|1126.6|1142.3|1124.5|20
1652231690000|2022-05-11 01:14:50|1143.29|1125.49|1141.39|1123.59|1143.29|1125.49|1141.29|1123.49|21
1652231700000|2022-05-11 01:15:00|1141.36|1123.56|1141.71|1123.91|1141.71|1123.91|1138.96|1121.16|28
1652231710000|2022-05-11 01:15:10|1141.74|1123.94|1143.84|1126.04|1143.84|1126.04|1141.4|1123.6|23
1652231720000|2022-05-11 01:15:20|1144.03|1126.23|1144.98|1127.18|1144.98|1127.18|1144.03|1126.23|18
1652231730000|2022-05-11 01:15:30|1144.87|1127.07|1144.21|1126.41|1145.24|1127.44|1143|1125.2|27
1652231740000|2022-05-11 01:15:40|1143.75|1125.95|1144.78|1126.98|1144.78|1126.98|1143.25|1125.45|23
1652231750000|2022-05-11 01:15:50|1145.15|1127.35|1145.2|1127.4|1145.2|1127.4|1144.4|1126.6|18
1652231760000|2022-05-11 01:16:00|1145.09|1127.29|1147.13|1129.33|1147.13|1129.33|1145.09|1127.29|24
1652231770000|2022-05-11 01:16:10|1147.15|1129.35|1147.92|1130.12|1147.97|1130.17|1147.15|1129.35|25
1652231780000|2022-05-11 01:16:20|1147.93|1130.13|1146.57|1128.77|1147.97|1130.17|1146.57|1128.77|18
1652231790000|2022-05-11 01:16:30|1146.75|1128.95|1146.23|1128.43|1147.26|1129.46|1145.89|1128.09|28
1652231800000|2022-05-11 01:16:40|1146.15|1128.35|1146.16|1128.36|1146.32|1128.52|1144.9|1127.1|21
1652231810000|2022-05-11 01:16:50|1146.18|1128.38|1146.3|1128.5|1146.86|1129.06|1146.16|1128.36|22
1652231820000|2022-05-11 01:17:00|1146.7|1128.9|1144.52|1126.72|1146.7|1128.9|1144.2|1126.4|33
1652231830000|2022-05-11 01:17:10|1144.65|1126.85|1146.4|1128.6|1146.4|1128.6|1144.62|1126.82|27
1652231840000|2022-05-11 01:17:20|1146.24|1128.44|1144.38|1126.58|1146.4|1128.6|1144.1|1126.3|29
1652231850000|2022-05-11 01:17:30|1144.36|1126.56|1144.32|1126.52|1144.48|1126.68|1143.4|1125.6|13
1652231860000|2022-05-11 01:17:40|1143.94|1126.14|1142.65|1124.85|1143.94|1126.14|1142.65|1124.85|11
1652231870000|2022-05-11 01:17:50|1143.32|1125.52|1142.05|1124.25|1143.32|1125.52|1142.05|1124.25|8
1652231880000|2022-05-11 01:18:00|1141.73|1123.93|1143.28|1125.48|1144.33|1126.53|1141.73|1123.93|30
1652231890000|2022-05-11 01:18:10|1143.27|1125.47|1143.75|1125.95|1143.75|1125.95|1142.05|1124.25|27
1652231900000|2022-05-11 01:18:20|1143.76|1125.96|1144.35|1126.55|1144.61|1126.81|1143.73|1125.93|17
1652231910000|2022-05-11 01:18:30|1144.37|1126.57|1144.32|1126.52|1145.4|1127.6|1144|1126.2|20
1652231920000|2022-05-11 01:18:40|1144.25|1126.45|1144.12|1126.32|1144.51|1126.71|1143.6|1125.8|22
1652231930000|2022-05-11 01:18:50|1143.85|1126.05|1144.28|1126.48|1144.8|1127|1143.24|1125.44|25
1652231940000|2022-05-11 01:19:00|1144.31|1126.51|1145.32|1127.52|1145.32|1127.52|1143.55|1125.75|29
1652231950000|2022-05-11 01:19:10|1145.17|1127.37|1144.29|1126.49|1145.3|1127.5|1143.84|1126.04|26
1652231960000|2022-05-11 01:19:20|1144.34|1126.54|1145.17|1127.37|1145.32|1127.52|1144.14|1126.34|19
1652231970000|2022-05-11 01:19:30|1145.18|1127.38|1145.52|1127.72|1146.4|1128.6|1144.4|1126.6|30
1652231980000|2022-05-11 01:19:40|1145.4|1127.6|1143.23|1125.43|1145.4|1127.6|1142.4|1124.6|27
1652231990000|2022-05-11 01:19:50|1143.24|1125.44|1141.47|1123.67|1143.24|1125.44|1141.47|1123.67|25
1652232000000|2022-05-11 01:20:00|1141.5|1123.7|1143.32|1125.52|1143.32|1125.52|1141.43|1123.63|30
1652232010000|2022-05-11 01:20:10|1143.01|1125.21|1142.28|1124.48|1143.03|1125.23|1141.9|1124.1|28
1652232020000|2022-05-11 01:20:20|1142.27|1124.47|1142.28|1124.48|1143.32|1125.52|1142.2|1124.4|24
1652232030000|2022-05-11 01:20:30|1142.3|1124.5|1143.68|1125.88|1143.75|1125.95|1142.24|1124.44|23
1652232040000|2022-05-11 01:20:40|1143.69|1125.89|1144.15|1126.35|1144.15|1126.35|1143.36|1125.56|15
1652232050000|2022-05-11 01:20:50|1144.4|1126.6|1142.33|1124.53|1144.8|1127|1142.33|1124.53|23
1652232060000|2022-05-11 01:21:00|1142.37|1124.57|1142.3|1124.5|1142.37|1124.57|1140.89|1123.09|26
1652232070000|2022-05-11 01:21:10|1142|1124.2|1141.22|1123.42|1142.31|1124.51|1140.2|1122.4|29
1652232080000|2022-05-11 01:21:20|1141.08|1123.28|1140.9|1123.1|1141.4|1123.6|1140.8|1123|23
1652232090000|2022-05-11 01:21:30|1140.4|1122.6|1140.4|1122.6|1140.4|1122.6|1140.39|1122.59|3
1652232100000|2022-05-11 01:21:40|1140.33|1122.53|1137.91|1120.11|1140.4|1122.6|1137.83|1120.03|31
1652232110000|2022-05-11 01:21:50|1138.23|1120.43|1139.25|1121.45|1139.77|1121.97|1138.23|1120.43|21
1652232120000|2022-05-11 01:22:00|1139.03|1121.23|1139.32|1121.52|1140.22|1122.42|1138.43|1120.63|28
1652232130000|2022-05-11 01:22:10|1139.16|1121.36|1136.9|1119.1|1139.32|1121.52|1136.9|1119.1|24
1652232140000|2022-05-11 01:22:20|1136.63|1118.83|1137.29|1119.49|1137.43|1119.63|1136.63|1118.83|13
1652232150000|2022-05-11 01:22:30|1137.31|1119.51|1137.31|1119.51|1137.34|1119.54|1137.16|1119.36|18
1652232160000|2022-05-11 01:22:40|1137.23|1119.43|1135.91|1118.11|1137.4|1119.6|1135.91|1118.11|14
1652232170000|2022-05-11 01:22:50|1135.86|1118.06|1136.31|1118.51|1136.36|1118.56|1135.86|1118.06|10
1652232180000|2022-05-11 01:23:00|1136.24|1118.44|1137.25|1119.45|1137.3|1119.5|1136.14|1118.34|19
1652232190000|2022-05-11 01:23:10|1137.2|1119.4|1136.34|1118.54|1137.2|1119.4|1136.21|1118.41|19
1652232200000|2022-05-11 01:23:20|1136.3|1118.5|1136.9|1119.1|1137.09|1119.29|1136.3|1118.5|8
1652232210000|2022-05-11 01:23:30|1137.4|1119.6|1138.21|1120.41|1138.21|1120.41|1137.4|1119.6|7
1652232220000|2022-05-11 01:23:40|1138.23|1120.43|1136.31|1118.51|1138.32|1120.52|1136.27|1118.47|22
1652232230000|2022-05-11 01:23:50|1136.18|1118.38|1136.93|1119.13|1137.35|1119.55|1136.18|1118.38|20
1652232240000|2022-05-11 01:24:00|1136.87|1119.07|1135.65|1117.85|1136.88|1119.08|1135.35|1117.55|20
1652232250000|2022-05-11 01:24:10|1135.7|1117.9|1135.36|1117.56|1136.09|1118.29|1135.34|1117.54|23
1652232260000|2022-05-11 01:24:20|1135.15|1117.35|1135.65|1117.85|1136.09|1118.29|1135.15|1117.35|13
1652232270000|2022-05-11 01:24:30|1136.07|1118.27|1135.51|1117.71|1136.09|1118.29|1135.44|1117.64|17
1652232280000|2022-05-11 01:24:40|1135.41|1117.61|1135.62|1117.82|1135.65|1117.85|1135.35|1117.55|15
1652232290000|2022-05-11 01:24:50|1135.81|1118.01|1135.78|1117.98|1136.4|1118.6|1135.51|1117.71|23
1652232300000|2022-05-11 01:25:00|1135.71|1117.91|1133.9|1116.1|1135.87|1118.07|1133.9|1116.1|22
1652232310000|2022-05-11 01:25:10|1134|1116.2|1134|1116.2|1134|1116.2|1133.42|1115.62|13
1652232320000|2022-05-11 01:25:20|1133.62|1115.82|1133.33|1115.53|1134.4|1116.6|1133.33|1115.53|21
1652232330000|2022-05-11 01:25:30|1133.38|1115.58|1132.36|1114.56|1133.38|1115.58|1132.35|1114.55|12
1652232340000|2022-05-11 01:25:40|1132.37|1114.57|1132.36|1114.56|1132.48|1114.68|1131.12|1113.32|25
1652232350000|2022-05-11 01:25:50|1132.42|1114.62|1134.41|1116.61|1134.41|1116.61|1132.39|1114.59|28
1652232360000|2022-05-11 01:26:00|1134.42|1116.62|1135.78|1117.98|1136.84|1119.04|1134.33|1116.53|28
1652232370000|2022-05-11 01:26:10|1135.55|1117.75|1135.24|1117.44|1135.55|1117.75|1134.43|1116.63|32
1652232380000|2022-05-11 01:26:20|1135.19|1117.39|1136.68|1118.88|1137.18|1119.38|1135.19|1117.39|26
1652232390000|2022-05-11 01:26:30|1136.72|1118.92|1137.19|1119.39|1137.32|1119.52|1136.61|1118.81|15
1652232400000|2022-05-11 01:26:40|1137.2|1119.4|1138.06|1120.26|1138.22|1120.42|1137.2|1119.4|14
1652232410000|2022-05-11 01:26:50|1138.03|1120.23|1136.45|1118.65|1138.13|1120.33|1136.45|1118.65|18
1652232420000|2022-05-11 01:27:00|1136.43|1118.63|1135.22|1117.42|1136.45|1118.65|1135.18|1117.38|31
1652232430000|2022-05-11 01:27:10|1135.24|1117.44|1137.3|1119.5|1137.45|1119.65|1135.24|1117.44|24
1652232440000|2022-05-11 01:27:20|1137.28|1119.48|1136.38|1118.58|1137.32|1119.52|1136.38|1118.58|23
1652232450000|2022-05-11 01:27:30|1136.44|1118.64|1134.39|1116.59|1136.47|1118.67|1134.38|1116.58|21
1652232460000|2022-05-11 01:27:40|1134.38|1116.58|1134.38|1116.58|1135.47|1117.67|1134.3|1116.5|29
1652232470000|2022-05-11 01:27:50|1134.32|1116.52|1135.9|1118.1|1136.4|1118.6|1134.32|1116.52|19
1652232480000|2022-05-11 01:28:00|1135.4|1117.6|1136.04|1118.24|1136.27|1118.47|1135.12|1117.32|25
1652232490000|2022-05-11 01:28:10|1136.09|1118.29|1135.29|1117.49|1136.32|1118.52|1135.24|1117.44|20
1652232500000|2022-05-11 01:28:20|1135.34|1117.54|1135.39|1117.59|1136.12|1118.32|1134.96|1117.16|16
1652232510000|2022-05-11 01:28:30|1135.38|1117.58|1136.03|1118.23|1136.03|1118.23|1134.99|1117.19|23
1652232520000|2022-05-11 01:28:40|1135.48|1117.68|1135.21|1117.41|1135.48|1117.68|1135.2|1117.4|16
1652232530000|2022-05-11 01:28:50|1135.26|1117.46|1133.48|1115.68|1135.33|1117.53|1133.48|1115.68|18
1652232540000|2022-05-11 01:29:00|1133.43|1115.63|1133.2|1115.4|1133.48|1115.68|1133.18|1115.38|12
1652232550000|2022-05-11 01:29:10|1133.27|1115.47|1135|1117.2|1135|1117.2|1132.87|1115.07|25
1652232560000|2022-05-11 01:29:20|1135.08|1117.28|1135.56|1117.76|1136.32|1118.52|1134.74|1116.94|23
1652232570000|2022-05-11 01:29:30|1135.38|1117.58|1135.4|1117.6|1135.4|1117.6|1134.7|1116.9|12
1652232580000|2022-05-11 01:29:40|1135.31|1117.51|1136.23|1118.43|1136.26|1118.46|1135.31|1117.51|12
1652232590000|2022-05-11 01:29:50|1136.24|1118.44|1136.05|1118.25|1136.58|1118.78|1135.45|1117.65|25
1652232600000|2022-05-11 01:30:00|1135.65|1117.85|1135.4|1117.6|1136.31|1118.51|1134.4|1116.6|26
1652232610000|2022-05-11 01:30:10|1135.65|1117.85|1136.33|1118.53|1136.4|1118.6|1135.53|1117.73|9
1652232620000|2022-05-11 01:30:20|1136.32|1118.52|1137.11|1119.31|1137.32|1119.52|1136.32|1118.52|25
1652232630000|2022-05-11 01:30:30|1137.08|1119.28|1137.11|1119.31|1137.11|1119.31|1136.6|1118.8|17
1652232640000|2022-05-11 01:30:40|1137.12|1119.32|1139.09|1121.29|1139.38|1121.58|1137.12|1119.32|22
1652232650000|2022-05-11 01:30:50|1139.11|1121.31|1141.68|1123.88|1141.68|1123.88|1139.08|1121.28|28
1652232660000|2022-05-11 01:31:00|1141.39|1123.59|1139.44|1121.64|1141.78|1123.98|1139.36|1121.56|32
1652232670000|2022-05-11 01:31:10|1139.62|1121.82|1138.34|1120.54|1139.71|1121.91|1137.96|1120.16|28
1652232680000|2022-05-11 01:31:20|1138.36|1120.56|1136.36|1118.56|1138.53|1120.73|1136.25|1118.45|29
1652232690000|2022-05-11 01:31:30|1136.3|1118.5|1135.48|1117.68|1136.34|1118.54|1135.4|1117.6|19
1652232700000|2022-05-11 01:31:40|1135.47|1117.67|1134.32|1116.52|1135.47|1117.67|1133.09|1115.29|20
1652232710000|2022-05-11 01:31:50|1134.22|1116.42|1135.4|1117.6|1136.4|1118.6|1134.22|1116.42|28
1652232720000|2022-05-11 01:32:00|1135.39|1117.59|1135.3|1117.5|1135.5|1117.7|1135.3|1117.5|10
1652232730000|2022-05-11 01:32:10|1135.26|1117.46|1135.25|1117.45|1135.41|1117.61|1134.53|1116.73|19
1652232740000|2022-05-11 01:32:20|1135.36|1117.56|1136.17|1118.37|1136.32|1118.52|1135.27|1117.47|19
1652232750000|2022-05-11 01:32:30|1136.19|1118.39|1136.29|1118.49|1136.4|1118.6|1136.19|1118.39|27
1652232760000|2022-05-11 01:32:40|1136.31|1118.51|1135.24|1117.44|1136.31|1118.51|1134.57|1116.77|26
1652232770000|2022-05-11 01:32:50|1135.33|1117.53|1136.3|1118.5|1136.36|1118.56|1135.33|1117.53|24
1652232780000|2022-05-11 01:33:00|1136.21|1118.41|1137.65|1119.85|1137.65|1119.85|1135.75|1117.95|22
1652232790000|2022-05-11 01:33:10|1137.52|1119.72|1137.3|1119.5|1138.4|1120.6|1136.96|1119.16|27
1652232800000|2022-05-11 01:33:20|1137.05|1119.25|1136.26|1118.46|1137.3|1119.5|1136.26|1118.46|18
1652232810000|2022-05-11 01:33:30|1136.25|1118.45|1135.75|1117.95|1136.37|1118.57|1135.27|1117.47|26
1652232820000|2022-05-11 01:33:40|1135.55|1117.75|1133.44|1115.64|1135.55|1117.75|1133.39|1115.59|23
1652232830000|2022-05-11 01:33:50|1133.31|1115.51|1133.32|1115.52|1133.46|1115.66|1132.29|1114.49|30
1652232840000|2022-05-11 01:34:00|1133.19|1115.39|1132.25|1114.45|1133.42|1115.62|1132.23|1114.43|19
1652232850000|2022-05-11 01:34:10|1132.32|1114.52|1131.31|1113.51|1132.53|1114.73|1131.31|1113.51|21
1652232860000|2022-05-11 01:34:20|1130.7|1112.9|1134.6|1116.8|1134.6|1116.8|1130.7|1112.9|27
1652232870000|2022-05-11 01:34:30|1134.4|1116.6|1134.35|1116.55|1135.35|1117.55|1134.32|1116.52|26
1652232880000|2022-05-11 01:34:40|1134.39|1116.59|1135.21|1117.41|1135.21|1117.41|1134.03|1116.23|24
1652232890000|2022-05-11 01:34:50|1135.05|1117.25|1137.32|1119.52|1137.32|1119.52|1135.05|1117.25|19
1652232900000|2022-05-11 01:35:00|1137.15|1119.35|1139.22|1121.42|1139.22|1121.42|1137.15|1119.35|19
1652232910000|2022-05-11 01:35:10|1139.4|1121.6|1139.34|1121.54|1140.09|1122.29|1139.17|1121.37|17
1652232920000|2022-05-11 01:35:20|1139.5|1121.7|1139.22|1121.42|1140.22|1122.42|1139.22|1121.42|21
1652232930000|2022-05-11 01:35:30|1139.23|1121.43|1139.22|1121.42|1139.43|1121.63|1138.72|1120.92|25
1652232940000|2022-05-11 01:35:40|1139.23|1121.43|1139.82|1122.02|1139.82|1122.02|1138.35|1120.55|29
1652232950000|2022-05-11 01:35:50|1139.61|1121.81|1138.9|1121.1|1139.61|1121.81|1138.38|1120.58|26
1652232960000|2022-05-11 01:36:00|1138.73|1120.93|1137.33|1119.53|1138.9|1121.1|1137.23|1119.43|27
1652232970000|2022-05-11 01:36:10|1137.34|1119.54|1136.33|1118.53|1137.35|1119.55|1136.02|1118.22|24
1652232980000|2022-05-11 01:36:20|1136.4|1118.6|1136.7|1118.9|1137.4|1119.6|1136.28|1118.48|23
1652232990000|2022-05-11 01:36:30|1136.4|1118.6|1137.32|1119.52|1137.32|1119.52|1136.18|1118.38|14
1652233000000|2022-05-11 01:36:40|1136.55|1118.75|1136.29|1118.49|1137.32|1119.52|1136.24|1118.44|17
1652233010000|2022-05-11 01:36:50|1136.24|1118.44|1137.35|1119.55|1137.35|1119.55|1136.24|1118.44|13
1652233020000|2022-05-11 01:37:00|1137.21|1119.41|1138.4|1120.6|1138.4|1120.6|1137.03|1119.23|16
1652233030000|2022-05-11 01:37:10|1138.55|1120.75|1138.35|1120.55|1138.6|1120.8|1138.24|1120.44|11
1652233040000|2022-05-11 01:37:20|1138.53|1120.73|1138.07|1120.27|1138.53|1120.73|1137.51|1119.71|16
1652233050000|2022-05-11 01:37:30|1138.19|1120.39|1138.4|1120.6|1138.73|1120.93|1138.03|1120.23|18
1652233060000|2022-05-11 01:37:40|1138.5|1120.7|1139.21|1121.41|1139.72|1121.92|1138.5|1120.7|16
1652233070000|2022-05-11 01:37:50|1139.2|1121.4|1137.2|1119.4|1139.22|1121.42|1137.2|1119.4|25
1652233080000|2022-05-11 01:38:00|1137.19|1119.39|1136.4|1118.6|1137.36|1119.56|1136.4|1118.6|19
1652233090000|2022-05-11 01:38:10|1136.31|1118.51|1135.24|1117.44|1136.31|1118.51|1135.2|1117.4|16
1652233100000|2022-05-11 01:38:20|1135.23|1117.43|1133.8|1116|1135.3|1117.5|1133.54|1115.74|30
1652233110000|2022-05-11 01:38:30|1133.41|1115.61|1133.21|1115.41|1133.49|1115.69|1133.08|1115.28|13
1652233120000|2022-05-11 01:38:40|1133.19|1115.39|1132.8|1115|1133.34|1115.54|1131.5|1113.7|25
1652233130000|2022-05-11 01:38:50|1132.4|1114.6|1132.28|1114.48|1132.4|1114.6|1132|1114.2|10
1652233140000|2022-05-11 01:39:00|1132.4|1114.6|1131.4|1113.6|1132.45|1114.65|1131.4|1113.6|20
1652233150000|2022-05-11 01:39:10|1131.29|1113.49|1129.8|1112|1131.4|1113.6|1129.38|1111.58|21
1652233160000|2022-05-11 01:39:20|1129.49|1111.69|1130.27|1112.47|1130.4|1112.6|1129.35|1111.55|17
1652233170000|2022-05-11 01:39:30|1130.29|1112.49|1131.72|1113.92|1131.72|1113.92|1129.99|1112.19|15
1652233180000|2022-05-11 01:39:40|1131.69|1113.89|1129.65|1111.85|1131.69|1113.89|1129.65|1111.85|25
1652233190000|2022-05-11 01:39:50|1129.4|1111.6|1130.9|1113.1|1131.32|1113.52|1129.37|1111.57|15
1652233200000|2022-05-11 01:40:00|1130.85|1113.05|1131.43|1113.63|1132.33|1114.53|1130.4|1112.6|22
1652233210000|2022-05-11 01:40:10|1131.44|1113.64|1132.4|1114.6|1132.4|1114.6|1131.3|1113.5|9
1652233220000|2022-05-11 01:40:20|1132.32|1114.52|1132.21|1114.41|1132.4|1114.6|1132.2|1114.4|9
1652233230000|2022-05-11 01:40:30|1132.38|1114.58|1133.4|1115.6|1133.4|1115.6|1132.21|1114.41|14
1652233240000|2022-05-11 01:40:40|1133.32|1115.52|1133.15|1115.35|1133.65|1115.85|1132.87|1115.07|10
1652233250000|2022-05-11 01:40:50|1133.17|1115.37|1133.4|1115.6|1134.21|1116.41|1132.89|1115.09|23
1652233260000|2022-05-11 01:41:00|1133.35|1115.55|1133.4|1115.6|1134.19|1116.39|1133.28|1115.48|13
1652233270000|2022-05-11 01:41:10|1133.5|1115.7|1131.4|1113.6|1133.5|1115.7|1131.07|1113.27|27
1652233280000|2022-05-11 01:41:20|1131.43|1113.63|1132.77|1114.97|1132.77|1114.97|1131.4|1113.6|18
1652233290000|2022-05-11 01:41:30|1132.79|1114.99|1132.95|1115.15|1133.4|1115.6|1132.79|1114.99|16
1652233300000|2022-05-11 01:41:40|1132.65|1114.85|1133.4|1115.6|1133.4|1115.6|1132.65|1114.85|7
1652233310000|2022-05-11 01:41:50|1133.51|1115.71|1133.8|1116|1134.2|1116.4|1133.51|1115.71|11
1652233320000|2022-05-11 01:42:00|1133.4|1115.6|1132.52|1114.72|1133.44|1115.64|1132.52|1114.72|10
1652233330000|2022-05-11 01:42:10|1132.36|1114.56|1132.37|1114.57|1132.4|1114.6|1131.4|1113.6|10
1652233340000|2022-05-11 01:42:20|1132.38|1114.58|1134.21|1116.41|1134.25|1116.45|1132.37|1114.57|19
1652233350000|2022-05-11 01:42:30|1134.29|1116.49|1134.15|1116.35|1134.29|1116.49|1133.4|1115.6|15
1652233360000|2022-05-11 01:42:40|1134.09|1116.29|1133.19|1115.39|1134.09|1116.29|1132.43|1114.63|17
1652233370000|2022-05-11 01:42:50|1133.03|1115.23|1132.4|1114.6|1133.32|1115.52|1132.4|1114.6|14
1652233380000|2022-05-11 01:43:00|1132.45|1114.65|1129.9|1112.1|1132.45|1114.65|1129.9|1112.1|23
1652233390000|2022-05-11 01:43:10|1129.79|1111.99|1130.14|1112.34|1130.19|1112.39|1129.49|1111.69|21
1652233400000|2022-05-11 01:43:20|1129.99|1112.19|1130.36|1112.56|1130.4|1112.6|1129.78|1111.98|13
1652233410000|2022-05-11 01:43:30|1130.3|1112.5|1131.4|1113.6|1131.4|1113.6|1130.3|1112.5|10
1652233420000|2022-05-11 01:43:40|1131.27|1113.47|1133.22|1115.42|1133.22|1115.42|1131.22|1113.42|16
1652233430000|2022-05-11 01:43:50|1132.89|1115.09|1132.4|1114.6|1132.9|1115.1|1132.4|1114.6|10
1652233440000|2022-05-11 01:44:00|1132.53|1114.73|1131.59|1113.79|1132.53|1114.73|1131.55|1113.75|11
1652233450000|2022-05-11 01:44:10|1132.03|1114.23|1132.4|1114.6|1132.56|1114.76|1132.03|1114.23|7
1652233460000|2022-05-11 01:44:20|1132.3|1114.5|1130.46|1112.66|1132.52|1114.72|1130.46|1112.66|17
1652233470000|2022-05-11 01:44:30|1130.36|1112.56|1129.8|1112|1130.46|1112.66|1129.41|1111.61|15
1652233480000|2022-05-11 01:44:40|1129.68|1111.88|1132.4|1114.6|1132.4|1114.6|1129.5|1111.7|25
1652233490000|2022-05-11 01:44:50|1131.9|1114.1|1132.4|1114.6|1132.44|1114.64|1131.9|1114.1|6
1652233500000|2022-05-11 01:45:00|1132.45|1114.65|1131.32|1113.52|1132.45|1114.65|1130.35|1112.55|19
1652233510000|2022-05-11 01:45:10|1131.49|1113.69|1131.52|1113.72|1131.52|1113.72|1129.96|1112.16|26
1652233520000|2022-05-11 01:45:20|1131.53|1113.73|1130.34|1112.54|1132.01|1114.21|1130.34|1112.54|19
1652233530000|2022-05-11 01:45:30|1130.14|1112.34|1129.16|1111.36|1130.2|1112.4|1128.05|1110.25|30
1652233540000|2022-05-11 01:45:40|1129.19|1111.39|1130.49|1112.69|1130.49|1112.69|1128.65|1110.85|26
1652233550000|2022-05-11 01:45:50|1130.51|1112.71|1132.35|1114.55|1132.36|1114.56|1130.16|1112.36|20
1652233560000|2022-05-11 01:46:00|1132.28|1114.48|1131.5|1113.7|1132.4|1114.6|1131.48|1113.68|15
1652233570000|2022-05-11 01:46:10|1131.36|1113.56|1130.4|1112.6|1131.4|1113.6|1130.4|1112.6|13
1652233580000|2022-05-11 01:46:20|1130.53|1112.73|1131.4|1113.6|1131.4|1113.6|1130.38|1112.58|25
1652233590000|2022-05-11 01:46:30|1131.49|1113.69|1131.35|1113.55|1132.48|1114.68|1131.35|1113.55|13
1652233600000|2022-05-11 01:46:40|1131.32|1113.52|1132.32|1114.52|1132.32|1114.52|1130.79|1112.99|18
1652233610000|2022-05-11 01:46:50|1132.22|1114.42|1131.4|1113.6|1132.22|1114.42|1131.4|1113.6|11
1652233620000|2022-05-11 01:47:00|1131.45|1113.65|1132.4|1114.6|1132.4|1114.6|1131.4|1113.6|12
1652233630000|2022-05-11 01:47:10|1132.3|1114.5|1131.4|1113.6|1132.4|1114.6|1131.38|1113.58|17
1652233640000|2022-05-11 01:47:20|1131.55|1113.75|1130.64|1112.84|1132.3|1114.5|1130.64|1112.84|15
1652233650000|2022-05-11 01:47:30|1130.46|1112.66|1130.21|1112.41|1130.46|1112.66|1129.34|1111.54|22
1652233660000|2022-05-11 01:47:40|1129.84|1112.04|1129.4|1111.6|1130.35|1112.55|1129.27|1111.47|20
1652233670000|2022-05-11 01:47:50|1129.32|1111.52|1128.4|1110.6|1129.4|1111.6|1128.37|1110.57|13
1652233680000|2022-05-11 01:48:00|1128.33|1110.53|1128.4|1110.6|1129.4|1111.6|1127.48|1109.68|22
1652233690000|2022-05-11 01:48:10|1128.35|1110.55|1126.75|1108.95|1128.35|1110.55|1126.75|1108.95|23
1652233700000|2022-05-11 01:48:20|1126.79|1108.99|1126.12|1108.32|1127.34|1109.54|1126.12|1108.32|13
1652233710000|2022-05-11 01:48:30|1126.07|1108.27|1126.4|1108.6|1126.4|1108.6|1124.85|1107.05|31
1652233720000|2022-05-11 01:48:40|1126.38|1108.58|1126.9|1109.1|1127.32|1109.52|1126.37|1108.57|15
1652233730000|2022-05-11 01:48:50|1126.67|1108.87|1125.16|1107.36|1126.68|1108.88|1125.16|1107.36|11
1652233740000|2022-05-11 01:49:00|1125|1107.2|1122.8|1105|1125.04|1107.24|1122.76|1104.96|21
1652233750000|2022-05-11 01:49:10|1122.72|1104.92|1123.7|1105.9|1124.33|1106.53|1122.16|1104.36|24
1652233760000|2022-05-11 01:49:20|1123.65|1105.85|1124.06|1106.26|1124.4|1106.6|1123.44|1105.64|24
1652233770000|2022-05-11 01:49:30|1124.7|1106.9|1125.29|1107.49|1125.4|1107.6|1124.29|1106.49|18
1652233780000|2022-05-11 01:49:40|1125.4|1107.6|1126.32|1108.52|1126.32|1108.52|1125.28|1107.48|19
1652233790000|2022-05-11 01:49:50|1126.34|1108.54|1127.32|1109.52|1127.32|1109.52|1126.34|1108.54|5
1652233800000|2022-05-11 01:50:00|1127.21|1109.41|1127.4|1109.6|1128.18|1110.38|1127.16|1109.36|22
1652233810000|2022-05-11 01:50:10|1127.3|1109.5|1126.4|1108.6|1127.58|1109.78|1126.4|1108.6|20
1652233820000|2022-05-11 01:50:20|1126.54|1108.74|1125.4|1107.6|1126.54|1108.74|1125.13|1107.33|20
1652233830000|2022-05-11 01:50:30|1125.34|1107.54|1126.32|1108.52|1126.32|1108.52|1124.4|1106.6|21
1652233840000|2022-05-11 01:50:40|1126.4|1108.6|1127.22|1109.42|1127.4|1109.6|1126.23|1108.43|13
1652233850000|2022-05-11 01:50:50|1127.4|1109.6|1127.4|1109.6|1127.4|1109.6|1126.9|1109.1|12
1652233860000|2022-05-11 01:51:00|1127.43|1109.63|1127.4|1109.6|1127.43|1109.63|1126.4|1108.6|17
1652233870000|2022-05-11 01:51:10|1127.58|1109.78|1127.54|1109.74|1129.37|1111.57|1127.54|1109.74|26
1652233880000|2022-05-11 01:51:20|1127.47|1109.67|1127.35|1109.55|1128.3|1110.5|1127.35|1109.55|16
1652233890000|2022-05-11 01:51:30|1127.36|1109.56|1125.3|1107.5|1127.4|1109.6|1125.29|1107.49|22
1652233900000|2022-05-11 01:51:40|1125.4|1107.6|1125.46|1107.66|1126.28|1108.48|1125.3|1107.5|16
1652233910000|2022-05-11 01:51:50|1125.8|1108|1127.3|1109.5|1127.4|1109.6|1125.65|1107.85|23
1652233920000|2022-05-11 01:52:00|1127.31|1109.51|1127.78|1109.98|1128.27|1110.47|1127.2|1109.4|18
1652233930000|2022-05-11 01:52:10|1127.7|1109.9|1128.27|1110.47|1128.4|1110.6|1127.54|1109.74|18
1652233940000|2022-05-11 01:52:20|1128.19|1110.39|1128|1110.2|1128.75|1110.95|1127.9|1110.1|13
1652233950000|2022-05-11 01:52:30|1127.85|1110.05|1127.65|1109.85|1127.95|1110.15|1127.4|1109.6|8
1652233960000|2022-05-11 01:52:40|1127.4|1109.6|1128.32|1110.52|1128.4|1110.6|1127.4|1109.6|14
1652233970000|2022-05-11 01:52:50|1128.33|1110.53|1130.19|1112.39|1130.19|1112.39|1128.31|1110.51|21
1652233980000|2022-05-11 01:53:00|1130.4|1112.6|1131.4|1113.6|1131.69|1113.89|1129.4|1111.6|22
1652233990000|2022-05-11 01:53:10|1131.59|1113.79|1131.3|1113.5|1132.34|1114.54|1131.29|1113.49|16
1652234000000|2022-05-11 01:53:20|1131.32|1113.52|1131.26|1113.46|1131.4|1113.6|1130.57|1112.77|13
1652234010000|2022-05-11 01:53:30|1131.25|1113.45|1129.35|1111.55|1131.25|1113.45|1128.96|1111.16|22
1652234020000|2022-05-11 01:53:40|1129.34|1111.54|1128.38|1110.58|1129.4|1111.6|1128.31|1110.51|21
1652234030000|2022-05-11 01:53:50|1128.36|1110.56|1127.85|1110.05|1129.05|1111.25|1127.85|1110.05|17
1652234040000|2022-05-11 01:54:00|1128.08|1110.28|1127.95|1110.15|1128.22|1110.42|1127.79|1109.99|10
1652234050000|2022-05-11 01:54:10|1127.5|1109.7|1126.4|1108.6|1127.56|1109.76|1125.91|1108.11|26
1652234060000|2022-05-11 01:54:20|1126.42|1108.62|1129.84|1112.04|1129.91|1112.11|1126.06|1108.26|29
1652234070000|2022-05-11 01:54:30|1130.13|1112.33|1130.47|1112.67|1130.86|1113.06|1129.55|1111.75|29
1652234080000|2022-05-11 01:54:40|1130.43|1112.63|1131.19|1113.39|1131.21|1113.41|1130.43|1112.63|20
1652234090000|2022-05-11 01:54:50|1131.4|1113.6|1131.4|1113.6|1131.48|1113.68|1130.75|1112.95|17
1652234100000|2022-05-11 01:55:00|1131.6|1113.8|1130.9|1113.1|1131.6|1113.8|1130.9|1113.1|8
1652234110000|2022-05-11 01:55:10|1130.6|1112.8|1131.94|1114.14|1131.94|1114.14|1130.6|1112.8|8
1652234120000|2022-05-11 01:55:20|1131.96|1114.16|1131.4|1113.6|1132.4|1114.6|1131.3|1113.5|21
1652234130000|2022-05-11 01:55:30|1131.32|1113.52|1132.18|1114.38|1132.4|1114.6|1130.34|1112.54|27
1652234140000|2022-05-11 01:55:40|1132.4|1114.6|1131.4|1113.6|1132.4|1114.6|1131.4|1113.6|7
1652234150000|2022-05-11 01:55:50|1132.15|1114.35|1132.15|1114.35|1132.15|1114.35|1131.85|1114.05|4
1652234160000|2022-05-11 01:56:00|1131.86|1114.06|1131.45|1113.65|1132.15|1114.35|1131.31|1113.51|21
1652234170000|2022-05-11 01:56:10|1131.55|1113.75|1132.4|1114.6|1132.4|1114.6|1131.4|1113.6|7
1652234180000|2022-05-11 01:56:20|1132.15|1114.35|1132.4|1114.6|1132.4|1114.6|1132.15|1114.35|4
1652234190000|2022-05-11 01:56:30|1132.15|1114.35|1131.65|1113.85|1132.53|1114.73|1131.65|1113.85|17
1652234200000|2022-05-11 01:56:40|1131.57|1113.77|1132.09|1114.29|1132.15|1114.35|1131.4|1113.6|15
1652234210000|2022-05-11 01:56:50|1132.12|1114.32|1131.54|1113.74|1132.19|1114.39|1130.95|1113.15|13
1652234220000|2022-05-11 01:57:00|1131.44|1113.64|1130.48|1112.68|1131.45|1113.65|1130.48|1112.68|11
1652234230000|2022-05-11 01:57:10|1130.27|1112.47|1130.31|1112.51|1130.32|1112.52|1128.77|1110.97|22
1652234240000|2022-05-11 01:57:20|1129.92|1112.12|1130.09|1112.29|1130.43|1112.63|1129.75|1111.95|12
1652234250000|2022-05-11 01:57:30|1130.28|1112.48|1130.28|1112.48|1130.32|1112.52|1129.57|1111.77|10
1652234260000|2022-05-11 01:57:40|1130.29|1112.49|1130.28|1112.48|1130.4|1112.6|1130.21|1112.41|6
1652234270000|2022-05-11 01:57:50|1130.19|1112.39|1129.9|1112.1|1130.4|1112.6|1129.4|1111.6|14
1652234280000|2022-05-11 01:58:00|1129.35|1111.55|1129.4|1111.6|1129.54|1111.74|1129.27|1111.47|12
1652234290000|2022-05-11 01:58:10|1129.61|1111.81|1130.21|1112.41|1130.4|1112.6|1129.4|1111.6|8
1652234300000|2022-05-11 01:58:20|1130.19|1112.39|1129.05|1111.25|1130.28|1112.48|1129|1111.2|27
1652234310000|2022-05-11 01:58:30|1129.35|1111.55|1128.29|1110.49|1129.6|1111.8|1128.29|1110.49|22
1652234320000|2022-05-11 01:58:40|1128.43|1110.63|1128.4|1110.6|1128.9|1111.1|1128.25|1110.45|21
1652234330000|2022-05-11 01:58:50|1128.28|1110.48|1128.29|1110.49|1128.4|1110.6|1128.28|1110.48|4
1652234340000|2022-05-11 01:59:00|1128.53|1110.73|1126.26|1108.46|1128.53|1110.73|1126.26|1108.46|14
1652234350000|2022-05-11 01:59:10|1126.22|1108.42|1126.32|1108.52|1126.4|1108.6|1125.4|1107.6|17
1652234360000|2022-05-11 01:59:20|1126.21|1108.41|1123.35|1105.55|1126.21|1108.41|1123.31|1105.51|30
1652234370000|2022-05-11 01:59:30|1123.29|1105.49|1124.2|1106.4|1124.44|1106.64|1122.82|1105.02|30
1652234380000|2022-05-11 01:59:40|1124.28|1106.48|1123.4|1105.6|1124.28|1106.48|1122.69|1104.89|17
1652234390000|2022-05-11 01:59:50|1123.25|1105.45|1124.32|1106.52|1124.4|1106.6|1123.25|1105.45|21
1652234400000|2022-05-11 02:00:00|1124.31|1106.51|1123.4|1105.6|1124.32|1106.52|1123.08|1105.28|18
1652234410000|2022-05-11 02:00:10|1123.3|1105.5|1124.35|1106.55|1125.21|1107.41|1123.3|1105.5|22
1652234420000|2022-05-11 02:00:20|1124.37|1106.57|1124.22|1106.42|1124.37|1106.57|1122.93|1105.13|18
1652234430000|2022-05-11 02:00:30|1123.73|1105.93|1123.32|1105.52|1124.15|1106.35|1123.12|1105.32|10
1652234440000|2022-05-11 02:00:40|1123.35|1105.55|1122.37|1104.57|1123.35|1105.55|1122.07|1104.27|16
1652234450000|2022-05-11 02:00:50|1122.07|1104.27|1121.44|1103.64|1122.19|1104.39|1121.33|1103.53|27
1652234460000|2022-05-11 02:01:00|1122.19|1104.39|1120.34|1102.54|1122.32|1104.52|1120.28|1102.48|14
1652234470000|2022-05-11 02:01:10|1120.4|1102.6|1118.36|1100.56|1120.46|1102.66|1118.27|1100.47|30
1652234480000|2022-05-11 02:01:20|1119.05|1101.25|1118.85|1101.05|1120.21|1102.41|1118.65|1100.85|24
1652234490000|2022-05-11 02:01:30|1119.32|1101.52|1119.21|1101.41|1119.56|1101.76|1118.43|1100.63|20
1652234500000|2022-05-11 02:01:40|1119.11|1101.31|1117.37|1099.57|1119.44|1101.64|1117.3|1099.5|19
1652234510000|2022-05-11 02:01:50|1117.38|1099.58|1119.01|1101.21|1119.17|1101.37|1117.34|1099.54|27
1652234520000|2022-05-11 02:02:00|1119|1101.2|1119.01|1101.21|1119.01|1101.21|1118.26|1100.46|18
1652234530000|2022-05-11 02:02:10|1118.82|1101.02|1117.51|1099.71|1119.01|1101.21|1117.51|1099.71|21
1652234540000|2022-05-11 02:02:20|1117.98|1100.18|1116.32|1098.52|1117.98|1100.18|1116.13|1098.33|29
1652234550000|2022-05-11 02:02:30|1116.27|1098.47|1116.37|1098.57|1116.5|1098.7|1115.47|1097.67|28
1652234560000|2022-05-11 02:02:40|1116.64|1098.84|1116.28|1098.48|1116.67|1098.87|1116.28|1098.48|13
1652234570000|2022-05-11 02:02:50|1116.33|1098.53|1117.3|1099.5|1117.4|1099.6|1116.33|1098.53|18
1652234580000|2022-05-11 02:03:00|1117.31|1099.51|1117.32|1099.52|1118.1|1100.3|1117.28|1099.48|18
1652234590000|2022-05-11 02:03:10|1117.12|1099.32|1117.31|1099.51|1117.35|1099.55|1115.95|1098.15|28
1652234600000|2022-05-11 02:03:20|1117.3|1099.5|1117.4|1099.6|1117.65|1099.85|1116.9|1099.1|14
1652234610000|2022-05-11 02:03:30|1117.3|1099.5|1115.79|1097.99|1117.55|1099.75|1115.28|1097.48|25
1652234620000|2022-05-11 02:03:40|1116.22|1098.42|1114.44|1096.64|1116.22|1098.42|1114.34|1096.54|26
1652234630000|2022-05-11 02:03:50|1114.47|1096.67|1111.54|1093.74|1114.47|1096.67|1111.42|1093.62|25
1652234640000|2022-05-11 02:04:00|1111.56|1093.76|1113.84|1096.04|1114.03|1096.23|1111.3|1093.5|30
1652234650000|2022-05-11 02:04:10|1113.46|1095.66|1113.21|1095.41|1113.46|1095.66|1112.28|1094.48|27
1652234660000|2022-05-11 02:04:20|1113.49|1095.69|1114.9|1097.1|1115.27|1097.47|1113.43|1095.63|21
1652234670000|2022-05-11 02:04:30|1115.4|1097.6|1115.4|1097.6|1115.5|1097.7|1114.79|1096.99|13
1652234680000|2022-05-11 02:04:40|1115.49|1097.69|1114.46|1096.66|1116.32|1098.52|1114.46|1096.66|20
1652234690000|2022-05-11 02:04:50|1114.31|1096.51|1114.4|1096.6|1114.7|1096.9|1113.56|1095.76|26
1652234700000|2022-05-11 02:05:00|1114.7|1096.9|1114.4|1096.6|1115.49|1097.69|1114.31|1096.51|28
1652234710000|2022-05-11 02:05:10|1114.29|1096.49|1113.4|1095.6|1114.4|1096.6|1113.14|1095.34|19
1652234720000|2022-05-11 02:05:20|1114.01|1096.21|1115.03|1097.23|1115.3|1097.5|1113.9|1096.1|20
1652234730000|2022-05-11 02:05:30|1115.04|1097.24|1115.29|1097.49|1115.81|1098.01|1114.83|1097.03|22
1652234740000|2022-05-11 02:05:40|1115.51|1097.71|1116.18|1098.38|1116.4|1098.6|1115.16|1097.36|16
1652234750000|2022-05-11 02:05:50|1116.15|1098.35|1115.4|1097.6|1116.52|1098.72|1115.4|1097.6|15
1652234760000|2022-05-11 02:06:00|1115.45|1097.65|1114.32|1096.52|1115.45|1097.65|1114.12|1096.32|12
1652234770000|2022-05-11 02:06:10|1114.33|1096.53|1113.9|1096.1|1114.33|1096.53|1113.74|1095.94|20
1652234780000|2022-05-11 02:06:20|1113.75|1095.95|1115.15|1097.35|1115.15|1097.35|1113.75|1095.95|11
1652234790000|2022-05-11 02:06:30|1115.09|1097.29|1116.62|1098.82|1116.82|1099.02|1115.09|1097.29|12
1652234800000|2022-05-11 02:06:40|1117.4|1099.6|1118.75|1100.95|1118.77|1100.97|1116.93|1099.13|28
1652234810000|2022-05-11 02:06:50|1118.78|1100.98|1120.35|1102.55|1120.78|1102.98|1118.78|1100.98|24
1652234820000|2022-05-11 02:07:00|1120.24|1102.44|1120.16|1102.36|1120.25|1102.45|1119.62|1101.82|23
1652234830000|2022-05-11 02:07:10|1120.35|1102.55|1121.5|1103.7|1121.68|1103.88|1120.35|1102.55|27
1652234840000|2022-05-11 02:07:20|1121.51|1103.71|1122.46|1104.66|1123.32|1105.52|1121.51|1103.71|24
1652234850000|2022-05-11 02:07:30|1122.49|1104.69|1121.42|1103.62|1122.5|1104.7|1121.41|1103.61|17
1652234860000|2022-05-11 02:07:40|1121.47|1103.67|1120.34|1102.54|1121.48|1103.68|1120.3|1102.5|26
1652234870000|2022-05-11 02:07:50|1120.35|1102.55|1119.9|1102.1|1120.6|1102.8|1119.9|1102.1|16
1652234880000|2022-05-11 02:08:00|1119.49|1101.69|1119.54|1101.74|1120.3|1102.5|1119.4|1101.6|12
1652234890000|2022-05-11 02:08:10|1119.47|1101.67|1118.3|1100.5|1119.65|1101.85|1118.05|1100.25|24
1652234900000|2022-05-11 02:08:20|1118.29|1100.49|1118.35|1100.55|1118.35|1100.55|1117.59|1099.79|14
1652234910000|2022-05-11 02:08:30|1118.4|1100.6|1121.01|1103.21|1121.01|1103.21|1118.36|1100.56|30
1652234920000|2022-05-11 02:08:40|1121.31|1103.51|1123.04|1105.24|1123.35|1105.55|1121.05|1103.25|28
1652234930000|2022-05-11 02:08:50|1123.06|1105.26|1123.4|1105.6|1123.4|1105.6|1122.76|1104.96|20
1652234940000|2022-05-11 02:09:00|1123.9|1106.1|1124.39|1106.59|1125.4|1107.6|1123.9|1106.1|19
1652234950000|2022-05-11 02:09:10|1124.47|1106.67|1125.4|1107.6|1125.4|1107.6|1124.18|1106.38|24
1652234960000|2022-05-11 02:09:20|1125.16|1107.36|1125.27|1107.47|1125.36|1107.56|1124.29|1106.49|29
1652234970000|2022-05-11 02:09:30|1125.26|1107.46|1128.34|1110.54|1128.34|1110.54|1125.26|1107.46|25
1652234980000|2022-05-11 02:09:40|1128.42|1110.62|1127.4|1109.6|1128.42|1110.62|1127.29|1109.49|29
1652234990000|2022-05-11 02:09:50|1127.35|1109.55|1127.05|1109.25|1128.19|1110.39|1126.52|1108.72|28
1652235000000|2022-05-11 02:10:00|1127.35|1109.55|1127.19|1109.39|1127.35|1109.55|1126.32|1108.52|24
1652235010000|2022-05-11 02:10:10|1126.95|1109.15|1125.4|1107.6|1127.19|1109.39|1125.38|1107.58|23
1652235020000|2022-05-11 02:10:20|1125.29|1107.49|1124.36|1106.56|1125.4|1107.6|1124.29|1106.49|21
1652235030000|2022-05-11 02:10:30|1124.31|1106.51|1123.5|1105.7|1124.43|1106.63|1123.23|1105.43|28
1652235040000|2022-05-11 02:10:40|1123.45|1105.65|1124.34|1106.54|1124.34|1106.54|1123.31|1105.51|22
1652235050000|2022-05-11 02:10:50|1124.65|1106.85|1125.52|1107.72|1126.4|1108.6|1124.65|1106.85|29
1652235060000|2022-05-11 02:11:00|1125.75|1107.95|1125.4|1107.6|1125.75|1107.95|1125.21|1107.41|15
1652235070000|2022-05-11 02:11:10|1125.36|1107.56|1126.17|1108.37|1126.17|1108.37|1125.31|1107.51|24
1652235080000|2022-05-11 02:11:20|1126.16|1108.36|1125.95|1108.15|1126.3|1108.5|1125.39|1107.59|20
1652235090000|2022-05-11 02:11:30|1125.97|1108.17|1128.15|1110.35|1128.18|1110.38|1125.97|1108.17|34
1652235100000|2022-05-11 02:11:40|1128.18|1110.38|1127.4|1109.6|1128.18|1110.38|1127.4|1109.6|15
1652235110000|2022-05-11 02:11:50|1127.32|1109.52|1127.27|1109.47|1127.75|1109.95|1126.5|1108.7|13
1652235120000|2022-05-11 02:12:00|1127.4|1109.6|1127.4|1109.6|1127.4|1109.6|1126.52|1108.72|22
1652235130000|2022-05-11 02:12:10|1127.3|1109.5|1126.22|1108.42|1127.4|1109.6|1126.06|1108.26|20
1652235140000|2022-05-11 02:12:20|1126.21|1108.41|1124.28|1106.48|1126.4|1108.6|1123.97|1106.17|28
1652235150000|2022-05-11 02:12:30|1124.29|1106.49|1123.31|1105.51|1124.34|1106.54|1123.31|1105.51|19
1652235160000|2022-05-11 02:12:40|1123.3|1105.5|1123.34|1105.54|1123.4|1105.6|1123.2|1105.4|18
1652235170000|2022-05-11 02:12:50|1123.4|1105.6|1125.08|1107.28|1125.08|1107.28|1123.4|1105.6|15
1652235180000|2022-05-11 02:13:00|1125.15|1107.35|1127.62|1109.82|1127.93|1110.13|1125.07|1107.27|31
1652235190000|2022-05-11 02:13:10|1127.74|1109.94|1127.17|1109.37|1128.12|1110.32|1126.36|1108.56|23
1652235200000|2022-05-11 02:13:20|1126.89|1109.09|1125.6|1107.8|1126.89|1109.09|1125.36|1107.56|22
1652235210000|2022-05-11 02:13:30|1125.8|1108|1124.4|1106.6|1125.8|1108|1123.64|1105.84|23
1652235220000|2022-05-11 02:13:40|1124.37|1106.57|1124.3|1106.5|1124.4|1106.6|1123.29|1105.49|23
1652235230000|2022-05-11 02:13:50|1124.35|1106.55|1126.17|1108.37|1126.17|1108.37|1123.87|1106.07|29
1652235240000|2022-05-11 02:14:00|1126.4|1108.6|1125.34|1107.54|1126.4|1108.6|1125.34|1107.54|25
1652235250000|2022-05-11 02:14:10|1125.47|1107.67|1127.43|1109.63|1128.12|1110.32|1125.4|1107.6|27
1652235260000|2022-05-11 02:14:20|1127.85|1110.05|1129.4|1111.6|1129.4|1111.6|1127.75|1109.95|18
1652235270000|2022-05-11 02:14:30|1129.12|1111.32|1128.3|1110.5|1129.12|1111.32|1128.27|1110.47|15
1652235280000|2022-05-11 02:14:40|1128.34|1110.54|1130.4|1112.6|1130.4|1112.6|1128.34|1110.54|20
1652235290000|2022-05-11 02:14:50|1130.26|1112.46|1131.33|1113.53|1131.4|1113.6|1130.26|1112.46|27
1652235300000|2022-05-11 02:15:00|1131.4|1113.6|1133.68|1115.88|1133.68|1115.88|1130.79|1112.99|30
1652235310000|2022-05-11 02:15:10|1133.4|1115.6|1133.24|1115.44|1133.7|1115.9|1132.95|1115.15|16
1652235320000|2022-05-11 02:15:20|1133.25|1115.45|1132|1114.2|1133.4|1115.6|1132|1114.2|21
1652235330000|2022-05-11 02:15:30|1131.44|1113.64|1131.4|1113.6|1131.7|1113.9|1130.9|1113.1|14
1652235340000|2022-05-11 02:15:40|1132.1|1114.3|1132.01|1114.21|1132.37|1114.57|1131.85|1114.05|15
1652235350000|2022-05-11 02:15:50|1132.04|1114.24|1131.67|1113.87|1132.38|1114.58|1131.48|1113.68|19
1652235360000|2022-05-11 02:16:00|1131.4|1113.6|1131.46|1113.66|1132.04|1114.24|1131.4|1113.6|7
1652235370000|2022-05-11 02:16:10|1131.8|1114|1130.44|1112.64|1131.9|1114.1|1130.02|1112.22|20
1652235380000|2022-05-11 02:16:20|1130.45|1112.65|1130.4|1112.6|1131.04|1113.24|1129.87|1112.07|19
1652235390000|2022-05-11 02:16:30|1130.32|1112.52|1131.06|1113.26|1131.32|1113.52|1130.27|1112.47|16
1652235400000|2022-05-11 02:16:40|1131.16|1113.36|1131.3|1113.5|1132.4|1114.6|1131.1|1113.3|18
1652235410000|2022-05-11 02:16:50|1131.28|1113.48|1129.4|1111.6|1131.4|1113.6|1129.31|1111.51|23
1652235420000|2022-05-11 02:17:00|1129.87|1112.07|1129.4|1111.6|1130.32|1112.52|1129.4|1111.6|18
1652235430000|2022-05-11 02:17:10|1129.35|1111.55|1129.4|1111.6|1129.47|1111.67|1129.16|1111.36|9
1652235440000|2022-05-11 02:17:20|1129.94|1112.14|1130.4|1112.6|1130.53|1112.73|1129.94|1112.14|4
1652235450000|2022-05-11 02:17:30|1130.3|1112.5|1130.9|1113.1|1131.4|1113.6|1130.3|1112.5|12
1652235460000|2022-05-11 02:17:40|1130.38|1112.58|1131.4|1113.6|1131.4|1113.6|1130.28|1112.48|12
1652235470000|2022-05-11 02:17:50|1131.12|1113.32|1131.33|1113.53|1131.4|1113.6|1131.05|1113.25|8
1652235480000|2022-05-11 02:18:00|1130.9|1113.1|1130.4|1112.6|1131.4|1113.6|1130.32|1112.52|13
1652235490000|2022-05-11 02:18:10|1130.31|1112.51|1131.32|1113.52|1131.4|1113.6|1130.31|1112.51|19
1652235500000|2022-05-11 02:18:20|1131.22|1113.42|1132.44|1114.64|1132.44|1114.64|1130.4|1112.6|16
1652235510000|2022-05-11 02:18:30|1132.79|1114.99|1134.32|1116.52|1134.4|1116.6|1132.4|1114.6|15
1652235520000|2022-05-11 02:18:40|1134.31|1116.51|1135.3|1117.5|1135.35|1117.55|1134.21|1116.41|11
1652235530000|2022-05-11 02:18:50|1135.25|1117.45|1136.56|1118.76|1136.76|1118.96|1135.25|1117.45|18
1652235540000|2022-05-11 02:19:00|1135.72|1117.92|1137.3|1119.5|1137.3|1119.5|1135.72|1117.92|22
1652235550000|2022-05-11 02:19:10|1137.12|1119.32|1136.4|1118.6|1137.15|1119.35|1136.25|1118.45|15
1652235560000|2022-05-11 02:19:20|1136.34|1118.54|1137.06|1119.26|1137.4|1119.6|1136.19|1118.39|19
1652235570000|2022-05-11 02:19:30|1137.22|1119.42|1135.77|1117.97|1137.43|1119.63|1135.77|1117.97|23
1652235580000|2022-05-11 02:19:40|1135.79|1117.99|1136.38|1118.58|1136.38|1118.58|1135.65|1117.85|16
1652235590000|2022-05-11 02:19:50|1136.37|1118.57|1135.79|1117.99|1136.9|1119.1|1135.79|1117.99|16
1652235600000|2022-05-11 02:20:00|1135.47|1117.67|1133.4|1115.6|1135.51|1117.71|1132.57|1114.77|28
1652235610000|2022-05-11 02:20:10|1133.27|1115.47|1133.26|1115.46|1134.32|1116.52|1133.26|1115.46|22
1652235620000|2022-05-11 02:20:20|1132.57|1114.77|1132.4|1114.6|1132.59|1114.79|1131.53|1113.73|21
1652235630000|2022-05-11 02:20:30|1132.25|1114.45|1132.27|1114.47|1132.4|1114.6|1131.78|1113.98|16
1652235640000|2022-05-11 02:20:40|1132.26|1114.46|1133.05|1115.25|1133.68|1115.88|1131.51|1113.71|22
1652235650000|2022-05-11 02:20:50|1133.47|1115.67|1133.97|1116.17|1133.97|1116.17|1133.27|1115.47|9
1652235660000|2022-05-11 02:21:00|1134.4|1116.6|1136.21|1118.41|1136.4|1118.6|1134.35|1116.55|17
1652235670000|2022-05-11 02:21:10|1135.81|1118.01|1137.28|1119.48|1137.69|1119.89|1135.35|1117.55|23
1652235680000|2022-05-11 02:21:20|1137.33|1119.53|1138.22|1120.42|1138.4|1120.6|1137.3|1119.5|19
1652235690000|2022-05-11 02:21:30|1137.97|1120.17|1138.38|1120.58|1138.4|1120.6|1137.4|1119.6|14
1652235700000|2022-05-11 02:21:40|1138.71|1120.91|1139.4|1121.6|1139.4|1121.6|1138.48|1120.68|14
1652235710000|2022-05-11 02:21:50|1139.26|1121.46|1141.4|1123.6|1141.4|1123.6|1139.07|1121.27|24
1652235720000|2022-05-11 02:22:00|1141.59|1123.79|1141.19|1123.39|1141.97|1124.17|1141.19|1123.39|17
1652235730000|2022-05-11 02:22:10|1140.8|1123|1143.8|1126|1143.8|1126|1140.8|1123|23
1652235740000|2022-05-11 02:22:20|1143.73|1125.93|1146.32|1128.52|1146.75|1128.95|1143.73|1125.93|31
1652235750000|2022-05-11 02:22:30|1146.28|1128.48|1148.4|1130.6|1148.4|1130.6|1145.51|1127.71|28
1652235760000|2022-05-11 02:22:40|1148.15|1130.35|1148.26|1130.46|1148.4|1130.6|1147.9|1130.1|19
1652235770000|2022-05-11 02:22:50|1148.9|1131.1|1151.4|1133.6|1151.43|1133.63|1148.86|1131.06|24
1652235780000|2022-05-11 02:23:00|1151.3|1133.5|1151.01|1133.21|1151.4|1133.6|1150.4|1132.6|31
1652235790000|2022-05-11 02:23:10|1150.85|1133.05|1150.4|1132.6|1151.05|1133.25|1150.35|1132.55|18
1652235800000|2022-05-11 02:23:20|1150.52|1132.72|1150.42|1132.62|1151.4|1133.6|1149.66|1131.86|24
1652235810000|2022-05-11 02:23:30|1150.41|1132.61|1151.48|1133.68|1152.4|1134.6|1150.4|1132.6|29
1652235820000|2022-05-11 02:23:40|1151.49|1133.69|1153.01|1135.21|1153.05|1135.25|1151.47|1133.67|27
1652235830000|2022-05-11 02:23:50|1153.35|1135.55|1155.4|1137.6|1155.4|1137.6|1152.58|1134.78|25
1652235840000|2022-05-11 02:24:00|1155.15|1137.35|1157.39|1139.59|1157.43|1139.63|1155.05|1137.25|20
1652235850000|2022-05-11 02:24:10|1157.75|1139.95|1158.32|1140.52|1158.32|1140.52|1156.4|1138.6|32
1652235860000|2022-05-11 02:24:20|1158.4|1140.6|1158.78|1140.98|1158.9|1141.1|1158.32|1140.52|32
1652235870000|2022-05-11 02:24:30|1158.69|1140.89|1158.04|1140.24|1158.81|1141.01|1157.2|1139.4|26
1652235880000|2022-05-11 02:24:40|1158.14|1140.34|1159.28|1141.48|1159.58|1141.78|1158.03|1140.23|25
1652235890000|2022-05-11 02:24:50|1159.15|1141.35|1158.4|1140.6|1159.3|1141.5|1158.29|1140.49|20
1652235900000|2022-05-11 02:25:00|1158.79|1140.99|1158.75|1140.95|1159.2|1141.4|1158.22|1140.42|26
1652235910000|2022-05-11 02:25:10|1158.76|1140.96|1159.17|1141.37|1159.37|1141.57|1158.76|1140.96|28
1652235920000|2022-05-11 02:25:20|1159.19|1141.39|1158.96|1141.16|1159.29|1141.49|1158.57|1140.77|27
1652235930000|2022-05-11 02:25:30|1158.73|1140.93|1160.14|1142.34|1160.47|1142.67|1157.98|1140.18|35
1652235940000|2022-05-11 02:25:40|1159.58|1141.78|1159.19|1141.39|1160.1|1142.3|1159.17|1141.37|28
1652235950000|2022-05-11 02:25:50|1159.27|1141.47|1158.49|1140.69|1159.4|1141.6|1158.22|1140.42|21
1652235960000|2022-05-11 02:26:00|1158.41|1140.61|1157.16|1139.36|1158.41|1140.61|1156.48|1138.68|18
1652235970000|2022-05-11 02:26:10|1157.23|1139.43|1158.43|1140.63|1158.8|1141|1157.18|1139.38|24
1652235980000|2022-05-11 02:26:20|1158.75|1140.95|1157.4|1139.6|1159.32|1141.52|1157.4|1139.6|20
1652235990000|2022-05-11 02:26:30|1157.6|1139.8|1159.21|1141.41|1159.21|1141.41|1157.4|1139.6|17
1652236000000|2022-05-11 02:26:40|1159.02|1141.22|1160.27|1142.47|1160.4|1142.6|1158.52|1140.72|19
1652236010000|2022-05-11 02:26:50|1160.28|1142.48|1158.35|1140.55|1160.28|1142.48|1158.35|1140.55|22
1652236020000|2022-05-11 02:27:00|1158.28|1140.48|1157.53|1139.73|1159.32|1141.52|1157.53|1139.73|21
1652236030000|2022-05-11 02:27:10|1157.64|1139.84|1157.92|1140.12|1158.32|1140.52|1157.21|1139.41|17
1652236040000|2022-05-11 02:27:20|1158.22|1140.42|1157.38|1139.58|1158.22|1140.42|1157.35|1139.55|13
1652236050000|2022-05-11 02:27:30|1157.36|1139.56|1158.4|1140.6|1158.4|1140.6|1156.98|1139.18|14
1652236060000|2022-05-11 02:27:40|1158.23|1140.43|1158.23|1140.43|1160.35|1142.55|1158.16|1140.36|26
1652236070000|2022-05-11 02:27:50|1158.28|1140.48|1159.24|1141.44|1159.4|1141.6|1157.98|1140.18|18
1652236080000|2022-05-11 02:28:00|1159.18|1141.38|1159.4|1141.6|1159.4|1141.6|1158.81|1141.01|19
1652236090000|2022-05-11 02:28:10|1159.36|1141.56|1158.98|1141.18|1159.4|1141.6|1158.98|1141.18|12
1652236100000|2022-05-11 02:28:20|1158.39|1140.59|1157.44|1139.64|1158.39|1140.59|1157.44|1139.64|20
1652236110000|2022-05-11 02:28:30|1157.42|1139.62|1155.54|1137.74|1157.53|1139.73|1155.54|1137.74|24
1652236120000|2022-05-11 02:28:40|1155.34|1137.54|1153.85|1136.05|1155.34|1137.54|1153.74|1135.94|20
1652236130000|2022-05-11 02:28:50|1154.38|1136.58|1153.9|1136.1|1154.91|1137.11|1153.31|1135.51|27
1652236140000|2022-05-11 02:29:00|1154.12|1136.32|1153.4|1135.6|1154.12|1136.32|1152.49|1134.69|17
1652236150000|2022-05-11 02:29:10|1153.48|1135.68|1151.64|1133.84|1153.48|1135.68|1151.52|1133.72|23
1652236160000|2022-05-11 02:29:20|1152.05|1134.25|1153.4|1135.6|1154.22|1136.42|1151.64|1133.84|18
1652236170000|2022-05-11 02:29:30|1153.3|1135.5|1152.42|1134.62|1153.4|1135.6|1152.39|1134.59|18
1652236180000|2022-05-11 02:29:40|1152.14|1134.34|1153.21|1135.41|1153.22|1135.42|1151.64|1133.84|19
1652236190000|2022-05-11 02:29:50|1153.28|1135.48|1155.21|1137.41|1155.21|1137.41|1153.09|1135.29|26
1652236200000|2022-05-11 02:30:00|1155.1|1137.3|1154.4|1136.6|1155.4|1137.6|1154.31|1136.51|19
1652236210000|2022-05-11 02:30:10|1154.39|1136.59|1152.48|1134.68|1154.47|1136.67|1152.4|1134.6|17
1652236220000|2022-05-11 02:30:20|1152.42|1134.62|1150.44|1132.64|1152.42|1134.62|1150.44|1132.64|21
1652236230000|2022-05-11 02:30:30|1150.4|1132.6|1150.4|1132.6|1152.05|1134.25|1150.4|1132.6|21
1652236240000|2022-05-11 02:30:40|1150.46|1132.66|1151.81|1134.01|1152.33|1134.53|1150.4|1132.6|22
1652236250000|2022-05-11 02:30:50|1151.94|1134.14|1155.98|1138.18|1155.98|1138.18|1151.94|1134.14|25
1652236260000|2022-05-11 02:31:00|1156.35|1138.55|1155.4|1137.6|1156.94|1139.14|1154.44|1136.64|32
1652236270000|2022-05-11 02:31:10|1155.3|1137.5|1156.72|1138.92|1156.72|1138.92|1155.25|1137.45|21
1652236280000|2022-05-11 02:31:20|1156.66|1138.86|1157.9|1140.1|1157.9|1140.1|1156.66|1138.86|25
1652236290000|2022-05-11 02:31:30|1157.94|1140.14|1159.04|1141.24|1159.32|1141.52|1157.21|1139.41|18
1652236300000|2022-05-11 02:31:40|1159.13|1141.33|1157.4|1139.6|1159.17|1141.37|1156|1138.2|31
1652236310000|2022-05-11 02:31:50|1157.32|1139.52|1156.4|1138.6|1157.4|1139.6|1155.68|1137.88|20
1652236320000|2022-05-11 02:32:00|1156.34|1138.54|1155.5|1137.7|1156.4|1138.6|1155.46|1137.66|28
1652236330000|2022-05-11 02:32:10|1155.49|1137.69|1155.51|1137.71|1156.58|1138.78|1154.77|1136.97|33
1652236340000|2022-05-11 02:32:20|1155.54|1137.74|1155.41|1137.61|1156.05|1138.25|1154.53|1136.73|26
1652236350000|2022-05-11 02:32:30|1155.31|1137.51|1155.4|1137.6|1155.42|1137.62|1154.46|1136.66|32
1652236360000|2022-05-11 02:32:40|1154.85|1137.05|1154.27|1136.47|1155.32|1137.52|1154.23|1136.43|26
1652236370000|2022-05-11 02:32:50|1154.26|1136.46|1153.87|1136.07|1154.4|1136.6|1153.03|1135.23|16
1652236380000|2022-05-11 02:33:00|1154.4|1136.6|1153.51|1135.71|1154.51|1136.71|1153.45|1135.65|28
1652236390000|2022-05-11 02:33:10|1153.57|1135.77|1152.4|1134.6|1153.57|1135.77|1152.29|1134.49|20
1652236400000|2022-05-11 02:33:20|1152.58|1134.78|1151.42|1133.62|1153.32|1135.52|1151.42|1133.62|24
1652236410000|2022-05-11 02:33:30|1151.41|1133.61|1152.32|1134.52|1152.32|1134.52|1151.36|1133.56|9
1652236420000|2022-05-11 02:33:40|1152.19|1134.39|1152.14|1134.34|1152.4|1134.6|1152.09|1134.29|11
1652236430000|2022-05-11 02:33:50|1151.95|1134.15|1151.87|1134.07|1152.21|1134.41|1151.21|1133.41|12
1652236440000|2022-05-11 02:34:00|1151.35|1133.55|1153.46|1135.66|1153.74|1135.94|1151.29|1133.49|32
1652236450000|2022-05-11 02:34:10|1153.94|1136.14|1154.95|1137.15|1154.95|1137.15|1153.27|1135.47|29
1652236460000|2022-05-11 02:34:20|1155.27|1137.47|1154.21|1136.41|1155.32|1137.52|1154.21|1136.41|20
1652236470000|2022-05-11 02:34:30|1154.3|1136.5|1154.4|1136.6|1154.45|1136.65|1153.4|1135.6|14
1652236480000|2022-05-11 02:34:40|1154.27|1136.47|1154.05|1136.25|1155.21|1137.41|1153.59|1135.79|28
1652236490000|2022-05-11 02:34:50|1154.1|1136.3|1154.19|1136.39|1154.32|1136.52|1153.59|1135.79|16
1652236500000|2022-05-11 02:35:00|1154.2|1136.4|1153.45|1135.65|1155.21|1137.41|1153.45|1135.65|24
1652236510000|2022-05-11 02:35:10|1153.41|1135.61|1154.21|1136.41|1154.23|1136.43|1153.22|1135.42|22
1652236520000|2022-05-11 02:35:20|1154.29|1136.49|1154.31|1136.51|1154.4|1136.6|1153.35|1135.55|15
1652236530000|2022-05-11 02:35:30|1154.4|1136.6|1153.4|1135.6|1155.21|1137.41|1153.4|1135.6|15
1652236540000|2022-05-11 02:35:40|1153.21|1135.41|1153.32|1135.52|1153.4|1135.6|1153.21|1135.41|10
1652236550000|2022-05-11 02:35:50|1153.06|1135.26|1151.95|1134.15|1153.24|1135.44|1151.38|1133.58|22
1652236560000|2022-05-11 02:36:00|1152.01|1134.21|1150.8|1133|1152.01|1134.21|1150.59|1132.79|17
1652236570000|2022-05-11 02:36:10|1150.85|1133.05|1151.32|1133.52|1151.32|1133.52|1150.08|1132.28|21
1652236580000|2022-05-11 02:36:20|1151.28|1133.48|1151.25|1133.45|1152.4|1134.6|1150.52|1132.72|21
1652236590000|2022-05-11 02:36:30|1151.32|1133.52|1150.34|1132.54|1152.4|1134.6|1150.34|1132.54|20
1652236600000|2022-05-11 02:36:40|1150.46|1132.66|1149.15|1131.35|1150.52|1132.72|1149.15|1131.35|16
1652236610000|2022-05-11 02:36:50|1149.37|1131.57|1149.49|1131.69|1149.49|1131.69|1149.34|1131.54|21
1652236620000|2022-05-11 02:37:00|1149.45|1131.65|1151.05|1133.25|1151.32|1133.52|1149.37|1131.57|19
1652236630000|2022-05-11 02:37:10|1151.04|1133.24|1150.4|1132.6|1151.52|1133.72|1150.21|1132.41|29
1652236640000|2022-05-11 02:37:20|1150.29|1132.49|1151.23|1133.43|1151.35|1133.55|1150.29|1132.49|21
1652236650000|2022-05-11 02:37:30|1151.38|1133.58|1151.45|1133.65|1152.04|1134.24|1150.16|1132.36|33
1652236660000|2022-05-11 02:37:40|1151.35|1133.55|1150.3|1132.5|1151.4|1133.6|1150.3|1132.5|19
1652236670000|2022-05-11 02:37:50|1150.34|1132.54|1150.23|1132.43|1150.34|1132.54|1150.09|1132.29|23
1652236680000|2022-05-11 02:38:00|1150.22|1132.42|1150.31|1132.51|1150.33|1132.53|1150.22|1132.42|18
1652236690000|2022-05-11 02:38:10|1150.29|1132.49|1151|1133.2|1151.11|1133.31|1149.9|1132.1|23
1652236700000|2022-05-11 02:38:20|1151.03|1133.23|1152.21|1134.41|1152.4|1134.6|1151.03|1133.23|17
1652236710000|2022-05-11 02:38:30|1152.2|1134.4|1151.95|1134.15|1152.39|1134.59|1151.34|1133.54|23
1652236720000|2022-05-11 02:38:40|1151.5|1133.7|1152.23|1134.43|1152.23|1134.43|1151.5|1133.7|11
1652236730000|2022-05-11 02:38:50|1152.21|1134.41|1152.87|1135.07|1152.87|1135.07|1151.94|1134.14|20
1652236740000|2022-05-11 02:39:00|1152.91|1135.11|1154.1|1136.3|1154.22|1136.42|1152.91|1135.11|18
1652236750000|2022-05-11 02:39:10|1154.22|1136.42|1154.38|1136.58|1154.38|1136.58|1153.58|1135.78|17
1652236760000|2022-05-11 02:39:20|1154.36|1136.56|1155.29|1137.49|1155.4|1137.6|1154.36|1136.56|11
1652236770000|2022-05-11 02:39:30|1155.1|1137.3|1155.4|1137.6|1155.45|1137.65|1155.1|1137.3|10
1652236780000|2022-05-11 02:39:40|1155.62|1137.82|1156.88|1139.08|1156.88|1139.08|1155.62|1137.82|19
1652236790000|2022-05-11 02:39:50|1157.19|1139.39|1157.31|1139.51|1157.8|1140|1157.19|1139.39|15
1652236800000|2022-05-11 02:40:00|1157.3|1139.5|1157.26|1139.46|1157.67|1139.87|1157.13|1139.33|17
1652236810000|2022-05-11 02:40:10|1157.27|1139.47|1156.52|1138.72|1158.07|1140.27|1156.3|1138.5|32
1652236820000|2022-05-11 02:40:20|1156.34|1138.54|1156.2|1138.4|1156.4|1138.6|1156.15|1138.35|17
1652236830000|2022-05-11 02:40:30|1156.29|1138.49|1155.75|1137.95|1156.65|1138.85|1155.35|1137.55|19
1652236840000|2022-05-11 02:40:40|1155.34|1137.54|1154.41|1136.61|1155.46|1137.66|1154.41|1136.61|15
1652236850000|2022-05-11 02:40:50|1154.4|1136.6|1154.32|1136.52|1154.53|1136.73|1153.6|1135.8|10
1652236860000|2022-05-11 02:41:00|1154.17|1136.37|1152.34|1134.54|1154.32|1136.52|1152.27|1134.47|26
1652236870000|2022-05-11 02:41:10|1152.4|1134.6|1153.4|1135.6|1153.4|1135.6|1152.28|1134.48|20
1652236880000|2022-05-11 02:41:20|1153.23|1135.43|1153.4|1135.6|1153.4|1135.6|1153.23|1135.43|15
1652236890000|2022-05-11 02:41:30|1153.31|1135.51|1152.38|1134.58|1153.4|1135.6|1152.24|1134.44|21
1652236900000|2022-05-11 02:41:40|1152.26|1134.46|1152.3|1134.5|1153.18|1135.38|1152.2|1134.4|21
1652236910000|2022-05-11 02:41:50|1152.32|1134.52|1149.96|1132.16|1152.34|1134.54|1149.96|1132.16|26
1652236920000|2022-05-11 02:42:00|1150.27|1132.47|1151.1|1133.3|1151.1|1133.3|1149.64|1131.84|23
1652236930000|2022-05-11 02:42:10|1151.09|1133.29|1149.37|1131.57|1151.09|1133.29|1149.32|1131.52|23
1652236940000|2022-05-11 02:42:20|1148.5|1130.7|1149.32|1131.52|1149.4|1131.6|1148.48|1130.68|23
1652236950000|2022-05-11 02:42:30|1148.9|1131.1|1148.41|1130.61|1149.06|1131.26|1148.16|1130.36|18
1652236960000|2022-05-11 02:42:40|1148.39|1130.59|1149.28|1131.48|1149.4|1131.6|1148.39|1130.59|8
1652236970000|2022-05-11 02:42:50|1149.2|1131.4|1149.4|1131.6|1149.43|1131.63|1149.05|1131.25|14
1652236980000|2022-05-11 02:43:00|1149.32|1131.52|1148.49|1130.69|1149.32|1131.52|1148.44|1130.64|12
1652236990000|2022-05-11 02:43:10|1148.43|1130.63|1149.29|1131.49|1149.3|1131.5|1148.43|1130.63|12
1652237000000|2022-05-11 02:43:20|1149.22|1131.42|1149.39|1131.59|1149.39|1131.59|1148.63|1130.83|9
1652237010000|2022-05-11 02:43:30|1149.33|1131.53|1150.4|1132.6|1150.4|1132.6|1149.26|1131.46|18
1652237020000|2022-05-11 02:43:40|1150.65|1132.85|1151.23|1133.43|1152.16|1134.36|1150.65|1132.85|13
1652237030000|2022-05-11 02:43:50|1151.2|1133.4|1151.43|1133.63|1151.43|1133.63|1151.2|1133.4|20
1652237040000|2022-05-11 02:44:00|1151.25|1133.45|1150.85|1133.05|1151.4|1133.6|1150.31|1132.51|22
1652237050000|2022-05-11 02:44:10|1150.83|1133.03|1150.36|1132.56|1150.85|1133.05|1149.75|1131.95|20
1652237060000|2022-05-11 02:44:20|1150.34|1132.54|1151.04|1133.24|1151.18|1133.38|1150.34|1132.54|14
1652237070000|2022-05-11 02:44:30|1150.57|1132.77|1149.75|1131.95|1150.76|1132.96|1149.75|1131.95|11
1652237080000|2022-05-11 02:44:40|1149.69|1131.89|1150.27|1132.47|1150.27|1132.47|1149.39|1131.59|19
1652237090000|2022-05-11 02:44:50|1150.3|1132.5|1150.31|1132.51|1150.32|1132.52|1150.22|1132.42|23
1652237100000|2022-05-11 02:45:00|1150.3|1132.5|1149.33|1131.53|1150.31|1132.51|1149.27|1131.47|23
1652237110000|2022-05-11 02:45:10|1149.32|1131.52|1148.48|1130.68|1149.44|1131.64|1148.48|1130.68|18
1652237120000|2022-05-11 02:45:20|1148.39|1130.59|1146.99|1129.19|1148.47|1130.67|1146.99|1129.19|27
1652237130000|2022-05-11 02:45:30|1146.98|1129.18|1147.02|1129.22|1147.48|1129.68|1146.98|1129.18|22
1652237140000|2022-05-11 02:45:40|1146.96|1129.16|1145.43|1127.63|1146.98|1129.18|1145.43|1127.63|21
1652237150000|2022-05-11 02:45:50|1145.42|1127.62|1143.65|1125.85|1145.42|1127.62|1143.65|1125.85|30
1652237160000|2022-05-11 02:46:00|1143.56|1125.76|1143.18|1125.38|1143.56|1125.76|1141.89|1124.09|31
1652237170000|2022-05-11 02:46:10|1142.9|1125.1|1143.37|1125.57|1143.4|1125.6|1142.9|1125.1|22
1652237180000|2022-05-11 02:46:20|1143.41|1125.61|1145.38|1127.58|1145.69|1127.89|1143.41|1125.61|25
1652237190000|2022-05-11 02:46:30|1146.25|1128.45|1144.33|1126.53|1146.25|1128.45|1144.23|1126.43|24
1652237200000|2022-05-11 02:46:40|1144.29|1126.49|1144.25|1126.45|1144.4|1126.6|1144|1126.2|19
1652237210000|2022-05-11 02:46:50|1144.34|1126.54|1143.49|1125.69|1144.34|1126.54|1143.4|1125.6|11
1652237220000|2022-05-11 02:47:00|1143.4|1125.6|1143.4|1125.6|1143.45|1125.65|1142.79|1124.99|6
1652237230000|2022-05-11 02:47:10|1143.51|1125.71|1145.4|1127.6|1145.4|1127.6|1143.51|1125.71|25
1652237240000|2022-05-11 02:47:20|1145.69|1127.89|1145|1127.2|1146.21|1128.41|1144.85|1127.05|22
1652237250000|2022-05-11 02:47:30|1144.85|1127.05|1145.1|1127.3|1145.32|1127.52|1144.23|1126.43|25
1652237260000|2022-05-11 02:47:40|1145.12|1127.32|1146.32|1128.52|1146.4|1128.6|1145.1|1127.3|18
1652237270000|2022-05-11 02:47:50|1146.4|1128.6|1145.51|1127.71|1146.4|1128.6|1145.4|1127.6|9
1652237280000|2022-05-11 02:48:00|1145.56|1127.76|1144.46|1126.66|1146.4|1128.6|1144.34|1126.54|31
1652237290000|2022-05-11 02:48:10|1144.09|1126.29|1144.05|1126.25|1144.32|1126.52|1143.31|1125.51|23
1652237300000|2022-05-11 02:48:20|1144.06|1126.26|1144.48|1126.68|1144.67|1126.87|1143.35|1125.55|20
1652237310000|2022-05-11 02:48:30|1144.69|1126.89|1145.5|1127.7|1146.42|1128.62|1144.69|1126.89|25
1652237320000|2022-05-11 02:48:40|1145.4|1127.6|1146.32|1128.52|1146.33|1128.53|1145.4|1127.6|10
1652237330000|2022-05-11 02:48:50|1146.34|1128.54|1147.4|1129.6|1147.4|1129.6|1146.34|1128.54|8
1652237340000|2022-05-11 02:49:00|1147.15|1129.35|1146.31|1128.51|1147.15|1129.35|1145.55|1127.75|23
1652237350000|2022-05-11 02:49:10|1146.32|1128.52|1146.31|1128.51|1146.39|1128.59|1145.83|1128.03|16
1652237360000|2022-05-11 02:49:20|1146.4|1128.6|1148.35|1130.55|1148.35|1130.55|1146.4|1128.6|19
1652237370000|2022-05-11 02:49:30|1148.33|1130.53|1148.22|1130.42|1148.4|1130.6|1147.4|1129.6|28
1652237380000|2022-05-11 02:49:40|1148.28|1130.48|1149.36|1131.56|1149.4|1131.6|1148.27|1130.47|21
1652237390000|2022-05-11 02:49:50|1149.33|1131.53|1149.38|1131.58|1149.68|1131.88|1149.16|1131.36|23
1652237400000|2022-05-11 02:50:00|1149.43|1131.63|1146.5|1128.7|1149.43|1131.63|1146.5|1128.7|32
1652237410000|2022-05-11 02:50:10|1146.44|1128.64|1147.08|1129.28|1147.13|1129.33|1146.41|1128.61|23
1652237420000|2022-05-11 02:50:20|1146.93|1129.13|1145.52|1127.72|1147.19|1129.39|1145.52|1127.72|21
1652237430000|2022-05-11 02:50:30|1145.51|1127.71|1143.56|1125.76|1145.51|1127.71|1143.56|1125.76|29
1652237440000|2022-05-11 02:50:40|1143.92|1126.12|1145.33|1127.53|1145.33|1127.53|1143.92|1126.12|25
1652237450000|2022-05-11 02:50:50|1145.37|1127.57|1148.16|1130.36|1148.16|1130.36|1145.35|1127.55|33
1652237460000|2022-05-11 02:51:00|1148.17|1130.37|1151.4|1133.6|1151.4|1133.6|1148.17|1130.37|25
1652237470000|2022-05-11 02:51:10|1151.35|1133.55|1151.56|1133.76|1152.27|1134.47|1151.27|1133.47|22
1652237480000|2022-05-11 02:51:20|1151.53|1133.73|1151.29|1133.49|1151.57|1133.77|1151.05|1133.25|18
1652237490000|2022-05-11 02:51:30|1151.15|1133.35|1150.95|1133.15|1151.28|1133.48|1150.39|1132.59|20
1652237500000|2022-05-11 02:51:40|1150.73|1132.93|1151.35|1133.55|1151.44|1133.64|1150.63|1132.83|24
1652237510000|2022-05-11 02:51:50|1151.34|1133.54|1151.27|1133.47|1151.47|1133.67|1151.18|1133.38|21
1652237520000|2022-05-11 02:52:00|1151.37|1133.57|1152.75|1134.95|1153.15|1135.35|1151.37|1133.57|22
1652237530000|2022-05-11 02:52:10|1152.5|1134.7|1152.95|1135.15|1153.06|1135.26|1152.43|1134.63|19
1652237540000|2022-05-11 02:52:20|1153.24|1135.44|1153.48|1135.68|1154.4|1136.6|1152.79|1134.99|16
1652237550000|2022-05-11 02:52:30|1153.5|1135.7|1154.95|1137.15|1154.95|1137.15|1153.5|1135.7|33
1652237560000|2022-05-11 02:52:40|1155.43|1137.63|1156.4|1138.6|1156.4|1138.6|1155.12|1137.32|22
1652237570000|2022-05-11 02:52:50|1156.22|1138.42|1155.36|1137.56|1156.47|1138.67|1155.27|1137.47|17
1652237580000|2022-05-11 02:53:00|1155.35|1137.55|1154.22|1136.42|1155.35|1137.55|1154.17|1136.37|32
1652237590000|2022-05-11 02:53:10|1154.17|1136.37|1154.26|1136.46|1154.44|1136.64|1154.11|1136.31|20
1652237600000|2022-05-11 02:53:20|1154.23|1136.43|1154.4|1136.6|1154.53|1136.73|1153.4|1135.6|30
1652237610000|2022-05-11 02:53:30|1154.33|1136.53|1156.33|1138.53|1156.33|1138.53|1154.28|1136.48|26
1652237620000|2022-05-11 02:53:40|1156.45|1138.65|1156.1|1138.3|1157.23|1139.43|1156.1|1138.3|31
1652237630000|2022-05-11 02:53:50|1156.19|1138.39|1156.33|1138.53|1156.4|1138.6|1155.47|1137.67|21
1652237640000|2022-05-11 02:54:00|1156.29|1138.49|1156.12|1138.32|1156.34|1138.54|1155.59|1137.79|20
1652237650000|2022-05-11 02:54:10|1156.1|1138.3|1157.4|1139.6|1157.4|1139.6|1156.09|1138.29|22
1652237660000|2022-05-11 02:54:20|1157.47|1139.67|1156.87|1139.07|1158.33|1140.53|1156.83|1139.03|20
1652237670000|2022-05-11 02:54:30|1156.82|1139.02|1155.47|1137.67|1156.82|1139.02|1155.44|1137.64|22
1652237680000|2022-05-11 02:54:40|1155.55|1137.75|1155.33|1137.53|1155.71|1137.91|1154.12|1136.32|22
1652237690000|2022-05-11 02:54:50|1155.4|1137.6|1154.49|1136.69|1155.4|1137.6|1154.49|1136.69|22
1652237700000|2022-05-11 02:55:00|1154.4|1136.6|1154.3|1136.5|1154.4|1136.6|1154.24|1136.44|18
1652237710000|2022-05-11 02:55:10|1154.29|1136.49|1154.31|1136.51|1155.4|1137.6|1154.27|1136.47|23
1652237720000|2022-05-11 02:55:20|1154.32|1136.52|1153.25|1135.45|1154.45|1136.65|1153.25|1135.45|18
1652237730000|2022-05-11 02:55:30|1153.24|1135.44|1153.21|1135.41|1153.33|1135.53|1152.91|1135.11|25
1652237740000|2022-05-11 02:55:40|1153.28|1135.48|1153.29|1135.49|1153.29|1135.49|1152.48|1134.68|15
1652237750000|2022-05-11 02:55:50|1153.3|1135.5|1151.87|1134.07|1153.3|1135.5|1151.87|1134.07|24
1652237760000|2022-05-11 02:56:00|1152.27|1134.47|1153.33|1135.53|1153.33|1135.53|1151.79|1133.99|26
1652237770000|2022-05-11 02:56:10|1153.4|1135.6|1153.19|1135.39|1154.32|1136.52|1153.02|1135.22|22
1652237780000|2022-05-11 02:56:20|1153.33|1135.53|1153.22|1135.42|1153.76|1135.96|1153.2|1135.4|23
1652237790000|2022-05-11 02:56:30|1153.05|1135.25|1153.05|1135.25|1153.75|1135.95|1152.55|1134.75|16
1652237800000|2022-05-11 02:56:40|1152.55|1134.75|1152.27|1134.47|1152.55|1134.75|1152.22|1134.42|11
1652237810000|2022-05-11 02:56:50|1152.32|1134.52|1152.23|1134.43|1152.5|1134.7|1151.72|1133.92|20
1652237820000|2022-05-11 02:57:00|1152.24|1134.44|1153.2|1135.4|1153.25|1135.45|1152.19|1134.39|21
1652237830000|2022-05-11 02:57:10|1153.4|1135.6|1153.85|1136.05|1154.4|1136.6|1153.4|1135.6|17
1652237840000|2022-05-11 02:57:20|1153.9|1136.1|1153.54|1135.74|1153.92|1136.12|1153.52|1135.72|7
1652237850000|2022-05-11 02:57:30|1153.4|1135.6|1153.28|1135.48|1153.78|1135.98|1153.25|1135.45|23
1652237860000|2022-05-11 02:57:40|1153.23|1135.43|1153.65|1135.85|1153.65|1135.85|1152.4|1134.6|28
1652237870000|2022-05-11 02:57:50|1154.25|1136.45|1154.4|1136.6|1154.4|1136.6|1154.2|1136.4|7
1652237880000|2022-05-11 02:58:00|1154.41|1136.61|1155.21|1137.41|1155.4|1137.6|1154.4|1136.6|5
1652237890000|2022-05-11 02:58:10|1155.24|1137.44|1155.4|1137.6|1155.4|1137.6|1154.36|1136.56|14
1652237900000|2022-05-11 02:58:20|1155.21|1137.41|1154.4|1136.6|1155.21|1137.41|1154.4|1136.6|4
1652237910000|2022-05-11 02:58:30|1154.51|1136.71|1156.23|1138.43|1156.32|1138.52|1154.51|1136.71|15
1652237920000|2022-05-11 02:58:40|1156.12|1138.32|1156.26|1138.46|1157.35|1139.55|1156.09|1138.29|37
1652237930000|2022-05-11 02:58:50|1156.36|1138.56|1156.36|1138.56|1157.4|1139.6|1155.82|1138.02|24
1652237940000|2022-05-11 02:59:00|1156.38|1138.58|1157.28|1139.48|1157.4|1139.6|1156.33|1138.53|23
1652237950000|2022-05-11 02:59:10|1157.27|1139.47|1156.95|1139.15|1157.35|1139.55|1156.6|1138.8|7
1652237960000|2022-05-11 02:59:20|1156.53|1138.73|1156.45|1138.65|1156.61|1138.81|1156.35|1138.55|12
1652237970000|2022-05-11 02:59:30|1156.4|1138.6|1155.33|1137.53|1156.42|1138.62|1155.22|1137.42|18
1652237980000|2022-05-11 02:59:40|1154.89|1137.09|1154.97|1137.17|1155.33|1137.53|1154.51|1136.71|23
1652237990000|2022-05-11 02:59:50|1154.84|1137.04|1154.23|1136.43|1154.84|1137.04|1154.18|1136.38|19
1652238000000|2022-05-11 03:00:00|1154.39|1136.59|1154.46|1136.66|1155.13|1137.33|1154.28|1136.48|27
1652238010000|2022-05-11 03:00:10|1154.44|1136.64|1154.28|1136.48|1154.66|1136.86|1154.28|1136.48|20
1652238020000|2022-05-11 03:00:20|1154.24|1136.44|1154.28|1136.48|1154.46|1136.66|1154.24|1136.44|14
1652238030000|2022-05-11 03:00:30|1154.27|1136.47|1152.44|1134.64|1154.33|1136.53|1152.44|1134.64|22
1652238040000|2022-05-11 03:00:40|1152.41|1134.61|1152|1134.2|1152.6|1134.8|1151.47|1133.67|26
1652238050000|2022-05-11 03:00:50|1152.22|1134.42|1153.15|1135.35|1153.33|1135.53|1152.22|1134.42|33
1652238060000|2022-05-11 03:01:00|1153.24|1135.44|1154.18|1136.38|1154.33|1136.53|1152.97|1135.17|28
1652238070000|2022-05-11 03:01:10|1153.68|1135.88|1154.19|1136.39|1154.4|1136.6|1153.68|1135.88|27
1652238080000|2022-05-11 03:01:20|1154.2|1136.4|1154.28|1136.48|1154.4|1136.6|1153.51|1135.71|21
1652238090000|2022-05-11 03:01:30|1154.13|1136.33|1154.43|1136.63|1154.85|1137.05|1154.13|1136.33|18
1652238100000|2022-05-11 03:01:40|1154.35|1136.55|1156.69|1138.89|1156.69|1138.89|1154.35|1136.55|25
1652238110000|2022-05-11 03:01:50|1156.67|1138.87|1158.4|1140.6|1158.4|1140.6|1156.67|1138.87|20
1652238120000|2022-05-11 03:02:00|1158.66|1140.86|1161.6|1143.8|1161.99|1144.19|1158.6|1140.8|31
1652238130000|2022-05-11 03:02:10|1161.61|1143.81|1163.25|1145.45|1163.4|1145.6|1161.61|1143.81|33
1652238140000|2022-05-11 03:02:20|1163.26|1145.46|1164.44|1146.64|1164.85|1147.05|1163.23|1145.43|29
1652238150000|2022-05-11 03:02:30|1163.87|1146.07|1163.54|1145.74|1164.4|1146.6|1163.18|1145.38|28
1652238160000|2022-05-11 03:02:40|1163.56|1145.76|1164.78|1146.98|1165.05|1147.25|1163.56|1145.76|22
1652238170000|2022-05-11 03:02:50|1164.33|1146.53|1163.23|1145.43|1164.4|1146.6|1163.23|1145.43|24
1652238180000|2022-05-11 03:03:00|1163.4|1145.6|1163.31|1145.51|1163.4|1145.6|1162.35|1144.55|28
1652238190000|2022-05-11 03:03:10|1163.55|1145.75|1164.32|1146.52|1164.4|1146.6|1163.21|1145.41|25
1652238200000|2022-05-11 03:03:20|1164.54|1146.74|1165.15|1147.35|1165.17|1147.37|1164.42|1146.62|28
1652238210000|2022-05-11 03:03:30|1165|1147.2|1164.4|1146.6|1165.05|1147.25|1163.74|1145.94|17
1652238220000|2022-05-11 03:03:40|1164.3|1146.5|1165.21|1147.41|1165.4|1147.6|1163.84|1146.04|27
1652238230000|2022-05-11 03:03:50|1165.17|1147.37|1164.22|1146.42|1165.17|1147.37|1163.6|1145.8|29
1652238240000|2022-05-11 03:04:00|1164.23|1146.43|1164.28|1146.48|1165.02|1147.22|1163.99|1146.19|19
1652238250000|2022-05-11 03:04:10|1164.31|1146.51|1163.32|1145.52|1164.45|1146.65|1163.32|1145.52|18
1652238260000|2022-05-11 03:04:20|1163.39|1145.59|1162.34|1144.54|1163.39|1145.59|1162.33|1144.53|16
1652238270000|2022-05-11 03:04:30|1162.33|1144.53|1162|1144.2|1162.49|1144.69|1162|1144.2|16
1652238280000|2022-05-11 03:04:40|1161.47|1143.67|1161.34|1143.54|1162.4|1144.6|1161.29|1143.49|23
1652238290000|2022-05-11 03:04:50|1161.3|1143.5|1160.29|1142.49|1161.3|1143.5|1160.29|1142.49|22
1652238300000|2022-05-11 03:05:00|1160.07|1142.27|1161.32|1143.52|1161.38|1143.58|1160.07|1142.27|19
1652238310000|2022-05-11 03:05:10|1161.29|1143.49|1161.32|1143.52|1161.4|1143.6|1160.85|1143.05|16
1652238320000|2022-05-11 03:05:20|1161.24|1143.44|1160.25|1142.45|1161.32|1143.52|1160.25|1142.45|10
1652238330000|2022-05-11 03:05:30|1160.3|1142.5|1161.26|1143.46|1161.32|1143.52|1160.25|1142.45|8
1652238340000|2022-05-11 03:05:40|1161.25|1143.45|1161.4|1143.6|1161.4|1143.6|1160.36|1142.56|24
1652238350000|2022-05-11 03:05:50|1161.29|1143.49|1162.18|1144.38|1162.4|1144.6|1160.96|1143.16|11
1652238360000|2022-05-11 03:06:00|1161.79|1143.99|1162.18|1144.38|1162.18|1144.38|1161.33|1143.53|14
1652238370000|2022-05-11 03:06:10|1162.4|1144.6|1162.91|1145.11|1162.94|1145.14|1162.18|1144.38|11
1652238380000|2022-05-11 03:06:20|1163.1|1145.3|1164.18|1146.38|1164.18|1146.38|1163.1|1145.3|10
1652238390000|2022-05-11 03:06:30|1163.99|1146.19|1163.33|1145.53|1164.18|1146.38|1163.07|1145.27|16
1652238400000|2022-05-11 03:06:40|1163.4|1145.6|1161.34|1143.54|1163.4|1145.6|1161.06|1143.26|22
1652238410000|2022-05-11 03:06:50|1161.33|1143.53|1161.26|1143.46|1161.4|1143.6|1160.28|1142.48|22
1652238420000|2022-05-11 03:07:00|1161.25|1143.45|1162.04|1144.24|1162.13|1144.33|1160.88|1143.08|29
1652238430000|2022-05-11 03:07:10|1162.09|1144.29|1160.29|1142.49|1162.09|1144.29|1160.29|1142.49|21
1652238440000|2022-05-11 03:07:20|1160.24|1142.44|1159.38|1141.58|1160.47|1142.67|1159.38|1141.58|26
1652238450000|2022-05-11 03:07:30|1159.36|1141.56|1160.23|1142.43|1160.76|1142.96|1159.35|1141.55|32
1652238460000|2022-05-11 03:07:40|1160.18|1142.38|1161.82|1144.02|1161.82|1144.02|1160.15|1142.35|28
1652238470000|2022-05-11 03:07:50|1161.83|1144.03|1161.56|1143.76|1161.87|1144.07|1161.28|1143.48|19
1652238480000|2022-05-11 03:08:00|1161.58|1143.78|1161.98|1144.18|1162.13|1144.33|1161.15|1143.35|28
1652238490000|2022-05-11 03:08:10|1161.99|1144.19|1160.23|1142.43|1162.32|1144.52|1160.23|1142.43|30
1652238500000|2022-05-11 03:08:20|1159.95|1142.15|1159.16|1141.36|1160.07|1142.27|1158.59|1140.79|26
1652238510000|2022-05-11 03:08:30|1159.1|1141.3|1158.29|1140.49|1159.45|1141.65|1157.29|1139.49|34
1652238520000|2022-05-11 03:08:40|1158.01|1140.21|1156.56|1138.76|1158.01|1140.21|1156.56|1138.76|21
1652238530000|2022-05-11 03:08:50|1156.41|1138.61|1157.43|1139.63|1157.43|1139.63|1156.41|1138.61|12
1652238540000|2022-05-11 03:09:00|1157.85|1140.05|1157.15|1139.35|1157.88|1140.08|1156.52|1138.72|32
1652238550000|2022-05-11 03:09:10|1156.67|1138.87|1156.39|1138.59|1156.83|1139.03|1156.32|1138.52|21
1652238560000|2022-05-11 03:09:20|1156.38|1138.58|1157.31|1139.51|1157.4|1139.6|1156.38|1138.58|23
1652238570000|2022-05-11 03:09:30|1157.29|1139.49|1157.4|1139.6|1158.15|1140.35|1157.19|1139.39|13
1652238580000|2022-05-11 03:09:40|1157.38|1139.58|1157.31|1139.51|1157.4|1139.6|1157.25|1139.45|7
1652238590000|2022-05-11 03:09:50|1157.4|1139.6|1156.26|1138.46|1157.4|1139.6|1156.24|1138.44|19
1652238600000|2022-05-11 03:10:00|1156.27|1138.47|1155.3|1137.5|1156.44|1138.64|1155.3|1137.5|27
1652238610000|2022-05-11 03:10:10|1155.27|1137.47|1154.3|1136.5|1155.31|1137.51|1153.75|1135.95|34
1652238620000|2022-05-11 03:10:20|1154.17|1136.37|1153.82|1136.02|1154.36|1136.56|1153.37|1135.57|18
1652238630000|2022-05-11 03:10:30|1153.78|1135.98|1154.5|1136.7|1154.5|1136.7|1153.78|1135.98|19
1652238640000|2022-05-11 03:10:40|1154.62|1136.82|1156.29|1138.49|1156.4|1138.6|1154.62|1136.82|21
1652238650000|2022-05-11 03:10:50|1156.3|1138.5|1156.13|1138.33|1156.4|1138.6|1155.36|1137.56|24
1652238660000|2022-05-11 03:11:00|1156.31|1138.51|1155.24|1137.44|1156.4|1138.6|1155.24|1137.44|26
1652238670000|2022-05-11 03:11:10|1155.22|1137.42|1154.49|1136.69|1155.26|1137.46|1154.07|1136.27|25
1652238680000|2022-05-11 03:11:20|1154.59|1136.79|1154.35|1136.55|1155.18|1137.38|1154.3|1136.5|11
1652238690000|2022-05-11 03:11:30|1154.3|1136.5|1154.43|1136.63|1156.01|1138.21|1154.3|1136.5|24
1652238700000|2022-05-11 03:11:40|1154.47|1136.67|1153.41|1135.61|1154.47|1136.67|1153.41|1135.61|14
1652238710000|2022-05-11 03:11:50|1153.48|1135.68|1153.33|1135.53|1154.4|1136.6|1153.33|1135.53|15
1652238720000|2022-05-11 03:12:00|1153.55|1135.75|1154.03|1136.23|1154.22|1136.42|1153.08|1135.28|20
1652238730000|2022-05-11 03:12:10|1153.72|1135.92|1154.21|1136.41|1154.34|1136.54|1153.72|1135.92|12
1652238740000|2022-05-11 03:12:20|1154.19|1136.39|1155.3|1137.5|1155.3|1137.5|1153.91|1136.11|16
1652238750000|2022-05-11 03:12:30|1155.22|1137.42|1155.2|1137.4|1155.23|1137.43|1155.01|1137.21|11
1652238760000|2022-05-11 03:12:40|1155.21|1137.41|1157.31|1139.51|1157.31|1139.51|1155.2|1137.4|17
1652238770000|2022-05-11 03:12:50|1156.99|1139.19|1157.39|1139.59|1158.22|1140.42|1156.83|1139.03|29
1652238780000|2022-05-11 03:13:00|1157.36|1139.56|1157.36|1139.56|1157.42|1139.62|1157.08|1139.28|17
1652238790000|2022-05-11 03:13:10|1157.37|1139.57|1157.23|1139.43|1157.41|1139.61|1156.79|1138.99|15
1652238800000|2022-05-11 03:13:20|1157.22|1139.42|1156.32|1138.52|1157.28|1139.48|1156.19|1138.39|12
1652238810000|2022-05-11 03:13:30|1156.2|1138.4|1156.2|1138.4|1156.32|1138.52|1155.65|1137.85|13
1652238820000|2022-05-11 03:13:40|1156.21|1138.41|1157.65|1139.85|1157.65|1139.85|1156.18|1138.38|25
1652238830000|2022-05-11 03:13:50|1157.36|1139.56|1157.59|1139.79|1158.09|1140.29|1157.36|1139.56|4
1652238840000|2022-05-11 03:14:00|1158.11|1140.31|1155.31|1137.51|1158.22|1140.42|1155.31|1137.51|22
1652238850000|2022-05-11 03:14:10|1155.23|1137.43|1154.22|1136.42|1155.25|1137.45|1153.79|1135.99|26
1652238860000|2022-05-11 03:14:20|1154.21|1136.41|1153.24|1135.44|1154.4|1136.6|1153.01|1135.21|23
1652238870000|2022-05-11 03:14:30|1153.61|1135.81|1153.28|1135.48|1154.4|1136.6|1153.28|1135.48|16
1652238880000|2022-05-11 03:14:40|1153.27|1135.47|1152.54|1134.74|1153.34|1135.54|1152.48|1134.68|20
1652238890000|2022-05-11 03:14:50|1152.5|1134.7|1151.33|1133.53|1152.74|1134.94|1151.21|1133.41|20
1652238900000|2022-05-11 03:15:00|1151.4|1133.6|1152.3|1134.5|1153.19|1135.39|1151.4|1133.6|31
1652238910000|2022-05-11 03:15:10|1152.31|1134.51|1152.4|1134.6|1152.51|1134.71|1152.17|1134.37|17
1652238920000|2022-05-11 03:15:20|1152.29|1134.49|1151.3|1133.5|1152.4|1134.6|1151.28|1133.48|18
1652238930000|2022-05-11 03:15:30|1151.33|1133.53|1151.25|1133.45|1151.44|1133.64|1150.32|1132.52|13
1652238940000|2022-05-11 03:15:40|1151.21|1133.41|1151.21|1133.41|1151.21|1133.41|1150.32|1132.52|11
1652238950000|2022-05-11 03:15:50|1150.9|1133.1|1152.45|1134.65|1152.45|1134.65|1150.37|1132.57|22
1652238960000|2022-05-11 03:16:00|1152.46|1134.66|1153.4|1135.6|1153.4|1135.6|1152.4|1134.6|15
1652238970000|2022-05-11 03:16:10|1153.9|1136.1|1154.4|1136.6|1154.4|1136.6|1153.9|1136.1|4
1652238980000|2022-05-11 03:16:20|1154.32|1136.52|1154.4|1136.6|1154.4|1136.6|1153.76|1135.96|20
1652238990000|2022-05-11 03:16:30|1154.29|1136.49|1155.21|1137.41|1155.4|1137.6|1154.29|1136.49|12
1652239000000|2022-05-11 03:16:40|1155.15|1137.35|1156.37|1138.57|1156.4|1138.6|1155.1|1137.3|14
1652239010000|2022-05-11 03:16:50|1156.31|1138.51|1156.47|1138.67|1157.22|1139.42|1156.27|1138.47|20
1652239020000|2022-05-11 03:17:00|1156.43|1138.63|1155.95|1138.15|1156.43|1138.63|1155.42|1137.62|19
1652239030000|2022-05-11 03:17:10|1155.68|1137.88|1156.16|1138.36|1156.22|1138.42|1155.68|1137.88|6
1652239040000|2022-05-11 03:17:20|1156.14|1138.34|1155.17|1137.37|1156.19|1138.39|1155.17|1137.37|18
1652239050000|2022-05-11 03:17:30|1155.09|1137.29|1154.9|1137.1|1155.34|1137.54|1154.66|1136.86|17
1652239060000|2022-05-11 03:17:40|1154.37|1136.57|1153.22|1135.42|1154.4|1136.6|1153.22|1135.42|19
1652239070000|2022-05-11 03:17:50|1153.18|1135.38|1152.34|1134.54|1153.4|1135.6|1152.34|1134.54|15
1652239080000|2022-05-11 03:18:00|1152.35|1134.55|1154.4|1136.6|1154.4|1136.6|1152.34|1134.54|20
1652239090000|2022-05-11 03:18:10|1154.42|1136.62|1155.15|1137.35|1155.15|1137.35|1154.4|1136.6|5
1652239100000|2022-05-11 03:18:20|1155.18|1137.38|1154.28|1136.48|1155.18|1137.38|1153.9|1136.1|16
1652239110000|2022-05-11 03:18:30|1154.26|1136.46|1153.6|1135.8|1154.29|1136.49|1153.6|1135.8|7
1652239120000|2022-05-11 03:18:40|1153.68|1135.88|1154.4|1136.6|1154.4|1136.6|1153.68|1135.88|6
1652239130000|2022-05-11 03:18:50|1154.37|1136.57|1155.4|1137.6|1155.4|1137.6|1154.37|1136.57|8
1652239140000|2022-05-11 03:19:00|1155.84|1138.04|1157.15|1139.35|1157.18|1139.38|1155.84|1138.04|17
1652239150000|2022-05-11 03:19:10|1156.78|1138.98|1155.31|1137.51|1156.78|1138.98|1155.31|1137.51|15
1652239160000|2022-05-11 03:19:20|1155.3|1137.5|1155.29|1137.49|1155.4|1137.6|1154.4|1136.6|20
1652239170000|2022-05-11 03:19:30|1155.3|1137.5|1152.47|1134.67|1155.4|1137.6|1152.47|1134.67|26
1652239180000|2022-05-11 03:19:40|1152.44|1134.64|1152.18|1134.38|1152.44|1134.64|1151.62|1133.82|24
1652239190000|2022-05-11 03:19:50|1152.35|1134.55|1151.62|1133.82|1152.37|1134.57|1151.62|1133.82|10
1652239200000|2022-05-11 03:20:00|1151.57|1133.77|1151.62|1133.82|1152.4|1134.6|1151.57|1133.77|15
1652239210000|2022-05-11 03:20:10|1151.52|1133.72|1150.29|1132.49|1151.62|1133.82|1149.73|1131.93|28
1652239220000|2022-05-11 03:20:20|1150.24|1132.44|1150.9|1133.1|1151.26|1133.46|1149.63|1131.83|26
1652239230000|2022-05-11 03:20:30|1150.61|1132.81|1150.4|1132.6|1150.61|1132.81|1150.4|1132.6|5
1652239240000|2022-05-11 03:20:40|1150.28|1132.48|1150.7|1132.9|1151.4|1133.6|1150.23|1132.43|13
1652239250000|2022-05-11 03:20:50|1150.73|1132.93|1150.5|1132.7|1150.73|1132.93|1150.4|1132.6|6
1652239260000|2022-05-11 03:21:00|1150.4|1132.6|1150.4|1132.6|1150.4|1132.6|1150.25|1132.45|5
1652239270000|2022-05-11 03:21:10|1150.48|1132.68|1151.4|1133.6|1151.4|1133.6|1149.72|1131.92|13
1652239280000|2022-05-11 03:21:20|1151.21|1133.41|1151.4|1133.6|1151.4|1133.6|1150.75|1132.95|5
1652239290000|2022-05-11 03:21:30|1151.79|1133.99|1152.27|1134.47|1153.12|1135.32|1151.4|1133.6|17
1652239300000|2022-05-11 03:21:40|1152.28|1134.48|1151.4|1133.6|1152.4|1134.6|1151.32|1133.52|14
1652239310000|2022-05-11 03:21:50|1151.82|1134.02|1152.3|1134.5|1152.87|1135.07|1151.82|1134.02|15
1652239320000|2022-05-11 03:22:00|1152.22|1134.42|1151.4|1133.6|1152.32|1134.52|1151.4|1133.6|20
1652239330000|2022-05-11 03:22:10|1152.32|1134.52|1153.8|1136|1153.85|1136.05|1152.16|1134.36|28
1652239340000|2022-05-11 03:22:20|1154.22|1136.42|1153.4|1135.6|1154.32|1136.52|1152.9|1135.1|10
1652239350000|2022-05-11 03:22:30|1153.34|1135.54|1152.26|1134.46|1153.36|1135.56|1152.26|1134.46|14
1652239360000|2022-05-11 03:22:40|1152.39|1134.59|1152.4|1134.6|1152.4|1134.6|1152.32|1134.52|3
1652239370000|2022-05-11 03:22:50|1152.48|1134.68|1153.35|1135.55|1153.4|1135.6|1152.48|1134.68|11
1652239380000|2022-05-11 03:23:00|1153.36|1135.56|1153.1|1135.3|1153.65|1135.85|1153.1|1135.3|10
1652239390000|2022-05-11 03:23:10|1153.22|1135.42|1151.3|1133.5|1153.22|1135.42|1151.23|1133.43|25
1652239400000|2022-05-11 03:23:20|1151.4|1133.6|1150.27|1132.47|1151.4|1133.6|1150.23|1132.43|9
1652239410000|2022-05-11 03:23:30|1150.35|1132.55|1149.25|1131.45|1150.35|1132.55|1148.44|1130.64|27
1652239420000|2022-05-11 03:23:40|1149.27|1131.47|1148.44|1130.64|1149.4|1131.6|1148.44|1130.64|16
1652239430000|2022-05-11 03:23:50|1148.36|1130.56|1147.4|1129.6|1148.44|1130.64|1147.4|1129.6|12
1652239440000|2022-05-11 03:24:00|1147.49|1129.69|1148.3|1130.5|1148.35|1130.55|1147.38|1129.58|12
1652239450000|2022-05-11 03:24:10|1148.45|1130.65|1149.29|1131.49|1150.27|1132.47|1148.44|1130.64|22
1652239460000|2022-05-11 03:24:20|1149.35|1131.55|1148.4|1130.6|1149.49|1131.69|1148.28|1130.48|14
1652239470000|2022-05-11 03:24:30|1148.41|1130.61|1149.33|1131.53|1149.33|1131.53|1148.41|1130.61|24
1652239480000|2022-05-11 03:24:40|1149.31|1131.51|1149.32|1131.52|1149.4|1131.6|1148.75|1130.95|6
1652239490000|2022-05-11 03:24:50|1149.4|1131.6|1149.2|1131.4|1149.4|1131.6|1149.2|1131.4|3
1652239500000|2022-05-11 03:25:00|1149.21|1131.41|1149.35|1131.55|1149.38|1131.58|1148.95|1131.15|7
1652239510000|2022-05-11 03:25:10|1149.32|1131.52|1149.4|1131.6|1149.4|1131.6|1149.2|1131.4|10
1652239520000|2022-05-11 03:25:20|1149.5|1131.7|1150.12|1132.32|1150.12|1132.32|1149.5|1131.7|4
1652239530000|2022-05-11 03:25:30|1150.15|1132.35|1150.15|1132.35|1150.4|1132.6|1149.97|1132.17|6
1652239540000|2022-05-11 03:25:40|1150.11|1132.31|1150.4|1132.6|1150.4|1132.6|1149.96|1132.16|4
1652239550000|2022-05-11 03:25:50|1150.18|1132.38|1149.32|1131.52|1150.18|1132.38|1149.3|1131.5|14
1652239560000|2022-05-11 03:26:00|1149.19|1131.39|1148.4|1130.6|1149.32|1131.52|1148.32|1130.52|12
1652239570000|2022-05-11 03:26:10|1149.19|1131.39|1149.94|1132.14|1150.4|1132.6|1148.54|1130.74|17
1652239580000|2022-05-11 03:26:20|1149.4|1131.6|1149.3|1131.5|1149.4|1131.6|1149.2|1131.4|7
1652239590000|2022-05-11 03:26:30|1149.31|1131.51|1147.4|1129.6|1149.32|1131.52|1147.4|1129.6|17
1652239600000|2022-05-11 03:26:40|1147.5|1129.7|1147.4|1129.6|1147.5|1129.7|1147.27|1129.47|8
1652239610000|2022-05-11 03:26:50|1147.32|1129.52|1147.4|1129.6|1147.4|1129.6|1146.85|1129.05|15
1652239620000|2022-05-11 03:27:00|1147.26|1129.46|1147.35|1129.55|1148.4|1130.6|1147.26|1129.46|22
1652239630000|2022-05-11 03:27:10|1147.4|1129.6|1148.28|1130.48|1148.4|1130.6|1147.4|1129.6|8
1652239640000|2022-05-11 03:27:20|1148.4|1130.6|1148.4|1130.6|1148.4|1130.6|1148.28|1130.48|13
1652239650000|2022-05-11 03:27:30|1148.32|1130.52|1146.4|1128.6|1148.32|1130.52|1146.4|1128.6|11
1652239660000|2022-05-11 03:27:40|1146.61|1128.81|1147.32|1129.52|1147.4|1129.6|1146.61|1128.81|10
1652239670000|2022-05-11 03:27:50|1147.4|1129.6|1146.89|1129.09|1147.4|1129.6|1146.1|1128.3|18
1652239680000|2022-05-11 03:28:00|1147.26|1129.46|1148.4|1130.6|1148.4|1130.6|1147.25|1129.45|8
1652239690000|2022-05-11 03:28:10|1148.58|1130.78|1147.63|1129.83|1148.58|1130.78|1147.37|1129.57|10
1652239700000|2022-05-11 03:28:20|1147.4|1129.6|1146.35|1128.55|1147.4|1129.6|1146.35|1128.55|17
1652239710000|2022-05-11 03:28:30|1146.3|1128.5|1145.31|1127.51|1146.3|1128.5|1145.21|1127.41|14
1652239720000|2022-05-11 03:28:40|1145.4|1127.6|1145.4|1127.6|1145.4|1127.6|1144.4|1126.6|11
1652239730000|2022-05-11 03:28:50|1145.31|1127.51|1146.21|1128.41|1146.4|1128.6|1145.22|1127.42|9
1652239740000|2022-05-11 03:29:00|1146.08|1128.28|1147.4|1129.6|1147.4|1129.6|1146.08|1128.28|13
1652239750000|2022-05-11 03:29:10|1147.34|1129.54|1147.4|1129.6|1147.58|1129.78|1147.34|1129.54|5
1652239760000|2022-05-11 03:29:20|1147.56|1129.76|1148.15|1130.35|1148.15|1130.35|1147.2|1129.4|17
1652239770000|2022-05-11 03:29:30|1147.97|1130.17|1147.4|1129.6|1148.15|1130.35|1147.3|1129.5|6
1652239780000|2022-05-11 03:29:40|1147.35|1129.55|1148.4|1130.6|1148.4|1130.6|1147.35|1129.55|7
1652239790000|2022-05-11 03:29:50|1148.24|1130.44|1148.4|1130.6|1149.32|1131.52|1148.15|1130.35|10
1652239800000|2022-05-11 03:30:00|1149.3|1131.5|1150.21|1132.41|1150.4|1132.6|1148.9|1131.1|21
1652239810000|2022-05-11 03:30:10|1149.9|1132.1|1148.82|1131.02|1149.9|1132.1|1148.82|1131.02|17
1652239820000|2022-05-11 03:30:20|1149.22|1131.42|1148.28|1130.48|1149.32|1131.52|1148.19|1130.39|21
1652239830000|2022-05-11 03:30:30|1148.2|1130.4|1148.4|1130.6|1148.4|1130.6|1147.31|1129.51|23
1652239840000|2022-05-11 03:30:40|1148.3|1130.5|1147.4|1129.6|1148.4|1130.6|1147.2|1129.4|14
1652239850000|2022-05-11 03:30:50|1147.29|1129.49|1146.25|1128.45|1147.3|1129.5|1146.1|1128.3|11
1652239860000|2022-05-11 03:31:00|1146.27|1128.47|1144.36|1126.56|1146.4|1128.6|1144.23|1126.43|25
1652239870000|2022-05-11 03:31:10|1143.76|1125.96|1147.42|1129.62|1147.42|1129.62|1143.76|1125.96|27
1652239880000|2022-05-11 03:31:20|1147.53|1129.73|1148.4|1130.6|1148.4|1130.6|1147.27|1129.47|19
1652239890000|2022-05-11 03:31:30|1148.43|1130.63|1149.93|1132.13|1150.21|1132.41|1148.43|1130.63|15
1652239900000|2022-05-11 03:31:40|1149.9|1132.1|1148.4|1130.6|1149.9|1132.1|1148.4|1130.6|22
1652239910000|2022-05-11 03:31:50|1148.6|1130.8|1149.53|1131.73|1149.53|1131.73|1148.4|1130.6|13
1652239920000|2022-05-11 03:32:00|1149.65|1131.85|1150.18|1132.38|1150.6|1132.8|1149.65|1131.85|19
1652239930000|2022-05-11 03:32:10|1150.27|1132.47|1151.21|1133.41|1151.4|1133.6|1150.27|1132.47|18
1652239940000|2022-05-11 03:32:20|1150.9|1133.1|1149.27|1131.47|1150.9|1133.1|1149.27|1131.47|18
1652239950000|2022-05-11 03:32:30|1149.38|1131.58|1148.9|1131.1|1149.38|1131.58|1148.26|1130.46|23
1652239960000|2022-05-11 03:32:40|1148.52|1130.72|1148.3|1130.5|1148.57|1130.77|1148.2|1130.4|18
1652239970000|2022-05-11 03:32:50|1148.4|1130.6|1147.4|1129.6|1148.4|1130.6|1147.27|1129.47|18
1652239980000|2022-05-11 03:33:00|1147.46|1129.66|1148.82|1131.02|1148.93|1131.13|1147.46|1129.66|12
1652239990000|2022-05-11 03:33:10|1148.81|1131.01|1150.32|1132.52|1150.32|1132.52|1148.78|1130.98|13
1652240000000|2022-05-11 03:33:20|1150.16|1132.36|1149.4|1131.6|1150.16|1132.36|1149.28|1131.48|14
1652240010000|2022-05-11 03:33:30|1149.3|1131.5|1149.23|1131.43|1149.4|1131.6|1149.22|1131.42|14
1652240020000|2022-05-11 03:33:40|1149.22|1131.42|1149.4|1131.6|1149.4|1131.6|1148.52|1130.72|16
1652240030000|2022-05-11 03:33:50|1149.32|1131.52|1148.68|1130.88|1149.32|1131.52|1148.42|1130.62|10
1652240040000|2022-05-11 03:34:00|1148.76|1130.96|1148.84|1131.04|1149.35|1131.55|1148.76|1130.96|14
1652240050000|2022-05-11 03:34:10|1148.67|1130.87|1149.07|1131.27|1149.12|1131.32|1148.67|1130.87|16
1652240060000|2022-05-11 03:34:20|1149.06|1131.26|1147.46|1129.66|1149.06|1131.26|1147.46|1129.66|17
1652240070000|2022-05-11 03:34:30|1147.4|1129.6|1148.19|1130.39|1148.4|1130.6|1147.28|1129.48|17
1652240080000|2022-05-11 03:34:40|1148.32|1130.52|1148.4|1130.6|1148.4|1130.6|1147.95|1130.15|10
1652240090000|2022-05-11 03:34:50|1148.32|1130.52|1147.4|1129.6|1148.32|1130.52|1147.4|1129.6|9
1652240100000|2022-05-11 03:35:00|1147.51|1129.71|1148.4|1130.6|1148.4|1130.6|1147.4|1129.6|10
1652240110000|2022-05-11 03:35:10|1148.31|1130.51|1147.4|1129.6|1148.75|1130.95|1147.4|1129.6|15
1652240120000|2022-05-11 03:35:20|1148.3|1130.5|1149.4|1131.6|1149.4|1131.6|1148.3|1130.5|7
1652240130000|2022-05-11 03:35:30|1149.35|1131.55|1148.65|1130.85|1149.4|1131.6|1148.49|1130.69|15
1652240140000|2022-05-11 03:35:40|1148.4|1130.6|1147.49|1129.69|1148.4|1130.6|1147.4|1129.6|21
1652240150000|2022-05-11 03:35:50|1147.24|1129.44|1146.27|1128.47|1147.24|1129.44|1146.27|1128.47|7
1652240160000|2022-05-11 03:36:00|1146.05|1128.25|1145.23|1127.43|1146.12|1128.32|1144.37|1126.57|17
1652240170000|2022-05-11 03:36:10|1145.31|1127.51|1143.29|1125.49|1145.31|1127.51|1143.29|1125.49|19
1652240180000|2022-05-11 03:36:20|1143.49|1125.69|1142.33|1124.53|1143.49|1125.69|1142.32|1124.52|19
1652240190000|2022-05-11 03:36:30|1142.34|1124.54|1142.4|1124.6|1142.93|1125.13|1142.33|1124.53|8
1652240200000|2022-05-11 03:36:40|1142.36|1124.56|1141.33|1123.53|1143.4|1125.6|1141.26|1123.46|17
1652240210000|2022-05-11 03:36:50|1141.25|1123.45|1140.43|1122.63|1141.33|1123.53|1140.33|1122.53|13
1652240220000|2022-05-11 03:37:00|1140.97|1123.17|1140.75|1122.95|1141.4|1123.6|1140.34|1122.54|24
1652240230000|2022-05-11 03:37:10|1140.43|1122.63|1140.38|1122.58|1141.4|1123.6|1140.38|1122.58|13
1652240240000|2022-05-11 03:37:20|1140.42|1122.62|1140.34|1122.54|1140.67|1122.87|1140.23|1122.43|11
1652240250000|2022-05-11 03:37:30|1140.35|1122.55|1139.93|1122.13|1140.41|1122.61|1139.4|1121.6|22
1652240260000|2022-05-11 03:37:40|1139.86|1122.06|1139.4|1121.6|1139.9|1122.1|1139.4|1121.6|5
1652240270000|2022-05-11 03:37:50|1139.51|1121.71|1139.32|1121.52|1139.6|1121.8|1138.37|1120.57|14
1652240280000|2022-05-11 03:38:00|1139.19|1121.39|1140.25|1122.45|1140.27|1122.47|1139.19|1121.39|22
1652240290000|2022-05-11 03:38:10|1140.32|1122.52|1140.3|1122.5|1140.65|1122.85|1140.2|1122.4|12
1652240300000|2022-05-11 03:38:20|1140.21|1122.41|1139.34|1121.54|1140.32|1122.52|1139.33|1121.53|10
1652240310000|2022-05-11 03:38:30|1139.35|1121.55|1139.4|1121.6|1140.32|1122.52|1139.32|1121.52|9
1652240320000|2022-05-11 03:38:40|1139.6|1121.8|1139.4|1121.6|1140.49|1122.69|1139.4|1121.6|17
1652240330000|2022-05-11 03:38:50|1140.32|1122.52|1140.28|1122.48|1140.32|1122.52|1140.13|1122.33|6
1652240340000|2022-05-11 03:39:00|1140.29|1122.49|1139.4|1121.6|1140.32|1122.52|1139.33|1121.53|21
1652240350000|2022-05-11 03:39:10|1139.71|1121.91|1140.26|1122.46|1140.3|1122.5|1139.71|1121.91|8
1652240360000|2022-05-11 03:39:20|1140.27|1122.47|1139.54|1121.74|1140.66|1122.86|1139.54|1121.74|13
1652240370000|2022-05-11 03:39:30|1139.35|1121.55|1139.31|1121.51|1139.47|1121.67|1139.25|1121.45|12
1652240380000|2022-05-11 03:39:40|1139.3|1121.5|1138.37|1120.57|1139.4|1121.6|1138.29|1120.49|13
1652240390000|2022-05-11 03:39:50|1139.19|1121.39|1139.4|1121.6|1140.22|1122.42|1138.94|1121.14|14
1652240400000|2022-05-11 03:40:00|1139.33|1121.53|1139.25|1121.45|1139.33|1121.53|1138.82|1121.02|15
1652240410000|2022-05-11 03:40:10|1139.18|1121.38|1137.89|1120.09|1139.18|1121.38|1137.89|1120.09|21
1652240420000|2022-05-11 03:40:20|1137.84|1120.04|1138.13|1120.33|1138.4|1120.6|1137.22|1119.42|18
1652240430000|2022-05-11 03:40:30|1138.12|1120.32|1138.11|1120.31|1138.3|1120.5|1138.11|1120.31|15
1652240440000|2022-05-11 03:40:40|1138.17|1120.37|1138.08|1120.28|1138.23|1120.43|1137.27|1119.47|17
1652240450000|2022-05-11 03:40:50|1137.78|1119.98|1139.16|1121.36|1139.16|1121.36|1137.78|1119.98|23
1652240460000|2022-05-11 03:41:00|1139.15|1121.35|1139.35|1121.55|1139.4|1121.6|1138.91|1121.11|9
1652240470000|2022-05-11 03:41:10|1139.32|1121.52|1139.32|1121.52|1140.8|1123|1139.31|1121.51|26
1652240480000|2022-05-11 03:41:20|1139.4|1121.6|1138.44|1120.64|1139.4|1121.6|1138.44|1120.64|18
1652240490000|2022-05-11 03:41:30|1138.43|1120.63|1138.39|1120.59|1138.68|1120.88|1137.68|1119.88|26
1652240500000|2022-05-11 03:41:40|1138.29|1120.49|1138.4|1120.6|1138.58|1120.78|1138.22|1120.42|10
1652240510000|2022-05-11 03:41:50|1139.32|1121.52|1138.22|1120.42|1139.32|1121.52|1138.21|1120.41|21
1652240520000|2022-05-11 03:42:00|1138.29|1120.49|1137.25|1119.45|1138.32|1120.52|1137.25|1119.45|13
1652240530000|2022-05-11 03:42:10|1137.33|1119.53|1136.39|1118.59|1137.44|1119.64|1136.39|1118.59|20
1652240540000|2022-05-11 03:42:20|1136.4|1118.6|1137.9|1120.1|1137.99|1120.19|1136.39|1118.59|25
1652240550000|2022-05-11 03:42:30|1137.54|1119.74|1137.4|1119.6|1138.4|1120.6|1137.31|1119.51|15
1652240560000|2022-05-11 03:42:40|1137.33|1119.53|1137.4|1119.6|1137.4|1119.6|1137.06|1119.26|13
1652240570000|2022-05-11 03:42:50|1138.19|1120.39|1138.4|1120.6|1138.43|1120.63|1138.04|1120.24|18
1652240580000|2022-05-11 03:43:00|1138.31|1120.51|1138.4|1120.6|1138.6|1120.8|1137.4|1119.6|18
1652240590000|2022-05-11 03:43:10|1138.58|1120.78|1138.4|1120.6|1138.64|1120.84|1138.4|1120.6|3
1652240600000|2022-05-11 03:43:20|1138.33|1120.53|1138.05|1120.25|1138.48|1120.68|1137.31|1119.51|18
1652240610000|2022-05-11 03:43:30|1138.1|1120.3|1137.4|1119.6|1138.1|1120.3|1137.3|1119.5|10
1652240620000|2022-05-11 03:43:40|1137.72|1119.92|1137.7|1119.9|1137.73|1119.93|1137.7|1119.9|3
1652240630000|2022-05-11 03:43:50|1137.4|1119.6|1137.32|1119.52|1137.7|1119.9|1137.2|1119.4|10
1652240640000|2022-05-11 03:44:00|1137.33|1119.53|1135.92|1118.12|1137.33|1119.53|1135.78|1117.98|17
1652240650000|2022-05-11 03:44:10|1135.89|1118.09|1136.22|1118.42|1136.22|1118.42|1135.48|1117.68|7
1652240660000|2022-05-11 03:44:20|1136.23|1118.43|1137.32|1119.52|1137.36|1119.56|1136.2|1118.4|15
1652240670000|2022-05-11 03:44:30|1137.21|1119.41|1137.85|1120.05|1138.22|1120.42|1137.15|1119.35|14
1652240680000|2022-05-11 03:44:40|1137.37|1119.57|1137.4|1119.6|1137.4|1119.6|1136.36|1118.56|17
1652240690000|2022-05-11 03:44:50|1137.27|1119.47|1136.31|1118.51|1137.4|1119.6|1135.89|1118.09|22
1652240700000|2022-05-11 03:45:00|1136.22|1118.42|1136.17|1118.37|1136.31|1118.51|1135.43|1117.63|23
1652240710000|2022-05-11 03:45:10|1136.19|1118.39|1138.22|1120.42|1138.22|1120.42|1136.19|1118.39|10
1652240720000|2022-05-11 03:45:20|1137.9|1120.1|1139.16|1121.36|1139.36|1121.56|1137.9|1120.1|23
1652240730000|2022-05-11 03:45:30|1139.15|1121.35|1139.32|1121.52|1139.4|1121.6|1138.55|1120.75|22
1652240740000|2022-05-11 03:45:40|1139.33|1121.53|1139.35|1121.55|1139.4|1121.6|1139.33|1121.53|10
1652240750000|2022-05-11 03:45:50|1140.12|1122.32|1140.2|1122.4|1140.58|1122.78|1139.9|1122.1|10
1652240760000|2022-05-11 03:46:00|1140.21|1122.41|1140.33|1122.53|1140.45|1122.65|1140.21|1122.41|7
1652240770000|2022-05-11 03:46:10|1140.25|1122.45|1139.49|1121.69|1140.44|1122.64|1139.24|1121.44|19
1652240780000|2022-05-11 03:46:20|1140|1122.2|1139.31|1121.51|1140|1122.2|1138.75|1120.95|12
1652240790000|2022-05-11 03:46:30|1139.3|1121.5|1139.4|1121.6|1139.4|1121.6|1139.13|1121.33|11
1652240800000|2022-05-11 03:46:40|1139.78|1121.98|1138.4|1120.6|1139.78|1121.98|1138.23|1120.43|20
1652240810000|2022-05-11 03:46:50|1138.32|1120.52|1138.25|1120.45|1138.37|1120.57|1138.24|1120.44|11
1652240820000|2022-05-11 03:47:00|1138.76|1120.96|1139.25|1121.45|1139.92|1122.12|1138.76|1120.96|28
1652240830000|2022-05-11 03:47:10|1139.26|1121.46|1139.36|1121.56|1139.59|1121.79|1139.26|1121.46|11
1652240840000|2022-05-11 03:47:20|1139.37|1121.57|1140.23|1122.43|1140.32|1122.52|1139.37|1121.57|13
1652240850000|2022-05-11 03:47:30|1140.31|1122.51|1140.22|1122.42|1140.4|1122.6|1140.22|1122.42|11
1652240860000|2022-05-11 03:47:40|1140.28|1122.48|1139.38|1121.58|1140.28|1122.48|1139.38|1121.58|4
1652240870000|2022-05-11 03:47:50|1139.65|1121.85|1139.65|1121.85|1139.65|1121.85|1139.65|1121.85|1
1652240880000|2022-05-11 03:48:00|1139.88|1122.08|1139.22|1121.42|1139.88|1122.08|1139.21|1121.41|14
1652240890000|2022-05-11 03:48:10|1139.2|1121.4|1139.4|1121.6|1139.6|1121.8|1138.51|1120.71|21
1652240900000|2022-05-11 03:48:20|1139.69|1121.89|1141.18|1123.38|1141.3|1123.5|1139.69|1121.89|12
1652240910000|2022-05-11 03:48:30|1140.9|1123.1|1140.32|1122.52|1141.18|1123.38|1140.24|1122.44|8
1652240920000|2022-05-11 03:48:40|1140.33|1122.53|1140.35|1122.55|1141.4|1123.6|1140.33|1122.53|13
1652240930000|2022-05-11 03:48:50|1140.32|1122.52|1141.32|1123.52|1141.4|1123.6|1140.32|1122.52|11
1652240940000|2022-05-11 03:49:00|1141.24|1123.44|1142.27|1124.47|1142.38|1124.58|1141.21|1123.41|26
1652240950000|2022-05-11 03:49:10|1142.17|1124.37|1141.29|1123.49|1142.32|1124.52|1141.29|1123.49|21
1652240960000|2022-05-11 03:49:20|1141.26|1123.46|1140.9|1123.1|1141.46|1123.66|1140.9|1123.1|15
1652240970000|2022-05-11 03:49:30|1141|1123.2|1140.61|1122.81|1141.3|1123.5|1140.28|1122.48|18
1652240980000|2022-05-11 03:49:40|1140.62|1122.82|1141.4|1123.6|1141.4|1123.6|1140.62|1122.82|9
1652240990000|2022-05-11 03:49:50|1141.39|1123.59|1140.42|1122.62|1141.4|1123.6|1140.42|1122.62|12
1652241000000|2022-05-11 03:50:00|1140.51|1122.71|1141.21|1123.41|1141.4|1123.6|1140.4|1122.6|14
1652241010000|2022-05-11 03:50:10|1140.92|1123.12|1141.3|1123.5|1141.3|1123.5|1140.89|1123.09|8
1652241020000|2022-05-11 03:50:20|1141.29|1123.49|1141.38|1123.58|1141.4|1123.6|1141.29|1123.49|7
1652241030000|2022-05-11 03:50:30|1141.66|1123.86|1142.1|1124.3|1142.4|1124.6|1141.66|1123.86|21
1652241040000|2022-05-11 03:50:40|1142.11|1124.31|1141.31|1123.51|1142.32|1124.52|1141.06|1123.26|22
1652241050000|2022-05-11 03:50:50|1141.32|1123.52|1141.32|1123.52|1141.32|1123.52|1141.11|1123.31|7
1652241060000|2022-05-11 03:51:00|1141.31|1123.51|1141.52|1123.72|1141.55|1123.75|1141.23|1123.43|8
1652241070000|2022-05-11 03:51:10|1141.55|1123.75|1142.4|1124.6|1142.4|1124.6|1141.36|1123.56|18
1652241080000|2022-05-11 03:51:20|1142.35|1124.55|1142.28|1124.48|1142.35|1124.55|1142.28|1124.48|4
1652241090000|2022-05-11 03:51:30|1141.79|1123.99|1140.43|1122.63|1142.32|1124.52|1140.2|1122.4|19
1652241100000|2022-05-11 03:51:40|1140.48|1122.68|1140.48|1122.68|1140.61|1122.81|1140.35|1122.55|7
1652241110000|2022-05-11 03:51:50|1140.38|1122.58|1139.42|1121.62|1140.48|1122.68|1138.42|1120.62|23
1652241120000|2022-05-11 03:52:00|1138.82|1121.02|1138.93|1121.13|1139.17|1121.37|1138.42|1120.62|19
1652241130000|2022-05-11 03:52:10|1138.92|1121.12|1138.39|1120.59|1138.92|1121.12|1138.34|1120.54|17
1652241140000|2022-05-11 03:52:20|1138.4|1120.6|1137.59|1119.79|1138.4|1120.6|1137.29|1119.49|9
1652241150000|2022-05-11 03:52:30|1137.5|1119.7|1138.42|1120.62|1138.44|1120.64|1137.5|1119.7|17
1652241160000|2022-05-11 03:52:40|1138.4|1120.6|1138.42|1120.62|1138.45|1120.65|1138.02|1120.22|16
1652241170000|2022-05-11 03:52:50|1138.4|1120.6|1138.43|1120.63|1138.43|1120.63|1138.36|1120.56|5
1652241180000|2022-05-11 03:53:00|1138.46|1120.66|1139.29|1121.49|1139.36|1121.56|1138.27|1120.47|12
1652241190000|2022-05-11 03:53:10|1139.3|1121.5|1138.88|1121.08|1139.8|1122|1138.88|1121.08|28
1652241200000|2022-05-11 03:53:20|1138.72|1120.92|1138.51|1120.71|1138.95|1121.15|1138.51|1120.71|9
1652241210000|2022-05-11 03:53:30|1138.39|1120.59|1138.7|1120.9|1138.7|1120.9|1138.35|1120.55|10
1652241220000|2022-05-11 03:53:40|1138.69|1120.89|1138.38|1120.58|1139.17|1121.37|1138.37|1120.57|14
1652241230000|2022-05-11 03:53:50|1138.37|1120.57|1137.95|1120.15|1138.51|1120.71|1137.95|1120.15|22
1652241240000|2022-05-11 03:54:00|1137.86|1120.06|1137.69|1119.89|1137.86|1120.06|1137.47|1119.67|12
1652241250000|2022-05-11 03:54:10|1137.52|1119.72|1137.26|1119.46|1137.52|1119.72|1136.37|1118.57|27
1652241260000|2022-05-11 03:54:20|1136.49|1118.69|1136.29|1118.49|1136.49|1118.69|1135.45|1117.65|29
1652241270000|2022-05-11 03:54:30|1136.35|1118.55|1137.35|1119.55|1137.35|1119.55|1136.35|1118.55|25
1652241280000|2022-05-11 03:54:40|1137.29|1119.49|1136.53|1118.73|1137.61|1119.81|1136.47|1118.67|16
1652241290000|2022-05-11 03:54:50|1136.51|1118.71|1136.5|1118.7|1136.67|1118.87|1136.38|1118.58|17
1652241300000|2022-05-11 03:55:00|1136.47|1118.67|1136.66|1118.86|1136.96|1119.16|1135.47|1117.67|26
1652241310000|2022-05-11 03:55:10|1136.62|1118.82|1135.52|1117.72|1136.63|1118.83|1135.52|1117.72|16
1652241320000|2022-05-11 03:55:20|1136.28|1118.48|1136.54|1118.74|1136.55|1118.75|1136.28|1118.48|16
1652241330000|2022-05-11 03:55:30|1136.47|1118.67|1137.36|1119.56|1137.36|1119.56|1136.45|1118.65|19
1652241340000|2022-05-11 03:55:40|1137.29|1119.49|1137.4|1119.6|1137.4|1119.6|1136.94|1119.14|13
1652241350000|2022-05-11 03:55:50|1137.37|1119.57|1138.56|1120.76|1138.56|1120.76|1137.37|1119.57|19
1652241360000|2022-05-11 03:56:00|1138.6|1120.8|1139.86|1122.06|1139.86|1122.06|1138.54|1120.74|15
1652241370000|2022-05-11 03:56:10|1139.87|1122.07|1139.84|1122.04|1140.08|1122.28|1139.33|1121.53|16
1652241380000|2022-05-11 03:56:20|1140.4|1122.6|1140.08|1122.28|1140.4|1122.6|1139.57|1121.77|8
1652241390000|2022-05-11 03:56:30|1140.05|1122.25|1139.86|1122.06|1140.4|1122.6|1139.8|1122|9
1652241400000|2022-05-11 03:56:40|1139.98|1122.18|1139.4|1121.6|1140.4|1122.6|1139.4|1121.6|10
1652241410000|2022-05-11 03:56:50|1139.51|1121.71|1140.4|1122.6|1140.4|1122.6|1139.51|1121.71|5
1652241420000|2022-05-11 03:57:00|1140.28|1122.48|1139.31|1121.51|1140.28|1122.48|1139.3|1121.5|12
1652241430000|2022-05-11 03:57:10|1139.3|1121.5|1140.4|1122.6|1140.4|1122.6|1139.3|1121.5|12
1652241440000|2022-05-11 03:57:20|1140.52|1122.72|1141.87|1124.07|1142|1124.2|1140.07|1122.27|16
1652241450000|2022-05-11 03:57:30|1141.9|1124.1|1140.95|1123.15|1141.9|1124.1|1140.9|1123.1|17
1652241460000|2022-05-11 03:57:40|1140.85|1123.05|1140.4|1122.6|1140.85|1123.05|1139.93|1122.13|19
1652241470000|2022-05-11 03:57:50|1140.39|1122.59|1140.31|1122.51|1140.4|1122.6|1139.55|1121.75|18
1652241480000|2022-05-11 03:58:00|1140.32|1122.52|1140.4|1122.6|1140.4|1122.6|1140.07|1122.27|14
1652241490000|2022-05-11 03:58:10|1140.38|1122.58|1141.3|1123.5|1141.35|1123.55|1140.38|1122.58|8
1652241500000|2022-05-11 03:58:20|1141.32|1123.52|1141.4|1123.6|1142.5|1124.7|1141.32|1123.52|19
1652241510000|2022-05-11 03:58:30|1141.41|1123.61|1141.13|1123.33|1141.43|1123.63|1140.79|1122.99|6
1652241520000|2022-05-11 03:58:40|1141.4|1123.6|1141.34|1123.54|1141.4|1123.6|1141.15|1123.35|14
1652241530000|2022-05-11 03:58:50|1141.35|1123.55|1140.75|1122.95|1141.37|1123.57|1140.24|1122.44|19
1652241540000|2022-05-11 03:59:00|1140.45|1122.65|1140.2|1122.4|1140.52|1122.72|1139.78|1121.98|18
1652241550000|2022-05-11 03:59:10|1140.22|1122.42|1139.39|1121.59|1140.25|1122.45|1139.37|1121.57|17
1652241560000|2022-05-11 03:59:20|1139.49|1121.69|1139.39|1121.59|1139.63|1121.83|1139.23|1121.43|12
1652241570000|2022-05-11 03:59:30|1139.49|1121.69|1138.9|1121.1|1139.59|1121.79|1138.9|1121.1|17
1652241580000|2022-05-11 03:59:40|1138.48|1120.68|1139.28|1121.48|1139.33|1121.53|1138.48|1120.68|18
1652241590000|2022-05-11 03:59:50|1139.34|1121.54|1139.35|1121.55|1139.4|1121.6|1139.31|1121.51|12
1652241600000|2022-05-11 04:00:00|1138.94|1121.14|1138.32|1120.52|1138.94|1121.14|1138.19|1120.39|12
1652241610000|2022-05-11 04:00:10|1138.25|1120.45|1137.4|1119.6|1138.25|1120.45|1137.25|1119.45|13
1652241620000|2022-05-11 04:00:20|1137.36|1119.56|1139.78|1121.98|1139.9|1122.1|1137.31|1119.51|29
1652241630000|2022-05-11 04:00:30|1139.76|1121.96|1141.97|1124.17|1142.4|1124.6|1139.76|1121.96|28
1652241640000|2022-05-11 04:00:40|1142|1124.2|1142.22|1124.42|1142.4|1124.6|1141.98|1124.18|16
1652241650000|2022-05-11 04:00:50|1142.17|1124.37|1141.85|1124.05|1142.27|1124.47|1141.46|1123.66|18
1652241660000|2022-05-11 04:01:00|1141.58|1123.78|1142.28|1124.48|1142.4|1124.6|1141.51|1123.71|15
1652241670000|2022-05-11 04:01:10|1142.4|1124.6|1144.05|1126.25|1144.28|1126.48|1142.38|1124.58|26
1652241680000|2022-05-11 04:01:20|1143.85|1126.05|1142.24|1124.44|1143.85|1126.05|1142.21|1124.41|17
1652241690000|2022-05-11 04:01:30|1142.25|1124.45|1141.4|1123.6|1142.44|1124.64|1141.37|1123.57|20
1652241700000|2022-05-11 04:01:40|1141.48|1123.68|1140.33|1122.53|1141.48|1123.68|1140.24|1122.44|19
1652241710000|2022-05-11 04:01:50|1140.28|1122.48|1140.23|1122.43|1140.45|1122.65|1139.98|1122.18|21
1652241720000|2022-05-11 04:02:00|1140.29|1122.49|1140.49|1122.69|1140.49|1122.69|1140.29|1122.49|13
1652241730000|2022-05-11 04:02:10|1140.77|1122.97|1141.18|1123.38|1141.37|1123.57|1140.56|1122.76|17
1652241740000|2022-05-11 04:02:20|1141.19|1123.39|1140.45|1122.65|1141.39|1123.59|1140.45|1122.65|19
1652241750000|2022-05-11 04:02:30|1140.57|1122.77|1141.4|1123.6|1141.4|1123.6|1140.45|1122.65|14
1652241760000|2022-05-11 04:02:40|1141.52|1123.72|1141.31|1123.51|1141.55|1123.75|1141.3|1123.5|8
1652241770000|2022-05-11 04:02:50|1141.32|1123.52|1141.4|1123.6|1141.4|1123.6|1141.08|1123.28|8
1652241780000|2022-05-11 04:03:00|1141.36|1123.56|1141.4|1123.6|1141.5|1123.7|1141.36|1123.56|6
1652241790000|2022-05-11 04:03:10|1141.37|1123.57|1140.37|1122.57|1141.4|1123.6|1140.27|1122.47|25
1652241800000|2022-05-11 04:03:20|1140.35|1122.55|1139.2|1121.4|1140.52|1122.72|1138.49|1120.69|27
1652241810000|2022-05-11 04:03:30|1139.15|1121.35|1138.42|1120.62|1139.15|1121.35|1138.32|1120.52|17
1652241820000|2022-05-11 04:03:40|1138.4|1120.6|1139.28|1121.48|1139.4|1121.6|1138.4|1120.6|8
1652241830000|2022-05-11 04:03:50|1139.31|1121.51|1140.9|1123.1|1140.9|1123.1|1139.31|1121.51|15
1652241840000|2022-05-11 04:04:00|1140.78|1122.98|1141.4|1123.6|1141.4|1123.6|1140.27|1122.47|10
1652241850000|2022-05-11 04:04:10|1141.3|1123.5|1142.33|1124.53|1142.39|1124.59|1141.3|1123.5|17
1652241860000|2022-05-11 04:04:20|1142.34|1124.54|1142.4|1124.6|1142.4|1124.6|1141.63|1123.83|15
1652241870000|2022-05-11 04:04:30|1142.38|1124.58|1144.4|1126.6|1144.4|1126.6|1142.38|1124.58|15
1652241880000|2022-05-11 04:04:40|1144.3|1126.5|1144.4|1126.6|1144.4|1126.6|1143.9|1126.1|15
1652241890000|2022-05-11 04:04:50|1144.35|1126.55|1144.32|1126.52|1144.39|1126.59|1144.09|1126.29|12
1652241900000|2022-05-11 04:05:00|1144.4|1126.6|1145.14|1127.34|1145.5|1127.7|1144.4|1126.6|12
1652241910000|2022-05-11 04:05:10|1145.3|1127.5|1144.75|1126.95|1145.4|1127.6|1144.75|1126.95|24
1652241920000|2022-05-11 04:05:20|1144.56|1126.76|1145.09|1127.29|1145.19|1127.39|1144.56|1126.76|5
1652241930000|2022-05-11 04:05:30|1145.18|1127.38|1145.6|1127.8|1145.6|1127.8|1144.69|1126.89|10
1652241940000|2022-05-11 04:05:40|1146.19|1128.39|1146.55|1128.75|1146.55|1128.75|1146.03|1128.23|21
1652241950000|2022-05-11 04:05:50|1147.15|1129.35|1147.15|1129.35|1147.4|1129.6|1147.04|1129.24|5
1652241960000|2022-05-11 04:06:00|1147.4|1129.6|1147.4|1129.6|1147.4|1129.6|1147.15|1129.35|7
1652241970000|2022-05-11 04:06:10|1147.46|1129.66|1146.8|1129|1147.48|1129.68|1146.63|1128.83|8
1652241980000|2022-05-11 04:06:20|1146.77|1128.97|1147.02|1129.22|1147.1|1129.3|1146.4|1128.6|22
1652241990000|2022-05-11 04:06:30|1147|1129.2|1145.4|1127.6|1147.02|1129.22|1145.4|1127.6|24
1652242000000|2022-05-11 04:06:40|1145.46|1127.66|1145.34|1127.54|1145.5|1127.7|1145.34|1127.54|4
1652242010000|2022-05-11 04:06:50|1145.23|1127.43|1145.29|1127.49|1145.45|1127.65|1144.68|1126.88|18
1652242020000|2022-05-11 04:07:00|1145.31|1127.51|1145.24|1127.44|1145.4|1127.6|1145.14|1127.34|19
1652242030000|2022-05-11 04:07:10|1145.31|1127.51|1143.43|1125.63|1145.32|1127.52|1143.43|1125.63|26
1652242040000|2022-05-11 04:07:20|1143.34|1125.54|1145.31|1127.51|1145.31|1127.51|1143.04|1125.24|27
1652242050000|2022-05-11 04:07:30|1145.32|1127.52|1145.29|1127.49|1146.32|1128.52|1145.17|1127.37|30
1652242060000|2022-05-11 04:07:40|1145.32|1127.52|1145.4|1127.6|1145.46|1127.66|1145.28|1127.48|11
1652242070000|2022-05-11 04:07:50|1145.42|1127.62|1146.23|1128.43|1146.24|1128.44|1145.42|1127.62|16
1652242080000|2022-05-11 04:08:00|1146.24|1128.44|1147.5|1129.7|1148.4|1130.6|1146.24|1128.44|25
1652242090000|2022-05-11 04:08:10|1147.39|1129.59|1147.38|1129.58|1148.3|1130.5|1147.34|1129.54|22
1652242100000|2022-05-11 04:08:20|1147.43|1129.63|1147.27|1129.47|1147.43|1129.63|1147.27|1129.47|6
1652242110000|2022-05-11 04:08:30|1147.34|1129.54|1147.4|1129.6|1147.46|1129.66|1147.27|1129.47|8
1652242120000|2022-05-11 04:08:40|1147.57|1129.77|1147.4|1129.6|1147.6|1129.8|1147.4|1129.6|5
1652242130000|2022-05-11 04:08:50|1147.36|1129.56|1146.35|1128.55|1147.36|1129.56|1146.35|1128.55|11
1652242140000|2022-05-11 04:09:00|1146.08|1128.28|1144.44|1126.64|1146.45|1128.65|1144.44|1126.64|30
1652242150000|2022-05-11 04:09:10|1144.24|1126.44|1144.99|1127.19|1144.99|1127.19|1143.54|1125.74|25
1652242160000|2022-05-11 04:09:20|1144.95|1127.15|1145.4|1127.6|1145.48|1127.68|1144.95|1127.15|8
1652242170000|2022-05-11 04:09:30|1145.45|1127.65|1145.6|1127.8|1145.6|1127.8|1145.4|1127.6|6
1652242180000|2022-05-11 04:09:40|1145.38|1127.58|1145.4|1127.6|1145.4|1127.6|1145.3|1127.5|9
1652242190000|2022-05-11 04:09:50|1145.9|1128.1|1145.9|1128.1|1146.12|1128.32|1145.7|1127.9|5
1652242200000|2022-05-11 04:10:00|1146.12|1128.32|1146.4|1128.6|1146.4|1128.6|1145.93|1128.13|13
1652242210000|2022-05-11 04:10:10|1146.36|1128.56|1145.3|1127.5|1146.36|1128.56|1145.23|1127.43|19
1652242220000|2022-05-11 04:10:20|1145.23|1127.43|1144.4|1126.6|1145.34|1127.54|1144.19|1126.39|19
1652242230000|2022-05-11 04:10:30|1143.9|1126.1|1143.43|1125.63|1144.5|1126.7|1143.35|1125.55|20
1652242240000|2022-05-11 04:10:40|1142.94|1125.14|1139.45|1121.65|1142.94|1125.14|1139.37|1121.57|27
1652242250000|2022-05-11 04:10:50|1139.39|1121.59|1139.52|1121.72|1140.4|1122.6|1139.39|1121.59|27
1652242260000|2022-05-11 04:11:00|1139.45|1121.65|1138.02|1120.22|1139.45|1121.65|1138.02|1120.22|23
1652242270000|2022-05-11 04:11:10|1137.89|1120.09|1135.82|1118.02|1137.89|1120.09|1135.66|1117.86|20
1652242280000|2022-05-11 04:11:20|1135.66|1117.86|1137.37|1119.57|1137.7|1119.9|1135.65|1117.85|27
1652242290000|2022-05-11 04:11:30|1137.36|1119.56|1136.9|1119.1|1138.4|1120.6|1136.9|1119.1|16
1652242300000|2022-05-11 04:11:40|1136.95|1119.15|1136.19|1118.39|1136.95|1119.15|1135.76|1117.96|12
1652242310000|2022-05-11 04:11:50|1135.65|1117.85|1136.25|1118.45|1136.25|1118.45|1135.51|1117.71|8
1652242320000|2022-05-11 04:12:00|1136.4|1118.6|1136.36|1118.56|1137.4|1119.6|1136.09|1118.29|20
1652242330000|2022-05-11 04:12:10|1136.29|1118.49|1136.4|1118.6|1136.45|1118.65|1136.21|1118.41|13
1652242340000|2022-05-11 04:12:20|1136.31|1118.51|1135.51|1117.71|1136.31|1118.51|1135.44|1117.64|22
1652242350000|2022-05-11 04:12:30|1135.65|1117.85|1136.4|1118.6|1136.4|1118.6|1135.65|1117.85|10
1652242360000|2022-05-11 04:12:40|1136.33|1118.53|1134.05|1116.25|1136.33|1118.53|1134.05|1116.25|18
1652242370000|2022-05-11 04:12:50|1134.12|1116.32|1134.4|1116.6|1134.69|1116.89|1133.53|1115.73|15
1652242380000|2022-05-11 04:13:00|1134.31|1116.51|1134.4|1116.6|1134.4|1116.6|1133.83|1116.03|12
1652242390000|2022-05-11 04:13:10|1134.28|1116.48|1134.4|1116.6|1134.4|1116.6|1133.95|1116.15|5
1652242400000|2022-05-11 04:13:20|1133.9|1116.1|1130.79|1112.99|1133.9|1116.1|1130.69|1112.89|16
1652242410000|2022-05-11 04:13:30|1131.33|1113.53|1131.37|1113.57|1132.4|1114.6|1131.1|1113.3|26
1652242420000|2022-05-11 04:13:40|1131.29|1113.49|1130.4|1112.6|1131.31|1113.51|1130.32|1112.52|16
1652242430000|2022-05-11 04:13:50|1131.4|1113.6|1131.4|1113.6|1131.94|1114.14|1131.03|1113.23|16
1652242440000|2022-05-11 04:14:00|1131.38|1113.58|1131.39|1113.59|1131.4|1113.6|1131.18|1113.38|15
1652242450000|2022-05-11 04:14:10|1131.4|1113.6|1133.4|1115.6|1133.4|1115.6|1131.4|1113.6|23
1652242460000|2022-05-11 04:14:20|1133.37|1115.57|1132.46|1114.66|1133.45|1115.65|1132.46|1114.66|20
1652242470000|2022-05-11 04:14:30|1132.42|1114.62|1132.4|1114.6|1132.53|1114.73|1131.92|1114.12|22
1652242480000|2022-05-11 04:14:40|1132.25|1114.45|1130.9|1113.1|1132.26|1114.46|1130.9|1113.1|32
1652242490000|2022-05-11 04:14:50|1131.3|1113.5|1131.36|1113.56|1132.22|1114.42|1130.91|1113.11|22
1652242500000|2022-05-11 04:15:00|1131.85|1114.05|1130.4|1112.6|1131.85|1114.05|1130.4|1112.6|11
1652242510000|2022-05-11 04:15:10|1130.5|1112.7|1130.35|1112.55|1130.5|1112.7|1129.36|1111.56|17
1652242520000|2022-05-11 04:15:20|1130.32|1112.52|1132.49|1114.69|1132.49|1114.69|1130.25|1112.45|20
1652242530000|2022-05-11 04:15:30|1132.98|1115.18|1134.08|1116.28|1134.21|1116.41|1132.9|1115.1|22
1652242540000|2022-05-11 04:15:40|1134.1|1116.3|1134.4|1116.6|1134.68|1116.88|1134.1|1116.3|14
1652242550000|2022-05-11 04:15:50|1134.69|1116.89|1135.45|1117.65|1135.72|1117.92|1134.69|1116.89|23
1652242560000|2022-05-11 04:16:00|1135.48|1117.68|1138.36|1120.56|1138.4|1120.6|1135.48|1117.68|30
1652242570000|2022-05-11 04:16:10|1138.53|1120.73|1137.21|1119.41|1139.34|1121.54|1137.19|1119.39|30
1652242580000|2022-05-11 04:16:20|1137.15|1119.35|1136.23|1118.43|1137.22|1119.42|1136.23|1118.43|30
1652242590000|2022-05-11 04:16:30|1136.2|1118.4|1136.75|1118.95|1137.03|1119.23|1136.19|1118.39|31
1652242600000|2022-05-11 04:16:40|1136.8|1119|1136.34|1118.54|1137.12|1119.32|1136.21|1118.41|21
1652242610000|2022-05-11 04:16:50|1136.27|1118.47|1137.18|1119.38|1137.75|1119.95|1136.27|1118.47|29
1652242620000|2022-05-11 04:17:00|1137.17|1119.37|1138.16|1120.36|1138.35|1120.55|1137.17|1119.37|30
1652242630000|2022-05-11 04:17:10|1138.17|1120.37|1136.05|1118.25|1138.25|1120.45|1136.05|1118.25|25
1652242640000|2022-05-11 04:17:20|1136.3|1118.5|1137.4|1119.6|1137.65|1119.85|1136.3|1118.5|21
1652242650000|2022-05-11 04:17:30|1137.88|1120.08|1138.2|1120.4|1138.47|1120.67|1137.88|1120.08|27
1652242660000|2022-05-11 04:17:40|1138.21|1120.41|1136.51|1118.71|1138.22|1120.42|1136.46|1118.66|30
1652242670000|2022-05-11 04:17:50|1136.43|1118.63|1137.8|1120|1138.35|1120.55|1136.43|1118.63|29
1652242680000|2022-05-11 04:18:00|1137.39|1119.59|1136.41|1118.61|1137.8|1120|1136.36|1118.56|26
1652242690000|2022-05-11 04:18:10|1136.4|1118.6|1135.29|1117.49|1137.32|1119.52|1135.25|1117.45|28
1652242700000|2022-05-11 04:18:20|1135.35|1117.55|1135.61|1117.81|1136.31|1118.51|1135.33|1117.53|23
1652242710000|2022-05-11 04:18:30|1136.26|1118.46|1135.26|1117.46|1136.4|1118.6|1135.26|1117.46|20
1652242720000|2022-05-11 04:18:40|1135.25|1117.45|1133.31|1115.51|1135.32|1117.52|1133.1|1115.3|29
1652242730000|2022-05-11 04:18:50|1133.27|1115.47|1132.92|1115.12|1133.34|1115.54|1132.7|1114.9|29
1652242740000|2022-05-11 04:19:00|1132.29|1114.49|1130.58|1112.78|1132.33|1114.53|1130.58|1112.78|34
1652242750000|2022-05-11 04:19:10|1130.39|1112.59|1130.4|1112.6|1130.88|1113.08|1130.13|1112.33|31
1652242760000|2022-05-11 04:19:20|1130.81|1113.01|1132.2|1114.4|1132.33|1114.53|1130.81|1113.01|26
1652242770000|2022-05-11 04:19:30|1132.32|1114.52|1133.33|1115.53|1133.4|1115.6|1132.08|1114.28|24
1652242780000|2022-05-11 04:19:40|1133.37|1115.57|1134.13|1116.33|1134.35|1116.55|1133.24|1115.44|31
1652242790000|2022-05-11 04:19:50|1134.09|1116.29|1134.88|1117.08|1135.26|1117.46|1133.9|1116.1|32
1652242800000|2022-05-11 04:20:00|1135.26|1117.46|1136.28|1118.48|1136.48|1118.68|1135.08|1117.28|29
1652242810000|2022-05-11 04:20:10|1136.29|1118.49|1137.08|1119.28|1137.4|1119.6|1135.68|1117.88|22
1652242820000|2022-05-11 04:20:20|1136.9|1119.1|1137.15|1119.35|1137.21|1119.41|1136.26|1118.46|14
1652242830000|2022-05-11 04:20:30|1136.87|1119.07|1138.32|1120.52|1138.4|1120.6|1136.87|1119.07|21
1652242840000|2022-05-11 04:20:40|1138.14|1120.34|1137.44|1119.64|1138.24|1120.44|1137.39|1119.59|28
1652242850000|2022-05-11 04:20:50|1137.43|1119.63|1136.32|1118.52|1137.57|1119.77|1135.64|1117.84|19
1652242860000|2022-05-11 04:21:00|1136.29|1118.49|1135.43|1117.63|1136.4|1118.6|1135.21|1117.41|28
1652242870000|2022-05-11 04:21:10|1135.44|1117.64|1135.32|1117.52|1135.5|1117.7|1135.12|1117.32|14
1652242880000|2022-05-11 04:21:20|1134.9|1117.1|1134.17|1116.37|1134.9|1117.1|1134.17|1116.37|14
1652242890000|2022-05-11 04:21:30|1134.25|1116.45|1133.11|1115.31|1134.33|1116.53|1132.52|1114.72|29
1652242900000|2022-05-11 04:21:40|1133.18|1115.38|1131.64|1113.84|1133.26|1115.46|1131.31|1113.51|27
1652242910000|2022-05-11 04:21:50|1131.44|1113.64|1132.5|1114.7|1132.5|1114.7|1131.32|1113.52|17
1652242920000|2022-05-11 04:22:00|1132.36|1114.56|1130.58|1112.78|1132.36|1114.56|1130.58|1112.78|20
1652242930000|2022-05-11 04:22:10|1131.1|1113.3|1131.4|1113.6|1132.15|1114.35|1130.56|1112.76|27
1652242940000|2022-05-11 04:22:20|1131.5|1113.7|1131.72|1113.92|1132.32|1114.52|1131.5|1113.7|22
1652242950000|2022-05-11 04:22:30|1131.7|1113.9|1133.96|1116.16|1133.96|1116.16|1131.7|1113.9|34
1652242960000|2022-05-11 04:22:40|1133.79|1115.99|1134.88|1117.08|1135|1117.2|1133.52|1115.72|30
1652242970000|2022-05-11 04:22:50|1135.19|1117.39|1137.32|1119.52|1137.32|1119.52|1134.9|1117.1|27
1652242980000|2022-05-11 04:23:00|1137.16|1119.36|1136.87|1119.07|1138.4|1120.6|1136.29|1118.49|21
1652242990000|2022-05-11 04:23:10|1137.13|1119.33|1136.75|1118.95|1137.42|1119.62|1136.75|1118.95|23
1652243000000|2022-05-11 04:23:20|1136.21|1118.41|1137.25|1119.45|1137.4|1119.6|1136.21|1118.41|27
1652243010000|2022-05-11 04:23:30|1137.29|1119.49|1136|1118.2|1137.31|1119.51|1136|1118.2|27
1652243020000|2022-05-11 04:23:40|1136.11|1118.31|1135.22|1117.42|1136.49|1118.69|1135.22|1117.42|21
1652243030000|2022-05-11 04:23:50|1135.34|1117.54|1133.4|1115.6|1135.95|1118.15|1133.37|1115.57|26
1652243040000|2022-05-11 04:24:00|1133.34|1115.54|1131.44|1113.64|1133.56|1115.76|1131.43|1113.63|21
1652243050000|2022-05-11 04:24:10|1131.43|1113.63|1131.35|1113.55|1131.89|1114.09|1131.26|1113.46|25
1652243060000|2022-05-11 04:24:20|1131.27|1113.47|1130.36|1112.56|1131.41|1113.61|1130.36|1112.56|20
1652243070000|2022-05-11 04:24:30|1130.28|1112.48|1129.4|1111.6|1130.35|1112.55|1128.4|1110.6|25
1652243080000|2022-05-11 04:24:40|1130.22|1112.42|1129.8|1112|1130.25|1112.45|1129.5|1111.7|15
1652243090000|2022-05-11 04:24:50|1129.7|1111.9|1131.18|1113.38|1131.23|1113.43|1129.7|1111.9|29
1652243100000|2022-05-11 04:25:00|1131.27|1113.47|1130.27|1112.47|1131.31|1113.51|1130.27|1112.47|20
1652243110000|2022-05-11 04:25:10|1130.45|1112.65|1132.3|1114.5|1132.3|1114.5|1130.25|1112.45|23
1652243120000|2022-05-11 04:25:20|1132.31|1114.51|1134.36|1116.56|1134.4|1116.6|1132.21|1114.41|34
1652243130000|2022-05-11 04:25:30|1134.38|1116.58|1135.4|1117.6|1135.4|1117.6|1133.91|1116.11|17
1652243140000|2022-05-11 04:25:40|1135.36|1117.56|1136.4|1118.6|1136.5|1118.7|1135.36|1117.56|18
1652243150000|2022-05-11 04:25:50|1136.5|1118.7|1137.3|1119.5|1137.4|1119.6|1136.46|1118.66|28
1652243160000|2022-05-11 04:26:00|1137.39|1119.59|1138.33|1120.53|1138.48|1120.68|1137.38|1119.58|17
1652243170000|2022-05-11 04:26:10|1138.55|1120.75|1136.4|1118.6|1138.55|1120.75|1136.4|1118.6|22
1652243180000|2022-05-11 04:26:20|1136.68|1118.88|1138.24|1120.44|1138.4|1120.6|1136.68|1118.88|28
1652243190000|2022-05-11 04:26:30|1138.12|1120.32|1137.34|1119.54|1138.57|1120.77|1137.16|1119.36|19
1652243200000|2022-05-11 04:26:40|1137.48|1119.68|1137.76|1119.96|1138.26|1120.46|1137.46|1119.66|15
1652243210000|2022-05-11 04:26:50|1137.8|1120|1137.4|1119.6|1137.8|1120|1136.9|1119.1|16
1652243220000|2022-05-11 04:27:00|1137.34|1119.54|1136.34|1118.54|1137.4|1119.6|1136.21|1118.41|17
1652243230000|2022-05-11 04:27:10|1136.32|1118.52|1137.52|1119.72|1137.52|1119.72|1136.29|1118.49|26
1652243240000|2022-05-11 04:27:20|1138.25|1120.45|1138.4|1120.6|1138.4|1120.6|1138.17|1120.37|11
1652243250000|2022-05-11 04:27:30|1138.32|1120.52|1137.4|1119.6|1138.32|1120.52|1137.4|1119.6|12
1652243260000|2022-05-11 04:27:40|1137.33|1119.53|1136.6|1118.8|1137.4|1119.6|1136.6|1118.8|14
1652243270000|2022-05-11 04:27:50|1137.02|1119.22|1137.62|1119.82|1138.21|1120.41|1137.02|1119.22|15
1652243280000|2022-05-11 04:28:00|1137.37|1119.57|1137.4|1119.6|1137.41|1119.61|1136.8|1119|9
1652243290000|2022-05-11 04:28:10|1137.68|1119.88|1137.26|1119.46|1137.92|1120.12|1136.41|1118.61|17
1652243300000|2022-05-11 04:28:20|1137.13|1119.33|1138.4|1120.6|1139.33|1121.53|1137.13|1119.33|24
1652243310000|2022-05-11 04:28:30|1138.64|1120.84|1139.32|1121.52|1139.4|1121.6|1138.64|1120.84|25
1652243320000|2022-05-11 04:28:40|1139.33|1121.53|1140.65|1122.85|1140.65|1122.85|1139.33|1121.53|14
1652243330000|2022-05-11 04:28:50|1140.9|1123.1|1141.22|1123.42|1141.4|1123.6|1140.9|1123.1|16
1652243340000|2022-05-11 04:29:00|1141.23|1123.43|1140.24|1122.44|1141.32|1123.52|1140.24|1122.44|21
1652243350000|2022-05-11 04:29:10|1140.29|1122.49|1140.8|1123|1140.99|1123.19|1140.23|1122.43|13
1652243360000|2022-05-11 04:29:20|1140.46|1122.66|1140.2|1122.4|1140.65|1122.85|1140.2|1122.4|10
1652243370000|2022-05-11 04:29:30|1140.19|1122.39|1139.4|1121.6|1140.3|1122.5|1139.4|1121.6|14
1652243380000|2022-05-11 04:29:40|1139.46|1121.66|1138.82|1121.02|1139.46|1121.66|1138.75|1120.95|17
1652243390000|2022-05-11 04:29:50|1138.74|1120.94|1139.34|1121.54|1139.37|1121.57|1138.74|1120.94|8
1652243400000|2022-05-11 04:30:00|1139.5|1121.7|1140.25|1122.45|1140.49|1122.69|1139.32|1121.52|24
1652243410000|2022-05-11 04:30:10|1140.3|1122.5|1138.65|1120.85|1140.34|1122.54|1138.65|1120.85|21
1652243420000|2022-05-11 04:30:20|1138.68|1120.88|1138.65|1120.85|1138.68|1120.88|1138.39|1120.59|13
1652243430000|2022-05-11 04:30:30|1138.49|1120.69|1138.4|1120.6|1138.69|1120.89|1138.2|1120.4|10
1652243440000|2022-05-11 04:30:40|1138.11|1120.31|1138.05|1120.25|1138.4|1120.6|1138.05|1120.25|5
1652243450000|2022-05-11 04:30:50|1137.5|1119.7|1136.32|1118.52|1137.55|1119.75|1136.25|1118.45|18
1652243460000|2022-05-11 04:31:00|1136.31|1118.51|1137.3|1119.5|1137.4|1119.6|1136.13|1118.33|22
1652243470000|2022-05-11 04:31:10|1137.22|1119.42|1135.48|1117.68|1137.22|1119.42|1135.24|1117.44|19
1652243480000|2022-05-11 04:31:20|1135.4|1117.6|1136.24|1118.44|1136.29|1118.49|1135.33|1117.53|15
1652243490000|2022-05-11 04:31:30|1136.27|1118.47|1135.4|1117.6|1136.4|1118.6|1135.32|1117.52|10
1652243500000|2022-05-11 04:31:40|1135.54|1117.74|1135.31|1117.51|1135.96|1118.16|1135.22|1117.42|13
1652243510000|2022-05-11 04:31:50|1135.32|1117.52|1134.34|1116.54|1135.45|1117.65|1134.04|1116.24|26
1652243520000|2022-05-11 04:32:00|1134.4|1116.6|1134.3|1116.5|1134.4|1116.6|1134.17|1116.37|13
1652243530000|2022-05-11 04:32:10|1134.31|1116.51|1133.31|1115.51|1134.31|1116.51|1133.16|1115.36|17
1652243540000|2022-05-11 04:32:20|1133.1|1115.3|1133.38|1115.58|1133.4|1115.6|1132.34|1114.54|20
1652243550000|2022-05-11 04:32:30|1133.43|1115.63|1133.52|1115.72|1134.32|1116.52|1133.36|1115.56|16
1652243560000|2022-05-11 04:32:40|1133.38|1115.58|1134.31|1116.51|1134.4|1116.6|1133.24|1115.44|21
1652243570000|2022-05-11 04:32:50|1134.23|1116.43|1134.19|1116.39|1134.36|1116.56|1133.64|1115.84|15
1652243580000|2022-05-11 04:33:00|1134.32|1116.52|1134.2|1116.4|1134.32|1116.52|1133.8|1116|11
1652243590000|2022-05-11 04:33:10|1134.14|1116.34|1134.4|1116.6|1134.4|1116.6|1133.89|1116.09|11
1652243600000|2022-05-11 04:33:20|1134.59|1116.79|1134.27|1116.47|1135.63|1117.83|1134.27|1116.47|25
1652243610000|2022-05-11 04:33:30|1134.44|1116.64|1133.75|1115.95|1134.65|1116.85|1133.45|1115.65|16
1652243620000|2022-05-11 04:33:40|1133.73|1115.93|1133.4|1115.6|1133.75|1115.95|1132.92|1115.12|13
1652243630000|2022-05-11 04:33:50|1133.41|1115.61|1133.4|1115.6|1133.42|1115.62|1133.4|1115.6|3
1652243640000|2022-05-11 04:34:00|1133.69|1115.89|1133.83|1116.03|1134.37|1116.57|1133.69|1115.89|28
1652243650000|2022-05-11 04:34:10|1134.24|1116.44|1136.4|1118.6|1136.4|1118.6|1134.24|1116.44|19
1652243660000|2022-05-11 04:34:20|1136.25|1118.45|1136.06|1118.26|1136.27|1118.47|1135.79|1117.99|9
1652243670000|2022-05-11 04:34:30|1135.77|1117.97|1135.9|1118.1|1136.4|1118.6|1135.32|1117.52|16
1652243680000|2022-05-11 04:34:40|1136.12|1118.32|1134.4|1116.6|1136.12|1118.32|1134.2|1116.4|18
1652243690000|2022-05-11 04:34:50|1134.68|1116.88|1134.27|1116.47|1134.68|1116.88|1133.92|1116.12|25
1652243700000|2022-05-11 04:35:00|1134.36|1116.56|1133.36|1115.56|1134.43|1116.63|1133.35|1115.55|22
1652243710000|2022-05-11 04:35:10|1133.68|1115.88|1135.1|1117.3|1135.35|1117.55|1133.68|1115.88|22
1652243720000|2022-05-11 04:35:20|1135.09|1117.29|1135.21|1117.41|1135.21|1117.41|1134.29|1116.49|18
1652243730000|2022-05-11 04:35:30|1134.9|1117.1|1134.4|1116.6|1135.21|1117.41|1134.25|1116.45|16
1652243740000|2022-05-11 04:35:40|1134.93|1117.13|1135.08|1117.28|1135.19|1117.39|1134.84|1117.04|13
1652243750000|2022-05-11 04:35:50|1135.02|1117.22|1136.06|1118.26|1136.4|1118.6|1135.02|1117.22|12
1652243760000|2022-05-11 04:36:00|1136.19|1118.39|1136.06|1118.26|1136.27|1118.47|1135.56|1117.76|8
1652243770000|2022-05-11 04:36:10|1136.27|1118.47|1137.3|1119.5|1137.35|1119.55|1136.21|1118.41|16
1652243780000|2022-05-11 04:36:20|1137.31|1119.51|1138.22|1120.42|1138.48|1120.68|1137.31|1119.51|12
1652243790000|2022-05-11 04:36:30|1137.9|1120.1|1137.9|1120.1|1138.22|1120.42|1137.4|1119.6|8
1652243800000|2022-05-11 04:36:40|1137.55|1119.75|1138.12|1120.32|1138.4|1120.6|1137.55|1119.75|9
1652243810000|2022-05-11 04:36:50|1138.4|1120.6|1137.99|1120.19|1138.4|1120.6|1137.99|1120.19|14
1652243820000|2022-05-11 04:37:00|1138.12|1120.32|1137.4|1119.6|1138.12|1120.32|1137.4|1119.6|8
1652243830000|2022-05-11 04:37:10|1137.34|1119.54|1135.53|1117.73|1137.34|1119.54|1135.23|1117.43|25
1652243840000|2022-05-11 04:37:20|1135.55|1117.75|1134.35|1116.55|1135.55|1117.75|1134.11|1116.31|16
1652243850000|2022-05-11 04:37:30|1134.34|1116.54|1134.42|1116.62|1134.42|1116.62|1133.84|1116.04|10
1652243860000|2022-05-11 04:37:40|1134.41|1116.61|1133.4|1115.6|1134.41|1116.61|1133.21|1115.41|27
1652243870000|2022-05-11 04:37:50|1133.39|1115.59|1132.36|1114.56|1133.4|1115.6|1132.2|1114.4|27
1652243880000|2022-05-11 04:38:00|1132.21|1114.41|1131.43|1113.63|1132.37|1114.57|1131.33|1113.53|27
1652243890000|2022-05-11 04:38:10|1131.54|1113.74|1131.29|1113.49|1131.54|1113.74|1130.32|1112.52|25
1652243900000|2022-05-11 04:38:20|1131.24|1113.44|1130.31|1112.51|1131.24|1113.44|1130.22|1112.42|21
1652243910000|2022-05-11 04:38:30|1130.4|1112.6|1129.37|1111.57|1130.4|1112.6|1129.18|1111.38|16
1652243920000|2022-05-11 04:38:40|1129.31|1111.51|1128.29|1110.49|1129.4|1111.6|1127.47|1109.67|25
1652243930000|2022-05-11 04:38:50|1128.3|1110.5|1128.3|1110.5|1128.42|1110.62|1128.18|1110.38|13
1652243940000|2022-05-11 04:39:00|1128.4|1110.6|1127.33|1109.53|1128.4|1110.6|1126.48|1108.68|26
1652243950000|2022-05-11 04:39:10|1127.26|1109.46|1127.49|1109.69|1128.22|1110.42|1127.02|1109.22|21
1652243960000|2022-05-11 04:39:20|1127.32|1109.52|1128.32|1110.52|1128.45|1110.65|1127.32|1109.52|14
1652243970000|2022-05-11 04:39:30|1128.34|1110.54|1129.4|1111.6|1130.4|1112.6|1128.34|1110.54|15
1652243980000|2022-05-11 04:39:40|1130.21|1112.41|1130.37|1112.57|1131.4|1113.6|1130.21|1112.41|19
1652243990000|2022-05-11 04:39:50|1130.38|1112.58|1131.28|1113.48|1131.4|1113.6|1130.38|1112.58|22
1652244000000|2022-05-11 04:40:00|1131.3|1113.5|1132.4|1114.6|1133.27|1115.47|1131.3|1113.5|25
1652244010000|2022-05-11 04:40:10|1132.43|1114.63|1132.09|1114.29|1132.43|1114.63|1131.92|1114.12|21
1652244020000|2022-05-11 04:40:20|1132.3|1114.5|1132.85|1115.05|1133.4|1115.6|1132.05|1114.25|20
1652244030000|2022-05-11 04:40:30|1132.75|1114.95|1133.31|1115.51|1133.4|1115.6|1132.69|1114.89|8
1652244040000|2022-05-11 04:40:40|1133.4|1115.6|1132.55|1114.75|1133.4|1115.6|1132.21|1114.41|15
1652244050000|2022-05-11 04:40:50|1132.4|1114.6|1132.34|1114.54|1132.4|1114.6|1132.29|1114.49|5
1652244060000|2022-05-11 04:41:00|1132.41|1114.61|1133.15|1115.35|1133.84|1116.04|1132.3|1114.5|18
1652244070000|2022-05-11 04:41:10|1133.17|1115.37|1133.25|1115.45|1133.98|1116.18|1133.17|1115.37|18
1652244080000|2022-05-11 04:41:20|1133.09|1115.29|1133.25|1115.45|1133.9|1116.1|1133.09|1115.29|18
1652244090000|2022-05-11 04:41:30|1133.24|1115.44|1132.39|1114.59|1133.4|1115.6|1132.39|1114.59|23
1652244100000|2022-05-11 04:41:40|1132.38|1114.58|1131.14|1113.34|1132.4|1114.6|1131.14|1113.34|15
1652244110000|2022-05-11 04:41:50|1131.22|1113.42|1129.41|1111.61|1131.34|1113.54|1129.35|1111.55|24
1652244120000|2022-05-11 04:42:00|1129.42|1111.62|1127.46|1109.66|1129.42|1111.62|1126.8|1109|36
1652244130000|2022-05-11 04:42:10|1127.57|1109.77|1129.61|1111.81|1129.61|1111.81|1127.57|1109.77|37
1652244140000|2022-05-11 04:42:20|1129.62|1111.82|1129.4|1111.6|1129.77|1111.97|1129.29|1111.49|16
1652244150000|2022-05-11 04:42:30|1129.86|1112.06|1126.53|1108.73|1129.86|1112.06|1126.53|1108.73|22
1652244160000|2022-05-11 04:42:40|1126.72|1108.92|1123.36|1105.56|1126.75|1108.95|1123.3|1105.5|33
1652244170000|2022-05-11 04:42:50|1124.32|1106.52|1121.26|1103.46|1124.32|1106.52|1121.23|1103.43|33
1652244180000|2022-05-11 04:43:00|1121.27|1103.47|1122.34|1104.54|1122.35|1104.55|1121.25|1103.45|15
1652244190000|2022-05-11 04:43:10|1122.17|1104.37|1120.33|1102.53|1122.17|1104.37|1120.28|1102.48|31
1652244200000|2022-05-11 04:43:20|1120.32|1102.52|1119.06|1101.26|1120.4|1102.6|1119.06|1101.26|23
1652244210000|2022-05-11 04:43:30|1119.33|1101.53|1119.3|1101.5|1119.54|1101.74|1118.27|1100.47|22
1652244220000|2022-05-11 04:43:40|1119.18|1101.38|1120.3|1102.5|1120.4|1102.6|1119.18|1101.38|28
1652244230000|2022-05-11 04:43:50|1120.4|1102.6|1119.4|1101.6|1120.4|1102.6|1119.14|1101.34|21
1652244240000|2022-05-11 04:44:00|1119.35|1101.55|1121.19|1103.39|1121.39|1103.59|1119.35|1101.55|20
1652244250000|2022-05-11 04:44:10|1121.2|1103.4|1120.4|1102.6|1121.34|1103.54|1120.21|1102.41|17
1652244260000|2022-05-11 04:44:20|1120.34|1102.54|1117.28|1099.48|1120.34|1102.54|1117.27|1099.47|28
1652244270000|2022-05-11 04:44:30|1117.24|1099.44|1118.28|1100.48|1118.5|1100.7|1117.01|1099.21|33
1652244280000|2022-05-11 04:44:40|1118.31|1100.51|1117.32|1099.52|1118.4|1100.6|1116.27|1098.47|24
1652244290000|2022-05-11 04:44:50|1117.17|1099.37|1116.8|1099|1117.32|1099.52|1116.3|1098.5|17
1652244300000|2022-05-11 04:45:00|1116.75|1098.95|1116.21|1098.41|1117.4|1099.6|1115.98|1098.18|27
1652244310000|2022-05-11 04:45:10|1116.03|1098.23|1117.32|1099.52|1117.32|1099.52|1115.35|1097.55|19
1652244320000|2022-05-11 04:45:20|1117.31|1099.51|1117.4|1099.6|1117.4|1099.6|1116.08|1098.28|23
1652244330000|2022-05-11 04:45:30|1117.18|1099.38|1117.32|1099.52|1117.4|1099.6|1116.4|1098.6|8
1652244340000|2022-05-11 04:45:40|1117.14|1099.34|1117.34|1099.54|1117.4|1099.6|1116.79|1098.99|20
1652244350000|2022-05-11 04:45:50|1117.37|1099.57|1118.3|1100.5|1118.4|1100.6|1117.37|1099.57|25
1652244360000|2022-05-11 04:46:00|1118.48|1100.68|1118.36|1100.56|1119.5|1101.7|1118.36|1100.56|25
1652244370000|2022-05-11 04:46:10|1118.4|1100.6|1116.39|1098.59|1118.4|1100.6|1116.25|1098.45|29
1652244380000|2022-05-11 04:46:20|1116.64|1098.84|1115.85|1098.05|1117.33|1099.53|1115.5|1097.7|30
1652244390000|2022-05-11 04:46:30|1115.42|1097.62|1113.38|1095.58|1115.42|1097.62|1112.66|1094.86|34
1652244400000|2022-05-11 04:46:40|1113.39|1095.59|1114.05|1096.25|1114.62|1096.82|1113.38|1095.58|25
1652244410000|2022-05-11 04:46:50|1113.4|1095.6|1114.23|1096.43|1114.4|1096.6|1113.35|1095.55|12
1652244420000|2022-05-11 04:47:00|1114.22|1096.42|1111.34|1093.54|1114.31|1096.51|1110.87|1093.07|35
1652244430000|2022-05-11 04:47:10|1111.41|1093.61|1112.6|1094.8|1112.7|1094.9|1111.41|1093.61|24
1652244440000|2022-05-11 04:47:20|1111.98|1094.18|1111.16|1093.36|1111.98|1094.18|1110.11|1092.31|32
1652244450000|2022-05-11 04:47:30|1111.24|1093.44|1112.42|1094.62|1113.4|1095.6|1111.17|1093.37|35
1652244460000|2022-05-11 04:47:40|1112.4|1094.6|1113.8|1096|1114.32|1096.52|1112.29|1094.49|33
1652244470000|2022-05-11 04:47:50|1113.76|1095.96|1112.24|1094.44|1113.76|1095.96|1112.18|1094.38|24
1652244480000|2022-05-11 04:48:00|1112.26|1094.46|1112.69|1094.89|1113.4|1095.6|1112.16|1094.36|18
1652244490000|2022-05-11 04:48:10|1112.66|1094.86|1111.32|1093.52|1112.66|1094.86|1111.32|1093.52|25
1652244500000|2022-05-11 04:48:20|1111.67|1093.87|1113.32|1095.52|1113.32|1095.52|1111.67|1093.87|20
1652244510000|2022-05-11 04:48:30|1113.17|1095.37|1114.22|1096.42|1114.6|1096.8|1113.17|1095.37|21
1652244520000|2022-05-11 04:48:40|1114.3|1096.5|1115.22|1097.42|1115.33|1097.53|1113.63|1095.83|23
1652244530000|2022-05-11 04:48:50|1115.24|1097.44|1115.16|1097.36|1115.43|1097.63|1113.88|1096.08|26
1652244540000|2022-05-11 04:49:00|1115.3|1097.5|1114.03|1096.23|1115.5|1097.7|1114.03|1096.23|30
1652244550000|2022-05-11 04:49:10|1113.84|1096.04|1113.15|1095.35|1113.84|1096.04|1112.31|1094.51|37
1652244560000|2022-05-11 04:49:20|1113.17|1095.37|1112.43|1094.63|1113.4|1095.6|1112.24|1094.44|22
1652244570000|2022-05-11 04:49:30|1112.5|1094.7|1113.42|1095.62|1114.35|1096.55|1112.5|1094.7|23
1652244580000|2022-05-11 04:49:40|1113.35|1095.55|1113.31|1095.51|1113.86|1096.06|1113.3|1095.5|11
1652244590000|2022-05-11 04:49:50|1113.36|1095.56|1113.1|1095.3|1113.65|1095.85|1112.51|1094.71|19
1652244600000|2022-05-11 04:50:00|1112.96|1095.16|1112.39|1094.59|1112.96|1095.16|1112.28|1094.48|10
1652244610000|2022-05-11 04:50:10|1112.41|1094.61|1113.3|1095.5|1114.12|1096.32|1112.41|1094.61|21
1652244620000|2022-05-11 04:50:20|1113.24|1095.44|1114.31|1096.51|1114.4|1096.6|1113.24|1095.44|18
1652244630000|2022-05-11 04:50:30|1114.22|1096.42|1114.05|1096.25|1114.47|1096.67|1113.45|1095.65|29
1652244640000|2022-05-11 04:50:40|1113.94|1096.14|1113.19|1095.39|1113.94|1096.14|1112.39|1094.59|26
1652244650000|2022-05-11 04:50:50|1113.21|1095.41|1114.4|1096.6|1114.4|1096.6|1113.21|1095.41|16
1652244660000|2022-05-11 04:51:00|1114.58|1096.78|1114.75|1096.95|1115.4|1097.6|1114.4|1096.6|16
1652244670000|2022-05-11 04:51:10|1114.67|1096.87|1114.6|1096.8|1114.67|1096.87|1112.47|1094.67|34
1652244680000|2022-05-11 04:51:20|1115.05|1097.25|1116.47|1098.67|1116.47|1098.67|1114.4|1096.6|24
1652244690000|2022-05-11 04:51:30|1116.46|1098.66|1117.4|1099.6|1117.4|1099.6|1116.4|1098.6|21
1652244700000|2022-05-11 04:51:40|1117.63|1099.83|1118.9|1101.1|1118.9|1101.1|1117.4|1099.6|15
1652244710000|2022-05-11 04:51:50|1118.7|1100.9|1118.28|1100.48|1119.4|1101.6|1118.28|1100.48|18
1652244720000|2022-05-11 04:52:00|1118.09|1100.29|1118.95|1101.15|1119.3|1101.5|1118.04|1100.24|22
1652244730000|2022-05-11 04:52:10|1119|1101.2|1119.4|1101.6|1119.4|1101.6|1118.4|1100.6|8
1652244740000|2022-05-11 04:52:20|1119.32|1101.52|1118.53|1100.73|1119.65|1101.85|1118.44|1100.64|27
1652244750000|2022-05-11 04:52:30|1118.37|1100.57|1118.24|1100.44|1118.42|1100.62|1117.5|1099.7|23
1652244760000|2022-05-11 04:52:40|1117.57|1099.77|1117.2|1099.4|1117.57|1099.77|1116.45|1098.65|25
1652244770000|2022-05-11 04:52:50|1117.19|1099.39|1117.33|1099.53|1117.43|1099.63|1116.3|1098.5|25
1652244780000|2022-05-11 04:53:00|1117.4|1099.6|1116.31|1098.51|1117.4|1099.6|1116.22|1098.42|21
1652244790000|2022-05-11 04:53:10|1116.55|1098.75|1114.69|1096.89|1116.55|1098.75|1114.31|1096.51|26
1652244800000|2022-05-11 04:53:20|1114.87|1097.07|1114.31|1096.51|1115.4|1097.6|1113.89|1096.09|27
1652244810000|2022-05-11 04:53:30|1114.2|1096.4|1116.07|1098.27|1116.31|1098.51|1114.2|1096.4|23
1652244820000|2022-05-11 04:53:40|1116.23|1098.43|1118.29|1100.49|1118.4|1100.6|1116.23|1098.43|23
1652244830000|2022-05-11 04:53:50|1118.17|1100.37|1119.42|1101.62|1119.42|1101.62|1118.17|1100.37|25
1652244840000|2022-05-11 04:54:00|1119.46|1101.66|1121.4|1103.6|1121.4|1103.6|1119.46|1101.66|28
1652244850000|2022-05-11 04:54:10|1121.22|1103.42|1122.51|1104.71|1123.32|1105.52|1121.22|1103.42|31
1652244860000|2022-05-11 04:54:20|1122.47|1104.67|1123.18|1105.38|1123.4|1105.6|1122.28|1104.48|22
1652244870000|2022-05-11 04:54:30|1123.17|1105.37|1122.26|1104.46|1123.22|1105.42|1121.49|1103.69|21
1652244880000|2022-05-11 04:54:40|1122.31|1104.51|1122.9|1105.1|1123.4|1105.6|1122.17|1104.37|27
1652244890000|2022-05-11 04:54:50|1122.63|1104.83|1121.51|1103.71|1123.29|1105.49|1121.45|1103.65|23
1652244900000|2022-05-11 04:55:00|1121.5|1103.7|1123.27|1105.47|1123.29|1105.49|1121.09|1103.29|25
1652244910000|2022-05-11 04:55:10|1123.28|1105.48|1123.45|1105.65|1124.4|1106.6|1123|1105.2|25
1652244920000|2022-05-11 04:55:20|1123.28|1105.48|1123.26|1105.46|1123.28|1105.48|1122.49|1104.69|27
1652244930000|2022-05-11 04:55:30|1123.2|1105.4|1123.35|1105.55|1124.4|1106.6|1122.97|1105.17|22
1652244940000|2022-05-11 04:55:40|1123.28|1105.48|1122.39|1104.59|1123.38|1105.58|1122.39|1104.59|19
1652244950000|2022-05-11 04:55:50|1122.11|1104.31|1118.91|1101.11|1122.11|1104.31|1118.91|1101.11|27
1652244960000|2022-05-11 04:56:00|1118.84|1101.04|1115.61|1097.81|1118.84|1101.04|1115.54|1097.74|36
1652244970000|2022-05-11 04:56:10|1115.81|1098.01|1115.18|1097.38|1116.26|1098.46|1115.17|1097.37|26
1652244980000|2022-05-11 04:56:20|1114.68|1096.88|1114.4|1096.6|1114.68|1096.88|1113.42|1095.62|27
1652244990000|2022-05-11 04:56:30|1114.37|1096.57|1114.32|1096.52|1114.4|1096.6|1113.32|1095.52|12
1652245000000|2022-05-11 04:56:40|1114.4|1096.6|1115.33|1097.53|1115.33|1097.53|1112.49|1094.69|26
1652245010000|2022-05-11 04:56:50|1115.08|1097.28|1115.16|1097.36|1115.4|1097.6|1114.3|1096.5|30
1652245020000|2022-05-11 04:57:00|1115.25|1097.45|1118.8|1101|1118.95|1101.15|1115.23|1097.43|36
1652245030000|2022-05-11 04:57:10|1118.81|1101.01|1121.22|1103.42|1121.26|1103.46|1118.81|1101.01|32
1652245040000|2022-05-11 04:57:20|1121.2|1103.4|1121.08|1103.28|1121.25|1103.45|1119.58|1101.78|29
1652245050000|2022-05-11 04:57:30|1121.14|1103.34|1121.22|1103.42|1122.19|1104.39|1121.05|1103.25|23
1652245060000|2022-05-11 04:57:40|1121.34|1103.54|1122.15|1104.35|1122.15|1104.35|1121.21|1103.41|21
1652245070000|2022-05-11 04:57:50|1121.99|1104.19|1121.05|1103.25|1122.3|1104.5|1121.05|1103.25|21
1652245080000|2022-05-11 04:58:00|1121.03|1103.23|1121.23|1103.43|1122.6|1104.8|1121.03|1103.23|32
1652245090000|2022-05-11 04:58:10|1121.3|1103.5|1119.42|1101.62|1121.5|1103.7|1118.52|1100.72|31
1652245100000|2022-05-11 04:58:20|1119|1101.2|1118.11|1100.31|1119.4|1101.6|1118.11|1100.31|29
1652245110000|2022-05-11 04:58:30|1117.98|1100.18|1117.31|1099.51|1118.27|1100.47|1117.19|1099.39|25
1652245120000|2022-05-11 04:58:40|1117.36|1099.56|1116.61|1098.81|1118.34|1100.54|1116.56|1098.76|26
1652245130000|2022-05-11 04:58:50|1116.41|1098.61|1116.36|1098.56|1117.4|1099.6|1116.23|1098.43|21
1652245140000|2022-05-11 04:59:00|1116.69|1098.89|1116.33|1098.53|1117.4|1099.6|1115.37|1097.57|25
1652245150000|2022-05-11 04:59:10|1116.25|1098.45|1116.38|1098.58|1117.4|1099.6|1115.85|1098.05|28
1652245160000|2022-05-11 04:59:20|1116.37|1098.57|1116.4|1098.6|1116.6|1098.8|1116.23|1098.43|22
1652245170000|2022-05-11 04:59:30|1116.23|1098.43|1116.3|1098.5|1117.4|1099.6|1116.18|1098.38|26
1652245180000|2022-05-11 04:59:40|1116.28|1098.48|1116.33|1098.53|1116.4|1098.6|1115.88|1098.08|22
1652245190000|2022-05-11 04:59:50|1116.25|1098.45|1117.21|1099.41|1117.21|1099.41|1116.24|1098.44|16
1652245200000|2022-05-11 05:00:00|1117.4|1099.6|1117.5|1099.7|1118.74|1100.94|1117.21|1099.41|29
1652245210000|2022-05-11 05:00:10|1117.49|1099.69|1115.27|1097.47|1117.49|1099.69|1115.16|1097.36|23
1652245220000|2022-05-11 05:00:20|1115.26|1097.46|1114.42|1096.62|1115.47|1097.67|1114.33|1096.53|29
1652245230000|2022-05-11 05:00:30|1114.55|1096.75|1115.31|1097.51|1116.09|1098.29|1114.55|1096.75|28
1652245240000|2022-05-11 05:00:40|1115.3|1097.5|1116.31|1098.51|1116.38|1098.58|1115.05|1097.25|29
1652245250000|2022-05-11 05:00:50|1116.34|1098.54|1116.98|1099.18|1117.05|1099.25|1116.34|1098.54|23
1652245260000|2022-05-11 05:01:00|1116.92|1099.12|1117.26|1099.46|1117.49|1099.69|1116.9|1099.1|23
1652245270000|2022-05-11 05:01:10|1117.22|1099.42|1115.66|1097.86|1117.4|1099.6|1115.66|1097.86|28
1652245280000|2022-05-11 05:01:20|1115.17|1097.37|1113.62|1095.82|1115.45|1097.65|1113.41|1095.61|32
1652245290000|2022-05-11 05:01:30|1113.85|1096.05|1113.4|1095.6|1114.32|1096.52|1113.3|1095.5|23
1652245300000|2022-05-11 05:01:40|1113.7|1095.9|1113.48|1095.68|1113.71|1095.91|1113.19|1095.39|13
1652245310000|2022-05-11 05:01:50|1113.4|1095.6|1113.92|1096.12|1114.75|1096.95|1113.32|1095.52|17
1652245320000|2022-05-11 05:02:00|1113.9|1096.1|1112.4|1094.6|1114.32|1096.52|1112.4|1094.6|18
1652245330000|2022-05-11 05:02:10|1112.55|1094.75|1113|1095.2|1113.4|1095.6|1112.55|1094.75|14
1652245340000|2022-05-11 05:02:20|1112.85|1095.05|1112.4|1094.6|1112.85|1095.05|1112.4|1094.6|8
1652245350000|2022-05-11 05:02:30|1112.41|1094.61|1112.4|1094.6|1112.41|1094.61|1111.4|1093.6|9
1652245360000|2022-05-11 05:02:40|1112.32|1094.52|1112.32|1094.52|1112.4|1094.6|1112.29|1094.49|14
1652245370000|2022-05-11 05:02:50|1112.31|1094.51|1111.4|1093.6|1112.32|1094.52|1111.4|1093.6|7
1652245380000|2022-05-11 05:03:00|1111.63|1093.83|1111.98|1094.18|1112.14|1094.34|1110.36|1092.56|26
1652245390000|2022-05-11 05:03:10|1111.97|1094.17|1111.3|1093.5|1112.47|1094.67|1111.3|1093.5|25
1652245400000|2022-05-11 05:03:20|1111.06|1093.26|1110.9|1093.1|1111.4|1093.6|1110.56|1092.76|13
1652245410000|2022-05-11 05:03:30|1110.43|1092.63|1110.43|1092.63|1111.4|1093.6|1110.36|1092.56|17
1652245420000|2022-05-11 05:03:40|1110.37|1092.57|1111.4|1093.6|1111.4|1093.6|1110.37|1092.57|19
1652245430000|2022-05-11 05:03:50|1111.6|1093.8|1113.4|1095.6|1113.4|1095.6|1111.6|1093.8|20
1652245440000|2022-05-11 05:04:00|1113.59|1095.79|1114.4|1096.6|1115.02|1097.22|1113.59|1095.79|20
1652245450000|2022-05-11 05:04:10|1115.07|1097.27|1113.49|1095.69|1115.4|1097.6|1113.4|1095.6|26
1652245460000|2022-05-11 05:04:20|1113.73|1095.93|1114.28|1096.48|1114.32|1096.52|1113.3|1095.5|17
1652245470000|2022-05-11 05:04:30|1113.63|1095.83|1113.9|1096.1|1114.4|1096.6|1113.6|1095.8|19
1652245480000|2022-05-11 05:04:40|1114.25|1096.45|1111.29|1093.49|1114.4|1096.6|1111.25|1093.45|31
1652245490000|2022-05-11 05:04:50|1111.35|1093.55|1110.43|1092.63|1112.22|1094.42|1110.17|1092.37|25
1652245500000|2022-05-11 05:05:00|1110.36|1092.56|1109.35|1091.55|1110.43|1092.63|1109.34|1091.54|15
1652245510000|2022-05-11 05:05:10|1109.4|1091.6|1109.4|1091.6|1110.4|1092.6|1109.32|1091.52|22
1652245520000|2022-05-11 05:05:20|1109.35|1091.55|1109.4|1091.6|1109.43|1091.63|1109.32|1091.52|14
1652245530000|2022-05-11 05:05:30|1109.35|1091.55|1111.2|1093.4|1111.48|1093.68|1109.21|1091.41|22
1652245540000|2022-05-11 05:05:40|1111.25|1093.45|1109.4|1091.6|1111.25|1093.45|1109.4|1091.6|12
1652245550000|2022-05-11 05:05:50|1109.41|1091.61|1106.78|1088.98|1109.49|1091.69|1106.75|1088.95|24
1652245560000|2022-05-11 05:06:00|1106.7|1088.9|1107.57|1089.77|1107.57|1089.77|1105.65|1087.85|32
1652245570000|2022-05-11 05:06:10|1107.67|1089.87|1111.69|1093.89|1111.74|1093.94|1107.67|1089.87|25
1652245580000|2022-05-11 05:06:20|1111.72|1093.92|1112.34|1094.54|1113.4|1095.6|1111.72|1093.92|29
1652245590000|2022-05-11 05:06:30|1112.4|1094.6|1112.32|1094.52|1113.4|1095.6|1112.09|1094.29|22
1652245600000|2022-05-11 05:06:40|1112.31|1094.51|1111.46|1093.66|1113.32|1095.52|1111.46|1093.66|31
1652245610000|2022-05-11 05:06:50|1111.47|1093.67|1110.56|1092.76|1112.12|1094.32|1110.56|1092.76|28
1652245620000|2022-05-11 05:07:00|1110.59|1092.79|1111.47|1093.67|1112.4|1094.6|1110.28|1092.48|32
1652245630000|2022-05-11 05:07:10|1111.9|1094.1|1112.34|1094.54|1113.4|1095.6|1111.9|1094.1|27
1652245640000|2022-05-11 05:07:20|1112.35|1094.55|1113.38|1095.58|1113.93|1096.13|1112.27|1094.47|24
1652245650000|2022-05-11 05:07:30|1113.48|1095.68|1115.22|1097.42|1115.22|1097.42|1113.36|1095.56|19
1652245660000|2022-05-11 05:07:40|1115.18|1097.38|1115.71|1097.91|1115.71|1097.91|1115.18|1097.38|15
1652245670000|2022-05-11 05:07:50|1115.43|1097.63|1116.4|1098.6|1116.48|1098.68|1115.31|1097.51|19
1652245680000|2022-05-11 05:08:00|1116.22|1098.42|1116.9|1099.1|1117.4|1099.6|1116.15|1098.35|18
1652245690000|2022-05-11 05:08:10|1116.93|1099.13|1119.4|1101.6|1119.4|1101.6|1116.93|1099.13|18
1652245700000|2022-05-11 05:08:20|1119.32|1101.52|1119|1101.2|1119.6|1101.8|1118.49|1100.69|27
1652245710000|2022-05-11 05:08:30|1118.65|1100.85|1117.23|1099.43|1119.3|1101.5|1117.1|1099.3|32
1652245720000|2022-05-11 05:08:40|1117.22|1099.42|1117.23|1099.43|1118.25|1100.45|1116.91|1099.11|21
1652245730000|2022-05-11 05:08:50|1117.3|1099.5|1117.24|1099.44|1117.4|1099.6|1116.64|1098.84|17
1652245740000|2022-05-11 05:09:00|1116.95|1099.15|1117.22|1099.42|1117.35|1099.55|1115.89|1098.09|21
1652245750000|2022-05-11 05:09:10|1117.26|1099.46|1118.24|1100.44|1118.3|1100.5|1117.18|1099.38|24
1652245760000|2022-05-11 05:09:20|1118.15|1100.35|1118.42|1100.62|1119.03|1101.23|1117.93|1100.13|20
1652245770000|2022-05-11 05:09:30|1118.44|1100.64|1119.09|1101.29|1119.32|1101.52|1118.26|1100.46|26
1652245780000|2022-05-11 05:09:40|1119.07|1101.27|1120.33|1102.53|1121.26|1103.46|1119.07|1101.27|26
1652245790000|2022-05-11 05:09:50|1120.4|1102.6|1123.27|1105.47|1123.4|1105.6|1120.4|1102.6|28
1652245800000|2022-05-11 05:10:00|1123.24|1105.44|1123.4|1105.6|1123.46|1105.66|1122.27|1104.47|32
1652245810000|2022-05-11 05:10:10|1123.39|1105.59|1124.28|1106.48|1125.4|1107.6|1123.39|1105.59|31
1652245820000|2022-05-11 05:10:20|1124.3|1106.5|1123.48|1105.68|1124.34|1106.54|1123.47|1105.67|28
1652245830000|2022-05-11 05:10:30|1123.47|1105.67|1120.65|1102.85|1123.53|1105.73|1120.63|1102.83|25
1652245840000|2022-05-11 05:10:40|1120.61|1102.81|1118.52|1100.72|1120.61|1102.81|1118.49|1100.69|22
1652245850000|2022-05-11 05:10:50|1118.51|1100.71|1118.79|1100.99|1119.4|1101.6|1118.4|1100.6|18
1652245860000|2022-05-11 05:11:00|1119.09|1101.29|1117.39|1099.59|1119.31|1101.51|1117.32|1099.52|29
1652245870000|2022-05-11 05:11:10|1117.33|1099.53|1118.27|1100.47|1118.36|1100.56|1117.33|1099.53|24
1652245880000|2022-05-11 05:11:20|1118.26|1100.46|1123.7|1105.9|1123.7|1105.9|1118.25|1100.45|29
1652245890000|2022-05-11 05:11:30|1123.85|1106.05|1130.62|1112.82|1130.65|1112.85|1123.85|1106.05|36
1652245900000|2022-05-11 05:11:40|1131.29|1113.49|1133.03|1115.23|1133.03|1115.23|1129.88|1112.08|36
1652245910000|2022-05-11 05:11:50|1133.23|1115.43|1138.03|1120.23|1138.03|1120.23|1133.2|1115.4|35
1652245920000|2022-05-11 05:12:00|1138.21|1120.41|1141.97|1124.17|1143.19|1125.39|1138.21|1120.41|39
1652245930000|2022-05-11 05:12:10|1141.87|1124.07|1141.34|1123.54|1141.96|1124.16|1140.19|1122.39|33
1652245940000|2022-05-11 05:12:20|1141.19|1123.39|1145.2|1127.4|1145.2|1127.4|1141.19|1123.39|36
1652245950000|2022-05-11 05:12:30|1145.05|1127.25|1146.49|1128.69|1147.08|1129.28|1144.97|1127.17|36
1652245960000|2022-05-11 05:12:40|1146.5|1128.7|1144.83|1127.03|1146.5|1128.7|1144.17|1126.37|36
1652245970000|2022-05-11 05:12:50|1144.98|1127.18|1143.85|1126.05|1144.98|1127.18|1143.85|1126.05|31
1652245980000|2022-05-11 05:13:00|1143.91|1126.11|1143.52|1125.72|1144.43|1126.63|1143.5|1125.7|30
1652245990000|2022-05-11 05:13:10|1143.5|1125.7|1144.1|1126.3|1144.44|1126.64|1143.42|1125.62|28
1652246000000|2022-05-11 05:13:20|1144.16|1126.36|1143.21|1125.41|1144.28|1126.48|1142.67|1124.87|31
1652246010000|2022-05-11 05:13:30|1143.17|1125.37|1142.97|1125.17|1143.45|1125.65|1142.53|1124.73|33
1652246020000|2022-05-11 05:13:40|1143.05|1125.25|1143.25|1125.45|1143.3|1125.5|1142.48|1124.68|25
1652246030000|2022-05-11 05:13:50|1143.19|1125.39|1141.43|1123.63|1143.29|1125.49|1141.42|1123.62|33
1652246040000|2022-05-11 05:14:00|1141.41|1123.61|1140.25|1122.45|1141.54|1123.74|1140.25|1122.45|23
1652246050000|2022-05-11 05:14:10|1140.26|1122.46|1139.41|1121.61|1140.32|1122.52|1139.38|1121.58|27
1652246060000|2022-05-11 05:14:20|1139.38|1121.58|1139.21|1121.41|1139.38|1121.58|1137.77|1119.97|37
1652246070000|2022-05-11 05:14:30|1139.22|1121.42|1137.38|1119.58|1139.35|1121.55|1137.38|1119.58|33
1652246080000|2022-05-11 05:14:40|1137.33|1119.53|1137.4|1119.6|1138.26|1120.46|1137.24|1119.44|28
1652246090000|2022-05-11 05:14:50|1137.41|1119.61|1138.3|1120.5|1139.16|1121.36|1137.2|1119.4|30
1652246100000|2022-05-11 05:15:00|1138.29|1120.49|1139.35|1121.55|1139.35|1121.55|1137.97|1120.17|30
1652246110000|2022-05-11 05:15:10|1139.3|1121.5|1140.24|1122.44|1140.26|1122.46|1139.25|1121.45|26
1652246120000|2022-05-11 05:15:20|1140.25|1122.45|1140.22|1122.42|1140.25|1122.45|1139.48|1121.68|25
1652246130000|2022-05-11 05:15:30|1140.21|1122.41|1139.28|1121.48|1140.22|1122.42|1138.47|1120.67|29
1652246140000|2022-05-11 05:15:40|1139.3|1121.5|1141.33|1123.53|1141.34|1123.54|1139.3|1121.5|21
1652246150000|2022-05-11 05:15:50|1141.35|1123.55|1141.36|1123.56|1141.68|1123.88|1141.3|1123.5|13
1652246160000|2022-05-11 05:16:00|1141.37|1123.57|1141.36|1123.56|1142.18|1124.38|1141.36|1123.56|13
1652246170000|2022-05-11 05:16:10|1141.35|1123.55|1139.34|1121.54|1141.35|1123.55|1139.34|1121.54|31
1652246180000|2022-05-11 05:16:20|1139.33|1121.53|1139.45|1121.65|1140.29|1122.49|1139.33|1121.53|21
1652246190000|2022-05-11 05:16:30|1139.44|1121.64|1141.28|1123.48|1141.29|1123.49|1139.41|1121.61|29
1652246200000|2022-05-11 05:16:40|1141.3|1123.5|1143.07|1125.27|1143.07|1125.27|1141.3|1123.5|20
1652246210000|2022-05-11 05:16:50|1143.06|1125.26|1143.06|1125.26|1143.06|1125.26|1143|1125.2|5
1652246220000|2022-05-11 05:17:00|1143|1125.2|1143.38|1125.58|1143.38|1125.58|1142.22|1124.42|14
1652246230000|2022-05-11 05:17:10|1143.27|1125.47|1145.53|1127.73|1145.64|1127.84|1143.27|1125.47|29
1652246240000|2022-05-11 05:17:20|1145.74|1127.94|1148.22|1130.42|1148.22|1130.42|1145.74|1127.94|26
1652246250000|2022-05-11 05:17:30|1147.94|1130.14|1147.3|1129.5|1148.22|1130.42|1146.91|1129.11|22
1652246260000|2022-05-11 05:17:40|1147.31|1129.51|1146.21|1128.41|1147.4|1129.6|1146.01|1128.21|26
1652246270000|2022-05-11 05:17:50|1146.4|1128.6|1143.68|1125.88|1146.4|1128.6|1143.62|1125.82|28
1652246280000|2022-05-11 05:18:00|1143.66|1125.86|1144.5|1126.7|1145.04|1127.24|1143.47|1125.67|25
1652246290000|2022-05-11 05:18:10|1144.4|1126.6|1143.36|1125.56|1144.4|1126.6|1143.36|1125.56|19
1652246300000|2022-05-11 05:18:20|1143.35|1125.55|1145.99|1128.19|1145.99|1128.19|1143.33|1125.53|27
1652246310000|2022-05-11 05:18:30|1146.07|1128.27|1147.29|1129.49|1147.6|1129.8|1146.07|1128.27|28
1652246320000|2022-05-11 05:18:40|1147.3|1129.5|1146.45|1128.65|1147.38|1129.58|1146.39|1128.59|26
1652246330000|2022-05-11 05:18:50|1146.44|1128.64|1149.22|1131.42|1149.22|1131.42|1146.44|1128.64|21
1652246340000|2022-05-11 05:19:00|1149.15|1131.35|1149.43|1131.63|1150.32|1132.52|1149.04|1131.24|28
1652246350000|2022-05-11 05:19:10|1149.38|1131.58|1149.65|1131.85|1149.9|1132.1|1148.46|1130.66|32
1652246360000|2022-05-11 05:19:20|1149.9|1132.1|1149.26|1131.46|1150.09|1132.29|1149.12|1131.32|27
1652246370000|2022-05-11 05:19:30|1149.25|1131.45|1149.2|1131.4|1149.38|1131.58|1148.49|1130.69|25
1652246380000|2022-05-11 05:19:40|1149.18|1131.38|1148.27|1130.47|1149.22|1131.42|1147.46|1129.66|26
1652246390000|2022-05-11 05:19:50|1148.04|1130.24|1146.6|1128.8|1148.37|1130.57|1146.57|1128.77|31
1652246400000|2022-05-11 05:20:00|1146.17|1128.37|1146.28|1128.48|1146.3|1128.5|1146.01|1128.21|16
1652246410000|2022-05-11 05:20:10|1146.27|1128.47|1145.42|1127.62|1146.31|1128.51|1144.88|1127.08|33
1652246420000|2022-05-11 05:20:20|1145.99|1128.19|1145.23|1127.43|1145.99|1128.19|1144.42|1126.62|25
1652246430000|2022-05-11 05:20:30|1145.24|1127.44|1145.44|1127.64|1146.08|1128.28|1145.01|1127.21|25
1652246440000|2022-05-11 05:20:40|1145.39|1127.59|1144.17|1126.37|1145.39|1127.59|1144.17|1126.37|18
1652246450000|2022-05-11 05:20:50|1144.3|1126.5|1146.35|1128.55|1146.4|1128.6|1144.3|1126.5|18
1652246460000|2022-05-11 05:21:00|1146.36|1128.56|1144.51|1126.71|1146.44|1128.64|1144.51|1126.71|26
1652246470000|2022-05-11 05:21:10|1144.5|1126.7|1142.34|1124.54|1144.5|1126.7|1142.34|1124.54|25
1652246480000|2022-05-11 05:21:20|1142.33|1124.53|1141.57|1123.77|1142.62|1124.82|1141.57|1123.77|33
1652246490000|2022-05-11 05:21:30|1141.52|1123.72|1142.99|1125.19|1142.99|1125.19|1141.49|1123.69|30
1652246500000|2022-05-11 05:21:40|1142.89|1125.09|1142.38|1124.58|1142.89|1125.09|1142.38|1124.58|18
1652246510000|2022-05-11 05:21:50|1142.36|1124.56|1142.26|1124.46|1142.39|1124.59|1142.02|1124.22|13
1652246520000|2022-05-11 05:22:00|1142.25|1124.45|1142.47|1124.67|1143.15|1125.35|1141.89|1124.09|30
1652246530000|2022-05-11 05:22:10|1142.46|1124.66|1142.36|1124.56|1142.55|1124.75|1142.32|1124.52|28
1652246540000|2022-05-11 05:22:20|1142.37|1124.57|1140.44|1122.64|1142.42|1124.62|1140.44|1122.64|26
1652246550000|2022-05-11 05:22:30|1140.43|1122.63|1138.84|1121.04|1140.44|1122.64|1138.84|1121.04|28
1652246560000|2022-05-11 05:22:40|1138.95|1121.15|1138.82|1121.02|1139.38|1121.58|1138.5|1120.7|27
1652246570000|2022-05-11 05:22:50|1139.08|1121.28|1139.34|1121.54|1139.53|1121.73|1139.08|1121.28|24
1652246580000|2022-05-11 05:23:00|1139.45|1121.65|1139.35|1121.55|1140.28|1122.48|1139.35|1121.55|22
1652246590000|2022-05-11 05:23:10|1139.3|1121.5|1139.02|1121.22|1139.34|1121.54|1137.57|1119.77|32
1652246600000|2022-05-11 05:23:20|1139.31|1121.51|1140.28|1122.48|1140.28|1122.48|1139.23|1121.43|28
1652246610000|2022-05-11 05:23:30|1140.3|1122.5|1140.24|1122.44|1140.44|1122.64|1140.12|1122.32|23
1652246620000|2022-05-11 05:23:40|1140.27|1122.47|1141.25|1123.45|1141.25|1123.45|1140.23|1122.43|17
1652246630000|2022-05-11 05:23:50|1141.2|1123.4|1141.26|1123.46|1141.31|1123.51|1141.17|1123.37|10
1652246640000|2022-05-11 05:24:00|1141.25|1123.45|1140.32|1122.52|1141.27|1123.47|1140.22|1122.42|25
1652246650000|2022-05-11 05:24:10|1140.28|1122.48|1141.25|1123.45|1141.25|1123.45|1140.28|1122.48|16
1652246660000|2022-05-11 05:24:20|1140.77|1122.97|1140.31|1122.51|1140.77|1122.97|1140.31|1122.51|20
1652246670000|2022-05-11 05:24:30|1140.25|1122.45|1139.31|1121.51|1140.4|1122.6|1139.31|1121.51|29
1652246680000|2022-05-11 05:24:40|1139.36|1121.56|1139.38|1121.58|1139.4|1121.6|1138.46|1120.66|19
1652246690000|2022-05-11 05:24:50|1139.34|1121.54|1138.86|1121.06|1139.39|1121.59|1138.38|1120.58|13
1652246700000|2022-05-11 05:25:00|1138.9|1121.1|1138.47|1120.67|1139.4|1121.6|1138.47|1120.67|17
1652246710000|2022-05-11 05:25:10|1138.52|1120.72|1137.39|1119.59|1138.52|1120.72|1137.25|1119.45|24
1652246720000|2022-05-11 05:25:20|1137.41|1119.61|1137.52|1119.72|1138.34|1120.54|1137.41|1119.61|17
1652246730000|2022-05-11 05:25:30|1137.53|1119.73|1138.34|1120.54|1138.34|1120.54|1137.46|1119.66|20
1652246740000|2022-05-11 05:25:40|1138.3|1120.5|1139.1|1121.3|1139.23|1121.43|1137.44|1119.64|26
1652246750000|2022-05-11 05:25:50|1139.04|1121.24|1138.53|1120.73|1139.04|1121.24|1138.44|1120.64|13
1652246760000|2022-05-11 05:26:00|1138.54|1120.74|1142.21|1124.41|1142.26|1124.46|1138.54|1120.74|31
1652246770000|2022-05-11 05:26:10|1142.22|1124.42|1143.36|1125.56|1143.71|1125.91|1142.22|1124.42|26
1652246780000|2022-05-11 05:26:20|1143.37|1125.57|1144.21|1126.41|1144.21|1126.41|1143.33|1125.53|20
1652246790000|2022-05-11 05:26:30|1143.97|1126.17|1144.21|1126.41|1144.4|1126.6|1143.42|1125.62|12
1652246800000|2022-05-11 05:26:40|1144.4|1126.6|1142.74|1124.94|1145.22|1127.42|1142.73|1124.93|29
1652246810000|2022-05-11 05:26:50|1142.71|1124.91|1143.13|1125.33|1143.6|1125.8|1142.68|1124.88|27
1652246820000|2022-05-11 05:27:00|1143.14|1125.34|1141.41|1123.61|1143.19|1125.39|1141.39|1123.59|29
1652246830000|2022-05-11 05:27:10|1141.14|1123.34|1143.58|1125.78|1144.23|1126.43|1141.14|1123.34|32
1652246840000|2022-05-11 05:27:20|1143.6|1125.8|1144.39|1126.59|1144.39|1126.59|1143.46|1125.66|14
1652246850000|2022-05-11 05:27:30|1144.4|1126.6|1145.81|1128.01|1145.81|1128.01|1144.4|1126.6|30
1652246860000|2022-05-11 05:27:40|1145.91|1128.11|1145.5|1127.7|1146.21|1128.41|1145.4|1127.6|8
1652246870000|2022-05-11 05:27:50|1145.6|1127.8|1145.5|1127.7|1145.6|1127.8|1145.5|1127.7|2
1652246880000|2022-05-11 05:28:00|1145.45|1127.65|1145.5|1127.7|1145.69|1127.89|1145.45|1127.65|7
1652246890000|2022-05-11 05:28:10|1145.45|1127.65|1143.93|1126.13|1145.45|1127.65|1143.77|1125.97|17
1652246900000|2022-05-11 05:28:20|1143.88|1126.08|1143.48|1125.68|1144.34|1126.54|1143.43|1125.63|23
1652246910000|2022-05-11 05:28:30|1143.66|1125.86|1143.32|1125.52|1143.66|1125.86|1142.69|1124.89|26
1652246920000|2022-05-11 05:28:40|1143.35|1125.55|1143.4|1125.6|1143.43|1125.63|1143.35|1125.55|20
1652246930000|2022-05-11 05:28:50|1143.38|1125.58|1143.4|1125.6|1143.4|1125.6|1143.38|1125.58|7
1652246940000|2022-05-11 05:29:00|1143.39|1125.59|1142.45|1124.65|1143.6|1125.8|1142.45|1124.65|22
1652246950000|2022-05-11 05:29:10|1142.46|1124.66|1138.58|1120.78|1142.47|1124.67|1138.58|1120.78|37
1652246960000|2022-05-11 05:29:20|1138.57|1120.77|1138.38|1120.58|1139.2|1121.4|1137.56|1119.76|31
1652246970000|2022-05-11 05:29:30|1138.21|1120.41|1139.43|1121.63|1139.57|1121.77|1138.17|1120.37|32
1652246980000|2022-05-11 05:29:40|1139.41|1121.61|1140.5|1122.7|1140.6|1122.8|1139.16|1121.36|27
1652246990000|2022-05-11 05:29:50|1140.52|1122.72|1140.32|1122.52|1140.72|1122.92|1140.32|1122.52|14
1652247000000|2022-05-11 05:30:00|1140.33|1122.53|1142.32|1124.52|1142.32|1124.52|1140.33|1122.53|19
1652247010000|2022-05-11 05:30:10|1142.31|1124.51|1142.43|1124.63|1142.57|1124.77|1142.28|1124.48|18
1652247020000|2022-05-11 05:30:20|1142.48|1124.68|1142.36|1124.56|1142.75|1124.95|1142.26|1124.46|27
1652247030000|2022-05-11 05:30:30|1142.35|1124.55|1140.36|1122.56|1142.41|1124.61|1140.36|1122.56|29
1652247040000|2022-05-11 05:30:40|1139.89|1122.09|1138.69|1120.89|1140.27|1122.47|1138.69|1120.89|30
1652247050000|2022-05-11 05:30:50|1138.49|1120.69|1138.4|1120.6|1138.75|1120.95|1138.4|1120.6|5
1652247060000|2022-05-11 05:31:00|1138.75|1120.95|1139.34|1121.54|1139.34|1121.54|1138.4|1120.6|14
1652247070000|2022-05-11 05:31:10|1139.39|1121.59|1139.36|1121.56|1139.73|1121.93|1139.36|1121.56|13
1652247080000|2022-05-11 05:31:20|1139.34|1121.54|1137.49|1119.69|1139.4|1121.6|1137.49|1119.69|20
1652247090000|2022-05-11 05:31:30|1137.48|1119.68|1137.37|1119.57|1137.71|1119.91|1136.52|1118.72|26
1652247100000|2022-05-11 05:31:40|1137.31|1119.51|1136.37|1118.57|1137.35|1119.55|1136.34|1118.54|27
1652247110000|2022-05-11 05:31:50|1136.36|1118.56|1138.27|1120.47|1138.28|1120.48|1136.01|1118.21|24
1652247120000|2022-05-11 05:32:00|1137.85|1120.05|1138.48|1120.68|1139.22|1121.42|1137.38|1119.58|25
1652247130000|2022-05-11 05:32:10|1138.55|1120.75|1138.45|1120.65|1138.68|1120.88|1138.35|1120.55|8
1652247140000|2022-05-11 05:32:20|1138.44|1120.64|1139.65|1121.85|1139.65|1121.85|1138.44|1120.64|21
1652247150000|2022-05-11 05:32:30|1139.52|1121.72|1141.31|1123.51|1141.4|1123.6|1139.46|1121.66|20
1652247160000|2022-05-11 05:32:40|1141.23|1123.43|1142.37|1124.57|1142.4|1124.6|1141.21|1123.41|12
1652247170000|2022-05-11 05:32:50|1142.34|1124.54|1143.15|1125.35|1143.15|1125.35|1141.74|1123.94|20
1652247180000|2022-05-11 05:33:00|1142.9|1125.1|1143.36|1125.56|1143.44|1125.64|1142.56|1124.76|14
1652247190000|2022-05-11 05:33:10|1143.44|1125.64|1142.53|1124.73|1143.52|1125.72|1142.53|1124.73|17
1652247200000|2022-05-11 05:33:20|1142.56|1124.76|1146.26|1128.46|1146.26|1128.46|1142.52|1124.72|32
1652247210000|2022-05-11 05:33:30|1146.31|1128.51|1145.35|1127.55|1146.53|1128.73|1145.35|1127.55|30
1652247220000|2022-05-11 05:33:40|1145.37|1127.57|1145.19|1127.39|1145.37|1127.57|1144.31|1126.51|25
1652247230000|2022-05-11 05:33:50|1144.9|1127.1|1145.46|1127.66|1145.96|1128.16|1144.37|1126.57|28
1652247240000|2022-05-11 05:34:00|1145.55|1127.75|1144.2|1126.4|1145.55|1127.75|1143.95|1126.15|28
1652247250000|2022-05-11 05:34:10|1144.26|1126.46|1142.54|1124.74|1144.32|1126.52|1142.54|1124.74|28
1652247260000|2022-05-11 05:34:20|1142.53|1124.73|1140.52|1122.72|1142.7|1124.9|1140.5|1122.7|23
1652247270000|2022-05-11 05:34:30|1140.72|1122.92|1140.39|1122.59|1141.63|1123.83|1140.39|1122.59|24
1652247280000|2022-05-11 05:34:40|1140.35|1122.55|1139.4|1121.6|1140.39|1122.59|1139.28|1121.48|22
1652247290000|2022-05-11 05:34:50|1139.36|1121.56|1138.33|1120.53|1139.36|1121.56|1138.28|1120.48|20
1652247300000|2022-05-11 05:35:00|1138.32|1120.52|1136.4|1118.6|1138.39|1120.59|1136.4|1118.6|27
1652247310000|2022-05-11 05:35:10|1136.39|1118.59|1137.44|1119.64|1137.49|1119.69|1136.38|1118.58|18
1652247320000|2022-05-11 05:35:20|1137.35|1119.55|1137.29|1119.49|1137.38|1119.58|1136.67|1118.87|18
1652247330000|2022-05-11 05:35:30|1137.19|1119.39|1135.3|1117.5|1137.42|1119.62|1135.28|1117.48|27
1652247340000|2022-05-11 05:35:40|1135.36|1117.56|1136.07|1118.27|1136.32|1118.52|1135.19|1117.39|27
1652247350000|2022-05-11 05:35:50|1136.17|1118.37|1138.85|1121.05|1138.88|1121.08|1135.65|1117.85|29
1652247360000|2022-05-11 05:36:00|1138.9|1121.1|1138.43|1120.63|1139.75|1121.95|1138.43|1120.63|29
1652247370000|2022-05-11 05:36:10|1138.42|1120.62|1138.36|1120.56|1138.48|1120.68|1137.56|1119.76|23
1652247380000|2022-05-11 05:36:20|1138.37|1120.57|1138.05|1120.25|1138.42|1120.62|1137.39|1119.59|24
1652247390000|2022-05-11 05:36:30|1137.76|1119.96|1135.65|1117.85|1137.76|1119.96|1135.65|1117.85|25
1652247400000|2022-05-11 05:36:40|1135.62|1117.82|1136.4|1118.6|1136.81|1119.01|1135.37|1117.57|28
1652247410000|2022-05-11 05:36:50|1136.41|1118.61|1133.42|1115.62|1136.59|1118.79|1133.42|1115.62|26
1652247420000|2022-05-11 05:37:00|1133.46|1115.66|1135.37|1117.57|1135.73|1117.93|1133.38|1115.58|27
1652247430000|2022-05-11 05:37:10|1135.21|1117.41|1134.37|1116.57|1135.21|1117.41|1134.31|1116.51|27
1652247440000|2022-05-11 05:37:20|1134.36|1116.56|1133.21|1115.41|1134.45|1116.65|1132.52|1114.72|28
1652247450000|2022-05-11 05:37:30|1133.22|1115.42|1133.26|1115.46|1133.51|1115.71|1133.18|1115.38|15
1652247460000|2022-05-11 05:37:40|1133.27|1115.47|1132.63|1114.83|1133.4|1115.6|1132.56|1114.76|14
1652247470000|2022-05-11 05:37:50|1132.93|1115.13|1133.34|1115.54|1133.37|1115.57|1132.93|1115.13|18
1652247480000|2022-05-11 05:38:00|1133.35|1115.55|1131.8|1114|1133.36|1115.56|1131.8|1114|15
1652247490000|2022-05-11 05:38:10|1131.65|1113.85|1131.41|1113.61|1131.65|1113.85|1130.23|1112.43|35
1652247500000|2022-05-11 05:38:20|1131.31|1113.51|1129.36|1111.56|1131.39|1113.59|1129.35|1111.55|31
1652247510000|2022-05-11 05:38:30|1129.37|1111.57|1129.39|1111.59|1129.47|1111.67|1128.45|1110.65|26
1652247520000|2022-05-11 05:38:40|1129.4|1111.6|1127.9|1110.1|1129.53|1111.73|1127.9|1110.1|26
1652247530000|2022-05-11 05:38:50|1127.89|1110.09|1128.33|1110.53|1128.33|1110.53|1126.59|1108.79|31
1652247540000|2022-05-11 05:39:00|1128.23|1110.43|1127.44|1109.64|1129.34|1111.54|1127.44|1109.64|19
1652247550000|2022-05-11 05:39:10|1127.27|1109.47|1127.38|1109.58|1127.43|1109.63|1126.7|1108.9|14
1652247560000|2022-05-11 05:39:20|1127.39|1109.59|1128.36|1110.56|1128.4|1110.6|1127.39|1109.59|13
1652247570000|2022-05-11 05:39:30|1128.4|1110.6|1128.59|1110.79|1129.4|1111.6|1128.35|1110.55|16
1652247580000|2022-05-11 05:39:40|1128.51|1110.71|1129.28|1111.48|1129.4|1111.6|1128.38|1110.58|18
1652247590000|2022-05-11 05:39:50|1129.4|1111.6|1131.1|1113.3|1131.23|1113.43|1129.22|1111.42|18
1652247600000|2022-05-11 05:40:00|1131.12|1113.32|1133.31|1115.51|1133.31|1115.51|1131.12|1113.32|26
1652247610000|2022-05-11 05:40:10|1133.32|1115.52|1131.42|1113.62|1133.7|1115.9|1131.34|1113.54|15
1652247620000|2022-05-11 05:40:20|1131.47|1113.67|1128.61|1110.81|1131.47|1113.67|1128.61|1110.81|27
1652247630000|2022-05-11 05:40:30|1128.6|1110.8|1129.09|1111.29|1129.34|1111.54|1128.32|1110.52|31
1652247640000|2022-05-11 05:40:40|1128.9|1111.1|1126.9|1109.1|1128.94|1111.14|1126.9|1109.1|29
1652247650000|2022-05-11 05:40:50|1126.6|1108.8|1128.4|1110.6|1128.4|1110.6|1126.58|1108.78|25
1652247660000|2022-05-11 05:41:00|1128.35|1110.55|1128.1|1110.3|1128.4|1110.6|1127.88|1110.08|18
1652247670000|2022-05-11 05:41:10|1127.6|1109.8|1129.09|1111.29|1129.09|1111.29|1126.78|1108.98|25
1652247680000|2022-05-11 05:41:20|1128.86|1111.06|1128.38|1110.58|1129.13|1111.33|1128.36|1110.56|16
1652247690000|2022-05-11 05:41:30|1128.42|1110.62|1129.36|1111.56|1129.37|1111.57|1128.42|1110.62|13
1652247700000|2022-05-11 05:41:40|1129.48|1111.68|1131.36|1113.56|1131.36|1113.56|1129.48|1111.68|19
1652247710000|2022-05-11 05:41:50|1131.37|1113.57|1130.85|1113.05|1131.6|1113.8|1130.33|1112.53|24
1652247720000|2022-05-11 05:42:00|1130.49|1112.69|1130.47|1112.67|1131.24|1113.44|1130.31|1112.51|31
1652247730000|2022-05-11 05:42:10|1130.5|1112.7|1130.27|1112.47|1131.4|1113.6|1130.21|1112.41|23
1652247740000|2022-05-11 05:42:20|1130.26|1112.46|1131.1|1113.3|1131.64|1113.84|1130.25|1112.45|20
1652247750000|2022-05-11 05:42:30|1130.3|1112.5|1128.27|1110.47|1130.5|1112.7|1128.27|1110.47|21
1652247760000|2022-05-11 05:42:40|1128.26|1110.46|1127.41|1109.61|1128.46|1110.66|1126.87|1109.07|22
1652247770000|2022-05-11 05:42:50|1127.35|1109.55|1126.47|1108.67|1127.43|1109.63|1126.47|1108.67|20
1652247780000|2022-05-11 05:43:00|1126.41|1108.61|1125.82|1108.02|1126.75|1108.95|1125.82|1108.02|13
1652247790000|2022-05-11 05:43:10|1125.73|1107.93|1124.05|1106.25|1125.73|1107.93|1124.05|1106.25|22
1652247800000|2022-05-11 05:43:20|1124|1106.2|1124.4|1106.6|1124.4|1106.6|1122.87|1105.07|27
1652247810000|2022-05-11 05:43:30|1123.9|1106.1|1125.4|1107.6|1126.4|1108.6|1123.9|1106.1|28
1652247820000|2022-05-11 05:43:40|1125.37|1107.57|1125.9|1108.1|1126.4|1108.6|1125.37|1107.57|14
1652247830000|2022-05-11 05:43:50|1125.71|1107.91|1126.21|1108.41|1126.22|1108.42|1125.4|1107.6|10
1652247840000|2022-05-11 05:44:00|1126.23|1108.43|1125.15|1107.35|1126.23|1108.43|1125.15|1107.35|18
1652247850000|2022-05-11 05:44:10|1125.43|1107.63|1124.06|1106.26|1125.43|1107.63|1124.06|1106.26|23
1652247860000|2022-05-11 05:44:20|1123.95|1106.15|1124.21|1106.41|1124.28|1106.48|1123.44|1105.64|26
1652247870000|2022-05-11 05:44:30|1124.22|1106.42|1124.26|1106.46|1124.4|1106.6|1123.68|1105.88|21
1652247880000|2022-05-11 05:44:40|1124.25|1106.45|1125.22|1107.42|1125.22|1107.42|1123.68|1105.88|20
1652247890000|2022-05-11 05:44:50|1125.09|1107.29|1125.38|1107.58|1127.25|1109.45|1125.09|1107.29|33
1652247900000|2022-05-11 05:45:00|1125.48|1107.68|1124.3|1106.5|1125.63|1107.83|1124.17|1106.37|27
1652247910000|2022-05-11 05:45:10|1124.49|1106.69|1124.41|1106.61|1125.33|1107.53|1124.41|1106.61|21
1652247920000|2022-05-11 05:45:20|1124.38|1106.58|1122.5|1104.7|1124.38|1106.58|1122.5|1104.7|31
1652247930000|2022-05-11 05:45:30|1122.82|1105.02|1120.47|1102.67|1123.42|1105.62|1120.44|1102.64|33
1652247940000|2022-05-11 05:45:40|1121.05|1103.25|1121.04|1103.24|1121.5|1103.7|1121.04|1103.24|18
1652247950000|2022-05-11 05:45:50|1120.86|1103.06|1119.34|1101.54|1120.86|1103.06|1118.28|1100.48|33
1652247960000|2022-05-11 05:46:00|1119.31|1101.51|1119.38|1101.58|1119.4|1101.6|1117.94|1100.14|29
1652247970000|2022-05-11 05:46:10|1119.39|1101.59|1118.36|1100.56|1119.58|1101.78|1117.48|1099.68|29
1652247980000|2022-05-11 05:46:20|1118.37|1100.57|1119.9|1102.1|1120.32|1102.52|1118.21|1100.41|28
1652247990000|2022-05-11 05:46:30|1119.58|1101.78|1120.24|1102.44|1120.43|1102.63|1119.58|1101.78|24
1652248000000|2022-05-11 05:46:40|1120.34|1102.54|1122.11|1104.31|1122.12|1104.32|1120.26|1102.46|23
1652248010000|2022-05-11 05:46:50|1122.36|1104.56|1123.15|1105.35|1123.4|1105.6|1122.17|1104.37|25
1652248020000|2022-05-11 05:47:00|1123.16|1105.36|1124.21|1106.41|1124.31|1106.51|1122.4|1104.6|29
1652248030000|2022-05-11 05:47:10|1124.22|1106.42|1125.32|1107.52|1125.32|1107.52|1124.22|1106.42|28
1652248040000|2022-05-11 05:47:20|1124.49|1106.69|1125.19|1107.39|1125.3|1107.5|1124.22|1106.42|27
1652248050000|2022-05-11 05:47:30|1124.9|1107.1|1125.27|1107.47|1125.4|1107.6|1124.6|1106.8|18
1652248060000|2022-05-11 05:47:40|1125.28|1107.48|1125.18|1107.38|1125.38|1107.58|1124.49|1106.69|26
1652248070000|2022-05-11 05:47:50|1125.21|1107.41|1123.46|1105.66|1125.25|1107.45|1123.46|1105.66|25
1652248080000|2022-05-11 05:48:00|1123.47|1105.67|1122.17|1104.37|1123.85|1106.05|1121.31|1103.51|32
1652248090000|2022-05-11 05:48:10|1122.18|1104.38|1123.6|1105.8|1123.66|1105.86|1122.18|1104.38|34
1652248100000|2022-05-11 05:48:20|1123.83|1106.03|1125.18|1107.38|1125.24|1107.44|1123.81|1106.01|28
1652248110000|2022-05-11 05:48:30|1125.28|1107.48|1124.36|1106.56|1125.28|1107.48|1124.36|1106.56|30
1652248120000|2022-05-11 05:48:40|1124.37|1106.57|1122.3|1104.5|1124.38|1106.58|1122.3|1104.5|32
1652248130000|2022-05-11 05:48:50|1122.34|1104.54|1120.66|1102.86|1122.34|1104.54|1120.41|1102.61|35
1652248140000|2022-05-11 05:49:00|1120.81|1103.01|1122.33|1104.53|1122.76|1104.96|1120.81|1103.01|22
1652248150000|2022-05-11 05:49:10|1122.3|1104.5|1121.66|1103.86|1122.43|1104.63|1121.49|1103.69|28
1652248160000|2022-05-11 05:49:20|1121.62|1103.82|1120.5|1102.7|1121.64|1103.84|1120.5|1102.7|28
1652248170000|2022-05-11 05:49:30|1120.49|1102.69|1119.05|1101.25|1120.49|1102.69|1117.78|1099.98|27
1652248180000|2022-05-11 05:49:40|1119.14|1101.34|1119.93|1102.13|1120.47|1102.67|1119.11|1101.31|30
1652248190000|2022-05-11 05:49:50|1119.99|1102.19|1119|1101.2|1120.38|1102.58|1118.79|1100.99|22
1652248200000|2022-05-11 05:50:00|1119.12|1101.32|1120.47|1102.67|1121.05|1103.25|1119.12|1101.32|23
1652248210000|2022-05-11 05:50:10|1120.38|1102.58|1118.63|1100.83|1120.4|1102.6|1118.44|1100.64|19
1652248220000|2022-05-11 05:50:20|1117.94|1100.14|1119.27|1101.47|1119.38|1101.58|1117.56|1099.76|34
1652248230000|2022-05-11 05:50:30|1119.24|1101.44|1119.23|1101.43|1119.35|1101.55|1118.61|1100.81|24
1652248240000|2022-05-11 05:50:40|1119.3|1101.5|1120.75|1102.95|1120.75|1102.95|1119.29|1101.49|27
1652248250000|2022-05-11 05:50:50|1120.78|1102.98|1121.61|1103.81|1121.61|1103.81|1120.44|1102.64|20
1652248260000|2022-05-11 05:51:00|1121.67|1103.87|1119.86|1102.06|1122.56|1104.76|1119.86|1102.06|36
1652248270000|2022-05-11 05:51:10|1119.28|1101.48|1119.05|1101.25|1119.28|1101.48|1117.7|1099.9|37
1652248280000|2022-05-11 05:51:20|1119.18|1101.38|1122.78|1104.98|1122.78|1104.98|1119.18|1101.38|35
1652248290000|2022-05-11 05:51:30|1122.81|1105.01|1124.33|1106.53|1125.02|1107.22|1122.6|1104.8|34
1652248300000|2022-05-11 05:51:40|1124.41|1106.61|1124.4|1106.6|1125.12|1107.32|1124.02|1106.22|30
1652248310000|2022-05-11 05:51:50|1124.41|1106.61|1124.32|1106.52|1125.15|1107.35|1124.24|1106.44|32
1652248320000|2022-05-11 05:52:00|1124.43|1106.63|1123.39|1105.59|1124.43|1106.63|1123.29|1105.49|27
1652248330000|2022-05-11 05:52:10|1123.42|1105.62|1120.64|1102.84|1123.42|1105.62|1120.64|1102.84|34
1652248340000|2022-05-11 05:52:20|1120.54|1102.74|1116.32|1098.52|1120.75|1102.95|1116.32|1098.52|35
1652248350000|2022-05-11 05:52:30|1116.3|1098.5|1118.23|1100.43|1119.32|1101.52|1116.3|1098.5|39
1652248360000|2022-05-11 05:52:40|1118.26|1100.46|1117.3|1099.5|1118.63|1100.83|1116.32|1098.52|33
1652248370000|2022-05-11 05:52:50|1117.35|1099.55|1117.38|1099.58|1118.32|1100.52|1116.9|1099.1|34
1652248380000|2022-05-11 05:53:00|1117.92|1100.12|1118.16|1100.36|1118.26|1100.46|1116.26|1098.46|32
1652248390000|2022-05-11 05:53:10|1117.95|1100.15|1118.18|1100.38|1118.34|1100.54|1117.24|1099.44|28
1652248400000|2022-05-11 05:53:20|1118.54|1100.74|1120.83|1103.03|1120.83|1103.03|1118.36|1100.56|35
1652248410000|2022-05-11 05:53:30|1120.82|1103.02|1121.95|1104.15|1122.76|1104.96|1120.82|1103.02|34
1652248420000|2022-05-11 05:53:40|1121.58|1103.78|1120.3|1102.5|1121.74|1103.94|1120.16|1102.36|28
1652248430000|2022-05-11 05:53:50|1120.31|1102.51|1119.22|1101.42|1120.32|1102.52|1119.18|1101.38|25
1652248440000|2022-05-11 05:54:00|1119.21|1101.41|1119.48|1101.68|1120.3|1102.5|1119.21|1101.41|22
1652248450000|2022-05-11 05:54:10|1119.5|1101.7|1119.08|1101.28|1119.53|1101.73|1118.34|1100.54|26
1652248460000|2022-05-11 05:54:20|1119.09|1101.29|1121.31|1103.51|1121.31|1103.51|1119.09|1101.29|31
1652248470000|2022-05-11 05:54:30|1121.32|1103.52|1121.28|1103.48|1121.32|1103.52|1120.68|1102.88|20
1652248480000|2022-05-11 05:54:40|1121.4|1103.6|1119.3|1101.5|1121.4|1103.6|1119.3|1101.5|24
1652248490000|2022-05-11 05:54:50|1119.28|1101.48|1119.36|1101.56|1120.08|1102.28|1119.23|1101.43|28
1652248500000|2022-05-11 05:55:00|1119.45|1101.65|1118.33|1100.53|1119.5|1101.7|1118.3|1100.5|19
1652248510000|2022-05-11 05:55:10|1118.31|1100.51|1120.53|1102.73|1120.53|1102.73|1118.31|1100.51|26
1652248520000|2022-05-11 05:55:20|1120.41|1102.61|1122.4|1104.6|1122.61|1104.81|1120.29|1102.49|34
1652248530000|2022-05-11 05:55:30|1122.6|1104.8|1123.4|1105.6|1123.4|1105.6|1122.29|1104.49|18
1652248540000|2022-05-11 05:55:40|1123.71|1105.91|1124.4|1106.6|1124.6|1106.8|1123.38|1105.58|26
1652248550000|2022-05-11 05:55:50|1124.35|1106.55|1124.03|1106.23|1124.55|1106.75|1123.21|1105.41|21
1652248560000|2022-05-11 05:56:00|1124.06|1106.26|1124.34|1106.54|1125.11|1107.31|1124.03|1106.23|22
1652248570000|2022-05-11 05:56:10|1124.35|1106.55|1124.1|1106.3|1125.23|1107.43|1123.94|1106.14|33
1652248580000|2022-05-11 05:56:20|1124.04|1106.24|1122.44|1104.64|1124.4|1106.6|1122.36|1104.56|32
1652248590000|2022-05-11 05:56:30|1122.7|1104.9|1122.55|1104.75|1123.31|1105.51|1122.26|1104.46|19
1652248600000|2022-05-11 05:56:40|1122.52|1104.72|1121.4|1103.6|1123.09|1105.29|1121.34|1103.54|25
1652248610000|2022-05-11 05:56:50|1121.34|1103.54|1122.11|1104.31|1122.11|1104.31|1120.48|1102.68|25
1652248620000|2022-05-11 05:57:00|1122.08|1104.28|1122.36|1104.56|1122.4|1104.6|1121.61|1103.81|24
1652248630000|2022-05-11 05:57:10|1122.4|1104.6|1124.33|1106.53|1124.44|1106.64|1122.39|1104.59|30
1652248640000|2022-05-11 05:57:20|1124.23|1106.43|1122.4|1104.6|1124.33|1106.53|1122.22|1104.42|21
1652248650000|2022-05-11 05:57:30|1122.41|1104.61|1121.08|1103.28|1122.41|1104.61|1121.08|1103.28|25
1652248660000|2022-05-11 05:57:40|1121.13|1103.33|1120.9|1103.1|1121.4|1103.6|1120.9|1103.1|18
1652248670000|2022-05-11 05:57:50|1120.38|1102.58|1118.36|1100.56|1120.38|1102.58|1118.36|1100.56|25
1652248680000|2022-05-11 05:58:00|1118.35|1100.55|1116.49|1098.69|1118.56|1100.76|1116.49|1098.69|31
1652248690000|2022-05-11 05:58:10|1116.48|1098.68|1116.09|1098.29|1117.34|1099.54|1116.09|1098.29|32
1652248700000|2022-05-11 05:58:20|1116|1098.2|1114.48|1096.68|1116.41|1098.61|1114.48|1096.68|27
1652248710000|2022-05-11 05:58:30|1114.47|1096.67|1116.23|1098.43|1116.33|1098.53|1114.35|1096.55|28
1652248720000|2022-05-11 05:58:40|1116.3|1098.5|1115.41|1097.61|1116.32|1098.52|1115.36|1097.56|8
1652248730000|2022-05-11 05:58:50|1115.38|1097.58|1117.4|1099.6|1117.4|1099.6|1115.36|1097.56|10
1652248740000|2022-05-11 05:59:00|1117.59|1099.79|1119.4|1101.6|1119.76|1101.96|1117.51|1099.71|33
1652248750000|2022-05-11 05:59:10|1119.34|1101.54|1118.53|1100.73|1119.44|1101.64|1118.53|1100.73|21
1652248760000|2022-05-11 05:59:20|1118.4|1100.6|1117.4|1099.6|1119.05|1101.25|1117.4|1099.6|23
1652248770000|2022-05-11 05:59:30|1117.35|1099.55|1116.28|1098.48|1117.37|1099.57|1115.86|1098.06|25
1652248780000|2022-05-11 05:59:40|1116.27|1098.47|1117.26|1099.46|1117.3|1099.5|1116.21|1098.41|25
1652248790000|2022-05-11 05:59:50|1117.29|1099.49|1117.37|1099.57|1117.69|1099.89|1116.45|1098.65|27
1652248800000|2022-05-11 06:00:00|1117.36|1099.56|1117.31|1099.51|1117.55|1099.75|1117.23|1099.43|21
1652248810000|2022-05-11 06:00:10|1117.34|1099.54|1118.24|1100.44|1119.4|1101.6|1117.34|1099.54|28
1652248820000|2022-05-11 06:00:20|1118.25|1100.45|1120.66|1102.86|1121.4|1103.6|1118.25|1100.45|34
1652248830000|2022-05-11 06:00:30|1120.57|1102.77|1120.29|1102.49|1121.36|1103.56|1120.29|1102.49|28
1652248840000|2022-05-11 06:00:40|1120.31|1102.51|1120.23|1102.43|1120.9|1103.1|1119.7|1101.9|32
1652248850000|2022-05-11 06:00:50|1120.02|1102.22|1117.56|1099.76|1120.02|1102.22|1117.56|1099.76|29
1652248860000|2022-05-11 06:01:00|1117.51|1099.71|1116.51|1098.71|1117.53|1099.73|1116.51|1098.71|20
1652248870000|2022-05-11 06:01:10|1116.91|1099.11|1116.38|1098.58|1116.91|1099.11|1116.33|1098.53|11
1652248880000|2022-05-11 06:01:20|1116.37|1098.57|1116.33|1098.53|1117.25|1099.45|1115.47|1097.67|38
1652248890000|2022-05-11 06:01:30|1116.32|1098.52|1117.15|1099.35|1117.38|1099.58|1116.3|1098.5|24
1652248900000|2022-05-11 06:01:40|1116.89|1099.09|1117.3|1099.5|1117.3|1099.5|1115.6|1097.8|25
1652248910000|2022-05-11 06:01:50|1117.31|1099.51|1116.33|1098.53|1117.39|1099.59|1116.16|1098.36|21
1652248920000|2022-05-11 06:02:00|1116.37|1098.57|1115.52|1097.72|1116.4|1098.6|1115.52|1097.72|22
1652248930000|2022-05-11 06:02:10|1115.57|1097.77|1114.5|1096.7|1115.62|1097.82|1114.5|1096.7|18
1652248940000|2022-05-11 06:02:20|1114.4|1096.6|1114.19|1096.39|1114.55|1096.75|1113.79|1095.99|20
1652248950000|2022-05-11 06:02:30|1113.94|1096.14|1114.51|1096.71|1114.54|1096.74|1112.41|1094.61|33
1652248960000|2022-05-11 06:02:40|1114.5|1096.7|1114.37|1096.57|1115.22|1097.42|1114.3|1096.5|24
1652248970000|2022-05-11 06:02:50|1114.29|1096.49|1116.19|1098.39|1116.19|1098.39|1114.28|1096.48|25
1652248980000|2022-05-11 06:03:00|1115.9|1098.1|1116.38|1098.58|1116.42|1098.62|1115.69|1097.89|33
1652248990000|2022-05-11 06:03:10|1116.23|1098.43|1116.25|1098.45|1116.42|1098.62|1116.1|1098.3|18
1652249000000|2022-05-11 06:03:20|1116.32|1098.52|1116.27|1098.47|1117.32|1099.52|1116.25|1098.45|22
1652249010000|2022-05-11 06:03:30|1116.25|1098.45|1116.33|1098.53|1116.33|1098.53|1115.29|1097.49|26
1652249020000|2022-05-11 06:03:40|1116.34|1098.54|1116.6|1098.8|1116.6|1098.8|1115.76|1097.96|14
1652249030000|2022-05-11 06:03:50|1116.38|1098.58|1114.33|1096.53|1116.4|1098.6|1114.33|1096.53|26
1652249040000|2022-05-11 06:04:00|1114.39|1096.59|1114.01|1096.21|1114.41|1096.61|1112.87|1095.07|28
1652249050000|2022-05-11 06:04:10|1114.12|1096.32|1113.05|1095.25|1114.21|1096.41|1112.53|1094.73|17
1652249060000|2022-05-11 06:04:20|1112.88|1095.08|1117.25|1099.45|1117.25|1099.45|1112.72|1094.92|29
1652249070000|2022-05-11 06:04:30|1117.07|1099.27|1118.35|1100.55|1118.35|1100.55|1116.32|1098.52|29
1652249080000|2022-05-11 06:04:40|1118.07|1100.27|1119.27|1101.47|1120.18|1102.38|1118.07|1100.27|36
1652249090000|2022-05-11 06:04:50|1119.29|1101.49|1120.27|1102.47|1120.31|1102.51|1119.29|1101.49|29
1652249100000|2022-05-11 06:05:00|1120.3|1102.5|1121.4|1103.6|1121.4|1103.6|1119.37|1101.57|26
1652249110000|2022-05-11 06:05:10|1121.66|1103.86|1122.37|1104.57|1122.84|1105.04|1120.55|1102.75|26
1652249120000|2022-05-11 06:05:20|1122.36|1104.56|1121.69|1103.89|1123.17|1105.37|1121.62|1103.82|33
1652249130000|2022-05-11 06:05:30|1121.5|1103.7|1120.42|1102.62|1121.52|1103.72|1120.41|1102.61|28
1652249140000|2022-05-11 06:05:40|1120.43|1102.63|1119.1|1101.3|1120.44|1102.64|1119.1|1101.3|24
1652249150000|2022-05-11 06:05:50|1119.11|1101.31|1117.61|1099.81|1119.38|1101.58|1117.61|1099.81|23
1652249160000|2022-05-11 06:06:00|1117.46|1099.66|1115.3|1097.5|1117.46|1099.66|1115.07|1097.27|31
1652249170000|2022-05-11 06:06:10|1115.27|1097.47|1115.3|1097.5|1115.42|1097.62|1115.04|1097.24|20
1652249180000|2022-05-11 06:06:20|1115.31|1097.51|1115.24|1097.44|1115.32|1097.52|1114.26|1096.46|26
1652249190000|2022-05-11 06:06:30|1115.32|1097.52|1116.53|1098.73|1117.25|1099.45|1115.32|1097.52|32
1652249200000|2022-05-11 06:06:40|1116.52|1098.72|1115.95|1098.15|1116.53|1098.73|1115.55|1097.75|18
1652249210000|2022-05-11 06:06:50|1115.64|1097.84|1116.28|1098.48|1116.4|1098.6|1115.63|1097.83|22
1652249220000|2022-05-11 06:07:00|1116.23|1098.43|1117.25|1099.45|1117.4|1099.6|1116.23|1098.43|21
1652249230000|2022-05-11 06:07:10|1117.3|1099.5|1117.26|1099.46|1117.4|1099.6|1116.93|1099.13|27
1652249240000|2022-05-11 06:07:20|1117.23|1099.43|1116.54|1098.74|1117.4|1099.6|1116.01|1098.21|26
1652249250000|2022-05-11 06:07:30|1116.69|1098.89|1119.4|1101.6|1119.4|1101.6|1116.69|1098.89|27
1652249260000|2022-05-11 06:07:40|1119.3|1101.5|1119.38|1101.58|1119.4|1101.6|1119.18|1101.38|18
1652249270000|2022-05-11 06:07:50|1119.28|1101.48|1117.66|1099.86|1119.3|1101.5|1117.66|1099.86|28
1652249280000|2022-05-11 06:08:00|1117.59|1099.79|1116.9|1099.1|1117.8|1100|1116.9|1099.1|22
1652249290000|2022-05-11 06:08:10|1116.33|1098.53|1116.49|1098.69|1117.17|1099.37|1115.4|1097.6|32
1652249300000|2022-05-11 06:08:20|1116.48|1098.68|1115.52|1097.72|1116.87|1099.07|1115.45|1097.65|28
1652249310000|2022-05-11 06:08:30|1115.53|1097.73|1116.36|1098.56|1116.4|1098.6|1115.53|1097.73|20
1652249320000|2022-05-11 06:08:40|1116.31|1098.51|1116.63|1098.83|1116.64|1098.84|1116.27|1098.47|19
1652249330000|2022-05-11 06:08:50|1116.56|1098.76|1117.23|1099.43|1117.35|1099.55|1116.53|1098.73|33
1652249340000|2022-05-11 06:09:00|1117.22|1099.42|1116.26|1098.46|1117.34|1099.54|1116.19|1098.39|20
1652249350000|2022-05-11 06:09:10|1116.24|1098.44|1115.33|1097.53|1116.25|1098.45|1115.33|1097.53|27
1652249360000|2022-05-11 06:09:20|1115.38|1097.58|1113.4|1095.6|1115.38|1097.58|1112.83|1095.03|31
1652249370000|2022-05-11 06:09:30|1113.37|1095.57|1115.32|1097.52|1115.32|1097.52|1113.35|1095.55|34
1652249380000|2022-05-11 06:09:40|1115.22|1097.42|1115.42|1097.62|1115.42|1097.62|1115.2|1097.4|29
1652249390000|2022-05-11 06:09:50|1115.48|1097.68|1117.21|1099.41|1117.21|1099.41|1115.48|1097.68|26
1652249400000|2022-05-11 06:10:00|1117.4|1099.6|1118.4|1100.6|1118.4|1100.6|1116.56|1098.76|19
1652249410000|2022-05-11 06:10:10|1118.47|1100.67|1117.28|1099.48|1119.25|1101.45|1117.28|1099.48|32
1652249420000|2022-05-11 06:10:20|1117.35|1099.55|1117.15|1099.35|1117.36|1099.56|1116.1|1098.3|26
1652249430000|2022-05-11 06:10:30|1117.06|1099.26|1115.42|1097.62|1117.13|1099.33|1115.42|1097.62|29
1652249440000|2022-05-11 06:10:40|1115.55|1097.75|1115.4|1097.6|1115.68|1097.88|1115.3|1097.5|18
1652249450000|2022-05-11 06:10:50|1115.32|1097.52|1113.52|1095.72|1115.32|1097.52|1113.46|1095.66|22
1652249460000|2022-05-11 06:11:00|1113.46|1095.66|1114.28|1096.48|1114.28|1096.48|1113.14|1095.34|26
1652249470000|2022-05-11 06:11:10|1114.29|1096.49|1113.44|1095.64|1114.29|1096.49|1113.39|1095.59|19
1652249480000|2022-05-11 06:11:20|1113.43|1095.63|1111.87|1094.07|1113.47|1095.67|1111.87|1094.07|25
1652249490000|2022-05-11 06:11:30|1111.84|1094.04|1112.66|1094.86|1113.18|1095.38|1111.79|1093.99|28
1652249500000|2022-05-11 06:11:40|1112.62|1094.82|1112.38|1094.58|1113.48|1095.68|1112.28|1094.48|26
1652249510000|2022-05-11 06:11:50|1112.36|1094.56|1113.42|1095.62|1113.6|1095.8|1112.36|1094.56|24
1652249520000|2022-05-11 06:12:00|1113.43|1095.63|1112.57|1094.77|1113.49|1095.69|1112.45|1094.65|28
1652249530000|2022-05-11 06:12:10|1112.6|1094.8|1113.24|1095.44|1113.71|1095.91|1112.56|1094.76|29
1652249540000|2022-05-11 06:12:20|1113.21|1095.41|1112.76|1094.96|1113.4|1095.6|1112.48|1094.68|29
1652249550000|2022-05-11 06:12:30|1112.73|1094.93|1113.22|1095.42|1113.3|1095.5|1112.36|1094.56|28
1652249560000|2022-05-11 06:12:40|1113.24|1095.44|1113.49|1095.69|1114.92|1097.12|1113.24|1095.44|30
1652249570000|2022-05-11 06:12:50|1113.33|1095.53|1113.15|1095.35|1113.37|1095.57|1112.37|1094.57|29
1652249580000|2022-05-11 06:13:00|1113.16|1095.36|1112.37|1094.57|1113.4|1095.6|1112.37|1094.57|29
1652249590000|2022-05-11 06:13:10|1112.36|1094.56|1112.41|1094.61|1113|1095.2|1111.77|1093.97|35
1652249600000|2022-05-11 06:13:20|1112.47|1094.67|1113.27|1095.47|1113.28|1095.48|1112.34|1094.54|24
1652249610000|2022-05-11 06:13:30|1113.26|1095.46|1113.26|1095.46|1113.4|1095.6|1112.73|1094.93|20
1652249620000|2022-05-11 06:13:40|1113.27|1095.47|1112.58|1094.78|1114.35|1096.55|1112.58|1094.78|26
1652249630000|2022-05-11 06:13:50|1112.54|1094.74|1111.36|1093.56|1112.54|1094.74|1111.22|1093.42|28
1652249640000|2022-05-11 06:14:00|1111.38|1093.58|1112.3|1094.5|1112.3|1094.5|1110.8|1093|26
1652249650000|2022-05-11 06:14:10|1112.19|1094.39|1111.5|1093.7|1112.35|1094.55|1111.5|1093.7|27
1652249660000|2022-05-11 06:14:20|1111.4|1093.6|1111.37|1093.57|1111.4|1093.6|1111.08|1093.28|13
1652249670000|2022-05-11 06:14:30|1111.48|1093.68|1113.24|1095.44|1113.34|1095.54|1111.48|1093.68|31
1652249680000|2022-05-11 06:14:40|1113.32|1095.52|1112.23|1094.43|1113.32|1095.52|1112.01|1094.21|24
1652249690000|2022-05-11 06:14:50|1112.28|1094.48|1113.15|1095.35|1113.15|1095.35|1111.51|1093.71|26
1652249700000|2022-05-11 06:15:00|1113.25|1095.45|1113.4|1095.6|1113.43|1095.63|1112.67|1094.87|26
1652249710000|2022-05-11 06:15:10|1113.39|1095.59|1113.53|1095.73|1114.4|1096.6|1113.36|1095.56|23
1652249720000|2022-05-11 06:15:20|1113.55|1095.75|1112.8|1095|1114.12|1096.32|1112.38|1094.58|26
1652249730000|2022-05-11 06:15:30|1112.72|1094.92|1113.2|1095.4|1113.37|1095.57|1112.5|1094.7|27
1652249740000|2022-05-11 06:15:40|1113.4|1095.6|1112.22|1094.42|1113.4|1095.6|1111.45|1093.65|21
1652249750000|2022-05-11 06:15:50|1112.26|1094.46|1110.42|1092.62|1112.28|1094.48|1110.17|1092.37|28
1652249760000|2022-05-11 06:16:00|1110.43|1092.63|1109.96|1092.16|1110.43|1092.63|1109.96|1092.16|18
1652249770000|2022-05-11 06:16:10|1110.33|1092.53|1110.09|1092.29|1110.47|1092.67|1110.02|1092.22|27
1652249780000|2022-05-11 06:16:20|1110.08|1092.28|1108.17|1090.37|1110.08|1092.28|1108.17|1090.37|22
1652249790000|2022-05-11 06:16:30|1108.16|1090.36|1108.76|1090.96|1109.4|1091.6|1108.14|1090.34|24
1652249800000|2022-05-11 06:16:40|1108.68|1090.88|1108.38|1090.58|1108.98|1091.18|1108.34|1090.54|18
1652249810000|2022-05-11 06:16:50|1108.36|1090.56|1108.27|1090.47|1108.36|1090.56|1107.34|1089.54|33
1652249820000|2022-05-11 06:17:00|1108.28|1090.48|1107.4|1089.6|1108.32|1090.52|1107.4|1089.6|18
1652249830000|2022-05-11 06:17:10|1107.29|1089.49|1105.49|1087.69|1107.32|1089.52|1105.48|1087.68|26
1652249840000|2022-05-11 06:17:20|1105.42|1087.62|1106.87|1089.07|1107.19|1089.39|1105.26|1087.46|32
1652249850000|2022-05-11 06:17:30|1106.85|1089.05|1105.36|1087.56|1106.85|1089.05|1105.36|1087.56|27
1652249860000|2022-05-11 06:17:40|1105.41|1087.61|1106.31|1088.51|1106.4|1088.6|1105.4|1087.6|24
1652249870000|2022-05-11 06:17:50|1106.29|1088.49|1106.39|1088.59|1107.6|1089.8|1106.29|1088.49|27
1652249880000|2022-05-11 06:18:00|1106.4|1088.6|1105.82|1088.02|1107.02|1089.22|1105.82|1088.02|29
1652249890000|2022-05-11 06:18:10|1105.52|1087.72|1104.37|1086.57|1105.66|1087.86|1104.08|1086.28|20
1652249900000|2022-05-11 06:18:20|1104.56|1086.76|1103.71|1085.91|1105.42|1087.62|1103.71|1085.91|30
1652249910000|2022-05-11 06:18:30|1103.9|1086.1|1104.29|1086.49|1104.29|1086.49|1103.43|1085.63|25
1652249920000|2022-05-11 06:18:40|1104.28|1086.48|1101.35|1083.55|1104.28|1086.48|1101.35|1083.55|32
1652249930000|2022-05-11 06:18:50|1101.36|1083.56|1102.79|1084.99|1103.35|1085.55|1101.36|1083.56|26
1652249940000|2022-05-11 06:19:00|1102.49|1084.69|1104.4|1086.6|1104.44|1086.64|1102.49|1084.69|30
1652249950000|2022-05-11 06:19:10|1104.84|1087.04|1105.48|1087.68|1105.55|1087.75|1104.75|1086.95|11
1652249960000|2022-05-11 06:19:20|1105.43|1087.63|1105.18|1087.38|1105.43|1087.63|1103.48|1085.68|34
1652249970000|2022-05-11 06:19:30|1105.2|1087.4|1104.4|1086.6|1105.33|1087.53|1103.76|1085.96|28
1652249980000|2022-05-11 06:19:40|1104.37|1086.57|1104.02|1086.22|1105.16|1087.36|1103.92|1086.12|28
1652249990000|2022-05-11 06:19:50|1104.2|1086.4|1105.3|1087.5|1105.35|1087.55|1104.17|1086.37|32
1652250000000|2022-05-11 06:20:00|1105.32|1087.52|1105.38|1087.58|1106.25|1088.45|1105.24|1087.44|25
1652250010000|2022-05-11 06:20:10|1105.41|1087.61|1105.4|1087.6|1105.52|1087.72|1104.69|1086.89|31
1652250020000|2022-05-11 06:20:20|1105.37|1087.57|1104.86|1087.06|1105.4|1087.6|1104.69|1086.89|29
1652250030000|2022-05-11 06:20:30|1104.61|1086.81|1104.61|1086.81|1104.65|1086.85|1104.37|1086.57|16
1652250040000|2022-05-11 06:20:40|1104.6|1086.8|1104.6|1086.8|1104.62|1086.82|1104.34|1086.54|19
1652250050000|2022-05-11 06:20:50|1104.64|1086.84|1105.36|1087.56|1105.38|1087.58|1104.61|1086.81|22
1652250060000|2022-05-11 06:21:00|1105.35|1087.55|1105.88|1088.08|1107.19|1089.39|1105.2|1087.4|34
1652250070000|2022-05-11 06:21:10|1105.86|1088.06|1104.29|1086.49|1105.94|1088.14|1103.08|1085.28|37
1652250080000|2022-05-11 06:21:20|1104.28|1086.48|1103.36|1085.56|1104.35|1086.55|1102.47|1084.67|35
1652250090000|2022-05-11 06:21:30|1103.43|1085.63|1104.3|1086.5|1104.94|1087.14|1103.43|1085.63|30
1652250100000|2022-05-11 06:21:40|1104.31|1086.51|1103.19|1085.39|1104.45|1086.65|1102.71|1084.91|27
1652250110000|2022-05-11 06:21:50|1103.26|1085.46|1102.9|1085.1|1103.4|1085.6|1102.68|1084.88|11
1652250120000|2022-05-11 06:22:00|1102.4|1084.6|1104.44|1086.64|1104.44|1086.64|1102.4|1084.6|17
1652250130000|2022-05-11 06:22:10|1104.45|1086.65|1106.25|1088.45|1106.25|1088.45|1104.45|1086.65|25
1652250140000|2022-05-11 06:22:20|1106.28|1088.48|1105.45|1087.65|1106.29|1088.49|1104.94|1087.14|26
1652250150000|2022-05-11 06:22:30|1105.38|1087.58|1105.9|1088.1|1106.36|1088.56|1104.53|1086.73|28
1652250160000|2022-05-11 06:22:40|1105.87|1088.07|1105.3|1087.5|1105.9|1088.1|1104.42|1086.62|24
1652250170000|2022-05-11 06:22:50|1105.34|1087.54|1105.39|1087.59|1105.66|1087.86|1104.92|1087.12|24
1652250180000|2022-05-11 06:23:00|1105.4|1087.6|1104.34|1086.54|1105.4|1087.6|1104.26|1086.46|26
1652250190000|2022-05-11 06:23:10|1104.33|1086.53|1106.4|1088.6|1106.4|1088.6|1104.24|1086.44|28
1652250200000|2022-05-11 06:23:20|1106.31|1088.51|1107.12|1089.32|1108.4|1090.6|1106.31|1088.51|32
1652250210000|2022-05-11 06:23:30|1106.38|1088.58|1107.37|1089.57|1107.4|1089.6|1106.38|1088.58|25
1652250220000|2022-05-11 06:23:40|1106.97|1089.17|1108.29|1090.49|1108.83|1091.03|1106.97|1089.17|32
1652250230000|2022-05-11 06:23:50|1108.31|1090.51|1107.4|1089.6|1108.31|1090.51|1107.21|1089.41|32
1652250240000|2022-05-11 06:24:00|1106.36|1088.56|1106.09|1088.29|1107.41|1089.61|1106.09|1088.29|23
1652250250000|2022-05-11 06:24:10|1105.98|1088.18|1104.5|1086.7|1106.4|1088.6|1104.5|1086.7|29
1652250260000|2022-05-11 06:24:20|1104.48|1086.68|1106.2|1088.4|1106.42|1088.62|1104.48|1086.68|27
1652250270000|2022-05-11 06:24:30|1106.18|1088.38|1106.4|1088.6|1107.32|1089.52|1106.18|1088.38|28
1652250280000|2022-05-11 06:24:40|1106.37|1088.57|1106.31|1088.51|1106.37|1088.57|1105.39|1087.59|31
1652250290000|2022-05-11 06:24:50|1106.32|1088.52|1107.46|1089.66|1107.46|1089.66|1105.87|1088.07|20
1652250300000|2022-05-11 06:25:00|1107.81|1090.01|1109.42|1091.62|1110.23|1092.43|1107.62|1089.82|32
1652250310000|2022-05-11 06:25:10|1109.38|1091.58|1107.34|1089.54|1109.45|1091.65|1107.33|1089.53|33
1652250320000|2022-05-11 06:25:20|1107.35|1089.55|1108.61|1090.81|1109.11|1091.31|1107.21|1089.41|32
1652250330000|2022-05-11 06:25:30|1108.91|1091.11|1107.88|1090.08|1109.19|1091.39|1107.52|1089.72|33
1652250340000|2022-05-11 06:25:40|1108.22|1090.42|1108.73|1090.93|1109.33|1091.53|1108.22|1090.42|32
1652250350000|2022-05-11 06:25:50|1108.62|1090.82|1109.2|1091.4|1109.23|1091.43|1108.18|1090.38|28
1652250360000|2022-05-11 06:26:00|1109.27|1091.47|1108.95|1091.15|1109.4|1091.6|1108.35|1090.55|33
1652250370000|2022-05-11 06:26:10|1108.43|1090.63|1106.4|1088.6|1108.43|1090.63|1106.4|1088.6|31
1652250380000|2022-05-11 06:26:20|1106.39|1088.59|1104.4|1086.6|1106.39|1088.59|1104.4|1086.6|33
1652250390000|2022-05-11 06:26:30|1104.46|1086.66|1103.83|1086.03|1104.5|1086.7|1103.57|1085.77|32
1652250400000|2022-05-11 06:26:40|1103.72|1085.92|1104.28|1086.48|1104.3|1086.5|1103.09|1085.29|25
1652250410000|2022-05-11 06:26:50|1104.25|1086.45|1104.42|1086.62|1104.43|1086.63|1103.42|1085.62|19
1652250420000|2022-05-11 06:27:00|1104.43|1086.63|1105.21|1087.41|1105.26|1087.46|1104.26|1086.46|26
1652250430000|2022-05-11 06:27:10|1105.34|1087.54|1105.3|1087.5|1105.55|1087.75|1104.72|1086.92|25
1652250440000|2022-05-11 06:27:20|1105.54|1087.74|1108.17|1090.37|1108.33|1090.53|1105.54|1087.74|29
1652250450000|2022-05-11 06:27:30|1108.3|1090.5|1107.14|1089.34|1108.3|1090.5|1106.46|1088.66|32
1652250460000|2022-05-11 06:27:40|1107.19|1089.39|1107.25|1089.45|1107.33|1089.53|1106.39|1088.59|21
1652250470000|2022-05-11 06:27:50|1107.27|1089.47|1105.43|1087.63|1107.28|1089.48|1105.43|1087.63|23
1652250480000|2022-05-11 06:28:00|1105.46|1087.66|1106.5|1088.7|1106.51|1088.71|1105.23|1087.43|25
1652250490000|2022-05-11 06:28:10|1106.4|1088.6|1107.09|1089.29|1107.1|1089.3|1106.36|1088.56|28
1652250500000|2022-05-11 06:28:20|1107.1|1089.3|1107.29|1089.49|1107.48|1089.68|1106.6|1088.8|8
1652250510000|2022-05-11 06:28:30|1107.4|1089.6|1109.34|1091.54|1109.71|1091.91|1107.4|1089.6|34
1652250520000|2022-05-11 06:28:40|1109.35|1091.55|1106.36|1088.56|1109.95|1092.15|1106.35|1088.55|32
1652250530000|2022-05-11 06:28:50|1106.3|1088.5|1104.85|1087.05|1106.35|1088.55|1104.85|1087.05|31
1652250540000|2022-05-11 06:29:00|1104.63|1086.83|1104.43|1086.63|1105.32|1087.52|1104|1086.2|27
1652250550000|2022-05-11 06:29:10|1104.5|1086.7|1104.43|1086.63|1104.5|1086.7|1103.81|1086.01|14
1652250560000|2022-05-11 06:29:20|1104.84|1087.04|1105.4|1087.6|1105.42|1087.62|1104.42|1086.62|22
1652250570000|2022-05-11 06:29:30|1105.37|1087.57|1104.36|1086.56|1105.37|1087.57|1103.4|1085.6|16
1652250580000|2022-05-11 06:29:40|1104.28|1086.48|1104.42|1086.62|1104.42|1086.62|1103.72|1085.92|20
1652250590000|2022-05-11 06:29:50|1104.4|1086.6|1104.4|1086.6|1104.42|1086.62|1103.49|1085.69|21
1652250600000|2022-05-11 06:30:00|1104.42|1086.62|1103.76|1085.96|1104.55|1086.75|1103.76|1085.96|17
1652250610000|2022-05-11 06:30:10|1103.82|1086.02|1105.4|1087.6|1105.4|1087.6|1103.82|1086.02|15
1652250620000|2022-05-11 06:30:20|1105.62|1087.82|1105.4|1087.6|1106.35|1088.55|1105.4|1087.6|14
1652250630000|2022-05-11 06:30:30|1105.29|1087.49|1104.33|1086.53|1105.33|1087.53|1104.33|1086.53|17
1652250640000|2022-05-11 06:30:40|1104.26|1086.46|1104.4|1086.6|1104.41|1086.61|1104.26|1086.46|11
1652250650000|2022-05-11 06:30:50|1104.34|1086.54|1103.76|1085.96|1104.42|1086.62|1103.76|1085.96|18
1652250660000|2022-05-11 06:31:00|1103.68|1085.88|1104.29|1086.49|1104.37|1086.57|1103.55|1085.75|13
1652250670000|2022-05-11 06:31:10|1104.28|1086.48|1103.76|1085.96|1104.35|1086.55|1103.68|1085.88|6
1652250680000|2022-05-11 06:31:20|1103.68|1085.88|1103.76|1085.96|1104.34|1086.54|1103.68|1085.88|9
1652250690000|2022-05-11 06:31:30|1103.66|1085.86|1103.48|1085.68|1103.76|1085.96|1103.45|1085.65|11
1652250700000|2022-05-11 06:31:40|1103.26|1085.46|1103.19|1085.39|1103.48|1085.68|1103.19|1085.39|17
1652250710000|2022-05-11 06:31:50|1103.48|1085.68|1103.54|1085.74|1103.59|1085.79|1103.19|1085.39|15
1652250720000|2022-05-11 06:32:00|1103.56|1085.76|1104.51|1086.71|1105.4|1087.6|1103.56|1085.76|21
1652250730000|2022-05-11 06:32:10|1104.4|1086.6|1104.4|1086.6|1104.55|1086.75|1104.4|1086.6|6
1652250740000|2022-05-11 06:32:20|1104.43|1086.63|1104.85|1087.05|1105.41|1087.61|1104.42|1086.62|15
1652250750000|2022-05-11 06:32:30|1104.9|1087.1|1105.2|1087.4|1105.4|1087.6|1104.75|1086.95|29
1652250760000|2022-05-11 06:32:40|1105.18|1087.38|1104.32|1086.52|1105.32|1087.52|1104.25|1086.45|22
1652250770000|2022-05-11 06:32:50|1104.34|1086.54|1104.65|1086.85|1104.65|1086.85|1104.26|1086.46|14
1652250780000|2022-05-11 06:33:00|1105.4|1087.6|1104.4|1086.6|1105.4|1087.6|1104.4|1086.6|21
1652250790000|2022-05-11 06:33:10|1104.65|1086.85|1106.4|1088.6|1106.4|1088.6|1104.65|1086.85|12
1652250800000|2022-05-11 06:33:20|1106.71|1088.91|1107.4|1089.6|1107.59|1089.79|1105.55|1087.75|23
1652250810000|2022-05-11 06:33:30|1107.47|1089.67|1106.6|1088.8|1107.47|1089.67|1106.52|1088.72|25
1652250820000|2022-05-11 06:33:40|1106.52|1088.72|1108.1|1090.3|1108.1|1090.3|1106.4|1088.6|21
1652250830000|2022-05-11 06:33:50|1107.91|1090.11|1108.4|1090.6|1108.43|1090.63|1107.5|1089.7|21
1652250840000|2022-05-11 06:34:00|1108.47|1090.67|1109.6|1091.8|1109.6|1091.8|1108.4|1090.6|9
1652250850000|2022-05-11 06:34:10|1109.82|1092.02|1110.4|1092.6|1110.4|1092.6|1109.82|1092.02|10
1652250860000|2022-05-11 06:34:20|1110.32|1092.52|1109.55|1091.75|1110.4|1092.6|1109.14|1091.34|13
1652250870000|2022-05-11 06:34:30|1109.45|1091.65|1108.43|1090.63|1109.75|1091.95|1107.9|1090.1|25
1652250880000|2022-05-11 06:34:40|1108.45|1090.65|1107.4|1089.6|1108.55|1090.75|1107.4|1089.6|16
1652250890000|2022-05-11 06:34:50|1107.32|1089.52|1105.95|1088.15|1107.4|1089.6|1105.85|1088.05|21
1652250900000|2022-05-11 06:35:00|1105.48|1087.68|1104.4|1086.6|1105.48|1087.68|1104.4|1086.6|7
1652250910000|2022-05-11 06:35:10|1104.41|1086.61|1104|1086.2|1104.55|1086.75|1104|1086.2|11
1652250920000|2022-05-11 06:35:20|1103.4|1085.6|1103.19|1085.39|1103.7|1085.9|1102.4|1084.6|18
1652250930000|2022-05-11 06:35:30|1102.9|1085.1|1102.4|1084.6|1102.9|1085.1|1102.4|1084.6|6
1652250940000|2022-05-11 06:35:40|1102.32|1084.52|1104.4|1086.6|1104.4|1086.6|1102.05|1084.25|12
1652250950000|2022-05-11 06:35:50|1104.33|1086.53|1105.4|1087.6|1105.46|1087.66|1104.28|1086.48|16
1652250960000|2022-05-11 06:36:00|1105.35|1087.55|1105.4|1087.6|1106.12|1088.32|1105.35|1087.55|9
1652250970000|2022-05-11 06:36:10|1105.45|1087.65|1104.34|1086.54|1105.5|1087.7|1104.32|1086.52|12
1652250980000|2022-05-11 06:36:20|1105.1|1087.3|1105.37|1087.57|1105.4|1087.6|1104.9|1087.1|13
1652250990000|2022-05-11 06:36:30|1105.38|1087.58|1106|1088.2|1106.4|1088.6|1105.35|1087.55|14
1652251000000|2022-05-11 06:36:40|1105.69|1087.89|1105.4|1087.6|1105.69|1087.89|1104.4|1086.6|12
1652251010000|2022-05-11 06:36:50|1105.27|1087.47|1105.36|1087.56|1105.44|1087.64|1105.19|1087.39|15
1652251020000|2022-05-11 06:37:00|1104.5|1086.7|1103.46|1085.66|1105.05|1087.25|1103.28|1085.48|16
1652251030000|2022-05-11 06:37:10|1103.4|1085.6|1104.32|1086.52|1104.4|1086.6|1103.4|1085.6|9
1652251040000|2022-05-11 06:37:20|1103.9|1086.1|1104.8|1087|1104.83|1087.03|1103.59|1085.79|10
1652251050000|2022-05-11 06:37:30|1104.76|1086.96|1104.75|1086.95|1104.8|1087|1104.75|1086.95|3
1652251060000|2022-05-11 06:37:40|1104.77|1086.97|1104.36|1086.56|1104.8|1087|1103.98|1086.18|8
1652251070000|2022-05-11 06:37:50|1103.84|1086.04|1102.98|1085.18|1103.86|1086.06|1102.86|1085.06|14
1652251080000|2022-05-11 06:38:00|1103.32|1085.52|1102.8|1085|1103.4|1085.6|1102.51|1084.71|10
1652251090000|2022-05-11 06:38:10|1102.39|1084.59|1102.55|1084.75|1102.55|1084.75|1101.9|1084.1|14
1652251100000|2022-05-11 06:38:20|1102.49|1084.69|1103.25|1085.45|1103.4|1085.6|1102.49|1084.69|17
1652251110000|2022-05-11 06:38:30|1103.4|1085.6|1102.54|1084.74|1103.4|1085.6|1102.54|1084.74|9
1652251120000|2022-05-11 06:38:40|1102.44|1084.64|1101.65|1083.85|1102.44|1084.64|1101.65|1083.85|15
1652251130000|2022-05-11 06:38:50|1102.07|1084.27|1100.52|1082.72|1102.4|1084.6|1100.52|1082.72|20
1652251140000|2022-05-11 06:39:00|1100.53|1082.73|1100|1082.2|1100.9|1083.1|1100|1082.2|9
1652251150000|2022-05-11 06:39:10|1100.02|1082.22|1099.4|1081.6|1100.02|1082.22|1098.98|1081.18|21
1652251160000|2022-05-11 06:39:20|1099.33|1081.53|1099.51|1081.71|1099.51|1081.71|1099.33|1081.53|11
1652251170000|2022-05-11 06:39:30|1099.52|1081.72|1099.4|1081.6|1099.6|1081.8|1099.33|1081.53|7
1652251180000|2022-05-11 06:39:40|1098.76|1080.96|1098.55|1080.75|1098.91|1081.11|1098.55|1080.75|6
1652251190000|2022-05-11 06:39:50|1098.9|1081.1|1097.5|1079.7|1098.9|1081.1|1097.5|1079.7|14
1652251200000|2022-05-11 06:40:00|1097.54|1079.74|1099.4|1081.6|1099.4|1081.6|1097.49|1079.69|17
1652251210000|2022-05-11 06:40:10|1099.38|1081.58|1098|1080.2|1099.4|1081.6|1098|1080.2|12
1652251220000|2022-05-11 06:40:20|1097.5|1079.7|1096.31|1078.51|1097.5|1079.7|1096.2|1078.4|20
1652251230000|2022-05-11 06:40:30|1096.3|1078.5|1095.52|1077.72|1096.4|1078.6|1095.51|1077.71|18
1652251240000|2022-05-11 06:40:40|1095.44|1077.64|1094.33|1076.53|1095.44|1077.64|1093.98|1076.18|21
1652251250000|2022-05-11 06:40:50|1093.95|1076.15|1092.32|1074.52|1094.41|1076.61|1091.96|1074.16|31
1652251260000|2022-05-11 06:41:00|1092.4|1074.6|1092.46|1074.66|1093.47|1075.67|1092.35|1074.55|23
1652251270000|2022-05-11 06:41:10|1092.65|1074.85|1093.09|1075.29|1093.09|1075.29|1092.21|1074.41|26
1652251280000|2022-05-11 06:41:20|1093.27|1075.47|1093.4|1075.6|1093.6|1075.8|1092.63|1074.83|17
1652251290000|2022-05-11 06:41:30|1093.37|1075.57|1092.56|1074.76|1093.6|1075.8|1092.56|1074.76|21
1652251300000|2022-05-11 06:41:40|1092.59|1074.79|1092.85|1075.05|1093.39|1075.59|1092.59|1074.79|15
1652251310000|2022-05-11 06:41:50|1092.7|1074.9|1092.2|1074.4|1093.4|1075.6|1092.01|1074.21|17
1652251320000|2022-05-11 06:42:00|1092.33|1074.53|1093.4|1075.6|1093.4|1075.6|1092.16|1074.36|33
1652251330000|2022-05-11 06:42:10|1093.43|1075.63|1093.37|1075.57|1093.57|1075.77|1093.28|1075.48|17
1652251340000|2022-05-11 06:42:20|1093.52|1075.72|1093.26|1075.46|1094.35|1076.55|1093.1|1075.3|21
1652251350000|2022-05-11 06:42:30|1093.4|1075.6|1093.23|1075.43|1093.5|1075.7|1092.62|1074.82|18
1652251360000|2022-05-11 06:42:40|1093.32|1075.52|1092.02|1074.22|1093.38|1075.58|1091.87|1074.07|21
1652251370000|2022-05-11 06:42:50|1091.95|1074.15|1090.21|1072.41|1091.95|1074.15|1090.21|1072.41|21
1652251380000|2022-05-11 06:43:00|1090.26|1072.46|1087.78|1069.98|1090.26|1072.46|1087.78|1069.98|30
1652251390000|2022-05-11 06:43:10|1087.76|1069.96|1090.38|1072.58|1090.38|1072.58|1087.76|1069.96|32
1652251400000|2022-05-11 06:43:20|1090.36|1072.56|1088.08|1070.28|1090.5|1072.7|1088.08|1070.28|30
1652251410000|2022-05-11 06:43:30|1088.12|1070.32|1088.82|1071.02|1089.85|1072.05|1088.12|1070.32|19
1652251420000|2022-05-11 06:43:40|1088.81|1071.01|1089.27|1071.47|1089.35|1071.55|1088.69|1070.89|18
1652251430000|2022-05-11 06:43:50|1089.04|1071.24|1088.7|1070.9|1089.04|1071.24|1088.25|1070.45|20
1652251440000|2022-05-11 06:44:00|1089.1|1071.3|1089.7|1071.9|1090.87|1073.07|1088.66|1070.86|19
1652251450000|2022-05-11 06:44:10|1089.72|1071.92|1090.24|1072.44|1090.33|1072.53|1089.52|1071.72|16
1652251460000|2022-05-11 06:44:20|1090.05|1072.25|1088.52|1070.72|1090.05|1072.25|1088.52|1070.72|14
1652251470000|2022-05-11 06:44:30|1088.69|1070.89|1086.69|1068.89|1088.76|1070.96|1086.69|1068.89|23
1652251480000|2022-05-11 06:44:40|1086.7|1068.9|1086.12|1068.32|1087.41|1069.61|1086.05|1068.25|29
1652251490000|2022-05-11 06:44:50|1086.33|1068.53|1087.31|1069.51|1087.33|1069.53|1086.14|1068.34|29
1652251500000|2022-05-11 06:45:00|1087.37|1069.57|1086.49|1068.69|1087.54|1069.74|1086.49|1068.69|27
1652251510000|2022-05-11 06:45:10|1086.34|1068.54|1085.46|1067.66|1086.34|1068.54|1085.23|1067.43|14
1652251520000|2022-05-11 06:45:20|1084.53|1066.73|1084.41|1066.61|1084.53|1066.73|1083.43|1065.63|16
1652251530000|2022-05-11 06:45:30|1084.42|1066.62|1083.35|1065.55|1084.43|1066.63|1083.35|1065.55|21
1652251540000|2022-05-11 06:45:40|1083.33|1065.53|1083.45|1065.65|1084.29|1066.49|1083|1065.2|26
1652251550000|2022-05-11 06:45:50|1083.46|1065.66|1083.9|1066.1|1084.4|1066.6|1083.33|1065.53|21
1652251560000|2022-05-11 06:46:00|1083.5|1065.7|1086.4|1068.6|1086.4|1068.6|1083.5|1065.7|18
1652251570000|2022-05-11 06:46:10|1086.24|1068.44|1086.91|1069.11|1086.91|1069.11|1085.51|1067.71|18
1652251580000|2022-05-11 06:46:20|1087.4|1069.6|1086.54|1068.74|1088.55|1070.75|1086.52|1068.72|18
1652251590000|2022-05-11 06:46:30|1086.43|1068.63|1084.73|1066.93|1086.44|1068.64|1084.28|1066.48|30
1652251600000|2022-05-11 06:46:40|1085.3|1067.5|1085.4|1067.6|1085.4|1067.6|1084.39|1066.59|25
1652251610000|2022-05-11 06:46:50|1085.42|1067.62|1085.3|1067.5|1085.42|1067.62|1085.18|1067.38|19
1652251620000|2022-05-11 06:47:00|1085.4|1067.6|1085.4|1067.6|1085.4|1067.6|1084.37|1066.57|19
1652251630000|2022-05-11 06:47:10|1085.37|1067.57|1083|1065.2|1085.4|1067.6|1083|1065.2|22
1652251640000|2022-05-11 06:47:20|1082.98|1065.18|1082.35|1064.55|1083.5|1065.7|1082.35|1064.55|27
1652251650000|2022-05-11 06:47:30|1082.3|1064.5|1083.43|1065.63|1083.43|1065.63|1081.9|1064.1|26
1652251660000|2022-05-11 06:47:40|1082.9|1065.1|1082.13|1064.33|1083.47|1065.67|1082.13|1064.33|16
1652251670000|2022-05-11 06:47:50|1081.59|1063.79|1081.51|1063.71|1082.4|1064.6|1081.51|1063.71|17
1652251680000|2022-05-11 06:48:00|1081.45|1063.65|1082.4|1064.6|1082.43|1064.63|1081.12|1063.32|32
1652251690000|2022-05-11 06:48:10|1082.37|1064.57|1081.33|1063.53|1082.4|1064.6|1080.74|1062.94|23
1652251700000|2022-05-11 06:48:20|1081.34|1063.54|1080.4|1062.6|1081.65|1063.85|1080.4|1062.6|27
1652251710000|2022-05-11 06:48:30|1080.53|1062.73|1079.61|1061.81|1080.53|1062.73|1078.98|1061.18|20
1652251720000|2022-05-11 06:48:40|1079.66|1061.86|1077.75|1059.95|1079.66|1061.86|1077.75|1059.95|32
1652251730000|2022-05-11 06:48:50|1077.87|1060.07|1076.75|1058.95|1077.87|1060.07|1075.96|1058.16|32
1652251740000|2022-05-11 06:49:00|1076.97|1059.17|1079.44|1061.64|1079.62|1061.82|1076.81|1059.01|27
1652251750000|2022-05-11 06:49:10|1079.45|1061.65|1077.41|1059.61|1079.45|1061.65|1077.3|1059.5|23
1652251760000|2022-05-11 06:49:20|1077.38|1059.58|1075.6|1057.8|1077.45|1059.65|1074.56|1056.76|30
1652251770000|2022-05-11 06:49:30|1075.65|1057.85|1074|1056.2|1076.07|1058.27|1073.85|1056.05|33
1652251780000|2022-05-11 06:49:40|1073.98|1056.18|1072.89|1055.09|1073.98|1056.18|1072.74|1054.94|31
1652251790000|2022-05-11 06:49:50|1072.91|1055.11|1072.43|1054.63|1072.91|1055.11|1071.3|1053.5|30
1652251800000|2022-05-11 06:50:00|1072.55|1054.75|1074.38|1056.58|1074.9|1057.1|1072.55|1054.75|31
1652251810000|2022-05-11 06:50:10|1074.39|1056.59|1075.4|1057.6|1076.4|1058.6|1074.11|1056.31|30
1652251820000|2022-05-11 06:50:20|1075.29|1057.49|1076.3|1058.5|1076.36|1058.56|1074.62|1056.82|31
1652251830000|2022-05-11 06:50:30|1077.15|1059.35|1077.65|1059.85|1078.79|1060.99|1077.15|1059.35|28
1652251840000|2022-05-11 06:50:40|1077.6|1059.8|1077.4|1059.6|1077.6|1059.8|1076.3|1058.5|22
1652251850000|2022-05-11 06:50:50|1077.29|1059.49|1076.25|1058.45|1077.3|1059.5|1075.81|1058.01|20
1652251860000|2022-05-11 06:51:00|1076.17|1058.37|1075.75|1057.95|1076.17|1058.37|1074.79|1056.99|23
1652251870000|2022-05-11 06:51:10|1075.76|1057.96|1076.7|1058.9|1077.3|1059.5|1075.76|1057.96|32
1652251880000|2022-05-11 06:51:20|1076.4|1058.6|1074|1056.2|1076.4|1058.6|1074|1056.2|25
1652251890000|2022-05-11 06:51:30|1073.59|1055.79|1072.4|1054.6|1074.34|1056.54|1072.4|1054.6|34
1652251900000|2022-05-11 06:51:40|1072.25|1054.45|1072.34|1054.54|1072.36|1054.56|1071.54|1053.74|34
1652251910000|2022-05-11 06:51:50|1072.58|1054.78|1073.4|1055.6|1073.4|1055.6|1072.38|1054.58|25
1652251920000|2022-05-11 06:52:00|1073.23|1055.43|1074.62|1056.82|1074.68|1056.88|1072.55|1054.75|30
1652251930000|2022-05-11 06:52:10|1074.29|1056.49|1074.1|1056.3|1074.71|1056.91|1073.08|1055.28|33
1652251940000|2022-05-11 06:52:20|1074.02|1056.22|1072.34|1054.54|1074.4|1056.6|1072.12|1054.32|31
1652251950000|2022-05-11 06:52:30|1072.29|1054.49|1072.59|1054.79|1072.59|1054.79|1071.79|1053.99|23
1652251960000|2022-05-11 06:52:40|1072.83|1055.03|1073.9|1056.1|1074.39|1056.59|1072.52|1054.72|30
1652251970000|2022-05-11 06:52:50|1073.34|1055.54|1072.02|1054.22|1073.5|1055.7|1072.02|1054.22|14
1652251980000|2022-05-11 06:53:00|1071.87|1054.07|1071.03|1053.23|1071.87|1054.07|1070.32|1052.52|26
1652251990000|2022-05-11 06:53:10|1071.29|1053.49|1070.75|1052.95|1071.94|1054.14|1070.56|1052.76|28
1652252000000|2022-05-11 06:53:20|1070.47|1052.67|1069.95|1052.15|1070.9|1053.1|1069.71|1051.91|27
1652252010000|2022-05-11 06:53:30|1069.35|1051.55|1068.38|1050.58|1069.35|1051.55|1067.67|1049.87|25
1652252020000|2022-05-11 06:53:40|1068.4|1050.6|1067.38|1049.58|1069.4|1051.6|1067.38|1049.58|28
1652252030000|2022-05-11 06:53:50|1067.39|1049.59|1067.8|1050|1068.42|1050.62|1067.33|1049.53|33
1652252040000|2022-05-11 06:54:00|1068.07|1050.27|1068.28|1050.48|1069.19|1051.39|1067.58|1049.78|29
1652252050000|2022-05-11 06:54:10|1068.41|1050.61|1068.23|1050.43|1068.5|1050.7|1067.58|1049.78|19
1652252060000|2022-05-11 06:54:20|1068.36|1050.56|1068.76|1050.96|1069.28|1051.48|1067.76|1049.96|26
1652252070000|2022-05-11 06:54:30|1068.83|1051.03|1069.4|1051.6|1069.52|1051.72|1068.8|1051|21
1652252080000|2022-05-11 06:54:40|1069.31|1051.51|1070.47|1052.67|1070.5|1052.7|1069.11|1051.31|19
1652252090000|2022-05-11 06:54:50|1070.92|1053.12|1070.17|1052.37|1071.69|1053.89|1070.13|1052.33|24
1652252100000|2022-05-11 06:55:00|1070.19|1052.39|1069.35|1051.55|1070.19|1052.39|1068.8|1051|15
1652252110000|2022-05-11 06:55:10|1069.34|1051.54|1068.05|1050.25|1069.37|1051.57|1068.05|1050.25|21
1652252120000|2022-05-11 06:55:20|1067.95|1050.15|1068.32|1050.52|1068.32|1050.52|1067.08|1049.28|20
1652252130000|2022-05-11 06:55:30|1068.36|1050.56|1066.95|1049.15|1068.37|1050.57|1066.95|1049.15|24
1652252140000|2022-05-11 06:55:40|1066.4|1048.6|1065.71|1047.91|1066.4|1048.6|1065.04|1047.24|31
1652252150000|2022-05-11 06:55:50|1065.46|1047.66|1064.02|1046.22|1065.46|1047.66|1064.01|1046.21|32
1652252160000|2022-05-11 06:56:00|1064.01|1046.21|1064.49|1046.69|1064.49|1046.69|1062.56|1044.76|35
1652252170000|2022-05-11 06:56:10|1064.99|1047.19|1062.71|1044.91|1065.11|1047.31|1062.25|1044.45|35
1652252180000|2022-05-11 06:56:20|1062.67|1044.87|1064.07|1046.27|1064.42|1046.62|1062.67|1044.87|38
1652252190000|2022-05-11 06:56:30|1064.12|1046.32|1063.76|1045.96|1064.61|1046.81|1063.66|1045.86|31
1652252200000|2022-05-11 06:56:40|1063.58|1045.78|1064.35|1046.55|1064.35|1046.55|1063.4|1045.6|18
1652252210000|2022-05-11 06:56:50|1064.33|1046.53|1064.6|1046.8|1065.4|1047.6|1064.32|1046.52|17
1652252220000|2022-05-11 06:57:00|1064.65|1046.85|1063.4|1045.6|1064.65|1046.85|1063.32|1045.52|21
1652252230000|2022-05-11 06:57:10|1063.44|1045.64|1061.08|1043.28|1063.45|1045.65|1061.08|1043.28|26
1652252240000|2022-05-11 06:57:20|1061.44|1043.64|1060.2|1042.4|1061.44|1043.64|1060.12|1042.32|33
1652252250000|2022-05-11 06:57:30|1060.36|1042.56|1060.18|1042.38|1061.3|1043.5|1060.18|1042.38|26
1652252260000|2022-05-11 06:57:40|1059.68|1041.88|1059.59|1041.79|1059.68|1041.88|1058.96|1041.16|20
1652252270000|2022-05-11 06:57:50|1059.88|1042.08|1061.36|1043.56|1061.78|1043.98|1059.88|1042.08|31
1652252280000|2022-05-11 06:58:00|1061.4|1043.6|1064.15|1046.35|1064.29|1046.49|1061.4|1043.6|34
1652252290000|2022-05-11 06:58:10|1063.8|1046|1062.21|1044.41|1063.8|1046|1062.21|1044.41|27
1652252300000|2022-05-11 06:58:20|1061.84|1044.04|1059.4|1041.6|1062.12|1044.32|1059.25|1041.45|29
1652252310000|2022-05-11 06:58:30|1059.37|1041.57|1058.4|1040.6|1059.37|1041.57|1058.34|1040.54|20
1652252320000|2022-05-11 06:58:40|1058.39|1040.59|1057.18|1039.38|1058.4|1040.6|1057.18|1039.38|24
1652252330000|2022-05-11 06:58:50|1056.92|1039.12|1056.4|1038.6|1056.93|1039.13|1055.5|1037.7|29
1652252340000|2022-05-11 06:59:00|1056.71|1038.91|1056.51|1038.71|1056.85|1039.05|1056.16|1038.36|16
1652252350000|2022-05-11 06:59:10|1056.4|1038.6|1055.75|1037.95|1057.24|1039.44|1055.25|1037.45|28
1652252360000|2022-05-11 06:59:20|1056.15|1038.35|1059.36|1041.56|1059.36|1041.56|1056.15|1038.35|30
1652252370000|2022-05-11 06:59:30|1059.43|1041.63|1060.22|1042.42|1060.4|1042.6|1059.43|1041.63|26
1652252380000|2022-05-11 06:59:40|1060.33|1042.53|1063.52|1045.72|1063.9|1046.1|1060.33|1042.53|29
1652252390000|2022-05-11 06:59:50|1063.22|1045.42|1065.9|1048.1|1066.1|1048.3|1062.67|1044.87|25
1652252400000|2022-05-11 07:00:00|1065.4|1047.6|1066.53|1048.73|1067.52|1049.72|1065.4|1047.6|30
1652252410000|2022-05-11 07:00:10|1066.52|1048.72|1065.32|1047.52|1066.52|1048.72|1065.25|1047.45|26
1652252420000|2022-05-11 07:00:20|1064.46|1046.66|1063.28|1045.48|1064.54|1046.74|1063.28|1045.48|35
1652252430000|2022-05-11 07:00:30|1063.05|1045.25|1060.29|1042.49|1063.05|1045.25|1060.29|1042.49|31
1652252440000|2022-05-11 07:00:40|1060.26|1042.46|1060.42|1042.62|1060.53|1042.73|1059.96|1042.16|32
1652252450000|2022-05-11 07:00:50|1060.3|1042.5|1059.03|1041.23|1060.45|1042.65|1058.8|1041|24
1652252460000|2022-05-11 07:01:00|1059.02|1041.22|1060.38|1042.58|1060.56|1042.76|1059.02|1041.22|32
1652252470000|2022-05-11 07:01:10|1060.5|1042.7|1060.35|1042.55|1061.4|1043.6|1060.33|1042.53|30
1652252480000|2022-05-11 07:01:20|1059.4|1041.6|1062.4|1044.6|1062.5|1044.7|1059.4|1041.6|31
1652252490000|2022-05-11 07:01:30|1062.85|1045.05|1063.71|1045.91|1063.84|1046.04|1061.4|1043.6|28
1652252500000|2022-05-11 07:01:40|1063.72|1045.92|1063.91|1046.11|1064.33|1046.53|1063.46|1045.66|32
1652252510000|2022-05-11 07:01:50|1064.4|1046.6|1064.9|1047.1|1065.4|1047.6|1064.14|1046.34|27
1652252520000|2022-05-11 07:02:00|1064.35|1046.55|1062.1|1044.3|1064.36|1046.56|1062.04|1044.24|25
1652252530000|2022-05-11 07:02:10|1061.61|1043.81|1062.4|1044.6|1063.33|1045.53|1061.31|1043.51|27
1652252540000|2022-05-11 07:02:20|1062.27|1044.47|1061.71|1043.91|1062.4|1044.6|1060.33|1042.53|29
1652252550000|2022-05-11 07:02:30|1061.85|1044.05|1061.4|1043.6|1061.96|1044.16|1060.23|1042.43|26
1652252560000|2022-05-11 07:02:40|1061.31|1043.51|1062.85|1045.05|1063.23|1045.43|1061.24|1043.44|21
1652252570000|2022-05-11 07:02:50|1062.5|1044.7|1062.4|1044.6|1062.55|1044.75|1061.55|1043.75|22
1652252580000|2022-05-11 07:03:00|1062.32|1044.52|1061.4|1043.6|1062.32|1044.52|1060.7|1042.9|22
1652252590000|2022-05-11 07:03:10|1060.9|1043.1|1062|1044.2|1062|1044.2|1060.37|1042.57|25
1652252600000|2022-05-11 07:03:20|1062.15|1044.35|1064.05|1046.25|1064.37|1046.57|1062.15|1044.35|30
1652252610000|2022-05-11 07:03:30|1063.57|1045.77|1065.4|1047.6|1065.65|1047.85|1063.48|1045.68|21
1652252620000|2022-05-11 07:03:40|1065.65|1047.85|1067.98|1050.18|1067.98|1050.18|1065.39|1047.59|24
1652252630000|2022-05-11 07:03:50|1068.07|1050.27|1070.28|1052.48|1070.28|1052.48|1067.92|1050.12|32
1652252640000|2022-05-11 07:04:00|1070.31|1052.51|1071.03|1053.23|1072.35|1054.55|1069.97|1052.17|33
1652252650000|2022-05-11 07:04:10|1071.08|1053.28|1072.82|1055.02|1072.93|1055.13|1071.08|1053.28|31
1652252660000|2022-05-11 07:04:20|1072.56|1054.76|1069.97|1052.17|1072.86|1055.06|1069.94|1052.14|35
1652252670000|2022-05-11 07:04:30|1069.71|1051.91|1068.43|1050.63|1069.71|1051.91|1068.42|1050.62|33
1652252680000|2022-05-11 07:04:40|1068.4|1050.6|1071.38|1053.58|1072.13|1054.33|1068.4|1050.6|37
1652252690000|2022-05-11 07:04:50|1071.39|1053.59|1073.1|1055.3|1073.25|1055.45|1071.39|1053.59|32
1652252700000|2022-05-11 07:05:00|1073.3|1055.5|1072.4|1054.6|1073.3|1055.5|1071.08|1053.28|29
1652252710000|2022-05-11 07:05:10|1072.36|1054.56|1070.64|1052.84|1072.41|1054.61|1070.64|1052.84|22
1652252720000|2022-05-11 07:05:20|1070.86|1053.06|1070.46|1052.66|1071.6|1053.8|1070.46|1052.66|34
1652252730000|2022-05-11 07:05:30|1070.43|1052.63|1068.67|1050.87|1070.43|1052.63|1068.67|1050.87|31
1652252740000|2022-05-11 07:05:40|1068.6|1050.8|1066.72|1048.92|1068.6|1050.8|1066.72|1048.92|26
1652252750000|2022-05-11 07:05:50|1066.5|1048.7|1064.38|1046.58|1066.5|1048.7|1064.38|1046.58|35
1652252760000|2022-05-11 07:06:00|1064.28|1046.48|1063.42|1045.62|1064.4|1046.6|1062.72|1044.92|37
1652252770000|2022-05-11 07:06:10|1063.4|1045.6|1060.47|1042.67|1063.41|1045.61|1060.4|1042.6|33
1652252780000|2022-05-11 07:06:20|1060.91|1043.11|1061.25|1043.45|1062.78|1044.98|1060.64|1042.84|35
1652252790000|2022-05-11 07:06:30|1061.34|1043.54|1061.55|1043.75|1063.29|1045.49|1061.3|1043.5|35
1652252800000|2022-05-11 07:06:40|1060.9|1043.1|1060.44|1042.64|1061.32|1043.52|1060.44|1042.64|35
1652252810000|2022-05-11 07:06:50|1059.91|1042.11|1059.55|1041.75|1060.4|1042.6|1059.33|1041.53|32
1652252820000|2022-05-11 07:07:00|1059.37|1041.57|1056.55|1038.75|1059.37|1041.57|1056.55|1038.75|35
1652252830000|2022-05-11 07:07:10|1056.75|1038.95|1055.79|1037.99|1058.5|1040.7|1055.79|1037.99|38
1652252840000|2022-05-11 07:07:20|1055.55|1037.75|1053.75|1035.95|1055.55|1037.75|1053.75|1035.95|22
1652252850000|2022-05-11 07:07:30|1053.53|1035.73|1053.4|1035.6|1053.57|1035.77|1052.36|1034.56|22
1652252860000|2022-05-11 07:07:40|1054.3|1036.5|1052.24|1034.44|1054.3|1036.5|1052.24|1034.44|25
1652252870000|2022-05-11 07:07:50|1051.96|1034.16|1047.58|1029.78|1051.96|1034.16|1047.58|1029.78|38
1652252880000|2022-05-11 07:08:00|1047.54|1029.74|1047.9|1030.1|1049.02|1031.22|1047.54|1029.74|31
1652252890000|2022-05-11 07:08:10|1048.73|1030.93|1050.26|1032.46|1051.04|1033.24|1048.73|1030.93|38
1652252900000|2022-05-11 07:08:20|1049.94|1032.14|1050.32|1032.52|1050.4|1032.6|1049.34|1031.54|27
1652252910000|2022-05-11 07:08:30|1050.2|1032.4|1051.31|1033.51|1051.38|1033.58|1049.87|1032.07|31
1652252920000|2022-05-11 07:08:40|1051.12|1033.32|1050.9|1033.1|1052.06|1034.26|1050.9|1033.1|31
1652252930000|2022-05-11 07:08:50|1050.55|1032.75|1051.6|1033.8|1052|1034.2|1050.34|1032.54|26
1652252940000|2022-05-11 07:09:00|1051.42|1033.62|1050.25|1032.45|1051.44|1033.64|1050.25|1032.45|20
1652252950000|2022-05-11 07:09:10|1050.08|1032.28|1047.92|1030.12|1050.08|1032.28|1047.5|1029.7|24
1652252960000|2022-05-11 07:09:20|1048.4|1030.6|1049.38|1031.58|1049.5|1031.7|1048.4|1030.6|26
1652252970000|2022-05-11 07:09:30|1049.39|1031.59|1051.35|1033.55|1051.4|1033.6|1049.38|1031.58|29
1652252980000|2022-05-11 07:09:40|1051.4|1033.6|1054.81|1037.01|1055.05|1037.25|1051.13|1033.33|32
1652252990000|2022-05-11 07:09:50|1054.8|1037|1056.35|1038.55|1056.84|1039.04|1054.4|1036.6|36
1652253000000|2022-05-11 07:10:00|1056.39|1038.59|1057.05|1039.25|1057.15|1039.35|1055.1|1037.3|33
1652253010000|2022-05-11 07:10:10|1057.25|1039.45|1056.05|1038.25|1057.25|1039.45|1055.48|1037.68|31
1652253020000|2022-05-11 07:10:20|1056.25|1038.45|1060.29|1042.49|1060.29|1042.49|1056.25|1038.45|37
1652253030000|2022-05-11 07:10:30|1060.36|1042.56|1060.56|1042.76|1061.52|1043.72|1059.56|1041.76|33
1652253040000|2022-05-11 07:10:40|1060.61|1042.81|1061.38|1043.58|1061.94|1044.14|1060.27|1042.47|31
1652253050000|2022-05-11 07:10:50|1061.23|1043.43|1061.49|1043.69|1062.05|1044.25|1061.23|1043.43|31
1652253060000|2022-05-11 07:11:00|1061.4|1043.6|1059.24|1041.44|1062.09|1044.29|1059.24|1041.44|35
1652253070000|2022-05-11 07:11:10|1058.79|1040.99|1055.68|1037.88|1058.79|1040.99|1055.68|1037.88|35
1652253080000|2022-05-11 07:11:20|1055.6|1037.8|1053.13|1035.33|1055.6|1037.8|1053.13|1035.33|39
1652253090000|2022-05-11 07:11:30|1053.85|1036.05|1054.31|1036.51|1055.88|1038.08|1053.85|1036.05|36
1652253100000|2022-05-11 07:11:40|1054.34|1036.54|1052.7|1034.9|1054.56|1036.76|1052.7|1034.9|34
1652253110000|2022-05-11 07:11:50|1052.67|1034.87|1056.87|1039.07|1056.87|1039.07|1052.67|1034.87|36
1652253120000|2022-05-11 07:12:00|1057.04|1039.24|1059.65|1041.85|1059.65|1041.85|1057.04|1039.24|32
1652253130000|2022-05-11 07:12:10|1059.98|1042.18|1059.4|1041.6|1061.33|1043.53|1059.4|1041.6|32
1652253140000|2022-05-11 07:12:20|1059.33|1041.53|1057.3|1039.5|1059.36|1041.56|1057.3|1039.5|28
1652253150000|2022-05-11 07:12:30|1057.16|1039.36|1057.4|1039.6|1057.4|1039.6|1056.45|1038.65|32
1652253160000|2022-05-11 07:12:40|1057.3|1039.5|1057.31|1039.51|1057.89|1040.09|1056.46|1038.66|30
1652253170000|2022-05-11 07:12:50|1057.45|1039.65|1059.4|1041.6|1059.4|1041.6|1056.61|1038.81|30
1652253180000|2022-05-11 07:13:00|1059.79|1041.99|1055.56|1037.76|1060.08|1042.28|1055.39|1037.59|36
1652253190000|2022-05-11 07:13:10|1055.17|1037.37|1054.47|1036.67|1055.39|1037.59|1053.12|1035.32|33
1652253200000|2022-05-11 07:13:20|1054.77|1036.97|1053.4|1035.6|1055.4|1037.6|1053.11|1035.31|29
1652253210000|2022-05-11 07:13:30|1053.31|1035.51|1058.57|1040.77|1058.57|1040.77|1053.31|1035.51|36
1652253220000|2022-05-11 07:13:40|1058.89|1041.09|1060.43|1042.63|1061.3|1043.5|1058.89|1041.09|34
1652253230000|2022-05-11 07:13:50|1059.85|1042.05|1060.33|1042.53|1060.41|1042.61|1059|1041.2|34
1652253240000|2022-05-11 07:14:00|1060.26|1042.46|1062.3|1044.5|1062.3|1044.5|1060.22|1042.42|35
1652253250000|2022-05-11 07:14:10|1062.4|1044.6|1062.04|1044.24|1062.72|1044.92|1061.23|1043.43|35
1652253260000|2022-05-11 07:14:20|1062.09|1044.29|1064.88|1047.08|1064.89|1047.09|1061.99|1044.19|37
1652253270000|2022-05-11 07:14:30|1064.86|1047.06|1064.72|1046.92|1065.77|1047.97|1063.43|1045.63|33
1652253280000|2022-05-11 07:14:40|1064.86|1047.06|1064.87|1047.07|1066.12|1048.32|1064.38|1046.58|31
1652253290000|2022-05-11 07:14:50|1064.95|1047.15|1062.44|1044.64|1065.15|1047.35|1062.36|1044.56|34
1652253300000|2022-05-11 07:15:00|1062.3|1044.5|1062.4|1044.6|1062.4|1044.6|1061|1043.2|34
1652253310000|2022-05-11 07:15:10|1062.3|1044.5|1064.95|1047.15|1065.37|1047.57|1061.35|1043.55|30
1652253320000|2022-05-11 07:15:20|1064.39|1046.59|1066.14|1048.34|1066.54|1048.74|1063.4|1045.6|36
1652253330000|2022-05-11 07:15:30|1066.15|1048.35|1070.35|1052.55|1070.35|1052.55|1066.15|1048.35|35
1652253340000|2022-05-11 07:15:40|1069.92|1052.12|1074.28|1056.48|1074.28|1056.48|1069.92|1052.12|31
1652253350000|2022-05-11 07:15:50|1074.44|1056.64|1075.45|1057.65|1075.45|1057.65|1073.65|1055.85|28
1652253360000|2022-05-11 07:16:00|1075.57|1057.77|1075.4|1057.6|1078.35|1060.55|1074.65|1056.85|36
1652253370000|2022-05-11 07:16:10|1075.37|1057.57|1074.61|1056.81|1075.4|1057.6|1073.35|1055.55|32
1652253380000|2022-05-11 07:16:20|1074.65|1056.85|1074.45|1056.65|1074.75|1056.95|1073.44|1055.64|30
1652253390000|2022-05-11 07:16:30|1074.47|1056.67|1076.82|1059.02|1076.97|1059.17|1074.47|1056.67|38
1652253400000|2022-05-11 07:16:40|1076.94|1059.14|1077.56|1059.76|1078.11|1060.31|1076.24|1058.44|34
1652253410000|2022-05-11 07:16:50|1077.57|1059.77|1076.18|1058.38|1078.08|1060.28|1076.18|1058.38|30
1652253420000|2022-05-11 07:17:00|1075.57|1057.77|1075.92|1058.12|1076.01|1058.21|1074.01|1056.21|35
1652253430000|2022-05-11 07:17:10|1075.19|1057.39|1073.48|1055.68|1075.19|1057.39|1073.42|1055.62|34
1652253440000|2022-05-11 07:17:20|1073.36|1055.56|1074.4|1056.6|1075.35|1057.55|1073.36|1055.56|31
1652253450000|2022-05-11 07:17:30|1074.44|1056.64|1076.38|1058.58|1076.4|1058.6|1074.37|1056.57|32
1652253460000|2022-05-11 07:17:40|1076.95|1059.15|1080.06|1062.26|1080.16|1062.36|1076.95|1059.15|36
1652253470000|2022-05-11 07:17:50|1080.22|1062.42|1083.74|1065.94|1083.74|1065.94|1080.22|1062.42|30
1652253480000|2022-05-11 07:18:00|1083.51|1065.71|1086.46|1068.66|1087.36|1069.56|1083.51|1065.71|38
1652253490000|2022-05-11 07:18:10|1085.78|1067.98|1085.35|1067.55|1087.05|1069.25|1085.35|1067.55|36
1652253500000|2022-05-11 07:18:20|1085.4|1067.6|1082.27|1064.47|1085.76|1067.96|1081.58|1063.78|31
1652253510000|2022-05-11 07:18:30|1082.08|1064.28|1079.52|1061.72|1082.36|1064.56|1079.52|1061.72|32
1652253520000|2022-05-11 07:18:40|1079.48|1061.68|1079.21|1061.41|1079.5|1061.7|1077.45|1059.65|33
1652253530000|2022-05-11 07:18:50|1079.32|1061.52|1077.63|1059.83|1079.4|1061.6|1077.49|1059.69|36
1652253540000|2022-05-11 07:19:00|1077.3|1059.5|1081.12|1063.32|1081.12|1063.32|1076.46|1058.66|34
1652253550000|2022-05-11 07:19:10|1080.96|1063.16|1081.38|1063.58|1081.75|1063.95|1078.99|1061.19|36
1652253560000|2022-05-11 07:19:20|1081.37|1063.57|1082.11|1064.31|1082.4|1064.6|1080.99|1063.19|27
1652253570000|2022-05-11 07:19:30|1082.07|1064.27|1081|1063.2|1082.4|1064.6|1081|1063.2|24
1652253580000|2022-05-11 07:19:40|1080.62|1062.82|1077.25|1059.45|1080.62|1062.82|1077.08|1059.28|37
1652253590000|2022-05-11 07:19:50|1077.09|1059.29|1080.87|1063.07|1081.07|1063.27|1077.03|1059.23|37
1652253600000|2022-05-11 07:20:00|1080.69|1062.89|1081.82|1064.02|1081.82|1064.02|1079.38|1061.58|31
1652253610000|2022-05-11 07:20:10|1081.83|1064.03|1080.34|1062.54|1081.83|1064.03|1079.41|1061.61|33
1652253620000|2022-05-11 07:20:20|1080.27|1062.47|1078.9|1061.1|1080.63|1062.83|1078.82|1061.02|29
1652253630000|2022-05-11 07:20:30|1078.4|1060.6|1079.34|1061.54|1080.7|1062.9|1078.4|1060.6|32
1652253640000|2022-05-11 07:20:40|1079.32|1061.52|1078.47|1060.67|1079.37|1061.57|1078.39|1060.59|30
1652253650000|2022-05-11 07:20:50|1078.45|1060.65|1079.4|1061.6|1080|1062.2|1078.44|1060.64|29
1652253660000|2022-05-11 07:21:00|1079.38|1061.58|1080.72|1062.92|1081.15|1063.35|1079.19|1061.39|28
1652253670000|2022-05-11 07:21:10|1081.09|1063.29|1080.37|1062.57|1082.46|1064.66|1080.37|1062.57|38
1652253680000|2022-05-11 07:21:20|1080.36|1062.56|1076.45|1058.65|1080.46|1062.66|1076.44|1058.64|39
1652253690000|2022-05-11 07:21:30|1076.44|1058.64|1074.36|1056.56|1076.44|1058.64|1074.31|1056.51|33
1652253700000|2022-05-11 07:21:40|1074.34|1056.54|1075.18|1057.38|1075.18|1057.38|1073.78|1055.98|28
1652253710000|2022-05-11 07:21:50|1075.32|1057.52|1076.86|1059.06|1078.4|1060.6|1075.2|1057.4|28
1652253720000|2022-05-11 07:22:00|1076.7|1058.9|1074.85|1057.05|1077.34|1059.54|1074.85|1057.05|33
1652253730000|2022-05-11 07:22:10|1075.05|1057.25|1075.48|1057.68|1075.48|1057.68|1074.19|1056.39|27
1652253740000|2022-05-11 07:22:20|1075.46|1057.66|1072.35|1054.55|1075.48|1057.68|1072.35|1054.55|29
1652253750000|2022-05-11 07:22:30|1072.34|1054.54|1072.42|1054.62|1073.65|1055.85|1072.22|1054.42|31
1652253760000|2022-05-11 07:22:40|1072.3|1054.5|1073.29|1055.49|1074.55|1056.75|1072.25|1054.45|32
1652253770000|2022-05-11 07:22:50|1073.35|1055.55|1072.25|1054.45|1074.32|1056.52|1072.25|1054.45|23
1652253780000|2022-05-11 07:23:00|1072.12|1054.32|1071.91|1054.11|1073.36|1055.56|1071.36|1053.56|29
1652253790000|2022-05-11 07:23:10|1072.12|1054.32|1071.7|1053.9|1072.59|1054.79|1071.36|1053.56|19
1652253800000|2022-05-11 07:23:20|1071.65|1053.85|1071.33|1053.53|1071.7|1053.9|1070.98|1053.18|21
1652253810000|2022-05-11 07:23:30|1071.34|1053.54|1068.59|1050.79|1071.34|1053.54|1068.59|1050.79|26
1652253820000|2022-05-11 07:23:40|1068.34|1050.54|1069.25|1051.45|1070.12|1052.32|1067.87|1050.07|27
1652253830000|2022-05-11 07:23:50|1068.6|1050.8|1068.49|1050.69|1069.43|1051.63|1068.3|1050.5|22
1652253840000|2022-05-11 07:24:00|1068.57|1050.77|1067.43|1049.63|1068.93|1051.13|1067.43|1049.63|23
1652253850000|2022-05-11 07:24:10|1067.83|1050.03|1066.32|1048.52|1068.4|1050.6|1066|1048.2|31
1652253860000|2022-05-11 07:24:20|1066.18|1048.38|1068|1050.2|1068|1050.2|1066.14|1048.34|30
1652253870000|2022-05-11 07:24:30|1068.32|1050.52|1067.3|1049.5|1068.35|1050.55|1066.89|1049.09|32
1652253880000|2022-05-11 07:24:40|1067.36|1049.56|1068.3|1050.5|1070.25|1052.45|1067.36|1049.56|30
1652253890000|2022-05-11 07:24:50|1068.4|1050.6|1070.01|1052.21|1070.01|1052.21|1068.4|1050.6|26
1652253900000|2022-05-11 07:25:00|1070.02|1052.22|1070.69|1052.89|1071.72|1053.92|1070.02|1052.22|30
1652253910000|2022-05-11 07:25:10|1070.59|1052.79|1073.05|1055.25|1073.26|1055.46|1070.58|1052.78|28
1652253920000|2022-05-11 07:25:20|1072.37|1054.57|1073|1055.2|1073|1055.2|1071.35|1053.55|33
1652253930000|2022-05-11 07:25:30|1073.25|1055.45|1073.3|1055.5|1073.32|1055.52|1072.5|1054.7|23
1652253940000|2022-05-11 07:25:40|1073.35|1055.55|1073.4|1055.6|1074.19|1056.39|1072.75|1054.95|34
1652253950000|2022-05-11 07:25:50|1073.04|1055.24|1068.95|1051.15|1073.3|1055.5|1068.95|1051.15|35
1652253960000|2022-05-11 07:26:00|1068.62|1050.82|1068.3|1050.5|1068.62|1050.82|1067.23|1049.43|33
1652253970000|2022-05-11 07:26:10|1068.22|1050.42|1067.3|1049.5|1068.5|1050.7|1066.7|1048.9|27
1652253980000|2022-05-11 07:26:20|1067.37|1049.57|1069.67|1051.87|1069.67|1051.87|1067.37|1049.57|27
1652253990000|2022-05-11 07:26:30|1069.74|1051.94|1073.28|1055.48|1073.4|1055.6|1069.74|1051.94|37
1652254000000|2022-05-11 07:26:40|1073.23|1055.43|1072.73|1054.93|1073.4|1055.6|1072.15|1054.35|23
1652254010000|2022-05-11 07:26:50|1072.69|1054.89|1071.75|1053.95|1073.35|1055.55|1071.75|1053.95|26
1652254020000|2022-05-11 07:27:00|1071.62|1053.82|1071.35|1053.55|1072.4|1054.6|1070.38|1052.58|28
1652254030000|2022-05-11 07:27:10|1071.43|1053.63|1072.9|1055.1|1073.4|1055.6|1071.43|1053.63|26
1652254040000|2022-05-11 07:27:20|1073.27|1055.47|1070.4|1052.6|1073.27|1055.47|1070.28|1052.48|23
1652254050000|2022-05-11 07:27:30|1070.41|1052.61|1070.23|1052.43|1071.26|1053.46|1069.84|1052.04|31
1652254060000|2022-05-11 07:27:40|1069.94|1052.14|1071.38|1053.58|1071.38|1053.58|1069.01|1051.21|31
1652254070000|2022-05-11 07:27:50|1071.39|1053.59|1070.35|1052.55|1071.53|1053.73|1070.35|1052.55|29
1652254080000|2022-05-11 07:28:00|1070.37|1052.57|1070.23|1052.43|1070.4|1052.6|1069.82|1052.02|28
1652254090000|2022-05-11 07:28:10|1070.22|1052.42|1067.42|1049.62|1070.3|1052.5|1067.42|1049.62|25
1652254100000|2022-05-11 07:28:20|1067.43|1049.63|1069.5|1051.7|1069.77|1051.97|1067.43|1049.63|35
1652254110000|2022-05-11 07:28:30|1069.7|1051.9|1069.4|1051.6|1069.75|1051.95|1068.3|1050.5|30
1652254120000|2022-05-11 07:28:40|1069.28|1051.48|1067.82|1050.02|1069.31|1051.51|1067.5|1049.7|28
1652254130000|2022-05-11 07:28:50|1067.5|1049.7|1067.8|1050|1067.81|1050.01|1066.13|1048.33|28
1652254140000|2022-05-11 07:29:00|1067.7|1049.9|1067.17|1049.37|1067.77|1049.97|1066.49|1048.69|36
1652254150000|2022-05-11 07:29:10|1066.9|1049.1|1064.65|1046.85|1066.9|1049.1|1064.65|1046.85|32
1652254160000|2022-05-11 07:29:20|1064.39|1046.59|1063.93|1046.13|1064.61|1046.81|1063.69|1045.89|28
1652254170000|2022-05-11 07:29:30|1063.88|1046.08|1064.34|1046.54|1064.34|1046.54|1063.24|1045.44|35
1652254180000|2022-05-11 07:29:40|1064.4|1046.6|1064.41|1046.61|1065.42|1047.62|1064.39|1046.59|33
1652254190000|2022-05-11 07:29:50|1064.43|1046.63|1063.58|1045.78|1064.49|1046.69|1063.37|1045.57|35
1652254200000|2022-05-11 07:30:00|1064.19|1046.39|1061.21|1043.41|1064.24|1046.44|1061.21|1043.41|29
1652254210000|2022-05-11 07:30:10|1060.91|1043.11|1061.25|1043.45|1061.32|1043.52|1059.29|1041.49|38
1652254220000|2022-05-11 07:30:20|1061.28|1043.48|1060.26|1042.46|1061.74|1043.94|1059.92|1042.12|35
1652254230000|2022-05-11 07:30:30|1060.25|1042.45|1059.45|1041.65|1060.25|1042.45|1058.73|1040.93|33
1652254240000|2022-05-11 07:30:40|1058.86|1041.06|1059.14|1041.34|1060.32|1042.52|1058.68|1040.88|30
1652254250000|2022-05-11 07:30:50|1058.67|1040.87|1058.23|1040.43|1059.26|1041.46|1058.23|1040.43|30
1652254260000|2022-05-11 07:31:00|1057.86|1040.06|1057.43|1039.63|1057.86|1040.06|1056.63|1038.83|32
1652254270000|2022-05-11 07:31:10|1057.44|1039.64|1054.55|1036.75|1057.44|1039.64|1054.55|1036.75|33
1652254280000|2022-05-11 07:31:20|1054.53|1036.73|1053.12|1035.32|1056.03|1038.23|1052.81|1035.01|37
1652254290000|2022-05-11 07:31:30|1053.11|1035.31|1052.73|1034.93|1053.87|1036.07|1052.6|1034.8|32
1652254300000|2022-05-11 07:31:40|1052.77|1034.97|1052.34|1034.54|1053.33|1035.53|1052.2|1034.4|26
1652254310000|2022-05-11 07:31:50|1052.35|1034.55|1054.47|1036.67|1054.47|1036.67|1052.35|1034.55|32
1652254320000|2022-05-11 07:32:00|1055.15|1037.35|1054.3|1036.5|1056.17|1038.37|1054.3|1036.5|32
1652254330000|2022-05-11 07:32:10|1054.31|1036.51|1052.78|1034.98|1054.31|1036.51|1051.58|1033.78|36
1652254340000|2022-05-11 07:32:20|1053.15|1035.35|1050.16|1032.36|1053.15|1035.35|1049.77|1031.97|33
1652254350000|2022-05-11 07:32:30|1050.18|1032.38|1052.36|1034.56|1052.36|1034.56|1048.97|1031.17|39
1652254360000|2022-05-11 07:32:40|1052.32|1034.52|1051.4|1033.6|1052.76|1034.96|1051.19|1033.39|30
1652254370000|2022-05-11 07:32:50|1051.9|1034.1|1052.84|1035.04|1052.85|1035.05|1051.32|1033.52|29
1652254380000|2022-05-11 07:33:00|1053.22|1035.42|1054.26|1036.46|1055.88|1038.08|1053.16|1035.36|33
1652254390000|2022-05-11 07:33:10|1053.81|1036.01|1051.32|1033.52|1053.81|1036.01|1051.32|1033.52|31
1652254400000|2022-05-11 07:33:20|1051.31|1033.51|1052.22|1034.42|1053.4|1035.6|1051.28|1033.48|27
1652254410000|2022-05-11 07:33:30|1052.24|1034.44|1049.42|1031.62|1052.28|1034.48|1049.29|1031.49|33
1652254420000|2022-05-11 07:33:40|1049.41|1031.61|1051.32|1033.52|1051.32|1033.52|1049.37|1031.57|26
1652254430000|2022-05-11 07:33:50|1050.91|1033.11|1049.59|1031.79|1050.91|1033.11|1049.59|1031.79|32
1652254440000|2022-05-11 07:34:00|1049.33|1031.53|1050.31|1032.51|1050.4|1032.6|1049.17|1031.37|27
1652254450000|2022-05-11 07:34:10|1050.29|1032.49|1048.78|1030.98|1051.27|1033.47|1048.78|1030.98|29
1652254460000|2022-05-11 07:34:20|1048.76|1030.96|1049.3|1031.5|1050.4|1032.6|1048.42|1030.62|35
1652254470000|2022-05-11 07:34:30|1049.4|1031.6|1050.42|1032.62|1051.16|1033.36|1049.27|1031.47|34
1652254480000|2022-05-11 07:34:40|1050.52|1032.72|1048.43|1030.63|1051.08|1033.28|1048.29|1030.49|30
1652254490000|2022-05-11 07:34:50|1048.3|1030.5|1046.41|1028.61|1048.3|1030.5|1046.41|1028.61|34
1652254500000|2022-05-11 07:35:00|1046.42|1028.62|1048.4|1030.6|1048.4|1030.6|1045.83|1028.03|29
1652254510000|2022-05-11 07:35:10|1048.28|1030.48|1051.73|1033.93|1051.73|1033.93|1048.25|1030.45|28
1652254520000|2022-05-11 07:35:20|1051.26|1033.46|1050.97|1033.17|1051.34|1033.54|1050.38|1032.58|31
1652254530000|2022-05-11 07:35:30|1050.96|1033.16|1051.21|1033.41|1051.73|1033.93|1049.86|1032.06|32
1652254540000|2022-05-11 07:35:40|1051.4|1033.6|1048.53|1030.73|1051.4|1033.6|1048.3|1030.5|35
1652254550000|2022-05-11 07:35:50|1048.4|1030.6|1047.32|1029.52|1048.51|1030.71|1047.26|1029.46|27
1652254560000|2022-05-11 07:36:00|1046.94|1029.14|1045.25|1027.45|1046.94|1029.14|1044.31|1026.51|32
1652254570000|2022-05-11 07:36:10|1045.29|1027.49|1043.46|1025.66|1045.4|1027.6|1043.46|1025.66|33
1652254580000|2022-05-11 07:36:20|1043.44|1025.64|1041.39|1023.59|1043.58|1025.78|1041.39|1023.59|27
1652254590000|2022-05-11 07:36:30|1041.92|1024.12|1039.07|1021.27|1042.4|1024.6|1039.07|1021.27|30
1652254600000|2022-05-11 07:36:40|1039.11|1021.31|1039.31|1021.51|1040.4|1022.6|1039.11|1021.31|25
1652254610000|2022-05-11 07:36:50|1039.35|1021.55|1039.33|1021.53|1039.4|1021.6|1038.24|1020.44|28
1652254620000|2022-05-11 07:37:00|1039.29|1021.49|1036.5|1018.7|1039.4|1021.6|1036.4|1018.6|28
1652254630000|2022-05-11 07:37:10|1036.68|1018.88|1034.58|1016.78|1037.09|1019.29|1034.58|1016.78|31
1652254640000|2022-05-11 07:37:20|1034.57|1016.77|1037.15|1019.35|1037.28|1019.48|1034.07|1016.27|29
1652254650000|2022-05-11 07:37:30|1037.07|1019.27|1036.37|1018.57|1038.65|1020.85|1036.37|1018.57|31
1652254660000|2022-05-11 07:37:40|1036.36|1018.56|1037.88|1020.08|1037.94|1020.14|1035.4|1017.6|36
1652254670000|2022-05-11 07:37:50|1037.9|1020.1|1036.98|1019.18|1038.44|1020.64|1036.98|1019.18|32
1652254680000|2022-05-11 07:38:00|1036.97|1019.17|1038.22|1020.42|1038.33|1020.53|1036.91|1019.11|32
1652254690000|2022-05-11 07:38:10|1037.75|1019.95|1038.17|1020.37|1038.4|1020.6|1036.51|1018.71|30
1652254700000|2022-05-11 07:38:20|1037.75|1019.95|1037.73|1019.93|1038.4|1020.6|1037.27|1019.47|32
1652254710000|2022-05-11 07:38:30|1037.5|1019.7|1037.59|1019.79|1038.4|1020.6|1037|1019.2|32
1652254720000|2022-05-11 07:38:40|1037.32|1019.52|1035.29|1017.49|1037.32|1019.52|1035.03|1017.23|30
1652254730000|2022-05-11 07:38:50|1035.39|1017.59|1035.37|1017.57|1035.95|1018.15|1035.09|1017.29|30
1652254740000|2022-05-11 07:39:00|1035.36|1017.56|1036.92|1019.12|1036.96|1019.16|1035.36|1017.56|28
1652254750000|2022-05-11 07:39:10|1037.46|1019.66|1035.27|1017.47|1037.55|1019.75|1035.27|1017.47|33
1652254760000|2022-05-11 07:39:20|1035.12|1017.32|1032.32|1014.52|1035.13|1017.33|1031.9|1014.1|33
1652254770000|2022-05-11 07:39:30|1032.11|1014.31|1033.58|1015.78|1033.6|1015.8|1031.14|1013.34|35
1652254780000|2022-05-11 07:39:40|1034.13|1016.33|1036.4|1018.6|1036.49|1018.69|1034.13|1016.33|34
1652254790000|2022-05-11 07:39:50|1036.91|1019.11|1035.55|1017.75|1037.35|1019.55|1035.55|1017.75|37
1652254800000|2022-05-11 07:40:00|1035.5|1017.7|1036.38|1018.58|1036.38|1018.58|1035.41|1017.61|32
1652254810000|2022-05-11 07:40:10|1036.39|1018.59|1041.96|1024.16|1041.97|1024.17|1036.39|1018.59|37
1652254820000|2022-05-11 07:40:20|1041.83|1024.03|1040.41|1022.61|1041.96|1024.16|1039.97|1022.17|33
1652254830000|2022-05-11 07:40:30|1040.43|1022.63|1041.8|1024|1041.8|1024|1040.43|1022.63|29
1652254840000|2022-05-11 07:40:40|1041.52|1023.72|1046.35|1028.55|1046.35|1028.55|1041.52|1023.72|29
1652254850000|2022-05-11 07:40:50|1046.25|1028.45|1043.69|1025.89|1046.3|1028.5|1043.56|1025.76|34
1652254860000|2022-05-11 07:41:00|1043.67|1025.87|1046.04|1028.24|1047.39|1029.59|1043.64|1025.84|38
1652254870000|2022-05-11 07:41:10|1046.26|1028.46|1048.66|1030.86|1048.9|1031.1|1046.04|1028.24|36
1652254880000|2022-05-11 07:41:20|1048.97|1031.17|1053.35|1035.55|1053.4|1035.6|1048.97|1031.17|36
1652254890000|2022-05-11 07:41:30|1053.4|1035.6|1051.23|1033.43|1054.36|1036.56|1050.96|1033.16|34
1652254900000|2022-05-11 07:41:40|1051.32|1033.52|1047.13|1029.33|1051.54|1033.74|1047.13|1029.33|40
1652254910000|2022-05-11 07:41:50|1046.42|1028.62|1043.5|1025.7|1046.51|1028.71|1042.75|1024.95|37
1652254920000|2022-05-11 07:42:00|1043.7|1025.9|1041.64|1023.84|1044.75|1026.95|1040.85|1023.05|34
1652254930000|2022-05-11 07:42:10|1041.49|1023.69|1040.83|1023.03|1042.36|1024.56|1040.83|1023.03|35
1652254940000|2022-05-11 07:42:20|1041.32|1023.52|1040.95|1023.15|1041.32|1023.52|1039.3|1021.5|34
1652254950000|2022-05-11 07:42:30|1040.7|1022.9|1038.31|1020.51|1040.7|1022.9|1037.63|1019.83|34
1652254960000|2022-05-11 07:42:40|1038.4|1020.6|1037.86|1020.06|1039.32|1021.52|1037.86|1020.06|35
1652254970000|2022-05-11 07:42:50|1037.69|1019.89|1039.66|1021.86|1040.15|1022.35|1036.4|1018.6|30
1652254980000|2022-05-11 07:43:00|1039.63|1021.83|1042.97|1025.17|1043.05|1025.25|1039.46|1021.66|29
1652254990000|2022-05-11 07:43:10|1042.81|1025.01|1040.86|1023.06|1042.81|1025.01|1040.45|1022.65|22
1652255000000|2022-05-11 07:43:20|1041.32|1023.52|1039.28|1021.48|1041.37|1023.57|1038.99|1021.19|26
1652255010000|2022-05-11 07:43:30|1039.3|1021.5|1035.76|1017.96|1039.3|1021.5|1035.76|1017.96|35
1652255020000|2022-05-11 07:43:40|1035.75|1017.95|1035.18|1017.38|1036.38|1018.58|1034.56|1016.76|29
1652255030000|2022-05-11 07:43:50|1035.35|1017.55|1036.11|1018.31|1037.12|1019.32|1034.5|1016.7|34
1652255040000|2022-05-11 07:44:00|1036.38|1018.58|1036.3|1018.5|1038.03|1020.23|1036.3|1018.5|35
1652255050000|2022-05-11 07:44:10|1036.28|1018.48|1036.34|1018.54|1037.29|1019.49|1036.1|1018.3|23
1652255060000|2022-05-11 07:44:20|1036.28|1018.48|1035.91|1018.11|1036.38|1018.58|1035.91|1018.11|31
1652255070000|2022-05-11 07:44:30|1036.34|1018.54|1040.16|1022.36|1040.4|1022.6|1036.28|1018.48|31
1652255080000|2022-05-11 07:44:40|1040.14|1022.34|1043.43|1025.63|1043.56|1025.76|1040.14|1022.34|33
1652255090000|2022-05-11 07:44:50|1043.51|1025.71|1042.5|1024.7|1043.96|1026.16|1042.14|1024.34|31
1652255100000|2022-05-11 07:45:00|1043.11|1025.31|1044.4|1026.6|1044.4|1026.6|1042.29|1024.49|30
1652255110000|2022-05-11 07:45:10|1044.21|1026.41|1040.72|1022.92|1044.21|1026.41|1040.53|1022.73|28
1652255120000|2022-05-11 07:45:20|1040.49|1022.69|1039.4|1021.6|1040.49|1022.69|1038.54|1020.74|36
1652255130000|2022-05-11 07:45:30|1038.9|1021.1|1037.35|1019.55|1038.9|1021.1|1036.96|1019.16|30
1652255140000|2022-05-11 07:45:40|1037.37|1019.57|1038.16|1020.36|1038.43|1020.63|1037.29|1019.49|27
1652255150000|2022-05-11 07:45:50|1038.17|1020.37|1041.82|1024.02|1041.82|1024.02|1037.48|1019.68|35
1652255160000|2022-05-11 07:46:00|1041.88|1024.08|1043.4|1025.6|1043.4|1025.6|1040.55|1022.75|34
1652255170000|2022-05-11 07:46:10|1043.9|1026.1|1046.71|1028.91|1046.83|1029.03|1043.86|1026.06|29
1652255180000|2022-05-11 07:46:20|1046.35|1028.55|1047.83|1030.03|1049.45|1031.65|1046.26|1028.46|34
1652255190000|2022-05-11 07:46:30|1048.09|1030.29|1046.83|1029.03|1049.11|1031.31|1046.7|1028.9|33
1652255200000|2022-05-11 07:46:40|1046.67|1028.87|1039.83|1022.03|1046.67|1028.87|1039.35|1021.55|39
1652255210000|2022-05-11 07:46:50|1039.75|1021.95|1041.18|1023.38|1041.23|1023.43|1037.16|1019.36|36
1652255220000|2022-05-11 07:47:00|1041.2|1023.4|1040.55|1022.75|1041.34|1023.54|1038.29|1020.49|36
1652255230000|2022-05-11 07:47:10|1040.82|1023.02|1045.5|1027.7|1045.5|1027.7|1040.82|1023.02|37
1652255240000|2022-05-11 07:47:20|1045|1027.2|1044.38|1026.58|1045|1027.2|1041.45|1023.65|37
1652255250000|2022-05-11 07:47:30|1044.23|1026.43|1042.15|1024.35|1044.32|1026.52|1041.82|1024.02|32
1652255260000|2022-05-11 07:47:40|1042.16|1024.36|1041.01|1023.21|1042.33|1024.53|1039.47|1021.67|35
1652255270000|2022-05-11 07:47:50|1040.93|1023.13|1041.79|1023.99|1041.79|1023.99|1039.54|1021.74|38
1652255280000|2022-05-11 07:48:00|1041.82|1024.02|1040.05|1022.25|1041.83|1024.03|1039.65|1021.85|34
1652255290000|2022-05-11 07:48:10|1039.85|1022.05|1039.43|1021.63|1041.37|1023.57|1039.36|1021.56|27
1652255300000|2022-05-11 07:48:20|1039.41|1021.61|1039.31|1021.51|1040.3|1022.5|1039.3|1021.5|29
1652255310000|2022-05-11 07:48:30|1039.34|1021.54|1038.35|1020.55|1039.4|1021.6|1037.98|1020.18|27
1652255320000|2022-05-11 07:48:40|1038.34|1020.54|1036.36|1018.56|1038.4|1020.6|1036.29|1018.49|27
1652255330000|2022-05-11 07:48:50|1036.35|1018.55|1035.39|1017.59|1037.4|1019.6|1035.39|1017.59|26
1652255340000|2022-05-11 07:49:00|1035.4|1017.6|1035.09|1017.29|1035.4|1017.6|1033.42|1015.62|33
1652255350000|2022-05-11 07:49:10|1035.26|1017.46|1034.38|1016.58|1037.05|1019.25|1033.7|1015.9|36
1652255360000|2022-05-11 07:49:20|1034.54|1016.74|1036.45|1018.65|1036.6|1018.8|1033.34|1015.54|34
1652255370000|2022-05-11 07:49:30|1036.43|1018.63|1038.25|1020.45|1038.73|1020.93|1035.27|1017.47|36
1652255380000|2022-05-11 07:49:40|1038.62|1020.82|1036.63|1018.83|1038.64|1020.84|1035.37|1017.57|35
1652255390000|2022-05-11 07:49:50|1036.71|1018.91|1038.47|1020.67|1038.99|1021.19|1036.71|1018.91|33
1652255400000|2022-05-11 07:50:00|1038.43|1020.63|1040.22|1022.42|1040.4|1022.6|1037.24|1019.44|31
1652255410000|2022-05-11 07:50:10|1040.4|1022.6|1040.2|1022.4|1040.4|1022.6|1039.18|1021.38|29
1652255420000|2022-05-11 07:50:20|1040.22|1022.42|1041.34|1023.54|1042.25|1024.45|1040.22|1022.42|36
1652255430000|2022-05-11 07:50:30|1041.31|1023.51|1039.27|1021.47|1042.4|1024.6|1039.27|1021.47|30
1652255440000|2022-05-11 07:50:40|1039.19|1021.39|1038.36|1020.56|1039.35|1021.55|1037.63|1019.83|32
1652255450000|2022-05-11 07:50:50|1038.34|1020.54|1037.18|1019.38|1038.34|1020.54|1035.4|1017.6|36
1652255460000|2022-05-11 07:51:00|1037.19|1019.39|1036.31|1018.51|1037.33|1019.53|1035.13|1017.33|33
1652255470000|2022-05-11 07:51:10|1036.3|1018.5|1038.55|1020.75|1038.55|1020.75|1035.98|1018.18|29
1652255480000|2022-05-11 07:51:20|1038.67|1020.87|1038.38|1020.58|1039.38|1021.58|1038.11|1020.31|30
1652255490000|2022-05-11 07:51:30|1038.3|1020.5|1038.18|1020.38|1038.89|1021.09|1037.17|1019.37|29
1652255500000|2022-05-11 07:51:40|1037.35|1019.55|1035.24|1017.44|1038.32|1020.52|1034.47|1016.67|33
1652255510000|2022-05-11 07:51:50|1035.27|1017.47|1034.44|1016.64|1036.21|1018.41|1034.33|1016.53|38
1652255520000|2022-05-11 07:52:00|1034.55|1016.75|1034.94|1017.14|1035.11|1017.31|1033.47|1015.67|31
1652255530000|2022-05-11 07:52:10|1034.89|1017.09|1037.34|1019.54|1037.34|1019.54|1034.3|1016.5|33
1652255540000|2022-05-11 07:52:20|1037|1019.2|1038.4|1020.6|1038.72|1020.92|1036.87|1019.07|30
1652255550000|2022-05-11 07:52:30|1038.58|1020.78|1037.31|1019.51|1038.76|1020.96|1037.31|1019.51|31
1652255560000|2022-05-11 07:52:40|1037.3|1019.5|1037.67|1019.87|1038.04|1020.24|1036.72|1018.92|31
1652255570000|2022-05-11 07:52:50|1037.36|1019.56|1038.47|1020.67|1038.94|1021.14|1037.36|1019.56|36
1652255580000|2022-05-11 07:53:00|1038.4|1020.6|1036.27|1018.47|1038.45|1020.65|1035.82|1018.02|29
1652255590000|2022-05-11 07:53:10|1036.37|1018.57|1037.5|1019.7|1038.13|1020.33|1036.36|1018.56|33
1652255600000|2022-05-11 07:53:20|1037.38|1019.58|1038.4|1020.6|1038.4|1020.6|1037.38|1019.58|32
1652255610000|2022-05-11 07:53:30|1037.9|1020.1|1037.1|1019.3|1037.9|1020.1|1035.96|1018.16|30
1652255620000|2022-05-11 07:53:40|1037.27|1019.47|1039.59|1021.79|1039.85|1022.05|1037.27|1019.47|36
1652255630000|2022-05-11 07:53:50|1039.19|1021.39|1042.4|1024.6|1042.5|1024.7|1039.13|1021.33|28
1652255640000|2022-05-11 07:54:00|1042.24|1024.44|1044.51|1026.71|1044.65|1026.85|1041.99|1024.19|32
1652255650000|2022-05-11 07:54:10|1044.52|1026.72|1043.47|1025.67|1044.52|1026.72|1043.38|1025.58|33
1652255660000|2022-05-11 07:54:20|1043.61|1025.81|1045.06|1027.26|1045.4|1027.6|1043.61|1025.81|20
1652255670000|2022-05-11 07:54:30|1045.3|1027.5|1046.22|1028.42|1048.7|1030.9|1045.3|1027.5|37
1652255680000|2022-05-11 07:54:40|1046.25|1028.45|1045.21|1027.41|1046.42|1028.62|1045.17|1027.37|30
1652255690000|2022-05-11 07:54:50|1044.92|1027.12|1043.28|1025.48|1045.14|1027.34|1043.28|1025.48|28
1652255700000|2022-05-11 07:55:00|1043.26|1025.46|1044.18|1026.38|1044.18|1026.38|1041.66|1023.86|28
1652255710000|2022-05-11 07:55:10|1044.07|1026.27|1044.4|1026.6|1045.44|1027.64|1044.07|1026.27|28
1652255720000|2022-05-11 07:55:20|1044.34|1026.54|1042.4|1024.6|1044.4|1026.6|1041.4|1023.6|30
1652255730000|2022-05-11 07:55:30|1042.1|1024.3|1042.25|1024.45|1042.26|1024.46|1041.28|1023.48|31
1652255740000|2022-05-11 07:55:40|1042.24|1024.44|1040.69|1022.89|1043.13|1025.33|1040.69|1022.89|34
1652255750000|2022-05-11 07:55:50|1040.68|1022.88|1039.85|1022.05|1040.68|1022.88|1038.04|1020.24|39
1652255760000|2022-05-11 07:56:00|1039.86|1022.06|1038.97|1021.17|1040.03|1022.23|1037.62|1019.82|34
1652255770000|2022-05-11 07:56:10|1039.01|1021.21|1040.33|1022.53|1040.4|1022.6|1038.4|1020.6|34
1652255780000|2022-05-11 07:56:20|1040.37|1022.57|1041.13|1023.33|1041.27|1023.47|1039.7|1021.9|30
1652255790000|2022-05-11 07:56:30|1041.2|1023.4|1042.32|1024.52|1042.79|1024.99|1041.2|1023.4|28
1652255800000|2022-05-11 07:56:40|1042.4|1024.6|1039.32|1021.52|1042.4|1024.6|1039.3|1021.5|29
1652255810000|2022-05-11 07:56:50|1039.31|1021.51|1042.4|1024.6|1042.4|1024.6|1039.31|1021.51|25
1652255820000|2022-05-11 07:57:00|1042.25|1024.45|1044.53|1026.73|1045.02|1027.22|1042.25|1024.45|31
1652255830000|2022-05-11 07:57:10|1044.5|1026.7|1046.26|1028.46|1046.31|1028.51|1044.48|1026.68|34
1652255840000|2022-05-11 07:57:20|1046.31|1028.51|1048.22|1030.42|1048.22|1030.42|1046.29|1028.49|27
1652255850000|2022-05-11 07:57:30|1047.4|1029.6|1052|1034.2|1052.03|1034.23|1047.29|1029.49|33
1652255860000|2022-05-11 07:57:40|1051.92|1034.12|1048.97|1031.17|1052.2|1034.4|1048.67|1030.87|35
1652255870000|2022-05-11 07:57:50|1049.46|1031.66|1048.31|1030.51|1049.46|1031.66|1048.21|1030.41|32
1652255880000|2022-05-11 07:58:00|1048.35|1030.55|1048.9|1031.1|1048.99|1031.19|1047.65|1029.85|34
1652255890000|2022-05-11 07:58:10|1049.16|1031.36|1046.47|1028.67|1049.22|1031.42|1046.47|1028.67|27
1652255900000|2022-05-11 07:58:20|1047.4|1029.6|1048.68|1030.88|1048.78|1030.98|1046.4|1028.6|29
1652255910000|2022-05-11 07:58:30|1048.53|1030.73|1047.17|1029.37|1048.53|1030.73|1047.17|1029.37|25
1652255920000|2022-05-11 07:58:40|1047.16|1029.36|1048.38|1030.58|1049.01|1031.21|1047.16|1029.36|31
1652255930000|2022-05-11 07:58:50|1048.39|1030.59|1049.37|1031.57|1049.37|1031.57|1048.14|1030.34|28
1652255940000|2022-05-11 07:59:00|1049.36|1031.56|1048.23|1030.43|1049.4|1031.6|1048.19|1030.39|26
1652255950000|2022-05-11 07:59:10|1047.7|1029.9|1049.19|1031.39|1049.19|1031.39|1047.29|1029.49|31
1652255960000|2022-05-11 07:59:20|1049.22|1031.42|1052.79|1034.99|1053|1035.2|1048.53|1030.73|32
1652255970000|2022-05-11 07:59:30|1052.5|1034.7|1053.4|1035.6|1053.4|1035.6|1052.4|1034.6|34
1652255980000|2022-05-11 07:59:40|1053.8|1036|1056.88|1039.08|1057.19|1039.39|1053.8|1036|37
1652255990000|2022-05-11 07:59:50|1056.95|1039.15|1058.4|1040.6|1058.4|1040.6|1055.86|1038.06|37
1652256000000|2022-05-11 08:00:00|1058.29|1040.49|1058.5|1040.7|1058.6|1040.8|1058.05|1040.25|22
1652256010000|2022-05-11 08:00:10|1058.3|1040.5|1057.31|1039.51|1058.45|1040.65|1057.24|1039.44|19
1652256020000|2022-05-11 08:00:20|1057.75|1039.95|1055.42|1037.62|1057.78|1039.98|1055.37|1037.57|33
1652256030000|2022-05-11 08:00:30|1055.38|1037.58|1056.89|1039.09|1056.89|1039.09|1054.11|1036.31|38
1652256040000|2022-05-11 08:00:40|1056.91|1039.11|1056.51|1038.71|1057.38|1039.58|1056.11|1038.31|31
1652256050000|2022-05-11 08:00:50|1056.49|1038.69|1057.28|1039.48|1057.5|1039.7|1056.4|1038.6|33
1652256060000|2022-05-11 08:01:00|1057.3|1039.5|1059.4|1041.6|1059.4|1041.6|1056.64|1038.84|33
1652256070000|2022-05-11 08:01:10|1060.35|1042.55|1061.23|1043.43|1062.4|1044.6|1060|1042.2|32
1652256080000|2022-05-11 08:01:20|1061.28|1043.48|1064.4|1046.6|1064.4|1046.6|1061.28|1043.48|34
1652256090000|2022-05-11 08:01:30|1064.41|1046.61|1063.13|1045.33|1064.41|1046.61|1062.93|1045.13|36
1652256100000|2022-05-11 08:01:40|1062.94|1045.14|1062.3|1044.5|1062.94|1045.14|1061.35|1043.55|29
1652256110000|2022-05-11 08:01:50|1062.29|1044.49|1058.4|1040.6|1062.47|1044.67|1058.4|1040.6|35
1652256120000|2022-05-11 08:02:00|1058.38|1040.58|1061.09|1043.29|1061.09|1043.29|1057.67|1039.87|34
1652256130000|2022-05-11 08:02:10|1061.27|1043.47|1063.65|1045.85|1063.75|1045.95|1061.16|1043.36|37
1652256140000|2022-05-11 08:02:20|1063.84|1046.04|1067.71|1049.91|1067.71|1049.91|1063.79|1045.99|37
1652256150000|2022-05-11 08:02:30|1068.85|1051.05|1067.07|1049.27|1068.9|1051.1|1066.85|1049.05|35
1652256160000|2022-05-11 08:02:40|1067.31|1049.51|1064.13|1046.33|1067.64|1049.84|1064.13|1046.33|36
1652256170000|2022-05-11 08:02:50|1064.25|1046.45|1062.86|1045.06|1064.74|1046.94|1062.86|1045.06|35
1652256180000|2022-05-11 08:03:00|1062.8|1045|1062.14|1044.34|1063.33|1045.53|1061.4|1043.6|31
1652256190000|2022-05-11 08:03:10|1061.74|1043.94|1059.35|1041.55|1061.74|1043.94|1059.21|1041.41|34
1652256200000|2022-05-11 08:03:20|1059.39|1041.59|1060.11|1042.31|1060.16|1042.36|1058.67|1040.87|36
1652256210000|2022-05-11 08:03:30|1060.07|1042.27|1060.11|1042.31|1061.7|1043.9|1059.54|1041.74|38
1652256220000|2022-05-11 08:03:40|1060.08|1042.28|1057.53|1039.73|1060.08|1042.28|1057.53|1039.73|31
1652256230000|2022-05-11 08:03:50|1057.46|1039.66|1057.14|1039.34|1057.46|1039.66|1056.54|1038.74|28
1652256240000|2022-05-11 08:04:00|1057.12|1039.32|1056.11|1038.31|1057.28|1039.48|1055.23|1037.43|34
1652256250000|2022-05-11 08:04:10|1055.54|1037.74|1055.82|1038.02|1055.82|1038.02|1053.69|1035.89|31
1652256260000|2022-05-11 08:04:20|1055.84|1038.04|1057.92|1040.12|1057.95|1040.15|1055.38|1037.58|30
1652256270000|2022-05-11 08:04:30|1058.01|1040.21|1060.38|1042.58|1060.46|1042.66|1058.01|1040.21|38
1652256280000|2022-05-11 08:04:40|1060.04|1042.24|1059.77|1041.97|1060.33|1042.53|1057.91|1040.11|31
1652256290000|2022-05-11 08:04:50|1059.7|1041.9|1060|1042.2|1060.35|1042.55|1058.98|1041.18|33
1652256300000|2022-05-11 08:05:00|1059.92|1042.12|1063.1|1045.3|1063.1|1045.3|1059.92|1042.12|31
1652256310000|2022-05-11 08:05:10|1063.09|1045.29|1063.28|1045.48|1064.08|1046.28|1062.91|1045.11|34
1652256320000|2022-05-11 08:05:20|1063.27|1045.47|1066.03|1048.23|1066.12|1048.32|1063.21|1045.41|38
1652256330000|2022-05-11 08:05:30|1066.27|1048.47|1067.4|1049.6|1067.4|1049.6|1065.44|1047.64|35
1652256340000|2022-05-11 08:05:40|1067.08|1049.28|1067.6|1049.8|1067.99|1050.19|1066.41|1048.61|27
1652256350000|2022-05-11 08:05:50|1067.83|1050.03|1065.78|1047.98|1067.83|1050.03|1065.44|1047.64|34
1652256360000|2022-05-11 08:06:00|1065.75|1047.95|1064.34|1046.54|1065.75|1047.95|1063.52|1045.72|34
1652256370000|2022-05-11 08:06:10|1064.35|1046.55|1066.99|1049.19|1066.99|1049.19|1064.33|1046.53|34
1652256380000|2022-05-11 08:06:20|1067.05|1049.25|1067.4|1049.6|1068.07|1050.27|1067.05|1049.25|29
1652256390000|2022-05-11 08:06:30|1067.82|1050.02|1069.13|1051.33|1069.4|1051.6|1067.82|1050.02|35
1652256400000|2022-05-11 08:06:40|1069.15|1051.35|1067.87|1050.07|1069.38|1051.58|1067.66|1049.86|33
1652256410000|2022-05-11 08:06:50|1068.4|1050.6|1066.34|1048.54|1068.4|1050.6|1066.31|1048.51|35
1652256420000|2022-05-11 08:07:00|1066.31|1048.51|1065.52|1047.72|1066.4|1048.6|1065.12|1047.32|30
1652256430000|2022-05-11 08:07:10|1065.49|1047.69|1064.4|1046.6|1065.49|1047.69|1064.2|1046.4|32
1652256440000|2022-05-11 08:07:20|1064.36|1046.56|1065.34|1047.54|1065.4|1047.6|1063.41|1045.61|33
1652256450000|2022-05-11 08:07:30|1065.37|1047.57|1064.22|1046.42|1065.37|1047.57|1063.94|1046.14|32
1652256460000|2022-05-11 08:07:40|1064.06|1046.26|1064.95|1047.15|1065.45|1047.65|1064.06|1046.26|34
1652256470000|2022-05-11 08:07:50|1064.26|1046.46|1065.11|1047.31|1066.2|1048.4|1063.69|1045.89|35
1652256480000|2022-05-11 08:08:00|1065.36|1047.56|1065.23|1047.43|1065.4|1047.6|1063.8|1046|35
1652256490000|2022-05-11 08:08:10|1065.22|1047.42|1063.6|1045.8|1065.4|1047.6|1063.6|1045.8|20
1652256500000|2022-05-11 08:08:20|1063.42|1045.62|1060.9|1043.1|1063.42|1045.62|1060.9|1043.1|26
1652256510000|2022-05-11 08:08:30|1060.88|1043.08|1060.26|1042.46|1061.28|1043.48|1059.75|1041.95|26
1652256520000|2022-05-11 08:08:40|1060.27|1042.47|1059.41|1041.61|1060.4|1042.6|1058.9|1041.1|22
1652256530000|2022-05-11 08:08:50|1059.4|1041.6|1060.29|1042.49|1060.35|1042.55|1059.4|1041.6|27
1652256540000|2022-05-11 08:09:00|1060.45|1042.65|1063.06|1045.26|1063.29|1045.49|1060.45|1042.65|32
1652256550000|2022-05-11 08:09:10|1062.97|1045.17|1066.25|1048.45|1066.25|1048.45|1062.97|1045.17|30
1652256560000|2022-05-11 08:09:20|1066.35|1048.55|1066.33|1048.53|1066.35|1048.55|1065.42|1047.62|33
1652256570000|2022-05-11 08:09:30|1066.34|1048.54|1068.24|1050.44|1068.43|1050.63|1066.34|1048.54|24
1652256580000|2022-05-11 08:09:40|1068.4|1050.6|1068.88|1051.08|1068.88|1051.08|1068.15|1050.35|18
1652256590000|2022-05-11 08:09:50|1068.89|1051.09|1073.88|1056.08|1073.98|1056.18|1068.89|1051.09|34
1652256600000|2022-05-11 08:10:00|1073.72|1055.92|1073.55|1055.75|1075.7|1057.9|1073.41|1055.61|34
1652256610000|2022-05-11 08:10:10|1073.6|1055.8|1076.26|1058.46|1076.45|1058.65|1073.45|1055.65|33
1652256620000|2022-05-11 08:10:20|1076.38|1058.58|1076.4|1058.6|1076.4|1058.6|1075.34|1057.54|36
1652256630000|2022-05-11 08:10:30|1076.65|1058.85|1076.13|1058.33|1077.32|1059.52|1075.48|1057.68|32
1652256640000|2022-05-11 08:10:40|1075.94|1058.14|1080.18|1062.38|1080.18|1062.38|1075.94|1058.14|39
1652256650000|2022-05-11 08:10:50|1079.99|1062.19|1081.87|1064.07|1081.87|1064.07|1079.35|1061.55|35
1652256660000|2022-05-11 08:11:00|1081.55|1063.75|1081.09|1063.29|1083.15|1065.35|1080.76|1062.96|31
1652256670000|2022-05-11 08:11:10|1081.17|1063.37|1077.27|1059.47|1081.17|1063.37|1077.15|1059.35|36
1652256680000|2022-05-11 08:11:20|1077.36|1059.56|1080.03|1062.23|1080.4|1062.6|1076.34|1058.54|35
1652256690000|2022-05-11 08:11:30|1080|1062.2|1079.1|1061.3|1080.34|1062.54|1077.76|1059.96|37
1652256700000|2022-05-11 08:11:40|1078.93|1061.13|1079.4|1061.6|1080.88|1063.08|1078.9|1061.1|33
1652256710000|2022-05-11 08:11:50|1079.37|1061.57|1081.24|1063.44|1081.95|1064.15|1079.37|1061.57|28
1652256720000|2022-05-11 08:12:00|1080.75|1062.95|1082.85|1065.05|1083.02|1065.22|1080.38|1062.58|34
1652256730000|2022-05-11 08:12:10|1082.84|1065.04|1084.79|1066.99|1084.79|1066.99|1082.19|1064.39|29
1652256740000|2022-05-11 08:12:20|1084.8|1067|1087|1069.2|1087|1069.2|1084.58|1066.78|36
1652256750000|2022-05-11 08:12:30|1087.5|1069.7|1090.05|1072.25|1090.05|1072.25|1087.49|1069.69|32
1652256760000|2022-05-11 08:12:40|1090.07|1072.27|1088.56|1070.76|1091.8|1074|1088.56|1070.76|36
1652256770000|2022-05-11 08:12:50|1088.53|1070.73|1090.76|1072.96|1091.4|1073.6|1087.43|1069.63|32
1652256780000|2022-05-11 08:13:00|1090.8|1073|1086.39|1068.59|1090.8|1073|1085.96|1068.16|33
1652256790000|2022-05-11 08:13:10|1086.81|1069.01|1084.97|1067.17|1087.33|1069.53|1084.97|1067.17|37
1652256800000|2022-05-11 08:13:20|1084.71|1066.91|1087.25|1069.45|1087.25|1069.45|1083.09|1065.29|38
1652256810000|2022-05-11 08:13:30|1087.15|1069.35|1085.73|1067.93|1087.15|1069.35|1084.59|1066.79|30
1652256820000|2022-05-11 08:13:40|1085.79|1067.99|1087.4|1069.6|1087.4|1069.6|1085.7|1067.9|30
1652256830000|2022-05-11 08:13:50|1087.45|1069.65|1088.4|1070.6|1090.18|1072.38|1087.45|1069.65|34
1652256840000|2022-05-11 08:14:00|1088.37|1070.57|1086.53|1068.73|1089.37|1071.57|1086.47|1068.67|31
1652256850000|2022-05-11 08:14:10|1086.46|1068.66|1087.4|1069.6|1089.74|1071.94|1086.46|1068.66|34
1652256860000|2022-05-11 08:14:20|1088.32|1070.52|1086.93|1069.13|1089.17|1071.37|1086.93|1069.13|28
1652256870000|2022-05-11 08:14:30|1086.87|1069.07|1087.46|1069.66|1088.25|1070.45|1086.41|1068.61|35
1652256880000|2022-05-11 08:14:40|1087.41|1069.61|1088.4|1070.6|1088.4|1070.6|1087.2|1069.4|26
1652256890000|2022-05-11 08:14:50|1088.9|1071.1|1092.23|1074.43|1092.37|1074.57|1088.65|1070.85|38
1652256900000|2022-05-11 08:15:00|1092.28|1074.48|1089.21|1071.41|1092.83|1075.03|1089.1|1071.3|32
1652256910000|2022-05-11 08:15:10|1089.25|1071.45|1088.8|1071|1090.4|1072.6|1087.49|1069.69|30
1652256920000|2022-05-11 08:15:20|1088.82|1071.02|1093.29|1075.49|1093.38|1075.58|1088.77|1070.97|35
1652256930000|2022-05-11 08:15:30|1093.08|1075.28|1092.15|1074.35|1093.33|1075.53|1090.25|1072.45|38
1652256940000|2022-05-11 08:15:40|1092.25|1074.45|1094.62|1076.82|1095.1|1077.3|1092.15|1074.35|38
1652256950000|2022-05-11 08:15:50|1094.67|1076.87|1096.74|1078.94|1096.88|1079.08|1093.53|1075.73|30
1652256960000|2022-05-11 08:16:00|1096.7|1078.9|1095.6|1077.8|1096.85|1079.05|1094.58|1076.78|33
1652256970000|2022-05-11 08:16:10|1095.55|1077.75|1097.68|1079.88|1098.41|1080.61|1095.55|1077.75|31
1652256980000|2022-05-11 08:16:20|1096.65|1078.85|1098.77|1080.97|1099.05|1081.25|1094.99|1077.19|37
1652256990000|2022-05-11 08:16:30|1098.75|1080.95|1095.35|1077.55|1098.75|1080.95|1095.26|1077.46|32
1652257000000|2022-05-11 08:16:40|1095.26|1077.46|1095.22|1077.42|1095.8|1078|1093.81|1076.01|38
1652257010000|2022-05-11 08:16:50|1095.19|1077.39|1097.35|1079.55|1097.97|1080.17|1095.19|1077.39|36
1652257020000|2022-05-11 08:17:00|1097.36|1079.56|1098.48|1080.68|1098.76|1080.96|1096.44|1078.64|39
1652257030000|2022-05-11 08:17:10|1098.65|1080.85|1096.89|1079.09|1099.4|1081.6|1096.54|1078.74|34
1652257040000|2022-05-11 08:17:20|1096.88|1079.08|1094.99|1077.19|1097.33|1079.53|1094.98|1077.18|35
1652257050000|2022-05-11 08:17:30|1094.49|1076.69|1096.19|1078.39|1096.22|1078.42|1094.26|1076.46|24
1652257060000|2022-05-11 08:17:40|1096.41|1078.61|1095.38|1077.58|1096.41|1078.61|1094.73|1076.93|31
1652257070000|2022-05-11 08:17:50|1095.66|1077.86|1097.1|1079.3|1098.64|1080.84|1095.66|1077.86|39
1652257080000|2022-05-11 08:18:00|1097.34|1079.54|1096.9|1079.1|1099.01|1081.21|1096.9|1079.1|33
1652257090000|2022-05-11 08:18:10|1096.23|1078.43|1093.64|1075.84|1096.34|1078.54|1093.58|1075.78|28
1652257100000|2022-05-11 08:18:20|1093.47|1075.67|1090.38|1072.58|1093.47|1075.67|1089.79|1071.99|34
1652257110000|2022-05-11 08:18:30|1090.3|1072.5|1088.44|1070.64|1091.32|1073.52|1088.37|1070.57|38
1652257120000|2022-05-11 08:18:40|1088.41|1070.61|1086.59|1068.79|1088.53|1070.73|1086.59|1068.79|27
1652257130000|2022-05-11 08:18:50|1086.56|1068.76|1087.36|1069.56|1088.29|1070.49|1086.37|1068.57|33
1652257140000|2022-05-11 08:19:00|1087.4|1069.6|1086.22|1068.42|1088.33|1070.53|1085.65|1067.85|31
1652257150000|2022-05-11 08:19:10|1086.36|1068.56|1083.71|1065.91|1086.47|1068.67|1083.71|1065.91|33
1652257160000|2022-05-11 08:19:20|1083.7|1065.9|1085.3|1067.5|1086.21|1068.41|1083.47|1065.67|34
1652257170000|2022-05-11 08:19:30|1084.66|1066.86|1085.44|1067.64|1086.5|1068.7|1084.36|1066.56|28
1652257180000|2022-05-11 08:19:40|1086.4|1068.6|1086.42|1068.62|1086.42|1068.62|1085.92|1068.12|27
1652257190000|2022-05-11 08:19:50|1086.44|1068.64|1086.68|1068.88|1087.32|1069.52|1086.34|1068.54|25
1652257200000|2022-05-11 08:20:00|1086.67|1068.87|1088.6|1070.8|1088.7|1070.9|1086.24|1068.44|30
1652257210000|2022-05-11 08:20:10|1088.65|1070.85|1089.4|1071.6|1089.4|1071.6|1087.95|1070.15|33
1652257220000|2022-05-11 08:20:20|1089.5|1071.7|1088.58|1070.78|1090.4|1072.6|1088.27|1070.47|29
1652257230000|2022-05-11 08:20:30|1088.44|1070.64|1087.5|1069.7|1089.05|1071.25|1087.29|1069.49|34
1652257240000|2022-05-11 08:20:40|1087.46|1069.66|1084.36|1066.56|1087.46|1069.66|1084.36|1066.56|33
1652257250000|2022-05-11 08:20:50|1084.29|1066.49|1084.02|1066.22|1084.5|1066.7|1083.84|1066.04|27
1652257260000|2022-05-11 08:21:00|1084.07|1066.27|1084.56|1066.76|1085.4|1067.6|1083.92|1066.12|23
1652257270000|2022-05-11 08:21:10|1084.52|1066.72|1085.3|1067.5|1085.36|1067.56|1083.64|1065.84|32
1652257280000|2022-05-11 08:21:20|1085.31|1067.51|1086.23|1068.43|1087.12|1069.32|1085.15|1067.35|36
1652257290000|2022-05-11 08:21:30|1086.31|1068.51|1086.47|1068.67|1086.6|1068.8|1085.84|1068.04|22
1652257300000|2022-05-11 08:21:40|1086.4|1068.6|1086.4|1068.6|1086.48|1068.68|1085.71|1067.91|16
1652257310000|2022-05-11 08:21:50|1086.5|1068.7|1087.34|1069.54|1087.67|1069.87|1086.5|1068.7|26
1652257320000|2022-05-11 08:22:00|1087.22|1069.42|1089.25|1071.45|1089.5|1071.7|1087.21|1069.41|34
1652257330000|2022-05-11 08:22:10|1089.26|1071.46|1089.59|1071.79|1089.65|1071.85|1087.37|1069.57|36
1652257340000|2022-05-11 08:22:20|1089.76|1071.96|1090.4|1072.6|1090.72|1072.92|1089.38|1071.58|30
1652257350000|2022-05-11 08:22:30|1090.39|1072.59|1090.42|1072.62|1091.27|1073.47|1089.96|1072.16|31
1652257360000|2022-05-11 08:22:40|1090.55|1072.75|1091.56|1073.76|1091.58|1073.78|1089.85|1072.05|29
1652257370000|2022-05-11 08:22:50|1091.28|1073.48|1092.94|1075.14|1092.94|1075.14|1091.01|1073.21|31
1652257380000|2022-05-11 08:23:00|1092.91|1075.11|1094.87|1077.07|1094.87|1077.07|1092.91|1075.11|32
1652257390000|2022-05-11 08:23:10|1094.89|1077.09|1097.16|1079.36|1097.43|1079.63|1094.89|1077.09|35
1652257400000|2022-05-11 08:23:20|1097.12|1079.32|1096.42|1078.62|1097.4|1079.6|1096.29|1078.49|32
1652257410000|2022-05-11 08:23:30|1096.4|1078.6|1096.4|1078.6|1097.02|1079.22|1095.4|1077.6|28
1652257420000|2022-05-11 08:23:40|1096.37|1078.57|1098.2|1080.4|1098.4|1080.6|1096.19|1078.39|34
1652257430000|2022-05-11 08:23:50|1098.4|1080.6|1100.4|1082.6|1101.45|1083.65|1098.2|1080.4|29
1652257440000|2022-05-11 08:24:00|1100.26|1082.46|1103.05|1085.25|1103.05|1085.25|1100.26|1082.46|24
1652257450000|2022-05-11 08:24:10|1102.83|1085.03|1102.66|1084.86|1102.84|1085.04|1101.49|1083.69|28
1652257460000|2022-05-11 08:24:20|1103.5|1085.7|1101.6|1083.8|1103.9|1086.1|1101.6|1083.8|34
1652257470000|2022-05-11 08:24:30|1101.57|1083.77|1098.58|1080.78|1101.57|1083.77|1098.54|1080.74|33
1652257480000|2022-05-11 08:24:40|1098.57|1080.77|1095.98|1078.18|1098.58|1080.78|1095.98|1078.18|33
1652257490000|2022-05-11 08:24:50|1096.24|1078.44|1094.99|1077.19|1096.35|1078.55|1094.75|1076.95|30
1652257500000|2022-05-11 08:25:00|1094.85|1077.05|1092.93|1075.13|1095.33|1077.53|1092.93|1075.13|28
1652257510000|2022-05-11 08:25:10|1092.9|1075.1|1095.19|1077.39|1095.3|1077.5|1092.9|1075.1|32
1652257520000|2022-05-11 08:25:20|1095.16|1077.36|1096.14|1078.34|1096.4|1078.6|1095.02|1077.22|24
1652257530000|2022-05-11 08:25:30|1096.34|1078.54|1097.4|1079.6|1097.4|1079.6|1096.23|1078.43|13
1652257540000|2022-05-11 08:25:40|1097.29|1079.49|1095.96|1078.16|1098.6|1080.8|1095.96|1078.16|26
1652257550000|2022-05-11 08:25:50|1095.32|1077.52|1093.25|1075.45|1095.42|1077.62|1093.03|1075.23|31
1652257560000|2022-05-11 08:26:00|1093.52|1075.72|1091.51|1073.71|1093.91|1076.11|1091.5|1073.7|28
1652257570000|2022-05-11 08:26:10|1091.5|1073.7|1092.38|1074.58|1092.44|1074.64|1090.41|1072.61|34
1652257580000|2022-05-11 08:26:20|1092.63|1074.83|1092.25|1074.45|1093.17|1075.37|1092.24|1074.44|32
1652257590000|2022-05-11 08:26:30|1092.32|1074.52|1089.44|1071.64|1092.32|1074.52|1089.44|1071.64|31
1652257600000|2022-05-11 08:26:40|1089.51|1071.71|1089.86|1072.06|1090.4|1072.6|1089.36|1071.56|28
1652257610000|2022-05-11 08:26:50|1089.79|1071.99|1090.85|1073.05|1091.32|1073.52|1089.79|1071.99|26
1652257620000|2022-05-11 08:27:00|1090.62|1072.82|1092.32|1074.52|1092.4|1074.6|1090.29|1072.49|28
1652257630000|2022-05-11 08:27:10|1092.35|1074.55|1092.27|1074.47|1093.22|1075.42|1092.24|1074.44|22
1652257640000|2022-05-11 08:27:20|1092.36|1074.56|1092.7|1074.9|1093.4|1075.6|1092.33|1074.53|10
1652257650000|2022-05-11 08:27:30|1092.36|1074.56|1091.33|1073.53|1092.36|1074.56|1090.29|1072.49|27
1652257660000|2022-05-11 08:27:40|1091.36|1073.56|1091.02|1073.22|1091.4|1073.6|1090.49|1072.69|18
1652257670000|2022-05-11 08:27:50|1090.52|1072.72|1090.27|1072.47|1091.4|1073.6|1090.27|1072.47|32
1652257680000|2022-05-11 08:28:00|1090.36|1072.56|1088.4|1070.6|1090.36|1072.56|1087.93|1070.13|30
1652257690000|2022-05-11 08:28:10|1088.37|1070.57|1085.89|1068.09|1088.4|1070.6|1085.89|1068.09|29
1652257700000|2022-05-11 08:28:20|1085.86|1068.06|1084.37|1066.57|1085.86|1068.06|1084.08|1066.28|23
1652257710000|2022-05-11 08:28:30|1084.36|1066.56|1084.7|1066.9|1085.66|1067.86|1084.36|1066.56|29
1652257720000|2022-05-11 08:28:40|1084.45|1066.65|1085.39|1067.59|1085.4|1067.6|1084.31|1066.51|16
1652257730000|2022-05-11 08:28:50|1085.4|1067.6|1085.9|1068.1|1086.4|1068.6|1085.3|1067.5|18
1652257740000|2022-05-11 08:29:00|1085.34|1067.54|1084.35|1066.55|1085.35|1067.55|1084.05|1066.25|18
1652257750000|2022-05-11 08:29:10|1084.34|1066.54|1081.35|1063.55|1084.4|1066.6|1081.28|1063.48|29
1652257760000|2022-05-11 08:29:20|1081.15|1063.35|1081.34|1063.54|1082.4|1064.6|1080.31|1062.51|25
1652257770000|2022-05-11 08:29:30|1081.05|1063.25|1082.19|1064.39|1082.36|1064.56|1080.2|1062.4|29
1652257780000|2022-05-11 08:29:40|1081.9|1064.1|1081.4|1063.6|1081.9|1064.1|1079.36|1061.56|23
1652257790000|2022-05-11 08:29:50|1081.32|1063.52|1081.33|1063.53|1081.33|1063.53|1080.08|1062.28|24
1652257800000|2022-05-11 08:30:00|1081.28|1063.48|1081.08|1063.28|1082.36|1064.56|1080.3|1062.5|28
1652257810000|2022-05-11 08:30:10|1081.23|1063.43|1080.28|1062.48|1081.4|1063.6|1079.35|1061.55|24
1652257820000|2022-05-11 08:30:20|1080.4|1062.6|1082.37|1064.57|1082.63|1064.83|1080.26|1062.46|28
1652257830000|2022-05-11 08:30:30|1082.08|1064.28|1083.47|1065.67|1084.33|1066.53|1082.08|1064.28|35
1652257840000|2022-05-11 08:30:40|1083.44|1065.64|1083.2|1065.4|1083.91|1066.11|1083.2|1065.4|30
1652257850000|2022-05-11 08:30:50|1083.25|1065.45|1081.9|1064.1|1083.4|1065.6|1081.9|1064.1|24
1652257860000|2022-05-11 08:31:00|1082.05|1064.25|1077.13|1059.33|1082.05|1064.25|1077.13|1059.33|32
1652257870000|2022-05-11 08:31:10|1077.43|1059.63|1075.25|1057.45|1077.5|1059.7|1075.06|1057.26|32
1652257880000|2022-05-11 08:31:20|1075.4|1057.6|1075.31|1057.51|1076.54|1058.74|1075.15|1057.35|29
1652257890000|2022-05-11 08:31:30|1075.2|1057.4|1074.34|1056.54|1075.49|1057.69|1074.18|1056.38|29
1652257900000|2022-05-11 08:31:40|1074.4|1056.6|1074.4|1056.6|1075.4|1057.6|1074.34|1056.54|23
1652257910000|2022-05-11 08:31:50|1074.57|1056.77|1074.9|1057.1|1075.4|1057.6|1073.49|1055.69|22
1652257920000|2022-05-11 08:32:00|1075.1|1057.3|1072.46|1054.66|1075.1|1057.3|1072.46|1054.66|19
1652257930000|2022-05-11 08:32:10|1072.87|1055.07|1073.4|1055.6|1074.4|1056.6|1072.32|1054.52|25
1652257940000|2022-05-11 08:32:20|1073.82|1056.02|1072.76|1054.96|1074.4|1056.6|1072.31|1054.51|22
1652257950000|2022-05-11 08:32:30|1072.66|1054.86|1075.34|1057.54|1075.34|1057.54|1072.66|1054.86|26
1652257960000|2022-05-11 08:32:40|1075.33|1057.53|1074.45|1056.65|1076.4|1058.6|1074.45|1056.65|29
1652257970000|2022-05-11 08:32:50|1074.91|1057.11|1076.4|1058.6|1077.35|1059.55|1074.91|1057.11|24
1652257980000|2022-05-11 08:33:00|1076.32|1058.52|1075.4|1057.6|1076.7|1058.9|1074.32|1056.52|27
1652257990000|2022-05-11 08:33:10|1075.69|1057.89|1076.91|1059.11|1077.4|1059.6|1075.69|1057.89|26
1652258000000|2022-05-11 08:33:20|1076.67|1058.87|1075.15|1057.35|1076.67|1058.87|1074.34|1056.54|28
1652258010000|2022-05-11 08:33:30|1075.32|1057.52|1076.33|1058.53|1076.51|1058.71|1075.19|1057.39|16
1652258020000|2022-05-11 08:33:40|1076.4|1058.6|1074.9|1057.1|1076.4|1058.6|1074.37|1056.57|26
1652258030000|2022-05-11 08:33:50|1074.4|1056.6|1075.31|1057.51|1075.4|1057.6|1074.26|1056.46|27
1652258040000|2022-05-11 08:34:00|1075.44|1057.64|1076.27|1058.47|1076.4|1058.6|1074.38|1056.58|17
1652511600000|2022-05-14 07:00:00|1060.34|1042.54|1060.4|1042.6|1060.4|1042.6|1060.33|1042.53|8
1652511610000|2022-05-14 07:00:10|1060.41|1042.61|1061.15|1043.35|1061.16|1043.36|1060.41|1042.61|5
1652511620000|2022-05-14 07:00:20|1061.16|1043.36|1061.22|1043.42|1061.22|1043.42|1061.16|1043.36|3
1652511630000|2022-05-14 07:00:30|1061.28|1043.48|1061.34|1043.54|1061.34|1043.54|1061.28|1043.48|3
1652511640000|2022-05-14 07:00:40|1061.16|1043.36|1061.22|1043.42|1061.24|1043.44|1061.02|1043.22|13
1652511650000|2022-05-14 07:00:50|1061.2|1043.4|1061.16|1043.36|1061.2|1043.4|1060.97|1043.17|11
1652511660000|2022-05-14 07:01:00|1061.19|1043.39|1060.82|1043.02|1061.66|1043.86|1060.52|1042.72|13
1652511670000|2022-05-14 07:01:10|1060.45|1042.65|1061.09|1043.29|1061.16|1043.36|1060.35|1042.55|6
1652511680000|2022-05-14 07:01:20|1061.16|1043.36|1061.25|1043.45|1061.3|1043.5|1061.15|1043.35|12
1652511690000|2022-05-14 07:01:30|1061.26|1043.46|1061.26|1043.46|1061.66|1043.86|1061.2|1043.4|9
1652511700000|2022-05-14 07:01:40|1061.29|1043.49|1061.39|1043.59|1061.66|1043.86|1061.29|1043.49|10
1652511710000|2022-05-14 07:01:50|1061.4|1043.6|1062.1|1044.3|1062.1|1044.3|1061.4|1043.6|11
1652511720000|2022-05-14 07:02:00|1062.5|1044.7|1062.5|1044.7|1062.5|1044.7|1062.5|1044.7|1
1652511730000|2022-05-14 07:02:10|1062.1|1044.3|1062.69|1044.89|1062.69|1044.89|1062.1|1044.3|5
1652511740000|2022-05-14 07:02:20|1062.47|1044.67|1062.38|1044.58|1062.47|1044.67|1062.38|1044.58|4
1652511750000|2022-05-14 07:02:30|1062.37|1044.57|1061.6|1043.8|1062.37|1044.57|1061.59|1043.79|9
1652511760000|2022-05-14 07:02:40|1061.59|1043.79|1060.65|1042.85|1061.59|1043.79|1060.63|1042.83|16
1652511770000|2022-05-14 07:02:50|1060.62|1042.82|1059.94|1042.14|1060.96|1043.16|1059.94|1042.14|14
1652511780000|2022-05-14 07:03:00|1060.08|1042.28|1059.99|1042.19|1060.35|1042.55|1059.93|1042.13|20
1652511790000|2022-05-14 07:03:10|1059.74|1041.94|1059.15|1041.35|1059.74|1041.94|1058.96|1041.16|20
1652511800000|2022-05-14 07:03:20|1059.19|1041.39|1060.53|1042.73|1060.8|1043|1059.19|1041.39|18
1652511810000|2022-05-14 07:03:30|1060.54|1042.74|1060.19|1042.39|1060.77|1042.97|1060.19|1042.39|14
1652511820000|2022-05-14 07:03:40|1060.17|1042.37|1060.18|1042.38|1060.8|1043|1059.96|1042.16|20
1652511830000|2022-05-14 07:03:50|1060.08|1042.28|1060.2|1042.4|1060.23|1042.43|1059.62|1041.82|18
1652511840000|2022-05-14 07:04:00|1060.09|1042.29|1060.8|1043|1060.8|1043|1060.09|1042.29|6
1652511850000|2022-05-14 07:04:10|1060.79|1042.99|1060.51|1042.71|1060.79|1042.99|1060.34|1042.54|14
1652511860000|2022-05-14 07:04:20|1060.52|1042.72|1060.16|1042.36|1060.52|1042.72|1060.16|1042.36|14
1652511870000|2022-05-14 07:04:30|1060.14|1042.34|1060.46|1042.66|1060.47|1042.67|1060.11|1042.31|8
1652511880000|2022-05-14 07:04:40|1060.27|1042.47|1059.78|1041.98|1060.27|1042.47|1059.28|1041.48|23
1652511890000|2022-05-14 07:04:50|1059.88|1042.08|1059.67|1041.87|1059.95|1042.15|1059.45|1041.65|13
1652511900000|2022-05-14 07:05:00|1059.57|1041.77|1060.53|1042.73|1060.53|1042.73|1059.5|1041.7|22
1652511910000|2022-05-14 07:05:10|1060.56|1042.76|1060.98|1043.18|1061.17|1043.37|1060.56|1042.76|9
1652511920000|2022-05-14 07:05:20|1061|1043.2|1061.08|1043.28|1061.29|1043.49|1061|1043.2|9
1652511930000|2022-05-14 07:05:30|1061.06|1043.26|1060.45|1042.65|1061.06|1043.26|1060.38|1042.58|16
1652511940000|2022-05-14 07:05:40|1060.43|1042.63|1062.44|1044.64|1062.44|1044.64|1060.43|1042.63|14
1652511950000|2022-05-14 07:05:50|1061.97|1044.17|1062.44|1044.64|1062.44|1044.64|1061.94|1044.14|5
1652511960000|2022-05-14 07:06:00|1062.69|1044.89|1062.69|1044.89|1063.19|1045.39|1062.69|1044.89|3
1652511970000|2022-05-14 07:06:10|1063.19|1045.39|1064.07|1046.27|1064.07|1046.27|1063.19|1045.39|3
1652511980000|2022-05-14 07:06:20|1064.09|1046.29|1064.27|1046.47|1064.59|1046.79|1064.09|1046.29|12
1652511990000|2022-05-14 07:06:30|1064.12|1046.32|1064.59|1046.79|1064.59|1046.79|1063.91|1046.11|7
1652512010000|2022-05-14 07:06:50|1064.61|1046.81|1064.76|1046.96|1064.76|1046.96|1064.61|1046.81|2
1652512020000|2022-05-14 07:07:00|1065.26|1047.46|1065.62|1047.82|1065.62|1047.82|1065.26|1047.46|3
1652512030000|2022-05-14 07:07:10|1066.12|1048.32|1066.6|1048.8|1067.1|1049.3|1066.12|1048.32|6
1652512040000|2022-05-14 07:07:20|1066.23|1048.43|1066.05|1048.25|1066.23|1048.43|1066.02|1048.22|6
1652512050000|2022-05-14 07:07:30|1066.1|1048.3|1066.01|1048.21|1066.11|1048.31|1066.01|1048.21|5
1652512070000|2022-05-14 07:07:50|1066.06|1048.26|1066.08|1048.28|1066.6|1048.8|1066.06|1048.26|8
1652512080000|2022-05-14 07:08:00|1066.04|1048.24|1065.6|1047.8|1066.04|1048.24|1065.44|1047.64|12
1652512090000|2022-05-14 07:08:10|1065.58|1047.78|1065.3|1047.5|1065.58|1047.78|1064.96|1047.16|15
1652512100000|2022-05-14 07:08:20|1065.2|1047.4|1065.32|1047.52|1065.32|1047.52|1065.03|1047.23|11
1652512110000|2022-05-14 07:08:30|1065.28|1047.48|1066.2|1048.4|1066.27|1048.47|1065.27|1047.47|20
1652512120000|2022-05-14 07:08:40|1066.21|1048.41|1066.05|1048.25|1066.6|1048.8|1065.97|1048.17|14
1652512130000|2022-05-14 07:08:50|1065.91|1048.11|1065.73|1047.93|1066.06|1048.26|1065.73|1047.93|8
1652512140000|2022-05-14 07:09:00|1065.69|1047.89|1066.17|1048.37|1066.17|1048.37|1065.59|1047.79|15
1652512150000|2022-05-14 07:09:10|1066.56|1048.76|1065.84|1048.04|1066.72|1048.92|1065.84|1048.04|15
1652512160000|2022-05-14 07:09:20|1066.01|1048.21|1065.89|1048.09|1066.01|1048.21|1065.64|1047.84|15
1652512170000|2022-05-14 07:09:30|1066.04|1048.24|1066.11|1048.31|1066.11|1048.31|1065.95|1048.15|6
1652512180000|2022-05-14 07:09:40|1066.07|1048.27|1065.98|1048.18|1066.32|1048.52|1065.98|1048.18|8
1652512190000|2022-05-14 07:09:50|1065.93|1048.13|1066.25|1048.45|1066.69|1048.89|1065.73|1047.93|16
1652512200000|2022-05-14 07:10:00|1066.24|1048.44|1067.01|1049.21|1067.01|1049.21|1066.24|1048.44|13
1652512210000|2022-05-14 07:10:10|1067|1049.2|1065.87|1048.07|1067.51|1049.71|1065.87|1048.07|11
1652512220000|2022-05-14 07:10:20|1065.83|1048.03|1067.96|1050.16|1067.96|1050.16|1065.82|1048.02|16
1652512230000|2022-05-14 07:10:30|1068.61|1050.81|1068.26|1050.46|1069.06|1051.26|1067.92|1050.12|25
1652512240000|2022-05-14 07:10:40|1068.27|1050.47|1068.85|1051.05|1068.91|1051.11|1068.08|1050.28|25
1652512250000|2022-05-14 07:10:50|1068.77|1050.97|1069|1051.2|1069.01|1051.21|1068.61|1050.81|16
1652512260000|2022-05-14 07:11:00|1069.01|1051.21|1068.18|1050.38|1069.23|1051.43|1067.9|1050.1|24
1652512270000|2022-05-14 07:11:10|1068.04|1050.24|1068.63|1050.83|1068.63|1050.83|1067.92|1050.12|28
1652512280000|2022-05-14 07:11:20|1068.66|1050.86|1068.62|1050.82|1068.68|1050.88|1068.54|1050.74|17
1652512290000|2022-05-14 07:11:30|1068.63|1050.83|1068.7|1050.9|1068.7|1050.9|1068.6|1050.8|8
1652512300000|2022-05-14 07:11:40|1068.65|1050.85|1068.38|1050.58|1068.65|1050.85|1068.33|1050.53|9
1652512310000|2022-05-14 07:11:50|1068.37|1050.57|1067.88|1050.08|1068.37|1050.57|1067.88|1050.08|13
1652512320000|2022-05-14 07:12:00|1067.82|1050.02|1068.13|1050.33|1068.2|1050.4|1067.76|1049.96|17
1652512330000|2022-05-14 07:12:10|1068.12|1050.32|1067.97|1050.17|1068.14|1050.34|1067.75|1049.95|20
1652512340000|2022-05-14 07:12:20|1067.93|1050.13|1068.07|1050.27|1068.14|1050.34|1067.91|1050.11|8
1652512350000|2022-05-14 07:12:30|1068.1|1050.3|1067.95|1050.15|1068.23|1050.43|1067.81|1050.01|19
1652512360000|2022-05-14 07:12:40|1068.02|1050.22|1068.14|1050.34|1068.19|1050.39|1068.02|1050.22|8
1652512370000|2022-05-14 07:12:50|1068.08|1050.28|1067.94|1050.14|1068.08|1050.28|1067.8|1050|13
1652512380000|2022-05-14 07:13:00|1067.84|1050.04|1067.01|1049.21|1067.94|1050.14|1066.15|1048.35|17
1652512390000|2022-05-14 07:13:10|1067.42|1049.62|1067.19|1049.39|1067.42|1049.62|1067.04|1049.24|16
1652512400000|2022-05-14 07:13:20|1067.14|1049.34|1066.55|1048.75|1067.14|1049.34|1066.47|1048.67|12
1652512410000|2022-05-14 07:13:30|1066.51|1048.71|1065.31|1047.51|1066.83|1049.03|1065.31|1047.51|21
1652512420000|2022-05-14 07:13:40|1065.3|1047.5|1066.56|1048.76|1066.62|1048.82|1065.19|1047.39|17
1652512430000|2022-05-14 07:13:50|1066.65|1048.85|1066.65|1048.85|1066.94|1049.14|1066.59|1048.79|10
1652512440000|2022-05-14 07:14:00|1066.64|1048.84|1066.87|1049.07|1066.87|1049.07|1066.52|1048.72|11
1652512450000|2022-05-14 07:14:10|1066.54|1048.74|1064.98|1047.18|1066.54|1048.74|1064.98|1047.18|20
1652512460000|2022-05-14 07:14:20|1064.95|1047.15|1065.07|1047.27|1065.12|1047.32|1064.92|1047.12|12
1652512470000|2022-05-14 07:14:30|1065.06|1047.26|1065.03|1047.23|1065.12|1047.32|1064.8|1047|8
1652512480000|2022-05-14 07:14:40|1065.12|1047.32|1065.01|1047.21|1065.12|1047.32|1064.8|1047|9
1652512490000|2022-05-14 07:14:50|1065.51|1047.71|1065.62|1047.82|1065.62|1047.82|1065.51|1047.71|6
1652512500000|2022-05-14 07:15:00|1065.61|1047.81|1064.01|1046.21|1065.62|1047.82|1064.01|1046.21|17
1652512510000|2022-05-14 07:15:10|1064|1046.2|1062.95|1045.15|1064|1046.2|1062.95|1045.15|17
1652512520000|2022-05-14 07:15:20|1062.88|1045.08|1062.83|1045.03|1062.88|1045.08|1062.1|1044.3|11
1652512530000|2022-05-14 07:15:30|1062.81|1045.01|1062.89|1045.09|1063.11|1045.31|1062.79|1044.99|11
1652512540000|2022-05-14 07:15:40|1062.88|1045.08|1062.02|1044.22|1062.88|1045.08|1062.02|1044.22|15
1652512550000|2022-05-14 07:15:50|1062.01|1044.21|1061.94|1044.14|1062.06|1044.26|1061.89|1044.09|13
1652512560000|2022-05-14 07:16:00|1061.92|1044.12|1062.12|1044.32|1062.19|1044.39|1061.64|1043.84|15
1652512570000|2022-05-14 07:16:10|1062.11|1044.31|1061.97|1044.17|1062.11|1044.31|1061.97|1044.17|6
1652512580000|2022-05-14 07:16:20|1061.96|1044.16|1061.97|1044.17|1061.97|1044.17|1061.89|1044.09|9
1652512590000|2022-05-14 07:16:30|1062.06|1044.26|1062.04|1044.24|1062.06|1044.26|1062.04|1044.24|2
1652512600000|2022-05-14 07:16:40|1061.99|1044.19|1061.8|1044|1062.06|1044.26|1061.8|1044|10
1652512610000|2022-05-14 07:16:50|1061.81|1044.01|1063.7|1045.9|1063.7|1045.9|1061.8|1044|11
1652512620000|2022-05-14 07:17:00|1063.22|1045.42|1063.25|1045.45|1063.7|1045.9|1062.99|1045.19|8
1652512630000|2022-05-14 07:17:10|1063.23|1045.43|1063.7|1045.9|1063.7|1045.9|1062.99|1045.19|15
1652512650000|2022-05-14 07:17:30|1064.2|1046.4|1064.75|1046.95|1064.75|1046.95|1064.2|1046.4|2
1652512660000|2022-05-14 07:17:40|1065.25|1047.45|1064.75|1046.95|1065.25|1047.45|1064.75|1046.95|4
1652512670000|2022-05-14 07:17:50|1065.25|1047.45|1066.97|1049.17|1066.97|1049.17|1065.25|1047.45|7
1652512680000|2022-05-14 07:18:00|1066.94|1049.14|1066.52|1048.72|1066.94|1049.14|1066.52|1048.72|11
1652512690000|2022-05-14 07:18:10|1066.51|1048.71|1065.31|1047.51|1066.51|1048.71|1065.27|1047.47|18
1652512700000|2022-05-14 07:18:20|1065.29|1047.49|1065.1|1047.3|1065.29|1047.49|1064.84|1047.04|12
1652512710000|2022-05-14 07:18:30|1065.07|1047.27|1065.95|1048.15|1065.95|1048.15|1065.07|1047.27|9
1652512720000|2022-05-14 07:18:40|1065.92|1048.12|1064.98|1047.18|1065.92|1048.12|1064.89|1047.09|15
1652512730000|2022-05-14 07:18:50|1064.97|1047.17|1066.85|1049.05|1066.86|1049.06|1064.9|1047.1|12
1652512740000|2022-05-14 07:19:00|1066.83|1049.03|1065.12|1047.32|1066.83|1049.03|1064.94|1047.14|15
1652512750000|2022-05-14 07:19:10|1065.27|1047.47|1065.25|1047.45|1065.8|1048|1064.97|1047.17|21
1652512760000|2022-05-14 07:19:20|1065.34|1047.54|1065.33|1047.53|1065.44|1047.64|1065.02|1047.22|17
1652512770000|2022-05-14 07:19:30|1065.3|1047.5|1064.04|1046.24|1065.3|1047.5|1064.04|1046.24|20
1652512780000|2022-05-14 07:19:40|1064.01|1046.21|1063.5|1045.7|1064.01|1046.21|1063.5|1045.7|16
1652512790000|2022-05-14 07:19:50|1063.2|1045.4|1062.03|1044.23|1063.2|1045.4|1061.96|1044.16|23
1652512800000|2022-05-14 07:20:00|1062.06|1044.26|1060.18|1042.38|1062.06|1044.26|1059.99|1042.19|26
1652512810000|2022-05-14 07:20:10|1060.15|1042.35|1060.03|1042.23|1060.57|1042.77|1060.03|1042.23|21
1652512820000|2022-05-14 07:20:20|1060.2|1042.4|1060.05|1042.25|1060.32|1042.52|1060|1042.2|12
1652512830000|2022-05-14 07:20:30|1060.15|1042.35|1062.12|1044.32|1062.88|1045.08|1060.03|1042.23|21
1652512840000|2022-05-14 07:20:40|1062.11|1044.31|1061.86|1044.06|1062.11|1044.31|1061.84|1044.04|12
1652512850000|2022-05-14 07:20:50|1061.82|1044.02|1061.73|1043.93|1061.82|1044.02|1061.73|1043.93|11
1652512860000|2022-05-14 07:21:00|1061.71|1043.91|1063.84|1046.04|1063.85|1046.05|1061.7|1043.9|22
1652512870000|2022-05-14 07:21:10|1063.81|1046.01|1063.85|1046.05|1063.85|1046.05|1063.33|1045.53|13
1652512880000|2022-05-14 07:21:20|1063.84|1046.04|1063.26|1045.46|1063.84|1046.04|1062.92|1045.12|13
1652512890000|2022-05-14 07:21:30|1063.13|1045.33|1064.28|1046.48|1064.36|1046.56|1063.13|1045.33|11
1652512900000|2022-05-14 07:21:40|1064.12|1046.32|1063.54|1045.74|1064.12|1046.32|1063.09|1045.29|19
1652512910000|2022-05-14 07:21:50|1063.49|1045.69|1062.89|1045.09|1063.49|1045.69|1062.11|1044.31|26
1652512920000|2022-05-14 07:22:00|1062.86|1045.06|1064.49|1046.69|1064.49|1046.69|1062.5|1044.7|16
1652512930000|2022-05-14 07:22:10|1064.44|1046.64|1063.18|1045.38|1064.44|1046.64|1063.11|1045.31|23
1652512940000|2022-05-14 07:22:20|1063.46|1045.66|1064.13|1046.33|1064.9|1047.1|1063.46|1045.66|19
1652512950000|2022-05-14 07:22:30|1064.12|1046.32|1063.97|1046.17|1064.12|1046.32|1063.96|1046.16|9
1652512960000|2022-05-14 07:22:40|1064.07|1046.27|1064.02|1046.22|1064.07|1046.27|1064.02|1046.22|5
1652512970000|2022-05-14 07:22:50|1064.01|1046.21|1064.34|1046.54|1064.34|1046.54|1064.01|1046.21|5
1652512980000|2022-05-14 07:23:00|1064.36|1046.56|1064.9|1047.1|1064.9|1047.1|1063.97|1046.17|16
1652512990000|2022-05-14 07:23:10|1065.01|1047.21|1065.63|1047.83|1065.63|1047.83|1065.01|1047.21|12
1652513000000|2022-05-14 07:23:20|1066.13|1048.33|1066.86|1049.06|1066.86|1049.06|1065.63|1047.83|6
1652513010000|2022-05-14 07:23:30|1066.81|1049.01|1066.86|1049.06|1066.86|1049.06|1066.29|1048.49|12
1652513020000|2022-05-14 07:23:40|1066.53|1048.73|1066.06|1048.26|1066.86|1049.06|1066.06|1048.26|25
1652513030000|2022-05-14 07:23:50|1066.07|1048.27|1066.2|1048.4|1066.4|1048.6|1066.07|1048.27|14
1652513040000|2022-05-14 07:24:00|1066.15|1048.35|1066.01|1048.21|1066.15|1048.35|1066.01|1048.21|10
1652513050000|2022-05-14 07:24:10|1066|1048.2|1066|1048.2|1066.01|1048.21|1065.85|1048.05|9
1652513060000|2022-05-14 07:24:20|1065.98|1048.18|1065.85|1048.05|1066.51|1048.71|1065.85|1048.05|19
1652513070000|2022-05-14 07:24:30|1065.84|1048.04|1065.78|1047.98|1065.84|1048.04|1065.78|1047.98|6
1652513080000|2022-05-14 07:24:40|1065.77|1047.97|1066.04|1048.24|1066.04|1048.24|1065.77|1047.97|6
1652513090000|2022-05-14 07:24:50|1065.99|1048.19|1065.97|1048.17|1065.99|1048.19|1065.97|1048.17|3
1652513100000|2022-05-14 07:25:00|1065.96|1048.16|1066.04|1048.24|1066.86|1049.06|1065.91|1048.11|10
1652513110000|2022-05-14 07:25:10|1065.98|1048.18|1066.09|1048.29|1066.28|1048.48|1065.95|1048.15|10
1652513120000|2022-05-14 07:25:20|1066.15|1048.35|1066.31|1048.51|1066.43|1048.63|1066.15|1048.35|15
1652513130000|2022-05-14 07:25:30|1066.28|1048.48|1065.99|1048.19|1066.28|1048.48|1065.26|1047.46|13
1652513140000|2022-05-14 07:25:40|1066.06|1048.26|1066.87|1049.07|1066.87|1049.07|1066.06|1048.26|13
1652513150000|2022-05-14 07:25:50|1066.86|1049.06|1066.86|1049.06|1066.87|1049.07|1066.83|1049.03|8
1652513160000|2022-05-14 07:26:00|1066.87|1049.07|1067.37|1049.57|1067.37|1049.57|1066.87|1049.07|2
1652513170000|2022-05-14 07:26:10|1067.53|1049.73|1067.89|1050.09|1068.39|1050.59|1067.53|1049.73|4
1652513180000|2022-05-14 07:26:20|1068.39|1050.59|1068.39|1050.59|1068.39|1050.59|1067.89|1050.09|3
1652513190000|2022-05-14 07:26:30|1067.89|1050.09|1068.76|1050.96|1068.76|1050.96|1067.89|1050.09|3
1652513210000|2022-05-14 07:26:50|1069.26|1051.46|1069.41|1051.61|1069.41|1051.61|1068.91|1051.11|3
1652513220000|2022-05-14 07:27:00|1069.57|1051.77|1070.04|1052.24|1070.5|1052.7|1069.57|1051.77|11
1652513230000|2022-05-14 07:27:10|1070.02|1052.22|1071.4|1053.6|1071.4|1053.6|1070.02|1052.22|10
1652513240000|2022-05-14 07:27:20|1070.9|1053.1|1072.14|1054.34|1072.14|1054.34|1070.9|1053.1|6
1652513250000|2022-05-14 07:27:30|1072.21|1054.41|1073.36|1055.56|1073.36|1055.56|1072.21|1054.41|14
1652513260000|2022-05-14 07:27:40|1073.95|1056.15|1072.97|1055.17|1074|1056.2|1072.57|1054.77|23
1652513270000|2022-05-14 07:27:50|1072.8|1055|1072.93|1055.13|1072.97|1055.17|1072.49|1054.69|12
1652513280000|2022-05-14 07:28:00|1072.65|1054.85|1072.34|1054.54|1072.86|1055.06|1072.06|1054.26|20
1652513290000|2022-05-14 07:28:10|1072.29|1054.49|1072.15|1054.35|1072.33|1054.53|1072.15|1054.35|11
1652513300000|2022-05-14 07:28:20|1072.17|1054.37|1071.94|1054.14|1072.93|1055.13|1071.94|1054.14|12
1652513310000|2022-05-14 07:28:30|1071.92|1054.12|1071.71|1053.91|1072.03|1054.23|1071.5|1053.7|9
1652513320000|2022-05-14 07:28:40|1071.92|1054.12|1072.78|1054.98|1072.78|1054.98|1071.92|1054.12|10
1652513330000|2022-05-14 07:28:50|1072.52|1054.72|1072.39|1054.59|1072.52|1054.72|1072.39|1054.59|9
1652513340000|2022-05-14 07:29:00|1072.15|1054.35|1071.89|1054.09|1072.15|1054.35|1071.43|1053.63|15
1652513350000|2022-05-14 07:29:10|1071.87|1054.07|1071.98|1054.18|1072.02|1054.22|1071.63|1053.83|14
1652513360000|2022-05-14 07:29:20|1071.97|1054.17|1070.9|1053.1|1071.98|1054.18|1070.9|1053.1|10
1652513370000|2022-05-14 07:29:30|1070.33|1052.53|1069.92|1052.12|1070.33|1052.53|1069.92|1052.12|11
1652513380000|2022-05-14 07:29:40|1070.04|1052.24|1069.9|1052.1|1070.69|1052.89|1069.9|1052.1|13
1652513390000|2022-05-14 07:29:50|1069.89|1052.09|1069.14|1051.34|1069.89|1052.09|1069.09|1051.29|11
1652513400000|2022-05-14 07:30:00|1069.81|1052.01|1069|1051.2|1069.88|1052.08|1068.94|1051.14|19
1652513410000|2022-05-14 07:30:10|1067.47|1049.67|1067.75|1049.95|1067.75|1049.95|1067.19|1049.39|12
1652513420000|2022-05-14 07:30:20|1067.55|1049.75|1067.32|1049.52|1067.75|1049.95|1067.32|1049.52|12
1652513430000|2022-05-14 07:30:30|1067.28|1049.48|1067.11|1049.31|1067.28|1049.48|1067.04|1049.24|13
1652513440000|2022-05-14 07:30:40|1067.61|1049.81|1067.28|1049.48|1067.94|1050.14|1067.28|1049.48|8
1652513450000|2022-05-14 07:30:50|1067.25|1049.45|1067.21|1049.41|1067.25|1049.45|1067.07|1049.27|6
1652513460000|2022-05-14 07:31:00|1067.2|1049.4|1066.88|1049.08|1067.2|1049.4|1066.88|1049.08|5
1652513470000|2022-05-14 07:31:10|1066.42|1048.62|1065.92|1048.12|1066.42|1048.62|1065.92|1048.12|15
1652513480000|2022-05-14 07:31:20|1065.89|1048.09|1065.3|1047.5|1066.06|1048.26|1065.3|1047.5|14
1652513490000|2022-05-14 07:31:30|1065.27|1047.47|1066.04|1048.24|1066.54|1048.74|1065.06|1047.26|17
1652513500000|2022-05-14 07:31:40|1065.99|1048.19|1065.87|1048.07|1065.99|1048.19|1065.87|1048.07|2
1652513510000|2022-05-14 07:31:50|1065.57|1047.77|1064.79|1046.99|1065.57|1047.77|1064.79|1046.99|10
1652513520000|2022-05-14 07:32:00|1064.8|1047|1064.33|1046.53|1064.8|1047|1064.33|1046.53|3
1652513530000|2022-05-14 07:32:10|1064.15|1046.35|1063.87|1046.07|1064.15|1046.35|1063.87|1046.07|8
1652513540000|2022-05-14 07:32:20|1063.89|1046.09|1064.17|1046.37|1064.17|1046.37|1063.2|1045.4|26
1652513550000|2022-05-14 07:32:30|1064.13|1046.33|1063.38|1045.58|1064.13|1046.33|1063.38|1045.58|15
1652513560000|2022-05-14 07:32:40|1063.36|1045.56|1062.21|1044.41|1063.72|1045.92|1062.21|1044.41|27
1652513570000|2022-05-14 07:32:50|1062.2|1044.4|1061.99|1044.19|1062.2|1044.4|1061.91|1044.11|14
1652513580000|2022-05-14 07:33:00|1061.98|1044.18|1061.22|1043.42|1061.98|1044.18|1061.02|1043.22|19
1652513590000|2022-05-14 07:33:10|1061.14|1043.34|1060.78|1042.98|1061.14|1043.34|1060.78|1042.98|15
1652513600000|2022-05-14 07:33:20|1060.45|1042.65|1062.27|1044.47|1062.47|1044.67|1060.45|1042.65|24
1652513610000|2022-05-14 07:33:30|1062.24|1044.44|1062.14|1044.34|1062.24|1044.44|1061.94|1044.14|10
1652513620000|2022-05-14 07:33:40|1062.37|1044.57|1062.22|1044.42|1062.85|1045.05|1062.22|1044.42|14
1652513630000|2022-05-14 07:33:50|1062.21|1044.41|1061.86|1044.06|1062.21|1044.41|1061.71|1043.91|13
1652513640000|2022-05-14 07:34:00|1061.85|1044.05|1061.01|1043.21|1061.85|1044.05|1061.01|1043.21|14
1652513650000|2022-05-14 07:34:10|1060.75|1042.95|1060.06|1042.26|1060.75|1042.95|1059.36|1041.56|19
1652513660000|2022-05-14 07:34:20|1060.04|1042.24|1059.64|1041.84|1060.13|1042.33|1059.64|1041.84|8
1652513670000|2022-05-14 07:34:30|1059.55|1041.75|1059.98|1042.18|1060.23|1042.43|1059.55|1041.75|11
1652513680000|2022-05-14 07:34:40|1059.97|1042.17|1058.99|1041.19|1059.97|1042.17|1058.99|1041.19|22
1652513690000|2022-05-14 07:34:50|1059.01|1041.21|1059.01|1041.21|1059.01|1041.21|1058.98|1041.18|4
1652513700000|2022-05-14 07:35:00|1058.99|1041.19|1060.16|1042.36|1060.2|1042.4|1058.99|1041.19|10
1652513710000|2022-05-14 07:35:10|1060.14|1042.34|1060.03|1042.23|1060.16|1042.36|1059.4|1041.6|22
1652513720000|2022-05-14 07:35:20|1060.08|1042.28|1059.25|1041.45|1060.08|1042.28|1059.05|1041.25|16
1652513730000|2022-05-14 07:35:30|1059.24|1041.44|1059.96|1042.16|1059.96|1042.16|1059.24|1041.44|14
1652513740000|2022-05-14 07:35:40|1059.78|1041.98|1059.49|1041.69|1059.96|1042.16|1059.42|1041.62|8
1652513750000|2022-05-14 07:35:50|1059.62|1041.82|1059.92|1042.12|1059.92|1042.12|1059.56|1041.76|6
1652513760000|2022-05-14 07:36:00|1059.98|1042.18|1059.98|1042.18|1059.98|1042.18|1059.98|1042.18|1
1652513770000|2022-05-14 07:36:10|1060.07|1042.27|1062.73|1044.93|1062.73|1044.93|1060.07|1042.27|18
1652513780000|2022-05-14 07:36:20|1063.13|1045.33|1062.48|1044.68|1063.64|1045.84|1062.12|1044.32|17
1652513790000|2022-05-14 07:36:30|1062.91|1045.11|1063.06|1045.26|1063.12|1045.32|1062.66|1044.86|5
1652513800000|2022-05-14 07:36:40|1063.13|1045.33|1063.08|1045.28|1063.24|1045.44|1063.08|1045.28|7
1652513810000|2022-05-14 07:36:50|1063.14|1045.34|1063.17|1045.37|1063.64|1045.84|1063.14|1045.34|9
1652513820000|2022-05-14 07:37:00|1063.11|1045.31|1063.18|1045.38|1063.18|1045.38|1063.08|1045.28|4
1652513830000|2022-05-14 07:37:10|1063.19|1045.39|1063.03|1045.23|1063.27|1045.47|1063.03|1045.23|8
1652513840000|2022-05-14 07:37:20|1063.02|1045.22|1063.07|1045.27|1063.07|1045.27|1062.95|1045.15|9
1652513850000|2022-05-14 07:37:30|1063.05|1045.25|1061.58|1043.78|1063.05|1045.25|1061.54|1043.74|14
1652513860000|2022-05-14 07:37:40|1061.57|1043.77|1061.97|1044.17|1061.97|1044.17|1061.36|1043.56|20
1652513870000|2022-05-14 07:37:50|1061.7|1043.9|1061.19|1043.39|1061.97|1044.17|1061.19|1043.39|14
1652513880000|2022-05-14 07:38:00|1061.18|1043.38|1062.91|1045.11|1062.91|1045.11|1061.16|1043.36|10
1652513890000|2022-05-14 07:38:10|1062.55|1044.75|1062.61|1044.81|1062.61|1044.81|1062.55|1044.75|2
1652513900000|2022-05-14 07:38:20|1062.55|1044.75|1061.79|1043.99|1062.55|1044.75|1061.68|1043.88|8
1652513910000|2022-05-14 07:38:30|1061.78|1043.98|1061.29|1043.49|1061.78|1043.98|1061.29|1043.49|11
1652513920000|2022-05-14 07:38:40|1061.24|1043.44|1061.92|1044.12|1061.97|1044.17|1061.06|1043.26|12
1652513930000|2022-05-14 07:38:50|1061.91|1044.11|1061.34|1043.54|1061.91|1044.11|1061.34|1043.54|11
1652513940000|2022-05-14 07:39:00|1061.33|1043.53|1060.58|1042.78|1061.38|1043.58|1060.58|1042.78|13
1652513950000|2022-05-14 07:39:10|1060.9|1043.1|1060.8|1043|1061.03|1043.23|1060.67|1042.87|8
1652513960000|2022-05-14 07:39:20|1060.79|1042.99|1060.51|1042.71|1060.79|1042.99|1060.51|1042.71|12
1652513970000|2022-05-14 07:39:30|1060.5|1042.7|1060.88|1043.08|1060.92|1043.12|1060.5|1042.7|9
1652513980000|2022-05-14 07:39:40|1060.92|1043.12|1060.92|1043.12|1061.08|1043.28|1060.92|1043.12|12
1652513990000|2022-05-14 07:39:50|1060.91|1043.11|1060.92|1043.12|1060.92|1043.12|1060.09|1042.29|12
1652514000000|2022-05-14 07:40:00|1060.66|1042.86|1062.15|1044.35|1062.15|1044.35|1060.01|1042.21|21
1652514010000|2022-05-14 07:40:10|1062.18|1044.38|1062.55|1044.75|1062.55|1044.75|1062.18|1044.38|3
1652514020000|2022-05-14 07:40:20|1062.97|1045.17|1063.47|1045.67|1063.47|1045.67|1062.97|1045.17|2
1652514030000|2022-05-14 07:40:30|1064.07|1046.27|1064.24|1046.44|1064.7|1046.9|1063.98|1046.18|19
1652514040000|2022-05-14 07:40:40|1064.26|1046.46|1062.61|1044.81|1064.29|1046.49|1062.3|1044.5|29
1652514050000|2022-05-14 07:40:50|1062.5|1044.7|1061.53|1043.73|1062.5|1044.7|1061.53|1043.73|23
1652514060000|2022-05-14 07:41:00|1061.49|1043.69|1061.57|1043.77|1061.71|1043.91|1061.45|1043.65|18
1652514070000|2022-05-14 07:41:10|1061.65|1043.85|1061.95|1044.15|1062.95|1045.15|1061.44|1043.64|19
1652514080000|2022-05-14 07:41:20|1061.92|1044.12|1061.62|1043.82|1061.92|1044.12|1061.62|1043.82|14
1652514090000|2022-05-14 07:41:30|1061.61|1043.81|1060.65|1042.85|1061.61|1043.81|1060.46|1042.66|25
1652514100000|2022-05-14 07:41:40|1060.62|1042.82|1060.03|1042.23|1060.91|1043.11|1060.03|1042.23|22
1652514110000|2022-05-14 07:41:50|1060.01|1042.21|1059.98|1042.18|1060.56|1042.76|1059.95|1042.15|15
1652514120000|2022-05-14 07:42:00|1059.94|1042.14|1059.17|1041.37|1059.94|1042.14|1059.05|1041.25|24
1652514130000|2022-05-14 07:42:10|1059.16|1041.36|1059.12|1041.32|1059.16|1041.36|1058.9|1041.1|13
1652514140000|2022-05-14 07:42:20|1059.09|1041.29|1058.9|1041.1|1059.13|1041.33|1058.9|1041.1|26
1652514150000|2022-05-14 07:42:30|1058.91|1041.11|1058.18|1040.38|1058.91|1041.11|1057.9|1040.1|14
1652514160000|2022-05-14 07:42:40|1058.21|1040.41|1058.08|1040.28|1058.32|1040.52|1058.08|1040.28|8
1652514170000|2022-05-14 07:42:50|1058.04|1040.24|1058.04|1040.24|1058.08|1040.28|1057.87|1040.07|6
1652514180000|2022-05-14 07:43:00|1058.13|1040.33|1058.13|1040.33|1059.35|1041.55|1058.13|1040.33|27
1652514190000|2022-05-14 07:43:10|1058.07|1040.27|1056.47|1038.67|1058.07|1040.27|1056.47|1038.67|21
1652514200000|2022-05-14 07:43:20|1056.41|1038.61|1055.99|1038.19|1056.42|1038.62|1055.17|1037.37|15
1652514210000|2022-05-14 07:43:30|1055.96|1038.16|1056.35|1038.55|1056.35|1038.55|1055.94|1038.14|21
1652514220000|2022-05-14 07:43:40|1056.33|1038.53|1056.1|1038.3|1056.37|1038.57|1056.1|1038.3|22
1652514230000|2022-05-14 07:43:50|1056.06|1038.26|1053.99|1036.19|1056.06|1038.26|1053.99|1036.19|30
1652514240000|2022-05-14 07:44:00|1053.97|1036.17|1054.91|1037.11|1054.91|1037.11|1053.9|1036.1|10
1652514250000|2022-05-14 07:44:10|1055.01|1037.21|1054.87|1037.07|1055.27|1037.47|1054.86|1037.06|16
1652514260000|2022-05-14 07:44:20|1054.86|1037.06|1055.18|1037.38|1055.72|1037.92|1054.86|1037.06|11
1652514270000|2022-05-14 07:44:30|1055.15|1037.35|1054.64|1036.84|1055.15|1037.35|1054.35|1036.55|15
1652514280000|2022-05-14 07:44:40|1054.8|1037|1055.19|1037.39|1055.29|1037.49|1054.8|1037|16
1652514290000|2022-05-14 07:44:50|1055.12|1037.32|1054.65|1036.85|1055.33|1037.53|1054.65|1036.85|10
1652514300000|2022-05-14 07:45:00|1054.69|1036.89|1054.82|1037.02|1054.82|1037.02|1054.34|1036.54|8
1652514310000|2022-05-14 07:45:10|1054.91|1037.11|1053.78|1035.98|1055.43|1037.63|1053.78|1035.98|16
1652514320000|2022-05-14 07:45:20|1053.71|1035.91|1053.39|1035.59|1053.99|1036.19|1053.16|1035.36|25
1652514330000|2022-05-14 07:45:30|1053.49|1035.69|1052.86|1035.06|1053.49|1035.69|1052.86|1035.06|19
1652514340000|2022-05-14 07:45:40|1052.43|1034.63|1051.91|1034.11|1052.43|1034.63|1051.91|1034.11|12
1652514350000|2022-05-14 07:45:50|1051.9|1034.1|1052.02|1034.22|1052.65|1034.85|1051.04|1033.24|27
1652514360000|2022-05-14 07:46:00|1052.01|1034.21|1052.05|1034.25|1052.05|1034.25|1051.49|1033.69|13
1652514370000|2022-05-14 07:46:10|1052.07|1034.27|1051.94|1034.14|1052.07|1034.27|1051.45|1033.65|12
1652514380000|2022-05-14 07:46:20|1052.04|1034.24|1051.94|1034.14|1052.35|1034.55|1051.94|1034.14|11
1652514390000|2022-05-14 07:46:30|1051.93|1034.13|1051.73|1033.93|1051.94|1034.14|1051.48|1033.68|12
1652514400000|2022-05-14 07:46:40|1051.93|1034.13|1052.96|1035.16|1052.96|1035.16|1051.78|1033.98|9
1652514410000|2022-05-14 07:46:50|1052.7|1034.9|1052.36|1034.56|1052.7|1034.9|1052.34|1034.54|6
1652514420000|2022-05-14 07:47:00|1052.37|1034.57|1052.96|1035.16|1052.96|1035.16|1052.37|1034.57|8
1652514430000|2022-05-14 07:47:10|1052.95|1035.15|1052.96|1035.16|1052.96|1035.16|1052.95|1035.15|4
1652514440000|2022-05-14 07:47:20|1053.46|1035.66|1053.68|1035.88|1053.85|1036.05|1053.46|1035.66|7
1652514450000|2022-05-14 07:47:30|1053.73|1035.93|1053.55|1035.75|1053.73|1035.93|1053.47|1035.67|10
1652514460000|2022-05-14 07:47:40|1053.54|1035.74|1053.35|1035.55|1053.56|1035.76|1053.28|1035.48|9
1652514470000|2022-05-14 07:47:50|1053.36|1035.56|1052.53|1034.73|1053.42|1035.62|1052.46|1034.66|13
1652514480000|2022-05-14 07:48:00|1052.52|1034.72|1052.51|1034.71|1052.64|1034.84|1052.5|1034.7|7
1652514490000|2022-05-14 07:48:10|1052.63|1034.83|1053.12|1035.32|1053.26|1035.46|1052.63|1034.83|11
1652514500000|2022-05-14 07:48:20|1053.17|1035.37|1053.17|1035.37|1053.17|1035.37|1053.17|1035.37|1
1652514510000|2022-05-14 07:48:30|1053.29|1035.49|1053.85|1036.05|1053.85|1036.05|1053.22|1035.42|7
1652514530000|2022-05-14 07:48:50|1053.79|1035.99|1053.53|1035.73|1053.79|1035.99|1053.35|1035.55|4
1652514540000|2022-05-14 07:49:00|1053.52|1035.72|1053.9|1036.1|1053.9|1036.1|1053.52|1035.72|5
1652514560000|2022-05-14 07:49:20|1054.4|1036.6|1055.46|1037.66|1055.46|1037.66|1054.4|1036.6|5
1652514570000|2022-05-14 07:49:30|1055.61|1037.81|1055.61|1037.81|1055.61|1037.81|1055.22|1037.42|7
1652514580000|2022-05-14 07:49:40|1055.32|1037.52|1055.32|1037.52|1055.32|1037.52|1055.11|1037.31|6
1652514590000|2022-05-14 07:49:50|1055.15|1037.35|1055.32|1037.52|1055.32|1037.52|1055.15|1037.35|4
1652514600000|2022-05-14 07:50:00|1055.15|1037.35|1054.28|1036.48|1055.15|1037.35|1054.24|1036.44|16
1652514610000|2022-05-14 07:50:10|1054.27|1036.47|1054.8|1037|1054.8|1037|1054.27|1036.47|8
1652514620000|2022-05-14 07:50:20|1054.84|1037.04|1054.99|1037.19|1055.15|1037.35|1054.84|1037.04|5
1652514630000|2022-05-14 07:50:30|1054.89|1037.09|1054.35|1036.55|1054.89|1037.09|1054.35|1036.55|9
1652514640000|2022-05-14 07:50:40|1054.34|1036.54|1054.55|1036.75|1054.55|1036.75|1053.77|1035.97|15
1652514650000|2022-05-14 07:50:50|1054.53|1036.73|1054.45|1036.65|1054.53|1036.73|1054.37|1036.57|8
1652514660000|2022-05-14 07:51:00|1054.41|1036.61|1054.17|1036.37|1054.8|1037|1053.87|1036.07|15
1652514670000|2022-05-14 07:51:10|1054.2|1036.4|1053.19|1035.39|1054.2|1036.4|1053.19|1035.39|13
1652514680000|2022-05-14 07:51:20|1053.18|1035.38|1053.03|1035.23|1053.38|1035.58|1052.75|1034.95|22
1652514690000|2022-05-14 07:51:30|1053|1035.2|1053.32|1035.52|1053.38|1035.58|1052.48|1034.68|16
1652514700000|2022-05-14 07:51:40|1053.31|1035.51|1052.57|1034.77|1053.31|1035.51|1052.52|1034.72|15
1652514710000|2022-05-14 07:51:50|1052.58|1034.78|1052.6|1034.8|1052.74|1034.94|1052.45|1034.65|10
1652514720000|2022-05-14 07:52:00|1052.63|1034.83|1054|1036.2|1054|1036.2|1052.63|1034.83|12
1652514730000|2022-05-14 07:52:10|1054.3|1036.5|1053.5|1035.7|1054.39|1036.59|1053.49|1035.69|22
1652514740000|2022-05-14 07:52:20|1053.54|1035.74|1052.86|1035.06|1053.64|1035.84|1052.49|1034.69|17
1652514750000|2022-05-14 07:52:30|1052.96|1035.16|1052.9|1035.1|1053.29|1035.49|1052.9|1035.1|11
1652514760000|2022-05-14 07:52:40|1053.24|1035.44|1054.32|1036.52|1054.41|1036.61|1053.24|1035.44|19
1652514770000|2022-05-14 07:52:50|1054.35|1036.55|1053.39|1035.59|1054.52|1036.72|1053.39|1035.59|13
1652514780000|2022-05-14 07:53:00|1053.38|1035.58|1054.45|1036.65|1054.45|1036.65|1053.38|1035.58|20
1652514790000|2022-05-14 07:53:10|1054.18|1036.38|1053.96|1036.16|1054.21|1036.41|1053.57|1035.77|20
1652514800000|2022-05-14 07:53:20|1053.91|1036.11|1052.74|1034.94|1054.65|1036.85|1052.74|1034.94|34
1652514810000|2022-05-14 07:53:30|1052.73|1034.93|1052.81|1035.01|1053.31|1035.51|1052.73|1034.93|12
1652514820000|2022-05-14 07:53:40|1053.01|1035.21|1052.97|1035.17|1053.17|1035.37|1052.97|1035.17|12
1652514830000|2022-05-14 07:53:50|1053.18|1035.38|1054.12|1036.32|1054.56|1036.76|1053.13|1035.33|17
1652514840000|2022-05-14 07:54:00|1054.16|1036.36|1054.51|1036.71|1054.51|1036.71|1053.21|1035.41|23
1652514850000|2022-05-14 07:54:10|1054.5|1036.7|1052.81|1035.01|1054.5|1036.7|1052.81|1035.01|18
1652514860000|2022-05-14 07:54:20|1052.84|1035.04|1053.76|1035.96|1053.76|1035.96|1052.81|1035.01|13
1652514870000|2022-05-14 07:54:30|1053.61|1035.81|1054.56|1036.76|1054.56|1036.76|1053.61|1035.81|6
1652514880000|2022-05-14 07:54:40|1054.65|1036.85|1055.19|1037.39|1055.19|1037.39|1054.65|1036.85|8
1652514890000|2022-05-14 07:54:50|1055.2|1037.4|1056.36|1038.56|1056.36|1038.56|1055.2|1037.4|9
1652514900000|2022-05-14 07:55:00|1056.37|1038.57|1056.35|1038.55|1057.14|1039.34|1056.35|1038.55|19
1652514910000|2022-05-14 07:55:10|1056.34|1038.54|1055.35|1037.55|1056.34|1038.54|1055.33|1037.53|21
1652514920000|2022-05-14 07:55:20|1055.29|1037.49|1056.04|1038.24|1056.04|1038.24|1055.02|1037.22|19
1652514930000|2022-05-14 07:55:30|1056.14|1038.34|1056.01|1038.21|1056.33|1038.53|1056.01|1038.21|20
1652514940000|2022-05-14 07:55:40|1056.03|1038.23|1056.23|1038.43|1056.43|1038.63|1056.03|1038.23|13
1652514950000|2022-05-14 07:55:50|1056.21|1038.41|1055.76|1037.96|1056.21|1038.41|1055.76|1037.96|6
1652514960000|2022-05-14 07:56:00|1055.8|1038|1056.25|1038.45|1056.25|1038.45|1055.79|1037.99|8
1652514970000|2022-05-14 07:56:10|1056.37|1038.57|1056.53|1038.73|1056.62|1038.82|1056.37|1038.57|11
1652514980000|2022-05-14 07:56:20|1056.51|1038.71|1056.22|1038.42|1056.51|1038.71|1056.22|1038.42|8
1652514990000|2022-05-14 07:56:30|1056.21|1038.41|1055.93|1038.13|1056.21|1038.41|1055.88|1038.08|6
1652515000000|2022-05-14 07:56:40|1055.9|1038.1|1055.43|1037.63|1055.9|1038.1|1055.43|1037.63|5
1652515010000|2022-05-14 07:56:50|1055.42|1037.62|1055.26|1037.46|1055.75|1037.95|1055.26|1037.46|9
1652515020000|2022-05-14 07:57:00|1055.25|1037.45|1055.21|1037.41|1055.25|1037.45|1054.73|1036.93|10
1652515030000|2022-05-14 07:57:10|1055.18|1037.38|1055.15|1037.35|1055.18|1037.38|1055.15|1037.35|3
1652515040000|2022-05-14 07:57:20|1055.14|1037.34|1054.51|1036.71|1055.14|1037.34|1054.5|1036.7|11
1652515050000|2022-05-14 07:57:30|1054.5|1036.7|1054.63|1036.83|1054.63|1036.83|1054.49|1036.69|11
1652515060000|2022-05-14 07:57:40|1054.68|1036.88|1054.18|1036.38|1054.68|1036.88|1054.18|1036.38|7
1652515070000|2022-05-14 07:57:50|1054.46|1036.66|1054.7|1036.9|1055.1|1037.3|1054.46|1036.66|13
1652515080000|2022-05-14 07:58:00|1054.72|1036.92|1054.91|1037.11|1055|1037.2|1054.72|1036.92|13
1652515090000|2022-05-14 07:58:10|1054.69|1036.89|1053.12|1035.32|1054.91|1037.11|1053.12|1035.32|23
1652515100000|2022-05-14 07:58:20|1053.09|1035.29|1052.45|1034.65|1053.62|1035.82|1052.45|1034.65|24
1652515110000|2022-05-14 07:58:30|1052.67|1034.87|1052.98|1035.18|1053.06|1035.26|1052.5|1034.7|20
1652515120000|2022-05-14 07:58:40|1053.01|1035.21|1053.71|1035.91|1053.86|1036.06|1052.8|1035|25
1652515130000|2022-05-14 07:58:50|1053.67|1035.87|1053.06|1035.26|1053.67|1035.87|1052.93|1035.13|14
1652515140000|2022-05-14 07:59:00|1053.34|1035.54|1052.96|1035.16|1053.78|1035.98|1052.95|1035.15|13
1652515150000|2022-05-14 07:59:10|1052.94|1035.14|1053.8|1036|1053.8|1036|1052.94|1035.14|13
1652515160000|2022-05-14 07:59:20|1054.09|1036.29|1055.07|1037.27|1055.07|1037.27|1054.09|1036.29|15
1652515170000|2022-05-14 07:59:30|1055.08|1037.28|1055.52|1037.72|1055.56|1037.76|1055.08|1037.28|12
1652515180000|2022-05-14 07:59:40|1055.55|1037.75|1055.23|1037.43|1055.84|1038.04|1055.05|1037.25|17
1652515190000|2022-05-14 07:59:50|1055.24|1037.44|1055.87|1038.07|1055.87|1038.07|1055.24|1037.44|7
1652515220000|2022-05-14 08:00:20|1056.45|1038.65|1057.14|1039.34|1057.72|1039.92|1056.45|1038.65|27
1652515230000|2022-05-14 08:00:30|1057.12|1039.32|1057.93|1040.13|1057.93|1040.13|1057.12|1039.32|14
1652515240000|2022-05-14 08:00:40|1057.94|1040.14|1057.26|1039.46|1057.96|1040.16|1057.26|1039.46|15
1652515250000|2022-05-14 08:00:50|1057.27|1039.47|1056.96|1039.16|1057.33|1039.53|1056.96|1039.16|17
1652515260000|2022-05-14 08:01:00|1056.92|1039.12|1056.39|1038.59|1056.92|1039.12|1056.14|1038.34|12
1652515270000|2022-05-14 08:01:10|1056.44|1038.64|1056.44|1038.64|1056.63|1038.83|1056.39|1038.59|12
1652515280000|2022-05-14 08:01:20|1056.41|1038.61|1057.09|1039.29|1057.09|1039.29|1056.41|1038.61|10
1652515290000|2022-05-14 08:01:30|1057.1|1039.3|1057.23|1039.43|1057.23|1039.43|1056.89|1039.09|16
1652515300000|2022-05-14 08:01:40|1057.59|1039.79|1057.96|1040.16|1057.96|1040.16|1057.59|1039.79|6
1652515310000|2022-05-14 08:01:50|1058.04|1040.24|1058.79|1040.99|1058.79|1040.99|1058.04|1040.24|8
1652515320000|2022-05-14 08:02:00|1058.67|1040.87|1057.85|1040.05|1058.67|1040.87|1057.8|1040|25
1652515330000|2022-05-14 08:02:10|1057.8|1040|1057.33|1039.53|1057.8|1040|1057.26|1039.46|12
1652515340000|2022-05-14 08:02:20|1057.29|1039.49|1057.1|1039.3|1057.29|1039.49|1056.9|1039.1|12
1652515350000|2022-05-14 08:02:30|1057.01|1039.21|1056.69|1038.89|1057.01|1039.21|1056.4|1038.6|15
1652515360000|2022-05-14 08:02:40|1056.7|1038.9|1055.96|1038.16|1056.79|1038.99|1055.96|1038.16|12
1652515370000|2022-05-14 08:02:50|1055.95|1038.15|1056.61|1038.81|1056.61|1038.81|1055.92|1038.12|16
1652515380000|2022-05-14 08:03:00|1056.6|1038.8|1055.86|1038.06|1056.6|1038.8|1055.86|1038.06|11
1652515390000|2022-05-14 08:03:10|1055.82|1038.02|1054.99|1037.19|1055.9|1038.1|1054.99|1037.19|6
1652515400000|2022-05-14 08:03:20|1054.95|1037.15|1054.84|1037.04|1054.95|1037.15|1054.63|1036.83|14
1652515410000|2022-05-14 08:03:30|1054.78|1036.98|1055.3|1037.5|1055.3|1037.5|1054.78|1036.98|11
1652515420000|2022-05-14 08:03:40|1055.68|1037.88|1054.46|1036.66|1055.68|1037.88|1054.46|1036.66|9
1652515430000|2022-05-14 08:03:50|1054.27|1036.47|1053.8|1036|1054.27|1036.47|1053.8|1036|13
1652515440000|2022-05-14 08:04:00|1053.78|1035.98|1053.84|1036.04|1053.84|1036.04|1053.07|1035.27|17
1652515450000|2022-05-14 08:04:10|1053.99|1036.19|1053.6|1035.8|1054.3|1036.5|1053.57|1035.77|26
1652515460000|2022-05-14 08:04:20|1053.77|1035.97|1052.27|1034.47|1053.77|1035.97|1052.27|1034.47|31
1652515470000|2022-05-14 08:04:30|1051.75|1033.95|1050.87|1033.07|1051.75|1033.95|1050.4|1032.6|19
1652515480000|2022-05-14 08:04:40|1050.44|1032.64|1051.83|1034.03|1051.83|1034.03|1049.7|1031.9|15
1652515490000|2022-05-14 08:04:50|1051.94|1034.14|1051.18|1033.38|1052.22|1034.42|1051.18|1033.38|15
1652515500000|2022-05-14 08:05:00|1051.15|1033.35|1051.22|1033.42|1051.29|1033.49|1050.55|1032.75|20
1652515510000|2022-05-14 08:05:10|1051.19|1033.39|1051.18|1033.38|1051.28|1033.48|1051.15|1033.35|6
1652515520000|2022-05-14 08:05:20|1051.17|1033.37|1051.01|1033.21|1051.42|1033.62|1050.98|1033.18|22
1652515530000|2022-05-14 08:05:30|1051.15|1033.35|1050.75|1032.95|1051.15|1033.35|1050.64|1032.84|17
1652515540000|2022-05-14 08:05:40|1050.71|1032.91|1050.75|1032.95|1051.01|1033.21|1050.6|1032.8|12
1652515550000|2022-05-14 08:05:50|1050.63|1032.83|1049.69|1031.89|1050.63|1032.83|1049.69|1031.89|13
1652515560000|2022-05-14 08:06:00|1049.68|1031.88|1050.81|1033.01|1050.81|1033.01|1049.36|1031.56|27
1652515570000|2022-05-14 08:06:10|1051.02|1033.22|1051.56|1033.76|1051.68|1033.88|1051.02|1033.22|16
1652515580000|2022-05-14 08:06:20|1051.78|1033.98|1052.86|1035.06|1052.86|1035.06|1051.78|1033.98|6
1652515590000|2022-05-14 08:06:30|1052.89|1035.09|1052.44|1034.64|1053.78|1035.98|1052.44|1034.64|15
1652515600000|2022-05-14 08:06:40|1052.45|1034.65|1051.55|1033.75|1052.45|1034.65|1051.55|1033.75|11
1652515610000|2022-05-14 08:06:50|1051.51|1033.71|1051.53|1033.73|1051.55|1033.75|1051.5|1033.7|8
1652515620000|2022-05-14 08:07:00|1051.6|1033.8|1051.47|1033.67|1052.04|1034.24|1051.43|1033.63|15
1652515630000|2022-05-14 08:07:10|1050.79|1032.99|1051.59|1033.79|1051.59|1033.79|1050.79|1032.99|9
1652515640000|2022-05-14 08:07:20|1051.77|1033.97|1051.99|1034.19|1051.99|1034.19|1051.73|1033.93|5
1652515650000|2022-05-14 08:07:30|1051.86|1034.06|1052.47|1034.67|1052.47|1034.67|1051.86|1034.06|12
1652515660000|2022-05-14 08:07:40|1052.4|1034.6|1051.67|1033.87|1052.4|1034.6|1051.67|1033.87|12
1652515670000|2022-05-14 08:07:50|1051.72|1033.92|1052.29|1034.49|1052.35|1034.55|1051.72|1033.92|8
1652515680000|2022-05-14 08:08:00|1052.22|1034.42|1051.68|1033.88|1052.22|1034.42|1051.68|1033.88|11
1652515690000|2022-05-14 08:08:10|1051.71|1033.91|1052|1034.2|1052.42|1034.62|1051.71|1033.91|14
1652515700000|2022-05-14 08:08:20|1051.95|1034.15|1052.26|1034.46|1052.26|1034.46|1051.21|1033.41|14
1652515710000|2022-05-14 08:08:30|1052.3|1034.5|1051.6|1033.8|1052.42|1034.62|1051.6|1033.8|12
1652515720000|2022-05-14 08:08:40|1051.38|1033.58|1051.96|1034.16|1051.96|1034.16|1051.24|1033.44|9
1652515730000|2022-05-14 08:08:50|1051.98|1034.18|1051.97|1034.17|1051.98|1034.18|1051.97|1034.17|2
1652515740000|2022-05-14 08:09:00|1051.68|1033.88|1051.36|1033.56|1051.68|1033.88|1050.93|1033.13|21
1652515750000|2022-05-14 08:09:10|1051.35|1033.55|1052.95|1035.15|1052.95|1035.15|1051.35|1033.55|13
1652515760000|2022-05-14 08:09:20|1052.77|1034.97|1052.3|1034.5|1052.77|1034.97|1052.06|1034.26|14
1652515770000|2022-05-14 08:09:30|1052.32|1034.52|1052|1034.2|1052.32|1034.52|1051.79|1033.99|12
1652515780000|2022-05-14 08:09:40|1052.01|1034.21|1051.71|1033.91|1052.01|1034.21|1051.71|1033.91|10
1652515790000|2022-05-14 08:09:50|1051.89|1034.09|1052.77|1034.97|1052.77|1034.97|1051.74|1033.94|13
1652515800000|2022-05-14 08:10:00|1052.69|1034.89|1052.03|1034.23|1052.77|1034.97|1051.64|1033.84|18
1652515810000|2022-05-14 08:10:10|1052.02|1034.22|1052.43|1034.63|1052.65|1034.85|1052.02|1034.22|18
1652515820000|2022-05-14 08:10:20|1052.52|1034.72|1052.58|1034.78|1052.58|1034.78|1052.41|1034.61|10
1652515830000|2022-05-14 08:10:30|1052.57|1034.77|1053.54|1035.74|1053.54|1035.74|1052.57|1034.77|7
1652515840000|2022-05-14 08:10:40|1053.08|1035.28|1053.11|1035.31|1053.17|1035.37|1053.08|1035.28|6
1652515850000|2022-05-14 08:10:50|1053.1|1035.3|1052.2|1034.4|1053.1|1035.3|1052.2|1034.4|15
1652515860000|2022-05-14 08:11:00|1051.76|1033.96|1052.96|1035.16|1052.96|1035.16|1051.58|1033.78|20
1652515870000|2022-05-14 08:11:10|1052.95|1035.15|1052.96|1035.16|1052.96|1035.16|1052.91|1035.11|3
1652515880000|2022-05-14 08:11:20|1052.95|1035.15|1051.65|1033.85|1052.95|1035.15|1051.56|1033.76|14
1652515890000|2022-05-14 08:11:30|1051.66|1033.86|1053.04|1035.24|1053.1|1035.3|1051.66|1033.86|17
1652515900000|2022-05-14 08:11:40|1053.08|1035.28|1053.1|1035.3|1053.11|1035.31|1053.08|1035.28|4
1652515910000|2022-05-14 08:11:50|1053.08|1035.28|1052.85|1035.05|1053.08|1035.28|1052.85|1035.05|7
1652515920000|2022-05-14 08:12:00|1052.84|1035.04|1053.08|1035.28|1053.09|1035.29|1052.61|1034.81|14
1652515930000|2022-05-14 08:12:10|1053.09|1035.29|1054.19|1036.39|1054.19|1036.39|1053.09|1035.29|13
1652515940000|2022-05-14 08:12:20|1054.22|1036.42|1055.28|1037.48|1055.31|1037.51|1054.22|1036.42|11
1652515950000|2022-05-14 08:12:30|1055.3|1037.5|1055.3|1037.5|1055.31|1037.51|1055.03|1037.23|7
1652515960000|2022-05-14 08:12:40|1055.31|1037.51|1056.81|1039.01|1056.81|1039.01|1055.31|1037.51|17
1652515980000|2022-05-14 08:13:00|1056.5|1038.7|1056.55|1038.75|1056.55|1038.75|1056.03|1038.23|15
1652515990000|2022-05-14 08:13:10|1056.57|1038.77|1057.6|1039.8|1057.6|1039.8|1056.57|1038.77|8
1652516020000|2022-05-14 08:13:40|1057.91|1040.11|1058.8|1041|1058.8|1041|1057.91|1040.11|8
1652516030000|2022-05-14 08:13:50|1058.83|1041.03|1058.89|1041.09|1059.07|1041.27|1058.83|1041.03|9
1652516040000|2022-05-14 08:14:00|1058.59|1040.79|1058.55|1040.75|1058.59|1040.79|1058.55|1040.75|2
1652516050000|2022-05-14 08:14:10|1058.72|1040.92|1058.55|1040.75|1058.72|1040.92|1058.55|1040.75|5
1652516060000|2022-05-14 08:14:20|1058.56|1040.76|1058.56|1040.76|1058.56|1040.76|1058.55|1040.75|7
1652516070000|2022-05-14 08:14:30|1058.58|1040.78|1058.52|1040.72|1059.12|1041.32|1058.52|1040.72|21
1652516080000|2022-05-14 08:14:40|1058.61|1040.81|1059.19|1041.39|1059.55|1041.75|1058.61|1040.81|10
1652516090000|2022-05-14 08:14:50|1059.12|1041.32|1059.13|1041.33|1059.13|1041.33|1059.04|1041.24|8
1652516100000|2022-05-14 08:15:00|1059.08|1041.28|1058.42|1040.62|1059.08|1041.28|1058.28|1040.48|16
1652516110000|2022-05-14 08:15:10|1058.44|1040.64|1057.69|1039.89|1058.87|1041.07|1057.69|1039.89|16
1652516120000|2022-05-14 08:15:20|1057.65|1039.85|1055.49|1037.69|1057.65|1039.85|1055.36|1037.56|26
1652516130000|2022-05-14 08:15:30|1055.48|1037.68|1055.58|1037.78|1055.88|1038.08|1055.44|1037.64|13
1652516140000|2022-05-14 08:15:40|1055.64|1037.84|1055.18|1037.38|1055.64|1037.84|1055.04|1037.24|9
1652516150000|2022-05-14 08:15:50|1055.27|1037.47|1055.29|1037.49|1055.38|1037.58|1055.21|1037.41|10
1652516160000|2022-05-14 08:16:00|1055.28|1037.48|1056.03|1038.23|1056.04|1038.24|1055.28|1037.48|12
1652516170000|2022-05-14 08:16:10|1055.94|1038.14|1056.05|1038.25|1056.05|1038.25|1055.93|1038.13|7
1652516180000|2022-05-14 08:16:20|1056.25|1038.45|1056.97|1039.17|1056.97|1039.17|1056.25|1038.45|6
1652516190000|2022-05-14 08:16:30|1056.96|1039.16|1057.63|1039.83|1057.63|1039.83|1056.54|1038.74|21
1652516200000|2022-05-14 08:16:40|1057.57|1039.77|1057.11|1039.31|1057.57|1039.77|1057.11|1039.31|10
1652516210000|2022-05-14 08:16:50|1057.19|1039.39|1057.11|1039.31|1057.57|1039.77|1057.01|1039.21|15
1652516220000|2022-05-14 08:17:00|1057.17|1039.37|1057.52|1039.72|1057.82|1040.02|1057.16|1039.36|19
1652516230000|2022-05-14 08:17:10|1057.55|1039.75|1057.84|1040.04|1057.84|1040.04|1057.55|1039.75|9
1652516240000|2022-05-14 08:17:20|1058.39|1040.59|1058.62|1040.82|1058.62|1040.82|1058.39|1040.59|4
1652516250000|2022-05-14 08:17:30|1058.89|1041.09|1058.89|1041.09|1058.89|1041.09|1058.62|1040.82|8
1652516260000|2022-05-14 08:17:40|1059.06|1041.26|1061.15|1043.35|1061.15|1043.35|1059.06|1041.26|20
1652516270000|2022-05-14 08:17:50|1061.18|1043.38|1060.25|1042.45|1061.23|1043.43|1060.25|1042.45|23
1652516280000|2022-05-14 08:18:00|1060.23|1042.43|1059.18|1041.38|1060.23|1042.43|1058.93|1041.13|29
1652516290000|2022-05-14 08:18:10|1059.16|1041.36|1059.63|1041.83|1060.01|1042.21|1059.15|1041.35|14
1652516300000|2022-05-14 08:18:20|1059.6|1041.8|1058.82|1041.02|1059.6|1041.8|1058.33|1040.53|17
1652516310000|2022-05-14 08:18:30|1058.81|1041.01|1059.78|1041.98|1059.78|1041.98|1058.77|1040.97|19
1652516320000|2022-05-14 08:18:40|1059.77|1041.97|1058.69|1040.89|1059.77|1041.97|1058.69|1040.89|14
1652516330000|2022-05-14 08:18:50|1058.65|1040.85|1057.94|1040.14|1058.65|1040.85|1057.94|1040.14|18
1652516340000|2022-05-14 08:19:00|1057.93|1040.13|1058.02|1040.22|1058.06|1040.26|1057.78|1039.98|20
1652516350000|2022-05-14 08:19:10|1058.06|1040.26|1058.41|1040.61|1058.77|1040.97|1058|1040.2|20
1652516360000|2022-05-14 08:19:20|1058.4|1040.6|1058.89|1041.09|1058.89|1041.09|1058.1|1040.3|15
1652516370000|2022-05-14 08:19:30|1058.62|1040.82|1058.05|1040.25|1058.62|1040.82|1058.02|1040.22|15
1652516380000|2022-05-14 08:19:40|1058.01|1040.21|1057.23|1039.43|1058.01|1040.21|1057.23|1039.43|10
1652516390000|2022-05-14 08:19:50|1057.18|1039.38|1057.32|1039.52|1057.34|1039.54|1057.12|1039.32|16
1652516400000|2022-05-14 08:20:00|1057.31|1039.51|1057.35|1039.55|1057.4|1039.6|1057.21|1039.41|15
1652516410000|2022-05-14 08:20:10|1057.29|1039.49|1057.01|1039.21|1057.29|1039.49|1057.01|1039.21|11
1652516430000|2022-05-14 08:20:30|1057.12|1039.32|1056.13|1038.33|1057.12|1039.32|1056.13|1038.33|7
1652516440000|2022-05-14 08:20:40|1056.11|1038.31|1055.02|1037.22|1056.11|1038.31|1055.02|1037.22|19
1652516450000|2022-05-14 08:20:50|1055.05|1037.25|1055.03|1037.23|1055.05|1037.25|1055.03|1037.23|2
1652516460000|2022-05-14 08:21:00|1055.31|1037.51|1055.11|1037.31|1055.31|1037.51|1055.04|1037.24|6
1652516470000|2022-05-14 08:21:10|1055.33|1037.53|1056.05|1038.25|1056.28|1038.48|1055.13|1037.33|22
1652516480000|2022-05-14 08:21:20|1056.04|1038.24|1056|1038.2|1056.04|1038.24|1055.16|1037.36|20
1652516490000|2022-05-14 08:21:30|1055.99|1038.19|1055.59|1037.79|1055.99|1038.19|1055.58|1037.78|9
1652516500000|2022-05-14 08:21:40|1055.57|1037.77|1054.91|1037.11|1055.57|1037.77|1054.9|1037.1|12
1652516510000|2022-05-14 08:21:50|1054.9|1037.1|1054.41|1036.61|1054.9|1037.1|1054.41|1036.61|4
1652516520000|2022-05-14 08:22:00|1054.55|1036.75|1055.16|1037.36|1055.16|1037.36|1054.55|1036.75|16
1652516530000|2022-05-14 08:22:10|1055.26|1037.46|1055.23|1037.43|1055.3|1037.5|1055.23|1037.43|9
1652516540000|2022-05-14 08:22:20|1055.28|1037.48|1055.28|1037.48|1055.6|1037.8|1055.28|1037.48|3
1652516560000|2022-05-14 08:22:40|1055.29|1037.49|1056.61|1038.81|1056.61|1038.81|1055.29|1037.49|11
1652516570000|2022-05-14 08:22:50|1056.85|1039.05|1056.31|1038.51|1056.85|1039.05|1056.31|1038.51|8
1652516580000|2022-05-14 08:23:00|1056.3|1038.5|1056.6|1038.8|1056.6|1038.8|1056.03|1038.23|11
1652516590000|2022-05-14 08:23:10|1056.75|1038.95|1057.1|1039.3|1057.1|1039.3|1056.75|1038.95|8
1652516600000|2022-05-14 08:23:20|1057.04|1039.24|1057.14|1039.34|1057.14|1039.34|1056.99|1039.19|9
1652516610000|2022-05-14 08:23:30|1057.52|1039.72|1057.52|1039.72|1057.52|1039.72|1057.52|1039.72|1
1652516620000|2022-05-14 08:23:40|1057.14|1039.34|1056.98|1039.18|1057.14|1039.34|1056.98|1039.18|4
1652516630000|2022-05-14 08:23:50|1056.92|1039.12|1055.56|1037.76|1056.92|1039.12|1055.52|1037.72|19
1652516640000|2022-05-14 08:24:00|1055.52|1037.72|1055.97|1038.17|1056.02|1038.22|1055.52|1037.72|11
1652516650000|2022-05-14 08:24:10|1056.02|1038.22|1056|1038.2|1056.02|1038.22|1055.8|1038|8
1652516660000|2022-05-14 08:24:20|1055.8|1038|1055.46|1037.66|1055.8|1038|1055.31|1037.51|18
1652516670000|2022-05-14 08:24:30|1055.43|1037.63|1055.26|1037.46|1055.43|1037.63|1055.26|1037.46|6
1652516680000|2022-05-14 08:24:40|1055.08|1037.28|1054.41|1036.61|1055.08|1037.28|1054.41|1036.61|9
1652516690000|2022-05-14 08:24:50|1054.15|1036.35|1053.24|1035.44|1054.15|1036.35|1053.24|1035.44|7
1652516700000|2022-05-14 08:25:00|1053.22|1035.42|1054.11|1036.31|1054.11|1036.31|1053.16|1035.36|19
1652516710000|2022-05-14 08:25:10|1054|1036.2|1054.1|1036.3|1054.5|1036.7|1054|1036.2|4
1652516720000|2022-05-14 08:25:20|1054.5|1036.7|1054.5|1036.7|1054.5|1036.7|1054.5|1036.7|1
1652516730000|2022-05-14 08:25:30|1054.1|1036.3|1053.5|1035.7|1054.1|1036.3|1053.49|1035.69|10
1652516740000|2022-05-14 08:25:40|1053.49|1035.69|1052.91|1035.11|1053.49|1035.69|1052.91|1035.11|15
1652516750000|2022-05-14 08:25:50|1052.93|1035.13|1052.96|1035.16|1052.96|1035.16|1052.93|1035.13|2
1652516760000|2022-05-14 08:26:00|1053.07|1035.27|1052.98|1035.18|1053.07|1035.27|1052.98|1035.18|10
1652516770000|2022-05-14 08:26:10|1052.97|1035.17|1050.5|1032.7|1052.97|1035.17|1050.5|1032.7|25
1652516780000|2022-05-14 08:26:20|1050.47|1032.67|1049.46|1031.66|1050.47|1032.67|1049.33|1031.53|21
1652516790000|2022-05-14 08:26:30|1049.43|1031.63|1049.46|1031.66|1049.81|1032.01|1049.41|1031.61|15
1652516800000|2022-05-14 08:26:40|1049.45|1031.65|1049.13|1031.33|1049.47|1031.67|1049.13|1031.33|23
1652516810000|2022-05-14 08:26:50|1049.11|1031.31|1047.58|1029.78|1049.11|1031.31|1047.58|1029.78|16
1652516820000|2022-05-14 08:27:00|1047.72|1029.92|1048.06|1030.26|1048.58|1030.78|1047.71|1029.91|17
1652516830000|2022-05-14 08:27:10|1048.03|1030.23|1047.77|1029.97|1048.68|1030.88|1047.77|1029.97|21
1652516840000|2022-05-14 08:27:20|1047.84|1030.04|1047.77|1029.97|1048.12|1030.32|1047.77|1029.97|12
1652516850000|2022-05-14 08:27:30|1047.78|1029.98|1048.62|1030.82|1048.62|1030.82|1047.78|1029.98|7
1652516860000|2022-05-14 08:27:40|1048.34|1030.54|1048.31|1030.51|1048.34|1030.54|1048.12|1030.32|10
1652516870000|2022-05-14 08:27:50|1048.3|1030.5|1049.64|1031.84|1050.09|1032.29|1048.3|1030.5|22
1652516880000|2022-05-14 08:28:00|1049.75|1031.95|1050.89|1033.09|1051.53|1033.73|1049.75|1031.95|21
1652516890000|2022-05-14 08:28:10|1050.88|1033.08|1051.56|1033.76|1051.56|1033.76|1050.21|1032.41|27
1652516900000|2022-05-14 08:28:20|1051.58|1033.78|1052.09|1034.29|1052.09|1034.29|1051.14|1033.34|17
1652516910000|2022-05-14 08:28:30|1052.16|1034.36|1055.01|1037.21|1055.01|1037.21|1052.16|1034.36|19
1652516920000|2022-05-14 08:28:40|1055.02|1037.22|1055.03|1037.23|1055.05|1037.25|1054.23|1036.43|16
1652516930000|2022-05-14 08:28:50|1055.15|1037.35|1054.11|1036.31|1055.15|1037.35|1054.11|1036.31|14
1652516940000|2022-05-14 08:29:00|1054.06|1036.26|1055.53|1037.73|1055.53|1037.73|1054.06|1036.26|11
1652516950000|2022-05-14 08:29:10|1055.15|1037.35|1054.79|1036.99|1055.15|1037.35|1054.74|1036.94|7
1652516960000|2022-05-14 08:29:20|1055|1037.2|1056.35|1038.55|1056.35|1038.55|1054.99|1037.19|8
1652516970000|2022-05-14 08:29:30|1056.41|1038.61|1056.84|1039.04|1056.84|1039.04|1056.41|1038.61|4
1652516980000|2022-05-14 08:29:40|1056.42|1038.62|1055.54|1037.74|1056.42|1038.62|1055.54|1037.74|11
1652516990000|2022-05-14 08:29:50|1055.53|1037.73|1056|1038.2|1056|1038.2|1055.53|1037.73|12
1652517000000|2022-05-14 08:30:00|1056.04|1038.24|1057.09|1039.29|1057.12|1039.32|1056.04|1038.24|14
1652517010000|2022-05-14 08:30:10|1057.51|1039.71|1059.91|1042.11|1060.07|1042.27|1057.51|1039.71|18
1652517020000|2022-05-14 08:30:20|1060.05|1042.25|1061.09|1043.29|1061.59|1043.79|1060.05|1042.25|17
1652517030000|2022-05-14 08:30:30|1061.01|1043.21|1062.35|1044.55|1062.91|1045.11|1060.75|1042.95|18
1652517040000|2022-05-14 08:30:40|1062.85|1045.05|1067.51|1049.71|1067.51|1049.71|1062.12|1044.32|23
1652517050000|2022-05-14 08:30:50|1067.01|1049.21|1066.56|1048.76|1067.01|1049.21|1065.64|1047.84|20
1652517060000|2022-05-14 08:31:00|1066.34|1048.54|1067.95|1050.15|1067.95|1050.15|1066.03|1048.23|18
1652517070000|2022-05-14 08:31:10|1067.74|1049.94|1067.56|1049.76|1067.74|1049.94|1066.92|1049.12|16
1652517080000|2022-05-14 08:31:20|1067.6|1049.8|1070.97|1053.17|1071.82|1054.02|1067.6|1049.8|18
1652517090000|2022-05-14 08:31:30|1071.32|1053.52|1072.15|1054.35|1072.65|1054.85|1070.72|1052.92|18
1652517100000|2022-05-14 08:31:40|1072.16|1054.36|1075.73|1057.93|1075.73|1057.93|1072.16|1054.36|20
1652517110000|2022-05-14 08:31:50|1076.15|1058.35|1076.15|1058.35|1076.42|1058.62|1075.34|1057.54|9
1652517120000|2022-05-14 08:32:00|1076.42|1058.62|1072.99|1055.19|1076.92|1059.12|1072.99|1055.19|23
1652517130000|2022-05-14 08:32:10|1072.93|1055.13|1068.8|1051|1072.93|1055.13|1068.8|1051|26
1652517140000|2022-05-14 08:32:20|1068.78|1050.98|1069.07|1051.27|1069.56|1051.76|1068.41|1050.61|26
1652517150000|2022-05-14 08:32:30|1069|1051.2|1068.61|1050.81|1069|1051.2|1068.45|1050.65|9
1652517160000|2022-05-14 08:32:40|1068.86|1051.06|1067.59|1049.79|1069.11|1051.31|1067.59|1049.79|29
1652517170000|2022-05-14 08:32:50|1067.54|1049.74|1068.5|1050.7|1069.06|1051.26|1067.44|1049.64|23
1652517180000|2022-05-14 08:33:00|1068.48|1050.68|1068.48|1050.68|1069.08|1051.28|1068.2|1050.4|17
1652517190000|2022-05-14 08:33:10|1068.44|1050.64|1068.41|1050.61|1068.56|1050.76|1068.26|1050.46|21
1652517200000|2022-05-14 08:33:20|1068.4|1050.6|1068.46|1050.66|1068.65|1050.85|1068.32|1050.52|19
1652517210000|2022-05-14 08:33:30|1068.68|1050.88|1068.35|1050.55|1068.83|1051.03|1068.2|1050.4|28
1652517220000|2022-05-14 08:33:40|1068.31|1050.51|1068.61|1050.81|1068.83|1051.03|1068.31|1050.51|25
1652517230000|2022-05-14 08:33:50|1068.64|1050.84|1068.52|1050.72|1068.94|1051.14|1068.25|1050.45|28
1652517240000|2022-05-14 08:34:00|1068.56|1050.76|1067.95|1050.15|1068.56|1050.76|1067.89|1050.09|17
1652517250000|2022-05-14 08:34:10|1067.9|1050.1|1067.24|1049.44|1067.91|1050.11|1067.24|1049.44|19
1652517260000|2022-05-14 08:34:20|1067.23|1049.43|1066.37|1048.57|1067.23|1049.43|1066.3|1048.5|23
1652517270000|2022-05-14 08:34:30|1066.29|1048.49|1065.26|1047.46|1066.35|1048.55|1065.26|1047.46|24
1652517280000|2022-05-14 08:34:40|1065.4|1047.6|1065.68|1047.88|1065.97|1048.17|1065.25|1047.45|30
1652517290000|2022-05-14 08:34:50|1066.04|1048.24|1066.04|1048.24|1066.04|1048.24|1066.04|1048.24|1
1652517300000|2022-05-14 08:35:00|1066.03|1048.23|1066.8|1049|1066.8|1049|1066.03|1048.23|9
1652517310000|2022-05-14 08:35:10|1067.3|1049.5|1068.55|1050.75|1068.55|1050.75|1066.8|1049|8
1652517320000|2022-05-14 08:35:20|1069.11|1051.31|1068.92|1051.12|1069.61|1051.81|1068.48|1050.68|11
1652517330000|2022-05-14 08:35:30|1068.99|1051.19|1068.76|1050.96|1068.99|1051.19|1068.76|1050.96|13
1652517340000|2022-05-14 08:35:40|1068.74|1050.94|1069.04|1051.24|1069.04|1051.24|1068.74|1050.94|4
1652517350000|2022-05-14 08:35:50|1068.95|1051.15|1068.96|1051.16|1069|1051.2|1068.74|1050.94|14
1652517360000|2022-05-14 08:36:00|1069.04|1051.24|1068.82|1051.02|1069.61|1051.81|1068.82|1051.02|15
1652517370000|2022-05-14 08:36:10|1068.74|1050.94|1068.74|1050.94|1068.82|1051.02|1068.74|1050.94|12
1652517400000|2022-05-14 08:36:40|1068.32|1050.52|1068.14|1050.34|1068.38|1050.58|1068.05|1050.25|20
1652517410000|2022-05-14 08:36:50|1068.1|1050.3|1067.65|1049.85|1068.1|1050.3|1067.65|1049.85|19
1652517420000|2022-05-14 08:37:00|1067.58|1049.78|1068.06|1050.26|1068.43|1050.63|1067.51|1049.71|20
1652517430000|2022-05-14 08:37:10|1068.02|1050.22|1067.68|1049.88|1068.02|1050.22|1067.36|1049.56|16
1652517440000|2022-05-14 08:37:20|1067.75|1049.95|1067.94|1050.14|1067.94|1050.14|1067.63|1049.83|11
1652517450000|2022-05-14 08:37:30|1068.08|1050.28|1067.82|1050.02|1068.08|1050.28|1067.82|1050.02|5
1652517460000|2022-05-14 08:37:40|1067.77|1049.97|1067.8|1050|1067.88|1050.08|1067.74|1049.94|27
1652517470000|2022-05-14 08:37:50|1067.77|1049.97|1067.9|1050.1|1067.91|1050.11|1067.76|1049.96|10
1652517480000|2022-05-14 08:38:00|1067.76|1049.96|1067.73|1049.93|1067.76|1049.96|1067.73|1049.93|4
1652517490000|2022-05-14 08:38:10|1067.9|1050.1|1067.87|1050.07|1068.05|1050.25|1067.76|1049.96|20
1652517500000|2022-05-14 08:38:20|1067.86|1050.06|1068.2|1050.4|1068.27|1050.47|1067.71|1049.91|18
1652517510000|2022-05-14 08:38:30|1068.15|1050.35|1067.65|1049.85|1068.15|1050.35|1067.65|1049.85|12
1652517520000|2022-05-14 08:38:40|1067.72|1049.92|1067.78|1049.98|1067.84|1050.04|1067.72|1049.92|12
1652517530000|2022-05-14 08:38:50|1067.8|1050|1067.99|1050.19|1067.99|1050.19|1067.74|1049.94|15
1652517540000|2022-05-14 08:39:00|1068.05|1050.25|1069.61|1051.81|1069.61|1051.81|1068.05|1050.25|7
1652517550000|2022-05-14 08:39:10|1069.53|1051.73|1069.53|1051.73|1069.53|1051.73|1069.03|1051.23|7
1652517560000|2022-05-14 08:39:20|1070.03|1052.23|1070.06|1052.26|1070.5|1052.7|1069.93|1052.13|12
1652517570000|2022-05-14 08:39:30|1070.07|1052.27|1070|1052.2|1070.5|1052.7|1069.01|1051.21|16
1652517580000|2022-05-14 08:39:40|1069.92|1052.12|1069.86|1052.06|1069.92|1052.12|1069.86|1052.06|3
1652517590000|2022-05-14 08:39:50|1069.51|1051.71|1069.86|1052.06|1069.86|1052.06|1069.51|1051.71|2
1652517600000|2022-05-14 08:40:00|1069.56|1051.76|1068.41|1050.61|1069.56|1051.76|1068.16|1050.36|21
1652517610000|2022-05-14 08:40:10|1068.33|1050.53|1068.35|1050.55|1068.35|1050.55|1068.29|1050.49|6
1652517620000|2022-05-14 08:40:20|1068.34|1050.54|1068.86|1051.06|1069.27|1051.47|1068.26|1050.46|17
1652517630000|2022-05-14 08:40:30|1068.65|1050.85|1068.27|1050.47|1068.71|1050.91|1068.27|1050.47|12
1652517640000|2022-05-14 08:40:40|1068.28|1050.48|1068.46|1050.66|1068.57|1050.77|1068.28|1050.48|11
1652517650000|2022-05-14 08:40:50|1068.61|1050.81|1068.86|1051.06|1069.1|1051.3|1068.44|1050.64|17
1652517660000|2022-05-14 08:41:00|1068.85|1051.05|1069.3|1051.5|1069.88|1052.08|1068.78|1050.98|11
1652517670000|2022-05-14 08:41:10|1068.85|1051.05|1068.04|1050.24|1068.93|1051.13|1068.04|1050.24|20
1652517680000|2022-05-14 08:41:20|1068.05|1050.25|1067.93|1050.13|1068.05|1050.25|1067.66|1049.86|10
1652517690000|2022-05-14 08:41:30|1067.92|1050.12|1066.94|1049.14|1067.92|1050.12|1066.94|1049.14|19
1652517700000|2022-05-14 08:41:40|1066.56|1048.76|1065.99|1048.19|1066.56|1048.76|1065.99|1048.19|11
1652517710000|2022-05-14 08:41:50|1066.25|1048.45|1066|1048.2|1066.25|1048.45|1066|1048.2|8
1652517720000|2022-05-14 08:42:00|1065.99|1048.19|1065.05|1047.25|1066.19|1048.39|1065.05|1047.25|17
1652517730000|2022-05-14 08:42:10|1065.33|1047.53|1065.91|1048.11|1066|1048.2|1065.33|1047.53|9
1652517740000|2022-05-14 08:42:20|1065.94|1048.14|1065.41|1047.61|1065.99|1048.19|1065.41|1047.61|10
1652517750000|2022-05-14 08:42:30|1064.66|1046.86|1063.89|1046.09|1064.66|1046.86|1063.89|1046.09|14
1652517760000|2022-05-14 08:42:40|1063.87|1046.07|1063.87|1046.07|1063.87|1046.07|1063.87|1046.07|1
1652517770000|2022-05-14 08:42:50|1063.81|1046.01|1063|1045.2|1063.81|1046.01|1063|1045.2|10
1652517780000|2022-05-14 08:43:00|1062.14|1044.34|1060.99|1043.19|1062.14|1044.34|1060.94|1043.14|14
1652517790000|2022-05-14 08:43:10|1060.94|1043.14|1061.66|1043.86|1061.88|1044.08|1060.94|1043.14|8
1652517800000|2022-05-14 08:43:20|1061.62|1043.82|1060.15|1042.35|1061.62|1043.82|1060.15|1042.35|20
1652517810000|2022-05-14 08:43:30|1060.06|1042.26|1060.16|1042.36|1060.71|1042.91|1059.77|1041.97|22
1652517820000|2022-05-14 08:43:40|1060.13|1042.33|1059.19|1041.39|1060.2|1042.4|1059.19|1041.39|16
1652517830000|2022-05-14 08:43:50|1059.2|1041.4|1059.23|1041.43|1059.6|1041.8|1059.16|1041.36|15
1652517840000|2022-05-14 08:44:00|1059.25|1041.45|1058.9|1041.1|1060.12|1042.32|1058.9|1041.1|21
1652517850000|2022-05-14 08:44:10|1058.91|1041.11|1059.16|1041.36|1059.97|1042.17|1058.91|1041.11|21
1652517860000|2022-05-14 08:44:20|1059.07|1041.27|1058.91|1041.11|1059.14|1041.34|1058.9|1041.1|16
1652517870000|2022-05-14 08:44:30|1058.9|1041.1|1057.9|1040.1|1058.91|1041.11|1057.9|1040.1|9
1652517880000|2022-05-14 08:44:40|1057.4|1039.6|1058.2|1040.4|1058.2|1040.4|1056.91|1039.11|22
1652517890000|2022-05-14 08:44:50|1058.19|1040.39|1057.75|1039.95|1058.19|1040.39|1057.64|1039.84|9
1652517900000|2022-05-14 08:45:00|1057.65|1039.85|1056.91|1039.11|1057.65|1039.85|1056.91|1039.11|23
1652517910000|2022-05-14 08:45:10|1057.19|1039.39|1056.96|1039.16|1057.24|1039.44|1056.96|1039.16|6
1652517920000|2022-05-14 08:45:20|1056.97|1039.17|1057.7|1039.9|1057.74|1039.94|1056.97|1039.17|11
1652517930000|2022-05-14 08:45:30|1057.75|1039.95|1057.39|1039.59|1057.75|1039.95|1057.39|1039.59|5
1652517940000|2022-05-14 08:45:40|1057.49|1039.69|1057.57|1039.77|1057.6|1039.8|1057.41|1039.61|17
1652517950000|2022-05-14 08:45:50|1057.54|1039.74|1058.42|1040.62|1058.42|1040.62|1057.54|1039.74|12
1652517960000|2022-05-14 08:46:00|1058.27|1040.47|1058.12|1040.32|1058.33|1040.53|1058.05|1040.25|9
1652517970000|2022-05-14 08:46:10|1058.06|1040.26|1057.62|1039.82|1058.06|1040.26|1057.62|1039.82|7
1652517980000|2022-05-14 08:46:20|1057.67|1039.87|1057.96|1040.16|1057.96|1040.16|1057.67|1039.87|3
1652517990000|2022-05-14 08:46:30|1058.25|1040.45|1058.37|1040.57|1058.37|1040.57|1058.24|1040.44|5
1652518000000|2022-05-14 08:46:40|1058.35|1040.55|1057.99|1040.19|1058.35|1040.55|1057.99|1040.19|3
1652518010000|2022-05-14 08:46:50|1058.28|1040.48|1058.5|1040.7|1058.5|1040.7|1058.24|1040.44|6
1652518020000|2022-05-14 08:47:00|1058.65|1040.85|1059.72|1041.92|1059.72|1041.92|1058.65|1040.85|20
1652518030000|2022-05-14 08:47:10|1059.67|1041.87|1060.07|1042.27|1060.08|1042.28|1059.54|1041.74|23
1652518040000|2022-05-14 08:47:20|1060.26|1042.46|1060.42|1042.62|1060.81|1043.01|1060.26|1042.46|13
1652518050000|2022-05-14 08:47:30|1060.41|1042.61|1060.42|1042.62|1060.56|1042.76|1060.12|1042.32|17
1652518060000|2022-05-14 08:47:40|1060.45|1042.65|1060.95|1043.15|1060.99|1043.19|1060.45|1042.65|6
1652518070000|2022-05-14 08:47:50|1061.45|1043.65|1064.21|1046.41|1064.21|1046.41|1061.45|1043.65|13
1652518080000|2022-05-14 08:48:00|1064.71|1046.91|1066.01|1048.21|1066.01|1048.21|1064.21|1046.41|13
1652518090000|2022-05-14 08:48:10|1065.92|1048.12|1065.39|1047.59|1065.92|1048.12|1065.01|1047.21|19
1652518100000|2022-05-14 08:48:20|1065.35|1047.55|1064.86|1047.06|1065.63|1047.83|1064.86|1047.06|19
1652518110000|2022-05-14 08:48:30|1064.96|1047.16|1065.93|1048.13|1065.93|1048.13|1064.96|1047.16|14
1652518120000|2022-05-14 08:48:40|1066.42|1048.62|1067.57|1049.77|1067.57|1049.77|1066.42|1048.62|14
1652518130000|2022-05-14 08:48:50|1067.23|1049.43|1067.18|1049.38|1067.23|1049.43|1067.05|1049.25|9
1652518140000|2022-05-14 08:49:00|1067.17|1049.37|1069.75|1051.95|1069.96|1052.16|1067.05|1049.25|22
1652518150000|2022-05-14 08:49:10|1069.64|1051.84|1068.91|1051.11|1069.96|1052.16|1068.91|1051.11|26
1652518160000|2022-05-14 08:49:20|1068.47|1050.67|1068.97|1051.17|1068.97|1051.17|1067.8|1050|21
1652518170000|2022-05-14 08:49:30|1068.81|1051.01|1068.97|1051.17|1068.97|1051.17|1068.8|1051|29
1652518180000|2022-05-14 08:49:40|1069.46|1051.66|1068.98|1051.18|1069.62|1051.82|1068.24|1050.44|17
1652518190000|2022-05-14 08:49:50|1068.97|1051.17|1067.58|1049.78|1068.97|1051.17|1067.58|1049.78|18
1652518200000|2022-05-14 08:50:00|1067.76|1049.96|1067.41|1049.61|1067.78|1049.98|1066.9|1049.1|21
1652518210000|2022-05-14 08:50:10|1067.39|1049.59|1066.46|1048.66|1067.96|1050.16|1066.45|1048.65|30
1652518220000|2022-05-14 08:50:20|1066.41|1048.61|1065.97|1048.17|1066.41|1048.61|1065.81|1048.01|24
1652518230000|2022-05-14 08:50:30|1065.84|1048.04|1065.8|1048|1066.14|1048.34|1065.78|1047.98|18
1652518240000|2022-05-14 08:50:40|1065.78|1047.98|1064.47|1046.67|1065.78|1047.98|1064.24|1046.44|20
1652518250000|2022-05-14 08:50:50|1064.44|1046.64|1063.76|1045.96|1065.22|1047.42|1063.76|1045.96|31
1652518260000|2022-05-14 08:51:00|1063.74|1045.94|1066.2|1048.4|1066.71|1048.91|1063.72|1045.92|25
1652518270000|2022-05-14 08:51:10|1066.4|1048.6|1066.42|1048.62|1067.79|1049.99|1066.22|1048.42|32
1652518280000|2022-05-14 08:51:20|1066.44|1048.64|1065.78|1047.98|1066.44|1048.64|1065.78|1047.98|23
1652518290000|2022-05-14 08:51:30|1065.76|1047.96|1066.14|1048.34|1066.18|1048.38|1065.15|1047.35|20
1652518300000|2022-05-14 08:51:40|1066.18|1048.38|1065.61|1047.81|1066.37|1048.57|1065.61|1047.81|20
1652518310000|2022-05-14 08:51:50|1065.66|1047.86|1066.47|1048.67|1067.06|1049.26|1065.66|1047.86|20
1652518320000|2022-05-14 08:52:00|1066.38|1048.58|1066.71|1048.91|1066.71|1048.91|1066.27|1048.47|15
1652518330000|2022-05-14 08:52:10|1066.72|1048.92|1067.36|1049.56|1067.5|1049.7|1066.31|1048.51|27
1652518340000|2022-05-14 08:52:20|1067.59|1049.79|1067.58|1049.78|1067.91|1050.11|1067.03|1049.23|20
1652518350000|2022-05-14 08:52:30|1067.48|1049.68|1066.3|1048.5|1067.48|1049.68|1066.3|1048.5|19
1652518360000|2022-05-14 08:52:40|1066.26|1048.46|1066.63|1048.83|1067.16|1049.36|1066.16|1048.36|26
1652518370000|2022-05-14 08:52:50|1066.7|1048.9|1066.58|1048.78|1066.74|1048.94|1066.58|1048.78|6
1652518380000|2022-05-14 08:53:00|1066.55|1048.75|1066.25|1048.45|1066.55|1048.75|1066.21|1048.41|7
1652518390000|2022-05-14 08:53:10|1066.24|1048.44|1066.08|1048.28|1066.4|1048.6|1066.08|1048.28|21
1652518400000|2022-05-14 08:53:20|1065.99|1048.19|1064.67|1046.87|1065.99|1048.19|1064.49|1046.69|18
1652518410000|2022-05-14 08:53:30|1064.6|1046.8|1065.02|1047.22|1065.04|1047.24|1064.49|1046.69|23
1652518420000|2022-05-14 08:53:40|1064.99|1047.19|1065.2|1047.4|1065.21|1047.41|1064.61|1046.81|20
1652518430000|2022-05-14 08:53:50|1065.7|1047.9|1066.14|1048.34|1066.14|1048.34|1065.48|1047.68|21
1652518440000|2022-05-14 08:54:00|1066.7|1048.9|1067.67|1049.87|1067.67|1049.87|1066.7|1048.9|7
1652518450000|2022-05-14 08:54:10|1067.18|1049.38|1066.21|1048.41|1067.18|1049.38|1066.21|1048.41|18
1652518460000|2022-05-14 08:54:20|1066.2|1048.4|1066.47|1048.67|1066.47|1048.67|1065.42|1047.62|23
1652518470000|2022-05-14 08:54:30|1066.51|1048.71|1067.58|1049.78|1067.65|1049.85|1066.51|1048.71|13
1652518480000|2022-05-14 08:54:40|1067.6|1049.8|1067.25|1049.45|1067.69|1049.89|1067.23|1049.43|11
1652518490000|2022-05-14 08:54:50|1067.24|1049.44|1067.2|1049.4|1067.24|1049.44|1067.2|1049.4|3
1652518500000|2022-05-14 08:55:00|1067.22|1049.42|1067.13|1049.33|1067.32|1049.52|1067.13|1049.33|9
1652518510000|2022-05-14 08:55:10|1067.17|1049.37|1066.46|1048.66|1067.24|1049.44|1066.27|1048.47|22
1652518520000|2022-05-14 08:55:20|1066.67|1048.87|1066.23|1048.43|1066.72|1048.92|1066.23|1048.43|15
1652518530000|2022-05-14 08:55:30|1066.33|1048.53|1066.56|1048.76|1066.98|1049.18|1066.31|1048.51|22
1652518540000|2022-05-14 08:55:40|1066.55|1048.75|1065.23|1047.43|1066.55|1048.75|1065.15|1047.35|17
1652518550000|2022-05-14 08:55:50|1065.22|1047.42|1065.84|1048.04|1065.92|1048.12|1065.2|1047.4|17
1652518560000|2022-05-14 08:56:00|1065.87|1048.07|1066.28|1048.48|1066.31|1048.51|1065.38|1047.58|18
1652518570000|2022-05-14 08:56:10|1066.27|1048.47|1065.77|1047.97|1066.43|1048.63|1065.21|1047.41|19
1652518580000|2022-05-14 08:56:20|1066.02|1048.22|1065.8|1048|1066.02|1048.22|1065.55|1047.75|15
1652518590000|2022-05-14 08:56:30|1066.01|1048.21|1066.06|1048.26|1066.06|1048.26|1066.01|1048.21|4
1652518600000|2022-05-14 08:56:40|1065.93|1048.13|1066.58|1048.78|1066.58|1048.78|1065.86|1048.06|12
1652518610000|2022-05-14 08:56:50|1066.65|1048.85|1066.21|1048.41|1066.66|1048.86|1066.17|1048.37|9
1652518620000|2022-05-14 08:57:00|1066.22|1048.42|1066.14|1048.34|1066.34|1048.54|1066.14|1048.34|10
1652518630000|2022-05-14 08:57:10|1066.16|1048.36|1066.19|1048.39|1066.19|1048.39|1066.16|1048.36|2
1652518640000|2022-05-14 08:57:20|1066.18|1048.38|1066.86|1049.06|1066.86|1049.06|1066.15|1048.35|8
1652518650000|2022-05-14 08:57:30|1066.7|1048.9|1066.53|1048.73|1066.7|1048.9|1066.11|1048.31|11
1652518660000|2022-05-14 08:57:40|1066.56|1048.76|1066.86|1049.06|1066.86|1049.06|1066.56|1048.76|5
1652518670000|2022-05-14 08:57:50|1067.27|1049.47|1067.07|1049.27|1067.78|1049.98|1067.07|1049.27|15
1652518680000|2022-05-14 08:58:00|1066.95|1049.15|1067.2|1049.4|1067.24|1049.44|1066.9|1049.1|14
1652518690000|2022-05-14 08:58:10|1067.55|1049.75|1067.78|1049.98|1067.78|1049.98|1067.2|1049.4|6
1652518700000|2022-05-14 08:58:20|1068.28|1050.48|1068.88|1051.08|1068.89|1051.09|1067.91|1050.11|8
1652518710000|2022-05-14 08:58:30|1068.98|1051.18|1068.2|1050.4|1068.99|1051.19|1068.2|1050.4|9
1652518720000|2022-05-14 08:58:40|1068.16|1050.36|1068.32|1050.52|1068.35|1050.55|1068.16|1050.36|6
1652518730000|2022-05-14 08:58:50|1068.34|1050.54|1068.23|1050.43|1068.93|1051.13|1068.22|1050.42|20
1652518740000|2022-05-14 08:59:00|1068.25|1050.45|1067.88|1050.08|1068.25|1050.45|1067.24|1049.44|22
1652518750000|2022-05-14 08:59:10|1067.58|1049.78|1067.42|1049.62|1067.83|1050.03|1067.16|1049.36|28
1652518760000|2022-05-14 08:59:20|1067.46|1049.66|1066.55|1048.75|1067.48|1049.68|1066.55|1048.75|16
1652518770000|2022-05-14 08:59:30|1066.64|1048.84|1067.16|1049.36|1067.46|1049.66|1066.55|1048.75|17
1652518780000|2022-05-14 08:59:40|1067.15|1049.35|1065.54|1047.74|1067.15|1049.35|1065.44|1047.64|15
1652518790000|2022-05-14 08:59:50|1065.57|1047.77|1065.4|1047.6|1065.57|1047.77|1065.4|1047.6|9
1652518800000|2022-05-14 09:00:00|1065.39|1047.59|1064.78|1046.98|1065.99|1048.19|1064.78|1046.98|17
1652518810000|2022-05-14 09:00:10|1064.71|1046.91|1064.34|1046.54|1064.71|1046.91|1064.12|1046.32|16
1652518820000|2022-05-14 09:00:20|1064.4|1046.6|1063.61|1045.81|1064.4|1046.6|1062.62|1044.82|32
1652518830000|2022-05-14 09:00:30|1063.52|1045.72|1063.02|1045.22|1063.52|1045.72|1062.98|1045.18|18
1652518840000|2022-05-14 09:00:40|1063|1045.2|1062.69|1044.89|1063|1045.2|1062.14|1044.34|18
1652518850000|2022-05-14 09:00:50|1062.66|1044.86|1061.75|1043.95|1062.66|1044.86|1061.52|1043.72|31
1652518860000|2022-05-14 09:01:00|1061.62|1043.82|1060.56|1042.76|1061.62|1043.82|1060.56|1042.76|25
1652518870000|2022-05-14 09:01:10|1060.55|1042.75|1060.1|1042.3|1060.55|1042.75|1060.1|1042.3|13
1652518880000|2022-05-14 09:01:20|1059.54|1041.74|1061.88|1044.08|1061.88|1044.08|1059.33|1041.53|21
1652518890000|2022-05-14 09:01:30|1062.03|1044.23|1061.82|1044.02|1062.03|1044.23|1061.56|1043.76|14
1652518900000|2022-05-14 09:01:40|1061.85|1044.05|1063.13|1045.33|1063.41|1045.61|1061.85|1044.05|20
1652518910000|2022-05-14 09:01:50|1063.04|1045.24|1065.1|1047.3|1065.1|1047.3|1063.03|1045.23|22
1652518920000|2022-05-14 09:02:00|1065.21|1047.41|1065.29|1047.49|1066.17|1048.37|1065.21|1047.41|23
1652518930000|2022-05-14 09:02:10|1065.28|1047.48|1066.39|1048.59|1066.39|1048.59|1065.25|1047.45|16
1652518940000|2022-05-14 09:02:20|1066.41|1048.61|1067.32|1049.52|1068.18|1050.38|1066.41|1048.61|24
1652518950000|2022-05-14 09:02:30|1067.28|1049.48|1066.48|1048.68|1067.28|1049.48|1066.32|1048.52|19
1652518960000|2022-05-14 09:02:40|1066.35|1048.55|1065.83|1048.03|1066.35|1048.55|1065.31|1047.51|15
1652518970000|2022-05-14 09:02:50|1065.79|1047.99|1066.73|1048.93|1066.73|1048.93|1065.79|1047.99|7
1652518980000|2022-05-14 09:03:00|1066.72|1048.92|1066.2|1048.4|1067|1049.2|1066.2|1048.4|21
1652518990000|2022-05-14 09:03:10|1066.19|1048.39|1065.63|1047.83|1066.19|1048.39|1065.32|1047.52|9
1652519000000|2022-05-14 09:03:20|1065.45|1047.65|1064.41|1046.61|1065.48|1047.68|1064.34|1046.54|13
1652519010000|2022-05-14 09:03:30|1064.46|1046.66|1063.86|1046.06|1064.46|1046.66|1063.86|1046.06|14
1652519020000|2022-05-14 09:03:40|1063.84|1046.04|1063.73|1045.93|1063.84|1046.04|1063.7|1045.9|8
1652519030000|2022-05-14 09:03:50|1063.71|1045.91|1063.61|1045.81|1063.81|1046.01|1063.61|1045.81|14
1652519040000|2022-05-14 09:04:00|1063.54|1045.74|1061.64|1043.84|1063.54|1045.74|1061.61|1043.81|16
1652519050000|2022-05-14 09:04:10|1061.58|1043.78|1063.7|1045.9|1063.7|1045.9|1061.58|1043.78|21
1652519060000|2022-05-14 09:04:20|1063.79|1045.99|1062.93|1045.13|1063.82|1046.02|1062.93|1045.13|13
1652519070000|2022-05-14 09:04:30|1062.9|1045.1|1062.1|1044.3|1062.91|1045.11|1062.1|1044.3|12
1652519080000|2022-05-14 09:04:40|1062.09|1044.29|1062.12|1044.32|1062.12|1044.32|1062.03|1044.23|8
1652519090000|2022-05-14 09:04:50|1062.11|1044.31|1062.33|1044.53|1062.33|1044.53|1062.11|1044.31|6
1652519100000|2022-05-14 09:05:00|1062.35|1044.55|1062.05|1044.25|1062.88|1045.08|1062.05|1044.25|22
1652519110000|2022-05-14 09:05:10|1062.04|1044.24|1063.03|1045.23|1063.03|1045.23|1062.04|1044.24|9
1652519120000|2022-05-14 09:05:20|1063.05|1045.25|1064.7|1046.9|1064.7|1046.9|1063.05|1045.25|14
1652519130000|2022-05-14 09:05:30|1064.5|1046.7|1064.49|1046.69|1064.7|1046.9|1064.42|1046.62|10
1652519140000|2022-05-14 09:05:40|1064.7|1046.9|1065.92|1048.12|1065.97|1048.17|1064.7|1046.9|7
1652519150000|2022-05-14 09:05:50|1065.98|1048.18|1065.17|1047.37|1065.98|1048.18|1064.37|1046.57|16
1652519160000|2022-05-14 09:06:00|1065.18|1047.38|1066.87|1049.07|1066.87|1049.07|1065.18|1047.38|14
1652519180000|2022-05-14 09:06:20|1067.37|1049.57|1067.37|1049.57|1067.37|1049.57|1066.87|1049.07|3
1652519190000|2022-05-14 09:06:30|1066.87|1049.07|1068.48|1050.68|1068.48|1050.68|1066.87|1049.07|14
1652519200000|2022-05-14 09:06:40|1068.9|1051.1|1069.11|1051.31|1069.58|1051.78|1068.9|1051.1|10
1652519210000|2022-05-14 09:06:50|1069.12|1051.32|1068.14|1050.34|1069.12|1051.32|1068.14|1050.34|9
1652519220000|2022-05-14 09:07:00|1068.13|1050.33|1067.8|1050|1068.13|1050.33|1067.33|1049.53|8
1652519230000|2022-05-14 09:07:10|1068.11|1050.31|1069.23|1051.43|1069.23|1051.43|1068.11|1050.31|9
1652519240000|2022-05-14 09:07:20|1069.25|1051.45|1069.63|1051.83|1069.63|1051.83|1069.09|1051.29|13
1652519250000|2022-05-14 09:07:30|1069.36|1051.56|1069.86|1052.06|1069.87|1052.07|1069.36|1051.56|8
1652519260000|2022-05-14 09:07:40|1069.85|1052.05|1070.06|1052.26|1070.58|1052.78|1069.85|1052.05|8
1652519270000|2022-05-14 09:07:50|1070.05|1052.25|1070.59|1052.79|1070.61|1052.81|1070.05|1052.25|12
1652519280000|2022-05-14 09:08:00|1070.65|1052.85|1069.85|1052.05|1070.73|1052.93|1069.85|1052.05|11
1652519290000|2022-05-14 09:08:10|1069.88|1052.08|1071.03|1053.23|1071.03|1053.23|1069.88|1052.08|15
1652519300000|2022-05-14 09:08:20|1071.53|1053.73|1072.71|1054.91|1072.71|1054.91|1071.14|1053.34|10
1652519310000|2022-05-14 09:08:30|1072.86|1055.06|1072.86|1055.06|1072.86|1055.06|1072.86|1055.06|1
1652519320000|2022-05-14 09:08:40|1073.47|1055.67|1074.47|1056.67|1074.47|1056.67|1073.47|1055.67|7
1652519330000|2022-05-14 09:08:50|1074.84|1057.04|1075.29|1057.49|1075.73|1057.93|1074.84|1057.04|6
1652519340000|2022-05-14 09:09:00|1075.46|1057.66|1076.9|1059.1|1076.9|1059.1|1075.46|1057.66|13
1652519350000|2022-05-14 09:09:10|1077.4|1059.6|1083.01|1065.21|1083.01|1065.21|1077.4|1059.6|18
1652519360000|2022-05-14 09:09:20|1083.51|1065.71|1082.75|1064.95|1083.9|1066.1|1082.71|1064.91|18
1652519370000|2022-05-14 09:09:30|1082.69|1064.89|1083.69|1065.89|1083.9|1066.1|1082.59|1064.79|15
1652519380000|2022-05-14 09:09:40|1083.59|1065.79|1083.68|1065.88|1083.9|1066.1|1083.18|1065.38|22
1652519390000|2022-05-14 09:09:50|1083.9|1066.1|1084.61|1066.81|1084.61|1066.81|1083.9|1066.1|3
1652519400000|2022-05-14 09:10:00|1084.31|1066.51|1083.35|1065.55|1084.31|1066.51|1083.14|1065.34|19
1652519410000|2022-05-14 09:10:10|1083.31|1065.51|1081.78|1063.98|1083.81|1066.01|1081.78|1063.98|24
1652519420000|2022-05-14 09:10:20|1081.83|1064.03|1082.34|1064.54|1082.34|1064.54|1081.67|1063.87|18
1652519430000|2022-05-14 09:10:30|1082.4|1064.6|1080.41|1062.61|1082.67|1064.87|1080.41|1062.61|29
1652519440000|2022-05-14 09:10:40|1080.33|1062.53|1080.59|1062.79|1080.69|1062.89|1080.14|1062.34|18
1652519450000|2022-05-14 09:10:50|1080.95|1063.15|1081.12|1063.32|1081.13|1063.33|1080.57|1062.77|23
1652519460000|2022-05-14 09:11:00|1081.08|1063.28|1080.8|1063|1081.08|1063.28|1080.62|1062.82|13
1652519470000|2022-05-14 09:11:10|1080.84|1063.04|1081.7|1063.9|1081.7|1063.9|1080.84|1063.04|4
1652519480000|2022-05-14 09:11:20|1081.46|1063.66|1080.85|1063.05|1081.7|1063.9|1080.41|1062.61|16
1652519490000|2022-05-14 09:11:30|1081|1063.2|1083.14|1065.34|1083.22|1065.42|1080.81|1063.01|10
1652519500000|2022-05-14 09:11:40|1083|1065.2|1082.44|1064.64|1083|1065.2|1082.43|1064.63|21
1652519510000|2022-05-14 09:11:50|1082.43|1064.63|1082.25|1064.45|1082.43|1064.63|1082.25|1064.45|11
1652519520000|2022-05-14 09:12:00|1082.24|1064.44|1080.83|1063.03|1082.24|1064.44|1080.36|1062.56|30
1652519530000|2022-05-14 09:12:10|1080.99|1063.19|1080.88|1063.08|1080.99|1063.19|1080.82|1063.02|10
1652519540000|2022-05-14 09:12:20|1080.84|1063.04|1080.35|1062.55|1081.02|1063.22|1080.35|1062.55|9
1652519550000|2022-05-14 09:12:30|1080.31|1062.51|1080.82|1063.02|1081.23|1063.43|1080.31|1062.51|12
1652519560000|2022-05-14 09:12:40|1080.38|1062.58|1080.82|1063.02|1080.82|1063.02|1079.64|1061.84|16
1652519570000|2022-05-14 09:12:50|1080.79|1062.99|1080.82|1063.02|1080.82|1063.02|1080.75|1062.95|4
1652519580000|2022-05-14 09:13:00|1080.83|1063.03|1080.99|1063.19|1081.07|1063.27|1080.83|1063.03|6
1652519590000|2022-05-14 09:13:10|1080.94|1063.14|1080.83|1063.03|1080.94|1063.14|1080.75|1062.95|5
1652519600000|2022-05-14 09:13:20|1080.82|1063.02|1080.75|1062.95|1080.82|1063.02|1080.75|1062.95|4
1652519630000|2022-05-14 09:13:50|1079.77|1061.97|1079.75|1061.95|1079.77|1061.97|1079.75|1061.95|3
1652519640000|2022-05-14 09:14:00|1079.74|1061.94|1079.77|1061.97|1079.77|1061.97|1079.72|1061.92|5
1652519650000|2022-05-14 09:14:10|1079.27|1061.47|1076.78|1058.98|1079.27|1061.47|1076.78|1058.98|19
1652519660000|2022-05-14 09:14:20|1076.8|1059|1077.52|1059.72|1078.39|1060.59|1076.8|1059|21
1652519670000|2022-05-14 09:14:30|1077.51|1059.71|1078.42|1060.62|1078.47|1060.67|1077.46|1059.66|17
1652519680000|2022-05-14 09:14:40|1078.44|1060.64|1079.06|1061.26|1079.25|1061.45|1078.44|1060.64|15
1652519690000|2022-05-14 09:14:50|1079.05|1061.25|1077.39|1059.59|1079.05|1061.25|1076.91|1059.11|25
1652519700000|2022-05-14 09:15:00|1077.33|1059.53|1075.53|1057.73|1077.35|1059.55|1075.53|1057.73|19
1652519710000|2022-05-14 09:15:10|1075.5|1057.7|1074.5|1056.7|1075.86|1058.06|1074.5|1056.7|27
1652519720000|2022-05-14 09:15:20|1074.63|1056.83|1075.34|1057.54|1075.5|1057.7|1074.61|1056.81|14
1652519730000|2022-05-14 09:15:30|1075.25|1057.45|1076.07|1058.27|1076.07|1058.27|1075.25|1057.45|7
1652519740000|2022-05-14 09:15:40|1075.71|1057.91|1078.16|1060.36|1078.16|1060.36|1075.71|1057.91|7
1652519750000|2022-05-14 09:15:50|1078.18|1060.38|1078.13|1060.33|1078.75|1060.95|1078.13|1060.33|11
1652519760000|2022-05-14 09:16:00|1078.09|1060.29|1078.08|1060.28|1078.09|1060.29|1077.21|1059.41|20
1652519770000|2022-05-14 09:16:10|1078.09|1060.29|1078.75|1060.95|1078.75|1060.95|1078.09|1060.29|9
1652519780000|2022-05-14 09:16:20|1079.4|1061.6|1080.58|1062.78|1080.81|1063.01|1079.4|1061.6|18
1652519790000|2022-05-14 09:16:30|1080.59|1062.79|1080.13|1062.33|1080.67|1062.87|1079.92|1062.12|18
1652519800000|2022-05-14 09:16:40|1080.27|1062.47|1081.89|1064.09|1081.89|1064.09|1080.27|1062.47|8
1652519810000|2022-05-14 09:16:50|1081.76|1063.96|1081.13|1063.33|1081.76|1063.96|1081.02|1063.22|10
1652519820000|2022-05-14 09:17:00|1080.83|1063.03|1081.04|1063.24|1081.04|1063.24|1080.1|1062.3|24
1652519830000|2022-05-14 09:17:10|1081.45|1063.65|1082.39|1064.59|1082.39|1064.59|1081.45|1063.65|5
1652519840000|2022-05-14 09:17:20|1082.63|1064.83|1081.44|1063.64|1083.48|1065.68|1081.43|1063.63|20
1652519850000|2022-05-14 09:17:30|1081.4|1063.6|1081.06|1063.26|1081.4|1063.6|1080.32|1062.52|14
1652519860000|2022-05-14 09:17:40|1080.69|1062.89|1080.72|1062.92|1080.77|1062.97|1080.21|1062.41|20
1652519870000|2022-05-14 09:17:50|1080.68|1062.88|1081.06|1063.26|1081.06|1063.26|1080.38|1062.58|13
1652519880000|2022-05-14 09:18:00|1081.11|1063.31|1081.06|1063.26|1081.56|1063.76|1081.06|1063.26|9
1652519890000|2022-05-14 09:18:10|1081.05|1063.25|1081.22|1063.42|1081.22|1063.42|1081.05|1063.25|4
1652519900000|2022-05-14 09:18:20|1081.56|1063.76|1081.56|1063.76|1081.56|1063.76|1081.56|1063.76|1
1652519910000|2022-05-14 09:18:30|1082.12|1064.32|1083.12|1065.32|1083.12|1065.32|1082.12|1064.32|14
1652519920000|2022-05-14 09:18:40|1083.13|1065.33|1083.1|1065.3|1083.15|1065.35|1083.08|1065.28|11
1652519930000|2022-05-14 09:18:50|1083.08|1065.28|1082.72|1064.92|1083.1|1065.3|1082.7|1064.9|9
1652519940000|2022-05-14 09:19:00|1082.66|1064.86|1081.02|1063.22|1082.66|1064.86|1081.02|1063.22|21
1652519950000|2022-05-14 09:19:10|1081.15|1063.35|1081.69|1063.89|1081.71|1063.91|1081.15|1063.35|10
1652519960000|2022-05-14 09:19:20|1081.49|1063.69|1081.26|1063.46|1081.49|1063.69|1081.26|1063.46|6
1652519970000|2022-05-14 09:19:30|1081.02|1063.22|1081.4|1063.6|1081.52|1063.72|1081.02|1063.22|12
1652519980000|2022-05-14 09:19:40|1081.35|1063.55|1081.54|1063.74|1081.72|1063.92|1081.35|1063.55|19
1652519990000|2022-05-14 09:19:50|1081.52|1063.72|1081.35|1063.55|1081.52|1063.72|1081.35|1063.55|8
1652520000000|2022-05-14 09:20:00|1081.34|1063.54|1081.42|1063.62|1081.42|1063.62|1081.34|1063.54|9
1652520010000|2022-05-14 09:20:10|1081.41|1063.61|1082.16|1064.36|1082.16|1064.36|1081.41|1063.61|11
1652520020000|2022-05-14 09:20:20|1082.31|1064.51|1082.76|1064.96|1082.76|1064.96|1082.31|1064.51|6
1652520030000|2022-05-14 09:20:30|1082.83|1065.03|1083.16|1065.36|1083.26|1065.46|1082.83|1065.03|12
1652520040000|2022-05-14 09:20:40|1083.17|1065.37|1083.85|1066.05|1083.85|1066.05|1083.16|1065.36|6
1652520050000|2022-05-14 09:20:50|1084.35|1066.55|1088.08|1070.28|1088.08|1070.28|1083.85|1066.05|16
1652520060000|2022-05-14 09:21:00|1088.58|1070.78|1088.39|1070.59|1088.69|1070.89|1088.04|1070.24|20
1652520070000|2022-05-14 09:21:10|1088.23|1070.43|1088.19|1070.39|1088.48|1070.68|1087.76|1069.96|19
1652520080000|2022-05-14 09:21:20|1088.16|1070.36|1087.69|1069.89|1088.16|1070.36|1087.23|1069.43|23
1652520090000|2022-05-14 09:21:30|1087.71|1069.91|1087.92|1070.12|1088.12|1070.32|1087.71|1069.91|22
1652520100000|2022-05-14 09:21:40|1087.97|1070.17|1088.48|1070.68|1088.69|1070.89|1087.97|1070.17|6
1652520110000|2022-05-14 09:21:50|1088.35|1070.55|1088.48|1070.68|1088.69|1070.89|1088.35|1070.55|9
1652520120000|2022-05-14 09:22:00|1088.34|1070.54|1088.3|1070.5|1088.48|1070.68|1087.13|1069.33|21
1652520130000|2022-05-14 09:22:10|1088.56|1070.76|1089.93|1072.13|1089.93|1072.13|1088.32|1070.52|26
1652520140000|2022-05-14 09:22:20|1089.91|1072.11|1091.1|1073.3|1091.1|1073.3|1088.87|1071.07|26
1652520150000|2022-05-14 09:22:30|1090.92|1073.12|1090.83|1073.03|1090.92|1073.12|1090.37|1072.57|13
1652520160000|2022-05-14 09:22:40|1090.84|1073.04|1092.92|1075.12|1092.92|1075.12|1090.84|1073.04|9
1652520170000|2022-05-14 09:22:50|1092.94|1075.14|1100.41|1082.61|1101.11|1083.31|1092.94|1075.14|20
1652520180000|2022-05-14 09:23:00|1100.44|1082.64|1096.4|1078.6|1100.62|1082.82|1096.09|1078.29|23
1652520190000|2022-05-14 09:23:10|1096.51|1078.71|1093.64|1075.84|1096.51|1078.71|1093.63|1075.83|23
1652520200000|2022-05-14 09:23:20|1094.1|1076.3|1093.4|1075.6|1094.36|1076.56|1092.76|1074.96|19
1652520210000|2022-05-14 09:23:30|1093.65|1075.85|1090.96|1073.16|1093.65|1075.85|1090.96|1073.16|12
1652520220000|2022-05-14 09:23:40|1090.89|1073.09|1090.75|1072.95|1090.89|1073.09|1090.15|1072.35|9
1652520230000|2022-05-14 09:23:50|1090.74|1072.94|1090.65|1072.85|1090.76|1072.96|1090.63|1072.83|11
1652520240000|2022-05-14 09:24:00|1090.64|1072.84|1089.18|1071.38|1090.64|1072.84|1089.18|1071.38|14
1652520260000|2022-05-14 09:24:20|1089.5|1071.7|1089.66|1071.86|1089.66|1071.86|1089.5|1071.7|5
1652520270000|2022-05-14 09:24:30|1089.65|1071.85|1089.18|1071.38|1089.65|1071.85|1089.18|1071.38|3
1652520290000|2022-05-14 09:24:50|1088.13|1070.33|1088.13|1070.33|1088.13|1070.33|1088.13|1070.33|1
1652520300000|2022-05-14 09:25:00|1087.51|1069.71|1086.14|1068.34|1087.51|1069.71|1085.52|1067.72|12
1652520310000|2022-05-14 09:25:10|1086.87|1069.07|1083.4|1065.6|1086.87|1069.07|1083.2|1065.4|11
1652520320000|2022-05-14 09:25:20|1083.39|1065.59|1083.39|1065.59|1083.84|1066.04|1082.81|1065.01|15
1652520330000|2022-05-14 09:25:30|1083.34|1065.54|1081.4|1063.6|1083.82|1066.02|1081.4|1063.6|19
1652520340000|2022-05-14 09:25:40|1081.41|1063.61|1083.85|1066.05|1083.85|1066.05|1081.41|1063.61|22
1652520350000|2022-05-14 09:25:50|1083.58|1065.78|1081.81|1064.01|1083.78|1065.98|1081.81|1064.01|19
1652520360000|2022-05-14 09:26:00|1081.82|1064.02|1080.12|1062.32|1081.82|1064.02|1079.62|1061.82|13
1652520370000|2022-05-14 09:26:10|1080.38|1062.58|1079.73|1061.93|1080.62|1062.82|1079.27|1061.47|16
1652520380000|2022-05-14 09:26:20|1079.98|1062.18|1078.94|1061.14|1080.16|1062.36|1078.94|1061.14|22
1652520390000|2022-05-14 09:26:30|1079.39|1061.59|1079.79|1061.99|1079.79|1061.99|1079.28|1061.48|11
1652520400000|2022-05-14 09:26:40|1079.8|1062|1080.34|1062.54|1080.57|1062.77|1079.33|1061.53|18
1652520410000|2022-05-14 09:26:50|1080.57|1062.77|1080.15|1062.35|1080.57|1062.77|1079.99|1062.19|6
1652520420000|2022-05-14 09:27:00|1080.11|1062.31|1079.74|1061.94|1080.12|1062.32|1079.12|1061.32|20
1652520430000|2022-05-14 09:27:10|1079.24|1061.44|1079.28|1061.48|1079.41|1061.61|1078.92|1061.12|20
1652520440000|2022-05-14 09:27:20|1079.3|1061.5|1080.23|1062.43|1080.23|1062.43|1078.87|1061.07|10
1652520450000|2022-05-14 09:27:30|1080.07|1062.27|1080.07|1062.27|1080.09|1062.29|1080.07|1062.27|5
1652520460000|2022-05-14 09:27:40|1080.08|1062.28|1079.93|1062.13|1080.23|1062.43|1079.93|1062.13|11
1652520470000|2022-05-14 09:27:50|1079.92|1062.12|1080.23|1062.43|1080.23|1062.43|1079.92|1062.12|8
1652520480000|2022-05-14 09:28:00|1080.06|1062.26|1080.23|1062.43|1080.23|1062.43|1080.06|1062.26|4
1652520490000|2022-05-14 09:28:10|1080.06|1062.26|1079.33|1061.53|1080.06|1062.26|1079.26|1061.46|7
1652520500000|2022-05-14 09:28:20|1079.34|1061.54|1079.66|1061.86|1080.16|1062.36|1079.34|1061.54|19
1652520510000|2022-05-14 09:28:30|1079.68|1061.88|1079.6|1061.8|1080|1062.2|1079.37|1061.57|14
1652520520000|2022-05-14 09:28:40|1079.61|1061.81|1079.21|1061.41|1079.61|1061.81|1079.21|1061.41|8
1652520530000|2022-05-14 09:28:50|1079.19|1061.39|1079.05|1061.25|1079.19|1061.39|1079.05|1061.25|13
1652520540000|2022-05-14 09:29:00|1079.06|1061.26|1079.4|1061.6|1079.4|1061.6|1077.49|1059.69|16
1652520550000|2022-05-14 09:29:10|1079.44|1061.64|1080.02|1062.22|1080.02|1062.22|1079.41|1061.61|17
1652520560000|2022-05-14 09:29:20|1080.06|1062.26|1080.13|1062.33|1080.14|1062.34|1080.02|1062.22|12
1652520570000|2022-05-14 09:29:30|1079.91|1062.11|1079.64|1061.84|1080.02|1062.22|1079.46|1061.66|18
1652520580000|2022-05-14 09:29:40|1079.68|1061.88|1080.13|1062.33|1080.13|1062.33|1079.68|1061.88|13
1652520590000|2022-05-14 09:29:50|1079.55|1061.75|1079.54|1061.74|1079.55|1061.75|1078.55|1060.75|18
1652520600000|2022-05-14 09:30:00|1079.58|1061.78|1078.56|1060.76|1079.59|1061.79|1078.46|1060.66|10
1652520610000|2022-05-14 09:30:10|1078.57|1060.77|1078.6|1060.8|1078.61|1060.81|1077.78|1059.98|11
1652520620000|2022-05-14 09:30:20|1078.61|1060.81|1077.49|1059.69|1078.63|1060.83|1077.49|1059.69|14
1652520630000|2022-05-14 09:30:30|1077.47|1059.67|1076.4|1058.6|1077.47|1059.67|1076.4|1058.6|16
1652520640000|2022-05-14 09:30:40|1076.29|1058.49|1076.37|1058.57|1077.01|1059.21|1075.79|1057.99|23
1652520650000|2022-05-14 09:30:50|1076.39|1058.59|1075.03|1057.23|1076.39|1058.59|1075.03|1057.23|9
1652520660000|2022-05-14 09:31:00|1075.34|1057.54|1075.5|1057.7|1075.62|1057.82|1075.34|1057.54|9
1652520670000|2022-05-14 09:31:10|1075.43|1057.63|1075.46|1057.66|1075.6|1057.8|1075.03|1057.23|14
1652520680000|2022-05-14 09:31:20|1075.48|1057.68|1076|1058.2|1076.1|1058.3|1075.4|1057.6|14
1652520690000|2022-05-14 09:31:30|1075.9|1058.1|1075.92|1058.12|1075.98|1058.18|1075.9|1058.1|13
1652520700000|2022-05-14 09:31:40|1075.96|1058.16|1074.65|1056.85|1075.96|1058.16|1074.65|1056.85|23
1652520710000|2022-05-14 09:31:50|1074.66|1056.86|1074.15|1056.35|1074.66|1056.86|1074.15|1056.35|10
1652520720000|2022-05-14 09:32:00|1073.73|1055.93|1073.23|1055.43|1073.8|1056|1073.23|1055.43|9
1652520730000|2022-05-14 09:32:10|1073.24|1055.44|1073.65|1055.85|1073.75|1055.95|1072.92|1055.12|14
1652520740000|2022-05-14 09:32:20|1073.58|1055.78|1073.27|1055.47|1073.67|1055.87|1073.2|1055.4|20
1652520750000|2022-05-14 09:32:30|1073.29|1055.49|1075.61|1057.81|1075.61|1057.81|1073.29|1055.49|23
1652520760000|2022-05-14 09:32:40|1075.64|1057.84|1075.98|1058.18|1075.98|1058.18|1075.64|1057.84|7
1652520770000|2022-05-14 09:32:50|1075.76|1057.96|1075.94|1058.14|1075.98|1058.18|1075.57|1057.77|12
1652520780000|2022-05-14 09:33:00|1075.44|1057.64|1075.63|1057.83|1075.71|1057.91|1075.34|1057.54|18
1652520790000|2022-05-14 09:33:10|1075.62|1057.82|1074.63|1056.83|1075.62|1057.82|1074.6|1056.8|17
1652520800000|2022-05-14 09:33:20|1074.01|1056.21|1073.92|1056.12|1074.61|1056.81|1073.59|1055.79|17
1652520810000|2022-05-14 09:33:30|1073.47|1055.67|1072.66|1054.86|1073.61|1055.81|1072.64|1054.84|13
1652520820000|2022-05-14 09:33:40|1072.67|1054.87|1074.52|1056.72|1074.52|1056.72|1071.12|1053.32|25
1652520830000|2022-05-14 09:33:50|1074.02|1056.22|1075.92|1058.12|1076.81|1059.01|1073.88|1056.08|19
1652520840000|2022-05-14 09:34:00|1075.57|1057.77|1075.45|1057.65|1075.61|1057.81|1074.4|1056.6|18
1652520850000|2022-05-14 09:34:10|1075.53|1057.73|1075.86|1058.06|1076.5|1058.7|1075.53|1057.73|20
1652520860000|2022-05-14 09:34:20|1075.57|1057.77|1075.96|1058.16|1076.47|1058.67|1075.57|1057.77|17
1652520870000|2022-05-14 09:34:30|1075.97|1058.17|1075.79|1057.99|1076.05|1058.25|1075.77|1057.97|9
1652520880000|2022-05-14 09:34:40|1075.8|1058|1074.82|1057.02|1075.83|1058.03|1074.76|1056.96|17
1652520890000|2022-05-14 09:34:50|1074.52|1056.72|1073.39|1055.59|1074.66|1056.86|1073.35|1055.55|23
1652520900000|2022-05-14 09:35:00|1073.4|1055.6|1072.87|1055.07|1073.79|1055.99|1072.87|1055.07|12
1652520910000|2022-05-14 09:35:10|1072.4|1054.6|1074.68|1056.88|1074.68|1056.88|1072.4|1054.6|19
1652520920000|2022-05-14 09:35:20|1074.58|1056.78|1074.21|1056.41|1074.58|1056.78|1074.19|1056.39|5
1652520930000|2022-05-14 09:35:30|1074.69|1056.89|1075.02|1057.22|1075.02|1057.22|1074.69|1056.89|9
1652520940000|2022-05-14 09:35:40|1074.98|1057.18|1075.13|1057.33|1075.52|1057.72|1074.65|1056.85|11
1652520950000|2022-05-14 09:35:50|1075.01|1057.21|1074.11|1056.31|1075.01|1057.21|1074.11|1056.31|16
1652520960000|2022-05-14 09:36:00|1073.99|1056.19|1072.91|1055.11|1073.99|1056.19|1072.9|1055.1|16
1652520970000|2022-05-14 09:36:10|1073.49|1055.69|1073.6|1055.8|1073.65|1055.85|1073.33|1055.53|21
1652520980000|2022-05-14 09:36:20|1073.61|1055.81|1073.56|1055.76|1073.62|1055.82|1073.44|1055.64|11
1652520990000|2022-05-14 09:36:30|1073.37|1055.57|1073.56|1055.76|1073.56|1055.76|1072.87|1055.07|16
1652521000000|2022-05-14 09:36:40|1073.61|1055.81|1072.67|1054.87|1073.63|1055.83|1072.64|1054.84|18
1652521010000|2022-05-14 09:36:50|1072.38|1054.58|1071.6|1053.8|1072.38|1054.58|1071.6|1053.8|19
1652521020000|2022-05-14 09:37:00|1071.64|1053.84|1072.57|1054.77|1072.76|1054.96|1071.64|1053.84|19
1652521030000|2022-05-14 09:37:10|1072.44|1054.64|1072.5|1054.7|1072.6|1054.8|1072.43|1054.63|16
1652521040000|2022-05-14 09:37:20|1072.55|1054.75|1073.27|1055.47|1073.27|1055.47|1072.17|1054.37|26
1652521050000|2022-05-14 09:37:30|1073.31|1055.51|1073.23|1055.43|1073.33|1055.53|1073.19|1055.39|6
1652521060000|2022-05-14 09:37:40|1073.26|1055.46|1073.6|1055.8|1073.6|1055.8|1073.26|1055.46|5
1652521070000|2022-05-14 09:37:50|1073.59|1055.79|1072.42|1054.62|1073.59|1055.79|1072.19|1054.39|13
1652521080000|2022-05-14 09:38:00|1072.49|1054.69|1072.53|1054.73|1072.73|1054.93|1072.49|1054.69|12
1652521090000|2022-05-14 09:38:10|1072.48|1054.68|1071.81|1054.01|1072.48|1054.68|1071.54|1053.74|25
1652521100000|2022-05-14 09:38:20|1071.59|1053.79|1070.9|1053.1|1071.85|1054.05|1070.9|1053.1|19
1652521110000|2022-05-14 09:38:30|1070.77|1052.97|1071.64|1053.84|1071.76|1053.96|1070.77|1052.97|11
1652521120000|2022-05-14 09:38:40|1071.66|1053.86|1070.43|1052.63|1071.96|1054.16|1070.43|1052.63|31
1652521130000|2022-05-14 09:38:50|1069.67|1051.87|1068.66|1050.86|1069.67|1051.87|1068.11|1050.31|10
1652521140000|2022-05-14 09:39:00|1069.5|1051.7|1069.79|1051.99|1070.01|1052.21|1068.87|1051.07|18
1652521150000|2022-05-14 09:39:10|1069.81|1052.01|1068.61|1050.81|1069.81|1052.01|1068.11|1050.31|27
1652521160000|2022-05-14 09:39:20|1068.59|1050.79|1067.95|1050.15|1068.59|1050.79|1067.95|1050.15|5
1652521170000|2022-05-14 09:39:30|1067.17|1049.37|1067.14|1049.34|1067.67|1049.87|1066.99|1049.19|14
1652521180000|2022-05-14 09:39:40|1067.05|1049.25|1065.7|1047.9|1067.17|1049.37|1065.69|1047.89|18
1652521190000|2022-05-14 09:39:50|1065.68|1047.88|1064.67|1046.87|1065.68|1047.88|1064.29|1046.49|25
1652521200000|2022-05-14 09:40:00|1064.64|1046.84|1066.7|1048.9|1066.7|1048.9|1064.62|1046.82|22
1652521210000|2022-05-14 09:40:10|1066.69|1048.89|1063.4|1045.6|1066.69|1048.89|1063.4|1045.6|18
1652521220000|2022-05-14 09:40:20|1063.9|1046.1|1064.11|1046.31|1065.12|1047.32|1063.9|1046.1|24
1652521230000|2022-05-14 09:40:30|1064.27|1046.47|1064.26|1046.46|1064.3|1046.5|1063.9|1046.1|20
1652521240000|2022-05-14 09:40:40|1064.93|1047.13|1065.75|1047.95|1065.75|1047.95|1064.8|1047|13
1652521250000|2022-05-14 09:40:50|1065.76|1047.96|1065.7|1047.9|1067.05|1049.25|1065.7|1047.9|27
1652521260000|2022-05-14 09:41:00|1065.62|1047.82|1065.28|1047.48|1065.7|1047.9|1065.17|1047.37|15
1652521270000|2022-05-14 09:41:10|1065.27|1047.47|1063.9|1046.1|1065.28|1047.48|1063.9|1046.1|15
1652521280000|2022-05-14 09:41:20|1063.4|1045.6|1063.39|1045.59|1063.73|1045.93|1062.3|1044.5|16
1652521290000|2022-05-14 09:41:30|1063.73|1045.93|1062.27|1044.47|1064.16|1046.36|1062.27|1044.47|16
1652521300000|2022-05-14 09:41:40|1062.25|1044.45|1063.67|1045.87|1063.67|1045.87|1061.41|1043.61|21
1652521310000|2022-05-14 09:41:50|1063.68|1045.88|1061.4|1043.6|1063.69|1045.89|1061.4|1043.6|19
1652521320000|2022-05-14 09:42:00|1061.67|1043.87|1062.73|1044.93|1062.73|1044.93|1060.49|1042.69|22
1652521330000|2022-05-14 09:42:10|1062.46|1044.66|1062.69|1044.89|1062.72|1044.92|1062.12|1044.32|11
1652521340000|2022-05-14 09:42:20|1062.57|1044.77|1062.5|1044.7|1062.7|1044.9|1062.15|1044.35|14
1652521350000|2022-05-14 09:42:30|1062.69|1044.89|1060.89|1043.09|1062.69|1044.89|1060.5|1042.7|20
1652521360000|2022-05-14 09:42:40|1060.9|1043.1|1060.85|1043.05|1060.97|1043.17|1060.62|1042.82|17
1652521370000|2022-05-14 09:42:50|1060.86|1043.06|1060.73|1042.93|1060.86|1043.06|1060.7|1042.9|9
1652521380000|2022-05-14 09:43:00|1060.74|1042.94|1061.77|1043.97|1062.66|1044.86|1060.73|1042.93|18
1652521390000|2022-05-14 09:43:10|1061.78|1043.98|1063.45|1045.65|1063.45|1045.65|1061.22|1043.42|17
1652521400000|2022-05-14 09:43:20|1063.54|1045.74|1062.21|1044.41|1063.77|1045.97|1062.21|1044.41|10
1652521410000|2022-05-14 09:43:30|1062.55|1044.75|1061.67|1043.87|1062.55|1044.75|1061.28|1043.48|14
1652521420000|2022-05-14 09:43:40|1061.42|1043.62|1060.66|1042.86|1061.42|1043.62|1060.57|1042.77|22
1652521430000|2022-05-14 09:43:50|1060.6|1042.8|1060.57|1042.77|1060.62|1042.82|1060.57|1042.77|11
1652521440000|2022-05-14 09:44:00|1060.62|1042.82|1061.09|1043.29|1061.74|1043.94|1060.6|1042.8|19
1652521450000|2022-05-14 09:44:10|1061.35|1043.55|1061.23|1043.43|1061.35|1043.55|1060.7|1042.9|14
1652521460000|2022-05-14 09:44:20|1061.25|1043.45|1060.66|1042.86|1061.25|1043.45|1060.66|1042.86|11
1652521470000|2022-05-14 09:44:30|1060.73|1042.93|1059.34|1041.54|1061.02|1043.22|1058.9|1041.1|26
1652521480000|2022-05-14 09:44:40|1059.33|1041.53|1058|1040.2|1059.33|1041.53|1058|1040.2|19
1652521490000|2022-05-14 09:44:50|1058.11|1040.31|1056.77|1038.97|1058.11|1040.31|1055.35|1037.55|18
1652521500000|2022-05-14 09:45:00|1056.4|1038.6|1057.07|1039.27|1057.07|1039.27|1055.77|1037.97|23
1652521510000|2022-05-14 09:45:10|1056.99|1039.19|1059.32|1041.52|1059.32|1041.52|1056.99|1039.19|16
1652521520000|2022-05-14 09:45:20|1059.61|1041.81|1061.02|1043.22|1061.71|1043.91|1059.61|1041.81|17
1652521530000|2022-05-14 09:45:30|1061.03|1043.23|1060.72|1042.92|1061.47|1043.67|1060.48|1042.68|14
1652521540000|2022-05-14 09:45:40|1060.73|1042.93|1060.59|1042.79|1061.45|1043.65|1059.29|1041.49|24
1652521550000|2022-05-14 09:45:50|1060.64|1042.84|1061.06|1043.26|1061.44|1043.64|1059.78|1041.98|18
1652521560000|2022-05-14 09:46:00|1061.07|1043.27|1060.09|1042.29|1061.46|1043.66|1059.97|1042.17|25
1652521570000|2022-05-14 09:46:10|1060.26|1042.46|1060.89|1043.09|1061.02|1043.22|1060.26|1042.46|15
1652521580000|2022-05-14 09:46:20|1060.9|1043.1|1061.22|1043.42|1061.63|1043.83|1060.09|1042.29|26
1652521590000|2022-05-14 09:46:30|1061.23|1043.43|1061.04|1043.24|1061.23|1043.43|1060.81|1043.01|9
1652521600000|2022-05-14 09:46:40|1060.93|1043.13|1061.64|1043.84|1061.77|1043.97|1060.93|1043.13|20
1652521610000|2022-05-14 09:46:50|1061.41|1043.61|1060.25|1042.45|1061.52|1043.72|1060.25|1042.45|15
1652521620000|2022-05-14 09:47:00|1060.24|1042.44|1060.66|1042.86|1060.76|1042.96|1059.86|1042.06|17
1652521630000|2022-05-14 09:47:10|1060.63|1042.83|1061.64|1043.84|1061.64|1043.84|1060.18|1042.38|21
1652521640000|2022-05-14 09:47:20|1061.65|1043.85|1062.28|1044.48|1062.28|1044.48|1061.65|1043.85|6
1652521650000|2022-05-14 09:47:30|1062.59|1044.79|1062.44|1044.64|1062.82|1045.02|1062.33|1044.53|8
1652521660000|2022-05-14 09:47:40|1062.46|1044.66|1062.6|1044.8|1062.6|1044.8|1061.95|1044.15|15
1652521670000|2022-05-14 09:47:50|1062.45|1044.65|1062.03|1044.23|1062.45|1044.65|1062.03|1044.23|2
1652521680000|2022-05-14 09:48:00|1061.53|1043.73|1059.77|1041.97|1061.53|1043.73|1059.77|1041.97|21
1652521690000|2022-05-14 09:48:10|1059.75|1041.95|1058.79|1040.99|1059.97|1042.17|1058.79|1040.99|23
1652521700000|2022-05-14 09:48:20|1058.78|1040.98|1058.67|1040.87|1059.18|1041.38|1058.23|1040.43|17
1652521710000|2022-05-14 09:48:30|1058.64|1040.84|1056.65|1038.85|1058.64|1040.84|1056.46|1038.66|22
1652521720000|2022-05-14 09:48:40|1056.72|1038.92|1056.52|1038.72|1057.97|1040.17|1056.5|1038.7|23
1652521730000|2022-05-14 09:48:50|1056.4|1038.6|1056.9|1039.1|1056.9|1039.1|1055.58|1037.78|26
1652521740000|2022-05-14 09:49:00|1056.86|1039.06|1057.28|1039.48|1057.28|1039.48|1056.81|1039.01|20
1652521750000|2022-05-14 09:49:10|1057.42|1039.62|1058.04|1040.24|1058.15|1040.35|1057.42|1039.62|11
1652521760000|2022-05-14 09:49:20|1058.15|1040.35|1057.13|1039.33|1058.53|1040.73|1057.13|1039.33|16
1652521770000|2022-05-14 09:49:30|1057.12|1039.32|1056.94|1039.14|1057.56|1039.76|1056.9|1039.1|21
1652521780000|2022-05-14 09:49:40|1056.92|1039.12|1056.58|1038.78|1056.92|1039.12|1056.22|1038.42|18
1652521790000|2022-05-14 09:49:50|1056.47|1038.67|1056.21|1038.41|1056.63|1038.83|1056.13|1038.33|18
1652521800000|2022-05-14 09:50:00|1056.15|1038.35|1057.81|1040.01|1057.81|1040.01|1055.51|1037.71|23
1652521810000|2022-05-14 09:50:10|1057.84|1040.04|1056.86|1039.06|1058.15|1040.35|1056.86|1039.06|18
1652521820000|2022-05-14 09:50:20|1057.09|1039.29|1057.13|1039.33|1057.13|1039.33|1056.81|1039.01|8
1652521830000|2022-05-14 09:50:30|1057.06|1039.26|1056.22|1038.42|1057.06|1039.26|1055.76|1037.96|21
1652521840000|2022-05-14 09:50:40|1056.21|1038.41|1056.09|1038.29|1056.24|1038.44|1056.06|1038.26|15
1652521850000|2022-05-14 09:50:50|1056.08|1038.28|1056.71|1038.91|1056.71|1038.91|1056.08|1038.28|17
1652521860000|2022-05-14 09:51:00|1056.72|1038.92|1055.92|1038.12|1056.8|1039|1055.74|1037.94|14
1652521870000|2022-05-14 09:51:10|1056.21|1038.41|1055.95|1038.15|1056.28|1038.48|1055.79|1037.99|19
1652521880000|2022-05-14 09:51:20|1055.9|1038.1|1055.77|1037.97|1056.07|1038.27|1055.77|1037.97|10
1652521890000|2022-05-14 09:51:30|1055.94|1038.14|1056.24|1038.44|1056.8|1039|1055.43|1037.63|17
1652521900000|2022-05-14 09:51:40|1056.19|1038.39|1055.17|1037.37|1056.31|1038.51|1055.17|1037.37|19
1652521910000|2022-05-14 09:51:50|1055.22|1037.42|1055.62|1037.82|1055.65|1037.85|1055.22|1037.42|9
1652521920000|2022-05-14 09:52:00|1055.61|1037.81|1056.33|1038.53|1056.34|1038.54|1055.61|1037.81|12
1652521930000|2022-05-14 09:52:10|1056.2|1038.4|1055.74|1037.94|1056.22|1038.42|1055.31|1037.51|18
1652521940000|2022-05-14 09:52:20|1055.81|1038.01|1055.58|1037.78|1056.16|1038.36|1055.49|1037.69|14
1652521950000|2022-05-14 09:52:30|1055.6|1037.8|1055.53|1037.73|1055.83|1038.03|1055.53|1037.73|12
1652521960000|2022-05-14 09:52:40|1055.47|1037.67|1055.12|1037.32|1055.47|1037.67|1055.12|1037.32|7
1652521970000|2022-05-14 09:52:50|1054.91|1037.11|1052.83|1035.03|1054.91|1037.11|1052.74|1034.94|24
1652521980000|2022-05-14 09:53:00|1053.19|1035.39|1057.69|1039.89|1057.69|1039.89|1053.19|1035.39|23
1652521990000|2022-05-14 09:53:10|1057.47|1039.67|1057.93|1040.13|1057.93|1040.13|1057.19|1039.39|11
1652522000000|2022-05-14 09:53:20|1058.04|1040.24|1059.23|1041.43|1059.5|1041.7|1058.04|1040.24|23
1652522010000|2022-05-14 09:53:30|1059.35|1041.55|1059.41|1041.61|1059.41|1041.61|1058.83|1041.03|14
1652522020000|2022-05-14 09:53:40|1059.43|1041.63|1059.55|1041.75|1059.55|1041.75|1059.43|1041.63|6
1652522030000|2022-05-14 09:53:50|1059.32|1041.52|1059.71|1041.91|1059.75|1041.95|1059.26|1041.46|14
1652522040000|2022-05-14 09:54:00|1059.6|1041.8|1058.39|1040.59|1059.6|1041.8|1058.39|1040.59|10
1652522050000|2022-05-14 09:54:10|1057.98|1040.18|1058.59|1040.79|1059.22|1041.42|1057.83|1040.03|21
1652522060000|2022-05-14 09:54:20|1058.63|1040.83|1059.48|1041.68|1059.76|1041.96|1058.63|1040.83|17
1652522070000|2022-05-14 09:54:30|1059.52|1041.72|1059.64|1041.84|1059.98|1042.18|1059.48|1041.68|16
1652522080000|2022-05-14 09:54:40|1059.66|1041.86|1060.33|1042.53|1060.33|1042.53|1059.66|1041.86|15
1652522090000|2022-05-14 09:54:50|1060.34|1042.54|1060.47|1042.67|1060.47|1042.67|1060.09|1042.29|15
1652522100000|2022-05-14 09:55:00|1060.51|1042.71|1064.18|1046.38|1064.18|1046.38|1060.51|1042.71|20
1652522110000|2022-05-14 09:55:10|1063.93|1046.13|1059.4|1041.6|1063.93|1046.13|1059.4|1041.6|21
1652522120000|2022-05-14 09:55:20|1059.43|1041.63|1060.81|1043.01|1062.02|1044.22|1059.43|1041.63|23
1652522130000|2022-05-14 09:55:30|1060.78|1042.98|1061.01|1043.21|1061.49|1043.69|1060.59|1042.79|19
1652522140000|2022-05-14 09:55:40|1060.94|1043.14|1059.16|1041.36|1060.94|1043.14|1059.16|1041.36|19
1652522150000|2022-05-14 09:55:50|1059.15|1041.35|1059.49|1041.69|1059.7|1041.9|1059.13|1041.33|10
1652522160000|2022-05-14 09:56:00|1059.48|1041.68|1058.16|1040.36|1059.48|1041.68|1058.16|1040.36|21
1652522170000|2022-05-14 09:56:10|1058.13|1040.33|1059.36|1041.56|1059.36|1041.56|1058.06|1040.26|17
1652522180000|2022-05-14 09:56:20|1059.38|1041.58|1058.08|1040.28|1059.39|1041.59|1058.08|1040.28|14
1652522190000|2022-05-14 09:56:30|1058.07|1040.27|1058.1|1040.3|1058.18|1040.38|1058.04|1040.24|12
1652522200000|2022-05-14 09:56:40|1058.24|1040.44|1057.75|1039.95|1058.24|1040.44|1057.72|1039.92|12
1652522210000|2022-05-14 09:56:50|1057.77|1039.97|1057.77|1039.97|1057.91|1040.11|1057.59|1039.79|15
1652522220000|2022-05-14 09:57:00|1057.75|1039.95|1058.15|1040.35|1058.15|1040.35|1057.14|1039.34|13
1652522230000|2022-05-14 09:57:10|1058.14|1040.34|1058.08|1040.28|1058.15|1040.35|1058.04|1040.24|7
1652522240000|2022-05-14 09:57:20|1058.07|1040.27|1056.59|1038.79|1058.07|1040.27|1055.99|1038.19|22
1652522250000|2022-05-14 09:57:30|1056.58|1038.78|1056.81|1039.01|1056.82|1039.02|1055.73|1037.93|31
1652522260000|2022-05-14 09:57:40|1056.97|1039.17|1059.18|1041.38|1059.18|1041.38|1056.97|1039.17|27
1652522270000|2022-05-14 09:57:50|1059.2|1041.4|1058.29|1040.49|1059.3|1041.5|1058.29|1040.49|16
1652522280000|2022-05-14 09:58:00|1058.26|1040.46|1057.9|1040.1|1058.26|1040.46|1057.9|1040.1|5
1652522290000|2022-05-14 09:58:10|1057.91|1040.11|1059.68|1041.88|1059.68|1041.88|1057.91|1040.11|25
1652522300000|2022-05-14 09:58:20|1060.18|1042.38|1062.03|1044.23|1062.08|1044.28|1060.18|1042.38|20
1652522310000|2022-05-14 09:58:30|1062.08|1044.28|1063.92|1046.12|1063.92|1046.12|1062.08|1044.28|17
1652522320000|2022-05-14 09:58:40|1063.75|1045.95|1063.21|1045.41|1063.96|1046.16|1063.13|1045.33|15
1652522330000|2022-05-14 09:58:50|1063.26|1045.46|1063.21|1045.41|1063.28|1045.48|1063.2|1045.4|8
1652522340000|2022-05-14 09:59:00|1063.2|1045.4|1064.2|1046.4|1064.2|1046.4|1063.2|1045.4|12
1652522350000|2022-05-14 09:59:10|1064.7|1046.9|1064.33|1046.53|1064.86|1047.06|1064.33|1046.53|21
1652522360000|2022-05-14 09:59:20|1064.35|1046.55|1064.75|1046.95|1064.86|1047.06|1064.22|1046.42|18
1652522370000|2022-05-14 09:59:30|1064.77|1046.97|1064.42|1046.62|1064.77|1046.97|1064.3|1046.5|23
1652522380000|2022-05-14 09:59:40|1064.46|1046.66|1064.64|1046.84|1064.86|1047.06|1064.37|1046.57|8
1652522390000|2022-05-14 09:59:50|1064.53|1046.73|1067.01|1049.21|1067.01|1049.21|1064.38|1046.58|19
1652522400000|2022-05-14 10:00:00|1067.51|1049.71|1067.04|1049.24|1067.65|1049.85|1067.04|1049.24|18
1652522410000|2022-05-14 10:00:10|1067.03|1049.23|1067.66|1049.86|1068.45|1050.65|1067.03|1049.23|9
1652522420000|2022-05-14 10:00:20|1067.61|1049.81|1068.03|1050.23|1068.39|1050.59|1067.26|1049.46|25
1652522430000|2022-05-14 10:00:30|1068.02|1050.22|1066.72|1048.92|1068.02|1050.22|1066.27|1048.47|31
1652522440000|2022-05-14 10:00:40|1066.67|1048.87|1065.6|1047.8|1066.67|1048.87|1065.52|1047.72|22
1652522450000|2022-05-14 10:00:50|1065.56|1047.76|1064.78|1046.98|1065.56|1047.76|1064.78|1046.98|19
1652522460000|2022-05-14 10:01:00|1064.74|1046.94|1065.35|1047.55|1065.35|1047.55|1064.74|1046.94|20
1652522470000|2022-05-14 10:01:10|1065.62|1047.82|1065.99|1048.19|1066.4|1048.6|1065.62|1047.82|19
1652522480000|2022-05-14 10:01:20|1065.83|1048.03|1065.47|1047.67|1065.94|1048.14|1065.12|1047.32|20
1652522490000|2022-05-14 10:01:30|1065.29|1047.49|1065.19|1047.39|1065.61|1047.81|1065.19|1047.39|13
1652522500000|2022-05-14 10:01:40|1065.15|1047.35|1065.71|1047.91|1066.01|1048.21|1065.14|1047.34|14
1652522510000|2022-05-14 10:01:50|1065.7|1047.9|1065.23|1047.43|1065.71|1047.91|1065.23|1047.43|15
1652522520000|2022-05-14 10:02:00|1065.18|1047.38|1065.37|1047.57|1065.56|1047.76|1065.18|1047.38|14
1652522530000|2022-05-14 10:02:10|1065.35|1047.55|1064.54|1046.74|1065.35|1047.55|1064.54|1046.74|15
1652522540000|2022-05-14 10:02:20|1064.06|1046.26|1063.61|1045.81|1064.06|1046.26|1063.31|1045.51|16
1652522550000|2022-05-14 10:02:30|1063.6|1045.8|1062.85|1045.05|1063.6|1045.8|1062.8|1045|18
1652522560000|2022-05-14 10:02:40|1062.82|1045.02|1062.97|1045.17|1063.13|1045.33|1062.71|1044.91|17
1652522570000|2022-05-14 10:02:50|1062.96|1045.16|1063.02|1045.22|1063.59|1045.79|1062.92|1045.12|15
1652522580000|2022-05-14 10:03:00|1063.01|1045.21|1063.05|1045.25|1063.1|1045.3|1062.74|1044.94|15
1652522590000|2022-05-14 10:03:10|1063.55|1045.75|1064.85|1047.05|1065.75|1047.95|1063.55|1045.75|24
1652522600000|2022-05-14 10:03:20|1064.82|1047.02|1064.41|1046.61|1064.82|1047.02|1064.23|1046.43|19
1652522610000|2022-05-14 10:03:30|1064.4|1046.6|1064.14|1046.34|1064.97|1047.17|1064.14|1046.34|15
1652522620000|2022-05-14 10:03:40|1064.13|1046.33|1063.37|1045.57|1064.13|1046.33|1063.34|1045.54|14
1652522630000|2022-05-14 10:03:50|1063.84|1046.04|1062.8|1045|1063.84|1046.04|1062.8|1045|24
1652522640000|2022-05-14 10:04:00|1062.79|1044.99|1063.13|1045.33|1064.16|1046.36|1062.77|1044.97|21
1652522650000|2022-05-14 10:04:10|1063.1|1045.3|1062.81|1045.01|1063.1|1045.3|1062.77|1044.97|22
1652522660000|2022-05-14 10:04:20|1062.8|1045|1064.03|1046.23|1064.16|1046.36|1062.72|1044.92|13
1652522670000|2022-05-14 10:04:30|1063.87|1046.07|1062.88|1045.08|1063.87|1046.07|1062.8|1045|23
1652522680000|2022-05-14 10:04:40|1062.85|1045.05|1063.04|1045.24|1063.24|1045.44|1062.85|1045.05|12
1652522690000|2022-05-14 10:04:50|1063.14|1045.34|1062.78|1044.98|1063.14|1045.34|1062.78|1044.98|18
1652522700000|2022-05-14 10:05:00|1062.88|1045.08|1063.62|1045.82|1063.62|1045.82|1062.88|1045.08|2
1652522710000|2022-05-14 10:05:10|1063.8|1046|1062.86|1045.06|1063.82|1046.02|1062.86|1045.06|16
1652522720000|2022-05-14 10:05:20|1062.85|1045.05|1063.42|1045.62|1063.55|1045.75|1062.71|1044.91|25
1652522730000|2022-05-14 10:05:30|1063.38|1045.58|1063.44|1045.64|1063.48|1045.68|1062.83|1045.03|18
1652522740000|2022-05-14 10:05:40|1063.28|1045.48|1063.17|1045.37|1063.31|1045.51|1063.17|1045.37|17
1652522750000|2022-05-14 10:05:50|1063.56|1045.76|1065.57|1047.77|1065.57|1047.77|1063.56|1045.76|20
1652522760000|2022-05-14 10:06:00|1065.67|1047.87|1067.13|1049.33|1067.13|1049.33|1065.67|1047.87|12
1652522770000|2022-05-14 10:06:10|1067.2|1049.4|1066.68|1048.88|1067.31|1049.51|1066.68|1048.88|10
1652522780000|2022-05-14 10:06:20|1066.67|1048.87|1066.82|1049.02|1066.85|1049.05|1066.64|1048.84|11
1652522790000|2022-05-14 10:06:30|1066.81|1049.01|1067.13|1049.33|1067.32|1049.52|1066.68|1048.88|13
1652522800000|2022-05-14 10:06:40|1067.19|1049.39|1067.35|1049.55|1067.35|1049.55|1067.19|1049.39|8
1652522810000|2022-05-14 10:06:50|1067.21|1049.41|1067.28|1049.48|1067.35|1049.55|1067.21|1049.41|13
1652522820000|2022-05-14 10:07:00|1067.29|1049.49|1066.32|1048.52|1067.3|1049.5|1066.25|1048.45|14
1652522830000|2022-05-14 10:07:10|1066.34|1048.54|1066.36|1048.56|1066.41|1048.61|1066.26|1048.46|18
1652522840000|2022-05-14 10:07:20|1066.38|1048.58|1065.82|1048.02|1066.57|1048.77|1065.82|1048.02|25
1652522850000|2022-05-14 10:07:30|1065.57|1047.77|1065.59|1047.79|1065.66|1047.86|1065.04|1047.24|18
1652522860000|2022-05-14 10:07:40|1065.53|1047.73|1064.59|1046.79|1065.53|1047.73|1064.59|1046.79|17
1652522870000|2022-05-14 10:07:50|1064.6|1046.8|1065.36|1047.56|1065.4|1047.6|1063.26|1045.46|28
1652522880000|2022-05-14 10:08:00|1065.35|1047.55|1066.11|1048.31|1066.11|1048.31|1065.19|1047.39|25
1652522890000|2022-05-14 10:08:10|1066.1|1048.3|1066.74|1048.94|1066.74|1048.94|1066.02|1048.22|12
1652522900000|2022-05-14 10:08:20|1066.76|1048.96|1067.88|1050.08|1068.49|1050.69|1066.76|1048.96|20
1652522910000|2022-05-14 10:08:30|1067.83|1050.03|1067.8|1050|1067.98|1050.18|1067.43|1049.63|9
1652522920000|2022-05-14 10:08:40|1067.81|1050.01|1066.97|1049.17|1067.98|1050.18|1066.97|1049.17|20
1652522930000|2022-05-14 10:08:50|1066.96|1049.16|1067.14|1049.34|1067.25|1049.45|1066.96|1049.16|10
1652522940000|2022-05-14 10:09:00|1067.23|1049.43|1066.55|1048.75|1067.23|1049.43|1066.55|1048.75|15
1652522950000|2022-05-14 10:09:10|1066.34|1048.54|1066.49|1048.69|1066.54|1048.74|1066.25|1048.45|10
1652522960000|2022-05-14 10:09:20|1066.48|1048.68|1067.12|1049.32|1067.54|1049.74|1066.48|1048.68|17
1652522970000|2022-05-14 10:09:30|1067.32|1049.52|1066.82|1049.02|1067.52|1049.72|1066.82|1049.02|11
1652522980000|2022-05-14 10:09:40|1066.56|1048.76|1065.83|1048.03|1066.56|1048.76|1065.83|1048.03|18
1652522990000|2022-05-14 10:09:50|1065.38|1047.58|1065.05|1047.25|1065.38|1047.58|1064.91|1047.11|13
1652523000000|2022-05-14 10:10:00|1065.03|1047.23|1066.61|1048.81|1066.61|1048.81|1065.03|1047.23|24
1652523010000|2022-05-14 10:10:10|1066.5|1048.7|1066.66|1048.86|1066.71|1048.91|1066.5|1048.7|18
1652523020000|2022-05-14 10:10:20|1066.65|1048.85|1067.59|1049.79|1067.59|1049.79|1066.59|1048.79|25
1652523030000|2022-05-14 10:10:30|1067.62|1049.82|1067.91|1050.11|1068.07|1050.27|1067.62|1049.82|15
1652523040000|2022-05-14 10:10:40|1067.9|1050.1|1067.11|1049.31|1067.91|1050.11|1066.82|1049.02|16
1652523050000|2022-05-14 10:10:50|1067.07|1049.27|1066.69|1048.89|1067.07|1049.27|1066.55|1048.75|18
1652523060000|2022-05-14 10:11:00|1066.72|1048.92|1066.61|1048.81|1066.72|1048.92|1066.4|1048.6|11
1652523070000|2022-05-14 10:11:10|1066.65|1048.85|1066.73|1048.93|1066.78|1048.98|1066.51|1048.71|12
1652523080000|2022-05-14 10:11:20|1066.51|1048.71|1066.02|1048.22|1066.7|1048.9|1065.8|1048|17
1652523090000|2022-05-14 10:11:30|1065.98|1048.18|1065.76|1047.96|1065.98|1048.18|1065.62|1047.82|7
1652523100000|2022-05-14 10:11:40|1065.68|1047.88|1066.02|1048.22|1066.16|1048.36|1065.68|1047.88|18
1652523110000|2022-05-14 10:11:50|1066.03|1048.23|1065.62|1047.82|1066.55|1048.75|1065.4|1047.6|17
1652523120000|2022-05-14 10:12:00|1065.61|1047.81|1065.63|1047.83|1065.96|1048.16|1064.83|1047.03|24
1652523130000|2022-05-14 10:12:10|1065.47|1047.67|1065.66|1047.86|1065.66|1047.86|1065.47|1047.67|8
1652523150000|2022-05-14 10:12:30|1065.46|1047.66|1065.48|1047.68|1065.48|1047.68|1064.9|1047.1|13
1652523160000|2022-05-14 10:12:40|1065.49|1047.69|1065.63|1047.83|1065.63|1047.83|1065.47|1047.67|15
1652523170000|2022-05-14 10:12:50|1065.66|1047.86|1064.86|1047.06|1065.66|1047.86|1064.72|1046.92|16
1652523180000|2022-05-14 10:13:00|1064.87|1047.07|1063.19|1045.39|1064.88|1047.08|1063.19|1045.39|22
1652523190000|2022-05-14 10:13:10|1063.12|1045.32|1061.38|1043.58|1063.12|1045.32|1061.38|1043.58|29
1652523200000|2022-05-14 10:13:20|1060.88|1043.08|1059.7|1041.9|1061.34|1043.54|1059.7|1041.9|26
1652523210000|2022-05-14 10:13:30|1059.71|1041.91|1060.96|1043.16|1060.97|1043.17|1059.2|1041.4|25
1652523220000|2022-05-14 10:13:40|1060.94|1043.14|1060.16|1042.36|1060.95|1043.15|1059.9|1042.1|25
1652523230000|2022-05-14 10:13:50|1060.12|1042.32|1058.9|1041.1|1060.12|1042.32|1058.9|1041.1|18
1652523240000|2022-05-14 10:14:00|1058.91|1041.11|1059.62|1041.82|1059.77|1041.97|1058.91|1041.11|15
1652523250000|2022-05-14 10:14:10|1059.63|1041.83|1059.24|1041.44|1059.64|1041.84|1059.24|1041.44|13
1652523260000|2022-05-14 10:14:20|1059.23|1041.43|1058.9|1041.1|1059.23|1041.43|1058.9|1041.1|17
1652523280000|2022-05-14 10:14:40|1059.01|1041.21|1059.16|1041.36|1059.36|1041.56|1058.99|1041.19|17
1652523290000|2022-05-14 10:14:50|1059.14|1041.34|1058.9|1041.1|1059.14|1041.34|1058.9|1041.1|7
1652523300000|2022-05-14 10:15:00|1058.91|1041.11|1058.9|1041.1|1059.25|1041.45|1058.9|1041.1|16
1652523310000|2022-05-14 10:15:10|1058.93|1041.13|1059|1041.2|1059.05|1041.25|1058.4|1040.6|12
1652523320000|2022-05-14 10:15:20|1058.98|1041.18|1059.07|1041.27|1059.26|1041.46|1058.96|1041.16|14
1652523330000|2022-05-14 10:15:30|1059.06|1041.26|1058.27|1040.47|1059.06|1041.26|1058.27|1040.47|9
1652523340000|2022-05-14 10:15:40|1058.64|1040.84|1056.83|1039.03|1058.64|1040.84|1056.83|1039.03|15
1652523350000|2022-05-14 10:15:50|1056.81|1039.01|1056.77|1038.97|1057.14|1039.34|1056.74|1038.94|18
1652523360000|2022-05-14 10:16:00|1056.78|1038.98|1057.29|1039.49|1057.31|1039.51|1056.69|1038.89|13
1652523370000|2022-05-14 10:16:10|1057.25|1039.45|1057.31|1039.51|1057.31|1039.51|1057.01|1039.21|9
1652523380000|2022-05-14 10:16:20|1057.35|1039.55|1056.64|1038.84|1057.58|1039.78|1056.64|1038.84|13
1652523390000|2022-05-14 10:16:30|1056.65|1038.85|1056.65|1038.85|1056.91|1039.11|1056.61|1038.81|17
1652523400000|2022-05-14 10:16:40|1056.6|1038.8|1056.18|1038.38|1056.6|1038.8|1056.18|1038.38|11
1652523410000|2022-05-14 10:16:50|1056.17|1038.37|1055.05|1037.25|1056.17|1038.37|1055.05|1037.25|19
1652523420000|2022-05-14 10:17:00|1054.8|1037|1055.24|1037.44|1055.54|1037.74|1054.8|1037|11
1652523430000|2022-05-14 10:17:10|1055.23|1037.43|1054.9|1037.1|1055.54|1037.74|1054.9|1037.1|13
1652523440000|2022-05-14 10:17:20|1054.87|1037.07|1053.67|1035.87|1054.87|1037.07|1053.67|1035.87|22
1652523450000|2022-05-14 10:17:30|1053.53|1035.73|1054.8|1037|1054.8|1037|1052.87|1035.07|25
1652523460000|2022-05-14 10:17:40|1054.82|1037.02|1053.84|1036.04|1055.16|1037.36|1053.84|1036.04|31
1652523470000|2022-05-14 10:17:50|1053.82|1036.02|1053.14|1035.34|1053.83|1036.03|1053.14|1035.34|17
1652523480000|2022-05-14 10:18:00|1053.1|1035.3|1053.72|1035.92|1053.73|1035.93|1053.05|1035.25|21
1652523490000|2022-05-14 10:18:10|1053.76|1035.96|1053.67|1035.87|1053.94|1036.14|1053.6|1035.8|16
1652523500000|2022-05-14 10:18:20|1053.66|1035.86|1053.77|1035.97|1053.99|1036.19|1053.35|1035.55|13
1652523510000|2022-05-14 10:18:30|1053.69|1035.89|1053.94|1036.14|1053.94|1036.14|1053.45|1035.65|12
1652523520000|2022-05-14 10:18:40|1054.01|1036.21|1054.13|1036.33|1054.57|1036.77|1054.01|1036.21|19
1652523530000|2022-05-14 10:18:50|1054.02|1036.22|1053.47|1035.67|1054.02|1036.22|1053.47|1035.67|14
1652523540000|2022-05-14 10:19:00|1053.18|1035.38|1052.38|1034.58|1053.18|1035.38|1052.38|1034.58|7
1652523550000|2022-05-14 10:19:10|1052.87|1035.07|1050.81|1033.01|1052.87|1035.07|1050.81|1033.01|14
1652523560000|2022-05-14 10:19:20|1050.7|1032.9|1050.95|1033.15|1051.57|1033.77|1050.35|1032.55|27
1652523570000|2022-05-14 10:19:30|1050.93|1033.13|1050.49|1032.69|1051.1|1033.3|1049.89|1032.09|24
1652523580000|2022-05-14 10:19:40|1050.45|1032.65|1052.27|1034.47|1052.3|1034.5|1049.68|1031.88|23
1652523590000|2022-05-14 10:19:50|1052.1|1034.3|1051|1033.2|1052.1|1034.3|1051|1033.2|15
1652523600000|2022-05-14 10:20:00|1050.99|1033.19|1053.2|1035.4|1053.2|1035.4|1050.93|1033.13|25
1652523610000|2022-05-14 10:20:10|1053.21|1035.41|1053.34|1035.54|1053.37|1035.57|1053.21|1035.41|10
1652523620000|2022-05-14 10:20:20|1053.32|1035.52|1053.41|1035.61|1053.66|1035.86|1053.32|1035.52|7
1652523630000|2022-05-14 10:20:30|1053.66|1035.86|1055.3|1037.5|1056.04|1038.24|1053.66|1035.86|25
1652523640000|2022-05-14 10:20:40|1055.26|1037.46|1053.94|1036.14|1055.26|1037.46|1053.57|1035.77|26
1652523650000|2022-05-14 10:20:50|1053.95|1036.15|1053.4|1035.6|1054.41|1036.61|1053.4|1035.6|16
1652523660000|2022-05-14 10:21:00|1053.38|1035.58|1054.42|1036.62|1054.42|1036.62|1053.31|1035.51|18
1652523670000|2022-05-14 10:21:10|1054.46|1036.66|1053.38|1035.58|1054.46|1036.66|1053.35|1035.55|17
1652523680000|2022-05-14 10:21:20|1053.37|1035.57|1053.35|1035.55|1053.37|1035.57|1053.35|1035.55|2
1652523690000|2022-05-14 10:21:30|1052.96|1035.16|1053.25|1035.45|1053.33|1035.53|1052.96|1035.16|12
1652523700000|2022-05-14 10:21:40|1053.24|1035.44|1052.22|1034.42|1053.24|1035.44|1052.19|1034.39|16
1652523710000|2022-05-14 10:21:50|1052.21|1034.41|1051.29|1033.49|1052.31|1034.51|1051.29|1033.49|12
1652523720000|2022-05-14 10:22:00|1051.28|1033.48|1050.04|1032.24|1051.28|1033.48|1050.04|1032.24|17
1652523730000|2022-05-14 10:22:10|1049.98|1032.18|1049.57|1031.77|1050.36|1032.56|1048.9|1031.1|28
1652523740000|2022-05-14 10:22:20|1049.56|1031.76|1049.87|1032.07|1049.87|1032.07|1049.05|1031.25|21
1652523750000|2022-05-14 10:22:30|1049.93|1032.13|1049.25|1031.45|1049.96|1032.16|1048.9|1031.1|16
1652523760000|2022-05-14 10:22:40|1049.51|1031.71|1048.76|1030.96|1049.7|1031.9|1048.08|1030.28|16
1652523770000|2022-05-14 10:22:50|1048.58|1030.78|1047.74|1029.94|1048.58|1030.78|1047.24|1029.44|12
1652523780000|2022-05-14 10:23:00|1047.79|1029.99|1048.13|1030.33|1048.77|1030.97|1047.79|1029.99|17
1652523790000|2022-05-14 10:23:10|1048.49|1030.69|1048.6|1030.8|1048.6|1030.8|1048.17|1030.37|17
1652523800000|2022-05-14 10:23:20|1048.61|1030.81|1048.26|1030.46|1048.61|1030.81|1048.18|1030.38|16
1652523810000|2022-05-14 10:23:30|1048.3|1030.5|1048.49|1030.69|1048.49|1030.69|1048.3|1030.5|8
1652523820000|2022-05-14 10:23:40|1048.53|1030.73|1048.2|1030.4|1048.53|1030.73|1048.15|1030.35|14
1652523830000|2022-05-14 10:23:50|1047.91|1030.11|1048.1|1030.3|1048.12|1030.32|1047.91|1030.11|8
1652523840000|2022-05-14 10:24:00|1048.09|1030.29|1047.85|1030.05|1048.09|1030.29|1047.37|1029.57|12
1652523850000|2022-05-14 10:24:10|1047.37|1029.57|1047.67|1029.87|1047.74|1029.94|1047.24|1029.44|6
1652523860000|2022-05-14 10:24:20|1047.65|1029.85|1044.91|1027.11|1047.66|1029.86|1044.91|1027.11|18
1652523870000|2022-05-14 10:24:30|1045.2|1027.4|1047.15|1029.35|1047.69|1029.89|1045.2|1027.4|24
1652523880000|2022-05-14 10:24:40|1047.19|1029.39|1047.43|1029.63|1047.55|1029.75|1046.4|1028.6|13
1652523890000|2022-05-14 10:24:50|1047.47|1029.67|1047.94|1030.14|1047.94|1030.14|1047.12|1029.32|24
1652523900000|2022-05-14 10:25:00|1048|1030.2|1049.05|1031.25|1049.05|1031.25|1047.66|1029.86|25
1652523910000|2022-05-14 10:25:10|1049.14|1031.34|1049.27|1031.47|1049.77|1031.97|1049.14|1031.34|14
1652523920000|2022-05-14 10:25:20|1049.23|1031.43|1049.77|1031.97|1049.96|1032.16|1049.17|1031.37|18
1652523930000|2022-05-14 10:25:30|1049.67|1031.87|1049.89|1032.09|1049.96|1032.16|1049.67|1031.87|17
1652523940000|2022-05-14 10:25:40|1049.93|1032.13|1049.65|1031.85|1049.93|1032.13|1049.63|1031.83|8
1652523950000|2022-05-14 10:25:50|1049.79|1031.99|1050.71|1032.91|1050.81|1033.01|1049.75|1031.95|14
1652523960000|2022-05-14 10:26:00|1050.72|1032.92|1049.88|1032.08|1050.85|1033.05|1049.75|1031.95|20
1652523970000|2022-05-14 10:26:10|1049.73|1031.93|1049.3|1031.5|1049.75|1031.95|1049.07|1031.27|17
1652523980000|2022-05-14 10:26:20|1049.38|1031.58|1049.67|1031.87|1049.67|1031.87|1049.38|1031.58|10
1652523990000|2022-05-14 10:26:30|1049.73|1031.93|1050.31|1032.51|1050.31|1032.51|1049.58|1031.78|22
1652524000000|2022-05-14 10:26:40|1050.32|1032.52|1050.32|1032.52|1050.33|1032.53|1050.32|1032.52|3
1652524010000|2022-05-14 10:26:50|1050.7|1032.9|1050.23|1032.43|1050.85|1033.05|1050.14|1032.34|17
1652524020000|2022-05-14 10:27:00|1050.24|1032.44|1050.35|1032.55|1050.39|1032.59|1050.19|1032.39|8
1652524030000|2022-05-14 10:27:10|1050.36|1032.56|1050.63|1032.83|1050.63|1032.83|1050.35|1032.55|10
1652524040000|2022-05-14 10:27:20|1050.64|1032.84|1051.29|1033.49|1051.29|1033.49|1050.64|1032.84|11
1652524060000|2022-05-14 10:27:40|1051.6|1033.8|1052.98|1035.18|1053.28|1035.48|1051.6|1033.8|18
1652524070000|2022-05-14 10:27:50|1052.84|1035.04|1051.58|1033.78|1052.84|1035.04|1051.56|1033.76|23
1652524080000|2022-05-14 10:28:00|1051.56|1033.76|1050.19|1032.39|1051.56|1033.76|1050.19|1032.39|25
1652524090000|2022-05-14 10:28:10|1050.17|1032.37|1049.93|1032.13|1050.17|1032.37|1049.93|1032.13|6
1652524100000|2022-05-14 10:28:20|1049.4|1031.6|1048.34|1030.54|1049.4|1031.6|1048.34|1030.54|15
1652524110000|2022-05-14 10:28:30|1048.33|1030.53|1050.09|1032.29|1050.09|1032.29|1048.2|1030.4|20
1652524120000|2022-05-14 10:28:40|1050.02|1032.22|1050|1032.2|1050.02|1032.22|1050|1032.2|2
1652524130000|2022-05-14 10:28:50|1050.01|1032.21|1050.85|1033.05|1050.85|1033.05|1050.01|1032.21|9
1652524140000|2022-05-14 10:29:00|1050.86|1033.06|1050.84|1033.04|1050.88|1033.08|1050.77|1032.97|8
1652524150000|2022-05-14 10:29:10|1050.85|1033.05|1052.15|1034.35|1052.15|1034.35|1050.85|1033.05|20
1652524160000|2022-05-14 10:29:20|1052.71|1034.91|1054.11|1036.31|1054.22|1036.42|1052.71|1034.91|19
1652524170000|2022-05-14 10:29:30|1054.13|1036.33|1054.77|1036.97|1054.89|1037.09|1054.13|1036.33|11
1652524180000|2022-05-14 10:29:40|1054.49|1036.69|1053.39|1035.59|1054.49|1036.69|1053.38|1035.58|28
1652524190000|2022-05-14 10:29:50|1053.36|1035.56|1053.24|1035.44|1053.86|1036.06|1053.24|1035.44|15
1652524200000|2022-05-14 10:30:00|1053.23|1035.43|1053.05|1035.25|1053.23|1035.43|1053|1035.2|10
1652524210000|2022-05-14 10:30:10|1053.55|1035.75|1054.03|1036.23|1054.08|1036.28|1053.53|1035.73|20
1652524220000|2022-05-14 10:30:20|1054.07|1036.27|1054.62|1036.82|1054.62|1036.82|1054.07|1036.27|20
1652524230000|2022-05-14 10:30:30|1054.65|1036.85|1055.63|1037.83|1055.63|1037.83|1054.65|1036.85|9
1652524240000|2022-05-14 10:30:40|1055.64|1037.84|1055.95|1038.15|1056|1038.2|1055.64|1037.84|17
1652524250000|2022-05-14 10:30:50|1055.99|1038.19|1055.11|1037.31|1056.08|1038.28|1055.11|1037.31|10
1652524260000|2022-05-14 10:31:00|1055.05|1037.25|1055.87|1038.07|1056|1038.2|1054.95|1037.15|20
1652524270000|2022-05-14 10:31:10|1055.88|1038.08|1054.81|1037.01|1056|1038.2|1054.81|1037.01|22
1652524280000|2022-05-14 10:31:20|1054.83|1037.03|1055.53|1037.73|1055.53|1037.73|1054.83|1037.03|20
1652524290000|2022-05-14 10:31:30|1055.64|1037.84|1055.88|1038.08|1056|1038.2|1055.64|1037.84|10
1652524300000|2022-05-14 10:31:40|1055.82|1038.02|1055.44|1037.64|1055.88|1038.08|1055.18|1037.38|19
1652524310000|2022-05-14 10:31:50|1055.27|1037.47|1054.66|1036.86|1055.38|1037.58|1054.61|1036.81|22
1652524320000|2022-05-14 10:32:00|1054.64|1036.84|1051.52|1033.72|1054.64|1036.84|1051.52|1033.72|26
1652524330000|2022-05-14 10:32:10|1051.35|1033.55|1049.84|1032.04|1051.99|1034.19|1049.84|1032.04|27
1652524340000|2022-05-14 10:32:20|1049.8|1032|1050.12|1032.32|1050.32|1032.52|1049.8|1032|19
1652524350000|2022-05-14 10:32:30|1050.08|1032.28|1048.4|1030.6|1050.08|1032.28|1048.4|1030.6|19
1652524360000|2022-05-14 10:32:40|1048.28|1030.48|1047.29|1029.49|1048.28|1030.48|1047.29|1029.49|18
1652524370000|2022-05-14 10:32:50|1047.28|1029.48|1047.48|1029.68|1047.89|1030.09|1047.26|1029.46|15
1652524380000|2022-05-14 10:33:00|1047.46|1029.66|1048.09|1030.29|1048.71|1030.91|1047.46|1029.66|17
1652524390000|2022-05-14 10:33:10|1048.15|1030.35|1048.2|1030.4|1048.97|1031.17|1048.15|1030.35|12
1652524400000|2022-05-14 10:33:20|1048.7|1030.9|1048.19|1030.39|1048.93|1031.13|1048.19|1030.39|12
1652524410000|2022-05-14 10:33:30|1048.18|1030.38|1047.86|1030.06|1048.18|1030.38|1047.86|1030.06|10
1652524430000|2022-05-14 10:33:50|1048.12|1030.32|1047.92|1030.12|1048.12|1030.32|1047.89|1030.09|7
1652524440000|2022-05-14 10:34:00|1048.12|1030.32|1048.26|1030.46|1048.26|1030.46|1047.92|1030.12|13
1652524450000|2022-05-14 10:34:10|1048.29|1030.49|1049.99|1032.19|1049.99|1032.19|1048.29|1030.49|22
1652524460000|2022-05-14 10:34:20|1049.72|1031.92|1049.3|1031.5|1049.76|1031.96|1049.13|1031.33|9
1652524470000|2022-05-14 10:34:30|1049.31|1031.51|1051.12|1033.32|1051.12|1033.32|1049.25|1031.45|16
1652524480000|2022-05-14 10:34:40|1051.89|1034.09|1053.28|1035.48|1053.28|1035.48|1051.89|1034.09|6
1652524490000|2022-05-14 10:34:50|1053.29|1035.49|1053.82|1036.02|1053.88|1036.08|1053.19|1035.39|22
1652524500000|2022-05-14 10:35:00|1053.54|1035.74|1053.33|1035.53|1053.82|1036.02|1053.15|1035.35|21
1652524510000|2022-05-14 10:35:10|1053.24|1035.44|1052.48|1034.68|1053.24|1035.44|1052.23|1034.43|14
1652524520000|2022-05-14 10:35:20|1052.56|1034.76|1052.28|1034.48|1052.62|1034.82|1052.27|1034.47|15
1652524530000|2022-05-14 10:35:30|1052.46|1034.66|1052.03|1034.23|1052.76|1034.96|1052.03|1034.23|20
1652524540000|2022-05-14 10:35:40|1052.01|1034.21|1051.22|1033.42|1052.01|1034.21|1051.22|1033.42|8
1652524550000|2022-05-14 10:35:50|1051.21|1033.41|1051.09|1033.29|1051.21|1033.41|1051.09|1033.29|11
1652524560000|2022-05-14 10:36:00|1051.07|1033.27|1051.06|1033.26|1051.07|1033.27|1051.06|1033.26|2
1652524570000|2022-05-14 10:36:10|1051.05|1033.25|1052.72|1034.92|1052.72|1034.92|1050.96|1033.16|16
1652524580000|2022-05-14 10:36:20|1053.11|1035.31|1053.21|1035.41|1053.58|1035.78|1053.11|1035.31|20
1652524590000|2022-05-14 10:36:30|1053.2|1035.4|1052.03|1034.23|1053.2|1035.4|1052.03|1034.23|11
1652524600000|2022-05-14 10:36:40|1052.04|1034.24|1053.99|1036.19|1053.99|1036.19|1052.04|1034.24|10
1652524610000|2022-05-14 10:36:50|1054.8|1037|1054.8|1037|1054.8|1037|1054.8|1037|1
1652524620000|2022-05-14 10:37:00|1055.33|1037.53|1055.93|1038.13|1055.93|1038.13|1055.33|1037.53|6
1652524630000|2022-05-14 10:37:10|1055.69|1037.89|1056.12|1038.32|1056.65|1038.85|1054.26|1036.46|22
1652524640000|2022-05-14 10:37:20|1056.11|1038.31|1055.93|1038.13|1056.12|1038.32|1055.93|1038.13|3
1652524650000|2022-05-14 10:37:30|1055.92|1038.12|1056.43|1038.63|1056.43|1038.63|1055.84|1038.04|11
1652524660000|2022-05-14 10:37:40|1055.96|1038.16|1056.04|1038.24|1056.65|1038.85|1055.96|1038.16|7
1652524670000|2022-05-14 10:37:50|1056.09|1038.29|1056.83|1039.03|1057.62|1039.82|1056.09|1038.29|17
1652524680000|2022-05-14 10:38:00|1057.06|1039.26|1057.93|1040.13|1058.43|1040.63|1056.87|1039.07|12
1652524690000|2022-05-14 10:38:10|1057.96|1040.16|1058.58|1040.78|1058.58|1040.78|1057.96|1040.16|6
1652524700000|2022-05-14 10:38:20|1058.59|1040.79|1057.2|1039.4|1058.59|1040.79|1057.2|1039.4|18
1652524710000|2022-05-14 10:38:30|1057.37|1039.57|1057.29|1039.49|1057.62|1039.82|1057.18|1039.38|17
1652524720000|2022-05-14 10:38:40|1057.28|1039.48|1055.72|1037.92|1057.28|1039.48|1055.72|1037.92|26
1652524730000|2022-05-14 10:38:50|1055.38|1037.58|1055.56|1037.76|1055.58|1037.78|1055.05|1037.25|16
1652524740000|2022-05-14 10:39:00|1055.86|1038.06|1054.21|1036.41|1055.86|1038.06|1054.21|1036.41|21
1652524750000|2022-05-14 10:39:10|1054.19|1036.39|1053.33|1035.53|1054.19|1036.39|1053.19|1035.39|17
1652524760000|2022-05-14 10:39:20|1053.32|1035.52|1054.24|1036.44|1054.3|1036.5|1053.16|1035.36|12
1652524770000|2022-05-14 10:39:30|1054.21|1036.41|1053.11|1035.31|1054.21|1036.41|1053.11|1035.31|16
1652524780000|2022-05-14 10:39:40|1053.13|1035.33|1053.62|1035.82|1053.99|1036.19|1053.13|1035.33|16
1652524790000|2022-05-14 10:39:50|1053.5|1035.7|1053.16|1035.36|1053.53|1035.73|1053.09|1035.29|16
1652524800000|2022-05-14 10:40:00|1053.2|1035.4|1051.3|1033.5|1053.29|1035.49|1051.2|1033.4|17
1652524810000|2022-05-14 10:40:10|1051.21|1033.41|1050.16|1032.36|1051.21|1033.41|1050.16|1032.36|23
1652524820000|2022-05-14 10:40:20|1050.58|1032.78|1049.3|1031.5|1050.64|1032.84|1049.3|1031.5|17
1652524830000|2022-05-14 10:40:30|1049.27|1031.47|1048.67|1030.87|1049.27|1031.47|1048.5|1030.7|14
1652524840000|2022-05-14 10:40:40|1048.63|1030.83|1049.75|1031.95|1049.75|1031.95|1048.63|1030.83|16
1652524850000|2022-05-14 10:40:50|1049.76|1031.96|1048.27|1030.47|1049.8|1032|1048.27|1030.47|20
1652524860000|2022-05-14 10:41:00|1048.28|1030.48|1048.46|1030.66|1049.21|1031.41|1048.28|1030.48|13
1652524870000|2022-05-14 10:41:10|1048.42|1030.62|1047.74|1029.94|1048.42|1030.62|1047.74|1029.94|8
1652524880000|2022-05-14 10:41:20|1047.58|1029.78|1047.25|1029.45|1047.58|1029.78|1046.89|1029.09|13
1652524890000|2022-05-14 10:41:30|1047.29|1029.49|1046.92|1029.12|1047.82|1030.02|1046.89|1029.09|19
1652524900000|2022-05-14 10:41:40|1046.89|1029.09|1046.89|1029.09|1047.11|1029.31|1046.89|1029.09|14
1652524930000|2022-05-14 10:42:10|1045.49|1027.69|1044.4|1026.6|1045.49|1027.69|1044.38|1026.58|11
1652524940000|2022-05-14 10:42:20|1044.35|1026.55|1045.03|1027.23|1045.12|1027.32|1044.25|1026.45|24
1652524950000|2022-05-14 10:42:30|1045.06|1027.26|1045.28|1027.48|1045.37|1027.57|1045.06|1027.26|18
1652524960000|2022-05-14 10:42:40|1045.24|1027.44|1045.36|1027.56|1046.21|1028.41|1045.24|1027.44|21
1652524970000|2022-05-14 10:42:50|1045.32|1027.52|1045.14|1027.34|1045.82|1028.02|1045.14|1027.34|11
1652524980000|2022-05-14 10:43:00|1045.33|1027.53|1044.61|1026.81|1045.34|1027.54|1044.61|1026.81|17
1652524990000|2022-05-14 10:43:10|1044.54|1026.74|1044.71|1026.91|1044.71|1026.91|1044.34|1026.54|14
1652525000000|2022-05-14 10:43:20|1044.57|1026.77|1043.7|1025.9|1044.57|1026.77|1043.2|1025.4|20
1652525010000|2022-05-14 10:43:30|1043.74|1025.94|1044.49|1026.69|1044.5|1026.7|1043.73|1025.93|9
1652525020000|2022-05-14 10:43:40|1044.35|1026.55|1043.48|1025.68|1044.35|1026.55|1043.34|1025.54|25
1652525030000|2022-05-14 10:43:50|1043.47|1025.67|1043.41|1025.61|1043.51|1025.71|1043.36|1025.56|16
1652525040000|2022-05-14 10:44:00|1043.4|1025.6|1044.26|1026.46|1044.26|1026.46|1043.4|1025.6|13
1652525050000|2022-05-14 10:44:10|1044.35|1026.55|1043.9|1026.1|1044.53|1026.73|1043.85|1026.05|16
1652525060000|2022-05-14 10:44:20|1043.83|1026.03|1044.03|1026.23|1044.16|1026.36|1043.83|1026.03|16
1652525070000|2022-05-14 10:44:30|1044.09|1026.29|1044.26|1026.46|1044.26|1026.46|1044.03|1026.23|10
1652525080000|2022-05-14 10:44:40|1044.3|1026.5|1044.21|1026.41|1044.85|1027.05|1044.16|1026.36|16
1652525090000|2022-05-14 10:44:50|1044.25|1026.45|1044.17|1026.37|1044.25|1026.45|1044.16|1026.36|5
1652525100000|2022-05-14 10:45:00|1044.16|1026.36|1041.4|1023.6|1044.16|1026.36|1041.28|1023.48|23
1652525110000|2022-05-14 10:45:10|1041.5|1023.7|1040.14|1022.34|1041.5|1023.7|1039.9|1022.1|26
1652525120000|2022-05-14 10:45:20|1040.13|1022.33|1039.9|1022.1|1040.13|1022.33|1039.9|1022.1|13
1652525130000|2022-05-14 10:45:30|1039.91|1022.11|1039.91|1022.11|1040.08|1022.28|1039.9|1022.1|12
1652525140000|2022-05-14 10:45:40|1040.04|1022.24|1038.28|1020.48|1040.05|1022.25|1038.28|1020.48|16
1652525150000|2022-05-14 10:45:50|1038.19|1020.39|1039.9|1022.1|1039.91|1022.11|1038|1020.2|24
1652525160000|2022-05-14 10:46:00|1040.19|1022.39|1039.31|1021.51|1040.35|1022.55|1039.31|1021.51|18
1652525170000|2022-05-14 10:46:10|1039.25|1021.45|1040.33|1022.53|1040.33|1022.53|1039.15|1021.35|24
1652525180000|2022-05-14 10:46:20|1040.35|1022.55|1040.31|1022.51|1040.39|1022.59|1039.1|1021.3|32
1652525190000|2022-05-14 10:46:30|1040.36|1022.56|1040.12|1022.32|1040.37|1022.57|1039.29|1021.49|21
1652525200000|2022-05-14 10:46:40|1040.31|1022.51|1039.86|1022.06|1040.81|1023.01|1039.8|1022|19
1652525210000|2022-05-14 10:46:50|1039.85|1022.05|1040.21|1022.41|1040.21|1022.41|1039.52|1021.72|23
1652525220000|2022-05-14 10:47:00|1040.23|1022.43|1041.79|1023.99|1041.79|1023.99|1040.2|1022.4|24
1652525230000|2022-05-14 10:47:10|1041.88|1024.08|1044.16|1026.36|1044.16|1026.36|1041.88|1024.08|12
1652525240000|2022-05-14 10:47:20|1044.14|1026.34|1043.31|1025.51|1044.16|1026.36|1043.31|1025.51|23
1652525250000|2022-05-14 10:47:30|1043.25|1025.45|1044.05|1026.25|1044.05|1026.25|1043.25|1025.45|7
1652525260000|2022-05-14 10:47:40|1044.16|1026.36|1043.99|1026.19|1044.85|1027.05|1043.96|1026.16|19
1652525270000|2022-05-14 10:47:50|1043.68|1025.88|1043.39|1025.59|1044.26|1026.46|1043.39|1025.59|23
1652525280000|2022-05-14 10:48:00|1043.31|1025.51|1043.25|1025.45|1043.33|1025.53|1042.96|1025.16|9
1652525290000|2022-05-14 10:48:10|1043.3|1025.5|1043.47|1025.67|1043.88|1026.08|1043.3|1025.5|18
1652525300000|2022-05-14 10:48:20|1043.4|1025.6|1043.07|1025.27|1043.4|1025.6|1043.07|1025.27|3
1652525310000|2022-05-14 10:48:30|1042.57|1024.77|1040.08|1022.28|1042.57|1024.77|1040.08|1022.28|19
1652525320000|2022-05-14 10:48:40|1040.07|1022.27|1039.64|1021.84|1040.07|1022.27|1039.64|1021.84|15
1652525330000|2022-05-14 10:48:50|1039.56|1021.76|1040.25|1022.45|1040.7|1022.9|1039.06|1021.26|19
1652525340000|2022-05-14 10:49:00|1040.27|1022.47|1041.7|1023.9|1041.7|1023.9|1040.23|1022.43|15
1652525350000|2022-05-14 10:49:10|1041.72|1023.92|1041.36|1023.56|1043.03|1025.23|1041.36|1023.56|28
1652525360000|2022-05-14 10:49:20|1041.2|1023.4|1043.13|1025.33|1043.13|1025.33|1041.14|1023.34|24
1652525370000|2022-05-14 10:49:30|1043.61|1025.81|1042.31|1024.51|1043.91|1026.11|1042.31|1024.51|30
1652525380000|2022-05-14 10:49:40|1042.29|1024.49|1042.45|1024.65|1043.24|1025.44|1042.28|1024.48|20
1652525390000|2022-05-14 10:49:50|1042.47|1024.67|1043.24|1025.44|1043.24|1025.44|1042.47|1024.67|14
1652525400000|2022-05-14 10:50:00|1043.21|1025.41|1042.6|1024.8|1043.21|1025.41|1042.52|1024.72|12
1652525410000|2022-05-14 10:50:10|1042.61|1024.81|1042.95|1025.15|1043.05|1025.25|1042.61|1024.81|10
1652525420000|2022-05-14 10:50:20|1042.94|1025.14|1041.26|1023.46|1042.98|1025.18|1041.26|1023.46|18
1652525430000|2022-05-14 10:50:30|1041.25|1023.45|1040.6|1022.8|1041.25|1023.45|1040.6|1022.8|14
1652525440000|2022-05-14 10:50:40|1040.59|1022.79|1040.98|1023.18|1041.01|1023.21|1040.34|1022.54|13
1652525450000|2022-05-14 10:50:50|1040.99|1023.19|1038.62|1020.82|1040.99|1023.19|1038.62|1020.82|25
1652525460000|2022-05-14 10:51:00|1038.57|1020.77|1039.1|1021.3|1039.1|1021.3|1038.51|1020.71|16
1652525470000|2022-05-14 10:51:10|1039.06|1021.26|1036.4|1018.6|1039.06|1021.26|1036.4|1018.6|13
1652525480000|2022-05-14 10:51:20|1036.38|1018.58|1036.12|1018.32|1036.38|1018.58|1034.91|1017.11|22
1652525490000|2022-05-14 10:51:30|1036.08|1018.28|1035.14|1017.34|1036.08|1018.28|1035.14|1017.34|9
1652525500000|2022-05-14 10:51:40|1035.13|1017.33|1034.91|1017.11|1035.13|1017.33|1034.9|1017.1|13
1652525510000|2022-05-14 10:51:50|1034.94|1017.14|1035.06|1017.26|1035.56|1017.76|1034.94|1017.14|16
1652525520000|2022-05-14 10:52:00|1035.07|1017.27|1035.52|1017.72|1035.58|1017.78|1035.04|1017.24|16
1652525530000|2022-05-14 10:52:10|1035.55|1017.75|1034.9|1017.1|1035.55|1017.75|1034.9|1017.1|8
1652525540000|2022-05-14 10:52:20|1034.91|1017.11|1032.9|1015.1|1035.34|1017.54|1032.9|1015.1|19
1652525550000|2022-05-14 10:52:30|1032.4|1014.6|1033.63|1015.83|1033.63|1015.83|1032.1|1014.3|18
1652525560000|2022-05-14 10:52:40|1033.61|1015.81|1032.64|1014.84|1033.86|1016.06|1032.64|1014.84|26
1652525570000|2022-05-14 10:52:50|1032.62|1014.82|1032.96|1015.16|1033.05|1015.25|1032.36|1014.56|24
1652525580000|2022-05-14 10:53:00|1033.13|1015.33|1034.72|1016.92|1035.4|1017.6|1033.13|1015.33|30
1652525590000|2022-05-14 10:53:10|1034.6|1016.8|1034.98|1017.18|1035.25|1017.45|1034.08|1016.28|14
1652525600000|2022-05-14 10:53:20|1034.71|1016.91|1034.02|1016.22|1034.71|1016.91|1033.9|1016.1|18
1652525610000|2022-05-14 10:53:30|1033.98|1016.18|1033.76|1015.96|1033.98|1016.18|1033.76|1015.96|11
1652525620000|2022-05-14 10:53:40|1033.71|1015.91|1033.15|1015.35|1033.71|1015.91|1032.76|1014.96|22
1652525630000|2022-05-14 10:53:50|1032.75|1014.95|1032.23|1014.43|1032.75|1014.95|1030.88|1013.08|23
1652525640000|2022-05-14 10:54:00|1032.26|1014.46|1030.87|1013.07|1032.6|1014.8|1030.87|1013.07|19
1652525650000|2022-05-14 10:54:10|1030.9|1013.1|1029.53|1011.73|1031.08|1013.28|1029.32|1011.52|21
1652525660000|2022-05-14 10:54:20|1029.49|1011.69|1029.12|1011.32|1029.84|1012.04|1028.9|1011.1|15
1652525670000|2022-05-14 10:54:30|1028.9|1011.1|1028.34|1010.54|1029.08|1011.28|1027.86|1010.06|22
1652525680000|2022-05-14 10:54:40|1028.32|1010.52|1026.23|1008.43|1028.32|1010.52|1025.97|1008.17|27
1652525690000|2022-05-14 10:54:50|1026.34|1008.54|1027.88|1010.08|1029.28|1011.48|1026.34|1008.54|26
1652525700000|2022-05-14 10:55:00|1027.87|1010.07|1026.39|1008.59|1027.87|1010.07|1026.39|1008.59|19
1652525710000|2022-05-14 10:55:10|1025.73|1007.93|1023.93|1006.13|1025.73|1007.93|1023.9|1006.1|23
1652525720000|2022-05-14 10:55:20|1023.91|1006.11|1023.39|1005.59|1024.35|1006.55|1023.39|1005.59|25
1652525730000|2022-05-14 10:55:30|1023.34|1005.54|1023.48|1005.68|1023.58|1005.78|1022.43|1004.63|29
1652525740000|2022-05-14 10:55:40|1023.45|1005.65|1025.97|1008.17|1026.24|1008.44|1023.45|1005.65|24
1652525750000|2022-05-14 10:55:50|1026.34|1008.54|1027.25|1009.45|1027.52|1009.72|1026.34|1008.54|22
1652525760000|2022-05-14 10:56:00|1027.14|1009.34|1026.63|1008.83|1027.14|1009.34|1026.38|1008.58|24
1652525770000|2022-05-14 10:56:10|1026.99|1009.19|1024.57|1006.77|1026.99|1009.19|1024.4|1006.6|23
1652525780000|2022-05-14 10:56:20|1024.55|1006.75|1023.27|1005.47|1024.55|1006.75|1023.27|1005.47|20
1652525790000|2022-05-14 10:56:30|1022.8|1005|1022.67|1004.87|1022.8|1005|1021.23|1003.43|27
1652525800000|2022-05-14 10:56:40|1022.72|1004.92|1021.4|1003.6|1022.85|1005.05|1021.4|1003.6|25
1652525810000|2022-05-14 10:56:50|1021.39|1003.59|1021.54|1003.74|1022.14|1004.34|1021.14|1003.34|27
1652525820000|2022-05-14 10:57:00|1021.75|1003.95|1021.9|1004.1|1022.12|1004.32|1021.2|1003.4|21
1652525830000|2022-05-14 10:57:10|1022|1004.2|1022.3|1004.5|1022.3|1004.5|1021.37|1003.57|21
1652525840000|2022-05-14 10:57:20|1022.58|1004.78|1024.09|1006.29|1024.09|1006.29|1022.4|1004.6|18
1652525850000|2022-05-14 10:57:30|1024.41|1006.61|1024.81|1007.01|1025.19|1007.39|1024.41|1006.61|31
1652525860000|2022-05-14 10:57:40|1024.95|1007.15|1024.4|1006.6|1026.33|1008.53|1024.4|1006.6|26
1652525870000|2022-05-14 10:57:50|1025.12|1007.32|1025.22|1007.42|1026.16|1008.36|1025.12|1007.32|22
1652525880000|2022-05-14 10:58:00|1025.2|1007.4|1026.32|1008.52|1026.32|1008.52|1025.2|1007.4|12
1652525890000|2022-05-14 10:58:10|1026.66|1008.86|1026.16|1008.36|1026.66|1008.86|1026.16|1008.36|16
1652525900000|2022-05-14 10:58:20|1025.9|1008.1|1026.02|1008.22|1026.16|1008.36|1025.46|1007.66|18
1652525910000|2022-05-14 10:58:30|1025.83|1008.03|1025.95|1008.15|1026.08|1008.28|1025.47|1007.67|16
1652525920000|2022-05-14 10:58:40|1025.93|1008.13|1026.16|1008.36|1026.34|1008.54|1025.93|1008.13|14
1652525930000|2022-05-14 10:58:50|1026.24|1008.44|1030.21|1012.41|1030.21|1012.41|1026.24|1008.44|20
1652525940000|2022-05-14 10:59:00|1030.22|1012.42|1027.99|1010.19|1030.78|1012.98|1027.99|1010.19|22
1652525950000|2022-05-14 10:59:10|1027.97|1010.17|1029.15|1011.35|1029.15|1011.35|1027.94|1010.14|18
1652525960000|2022-05-14 10:59:20|1029.19|1011.39|1028.4|1010.6|1029.19|1011.39|1028.31|1010.51|22
1652525970000|2022-05-14 10:59:30|1028.34|1010.54|1028.4|1010.6|1028.8|1011|1028.27|1010.47|17
1652525980000|2022-05-14 10:59:40|1028.32|1010.52|1028.65|1010.85|1028.65|1010.85|1028.21|1010.41|13
1652525990000|2022-05-14 10:59:50|1028.82|1011.02|1029.53|1011.73|1029.53|1011.73|1028.71|1010.91|18
1652526000000|2022-05-14 11:00:00|1029.69|1011.89|1028.28|1010.48|1029.96|1012.16|1028.28|1010.48|30
1652526010000|2022-05-14 11:00:10|1028.27|1010.47|1026.25|1008.45|1028.27|1010.47|1025.53|1007.73|32
1652526020000|2022-05-14 11:00:20|1026.26|1008.46|1025.26|1007.46|1027.2|1009.4|1025.26|1007.46|28
1652526030000|2022-05-14 11:00:30|1024.74|1006.94|1024.35|1006.55|1025.6|1007.8|1024.3|1006.5|27
1652526040000|2022-05-14 11:00:40|1024.3|1006.5|1024.3|1006.5|1024.33|1006.53|1023.32|1005.52|27
1652526050000|2022-05-14 11:00:50|1024.28|1006.48|1024.4|1006.6|1024.62|1006.82|1024.15|1006.35|21
1652526060000|2022-05-14 11:01:00|1024.38|1006.58|1023.28|1005.48|1024.38|1006.58|1023.27|1005.47|23
1652526070000|2022-05-14 11:01:10|1023.3|1005.5|1023.23|1005.43|1023.81|1006.01|1023.22|1005.42|19
1652526080000|2022-05-14 11:01:20|1023.22|1005.42|1022.06|1004.26|1023.22|1005.42|1022.06|1004.26|15
1652526090000|2022-05-14 11:01:30|1021.9|1004.1|1020.88|1003.08|1021.9|1004.1|1020.68|1002.88|24
1652526100000|2022-05-14 11:01:40|1021.25|1003.45|1021.81|1004.01|1022.34|1004.54|1020.99|1003.19|30
1652526110000|2022-05-14 11:01:50|1021.79|1003.99|1021.09|1003.29|1021.79|1003.99|1021.09|1003.29|23
1652526120000|2022-05-14 11:02:00|1020.93|1003.13|1021.89|1004.09|1021.89|1004.09|1020.93|1003.13|22
1652526130000|2022-05-14 11:02:10|1021.94|1004.14|1024.92|1007.12|1024.93|1007.13|1021.93|1004.13|29
1652526140000|2022-05-14 11:02:20|1024.93|1007.13|1024.78|1006.98|1024.95|1007.15|1024.78|1006.98|14
1652526150000|2022-05-14 11:02:30|1024.55|1006.75|1024.95|1007.15|1024.95|1007.15|1024.3|1006.5|18
1652526160000|2022-05-14 11:02:40|1025.43|1007.63|1023.74|1005.94|1025.95|1008.15|1023.74|1005.94|21
1652526170000|2022-05-14 11:02:50|1024.24|1006.44|1025.73|1007.93|1025.73|1007.93|1024.24|1006.44|25
1652526180000|2022-05-14 11:03:00|1025.75|1007.95|1026.15|1008.35|1026.74|1008.94|1025.75|1007.95|16
1652526190000|2022-05-14 11:03:10|1026.12|1008.32|1026.23|1008.43|1026.23|1008.43|1025.39|1007.59|22
1652526200000|2022-05-14 11:03:20|1026.26|1008.46|1025.26|1007.46|1026.31|1008.51|1025.26|1007.46|19
1652526210000|2022-05-14 11:03:30|1025.41|1007.61|1025.5|1007.7|1026.3|1008.5|1025.41|1007.61|28
1652526220000|2022-05-14 11:03:40|1025.46|1007.66|1025.56|1007.76|1026.08|1008.28|1025.3|1007.5|25
1652526230000|2022-05-14 11:03:50|1025.59|1007.79|1027.71|1009.91|1027.71|1009.91|1025.59|1007.79|23
1652526240000|2022-05-14 11:04:00|1027.73|1009.93|1028.56|1010.76|1028.73|1010.93|1027.73|1009.93|15
1652526250000|2022-05-14 11:04:10|1028.73|1010.93|1030.99|1013.19|1030.99|1013.19|1028.73|1010.93|15
1652526260000|2022-05-14 11:04:20|1031.01|1013.21|1032.44|1014.64|1032.48|1014.68|1031.01|1013.21|27
1652526270000|2022-05-14 11:04:30|1032.32|1014.52|1033.09|1015.29|1033.12|1015.32|1032.08|1014.28|22
1652526280000|2022-05-14 11:04:40|1033.04|1015.24|1035.3|1017.5|1035.3|1017.5|1033.04|1015.24|16
1652526290000|2022-05-14 11:04:50|1035.25|1017.45|1035.18|1017.38|1035.75|1017.95|1035.02|1017.22|14
1652526300000|2022-05-14 11:05:00|1035.13|1017.33|1035.39|1017.59|1035.39|1017.59|1034.37|1016.57|21
1652526310000|2022-05-14 11:05:10|1035.46|1017.66|1038.43|1020.63|1038.43|1020.63|1035.46|1017.66|25
1652526320000|2022-05-14 11:05:20|1038.48|1020.68|1036.4|1018.6|1038.82|1021.02|1036.3|1018.5|27
1652526330000|2022-05-14 11:05:30|1036.35|1018.55|1036.53|1018.73|1036.79|1018.99|1035.53|1017.73|33
1652526340000|2022-05-14 11:05:40|1036.54|1018.74|1035.98|1018.18|1036.54|1018.74|1035.2|1017.4|31
1652526350000|2022-05-14 11:05:50|1035.96|1018.16|1039.48|1021.68|1039.48|1021.68|1035.95|1018.15|29
1652526360000|2022-05-14 11:06:00|1039.53|1021.73|1038.4|1020.6|1039.55|1021.75|1037.34|1019.54|24
1652526370000|2022-05-14 11:06:10|1038.35|1020.55|1037.46|1019.66|1038.37|1020.57|1036.86|1019.06|26
1652526380000|2022-05-14 11:06:20|1037.53|1019.73|1037.94|1020.14|1038.4|1020.6|1037.53|1019.73|19
1652526390000|2022-05-14 11:06:30|1037.95|1020.15|1038.89|1021.09|1038.95|1021.15|1037.95|1020.15|22
1652526400000|2022-05-14 11:06:40|1038.93|1021.13|1037.8|1020|1039.28|1021.48|1037.68|1019.88|25
1652526410000|2022-05-14 11:06:50|1037.96|1020.16|1038.1|1020.3|1038.75|1020.95|1037.92|1020.12|25
1652526420000|2022-05-14 11:07:00|1038.14|1020.34|1034.32|1016.52|1038.14|1020.34|1034.32|1016.52|25
1652526430000|2022-05-14 11:07:10|1034.31|1016.51|1032.63|1014.83|1034.31|1016.51|1032.63|1014.83|18
1652526440000|2022-05-14 11:07:20|1033.37|1015.57|1032.82|1015.02|1033.5|1015.7|1032.82|1015.02|25
1652526450000|2022-05-14 11:07:30|1032.81|1015.01|1032.46|1014.66|1032.99|1015.19|1032.39|1014.59|20
1652526460000|2022-05-14 11:07:40|1032.45|1014.65|1032.36|1014.56|1032.74|1014.94|1032.34|1014.54|25
1652526470000|2022-05-14 11:07:50|1032.24|1014.44|1031.35|1013.55|1032.24|1014.44|1031.35|1013.55|28
1652526480000|2022-05-14 11:08:00|1031.32|1013.52|1031.07|1013.27|1031.44|1013.64|1031.07|1013.27|16
1652526490000|2022-05-14 11:08:10|1031.16|1013.36|1031.3|1013.5|1031.32|1013.52|1031.16|1013.36|12
1652526500000|2022-05-14 11:08:20|1031.25|1013.45|1029.55|1011.75|1031.32|1013.52|1029.24|1011.44|28
1652526510000|2022-05-14 11:08:30|1029.59|1011.79|1030.55|1012.75|1030.61|1012.81|1029.59|1011.79|24
1652526520000|2022-05-14 11:08:40|1030.57|1012.77|1029.06|1011.26|1030.67|1012.87|1029.06|1011.26|22
1652526530000|2022-05-14 11:08:50|1028.73|1010.93|1029.99|1012.19|1029.99|1012.19|1028.4|1010.6|28
1652526540000|2022-05-14 11:09:00|1030.08|1012.28|1030.76|1012.96|1031.04|1013.24|1030.08|1012.28|13
1652526550000|2022-05-14 11:09:10|1030.57|1012.77|1030.45|1012.65|1030.7|1012.9|1029.86|1012.06|26
1652526560000|2022-05-14 11:09:20|1030.5|1012.7|1029.4|1011.6|1030.58|1012.78|1029.4|1011.6|19
1652526570000|2022-05-14 11:09:30|1029.41|1011.61|1028.86|1011.06|1029.66|1011.86|1028.86|1011.06|24
1652526580000|2022-05-14 11:09:40|1028.55|1010.75|1026.01|1008.21|1028.56|1010.76|1026.01|1008.21|20
1652526590000|2022-05-14 11:09:50|1026.02|1008.22|1024.36|1006.56|1026.02|1008.22|1024.36|1006.56|17
1652526600000|2022-05-14 11:10:00|1024.3|1006.5|1024.17|1006.37|1024.52|1006.72|1023.27|1005.47|28
1652526610000|2022-05-14 11:10:10|1024.15|1006.35|1025.23|1007.43|1025.41|1007.61|1023.85|1006.05|24
1652526620000|2022-05-14 11:10:20|1025.16|1007.36|1024.83|1007.03|1025.88|1008.08|1024.83|1007.03|21
1652526630000|2022-05-14 11:10:30|1024.29|1006.49|1023.17|1005.37|1024.29|1006.49|1022.48|1004.68|25
1652526640000|2022-05-14 11:10:40|1023.15|1005.35|1023.4|1005.6|1024.58|1006.78|1022.89|1005.09|26
1652526650000|2022-05-14 11:10:50|1023.39|1005.59|1023.11|1005.31|1023.39|1005.59|1022.55|1004.75|19
1652526660000|2022-05-14 11:11:00|1023.1|1005.3|1021.21|1003.41|1023.26|1005.46|1021.21|1003.41|24
1652526670000|2022-05-14 11:11:10|1021.59|1003.79|1022.01|1004.21|1022.76|1004.96|1021.59|1003.79|25
1652526680000|2022-05-14 11:11:20|1022.27|1004.47|1020.4|1002.6|1022.27|1004.47|1019.44|1001.64|20
1652526690000|2022-05-14 11:11:30|1020.29|1002.49|1020.76|1002.96|1020.76|1002.96|1019.45|1001.65|22
1652526700000|2022-05-14 11:11:40|1020.59|1002.79|1019.96|1002.16|1020.59|1002.79|1019.4|1001.6|26
1652526710000|2022-05-14 11:11:50|1019.91|1002.11|1019.17|1001.37|1019.96|1002.16|1018.61|1000.81|14
1652526720000|2022-05-14 11:12:00|1019.16|1001.36|1017.07|999.27|1019.16|1001.36|1017.07|999.27|12
1652526730000|2022-05-14 11:12:10|1017.37|999.57|1017.53|999.73|1018.4|1000.6|1017.35|999.55|18
1652526740000|2022-05-14 11:12:20|1017.52|999.72|1017.61|999.81|1018.4|1000.6|1017.42|999.62|14
1652526750000|2022-05-14 11:12:30|1017.5|999.7|1015.4|997.6|1017.5|999.7|1015.25|997.45|14
1652526760000|2022-05-14 11:12:40|1015.45|997.65|1015.4|997.6|1015.95|998.15|1013.42|995.62|25
1652526770000|2022-05-14 11:12:50|1015.2|997.4|1013.37|995.57|1015.2|997.4|1013.37|995.57|18
1652526780000|2022-05-14 11:13:00|1013.34|995.54|1016.88|999.08|1016.88|999.08|1013.34|995.54|16
1652526790000|2022-05-14 11:13:10|1017.09|999.29|1017.58|999.78|1018.32|1000.52|1016.34|998.54|27
1652526800000|2022-05-14 11:13:20|1017.59|999.79|1021.18|1003.38|1021.18|1003.38|1017.09|999.29|23
1652526810000|2022-05-14 11:13:30|1021.32|1003.52|1017.4|999.6|1021.92|1004.12|1017.4|999.6|24
1652526820000|2022-05-14 11:13:40|1017.35|999.55|1017.61|999.81|1018.16|1000.36|1017.35|999.55|22
1652526830000|2022-05-14 11:13:50|1017.91|1000.11|1015.4|997.6|1017.91|1000.11|1015.4|997.6|30
1652526840000|2022-05-14 11:14:00|1015.38|997.58|1016.83|999.03|1016.83|999.03|1015.37|997.57|19
1652526850000|2022-05-14 11:14:10|1016.81|999.01|1016.32|998.52|1016.86|999.06|1016.24|998.44|25
1652526860000|2022-05-14 11:14:20|1016.27|998.47|1016.41|998.61|1016.49|998.69|1015.95|998.15|26
1652526870000|2022-05-14 11:14:30|1016.42|998.62|1014.16|996.36|1016.54|998.74|1014.16|996.36|20
1652526880000|2022-05-14 11:14:40|1014.15|996.35|1014.42|996.62|1014.61|996.81|1013.56|995.76|25
1652526890000|2022-05-14 11:14:50|1014.36|996.56|1013.72|995.92|1014.36|996.56|1013.72|995.92|25
1652526900000|2022-05-14 11:15:00|1013.67|995.87|1013.11|995.31|1013.67|995.87|1012.4|994.6|13
1652526910000|2022-05-14 11:15:10|1013.98|996.18|1016.9|999.1|1016.9|999.1|1013.98|996.18|23
1652526920000|2022-05-14 11:15:20|1017.4|999.6|1017.87|1000.07|1020.24|1002.44|1017.4|999.6|19
1652526930000|2022-05-14 11:15:30|1018.03|1000.23|1018.31|1000.51|1018.31|1000.51|1017.38|999.58|28
1652526940000|2022-05-14 11:15:40|1018.81|1001.01|1018.22|1000.42|1019.4|1001.6|1018.22|1000.42|20
1652526950000|2022-05-14 11:15:50|1018.18|1000.38|1018.25|1000.45|1018.53|1000.73|1018.09|1000.29|26
1652526960000|2022-05-14 11:16:00|1018.21|1000.41|1018.13|1000.33|1018.21|1000.41|1017.65|999.85|18
1652526970000|2022-05-14 11:16:10|1018.09|1000.29|1020.71|1002.91|1021.02|1003.22|1018.09|1000.29|16
1652526980000|2022-05-14 11:16:20|1020.68|1002.88|1020.29|1002.49|1021.4|1003.6|1019.28|1001.48|26
1652526990000|2022-05-14 11:16:30|1020.49|1002.69|1018.06|1000.26|1020.5|1002.7|1018.06|1000.26|28
1652527000000|2022-05-14 11:16:40|1017.88|1000.08|1017.05|999.25|1017.88|1000.08|1017.05|999.25|14
1652527010000|2022-05-14 11:16:50|1017.04|999.24|1016.99|999.19|1017.72|999.92|1016.96|999.16|23
1652527020000|2022-05-14 11:17:00|1016.92|999.12|1016.14|998.34|1016.92|999.12|1016.14|998.34|20
1652527030000|2022-05-14 11:17:10|1016.11|998.31|1016.15|998.35|1016.66|998.86|1015.87|998.07|27
1652527040000|2022-05-14 11:17:20|1016.13|998.33|1017|999.2|1017.09|999.29|1016.07|998.27|33
1652527050000|2022-05-14 11:17:30|1017.31|999.51|1014.61|996.81|1017.62|999.82|1014.61|996.81|24
1652527060000|2022-05-14 11:17:40|1014.58|996.78|1015.09|997.29|1015.09|997.29|1013.68|995.88|21
1652527070000|2022-05-14 11:17:50|1015.13|997.33|1013.5|995.7|1015.19|997.39|1013.47|995.67|28
1652527080000|2022-05-14 11:18:00|1013.52|995.72|1013.06|995.26|1014.41|996.61|1013.06|995.26|25
1652527090000|2022-05-14 11:18:10|1012.98|995.18|1012.98|995.18|1013.47|995.67|1012.74|994.94|23
1652527100000|2022-05-14 11:18:20|1012.93|995.13|1013.32|995.52|1013.48|995.68|1012.81|995.01|29
1652527110000|2022-05-14 11:18:30|1013.14|995.34|1013.68|995.88|1013.83|996.03|1013.14|995.34|16
1652527120000|2022-05-14 11:18:40|1013.75|995.95|1012.93|995.13|1013.9|996.1|1012.82|995.02|25
1652527130000|2022-05-14 11:18:50|1012.92|995.12|1012.74|994.94|1012.92|995.12|1012.74|994.94|13
1652527140000|2022-05-14 11:19:00|1012.82|995.02|1010.52|992.72|1013.34|995.54|1010.4|992.6|19
1652527150000|2022-05-14 11:19:10|1010.4|992.6|1009.39|991.59|1010.4|992.6|1008.97|991.17|26
1652527160000|2022-05-14 11:19:20|1009.42|991.62|1008.97|991.17|1009.44|991.64|1008.97|991.17|25
1652527170000|2022-05-14 11:19:30|1008.94|991.14|1011.53|993.73|1011.53|993.73|1008.94|991.14|29
1652527180000|2022-05-14 11:19:40|1011.59|993.79|1013.31|995.51|1013.84|996.04|1011.37|993.57|18
1652527190000|2022-05-14 11:19:50|1013.27|995.47|1013.51|995.71|1013.84|996.04|1013.22|995.42|17
1652527200000|2022-05-14 11:20:00|1013.55|995.75|1013.33|995.53|1013.84|996.04|1012.49|994.69|21
1652527210000|2022-05-14 11:20:10|1013.34|995.54|1013.84|996.04|1013.84|996.04|1013.34|995.54|12
1652527220000|2022-05-14 11:20:20|1013.77|995.97|1013.47|995.67|1013.77|995.97|1013.34|995.54|6
1652527230000|2022-05-14 11:20:30|1013.52|995.72|1013.84|996.04|1013.84|996.04|1013.38|995.58|10
1652527240000|2022-05-14 11:20:40|1013.77|995.97|1013.84|996.04|1013.84|996.04|1013.33|995.53|9
1652527250000|2022-05-14 11:20:50|1014.34|996.54|1013.48|995.68|1015.16|997.36|1013.4|995.6|20
1652527260000|2022-05-14 11:21:00|1013.57|995.77|1015.78|997.98|1016.19|998.39|1013.57|995.77|22
1652527270000|2022-05-14 11:21:10|1015.74|997.94|1016.17|998.37|1016.44|998.64|1014.82|997.02|24
1652527280000|2022-05-14 11:21:20|1015.94|998.14|1016.99|999.19|1017.4|999.6|1015.69|997.89|24
1652527290000|2022-05-14 11:21:30|1016.93|999.13|1017.32|999.52|1017.32|999.52|1016.91|999.11|20
1652527300000|2022-05-14 11:21:40|1017.39|999.59|1019.75|1001.95|1019.75|1001.95|1017.39|999.59|24
1652527310000|2022-05-14 11:21:50|1019.89|1002.09|1019.79|1001.99|1020.22|1002.42|1019.31|1001.51|19
1652527320000|2022-05-14 11:22:00|1019.6|1001.8|1018.76|1000.96|1020.27|1002.47|1018.76|1000.96|14
1652527330000|2022-05-14 11:22:10|1018.67|1000.87|1017.66|999.86|1019.46|1001.66|1017.66|999.86|27
1652527340000|2022-05-14 11:22:20|1017.58|999.78|1017.14|999.34|1018.36|1000.56|1017.03|999.23|29
1652527350000|2022-05-14 11:22:30|1017.11|999.31|1015.25|997.45|1017.11|999.31|1015.25|997.45|16
1652527360000|2022-05-14 11:22:40|1015.19|997.39|1013.4|995.6|1015.19|997.39|1013.2|995.4|23
1652527370000|2022-05-14 11:22:50|1013.44|995.64|1013.75|995.95|1013.75|995.95|1012.86|995.06|18
1652527380000|2022-05-14 11:23:00|1013.71|995.91|1015.4|997.6|1015.4|997.6|1013.62|995.82|23
1652527390000|2022-05-14 11:23:10|1015.42|997.62|1015.69|997.89|1015.94|998.14|1015.27|997.47|19
1652527400000|2022-05-14 11:23:20|1015.73|997.93|1015.81|998.01|1016.37|998.57|1015.27|997.47|22
1652527410000|2022-05-14 11:23:30|1015.8|998|1013.72|995.92|1015.84|998.04|1013.36|995.56|21
1652527420000|2022-05-14 11:23:40|1013.71|995.91|1013.32|995.52|1014.57|996.77|1013.32|995.52|18
1652527430000|2022-05-14 11:23:50|1013.26|995.46|1013.36|995.56|1013.93|996.13|1013.19|995.39|17
1652527440000|2022-05-14 11:24:00|1013.33|995.53|1013.83|996.03|1013.88|996.08|1013.17|995.37|23
1652527450000|2022-05-14 11:24:10|1013.88|996.08|1013.19|995.39|1013.88|996.08|1013.1|995.3|23
1652527460000|2022-05-14 11:24:20|1013.16|995.36|1013.05|995.25|1013.28|995.48|1012.82|995.02|18
1652527470000|2022-05-14 11:24:30|1013.21|995.41|1014.15|996.35|1014.15|996.35|1012.86|995.06|18
1652527480000|2022-05-14 11:24:40|1014.02|996.22|1013.71|995.91|1014.02|996.22|1013.64|995.84|14
1652527490000|2022-05-14 11:24:50|1013.73|995.93|1014|996.2|1014|996.2|1013.73|995.93|7
1652527500000|2022-05-14 11:25:00|1013.91|996.11|1014.15|996.35|1014.37|996.57|1013.91|996.11|18
1652527510000|2022-05-14 11:25:10|1014.06|996.26|1014.07|996.27|1014.39|996.59|1013.88|996.08|18
1652527520000|2022-05-14 11:25:20|1014.15|996.35|1013.05|995.25|1014.31|996.51|1013.05|995.25|23
1652527530000|2022-05-14 11:25:30|1013.04|995.24|1013.49|995.69|1013.53|995.73|1012.82|995.02|15
1652527540000|2022-05-14 11:25:40|1013.47|995.67|1013.13|995.33|1013.47|995.67|1012.86|995.06|24
1652527550000|2022-05-14 11:25:50|1013.12|995.32|1012.82|995.02|1013.17|995.37|1012.82|995.02|12
1652527570000|2022-05-14 11:26:10|1012.25|994.45|1012.15|994.35|1012.25|994.45|1011.7|993.9|23
1652527580000|2022-05-14 11:26:20|1011.97|994.17|1010.27|992.47|1011.97|994.17|1010.27|992.47|18
1652527590000|2022-05-14 11:26:30|1010.21|992.41|1007.91|990.11|1010.21|992.41|1007.83|990.03|19
1652527600000|2022-05-14 11:26:40|1007.9|990.1|1004.71|986.91|1007.9|990.1|1004.41|986.61|24
1652527610000|2022-05-14 11:26:50|1004.69|986.89|1003.14|985.34|1005.73|987.93|1003.14|985.34|31
1652527620000|2022-05-14 11:27:00|1003.05|985.25|1006.09|988.29|1006.2|988.4|1003.05|985.25|23
1652527630000|2022-05-14 11:27:10|1005.86|988.06|1004.4|986.6|1005.86|988.06|1004.05|986.25|21
1652527640000|2022-05-14 11:27:20|1004.33|986.53|1005.38|987.58|1005.4|987.6|1004.33|986.53|18
1652527650000|2022-05-14 11:27:30|1005.33|987.53|1005.51|987.71|1005.7|987.9|1004.45|986.65|22
1652527660000|2022-05-14 11:27:40|1005.34|987.54|1005.63|987.83|1005.71|987.91|1005.15|987.35|16
1652527670000|2022-05-14 11:27:50|1005.45|987.65|1005.65|987.85|1005.65|987.85|1005.32|987.52|17
1652527680000|2022-05-14 11:28:00|1005.64|987.84|1008.1|990.3|1008.1|990.3|1005.64|987.84|24
1652527690000|2022-05-14 11:28:10|1008.3|990.5|1008.65|990.85|1008.65|990.85|1007.75|989.95|27
1652527700000|2022-05-14 11:28:20|1008.66|990.86|1009.34|991.54|1009.34|991.54|1008.65|990.85|19
1652527710000|2022-05-14 11:28:30|1009.39|991.59|1008.02|990.22|1009.44|991.64|1007.88|990.08|29
1652527720000|2022-05-14 11:28:40|1008.14|990.34|1007.91|990.11|1008.67|990.87|1007.9|990.1|19
1652527730000|2022-05-14 11:28:50|1007.75|989.95|1009.06|991.26|1009.07|991.27|1007.75|989.95|14
1652527740000|2022-05-14 11:29:00|1009.34|991.54|1008.86|991.06|1009.93|992.13|1008.86|991.06|21
1652527750000|2022-05-14 11:29:10|1008.85|991.05|1008.26|990.46|1008.85|991.05|1007.79|989.99|23
1652527760000|2022-05-14 11:29:20|1008.3|990.5|1005.49|987.69|1008.3|990.5|1005.4|987.6|23
1652527770000|2022-05-14 11:29:30|1005.51|987.71|1003.6|985.8|1005.65|987.85|1003.6|985.8|17
1652527780000|2022-05-14 11:29:40|1003.57|985.77|1003.37|985.57|1004.63|986.83|1003.37|985.57|20
1652527790000|2022-05-14 11:29:50|1003.13|985.33|1001.44|983.64|1003.13|985.33|1001.44|983.64|22
1652527800000|2022-05-14 11:30:00|1001.76|983.96|1003.83|986.03|1003.83|986.03|1001.75|983.95|12
1652527810000|2022-05-14 11:30:10|1003.87|986.07|1004.21|986.41|1005.02|987.22|1003.84|986.04|22
1652527820000|2022-05-14 11:30:20|1004.7|986.9|1005.04|987.24|1005.8|988|1004.4|986.6|25
1652527830000|2022-05-14 11:30:30|1005.07|987.27|1004.35|986.55|1005.07|987.27|1004.35|986.55|19
1652527840000|2022-05-14 11:30:40|1004.66|986.86|1005.26|987.46|1005.65|987.85|1004.64|986.84|21
1652527850000|2022-05-14 11:30:50|1005.13|987.33|1005.53|987.73|1005.59|987.79|1005.11|987.31|25
1652527860000|2022-05-14 11:31:00|1005.3|987.5|1005.1|987.3|1005.55|987.75|1005.1|987.3|22
1652527870000|2022-05-14 11:31:10|1004.74|986.94|1002.87|985.07|1005.02|987.22|1002.87|985.07|25
1652527880000|2022-05-14 11:31:20|1002.37|984.57|1005.82|988.02|1005.89|988.09|1001.61|983.81|25
1652527890000|2022-05-14 11:31:30|1005.59|987.79|1005.08|987.28|1005.64|987.84|1003.42|985.62|19
1652527900000|2022-05-14 11:31:40|1005.05|987.25|1003.04|985.24|1005.05|987.25|1002.98|985.18|27
1652527910000|2022-05-14 11:31:50|1002.99|985.19|1001.24|983.44|1002.99|985.19|1000.94|983.14|25
1652527920000|2022-05-14 11:32:00|1001.49|983.69|1000.2|982.4|1001.93|984.13|998.9|981.1|29
1652527930000|2022-05-14 11:32:10|1000.15|982.35|1000.42|982.62|1000.68|982.88|998.92|981.12|23
1652527940000|2022-05-14 11:32:20|1000.38|982.58|1000.33|982.53|1000.65|982.85|999.23|981.43|21
1652527950000|2022-05-14 11:32:30|1000.29|982.49|999.92|982.12|1000.52|982.72|999.79|981.99|21
1652527960000|2022-05-14 11:32:40|999.42|981.62|998.09|980.29|999.42|981.62|997.2|979.4|21
1652527970000|2022-05-14 11:32:50|998.13|980.33|996.22|978.42|998.13|980.33|994.93|977.13|24
1652527980000|2022-05-14 11:33:00|996.39|978.59|998.52|980.72|998.52|980.72|996.24|978.44|19
1652527990000|2022-05-14 11:33:10|998.54|980.74|998.4|980.6|998.84|981.04|997.33|979.53|26
1652528000000|2022-05-14 11:33:20|998.46|980.66|1000.4|982.6|1000.4|982.6|998.46|980.66|17
1652528010000|2022-05-14 11:33:30|1000.64|982.84|1001.24|983.44|1001.61|983.81|1000.4|982.6|14
1652528020000|2022-05-14 11:33:40|1000.74|982.94|998.48|980.68|1000.74|982.94|998.43|980.63|12
1652528030000|2022-05-14 11:33:50|998.4|980.6|999.35|981.55|999.54|981.74|998.4|980.6|17
1652528040000|2022-05-14 11:34:00|999.34|981.54|1003|985.2|1003.36|985.56|999.32|981.52|22
1652528050000|2022-05-14 11:34:10|1003.4|985.6|1004.78|986.98|1004.78|986.98|1003.38|985.58|15
1652528060000|2022-05-14 11:34:20|1005.15|987.35|1003.56|985.76|1005.75|987.95|1003.56|985.76|18
1652528070000|2022-05-14 11:34:30|1003.57|985.77|1003.36|985.56|1004.08|986.28|1001.4|983.6|20
1652528080000|2022-05-14 11:34:40|1003.38|985.58|1003.55|985.75|1004.32|986.52|1003.38|985.58|26
1652528090000|2022-05-14 11:34:50|1003.53|985.73|1003.9|986.1|1004.66|986.86|1003.48|985.68|21
1652528100000|2022-05-14 11:35:00|1004.35|986.55|1005.41|987.61|1005.41|987.61|1004.35|986.55|15
1652528110000|2022-05-14 11:35:10|1005.42|987.62|1005.3|987.5|1005.44|987.64|1005.17|987.37|14
1652528120000|2022-05-14 11:35:20|1005.34|987.54|1008.56|990.76|1008.56|990.76|1005.34|987.54|15
1652528130000|2022-05-14 11:35:30|1008.41|990.61|1008.91|991.11|1008.91|991.11|1007.99|990.19|21
1652528140000|2022-05-14 11:35:40|1008.96|991.16|1010.42|992.62|1010.96|993.16|1008.95|991.15|28
1652528150000|2022-05-14 11:35:50|1010.4|992.6|1010.14|992.34|1010.4|992.6|1009.41|991.61|27
1652528160000|2022-05-14 11:36:00|1010.19|992.39|1010.06|992.26|1010.55|992.75|1010.04|992.24|16
1652528170000|2022-05-14 11:36:10|1010.05|992.25|1009.14|991.34|1010.23|992.43|1008.9|991.1|18
1652528180000|2022-05-14 11:36:20|1009.08|991.28|1007.19|989.39|1009.09|991.29|1007.19|989.39|23
1652528190000|2022-05-14 11:36:30|1007.24|989.44|1008.17|990.37|1008.63|990.83|1007.24|989.44|22
1652528200000|2022-05-14 11:36:40|1008.06|990.26|1009.61|991.81|1009.61|991.81|1008.05|990.25|25
1652528210000|2022-05-14 11:36:50|1009.49|991.69|1007.6|989.8|1009.51|991.71|1007.6|989.8|13
1652528220000|2022-05-14 11:37:00|1007.35|989.55|1007.73|989.93|1008.07|990.27|1007.09|989.29|22
1652528230000|2022-05-14 11:37:10|1007.84|990.04|1007.07|989.27|1008.01|990.21|1007.07|989.27|15
1652528240000|2022-05-14 11:37:20|1007.26|989.46|1008.89|991.09|1008.89|991.09|1007.26|989.46|22
1652528250000|2022-05-14 11:37:30|1008.87|991.07|1009.29|991.49|1009.53|991.73|1008.86|991.06|23
1652528260000|2022-05-14 11:37:40|1009.51|991.71|1010.54|992.74|1010.96|993.16|1009.51|991.71|17
1652528270000|2022-05-14 11:37:50|1010.53|992.73|1010.96|993.16|1010.96|993.16|1010.37|992.57|12
1652528280000|2022-05-14 11:38:00|1011.35|993.55|1012.93|995.13|1013.02|995.22|1011.2|993.4|21
1652528290000|2022-05-14 11:38:10|1012.8|995|1012.16|994.36|1012.8|995|1011.4|993.6|13
1652528300000|2022-05-14 11:38:20|1013.98|996.18|1020.48|1002.68|1020.69|1002.89|1013.98|996.18|30
1652528310000|2022-05-14 11:38:30|1020.19|1002.39|1018.4|1000.6|1020.19|1002.39|1018.25|1000.45|24
1652528320000|2022-05-14 11:38:40|1018.39|1000.59|1018.8|1001|1019.29|1001.49|1018.39|1000.59|22
1652528330000|2022-05-14 11:38:50|1019.04|1001.24|1018.38|1000.58|1019.18|1001.38|1017.35|999.55|24
1652528340000|2022-05-14 11:39:00|1018.33|1000.53|1020.01|1002.21|1020.35|1002.55|1017.9|1000.1|20
1652528350000|2022-05-14 11:39:10|1020.35|1002.55|1019.39|1001.59|1020.96|1003.16|1019.39|1001.59|19
1652528360000|2022-05-14 11:39:20|1019.38|1001.58|1016.4|998.6|1019.38|1001.58|1015.98|998.18|21
1652528370000|2022-05-14 11:39:30|1015.9|998.1|1015.94|998.14|1016.35|998.55|1015.17|997.37|12
1652528380000|2022-05-14 11:39:40|1015.91|998.11|1016.01|998.21|1016.55|998.75|1015.81|998.01|26
1652528390000|2022-05-14 11:39:50|1015.67|997.87|1014.54|996.74|1015.78|997.98|1014.14|996.34|21
1652528400000|2022-05-14 11:40:00|1014.49|996.69|1014.11|996.31|1014.54|996.74|1013.62|995.82|20
1652528410000|2022-05-14 11:40:10|1014.12|996.32|1014.04|996.24|1014.41|996.61|1014.04|996.24|12
1652528420000|2022-05-14 11:40:20|1014.18|996.38|1015.05|997.25|1015.05|997.25|1014.04|996.24|11
1652528430000|2022-05-14 11:40:30|1015.09|997.29|1014.47|996.67|1015.33|997.53|1014.04|996.24|26
1652528440000|2022-05-14 11:40:40|1014.45|996.65|1013.42|995.62|1014.45|996.65|1013.42|995.62|12
1652528450000|2022-05-14 11:40:50|1013.41|995.61|1016.32|998.52|1016.73|998.93|1013.25|995.45|16
1652528460000|2022-05-14 11:41:00|1016.3|998.5|1017.77|999.97|1018.14|1000.34|1016.3|998.5|22
1652528470000|2022-05-14 11:41:10|1017.41|999.61|1019.71|1001.91|1019.75|1001.95|1017.41|999.61|20
1652528480000|2022-05-14 11:41:20|1019.72|1001.92|1019.72|1001.92|1020.3|1002.5|1019.23|1001.43|15
1652528490000|2022-05-14 11:41:30|1019.45|1001.65|1021.79|1003.99|1021.9|1004.1|1019.38|1001.58|27
1652528500000|2022-05-14 11:41:40|1021.9|1004.1|1022.32|1004.52|1022.32|1004.52|1021.29|1003.49|21
1652528510000|2022-05-14 11:41:50|1022.14|1004.34|1021.94|1004.14|1022.32|1004.52|1021.15|1003.35|22
1652528520000|2022-05-14 11:42:00|1021.89|1004.09|1021.05|1003.25|1021.89|1004.09|1020.82|1003.02|21
1652528530000|2022-05-14 11:42:10|1021.06|1003.26|1019.99|1002.19|1021.06|1003.26|1019.84|1002.04|19
1652528540000|2022-05-14 11:42:20|1019.97|1002.17|1017.43|999.63|1019.97|1002.17|1017.07|999.27|20
1652528550000|2022-05-14 11:42:30|1017.32|999.52|1018.4|1000.6|1019.14|1001.34|1017.27|999.47|16
1652528560000|2022-05-14 11:42:40|1018.23|1000.43|1018.22|1000.42|1018.23|1000.43|1017.57|999.77|18
1652528570000|2022-05-14 11:42:50|1018.2|1000.4|1017.13|999.33|1018.2|1000.4|1017.04|999.24|16
1652528580000|2022-05-14 11:43:00|1017.05|999.25|1016.74|998.94|1017.16|999.36|1016.13|998.33|22
1652528590000|2022-05-14 11:43:10|1016.65|998.85|1015.24|997.44|1016.65|998.85|1015.23|997.43|20
1652528600000|2022-05-14 11:43:20|1015.19|997.39|1014.54|996.74|1015.25|997.45|1013.62|995.82|24
1652528610000|2022-05-14 11:43:30|1014.95|997.15|1014.19|996.39|1014.95|997.15|1013.88|996.08|24
1652528620000|2022-05-14 11:43:40|1014.16|996.36|1014.55|996.75|1015.27|997.47|1014.13|996.33|28
1652528630000|2022-05-14 11:43:50|1014.41|996.61|1013.83|996.03|1014.41|996.61|1013.72|995.92|16
1652528640000|2022-05-14 11:44:00|1014.16|996.36|1012.82|995.02|1014.16|996.36|1012.82|995.02|22
1652528650000|2022-05-14 11:44:10|1012.77|994.97|1012.82|995.02|1013.06|995.26|1012.75|994.95|13
1652528660000|2022-05-14 11:44:20|1013.06|995.26|1012.4|994.6|1013.07|995.27|1011.69|993.89|22
1652528670000|2022-05-14 11:44:30|1012.35|994.55|1012.26|994.46|1012.46|994.66|1012.19|994.39|13
1652528680000|2022-05-14 11:44:40|1012.23|994.43|1012.24|994.44|1012.8|995|1012.14|994.34|27
1652528690000|2022-05-14 11:44:50|1012.16|994.36|1011.81|994.01|1012.16|994.36|1011.12|993.32|24
1652528700000|2022-05-14 11:45:00|1011.74|993.94|1012.35|994.55|1012.6|994.8|1011.74|993.94|23
1652528710000|2022-05-14 11:45:10|1012.14|994.34|1013.71|995.91|1013.71|995.91|1012.14|994.34|22
1652528720000|2022-05-14 11:45:20|1014.08|996.28|1014.13|996.33|1015.03|997.23|1014.08|996.28|20
1652528730000|2022-05-14 11:45:30|1014.08|996.28|1015.26|997.46|1015.26|997.46|1014.08|996.28|21
1652528740000|2022-05-14 11:45:40|1015.28|997.48|1019.06|1001.26|1019.06|1001.26|1015.28|997.48|23
1652528750000|2022-05-14 11:45:50|1019.19|1001.39|1018.31|1000.51|1019.3|1001.5|1018.26|1000.46|20
1652528760000|2022-05-14 11:46:00|1018.35|1000.55|1017.5|999.7|1018.51|1000.71|1017.21|999.41|17
1652528770000|2022-05-14 11:46:10|1017.49|999.69|1015.36|997.56|1017.92|1000.12|1015.22|997.42|26
1652528780000|2022-05-14 11:46:20|1015.19|997.39|1014.42|996.62|1015.63|997.83|1014.4|996.6|21
1652528790000|2022-05-14 11:46:30|1014.5|996.7|1014.78|996.98|1014.78|996.98|1014.29|996.49|30
1652528800000|2022-05-14 11:46:40|1014.82|997.02|1014.08|996.28|1015.73|997.93|1014.08|996.28|21
1652528810000|2022-05-14 11:46:50|1014.07|996.27|1014.15|996.35|1014.84|997.04|1014.07|996.27|26
1652528820000|2022-05-14 11:47:00|1014.14|996.34|1012.98|995.18|1014.14|996.34|1012.15|994.35|24
1652528830000|2022-05-14 11:47:10|1013.12|995.32|1012.88|995.08|1014.3|996.5|1012.88|995.08|19
1652528840000|2022-05-14 11:47:20|1013.28|995.48|1013.38|995.58|1014.03|996.23|1012.13|994.33|27
1652528850000|2022-05-14 11:47:30|1013.52|995.72|1013.35|995.55|1013.65|995.85|1013.12|995.32|21
1652528860000|2022-05-14 11:47:40|1013.24|995.44|1013.72|995.92|1013.93|996.13|1013.24|995.44|13
1652528870000|2022-05-14 11:47:50|1013.75|995.95|1012.98|995.18|1013.76|995.96|1012.98|995.18|12
1652528880000|2022-05-14 11:48:00|1013.17|995.37|1013.06|995.26|1013.44|995.64|1013.06|995.26|19
1652528890000|2022-05-14 11:48:10|1013.02|995.22|1012.98|995.18|1013.25|995.45|1012.94|995.14|17
1652528900000|2022-05-14 11:48:20|1012.94|995.14|1013.07|995.27|1013.54|995.74|1012.94|995.14|17
1652528910000|2022-05-14 11:48:30|1013.06|995.26|1012.94|995.14|1013.06|995.26|1012.94|995.14|5
1652528920000|2022-05-14 11:48:40|1012.26|994.46|1011.61|993.81|1012.26|994.46|1011.61|993.81|22
1652528930000|2022-05-14 11:48:50|1011.71|993.91|1011.1|993.3|1011.71|993.91|1011.1|993.3|16
1652528940000|2022-05-14 11:49:00|1011.11|993.31|1010.95|993.15|1011.11|993.31|1010.95|993.15|9
1652528950000|2022-05-14 11:49:10|1011.45|993.65|1013.19|995.39|1013.19|995.39|1011.45|993.65|6
1652528960000|2022-05-14 11:49:20|1013.41|995.61|1013.27|995.47|1013.54|995.74|1013.18|995.38|19
1652528970000|2022-05-14 11:49:30|1013.45|995.65|1014.14|996.34|1014.19|996.39|1013.45|995.65|17
1652528980000|2022-05-14 11:49:40|1014.15|996.35|1014.19|996.39|1014.48|996.68|1014.01|996.21|18
1652528990000|2022-05-14 11:49:50|1014.24|996.44|1014.93|997.13|1014.93|997.13|1014.24|996.44|11
1652529010000|2022-05-14 11:50:10|1014.92|997.12|1014.92|997.12|1014.93|997.13|1014.92|997.12|5
1652529020000|2022-05-14 11:50:20|1014.93|997.13|1014.92|997.12|1014.93|997.13|1014.92|997.12|2
1652529030000|2022-05-14 11:50:30|1014.93|997.13|1014.49|996.69|1014.93|997.13|1014.43|996.63|9
1652529040000|2022-05-14 11:50:40|1014.51|996.71|1012.4|994.6|1014.63|996.83|1012.4|994.6|22
1652529050000|2022-05-14 11:50:50|1012.39|994.59|1014.27|996.47|1014.27|996.47|1011.41|993.61|23
1652529060000|2022-05-14 11:51:00|1014.92|997.12|1014.73|996.93|1014.92|997.12|1014.11|996.31|26
1652529070000|2022-05-14 11:51:10|1014.74|996.94|1015.42|997.62|1015.42|997.62|1014.53|996.73|15
1652529080000|2022-05-14 11:51:20|1014.94|997.14|1015.36|997.56|1015.63|997.83|1014.45|996.65|13
1652529090000|2022-05-14 11:51:30|1015.63|997.83|1016.04|998.24|1016.04|998.24|1015.63|997.83|2
1652529100000|2022-05-14 11:51:40|1016.05|998.25|1017.38|999.58|1017.38|999.58|1016.04|998.24|14
1652529110000|2022-05-14 11:51:50|1017.54|999.74|1019.35|1001.55|1019.94|1002.14|1017.54|999.74|29
1652529120000|2022-05-14 11:52:00|1019.23|1001.43|1019.92|1002.12|1020.3|1002.5|1019.23|1001.43|26
1652529130000|2022-05-14 11:52:10|1020.13|1002.33|1020.22|1002.42|1020.22|1002.42|1019.15|1001.35|24
1652529140000|2022-05-14 11:52:20|1020.3|1002.5|1020.69|1002.89|1020.69|1002.89|1020.17|1002.37|19
1652529150000|2022-05-14 11:52:30|1021.19|1003.39|1022.58|1004.78|1022.74|1004.94|1020.93|1003.13|12
1652529160000|2022-05-14 11:52:40|1022.25|1004.45|1020.4|1002.6|1022.25|1004.45|1020.4|1002.6|30
1652529170000|2022-05-14 11:52:50|1020.16|1002.36|1019.39|1001.59|1020.16|1002.36|1019.39|1001.59|13
1652529180000|2022-05-14 11:53:00|1019.36|1001.56|1020.28|1002.48|1020.66|1002.86|1019.36|1001.56|21
1652529190000|2022-05-14 11:53:10|1020.24|1002.44|1020.12|1002.32|1020.43|1002.63|1019.92|1002.12|20
1652529200000|2022-05-14 11:53:20|1020.11|1002.31|1019.82|1002.02|1020.11|1002.31|1019.28|1001.48|17
1652529210000|2022-05-14 11:53:30|1019.8|1002|1019.26|1001.46|1019.94|1002.14|1019.26|1001.46|21
1652529220000|2022-05-14 11:53:40|1019.25|1001.45|1019.14|1001.34|1019.3|1001.5|1019.14|1001.34|11
1652529230000|2022-05-14 11:53:50|1019.1|1001.3|1018.67|1000.87|1019.1|1001.3|1018.61|1000.81|21
1652529240000|2022-05-14 11:54:00|1018.66|1000.86|1018.24|1000.44|1019.04|1001.24|1018.24|1000.44|15
1652529250000|2022-05-14 11:54:10|1018.59|1000.79|1017.43|999.63|1018.59|1000.79|1017.43|999.63|11
1652529260000|2022-05-14 11:54:20|1017.38|999.58|1016.39|998.59|1017.51|999.71|1016.39|998.59|25
1652529270000|2022-05-14 11:54:30|1016.38|998.58|1016.13|998.33|1016.38|998.58|1015.39|997.59|15
1652529280000|2022-05-14 11:54:40|1016.08|998.28|1017.92|1000.12|1017.93|1000.13|1016.08|998.28|13
1652529290000|2022-05-14 11:54:50|1017.93|1000.13|1017.93|1000.13|1017.93|1000.13|1017.92|1000.12|3
1652529300000|2022-05-14 11:55:00|1017.92|1000.12|1018.57|1000.77|1018.57|1000.77|1017.92|1000.12|6
1652529310000|2022-05-14 11:55:10|1018.97|1001.17|1020.21|1002.41|1020.21|1002.41|1018.97|1001.17|10
1652529320000|2022-05-14 11:55:20|1020.26|1002.46|1021.61|1003.81|1021.61|1003.81|1020.26|1002.46|12
1652529330000|2022-05-14 11:55:30|1022.94|1005.14|1022.68|1004.88|1023.9|1006.1|1022.58|1004.78|9
1652529340000|2022-05-14 11:55:40|1022.73|1004.93|1025.13|1007.33|1025.13|1007.33|1022.73|1004.93|10
1652529350000|2022-05-14 11:55:50|1026.17|1008.37|1027.05|1009.25|1027.63|1009.83|1026.17|1008.37|27
1652529360000|2022-05-14 11:56:00|1027.1|1009.3|1025.03|1007.23|1027.38|1009.58|1024.96|1007.16|19
1652529370000|2022-05-14 11:56:10|1025.02|1007.22|1025.25|1007.45|1025.25|1007.45|1023.4|1005.6|24
1652529380000|2022-05-14 11:56:20|1025.23|1007.43|1026.17|1008.37|1026.17|1008.37|1025.22|1007.42|9
1652529390000|2022-05-14 11:56:30|1026.67|1008.87|1028.9|1011.1|1029.4|1011.6|1026.23|1008.43|15
1652529400000|2022-05-14 11:56:40|1029.4|1011.6|1030.71|1012.91|1030.71|1012.91|1028.9|1011.1|9
1652529410000|2022-05-14 11:56:50|1030.52|1012.72|1032.94|1015.14|1033.2|1015.4|1030.19|1012.39|21
1652529420000|2022-05-14 11:57:00|1032.97|1015.17|1032.13|1014.33|1033.7|1015.9|1031.3|1013.5|25
1652529430000|2022-05-14 11:57:10|1032.27|1014.47|1031.73|1013.93|1032.88|1015.08|1031.58|1013.78|19
1652529440000|2022-05-14 11:57:20|1031.72|1013.92|1030.97|1013.17|1032.11|1014.31|1030.97|1013.17|27
1652529450000|2022-05-14 11:57:30|1030.94|1013.14|1030.31|1012.51|1031.32|1013.52|1030.16|1012.36|23
1652529460000|2022-05-14 11:57:40|1030.45|1012.65|1031.14|1013.34|1031.19|1013.39|1030.41|1012.61|23
1652529470000|2022-05-14 11:57:50|1031.13|1013.33|1033.72|1015.92|1033.72|1015.92|1031.02|1013.22|12
1652529480000|2022-05-14 11:58:00|1034.22|1016.42|1038.98|1021.18|1039.48|1021.68|1034.21|1016.41|19
1652529490000|2022-05-14 11:58:10|1039.48|1021.68|1038.82|1021.02|1041.09|1023.29|1038.82|1021.02|21
1652529500000|2022-05-14 11:58:20|1038.81|1021.01|1036.4|1018.6|1038.81|1021.01|1036.17|1018.37|18
1652529510000|2022-05-14 11:58:30|1036.42|1018.62|1034.51|1016.71|1036.42|1018.62|1034.51|1016.71|11
1652529520000|2022-05-14 11:58:40|1034.41|1016.61|1033.67|1015.87|1034.41|1016.61|1033.18|1015.38|25
1652529530000|2022-05-14 11:58:50|1033.18|1015.38|1033.4|1015.6|1033.47|1015.67|1032.6|1014.8|17
1652529540000|2022-05-14 11:59:00|1033.29|1015.49|1033.35|1015.55|1033.46|1015.66|1032.75|1014.95|19
1652529550000|2022-05-14 11:59:10|1033.29|1015.49|1033.8|1016|1033.81|1016.01|1033.19|1015.39|15
1652529560000|2022-05-14 11:59:20|1033.69|1015.89|1033.4|1015.6|1034.01|1016.21|1033.23|1015.43|22
1652529570000|2022-05-14 11:59:30|1033.44|1015.64|1033.19|1015.39|1033.95|1016.15|1033.19|1015.39|17
1652529580000|2022-05-14 11:59:40|1033.14|1015.34|1033.02|1015.22|1033.14|1015.34|1033.02|1015.22|6
1652529590000|2022-05-14 11:59:50|1033.12|1015.32|1033.55|1015.75|1033.92|1016.12|1033.12|1015.32|20
1652529600000|2022-05-14 12:00:00|1033.74|1015.94|1030.83|1013.03|1033.74|1015.94|1030.75|1012.95|21
1652529610000|2022-05-14 12:00:10|1030.72|1012.92|1030.3|1012.5|1030.72|1012.92|1029.09|1011.29|27
1652529620000|2022-05-14 12:00:20|1030.4|1012.6|1030.09|1012.29|1030.98|1013.18|1030.09|1012.29|17
1652529630000|2022-05-14 12:00:30|1030.05|1012.25|1031.17|1013.37|1031.26|1013.46|1029.73|1011.93|21
1652529640000|2022-05-14 12:00:40|1031.26|1013.46|1031.05|1013.25|1031.26|1013.46|1031.05|1013.25|12
1652529650000|2022-05-14 12:00:50|1030.68|1012.88|1030.52|1012.72|1030.68|1012.88|1030.18|1012.38|13
1652529660000|2022-05-14 12:01:00|1030.04|1012.24|1029.14|1011.34|1030.04|1012.24|1029.14|1011.34|16
1652529670000|2022-05-14 12:01:10|1029.18|1011.38|1030.11|1012.31|1030.27|1012.47|1029.18|1011.38|20
1652529680000|2022-05-14 12:01:20|1030|1012.2|1030.58|1012.78|1030.58|1012.78|1029.48|1011.68|22
1652529690000|2022-05-14 12:01:30|1030.63|1012.83|1030.97|1013.17|1030.97|1013.17|1030.43|1012.63|28
1652529700000|2022-05-14 12:01:40|1031|1013.2|1030.72|1012.92|1031|1013.2|1030.69|1012.89|15
1652529710000|2022-05-14 12:01:50|1030.67|1012.87|1030.68|1012.88|1030.93|1013.13|1030.67|1012.87|18
1652529720000|2022-05-14 12:02:00|1030.73|1012.93|1030.45|1012.65|1030.93|1013.13|1030.45|1012.65|13
1652529730000|2022-05-14 12:02:10|1030.44|1012.64|1028.63|1010.83|1030.44|1012.64|1028.53|1010.73|18
1652529740000|2022-05-14 12:02:20|1028.59|1010.79|1028.14|1010.34|1028.64|1010.84|1028.14|1010.34|11
1652529750000|2022-05-14 12:02:30|1027.86|1010.06|1027.07|1009.27|1027.86|1010.06|1027.07|1009.27|8
1652529760000|2022-05-14 12:02:40|1026.78|1008.98|1025.36|1007.56|1026.78|1008.98|1024.86|1007.06|9
1652529770000|2022-05-14 12:02:50|1024.86|1007.06|1026.21|1008.41|1026.37|1008.57|1024.86|1007.06|23
1652529780000|2022-05-14 12:03:00|1025.96|1008.16|1025.64|1007.84|1025.96|1008.16|1025.39|1007.59|22
1652529790000|2022-05-14 12:03:10|1025.6|1007.8|1025.95|1008.15|1025.95|1008.15|1025.53|1007.73|26
1652529800000|2022-05-14 12:03:20|1025.97|1008.17|1027.89|1010.09|1027.89|1010.09|1025.97|1008.17|10
1652529810000|2022-05-14 12:03:30|1027.74|1009.94|1027.71|1009.91|1027.89|1010.09|1027.01|1009.21|21
1652529820000|2022-05-14 12:03:40|1027.8|1010|1027.76|1009.96|1027.85|1010.05|1027.64|1009.84|15
1652529830000|2022-05-14 12:03:50|1027.81|1010.01|1029.02|1011.22|1029.2|1011.4|1027.81|1010.01|21
1652529840000|2022-05-14 12:04:00|1029.1|1011.3|1030.06|1012.26|1030.06|1012.26|1029.07|1011.27|10
1652529850000|2022-05-14 12:04:10|1030.14|1012.34|1030.06|1012.26|1030.19|1012.39|1030.05|1012.25|6
1652529860000|2022-05-14 12:04:20|1030.05|1012.25|1028.57|1010.77|1030.07|1012.27|1028.57|1010.77|16
1652529870000|2022-05-14 12:04:30|1028.47|1010.67|1029.14|1011.34|1029.34|1011.54|1028.4|1010.6|24
1652529880000|2022-05-14 12:04:40|1028.86|1011.06|1029.72|1011.92|1030.04|1012.24|1028.83|1011.03|20
1652529890000|2022-05-14 12:04:50|1029.6|1011.8|1029.01|1011.21|1029.6|1011.8|1029.01|1011.21|12
1652529900000|2022-05-14 12:05:00|1028.51|1010.71|1027.77|1009.97|1029.01|1011.21|1027.77|1009.97|5
1652529910000|2022-05-14 12:05:10|1028.14|1010.34|1028.2|1010.4|1028.83|1011.03|1027.91|1010.11|23
1652529920000|2022-05-14 12:05:20|1028.19|1010.39|1027.7|1009.9|1028.19|1010.39|1027.7|1009.9|11
1652529930000|2022-05-14 12:05:30|1027.69|1009.89|1027.67|1009.87|1027.76|1009.96|1027.67|1009.87|8
1652529940000|2022-05-14 12:05:40|1028.42|1010.62|1028.6|1010.8|1028.66|1010.86|1028.42|1010.62|20
1652529950000|2022-05-14 12:05:50|1028.65|1010.85|1027.64|1009.84|1028.65|1010.85|1027.64|1009.84|15
1652529960000|2022-05-14 12:06:00|1027.77|1009.97|1027.71|1009.91|1027.79|1009.99|1027.71|1009.91|4
1652529970000|2022-05-14 12:06:10|1027.27|1009.47|1027.66|1009.86|1027.73|1009.93|1027.27|1009.47|3
1652529980000|2022-05-14 12:06:20|1027.64|1009.84|1028.81|1011.01|1028.81|1011.01|1026.63|1008.83|27
1652529990000|2022-05-14 12:06:30|1028.82|1011.02|1029.02|1011.22|1029.02|1011.22|1028.78|1010.98|13
1652530000000|2022-05-14 12:06:40|1029.04|1011.24|1029.94|1012.14|1029.98|1012.18|1029.04|1011.24|10
1652530010000|2022-05-14 12:06:50|1029.95|1012.15|1030.17|1012.37|1030.17|1012.37|1029.95|1012.15|19
1652530020000|2022-05-14 12:07:00|1030.54|1012.74|1030.54|1012.74|1030.54|1012.74|1030.17|1012.37|3
1652530030000|2022-05-14 12:07:10|1030.95|1013.15|1032.65|1014.85|1032.65|1014.85|1030.95|1013.15|21
1652530040000|2022-05-14 12:07:20|1032.78|1014.98|1034.68|1016.88|1034.68|1016.88|1032.78|1014.98|12
1652530050000|2022-05-14 12:07:30|1034.72|1016.92|1036.5|1018.7|1036.82|1019.02|1034.72|1016.92|24
1652530060000|2022-05-14 12:07:40|1036.54|1018.74|1036.99|1019.19|1037.1|1019.3|1036.54|1018.74|16
1652530070000|2022-05-14 12:07:50|1037.07|1019.27|1038.55|1020.75|1038.55|1020.75|1037.07|1019.27|11
1652530080000|2022-05-14 12:08:00|1038.61|1020.81|1039.75|1021.95|1039.75|1021.95|1038.61|1020.81|11
1652530090000|2022-05-14 12:08:10|1039.84|1022.04|1038.32|1020.52|1039.84|1022.04|1038.29|1020.49|27
1652530100000|2022-05-14 12:08:20|1038.35|1020.55|1039.11|1021.31|1039.11|1021.31|1038.35|1020.55|21
1652530110000|2022-05-14 12:08:30|1039.09|1021.29|1038.77|1020.97|1039.11|1021.31|1038.75|1020.95|17
1652530120000|2022-05-14 12:08:40|1038.96|1021.16|1038.66|1020.86|1038.96|1021.16|1038.66|1020.86|17
1652530130000|2022-05-14 12:08:50|1038.27|1020.47|1035.4|1017.6|1038.27|1020.47|1035.4|1017.6|26
1652530140000|2022-05-14 12:09:00|1035.17|1017.37|1033.74|1015.94|1035.17|1017.37|1033.22|1015.42|24
1652530150000|2022-05-14 12:09:10|1033.95|1016.15|1034.98|1017.18|1034.98|1017.18|1033.79|1015.99|29
1652530160000|2022-05-14 12:09:20|1035.01|1017.21|1035.3|1017.5|1035.58|1017.78|1034.55|1016.75|25
1652530170000|2022-05-14 12:09:30|1035.34|1017.54|1037.09|1019.29|1037.09|1019.29|1035.34|1017.54|30
1652530180000|2022-05-14 12:09:40|1037.1|1019.3|1033.4|1015.6|1037.18|1019.38|1033.38|1015.58|25
1652530190000|2022-05-14 12:09:50|1033.39|1015.59|1032.37|1014.57|1033.39|1015.59|1032.08|1014.28|14
1652530200000|2022-05-14 12:10:00|1032.34|1014.54|1030.82|1013.02|1032.34|1014.54|1030.82|1013.02|26
1652530210000|2022-05-14 12:10:10|1030.81|1013.01|1030.44|1012.64|1030.81|1013.01|1029.4|1011.6|18
1652530220000|2022-05-14 12:10:20|1030.45|1012.65|1027.56|1009.76|1030.57|1012.77|1027.56|1009.76|15
1652530230000|2022-05-14 12:10:30|1027.54|1009.74|1028.38|1010.58|1028.86|1011.06|1027.45|1009.65|20
1652530240000|2022-05-14 12:10:40|1028.36|1010.56|1028.4|1010.6|1028.4|1010.6|1028.02|1010.22|11
1652530250000|2022-05-14 12:10:50|1028.41|1010.61|1027.51|1009.71|1028.65|1010.85|1027.07|1009.27|23
1652530260000|2022-05-14 12:11:00|1027.47|1009.67|1025.26|1007.46|1027.47|1009.67|1025.26|1007.46|23
1652530270000|2022-05-14 12:11:10|1025.28|1007.48|1025.67|1007.87|1027.08|1009.28|1025.28|1007.48|19
1652530280000|2022-05-14 12:11:20|1025.69|1007.89|1025.75|1007.95|1026.12|1008.32|1025.17|1007.37|30
1652530290000|2022-05-14 12:11:30|1025.76|1007.96|1026.92|1009.12|1027.08|1009.28|1025.71|1007.91|11
1652530300000|2022-05-14 12:11:40|1026.73|1008.93|1025.94|1008.14|1026.73|1008.93|1025.94|1008.14|15
1652530310000|2022-05-14 12:11:50|1025.9|1008.1|1025.14|1007.34|1025.9|1008.1|1025.14|1007.34|18
1652530320000|2022-05-14 12:12:00|1025.15|1007.35|1026.1|1008.3|1026.1|1008.3|1025.11|1007.31|16
1652530330000|2022-05-14 12:12:10|1026.11|1008.31|1026.25|1008.45|1027|1009.2|1025.99|1008.19|21
1652530340000|2022-05-14 12:12:20|1026.24|1008.44|1025.05|1007.25|1026.24|1008.44|1025.05|1007.25|23
1652530350000|2022-05-14 12:12:30|1024.86|1007.06|1024.95|1007.15|1025.13|1007.33|1024.82|1007.02|20
1652530360000|2022-05-14 12:12:40|1024.86|1007.06|1023.96|1006.16|1024.86|1007.06|1023.57|1005.77|18
1652530370000|2022-05-14 12:12:50|1023.97|1006.17|1023.82|1006.02|1024.05|1006.25|1023.6|1005.8|15
1652530380000|2022-05-14 12:13:00|1023.78|1005.98|1024.09|1006.29|1024.15|1006.35|1023.6|1005.8|10
1652530390000|2022-05-14 12:13:10|1024.15|1006.35|1025.28|1007.48|1025.55|1007.75|1024.1|1006.3|19
1652530400000|2022-05-14 12:13:20|1025.27|1007.47|1024.11|1006.31|1025.27|1007.47|1023.85|1006.05|20
1652530410000|2022-05-14 12:13:30|1024|1006.2|1025.14|1007.34|1025.14|1007.34|1023.98|1006.18|17
1652530420000|2022-05-14 12:13:40|1025.11|1007.31|1024.25|1006.45|1025.13|1007.33|1024.25|1006.45|14
1652530430000|2022-05-14 12:13:50|1024.24|1006.44|1023.87|1006.07|1024.29|1006.49|1023.81|1006.01|14
1652530440000|2022-05-14 12:14:00|1024.06|1006.26|1025.6|1007.8|1025.6|1007.8|1023.85|1006.05|21
1652530450000|2022-05-14 12:14:10|1025.61|1007.81|1024.23|1006.43|1025.66|1007.86|1024.23|1006.43|21
1652530460000|2022-05-14 12:14:20|1024.25|1006.45|1024.11|1006.31|1024.95|1007.15|1024.09|1006.29|25
1652530470000|2022-05-14 12:14:30|1024.1|1006.3|1023.81|1006.01|1024.17|1006.37|1023.81|1006.01|13
1652530480000|2022-05-14 12:14:40|1023.35|1005.55|1022.96|1005.16|1023.35|1005.55|1022.83|1005.03|16
1652530490000|2022-05-14 12:14:50|1023.09|1005.29|1023.33|1005.53|1023.43|1005.63|1022.95|1005.15|14
1652530500000|2022-05-14 12:15:00|1023.34|1005.54|1021.1|1003.3|1023.34|1005.54|1020.96|1003.16|22
1652530510000|2022-05-14 12:15:10|1021.07|1003.27|1022.4|1004.6|1022.4|1004.6|1020.14|1002.34|21
1652530520000|2022-05-14 12:15:20|1022.59|1004.79|1022.02|1004.22|1022.59|1004.79|1021.51|1003.71|18
1652530530000|2022-05-14 12:15:30|1021.84|1004.04|1022.95|1005.15|1022.95|1005.15|1021.84|1004.04|23
1652530540000|2022-05-14 12:15:40|1022.66|1004.86|1022.2|1004.4|1023.05|1005.25|1022.2|1004.4|20
1652530550000|2022-05-14 12:15:50|1022.19|1004.39|1022.08|1004.28|1022.19|1004.39|1022.08|1004.28|5
1652530560000|2022-05-14 12:16:00|1022.14|1004.34|1025.13|1007.33|1025.13|1007.33|1022.14|1004.34|25
1652530570000|2022-05-14 12:16:10|1025.16|1007.36|1025.56|1007.76|1025.63|1007.83|1024.49|1006.69|27
1652530580000|2022-05-14 12:16:20|1025.57|1007.77|1028.9|1011.1|1028.9|1011.1|1025.57|1007.77|22
1652530590000|2022-05-14 12:16:30|1028.41|1010.61|1027.64|1009.84|1028.71|1010.91|1027.14|1009.34|25
1652530600000|2022-05-14 12:16:40|1027.65|1009.85|1027.09|1009.29|1027.8|1010|1026.85|1009.05|23
1652530610000|2022-05-14 12:16:50|1026.8|1009|1026.15|1008.35|1026.8|1009|1025.98|1008.18|23
1652530620000|2022-05-14 12:17:00|1026.16|1008.36|1026.57|1008.77|1026.66|1008.86|1025.9|1008.1|19
1652530630000|2022-05-14 12:17:10|1026.59|1008.79|1027.3|1009.5|1027.3|1009.5|1026.54|1008.74|17
1652530640000|2022-05-14 12:17:20|1027.6|1009.8|1027.6|1009.8|1027.6|1009.8|1027.3|1009.5|3
1652530650000|2022-05-14 12:17:30|1027.3|1009.5|1027.07|1009.27|1027.3|1009.5|1026.55|1008.75|14
1652530660000|2022-05-14 12:17:40|1027.11|1009.31|1027.3|1009.5|1027.6|1009.8|1027.11|1009.31|3
1652530680000|2022-05-14 12:18:00|1027.26|1009.46|1026.9|1009.1|1027.26|1009.46|1026.9|1009.1|8
1652530690000|2022-05-14 12:18:10|1026.7|1008.9|1025.15|1007.35|1026.8|1009|1025.15|1007.35|20
1652530700000|2022-05-14 12:18:20|1025.13|1007.33|1023.93|1006.13|1025.6|1007.8|1023.85|1006.05|26
1652530710000|2022-05-14 12:18:30|1023.92|1006.12|1023.7|1005.9|1023.97|1006.17|1023.2|1005.4|20
1652530720000|2022-05-14 12:18:40|1023.58|1005.78|1022.38|1004.58|1023.58|1005.78|1022.38|1004.58|25
1652530730000|2022-05-14 12:18:50|1022.33|1004.53|1021.91|1004.11|1022.48|1004.68|1021.91|1004.11|9
1652530740000|2022-05-14 12:19:00|1021.41|1003.61|1021.22|1003.42|1021.77|1003.97|1019.91|1002.11|20
1652530750000|2022-05-14 12:19:10|1021.2|1003.4|1019.66|1001.86|1021.2|1003.4|1019.56|1001.76|28
1652530760000|2022-05-14 12:19:20|1019.63|1001.83|1019.13|1001.33|1019.63|1001.83|1019.13|1001.33|11
1652530770000|2022-05-14 12:19:30|1019.37|1001.57|1020.98|1003.18|1020.98|1003.18|1019.13|1001.33|11
1652530780000|2022-05-14 12:19:40|1021.07|1003.27|1019.46|1001.66|1021.08|1003.28|1019.46|1001.66|25
1652530790000|2022-05-14 12:19:50|1019.43|1001.63|1018.34|1000.54|1019.43|1001.63|1018.33|1000.53|10
1652530800000|2022-05-14 12:20:00|1018.35|1000.55|1019.29|1001.49|1019.62|1001.82|1018.35|1000.55|25
1652530810000|2022-05-14 12:20:10|1019.3|1001.5|1019.06|1001.26|1019.3|1001.5|1018.76|1000.96|28
1652530820000|2022-05-14 12:20:20|1019.17|1001.37|1019.83|1002.03|1019.87|1002.07|1019.12|1001.32|14
1652530830000|2022-05-14 12:20:30|1019.87|1002.07|1021.26|1003.46|1021.82|1004.02|1019.83|1002.03|24
1652530840000|2022-05-14 12:20:40|1021.3|1003.5|1022.54|1004.74|1022.54|1004.74|1021.3|1003.5|17
1652530850000|2022-05-14 12:20:50|1022.61|1004.81|1022.65|1004.85|1022.67|1004.87|1022.16|1004.36|26
1652530860000|2022-05-14 12:21:00|1022.67|1004.87|1025.12|1007.32|1025.12|1007.32|1022.67|1004.87|14
1652530870000|2022-05-14 12:21:10|1025.14|1007.34|1025.12|1007.32|1025.62|1007.82|1024.85|1007.05|27
1652530880000|2022-05-14 12:21:20|1025.14|1007.34|1025.12|1007.32|1025.34|1007.54|1025.12|1007.32|11
1652530890000|2022-05-14 12:21:30|1025.17|1007.37|1025.12|1007.32|1025.34|1007.54|1025.12|1007.32|11
1652530900000|2022-05-14 12:21:40|1025.1|1007.3|1025.17|1007.37|1025.21|1007.41|1025.1|1007.3|11
1652530910000|2022-05-14 12:21:50|1025.2|1007.4|1025.91|1008.11|1026.18|1008.38|1025.2|1007.4|15
1652530920000|2022-05-14 12:22:00|1026.17|1008.37|1028.43|1010.63|1028.9|1011.1|1025.94|1008.14|26
1652530930000|2022-05-14 12:22:10|1028.48|1010.68|1028.29|1010.49|1028.9|1011.1|1028.25|1010.45|21
1652530940000|2022-05-14 12:22:20|1028.25|1010.45|1028.72|1010.92|1028.9|1011.1|1027.6|1009.8|27
1652530950000|2022-05-14 12:22:30|1028.78|1010.98|1028.85|1011.05|1028.85|1011.05|1028.64|1010.84|17
1652530960000|2022-05-14 12:22:40|1028.86|1011.06|1029.76|1011.96|1029.76|1011.96|1028.86|1011.06|7
1652530970000|2022-05-14 12:22:50|1029.77|1011.97|1030.33|1012.53|1030.33|1012.53|1029.62|1011.82|18
1652530980000|2022-05-14 12:23:00|1030.62|1012.82|1032.93|1015.13|1033.01|1015.21|1030.62|1012.82|24
1652530990000|2022-05-14 12:23:10|1032.97|1015.17|1031.4|1013.6|1033.12|1015.32|1031.06|1013.26|20
1652531000000|2022-05-14 12:23:20|1031.41|1013.61|1031.38|1013.58|1031.6|1013.8|1030.56|1012.76|18
1652531010000|2022-05-14 12:23:30|1031.34|1013.54|1029.31|1011.51|1031.34|1013.54|1029.24|1011.44|25
1652531020000|2022-05-14 12:23:40|1029.3|1011.5|1030|1012.2|1030|1012.2|1028.99|1011.19|14
1652531030000|2022-05-14 12:23:50|1030.03|1012.23|1030.34|1012.54|1030.4|1012.6|1029.8|1012|15
1652531040000|2022-05-14 12:24:00|1030.35|1012.55|1030.86|1013.06|1031.1|1013.3|1030.35|1012.55|26
1652531050000|2022-05-14 12:24:10|1030.87|1013.07|1030.63|1012.83|1031.19|1013.39|1030.34|1012.54|19
1652531060000|2022-05-14 12:24:20|1031.03|1013.23|1031.78|1013.98|1032.48|1014.68|1031.03|1013.23|19
1652531070000|2022-05-14 12:24:30|1031.74|1013.94|1030.39|1012.59|1032.02|1014.22|1030.39|1012.59|21
1652531080000|2022-05-14 12:24:40|1030.34|1012.54|1029.6|1011.8|1030.34|1012.54|1029.38|1011.58|22
1652531090000|2022-05-14 12:24:50|1029.61|1011.81|1029.44|1011.64|1029.7|1011.9|1029.2|1011.4|21
1652531100000|2022-05-14 12:25:00|1029.48|1011.68|1029.6|1011.8|1029.75|1011.95|1029.24|1011.44|16
1652531110000|2022-05-14 12:25:10|1029.75|1011.95|1030.09|1012.29|1030.42|1012.62|1029.65|1011.85|23
1652531120000|2022-05-14 12:25:20|1030.29|1012.49|1031.1|1013.3|1031.12|1013.32|1030.29|1012.49|13
1652531130000|2022-05-14 12:25:30|1031.17|1013.37|1031.23|1013.43|1031.57|1013.77|1031.02|1013.22|20
1652531140000|2022-05-14 12:25:40|1031.57|1013.77|1032.6|1014.8|1032.6|1014.8|1031.57|1013.77|6
1652531150000|2022-05-14 12:25:50|1032.64|1014.84|1032.99|1015.19|1032.99|1015.19|1032.17|1014.37|18
1652531160000|2022-05-14 12:26:00|1033.01|1015.21|1034.72|1016.92|1034.72|1016.92|1033.01|1015.21|11
1652531170000|2022-05-14 12:26:10|1034.83|1017.03|1035.2|1017.4|1035.2|1017.4|1034.29|1016.49|26
1652531180000|2022-05-14 12:26:20|1035.21|1017.41|1035.28|1017.48|1035.42|1017.62|1034.82|1017.02|20
1652531190000|2022-05-14 12:26:30|1035.75|1017.95|1037.44|1019.64|1037.8|1020|1035.75|1017.95|13
1652531200000|2022-05-14 12:26:40|1037.8|1020|1038.68|1020.88|1038.72|1020.92|1037.8|1020|10
1652531210000|2022-05-14 12:26:50|1038.36|1020.56|1037.57|1019.77|1038.93|1021.13|1037.4|1019.6|28
1652531220000|2022-05-14 12:27:00|1037.59|1019.79|1036.4|1018.6|1037.64|1019.84|1036.4|1018.6|27
1652531230000|2022-05-14 12:27:10|1036.37|1018.57|1035.64|1017.84|1036.37|1018.57|1035.4|1017.6|20
1652531240000|2022-05-14 12:27:20|1035.63|1017.83|1034.38|1016.58|1035.63|1017.83|1034.29|1016.49|20
1652531250000|2022-05-14 12:27:30|1034.24|1016.44|1035.36|1017.56|1035.66|1017.86|1034.2|1016.4|21
1652531260000|2022-05-14 12:27:40|1035.17|1017.37|1037.18|1019.38|1037.22|1019.42|1035.17|1017.37|23
1652531270000|2022-05-14 12:27:50|1037.07|1019.27|1038.22|1020.42|1038.35|1020.55|1036.57|1018.77|19
1652531280000|2022-05-14 12:28:00|1038.21|1020.41|1037.42|1019.62|1038.21|1020.41|1037.24|1019.44|25
1652531290000|2022-05-14 12:28:10|1037.24|1019.44|1038.28|1020.48|1038.28|1020.48|1037.19|1019.39|24
1652531300000|2022-05-14 12:28:20|1038.27|1020.47|1038.65|1020.85|1038.92|1021.12|1038.15|1020.35|23
1652531310000|2022-05-14 12:28:30|1038.52|1020.72|1037.47|1019.67|1038.52|1020.72|1037.19|1019.39|16
1652531320000|2022-05-14 12:28:40|1037.49|1019.69|1037.22|1019.42|1037.74|1019.94|1037.21|1019.41|17
1652531330000|2022-05-14 12:28:50|1037.23|1019.43|1037.54|1019.74|1037.95|1020.15|1037.23|1019.43|20
1652531340000|2022-05-14 12:29:00|1037.61|1019.81|1039.68|1021.88|1039.68|1021.88|1037.61|1019.81|23
1652531350000|2022-05-14 12:29:10|1040.07|1022.27|1039.87|1022.07|1040.45|1022.65|1039.68|1021.88|18
1652531360000|2022-05-14 12:29:20|1039.85|1022.05|1038.98|1021.18|1039.85|1022.05|1037.7|1019.9|28
1652531370000|2022-05-14 12:29:30|1038.71|1020.91|1037.72|1019.92|1038.83|1021.03|1037.72|1019.92|28
1652531380000|2022-05-14 12:29:40|1037.77|1019.97|1039.29|1021.49|1039.29|1021.49|1037.67|1019.87|22
1652531390000|2022-05-14 12:29:50|1039.1|1021.3|1038.5|1020.7|1039.4|1021.6|1037.67|1019.87|26
1652531400000|2022-05-14 12:30:00|1038.28|1020.48|1037.5|1019.7|1038.28|1020.48|1037.2|1019.4|14
1652531410000|2022-05-14 12:30:10|1037.01|1019.21|1035.4|1017.6|1037.14|1019.34|1035.4|1017.6|14
1652531420000|2022-05-14 12:30:20|1035.36|1017.56|1035.86|1018.06|1035.87|1018.07|1035.1|1017.3|21
1652531430000|2022-05-14 12:30:30|1035.97|1018.17|1038.31|1020.51|1038.31|1020.51|1035.97|1018.17|23
1652531440000|2022-05-14 12:30:40|1038.61|1020.81|1040.69|1022.89|1040.69|1022.89|1038.31|1020.51|23
1652531450000|2022-05-14 12:30:50|1040.68|1022.88|1038.58|1020.78|1040.79|1022.99|1038.58|1020.78|21
1652531460000|2022-05-14 12:31:00|1038.54|1020.74|1037.49|1019.69|1038.62|1020.82|1037.41|1019.61|23
1652531470000|2022-05-14 12:31:10|1037.47|1019.67|1035.4|1017.6|1037.47|1019.67|1035.4|1017.6|13
1652531480000|2022-05-14 12:31:20|1035.38|1017.58|1037.4|1019.6|1037.48|1019.68|1035.21|1017.41|25
1652531490000|2022-05-14 12:31:30|1037.47|1019.67|1037.38|1019.58|1037.47|1019.67|1037|1019.2|26
1652531500000|2022-05-14 12:31:40|1037.37|1019.57|1037.8|1020|1037.85|1020.05|1037.29|1019.49|24
1652531510000|2022-05-14 12:31:50|1037.81|1020.01|1039.8|1022|1040.07|1022.27|1037.81|1020.01|22
1652531520000|2022-05-14 12:32:00|1039.49|1021.69|1037.74|1019.94|1039.49|1021.69|1037.74|1019.94|25
1652531530000|2022-05-14 12:32:10|1037.7|1019.9|1037.32|1019.52|1037.87|1020.07|1037.25|1019.45|19
1652531540000|2022-05-14 12:32:20|1037.27|1019.47|1037.22|1019.42|1037.34|1019.54|1036.59|1018.79|33
1652531550000|2022-05-14 12:32:30|1037.3|1019.5|1035.63|1017.83|1037.3|1019.5|1035.63|1017.83|26
1652531560000|2022-05-14 12:32:40|1035.68|1017.88|1034.58|1016.78|1035.73|1017.93|1034.35|1016.55|28
1652531570000|2022-05-14 12:32:50|1034.64|1016.84|1033.6|1015.8|1034.77|1016.97|1033.6|1015.8|24
1652531580000|2022-05-14 12:33:00|1033.59|1015.79|1031.9|1014.1|1033.59|1015.79|1031.9|1014.1|19
1652531590000|2022-05-14 12:33:10|1031.93|1014.13|1031.39|1013.59|1032.42|1014.62|1031.29|1013.49|26
1652531600000|2022-05-14 12:33:20|1031.35|1013.55|1030.15|1012.35|1031.35|1013.55|1029.4|1011.6|21
1652531610000|2022-05-14 12:33:30|1030.22|1012.42|1031.23|1013.43|1031.96|1014.16|1030.22|1012.42|28
1652531620000|2022-05-14 12:33:40|1031.19|1013.39|1032.07|1014.27|1032.07|1014.27|1030.75|1012.95|24
1652531630000|2022-05-14 12:33:50|1031.96|1014.16|1030.79|1012.99|1031.96|1014.16|1030.79|1012.99|20
1652531640000|2022-05-14 12:34:00|1031.03|1013.23|1031.77|1013.97|1031.77|1013.97|1030.94|1013.14|25
1652531650000|2022-05-14 12:34:10|1031.78|1013.98|1033.46|1015.66|1034.06|1016.26|1031.78|1013.98|24
1652531660000|2022-05-14 12:34:20|1033.54|1015.74|1032.86|1015.06|1034.12|1016.32|1032.86|1015.06|24
1652531670000|2022-05-14 12:34:30|1032.82|1015.02|1032.36|1014.56|1032.82|1015.02|1032.36|1014.56|14
1652531680000|2022-05-14 12:34:40|1032.52|1014.72|1033.26|1015.46|1033.47|1015.67|1032.52|1014.72|16
1652531690000|2022-05-14 12:34:50|1033.29|1015.49|1032.95|1015.15|1033.35|1015.55|1032.72|1014.92|18
1652531700000|2022-05-14 12:35:00|1033|1015.2|1033|1015.2|1033.21|1015.41|1032.71|1014.91|24
1652531710000|2022-05-14 12:35:10|1033.03|1015.23|1033.18|1015.38|1033.52|1015.72|1032.93|1015.13|26
1652531720000|2022-05-14 12:35:20|1033.27|1015.47|1033.32|1015.52|1033.62|1015.82|1033.11|1015.31|20
1652531730000|2022-05-14 12:35:30|1033.29|1015.49|1033.83|1016.03|1033.83|1016.03|1033.29|1015.49|28
1652531740000|2022-05-14 12:35:40|1033.72|1015.92|1034.58|1016.78|1034.58|1016.78|1033.72|1015.92|26
1652531750000|2022-05-14 12:35:50|1034.59|1016.79|1033.52|1015.72|1034.59|1016.79|1033.52|1015.72|16
1652531760000|2022-05-14 12:36:00|1033.33|1015.53|1032.88|1015.08|1033.33|1015.53|1032.87|1015.07|15
1652531770000|2022-05-14 12:36:10|1033.06|1015.26|1033.24|1015.44|1033.27|1015.47|1032.87|1015.07|23
1652531780000|2022-05-14 12:36:20|1033.25|1015.45|1032.87|1015.07|1033.27|1015.47|1032.87|1015.07|13
1652531790000|2022-05-14 12:36:30|1032.49|1014.69|1031.5|1013.7|1032.49|1014.69|1031.39|1013.59|8
1652531800000|2022-05-14 12:36:40|1031.75|1013.95|1032.25|1014.45|1032.97|1015.17|1031.75|1013.95|26
1652531810000|2022-05-14 12:36:50|1032.24|1014.44|1032.49|1014.69|1032.91|1015.11|1032.24|1014.44|24
1652531820000|2022-05-14 12:37:00|1032.47|1014.67|1031.47|1013.67|1032.47|1014.67|1031.41|1013.61|19
1652531830000|2022-05-14 12:37:10|1031.88|1014.08|1032.94|1015.14|1032.94|1015.14|1031.88|1014.08|15
1652531840000|2022-05-14 12:37:20|1032.96|1015.16|1032.7|1014.9|1033|1015.2|1032.68|1014.88|13
1652531850000|2022-05-14 12:37:30|1032.69|1014.89|1031.7|1013.9|1032.7|1014.9|1031.33|1013.53|30
1652531860000|2022-05-14 12:37:40|1031.82|1014.02|1032.75|1014.95|1032.75|1014.95|1031.82|1014.02|18
1652531870000|2022-05-14 12:37:50|1032.73|1014.93|1032.75|1014.95|1032.77|1014.97|1032.71|1014.91|13
1652531880000|2022-05-14 12:38:00|1032.69|1014.89|1032.6|1014.8|1032.7|1014.9|1032.2|1014.4|14
1652531890000|2022-05-14 12:38:10|1032.61|1014.81|1032.59|1014.79|1032.62|1014.82|1032.13|1014.33|20
1652531900000|2022-05-14 12:38:20|1032.6|1014.8|1033.48|1015.68|1033.48|1015.68|1032.6|1014.8|27
1652531910000|2022-05-14 12:38:30|1033.19|1015.39|1032.6|1014.8|1033.48|1015.68|1032.02|1014.22|23
1652531920000|2022-05-14 12:38:40|1032.64|1014.84|1032.4|1014.6|1032.7|1014.9|1032.4|1014.6|14
1652531930000|2022-05-14 12:38:50|1032.41|1014.61|1032.25|1014.45|1032.57|1014.77|1031.89|1014.09|15
1652531940000|2022-05-14 12:39:00|1032.24|1014.44|1033.09|1015.29|1033.09|1015.29|1032.04|1014.24|8
1652531950000|2022-05-14 12:39:10|1033.17|1015.37|1033.28|1015.48|1033.45|1015.65|1033.17|1015.37|19
1652531960000|2022-05-14 12:39:20|1033.27|1015.47|1034.11|1016.31|1034.11|1016.31|1033.22|1015.42|11
1652531970000|2022-05-14 12:39:30|1035.06|1017.26|1035.03|1017.23|1035.21|1017.41|1034.97|1017.17|7
1652531980000|2022-05-14 12:39:40|1035.04|1017.24|1035.29|1017.49|1035.29|1017.49|1035.04|1017.24|8
1652531990000|2022-05-14 12:39:50|1035.74|1017.94|1037.07|1019.27|1037.07|1019.27|1035.74|1017.94|9
1652532000000|2022-05-14 12:40:00|1037.12|1019.32|1038.14|1020.34|1038.14|1020.34|1037.12|1019.32|20
1652532010000|2022-05-14 12:40:10|1038|1020.2|1038.81|1021.01|1039.06|1021.26|1038|1020.2|26
1652532020000|2022-05-14 12:40:20|1038.79|1020.99|1037.39|1019.59|1038.79|1020.99|1037.26|1019.46|24
1652532030000|2022-05-14 12:40:30|1037.25|1019.45|1036.69|1018.89|1037.25|1019.45|1036.69|1018.89|15
1652532040000|2022-05-14 12:40:40|1036.67|1018.87|1038.22|1020.42|1038.22|1020.42|1036.66|1018.86|22
1652532050000|2022-05-14 12:40:50|1038.2|1020.4|1037.18|1019.38|1038.2|1020.4|1037.18|1019.38|16
1652532060000|2022-05-14 12:41:00|1037.06|1019.26|1038.08|1020.28|1038.08|1020.28|1037.06|1019.26|24
1652532070000|2022-05-14 12:41:10|1038.2|1020.4|1036.68|1018.88|1038.21|1020.41|1036.68|1018.88|20
1652532080000|2022-05-14 12:41:20|1036.67|1018.87|1037.18|1019.38|1037.19|1019.39|1036.27|1018.47|7
1652532090000|2022-05-14 12:41:30|1037.14|1019.34|1036.65|1018.85|1037.14|1019.34|1036.65|1018.85|11
1652532100000|2022-05-14 12:41:40|1036.27|1018.47|1035.4|1017.6|1036.27|1018.47|1035.4|1017.6|2
1652532110000|2022-05-14 12:41:50|1035.41|1017.61|1034.39|1016.59|1035.85|1018.05|1034.39|1016.59|23
1652532120000|2022-05-14 12:42:00|1034.29|1016.49|1032.4|1014.6|1034.29|1016.49|1031.76|1013.96|29
1652532130000|2022-05-14 12:42:10|1032.33|1014.53|1031.9|1014.1|1032.33|1014.53|1029.75|1011.95|24
1652532140000|2022-05-14 12:42:20|1032.22|1014.42|1031.51|1013.71|1032.51|1014.71|1030.77|1012.97|23
1652532150000|2022-05-14 12:42:30|1031.58|1013.78|1032.4|1014.6|1032.4|1014.6|1031.58|1013.78|15
1652532160000|2022-05-14 12:42:40|1032.33|1014.53|1033.3|1015.5|1033.49|1015.69|1032.32|1014.52|31
1652532170000|2022-05-14 12:42:50|1033.31|1015.51|1032.73|1014.93|1033.31|1015.51|1032.73|1014.93|15
1652532180000|2022-05-14 12:43:00|1032.68|1014.88|1031.82|1014.02|1032.68|1014.88|1031.65|1013.85|32
1652532190000|2022-05-14 12:43:10|1031.83|1014.03|1030.86|1013.06|1031.83|1014.03|1030.69|1012.89|22
1652532200000|2022-05-14 12:43:20|1030.66|1012.86|1030.45|1012.65|1030.81|1013.01|1029.86|1012.06|15
1652532210000|2022-05-14 12:43:30|1030.48|1012.68|1031.59|1013.79|1031.59|1013.79|1030.48|1012.68|17
1652532220000|2022-05-14 12:43:40|1031.6|1013.8|1031.22|1013.42|1031.61|1013.81|1030.55|1012.75|21
1652532230000|2022-05-14 12:43:50|1031.37|1013.57|1031.03|1013.23|1031.5|1013.7|1030.76|1012.96|26
1652532240000|2022-05-14 12:44:00|1031.04|1013.24|1031.39|1013.59|1031.64|1013.84|1031.04|1013.24|14
1652532250000|2022-05-14 12:44:10|1031.33|1013.53|1030.91|1013.11|1031.33|1013.53|1030.76|1012.96|22
1652532260000|2022-05-14 12:44:20|1030.84|1013.04|1030.95|1013.15|1031.71|1013.91|1030.76|1012.96|16
1652532270000|2022-05-14 12:44:30|1030.91|1013.11|1030.91|1013.11|1031.03|1013.23|1030.89|1013.09|10
1652532280000|2022-05-14 12:44:40|1030.93|1013.13|1031.33|1013.53|1031.33|1013.53|1030.93|1013.13|13
1652532290000|2022-05-14 12:44:50|1031.27|1013.47|1031.01|1013.21|1031.27|1013.47|1031.01|1013.21|9
1652532300000|2022-05-14 12:45:00|1031|1013.2|1031.15|1013.35|1031.17|1013.37|1031|1013.2|12
1652532310000|2022-05-14 12:45:10|1031.11|1013.31|1031.32|1013.52|1031.68|1013.88|1031.11|1013.31|16
1652532320000|2022-05-14 12:45:20|1031.5|1013.7|1034.32|1016.52|1034.48|1016.68|1031.5|1013.7|29
1652532330000|2022-05-14 12:45:30|1034.4|1016.6|1035.37|1017.57|1035.37|1017.57|1034.4|1016.6|21
1652532340000|2022-05-14 12:45:40|1035.46|1017.66|1033.75|1015.95|1035.68|1017.88|1033.68|1015.88|23
1652532350000|2022-05-14 12:45:50|1033.8|1016|1033.13|1015.33|1034.46|1016.66|1032.83|1015.03|20
1652532360000|2022-05-14 12:46:00|1033.14|1015.34|1033.59|1015.79|1034.01|1016.21|1033.14|1015.34|14
1652532370000|2022-05-14 12:46:10|1033.57|1015.77|1033.55|1015.75|1033.77|1015.97|1032.76|1014.96|26
1652532380000|2022-05-14 12:46:20|1033.59|1015.79|1032.55|1014.75|1033.75|1015.95|1032.5|1014.7|24
1652532390000|2022-05-14 12:46:30|1032.34|1014.54|1032.18|1014.38|1032.56|1014.76|1031.76|1013.96|17
1652532400000|2022-05-14 12:46:40|1032.17|1014.37|1031.98|1014.18|1032.17|1014.37|1031.76|1013.96|23
1652532410000|2022-05-14 12:46:50|1031.99|1014.19|1030.76|1012.96|1031.99|1014.19|1030.76|1012.96|7
1652532420000|2022-05-14 12:47:00|1030.88|1013.08|1032.56|1014.76|1032.67|1014.87|1030.88|1013.08|21
1652532430000|2022-05-14 12:47:10|1032.48|1014.68|1032.41|1014.61|1032.49|1014.69|1031.52|1013.72|21
1652532440000|2022-05-14 12:47:20|1032.51|1014.71|1031.57|1013.77|1032.52|1014.72|1031.56|1013.76|18
1652532450000|2022-05-14 12:47:30|1031.58|1013.78|1031.84|1014.04|1032.77|1014.97|1031.51|1013.71|31
1652532460000|2022-05-14 12:47:40|1031.81|1014.01|1032.18|1014.38|1032.57|1014.77|1031.81|1014.01|25
1652532470000|2022-05-14 12:47:50|1032.19|1014.39|1032.52|1014.72|1032.67|1014.87|1032.19|1014.39|14
1652532480000|2022-05-14 12:48:00|1032.55|1014.75|1032.74|1014.94|1032.82|1015.02|1032.55|1014.75|13
1652532490000|2022-05-14 12:48:10|1032.64|1014.84|1032.21|1014.41|1032.64|1014.84|1031.96|1014.16|14
1652532500000|2022-05-14 12:48:20|1032.15|1014.35|1032.25|1014.45|1032.25|1014.45|1031.26|1013.46|24
1652532510000|2022-05-14 12:48:30|1032.54|1014.74|1032.68|1014.88|1032.74|1014.94|1032.54|1014.74|9
1652532520000|2022-05-14 12:48:40|1032.48|1014.68|1032.6|1014.8|1032.6|1014.8|1032.48|1014.68|3
1652532530000|2022-05-14 12:48:50|1032.53|1014.73|1031.7|1013.9|1032.57|1014.77|1031.69|1013.89|10
1652532540000|2022-05-14 12:49:00|1032.26|1014.46|1032.69|1014.89|1032.72|1014.92|1032.26|1014.46|13
1652532550000|2022-05-14 12:49:10|1032.71|1014.91|1032.82|1015.02|1032.86|1015.06|1032.7|1014.9|9
1652532560000|2022-05-14 12:49:20|1032.86|1015.06|1033.66|1015.86|1033.7|1015.9|1032.86|1015.06|10
1652532570000|2022-05-14 12:49:30|1033.36|1015.56|1033.53|1015.73|1033.68|1015.88|1032.99|1015.19|22
1652532580000|2022-05-14 12:49:40|1033.54|1015.74|1033.55|1015.75|1033.66|1015.86|1033.44|1015.64|19
1652532590000|2022-05-14 12:49:50|1033.63|1015.83|1033.85|1016.05|1033.85|1016.05|1033.63|1015.83|3
1652532600000|2022-05-14 12:50:00|1033.8|1016|1033.05|1015.25|1033.8|1016|1032.82|1015.02|7
1652532610000|2022-05-14 12:50:10|1033.04|1015.24|1032.22|1014.42|1033.09|1015.29|1032.22|1014.42|14
1652532620000|2022-05-14 12:50:20|1031.51|1013.71|1031.7|1013.9|1032.01|1014.21|1031.51|1013.71|19
1652532630000|2022-05-14 12:50:30|1031.68|1013.88|1033.49|1015.69|1033.49|1015.69|1031.6|1013.8|17
1652532640000|2022-05-14 12:50:40|1033.53|1015.73|1033.3|1015.5|1033.85|1016.05|1033.3|1015.5|19
1652532650000|2022-05-14 12:50:50|1033.26|1015.46|1032.68|1014.88|1033.63|1015.83|1032.65|1014.85|23
1652532660000|2022-05-14 12:51:00|1032.7|1014.9|1033.07|1015.27|1033.53|1015.73|1032.7|1014.9|19
1652532670000|2022-05-14 12:51:10|1033.08|1015.28|1032.87|1015.07|1033.16|1015.36|1032.86|1015.06|11
1652532680000|2022-05-14 12:51:20|1032.85|1015.05|1031.59|1013.79|1032.85|1015.05|1031.59|1013.79|7
1652532690000|2022-05-14 12:51:30|1031.57|1013.77|1028.9|1011.1|1031.57|1013.77|1028.83|1011.03|13
1652532700000|2022-05-14 12:51:40|1029.51|1011.71|1027.86|1010.06|1029.71|1011.91|1027.86|1010.06|26
1652532710000|2022-05-14 12:51:50|1027.83|1010.03|1029.4|1011.6|1029.4|1011.6|1027.23|1009.43|15
1652532720000|2022-05-14 12:52:00|1029.17|1011.37|1028.46|1010.66|1029.17|1011.37|1028.11|1010.31|19
1652532730000|2022-05-14 12:52:10|1028.5|1010.7|1027.55|1009.75|1028.62|1010.82|1027.55|1009.75|25
1652532740000|2022-05-14 12:52:20|1027.41|1009.61|1027.56|1009.76|1027.59|1009.79|1027.1|1009.3|13
1652532750000|2022-05-14 12:52:30|1027.53|1009.73|1027.6|1009.8|1027.98|1010.18|1027.1|1009.3|12
1652532760000|2022-05-14 12:52:40|1027.63|1009.83|1026.37|1008.57|1027.63|1009.83|1026.37|1008.57|5
1652532770000|2022-05-14 12:52:50|1026.33|1008.53|1025.83|1008.03|1026.62|1008.82|1025.83|1008.03|23
1652532780000|2022-05-14 12:53:00|1026.02|1008.22|1025.9|1008.1|1026.54|1008.74|1025.9|1008.1|11
1652532790000|2022-05-14 12:53:10|1026.2|1008.4|1026.1|1008.3|1026.68|1008.88|1026.09|1008.29|16
1652532800000|2022-05-14 12:53:20|1026.09|1008.29|1027.22|1009.42|1027.22|1009.42|1026.09|1008.29|18
1652532810000|2022-05-14 12:53:30|1027.23|1009.43|1029.54|1011.74|1029.54|1011.74|1027.23|1009.43|19
1652532820000|2022-05-14 12:53:40|1029.61|1011.81|1029.64|1011.84|1029.76|1011.96|1029.37|1011.57|16
1652532830000|2022-05-14 12:53:50|1029.73|1011.93|1029.87|1012.07|1029.87|1012.07|1029.73|1011.93|3
1652532840000|2022-05-14 12:54:00|1030.33|1012.53|1030.67|1012.87|1031.3|1013.5|1030.33|1012.53|16
1652532850000|2022-05-14 12:54:10|1030.68|1012.88|1030.84|1013.04|1030.84|1013.04|1030.68|1012.88|9
1652532860000|2022-05-14 12:54:20|1030.64|1012.84|1030.84|1013.04|1030.84|1013.04|1030.46|1012.66|16
1652532870000|2022-05-14 12:54:30|1030.85|1013.05|1030.84|1013.04|1031.04|1013.24|1030.84|1013.04|7
1652532900000|2022-05-14 12:55:00|1030.85|1013.05|1030.89|1013.09|1030.89|1013.09|1030.85|1013.05|2
1652532910000|2022-05-14 12:55:10|1030.85|1013.05|1029.87|1012.07|1030.85|1013.05|1029.85|1012.05|6
1652532920000|2022-05-14 12:55:20|1029.84|1012.04|1028.95|1011.15|1029.84|1012.04|1028.45|1010.65|6
1652532930000|2022-05-14 12:55:30|1028.45|1010.65|1028.45|1010.65|1028.95|1011.15|1028.45|1010.65|5
1652532940000|2022-05-14 12:55:40|1028.95|1011.15|1028.95|1011.15|1028.95|1011.15|1028.95|1011.15|1
1652532950000|2022-05-14 12:55:50|1028.45|1010.65|1028.45|1010.65|1028.45|1010.65|1028.45|1010.65|1
1652532960000|2022-05-14 12:56:00|1028.95|1011.15|1028.45|1010.65|1028.95|1011.15|1028.45|1010.65|4
1652532970000|2022-05-14 12:56:10|1028.95|1011.15|1028.95|1011.15|1028.95|1011.15|1028.95|1011.15|1
1652532980000|2022-05-14 12:56:20|1029.15|1011.35|1029.01|1011.21|1029.91|1012.11|1029.01|1011.21|16
1652532990000|2022-05-14 12:56:30|1028.96|1011.16|1028.72|1010.92|1028.96|1011.16|1028.69|1010.89|11
1652533000000|2022-05-14 12:56:40|1028.76|1010.96|1028.52|1010.72|1028.77|1010.97|1028.52|1010.72|6
1652533010000|2022-05-14 12:56:50|1028.46|1010.66|1028.51|1010.71|1028.51|1010.71|1028.11|1010.31|13
1652533020000|2022-05-14 12:57:00|1028.68|1010.88|1028.11|1010.31|1028.69|1010.89|1028.11|1010.31|4
1652533040000|2022-05-14 12:57:20|1027.34|1009.54|1024.86|1007.06|1027.34|1009.54|1024.85|1007.05|17
1652533050000|2022-05-14 12:57:30|1024.84|1007.04|1025.73|1007.93|1026.26|1008.46|1024.82|1007.02|23
1652533060000|2022-05-14 12:57:40|1025.71|1007.91|1024.86|1007.06|1025.71|1007.91|1024.86|1007.06|7
1652533070000|2022-05-14 12:57:50|1024.85|1007.05|1025.33|1007.53|1025.45|1007.65|1023.64|1005.84|19
1652533080000|2022-05-14 12:58:00|1025.23|1007.43|1025.03|1007.23|1026.31|1008.51|1025.02|1007.22|30
1652533090000|2022-05-14 12:58:10|1025.04|1007.24|1025.72|1007.92|1026.33|1008.53|1024.86|1007.06|22
1652533100000|2022-05-14 12:58:20|1025.4|1007.6|1025.66|1007.86|1025.66|1007.86|1025.4|1007.6|15
1652533110000|2022-05-14 12:58:30|1025.7|1007.9|1025.69|1007.89|1026.47|1008.67|1025.6|1007.8|16
1652533120000|2022-05-14 12:58:40|1025.7|1007.9|1026.57|1008.77|1026.57|1008.77|1025.7|1007.9|9
1652533130000|2022-05-14 12:58:50|1026.59|1008.79|1027.86|1010.06|1028.43|1010.63|1026.59|1008.79|22
1652533140000|2022-05-14 12:59:00|1027.83|1010.03|1026.4|1008.6|1027.83|1010.03|1025.74|1007.94|18
1652533150000|2022-05-14 12:59:10|1026.41|1008.61|1025.7|1007.9|1026.57|1008.77|1025.69|1007.89|13
1652533160000|2022-05-14 12:59:20|1025.57|1007.77|1024.08|1006.28|1025.57|1007.77|1023.76|1005.96|11
1652533170000|2022-05-14 12:59:30|1024.52|1006.72|1026.51|1008.71|1026.72|1008.92|1024.52|1006.72|20
1652533180000|2022-05-14 12:59:40|1026.54|1008.74|1026.81|1009.01|1026.84|1009.04|1026.52|1008.72|23
1652533190000|2022-05-14 12:59:50|1027.3|1009.5|1027.93|1010.13|1027.96|1010.16|1027.3|1009.5|14
1652533200000|2022-05-14 13:00:00|1027.95|1010.15|1028.93|1011.13|1028.93|1011.13|1027.95|1010.15|5
1652533210000|2022-05-14 13:00:10|1029.42|1011.62|1030.9|1013.1|1030.9|1013.1|1029.42|1011.62|23
1652533220000|2022-05-14 13:00:20|1031.46|1013.66|1032.28|1014.48|1032.28|1014.48|1031.46|1013.66|3
1652533230000|2022-05-14 13:00:30|1032.35|1014.55|1032.8|1015|1032.8|1015|1031.77|1013.97|15
1652533240000|2022-05-14 13:00:40|1032.7|1014.9|1032.8|1015|1032.8|1015|1032.32|1014.52|7
1652533250000|2022-05-14 13:00:50|1032.66|1014.86|1032.52|1014.72|1032.66|1014.86|1032.45|1014.65|6
1652533260000|2022-05-14 13:01:00|1032.54|1014.74|1032.75|1014.95|1033.17|1015.37|1032.54|1014.74|19
1652533270000|2022-05-14 13:01:10|1032.78|1014.98|1033.54|1015.74|1033.72|1015.92|1032.78|1014.98|16
1652533280000|2022-05-14 13:01:20|1033.72|1015.92|1035.04|1017.24|1035.09|1017.29|1033.72|1015.92|16
1652533290000|2022-05-14 13:01:30|1035.05|1017.25|1035.75|1017.95|1035.75|1017.95|1035.05|1017.25|13
1652533300000|2022-05-14 13:01:40|1035.95|1018.15|1036|1018.2|1036|1018.2|1035.95|1018.15|2
1652533310000|2022-05-14 13:01:50|1036.45|1018.65|1036.33|1018.53|1038.32|1020.52|1036.33|1018.53|20
1652533320000|2022-05-14 13:02:00|1036.4|1018.6|1036.64|1018.84|1036.77|1018.97|1036.06|1018.26|16
1652533330000|2022-05-14 13:02:10|1036.77|1018.97|1037.09|1019.29|1037.52|1019.72|1036.46|1018.66|24
1652533340000|2022-05-14 13:02:20|1037.11|1019.31|1035.83|1018.03|1037.71|1019.91|1035.82|1018.02|23
1652533350000|2022-05-14 13:02:30|1035.76|1017.96|1035.25|1017.45|1035.76|1017.96|1034.69|1016.89|20
1652533360000|2022-05-14 13:02:40|1035.26|1017.46|1034.4|1016.6|1035.69|1017.89|1034.4|1016.6|15
1652533370000|2022-05-14 13:02:50|1034.38|1016.58|1032.05|1014.25|1034.38|1016.58|1032.05|1014.25|14
1652533380000|2022-05-14 13:03:00|1031.55|1013.75|1028.4|1010.6|1032.05|1014.25|1028.4|1010.6|15
1652533390000|2022-05-14 13:03:10|1028.91|1011.11|1026.13|1008.33|1028.91|1011.11|1026.13|1008.33|10
1652533400000|2022-05-14 13:03:20|1025.63|1007.83|1022.47|1004.67|1025.64|1007.84|1022.06|1004.26|20
1652533410000|2022-05-14 13:03:30|1022.56|1004.76|1022.06|1004.26|1024.27|1006.47|1022.06|1004.26|22
1652533420000|2022-05-14 13:03:40|1021.99|1004.19|1020.48|1002.68|1021.99|1004.19|1020.48|1002.68|18
1652533430000|2022-05-14 13:03:50|1019.98|1002.18|1019.65|1001.85|1019.98|1002.18|1018.4|1000.6|18
1652533440000|2022-05-14 13:04:00|1019.66|1001.86|1019.64|1001.84|1020.52|1002.72|1019.64|1001.84|15
1652533450000|2022-05-14 13:04:10|1019.65|1001.85|1021.48|1003.68|1021.48|1003.68|1019.65|1001.85|24
1652533460000|2022-05-14 13:04:20|1021.7|1003.9|1019.58|1001.78|1022.14|1004.34|1019.14|1001.34|25
1652533470000|2022-05-14 13:04:30|1019.54|1001.74|1017.82|1000.02|1019.63|1001.83|1017.82|1000.02|18
1652533480000|2022-05-14 13:04:40|1017.91|1000.11|1018.3|1000.5|1019.34|1001.54|1017.9|1000.1|17
1652533490000|2022-05-14 13:04:50|1018.29|1000.49|1017.57|999.77|1018.29|1000.49|1017.07|999.27|18
1652533500000|2022-05-14 13:05:00|1017.65|999.85|1020.41|1002.61|1021.4|1003.6|1017.65|999.85|21
1652533510000|2022-05-14 13:05:10|1020.45|1002.65|1022.34|1004.54|1023.4|1005.6|1020.45|1002.65|24
1652533520000|2022-05-14 13:05:20|1022.44|1004.64|1021.4|1003.6|1022.44|1004.64|1020.4|1002.6|22
1652533530000|2022-05-14 13:05:30|1021.12|1003.32|1023.32|1005.52|1023.32|1005.52|1021.12|1003.32|19
1652533540000|2022-05-14 13:05:40|1023.4|1005.6|1022.24|1004.44|1023.4|1005.6|1022.24|1004.44|16
1652533550000|2022-05-14 13:05:50|1021.99|1004.19|1022.74|1004.94|1023.46|1005.66|1021.99|1004.19|18
1652533560000|2022-05-14 13:06:00|1022.58|1004.78|1022.85|1005.05|1023.09|1005.29|1022.58|1004.78|14
1652533570000|2022-05-14 13:06:10|1022.84|1005.04|1023.22|1005.42|1023.76|1005.96|1022.8|1005|22
1652533580000|2022-05-14 13:06:20|1023.21|1005.41|1024.15|1006.35|1024.15|1006.35|1023.17|1005.37|16
1652533590000|2022-05-14 13:06:30|1024.43|1006.63|1026.7|1008.9|1026.7|1008.9|1024.43|1006.63|26
1652533600000|2022-05-14 13:06:40|1026.4|1008.6|1026.29|1008.49|1026.48|1008.68|1025.94|1008.14|15
1652533610000|2022-05-14 13:06:50|1026.36|1008.56|1026|1008.2|1026.66|1008.86|1025.86|1008.06|23
1652533620000|2022-05-14 13:07:00|1025.49|1007.69|1026.33|1008.53|1026.62|1008.82|1025.49|1007.69|19
1652533630000|2022-05-14 13:07:10|1025.94|1008.14|1025.22|1007.42|1026.02|1008.22|1025.22|1007.42|21
1652533640000|2022-05-14 13:07:20|1025.18|1007.38|1026.2|1008.4|1026.52|1008.72|1025.18|1007.38|22
1652533650000|2022-05-14 13:07:30|1026.18|1008.38|1026.33|1008.53|1026.83|1009.03|1025.94|1008.14|24
1652533660000|2022-05-14 13:07:40|1026.28|1008.48|1025.92|1008.12|1026.28|1008.48|1025.65|1007.85|14
1652533670000|2022-05-14 13:07:50|1025.97|1008.17|1025.62|1007.82|1026.01|1008.21|1025.62|1007.82|11
1652533680000|2022-05-14 13:08:00|1025.66|1007.86|1025.71|1007.91|1025.77|1007.97|1025.03|1007.23|16
1652533690000|2022-05-14 13:08:10|1025.7|1007.9|1023.24|1005.44|1025.7|1007.9|1023.24|1005.44|27
1652533700000|2022-05-14 13:08:20|1023.1|1005.3|1022.75|1004.95|1023.1|1005.3|1022.58|1004.78|23
1652533710000|2022-05-14 13:08:30|1022.25|1004.45|1021.51|1003.71|1022.25|1004.45|1021.39|1003.59|10
1652533720000|2022-05-14 13:08:40|1021.49|1003.69|1020.44|1002.64|1021.49|1003.69|1019.54|1001.74|19
1652533730000|2022-05-14 13:08:50|1020.48|1002.68|1021.88|1004.08|1021.88|1004.08|1020.15|1002.35|26
1652533740000|2022-05-14 13:09:00|1021.86|1004.06|1021.95|1004.15|1022.77|1004.97|1021.71|1003.91|27
1652533750000|2022-05-14 13:09:10|1021.86|1004.06|1019.97|1002.17|1021.86|1004.06|1019.97|1002.17|19
1652533760000|2022-05-14 13:09:20|1020.04|1002.24|1018.23|1000.43|1020.04|1002.24|1018|1000.2|13
1652533770000|2022-05-14 13:09:30|1017.82|1000.02|1019.45|1001.65|1019.45|1001.65|1017.21|999.41|26
1652533780000|2022-05-14 13:09:40|1019.48|1001.68|1019.19|1001.39|1020.01|1002.21|1018.85|1001.05|25
1652533790000|2022-05-14 13:09:50|1018.85|1001.05|1017.61|999.81|1019.1|1001.3|1017.5|999.7|26
1652533800000|2022-05-14 13:10:00|1017.43|999.63|1019.79|1001.99|1019.8|1002|1017.25|999.45|32
1652533810000|2022-05-14 13:10:10|1019.82|1002.02|1019.78|1001.98|1019.82|1002.02|1018.49|1000.69|20
1652533820000|2022-05-14 13:10:20|1019.91|1002.11|1018.4|1000.6|1020.02|1002.22|1018.4|1000.6|16
1652533830000|2022-05-14 13:10:30|1018.37|1000.57|1018.9|1001.1|1019.25|1001.45|1017.8|1000|23
1652533840000|2022-05-14 13:10:40|1018.94|1001.14|1016.54|998.74|1019.09|1001.29|1016.54|998.74|22
1652533850000|2022-05-14 13:10:50|1016.41|998.61|1016|998.2|1017.44|999.64|1016|998.2|25
1652533860000|2022-05-14 13:11:00|1016.38|998.58|1017.19|999.39|1017.25|999.45|1015.58|997.78|25
1652533870000|2022-05-14 13:11:10|1017.14|999.34|1015|997.2|1017.21|999.41|1015|997.2|23
1652533880000|2022-05-14 13:11:20|1014.91|997.11|1015.27|997.47|1015.27|997.47|1013|995.2|21
1652533890000|2022-05-14 13:11:30|1015.31|997.51|1017.11|999.31|1017.11|999.31|1015.31|997.51|26
1652533900000|2022-05-14 13:11:40|1017.12|999.32|1016.27|998.47|1017.15|999.35|1015.91|998.11|25
1652533910000|2022-05-14 13:11:50|1016.32|998.52|1017.11|999.31|1017.13|999.33|1016.21|998.41|19
1652533920000|2022-05-14 13:12:00|1017.12|999.32|1017.86|1000.06|1018.4|1000.6|1017.12|999.32|13
1652533930000|2022-05-14 13:12:10|1018.03|1000.23|1014|996.2|1018.06|1000.26|1014|996.2|27
1652533940000|2022-05-14 13:12:20|1013.9|996.1|1015.99|998.19|1016.24|998.44|1012.82|995.02|25
1652533950000|2022-05-14 13:12:30|1016.24|998.44|1016.24|998.44|1017.4|999.6|1015.33|997.53|21
1652533960000|2022-05-14 13:12:40|1016.18|998.38|1016.86|999.06|1016.86|999.06|1015.82|998.02|27
1652533970000|2022-05-14 13:12:50|1018.03|1000.23|1016.21|998.41|1018.14|1000.34|1016.07|998.27|22
1652533980000|2022-05-14 13:13:00|1016.01|998.21|1016.17|998.37|1017.06|999.26|1015.98|998.18|25
1652533990000|2022-05-14 13:13:10|1016.42|998.62|1013.97|996.17|1016.57|998.77|1013.97|996.17|25
1652534000000|2022-05-14 13:13:20|1013.93|996.13|1015.04|997.24|1015.49|997.69|1013.93|996.13|29
1652534010000|2022-05-14 13:13:30|1015.08|997.28|1016.49|998.69|1016.49|998.69|1015.08|997.28|26
1652534020000|2022-05-14 13:13:40|1016.51|998.71|1017.86|1000.06|1018.18|1000.38|1016.03|998.23|29
1652534030000|2022-05-14 13:13:50|1017.6|999.8|1017.3|999.5|1017.81|1000.01|1017.1|999.3|27
1652534040000|2022-05-14 13:14:00|1017.27|999.47|1019.43|1001.63|1020.01|1002.21|1017.27|999.47|17
1652534050000|2022-05-14 13:14:10|1019.38|1001.58|1018.4|1000.6|1019.38|1001.58|1017|999.2|31
1652534060000|2022-05-14 13:14:20|1018.44|1000.64|1019.12|1001.32|1019.74|1001.94|1018.44|1000.64|25
1652534070000|2022-05-14 13:14:30|1019.1|1001.3|1019.78|1001.98|1020.01|1002.21|1018.3|1000.5|21
1652534080000|2022-05-14 13:14:40|1019.6|1001.8|1020.18|1002.38|1020.33|1002.53|1019.46|1001.66|23
1652534090000|2022-05-14 13:14:50|1020.21|1002.41|1020.09|1002.29|1020.68|1002.88|1019.97|1002.17|14
1652534100000|2022-05-14 13:15:00|1019.97|1002.17|1021.53|1003.73|1021.64|1003.84|1019.97|1002.17|15
1652534110000|2022-05-14 13:15:10|1021.55|1003.75|1020.91|1003.11|1022.24|1004.44|1020.91|1003.11|15
1652534120000|2022-05-14 13:15:20|1020.92|1003.12|1020.58|1002.78|1021.56|1003.76|1020.56|1002.76|26
1652534130000|2022-05-14 13:15:30|1020.56|1002.76|1020.14|1002.34|1021.93|1004.13|1019.97|1002.17|25
1652534140000|2022-05-14 13:15:40|1020.13|1002.33|1018|1000.2|1020.62|1002.82|1018|1000.2|22
1652534150000|2022-05-14 13:15:50|1018.1|1000.3|1016.88|999.08|1018.41|1000.61|1016.59|998.79|21
1652534160000|2022-05-14 13:16:00|1017.28|999.48|1016.69|998.89|1017.59|999.79|1016.64|998.84|31
1652534170000|2022-05-14 13:16:10|1016.68|998.88|1014.5|996.7|1017.05|999.25|1014.5|996.7|21
1652534180000|2022-05-14 13:16:20|1014.46|996.66|1015.24|997.44|1015.24|997.44|1013.28|995.48|23
1652534190000|2022-05-14 13:16:30|1015.74|997.94|1015.53|997.73|1016.24|998.44|1014.94|997.14|25
1652534200000|2022-05-14 13:16:40|1015.78|997.98|1015.73|997.93|1016.59|998.79|1015.3|997.5|26
1652534210000|2022-05-14 13:16:50|1015.87|998.07|1015.94|998.14|1016.04|998.24|1015.2|997.4|29
1652534220000|2022-05-14 13:17:00|1015.88|998.08|1016.06|998.26|1016.06|998.26|1014.36|996.56|32
1652534230000|2022-05-14 13:17:10|1016.1|998.3|1015.41|997.61|1016.12|998.32|1013.5|995.7|32
1652534240000|2022-05-14 13:17:20|1015.45|997.65|1014.58|996.78|1015.9|998.1|1014.58|996.78|21
1652534250000|2022-05-14 13:17:30|1014.5|996.7|1014.15|996.35|1014.94|997.14|1014.11|996.31|27
1652534260000|2022-05-14 13:17:40|1014.16|996.36|1012.82|995.02|1014.37|996.57|1012.82|995.02|27
1652534270000|2022-05-14 13:17:50|1012.58|994.78|1010.4|992.6|1012.77|994.97|1010.4|992.6|21
1652534280000|2022-05-14 13:18:00|1010.33|992.53|1010.64|992.84|1011.4|993.6|1009.01|991.21|25
1652534290000|2022-05-14 13:18:10|1010.51|992.71|1009.84|992.04|1011.4|993.6|1009.51|991.71|21
1652534300000|2022-05-14 13:18:20|1009.82|992.02|1011.19|993.39|1011.19|993.39|1009.24|991.44|26
1652534310000|2022-05-14 13:18:30|1011.16|993.36|1011.24|993.44|1011.24|993.44|1010.25|992.45|22
1652534320000|2022-05-14 13:18:40|1011.74|993.94|1012.3|994.5|1012.3|994.5|1011.09|993.29|17
1652534330000|2022-05-14 13:18:50|1012.57|994.77|1014.37|996.57|1014.87|997.07|1012.57|994.77|20
1652534340000|2022-05-14 13:19:00|1014.35|996.55|1014.07|996.27|1014.87|997.07|1012.68|994.88|26
1652534350000|2022-05-14 13:19:10|1014.26|996.46|1014.85|997.05|1016.06|998.26|1014.2|996.4|21
1652534360000|2022-05-14 13:19:20|1014.59|996.79|1016.39|998.59|1016.43|998.63|1014.55|996.75|23
1652534370000|2022-05-14 13:19:30|1016.47|998.67|1017.51|999.71|1017.51|999.71|1016.47|998.67|3
1652534380000|2022-05-14 13:19:40|1017.01|999.21|1017.01|999.21|1017.12|999.32|1017.01|999.21|11
1652534390000|2022-05-14 13:19:50|1017.51|999.71|1018.76|1000.96|1018.76|1000.96|1017.51|999.71|7
1652534400000|2022-05-14 13:20:00|1018.5|1000.7|1018.76|1000.96|1018.76|1000.96|1017.21|999.41|25
1652534410000|2022-05-14 13:20:10|1019.59|1001.79|1017.33|999.53|1019.77|1001.97|1017.33|999.53|27
1652534420000|2022-05-14 13:20:20|1017.31|999.51|1016.43|998.63|1017.34|999.54|1016.35|998.55|31
1652534430000|2022-05-14 13:20:30|1016.4|998.6|1017.37|999.57|1017.37|999.57|1015.47|997.67|27
1652534440000|2022-05-14 13:20:40|1017.41|999.61|1015.39|997.59|1017.5|999.7|1015.39|997.59|31
1652534450000|2022-05-14 13:20:50|1015.34|997.54|1015.49|997.69|1016.14|998.34|1015.16|997.36|26
1652534460000|2022-05-14 13:21:00|1015.4|997.6|1015.51|997.71|1016.03|998.23|1014.98|997.18|26
1652534470000|2022-05-14 13:21:10|1015.44|997.64|1015.05|997.25|1015.44|997.64|1014.68|996.88|22
1652534480000|2022-05-14 13:21:20|1015.09|997.29|1014.63|996.83|1015.67|997.87|1014.63|996.83|25
1652534490000|2022-05-14 13:21:30|1014.62|996.82|1015.2|997.4|1015.27|997.47|1014.6|996.8|14
1652534500000|2022-05-14 13:21:40|1015.13|997.33|1014.97|997.17|1015.15|997.35|1014.7|996.9|25
1652534510000|2022-05-14 13:21:50|1015.12|997.32|1015.05|997.25|1016.34|998.54|1015.05|997.25|23
1652534520000|2022-05-14 13:22:00|1015.12|997.32|1016.17|998.37|1016.17|998.37|1015.12|997.32|30
1652534530000|2022-05-14 13:22:10|1016.55|998.75|1017.87|1000.07|1017.87|1000.07|1016.55|998.75|25
1652534540000|2022-05-14 13:22:20|1017.53|999.73|1017.31|999.51|1017.87|1000.07|1017.28|999.48|9
1652534550000|2022-05-14 13:22:30|1017.3|999.5|1018.55|1000.75|1018.55|1000.75|1017.24|999.44|16
1652534560000|2022-05-14 13:22:40|1018.15|1000.35|1018.55|1000.75|1018.55|1000.75|1018.02|1000.22|12
1652534570000|2022-05-14 13:22:50|1018.19|1000.39|1018.55|1000.75|1018.55|1000.75|1018.14|1000.34|17
1652534580000|2022-05-14 13:23:00|1019.05|1001.25|1020.93|1003.13|1020.93|1003.13|1018.9|1001.1|19
1652534590000|2022-05-14 13:23:10|1020.94|1003.14|1022.74|1004.94|1022.74|1004.94|1020.94|1003.14|17
1652534600000|2022-05-14 13:23:20|1022.79|1004.99|1022.22|1004.42|1022.79|1004.99|1022.22|1004.42|7
1652534610000|2022-05-14 13:23:30|1022.13|1004.33|1022.13|1004.33|1022.13|1004.33|1020.61|1002.81|19
1652534620000|2022-05-14 13:23:40|1022.12|1004.32|1022.36|1004.56|1022.37|1004.57|1021.27|1003.47|16
1652534630000|2022-05-14 13:23:50|1022.37|1004.57|1021.18|1003.38|1022.86|1005.06|1021.18|1003.38|22
1652534640000|2022-05-14 13:24:00|1021.39|1003.59|1021.43|1003.63|1022.21|1004.41|1021.33|1003.53|23
1652534650000|2022-05-14 13:24:10|1021.57|1003.77|1022.26|1004.46|1022.29|1004.49|1021.34|1003.54|26
1652534660000|2022-05-14 13:24:20|1022.3|1004.5|1022.17|1004.37|1022.37|1004.57|1021.61|1003.81|23
1652534670000|2022-05-14 13:24:30|1022.18|1004.38|1023.27|1005.47|1023.28|1005.48|1022.18|1004.38|19
1652534680000|2022-05-14 13:24:40|1023.29|1005.49|1024.24|1006.44|1024.73|1006.93|1023.29|1005.49|15
1652534690000|2022-05-14 13:24:50|1024.12|1006.32|1023.11|1005.31|1024.12|1006.32|1022.6|1004.8|18
1652534700000|2022-05-14 13:25:00|1023.1|1005.3|1023.22|1005.42|1023.22|1005.42|1022.56|1004.76|13
1652534710000|2022-05-14 13:25:10|1023.14|1005.34|1024.16|1006.36|1024.19|1006.39|1023.14|1005.34|21
1652534720000|2022-05-14 13:25:20|1024.17|1006.37|1025.2|1007.4|1025.7|1007.9|1024.17|1006.37|11
1652534730000|2022-05-14 13:25:30|1025.19|1007.39|1027.9|1010.1|1027.9|1010.1|1025.19|1007.39|20
1652534740000|2022-05-14 13:25:40|1027.59|1009.79|1027.09|1009.29|1027.9|1010.1|1027.09|1009.29|10
1652534750000|2022-05-14 13:25:50|1027.33|1009.53|1027.97|1010.17|1028.04|1010.24|1027.25|1009.45|21
1652534760000|2022-05-14 13:26:00|1027.72|1009.92|1027.32|1009.52|1027.97|1010.17|1027.2|1009.4|21
1652534770000|2022-05-14 13:26:10|1027.29|1009.49|1025.81|1008.01|1027.63|1009.83|1025.61|1007.81|30
1652534780000|2022-05-14 13:26:20|1025.78|1007.98|1024.94|1007.14|1026.24|1008.44|1024.81|1007.01|27
1652534790000|2022-05-14 13:26:30|1024.63|1006.83|1022.9|1005.1|1024.63|1006.83|1022.9|1005.1|25
1652534800000|2022-05-14 13:26:40|1022.89|1005.09|1025.16|1007.36|1025.21|1007.41|1022.84|1005.04|27
1652534810000|2022-05-14 13:26:50|1025.11|1007.31|1023.49|1005.69|1025.11|1007.31|1023.49|1005.69|14
1652534820000|2022-05-14 13:27:00|1023.5|1005.7|1025.21|1007.41|1025.23|1007.43|1023.34|1005.54|22
1652534830000|2022-05-14 13:27:10|1025.2|1007.4|1023.87|1006.07|1025.2|1007.4|1023.87|1006.07|24
1652534840000|2022-05-14 13:27:20|1023.94|1006.14|1023.95|1006.15|1023.95|1006.15|1023.26|1005.46|21
1652534850000|2022-05-14 13:27:30|1024.2|1006.4|1024.61|1006.81|1024.74|1006.94|1023.82|1006.02|24
1652534860000|2022-05-14 13:27:40|1024.88|1007.08|1024.83|1007.03|1025.14|1007.34|1024.31|1006.51|17
1652534870000|2022-05-14 13:27:50|1024.8|1007|1023.4|1005.6|1024.98|1007.18|1023.4|1005.6|21
1652534880000|2022-05-14 13:28:00|1023.39|1005.59|1024.15|1006.35|1024.35|1006.55|1023.3|1005.5|10
1652534890000|2022-05-14 13:28:10|1024.14|1006.34|1023.84|1006.04|1024.14|1006.34|1023.84|1006.04|7
1652534900000|2022-05-14 13:28:20|1023.82|1006.02|1022.41|1004.61|1023.82|1006.02|1022.23|1004.43|30
1652534910000|2022-05-14 13:28:30|1022.36|1004.56|1023.96|1006.16|1024.02|1006.22|1022.3|1004.5|29
1652534920000|2022-05-14 13:28:40|1024.02|1006.22|1023.92|1006.12|1024.06|1006.26|1023.49|1005.69|15
1652534930000|2022-05-14 13:28:50|1023.85|1006.05|1024.13|1006.33|1024.13|1006.33|1023.32|1005.52|19
1652534940000|2022-05-14 13:29:00|1023.98|1006.18|1024.51|1006.71|1024.59|1006.79|1023.98|1006.18|17
1652534950000|2022-05-14 13:29:10|1024.4|1006.6|1024.03|1006.23|1024.4|1006.6|1023.81|1006.01|21
1652534960000|2022-05-14 13:29:20|1024.18|1006.38|1024.38|1006.58|1024.65|1006.85|1024.02|1006.22|23
1652534970000|2022-05-14 13:29:30|1024.36|1006.56|1024.49|1006.69|1024.57|1006.77|1024.36|1006.56|13
1652534980000|2022-05-14 13:29:40|1024.45|1006.65|1024.36|1006.56|1024.45|1006.65|1024.36|1006.56|6
1652534990000|2022-05-14 13:29:50|1024.35|1006.55|1024.1|1006.3|1024.35|1006.55|1024.1|1006.3|2
1652535000000|2022-05-14 13:30:00|1023.32|1005.52|1023.63|1005.83|1024.15|1006.35|1023.15|1005.35|29
1652535010000|2022-05-14 13:30:10|1023.61|1005.81|1023.38|1005.58|1023.73|1005.93|1023.38|1005.58|18
1652535020000|2022-05-14 13:30:20|1023.37|1005.57|1023.19|1005.39|1023.5|1005.7|1023.19|1005.39|12
1652535030000|2022-05-14 13:30:30|1023.18|1005.38|1022.13|1004.33|1023.18|1005.38|1022.13|1004.33|8
1652535040000|2022-05-14 13:30:40|1022.1|1004.3|1019.73|1001.93|1022.1|1004.3|1019.73|1001.93|24
1652535050000|2022-05-14 13:30:50|1019.72|1001.92|1021.4|1003.6|1021.4|1003.6|1019.44|1001.64|17
1652535060000|2022-05-14 13:31:00|1021.37|1003.57|1021.31|1003.51|1021.44|1003.64|1021.07|1003.27|22
1652535070000|2022-05-14 13:31:10|1021.3|1003.5|1021.84|1004.04|1021.93|1004.13|1021.28|1003.48|23
1652535080000|2022-05-14 13:31:20|1022.12|1004.32|1021.58|1003.78|1022.12|1004.32|1021.28|1003.48|22
1652535090000|2022-05-14 13:31:30|1021.64|1003.84|1021.29|1003.49|1021.72|1003.92|1020.99|1003.19|19
1652535100000|2022-05-14 13:31:40|1021.35|1003.55|1021.02|1003.22|1021.35|1003.55|1021.02|1003.22|12
1652535110000|2022-05-14 13:31:50|1020.81|1003.01|1021.23|1003.43|1021.31|1003.51|1020.35|1002.55|25
1652535120000|2022-05-14 13:32:00|1021.22|1003.42|1021.14|1003.34|1021.22|1003.42|1020.23|1002.43|13
1652535130000|2022-05-14 13:32:10|1021.09|1003.29|1020.32|1002.52|1021.86|1004.06|1020.32|1002.52|19
1652535140000|2022-05-14 13:32:20|1020.25|1002.45|1018.55|1000.75|1020.25|1002.45|1018.55|1000.75|14
1652535150000|2022-05-14 13:32:30|1018.48|1000.68|1018.84|1001.04|1018.84|1001.04|1018.05|1000.25|24
1652535160000|2022-05-14 13:32:40|1018.89|1001.09|1018.25|1000.45|1018.89|1001.09|1018.07|1000.27|21
1652535170000|2022-05-14 13:32:50|1018.31|1000.51|1019.16|1001.36|1019.16|1001.36|1018.22|1000.42|12
1652535180000|2022-05-14 13:33:00|1019.27|1001.47|1020.31|1002.51|1020.33|1002.53|1019.24|1001.44|17
1652535190000|2022-05-14 13:33:10|1019.93|1002.13|1019.38|1001.58|1020.48|1002.68|1019.24|1001.44|31
1652535200000|2022-05-14 13:33:20|1019.42|1001.62|1020.01|1002.21|1020.29|1002.49|1019.26|1001.46|20
1652535210000|2022-05-14 13:33:30|1020.22|1002.42|1022.89|1005.09|1022.98|1005.18|1020.22|1002.42|20
1652535220000|2022-05-14 13:33:40|1022.92|1005.12|1024.83|1007.03|1024.83|1007.03|1022.92|1005.12|9
1652535230000|2022-05-14 13:33:50|1025.33|1007.53|1025.41|1007.61|1025.47|1007.67|1025.31|1007.51|14
1652535240000|2022-05-14 13:34:00|1025.43|1007.63|1027.04|1009.24|1027.54|1009.74|1025.43|1007.63|12
1652535250000|2022-05-14 13:34:10|1026.99|1009.19|1026.13|1008.33|1026.99|1009.19|1025.41|1007.61|20
1652535260000|2022-05-14 13:34:20|1025.8|1008|1025.42|1007.62|1026.13|1008.33|1025.28|1007.48|19
1652535270000|2022-05-14 13:34:30|1025.6|1007.8|1026.11|1008.31|1026.13|1008.33|1025.42|1007.62|17
1652535280000|2022-05-14 13:34:40|1026.08|1008.28|1025.1|1007.3|1026.08|1008.28|1025.1|1007.3|16
1652535290000|2022-05-14 13:34:50|1025.3|1007.5|1025.1|1007.3|1025.3|1007.5|1025.1|1007.3|4
1652535300000|2022-05-14 13:35:00|1024.91|1007.11|1022.41|1004.61|1024.91|1007.11|1022.41|1004.61|26
1652535310000|2022-05-14 13:35:10|1022.65|1004.85|1020.84|1003.04|1022.9|1005.1|1020.69|1002.89|29
1652535320000|2022-05-14 13:35:20|1020.73|1002.93|1020.35|1002.55|1020.87|1003.07|1020.35|1002.55|17
1652535330000|2022-05-14 13:35:30|1020.34|1002.54|1019.04|1001.24|1020.34|1002.54|1019.04|1001.24|21
1652535340000|2022-05-14 13:35:40|1019.05|1001.25|1018.05|1000.25|1019.05|1001.25|1018.03|1000.23|15
1652535350000|2022-05-14 13:35:50|1017.87|1000.07|1018.36|1000.56|1018.91|1001.11|1017.74|999.94|23
1652535360000|2022-05-14 13:36:00|1018.33|1000.53|1018.2|1000.4|1018.35|1000.55|1017.82|1000.02|15
1652535370000|2022-05-14 13:36:10|1017.86|1000.06|1014.36|996.56|1017.86|1000.06|1013.92|996.12|19
1652535380000|2022-05-14 13:36:20|1014.41|996.61|1015.16|997.36|1015.16|997.36|1014.4|996.6|19
1652535390000|2022-05-14 13:36:30|1015.22|997.42|1014.17|996.37|1015.4|997.6|1013.92|996.12|16
1652535400000|2022-05-14 13:36:40|1014.16|996.36|1015.38|997.58|1015.67|997.87|1014.14|996.34|25
1652535410000|2022-05-14 13:36:50|1014.76|996.96|1015.18|997.38|1015.84|998.04|1014.76|996.96|17
1652535420000|2022-05-14 13:37:00|1015.36|997.56|1016.4|998.6|1017.32|999.52|1015.36|997.56|27
1652535430000|2022-05-14 13:37:10|1016.37|998.57|1016.54|998.74|1016.88|999.08|1015.55|997.75|20
1652535440000|2022-05-14 13:37:20|1016.59|998.79|1016.31|998.51|1016.88|999.08|1016.22|998.42|21
1652535450000|2022-05-14 13:37:30|1016.3|998.5|1016.42|998.62|1016.52|998.72|1016.3|998.5|12
1652535460000|2022-05-14 13:37:40|1016.47|998.67|1016.42|998.62|1016.74|998.94|1016.38|998.58|11
1652535470000|2022-05-14 13:37:50|1016.47|998.67|1016.75|998.95|1016.88|999.08|1016.42|998.62|20
1652535480000|2022-05-14 13:38:00|1016.88|999.08|1017.78|999.98|1017.78|999.98|1016.75|998.95|11
1652535490000|2022-05-14 13:38:10|1017.65|999.85|1017.78|999.98|1017.78|999.98|1017.22|999.42|11
1652535500000|2022-05-14 13:38:20|1017.55|999.75|1017.52|999.72|1017.55|999.75|1017.51|999.71|5
1652535510000|2022-05-14 13:38:30|1017.28|999.48|1018.34|1000.54|1018.34|1000.54|1017.22|999.42|13
1652535520000|2022-05-14 13:38:40|1018.4|1000.6|1019.57|1001.77|1019.57|1001.77|1018.33|1000.53|10
1652535530000|2022-05-14 13:38:50|1019.67|1001.87|1020.66|1002.86|1020.66|1002.86|1019.67|1001.87|19
1652535540000|2022-05-14 13:39:00|1020.55|1002.75|1021.03|1003.23|1021.03|1003.23|1020.48|1002.68|13
1652535550000|2022-05-14 13:39:10|1020.91|1003.11|1020.05|1002.25|1021.03|1003.23|1020.05|1002.25|18
1652535560000|2022-05-14 13:39:20|1019.55|1001.75|1018.28|1000.48|1019.55|1001.75|1018|1000.2|20
1652535570000|2022-05-14 13:39:30|1018.29|1000.49|1018.3|1000.5|1018.92|1001.12|1018.29|1000.49|24
1652535580000|2022-05-14 13:39:40|1018.25|1000.45|1018.46|1000.66|1019.11|1001.31|1018.25|1000.45|13
1652535590000|2022-05-14 13:39:50|1018.41|1000.61|1016.78|998.98|1018.41|1000.61|1016.55|998.75|24
1652535600000|2022-05-14 13:40:00|1016.74|998.94|1014.64|996.84|1016.74|998.94|1014.64|996.84|22
1652535610000|2022-05-14 13:40:10|1014.55|996.75|1013.3|995.5|1014.55|996.75|1013.05|995.25|23
1652535620000|2022-05-14 13:40:20|1013.69|995.89|1013.93|996.13|1014.16|996.36|1013.43|995.63|19
1652535630000|2022-05-14 13:40:30|1013.79|995.99|1014.5|996.7|1015.37|997.57|1013.79|995.99|30
1652535640000|2022-05-14 13:40:40|1014.45|996.65|1018.16|1000.36|1018.16|1000.36|1014.45|996.65|26
1652535650000|2022-05-14 13:40:50|1018.54|1000.74|1021.21|1003.41|1021.21|1003.41|1018.54|1000.74|13
1652535660000|2022-05-14 13:41:00|1021.19|1003.39|1020.16|1002.36|1021.19|1003.39|1019.05|1001.25|21
1652535670000|2022-05-14 13:41:10|1020.22|1002.42|1024.27|1006.47|1024.29|1006.49|1019.62|1001.82|20
1652535680000|2022-05-14 13:41:20|1024.26|1006.46|1024.33|1006.53|1024.83|1007.03|1023.58|1005.78|24
1652535690000|2022-05-14 13:41:30|1024.32|1006.52|1024.51|1006.71|1024.83|1007.03|1024.07|1006.27|17
1652535700000|2022-05-14 13:41:40|1024.54|1006.74|1022.67|1004.87|1024.54|1006.74|1022.67|1004.87|27
1652535710000|2022-05-14 13:41:50|1022.54|1004.74|1022.4|1004.6|1023.03|1005.23|1021.9|1004.1|25
1652535720000|2022-05-14 13:42:00|1022.41|1004.61|1022.83|1005.03|1023.26|1005.46|1022.17|1004.37|24
1652535730000|2022-05-14 13:42:10|1022.42|1004.62|1024.26|1006.46|1024.27|1006.47|1022.36|1004.56|18
1652535740000|2022-05-14 13:42:20|1024.29|1006.49|1023.21|1005.41|1024.29|1006.49|1023.21|1005.41|22
1652535750000|2022-05-14 13:42:30|1022.92|1005.12|1021.91|1004.11|1022.93|1005.13|1021.91|1004.11|20
1652535760000|2022-05-14 13:42:40|1021.92|1004.12|1021.69|1003.89|1022.01|1004.21|1021.14|1003.34|22
1652535770000|2022-05-14 13:42:50|1021.64|1003.84|1021.27|1003.47|1022.34|1004.54|1021.27|1003.47|26
1652535780000|2022-05-14 13:43:00|1021.23|1003.43|1019.63|1001.83|1022.2|1004.4|1019.26|1001.46|30
1652535790000|2022-05-14 13:43:10|1019.76|1001.96|1019.95|1002.15|1020.28|1002.48|1019.63|1001.83|27
1652535800000|2022-05-14 13:43:20|1019.9|1002.1|1019.65|1001.85|1020.26|1002.46|1019.65|1001.85|25
1652535810000|2022-05-14 13:43:30|1019.63|1001.83|1019.66|1001.86|1020.11|1002.31|1019.63|1001.83|23
1652535820000|2022-05-14 13:43:40|1019.65|1001.85|1021.01|1003.21|1021.24|1003.44|1019.63|1001.83|24
1652535830000|2022-05-14 13:43:50|1021.02|1003.22|1021.34|1003.54|1021.41|1003.61|1020.84|1003.04|21
1652535840000|2022-05-14 13:44:00|1021.33|1003.53|1022.32|1004.52|1022.4|1004.6|1021.33|1003.53|20
1652535850000|2022-05-14 13:44:10|1022.42|1004.62|1023.73|1005.93|1024.2|1006.4|1022.42|1004.62|14
1652535860000|2022-05-14 13:44:20|1023.82|1006.02|1024.2|1006.4|1024.2|1006.4|1023.37|1005.57|22
1652535870000|2022-05-14 13:44:30|1024.06|1006.26|1024.11|1006.31|1024.13|1006.33|1023.63|1005.83|12
1652535880000|2022-05-14 13:44:40|1024.1|1006.3|1025.29|1007.49|1025.29|1007.49|1023.74|1005.94|28
1652535890000|2022-05-14 13:44:50|1025.32|1007.52|1026.46|1008.66|1026.83|1009.03|1025.32|1007.52|13
1652535900000|2022-05-14 13:45:00|1026.45|1008.65|1027.5|1009.7|1027.5|1009.7|1026.38|1008.58|24
1652535910000|2022-05-14 13:45:10|1027.65|1009.85|1029.36|1011.56|1030.1|1012.3|1027.65|1009.85|17
1652535920000|2022-05-14 13:45:20|1029.08|1011.28|1029.88|1012.08|1030.71|1012.91|1029.08|1011.28|14
1652535930000|2022-05-14 13:45:30|1029.53|1011.73|1028.54|1010.74|1029.53|1011.73|1028.35|1010.55|25
1652535940000|2022-05-14 13:45:40|1028.47|1010.67|1026.79|1008.99|1028.47|1010.67|1026.76|1008.96|25
1652535950000|2022-05-14 13:45:50|1026.78|1008.98|1026.62|1008.82|1027.24|1009.44|1026.52|1008.72|12
1652535960000|2022-05-14 13:46:00|1026.6|1008.8|1025.29|1007.49|1026.6|1008.8|1025.14|1007.34|29
1652535970000|2022-05-14 13:46:10|1025.51|1007.71|1024.89|1007.09|1025.51|1007.71|1024.32|1006.52|20
1652535980000|2022-05-14 13:46:20|1025.08|1007.28|1024.55|1006.75|1025.79|1007.99|1024.55|1006.75|23
1652535990000|2022-05-14 13:46:30|1024.5|1006.7|1024.85|1007.05|1024.85|1007.05|1024.45|1006.65|17
1652536000000|2022-05-14 13:46:40|1025.4|1007.6|1023.94|1006.14|1025.4|1007.6|1023.76|1005.96|29
1652536010000|2022-05-14 13:46:50|1023.86|1006.06|1021.78|1003.98|1023.86|1006.06|1021.78|1003.98|20
1652536020000|2022-05-14 13:47:00|1021.7|1003.9|1020.26|1002.46|1021.7|1003.9|1019.63|1001.83|28
1652536030000|2022-05-14 13:47:10|1020.24|1002.44|1020.84|1003.04|1022.29|1004.49|1020.24|1002.44|30
1652536040000|2022-05-14 13:47:20|1020.74|1002.94|1021.43|1003.63|1022.22|1004.42|1020.55|1002.75|26
1652536050000|2022-05-14 13:47:30|1021.28|1003.48|1021.5|1003.7|1022.39|1004.59|1020.19|1002.39|23
1652536060000|2022-05-14 13:47:40|1021.3|1003.5|1020.25|1002.45|1021.31|1003.51|1019.46|1001.66|26
1652536070000|2022-05-14 13:47:50|1020.21|1002.41|1017.82|1000.02|1020.21|1002.41|1017.82|1000.02|17
1652536080000|2022-05-14 13:48:00|1018.15|1000.35|1017.79|999.99|1018.28|1000.48|1017.79|999.99|16
1652536090000|2022-05-14 13:48:10|1017.78|999.98|1014.55|996.75|1017.78|999.98|1014.55|996.75|25
1652536100000|2022-05-14 13:48:20|1014.42|996.62|1015.23|997.43|1015.23|997.43|1013.02|995.22|16
1652536110000|2022-05-14 13:48:30|1015.4|997.6|1015.59|997.79|1016.09|998.29|1014.33|996.53|18
1652536120000|2022-05-14 13:48:40|1015.61|997.81|1016.59|998.79|1017.02|999.22|1015.61|997.81|22
1652536130000|2022-05-14 13:48:50|1016.56|998.76|1014.33|996.53|1016.56|998.76|1014.1|996.3|25
1652536140000|2022-05-14 13:49:00|1014.35|996.55|1016.05|998.25|1016.06|998.26|1013.78|995.98|27
1652536150000|2022-05-14 13:49:10|1016.03|998.23|1016.69|998.89|1016.69|998.89|1015.69|997.89|18
1652536160000|2022-05-14 13:49:20|1016.52|998.72|1018.43|1000.63|1019|1001.2|1016.52|998.72|15
1652536170000|2022-05-14 13:49:30|1018.45|1000.65|1020.22|1002.42|1020.58|1002.78|1018.42|1000.62|17
1652536180000|2022-05-14 13:49:40|1020.21|1002.41|1020.08|1002.28|1020.58|1002.78|1020.04|1002.24|11
1652536190000|2022-05-14 13:49:50|1019.75|1001.95|1022.02|1004.22|1022.02|1004.22|1019.37|1001.57|9
1652536200000|2022-05-14 13:50:00|1021.69|1003.89|1022.02|1004.22|1022.02|1004.22|1021.6|1003.8|4
1652536210000|2022-05-14 13:50:10|1022.03|1004.23|1025.13|1007.33|1025.13|1007.33|1022.03|1004.23|24
1652536220000|2022-05-14 13:50:20|1025.2|1007.4|1025.04|1007.24|1025.2|1007.4|1024.53|1006.73|20
1652536230000|2022-05-14 13:50:30|1024.4|1006.6|1022.89|1005.09|1024.4|1006.6|1022.38|1004.58|27
1652536240000|2022-05-14 13:50:40|1022.86|1005.06|1021.34|1003.54|1022.86|1005.06|1020.9|1003.1|23
1652536250000|2022-05-14 13:50:50|1021.29|1003.49|1020.18|1002.38|1021.29|1003.49|1020.18|1002.38|21
1652536260000|2022-05-14 13:51:00|1020.15|1002.35|1018.4|1000.6|1020.15|1002.35|1018.4|1000.6|23
1652536270000|2022-05-14 13:51:10|1018.38|1000.58|1017.35|999.55|1018.4|1000.6|1017.35|999.55|16
1652536280000|2022-05-14 13:51:20|1017.34|999.54|1017.61|999.81|1017.99|1000.19|1017.16|999.36|23
1652536290000|2022-05-14 13:51:30|1018.33|1000.53|1018.4|1000.6|1019.28|1001.48|1018.29|1000.49|21
1652536300000|2022-05-14 13:51:40|1018.3|1000.5|1017.58|999.78|1018.3|1000.5|1017.55|999.75|25
1652536310000|2022-05-14 13:51:50|1017.55|999.75|1020.29|1002.49|1020.29|1002.49|1017.55|999.75|21
1652536320000|2022-05-14 13:52:00|1020.36|1002.56|1020.63|1002.83|1020.96|1003.16|1019.43|1001.63|21
1652536330000|2022-05-14 13:52:10|1021.23|1003.43|1022.03|1004.23|1022.03|1004.23|1021.16|1003.36|10
1652536340000|2022-05-14 13:52:20|1021.73|1003.93|1021.39|1003.59|1022.03|1004.23|1021.39|1003.59|25
1652536350000|2022-05-14 13:52:30|1021.35|1003.55|1020.29|1002.49|1021.35|1003.55|1020.14|1002.34|28
1652536360000|2022-05-14 13:52:40|1020.15|1002.35|1019.27|1001.47|1020.15|1002.35|1018.4|1000.6|16
1652536370000|2022-05-14 13:52:50|1019.32|1001.52|1018.39|1000.59|1019.35|1001.55|1018.39|1000.59|24
1652536380000|2022-05-14 13:53:00|1018.37|1000.57|1019.4|1001.6|1019.4|1001.6|1017.4|999.6|20
1652536390000|2022-05-14 13:53:10|1019.38|1001.58|1020.3|1002.5|1020.39|1002.59|1019.16|1001.36|21
1652536400000|2022-05-14 13:53:20|1020.29|1002.49|1018.4|1000.6|1020.29|1002.49|1018.4|1000.6|17
1652536410000|2022-05-14 13:53:30|1018.29|1000.49|1018.18|1000.38|1018.4|1000.6|1017.38|999.58|25
1652536420000|2022-05-14 13:53:40|1018.17|1000.37|1018.13|1000.33|1019.16|1001.36|1018.06|1000.26|20
1652536430000|2022-05-14 13:53:50|1018.23|1000.43|1020.02|1002.22|1020.08|1002.28|1018.16|1000.36|22
1652536440000|2022-05-14 13:54:00|1019.66|1001.86|1022.53|1004.73|1022.53|1004.73|1019.54|1001.74|14
1652536450000|2022-05-14 13:54:10|1022.79|1004.99|1023.98|1006.18|1023.98|1006.18|1022.79|1004.99|19
1652536460000|2022-05-14 13:54:20|1023.78|1005.98|1023.48|1005.68|1023.98|1006.18|1023.37|1005.57|15
1652536470000|2022-05-14 13:54:30|1023.42|1005.62|1023.43|1005.63|1023.97|1006.17|1023.26|1005.46|19
1652536480000|2022-05-14 13:54:40|1023.34|1005.54|1023.18|1005.38|1023.39|1005.59|1023.04|1005.24|14
1652536490000|2022-05-14 13:54:50|1023.39|1005.59|1022.45|1004.65|1023.46|1005.66|1021.61|1003.81|22
1652536500000|2022-05-14 13:55:00|1022.66|1004.86|1025.2|1007.4|1025.43|1007.63|1022.54|1004.74|22
1652536510000|2022-05-14 13:55:10|1025.11|1007.31|1025.2|1007.4|1025.2|1007.4|1024.32|1006.52|23
1652536520000|2022-05-14 13:55:20|1025.19|1007.39|1024.24|1006.44|1025.19|1007.39|1023.54|1005.74|16
1652536530000|2022-05-14 13:55:30|1024.49|1006.69|1026.44|1008.64|1027.97|1010.17|1024.49|1006.69|29
1652536540000|2022-05-14 13:55:40|1026.42|1008.62|1026.4|1008.6|1026.56|1008.76|1025.98|1008.18|13
1652536550000|2022-05-14 13:55:50|1026.42|1008.62|1027.58|1009.78|1027.58|1009.78|1026.42|1008.62|30
1652536560000|2022-05-14 13:56:00|1027.63|1009.83|1027.07|1009.27|1027.97|1010.17|1026.98|1009.18|13
1652536570000|2022-05-14 13:56:10|1026.95|1009.15|1027.08|1009.28|1027.33|1009.53|1026.84|1009.04|11
1652536580000|2022-05-14 13:56:20|1027.09|1009.29|1026.84|1009.04|1027.09|1009.29|1026.84|1009.04|4
1652536590000|2022-05-14 13:56:30|1026.9|1009.1|1027|1009.2|1027.4|1009.6|1026.9|1009.1|4
1652536600000|2022-05-14 13:56:40|1027.01|1009.21|1026.87|1009.07|1027.01|1009.21|1026.87|1009.07|4
1652536610000|2022-05-14 13:56:50|1026.92|1009.12|1025.63|1007.83|1026.93|1009.13|1025.63|1007.83|15
1652536620000|2022-05-14 13:57:00|1025.6|1007.8|1025.94|1008.14|1026.33|1008.53|1025.53|1007.73|20
1652536630000|2022-05-14 13:57:10|1025.95|1008.15|1024.43|1006.63|1025.95|1008.15|1024.41|1006.61|27
1652536640000|2022-05-14 13:57:20|1024.44|1006.64|1025.25|1007.45|1025.25|1007.45|1024.43|1006.63|24
1652536650000|2022-05-14 13:57:30|1025.24|1007.44|1025.31|1007.51|1025.31|1007.51|1025.11|1007.31|9
1652536660000|2022-05-14 13:57:40|1025.72|1007.92|1026.13|1008.33|1026.13|1008.33|1025.72|1007.92|11
1652536670000|2022-05-14 13:57:50|1026.52|1008.72|1026.13|1008.33|1026.52|1008.72|1025.9|1008.1|14
1652536680000|2022-05-14 13:58:00|1026.52|1008.72|1029.73|1011.93|1029.73|1011.93|1026.13|1008.33|14
1652536690000|2022-05-14 13:58:10|1030.07|1012.27|1029.23|1011.43|1030.07|1012.27|1028.4|1010.6|22
1652536700000|2022-05-14 13:58:20|1029.7|1011.9|1029.25|1011.45|1030.07|1012.27|1029.23|1011.43|14
1652536710000|2022-05-14 13:58:30|1029.4|1011.6|1027.48|1009.68|1029.5|1011.7|1027.48|1009.68|13
1652536720000|2022-05-14 13:58:40|1027.51|1009.71|1027.97|1010.17|1028.14|1010.34|1027.49|1009.69|15
1652536730000|2022-05-14 13:58:50|1027.87|1010.07|1027.9|1010.1|1028.36|1010.56|1027.84|1010.04|19
1652536740000|2022-05-14 13:59:00|1027.4|1009.6|1026.2|1008.4|1027.4|1009.6|1026.2|1008.4|18
1652536750000|2022-05-14 13:59:10|1026.15|1008.35|1025.14|1007.34|1026.15|1008.35|1024.34|1006.54|13
1652536760000|2022-05-14 13:59:20|1025.4|1007.6|1024.42|1006.62|1025.46|1007.66|1024.42|1006.62|22
1652536770000|2022-05-14 13:59:30|1024.4|1006.6|1023.31|1005.51|1024.4|1006.6|1023.31|1005.51|20
1652536780000|2022-05-14 13:59:40|1022.96|1005.16|1022.61|1004.81|1023.17|1005.37|1022.53|1004.73|17
1652536790000|2022-05-14 13:59:50|1022.69|1004.89|1022.57|1004.77|1022.86|1005.06|1022.31|1004.51|19
1652536800000|2022-05-14 14:00:00|1022.59|1004.79|1020.7|1002.9|1022.59|1004.79|1020.7|1002.9|18
1652536810000|2022-05-14 14:00:10|1020.69|1002.89|1018.49|1000.69|1020.69|1002.89|1018.49|1000.69|20
1652536820000|2022-05-14 14:00:20|1018.45|1000.65|1016.4|998.6|1018.45|1000.65|1016.4|998.6|21
1652536830000|2022-05-14 14:00:30|1016.42|998.62|1020.4|1002.6|1020.4|1002.6|1016.42|998.62|17
1652536840000|2022-05-14 14:00:40|1021.29|1003.49|1021.4|1003.6|1021.4|1003.6|1020.12|1002.32|11
1652536850000|2022-05-14 14:00:50|1021.47|1003.67|1023.8|1006|1024.4|1006.6|1021.47|1003.67|15
1652536860000|2022-05-14 14:01:00|1023.17|1005.37|1024.4|1006.6|1025.2|1007.4|1023.17|1005.37|16
1652536870000|2022-05-14 14:01:10|1024.43|1006.63|1023.68|1005.88|1025.2|1007.4|1023.68|1005.88|11
1652536880000|2022-05-14 14:01:20|1023.82|1006.02|1024.42|1006.62|1024.42|1006.62|1023.82|1006.02|16
1652536890000|2022-05-14 14:01:30|1024.45|1006.65|1023.89|1006.09|1025.2|1007.4|1023.82|1006.02|23
1652536900000|2022-05-14 14:01:40|1023.93|1006.13|1023.78|1005.98|1023.93|1006.13|1023.74|1005.94|18
1652536910000|2022-05-14 14:01:50|1023.91|1006.11|1023.74|1005.94|1024.16|1006.36|1023.74|1005.94|12
1652536920000|2022-05-14 14:02:00|1023.6|1005.8|1021.75|1003.95|1023.6|1005.8|1021.23|1003.43|25
1652536930000|2022-05-14 14:02:10|1021.6|1003.8|1018.03|1000.23|1021.6|1003.8|1018.03|1000.23|18
1652536940000|2022-05-14 14:02:20|1018.02|1000.22|1018.32|1000.52|1018.45|1000.65|1017.48|999.68|34
1652536950000|2022-05-14 14:02:30|1018.07|1000.27|1015.71|997.91|1018.07|1000.27|1015.4|997.6|20
1652536960000|2022-05-14 14:02:40|1015.73|997.93|1018.15|1000.35|1018.59|1000.79|1015.73|997.93|30
1652536970000|2022-05-14 14:02:50|1017.55|999.75|1016.55|998.75|1017.55|999.75|1016.55|998.75|16
1652536980000|2022-05-14 14:03:00|1016.4|998.6|1018.79|1000.99|1018.82|1001.02|1016.34|998.54|27
1652536990000|2022-05-14 14:03:10|1018.77|1000.97|1018.3|1000.5|1019.34|1001.54|1018.3|1000.5|28
1652537000000|2022-05-14 14:03:20|1018.29|1000.49|1017.55|999.75|1018.29|1000.49|1017.26|999.46|20
1652537010000|2022-05-14 14:03:30|1017.52|999.72|1015.17|997.37|1017.52|999.72|1014.55|996.75|32
1652537020000|2022-05-14 14:03:40|1015.15|997.35|1015.08|997.28|1015.92|998.12|1014.95|997.15|27
1652537030000|2022-05-14 14:03:50|1015.04|997.24|1015.33|997.53|1015.33|997.53|1014.55|996.75|26
1652537040000|2022-05-14 14:04:00|1015.59|997.79|1015.31|997.51|1015.88|998.08|1015.05|997.25|14
1652537050000|2022-05-14 14:04:10|1014.65|996.85|1014.64|996.84|1015.09|997.29|1014.06|996.26|15
1652537060000|2022-05-14 14:04:20|1014.65|996.85|1012.41|994.61|1014.65|996.85|1012.41|994.61|18
1652537070000|2022-05-14 14:04:30|1012.91|995.11|1012.27|994.47|1012.91|995.11|1010.63|992.83|22
1652537080000|2022-05-14 14:04:40|1012.29|994.49|1013.16|995.36|1013.56|995.76|1012.29|994.49|19
1652537090000|2022-05-14 14:04:50|1013.11|995.31|1013.04|995.24|1013.11|995.31|1012.38|994.58|20
1652537100000|2022-05-14 14:05:00|1013.08|995.28|1012.03|994.23|1013.08|995.28|1011.4|993.6|19
1652537110000|2022-05-14 14:05:10|1012.24|994.44|1011.03|993.23|1012.37|994.57|1010.68|992.88|22
1652537120000|2022-05-14 14:05:20|1011|993.2|1008.9|991.1|1011|993.2|1008.9|991.1|21
1652537130000|2022-05-14 14:05:30|1008.4|990.6|1008.23|990.43|1010.4|992.6|1008.23|990.43|25
1652537140000|2022-05-14 14:05:40|1007.83|990.03|1008.06|990.26|1009.2|991.4|1007.83|990.03|13
1652537150000|2022-05-14 14:05:50|1007.83|990.03|1009.95|992.15|1010.45|992.65|1006.06|988.26|23
1652537160000|2022-05-14 14:06:00|1010.41|992.61|1009.4|991.6|1010.41|992.61|1008.92|991.12|20
1652537170000|2022-05-14 14:06:10|1009.65|991.85|1011.24|993.44|1011.24|993.44|1009.65|991.85|30
1652537180000|2022-05-14 14:06:20|1011.42|993.62|1010.35|992.55|1011.48|993.68|1009.81|992.01|17
1652537190000|2022-05-14 14:06:30|1010.31|992.51|1008.5|990.7|1010.44|992.64|1007.9|990.1|19
1652537200000|2022-05-14 14:06:40|1008.78|990.98|1009.21|991.41|1009.33|991.53|1008.5|990.7|16
1652537210000|2022-05-14 14:06:50|1009.22|991.42|1006.9|989.1|1009.38|991.58|1006.9|989.1|21
1652537220000|2022-05-14 14:07:00|1007.05|989.25|1007.61|989.81|1008.4|990.6|1006.61|988.81|24
1652537230000|2022-05-14 14:07:10|1007.53|989.73|1007.42|989.62|1008.24|990.44|1007.34|989.54|21
1652537240000|2022-05-14 14:07:20|1007.48|989.68|1007.39|989.59|1007.91|990.11|1006.5|988.7|23
1652537250000|2022-05-14 14:07:30|1007.43|989.63|1008.4|990.6|1008.9|991.1|1007.43|989.63|24
1652537260000|2022-05-14 14:07:40|1008.42|990.62|1007.42|989.62|1008.42|990.62|1007.22|989.42|14
1652537270000|2022-05-14 14:07:50|1007.41|989.61|1006.45|988.65|1008.2|990.4|1006.45|988.65|23
1652537280000|2022-05-14 14:08:00|1006.47|988.67|1007.53|989.73|1007.55|989.75|1006.17|988.37|26
1652537290000|2022-05-14 14:08:10|1007.58|989.78|1007.41|989.61|1008.4|990.6|1007.41|989.61|21
1652537300000|2022-05-14 14:08:20|1006.9|989.1|1007.5|989.7|1007.55|989.75|1006.61|988.81|12
1652537310000|2022-05-14 14:08:30|1007.24|989.44|1006.65|988.85|1007.24|989.44|1006.5|988.7|22
1652537320000|2022-05-14 14:08:40|1006.67|988.87|1007.94|990.14|1008.07|990.27|1006.67|988.87|16
1652537330000|2022-05-14 14:08:50|1007.96|990.16|1007.65|989.85|1007.99|990.19|1007.4|989.6|26
1652537340000|2022-05-14 14:09:00|1007.62|989.82|1008.33|990.53|1008.57|990.77|1007.27|989.47|22
1652537350000|2022-05-14 14:09:10|1008.32|990.52|1008.28|990.48|1008.33|990.53|1007.9|990.1|17
1652537360000|2022-05-14 14:09:20|1008.33|990.53|1008.33|990.53|1008.64|990.84|1008.33|990.53|18
1652537370000|2022-05-14 14:09:30|1008.3|990.5|1009.34|991.54|1009.35|991.55|1007.61|989.81|18
1652537380000|2022-05-14 14:09:40|1009.37|991.57|1009.44|991.64|1009.62|991.82|1009.12|991.32|14
1652537390000|2022-05-14 14:09:50|1009.46|991.66|1010.56|992.76|1010.56|992.76|1009.46|991.66|13
1652537400000|2022-05-14 14:10:00|1010.57|992.77|1011.68|993.88|1012.18|994.38|1010.57|992.77|23
1652537410000|2022-05-14 14:10:10|1011.61|993.81|1012.24|994.44|1012.34|994.54|1011.44|993.64|25
1652537420000|2022-05-14 14:10:20|1012.27|994.47|1012.88|995.08|1012.88|995.08|1012.27|994.47|13
1652537430000|2022-05-14 14:10:30|1013.34|995.54|1013.84|996.04|1013.84|996.04|1013.34|995.54|13
1652537440000|2022-05-14 14:10:40|1014.4|996.6|1012.4|994.6|1015.2|997.4|1011.61|993.81|26
1652537450000|2022-05-14 14:10:50|1012.57|994.77|1011.19|993.39|1012.57|994.77|1010.9|993.1|20
1652537460000|2022-05-14 14:11:00|1011.41|993.61|1011.54|993.74|1011.55|993.75|1011.34|993.54|11
1652537470000|2022-05-14 14:11:10|1011.5|993.7|1010.18|992.38|1011.5|993.7|1010.18|992.38|13
1652537480000|2022-05-14 14:11:20|1009.26|991.46|1008.97|991.17|1009.27|991.47|1008.11|990.31|15
1652537490000|2022-05-14 14:11:30|1008.6|990.8|1006.41|988.61|1008.6|990.8|1006.11|988.31|17
1652537500000|2022-05-14 14:11:40|1006.42|988.62|1006.31|988.51|1006.44|988.64|1005.03|987.23|25
1652537510000|2022-05-14 14:11:50|1006.33|988.53|1005.97|988.17|1006.4|988.6|1005.7|987.9|22
1652537520000|2022-05-14 14:12:00|1005.92|988.12|1006.6|988.8|1007.2|989.4|1005.88|988.08|19
1652537530000|2022-05-14 14:12:10|1006.51|988.71|1007.53|989.73|1008.39|990.59|1006.51|988.71|27
1652537540000|2022-05-14 14:12:20|1007.46|989.66|1005.45|987.65|1007.46|989.66|1005.1|987.3|22
1652537550000|2022-05-14 14:12:30|1005.48|987.68|1004.74|986.94|1005.51|987.71|1004.4|986.6|28
1652537560000|2022-05-14 14:12:40|1004.72|986.92|1006.32|988.52|1006.33|988.53|1004.4|986.6|22
1652537570000|2022-05-14 14:12:50|1006.3|988.5|1006.5|988.7|1006.87|989.07|1006.25|988.45|20
1652537580000|2022-05-14 14:13:00|1006.42|988.62|1006.36|988.56|1006.42|988.62|1004.9|987.1|28
1652537590000|2022-05-14 14:13:10|1006.3|988.5|1005.4|987.6|1006.87|989.07|1005.4|987.6|26
1652537600000|2022-05-14 14:13:20|1005.62|987.82|1005.54|987.74|1005.62|987.82|1005.17|987.37|14
1652537610000|2022-05-14 14:13:30|1005.53|987.73|1005.54|987.74|1006.37|988.57|1005.28|987.48|17
1652537620000|2022-05-14 14:13:40|1005.53|987.73|1004.44|986.64|1005.82|988.02|1004.44|986.64|24
1652537630000|2022-05-14 14:13:50|1004.63|986.83|1005.3|987.5|1005.39|987.59|1004.5|986.7|25
1652537640000|2022-05-14 14:14:00|1005.28|987.48|1005.5|987.7|1006.37|988.57|1005.28|987.48|23
1652537650000|2022-05-14 14:14:10|1005.51|987.71|1006.38|988.58|1006.41|988.61|1005.26|987.46|16
1652537660000|2022-05-14 14:14:20|1005.98|988.18|1006.08|988.28|1006.18|988.38|1005.41|987.61|24
1652537670000|2022-05-14 14:14:30|1006.03|988.23|1006.56|988.76|1007.46|989.66|1006.03|988.23|17
1652537680000|2022-05-14 14:14:40|1006.51|988.71|1007.1|989.3|1007.1|989.3|1006.26|988.46|14
1652537690000|2022-05-14 14:14:50|1007.09|989.29|1007.06|989.26|1007.09|989.29|1006.68|988.88|9
1652537700000|2022-05-14 14:15:00|1007.05|989.25|1005.93|988.13|1007.1|989.3|1005.93|988.13|18
1652537710000|2022-05-14 14:15:10|1005.4|987.6|1005.08|987.28|1005.4|987.6|1004.19|986.39|20
1652537720000|2022-05-14 14:15:20|1005.17|987.37|1004.61|986.81|1005.36|987.56|1004.6|986.8|15
1652537730000|2022-05-14 14:15:30|1004.6|986.8|1006.41|988.61|1006.48|988.68|1004.54|986.74|28
1652537740000|2022-05-14 14:15:40|1006.51|988.71|1006.22|988.42|1006.97|989.17|1006.17|988.37|17
1652537750000|2022-05-14 14:15:50|1006.42|988.62|1008.35|990.55|1008.35|990.55|1006.42|988.62|20
1652537760000|2022-05-14 14:16:00|1008.4|990.6|1009.24|991.44|1009.42|991.62|1008.22|990.42|15
1652537770000|2022-05-14 14:16:10|1008.52|990.72|1009.73|991.93|1009.73|991.93|1008.45|990.65|19
1652537780000|2022-05-14 14:16:20|1009.95|992.15|1010.36|992.56|1010.37|992.57|1009.56|991.76|26
1652537790000|2022-05-14 14:16:30|1010.37|992.57|1012.2|994.4|1012.2|994.4|1010.37|992.57|25
1652537800000|2022-05-14 14:16:40|1012.13|994.33|1009.34|991.54|1012.13|994.33|1009.33|991.53|18
1652537810000|2022-05-14 14:16:50|1009.32|991.52|1008.21|990.41|1009.32|991.52|1008.21|990.41|21
1652537820000|2022-05-14 14:17:00|1008.53|990.73|1007.51|989.71|1008.53|990.73|1006.95|989.15|13
1652537830000|2022-05-14 14:17:10|1007.55|989.75|1008.12|990.32|1008.12|990.32|1007.55|989.75|15
1652537840000|2022-05-14 14:17:20|1008.16|990.36|1008.33|990.53|1008.33|990.53|1008.12|990.32|12
1652537850000|2022-05-14 14:17:30|1009.02|991.22|1008.25|990.45|1009.08|991.28|1008.14|990.34|21
1652537860000|2022-05-14 14:17:40|1008.32|990.52|1009.2|991.4|1009.23|991.43|1008.32|990.52|25
1652537870000|2022-05-14 14:17:50|1009.13|991.33|1008.45|990.65|1009.27|991.47|1008.4|990.6|22
1652537880000|2022-05-14 14:18:00|1008.41|990.61|1006.95|989.15|1008.41|990.61|1006.95|989.15|18
1652537890000|2022-05-14 14:18:10|1007.01|989.21|1008.9|991.1|1008.9|991.1|1007.01|989.21|17
1652537900000|2022-05-14 14:18:20|1009.4|991.6|1008.9|991.1|1009.4|991.6|1008.9|991.1|4
1652537910000|2022-05-14 14:18:30|1008.4|990.6|1008.31|990.51|1008.42|990.62|1007.56|989.76|12
1652537920000|2022-05-14 14:18:40|1007.99|990.19|1006.71|988.91|1007.99|990.19|1005.86|988.06|24
1652537930000|2022-05-14 14:18:50|1006.79|988.99|1007.25|989.45|1007.42|989.62|1006.6|988.8|25
1652537940000|2022-05-14 14:19:00|1007.21|989.41|1007.74|989.94|1007.75|989.95|1006.7|988.9|29
1652537950000|2022-05-14 14:19:10|1007.54|989.74|1006.6|988.8|1007.54|989.74|1006.6|988.8|21
1652537960000|2022-05-14 14:19:20|1006.55|988.75|1007.1|989.3|1007.38|989.58|1006.28|988.48|19
1652537970000|2022-05-14 14:19:30|1007.09|989.29|1007.22|989.42|1007.22|989.42|1006.7|988.9|11
1652537980000|2022-05-14 14:19:40|1007.23|989.43|1007.07|989.27|1007.34|989.54|1007.07|989.27|25
1652537990000|2022-05-14 14:19:50|1007.05|989.25|1006.64|988.84|1007.05|989.25|1006.35|988.55|15
1652538000000|2022-05-14 14:20:00|1006.63|988.83|1005.34|987.54|1006.63|988.83|1005.34|987.54|21
1652538010000|2022-05-14 14:20:10|1005.33|987.53|1003.31|985.51|1005.33|987.53|1003.1|985.3|18
1652538020000|2022-05-14 14:20:20|1003.26|985.46|1001.36|983.56|1003.26|985.46|1001.35|983.55|24
1652538030000|2022-05-14 14:20:30|1001.34|983.54|1000.24|982.44|1001.34|983.54|999.92|982.12|18
1652538040000|2022-05-14 14:20:40|1000.1|982.3|999.27|981.47|1000.1|982.3|998.96|981.16|24
1652538050000|2022-05-14 14:20:50|999.33|981.53|999.07|981.27|999.33|981.53|998.9|981.1|19
1652538060000|2022-05-14 14:21:00|999.03|981.23|999.94|982.14|999.94|982.14|998.84|981.04|21
1652538070000|2022-05-14 14:21:10|999.62|981.82|999.98|982.18|999.98|982.18|999.31|981.51|12
1652538080000|2022-05-14 14:21:20|1000.44|982.64|999.31|981.51|1000.69|982.89|999.29|981.49|18
1652538090000|2022-05-14 14:21:30|999.92|982.12|1002.35|984.55|1002.85|985.05|999.92|982.12|15
1652538100000|2022-05-14 14:21:40|1002.34|984.54|1001.15|983.35|1002.34|984.54|1000.77|982.97|29
1652538110000|2022-05-14 14:21:50|1001.13|983.33|1001.45|983.65|1001.9|984.1|1000.66|982.86|19
1652538120000|2022-05-14 14:22:00|1001.49|983.69|1001.9|984.1|1001.9|984.1|1001.38|983.58|11
1652538130000|2022-05-14 14:22:10|1002.4|984.6|1003.51|985.71|1004.24|986.44|1001.9|984.1|11
1652538140000|2022-05-14 14:22:20|1003.44|985.64|1002.91|985.11|1003.44|985.64|1002.2|984.4|24
1652538150000|2022-05-14 14:22:30|1003.12|985.32|1003.3|985.5|1003.92|986.12|1002.39|984.59|28
1652538160000|2022-05-14 14:22:40|1003.32|985.52|1003.88|986.08|1003.88|986.08|1003.17|985.37|12
1652538170000|2022-05-14 14:22:50|1004.38|986.58|1004.85|987.05|1004.85|987.05|1003.88|986.08|6
1652538180000|2022-05-14 14:23:00|1005.35|987.55|1004.85|987.05|1005.35|987.55|1004.85|987.05|2
1652538190000|2022-05-14 14:23:10|1005.35|987.55|1006.3|988.5|1006.3|988.5|1005.35|987.55|4
1652538200000|2022-05-14 14:23:20|1006.35|988.55|1006.91|989.11|1007.41|989.61|1006.32|988.52|23
1652538210000|2022-05-14 14:23:30|1006.82|989.02|1006.24|988.44|1006.82|989.02|1006.24|988.44|6
1652538220000|2022-05-14 14:23:40|1006.39|988.59|1006.33|988.53|1006.91|989.11|1006.24|988.44|12
1652538230000|2022-05-14 14:23:50|1006.47|988.67|1006.19|988.39|1006.51|988.71|1006.07|988.27|19
1652538240000|2022-05-14 14:24:00|1006.17|988.37|1006.91|989.11|1006.91|989.11|1006.13|988.33|10
1652538250000|2022-05-14 14:24:10|1006.81|989.01|1006.91|989.11|1006.91|989.11|1006.41|988.61|11
1652538260000|2022-05-14 14:24:20|1007.41|989.61|1008.22|990.42|1008.22|990.42|1007.41|989.61|2
1652538270000|2022-05-14 14:24:30|1008.2|990.4|1007.18|989.38|1008.2|990.4|1006.89|989.09|16
1652538280000|2022-05-14 14:24:40|1007.2|989.4|1007.24|989.44|1007.25|989.45|1006.89|989.09|14
1652538290000|2022-05-14 14:24:50|1007.28|989.48|1007.29|989.49|1007.52|989.72|1007.27|989.47|19
1652538300000|2022-05-14 14:25:00|1007.3|989.5|1007.35|989.55|1007.46|989.66|1007.11|989.31|22
1652538310000|2022-05-14 14:25:10|1007.39|989.59|1007.22|989.42|1007.73|989.93|1007.22|989.42|30
1652538320000|2022-05-14 14:25:20|1007.18|989.38|1007.16|989.36|1007.33|989.53|1007|989.2|18
1652538330000|2022-05-14 14:25:30|1007.17|989.37|1004.6|986.8|1007.17|989.37|1004.6|986.8|15
1652538340000|2022-05-14 14:25:40|1004.52|986.72|1004.28|986.48|1004.59|986.79|1004.28|986.48|21
1652538350000|2022-05-14 14:25:50|1004.36|986.56|1004.31|986.51|1004.92|987.12|1003.47|985.67|20
1652538360000|2022-05-14 14:26:00|1004.32|986.52|1004.67|986.87|1006.05|988.25|1004.32|986.52|21
1652538370000|2022-05-14 14:26:10|1004.43|986.63|1005.22|987.42|1005.25|987.45|1004.42|986.62|21
1652538380000|2022-05-14 14:26:20|1005.26|987.46|1007.9|990.1|1007.9|990.1|1005.26|987.46|10
1652538390000|2022-05-14 14:26:30|1007.91|990.11|1007.99|990.19|1007.99|990.19|1007.9|990.1|12
1652538400000|2022-05-14 14:26:40|1008.01|990.21|1009.46|991.66|1009.46|991.66|1008.01|990.21|16
1652538410000|2022-05-14 14:26:50|1009.45|991.65|1009.56|991.76|1010.22|992.42|1009.25|991.45|25
1652538420000|2022-05-14 14:27:00|1009.83|992.03|1008.66|990.86|1010.09|992.29|1008.66|990.86|33
1652538430000|2022-05-14 14:27:10|1008.59|990.79|1008.84|991.04|1009|991.2|1008.14|990.34|25
1652538440000|2022-05-14 14:27:20|1008.87|991.07|1008.72|990.92|1009.16|991.36|1008.42|990.62|22
1652538450000|2022-05-14 14:27:30|1008.81|991.01|1008.38|990.58|1009.05|991.25|1008.24|990.44|25
1652538460000|2022-05-14 14:27:40|1008.37|990.57|1008.21|990.41|1008.53|990.73|1008.21|990.41|18
1652538470000|2022-05-14 14:27:50|1008.19|990.39|1008.26|990.46|1008.41|990.61|1008.16|990.36|18
1652538480000|2022-05-14 14:28:00|1008.24|990.44|1008.29|990.49|1008.34|990.54|1008.2|990.4|14
1652538490000|2022-05-14 14:28:10|1008.25|990.45|1007.96|990.16|1008.25|990.45|1007.96|990.16|6
1652538500000|2022-05-14 14:28:20|1007.46|989.66|1006.75|988.95|1007.46|989.66|1006.59|988.79|20
1652538510000|2022-05-14 14:28:30|1006.73|988.93|1007.6|989.8|1008.1|990.3|1006.67|988.87|27
1652538520000|2022-05-14 14:28:40|1007.54|989.74|1006.47|988.67|1007.54|989.74|1006.47|988.67|20
1652538530000|2022-05-14 14:28:50|1006.45|988.65|1007.53|989.73|1007.53|989.73|1006.42|988.62|23
1652538540000|2022-05-14 14:29:00|1007.54|989.74|1007.42|989.62|1008.28|990.48|1007.36|989.56|23
1652538550000|2022-05-14 14:29:10|1007.38|989.58|1007.15|989.35|1007.38|989.58|1007.14|989.34|18
1652538560000|2022-05-14 14:29:20|1007.11|989.31|1008.27|990.47|1008.27|990.47|1007.11|989.31|16
1652538570000|2022-05-14 14:29:30|1008.28|990.48|1008.06|990.26|1008.35|990.55|1007.87|990.07|18
1652538580000|2022-05-14 14:29:40|1008.07|990.27|1008.73|990.93|1008.73|990.93|1008.06|990.26|17
1652538590000|2022-05-14 14:29:50|1008.83|991.03|1009.65|991.85|1009.65|991.85|1008.71|990.91|10
1652538600000|2022-05-14 14:30:00|1009.4|991.6|1009.4|991.6|1009.65|991.85|1009.14|991.34|10
1652538610000|2022-05-14 14:30:10|1009.15|991.35|1009.4|991.6|1009.4|991.6|1009.15|991.35|2
1652538620000|2022-05-14 14:30:20|1009.15|991.35|1008.4|990.6|1009.3|991.5|1008.4|990.6|19
1652538630000|2022-05-14 14:30:30|1008.39|990.59|1008.1|990.3|1008.5|990.7|1008.1|990.3|12
1652538640000|2022-05-14 14:30:40|1008.31|990.51|1007.91|990.11|1008.31|990.51|1007.91|990.11|3
1652538660000|2022-05-14 14:31:00|1008.06|990.26|1008.42|990.62|1008.42|990.62|1008.06|990.26|4
1652538670000|2022-05-14 14:31:10|1008.39|990.59|1009|991.2|1009.22|991.42|1008.39|990.59|20
1652538680000|2022-05-14 14:31:20|1008.9|991.1|1008.47|990.67|1008.9|991.1|1008.4|990.6|19
1652538690000|2022-05-14 14:31:30|1008.54|990.74|1008.11|990.31|1008.54|990.74|1008.1|990.3|15
1652538700000|2022-05-14 14:31:40|1007.92|990.12|1008.4|990.6|1009.25|991.45|1007.92|990.12|26
1652538710000|2022-05-14 14:31:50|1008.35|990.55|1008.18|990.38|1008.36|990.56|1007.91|990.11|20
1652538720000|2022-05-14 14:32:00|1008.21|990.41|1006.55|988.75|1008.21|990.41|1006.55|988.75|21
1652538730000|2022-05-14 14:32:10|1006.49|988.69|1005.23|987.43|1006.49|988.69|1005.23|987.43|17
1652538740000|2022-05-14 14:32:20|1005.03|987.23|1005.25|987.45|1005.4|987.6|1003.96|986.16|24
1652538750000|2022-05-14 14:32:30|1005.12|987.32|1006.29|988.49|1006.6|988.8|1005.09|987.29|16
1652538760000|2022-05-14 14:32:40|1006.26|988.46|1006.27|988.47|1006.6|988.8|1006.23|988.43|12
1652538770000|2022-05-14 14:32:50|1006.28|988.48|1006.21|988.41|1006.28|988.48|1006.09|988.29|12
1652538790000|2022-05-14 14:33:10|1006.22|988.42|1006.04|988.24|1006.22|988.42|1006.04|988.24|7
1652538800000|2022-05-14 14:33:20|1005.99|988.19|1004.17|986.37|1005.99|988.19|1004.14|986.34|30
1652538810000|2022-05-14 14:33:30|1004.5|986.7|1005.83|988.03|1005.83|988.03|1004.15|986.35|18
1652538820000|2022-05-14 14:33:40|1005.53|987.73|1004.54|986.74|1005.56|987.76|1004.54|986.74|25
1652538830000|2022-05-14 14:33:50|1004.48|986.68|1003.52|985.72|1004.51|986.71|1003.34|985.54|34
1652538840000|2022-05-14 14:34:00|1003.54|985.74|1003.15|985.35|1003.69|985.89|1003.15|985.35|21
1652538850000|2022-05-14 14:34:10|1003.19|985.39|1002.19|984.39|1003.19|985.39|1001.67|983.87|26
1652538860000|2022-05-14 14:34:20|1002.15|984.35|1001.7|983.9|1002.3|984.5|1001.7|983.9|25
1652538870000|2022-05-14 14:34:30|1001.96|984.16|1002.09|984.29|1002.26|984.46|1001.96|984.16|7
1652538880000|2022-05-14 14:34:40|1002.1|984.3|1002.98|985.18|1003.48|985.68|1002.1|984.3|18
1652538890000|2022-05-14 14:34:50|1003.01|985.21|1004.35|986.55|1004.35|986.55|1003.01|985.21|11
1652538900000|2022-05-14 14:35:00|1004.34|986.54|1005.68|987.88|1005.68|987.88|1004.08|986.28|21
1652538910000|2022-05-14 14:35:10|1005.46|987.66|1005.68|987.88|1005.68|987.88|1005.32|987.52|6
1652538920000|2022-05-14 14:35:20|1006.38|988.58|1005.32|987.52|1006.38|988.58|1005.32|987.52|24
1652538930000|2022-05-14 14:35:30|1005.24|987.44|1005.17|987.37|1006.2|988.4|1005.09|987.29|23
1652538940000|2022-05-14 14:35:40|1004.86|987.06|1004.1|986.3|1005.31|987.51|1004.1|986.3|23
1652538950000|2022-05-14 14:35:50|1004.07|986.27|1003.47|985.67|1004.1|986.3|1003.25|985.45|15
1652538960000|2022-05-14 14:36:00|1003.45|985.65|1003.3|985.5|1004.18|986.38|1003.3|985.5|15
1652538970000|2022-05-14 14:36:10|1003.29|985.49|1002.89|985.09|1003.29|985.49|1002.8|985|23
1652538980000|2022-05-14 14:36:20|1002.86|985.06|1001.98|984.18|1002.86|985.06|1001.98|984.18|18
1652538990000|2022-05-14 14:36:30|1001.99|984.19|1002.27|984.47|1002.38|984.58|1001.99|984.19|9
1652539000000|2022-05-14 14:36:40|1002.31|984.51|1002.07|984.27|1002.4|984.6|1001.98|984.18|19
1652539010000|2022-05-14 14:36:50|1002.03|984.23|1002.13|984.33|1002.32|984.52|1001.98|984.18|16
1652539020000|2022-05-14 14:37:00|1002.05|984.25|1002|984.2|1002.09|984.29|1001.94|984.14|10
1652539030000|2022-05-14 14:37:10|1001.99|984.19|1002.21|984.41|1002.32|984.52|1001.99|984.19|13
1652539040000|2022-05-14 14:37:20|1002.37|984.57|1002.31|984.51|1002.37|984.57|1002.24|984.44|17
1652539050000|2022-05-14 14:37:30|1002.41|984.61|1003.3|985.5|1003.3|985.5|1002.41|984.61|18
1652539060000|2022-05-14 14:37:40|1003.31|985.51|1002.47|984.67|1003.31|985.51|1002.47|984.67|21
1652539070000|2022-05-14 14:37:50|1002.39|984.59|1003.81|986.01|1003.81|986.01|1002.2|984.4|19
1652539080000|2022-05-14 14:38:00|1003.63|985.83|1003.4|985.6|1003.81|986.01|1003.4|985.6|17
1652539090000|2022-05-14 14:38:10|1003.39|985.59|1003.51|985.71|1003.51|985.71|1003.39|985.59|13
1652539100000|2022-05-14 14:38:20|1003.53|985.73|1003.68|985.88|1003.81|986.01|1003.53|985.73|17
1652539110000|2022-05-14 14:38:30|1003.72|985.92|1005.04|987.24|1005.11|987.31|1003.72|985.92|19
1652539120000|2022-05-14 14:38:40|1005.13|987.33|1005.12|987.32|1005.45|987.65|1005.09|987.29|21
1652539130000|2022-05-14 14:38:50|1005.28|987.48|1005.4|987.6|1005.4|987.6|1005.28|987.48|13
1652539140000|2022-05-14 14:39:00|1005.35|987.55|1005.56|987.76|1006.47|988.67|1005.27|987.47|19
1652539150000|2022-05-14 14:39:10|1005.48|987.68|1005.48|987.68|1006.04|988.24|1005.26|987.46|22
1652539160000|2022-05-14 14:39:20|1005.63|987.83|1006.41|988.61|1006.41|988.61|1005.63|987.83|20
1652539170000|2022-05-14 14:39:30|1006.43|988.63|1005.27|987.47|1006.53|988.73|1005.06|987.26|25
1652539180000|2022-05-14 14:39:40|1005.06|987.26|1005.4|987.6|1005.4|987.6|1004.26|986.46|19
1652539190000|2022-05-14 14:39:50|1006.23|988.43|1006.06|988.26|1006.23|988.43|1005.27|987.47|18
1652539200000|2022-05-14 14:40:00|1005.98|988.18|1005.21|987.41|1005.98|988.18|1004.2|986.4|27
1652539210000|2022-05-14 14:40:10|1005.09|987.29|1004.83|987.03|1005.27|987.47|1004.38|986.58|29
1652539220000|2022-05-14 14:40:20|1004.78|986.98|1004.91|987.11|1005.06|987.26|1004.64|986.84|21
1652539230000|2022-05-14 14:40:30|1004.8|987|1004.43|986.63|1004.8|987|1004.43|986.63|17
1652539240000|2022-05-14 14:40:40|1004.16|986.36|1004.07|986.27|1004.16|986.36|1002.47|984.67|19
1652539250000|2022-05-14 14:40:50|1004.08|986.28|1005.1|987.3|1005.1|987.3|1004.07|986.27|13
1652539260000|2022-05-14 14:41:00|1005.03|987.23|1005.09|987.29|1005.09|987.29|1004.58|986.78|12
1652539270000|2022-05-14 14:41:10|1005.11|987.31|1006.12|988.32|1006.12|988.32|1005.11|987.31|9
1652539280000|2022-05-14 14:41:20|1006.09|988.29|1006.18|988.38|1006.18|988.38|1005.56|987.76|18
1652539290000|2022-05-14 14:41:30|1006.16|988.36|1004.67|986.87|1006.16|988.36|1004.67|986.87|19
1652539300000|2022-05-14 14:41:40|1004.66|986.86|1004.29|986.49|1004.66|986.86|1004.29|986.49|22
1652539310000|2022-05-14 14:41:50|1004.41|986.61|1004.37|986.57|1004.46|986.66|1004.22|986.42|13
1652539320000|2022-05-14 14:42:00|1004.36|986.56|1004.34|986.54|1004.59|986.79|1004.34|986.54|18
1652539330000|2022-05-14 14:42:10|1004.54|986.74|1004.52|986.72|1004.84|987.04|1004.46|986.66|14
1652539340000|2022-05-14 14:42:20|1004.53|986.73|1003.33|985.53|1004.62|986.82|1003.3|985.5|16
1652539350000|2022-05-14 14:42:30|1003.35|985.55|1004.05|986.25|1004.16|986.36|1003.35|985.55|13
1652539360000|2022-05-14 14:42:40|1004.04|986.24|1004.83|987.03|1005.13|987.33|1004.03|986.23|11
1652539370000|2022-05-14 14:42:50|1004.81|987.01|1004.32|986.52|1005.13|987.33|1004.32|986.52|19
1652539380000|2022-05-14 14:43:00|1004.35|986.55|1006.15|988.35|1006.57|988.77|1004.35|986.55|22
1652539390000|2022-05-14 14:43:10|1006.16|988.36|1005.67|987.87|1006.57|988.77|1005.65|987.85|18
1652539400000|2022-05-14 14:43:20|1005.68|987.88|1007.53|989.73|1007.53|989.73|1005.65|987.85|20
1652539410000|2022-05-14 14:43:30|1007.77|989.97|1009.01|991.21|1009.51|991.71|1007.61|989.81|8
1652539420000|2022-05-14 14:43:40|1009.51|991.71|1011.53|993.73|1011.83|994.03|1009.51|991.71|12
1652539430000|2022-05-14 14:43:50|1011.52|993.72|1011.83|994.03|1011.83|994.03|1011.3|993.5|18
1652539440000|2022-05-14 14:44:00|1011.85|994.05|1012.68|994.88|1013.4|995.6|1011.34|993.54|15
1652539450000|2022-05-14 14:44:10|1012.72|994.92|1013.4|995.6|1013.4|995.6|1012.72|994.92|20
1652539460000|2022-05-14 14:44:20|1013.38|995.58|1014.74|996.94|1014.74|996.94|1013.38|995.58|24
1652539470000|2022-05-14 14:44:30|1015.2|997.4|1015.5|997.7|1016.79|998.99|1015.2|997.4|18
1652539480000|2022-05-14 14:44:40|1015.48|997.68|1012.46|994.66|1015.48|997.68|1012.46|994.66|28
1652539490000|2022-05-14 14:44:50|1012.44|994.64|1011.22|993.42|1012.44|994.64|1011.12|993.32|26
1652539500000|2022-05-14 14:45:00|1011.19|993.39|1011.33|993.53|1011.5|993.7|1010.99|993.19|19
1652539510000|2022-05-14 14:45:10|1011.34|993.54|1011.12|993.32|1011.34|993.54|1011.12|993.32|7
1652539520000|2022-05-14 14:45:20|1011.01|993.21|1009.43|991.63|1011.01|993.21|1009.43|991.63|15
1652539530000|2022-05-14 14:45:30|1009.4|991.6|1009.34|991.54|1009.4|991.6|1008.55|990.75|19
1652539540000|2022-05-14 14:45:40|1009.03|991.23|1008.17|990.37|1009.03|991.23|1008.17|990.37|30
1652539550000|2022-05-14 14:45:50|1008.14|990.34|1007.77|989.97|1008.28|990.48|1007.77|989.97|21
1652539560000|2022-05-14 14:46:00|1007.81|990.01|1008.35|990.55|1008.4|990.6|1007.81|990.01|13
1652539570000|2022-05-14 14:46:10|1008.34|990.54|1010.18|992.38|1010.18|992.38|1008.23|990.43|25
1652539580000|2022-05-14 14:46:20|1010.23|992.43|1009.6|991.8|1010.25|992.45|1009.6|991.8|18
1652539590000|2022-05-14 14:46:30|1009.62|991.82|1009.23|991.43|1009.62|991.82|1009.23|991.43|12
1652539600000|2022-05-14 14:46:40|1009.24|991.44|1008.52|990.72|1009.24|991.44|1008.5|990.7|14
1652539610000|2022-05-14 14:46:50|1008.56|990.76|1008.56|990.76|1008.62|990.82|1008.56|990.76|7
1652539620000|2022-05-14 14:47:00|1008.6|990.8|1008.39|990.59|1008.62|990.82|1008.39|990.59|11
1652539630000|2022-05-14 14:47:10|1008.12|990.32|1008.62|990.82|1008.62|990.82|1008.12|990.32|7
1652539640000|2022-05-14 14:47:20|1008.79|990.99|1009.41|991.61|1009.56|991.76|1008.63|990.83|16
1652539650000|2022-05-14 14:47:30|1009.36|991.56|1009.41|991.61|1009.58|991.78|1009.26|991.46|12
1652539660000|2022-05-14 14:47:40|1009.37|991.57|1008.6|990.8|1009.48|991.68|1008.6|990.8|13
1652539670000|2022-05-14 14:47:50|1008.54|990.74|1008.12|990.32|1008.54|990.74|1008.12|990.32|11
1652539680000|2022-05-14 14:48:00|1007.83|990.03|1005.4|987.6|1007.83|990.03|1005.4|987.6|15
1652539690000|2022-05-14 14:48:10|1005.26|987.46|1004.9|987.1|1005.26|987.46|1004.9|987.1|19
1652539700000|2022-05-14 14:48:20|1004.61|986.81|1003.54|985.74|1004.61|986.81|1003.52|985.72|14
1652539710000|2022-05-14 14:48:30|1003.43|985.63|1004.25|986.45|1004.25|986.45|1002.82|985.02|15
1652539720000|2022-05-14 14:48:40|1004.35|986.55|1005.34|987.54|1005.75|987.95|1004.27|986.47|23
1652539730000|2022-05-14 14:48:50|1005.33|987.53|1004.46|986.66|1005.33|987.53|1004.28|986.48|16
1652539740000|2022-05-14 14:49:00|1004.43|986.63|1004.37|986.57|1004.48|986.68|1004.27|986.47|12
1652539750000|2022-05-14 14:49:10|1004.51|986.71|1004.23|986.43|1005.19|987.39|1004.23|986.43|20
1652539760000|2022-05-14 14:49:20|1004.19|986.39|1004.4|986.6|1004.42|986.62|1003.07|985.27|17
1652539770000|2022-05-14 14:49:30|1005.01|987.21|1004.42|986.62|1005.01|987.21|1004.4|986.6|17
1652539780000|2022-05-14 14:49:40|1004.41|986.61|1004.29|986.49|1005.25|987.45|1004.29|986.49|22
1652539790000|2022-05-14 14:49:50|1004.28|986.48|1004.22|986.42|1004.28|986.48|1003.9|986.1|20
1652539800000|2022-05-14 14:50:00|1004.2|986.4|1005.11|987.31|1005.11|987.31|1003.9|986.1|17
1652539810000|2022-05-14 14:50:10|1005.1|987.3|1005.1|987.3|1005.1|987.3|1005.1|987.3|1
1652539820000|2022-05-14 14:50:20|1005.16|987.36|1004.93|987.13|1005.16|987.36|1004.9|987.1|8
1652539830000|2022-05-14 14:50:30|1004.92|987.12|1004.94|987.14|1005.03|987.23|1004.92|987.12|6
1652539840000|2022-05-14 14:50:40|1004.93|987.13|1004.58|986.78|1004.93|987.13|1004.09|986.29|17
1652539850000|2022-05-14 14:50:50|1004.59|986.79|1005.2|987.4|1005.21|987.41|1004.34|986.54|13
1652539860000|2022-05-14 14:51:00|1005.21|987.41|1005.32|987.52|1005.32|987.52|1005.21|987.41|8
1652539870000|2022-05-14 14:51:10|1005.28|987.48|1006.88|989.08|1006.88|989.08|1005.22|987.42|9
1652539890000|2022-05-14 14:51:30|1007.38|989.58|1007.4|989.6|1008.08|990.28|1007.38|989.58|12
1652539900000|2022-05-14 14:51:40|1007.42|989.62|1008.08|990.28|1008.08|990.28|1007.32|989.52|28
1652539910000|2022-05-14 14:51:50|1008.1|990.3|1008.57|990.77|1008.62|990.82|1008.09|990.29|22
1652539920000|2022-05-14 14:52:00|1008.6|990.8|1007.99|990.19|1008.6|990.8|1007.14|989.34|22
1652539930000|2022-05-14 14:52:10|1008|990.2|1007.32|989.52|1008.01|990.21|1007.2|989.4|19
1652539940000|2022-05-14 14:52:20|1007.33|989.53|1006.87|989.07|1007.46|989.66|1006.87|989.07|16
1652539950000|2022-05-14 14:52:30|1006.91|989.11|1006.86|989.06|1006.91|989.11|1006.85|989.05|7
1652539960000|2022-05-14 14:52:40|1006.85|989.05|1006.85|989.05|1006.85|989.05|1006.85|989.05|1
1652539980000|2022-05-14 14:53:00|1006.37|988.57|1007|989.2|1007|989.2|1006.37|988.57|3
1652539990000|2022-05-14 14:53:10|1006.92|989.12|1007.46|989.66|1008.13|990.33|1006.92|989.12|17
1652540000000|2022-05-14 14:53:20|1007.76|989.96|1007.66|989.86|1008.36|990.56|1007.66|989.86|18
1652540010000|2022-05-14 14:53:30|1007.62|989.82|1007.52|989.72|1007.69|989.89|1007.36|989.56|21
1652540020000|2022-05-14 14:53:40|1007.51|989.71|1007.52|989.72|1007.53|989.73|1007.17|989.37|22
1652540030000|2022-05-14 14:53:50|1007.5|989.7|1007.51|989.71|1008.15|990.35|1007.47|989.67|17
1652540040000|2022-05-14 14:54:00|1007.5|989.7|1007.15|989.35|1007.5|989.7|1007.09|989.29|17
1652540050000|2022-05-14 14:54:10|1007.14|989.34|1006.52|988.72|1007.22|989.42|1006.29|988.49|28
1652540060000|2022-05-14 14:54:20|1006.46|988.66|1004.35|986.55|1006.46|988.66|1004.35|986.55|25
1652540070000|2022-05-14 14:54:30|1004.34|986.54|1005.4|987.6|1005.4|987.6|1004.25|986.45|21
1652540080000|2022-05-14 14:54:40|1005.41|987.61|1005.25|987.45|1005.75|987.95|1004.52|986.72|29
1652540090000|2022-05-14 14:54:50|1005.1|987.3|1004.84|987.04|1005.1|987.3|1004.84|987.04|8
1652540100000|2022-05-14 14:55:00|1003.4|985.6|1002.91|985.11|1003.69|985.89|1002.9|985.1|14
1652540110000|2022-05-14 14:55:10|1003.16|985.36|1003.46|985.66|1003.54|985.74|1003.16|985.36|23
1652540120000|2022-05-14 14:55:20|1003.49|985.69|1003.55|985.75|1004.3|986.5|1003.39|985.59|18
1652540130000|2022-05-14 14:55:30|1003.45|985.65|1003.28|985.48|1003.5|985.7|1003.14|985.34|17
1652540140000|2022-05-14 14:55:40|1003.27|985.47|1004.19|986.39|1004.19|986.39|1003.19|985.39|10
1652540150000|2022-05-14 14:55:50|1004.2|986.4|1002.65|984.85|1004.21|986.41|1002.02|984.22|21
1652540160000|2022-05-14 14:56:00|1002.15|984.35|1002.11|984.31|1002.84|985.04|1002.09|984.29|18
1652540170000|2022-05-14 14:56:10|1002.61|984.81|1001.9|984.1|1002.61|984.81|1001.84|984.04|13
1652540180000|2022-05-14 14:56:20|1002|984.2|1001.94|984.14|1002.2|984.4|1001.82|984.02|13
1652540190000|2022-05-14 14:56:30|1001.93|984.13|1003.4|985.6|1003.4|985.6|1001.91|984.11|12
1652540200000|2022-05-14 14:56:40|1003.39|985.59|1004.31|986.51|1004.31|986.51|1003.33|985.53|23
1652540210000|2022-05-14 14:56:50|1004.3|986.5|1005.37|987.57|1005.37|987.57|1004.26|986.46|19
1652540220000|2022-05-14 14:57:00|1005.38|987.58|1006.46|988.66|1006.46|988.66|1005.38|987.58|19
1652540230000|2022-05-14 14:57:10|1006.8|989|1005.87|988.07|1006.9|989.1|1005.87|988.07|14
1652540240000|2022-05-14 14:57:20|1005.99|988.19|1005.17|987.37|1005.99|988.19|1004.55|986.75|21
1652540250000|2022-05-14 14:57:30|1005.23|987.43|1004.39|986.59|1005.23|987.43|1004.26|986.46|18
1652540260000|2022-05-14 14:57:40|1004.46|986.66|1004.26|986.46|1004.82|987.02|1004.19|986.39|22
1652540270000|2022-05-14 14:57:50|1004.24|986.44|1002.59|984.79|1004.25|986.45|1002.5|984.7|22
1652540280000|2022-05-14 14:58:00|1002.58|984.78|1002.39|984.59|1002.85|985.05|1002.27|984.47|22
1652540290000|2022-05-14 14:58:10|1002.79|984.99|1002.22|984.42|1002.79|984.99|1002.2|984.4|8
1652540300000|2022-05-14 14:58:20|1002.2|984.4|1002.15|984.35|1002.35|984.55|1002.14|984.34|18
1652540310000|2022-05-14 14:58:30|1002.28|984.48|1002.43|984.63|1003.18|985.38|1002.22|984.42|16
1652540320000|2022-05-14 14:58:40|1002.44|984.64|1003.18|985.38|1003.2|985.4|1002.44|984.64|18
1652540330000|2022-05-14 14:58:50|1003.11|985.31|1003.24|985.44|1003.24|985.44|1003.07|985.27|7
1652540340000|2022-05-14 14:59:00|1003.42|985.62|1004.1|986.3|1004.1|986.3|1003.35|985.55|20
1652540350000|2022-05-14 14:59:10|1004.2|986.4|1005.32|987.52|1005.32|987.52|1004.2|986.4|13
1652540360000|2022-05-14 14:59:20|1005.33|987.53|1006.24|988.44|1006.29|988.49|1005.25|987.45|13
1652540370000|2022-05-14 14:59:30|1006.21|988.41|1006.28|988.48|1006.39|988.59|1005.59|987.79|17
1652540380000|2022-05-14 14:59:40|1006.27|988.47|1006.38|988.58|1006.38|988.58|1005.16|987.36|20
1652540390000|2022-05-14 14:59:50|1006.36|988.56|1006.86|989.06|1006.86|989.06|1006.31|988.51|12
1652540400000|2022-05-14 15:00:00|1006.84|989.04|1006.39|988.59|1006.86|989.06|1006.39|988.59|7
1652540410000|2022-05-14 15:00:10|1006.38|988.58|1005.77|987.97|1006.75|988.95|1005.75|987.95|25
1652540420000|2022-05-14 15:00:20|1005.75|987.95|1005.53|987.73|1005.85|988.05|1005.48|987.68|22
1652540430000|2022-05-14 15:00:30|1005.51|987.71|1005.42|987.62|1005.63|987.83|1005.41|987.61|12
1652540440000|2022-05-14 15:00:40|1005.39|987.59|1003.9|986.1|1005.39|987.59|1003.35|985.55|26
1652540450000|2022-05-14 15:00:50|1003.85|986.05|1002.5|984.7|1003.85|986.05|1002.14|984.34|21
1652540460000|2022-05-14 15:01:00|1003|985.2|1003.81|986.01|1004.06|986.26|1002.9|985.1|22
1652540470000|2022-05-14 15:01:10|1004.04|986.24|1002.58|984.78|1004.3|986.5|1002.58|984.78|22
1652540480000|2022-05-14 15:01:20|1002.49|984.69|1003.53|985.73|1003.85|986.05|1002.32|984.52|20
1652540490000|2022-05-14 15:01:30|1003.54|985.74|1003.44|985.64|1004.3|986.5|1003.44|985.64|24
1652540500000|2022-05-14 15:01:40|1003.29|985.49|1002.88|985.08|1003.29|985.49|1002.39|984.59|25
1652540510000|2022-05-14 15:01:50|1002.61|984.81|1002.37|984.57|1002.78|984.98|1002.2|984.4|17
1652540520000|2022-05-14 15:02:00|1002.38|984.58|1001.21|983.41|1003.07|985.27|1001.21|983.41|25
1652540530000|2022-05-14 15:02:10|1001.18|983.38|999.38|981.58|1001.18|983.38|999.38|981.58|18
1652540540000|2022-05-14 15:02:20|999.36|981.56|999.18|981.38|999.36|981.56|998.91|981.11|15
1652540550000|2022-05-14 15:02:30|999.4|981.6|998.97|981.17|999.4|981.6|998.48|980.68|17
1652540560000|2022-05-14 15:02:40|999.2|981.4|998.04|980.24|999.68|981.88|998.04|980.24|16
1652540570000|2022-05-14 15:02:50|998.02|980.22|996.31|978.51|998.03|980.23|996.31|978.51|15
1652540580000|2022-05-14 15:03:00|996.26|978.46|997.37|979.57|997.65|979.85|996.24|978.44|16
1652540590000|2022-05-14 15:03:10|997.34|979.54|997.27|979.47|997.9|980.1|997.19|979.39|19
1652540600000|2022-05-14 15:03:20|997.23|979.43|997.26|979.46|997.3|979.5|996.87|979.07|16
1652540610000|2022-05-14 15:03:30|997.22|979.42|998.11|980.31|998.14|980.34|997.22|979.42|16
1652540620000|2022-05-14 15:03:40|998.1|980.3|998.55|980.75|999.07|981.27|997.43|979.63|18
1652540630000|2022-05-14 15:03:50|998.32|980.52|999.07|981.27|999.07|981.27|998.25|980.45|14
1652540640000|2022-05-14 15:04:00|999.87|982.07|999.46|981.66|999.87|982.07|999.44|981.64|9
1652540650000|2022-05-14 15:04:10|999.42|981.62|995.1|977.3|999.87|982.07|995.1|977.3|28
1652540660000|2022-05-14 15:04:20|995.04|977.24|991.54|973.74|995.04|977.24|991.48|973.68|29
1652540670000|2022-05-14 15:04:30|991.96|974.16|992.7|974.9|993.61|975.81|991.96|974.16|22
1652540680000|2022-05-14 15:04:40|992.62|974.82|994.78|976.98|995.6|977.8|992.62|974.82|13
1652540690000|2022-05-14 15:04:50|995.1|977.3|997.2|979.4|997.2|979.4|994.43|976.63|17
1652540700000|2022-05-14 15:05:00|997.18|979.38|996|978.2|997.18|979.38|995.3|977.5|23
1652540710000|2022-05-14 15:05:10|996.1|978.3|997.02|979.22|997.02|979.22|996.1|978.3|3
1652540720000|2022-05-14 15:05:20|997.52|979.72|997.22|979.42|997.9|980.1|997.22|979.42|16
1652540730000|2022-05-14 15:05:30|997.24|979.44|997.05|979.25|998|980.2|997.05|979.25|17
1652540740000|2022-05-14 15:05:40|996.98|979.18|997.12|979.32|997.2|979.4|996.82|979.02|17
1652540750000|2022-05-14 15:05:50|997.1|979.3|999.71|981.91|999.71|981.91|997.05|979.25|14
1652540760000|2022-05-14 15:06:00|999.21|981.41|996.64|978.84|999.71|981.91|996.36|978.56|29
1652540770000|2022-05-14 15:06:10|996.63|978.83|994.98|977.18|996.63|978.83|994.98|977.18|22
1652540780000|2022-05-14 15:06:20|994.48|976.68|994.49|976.69|995.36|977.56|994.16|976.36|26
1652540790000|2022-05-14 15:06:30|994.47|976.67|994.2|976.4|994.53|976.73|994.1|976.3|27
1652540800000|2022-05-14 15:06:40|994.16|976.36|994.08|976.28|994.16|976.36|994.08|976.28|4
1652540810000|2022-05-14 15:06:50|993.99|976.19|992.58|974.78|993.99|976.19|992.58|974.78|7
1652540820000|2022-05-14 15:07:00|992.57|974.77|993.92|976.12|993.92|976.12|992.06|974.26|27
1652540830000|2022-05-14 15:07:10|994.26|976.46|995.36|977.56|995.95|978.15|994.2|976.4|22
1652540840000|2022-05-14 15:07:20|995.34|977.54|996.25|978.45|996.4|978.6|995.13|977.33|25
1652540850000|2022-05-14 15:07:30|996.24|978.44|998.4|980.6|998.4|980.6|996.14|978.34|15
1652540860000|2022-05-14 15:07:40|998.42|980.62|999.36|981.56|999.37|981.57|998.34|980.54|20
1652540870000|2022-05-14 15:07:50|999.35|981.55|997.53|979.73|999.35|981.55|997.5|979.7|29
1652540880000|2022-05-14 15:08:00|997.34|979.54|996.25|978.45|997.34|979.54|995.4|977.6|25
1652540890000|2022-05-14 15:08:10|996.7|978.9|996.45|978.65|997|979.2|996.21|978.41|29
1652540900000|2022-05-14 15:08:20|996.36|978.56|995.39|977.59|996.36|978.56|995.34|977.54|29
1652540910000|2022-05-14 15:08:30|995.17|977.37|994.48|976.68|995.21|977.41|994.42|976.62|27
1652540920000|2022-05-14 15:08:40|994.81|977.01|994.16|976.36|994.81|977.01|994.14|976.34|21
1652540930000|2022-05-14 15:08:50|994.13|976.33|996.14|978.34|996.3|978.5|994.12|976.32|29
1652540940000|2022-05-14 15:09:00|995.72|977.92|996.55|978.75|996.98|979.18|995.31|977.51|16
1652540950000|2022-05-14 15:09:10|996.38|978.58|995.34|977.54|996.72|978.92|995.34|977.54|29
1652540960000|2022-05-14 15:09:20|995.33|977.53|996.39|978.59|996.39|978.59|995.06|977.26|14
1652540970000|2022-05-14 15:09:30|996.38|978.58|997.23|979.43|997.36|979.56|996.38|978.58|16
1652540980000|2022-05-14 15:09:40|997.22|979.42|997.4|979.6|997.6|979.8|997.22|979.42|16
1652540990000|2022-05-14 15:09:50|997.43|979.63|997.53|979.73|997.7|979.9|997.4|979.6|15
1652541000000|2022-05-14 15:10:00|997.59|979.79|1000.02|982.22|1000.24|982.44|997.59|979.79|19
1652541010000|2022-05-14 15:10:10|999.84|982.04|997.5|979.7|1000.02|982.22|997.35|979.55|23
1652541020000|2022-05-14 15:10:20|997.68|979.88|999.25|981.45|1002.38|984.58|997.68|979.88|22
1652541030000|2022-05-14 15:10:30|999.08|981.28|997.33|979.53|999.08|981.28|997.33|979.53|15
1652541040000|2022-05-14 15:10:40|997.31|979.51|997.03|979.23|997.43|979.63|997.03|979.23|19
1652541050000|2022-05-14 15:10:50|997.02|979.22|997.17|979.37|997.4|979.6|996.98|979.18|19
1652541060000|2022-05-14 15:11:00|997.14|979.34|996.98|979.18|997.39|979.59|996.86|979.06|21
1652541070000|2022-05-14 15:11:10|997.09|979.29|996.18|978.38|997.1|979.3|995.74|977.94|21
1652541080000|2022-05-14 15:11:20|996.68|978.88|996.12|978.32|996.71|978.91|995.89|978.09|18
1652541090000|2022-05-14 15:11:30|996.11|978.31|996.99|979.19|997.05|979.25|995.93|978.13|18
1652541100000|2022-05-14 15:11:40|996.88|979.08|997.16|979.36|997.3|979.5|996.84|979.04|13
1652541110000|2022-05-14 15:11:50|997.22|979.42|996.72|978.92|997.45|979.65|996.71|978.91|18
1652541120000|2022-05-14 15:12:00|996.91|979.11|997.61|979.81|997.85|980.05|996.91|979.11|13
1652541130000|2022-05-14 15:12:10|997.62|979.82|998.62|980.82|998.62|980.82|997.62|979.82|4
1652541140000|2022-05-14 15:12:20|998.65|980.85|998.79|980.99|998.79|980.99|998.65|980.85|2
1652541150000|2022-05-14 15:12:30|998.68|980.88|997.67|979.87|998.68|980.88|997.67|979.87|7
1652541160000|2022-05-14 15:12:40|997.89|980.09|997.58|979.78|998.2|980.4|997.55|979.75|14
1652541170000|2022-05-14 15:12:50|997.82|980.02|1000.75|982.95|1000.75|982.95|997.59|979.79|12
1652541180000|2022-05-14 15:13:00|1000.59|982.79|1000.75|982.95|1000.75|982.95|1000.26|982.46|11
1652541190000|2022-05-14 15:13:10|1000.85|983.05|1000.85|983.05|1000.85|983.05|1000.18|982.38|12
1652541200000|2022-05-14 15:13:20|1001.44|983.64|1003.35|985.55|1003.35|985.55|1001.44|983.64|19
1652541210000|2022-05-14 15:13:30|1003.66|985.86|1004.78|986.98|1005.28|987.48|1003.65|985.85|17
1652541220000|2022-05-14 15:13:40|1005.28|987.48|1006.43|988.63|1007.8|990|1005.28|987.48|11
1652541230000|2022-05-14 15:13:50|1006.92|989.12|1005.34|987.54|1007.16|989.36|1005.14|987.34|27
1652541240000|2022-05-14 15:14:00|1005.3|987.5|1005.53|987.73|1005.58|987.78|1005.14|987.34|22
1652541250000|2022-05-14 15:14:10|1005.67|987.87|1001.29|983.49|1006.04|988.24|1000.96|983.16|29
1652541260000|2022-05-14 15:14:20|1001.14|983.34|1000.78|982.98|1002.82|985.02|1000.78|982.98|33
1652541270000|2022-05-14 15:14:30|1000.4|982.6|1000.13|982.33|1000.4|982.6|999.01|981.21|31
1652541280000|2022-05-14 15:14:40|1000.12|982.32|999.3|981.5|1000.12|982.32|998.95|981.15|30
1652541290000|2022-05-14 15:14:50|999.29|981.49|999.5|981.7|1000.13|982.33|999.13|981.33|26
1652541300000|2022-05-14 15:15:00|999.47|981.67|998.3|980.5|999.52|981.72|997.92|980.12|28
1652541310000|2022-05-14 15:15:10|998.26|980.46|998.21|980.41|998.38|980.58|997.93|980.13|23
1652541320000|2022-05-14 15:15:20|998.19|980.39|998.1|980.3|998.8|981|998.03|980.23|27
1652541330000|2022-05-14 15:15:30|998.06|980.26|997.97|980.17|998.06|980.26|997.91|980.11|6
1652541340000|2022-05-14 15:15:40|997.96|980.16|997.92|980.12|997.96|980.16|997.91|980.11|7
1652541350000|2022-05-14 15:15:50|997.91|980.11|997.81|980.01|997.91|980.11|997.17|979.37|12
1652541360000|2022-05-14 15:16:00|997.78|979.98|996.99|979.19|997.78|979.98|996.89|979.09|17
1652541370000|2022-05-14 15:16:10|996.98|979.18|996.94|979.14|997.34|979.54|996.94|979.14|15
1652541380000|2022-05-14 15:16:20|996.95|979.15|996.34|978.54|996.95|979.15|996.34|978.54|10
1652541390000|2022-05-14 15:16:30|996.23|978.43|995.88|978.08|996.29|978.49|995.88|978.08|18
1652541400000|2022-05-14 15:16:40|995.87|978.07|996.26|978.46|996.36|978.56|995.7|977.9|17
1652541410000|2022-05-14 15:16:50|996.25|978.45|996.4|978.6|997.14|979.34|996.17|978.37|24
1652541420000|2022-05-14 15:17:00|996.39|978.59|996.27|978.47|996.8|979|996.27|978.47|11
1652541430000|2022-05-14 15:17:10|996.26|978.46|997.67|979.87|997.7|979.9|996.24|978.44|22
1652541440000|2022-05-14 15:17:20|997.7|979.9|1000.96|983.16|1000.98|983.18|997.7|979.9|13
1652541450000|2022-05-14 15:17:30|1000.46|982.66|999.79|981.99|1000.48|982.68|999.4|981.6|26
1652541460000|2022-05-14 15:17:40|999.73|981.93|1000.39|982.59|1000.4|982.6|999.37|981.57|20
1652541470000|2022-05-14 15:17:50|1000.33|982.53|1000.38|982.58|1000.38|982.58|999.5|981.7|22
1652541480000|2022-05-14 15:18:00|1000.26|982.46|1000.52|982.72|1000.52|982.72|1000.17|982.37|17
1652541490000|2022-05-14 15:18:10|1000.92|983.12|999.8|982|1000.92|983.12|999.8|982|19
1652541500000|2022-05-14 15:18:20|999.57|981.77|999.09|981.29|999.57|981.77|998.83|981.03|19
1652541510000|2022-05-14 15:18:30|999.35|981.55|999.15|981.35|999.35|981.55|999.01|981.21|16
1652541520000|2022-05-14 15:18:40|999.11|981.31|999.06|981.26|999.19|981.39|998.62|980.82|16
1652541530000|2022-05-14 15:18:50|999.05|981.25|1000.25|982.45|1000.26|982.46|999.04|981.24|13
1652541540000|2022-05-14 15:19:00|1000.26|982.46|999.12|981.32|1000.28|982.48|999.12|981.32|23
1652541550000|2022-05-14 15:19:10|999.1|981.3|998.96|981.16|999.16|981.36|998.96|981.16|25
1652541560000|2022-05-14 15:19:20|998.78|980.98|999.38|981.58|999.8|982|998.59|980.79|23
1652541570000|2022-05-14 15:19:30|999.32|981.52|998.73|980.93|999.32|981.52|998.73|980.93|13
1652541580000|2022-05-14 15:19:40|998.55|980.75|997.73|979.93|998.55|980.75|997.39|979.59|16
1652541590000|2022-05-14 15:19:50|997.39|979.59|998.48|980.68|998.5|980.7|997.39|979.59|20
1652541600000|2022-05-14 15:20:00|998.49|980.69|997.33|979.53|998.49|980.69|997.32|979.52|22
1652541610000|2022-05-14 15:20:10|997.34|979.54|997.32|979.52|998.14|980.34|997.18|979.38|24
1652541620000|2022-05-14 15:20:20|997.77|979.97|998.06|980.26|998.13|980.33|997.47|979.67|11
1652541630000|2022-05-14 15:20:30|998.05|980.25|997.22|979.42|998.05|980.25|997.13|979.33|21
1652541640000|2022-05-14 15:20:40|997.27|979.47|997.59|979.79|998.2|980.4|997.2|979.4|23
1652541650000|2022-05-14 15:20:50|997.58|979.78|996.96|979.16|997.9|980.1|996.96|979.16|24
1652541660000|2022-05-14 15:21:00|996.99|979.19|997.86|980.06|997.86|980.06|996.99|979.19|10
1652541670000|2022-05-14 15:21:10|997.79|979.99|997.66|979.86|997.86|980.06|997.56|979.76|10
1652541680000|2022-05-14 15:21:20|997.86|980.06|999.51|981.71|999.51|981.71|997.86|980.06|17
1652541690000|2022-05-14 15:21:30|999.5|981.7|998.77|980.97|999.5|981.7|998.18|980.38|19
1652541700000|2022-05-14 15:21:40|998.29|980.49|997.39|979.59|998.46|980.66|997.39|979.59|20
1652541710000|2022-05-14 15:21:50|997.25|979.45|997.03|979.23|997.25|979.45|996.94|979.14|21
1652541720000|2022-05-14 15:22:00|997.02|979.22|997.04|979.24|997.04|979.24|996.91|979.11|6
1652541730000|2022-05-14 15:22:10|997.02|979.22|998.12|980.32|998.21|980.41|997.02|979.22|16
1652541740000|2022-05-14 15:22:20|998.13|980.33|998.15|980.35|998.19|980.39|997.72|979.92|16
1652541750000|2022-05-14 15:22:30|998.01|980.21|998.03|980.23|998.18|980.38|997.96|980.16|16
1652541760000|2022-05-14 15:22:40|998.17|980.37|998.05|980.25|998.63|980.83|998.05|980.25|15
1652541770000|2022-05-14 15:22:50|997.99|980.19|997.96|980.16|998.01|980.21|997.96|980.16|6
1652541780000|2022-05-14 15:23:00|998.05|980.25|998.31|980.51|998.31|980.51|998.05|980.25|12
1652541790000|2022-05-14 15:23:10|998.32|980.52|998.22|980.42|998.32|980.52|998.22|980.42|12
1652541800000|2022-05-14 15:23:20|998.14|980.34|998.63|980.83|998.63|980.83|997.96|980.16|18
1652541820000|2022-05-14 15:23:40|998.35|980.55|998.63|980.83|998.63|980.83|998.23|980.43|14
1652541830000|2022-05-14 15:23:50|998.35|980.55|998.5|980.7|998.91|981.11|998.35|980.55|12
1652541840000|2022-05-14 15:24:00|998.51|980.71|998.89|981.09|998.93|981.13|998.5|980.7|13
1652541850000|2022-05-14 15:24:10|999|981.2|998.41|980.61|999|981.2|998.07|980.27|19
1652541860000|2022-05-14 15:24:20|998.44|980.64|998.36|980.56|999.34|981.54|998.14|980.34|19
1652541870000|2022-05-14 15:24:30|998.34|980.54|999|981.2|999.27|981.47|998.34|980.54|12
1652541880000|2022-05-14 15:24:40|998.99|981.19|999.85|982.05|999.85|982.05|998.98|981.18|8
1652541890000|2022-05-14 15:24:50|1000.35|982.55|999.94|982.14|1000.35|982.55|999.81|982.01|10
1652541900000|2022-05-14 15:25:00|1000.03|982.23|998.84|981.04|1000.03|982.23|998.7|980.9|16
1652541910000|2022-05-14 15:25:10|999.01|981.21|999.4|981.6|999.77|981.97|998.96|981.16|23
1652541920000|2022-05-14 15:25:20|999.39|981.59|1000.47|982.67|1000.77|982.97|999.38|981.58|13
1652541930000|2022-05-14 15:25:30|1000.77|982.97|1000.77|982.97|1000.77|982.97|1000.47|982.67|5
1652541940000|2022-05-14 15:25:40|1001.27|983.47|1001.27|983.47|1001.27|983.47|1000.77|982.97|5
1652541950000|2022-05-14 15:25:50|1000.77|982.97|1001.42|983.62|1001.42|983.62|1000.77|982.97|7
1652541960000|2022-05-14 15:26:00|1000.93|983.13|999.9|982.1|1000.93|983.13|999.9|982.1|19
1652541970000|2022-05-14 15:26:10|999.89|982.09|999.67|981.87|1000.01|982.21|999.5|981.7|21
1652541980000|2022-05-14 15:26:20|999.58|981.78|999.56|981.76|999.88|982.08|999.56|981.76|17
1652541990000|2022-05-14 15:26:30|999.55|981.75|998.98|981.18|999.55|981.75|998.98|981.18|21
1652542000000|2022-05-14 15:26:40|998.71|980.91|998.76|980.96|999.22|981.42|998.63|980.83|24
1652542010000|2022-05-14 15:26:50|998.72|980.92|999.07|981.27|999.32|981.52|998.72|980.92|9
1652542020000|2022-05-14 15:27:00|999.06|981.26|998.05|980.25|999.06|981.26|998.05|980.25|13
1652542030000|2022-05-14 15:27:10|998.19|980.39|998.18|980.38|999.24|981.44|998.11|980.31|20
1652542040000|2022-05-14 15:27:20|998.16|980.36|998.78|980.98|998.8|981|998.05|980.25|14
1652542050000|2022-05-14 15:27:30|998.87|981.07|999.78|981.98|999.78|981.98|998.86|981.06|15
1652542060000|2022-05-14 15:27:40|999.8|982|1000.52|982.72|1001.02|983.22|999.8|982|11
1652542080000|2022-05-14 15:28:00|1000.02|982.22|1000.03|982.23|1000.52|982.72|1000.02|982.22|13
1652542090000|2022-05-14 15:28:10|1000.02|982.22|999.47|981.67|1000.02|982.22|999.47|981.67|9
1652542100000|2022-05-14 15:28:20|999.31|981.51|999.39|981.59|999.86|982.06|999.06|981.26|12
1652542110000|2022-05-14 15:28:30|999.37|981.57|999.2|981.4|999.37|981.57|999.17|981.37|11
1652542120000|2022-05-14 15:28:40|999.19|981.39|998.95|981.15|999.27|981.47|998.91|981.11|17
1652542130000|2022-05-14 15:28:50|998.97|981.17|999.2|981.4|999.38|981.58|998.97|981.17|21
1652542140000|2022-05-14 15:29:00|999.22|981.42|1000.52|982.72|1000.52|982.72|999.22|981.42|22
1652542150000|2022-05-14 15:29:10|1000.04|982.24|1000.12|982.32|1000.52|982.72|1000.04|982.24|12
1652542160000|2022-05-14 15:29:20|1000.52|982.72|1000.52|982.72|1000.52|982.72|1000.52|982.72|1
1652542180000|2022-05-14 15:29:40|1000.51|982.71|999.79|981.99|1000.51|982.71|999.76|981.96|8
1652542190000|2022-05-14 15:29:50|999.8|982|999.8|982|999.8|982|999.8|982|1
1652542200000|2022-05-14 15:30:00|999.89|982.09|999.88|982.08|1000.52|982.72|999.88|982.08|13
1652542210000|2022-05-14 15:30:10|1000.38|982.58|1000.52|982.72|1000.52|982.72|999.96|982.16|14
1652542250000|2022-05-14 15:30:50|1001.02|983.22|1001.02|983.22|1001.02|983.22|1000.52|982.72|7
1652542260000|2022-05-14 15:31:00|1001.7|983.9|1001.6|983.8|1001.86|984.06|1001.08|983.28|14
1652542270000|2022-05-14 15:31:10|1001.1|983.3|1001.1|983.3|1001.6|983.8|1000.94|983.14|15
1652542280000|2022-05-14 15:31:20|1001.14|983.34|1000.63|982.83|1001.14|983.34|1000.63|982.83|26
1652542290000|2022-05-14 15:31:30|1000.64|982.84|1000.41|982.61|1000.69|982.89|1000.41|982.61|17
1652542300000|2022-05-14 15:31:40|1000.4|982.6|1000.66|982.86|1000.84|983.04|1000.4|982.6|13
1652542310000|2022-05-14 15:31:50|1000.64|982.84|999.46|981.66|1000.64|982.84|999.46|981.66|18
1652542320000|2022-05-14 15:32:00|999.01|981.21|998.63|980.83|999.01|981.21|998.63|980.83|7
1652542330000|2022-05-14 15:32:10|998.61|980.81|997.56|979.76|998.61|980.81|997.56|979.76|16
1652542340000|2022-05-14 15:32:20|997.43|979.63|997.65|979.85|997.86|980.06|996.21|978.41|25
1652542350000|2022-05-14 15:32:30|997.15|979.35|997.01|979.21|997.85|980.05|996.84|979.04|21
1652542360000|2022-05-14 15:32:40|996.95|979.15|996.82|979.02|997.85|980.05|996.8|979|23
1652542370000|2022-05-14 15:32:50|996.74|978.94|994.82|977.02|996.74|978.94|994.82|977.02|22
1652542380000|2022-05-14 15:33:00|994.8|977|993.77|975.97|994.8|977|993.76|975.96|20
1652542390000|2022-05-14 15:33:10|993.76|975.96|995.7|977.9|995.74|977.94|993.75|975.95|26
1652542400000|2022-05-14 15:33:20|995.52|977.72|993.29|975.49|995.52|977.72|993.29|975.49|20
1652542410000|2022-05-14 15:33:30|993.28|975.48|993.93|976.13|994.46|976.66|993.08|975.28|23
1652542420000|2022-05-14 15:33:40|993.89|976.09|993.27|975.47|993.89|976.09|993.27|975.47|12
1652542430000|2022-05-14 15:33:50|993.72|975.92|994.79|976.99|994.8|977|993.27|975.47|16
1652542440000|2022-05-14 15:34:00|994.78|976.98|994.99|977.19|995.74|977.94|994.78|976.98|13
1652542450000|2022-05-14 15:34:10|995.63|977.83|995.33|977.53|995.7|977.9|994.81|977.01|13
1652542460000|2022-05-14 15:34:20|995.24|977.44|995.72|977.92|995.74|977.94|995.24|977.44|10
1652542470000|2022-05-14 15:34:30|995.71|977.91|995.05|977.25|995.71|977.91|994.91|977.11|18
1652542480000|2022-05-14 15:34:40|995.2|977.4|996.4|978.6|996.4|978.6|995.19|977.39|8
1652542490000|2022-05-14 15:34:50|996.74|978.94|997.78|979.98|997.78|979.98|996.74|978.94|6
1652542500000|2022-05-14 15:35:00|997.77|979.97|996.49|978.69|997.77|979.97|996.49|978.69|16
1652542510000|2022-05-14 15:35:10|996.27|978.47|997.78|979.98|997.78|979.98|996.27|978.47|11
1652542520000|2022-05-14 15:35:20|997.77|979.97|997.75|979.95|997.78|979.98|997.75|979.95|7
1652542530000|2022-05-14 15:35:30|997.78|979.98|997.77|979.97|998.28|980.48|997.77|979.97|6
1652542540000|2022-05-14 15:35:40|997.76|979.96|997.78|979.98|998.28|980.48|997.76|979.96|4
1652542550000|2022-05-14 15:35:50|998.28|980.48|997.76|979.96|998.28|980.48|997.76|979.96|8
1652542560000|2022-05-14 15:36:00|997.78|979.98|997.75|979.95|998.28|980.48|997.75|979.95|5
1652542570000|2022-05-14 15:36:10|997.76|979.96|997.85|980.05|997.85|980.05|997.75|979.95|5
1652542580000|2022-05-14 15:36:20|997.84|980.04|996.89|979.09|997.84|980.04|996.89|979.09|12
1652542590000|2022-05-14 15:36:30|996.88|979.08|997.11|979.31|997.14|979.34|996.88|979.08|11
1652542600000|2022-05-14 15:36:40|997.07|979.27|996.73|978.93|997.07|979.27|996.73|978.93|12
1652542610000|2022-05-14 15:36:50|996.71|978.91|996.1|978.3|996.71|978.91|995.84|978.04|18
1652542630000|2022-05-14 15:37:10|996.09|978.29|995.94|978.14|996.09|978.29|995.94|978.14|6
1652542640000|2022-05-14 15:37:20|995.93|978.13|994.24|976.44|995.93|978.13|993.96|976.16|19
1652542650000|2022-05-14 15:37:30|994.23|976.43|995.18|977.38|996.14|978.34|994.16|976.36|20
1652542660000|2022-05-14 15:37:40|995.17|977.37|995.56|977.76|995.86|978.06|995.15|977.35|16
1652542670000|2022-05-14 15:37:50|995.06|977.26|996.71|978.91|996.78|978.98|995.06|977.26|18
1652542680000|2022-05-14 15:38:00|996.79|978.99|996.76|978.96|996.79|978.99|996.76|978.96|6
1652542690000|2022-05-14 15:38:10|996.75|978.95|996.8|979|996.8|979|996.74|978.94|11
1652542700000|2022-05-14 15:38:20|996.9|979.1|997.85|980.05|998.35|980.55|996.89|979.09|7
1652542710000|2022-05-14 15:38:30|997.75|979.95|998.35|980.55|998.35|980.55|997.74|979.94|4
1652542720000|2022-05-14 15:38:40|999.34|981.54|998.75|980.95|999.34|981.54|998.75|980.95|4
1652542730000|2022-05-14 15:38:50|999.25|981.45|997.96|980.16|999.25|981.45|997.96|980.16|11
1652542740000|2022-05-14 15:39:00|997.98|980.18|997.74|979.94|998.31|980.51|997.29|979.49|25
1652542750000|2022-05-14 15:39:10|997.73|979.93|998.66|980.86|998.68|980.88|997.68|979.88|12
1652542760000|2022-05-14 15:39:20|998.16|980.36|998.01|980.21|998.16|980.36|997.87|980.07|14
1652542770000|2022-05-14 15:39:30|998.1|980.3|997.85|980.05|998.23|980.43|997.85|980.05|20
1652542780000|2022-05-14 15:39:40|998.35|980.55|998.73|980.93|998.75|980.95|998.35|980.55|5
1652542790000|2022-05-14 15:39:50|998.72|980.92|998.22|980.42|998.72|980.92|997.97|980.17|13
1652542800000|2022-05-14 15:40:00|998.21|980.41|997.85|980.05|998.71|980.91|997.85|980.05|13
1652542810000|2022-05-14 15:40:10|997.81|980.01|997.3|979.5|997.81|980.01|997.3|979.5|6
1652542820000|2022-05-14 15:40:20|997.4|979.6|997.64|979.84|997.64|979.84|997.25|979.45|12
1652542830000|2022-05-14 15:40:30|997.69|979.89|998.7|980.9|998.73|980.93|997.69|979.89|12
1652542840000|2022-05-14 15:40:40|998.69|980.89|997.91|980.11|998.73|980.93|997.91|980.11|15
1652542850000|2022-05-14 15:40:50|997.89|980.09|997.46|979.66|997.89|980.09|997.46|979.66|10
1652542860000|2022-05-14 15:41:00|997.66|979.86|997.7|979.9|997.9|980.1|997.66|979.86|7
1652542870000|2022-05-14 15:41:10|997.79|979.99|997.75|979.95|997.8|980|997.75|979.95|5
1652542880000|2022-05-14 15:41:20|997.74|979.94|997.9|980.1|997.9|980.1|997.74|979.94|4
1652542890000|2022-05-14 15:41:30|997.89|980.09|997.9|980.1|997.9|980.1|997.89|980.09|2
1652542920000|2022-05-14 15:42:00|998.25|980.45|998.87|981.07|998.87|981.07|998.25|980.45|5
1652542930000|2022-05-14 15:42:10|998.79|980.99|998.25|980.45|998.79|980.99|998.16|980.36|15
1652542940000|2022-05-14 15:42:20|998.26|980.46|998.1|980.3|998.28|980.48|997.83|980.03|18
1652542950000|2022-05-14 15:42:30|998.07|980.27|997.39|979.59|998.07|980.27|997.27|979.47|18
1652542960000|2022-05-14 15:42:40|997.37|979.57|993.19|975.39|997.37|979.57|993.19|975.39|36
1652542970000|2022-05-14 15:42:50|993.18|975.38|993|975.2|993.93|976.13|993|975.2|12
1652542980000|2022-05-14 15:43:00|992.95|975.15|992.07|974.27|993|975.2|991.85|974.05|17
1652542990000|2022-05-14 15:43:10|992.09|974.29|990.18|972.38|992.59|974.79|990.18|972.38|24
1652543000000|2022-05-14 15:43:20|989.98|972.18|988.91|971.11|989.98|972.18|988.9|971.1|13
1652543010000|2022-05-14 15:43:30|989.14|971.34|989.93|972.13|989.93|972.13|989.03|971.23|8
1652543020000|2022-05-14 15:43:40|989.91|972.11|989.14|971.34|990.8|973|989.14|971.34|18
1652543030000|2022-05-14 15:43:50|989.11|971.31|989.1|971.3|989.29|971.49|989.08|971.28|12
1652543040000|2022-05-14 15:44:00|989.08|971.28|988.9|971.1|989.08|971.28|988.9|971.1|10
1652543050000|2022-05-14 15:44:10|988.91|971.11|986.85|969.05|988.91|971.11|986.85|969.05|9
1652543060000|2022-05-14 15:44:20|986.38|968.58|987.04|969.24|987.21|969.41|985.84|968.04|24
1652543070000|2022-05-14 15:44:30|987|969.2|984.21|966.41|987|969.2|984.21|966.41|34
1652543080000|2022-05-14 15:44:40|984.56|966.76|984.38|966.58|985.65|967.85|984.25|966.45|19
1652543090000|2022-05-14 15:44:50|984.35|966.55|983.91|966.11|984.46|966.66|983.91|966.11|17
1652543100000|2022-05-14 15:45:00|983.9|966.1|986.45|968.65|986.45|968.65|983.87|966.07|20
1652543110000|2022-05-14 15:45:10|986.87|969.07|987.98|970.18|988.09|970.29|986.5|968.7|15
1652543120000|2022-05-14 15:45:20|988.08|970.28|989.22|971.42|989.28|971.48|988.01|970.21|26
1652543130000|2022-05-14 15:45:30|989.2|971.4|987.92|970.12|989.22|971.42|987.92|970.12|17
1652543140000|2022-05-14 15:45:40|988.09|970.29|989.13|971.33|989.18|971.38|988.09|970.29|23
1652543150000|2022-05-14 15:45:50|988.92|971.12|989.17|971.37|989.66|971.86|988.56|970.76|25
1652543160000|2022-05-14 15:46:00|989.14|971.34|989.69|971.89|989.7|971.9|989.13|971.33|13
1652543170000|2022-05-14 15:46:10|989.7|971.9|990.49|972.69|990.49|972.69|989.2|971.4|9
1652543180000|2022-05-14 15:46:20|989.91|972.11|990.27|972.47|990.27|972.47|989.26|971.46|17
1652543190000|2022-05-14 15:46:30|990.25|972.45|991.61|973.81|991.61|973.81|990.2|972.4|14
1652543200000|2022-05-14 15:46:40|991.17|973.37|991.61|973.81|991.61|973.81|991.11|973.31|14
1652543210000|2022-05-14 15:46:50|991.25|973.45|990.52|972.72|991.61|973.81|990.52|972.72|8
1652543220000|2022-05-14 15:47:00|990.41|972.61|989.2|971.4|990.41|972.61|989.19|971.39|31
1652543230000|2022-05-14 15:47:10|989.16|971.36|989.06|971.26|989.16|971.36|988.81|971.01|15
1652543240000|2022-05-14 15:47:20|989.12|971.32|988.89|971.09|989.57|971.77|988.83|971.03|17
1652543250000|2022-05-14 15:47:30|988.88|971.08|988.3|970.5|988.88|971.08|988.3|970.5|10
1652543260000|2022-05-14 15:47:40|988.28|970.48|988.67|970.87|988.67|970.87|987.95|970.15|17
1652543270000|2022-05-14 15:47:50|988.17|970.37|989.29|971.49|989.34|971.54|988.1|970.3|15
1652543280000|2022-05-14 15:48:00|989.27|971.47|989.07|971.27|989.27|971.47|988.43|970.63|21
1652543290000|2022-05-14 15:48:10|989.18|971.38|989.07|971.27|989.18|971.38|988.43|970.63|14
1652543300000|2022-05-14 15:48:20|989.57|971.77|989.3|971.5|989.57|971.77|989.07|971.27|11
1652543310000|2022-05-14 15:48:30|989.29|971.49|989.02|971.22|989.3|971.5|989|971.2|17
1652543320000|2022-05-14 15:48:40|989.01|971.21|989.13|971.33|989.2|971.4|989|971.2|8
1652543330000|2022-05-14 15:48:50|989.11|971.31|990.2|972.4|990.5|972.7|989.1|971.3|8
1652543340000|2022-05-14 15:49:00|990.22|972.42|990.25|972.45|990.25|972.45|990.22|972.42|3
1652543350000|2022-05-14 15:49:10|990.26|972.46|991.79|973.99|991.79|973.99|990.26|972.46|10
1652543360000|2022-05-14 15:49:20|991.58|973.78|991.43|973.63|991.79|973.99|991.28|973.48|10
1652543370000|2022-05-14 15:49:30|991.79|973.99|991.79|973.99|991.79|973.99|991.43|973.63|6
1652543380000|2022-05-14 15:49:40|991.56|973.76|991.43|973.63|991.81|974.01|991.41|973.61|7
1652543390000|2022-05-14 15:49:50|991.42|973.62|990.82|973.02|991.42|973.62|990.78|972.98|28
1652543400000|2022-05-14 15:50:00|990.4|972.6|991.5|973.7|991.5|973.7|989.25|971.45|25
1652543410000|2022-05-14 15:50:10|991.51|973.71|992.66|974.86|992.66|974.86|991.23|973.43|23
1652543420000|2022-05-14 15:50:20|992.76|974.96|992.76|974.96|992.76|974.96|992.76|974.96|1
1652543430000|2022-05-14 15:50:30|992.46|974.66|992.76|974.96|992.76|974.96|992.15|974.35|7
1652543440000|2022-05-14 15:50:40|992.45|974.65|992.15|974.35|992.45|974.65|992.15|974.35|5
1652543450000|2022-05-14 15:50:50|992.21|974.41|992.21|974.41|992.31|974.51|992.17|974.37|10
1652543460000|2022-05-14 15:51:00|992.23|974.43|992.76|974.96|992.76|974.96|992.23|974.43|3
1652543470000|2022-05-14 15:51:10|993.26|975.46|993.7|975.9|993.7|975.9|993.26|975.46|4
1652543480000|2022-05-14 15:51:20|993.81|976.01|994.06|976.26|994.06|976.26|993.81|976.01|6
1652543490000|2022-05-14 15:51:30|994.03|976.23|995.12|977.32|995.62|977.82|994.03|976.23|8
1652543500000|2022-05-14 15:51:40|995.14|977.34|994.2|976.4|995.15|977.35|994.2|976.4|16
1652543510000|2022-05-14 15:51:50|994.27|976.47|994.04|976.24|994.69|976.89|994.04|976.24|18
1652543520000|2022-05-14 15:52:00|994|976.2|994.41|976.61|994.41|976.61|993.97|976.17|12
1652543530000|2022-05-14 15:52:10|995|977.2|995|977.2|995.04|977.24|994.91|977.11|10
1652543540000|2022-05-14 15:52:20|994.97|977.17|991.35|973.55|994.97|977.17|991.35|973.55|24
1652543550000|2022-05-14 15:52:30|991.3|973.5|991.13|973.33|991.99|974.19|991.13|973.33|21
1652543560000|2022-05-14 15:52:40|991.11|973.31|991.25|973.45|991.61|973.81|990.51|972.71|21
1652543570000|2022-05-14 15:52:50|991.24|973.44|989.5|971.7|992.04|974.24|989.5|971.7|26
1652543580000|2022-05-14 15:53:00|989.42|971.62|990|972.2|991.02|973.22|989.23|971.43|27
1652543590000|2022-05-14 15:53:10|989.97|972.17|990.17|972.37|990.94|973.14|989.97|972.17|25
1652543600000|2022-05-14 15:53:20|990.34|972.54|991.1|973.3|991.27|973.47|990.31|972.51|20
1652543610000|2022-05-14 15:53:30|991.09|973.29|991.21|973.41|991.22|973.42|991.02|973.22|10
1652543620000|2022-05-14 15:53:40|991.19|973.39|991.33|973.53|991.97|974.17|991.14|973.34|17
1652543630000|2022-05-14 15:53:50|991.32|973.52|991.16|973.36|991.32|973.52|991.16|973.36|7
1652543640000|2022-05-14 15:54:00|991.18|973.38|992.04|974.24|992.54|974.74|991.18|973.38|6
1652543650000|2022-05-14 15:54:10|992.54|974.74|991.78|973.98|992.54|974.74|991.78|973.98|13
1652543660000|2022-05-14 15:54:20|991.8|974|991.73|973.93|991.8|974|991.73|973.93|5
1652543670000|2022-05-14 15:54:30|991.72|973.92|992.13|974.33|992.13|974.33|991.72|973.92|14
1652543680000|2022-05-14 15:54:40|992.14|974.34|992.39|974.59|992.54|974.74|992.04|974.24|10
1652543690000|2022-05-14 15:54:50|992.4|974.6|993.16|975.36|993.31|975.51|992.4|974.6|11
1652543700000|2022-05-14 15:55:00|993.2|975.4|993.31|975.51|993.38|975.58|993.17|975.37|21
1652543710000|2022-05-14 15:55:10|993.36|975.56|996.49|978.69|996.49|978.69|993.36|975.56|19
1652543720000|2022-05-14 15:55:20|996.52|978.72|997.2|979.4|997.3|979.5|996.27|978.47|19
1652543730000|2022-05-14 15:55:30|997.4|979.6|997.33|979.53|997.77|979.97|997.25|979.45|23
1652543740000|2022-05-14 15:55:40|997.44|979.64|997.08|979.28|997.48|979.68|997.07|979.27|19
1652543750000|2022-05-14 15:55:50|997.06|979.26|996.14|978.34|997.06|979.26|996.14|978.34|14
1652543760000|2022-05-14 15:56:00|996.13|978.33|996.13|978.33|996.3|978.5|996.13|978.33|15
1652543770000|2022-05-14 15:56:10|995.99|978.19|993.53|975.73|995.99|978.19|993.48|975.68|31
1652543780000|2022-05-14 15:56:20|993.54|975.74|993.63|975.83|994.16|976.36|993.35|975.55|20
1652543790000|2022-05-14 15:56:30|993.46|975.66|992.15|974.35|993.46|975.66|992.15|974.35|23
1652543800000|2022-05-14 15:56:40|992.12|974.32|989.98|972.18|992.12|974.32|989.98|972.18|25
1652543810000|2022-05-14 15:56:50|990.37|972.57|991.22|973.42|991.6|973.8|990.15|972.35|18
1652543820000|2022-05-14 15:57:00|991.2|973.4|992.28|974.48|992.4|974.6|991.11|973.31|15
1652543830000|2022-05-14 15:57:10|992.33|974.53|992.14|974.34|992.84|975.04|992.14|974.34|14
1652543840000|2022-05-14 15:57:20|992.16|974.36|993.49|975.69|993.73|975.93|992.16|974.36|22
1652543850000|2022-05-14 15:57:30|993.43|975.63|993.73|975.93|993.73|975.93|993.43|975.63|3
1652543860000|2022-05-14 15:57:40|993.55|975.75|993.73|975.93|993.73|975.93|993.43|975.63|9
1652543870000|2022-05-14 15:57:50|993.55|975.75|994.58|976.78|994.58|976.78|993.55|975.75|3
1652543880000|2022-05-14 15:58:00|994.89|977.09|995.22|977.42|995.74|977.94|994.89|977.09|22
1652543890000|2022-05-14 15:58:10|995.03|977.23|995.24|977.44|995.24|977.44|993.96|976.16|20
1652543900000|2022-05-14 15:58:20|995.15|977.35|995.35|977.55|995.35|977.55|994.58|976.78|15
1652543910000|2022-05-14 15:58:30|995.34|977.54|995.31|977.51|995.35|977.55|995.21|977.41|8
1652543920000|2022-05-14 15:58:40|995.35|977.55|995.39|977.59|995.42|977.62|995.34|977.54|13
1652543930000|2022-05-14 15:58:50|995.34|977.54|995.3|977.5|995.74|977.94|995.3|977.5|13
1652543940000|2022-05-14 15:59:00|995.29|977.49|995.45|977.65|995.45|977.65|995.29|977.49|6
1652543950000|2022-05-14 15:59:10|995.74|977.94|995.35|977.55|995.74|977.94|995.34|977.54|15
1652543960000|2022-05-14 15:59:20|995.34|977.54|995.26|977.46|995.34|977.54|994.15|976.35|19
1652543970000|2022-05-14 15:59:30|995.25|977.45|994.37|976.57|995.25|977.45|994.33|976.53|19
1652543980000|2022-05-14 15:59:40|994.36|976.56|994.39|976.59|994.43|976.63|994.31|976.51|11
1652543990000|2022-05-14 15:59:50|994.36|976.56|994|976.2|994.36|976.56|994|976.2|11
1652544000000|2022-05-14 16:00:00|994.11|976.31|994|976.2|994.11|976.31|994|976.2|4
1652544010000|2022-05-14 16:00:10|993.45|975.65|994.25|976.45|994.25|976.45|992.79|974.99|24
1652544020000|2022-05-14 16:00:20|994.23|976.43|995.15|977.35|995.24|977.44|994.19|976.39|23
1652544030000|2022-05-14 16:00:30|995.14|977.34|995.36|977.56|995.36|977.56|995.05|977.25|16
1652544040000|2022-05-14 16:00:40|995.37|977.57|995.44|977.64|995.74|977.94|995.34|977.54|10
1652544050000|2022-05-14 16:00:50|995.48|977.68|997.28|979.48|997.39|979.59|995.48|977.68|24
1652544060000|2022-05-14 16:01:00|997.27|979.47|998.26|980.46|998.28|980.48|997.22|979.42|21
1652544070000|2022-05-14 16:01:10|998.35|980.55|998.89|981.09|998.89|981.09|998.35|980.55|17
1652544080000|2022-05-14 16:01:20|998.78|980.98|998.42|980.62|998.89|981.09|998.28|980.48|19
1652544090000|2022-05-14 16:01:30|998.43|980.63|998.9|981.1|998.9|981.1|998.43|980.63|7
1652544100000|2022-05-14 16:01:40|998.83|981.03|998.9|981.1|998.9|981.1|998.52|980.72|17
1652544110000|2022-05-14 16:01:50|999.38|981.58|1000|982.2|1000|982.2|999.38|981.58|18
1652544120000|2022-05-14 16:02:00|999.94|982.14|1000|982.2|1000.02|982.22|999.52|981.72|13
1652544130000|2022-05-14 16:02:10|999.93|982.13|998.28|980.48|999.93|982.13|998.28|980.48|11
1652544140000|2022-05-14 16:02:20|998.27|980.47|997.61|979.81|998.32|980.52|997.61|979.81|21
1652544150000|2022-05-14 16:02:30|997.81|980.01|998.21|980.41|998.84|981.04|997.81|980.01|13
1652544160000|2022-05-14 16:02:40|998.23|980.43|997.81|980.01|998.36|980.56|997.81|980.01|12
1652544170000|2022-05-14 16:02:50|997.85|980.05|997.81|980.01|998.23|980.43|997.81|980.01|22
1652544180000|2022-05-14 16:03:00|997.8|980|997.81|980.01|998.84|981.04|997.76|979.96|15
1652544190000|2022-05-14 16:03:10|997.8|980|997.94|980.14|997.94|980.14|997.73|979.93|12
1652544200000|2022-05-14 16:03:20|997.89|980.09|997.81|980.01|997.94|980.14|997.77|979.97|15
1652544210000|2022-05-14 16:03:30|997.78|979.98|997.82|980.02|997.86|980.06|997.73|979.93|9
1652544220000|2022-05-14 16:03:40|997.86|980.06|997.9|980.1|997.98|980.18|997.7|979.9|17
1652544230000|2022-05-14 16:03:50|997.91|980.11|997.86|980.06|997.96|980.16|997.86|980.06|10
1652544240000|2022-05-14 16:04:00|997.84|980.04|997.55|979.75|997.84|980.04|997.14|979.34|25
1652544250000|2022-05-14 16:04:10|997.54|979.74|997.73|979.93|997.73|979.93|997.47|979.67|17
1652544260000|2022-05-14 16:04:20|997.69|979.89|997.68|979.88|997.73|979.93|997.61|979.81|9
1652544270000|2022-05-14 16:04:30|997.67|979.87|997.38|979.58|997.94|980.14|997.23|979.43|16
1652544280000|2022-05-14 16:04:40|997.39|979.59|997.41|979.61|997.42|979.62|997.37|979.57|7
1652544290000|2022-05-14 16:04:50|997.38|979.58|997.81|980.01|997.83|980.03|996.9|979.1|10
1652544300000|2022-05-14 16:05:00|997.77|979.97|997.9|980.1|997.9|980.1|997.44|979.64|9
1652544310000|2022-05-14 16:05:10|997.94|980.14|999.02|981.22|999.46|981.66|997.94|980.14|10
1652544320000|2022-05-14 16:05:20|998.71|980.91|999.02|981.22|999.02|981.22|998.71|980.91|5
1652544330000|2022-05-14 16:05:30|998.96|981.16|998.96|981.16|999.02|981.22|998.96|981.16|4
1652544340000|2022-05-14 16:05:40|998.97|981.17|999.02|981.22|999.02|981.22|998.97|981.17|2
1652544350000|2022-05-14 16:05:50|998.96|981.16|998.2|980.4|998.96|981.16|998.2|980.4|5
1652544360000|2022-05-14 16:06:00|998.24|980.44|1000.24|982.44|1000.24|982.44|998.24|980.44|20
1652544370000|2022-05-14 16:06:10|1000.3|982.5|1000.04|982.24|1000.4|982.6|1000.04|982.24|13
1652544380000|2022-05-14 16:06:20|1000.03|982.23|1000.16|982.36|1000.31|982.51|999.49|981.69|18
1652544390000|2022-05-14 16:06:30|1000.12|982.32|1000.16|982.36|1000.23|982.43|1000.12|982.32|8
1652544400000|2022-05-14 16:06:40|1000.12|982.32|1000.66|982.86|1000.66|982.86|1000.12|982.32|11
1652544410000|2022-05-14 16:06:50|1000.79|982.99|1000.79|982.99|1000.79|982.99|1000.79|982.99|1
1652544420000|2022-05-14 16:07:00|1000.68|982.88|1000.79|982.99|1000.79|982.99|1000.42|982.62|16
1652544460000|2022-05-14 16:07:40|1000.68|982.88|1000.58|982.78|1000.79|982.99|1000.5|982.7|21
1652544470000|2022-05-14 16:07:50|1000.6|982.8|1001.7|983.9|1001.7|983.9|1000.54|982.74|24
1652544480000|2022-05-14 16:08:00|1001.5|983.7|1000.66|982.86|1001.5|983.7|1000.57|982.77|17
1652544490000|2022-05-14 16:08:10|1000.61|982.81|1000.58|982.78|1000.68|982.88|1000.51|982.71|21
1652544500000|2022-05-14 16:08:20|1000.88|983.08|1000.91|983.11|1000.91|983.11|1000.55|982.75|12
1652544510000|2022-05-14 16:08:30|1000.81|983.01|1001.36|983.56|1001.49|983.69|1000.81|983.01|18
1652544520000|2022-05-14 16:08:40|1001.37|983.57|1001.19|983.39|1001.7|983.9|1001.17|983.37|16
1652544530000|2022-05-14 16:08:50|1001.16|983.36|1000.25|982.45|1001.16|983.36|1000.25|982.45|18
1652544540000|2022-05-14 16:09:00|1000.22|982.42|998.23|980.43|1000.22|982.42|998.23|980.43|26
1652544550000|2022-05-14 16:09:10|998.21|980.41|998.16|980.36|998.22|980.42|998.16|980.36|11
1652544560000|2022-05-14 16:09:20|998.07|980.27|997.07|979.27|998.07|980.27|997.07|979.27|16
1652544570000|2022-05-14 16:09:30|997.05|979.25|996.9|979.1|997.05|979.25|996.9|979.1|6
1652544580000|2022-05-14 16:09:40|996.72|978.92|997.97|980.17|997.97|980.17|996.66|978.86|17
1652544590000|2022-05-14 16:09:50|997.98|980.18|997.2|979.4|997.98|980.18|997.11|979.31|14
1652544600000|2022-05-14 16:10:00|997.22|979.42|997.24|979.44|997.36|979.56|997.09|979.29|15
1652544610000|2022-05-14 16:10:10|997.23|979.43|997.02|979.22|997.94|980.14|997.02|979.22|26
1652544620000|2022-05-14 16:10:20|997.01|979.21|995.55|977.75|997.03|979.23|995.55|977.75|17
1652544630000|2022-05-14 16:10:30|995.54|977.74|995.48|977.68|996.13|978.33|995.37|977.57|23
1652544640000|2022-05-14 16:10:40|995.35|977.55|996.53|978.73|996.54|978.74|994.9|977.1|22
1652544650000|2022-05-14 16:10:50|996.4|978.6|995.24|977.44|996.43|978.63|994.21|976.41|30
1652544660000|2022-05-14 16:11:00|995.32|977.52|995.9|978.1|996.4|978.6|995.32|977.52|8
1652544670000|2022-05-14 16:11:10|996.36|978.56|996.27|978.47|996.9|979.1|996.27|978.47|19
1652544680000|2022-05-14 16:11:20|996.21|978.41|994.44|976.64|996.21|978.41|994.41|976.61|25
1652544690000|2022-05-14 16:11:30|994.68|976.88|992.81|975.01|995|977.2|992.81|975.01|25
1652544700000|2022-05-14 16:11:40|992.76|974.96|989.5|971.7|992.76|974.96|989.4|971.6|15
1652544710000|2022-05-14 16:11:50|989.4|971.6|992.56|974.76|993.33|979.81|985|970.21|29
1652544720000|2022-05-14 16:12:00|992.61|974.81|989.58|971.78|992.64|974.84|989.56|971.76|22
1652544730000|2022-05-14 16:12:10|989.59|971.79|992.38|974.58|993.4|975.6|988.51|970.71|22
1652544740000|2022-05-14 16:12:20|992.35|974.55|994.1|976.3|994.1|976.3|991.11|973.31|19
1652544750000|2022-05-14 16:12:30|993.9|976.1|993.26|975.46|993.9|976.1|992.57|974.77|22
1652544760000|2022-05-14 16:12:40|992.74|974.94|994.1|976.3|994.1|976.3|992.74|974.94|17
1652544770000|2022-05-14 16:12:50|995.18|977.38|997.57|979.77|997.6|979.8|995.18|977.38|16
1652544780000|2022-05-14 16:13:00|997.55|979.75|997.53|979.73|998.03|980.23|997.07|979.27|24
1652544790000|2022-05-14 16:13:10|997.71|979.91|998.03|980.23|998.03|980.23|997.31|979.51|23
1652544800000|2022-05-14 16:13:20|998.04|980.24|1001.53|983.73|1001.53|983.73|998.04|980.24|23
1652544810000|2022-05-14 16:13:30|1001.58|983.78|1004.69|986.89|1004.69|986.89|1001.58|983.78|24
1652544820000|2022-05-14 16:13:40|1005|987.2|1007.17|989.37|1007.17|989.37|1005|987.2|20
1652544830000|2022-05-14 16:13:50|1006.97|989.17|1006.71|988.91|1006.97|989.17|1005.4|987.6|28
1652544840000|2022-05-14 16:14:00|1006.51|988.71|1006.59|988.79|1007|989.2|1006.4|988.6|18
1652544850000|2022-05-14 16:14:10|1006.52|988.72|1007.91|990.11|1007.91|990.11|1006.52|988.72|7
1652544860000|2022-05-14 16:14:20|1008.41|990.61|1010.4|992.6|1010.72|992.92|1008.41|990.61|17
1652544870000|2022-05-14 16:14:30|1010.45|992.65|1014.24|996.44|1014.24|996.44|1010.45|992.65|22
1652544880000|2022-05-14 16:14:40|1014.85|997.05|1018.3|1000.5|1018.3|1000.5|1014.45|996.65|29
1652544890000|2022-05-14 16:14:50|1018.8|1001|1032.53|1014.73|1032.53|1015.39|1018.37|1000.57|32
1652544900000|2022-05-14 16:15:00|1032.86|1015.06|1026.19|1008.39|1034.75|1016.95|1026.19|1008.39|34
1652544910000|2022-05-14 16:15:10|1026|1008.2|1021.75|1003.95|1026.4|1008.6|1021.12|1003.32|30
1652544920000|2022-05-14 16:15:20|1021.4|1003.6|1025.17|1007.37|1025.4|1007.6|1021.01|1003.21|26
1652544930000|2022-05-14 16:15:30|1024.99|1007.19|1030.71|1012.91|1030.71|1012.91|1024.99|1007.19|21
1652544940000|2022-05-14 16:15:40|1030.99|1013.19|1030.4|1012.6|1031.84|1014.04|1029.84|1012.04|20
1652544950000|2022-05-14 16:15:50|1030.34|1012.54|1030.24|1012.44|1030.4|1012.6|1028.74|1010.94|27
1652544960000|2022-05-14 16:16:00|1030.02|1012.22|1027.55|1009.75|1030.02|1012.22|1026.73|1008.93|16
1652544970000|2022-05-14 16:16:10|1027.56|1009.76|1028.81|1011.01|1028.98|1011.18|1027.56|1009.76|24
1652544980000|2022-05-14 16:16:20|1028.25|1010.45|1025.51|1007.71|1029.48|1011.68|1025.49|1007.69|25
1652544990000|2022-05-14 16:16:30|1026.04|1008.24|1024.4|1006.6|1026.04|1008.24|1023.49|1005.69|20
1652545000000|2022-05-14 16:16:40|1024.28|1006.48|1025.1|1007.3|1025.1|1007.3|1023.49|1005.69|23
1652545010000|2022-05-14 16:16:50|1025.2|1007.4|1026.42|1008.62|1027.4|1009.6|1025.2|1007.4|23
1652545020000|2022-05-14 16:17:00|1026.38|1008.58|1023.4|1005.6|1026.43|1008.63|1023.4|1005.6|18
1652545030000|2022-05-14 16:17:10|1023.33|1005.53|1022.35|1004.55|1023.33|1005.53|1021.49|1003.69|22
1652545040000|2022-05-14 16:17:20|1022.4|1004.6|1020.96|1003.16|1022.4|1004.6|1020.96|1003.16|17
1652545050000|2022-05-14 16:17:30|1020.94|1003.14|1022.37|1004.57|1022.49|1004.69|1020.86|1003.06|26
1652545060000|2022-05-14 16:17:40|1022.32|1004.52|1022.43|1004.63|1023.18|1005.38|1022.19|1004.39|18
1652545070000|2022-05-14 16:17:50|1022.41|1004.61|1023.05|1005.25|1023.3|1005.5|1022.41|1004.61|17
1652545080000|2022-05-14 16:18:00|1023.04|1005.24|1023.17|1005.37|1023.24|1005.44|1022.51|1004.71|18
1652545090000|2022-05-14 16:18:10|1023.14|1005.34|1027.02|1009.22|1027.02|1009.22|1023.13|1005.33|12
1652545100000|2022-05-14 16:18:20|1027.08|1009.28|1028.06|1010.26|1028.06|1010.26|1027.08|1009.28|14
1652545110000|2022-05-14 16:18:30|1028.56|1010.76|1028.56|1010.76|1028.56|1010.76|1028.05|1010.25|5
1652545120000|2022-05-14 16:18:40|1028.06|1010.26|1029.37|1011.57|1030.21|1012.41|1028.06|1010.26|13
1652545130000|2022-05-14 16:18:50|1029.71|1011.91|1032.32|1014.52|1032.8|1015|1029.71|1011.91|19
1652545140000|2022-05-14 16:19:00|1032.06|1014.26|1032.6|1014.8|1033.05|1015.25|1032.06|1014.26|25
1652545150000|2022-05-14 16:19:10|1032.58|1014.78|1028.48|1010.68|1032.58|1014.78|1027.98|1010.18|27
1652545160000|2022-05-14 16:19:20|1028.25|1010.45|1027.23|1009.43|1028.25|1010.45|1026.45|1008.65|23
1652545170000|2022-05-14 16:19:30|1027.73|1009.93|1028.39|1010.59|1028.81|1011.01|1027.22|1009.42|20
1652545180000|2022-05-14 16:19:40|1028.31|1010.51|1028.57|1010.77|1028.73|1010.93|1027.49|1009.69|18
1652545190000|2022-05-14 16:19:50|1028.62|1010.82|1027.72|1009.92|1028.81|1011.01|1027.57|1009.77|22
1652545200000|2022-05-14 16:20:00|1028.26|1010.46|1026.57|1008.77|1028.72|1010.92|1026.57|1008.77|28
1652545210000|2022-05-14 16:20:10|1026.56|1008.76|1030.05|1012.25|1030.05|1012.25|1026.49|1008.69|20
1652545220000|2022-05-14 16:20:20|1030.55|1012.75|1031.23|1013.43|1032.23|1014.43|1030.48|1012.68|25
1652545230000|2022-05-14 16:20:30|1031.73|1013.93|1028.48|1010.68|1032.26|1014.46|1028.48|1010.68|23
1652545240000|2022-05-14 16:20:40|1028.7|1010.9|1030.4|1012.6|1031.4|1013.6|1028.7|1010.9|16
1652545250000|2022-05-14 16:20:50|1030.06|1012.26|1030.73|1012.93|1030.73|1012.93|1029.42|1011.62|10
1652545260000|2022-05-14 16:21:00|1030.96|1013.16|1030.4|1012.6|1030.96|1013.16|1030.29|1012.49|22
1652545270000|2022-05-14 16:21:10|1030.29|1012.49|1030.73|1012.93|1030.73|1012.93|1029.4|1011.6|15
1652545280000|2022-05-14 16:21:20|1030.96|1013.16|1030.99|1013.19|1031.46|1013.66|1030.4|1012.6|17
1652545290000|2022-05-14 16:21:30|1031.01|1013.21|1035.05|1017.25|1035.25|1017.45|1031.01|1013.21|15
1652545300000|2022-05-14 16:21:40|1035.07|1017.27|1037.9|1020.1|1037.9|1020.1|1035.07|1017.27|23
1652545310000|2022-05-14 16:21:50|1037.76|1019.96|1043.32|1025.52|1043.32|1025.52|1037.66|1019.86|19
1652545320000|2022-05-14 16:22:00|1043.98|1026.18|1036.25|1018.45|1043.98|1026.18|1036.25|1018.45|23
1652545330000|2022-05-14 16:22:10|1036.11|1018.31|1035.23|1017.43|1036.11|1018.31|1032.98|1015.18|28
1652545340000|2022-05-14 16:22:20|1035.73|1017.93|1035.4|1017.6|1036.4|1018.6|1034.47|1016.67|22
1652545350000|2022-05-14 16:22:30|1035.22|1017.42|1033.52|1015.72|1035.22|1017.42|1033.49|1015.69|26
1652545360000|2022-05-14 16:22:40|1033.49|1015.69|1032.27|1014.47|1033.49|1015.69|1031.48|1013.68|14
1652545370000|2022-05-14 16:22:50|1032.38|1014.58|1033.48|1015.68|1033.92|1016.12|1032.38|1014.58|20
1652545380000|2022-05-14 16:23:00|1032.98|1015.18|1031.22|1013.42|1033.48|1015.68|1031.22|1013.42|17
1652545390000|2022-05-14 16:23:10|1031.34|1013.54|1032.64|1014.84|1032.64|1014.84|1031.25|1013.45|21
1652545400000|2022-05-14 16:23:20|1032.37|1014.57|1033.79|1015.99|1034.91|1017.11|1032.37|1014.57|20
1652545410000|2022-05-14 16:23:30|1034.16|1016.36|1033.41|1015.61|1034.35|1016.55|1033.4|1015.6|20
1652545420000|2022-05-14 16:23:40|1033.95|1016.15|1034.08|1016.28|1034.7|1016.9|1033.48|1015.68|23
1652545430000|2022-05-14 16:23:50|1034.03|1016.23|1034.81|1017.01|1034.81|1017.01|1033.26|1015.46|26
1652545440000|2022-05-14 16:24:00|1034.69|1016.89|1037.23|1019.43|1037.23|1019.43|1034.31|1016.51|9
1652545450000|2022-05-14 16:24:10|1037.55|1019.75|1038.06|1020.26|1038.23|1020.43|1037.13|1019.33|16
1652545460000|2022-05-14 16:24:20|1038.05|1020.25|1041.65|1023.85|1043.4|1025.6|1038.05|1020.25|27
1652545470000|2022-05-14 16:24:30|1041.15|1023.35|1036.58|1018.78|1041.15|1023.35|1036.58|1018.78|16
1652545480000|2022-05-14 16:24:40|1036.41|1018.61|1035.31|1017.51|1036.58|1018.78|1034.62|1016.82|21
1652545490000|2022-05-14 16:24:50|1035.4|1017.6|1039.26|1021.46|1039.73|1021.93|1035.35|1017.55|28
1652545500000|2022-05-14 16:25:00|1039.09|1021.29|1038.21|1020.41|1040.22|1022.42|1038.21|1020.41|27
1652545510000|2022-05-14 16:25:10|1037.81|1020.01|1037.4|1019.6|1038.4|1020.6|1037.4|1019.6|26
1652545520000|2022-05-14 16:25:20|1037.56|1019.76|1036.73|1018.93|1037.88|1020.08|1036.73|1018.93|26
1652545530000|2022-05-14 16:25:30|1036.46|1018.66|1036.16|1018.36|1036.49|1018.69|1035.54|1017.74|24
1652545540000|2022-05-14 16:25:40|1036.21|1018.41|1036.07|1018.27|1037.04|1019.24|1035.64|1017.84|33
1652545550000|2022-05-14 16:25:50|1036.3|1018.5|1038.31|1020.51|1038.35|1020.55|1036.3|1018.5|26
1652545560000|2022-05-14 16:26:00|1038.35|1020.55|1037.69|1019.89|1038.85|1021.05|1037.69|1019.89|31
1652545570000|2022-05-14 16:26:10|1037.7|1019.9|1038.19|1020.39|1038.85|1021.05|1037.7|1019.9|25
1652545580000|2022-05-14 16:26:20|1038.15|1020.35|1040.88|1023.08|1041.08|1023.28|1037.98|1020.18|28
1652545590000|2022-05-14 16:26:30|1040.7|1022.9|1040.28|1022.48|1040.72|1022.92|1040.23|1022.43|20
1652545600000|2022-05-14 16:26:40|1040.29|1022.49|1039.89|1022.09|1041.03|1023.23|1039.89|1022.09|24
1652545610000|2022-05-14 16:26:50|1039.88|1022.08|1041.13|1023.33|1041.13|1023.33|1037.35|1019.55|24
1652545620000|2022-05-14 16:27:00|1035|1030.64|1050.15|1032.35|1054.28|1036.48|1035|1024.82|32
1652545630000|2022-05-14 16:27:10|1050.14|1032.34|1047.45|1029.65|1050.2|1032.4|1046.27|1028.47|26
1652545640000|2022-05-14 16:27:20|1046.03|1028.23|1044.1|1026.3|1047.92|1030.12|1044.1|1026.3|30
1652545650000|2022-05-14 16:27:30|1043.6|1025.8|1043.27|1025.47|1044.11|1026.31|1043.01|1025.21|15
1652545660000|2022-05-14 16:27:40|1043.58|1025.78|1045.4|1027.6|1046.1|1028.3|1043.51|1025.71|24
1652545670000|2022-05-14 16:27:50|1045.43|1027.63|1045.59|1027.79|1046.41|1028.61|1045.4|1027.6|16
1652545680000|2022-05-14 16:28:00|1045.62|1027.82|1044.46|1026.66|1045.68|1027.88|1044.46|1026.66|27
1652545690000|2022-05-14 16:28:10|1044.47|1026.67|1045.22|1027.42|1045.22|1027.42|1043.75|1025.95|32
1652545700000|2022-05-14 16:28:20|1045.69|1027.89|1044.45|1026.65|1046.19|1028.39|1044.45|1026.65|20
1652545710000|2022-05-14 16:28:30|1044.34|1026.54|1044.37|1026.57|1045.03|1027.23|1043.51|1025.71|27
1652545720000|2022-05-14 16:28:40|1044.33|1026.53|1044.66|1026.86|1045.4|1027.6|1044.21|1026.41|24
1652545730000|2022-05-14 16:28:50|1044.45|1026.65|1047.22|1029.42|1047.22|1029.42|1043.36|1025.56|20
1652545740000|2022-05-14 16:29:00|1047.72|1029.92|1048.54|1030.74|1049.4|1031.6|1047.72|1029.92|29
1652545750000|2022-05-14 16:29:10|1048.85|1031.05|1047.78|1029.98|1049.21|1031.41|1047.78|1029.98|16
1652545760000|2022-05-14 16:29:20|1047.79|1029.99|1048.4|1030.6|1049.4|1031.6|1047.06|1029.26|18
1652545770000|2022-05-14 16:29:30|1048.27|1030.47|1046.5|1028.7|1048.27|1030.47|1046.4|1028.6|32
1652545780000|2022-05-14 16:29:40|1046.53|1028.73|1045.93|1028.13|1047.25|1029.45|1045.93|1028.13|20
1652545790000|2022-05-14 16:29:50|1045.58|1027.78|1046.55|1028.75|1047.3|1029.5|1045.57|1027.77|30
1652545800000|2022-05-14 16:30:00|1046.56|1028.76|1046.33|1028.53|1046.56|1028.76|1046.28|1028.48|22
1652545810000|2022-05-14 16:30:10|1046.31|1028.51|1047.22|1029.42|1047.22|1029.42|1045.53|1027.73|25
1652545820000|2022-05-14 16:30:20|1047.02|1029.22|1054.17|1036.37|1054.35|1036.55|1046.55|1028.75|20
1652545830000|2022-05-14 16:30:30|1054.01|1036.21|1053.14|1035.34|1054.17|1036.37|1053.14|1035.34|23
1652545840000|2022-05-14 16:30:40|1053.19|1035.39|1054.67|1036.87|1055.17|1037.37|1053.09|1035.29|18
1652545850000|2022-05-14 16:30:50|1054.44|1036.64|1057.67|1039.87|1057.67|1039.87|1054.22|1036.42|18
1652545860000|2022-05-14 16:31:00|1058.17|1040.37|1061.95|1044.15|1061.95|1044.15|1057.22|1039.42|27
1652545870000|2022-05-14 16:31:10|1062.45|1044.65|1069.9|1052.1|1069.9|1052.1|1062.45|1044.65|19
1652545880000|2022-05-14 16:31:20|1064|1059.3|1067.4|1049.6|1073.95|1059.3|1064|1047.54|31
1652545890000|2022-05-14 16:31:30|1067.15|1049.35|1064.04|1046.24|1067.71|1049.91|1063|1045.2|20
1652545900000|2022-05-14 16:31:40|1063.63|1045.83|1064.45|1046.65|1065.21|1047.41|1063|1045.2|20
1652545910000|2022-05-14 16:31:50|1064.46|1046.66|1065.52|1047.72|1065.88|1048.08|1064.46|1046.66|16
1652545920000|2022-05-14 16:32:00|1066.71|1048.91|1065.43|1047.63|1067.4|1049.6|1065.43|1047.63|15
1652545930000|2022-05-14 16:32:10|1065.44|1047.64|1063.12|1045.32|1065.64|1047.84|1063.12|1045.32|10
1652545940000|2022-05-14 16:32:20|1062.93|1045.13|1062.55|1044.75|1063.4|1045.6|1059.94|1042.14|24
1652545950000|2022-05-14 16:32:30|1062.58|1044.78|1061.68|1043.88|1064.4|1046.6|1061.65|1043.85|25
1652545960000|2022-05-14 16:32:40|1061.7|1043.9|1062.06|1044.26|1062.56|1044.76|1061.61|1043.81|16
1652545970000|2022-05-14 16:32:50|1061.99|1044.19|1062.39|1044.59|1062.4|1044.6|1060.63|1042.83|19
1652545980000|2022-05-14 16:33:00|1062.02|1044.22|1062.41|1044.61|1062.43|1044.63|1061.13|1043.33|23
1652545990000|2022-05-14 16:33:10|1062.44|1044.64|1061.23|1043.43|1062.5|1044.7|1060.78|1042.98|21
1652546000000|2022-05-14 16:33:20|1061.34|1043.54|1060.86|1043.06|1061.34|1043.54|1060.56|1042.76|26
1652546010000|2022-05-14 16:33:30|1060.88|1043.08|1061.01|1043.21|1061.25|1043.45|1060.51|1042.71|20
1652546020000|2022-05-14 16:33:40|1060.69|1042.89|1060.6|1042.8|1060.69|1042.89|1060.48|1042.68|17
1652546030000|2022-05-14 16:33:50|1060.4|1042.6|1061.25|1043.45|1061.25|1043.45|1060.25|1042.45|18
1652546040000|2022-05-14 16:34:00|1061.01|1043.21|1062.77|1044.97|1062.77|1044.97|1060.67|1042.87|25
1652546050000|2022-05-14 16:34:10|1062.51|1044.71|1064.4|1046.6|1064.58|1046.78|1062.36|1044.56|24
1652546060000|2022-05-14 16:34:20|1063.82|1046.02|1065.57|1047.77|1065.57|1047.77|1063.01|1045.21|25
1652546070000|2022-05-14 16:34:30|1065.76|1047.96|1065.63|1047.83|1065.79|1047.99|1064.98|1047.18|29
1652546080000|2022-05-14 16:34:40|1066.16|1048.36|1071.26|1053.46|1071.26|1053.46|1066.08|1048.28|28
1652546090000|2022-05-14 16:34:50|1071.76|1053.96|1070.52|1052.72|1072.4|1054.6|1070.48|1052.68|25
1652546100000|2022-05-14 16:35:00|1070.9|1053.1|1067.4|1049.6|1070.9|1053.1|1067.4|1049.6|16
1652546110000|2022-05-14 16:35:10|1067.22|1049.42|1064.46|1046.66|1067.22|1049.42|1063.88|1046.08|17
1652546120000|2022-05-14 16:35:20|1063.96|1046.16|1066.16|1048.36|1067.4|1049.6|1063.88|1046.08|22
1652546130000|2022-05-14 16:35:30|1066.18|1048.38|1066.45|1048.65|1066.54|1048.74|1065.98|1048.18|21
1652546140000|2022-05-14 16:35:40|1066.38|1048.58|1067.4|1049.6|1067.4|1049.6|1066.3|1048.5|19
1652546150000|2022-05-14 16:35:50|1066.64|1048.84|1066.64|1048.84|1066.81|1049.01|1066.64|1048.84|17
1652546160000|2022-05-14 16:36:00|1066.66|1048.86|1066.64|1048.84|1066.73|1048.93|1066.5|1048.7|18
1652546170000|2022-05-14 16:36:10|1066.65|1048.85|1065.51|1047.71|1066.65|1048.85|1065.51|1047.71|14
1652546180000|2022-05-14 16:36:20|1064.9|1047.1|1065.31|1047.51|1066.27|1048.47|1063.88|1046.08|18
1652546190000|2022-05-14 16:36:30|1065.03|1047.23|1066.63|1048.83|1067.22|1049.42|1064.79|1046.99|30
1652546200000|2022-05-14 16:36:40|1066.64|1048.84|1067.21|1049.41|1067.72|1049.92|1066.51|1048.71|26
1652546210000|2022-05-14 16:36:50|1066.89|1049.09|1065.54|1047.74|1067.34|1049.54|1065.54|1047.74|20
1652546220000|2022-05-14 16:37:00|1065.53|1047.73|1065.62|1047.82|1065.71|1047.91|1063.38|1045.58|18
1652546230000|2022-05-14 16:37:10|1065.12|1047.32|1064.95|1047.15|1065.39|1047.59|1064.68|1046.88|26
1652546240000|2022-05-14 16:37:20|1064.79|1046.99|1064.81|1047.01|1065.08|1047.28|1064.68|1046.88|23
1652546250000|2022-05-14 16:37:30|1064.68|1046.88|1064.71|1046.91|1064.72|1046.92|1064.07|1046.27|18
1652546260000|2022-05-14 16:37:40|1064.73|1046.93|1066.5|1048.7|1066.75|1048.95|1064.73|1046.93|27
1652546270000|2022-05-14 16:37:50|1066.45|1048.65|1065.75|1047.95|1066.48|1048.68|1065.04|1047.24|27
1652546280000|2022-05-14 16:38:00|1066.09|1048.29|1064.57|1046.77|1066.09|1048.29|1064.22|1046.42|23
1652546290000|2022-05-14 16:38:10|1064.58|1046.78|1064.46|1046.66|1064.67|1046.87|1064.07|1046.27|19
1652546300000|2022-05-14 16:38:20|1064.44|1046.64|1063.99|1046.19|1064.88|1047.08|1063.99|1046.19|21
1652546310000|2022-05-14 16:38:30|1064.13|1046.33|1061.74|1043.94|1064.4|1046.6|1061.74|1043.94|16
1652546320000|2022-05-14 16:38:40|1061.81|1044.01|1061.74|1043.94|1062.46|1044.66|1061.74|1043.94|16
1652546330000|2022-05-14 16:38:50|1061.24|1043.44|1059.7|1041.9|1061.73|1043.93|1059.7|1041.9|19
1652546340000|2022-05-14 16:39:00|1059.69|1041.89|1058.01|1040.21|1059.7|1041.9|1058.01|1040.21|14
1652546350000|2022-05-14 16:39:10|1058|1040.2|1057.55|1039.75|1058.22|1040.42|1056.36|1038.56|14
1652546360000|2022-05-14 16:39:20|1058.32|1040.52|1057.55|1039.75|1059.33|1041.53|1057.05|1039.25|21
1652546370000|2022-05-14 16:39:30|1057.5|1039.7|1057.91|1040.11|1057.91|1040.11|1057.36|1039.56|32
1652546380000|2022-05-14 16:39:40|1057.45|1039.65|1058.31|1040.51|1058.31|1040.51|1057.45|1039.65|27
1652546390000|2022-05-14 16:39:50|1058.34|1040.54|1059.04|1041.24|1060.21|1042.41|1058.34|1040.54|26
1652546400000|2022-05-14 16:40:00|1058.57|1040.77|1059.03|1041.23|1059.39|1041.59|1058.57|1040.77|27
1652546410000|2022-05-14 16:40:10|1059.04|1041.24|1056.12|1038.32|1059.04|1041.24|1056.12|1038.32|11
1652546420000|2022-05-14 16:40:20|1056.05|1038.25|1054.05|1036.25|1056.05|1038.25|1054.05|1036.25|14
1652546430000|2022-05-14 16:40:30|1053.67|1035.87|1055.02|1037.22|1055.06|1037.26|1053.67|1035.87|27
1652546440000|2022-05-14 16:40:40|1055.01|1037.21|1056.41|1038.61|1056.41|1038.61|1055.01|1037.21|25
1652546450000|2022-05-14 16:40:50|1056.51|1038.71|1058.95|1041.15|1058.95|1041.15|1056.51|1038.71|32
1652546460000|2022-05-14 16:41:00|1058.98|1041.18|1057.62|1039.82|1059.6|1041.8|1057.06|1039.26|19
1652546470000|2022-05-14 16:41:10|1057.63|1039.83|1058.37|1040.57|1058.37|1040.57|1056.96|1039.16|17
1652546480000|2022-05-14 16:41:20|1058.67|1040.87|1057.21|1039.41|1058.84|1041.04|1056.68|1038.88|22
1652546490000|2022-05-14 16:41:30|1057.22|1039.42|1056.73|1038.93|1057.27|1039.47|1056.14|1038.34|20
1652546500000|2022-05-14 16:41:40|1056.78|1038.98|1058.45|1040.65|1058.45|1040.65|1056.05|1038.25|31
1652546510000|2022-05-14 16:41:50|1058.63|1040.83|1060.82|1043.02|1060.82|1043.02|1058.12|1040.32|25
1652546520000|2022-05-14 16:42:00|1061.65|1043.85|1061.04|1043.24|1063.31|1045.51|1061.04|1043.24|27
1652546530000|2022-05-14 16:42:10|1061.54|1043.74|1061.62|1043.82|1061.62|1043.82|1059.98|1042.18|28
1652546540000|2022-05-14 16:42:20|1061.63|1043.83|1061.32|1043.52|1061.82|1044.02|1059.76|1041.96|23
1652546550000|2022-05-14 16:42:30|1061.41|1043.61|1060.97|1043.17|1062|1044.2|1059.87|1042.07|23
1652546560000|2022-05-14 16:42:40|1061.32|1043.52|1059.12|1041.32|1061.37|1043.57|1059.1|1041.3|22
1652546570000|2022-05-14 16:42:50|1059.1|1041.3|1058.64|1040.84|1059.1|1041.3|1058.1|1040.3|26
1652546580000|2022-05-14 16:43:00|1058.14|1040.34|1059.01|1041.21|1059.46|1041.66|1057.91|1040.11|23
1652546590000|2022-05-14 16:43:10|1059.39|1041.59|1062.18|1044.38|1062.18|1044.38|1059.34|1041.54|23
1652546600000|2022-05-14 16:43:20|1062.68|1044.88|1063.34|1045.54|1063.65|1045.85|1062.68|1044.88|25
1652546610000|2022-05-14 16:43:30|1063.12|1045.32|1061.09|1043.29|1063.73|1045.93|1061.09|1043.29|27
1652546620000|2022-05-14 16:43:40|1061.54|1043.74|1058.41|1040.61|1061.59|1043.79|1058.4|1040.6|15
1652546630000|2022-05-14 16:43:50|1058.84|1041.04|1059.59|1041.79|1059.59|1041.79|1057.88|1040.08|22
1652546640000|2022-05-14 16:44:00|1059.63|1041.83|1062.37|1044.57|1062.37|1044.57|1059.63|1041.83|23
1652546650000|2022-05-14 16:44:10|1062.42|1044.62|1063.42|1045.62|1063.42|1045.62|1062.42|1044.62|27
1652546660000|2022-05-14 16:44:20|1063.45|1045.65|1063.13|1045.33|1064.91|1047.11|1062.59|1044.79|28
1652546670000|2022-05-14 16:44:30|1063|1045.2|1063.54|1045.74|1064.18|1046.38|1062.4|1044.6|27
1652546680000|2022-05-14 16:44:40|1063.59|1045.79|1062.93|1045.13|1063.59|1045.79|1062.91|1045.11|22
1652546690000|2022-05-14 16:44:50|1062.8|1045|1063.95|1046.15|1063.95|1046.15|1062.8|1045|24
1652546700000|2022-05-14 16:45:00|1063.98|1046.18|1062.94|1045.14|1064.74|1046.94|1062.81|1045.01|27
1652546710000|2022-05-14 16:45:10|1062.69|1044.89|1063.5|1045.7|1063.5|1045.7|1062.69|1044.89|26
1652546720000|2022-05-14 16:45:20|1063.52|1045.72|1063.64|1045.84|1063.77|1045.97|1063.52|1045.72|9
1652546730000|2022-05-14 16:45:30|1063.63|1045.83|1063.64|1045.84|1063.64|1045.84|1063.06|1045.26|17
1652546740000|2022-05-14 16:45:40|1063.14|1045.34|1062.86|1045.06|1063.37|1045.57|1062.77|1044.97|20
1652546750000|2022-05-14 16:45:50|1062.87|1045.07|1063.01|1045.21|1063.07|1045.27|1062.77|1044.97|17
1652546760000|2022-05-14 16:46:00|1062.93|1045.13|1062.28|1044.48|1062.93|1045.13|1062.03|1044.23|20
1652546770000|2022-05-14 16:46:10|1062.29|1044.49|1061.93|1044.13|1062.29|1044.49|1060.81|1043.01|29
1652546780000|2022-05-14 16:46:20|1061.83|1044.03|1060.15|1042.35|1062.16|1044.36|1060.15|1042.35|20
1652546790000|2022-05-14 16:46:30|1059.77|1041.97|1059.15|1041.35|1061.25|1043.45|1059.15|1041.35|22
1652546800000|2022-05-14 16:46:40|1059.59|1041.79|1060.4|1042.6|1060.4|1042.6|1059.15|1041.35|25
1652546810000|2022-05-14 16:46:50|1060.42|1042.62|1061.3|1043.5|1061.6|1043.8|1060.42|1042.62|17
1652546820000|2022-05-14 16:47:00|1061.23|1043.43|1062.96|1045.16|1062.96|1045.16|1059.65|1041.85|16
1652546830000|2022-05-14 16:47:10|1063.77|1045.97|1066.2|1048.4|1066.2|1048.4|1063.63|1045.83|23
1652546840000|2022-05-14 16:47:20|1066.04|1048.24|1067.51|1049.71|1067.51|1049.71|1064.9|1047.1|22
1652546850000|2022-05-14 16:47:30|1067.57|1049.77|1070.55|1052.75|1070.55|1052.75|1067.57|1049.77|16
1652546860000|2022-05-14 16:47:40|1070.2|1052.4|1071.59|1053.79|1071.92|1054.12|1069.91|1052.11|25
1652546870000|2022-05-14 16:47:50|1071.91|1054.11|1075.5|1057.7|1075.73|1057.93|1071.91|1054.11|22
1652546880000|2022-05-14 16:48:00|1075.85|1058.05|1073.37|1055.57|1078.23|1060.43|1073.37|1055.57|29
1652546890000|2022-05-14 16:48:10|1073.63|1055.83|1071.63|1053.83|1073.92|1056.12|1071.63|1053.83|25
1652546900000|2022-05-14 16:48:20|1070.69|1052.89|1071.27|1053.47|1071.4|1053.6|1070.64|1052.84|20
1652546910000|2022-05-14 16:48:30|1071.14|1053.34|1071.41|1053.61|1071.41|1053.61|1071.14|1053.34|17
1652546920000|2022-05-14 16:48:40|1071.4|1053.6|1071.81|1054.01|1073.45|1055.65|1071.25|1053.45|27
1652546930000|2022-05-14 16:48:50|1072.14|1054.34|1071.13|1053.33|1072.42|1054.62|1071.13|1053.33|21
1652546940000|2022-05-14 16:49:00|1071.51|1053.71|1072.53|1054.73|1072.53|1054.73|1071.51|1053.71|22
1652546950000|2022-05-14 16:49:10|1072.79|1054.99|1072.89|1055.09|1073.09|1055.29|1072.03|1054.23|22
1652546960000|2022-05-14 16:49:20|1072.92|1055.12|1074.91|1057.11|1074.91|1057.11|1072.56|1054.76|27
1652546970000|2022-05-14 16:49:30|1074.96|1057.16|1076.41|1058.61|1077.14|1059.34|1074.96|1057.16|27
1652546980000|2022-05-14 16:49:40|1076.46|1058.66|1078.08|1060.28|1078.73|1060.93|1076.46|1058.66|21
1652546990000|2022-05-14 16:49:50|1078.34|1060.54|1084.39|1066.59|1084.39|1070.55|1075|1060.54|30
1652547000000|2022-05-14 16:50:00|1084.4|1066.6|1082.91|1065.11|1084.9|1067.1|1080.4|1062.6|22
1652547010000|2022-05-14 16:50:10|1083.41|1065.61|1089.9|1072.1|1089.9|1072.1|1083.41|1065.61|16
1652547020000|2022-05-14 16:50:20|1089.4|1071.6|1087.62|1069.82|1091.11|1073.31|1086.34|1068.54|33
1652547030000|2022-05-14 16:50:30|1087.4|1069.6|1091.85|1074.05|1091.85|1074.05|1085.95|1068.15|30
1652547040000|2022-05-14 16:50:40|1091.35|1073.55|1089.3|1071.5|1091.85|1074.05|1089.3|1071.5|27
1652547050000|2022-05-14 16:50:50|1089.55|1071.75|1089.58|1071.78|1089.81|1072.01|1087.36|1069.56|27
1652547060000|2022-05-14 16:51:00|1089.9|1072.1|1093.38|1075.58|1093.42|1075.62|1089.9|1072.1|26
1652547070000|2022-05-14 16:51:10|1092.49|1074.69|1091.65|1073.85|1094.67|1076.87|1091.4|1073.6|27
1652547080000|2022-05-14 16:51:20|1090.52|1072.72|1095.08|1077.28|1095.08|1077.28|1090.52|1072.72|24
1652547090000|2022-05-14 16:51:30|1095.58|1077.78|1098.12|1080.32|1098.61|1080.81|1095.08|1077.28|26
1652547100000|2022-05-14 16:51:40|1097.62|1079.82|1091|1073.2|1097.9|1080.1|1090.7|1072.9|33
1652547110000|2022-05-14 16:51:50|1091.67|1073.87|1090.01|1072.21|1092.22|1074.42|1090.01|1072.21|32
1652547120000|2022-05-14 16:52:00|1090.23|1072.43|1090.06|1072.26|1091.4|1073.6|1089.47|1071.67|26
1652547130000|2022-05-14 16:52:10|1089.68|1071.88|1091.4|1073.6|1092.35|1074.55|1089.68|1071.88|18
1652547140000|2022-05-14 16:52:20|1091.38|1073.58|1089.62|1071.82|1091.38|1073.58|1089.62|1071.82|27
1652547150000|2022-05-14 16:52:30|1089.6|1071.8|1088.37|1070.57|1089.6|1071.8|1088.03|1070.23|18
1652547160000|2022-05-14 16:52:40|1088.36|1070.56|1091.29|1073.49|1091.79|1073.99|1087.53|1069.73|24
1652547170000|2022-05-14 16:52:50|1092.4|1074.6|1092.4|1074.6|1092.9|1075.1|1090.66|1072.86|19
1652547180000|2022-05-14 16:53:00|1092.9|1075.1|1092.4|1074.6|1093.4|1075.6|1092.06|1074.26|14
1652547190000|2022-05-14 16:53:10|1092.41|1074.61|1092.4|1074.6|1092.58|1074.78|1090.57|1072.77|24
1652547200000|2022-05-14 16:53:20|1092|1074.2|1090.55|1072.75|1092|1074.2|1090.55|1072.75|17
1652547210000|2022-05-14 16:53:30|1090.4|1072.6|1089.43|1071.63|1090.4|1072.6|1089.11|1071.31|29
1652547220000|2022-05-14 16:53:40|1089.62|1071.82|1089|1071.2|1089.62|1071.82|1089|1071.2|20
1652547230000|2022-05-14 16:53:50|1089.38|1071.58|1088.03|1070.23|1089.38|1071.58|1088.03|1070.23|18
1652547240000|2022-05-14 16:54:00|1088.34|1070.54|1087.54|1069.74|1088.59|1070.79|1087.21|1069.41|20
1652547250000|2022-05-14 16:54:10|1087.12|1069.32|1088.4|1070.6|1088.4|1070.6|1087.12|1069.32|24
1652547260000|2022-05-14 16:54:20|1088.42|1070.62|1088.27|1070.47|1088.43|1070.63|1087.12|1069.32|25
1652547270000|2022-05-14 16:54:30|1088.24|1070.44|1088.78|1070.98|1089.56|1071.76|1088.15|1070.35|16
1652547280000|2022-05-14 16:54:40|1088.87|1071.07|1088.4|1070.6|1089.09|1071.29|1087.9|1070.1|21
1652547290000|2022-05-14 16:54:50|1088.38|1070.58|1087.52|1069.72|1088.59|1070.79|1087.4|1069.6|22
1652547300000|2022-05-14 16:55:00|1087.57|1069.77|1088.41|1070.61|1088.41|1070.61|1086.79|1068.99|23
1652547310000|2022-05-14 16:55:10|1088.91|1071.11|1088.61|1070.81|1089.56|1071.76|1088.51|1070.71|16
1652547320000|2022-05-14 16:55:20|1088.52|1070.72|1088.45|1070.65|1089.4|1071.6|1088.4|1070.6|16
1652547330000|2022-05-14 16:55:30|1088.47|1070.67|1087.4|1069.6|1088.55|1070.75|1087.4|1069.6|21
1652547340000|2022-05-14 16:55:40|1087.39|1069.59|1085.55|1067.75|1087.39|1069.59|1084.02|1066.22|28
1652547350000|2022-05-14 16:55:50|1085.43|1067.63|1084.79|1066.99|1085.51|1067.71|1084.79|1066.99|21
1652547360000|2022-05-14 16:56:00|1084.46|1066.66|1084.4|1066.6|1084.6|1066.8|1084.02|1066.22|11
1652547370000|2022-05-14 16:56:10|1084.38|1066.58|1081.94|1064.14|1084.59|1066.79|1081.94|1064.14|28
1652547380000|2022-05-14 16:56:20|1082.24|1064.44|1083.23|1065.43|1083.23|1065.43|1081.37|1063.57|22
1652547390000|2022-05-14 16:56:30|1083.46|1065.66|1083.61|1065.81|1084.54|1066.74|1083.4|1065.6|12
1652547400000|2022-05-14 16:56:40|1083.25|1065.45|1082.1|1064.3|1083.25|1065.45|1081.39|1063.59|18
1652547410000|2022-05-14 16:56:50|1083.39|1065.59|1085.1|1067.3|1085.69|1067.89|1083.39|1065.59|19
1652547420000|2022-05-14 16:57:00|1084.81|1067.01|1083.22|1065.42|1084.81|1067.01|1082.74|1064.94|19
1652547430000|2022-05-14 16:57:10|1083.19|1065.39|1084.2|1066.4|1084.91|1067.11|1081.74|1063.94|28
1652547440000|2022-05-14 16:57:20|1083.99|1066.19|1085.36|1067.56|1085.69|1067.89|1083.99|1066.19|22
1652547450000|2022-05-14 16:57:30|1085.37|1067.57|1087.4|1069.6|1087.67|1069.87|1085.31|1067.51|25
1652547460000|2022-05-14 16:57:40|1087.04|1069.24|1085.62|1067.82|1087.04|1069.24|1085.62|1067.82|22
1652547470000|2022-05-14 16:57:50|1085.41|1067.61|1088.9|1071.1|1088.9|1071.1|1085.41|1067.61|19
1652547480000|2022-05-14 16:58:00|1088.59|1070.79|1087.62|1069.82|1088.9|1071.1|1086.53|1068.73|21
1652547490000|2022-05-14 16:58:10|1087.61|1069.81|1084.53|1066.73|1087.61|1069.81|1084.12|1066.32|21
1652547500000|2022-05-14 16:58:20|1084.15|1066.35|1083.54|1065.74|1084.15|1066.35|1082.84|1065.04|19
1652547510000|2022-05-14 16:58:30|1083.75|1065.95|1083.53|1065.73|1084.66|1066.86|1083.53|1065.73|27
1652547520000|2022-05-14 16:58:40|1083.54|1065.74|1082.5|1064.7|1083.54|1065.74|1081.55|1063.75|11
1652547530000|2022-05-14 16:58:50|1082.55|1064.75|1082.59|1064.79|1083.59|1065.79|1082.55|1064.75|22
1652547540000|2022-05-14 16:59:00|1082.6|1064.8|1080.9|1063.1|1082.6|1064.8|1080.9|1063.1|27
1652547550000|2022-05-14 16:59:10|1080.4|1062.6|1080.57|1062.77|1080.57|1062.77|1079.3|1061.5|11
1652547560000|2022-05-14 16:59:20|1080.54|1062.74|1077.8|1060|1080.54|1062.74|1077.8|1060|18
1652547570000|2022-05-14 16:59:30|1078.16|1060.36|1079.36|1061.56|1079.37|1061.57|1077.67|1059.87|21
1652547580000|2022-05-14 16:59:40|1079.25|1061.45|1078.72|1060.92|1079.36|1061.56|1078.72|1060.92|21
1652547590000|2022-05-14 16:59:50|1078.22|1060.42|1078.74|1060.94|1078.74|1060.94|1076.4|1058.6|22
1652547600000|2022-05-14 17:00:00|1079.19|1061.39|1077.58|1059.78|1079.37|1061.57|1077.58|1059.78|14
1652547610000|2022-05-14 17:00:10|1077.7|1059.9|1079.19|1061.39|1079.19|1061.39|1077.7|1059.9|19
1652547620000|2022-05-14 17:00:20|1079.22|1061.42|1077.71|1059.91|1079.28|1061.48|1077.71|1059.91|18
1652547630000|2022-05-14 17:00:30|1077.86|1060.06|1077.43|1059.63|1078.95|1061.15|1077.42|1059.62|23
1652547640000|2022-05-14 17:00:40|1077.45|1059.65|1078.41|1060.61|1078.68|1060.88|1077.45|1059.65|27
1652547650000|2022-05-14 17:00:50|1078.46|1060.66|1075.66|1057.86|1078.46|1060.66|1075.66|1057.86|17
1652547660000|2022-05-14 17:01:00|1075.73|1057.93|1076.75|1058.95|1077.4|1059.6|1075.73|1057.93|24
1652547670000|2022-05-14 17:01:10|1076.41|1058.61|1076.4|1058.6|1076.41|1058.61|1075.73|1057.93|25
1652547680000|2022-05-14 17:01:20|1075.83|1058.03|1077.45|1059.65|1077.51|1059.71|1075.83|1058.03|24
1652547690000|2022-05-14 17:01:30|1077.91|1060.11|1075.92|1058.12|1078.12|1060.32|1075.73|1057.93|20
1652547700000|2022-05-14 17:01:40|1075.73|1057.93|1074.53|1056.73|1075.92|1058.12|1074.15|1056.35|16
1652547710000|2022-05-14 17:01:50|1074.6|1056.8|1074.47|1056.67|1075.36|1057.56|1074.15|1056.35|22
1652547720000|2022-05-14 17:02:00|1074.15|1056.35|1072.01|1054.21|1074.72|1056.92|1072.01|1054.21|21
1652547730000|2022-05-14 17:02:10|1072.29|1054.49|1072.32|1054.52|1072.68|1054.88|1072.01|1054.21|12
1652547740000|2022-05-14 17:02:20|1072.44|1054.64|1071.97|1054.17|1072.67|1054.87|1070.57|1052.77|14
1652547750000|2022-05-14 17:02:30|1071.98|1054.18|1074.27|1056.47|1074.4|1056.6|1071.98|1054.18|20
1652547760000|2022-05-14 17:02:40|1074.28|1056.48|1074.27|1056.47|1074.4|1056.6|1073.54|1055.74|30
1652547770000|2022-05-14 17:02:50|1074.33|1056.53|1072.69|1054.89|1074.34|1056.54|1072.69|1054.89|15
1652547780000|2022-05-14 17:03:00|1072.33|1054.53|1071.24|1053.44|1073.4|1055.6|1071.24|1053.44|26
1652547790000|2022-05-14 17:03:10|1071.73|1053.93|1069.67|1051.87|1071.73|1053.93|1069.67|1051.87|19
1652547800000|2022-05-14 17:03:20|1070.04|1052.24|1072.64|1054.84|1072.64|1054.84|1070.04|1052.24|27
1652547810000|2022-05-14 17:03:30|1073.4|1055.6|1073.4|1055.6|1073.47|1055.67|1072.61|1054.81|17
1652547820000|2022-05-14 17:03:40|1073.41|1055.61|1072.4|1054.6|1073.42|1055.62|1070.69|1052.89|21
1652547830000|2022-05-14 17:03:50|1072.45|1054.65|1072.98|1055.18|1072.98|1055.18|1070.54|1052.74|17
1652547840000|2022-05-14 17:04:00|1073.4|1055.6|1070.76|1052.96|1073.97|1056.17|1070.73|1052.93|18
1652547850000|2022-05-14 17:04:10|1071.15|1053.35|1072.47|1054.67|1072.47|1054.67|1070.98|1053.18|12
1652547860000|2022-05-14 17:04:20|1072.48|1054.68|1073.08|1055.28|1073.13|1055.33|1072.48|1054.68|22
1652547870000|2022-05-14 17:04:30|1073.15|1055.35|1072.54|1054.74|1073.15|1055.35|1071.63|1053.83|22
1652547880000|2022-05-14 17:04:40|1072.68|1054.88|1071.65|1053.85|1072.92|1055.12|1071.59|1053.79|31
1652547890000|2022-05-14 17:04:50|1072.33|1054.53|1070.77|1052.97|1072.33|1054.53|1070.77|1052.97|18
1652547900000|2022-05-14 17:05:00|1070.65|1052.85|1072.65|1054.85|1073.09|1055.29|1070.65|1052.85|30
1652547910000|2022-05-14 17:05:10|1071.92|1054.12|1072.58|1054.78|1072.65|1054.85|1071.72|1053.92|21
1652547920000|2022-05-14 17:05:20|1072.77|1054.97|1074.32|1056.52|1074.82|1057.02|1072.77|1054.97|28
1652547930000|2022-05-14 17:05:30|1074.45|1056.65|1077.7|1059.9|1077.7|1059.9|1074.45|1056.65|19
1652547940000|2022-05-14 17:05:40|1078.4|1060.6|1079.38|1061.58|1079.97|1062.17|1078.4|1060.6|26
1652547950000|2022-05-14 17:05:50|1078.97|1061.17|1078.4|1060.6|1080.37|1062.57|1077.9|1060.1|24
1652547960000|2022-05-14 17:06:00|1078.25|1060.45|1076.96|1059.16|1078.66|1060.86|1076.96|1059.16|28
1652547970000|2022-05-14 17:06:10|1076.74|1058.94|1075.96|1058.16|1077.52|1059.72|1075.69|1057.89|23
1652547980000|2022-05-14 17:06:20|1075.9|1058.1|1075.97|1058.17|1076.77|1058.97|1074.76|1056.96|21
1652547990000|2022-05-14 17:06:30|1075.98|1058.18|1075.57|1057.77|1076.41|1058.61|1075.57|1057.77|13
1652548000000|2022-05-14 17:06:40|1075.56|1057.76|1074.4|1056.6|1075.57|1057.77|1073.44|1055.64|17
1652548010000|2022-05-14 17:06:50|1074.47|1056.67|1075.18|1057.38|1076.4|1058.6|1074.47|1056.67|27
1652548020000|2022-05-14 17:07:00|1075.31|1057.51|1073.69|1055.89|1075.31|1057.51|1073.69|1055.89|12
1652548030000|2022-05-14 17:07:10|1073.77|1055.97|1076.92|1059.12|1076.92|1059.12|1073.77|1055.97|22
1652548040000|2022-05-14 17:07:20|1076.81|1059.01|1076.94|1059.14|1076.94|1059.14|1076.6|1058.8|17
1652548050000|2022-05-14 17:07:30|1077.42|1059.62|1077.8|1060|1077.8|1060|1076.94|1059.14|7
1652548060000|2022-05-14 17:07:40|1078.44|1060.64|1078.94|1061.14|1078.94|1061.14|1077.4|1059.6|15
1652548070000|2022-05-14 17:07:50|1078.96|1061.16|1079.89|1062.09|1079.89|1062.09|1078.5|1060.7|18
1652548080000|2022-05-14 17:08:00|1080.2|1062.4|1080.36|1062.56|1080.75|1062.95|1079.55|1061.75|17
1652548090000|2022-05-14 17:08:10|1080.38|1062.58|1082.47|1064.67|1084.11|1066.31|1080.38|1062.58|21
1652548100000|2022-05-14 17:08:20|1082.42|1064.62|1082.76|1064.96|1082.76|1064.96|1081.6|1063.8|27
1652548110000|2022-05-14 17:08:30|1083.12|1065.32|1081.94|1064.14|1083.12|1065.32|1081.68|1063.88|26
1652548120000|2022-05-14 17:08:40|1081.87|1064.07|1081.46|1063.66|1081.87|1064.07|1079.93|1062.13|23
1652548130000|2022-05-14 17:08:50|1081.4|1063.6|1082.97|1065.17|1083.44|1065.64|1081.4|1063.6|23
1652548140000|2022-05-14 17:09:00|1083.23|1065.43|1085.43|1067.63|1085.43|1067.63|1082.57|1064.77|22
1652548150000|2022-05-14 17:09:10|1085.45|1067.65|1086|1068.2|1086|1068.2|1085.17|1067.37|13
1652548160000|2022-05-14 17:09:20|1086.02|1068.22|1085.62|1067.82|1087.15|1069.35|1085.3|1067.5|18
1652548170000|2022-05-14 17:09:30|1085.67|1067.87|1086.65|1068.85|1086.65|1068.85|1085.67|1067.87|24
1652548180000|2022-05-14 17:09:40|1086.72|1068.92|1086.46|1068.66|1087.03|1069.23|1086.4|1068.6|16
1652548190000|2022-05-14 17:09:50|1086.06|1068.26|1086.3|1068.5|1086.3|1068.5|1085.67|1067.87|17
1652548200000|2022-05-14 17:10:00|1086.4|1068.6|1086.4|1068.6|1086.8|1069|1086.4|1068.6|6
1652548210000|2022-05-14 17:10:10|1086.45|1068.65|1086.41|1068.61|1086.8|1069|1086.41|1068.61|19
1652548220000|2022-05-14 17:10:20|1086.48|1068.68|1089.4|1071.6|1089.4|1071.6|1086.44|1068.64|19
1652548230000|2022-05-14 17:10:30|1090.01|1072.21|1091.24|1073.44|1091.74|1073.94|1089.94|1072.14|14
1652548240000|2022-05-14 17:10:40|1091.74|1073.94|1090.94|1073.14|1092.46|1074.66|1090.55|1072.75|25
1652548250000|2022-05-14 17:10:50|1090.95|1073.15|1090.13|1072.33|1091.96|1074.16|1089.9|1072.1|31
1652548260000|2022-05-14 17:11:00|1090.33|1072.53|1091.59|1073.79|1091.59|1073.79|1090.02|1072.22|10
1652548270000|2022-05-14 17:11:10|1092.09|1074.29|1091.22|1073.42|1092.92|1075.12|1091.04|1073.24|24
1652548280000|2022-05-14 17:11:20|1091.2|1073.4|1089.79|1071.99|1091.29|1073.49|1089.75|1071.95|27
1652548290000|2022-05-14 17:11:30|1089.82|1072.02|1087.12|1069.32|1089.82|1072.02|1087.02|1069.22|26
1652548300000|2022-05-14 17:11:40|1087.4|1069.6|1086.4|1068.6|1087.4|1069.6|1086.4|1068.6|21
1652548310000|2022-05-14 17:11:50|1086.48|1068.68|1084.84|1067.04|1086.48|1068.68|1084.84|1067.04|26
1652548320000|2022-05-14 17:12:00|1084.8|1067|1086.4|1068.6|1086.4|1068.6|1084.48|1066.68|18
1652548330000|2022-05-14 17:12:10|1086.41|1068.61|1086.71|1068.91|1086.71|1068.91|1086.21|1068.41|13
1652548340000|2022-05-14 17:12:20|1086.39|1068.59|1086.02|1068.22|1086.94|1069.14|1085.5|1067.7|25
1652548350000|2022-05-14 17:12:30|1086.22|1068.42|1085.08|1067.28|1086.47|1068.67|1085.08|1067.28|19
1652548360000|2022-05-14 17:12:40|1085.1|1067.3|1085.44|1067.64|1085.5|1067.7|1084.88|1067.08|14
1652548370000|2022-05-14 17:12:50|1085.42|1067.62|1085.13|1067.33|1085.43|1067.63|1084.69|1066.89|13
1652548380000|2022-05-14 17:13:00|1085.12|1067.32|1085.83|1068.03|1086.06|1068.26|1084.9|1067.1|18
1652548390000|2022-05-14 17:13:10|1085.99|1068.19|1086.98|1069.18|1086.98|1069.18|1085.52|1067.72|16
1652548400000|2022-05-14 17:13:20|1086.79|1068.99|1088.34|1070.54|1088.68|1070.88|1086.79|1068.99|19
1652548410000|2022-05-14 17:13:30|1088.68|1070.88|1088.4|1070.6|1089.54|1071.74|1088.34|1070.54|19
1652548420000|2022-05-14 17:13:40|1088.34|1070.54|1087.4|1069.6|1088.34|1070.54|1086.74|1068.94|26
1652548430000|2022-05-14 17:13:50|1087.34|1069.54|1086.24|1068.44|1087.34|1069.54|1085.74|1067.94|21
1652548440000|2022-05-14 17:14:00|1086.08|1068.28|1085.23|1067.43|1086.49|1068.69|1085.23|1067.43|18
1652548450000|2022-05-14 17:14:10|1084.9|1067.1|1080.9|1063.1|1084.9|1067.1|1080.9|1063.1|18
1652548460000|2022-05-14 17:14:20|1080.4|1062.6|1081.49|1063.69|1081.59|1063.79|1080.3|1062.5|22
1652548470000|2022-05-14 17:14:30|1081.09|1063.29|1079.79|1061.99|1081.29|1063.49|1079.3|1061.5|14
1652548480000|2022-05-14 17:14:40|1079.3|1061.5|1080.19|1062.39|1080.25|1062.45|1079.3|1061.5|9
1652548490000|2022-05-14 17:14:50|1080.26|1062.46|1080.21|1062.41|1080.41|1062.61|1080.13|1062.33|18
1652548500000|2022-05-14 17:15:00|1080.16|1062.36|1079.3|1061.5|1080.43|1062.63|1079.3|1061.5|20
1652548510000|2022-05-14 17:15:10|1078.87|1061.07|1079.55|1061.75|1080.41|1062.61|1078.87|1061.07|24
1652548520000|2022-05-14 17:15:20|1079.69|1061.89|1082.42|1064.62|1082.42|1064.62|1079.69|1061.89|24
1652548530000|2022-05-14 17:15:30|1082.47|1064.67|1080.41|1062.61|1083.06|1065.26|1080.38|1062.58|28
1652548540000|2022-05-14 17:15:40|1080.42|1062.62|1080.12|1062.32|1080.45|1062.65|1079.77|1061.97|24
1652548550000|2022-05-14 17:15:50|1080.08|1062.28|1080.58|1062.78|1080.58|1062.78|1079.77|1061.97|22
1652548560000|2022-05-14 17:16:00|1080.69|1062.89|1081.04|1063.24|1081.04|1063.24|1080.69|1062.89|13
1652548570000|2022-05-14 17:16:10|1081.37|1063.57|1082.57|1064.77|1082.57|1064.77|1081.37|1063.57|27
1652548580000|2022-05-14 17:16:20|1082.59|1064.79|1081.91|1064.11|1082.64|1064.84|1081.4|1063.6|15
1652548590000|2022-05-14 17:16:30|1081.9|1064.1|1081.4|1063.6|1081.9|1064.1|1081.4|1063.6|2
1652548600000|2022-05-14 17:16:40|1080.9|1063.1|1079.51|1061.71|1080.9|1063.1|1079.05|1061.25|20
1652548610000|2022-05-14 17:16:50|1079.56|1061.76|1079.69|1061.89|1079.76|1061.96|1079.26|1061.46|14
1652548620000|2022-05-14 17:17:00|1079.66|1061.86|1079.42|1061.62|1079.66|1061.86|1078.94|1061.14|19
1652548630000|2022-05-14 17:17:10|1079.31|1061.51|1079.77|1061.97|1080.23|1062.43|1078.94|1061.14|28
1652548640000|2022-05-14 17:17:20|1079.27|1061.47|1079.7|1061.9|1079.7|1061.9|1078.87|1061.07|14
1652548650000|2022-05-14 17:17:30|1079.73|1061.93|1079.88|1062.08|1080.41|1062.61|1079.73|1061.93|15
1652548660000|2022-05-14 17:17:40|1080.14|1062.34|1080.68|1062.88|1080.86|1063.06|1079.88|1062.08|21
1652548670000|2022-05-14 17:17:50|1080.77|1062.97|1081.83|1064.03|1081.85|1064.05|1080.77|1062.97|9
1652548680000|2022-05-14 17:18:00|1081.73|1063.93|1080.4|1062.6|1081.73|1063.93|1080.4|1062.6|3
1652548690000|2022-05-14 17:18:10|1079.9|1062.1|1078.87|1061.07|1079.9|1062.1|1078.87|1061.07|5
1652548700000|2022-05-14 17:18:20|1078.89|1061.09|1078.87|1061.07|1079.6|1061.8|1078.87|1061.07|6
1652548710000|2022-05-14 17:18:30|1078.37|1060.57|1079.72|1061.92|1079.72|1061.92|1078.37|1060.57|11
1652548720000|2022-05-14 17:18:40|1079.85|1062.05|1079.72|1061.92|1079.85|1062.05|1079.72|1061.92|2
1652548730000|2022-05-14 17:18:50|1079.73|1061.93|1080.63|1062.83|1080.63|1062.83|1079.73|1061.93|8
1652548740000|2022-05-14 17:19:00|1080.64|1062.84|1080.76|1062.96|1080.9|1063.1|1080.64|1062.84|11
1652548750000|2022-05-14 17:19:10|1080.72|1062.92|1078.9|1061.1|1080.72|1062.92|1078.9|1061.1|9
1652548760000|2022-05-14 17:19:20|1079.02|1061.22|1078.4|1060.6|1079.02|1061.22|1078.4|1060.6|5
1652548770000|2022-05-14 17:19:30|1077.78|1059.98|1077.91|1060.11|1078.55|1060.75|1077.64|1059.84|17
1652548780000|2022-05-14 17:19:40|1077.78|1059.98|1077.67|1059.87|1077.87|1060.07|1077.67|1059.87|4
1652548790000|2022-05-14 17:19:50|1077.17|1059.37|1078.46|1060.66|1078.46|1060.66|1077.17|1059.37|9
1652548800000|2022-05-14 17:20:00|1078.49|1060.69|1079.44|1061.64|1079.67|1061.87|1078.49|1060.69|7
1652548810000|2022-05-14 17:20:10|1079.34|1061.54|1078.93|1061.13|1079.34|1061.54|1078.73|1060.93|12
1652548820000|2022-05-14 17:20:20|1078.44|1060.64|1080.12|1062.32|1080.12|1062.32|1078.44|1060.64|24
1652548830000|2022-05-14 17:20:30|1080.13|1062.33|1081.95|1064.15|1081.95|1064.15|1080.13|1062.33|19
1652548840000|2022-05-14 17:20:40|1082|1064.2|1087.75|1069.95|1087.75|1069.95|1082|1064.2|22
1652548850000|2022-05-14 17:20:50|1088.02|1070.22|1083.4|1065.6|1090|1077|1082.21|1065.6|24
1652548860000|2022-05-14 17:21:00|1083.9|1066.1|1081.53|1063.73|1083.9|1066.1|1081.53|1063.73|15
1652548870000|2022-05-14 17:21:10|1081.54|1063.74|1082.4|1064.6|1082.79|1064.99|1081.4|1063.6|17
1652548880000|2022-05-14 17:21:20|1082.63|1064.83|1081.43|1063.63|1083.25|1065.45|1081.23|1063.43|23
1652548890000|2022-05-14 17:21:30|1081.71|1063.91|1080.39|1062.59|1081.71|1063.91|1079.8|1062|12
1652548900000|2022-05-14 17:21:40|1079.89|1062.09|1079.8|1062|1080.67|1062.87|1079.8|1062|9
1652548910000|2022-05-14 17:21:50|1079.3|1061.5|1079.3|1061.5|1079.8|1062|1079.3|1061.5|7
1652548920000|2022-05-14 17:22:00|1079.42|1061.62|1082.86|1065.06|1082.86|1065.06|1079.42|1061.62|18
1652548930000|2022-05-14 17:22:10|1083.25|1065.45|1081.43|1063.63|1084.41|1066.61|1081.41|1063.61|27
1652548940000|2022-05-14 17:22:20|1082.4|1064.6|1079.73|1061.93|1083.02|1065.22|1079.73|1061.93|21
1652548950000|2022-05-14 17:22:30|1079.5|1061.7|1082.86|1065.06|1083.51|1065.71|1079.5|1061.7|32
1652548960000|2022-05-14 17:22:40|1082.59|1064.79|1082.26|1064.46|1082.59|1064.79|1082.11|1064.31|8
1652548970000|2022-05-14 17:22:50|1082.21|1064.41|1082.23|1064.43|1082.76|1064.96|1082.09|1064.29|22
1652548980000|2022-05-14 17:23:00|1082.16|1064.36|1081.64|1063.84|1082.16|1064.36|1081.56|1063.76|9
1652548990000|2022-05-14 17:23:10|1081.63|1063.83|1080.97|1063.17|1081.63|1063.83|1080.97|1063.17|5
1652549000000|2022-05-14 17:23:20|1080.96|1063.16|1080.54|1062.74|1080.96|1063.16|1080.22|1062.42|19
1652549010000|2022-05-14 17:23:30|1080.17|1062.37|1080.53|1062.73|1080.66|1062.86|1079.66|1061.86|16
1652549020000|2022-05-14 17:23:40|1080.56|1062.76|1081.55|1063.75|1081.61|1063.81|1080.56|1062.76|23
1652549030000|2022-05-14 17:23:50|1081.57|1063.77|1081.38|1063.58|1081.66|1063.86|1081.38|1063.58|10
1652549040000|2022-05-14 17:24:00|1080.78|1062.98|1081.72|1063.92|1081.72|1063.92|1080.71|1062.91|23
1652549050000|2022-05-14 17:24:10|1081.69|1063.89|1081.51|1063.71|1081.69|1063.89|1081.39|1063.59|9
1652549060000|2022-05-14 17:24:20|1081.54|1063.74|1080.59|1062.79|1081.56|1063.76|1080.1|1062.3|28
1652549070000|2022-05-14 17:24:30|1080.58|1062.78|1079.77|1061.97|1080.58|1062.78|1079.77|1061.97|27
1652549080000|2022-05-14 17:24:40|1080.01|1062.21|1080.45|1062.65|1080.71|1062.91|1079.77|1061.97|21
1652549090000|2022-05-14 17:24:50|1080.76|1062.96|1080.54|1062.74|1081.08|1063.28|1080.12|1062.32|15
1652549100000|2022-05-14 17:25:00|1080.56|1062.76|1080.26|1062.46|1081.01|1063.21|1080.26|1062.46|23
1652549110000|2022-05-14 17:25:10|1080.22|1062.42|1080.74|1062.94|1080.82|1063.02|1079.71|1061.91|20
1652549120000|2022-05-14 17:25:20|1080.73|1062.93|1079.55|1061.75|1080.73|1062.93|1079.55|1061.75|19
1652549130000|2022-05-14 17:25:30|1079.29|1061.49|1079.02|1061.22|1079.29|1061.49|1078.87|1061.07|22
1652549140000|2022-05-14 17:25:40|1078.87|1061.07|1081.4|1063.6|1081.4|1069.83|1074|1059.37|24
1652549150000|2022-05-14 17:25:50|1080.63|1062.83|1079.45|1061.65|1081.4|1063.6|1079.29|1061.49|19
1652549160000|2022-05-14 17:26:00|1079.43|1061.63|1081.29|1063.49|1081.4|1063.6|1078.53|1060.73|19
1652549170000|2022-05-14 17:26:10|1081.4|1063.6|1085.19|1067.39|1085.19|1067.39|1081.4|1063.6|14
1652549180000|2022-05-14 17:26:20|1084.89|1067.09|1082.78|1064.98|1084.89|1067.09|1082.78|1064.98|27
1652549190000|2022-05-14 17:26:30|1083.04|1065.24|1083.46|1065.66|1083.62|1065.82|1082.59|1064.79|19
1652549200000|2022-05-14 17:26:40|1083.56|1065.76|1083.61|1065.81|1084.12|1066.32|1083.54|1065.74|20
1652549210000|2022-05-14 17:26:50|1083.65|1065.85|1083.69|1065.89|1083.73|1065.93|1082.48|1064.68|29
1652549220000|2022-05-14 17:27:00|1083.72|1065.92|1083.75|1065.95|1084.02|1066.22|1083.17|1065.37|22
1652549230000|2022-05-14 17:27:10|1083.76|1065.96|1083.52|1065.72|1083.76|1065.96|1082.54|1064.74|29
1652549240000|2022-05-14 17:27:20|1083.53|1065.73|1082.87|1065.07|1083.53|1065.73|1082.87|1065.07|11
1652549250000|2022-05-14 17:27:30|1083.1|1065.3|1082.41|1064.61|1083.18|1065.38|1082.4|1064.6|20
1652549260000|2022-05-14 17:27:40|1082.43|1064.63|1082.7|1064.9|1082.74|1064.94|1082.37|1064.57|26
1652549270000|2022-05-14 17:27:50|1082.73|1064.93|1083.45|1065.65|1083.46|1065.66|1082.7|1064.9|15
1652549280000|2022-05-14 17:28:00|1083.49|1065.69|1084.03|1066.23|1084.54|1066.74|1083.49|1065.69|8
1652549290000|2022-05-14 17:28:10|1083.97|1066.17|1083.44|1065.64|1083.98|1066.18|1083.44|1065.64|11
1652549300000|2022-05-14 17:28:20|1083.54|1065.74|1084.68|1066.88|1084.68|1066.88|1083.44|1065.64|12
1652549310000|2022-05-14 17:28:30|1084.46|1066.66|1086.08|1068.28|1086.08|1068.28|1084.46|1066.66|17
1652549320000|2022-05-14 17:28:40|1086.1|1068.3|1086.06|1068.26|1086.22|1068.42|1085.3|1067.5|21
1652549330000|2022-05-14 17:28:50|1085.88|1068.08|1084.61|1066.81|1086.14|1068.34|1084.61|1066.81|30
1652549340000|2022-05-14 17:29:00|1084.64|1066.84|1085.13|1067.33|1085.64|1067.84|1084.64|1066.84|19
1652549350000|2022-05-14 17:29:10|1084.85|1067.05|1085.59|1067.79|1085.59|1067.79|1084.77|1066.97|18
1652549360000|2022-05-14 17:29:20|1085.62|1067.82|1085.01|1067.21|1085.72|1067.92|1084.93|1067.13|14
1652549370000|2022-05-14 17:29:30|1084.79|1066.99|1085.64|1067.84|1085.73|1067.93|1084.79|1066.99|23
1652549380000|2022-05-14 17:29:40|1085.53|1067.73|1084.58|1066.78|1085.64|1067.84|1084.58|1066.78|25
1652549390000|2022-05-14 17:29:50|1084.63|1066.83|1085.07|1067.27|1085.14|1067.34|1084.62|1066.82|19
1652549400000|2022-05-14 17:30:00|1085.14|1067.34|1084.47|1066.67|1085.27|1067.47|1084.47|1066.67|22
1652549410000|2022-05-14 17:30:10|1084.43|1066.63|1082.04|1064.24|1084.43|1066.63|1082.04|1064.24|29
1652549420000|2022-05-14 17:30:20|1081.78|1063.98|1079.83|1062.03|1081.97|1064.17|1079.33|1061.53|15
1652549430000|2022-05-14 17:30:30|1079.33|1061.53|1077.17|1059.37|1079.79|1061.99|1077.17|1059.37|16
1652549440000|2022-05-14 17:30:40|1077.67|1059.87|1079.36|1061.56|1079.36|1061.56|1077.17|1059.37|20
1652549450000|2022-05-14 17:30:50|1079.2|1061.4|1079.61|1061.81|1079.83|1062.03|1079.2|1061.4|17
1652549460000|2022-05-14 17:31:00|1079.46|1061.66|1078.67|1060.87|1079.46|1061.66|1078.5|1060.7|26
1652549470000|2022-05-14 17:31:10|1078.4|1060.6|1077.67|1059.87|1078.5|1060.7|1077.67|1059.87|23
1652549480000|2022-05-14 17:31:20|1077.76|1059.96|1076.77|1058.97|1077.99|1060.19|1076.77|1058.97|27
1652549490000|2022-05-14 17:31:30|1076.79|1058.99|1076.93|1059.13|1077.6|1059.8|1076.49|1058.69|21
1652549500000|2022-05-14 17:31:40|1076.84|1059.04|1076.43|1058.63|1077.13|1059.33|1075.88|1058.08|16
1652549510000|2022-05-14 17:31:50|1076.4|1058.6|1075.6|1057.8|1076.4|1058.6|1075.6|1057.8|23
1652549520000|2022-05-14 17:32:00|1075.73|1057.93|1075.34|1057.54|1075.98|1058.18|1075.34|1057.54|18
1652549530000|2022-05-14 17:32:10|1075.72|1057.92|1077.12|1059.32|1077.4|1059.6|1075.72|1057.92|25
1652549540000|2022-05-14 17:32:20|1076.88|1059.08|1075.79|1057.99|1076.88|1059.08|1075.79|1057.99|16
1652549550000|2022-05-14 17:32:30|1075.97|1058.17|1076.25|1058.45|1076.64|1058.84|1075.71|1057.91|25
1652549560000|2022-05-14 17:32:40|1076.28|1058.48|1075.78|1057.98|1076.41|1058.61|1075.57|1057.77|22
1652549570000|2022-05-14 17:32:50|1075.57|1057.77|1073.73|1055.93|1075.57|1057.77|1073.73|1055.93|21
1652549580000|2022-05-14 17:33:00|1073.23|1055.43|1074.49|1056.69|1074.82|1057.02|1073.23|1055.43|24
1652549590000|2022-05-14 17:33:10|1074.46|1056.66|1076.58|1058.78|1076.58|1058.78|1074.2|1056.4|23
1652549600000|2022-05-14 17:33:20|1076.6|1058.8|1075.54|1057.74|1076.92|1059.12|1075.53|1057.73|25
1652549610000|2022-05-14 17:33:30|1075.56|1057.76|1075.43|1057.63|1075.71|1057.91|1074.69|1056.89|21
1652549620000|2022-05-14 17:33:40|1075.34|1057.54|1075.22|1057.42|1075.6|1057.8|1074.65|1056.85|19
1652549630000|2022-05-14 17:33:50|1075.24|1057.44|1074.6|1056.8|1075.36|1057.56|1074.54|1056.74|24
1652549640000|2022-05-14 17:34:00|1074.54|1056.74|1075.5|1057.7|1075.5|1057.7|1074.43|1056.63|22
1652549650000|2022-05-14 17:34:10|1075.48|1057.68|1075.39|1057.59|1075.67|1057.87|1075.39|1057.59|17
1652549660000|2022-05-14 17:34:20|1075.21|1057.41|1075.39|1057.59|1075.39|1057.59|1074.8|1057|15
1652549670000|2022-05-14 17:34:30|1075.35|1057.55|1074.42|1056.62|1075.35|1057.55|1074.42|1056.62|20
1652549680000|2022-05-14 17:34:40|1074.4|1056.6|1073.75|1055.95|1074.58|1056.78|1073.75|1055.95|24
1652549690000|2022-05-14 17:34:50|1074.02|1056.22|1074.13|1056.33|1074.29|1056.49|1073.73|1055.93|25
1652549700000|2022-05-14 17:35:00|1074.08|1056.28|1073.23|1055.43|1074.08|1056.28|1073.23|1055.43|21
1652549710000|2022-05-14 17:35:10|1073.57|1055.77|1073.65|1055.85|1073.73|1055.93|1073.23|1055.43|15
1652549720000|2022-05-14 17:35:20|1073.63|1055.83|1072.01|1054.21|1073.63|1055.83|1072.01|1054.21|16
1652549730000|2022-05-14 17:35:30|1072.21|1054.41|1071.83|1054.03|1072.51|1054.71|1071.7|1053.9|22
1652549740000|2022-05-14 17:35:40|1072.15|1054.35|1072.32|1054.52|1072.37|1054.57|1071.82|1054.02|31
1652549750000|2022-05-14 17:35:50|1072.42|1054.62|1073.07|1055.27|1073.23|1055.43|1072.41|1054.61|28
1652549760000|2022-05-14 17:36:00|1072.74|1054.94|1072.87|1055.07|1072.89|1055.09|1072.51|1054.71|20
1652549770000|2022-05-14 17:36:10|1072.76|1054.96|1072.76|1054.96|1072.91|1055.11|1072.46|1054.66|19
1652549780000|2022-05-14 17:36:20|1072.71|1054.91|1072.25|1054.45|1072.76|1054.96|1071.59|1053.79|14
1652549790000|2022-05-14 17:36:30|1072.3|1054.5|1071.58|1053.78|1072.35|1054.55|1071.48|1053.68|14
1652549800000|2022-05-14 17:36:40|1071.64|1053.84|1069.74|1051.94|1071.65|1053.85|1069.74|1051.94|12
1652549810000|2022-05-14 17:36:50|1069.92|1052.12|1070.22|1052.42|1070.64|1052.84|1069.17|1051.37|27
1652549820000|2022-05-14 17:37:00|1070.37|1052.57|1070.74|1052.94|1071.24|1053.44|1069.69|1051.89|21
1652549830000|2022-05-14 17:37:10|1070.7|1052.9|1070.58|1052.78|1070.86|1053.06|1070.4|1052.6|15
1652549840000|2022-05-14 17:37:20|1070.59|1052.79|1069.75|1051.95|1070.95|1053.15|1069.67|1051.87|24
1652549850000|2022-05-14 17:37:30|1069.89|1052.09|1069.74|1051.94|1069.97|1052.17|1069.17|1051.37|22
1652549860000|2022-05-14 17:37:40|1069.01|1051.21|1069.17|1051.37|1069.33|1051.53|1069.01|1051.21|17
1652549870000|2022-05-14 17:37:50|1069.16|1051.36|1068.32|1050.52|1069.16|1051.36|1067.37|1049.57|24
1652549880000|2022-05-14 17:38:00|1068.33|1050.53|1067.52|1049.72|1068.59|1050.79|1067.52|1049.72|25
1652549890000|2022-05-14 17:38:10|1067.53|1049.73|1067.69|1049.89|1068.34|1050.54|1067.53|1049.73|21
1652549900000|2022-05-14 17:38:20|1067.81|1050.01|1068.21|1050.41|1068.21|1050.41|1067.74|1049.94|28
1652549910000|2022-05-14 17:38:30|1068.22|1050.42|1069.46|1051.66|1069.59|1051.79|1068.22|1050.42|20
1652549920000|2022-05-14 17:38:40|1069.47|1051.67|1070.23|1052.43|1070.23|1052.43|1069.47|1051.67|14
1652549930000|2022-05-14 17:38:50|1070.57|1052.77|1070.74|1052.94|1071.12|1053.32|1070.57|1052.77|18
1652549940000|2022-05-14 17:39:00|1070.43|1052.63|1071.12|1053.32|1071.12|1053.32|1069.72|1051.92|14
1652549950000|2022-05-14 17:39:10|1071.14|1053.34|1071.09|1053.29|1071.14|1053.34|1069.99|1052.19|19
1652549960000|2022-05-14 17:39:20|1071.12|1053.32|1070.38|1052.58|1071.18|1053.38|1069.37|1051.57|22
1652549970000|2022-05-14 17:39:30|1070.45|1052.65|1070.75|1052.95|1071.28|1053.48|1070.21|1052.41|21
1652549980000|2022-05-14 17:39:40|1070.76|1052.96|1071.04|1053.24|1071.04|1053.24|1070.76|1052.96|17
1652549990000|2022-05-14 17:39:50|1071.05|1053.25|1071.61|1053.81|1071.76|1053.96|1070.4|1052.6|15
1652550000000|2022-05-14 17:40:00|1071.76|1053.96|1071.91|1054.11|1071.91|1054.11|1071.36|1053.56|18
1652550010000|2022-05-14 17:40:10|1071.92|1054.12|1072.4|1054.6|1072.41|1054.61|1071.92|1054.12|15
1652550020000|2022-05-14 17:40:20|1072.41|1054.61|1072.89|1055.09|1072.97|1055.17|1072.41|1054.61|24
1652550030000|2022-05-14 17:40:30|1072.92|1055.12|1072.8|1055|1073.05|1055.25|1072.26|1054.46|24
1652550040000|2022-05-14 17:40:40|1072.84|1055.04|1073.02|1055.22|1073.02|1055.22|1071.4|1053.6|28
1652550050000|2022-05-14 17:40:50|1073.52|1055.72|1075.07|1057.27|1075.07|1057.27|1073.52|1055.72|17
1652550060000|2022-05-14 17:41:00|1075.11|1057.31|1076.96|1059.16|1077.42|1059.62|1075.11|1057.31|11
1652550070000|2022-05-14 17:41:10|1076.92|1059.12|1076.12|1058.32|1076.92|1059.12|1075.64|1057.84|29
1652550080000|2022-05-14 17:41:20|1076.05|1058.25|1075.37|1057.57|1076.05|1058.25|1075.36|1057.56|17
1652550090000|2022-05-14 17:41:30|1075.03|1057.23|1073.34|1055.54|1075.05|1057.25|1073.34|1055.54|20
1652550100000|2022-05-14 17:41:40|1073.32|1055.52|1073.25|1055.45|1073.32|1055.52|1072.98|1055.18|16
1652550110000|2022-05-14 17:41:50|1073.37|1055.57|1073.14|1055.34|1074.08|1056.28|1073.14|1055.34|15
1652550120000|2022-05-14 17:42:00|1073.4|1055.6|1073.26|1055.46|1073.85|1056.05|1073.23|1055.43|23
1652550130000|2022-05-14 17:42:10|1073.23|1055.43|1073.6|1055.8|1073.6|1055.8|1073.21|1055.41|18
1652550140000|2022-05-14 17:42:20|1073.63|1055.83|1073.39|1055.59|1073.84|1056.04|1073.29|1055.49|22
1652550150000|2022-05-14 17:42:30|1073.43|1055.63|1073.6|1055.8|1073.66|1055.86|1073.4|1055.6|20
1652550160000|2022-05-14 17:42:40|1073.34|1055.54|1073.57|1055.77|1073.58|1055.78|1073.21|1055.41|18
1652550170000|2022-05-14 17:42:50|1073.58|1055.78|1073.42|1055.62|1073.6|1055.8|1073.22|1055.42|10
1652550180000|2022-05-14 17:43:00|1073.27|1055.47|1074.08|1056.28|1074.08|1056.28|1071.74|1053.94|21
1652550190000|2022-05-14 17:43:10|1073.97|1056.17|1074.58|1056.78|1074.58|1056.78|1073.79|1055.99|20
1652550200000|2022-05-14 17:43:20|1074.25|1056.45|1074.58|1056.78|1074.58|1056.78|1074.08|1056.28|5
1652550210000|2022-05-14 17:43:30|1074.25|1056.45|1073.8|1056|1074.25|1056.45|1073.66|1055.86|7
1652550220000|2022-05-14 17:43:40|1073.43|1055.63|1073.49|1055.69|1073.57|1055.77|1073.43|1055.63|18
1652550230000|2022-05-14 17:43:50|1073.5|1055.7|1072.74|1054.94|1073.5|1055.7|1072.74|1054.94|27
1652550240000|2022-05-14 17:44:00|1072.4|1054.6|1070.23|1052.43|1072.4|1054.6|1070.23|1052.43|19
1652550250000|2022-05-14 17:44:10|1070.16|1052.36|1070.61|1052.81|1071.18|1053.38|1069.93|1052.13|19
1652550260000|2022-05-14 17:44:20|1071.09|1053.29|1070.2|1052.4|1071.13|1053.33|1069.04|1051.24|25
1652550270000|2022-05-14 17:44:30|1070.18|1052.38|1069.8|1052|1070.2|1052.4|1069.4|1051.6|22
1652550280000|2022-05-14 17:44:40|1069.76|1051.96|1069.1|1051.3|1069.76|1051.96|1068.59|1050.79|20
1652550290000|2022-05-14 17:44:50|1069.21|1051.41|1070.15|1052.35|1070.15|1052.35|1069.21|1051.41|10
1652550300000|2022-05-14 17:45:00|1070.18|1052.38|1070.24|1052.44|1070.66|1052.86|1069.84|1052.04|8
1652550310000|2022-05-14 17:45:10|1070.66|1052.86|1072.64|1054.84|1072.64|1054.84|1070.66|1052.86|15
1652550320000|2022-05-14 17:45:20|1072.75|1054.95|1074.35|1056.55|1074.74|1056.94|1072.75|1054.95|15
1652550330000|2022-05-14 17:45:30|1074.74|1056.94|1073.57|1055.77|1074.74|1056.94|1073.57|1055.77|19
1652550340000|2022-05-14 17:45:40|1073.55|1055.75|1073.24|1055.44|1073.91|1056.11|1073.24|1055.44|14
1652550350000|2022-05-14 17:45:50|1073.74|1055.94|1072.94|1055.14|1073.91|1056.11|1072.94|1055.14|15
1652550360000|2022-05-14 17:46:00|1072.91|1055.11|1072.69|1054.89|1073.11|1055.31|1072.58|1054.78|12
1652550370000|2022-05-14 17:46:10|1072.75|1054.95|1072.97|1055.17|1073.19|1055.39|1072.69|1054.89|13
1652550380000|2022-05-14 17:46:20|1073.47|1055.67|1073.9|1056.1|1074.25|1056.45|1073.47|1055.67|23
1652550390000|2022-05-14 17:46:30|1073.87|1056.07|1073.52|1055.72|1074.24|1056.44|1073.49|1055.69|12
1652550400000|2022-05-14 17:46:40|1073.57|1055.77|1072.52|1054.72|1073.57|1055.77|1072.47|1054.67|23
1652550410000|2022-05-14 17:46:50|1072.54|1054.74|1073.69|1055.89|1073.87|1056.07|1072.54|1054.74|18
1652550420000|2022-05-14 17:47:00|1073.64|1055.84|1074.13|1056.33|1074.13|1056.33|1073.64|1055.84|5
1652550430000|2022-05-14 17:47:10|1074.72|1056.92|1077.86|1060.06|1077.86|1060.06|1074.72|1056.92|19
1652550440000|2022-05-14 17:47:20|1078.02|1060.22|1077.6|1059.8|1078.02|1060.22|1077.04|1059.24|8
1652550450000|2022-05-14 17:47:30|1077.39|1059.59|1076.27|1058.47|1077.48|1059.68|1076.24|1058.44|23
1652550460000|2022-05-14 17:47:40|1076.33|1058.53|1077.3|1059.5|1077.49|1059.69|1076.33|1058.53|22
1652550470000|2022-05-14 17:47:50|1077.29|1059.49|1077.49|1059.69|1078.19|1060.39|1077.27|1059.47|18
1652550480000|2022-05-14 17:48:00|1077.44|1059.64|1078.25|1060.45|1078.25|1060.45|1077.44|1059.64|10
1652550490000|2022-05-14 17:48:10|1078.22|1060.42|1077.1|1059.3|1078.22|1060.42|1077.08|1059.28|17
1652550500000|2022-05-14 17:48:20|1077.03|1059.23|1078.28|1060.48|1078.28|1060.48|1076.06|1058.26|25
1652550510000|2022-05-14 17:48:30|1078.31|1060.51|1078.33|1060.53|1078.73|1060.93|1078.07|1060.27|22
1652550520000|2022-05-14 17:48:40|1078.32|1060.52|1078.33|1060.53|1078.33|1060.53|1078.07|1060.27|16
1652550530000|2022-05-14 17:48:50|1078.16|1060.36|1077.2|1059.4|1078.16|1060.36|1077.16|1059.36|17
1652550540000|2022-05-14 17:49:00|1077.18|1059.38|1076.78|1058.98|1077.18|1059.38|1076.74|1058.94|11
1652550550000|2022-05-14 17:49:10|1076.71|1058.91|1076.82|1059.02|1076.83|1059.03|1076.71|1058.91|8
1652550560000|2022-05-14 17:49:20|1076.79|1058.99|1076.83|1059.03|1077.33|1059.53|1076.76|1058.96|6
1652550570000|2022-05-14 17:49:30|1076.75|1058.95|1078.11|1060.31|1078.11|1060.31|1076.75|1058.95|11
1652550580000|2022-05-14 17:49:40|1078.09|1060.29|1077.24|1059.44|1078.09|1060.29|1076.94|1059.14|13
1652550590000|2022-05-14 17:49:50|1077.25|1059.45|1081.58|1063.78|1081.58|1063.78|1077.25|1059.45|16
1652550600000|2022-05-14 17:50:00|1082.02|1064.22|1080.37|1062.57|1082.51|1064.71|1080.37|1062.57|20
1652550610000|2022-05-14 17:50:10|1080.25|1062.45|1080.21|1062.41|1080.49|1062.69|1079.87|1062.07|14
1652550620000|2022-05-14 17:50:20|1080.27|1062.47|1080.15|1062.35|1081.2|1063.4|1080.15|1062.35|14
1652550630000|2022-05-14 17:50:30|1080.13|1062.33|1081.15|1063.35|1081.54|1063.74|1080.12|1062.32|16
1652550640000|2022-05-14 17:50:40|1081.1|1063.3|1081.65|1063.85|1081.65|1063.85|1080.89|1063.09|12
1652550650000|2022-05-14 17:50:50|1081.75|1063.95|1081.13|1063.33|1081.75|1063.95|1081|1063.2|18
1652550660000|2022-05-14 17:51:00|1081.09|1063.29|1081.25|1063.45|1081.65|1063.85|1080.91|1063.11|19
1652550670000|2022-05-14 17:51:10|1081.11|1063.31|1081.13|1063.33|1081.75|1063.95|1081.04|1063.24|16
1652550680000|2022-05-14 17:51:20|1081.08|1063.28|1081.09|1063.29|1081.6|1063.8|1081.06|1063.26|12
1652550690000|2022-05-14 17:51:30|1081.04|1063.24|1080.27|1062.47|1081.04|1063.24|1079.91|1062.11|22
1652550700000|2022-05-14 17:51:40|1080.26|1062.46|1080.28|1062.48|1080.82|1063.02|1080.05|1062.25|20
1652550710000|2022-05-14 17:51:50|1080.27|1062.47|1080.86|1063.06|1080.86|1063.06|1080.2|1062.4|7
1652550720000|2022-05-14 17:52:00|1080.85|1063.05|1079.9|1062.1|1080.85|1063.05|1079.9|1062.1|12
1652550730000|2022-05-14 17:52:10|1079.91|1062.11|1079.91|1062.11|1079.91|1062.11|1079.9|1062.1|7
1652550740000|2022-05-14 17:52:20|1079.9|1062.1|1077.14|1059.34|1079.9|1062.1|1077.14|1059.34|16
1652550750000|2022-05-14 17:52:30|1077.07|1059.27|1078.43|1060.63|1078.43|1060.63|1076.82|1059.02|21
1652550760000|2022-05-14 17:52:40|1078.84|1061.04|1079.38|1061.58|1079.79|1061.99|1078.49|1060.69|17
1652550770000|2022-05-14 17:52:50|1079.39|1061.59|1079.66|1061.86|1079.83|1062.03|1079.39|1061.59|7
1652550780000|2022-05-14 17:53:00|1079.48|1061.68|1079.04|1061.24|1079.56|1061.76|1078.4|1060.6|18
1652550790000|2022-05-14 17:53:10|1079|1061.2|1079.16|1061.36|1079.21|1061.41|1079|1061.2|9
1652550800000|2022-05-14 17:53:20|1079.66|1061.86|1078.94|1061.14|1079.66|1061.86|1078.46|1060.66|16
1652550810000|2022-05-14 17:53:30|1078.55|1060.75|1078.13|1060.33|1078.9|1061.1|1077.25|1059.45|25
1652550820000|2022-05-14 17:53:40|1078.09|1060.29|1077.2|1059.4|1078.09|1060.29|1077.2|1059.4|15
1652550830000|2022-05-14 17:53:50|1077.19|1059.39|1076.12|1058.32|1077.19|1059.39|1075.57|1057.77|27
1652550840000|2022-05-14 17:54:00|1076.16|1058.36|1077.83|1060.03|1077.83|1060.03|1075.46|1057.66|23
1652550850000|2022-05-14 17:54:10|1078.33|1060.53|1077.87|1060.07|1078.33|1060.53|1077.83|1060.03|6
1652550860000|2022-05-14 17:54:20|1077.58|1059.78|1077.98|1060.18|1077.99|1060.19|1077.48|1059.68|5
1652550870000|2022-05-14 17:54:30|1077.97|1060.17|1077.8|1060|1078.28|1060.48|1077.36|1059.56|18
1652550880000|2022-05-14 17:54:40|1077.43|1059.63|1077.9|1060.1|1077.93|1060.13|1077.31|1059.51|9
1652550890000|2022-05-14 17:54:50|1077.4|1059.6|1077.89|1060.09|1078.12|1060.32|1077.03|1059.23|16
1652550900000|2022-05-14 17:55:00|1077.73|1059.93|1078.54|1060.74|1078.56|1060.76|1077.73|1059.93|23
1652550910000|2022-05-14 17:55:10|1078.82|1061.02|1079.83|1062.03|1079.83|1062.03|1078.61|1060.81|7
1652550920000|2022-05-14 17:55:20|1080|1062.2|1080.84|1063.04|1080.84|1063.04|1080|1062.2|6
1652550930000|2022-05-14 17:55:30|1080.83|1063.03|1081.01|1063.21|1081.01|1063.21|1079.46|1061.66|28
1652550940000|2022-05-14 17:55:40|1081.02|1063.22|1082.28|1064.48|1083.01|1065.21|1081.01|1063.21|14
1652550950000|2022-05-14 17:55:50|1082.24|1064.44|1082.67|1064.87|1082.93|1065.13|1082.24|1064.44|15
1652550960000|2022-05-14 17:56:00|1082.69|1064.89|1084.03|1066.23|1084.03|1066.23|1082.46|1064.66|22
1652550970000|2022-05-14 17:56:10|1083.9|1066.1|1082.98|1065.18|1083.94|1066.14|1082.64|1064.84|20
1652550980000|2022-05-14 17:56:20|1082.85|1065.05|1082.58|1064.78|1082.85|1065.05|1082.58|1064.78|11
1652550990000|2022-05-14 17:56:30|1082.57|1064.77|1083.38|1065.58|1083.47|1065.67|1082.57|1064.77|16
1652551000000|2022-05-14 17:56:40|1083.42|1065.62|1083.86|1066.06|1083.86|1066.06|1082.7|1064.9|20
1652551010000|2022-05-14 17:56:50|1083.85|1066.05|1083.28|1065.48|1083.85|1066.05|1083.01|1065.21|25
1652551020000|2022-05-14 17:57:00|1083.27|1065.47|1083.12|1065.32|1083.27|1065.47|1083.07|1065.27|7
1652551030000|2022-05-14 17:57:10|1083.25|1065.45|1083.09|1065.29|1083.25|1065.45|1082.86|1065.06|10
1652551040000|2022-05-14 17:57:20|1083.3|1065.5|1082.99|1065.19|1083.3|1065.5|1082.64|1064.84|22
1652551050000|2022-05-14 17:57:30|1082.96|1065.16|1083.33|1065.53|1083.63|1065.83|1082.94|1065.14|17
1652551060000|2022-05-14 17:57:40|1083.26|1065.46|1082.9|1065.1|1083.63|1065.83|1082.9|1065.1|13
1652551070000|2022-05-14 17:57:50|1082.92|1065.12|1082.78|1064.98|1082.96|1065.16|1082.65|1064.85|15
1652551080000|2022-05-14 17:58:00|1082.8|1065|1083.23|1065.43|1083.63|1065.83|1082.8|1065|16
1652551090000|2022-05-14 17:58:10|1083.63|1065.83|1083.36|1065.56|1083.63|1065.83|1083.33|1065.53|11
1652551100000|2022-05-14 17:58:20|1083.63|1065.83|1083.36|1065.56|1083.63|1065.83|1083.34|1065.54|4
1652551110000|2022-05-14 17:58:30|1083.63|1065.83|1084.92|1067.12|1084.92|1067.12|1083.36|1065.56|15
1652551120000|2022-05-14 17:58:40|1084.91|1067.11|1084.92|1067.12|1085.42|1067.62|1084.91|1067.11|7
1652551130000|2022-05-14 17:58:50|1084.93|1067.13|1084.99|1067.19|1085.5|1067.7|1084.89|1067.09|9
1652551140000|2022-05-14 17:59:00|1085|1067.2|1084.51|1066.71|1085.5|1067.7|1084.2|1066.4|19
1652551160000|2022-05-14 17:59:20|1084.71|1066.91|1084.61|1066.81|1085|1067.2|1084.51|1066.71|11
1652551170000|2022-05-14 17:59:30|1084.62|1066.82|1084.76|1066.96|1084.82|1067.02|1084.62|1066.82|17
1652551180000|2022-05-14 17:59:40|1084.8|1067|1087.07|1069.27|1087.07|1069.27|1084.61|1066.81|17
1652551190000|2022-05-14 17:59:50|1087.1|1069.3|1085.57|1067.77|1087.48|1069.68|1085.4|1067.6|24
1652551200000|2022-05-14 18:00:00|1085.45|1067.65|1088.06|1070.26|1088.06|1070.26|1085.45|1067.65|18
1652551210000|2022-05-14 18:00:10|1088.08|1070.28|1088.67|1070.87|1090.11|1072.31|1088.08|1070.28|25
1652551220000|2022-05-14 18:00:20|1088.65|1070.85|1089.47|1071.67|1089.47|1071.67|1088.65|1070.85|17
1652551230000|2022-05-14 18:00:30|1089.37|1071.57|1088.84|1071.04|1089.53|1071.73|1088.55|1070.75|18
1652551240000|2022-05-14 18:00:40|1088.89|1071.09|1088.57|1070.77|1089.14|1071.34|1088.56|1070.76|21
1652551250000|2022-05-14 18:00:50|1088.53|1070.73|1086.09|1068.29|1088.53|1070.73|1086.09|1068.29|22
1652551260000|2022-05-14 18:01:00|1086.06|1068.26|1083.72|1065.92|1086.14|1068.34|1083.72|1065.92|27
1652551270000|2022-05-14 18:01:10|1084.38|1066.58|1084.03|1066.23|1084.38|1066.58|1083.36|1065.56|18
1652551280000|2022-05-14 18:01:20|1083.85|1066.05|1085.48|1067.68|1085.57|1067.77|1083.85|1066.05|22
1652551290000|2022-05-14 18:01:30|1085.3|1067.5|1084.4|1066.6|1085.3|1067.5|1083.63|1065.83|27
1652551300000|2022-05-14 18:01:40|1084.38|1066.58|1085.81|1068.01|1085.94|1068.14|1084.26|1066.46|25
1652551310000|2022-05-14 18:01:50|1085.94|1068.14|1085.67|1067.87|1085.94|1068.14|1085.67|1067.87|10
1652551320000|2022-05-14 18:02:00|1085.93|1068.13|1086.44|1068.64|1086.44|1068.64|1085.67|1067.87|8
1652551330000|2022-05-14 18:02:10|1087.03|1069.23|1087.68|1069.88|1087.68|1069.88|1087.03|1069.23|10
1652551340000|2022-05-14 18:02:20|1087.45|1069.65|1086.19|1068.39|1087.68|1069.88|1086.19|1068.39|13
1652551350000|2022-05-14 18:02:30|1086.16|1068.36|1086.22|1068.42|1086.26|1068.46|1085.24|1067.44|23
1652551360000|2022-05-14 18:02:40|1086.12|1068.32|1086.32|1068.52|1087.11|1069.31|1085.99|1068.19|20
1652551370000|2022-05-14 18:02:50|1086.28|1068.48|1086.54|1068.74|1087.03|1069.23|1086.28|1068.48|22
1652551380000|2022-05-14 18:03:00|1086.53|1068.73|1088.78|1070.98|1088.78|1070.98|1086.2|1068.4|15
1652551390000|2022-05-14 18:03:10|1088.59|1070.79|1089.57|1071.77|1089.9|1072.1|1088.59|1070.79|13
1652551400000|2022-05-14 18:03:20|1089.58|1071.78|1090.97|1073.17|1091.22|1073.42|1089.58|1071.78|15
1652551410000|2022-05-14 18:03:30|1090.95|1073.15|1089.27|1071.47|1091.15|1073.35|1089.27|1071.47|21
1652551420000|2022-05-14 18:03:40|1089.77|1071.97|1091.15|1073.35|1091.15|1073.35|1089.32|1071.52|23
1652551430000|2022-05-14 18:03:50|1091.17|1073.37|1093.36|1075.56|1094.33|1076.53|1091.17|1073.37|25
1652551440000|2022-05-14 18:04:00|1093.4|1075.6|1095.5|1077.7|1095.5|1077.7|1092.57|1074.77|27
1652551450000|2022-05-14 18:04:10|1095.06|1077.26|1093.2|1075.4|1095.06|1077.26|1092.99|1075.19|30
1652551460000|2022-05-14 18:04:20|1093.13|1075.33|1090.71|1072.91|1093.13|1075.33|1090.4|1072.6|33
1652551470000|2022-05-14 18:04:30|1091.08|1073.28|1090.24|1072.44|1091.08|1073.28|1089.49|1071.69|27
1652551480000|2022-05-14 18:04:40|1090.19|1072.39|1088.73|1070.93|1090.19|1072.39|1088.73|1070.93|21
1652551490000|2022-05-14 18:04:50|1088.64|1070.84|1087.37|1069.57|1088.64|1070.84|1087.37|1069.57|32
1652551500000|2022-05-14 18:05:00|1087.28|1069.48|1088.29|1070.49|1088.98|1071.18|1087.16|1069.36|25
1652551510000|2022-05-14 18:05:10|1088.25|1070.45|1086.4|1068.6|1088.25|1070.45|1086.4|1068.6|28
1652551520000|2022-05-14 18:05:20|1086.36|1068.56|1085.47|1067.67|1086.36|1068.56|1085.47|1067.67|20
1652551530000|2022-05-14 18:05:30|1085.49|1067.69|1085.13|1067.33|1085.49|1067.69|1084.97|1067.17|19
1652551540000|2022-05-14 18:05:40|1085.06|1067.26|1083.5|1065.7|1085.06|1067.26|1083.37|1065.57|18
1652551550000|2022-05-14 18:05:50|1083.47|1065.67|1082.85|1065.05|1083.49|1065.69|1082.85|1065.05|28
1652551560000|2022-05-14 18:06:00|1082.79|1064.99|1084.97|1067.17|1084.97|1067.17|1081.46|1063.66|27
1652551570000|2022-05-14 18:06:10|1084.06|1066.26|1085.51|1067.71|1086.27|1068.47|1083.63|1065.83|14
1652551580000|2022-05-14 18:06:20|1085.04|1067.24|1085.25|1067.45|1085.52|1067.72|1084.8|1067|14
1652551590000|2022-05-14 18:06:30|1085.13|1067.33|1085.14|1067.34|1085.34|1067.54|1085.06|1067.26|16
1652551600000|2022-05-14 18:06:40|1085.64|1067.84|1085.65|1067.85|1085.65|1067.85|1084.66|1066.86|23
1652551610000|2022-05-14 18:06:50|1085.15|1067.35|1084.35|1066.55|1085.15|1067.35|1084.35|1066.55|17
1652551620000|2022-05-14 18:07:00|1084.19|1066.39|1085.22|1067.42|1085.38|1067.58|1084.15|1066.35|21
1652551630000|2022-05-14 18:07:10|1085.21|1067.41|1085.21|1067.41|1085.21|1067.41|1084.19|1066.39|27
1652551640000|2022-05-14 18:07:20|1085.1|1067.3|1085.14|1067.34|1085.71|1067.91|1085.1|1067.3|13
1652551650000|2022-05-14 18:07:30|1085.23|1067.43|1085.53|1067.73|1085.53|1067.73|1085.23|1067.43|14
1652551660000|2022-05-14 18:07:40|1085.52|1067.72|1084.01|1066.21|1085.52|1067.72|1083.99|1066.19|21
1652551670000|2022-05-14 18:07:50|1083.96|1066.16|1084.17|1066.37|1084.19|1066.39|1083.64|1065.84|12
1652551680000|2022-05-14 18:08:00|1084.16|1066.36|1085.1|1067.3|1085.11|1067.31|1084.1|1066.3|15
1652551690000|2022-05-14 18:08:10|1085.05|1067.25|1084.34|1066.54|1085.05|1067.25|1084.34|1066.54|12
1652551700000|2022-05-14 18:08:20|1084.03|1066.23|1084.24|1066.44|1085.02|1067.22|1084.03|1066.23|16
1652551710000|2022-05-14 18:08:30|1084.42|1066.62|1085.24|1067.44|1085.24|1067.44|1084.31|1066.51|19
1652551720000|2022-05-14 18:08:40|1085.26|1067.46|1085.01|1067.21|1085.6|1067.8|1085.01|1067.21|11
1652551730000|2022-05-14 18:08:50|1085|1067.2|1084.39|1066.59|1085.1|1067.3|1084.34|1066.54|9
1652551740000|2022-05-14 18:09:00|1084.38|1066.58|1084.27|1066.47|1084.42|1066.62|1084.2|1066.4|13
1652551750000|2022-05-14 18:09:10|1084.26|1066.46|1084.14|1066.34|1084.26|1066.46|1084.02|1066.22|8
1652551760000|2022-05-14 18:09:20|1084.02|1066.22|1084.17|1066.37|1084.17|1066.37|1082.71|1064.91|21
1652551770000|2022-05-14 18:09:30|1084.15|1066.35|1085.23|1067.43|1085.6|1067.8|1084.15|1066.35|22
1652551780000|2022-05-14 18:09:40|1085.6|1067.8|1089.4|1071.6|1090.74|1072.94|1085.6|1067.8|20
1652551790000|2022-05-14 18:09:50|1089.34|1071.54|1089.5|1071.7|1090.73|1072.93|1089.25|1071.45|17
1652551800000|2022-05-14 18:10:00|1089.88|1072.08|1088.83|1071.03|1090.78|1072.98|1088.76|1070.96|28
1652551810000|2022-05-14 18:10:10|1088.79|1070.99|1090.12|1072.32|1090.12|1072.32|1088.45|1070.65|19
1652551820000|2022-05-14 18:10:20|1090.62|1072.82|1091.57|1073.77|1091.57|1073.77|1089.77|1071.97|19
1652551830000|2022-05-14 18:10:30|1091.74|1073.94|1094.36|1076.56|1095.08|1077.28|1091.74|1073.94|21
1652551840000|2022-05-14 18:10:40|1094.35|1076.55|1095.92|1078.12|1095.92|1078.12|1094.35|1076.55|17
1652551850000|2022-05-14 18:10:50|1095.93|1078.13|1095.94|1078.14|1096.42|1078.62|1095.93|1078.13|4
1652551860000|2022-05-14 18:11:00|1096.42|1078.62|1102.27|1084.47|1102.4|1084.6|1096.42|1078.62|24
1652551870000|2022-05-14 18:11:10|1102.4|1084.6|1101.24|1083.44|1102.78|1084.98|1100.86|1083.06|29
1652551880000|2022-05-14 18:11:20|1101.23|1083.43|1102.57|1084.77|1102.57|1084.77|1100.68|1082.88|31
1652551890000|2022-05-14 18:11:30|1102.07|1084.27|1102.57|1084.77|1105.57|1087.77|1102.07|1084.27|27
1652551900000|2022-05-14 18:11:40|1103.07|1085.27|1106|1088.2|1106|1088.2|1102.31|1084.51|20
1652551910000|2022-05-14 18:11:50|1105.58|1087.78|1105.25|1087.45|1105.79|1087.99|1105.17|1087.37|20
1652551920000|2022-05-14 18:12:00|1105.72|1087.92|1104.7|1086.9|1106.5|1088.7|1104.7|1086.9|24
1652551930000|2022-05-14 18:12:10|1104.53|1086.73|1105.23|1087.43|1105.51|1087.71|1103.98|1086.18|20
1652551940000|2022-05-14 18:12:20|1105.22|1087.42|1104.87|1087.07|1105.5|1087.7|1104.64|1086.84|15
1652551950000|2022-05-14 18:12:30|1104.71|1086.91|1103.62|1085.82|1105.07|1087.27|1103.62|1085.82|13
1652551960000|2022-05-14 18:12:40|1103.61|1085.81|1102.42|1084.62|1103.61|1085.81|1101.66|1083.86|23
1652551970000|2022-05-14 18:12:50|1102.38|1084.58|1102.36|1084.56|1102.38|1084.58|1101.68|1083.88|16
1652551980000|2022-05-14 18:13:00|1102.37|1084.57|1104.01|1086.21|1104.01|1086.21|1101.88|1084.08|19
1652551990000|2022-05-14 18:13:10|1104.4|1086.6|1104.4|1086.6|1105.23|1087.43|1103.87|1086.07|24
1652552000000|2022-05-14 18:13:20|1104.5|1086.7|1102.98|1085.18|1104.5|1086.7|1102.93|1085.13|20
1652552010000|2022-05-14 18:13:30|1102.92|1085.12|1102.6|1084.8|1103.4|1085.6|1102.08|1084.28|26
1652552020000|2022-05-14 18:13:40|1102.95|1085.15|1102.23|1084.43|1102.99|1085.19|1102.23|1084.43|21
1652552030000|2022-05-14 18:13:50|1102.25|1084.45|1103.89|1086.09|1104.39|1086.59|1102.25|1084.45|13
1652552040000|2022-05-14 18:14:00|1104.13|1086.33|1103.78|1085.98|1104.13|1086.33|1102.55|1084.75|19
1652552050000|2022-05-14 18:14:10|1104|1086.2|1104.63|1086.83|1104.63|1086.83|1103.23|1085.43|18
1652552060000|2022-05-14 18:14:20|1105.06|1087.26|1104.87|1087.07|1105.1|1087.3|1104.87|1087.07|4
1652552070000|2022-05-14 18:14:30|1104.26|1086.46|1109.73|1091.93|1110.01|1092.21|1104.26|1086.46|22
1652552080000|2022-05-14 18:14:40|1109.23|1091.43|1107.4|1089.6|1109.46|1091.66|1107.4|1089.6|23
1652552090000|2022-05-14 18:14:50|1107.14|1089.34|1105.7|1087.9|1107.14|1089.34|1104.7|1086.9|28
1652552100000|2022-05-14 18:15:00|1105.71|1087.91|1103.44|1085.64|1105.75|1087.95|1103.44|1085.64|29
1652552110000|2022-05-14 18:15:10|1103.4|1085.6|1101.88|1084.08|1103.4|1085.6|1101.87|1084.07|27
1652552120000|2022-05-14 18:15:20|1101.87|1084.07|1103.4|1085.6|1103.4|1085.6|1100.97|1083.17|26
1652552130000|2022-05-14 18:15:30|1103.42|1085.62|1105.91|1088.11|1105.91|1088.11|1103.42|1085.62|14
1652552140000|2022-05-14 18:15:40|1106.9|1089.1|1107.35|1089.55|1107.35|1089.55|1105.93|1088.13|20
1652552150000|2022-05-14 18:15:50|1107.4|1089.6|1106.56|1088.76|1108.26|1090.46|1106.56|1088.76|25
1652552160000|2022-05-14 18:16:00|1106.54|1088.74|1107.3|1089.5|1107.4|1089.6|1106.5|1088.7|25
1652552170000|2022-05-14 18:16:10|1107.03|1089.23|1107.37|1089.57|1108.2|1090.4|1106.64|1088.84|23
1652552180000|2022-05-14 18:16:20|1107.38|1089.58|1107.88|1090.08|1107.89|1090.09|1107.38|1089.58|14
1652552190000|2022-05-14 18:16:30|1107.85|1090.05|1107.88|1090.08|1107.88|1090.08|1107.5|1089.7|7
1652552200000|2022-05-14 18:16:40|1108.38|1090.58|1107.18|1089.38|1108.75|1090.95|1107.18|1089.38|23
1652552210000|2022-05-14 18:16:50|1107.04|1089.24|1104.4|1086.6|1107.04|1089.24|1103.66|1085.86|27
1652552220000|2022-05-14 18:17:00|1104.38|1086.58|1103.53|1085.73|1105.03|1087.23|1103.3|1085.5|27
1652552230000|2022-05-14 18:17:10|1103.48|1085.68|1100.5|1082.7|1103.48|1085.68|1100.5|1082.7|34
1652552240000|2022-05-14 18:17:20|1100.45|1082.65|1098.63|1080.83|1100.45|1082.65|1098.6|1080.8|26
1652552250000|2022-05-14 18:17:30|1098.61|1080.81|1097.59|1079.79|1098.92|1081.12|1097.59|1079.79|28
1652552260000|2022-05-14 18:17:40|1097.53|1079.73|1098.4|1080.6|1099.09|1081.29|1096.26|1078.46|20
1652552270000|2022-05-14 18:17:50|1098.51|1080.71|1102.4|1084.6|1103.16|1085.36|1098.28|1080.48|26
1652552280000|2022-05-14 18:18:00|1102.59|1084.79|1104.01|1086.21|1104.01|1086.21|1101.81|1084.01|11
1652552290000|2022-05-14 18:18:10|1104.51|1086.71|1103.54|1085.74|1105.28|1087.48|1103.52|1085.72|19
1652552300000|2022-05-14 18:18:20|1104.07|1086.27|1103.79|1085.99|1104.5|1086.7|1103.44|1085.64|17
1652552310000|2022-05-14 18:18:30|1103.78|1085.98|1103.36|1085.56|1104.28|1086.48|1102.4|1084.6|26
1652552320000|2022-05-14 18:18:40|1103.41|1085.61|1105.81|1088.01|1106.31|1088.51|1103.41|1085.61|12
1652552330000|2022-05-14 18:18:50|1106.5|1088.7|1105.43|1087.63|1106.91|1089.11|1105.43|1087.63|25
1652552340000|2022-05-14 18:19:00|1105.4|1087.6|1105.23|1087.43|1106.73|1088.93|1104.7|1086.9|31
1652552350000|2022-05-14 18:19:10|1105.22|1087.42|1102.31|1084.51|1105.22|1087.42|1102.31|1084.51|31
1652552360000|2022-05-14 18:19:20|1102.17|1084.37|1102.47|1084.67|1102.75|1084.95|1101.24|1083.44|30
1652552370000|2022-05-14 18:19:30|1102.37|1084.57|1105.06|1087.26|1106.26|1088.46|1102.37|1084.57|23
1652552380000|2022-05-14 18:19:40|1104.56|1086.76|1105.29|1087.49|1105.32|1087.52|1104.2|1086.4|16
1652552390000|2022-05-14 18:19:50|1105.79|1087.99|1106.07|1088.27|1106.31|1088.51|1105.53|1087.73|27
1652552400000|2022-05-14 18:20:00|1105.74|1087.94|1103.56|1085.76|1106.02|1088.22|1103.56|1085.76|31
1652552410000|2022-05-14 18:20:10|1103.45|1085.65|1104.86|1087.06|1104.86|1087.06|1103.34|1085.54|21
1652552420000|2022-05-14 18:20:20|1104.49|1086.69|1102.98|1085.18|1104.86|1087.06|1102.79|1084.99|23
1652552430000|2022-05-14 18:20:30|1102.79|1084.99|1104.38|1086.58|1104.38|1086.58|1102.46|1084.66|33
1652552440000|2022-05-14 18:20:40|1104.4|1086.6|1106.72|1088.92|1106.72|1088.92|1103.93|1086.13|31
1652552450000|2022-05-14 18:20:50|1106.57|1088.77|1106.49|1088.69|1107.5|1089.7|1105.99|1088.19|24
1652552460000|2022-05-14 18:21:00|1106.36|1088.56|1106.61|1088.81|1106.94|1089.14|1105.59|1087.79|21
1652552470000|2022-05-14 18:21:10|1106.93|1089.13|1106.79|1088.99|1107.79|1089.99|1106.77|1088.97|16
1652552480000|2022-05-14 18:21:20|1106.47|1088.67|1106.2|1088.4|1106.94|1089.14|1105.53|1087.73|31
1652552490000|2022-05-14 18:21:30|1106.21|1088.41|1106.5|1088.7|1106.52|1088.72|1106.07|1088.27|25
1652552500000|2022-05-14 18:21:40|1106.51|1088.71|1104.4|1086.6|1106.52|1088.72|1104.4|1086.6|30
1652552510000|2022-05-14 18:21:50|1104.36|1086.56|1104.52|1086.72|1104.94|1087.14|1104.23|1086.43|24
1652552520000|2022-05-14 18:22:00|1104.51|1086.71|1104.01|1086.21|1104.51|1086.71|1103.25|1085.45|18
1652552530000|2022-05-14 18:22:10|1104.03|1086.23|1106.13|1088.33|1107.07|1089.27|1103.21|1085.41|20
1652552540000|2022-05-14 18:22:20|1106.08|1088.28|1106.33|1088.53|1106.5|1088.7|1105.47|1087.67|21
1652552550000|2022-05-14 18:22:30|1106.14|1088.34|1107.01|1089.21|1107.01|1089.21|1105.45|1087.65|25
1652552560000|2022-05-14 18:22:40|1107.07|1089.27|1106.58|1088.78|1107.07|1089.27|1106.2|1088.4|19
1652552570000|2022-05-14 18:22:50|1106.52|1088.72|1106.26|1088.46|1106.52|1088.72|1105.39|1087.59|20
1652552580000|2022-05-14 18:23:00|1106.25|1088.45|1106.87|1089.07|1106.87|1089.07|1106.15|1088.35|15
1652552590000|2022-05-14 18:23:10|1106.54|1088.74|1106.31|1088.51|1107.19|1089.39|1106.31|1088.51|16
1652552600000|2022-05-14 18:23:20|1106.3|1088.5|1106.55|1088.75|1106.55|1088.75|1105.46|1087.66|23
1652552610000|2022-05-14 18:23:30|1106.57|1088.77|1105.34|1087.54|1106.57|1088.77|1105.34|1087.54|26
1652552620000|2022-05-14 18:23:40|1105.29|1087.49|1106.35|1088.55|1106.35|1088.55|1105.22|1087.42|20
1652552630000|2022-05-14 18:23:50|1106.34|1088.54|1106.93|1089.13|1106.93|1089.13|1105.7|1087.9|20
1652552640000|2022-05-14 18:24:00|1106.94|1089.14|1108.85|1091.05|1108.85|1091.05|1106.94|1089.14|13
1652552650000|2022-05-14 18:24:10|1109.52|1091.72|1114.55|1096.75|1115.77|1097.97|1109.52|1091.72|23
1652552660000|2022-05-14 18:24:20|1114.77|1096.97|1114.47|1096.67|1115.77|1097.97|1114.15|1096.35|30
1652552670000|2022-05-14 18:24:30|1114.62|1096.82|1115.51|1097.71|1116.15|1098.35|1114.62|1096.82|22
1652552680000|2022-05-14 18:24:40|1115.56|1097.76|1115.69|1097.89|1116.36|1098.56|1114.59|1096.79|24
1652552690000|2022-05-14 18:24:50|1115.63|1097.83|1113.45|1095.65|1115.63|1097.83|1112.4|1094.6|19
1652552700000|2022-05-14 18:25:00|1114.01|1096.21|1111.7|1093.9|1114.13|1096.33|1111.7|1093.9|16
1652552710000|2022-05-14 18:25:10|1111.79|1093.99|1113.33|1095.53|1113.52|1095.72|1111.42|1093.62|28
1652552720000|2022-05-14 18:25:20|1112.7|1094.9|1111.56|1093.76|1113.4|1095.6|1111.56|1093.76|21
1652552730000|2022-05-14 18:25:30|1111.53|1093.73|1110.14|1092.34|1111.53|1093.73|1109.7|1091.9|25
1652552740000|2022-05-14 18:25:40|1110.2|1092.4|1110.64|1092.84|1111.4|1093.6|1110.06|1092.26|19
1652552750000|2022-05-14 18:25:50|1110.57|1092.77|1110.7|1092.9|1111.19|1093.39|1110.57|1092.77|19
1652552760000|2022-05-14 18:26:00|1110.64|1092.84|1111.55|1093.75|1111.9|1094.1|1109.67|1091.87|24
1652552770000|2022-05-14 18:26:10|1111.45|1093.65|1109.75|1091.95|1111.55|1093.75|1109.75|1091.95|18
1652552780000|2022-05-14 18:26:20|1109.74|1091.94|1110.69|1092.89|1111.4|1093.6|1109.61|1091.81|26
1652552790000|2022-05-14 18:26:30|1110.19|1092.39|1109.68|1091.88|1110.44|1092.64|1109.68|1091.88|20
1652552800000|2022-05-14 18:26:40|1109.58|1091.78|1110.4|1092.6|1110.4|1092.6|1109.55|1091.75|18
1652552810000|2022-05-14 18:26:50|1110.31|1092.51|1111.37|1093.57|1111.4|1093.6|1109.83|1092.03|18
1652552820000|2022-05-14 18:27:00|1110.25|1092.45|1111.9|1094.1|1111.9|1094.1|1110.06|1092.26|18
1652552830000|2022-05-14 18:27:10|1112.4|1094.6|1115.7|1097.9|1115.7|1097.9|1112.4|1094.6|15
1652552840000|2022-05-14 18:27:20|1116.18|1098.38|1116.67|1098.87|1117.57|1099.77|1116.18|1098.38|16
1652552850000|2022-05-14 18:27:30|1116.7|1098.9|1120.31|1102.51|1120.4|1102.6|1116.7|1098.9|26
1652552860000|2022-05-14 18:27:40|1120.37|1102.57|1120.8|1103|1121.35|1103.55|1120.31|1102.51|13
1652552870000|2022-05-14 18:27:50|1120.85|1103.05|1121.06|1103.26|1121.35|1103.55|1120.69|1102.89|10
1652552880000|2022-05-14 18:28:00|1122.21|1104.41|1121.4|1103.6|1122.4|1104.6|1121.4|1103.6|12
1652552890000|2022-05-14 18:28:10|1121.45|1103.65|1125.79|1107.99|1126.9|1109.1|1121.45|1103.65|21
1652552900000|2022-05-14 18:28:20|1125.62|1107.82|1130.98|1113.18|1130.98|1113.18|1125.62|1107.82|22
1652552910000|2022-05-14 18:28:30|1131.74|1113.94|1131.22|1113.42|1132.24|1114.44|1129.9|1112.1|14
1652552920000|2022-05-14 18:28:40|1130.4|1112.6|1131.24|1113.44|1131.74|1113.94|1130.38|1112.58|23
1652552930000|2022-05-14 18:28:50|1130.47|1112.67|1129.9|1112.1|1131.74|1113.94|1129.4|1111.6|13
1652552940000|2022-05-14 18:29:00|1129.37|1111.57|1128.45|1110.65|1129.4|1111.6|1128.29|1110.49|25
1652552950000|2022-05-14 18:29:10|1129.1|1111.3|1126.71|1108.91|1129.37|1111.57|1126.71|1108.91|22
1652552960000|2022-05-14 18:29:20|1126.9|1109.1|1127.43|1109.63|1127.9|1110.1|1126.88|1109.08|18
1652552970000|2022-05-14 18:29:30|1127.9|1110.1|1127.69|1109.89|1128.15|1110.35|1127.15|1109.35|19
1652552980000|2022-05-14 18:29:40|1127.45|1109.65|1128.34|1110.54|1128.9|1111.1|1127.4|1109.6|13
1652552990000|2022-05-14 18:29:50|1128.29|1110.49|1127.4|1109.6|1128.29|1110.49|1127.27|1109.47|16
1652553000000|2022-05-14 18:30:00|1127.89|1110.09|1127.22|1109.42|1127.89|1110.09|1126.11|1108.31|16
1652553010000|2022-05-14 18:30:10|1127.17|1109.37|1126.8|1109|1127.17|1109.37|1126.67|1108.87|16
1652553020000|2022-05-14 18:30:20|1126.74|1108.94|1125.43|1107.63|1126.74|1108.94|1125.31|1107.51|20
1652553030000|2022-05-14 18:30:30|1125.4|1107.6|1126.9|1109.1|1127.4|1109.6|1125.4|1107.6|12
1652553040000|2022-05-14 18:30:40|1127.4|1109.6|1128.32|1110.52|1128.4|1110.6|1126.9|1109.1|10
1652553050000|2022-05-14 18:30:50|1128.29|1110.49|1131.74|1113.94|1131.74|1113.94|1128.29|1110.49|18
1652553060000|2022-05-14 18:31:00|1132.24|1114.44|1132.09|1114.29|1132.56|1114.76|1130.78|1112.98|29
1652553070000|2022-05-14 18:31:10|1131.67|1113.87|1136.32|1118.52|1136.78|1118.98|1131.67|1113.87|22
1652553080000|2022-05-14 18:31:20|1135.91|1118.11|1137.43|1119.63|1139.82|1122.02|1135.62|1117.82|25
1652553090000|2022-05-14 18:31:30|1139.06|1121.26|1139.32|1121.52|1139.32|1121.52|1137.6|1119.8|21
1652553100000|2022-05-14 18:31:40|1139.82|1122.02|1140.4|1122.6|1141.1|1123.3|1139.4|1121.6|23
1652553110000|2022-05-14 18:31:50|1141.05|1123.25|1140.21|1122.41|1141.47|1123.67|1139.4|1121.6|21
1652553120000|2022-05-14 18:32:00|1140.19|1122.39|1139.36|1121.56|1140.97|1123.17|1139.36|1121.56|18
1652553130000|2022-05-14 18:32:10|1139.82|1122.02|1136.4|1118.6|1140.13|1122.33|1136.4|1118.6|27
1652553140000|2022-05-14 18:32:20|1136.32|1118.52|1136.36|1118.56|1137.06|1119.26|1135.23|1117.43|27
1652553150000|2022-05-14 18:32:30|1137.39|1119.59|1136.36|1118.56|1137.39|1119.59|1135.3|1117.5|24
1652553160000|2022-05-14 18:32:40|1136.3|1118.5|1135.28|1117.48|1136.3|1118.5|1134.9|1117.1|21
1652553170000|2022-05-14 18:32:50|1135.23|1117.43|1135.43|1117.63|1135.9|1118.1|1134.9|1117.1|25
1652553180000|2022-05-14 18:33:00|1135.48|1117.68|1134.82|1117.02|1135.48|1117.68|1134.82|1117.02|15
1652553190000|2022-05-14 18:33:10|1133.86|1116.06|1130.22|1112.42|1133.86|1116.06|1130.22|1112.42|34
1652553200000|2022-05-14 18:33:20|1130.07|1112.27|1130.3|1112.5|1131.31|1113.51|1129.4|1111.6|28
1652553210000|2022-05-14 18:33:30|1130.11|1112.31|1128.45|1110.65|1130.4|1112.6|1128.45|1110.65|27
1652553220000|2022-05-14 18:33:40|1128.39|1110.59|1127.03|1109.23|1128.39|1110.59|1126.1|1108.3|21
1652553230000|2022-05-14 18:33:50|1126.98|1109.18|1128.04|1110.24|1128.48|1110.68|1126.48|1108.68|29
1652553240000|2022-05-14 18:34:00|1127.96|1110.16|1130.05|1112.25|1130.05|1112.25|1127.65|1109.85|18
1652553250000|2022-05-14 18:34:10|1129.59|1111.79|1128.53|1110.73|1130.04|1112.24|1128.37|1110.57|18
1652553260000|2022-05-14 18:34:20|1128.43|1110.63|1126.98|1109.18|1128.8|1111|1126.98|1109.18|25
1652553270000|2022-05-14 18:34:30|1127.17|1109.37|1127.07|1109.27|1127.54|1109.74|1126.54|1108.74|29
1652553280000|2022-05-14 18:34:40|1126.63|1108.83|1125.55|1107.75|1126.63|1108.83|1125.55|1107.75|29
1652553290000|2022-05-14 18:34:50|1125.48|1107.68|1126.54|1108.74|1127|1109.2|1125.09|1107.29|14
1652553300000|2022-05-14 18:35:00|1126.98|1109.18|1128.28|1110.48|1128.4|1110.6|1126.59|1108.79|15
1652553310000|2022-05-14 18:35:10|1128.55|1110.75|1129.43|1111.63|1129.43|1111.63|1128.47|1110.67|19
1652553320000|2022-05-14 18:35:20|1129.42|1111.62|1126.72|1108.92|1129.43|1111.63|1126.61|1108.81|30
1652553330000|2022-05-14 18:35:30|1126.65|1108.85|1127.06|1109.26|1127.1|1109.3|1125.4|1107.6|26
1652553340000|2022-05-14 18:35:40|1126.82|1109.02|1124.71|1106.91|1126.82|1109.02|1124.71|1106.91|26
1652553350000|2022-05-14 18:35:50|1124.68|1106.88|1124.29|1106.49|1124.68|1106.88|1124.08|1106.28|20
1652553360000|2022-05-14 18:36:00|1125.23|1107.43|1124.4|1106.6|1125.35|1107.55|1124.4|1106.6|17
1652553370000|2022-05-14 18:36:10|1124.39|1106.59|1124.32|1106.52|1124.4|1106.6|1123.69|1105.89|18
1652553380000|2022-05-14 18:36:20|1124.29|1106.49|1125.74|1107.94|1125.98|1108.18|1124.29|1106.49|10
1652553390000|2022-05-14 18:36:30|1125.65|1107.85|1125.98|1108.18|1125.98|1108.18|1125.27|1107.47|14
1652553400000|2022-05-14 18:36:40|1125.77|1107.97|1125.15|1107.35|1125.77|1107.97|1125.15|1107.35|10
1652553410000|2022-05-14 18:36:50|1125.11|1107.31|1124.81|1107.01|1125.56|1107.76|1124.4|1106.6|18
1652553420000|2022-05-14 18:37:00|1124.74|1106.94|1124.38|1106.58|1125.06|1107.26|1123.02|1105.22|20
1652553430000|2022-05-14 18:37:10|1124.39|1106.59|1126.05|1108.25|1126.48|1108.68|1124.39|1106.59|11
1652553440000|2022-05-14 18:37:20|1125.98|1108.18|1125.98|1108.18|1125.98|1108.18|1125.31|1107.51|12
1652553450000|2022-05-14 18:37:30|1126.01|1108.21|1125.43|1107.63|1126.05|1108.25|1125.4|1107.6|11
1652553460000|2022-05-14 18:37:40|1125.42|1107.62|1121.95|1104.15|1125.42|1107.62|1121.95|1104.15|21
1652553470000|2022-05-14 18:37:50|1122.23|1104.43|1122.76|1104.96|1123.4|1105.6|1121.38|1103.58|22
1652553480000|2022-05-14 18:38:00|1122.4|1104.6|1122.25|1104.45|1123.16|1105.36|1121.44|1103.64|32
1652553490000|2022-05-14 18:38:10|1122.23|1104.43|1123|1105.2|1123.16|1105.36|1122.2|1104.4|23
1652553500000|2022-05-14 18:38:20|1122.93|1105.13|1123.43|1105.63|1123.43|1105.63|1122.93|1105.13|17
1652553510000|2022-05-14 18:38:30|1122.95|1105.15|1125.13|1107.33|1125.13|1107.33|1122.95|1105.15|15
1652553520000|2022-05-14 18:38:40|1125.63|1107.83|1125.35|1107.55|1125.63|1107.83|1125.35|1107.55|2
1652553530000|2022-05-14 18:38:50|1125.12|1107.32|1124.33|1106.53|1125.12|1107.32|1124.3|1106.5|24
1652553540000|2022-05-14 18:39:00|1124.32|1106.52|1122.53|1104.73|1124.32|1106.52|1122.41|1104.61|17
1652553550000|2022-05-14 18:39:10|1122.52|1104.72|1121.94|1104.14|1123.19|1105.39|1121.94|1104.14|23
1652553560000|2022-05-14 18:39:20|1122.21|1104.41|1122.18|1104.38|1123.06|1105.26|1121.65|1103.85|23
1652553570000|2022-05-14 18:39:30|1122.17|1104.37|1124.26|1106.46|1125.63|1107.83|1122.16|1104.36|17
1652553580000|2022-05-14 18:39:40|1124.27|1106.47|1123.46|1105.66|1124.28|1106.48|1123.46|1105.66|16
1652553590000|2022-05-14 18:39:50|1123.51|1105.71|1122.3|1104.5|1123.51|1105.71|1122.3|1104.5|12
1652553600000|2022-05-14 18:40:00|1122.29|1104.49|1122.4|1104.6|1122.56|1104.76|1120.92|1103.12|20
1652553610000|2022-05-14 18:40:10|1122.44|1104.64|1121.29|1103.49|1122.44|1104.64|1121.28|1103.48|17
1652553620000|2022-05-14 18:40:20|1121.76|1103.96|1118.48|1100.68|1122.13|1104.33|1118.48|1100.68|22
1652553630000|2022-05-14 18:40:30|1118.49|1100.69|1120.32|1102.52|1120.5|1102.7|1117.89|1100.09|25
1652553640000|2022-05-14 18:40:40|1120.33|1102.53|1119.72|1101.92|1120.75|1102.95|1119.44|1101.64|25
1652553650000|2022-05-14 18:40:50|1119.79|1101.99|1119.44|1101.64|1119.86|1102.06|1118.18|1100.38|29
1652553660000|2022-05-14 18:41:00|1119.39|1101.59|1120.81|1103.01|1120.81|1103.01|1119.33|1101.53|20
1652553670000|2022-05-14 18:41:10|1120.31|1102.51|1120.41|1102.61|1120.41|1102.61|1118.59|1100.79|24
1652553680000|2022-05-14 18:41:20|1120.4|1102.6|1120.38|1102.58|1120.89|1103.09|1119.58|1101.78|19
1652553690000|2022-05-14 18:41:30|1120.35|1102.55|1119.9|1102.1|1120.79|1102.99|1119.39|1101.59|22
1652553700000|2022-05-14 18:41:40|1119.87|1102.07|1120.39|1102.59|1120.39|1102.59|1119.76|1101.96|21
1652553710000|2022-05-14 18:41:50|1120.45|1102.65|1119.21|1101.41|1120.93|1103.13|1119.21|1101.41|24
1652553720000|2022-05-14 18:42:00|1119.18|1101.38|1120.28|1102.48|1120.92|1103.12|1119.18|1101.38|16
1652553730000|2022-05-14 18:42:10|1120.29|1102.49|1121.65|1103.85|1121.65|1103.85|1120.29|1102.49|18
1652553740000|2022-05-14 18:42:20|1123.73|1105.93|1123.4|1105.6|1123.9|1106.1|1123.31|1105.51|22
1652553750000|2022-05-14 18:42:30|1123.41|1105.61|1123.9|1106.1|1123.9|1106.1|1122.78|1104.98|24
1652553760000|2022-05-14 18:42:40|1123.61|1105.81|1123.9|1106.1|1123.9|1106.1|1122.4|1104.6|21
1652553770000|2022-05-14 18:42:50|1124.4|1106.6|1123.9|1106.1|1124.4|1106.6|1123.9|1106.1|8
1652553780000|2022-05-14 18:43:00|1124.4|1106.6|1123.9|1106.1|1124.4|1106.6|1123.9|1106.1|2
1652553790000|2022-05-14 18:43:10|1123.67|1105.87|1123.21|1105.41|1123.8|1106|1123.21|1105.41|11
1652553800000|2022-05-14 18:43:20|1123.2|1105.4|1122.28|1104.48|1123.31|1105.51|1122.28|1104.48|17
1652553810000|2022-05-14 18:43:30|1122.25|1104.45|1122.27|1104.47|1122.96|1105.16|1122.24|1104.44|14
1652553820000|2022-05-14 18:43:40|1122.25|1104.45|1122.23|1104.43|1122.4|1104.6|1121.31|1103.51|13
1652553830000|2022-05-14 18:43:50|1122.22|1104.42|1121.19|1103.39|1122.22|1104.42|1120.93|1103.13|17
1652553840000|2022-05-14 18:44:00|1121.16|1103.36|1120.3|1102.5|1121.16|1103.36|1120.3|1102.5|18
1652553850000|2022-05-14 18:44:10|1120.29|1102.49|1122.16|1104.36|1122.4|1104.6|1120.26|1102.46|23
1652553860000|2022-05-14 18:44:20|1122.17|1104.37|1121.34|1103.54|1122.23|1104.43|1121.34|1103.54|26
1652553870000|2022-05-14 18:44:30|1121.8|1104|1120.31|1102.51|1122.21|1104.41|1120.28|1102.48|15
1652553880000|2022-05-14 18:44:40|1120.28|1102.48|1120.2|1102.4|1120.9|1103.1|1120.18|1102.38|13
1652553890000|2022-05-14 18:44:50|1120.18|1102.38|1119.27|1101.47|1120.83|1103.03|1119.27|1101.47|22
1652553900000|2022-05-14 18:45:00|1119.25|1101.45|1116.7|1098.9|1119.25|1101.45|1116.7|1098.9|17
1652553910000|2022-05-14 18:45:10|1116.68|1098.88|1116.08|1098.28|1116.95|1099.15|1115.65|1097.85|14
1652553920000|2022-05-14 18:45:20|1116.41|1098.61|1115.61|1097.81|1116.86|1099.06|1115.61|1097.81|19
1652553930000|2022-05-14 18:45:30|1115.58|1097.78|1113.89|1096.09|1115.58|1097.78|1113.89|1096.09|14
1652553940000|2022-05-14 18:45:40|1113.87|1096.07|1113.04|1095.24|1113.87|1096.07|1112.25|1094.45|19
1652553950000|2022-05-14 18:45:50|1112.85|1095.05|1112.09|1094.29|1112.85|1095.05|1111.62|1093.82|16
1652553960000|2022-05-14 18:46:00|1112.4|1094.6|1113.18|1095.38|1113.32|1095.52|1112.34|1094.54|19
1652553970000|2022-05-14 18:46:10|1113.17|1095.37|1114.55|1096.75|1115.05|1097.25|1113.15|1095.35|18
1652553980000|2022-05-14 18:46:20|1114.93|1097.13|1116.01|1098.21|1116.24|1098.44|1114.93|1097.13|21
1652553990000|2022-05-14 18:46:30|1116.51|1098.71|1113.22|1095.42|1116.51|1098.71|1112.56|1094.76|24
1652554000000|2022-05-14 18:46:40|1113.72|1095.92|1113.24|1095.44|1113.72|1095.92|1113.22|1095.42|11
1652554010000|2022-05-14 18:46:50|1113.25|1095.45|1113.28|1095.48|1113.39|1095.59|1112.16|1094.36|19
1652554020000|2022-05-14 18:47:00|1113.27|1095.47|1114.87|1097.07|1115.56|1097.76|1113.27|1095.47|13
1652554030000|2022-05-14 18:47:10|1114.77|1096.97|1114.21|1096.41|1114.77|1096.97|1114.17|1096.37|18
1652554040000|2022-05-14 18:47:20|1114.2|1096.4|1113.98|1096.18|1114.48|1096.68|1113.37|1095.57|17
1652554050000|2022-05-14 18:47:30|1114.48|1096.68|1112.85|1095.05|1114.48|1096.68|1112.36|1094.56|20
1652554060000|2022-05-14 18:47:40|1112.84|1095.04|1112.06|1094.26|1112.84|1095.04|1110.91|1093.11|25
1652554070000|2022-05-14 18:47:50|1112.05|1094.25|1111.28|1093.48|1112.05|1094.25|1111.28|1093.48|8
1652554080000|2022-05-14 18:48:00|1111.31|1093.51|1114.2|1096.4|1114.59|1096.79|1111.31|1093.51|20
1652554090000|2022-05-14 18:48:10|1114.15|1096.35|1113.18|1095.38|1114.15|1096.35|1113.18|1095.38|12
1652554100000|2022-05-14 18:48:20|1113.13|1095.33|1113.11|1095.31|1113.24|1095.44|1112.96|1095.16|14
1652554110000|2022-05-14 18:48:30|1113.1|1095.3|1114.18|1096.38|1114.2|1096.4|1113|1095.2|13
1652554120000|2022-05-14 18:48:40|1113.37|1095.57|1113.38|1095.58|1113.98|1096.18|1113.27|1095.47|28
1652554130000|2022-05-14 18:48:50|1113.33|1095.53|1113.13|1095.33|1113.68|1095.88|1113.13|1095.33|7
1652554140000|2022-05-14 18:49:00|1113.11|1095.31|1112.3|1094.5|1113.11|1095.31|1112.2|1094.4|15
1652554150000|2022-05-14 18:49:10|1112.27|1094.47|1112.32|1094.52|1113.08|1095.28|1112.27|1094.47|12
1652554160000|2022-05-14 18:49:20|1111.82|1094.02|1111.1|1093.3|1112.9|1095.1|1111.1|1093.3|18
1652554170000|2022-05-14 18:49:30|1110.6|1092.8|1111.29|1093.49|1112.33|1094.53|1110.46|1092.66|19
1652554180000|2022-05-14 18:49:40|1111.24|1093.44|1110.33|1092.53|1111.74|1093.94|1110.33|1092.53|17
1652554190000|2022-05-14 18:49:50|1110.31|1092.51|1108.32|1090.52|1110.31|1092.51|1107.4|1089.6|20
1652554200000|2022-05-14 18:50:00|1108.76|1090.96|1110.25|1092.45|1110.25|1092.45|1108.32|1090.52|14
1652554210000|2022-05-14 18:50:10|1110.37|1092.57|1108.59|1090.79|1110.98|1093.18|1108.59|1090.79|20
1652554220000|2022-05-14 18:50:20|1108.57|1090.77|1109.06|1091.26|1109.56|1091.76|1106.77|1088.97|21
1652554230000|2022-05-14 18:50:30|1109.22|1091.42|1112.26|1094.46|1112.26|1094.46|1109.06|1091.26|22
1652554240000|2022-05-14 18:50:40|1112.24|1094.44|1113.55|1095.75|1113.55|1095.75|1112.24|1094.44|15
1652554250000|2022-05-14 18:50:50|1113.17|1095.37|1113.55|1095.75|1113.55|1095.75|1113.05|1095.25|9
1652554260000|2022-05-14 18:51:00|1113.2|1095.4|1115.46|1097.66|1115.46|1097.66|1113.05|1095.25|13
1652554270000|2022-05-14 18:51:10|1115.02|1097.22|1115.46|1097.66|1115.46|1097.66|1114.38|1096.58|16
1652554280000|2022-05-14 18:51:20|1114.96|1097.16|1114.34|1096.54|1115.46|1097.66|1114.34|1096.54|8
1652554290000|2022-05-14 18:51:30|1114.32|1096.52|1114.95|1097.15|1114.96|1097.16|1114.29|1096.49|9
1652554300000|2022-05-14 18:51:40|1114.96|1097.16|1114.31|1096.51|1115.46|1097.66|1114.22|1096.42|17
1652554310000|2022-05-14 18:51:50|1114.26|1096.46|1113.13|1095.33|1114.76|1096.96|1113.13|1095.33|11
1652554320000|2022-05-14 18:52:00|1113.12|1095.32|1114.09|1096.29|1114.21|1096.41|1113.1|1095.3|18
1652554330000|2022-05-14 18:52:10|1114.06|1096.26|1114.18|1096.38|1114.76|1096.96|1114.06|1096.26|13
1652554340000|2022-05-14 18:52:20|1114.16|1096.36|1113.4|1095.6|1114.76|1096.96|1113.4|1095.6|25
1652554350000|2022-05-14 18:52:30|1113.27|1095.47|1114.59|1096.79|1114.59|1096.79|1112.26|1094.46|20
1652554360000|2022-05-14 18:52:40|1114.09|1096.29|1114.66|1096.86|1114.66|1096.86|1113.24|1095.44|12
1652554370000|2022-05-14 18:52:50|1114.16|1096.36|1113.89|1096.09|1114.16|1096.36|1113.57|1095.77|11
1652554380000|2022-05-14 18:53:00|1113.58|1095.78|1112.4|1094.6|1113.58|1095.78|1112.4|1094.6|19
1652554390000|2022-05-14 18:53:10|1112.38|1094.58|1112.06|1094.26|1112.56|1094.76|1110.98|1093.18|24
1652554400000|2022-05-14 18:53:20|1112.18|1094.38|1112.69|1094.89|1113.53|1095.73|1112.18|1094.38|21
1652554410000|2022-05-14 18:53:30|1112.65|1094.85|1112.23|1094.43|1113.03|1095.23|1112.23|1094.43|17
1652554420000|2022-05-14 18:53:40|1112.22|1094.42|1111.25|1093.45|1112.22|1094.42|1111.25|1093.45|13
1652554430000|2022-05-14 18:53:50|1111.75|1093.95|1112.67|1094.87|1112.67|1094.87|1111.75|1093.95|15
1652554440000|2022-05-14 18:54:00|1112.17|1094.37|1111.29|1093.49|1112.67|1094.87|1111.29|1093.49|16
1652554450000|2022-05-14 18:54:10|1111.27|1093.47|1110.36|1092.56|1111.92|1094.12|1110.11|1092.31|29
1652554460000|2022-05-14 18:54:20|1110.86|1093.06|1110.33|1092.53|1111.1|1093.3|1110.14|1092.34|20
1652554470000|2022-05-14 18:54:30|1110.3|1092.5|1112.06|1094.26|1112.56|1094.76|1110.3|1092.5|27
1652554480000|2022-05-14 18:54:40|1112.03|1094.23|1110.4|1092.6|1112.03|1094.23|1110.4|1092.6|11
1652554490000|2022-05-14 18:54:50|1110.63|1092.83|1109.32|1091.52|1110.63|1092.83|1108.4|1090.6|22
1652554500000|2022-05-14 18:55:00|1109.27|1091.47|1110.91|1093.11|1110.91|1093.11|1109.21|1091.41|16
1652554510000|2022-05-14 18:55:10|1111.41|1093.61|1110.33|1092.53|1111.41|1093.61|1110.09|1092.29|19
1652554520000|2022-05-14 18:55:20|1110.28|1092.48|1110.64|1092.84|1110.91|1093.11|1109.96|1092.16|24
1652554530000|2022-05-14 18:55:30|1110.75|1092.95|1110|1092.2|1111.41|1093.61|1109.89|1092.09|26
1652554540000|2022-05-14 18:55:40|1109.98|1092.18|1109.29|1091.49|1110.13|1092.33|1109.11|1091.31|19
1652554550000|2022-05-14 18:55:50|1109.27|1091.47|1109.39|1091.59|1110.05|1092.25|1108.91|1091.11|26
1652554560000|2022-05-14 18:56:00|1109.41|1091.61|1110.87|1093.07|1111.37|1093.57|1109.11|1091.31|18
1652554570000|2022-05-14 18:56:10|1111.37|1093.57|1111.87|1094.07|1111.87|1094.07|1110.87|1093.07|6
1652554580000|2022-05-14 18:56:20|1111.59|1093.79|1110.25|1092.45|1111.63|1093.83|1110.25|1092.45|16
1652554590000|2022-05-14 18:56:30|1110.19|1092.39|1111.87|1094.07|1112.37|1094.57|1110.06|1092.26|27
1652554600000|2022-05-14 18:56:40|1112.37|1094.57|1112.37|1094.57|1112.37|1094.57|1111.87|1094.07|3
1652554610000|2022-05-14 18:56:50|1112.53|1094.73|1112.03|1094.23|1112.53|1094.73|1112.03|1094.23|7
1652554620000|2022-05-14 18:57:00|1112.53|1094.73|1113.03|1095.23|1113.03|1095.23|1112.53|1094.73|4
1652554630000|2022-05-14 18:57:10|1112.53|1094.73|1112.8|1095|1114.1|1096.3|1112.05|1094.25|12
1652554640000|2022-05-14 18:57:20|1112.75|1094.95|1111.09|1093.29|1113.03|1095.23|1111.09|1093.29|27
1652554650000|2022-05-14 18:57:30|1111.03|1093.23|1112.69|1094.89|1112.72|1094.92|1110.96|1093.16|16
1652554660000|2022-05-14 18:57:40|1112.17|1094.37|1110.8|1093|1112.17|1094.37|1110.77|1092.97|21
1652554670000|2022-05-14 18:57:50|1110.79|1092.99|1109.31|1091.51|1110.79|1092.99|1109.15|1091.35|15
1652554680000|2022-05-14 18:58:00|1109.3|1091.5|1110.78|1092.98|1111.33|1093.53|1109.3|1091.5|21
1652554690000|2022-05-14 18:58:10|1110.87|1093.07|1109.01|1091.21|1111.99|1094.19|1109.01|1091.21|26
1652554700000|2022-05-14 18:58:20|1109|1091.2|1109.72|1091.92|1109.97|1092.17|1108.54|1090.74|20
1652554710000|2022-05-14 18:58:30|1109.63|1091.83|1110.25|1092.45|1110.78|1092.98|1109.22|1091.42|25
1652554720000|2022-05-14 18:58:40|1110.48|1092.68|1109.18|1091.38|1110.48|1092.68|1109.18|1091.38|18
1652554730000|2022-05-14 18:58:50|1109.15|1091.35|1109.32|1091.52|1109.51|1091.71|1108.82|1091.02|14
1652554740000|2022-05-14 18:59:00|1108.82|1091.02|1110.24|1092.44|1110.44|1092.64|1108.82|1091.02|20
1652554750000|2022-05-14 18:59:10|1110.61|1092.81|1110.06|1092.26|1111.12|1093.32|1110.06|1092.26|19
1652554760000|2022-05-14 18:59:20|1110.01|1092.21|1109.21|1091.41|1110.05|1092.25|1109.21|1091.41|21
1652554770000|2022-05-14 18:59:30|1109.18|1091.38|1109.21|1091.41|1110.06|1092.26|1108.52|1090.72|23
1652554780000|2022-05-14 18:59:40|1109.16|1091.36|1109.64|1091.84|1109.71|1091.91|1109.07|1091.27|20
1652554790000|2022-05-14 18:59:50|1109.14|1091.34|1109.21|1091.41|1110.02|1092.22|1109.14|1091.34|16
1652554800000|2022-05-14 19:00:00|1109.18|1091.38|1110.11|1092.31|1110.23|1092.43|1109.17|1091.37|19
1652554810000|2022-05-14 19:00:10|1110.19|1092.39|1111.02|1093.22|1111.02|1093.22|1109.9|1092.1|12
1652554820000|2022-05-14 19:00:20|1111.52|1093.72|1111.99|1094.19|1112.89|1095.09|1111.52|1093.72|13
1652554830000|2022-05-14 19:00:30|1111.92|1094.12|1112.96|1095.16|1113.6|1095.8|1111.92|1094.12|15
1652554840000|2022-05-14 19:00:40|1112.85|1095.05|1110.78|1092.98|1112.85|1095.05|1110.3|1092.5|26
1652554850000|2022-05-14 19:00:50|1110.28|1092.48|1109.06|1091.26|1110.28|1092.48|1109.01|1091.21|28
1652554860000|2022-05-14 19:01:00|1109.03|1091.23|1108.85|1091.05|1109.03|1091.23|1108.21|1090.41|13
1652554870000|2022-05-14 19:01:10|1109.35|1091.55|1109.75|1091.95|1111.06|1093.26|1109.35|1091.55|17
1652554880000|2022-05-14 19:01:20|1110.08|1092.28|1109.09|1091.29|1110.08|1092.28|1108.87|1091.07|19
1652554890000|2022-05-14 19:01:30|1108.97|1091.17|1108.88|1091.08|1109.36|1091.56|1108.32|1090.52|19
1652554900000|2022-05-14 19:01:40|1108.83|1091.03|1109.5|1091.7|1109.5|1091.7|1108.5|1090.7|13
1652554910000|2022-05-14 19:01:50|1109.47|1091.67|1108.9|1091.1|1109.47|1091.67|1108.9|1091.1|15
1652554920000|2022-05-14 19:02:00|1108.5|1090.7|1107.04|1089.24|1108.91|1091.11|1107.04|1089.24|21
1652554930000|2022-05-14 19:02:10|1107.54|1089.74|1106.95|1089.15|1108.16|1090.36|1106.95|1089.15|16
1652554940000|2022-05-14 19:02:20|1106.91|1089.11|1104.64|1086.84|1106.91|1089.11|1104.64|1086.84|17
1652554950000|2022-05-14 19:02:30|1104.77|1086.97|1107.11|1089.31|1107.12|1089.32|1104.71|1086.91|28
1652554960000|2022-05-14 19:02:40|1107.08|1089.28|1106.58|1088.78|1107.32|1089.52|1106.58|1088.78|24
1652554970000|2022-05-14 19:02:50|1106.3|1088.5|1104.43|1086.63|1106.3|1088.5|1104.43|1086.63|25
1652554980000|2022-05-14 19:03:00|1104.67|1086.87|1106.2|1088.4|1106.2|1088.4|1104.43|1086.63|20
1652554990000|2022-05-14 19:03:10|1106.7|1088.9|1106.28|1088.48|1106.89|1089.09|1105.91|1088.11|20
1652555000000|2022-05-14 19:03:20|1106.26|1088.46|1106.95|1089.15|1106.98|1089.18|1105.91|1088.11|17
1652555010000|2022-05-14 19:03:30|1106.93|1089.13|1106.84|1089.04|1106.93|1089.13|1106.25|1088.45|22
1652555020000|2022-05-14 19:03:40|1106.83|1089.03|1106.85|1089.05|1106.98|1089.18|1106.82|1089.02|9
1652555030000|2022-05-14 19:03:50|1106.84|1089.04|1106.46|1088.66|1106.84|1089.04|1105.09|1087.29|17
1652555040000|2022-05-14 19:04:00|1106.57|1088.77|1106.92|1089.12|1107.55|1089.75|1106.57|1088.77|18
1652555050000|2022-05-14 19:04:10|1106.91|1089.11|1106.86|1089.06|1106.91|1089.11|1105.9|1088.1|20
1652555060000|2022-05-14 19:04:20|1106.47|1088.67|1106.36|1088.56|1107.6|1089.8|1106.26|1088.46|26
1652555070000|2022-05-14 19:04:30|1106.34|1088.54|1107.04|1089.24|1107.04|1089.24|1106.33|1088.53|23
1652555080000|2022-05-14 19:04:40|1106.97|1089.17|1106.4|1088.6|1107.07|1089.27|1106.39|1088.59|21
1652555090000|2022-05-14 19:04:50|1106.36|1088.56|1105.82|1088.02|1106.36|1088.56|1105.4|1087.6|17
1652555100000|2022-05-14 19:05:00|1106.32|1088.52|1106.9|1089.1|1107.5|1089.7|1105.94|1088.14|24
1652555110000|2022-05-14 19:05:10|1106.92|1089.12|1106.27|1088.47|1107.93|1090.13|1106.27|1088.47|28
1652555120000|2022-05-14 19:05:20|1106.2|1088.4|1105.27|1087.47|1106.2|1088.4|1104.91|1087.11|23
1652555130000|2022-05-14 19:05:30|1105.18|1087.38|1104.9|1087.1|1105.4|1087.6|1104.74|1086.94|19
1652555140000|2022-05-14 19:05:40|1105.4|1087.6|1104.74|1086.94|1105.4|1087.6|1104.73|1086.93|7
1652555150000|2022-05-14 19:05:50|1104.5|1086.7|1104.74|1086.94|1104.74|1086.94|1104.43|1086.63|7
1652555160000|2022-05-14 19:06:00|1104.5|1086.7|1105.4|1087.6|1105.4|1087.6|1104.43|1086.63|10
1652555170000|2022-05-14 19:06:10|1105.56|1087.76|1108.05|1090.25|1108.06|1090.26|1105.56|1087.76|18
1652555180000|2022-05-14 19:06:20|1108.06|1090.26|1106.24|1088.44|1108.48|1090.68|1106.24|1088.44|26
1652555190000|2022-05-14 19:06:30|1106.19|1088.39|1106.22|1088.42|1106.72|1088.92|1105.95|1088.15|20
1652555200000|2022-05-14 19:06:40|1106.19|1088.39|1106.3|1088.5|1106.72|1088.92|1106.08|1088.28|18
1652555210000|2022-05-14 19:06:50|1106.33|1088.53|1106.19|1088.39|1106.78|1088.98|1106.19|1088.39|24
1652555220000|2022-05-14 19:07:00|1106.04|1088.24|1107.17|1089.37|1107.23|1089.43|1105.97|1088.17|26
1652555230000|2022-05-14 19:07:10|1107.15|1089.35|1107.38|1089.58|1107.49|1089.69|1106.04|1088.24|25
1652555240000|2022-05-14 19:07:20|1107.35|1089.55|1107.32|1089.52|1107.91|1090.11|1106.7|1088.9|23
1652555250000|2022-05-14 19:07:30|1107.3|1089.5|1107.49|1089.69|1107.59|1089.79|1107.27|1089.47|16
1652555260000|2022-05-14 19:07:40|1107.47|1089.67|1107.45|1089.65|1107.81|1090.01|1106.65|1088.85|17
1652555270000|2022-05-14 19:07:50|1107.58|1089.78|1108.03|1090.23|1108.08|1090.28|1107.52|1089.72|18
1652555280000|2022-05-14 19:08:00|1107.95|1090.15|1108.66|1090.86|1108.66|1090.86|1107.88|1090.08|14
1652555290000|2022-05-14 19:08:10|1109.45|1091.65|1109.89|1092.09|1109.89|1092.09|1108.96|1091.16|19
1652555300000|2022-05-14 19:08:20|1109.95|1092.15|1109.95|1092.15|1110.45|1092.65|1109.95|1092.15|6
1652555310000|2022-05-14 19:08:30|1110.45|1092.65|1110.91|1093.11|1111.41|1093.61|1109.99|1092.19|13
1652555320000|2022-05-14 19:08:40|1111.41|1093.61|1113.86|1096.06|1113.86|1096.06|1110.91|1093.11|8
1652555330000|2022-05-14 19:08:50|1114.36|1096.56|1114.04|1096.24|1114.75|1096.95|1113.86|1096.06|13
1652555340000|2022-05-14 19:09:00|1114.03|1096.23|1113.34|1095.54|1114.03|1096.23|1112.38|1094.58|29
1652555350000|2022-05-14 19:09:10|1113.33|1095.53|1113|1095.2|1113.97|1096.17|1112.97|1095.17|20
1652555360000|2022-05-14 19:09:20|1113.49|1095.69|1112.98|1095.18|1113.49|1095.69|1112.1|1094.3|19
1652555370000|2022-05-14 19:09:30|1113.48|1095.68|1112.87|1095.07|1114.11|1096.31|1112.55|1094.75|24
1652555380000|2022-05-14 19:09:40|1113.08|1095.28|1112.91|1095.11|1114.06|1096.26|1112.91|1095.11|26
1652555390000|2022-05-14 19:09:50|1111.99|1094.19|1111.52|1093.72|1112.04|1094.24|1110.4|1092.6|28
1652555400000|2022-05-14 19:10:00|1111.49|1093.69|1110.91|1093.11|1111.49|1093.69|1110.24|1092.44|22
1652555410000|2022-05-14 19:10:10|1111.06|1093.26|1108.95|1091.15|1111.06|1093.26|1108.47|1090.67|27
1652555420000|2022-05-14 19:10:20|1108.94|1091.14|1108.94|1091.14|1109.69|1091.89|1108.4|1090.6|20
1652555430000|2022-05-14 19:10:30|1108.9|1091.1|1108.05|1090.25|1109|1091.2|1107.85|1090.05|33
1652555440000|2022-05-14 19:10:40|1108.01|1090.21|1108.11|1090.31|1108.85|1091.05|1107.87|1090.07|13
1652555450000|2022-05-14 19:10:50|1108.1|1090.3|1106.94|1089.14|1108.1|1090.3|1106.3|1088.5|28
1652555460000|2022-05-14 19:11:00|1106.93|1089.13|1108.1|1090.3|1108.6|1090.8|1106.93|1089.13|19
1652555470000|2022-05-14 19:11:10|1108.6|1090.8|1109.39|1091.59|1109.78|1091.98|1108.09|1090.29|24
1652555480000|2022-05-14 19:11:20|1109.38|1091.58|1109.32|1091.52|1109.38|1091.58|1109.27|1091.47|12
1652555490000|2022-05-14 19:11:30|1109.33|1091.53|1108.97|1091.17|1109.34|1091.54|1108.54|1090.74|17
1652555500000|2022-05-14 19:11:40|1109.27|1091.47|1109|1091.2|1109.29|1091.49|1108.64|1090.84|13
1652555510000|2022-05-14 19:11:50|1108.95|1091.15|1109.02|1091.22|1109.16|1091.36|1108.81|1091.01|10
1652555520000|2022-05-14 19:12:00|1109.01|1091.21|1109.31|1091.51|1109.77|1091.97|1108.6|1090.8|22
1652555530000|2022-05-14 19:12:10|1109.32|1091.52|1109.78|1091.98|1109.78|1091.98|1109.31|1091.51|10
1652555540000|2022-05-14 19:12:20|1110.28|1092.48|1110.59|1092.79|1111.27|1093.47|1110.18|1092.38|14
1652555550000|2022-05-14 19:12:30|1110.52|1092.72|1109.4|1091.6|1110.52|1092.72|1109.38|1091.58|22
1652555560000|2022-05-14 19:12:40|1109.39|1091.59|1109.99|1092.19|1110.06|1092.26|1109.37|1091.57|15
1652555570000|2022-05-14 19:12:50|1109.94|1092.14|1111.45|1093.65|1111.45|1093.65|1109.9|1092.1|13
1652555580000|2022-05-14 19:13:00|1110.99|1093.19|1110.95|1093.15|1111.45|1093.65|1110.95|1093.15|13
1652555590000|2022-05-14 19:13:10|1110.55|1092.75|1110.95|1093.15|1110.95|1093.15|1110.15|1092.35|21
1652555600000|2022-05-14 19:13:20|1111.45|1093.65|1109.1|1091.3|1111.45|1093.65|1109.1|1091.3|17
1652555610000|2022-05-14 19:13:30|1109.07|1091.27|1108|1090.2|1109.07|1091.27|1108|1090.2|17
1652555620000|2022-05-14 19:13:40|1108.01|1090.21|1108.09|1090.29|1108.92|1091.12|1108.01|1090.21|12
1652555630000|2022-05-14 19:13:50|1108.06|1090.26|1107.69|1089.89|1108.06|1090.26|1107.2|1089.4|20
1652555640000|2022-05-14 19:14:00|1107.19|1089.39|1108.82|1091.02|1109.04|1091.24|1107.13|1089.33|16
1652555650000|2022-05-14 19:14:10|1108.77|1090.97|1108.14|1090.34|1108.77|1090.97|1108.14|1090.34|10
1652555660000|2022-05-14 19:14:20|1108.09|1090.29|1108.06|1090.26|1108.18|1090.38|1107.9|1090.1|15
1652555670000|2022-05-14 19:14:30|1108.03|1090.23|1108.92|1091.12|1109.02|1091.22|1108.03|1090.23|18
1652555680000|2022-05-14 19:14:40|1108.47|1090.67|1109.24|1091.44|1109.77|1091.97|1108.42|1090.62|19
1652555690000|2022-05-14 19:14:50|1109.23|1091.43|1108.8|1091|1109.7|1091.9|1108.8|1091|12
1652555700000|2022-05-14 19:15:00|1109.23|1091.43|1109.06|1091.26|1109.71|1091.91|1108.93|1091.13|18
1652555710000|2022-05-14 19:15:10|1109.18|1091.38|1108.89|1091.09|1109.73|1091.93|1108.89|1091.09|16
1652555720000|2022-05-14 19:15:20|1108.94|1091.14|1109.02|1091.22|1109.18|1091.38|1108.94|1091.14|8
1652555730000|2022-05-14 19:15:30|1109.01|1091.21|1107.96|1090.16|1109.01|1091.21|1107.96|1090.16|18
1652555740000|2022-05-14 19:15:40|1107.9|1090.1|1107.72|1089.92|1108.17|1090.37|1107.72|1089.92|13
1652555750000|2022-05-14 19:15:50|1107.66|1089.86|1105.7|1087.9|1107.66|1089.86|1105.7|1087.9|15
1652555760000|2022-05-14 19:16:00|1105.69|1087.89|1104.95|1087.15|1105.7|1087.9|1104.95|1087.15|19
1652555770000|2022-05-14 19:16:10|1104.96|1087.16|1104.85|1087.05|1105.85|1088.05|1104.84|1087.04|17
1652555780000|2022-05-14 19:16:20|1104.84|1087.04|1103.43|1085.63|1104.84|1087.04|1103.43|1085.63|9
1652555790000|2022-05-14 19:16:30|1102.4|1084.6|1101.56|1083.76|1103.02|1085.22|1101.56|1083.76|24
1652555800000|2022-05-14 19:16:40|1101.55|1083.75|1101.27|1083.47|1101.87|1084.07|1101.22|1083.42|21
1652555810000|2022-05-14 19:16:50|1101.23|1083.43|1101.22|1083.42|1101.56|1083.76|1101.22|1083.42|6
1652555820000|2022-05-14 19:17:00|1101.06|1083.26|1100.2|1082.4|1101.06|1083.26|1100.2|1082.4|10
1652555830000|2022-05-14 19:17:10|1100.05|1082.25|1098.98|1081.18|1100.05|1082.25|1098.94|1081.14|14
1652555840000|2022-05-14 19:17:20|1099.1|1081.3|1099.22|1081.42|1099.78|1081.98|1099.1|1081.3|16
1652555850000|2022-05-14 19:17:30|1099.2|1081.4|1099.75|1081.95|1099.75|1081.95|1098.98|1081.18|16
1652555860000|2022-05-14 19:17:40|1099.44|1081.64|1098.34|1080.54|1099.75|1081.95|1098.11|1080.31|23
1652555870000|2022-05-14 19:17:50|1098.63|1080.83|1098.93|1081.13|1099.06|1081.26|1098.33|1080.53|9
1652555880000|2022-05-14 19:18:00|1098.88|1081.08|1099.01|1081.21|1099.06|1081.26|1098.33|1080.53|12
1652555890000|2022-05-14 19:18:10|1099.51|1081.71|1099.95|1082.15|1100.45|1082.65|1099.51|1081.71|5
1652555900000|2022-05-14 19:18:20|1099.84|1082.04|1099.28|1081.48|1099.95|1082.15|1098.99|1081.19|21
1652555910000|2022-05-14 19:18:30|1099.31|1081.51|1101.57|1083.77|1101.57|1083.77|1099.31|1081.51|20
1652555920000|2022-05-14 19:18:40|1101.69|1083.89|1101.03|1083.23|1101.69|1083.89|1100.56|1082.76|11
1652555930000|2022-05-14 19:18:50|1100.99|1083.19|1101.19|1083.39|1101.66|1083.86|1100.99|1083.19|7
1652555940000|2022-05-14 19:19:00|1101.11|1083.31|1099.53|1081.73|1101.19|1083.39|1099.53|1081.73|19
1652555950000|2022-05-14 19:19:10|1099.52|1081.72|1099.03|1081.23|1100.4|1082.6|1099.03|1081.23|19
1652555960000|2022-05-14 19:19:20|1098.61|1080.81|1099.99|1082.19|1100|1082.2|1098.61|1080.81|20
1652555970000|2022-05-14 19:19:30|1099.93|1082.13|1099.48|1081.68|1100|1082.2|1099.48|1081.68|7
1652555980000|2022-05-14 19:19:40|1099.63|1081.83|1099.99|1082.19|1100.82|1083.02|1099.6|1081.8|20
1652555990000|2022-05-14 19:19:50|1099.93|1082.13|1100.22|1082.42|1100.83|1083.03|1099.93|1082.13|14
1652556000000|2022-05-14 19:20:00|1100.21|1082.41|1100.83|1083.03|1100.83|1083.03|1100.21|1082.41|16
1652556010000|2022-05-14 19:20:10|1100.43|1082.63|1100.83|1083.03|1100.83|1083.03|1100.22|1082.42|19
1652556020000|2022-05-14 19:20:20|1101.33|1083.53|1100.86|1083.06|1101.6|1083.8|1100.86|1083.06|12
1652556030000|2022-05-14 19:20:30|1100.94|1083.14|1099.7|1081.9|1101.1|1083.3|1099.1|1081.3|18
1652556040000|2022-05-14 19:20:40|1100|1082.2|1098.67|1080.87|1100.72|1082.92|1098.61|1080.81|24
1652556050000|2022-05-14 19:20:50|1098.61|1080.81|1100.28|1082.48|1100.8|1083|1098.61|1080.81|14
1652556060000|2022-05-14 19:21:00|1100.3|1082.5|1100.28|1082.48|1100.8|1083|1100.04|1082.24|15
1652556070000|2022-05-14 19:21:10|1100.27|1082.47|1101.3|1083.5|1101.3|1083.5|1100.27|1082.47|7
1652556080000|2022-05-14 19:21:20|1100.8|1083|1100.72|1082.92|1100.8|1083|1100.13|1082.33|12
1652556090000|2022-05-14 19:21:30|1100.8|1083|1100.8|1083|1100.8|1083|1100.8|1083|1
1652556100000|2022-05-14 19:21:40|1100.79|1082.99|1100.75|1082.95|1100.8|1083|1100.75|1082.95|3
1652556110000|2022-05-14 19:21:50|1100.8|1083|1100.75|1082.95|1100.8|1083|1100.75|1082.95|2
1652556120000|2022-05-14 19:22:00|1100.25|1082.45|1100.8|1083|1100.8|1083|1099.91|1082.11|11
1652556130000|2022-05-14 19:22:10|1100.79|1082.99|1100.8|1083|1100.8|1083|1100.35|1082.55|7
1652556170000|2022-05-14 19:22:50|1101.3|1083.5|1100.8|1083|1101.3|1083.5|1100.8|1083|4
1652556180000|2022-05-14 19:23:00|1101.3|1083.5|1100.8|1083|1101.3|1083.5|1100.8|1083|2
1652556190000|2022-05-14 19:23:10|1101.3|1083.5|1101.3|1083.5|1101.3|1083.5|1100.8|1083|3
1652556200000|2022-05-14 19:23:20|1101.6|1083.8|1101.6|1083.8|1101.6|1083.8|1101.6|1083.8|1
1652556210000|2022-05-14 19:23:30|1101.59|1083.79|1101.14|1083.34|1101.59|1083.79|1101.14|1083.34|2
1652556220000|2022-05-14 19:23:40|1101.09|1083.29|1101.13|1083.33|1101.18|1083.38|1101.09|1083.29|6
1652556230000|2022-05-14 19:23:50|1101.1|1083.3|1101.12|1083.32|1101.6|1083.8|1101.09|1083.29|13
1652556240000|2022-05-14 19:24:00|1101.08|1083.28|1101.55|1083.75|1101.55|1083.75|1100.64|1082.84|13
1652556250000|2022-05-14 19:24:10|1101.53|1083.73|1100.87|1083.07|1101.6|1083.8|1100.87|1083.07|17
1652556260000|2022-05-14 19:24:20|1100.82|1083.02|1101.12|1083.32|1101.6|1083.8|1100.77|1082.97|15
1652556270000|2022-05-14 19:24:30|1101.13|1083.33|1101.6|1083.8|1101.6|1083.8|1101.13|1083.33|7
1652556280000|2022-05-14 19:24:40|1101.56|1083.76|1101.1|1083.3|1101.6|1083.8|1101.01|1083.21|6
1652556290000|2022-05-14 19:24:50|1101.12|1083.32|1101.6|1083.8|1101.6|1083.8|1101.12|1083.32|6
1652556300000|2022-05-14 19:25:00|1101.29|1083.49|1100.37|1082.57|1101.29|1083.49|1099.86|1082.06|26
1652556310000|2022-05-14 19:25:10|1100.4|1082.6|1100.82|1083.02|1100.82|1083.02|1100.4|1082.6|12
1652556320000|2022-05-14 19:25:20|1100.83|1083.03|1100.83|1083.03|1100.83|1083.03|1100.83|1083.03|1
1652556330000|2022-05-14 19:25:30|1100.94|1083.14|1100.91|1083.11|1101.15|1083.35|1100.88|1083.08|15
1652556340000|2022-05-14 19:25:40|1100.84|1083.04|1101.58|1083.78|1101.58|1083.78|1100.84|1083.04|9
1652556350000|2022-05-14 19:25:50|1101.6|1083.8|1101.6|1083.8|1101.6|1083.8|1101.6|1083.8|1
1652556360000|2022-05-14 19:26:00|1101.59|1083.79|1101.55|1083.75|1101.59|1083.79|1101.55|1083.75|5
1652556370000|2022-05-14 19:26:10|1101.52|1083.72|1101.6|1083.8|1101.6|1083.8|1101.52|1083.72|3
1652556400000|2022-05-14 19:26:40|1101.56|1083.76|1101.42|1083.62|1101.56|1083.76|1101.27|1083.47|9
1652556410000|2022-05-14 19:26:50|1101.41|1083.61|1099.97|1082.17|1101.41|1083.61|1099.97|1082.17|16
1652556420000|2022-05-14 19:27:00|1099.98|1082.18|1100.09|1082.29|1100.11|1082.31|1099.95|1082.15|6
1652556430000|2022-05-14 19:27:10|1100.59|1082.79|1099.72|1081.92|1100.81|1083.01|1099.72|1081.92|12
1652556440000|2022-05-14 19:27:20|1099.61|1081.81|1099.44|1081.64|1099.77|1081.97|1099.44|1081.64|13
1652556450000|2022-05-14 19:27:30|1099.41|1081.61|1099.97|1082.17|1099.97|1082.17|1099.41|1081.61|10
1652556460000|2022-05-14 19:27:40|1100.03|1082.23|1099.92|1082.12|1100.47|1082.67|1099.92|1082.12|19
1652556470000|2022-05-14 19:27:50|1099.96|1082.16|1100.81|1083.01|1100.81|1083.01|1099.95|1082.15|13
1652556480000|2022-05-14 19:28:00|1100.56|1082.76|1101.55|1083.75|1101.55|1083.75|1100.32|1082.52|16
1652556490000|2022-05-14 19:28:10|1101.57|1083.77|1101.15|1083.35|1101.57|1083.77|1101.15|1083.35|5
1652556500000|2022-05-14 19:28:20|1101.57|1083.77|1101.17|1083.37|1101.57|1083.77|1101.13|1083.33|8
1652556510000|2022-05-14 19:28:30|1101.14|1083.34|1101.57|1083.77|1101.57|1083.77|1100.87|1083.07|11
1652556520000|2022-05-14 19:28:40|1101.07|1083.27|1100.94|1083.14|1101.07|1083.27|1100.83|1083.03|11
1652556530000|2022-05-14 19:28:50|1100.93|1083.13|1100.92|1083.12|1100.94|1083.14|1100.92|1083.12|3
1652556540000|2022-05-14 19:29:00|1100.91|1083.11|1099.05|1081.25|1100.91|1083.11|1098.44|1080.64|23
1652556550000|2022-05-14 19:29:10|1099.06|1081.26|1099.02|1081.22|1099.06|1081.26|1098.91|1081.11|17
1652556560000|2022-05-14 19:29:20|1098.99|1081.19|1099.03|1081.23|1099.03|1081.23|1098.56|1080.76|21
1652556570000|2022-05-14 19:29:30|1099.01|1081.21|1099.01|1081.21|1099.06|1081.26|1098.55|1080.75|13
1652556580000|2022-05-14 19:29:40|1098.97|1081.17|1099.62|1081.82|1099.62|1081.82|1098.96|1081.16|18
1652556590000|2022-05-14 19:29:50|1099.19|1081.39|1098.57|1080.77|1099.19|1081.39|1098.57|1080.77|18
1652556600000|2022-05-14 19:30:00|1098.45|1080.65|1098.11|1080.31|1098.45|1080.65|1096.93|1079.13|21
1652556610000|2022-05-14 19:30:10|1098.09|1080.29|1098.69|1080.89|1099.12|1081.32|1097.89|1080.09|22
1652556620000|2022-05-14 19:30:20|1098.06|1080.26|1098.05|1080.25|1098.61|1080.81|1098|1080.2|15
1652556630000|2022-05-14 19:30:30|1098.12|1080.32|1098.13|1080.33|1098.64|1080.84|1098.12|1080.32|15
1652556640000|2022-05-14 19:30:40|1098.09|1080.29|1098.25|1080.45|1098.67|1080.87|1098.09|1080.29|16
1652556650000|2022-05-14 19:30:50|1098.67|1080.87|1097.9|1080.1|1099.02|1081.22|1097.9|1080.1|21
1652556660000|2022-05-14 19:31:00|1097.87|1080.07|1098.12|1080.32|1098.62|1080.82|1097.87|1080.07|12
1652556670000|2022-05-14 19:31:10|1098.62|1080.82|1098|1080.2|1098.84|1081.04|1098|1080.2|13
1652556680000|2022-05-14 19:31:20|1098.01|1080.21|1098.06|1080.26|1098.59|1080.79|1098.01|1080.21|7
1652556690000|2022-05-14 19:31:30|1098.03|1080.23|1096.85|1079.05|1098.03|1080.23|1096.85|1079.05|20
1652556700000|2022-05-14 19:31:40|1096.54|1078.74|1095.96|1078.16|1096.54|1078.74|1095.93|1078.13|9
1652556720000|2022-05-14 19:32:00|1095.88|1078.08|1094.27|1076.47|1095.88|1078.08|1093.57|1075.77|20
1652556730000|2022-05-14 19:32:10|1094.23|1076.43|1096|1078.2|1096.07|1078.27|1094.02|1076.22|19
1652556740000|2022-05-14 19:32:20|1095.99|1078.19|1095.45|1077.65|1096.08|1078.28|1095.43|1077.63|11
1652556750000|2022-05-14 19:32:30|1095.46|1077.66|1095.73|1077.93|1095.73|1077.93|1095.41|1077.61|9
1652556760000|2022-05-14 19:32:40|1095.41|1077.61|1095.3|1077.5|1095.73|1077.93|1095.3|1077.5|6
1652556770000|2022-05-14 19:32:50|1095.32|1077.52|1096.22|1078.42|1096.22|1078.42|1095.32|1077.52|10
1652556780000|2022-05-14 19:33:00|1096.58|1078.78|1096.58|1078.78|1096.58|1078.78|1096.58|1078.78|1
1652556790000|2022-05-14 19:33:10|1097.08|1079.28|1097|1079.2|1097.5|1079.7|1096.91|1079.11|6
1652556800000|2022-05-14 19:33:20|1097.5|1079.7|1097.02|1079.22|1097.5|1079.7|1097|1079.2|10
1652556810000|2022-05-14 19:33:30|1097.5|1079.7|1096.9|1079.1|1097.5|1079.7|1096.9|1079.1|8
1652556820000|2022-05-14 19:33:40|1096.63|1078.83|1096.84|1079.04|1096.85|1079.05|1096.3|1078.5|12
1652556830000|2022-05-14 19:33:50|1096.42|1078.62|1096.36|1078.56|1096.84|1079.04|1096.36|1078.56|8
1652556840000|2022-05-14 19:34:00|1096.84|1079.04|1096.34|1078.54|1096.84|1079.04|1096.23|1078.43|9
1652556850000|2022-05-14 19:34:10|1096.37|1078.57|1095.04|1077.24|1096.37|1078.57|1095.04|1077.24|16
1652556860000|2022-05-14 19:34:20|1094.94|1077.14|1094.71|1076.91|1094.94|1077.14|1094.32|1076.52|19
1652556870000|2022-05-14 19:34:30|1094.7|1076.9|1093.18|1075.38|1094.7|1076.9|1092.66|1074.86|21
1652556880000|2022-05-14 19:34:40|1093.17|1075.37|1094.05|1076.25|1094.55|1076.75|1093.14|1075.34|16
1652556890000|2022-05-14 19:34:50|1094.03|1076.23|1094.01|1076.21|1094.14|1076.34|1093.98|1076.18|8
1652556900000|2022-05-14 19:35:00|1094.11|1076.31|1094.97|1077.17|1094.97|1077.17|1094.09|1076.29|14
1652556910000|2022-05-14 19:35:10|1094.7|1076.9|1094.97|1077.17|1094.97|1077.17|1094.37|1076.57|13
1652556920000|2022-05-14 19:35:20|1094.96|1077.16|1094.03|1076.23|1095.08|1077.28|1093.4|1075.6|10
1652556930000|2022-05-14 19:35:30|1094.07|1076.27|1094.34|1076.54|1094.97|1077.17|1094.07|1076.27|13
1652556940000|2022-05-14 19:35:40|1094.3|1076.5|1094.4|1076.6|1094.79|1076.99|1094.19|1076.39|10
1652556970000|2022-05-14 19:36:10|1094.9|1077.1|1095.91|1078.11|1095.91|1078.11|1094.9|1077.1|6
1652556980000|2022-05-14 19:36:20|1096.44|1078.64|1096.44|1078.64|1096.44|1078.64|1096.44|1078.64|1
1652556990000|2022-05-14 19:36:30|1096.94|1079.14|1095.11|1077.31|1096.94|1079.14|1095.11|1077.31|15
1652557000000|2022-05-14 19:36:40|1095.09|1077.29|1094.86|1077.06|1095.09|1077.29|1094.77|1076.97|10
1652557010000|2022-05-14 19:36:50|1094.97|1077.17|1096.29|1078.49|1096.32|1078.52|1094.97|1077.17|9
1652557020000|2022-05-14 19:37:00|1096.26|1078.46|1096.13|1078.33|1096.26|1078.46|1095.7|1077.9|17
1652557030000|2022-05-14 19:37:10|1095.91|1078.11|1095.9|1078.1|1095.91|1078.11|1095.9|1078.1|2
1652557040000|2022-05-14 19:37:20|1095.88|1078.08|1094.85|1077.05|1095.88|1078.08|1094.85|1077.05|15
1652557050000|2022-05-14 19:37:30|1095.13|1077.33|1094.08|1076.28|1095.13|1077.33|1094.08|1076.28|18
1652557060000|2022-05-14 19:37:40|1094.05|1076.25|1094.16|1076.36|1094.3|1076.5|1093.83|1076.03|13
1652557070000|2022-05-14 19:37:50|1094.11|1076.31|1093.03|1075.23|1094.11|1076.31|1093.03|1075.23|18
1652557080000|2022-05-14 19:38:00|1092.91|1075.11|1089.89|1072.09|1092.91|1075.11|1089.89|1072.09|27
1652557090000|2022-05-14 19:38:10|1089.8|1072|1089.47|1071.67|1089.98|1072.18|1089.47|1071.67|20
1652557100000|2022-05-14 19:38:20|1089.69|1071.89|1090.61|1072.81|1090.61|1072.81|1089.69|1071.89|11
1652557110000|2022-05-14 19:38:30|1091.32|1073.52|1090.74|1072.94|1091.62|1073.82|1090.67|1072.87|23
1652557120000|2022-05-14 19:38:40|1090.7|1072.9|1087.99|1070.19|1090.7|1072.9|1087.56|1069.76|29
1652557130000|2022-05-14 19:38:50|1087.94|1070.14|1088.29|1070.49|1088.4|1070.6|1087.65|1069.85|28
1652557140000|2022-05-14 19:39:00|1087.73|1069.93|1087.62|1069.82|1089.07|1071.27|1087.5|1069.7|21
1652557150000|2022-05-14 19:39:10|1087.6|1069.8|1085.55|1067.75|1087.6|1069.8|1085.47|1067.67|17
1652557160000|2022-05-14 19:39:20|1085.54|1067.74|1087.01|1069.21|1088.07|1070.27|1085.52|1067.72|23
1652557170000|2022-05-14 19:39:30|1086.97|1069.17|1087.7|1069.9|1088.17|1070.37|1086.97|1069.17|24
1652557180000|2022-05-14 19:39:40|1087.67|1069.87|1090.07|1072.27|1090.07|1072.27|1087.47|1069.67|15
1652557190000|2022-05-14 19:39:50|1090.16|1072.36|1090.25|1072.45|1090.99|1073.19|1090.11|1072.31|17
1652557200000|2022-05-14 19:40:00|1090.05|1072.25|1090.27|1072.47|1090.27|1072.47|1089.57|1071.77|12
1652557210000|2022-05-14 19:40:10|1090.31|1072.51|1091.03|1073.23|1091.03|1073.23|1090.28|1072.48|21
1652557220000|2022-05-14 19:40:20|1090.73|1072.93|1091.59|1073.79|1091.59|1073.79|1090.61|1072.81|15
1652557230000|2022-05-14 19:40:30|1091.84|1074.04|1090.16|1072.36|1091.84|1074.04|1090.16|1072.36|20
1652557240000|2022-05-14 19:40:40|1090.15|1072.35|1091.22|1073.42|1091.26|1073.46|1090.01|1072.21|18
1652557250000|2022-05-14 19:40:50|1091.09|1073.29|1091.84|1074.04|1091.84|1074.04|1090.91|1073.11|11
1652557260000|2022-05-14 19:41:00|1092.34|1074.54|1092.38|1074.58|1092.73|1074.93|1092.23|1074.43|15
1652557270000|2022-05-14 19:41:10|1092.39|1074.59|1095.06|1077.26|1095.06|1077.26|1092.39|1074.59|15
1652557280000|2022-05-14 19:41:20|1095.08|1077.28|1095.04|1077.24|1096.59|1078.79|1094.87|1077.07|25
1652557290000|2022-05-14 19:41:30|1094.78|1076.98|1094.07|1076.27|1094.78|1076.98|1092.59|1074.79|25
1652557300000|2022-05-14 19:41:40|1093.69|1075.89|1092.47|1074.67|1094.27|1076.47|1092.47|1074.67|27
1652557310000|2022-05-14 19:41:50|1092.43|1074.63|1092.62|1074.82|1093.02|1075.22|1092.34|1074.54|27
1652557320000|2022-05-14 19:42:00|1092.58|1074.78|1093.54|1075.74|1093.94|1076.14|1092.48|1074.68|20
1652557330000|2022-05-14 19:42:10|1093.58|1075.78|1093.74|1075.94|1093.94|1076.14|1093.52|1075.72|18
1652557340000|2022-05-14 19:42:20|1093.72|1075.92|1093.59|1075.79|1093.74|1075.94|1093.59|1075.79|7
1652557350000|2022-05-14 19:42:30|1093.58|1075.78|1093.64|1075.84|1093.94|1076.14|1093.5|1075.7|15
1652557360000|2022-05-14 19:42:40|1093.6|1075.8|1093.5|1075.7|1093.6|1075.8|1093.5|1075.7|4
1652557370000|2022-05-14 19:42:50|1092.4|1074.6|1091.6|1073.8|1092.4|1074.6|1091.6|1073.8|2
1652557380000|2022-05-14 19:43:00|1091.58|1073.78|1092.13|1074.33|1092.18|1074.38|1091.37|1073.57|24
1652557390000|2022-05-14 19:43:10|1092.09|1074.29|1093.09|1075.29|1093.09|1075.29|1091.82|1074.02|21
1652557400000|2022-05-14 19:43:20|1093.59|1075.79|1093.18|1075.38|1093.59|1075.79|1093.18|1075.38|6
1652557410000|2022-05-14 19:43:30|1093.53|1075.73|1092.68|1074.88|1093.9|1076.1|1091.82|1074.02|24
1652557420000|2022-05-14 19:43:40|1092.99|1075.19|1093.13|1075.33|1093.36|1075.56|1092.99|1075.19|9
1652557430000|2022-05-14 19:43:50|1093.02|1075.22|1092.87|1075.07|1093.02|1075.22|1092.87|1075.07|6
1652557440000|2022-05-14 19:44:00|1092.81|1075.01|1093.65|1075.85|1093.9|1076.1|1091.88|1074.08|25
1652557450000|2022-05-14 19:44:10|1093.8|1076|1093.82|1076.02|1094.01|1076.21|1093.7|1075.9|14
1652557460000|2022-05-14 19:44:20|1093.78|1075.98|1093.71|1075.91|1093.78|1075.98|1093.7|1075.9|13
1652557470000|2022-05-14 19:44:30|1093.9|1076.1|1092.89|1075.09|1093.9|1076.1|1092.67|1074.87|15
1652557480000|2022-05-14 19:44:40|1093.35|1075.55|1094.77|1076.97|1094.77|1076.97|1093.35|1075.55|17
1652557490000|2022-05-14 19:44:50|1094.9|1077.1|1094.55|1076.75|1096.03|1078.23|1094.41|1076.61|25
1652557500000|2022-05-14 19:45:00|1094.5|1076.7|1092.43|1074.63|1094.5|1076.7|1092.43|1074.63|15
1652557510000|2022-05-14 19:45:10|1092.42|1074.62|1093.02|1075.22|1093.14|1075.34|1092.38|1074.58|14
1652557520000|2022-05-14 19:45:20|1092.98|1075.18|1091.01|1073.21|1092.98|1075.18|1091.01|1073.21|16
1652557530000|2022-05-14 19:45:30|1090.99|1073.19|1091.78|1073.98|1092.22|1074.42|1090.98|1073.18|12
1652557540000|2022-05-14 19:45:40|1091.77|1073.97|1089.46|1071.66|1091.96|1074.16|1089.46|1071.66|28
1652557550000|2022-05-14 19:45:50|1089.75|1071.95|1091.95|1074.15|1092.04|1074.24|1089.75|1071.95|17
1652557560000|2022-05-14 19:46:00|1091.93|1074.13|1091.9|1074.1|1092.01|1074.21|1091.31|1073.51|13
1652557570000|2022-05-14 19:46:10|1091.4|1073.6|1090.78|1072.98|1091.4|1073.6|1090.65|1072.85|4
1652557580000|2022-05-14 19:46:20|1091.07|1073.27|1090.65|1072.85|1091.07|1073.27|1090.65|1072.85|16
1652557590000|2022-05-14 19:46:30|1090.78|1072.98|1090.54|1072.74|1091.26|1073.46|1090.54|1072.74|14
1652557600000|2022-05-14 19:46:40|1090.49|1072.69|1091.24|1073.44|1091.24|1073.44|1090.04|1072.24|30
1652557610000|2022-05-14 19:46:50|1091.05|1073.25|1091.12|1073.32|1091.12|1073.32|1090.81|1073.01|15
1652557620000|2022-05-14 19:47:00|1091.04|1073.24|1090.23|1072.43|1091.1|1073.3|1090.23|1072.43|15
1652557630000|2022-05-14 19:47:10|1090.14|1072.34|1090.82|1073.02|1090.97|1073.17|1090.02|1072.22|14
1652557640000|2022-05-14 19:47:20|1090.79|1072.99|1090.75|1072.95|1090.82|1073.02|1090.75|1072.95|3
1652557650000|2022-05-14 19:47:30|1090.33|1072.53|1089.79|1071.99|1090.33|1072.53|1089.79|1071.99|12
1652557660000|2022-05-14 19:47:40|1089.81|1072.01|1089.85|1072.05|1090.36|1072.56|1089.81|1072.01|15
1652557670000|2022-05-14 19:47:50|1089.81|1072.01|1087.86|1070.06|1089.81|1072.01|1087.28|1069.48|30
1652557680000|2022-05-14 19:48:00|1087.9|1070.1|1088.05|1070.25|1088.4|1070.6|1087.41|1069.61|27
1652557690000|2022-05-14 19:48:10|1088.07|1070.27|1089.36|1071.56|1089.49|1071.69|1088.07|1070.27|15
1652557700000|2022-05-14 19:48:20|1089.34|1071.54|1088.82|1071.02|1089.34|1071.54|1088.37|1070.57|18
1652557710000|2022-05-14 19:48:30|1089.22|1071.42|1089.17|1071.37|1089.22|1071.42|1088.87|1071.07|21
1652557720000|2022-05-14 19:48:40|1089.18|1071.38|1090.45|1072.65|1090.45|1072.65|1089.18|1071.38|17
1652557730000|2022-05-14 19:48:50|1090.49|1072.69|1091.21|1073.41|1091.24|1073.44|1090.31|1072.51|16
1652557740000|2022-05-14 19:49:00|1091.2|1073.4|1091.74|1073.94|1092.24|1074.44|1091.2|1073.4|14
1652557760000|2022-05-14 19:49:20|1092.22|1074.42|1092.72|1074.92|1092.72|1074.92|1092.22|1074.42|7
1652557770000|2022-05-14 19:49:30|1092.42|1074.62|1092.52|1074.72|1092.72|1074.92|1092.13|1074.33|16
1652557780000|2022-05-14 19:49:40|1092.72|1074.92|1092.36|1074.56|1092.72|1074.92|1092.12|1074.32|12
1652557790000|2022-05-14 19:49:50|1092.72|1074.92|1092.72|1074.92|1092.72|1074.92|1092.72|1074.92|1
1652557800000|2022-05-14 19:50:00|1093.14|1075.34|1093.34|1075.54|1093.34|1075.54|1093.14|1075.34|5
1652557810000|2022-05-14 19:50:10|1093.37|1075.57|1094.53|1076.73|1094.74|1076.94|1093.37|1075.57|9
1652557820000|2022-05-14 19:50:20|1094.37|1076.57|1094.05|1076.25|1094.37|1076.57|1093.33|1075.53|13
1652557830000|2022-05-14 19:50:30|1094.04|1076.24|1093.12|1075.32|1094.04|1076.24|1093.12|1075.32|19
1652557840000|2022-05-14 19:50:40|1093.09|1075.29|1093.13|1075.33|1093.34|1075.54|1093.06|1075.26|6
1652557850000|2022-05-14 19:50:50|1093.14|1075.34|1092.88|1075.08|1093.22|1075.42|1092.88|1075.08|18
1652557860000|2022-05-14 19:51:00|1092.83|1075.03|1093.93|1076.13|1093.93|1076.13|1092.49|1074.69|25
1652557870000|2022-05-14 19:51:10|1093.61|1075.81|1093.08|1075.28|1093.61|1075.81|1092.49|1074.69|22
1652557880000|2022-05-14 19:51:20|1093.04|1075.24|1093.1|1075.3|1093.19|1075.39|1092.87|1075.07|21
1652557890000|2022-05-14 19:51:30|1093.01|1075.21|1092.94|1075.14|1093.14|1075.34|1092.94|1075.14|15
1652557900000|2022-05-14 19:51:40|1092.93|1075.13|1093.28|1075.48|1093.42|1075.62|1092.89|1075.09|16
1652557910000|2022-05-14 19:51:50|1093.24|1075.44|1093.06|1075.26|1093.25|1075.45|1092.99|1075.19|18
1652557920000|2022-05-14 19:52:00|1093.03|1075.23|1093.03|1075.23|1093.08|1075.28|1093.01|1075.21|18
1652557930000|2022-05-14 19:52:10|1093.08|1075.28|1092.69|1074.89|1093.96|1076.16|1092.69|1074.89|23
1652557940000|2022-05-14 19:52:20|1092.3|1074.5|1092.33|1074.53|1092.36|1074.56|1091.74|1073.94|11
1652557950000|2022-05-14 19:52:30|1092.62|1074.82|1092.99|1075.19|1093.09|1075.29|1092.62|1074.82|13
1652557960000|2022-05-14 19:52:40|1093.19|1075.39|1093.06|1075.26|1093.19|1075.39|1093.01|1075.21|9
1652557970000|2022-05-14 19:52:50|1093.04|1075.24|1092.67|1074.87|1093.04|1075.24|1092.67|1074.87|15
1652558000000|2022-05-14 19:53:20|1091.71|1073.91|1091.2|1073.4|1091.71|1073.91|1091.2|1073.4|11
1652558010000|2022-05-14 19:53:30|1091.19|1073.39|1091.3|1073.5|1091.3|1073.5|1090.96|1073.16|18
1652558020000|2022-05-14 19:53:40|1091.4|1073.6|1091.24|1073.44|1091.45|1073.65|1091.24|1073.44|16
1652558030000|2022-05-14 19:53:50|1091.58|1073.78|1092.21|1074.41|1092.21|1074.41|1091.35|1073.55|11
1652558040000|2022-05-14 19:54:00|1092.62|1074.82|1092.34|1074.54|1092.62|1074.82|1092.34|1074.54|6
1652558050000|2022-05-14 19:54:10|1092.62|1074.82|1092.62|1074.82|1092.62|1074.82|1092.34|1074.54|3
1652558060000|2022-05-14 19:54:20|1092.98|1075.18|1093.28|1075.48|1094|1076.2|1092.98|1075.18|18
1652558070000|2022-05-14 19:54:30|1093.33|1075.53|1093.19|1075.39|1093.98|1076.18|1093.19|1075.39|22
1652558080000|2022-05-14 19:54:40|1093.27|1075.47|1094|1076.2|1094|1076.2|1093.27|1075.47|5
1652558090000|2022-05-14 19:54:50|1093.87|1076.07|1095.75|1077.95|1095.75|1077.95|1093.2|1075.4|18
1652558100000|2022-05-14 19:55:00|1096.25|1078.45|1097.73|1079.93|1098.11|1080.31|1095.75|1077.95|13
1652558110000|2022-05-14 19:55:10|1097.55|1079.75|1098.91|1081.11|1098.91|1081.11|1097.19|1079.39|13
1652558120000|2022-05-14 19:55:20|1098.81|1081.01|1098.14|1080.34|1099.08|1081.28|1098.14|1080.34|15
1652558130000|2022-05-14 19:55:30|1097.65|1079.85|1098.12|1080.32|1098.23|1080.43|1097.16|1079.36|20
1652558140000|2022-05-14 19:55:40|1098.14|1080.34|1098.31|1080.51|1098.84|1081.04|1098.14|1080.34|18
1652558150000|2022-05-14 19:55:50|1098.29|1080.49|1098.05|1080.25|1098.3|1080.5|1097.79|1079.99|24
1652558160000|2022-05-14 19:56:00|1098.33|1080.53|1098.12|1080.32|1098.33|1080.53|1096.62|1078.82|27
1652558170000|2022-05-14 19:56:10|1098.16|1080.36|1097.93|1080.13|1098.35|1080.55|1097.93|1080.13|16
1652558180000|2022-05-14 19:56:20|1097.92|1080.12|1096.75|1078.95|1097.92|1080.12|1096.14|1078.34|20
1652558190000|2022-05-14 19:56:30|1096.41|1078.61|1095.82|1078.02|1096.41|1078.61|1095.82|1078.02|13
1652558200000|2022-05-14 19:56:40|1095.79|1077.99|1094.01|1076.21|1095.79|1077.99|1094.01|1076.21|23
1652558210000|2022-05-14 19:56:50|1094|1076.2|1093.96|1076.16|1094.94|1077.14|1093.81|1076.01|23
1652558220000|2022-05-14 19:57:00|1093.81|1076.01|1094.12|1076.32|1094.62|1076.82|1093.31|1075.51|21
1652558230000|2022-05-14 19:57:10|1094.62|1076.82|1093.75|1075.95|1094.72|1076.92|1093.75|1075.95|16
1652558240000|2022-05-14 19:57:20|1093.71|1075.91|1092.06|1074.26|1093.71|1075.91|1092.06|1074.26|19
1652558250000|2022-05-14 19:57:30|1092.05|1074.25|1092.19|1074.39|1092.21|1074.41|1091.09|1073.29|12
1652558260000|2022-05-14 19:57:40|1092.36|1074.56|1093.81|1076.01|1093.81|1076.01|1092.36|1074.56|17
1652558270000|2022-05-14 19:57:50|1094.01|1076.21|1093.98|1076.18|1094.01|1076.21|1093.14|1075.34|14
1652558280000|2022-05-14 19:58:00|1093.96|1076.16|1093.78|1075.98|1094.01|1076.21|1092.88|1075.08|17
1652558290000|2022-05-14 19:58:10|1094.01|1076.21|1094.01|1076.21|1094.01|1076.21|1094.01|1076.21|1
1652558300000|2022-05-14 19:58:20|1094.51|1076.71|1094.11|1076.31|1094.51|1076.71|1094.03|1076.23|8
1652558310000|2022-05-14 19:58:30|1094.51|1076.71|1093.17|1075.37|1094.51|1076.71|1093.17|1075.37|11
1652558320000|2022-05-14 19:58:40|1093.67|1075.87|1094.51|1076.71|1094.51|1076.71|1093.67|1075.87|11
1652558330000|2022-05-14 19:58:50|1094.11|1076.31|1094.51|1076.71|1094.51|1076.71|1094.11|1076.31|4
1652558340000|2022-05-14 19:59:00|1094.11|1076.31|1096.61|1078.81|1096.61|1078.81|1094.11|1076.31|7
1652558350000|2022-05-14 19:59:10|1096.28|1078.48|1096.11|1078.31|1096.28|1078.48|1096.08|1078.28|8
1652558360000|2022-05-14 19:59:20|1096.24|1078.44|1096.11|1078.31|1096.27|1078.47|1096.11|1078.31|5
1652558370000|2022-05-14 19:59:30|1096.07|1078.27|1096.07|1078.27|1096.07|1078.27|1096.07|1078.27|1
1652558380000|2022-05-14 19:59:40|1095.95|1078.15|1095.05|1077.25|1095.95|1078.15|1095.05|1077.25|6
1652558390000|2022-05-14 19:59:50|1095.01|1077.21|1094.33|1076.53|1095.01|1077.21|1094.21|1076.41|14
1652558400000|2022-05-14 20:00:00|1094.32|1076.52|1095.99|1078.19|1096|1078.2|1094.32|1076.52|18
1652558410000|2022-05-14 20:00:10|1095.98|1078.18|1096.28|1078.48|1096.32|1078.52|1095.13|1077.33|16
1652558420000|2022-05-14 20:00:20|1096.27|1078.47|1096.27|1078.47|1097.62|1079.82|1096.08|1078.28|14
1652558430000|2022-05-14 20:00:30|1096.25|1078.45|1095.12|1077.32|1096.25|1078.45|1094.46|1076.66|18
1652558440000|2022-05-14 20:00:40|1095.13|1077.33|1094.19|1076.39|1095.73|1077.93|1094.19|1076.39|22
1652558450000|2022-05-14 20:00:50|1094.13|1076.33|1095.65|1077.85|1096.12|1078.32|1094.03|1076.23|17
1652558460000|2022-05-14 20:01:00|1095.64|1077.84|1095.62|1077.82|1095.67|1077.87|1094.25|1076.45|22
1652558470000|2022-05-14 20:01:10|1096.12|1078.32|1094.26|1076.46|1096.12|1078.32|1094.25|1076.45|16
1652558480000|2022-05-14 20:01:20|1094.25|1076.45|1095.2|1077.4|1095.76|1077.96|1094.25|1076.45|17
1652558490000|2022-05-14 20:01:30|1095.17|1077.37|1095.17|1077.37|1095.76|1077.96|1095.17|1077.37|9
1652558500000|2022-05-14 20:01:40|1095.26|1077.46|1097.06|1079.26|1097.06|1079.26|1095.26|1077.46|5
1652558510000|2022-05-14 20:01:50|1097.56|1079.76|1098.54|1080.74|1098.54|1080.74|1097.49|1079.69|14
1652558520000|2022-05-14 20:02:00|1098.78|1080.98|1098.96|1081.16|1099.43|1081.63|1098.54|1080.74|10
1652558530000|2022-05-14 20:02:10|1099.43|1081.63|1101.05|1083.25|1101.05|1083.25|1098.93|1081.13|12
1652558540000|2022-05-14 20:02:20|1101.12|1083.32|1102.81|1085.01|1103.14|1085.34|1101.12|1083.32|14
1652558550000|2022-05-14 20:02:30|1102.82|1085.02|1103.02|1085.22|1103.02|1085.22|1101.99|1084.19|16
1652558560000|2022-05-14 20:02:40|1103.03|1085.23|1103.81|1086.01|1104.31|1086.51|1103.02|1085.22|11
1652558570000|2022-05-14 20:02:50|1104.31|1086.51|1103.87|1086.07|1104.35|1086.55|1103.81|1086.01|22
1652558580000|2022-05-14 20:03:00|1104.07|1086.27|1103.86|1086.06|1104.09|1086.29|1103.46|1085.66|20
1652558590000|2022-05-14 20:03:10|1104.09|1086.29|1103.1|1085.3|1104.09|1086.29|1103.1|1085.3|25
1652558600000|2022-05-14 20:03:20|1103.08|1085.28|1103.09|1085.29|1103.12|1085.32|1102.48|1084.68|16
1652558610000|2022-05-14 20:03:30|1102.8|1085|1102.22|1084.42|1102.8|1085|1102.03|1084.23|11
1652558620000|2022-05-14 20:03:40|1102.89|1085.09|1103.15|1085.35|1103.67|1085.87|1102.89|1085.09|13
1652558630000|2022-05-14 20:03:50|1103.07|1085.27|1103.1|1085.3|1103.65|1085.85|1102.19|1084.39|19
1652558640000|2022-05-14 20:04:00|1103.06|1085.26|1102.09|1084.29|1103.15|1085.35|1102.09|1084.29|16
1652558650000|2022-05-14 20:04:10|1102.04|1084.24|1101.06|1083.26|1102.04|1084.24|1101.06|1083.26|9
1652558660000|2022-05-14 20:04:20|1101.01|1083.21|1101.29|1083.49|1101.81|1084.01|1100.36|1082.56|9
1652558670000|2022-05-14 20:04:30|1101.26|1083.46|1101.81|1084.01|1101.81|1084.01|1100.33|1082.53|19
1652558680000|2022-05-14 20:04:40|1102.31|1084.51|1103.17|1085.37|1103.67|1085.87|1101.81|1084.01|16
1652558690000|2022-05-14 20:04:50|1103.02|1085.22|1103.14|1085.34|1103.15|1085.35|1102.72|1084.92|15
1652558700000|2022-05-14 20:05:00|1103.13|1085.33|1104.17|1086.37|1104.17|1086.37|1102.88|1085.08|17
1652558710000|2022-05-14 20:05:10|1104.38|1086.58|1104.63|1086.83|1105.38|1087.58|1104.38|1086.58|6
1652558720000|2022-05-14 20:05:20|1105.13|1087.33|1107.7|1089.9|1108.2|1090.4|1105.13|1087.33|7
1652558730000|2022-05-14 20:05:30|1108.2|1090.4|1109.52|1091.72|1109.52|1091.72|1107.7|1089.9|7
1652558740000|2022-05-14 20:05:40|1110.02|1092.22|1112.06|1094.26|1112.56|1094.76|1109.52|1091.72|14
1652558750000|2022-05-14 20:05:50|1112.56|1094.76|1113.65|1095.85|1114.15|1096.35|1111.32|1093.52|16
1652558760000|2022-05-14 20:06:00|1113.25|1095.45|1112.18|1094.38|1114.15|1096.35|1111.4|1093.6|21
1652558770000|2022-05-14 20:06:10|1111.68|1093.88|1110.33|1092.53|1111.68|1093.88|1109.36|1091.56|29
1652558780000|2022-05-14 20:06:20|1110.29|1092.49|1108.83|1091.03|1110.29|1092.49|1107.7|1089.9|24
1652558790000|2022-05-14 20:06:30|1108.82|1091.02|1109.01|1091.21|1109.29|1091.49|1108.22|1090.42|24
1652558800000|2022-05-14 20:06:40|1108.97|1091.17|1108.21|1090.41|1109.12|1091.32|1108.21|1090.41|19
1652558810000|2022-05-14 20:06:50|1108.17|1090.37|1109.51|1091.71|1109.53|1091.73|1108.13|1090.33|23
1652558820000|2022-05-14 20:07:00|1109.49|1091.69|1108.4|1090.6|1109.49|1091.69|1108.09|1090.29|24
1652558830000|2022-05-14 20:07:10|1108.27|1090.47|1107.66|1089.86|1108.27|1090.47|1107.07|1089.27|23
1652558840000|2022-05-14 20:07:20|1108.16|1090.36|1108.46|1090.66|1108.92|1091.12|1108.16|1090.36|17
1652558850000|2022-05-14 20:07:30|1108.42|1090.62|1107.38|1089.58|1108.42|1090.62|1107.38|1089.58|15
1652558860000|2022-05-14 20:07:40|1107.33|1089.53|1108.07|1090.27|1108.12|1090.32|1107.19|1089.39|20
1652558870000|2022-05-14 20:07:50|1108.03|1090.23|1106.3|1088.5|1108.03|1090.23|1106.3|1088.5|25
1652558880000|2022-05-14 20:08:00|1106.25|1088.45|1107.62|1089.82|1107.73|1089.93|1106.21|1088.41|25
1652558890000|2022-05-14 20:08:10|1108.12|1090.32|1109.85|1092.05|1109.85|1092.05|1108.12|1090.32|10
1652558900000|2022-05-14 20:08:20|1109.4|1091.6|1109.62|1091.82|1109.8|1092|1108.88|1091.08|14
1652558910000|2022-05-14 20:08:30|1109.85|1092.05|1109|1091.2|1109.85|1092.05|1109|1091.2|11
1652558920000|2022-05-14 20:08:40|1108.89|1091.09|1109|1091.2|1109.62|1091.82|1108.76|1090.96|16
1652558930000|2022-05-14 20:08:50|1108.95|1091.15|1108.96|1091.16|1109.02|1091.22|1108.9|1091.1|6
1652558940000|2022-05-14 20:09:00|1108.94|1091.14|1108.72|1090.92|1109.4|1091.6|1108.22|1090.42|22
1652558950000|2022-05-14 20:09:10|1108.22|1090.42|1109.06|1091.26|1109.06|1091.26|1106.95|1089.15|22
1652558960000|2022-05-14 20:09:20|1109.04|1091.24|1108.1|1090.3|1109.04|1091.24|1108.1|1090.3|16
1652558970000|2022-05-14 20:09:30|1108.6|1090.8|1108.65|1090.85|1109.16|1091.36|1108.6|1090.8|8
1652558980000|2022-05-14 20:09:40|1108.63|1090.83|1108.31|1090.51|1108.92|1091.12|1108.11|1090.31|17
1652558990000|2022-05-14 20:09:50|1108.81|1091.01|1108.07|1090.27|1108.81|1091.01|1107.86|1090.06|21
1652559000000|2022-05-14 20:10:00|1108.06|1090.26|1108.72|1090.92|1109.1|1091.3|1107.91|1090.11|17
1652559010000|2022-05-14 20:10:10|1108.83|1091.03|1110.03|1092.23|1110.53|1092.73|1108.51|1090.71|13
1652559020000|2022-05-14 20:10:20|1110.53|1092.73|1110.53|1092.73|1110.53|1092.73|1110.03|1092.23|13
1652559030000|2022-05-14 20:10:30|1110.15|1092.35|1110.53|1092.73|1110.53|1092.73|1109.96|1092.16|8
1652559040000|2022-05-14 20:10:40|1110.15|1092.35|1114.15|1096.35|1114.15|1096.35|1110.03|1092.23|13
1652559050000|2022-05-14 20:10:50|1113.65|1095.85|1115.25|1097.45|1115.25|1097.45|1113.65|1095.85|11
1652559060000|2022-05-14 20:11:00|1110|1105.68|1118.68|1100.88|1118.68|1105.68|1110|1099.6|15
1652559070000|2022-05-14 20:11:10|1118.18|1100.38|1119.18|1101.38|1119.18|1101.38|1118|1100.2|16
1652559080000|2022-05-14 20:11:20|1119.9|1102.1|1120.85|1103.05|1121.35|1103.55|1119.55|1101.75|10
1652559090000|2022-05-14 20:11:30|1121.35|1103.55|1120.85|1103.05|1121.35|1103.55|1120.85|1103.05|6
1652559100000|2022-05-14 20:11:40|1121.35|1103.55|1122.72|1104.92|1123.22|1105.42|1120.85|1103.05|8
1652559110000|2022-05-14 20:11:50|1123.22|1105.42|1123.22|1105.42|1123.22|1105.42|1122.72|1104.92|13
1652559120000|2022-05-14 20:12:00|1123.9|1106.1|1126.41|1108.61|1126.41|1108.61|1123.9|1106.1|14
1652559130000|2022-05-14 20:12:10|1126.91|1109.11|1124.64|1106.84|1126.91|1109.11|1124.14|1106.34|21
1652559140000|2022-05-14 20:12:20|1124.23|1106.43|1125.8|1108|1125.8|1108|1124.23|1106.43|22
1652559150000|2022-05-14 20:12:30|1126.3|1108.5|1124.8|1107|1126.3|1108.5|1124.8|1107|11
1652559160000|2022-05-14 20:12:40|1124.17|1106.37|1124.95|1107.15|1124.95|1107.15|1123.22|1105.42|15
1652559170000|2022-05-14 20:12:50|1124.91|1107.11|1123.3|1105.5|1124.95|1107.15|1123.3|1105.5|24
1652559180000|2022-05-14 20:13:00|1123.25|1105.45|1122.11|1104.31|1123.25|1105.45|1122.07|1104.27|24
1652559190000|2022-05-14 20:13:10|1122.07|1104.27|1121.56|1103.76|1122.07|1104.27|1119.09|1101.29|19
1652559200000|2022-05-14 20:13:20|1122.06|1104.26|1120.91|1103.11|1122.06|1104.26|1120.7|1102.9|20
1652559210000|2022-05-14 20:13:30|1120.89|1103.09|1121.02|1103.22|1121.75|1103.95|1120.68|1102.88|17
1652559220000|2022-05-14 20:13:40|1120.97|1103.17|1120.93|1103.13|1121.14|1103.34|1120.81|1103.01|7
1652559230000|2022-05-14 20:13:50|1121.43|1103.63|1121.76|1103.96|1121.76|1103.96|1121.04|1103.24|14
1652559240000|2022-05-14 20:14:00|1121.77|1103.97|1122.85|1105.05|1123.35|1105.55|1121.77|1103.97|16
1652559250000|2022-05-14 20:14:10|1123.35|1105.55|1122.73|1104.93|1123.66|1105.86|1122.21|1104.41|19
1652559260000|2022-05-14 20:14:20|1122.66|1104.86|1124.6|1106.8|1124.6|1106.8|1122.16|1104.36|16
1652559270000|2022-05-14 20:14:30|1125.1|1107.3|1130.2|1112.4|1131.2|1117.61|1123|1106.8|18
1652559280000|2022-05-14 20:14:40|1130.19|1112.39|1136.89|1119.09|1139.4|1121.6|1130.14|1112.34|30
1652559290000|2022-05-14 20:14:50|1137.31|1119.51|1134.25|1116.45|1137.31|1119.51|1133.4|1115.6|26
1652559300000|2022-05-14 20:15:00|1134.33|1116.53|1135.56|1117.76|1135.56|1124.86|1129|1115.6|18
1652559310000|2022-05-14 20:15:10|1136.06|1118.26|1137.59|1119.79|1138.55|1120.75|1136.06|1118.26|19
1652559320000|2022-05-14 20:15:20|1138.09|1120.29|1139.4|1121.6|1139.9|1122.1|1138.03|1120.23|21
1652559330000|2022-05-14 20:15:30|1139.9|1122.1|1141.06|1123.26|1141.06|1123.26|1139.28|1121.48|17
1652559340000|2022-05-14 20:15:40|1141.27|1123.47|1140.79|1122.99|1141.43|1123.63|1140.06|1122.26|22
1652559350000|2022-05-14 20:15:50|1140.8|1123|1140.59|1122.79|1140.82|1123.02|1140.07|1122.27|13
1652559360000|2022-05-14 20:16:00|1140.82|1123.02|1137.31|1119.51|1141.6|1123.8|1137.31|1119.51|24
1652559370000|2022-05-14 20:16:10|1137.25|1119.45|1136.53|1118.73|1137.25|1119.45|1135.53|1117.73|26
1652559380000|2022-05-14 20:16:20|1136.51|1118.71|1135.82|1118.02|1137.56|1119.76|1135.34|1117.54|26
1652559390000|2022-05-14 20:16:30|1135.9|1118.1|1136.52|1118.72|1136.52|1118.72|1135.32|1117.52|19
1652559400000|2022-05-14 20:16:40|1136.02|1118.22|1135.63|1117.83|1136.02|1118.22|1135.18|1117.38|18
1652559410000|2022-05-14 20:16:50|1135.61|1117.81|1134.62|1116.82|1135.61|1117.81|1134.19|1116.39|25
1652559420000|2022-05-14 20:17:00|1134.19|1116.39|1134.06|1116.26|1134.59|1116.79|1134.06|1116.26|14
1652559430000|2022-05-14 20:17:10|1133.43|1115.63|1133.3|1115.5|1134.17|1116.37|1132.54|1114.74|17
1652559440000|2022-05-14 20:17:20|1133.25|1115.45|1133.96|1116.16|1135.45|1117.65|1133.25|1115.45|17
1652559450000|2022-05-14 20:17:30|1133.91|1116.11|1133.54|1115.74|1133.98|1116.18|1133.04|1115.24|28
1652559460000|2022-05-14 20:17:40|1133.64|1115.84|1132.9|1115.1|1133.64|1115.84|1132.9|1115.1|9
1652559470000|2022-05-14 20:17:50|1132.85|1115.05|1132.03|1114.23|1132.85|1115.05|1132.03|1114.23|19
1652559480000|2022-05-14 20:18:00|1132.02|1114.22|1130.85|1113.05|1132.02|1114.22|1130.85|1113.05|18
1652559490000|2022-05-14 20:18:10|1130.82|1113.02|1129.9|1112.1|1130.85|1113.05|1129.42|1111.62|22
1652559500000|2022-05-14 20:18:20|1129.87|1112.07|1129.91|1112.11|1130.41|1112.61|1128.98|1111.18|20
1652559510000|2022-05-14 20:18:30|1130.41|1112.61|1131.37|1113.57|1131.72|1113.92|1130.03|1112.23|9
1652559520000|2022-05-14 20:18:40|1132.37|1114.57|1132.56|1114.76|1132.56|1114.76|1131.37|1113.57|12
1652559530000|2022-05-14 20:18:50|1132.58|1114.78|1132.75|1114.95|1134.1|1116.3|1132.32|1114.52|15
1652559540000|2022-05-14 20:19:00|1132.71|1114.91|1133.99|1116.19|1134.52|1116.72|1132.21|1114.41|17
1652559550000|2022-05-14 20:19:10|1133.91|1116.11|1136.26|1118.46|1136.4|1118.6|1133.91|1116.11|14
1652559560000|2022-05-14 20:19:20|1136.24|1118.44|1136.16|1118.36|1136.66|1118.86|1136.16|1118.36|15
1652559570000|2022-05-14 20:19:30|1136.21|1118.41|1136.66|1118.86|1136.66|1118.86|1136.21|1118.41|8
1652559580000|2022-05-14 20:19:40|1137.16|1119.36|1136.66|1118.86|1137.16|1119.36|1136.16|1118.36|8
1652559590000|2022-05-14 20:19:50|1137.16|1119.36|1137.27|1119.47|1140.3|1122.5|1137.16|1119.36|23
1652559600000|2022-05-14 20:20:00|1137.1|1119.3|1134.04|1116.24|1137.42|1119.62|1134.04|1116.24|34
1652559610000|2022-05-14 20:20:10|1133.98|1116.18|1133.4|1115.6|1133.98|1116.18|1131.59|1113.79|22
1652559620000|2022-05-14 20:20:20|1133.39|1115.59|1133.17|1115.37|1133.4|1115.6|1132.88|1115.08|26
1652559630000|2022-05-14 20:20:30|1133.15|1115.35|1133.4|1115.6|1133.4|1115.6|1132.87|1115.07|15
1652559640000|2022-05-14 20:20:40|1133.33|1115.53|1133.93|1116.13|1134.37|1116.57|1133.33|1115.53|16
1652559650000|2022-05-14 20:20:50|1133.86|1116.06|1132.47|1114.67|1133.86|1116.06|1132.4|1114.6|24
1652559660000|2022-05-14 20:21:00|1132.43|1114.63|1134.03|1116.23|1134.03|1116.23|1132.19|1114.39|20
1652559670000|2022-05-14 20:21:10|1134.53|1116.73|1135.49|1117.69|1135.49|1117.69|1134.03|1116.23|15
1652559680000|2022-05-14 20:21:20|1135.99|1118.19|1136.52|1118.72|1136.52|1118.72|1135.99|1118.19|7
1652559690000|2022-05-14 20:21:30|1135.99|1118.19|1135.7|1117.9|1135.99|1118.19|1135.33|1117.53|14
1652559700000|2022-05-14 20:21:40|1135.33|1117.53|1135.84|1118.04|1136.02|1118.22|1134.18|1116.38|27
1652559710000|2022-05-14 20:21:50|1135.77|1117.97|1135.81|1118.01|1135.97|1118.17|1135.18|1117.38|19
1652559720000|2022-05-14 20:22:00|1135.79|1117.99|1134.65|1116.85|1135.79|1117.99|1134.15|1116.35|16
1652559730000|2022-05-14 20:22:10|1134.15|1116.35|1133.86|1116.06|1134.62|1116.82|1133.65|1115.85|20
1652559740000|2022-05-14 20:22:20|1134.36|1116.56|1131.4|1113.6|1134.72|1116.92|1131.4|1113.6|27
1652559750000|2022-05-14 20:22:30|1131.29|1113.49|1130.8|1113|1131.5|1113.7|1130.19|1112.39|23
1652559760000|2022-05-14 20:22:40|1130.99|1113.19|1131.75|1113.95|1132.18|1114.38|1130.99|1113.19|13
1652559770000|2022-05-14 20:22:50|1132.25|1114.45|1132.4|1114.6|1132.79|1114.99|1132.25|1114.45|4
1652559780000|2022-05-14 20:23:00|1132.77|1114.97|1131.06|1113.26|1132.77|1114.97|1131.06|1113.26|21
1652559790000|2022-05-14 20:23:10|1130.95|1113.15|1132.28|1114.48|1132.5|1114.7|1130.76|1112.96|16
1652559800000|2022-05-14 20:23:20|1132.25|1114.45|1131.73|1113.93|1132.72|1114.92|1131.03|1113.23|20
1652559810000|2022-05-14 20:23:30|1131.72|1113.92|1132.86|1115.06|1133.02|1115.22|1131.69|1113.89|10
1652559820000|2022-05-14 20:23:40|1132.71|1114.91|1131.69|1113.89|1132.71|1114.91|1131.02|1113.22|22
1652559830000|2022-05-14 20:23:50|1131.31|1113.51|1131.1|1113.3|1132.19|1114.39|1131.1|1113.3|10
1652559840000|2022-05-14 20:24:00|1131.19|1113.39|1130.65|1112.85|1131.25|1113.45|1130.65|1112.85|12
1652559850000|2022-05-14 20:24:10|1130.82|1113.02|1129.16|1111.36|1131.49|1113.69|1129.16|1111.36|19
1652559860000|2022-05-14 20:24:20|1129.13|1111.33|1128.19|1110.39|1129.53|1111.73|1128.18|1110.38|15
1652559870000|2022-05-14 20:24:30|1128.2|1110.4|1128.88|1111.08|1129.68|1111.88|1128.2|1110.4|20
1652559880000|2022-05-14 20:24:40|1128.84|1111.04|1128.97|1111.17|1129.45|1111.65|1128.73|1110.93|11
1652559890000|2022-05-14 20:24:50|1128.93|1111.13|1128.64|1110.84|1128.93|1111.13|1128.22|1110.42|5
1652559900000|2022-05-14 20:25:00|1128.19|1110.39|1128.01|1110.21|1128.19|1110.39|1128.01|1110.21|4
1652559910000|2022-05-14 20:25:10|1127.95|1110.15|1127.7|1109.9|1127.95|1110.15|1127.5|1109.7|4
1652559920000|2022-05-14 20:25:20|1127.5|1109.7|1128.51|1110.71|1128.51|1110.71|1126.88|1109.08|8
1652559930000|2022-05-14 20:25:30|1128.01|1110.21|1126.8|1109|1128.01|1110.21|1126.8|1109|14
1652559940000|2022-05-14 20:25:40|1126.78|1108.98|1127.64|1109.84|1127.65|1109.85|1126.75|1108.95|10
1652559950000|2022-05-14 20:25:50|1127.14|1109.34|1127.99|1110.19|1127.99|1110.19|1126.89|1109.09|22
1652559960000|2022-05-14 20:26:00|1128.01|1110.21|1128.01|1110.21|1128.51|1110.71|1128.01|1110.21|5
1652559970000|2022-05-14 20:26:10|1128.51|1110.71|1128.88|1111.08|1128.88|1111.08|1128.08|1110.28|4
1652559980000|2022-05-14 20:26:20|1129.38|1111.58|1130.12|1112.32|1130.12|1112.32|1129.38|1111.58|10
1652559990000|2022-05-14 20:26:30|1129.62|1111.82|1128.86|1111.06|1130.12|1112.32|1128.86|1111.06|11
1652560000000|2022-05-14 20:26:40|1128.83|1111.03|1129.12|1111.32|1129.62|1111.82|1128.83|1111.03|5
1652560010000|2022-05-14 20:26:50|1129.62|1111.82|1129.62|1111.82|1129.62|1111.82|1129.12|1111.32|7
1652560020000|2022-05-14 20:27:00|1130.59|1112.79|1130.87|1113.07|1131.48|1113.68|1130.59|1112.79|14
1652560030000|2022-05-14 20:27:10|1130.98|1113.18|1129.8|1112|1130.98|1113.18|1128.97|1111.17|20
1652560040000|2022-05-14 20:27:20|1129.39|1111.59|1128.72|1110.92|1129.6|1111.8|1128.72|1110.92|18
1652560050000|2022-05-14 20:27:30|1129.29|1111.49|1128.84|1111.04|1129.29|1111.49|1128.81|1111.01|9
1652560060000|2022-05-14 20:27:40|1128.81|1111.01|1127.26|1109.46|1128.81|1111.01|1127.26|1109.46|14
1652560070000|2022-05-14 20:27:50|1127.24|1109.44|1128.94|1111.14|1129.44|1111.64|1127|1109.2|14
1652560080000|2022-05-14 20:28:00|1128.93|1111.13|1128.83|1111.03|1129.13|1111.33|1128.63|1110.83|19
1652560090000|2022-05-14 20:28:10|1128.82|1111.02|1128.78|1110.98|1128.84|1111.04|1127.85|1110.05|13
1652560100000|2022-05-14 20:28:20|1128.66|1110.86|1128.66|1110.86|1129.44|1111.64|1128.59|1110.79|11
1652560110000|2022-05-14 20:28:30|1128.65|1110.85|1129.44|1111.64|1129.44|1111.64|1128.63|1110.83|6
1652560120000|2022-05-14 20:28:40|1130.04|1112.24|1129.77|1111.97|1130.04|1112.24|1129.77|1111.97|10
1652560130000|2022-05-14 20:28:50|1129.66|1111.86|1129.7|1111.9|1129.91|1112.11|1129.63|1111.83|10
1652560140000|2022-05-14 20:29:00|1129.91|1112.11|1130.04|1112.24|1130.54|1112.74|1129.89|1112.09|5
1652560150000|2022-05-14 20:29:10|1130.54|1112.74|1129.69|1111.89|1130.54|1112.74|1129.69|1111.89|13
1652560160000|2022-05-14 20:29:20|1130|1112.2|1130.04|1112.24|1130.54|1112.74|1130|1112.2|10
1652560170000|2022-05-14 20:29:30|1130.54|1112.74|1128.83|1111.03|1130.54|1112.74|1128.83|1111.03|14
1652560180000|2022-05-14 20:29:40|1128.82|1111.02|1128.79|1110.99|1129.2|1111.4|1128.79|1110.99|11
1652560190000|2022-05-14 20:29:50|1129.07|1111.27|1129.14|1111.34|1129.73|1111.93|1128.93|1111.13|15
1652560200000|2022-05-14 20:30:00|1129|1111.2|1127.81|1110.01|1129|1111.2|1127.18|1109.38|28
1652560210000|2022-05-14 20:30:10|1127.78|1109.98|1126.91|1109.11|1127.78|1109.98|1126.91|1109.11|12
1652560220000|2022-05-14 20:30:20|1126.88|1109.08|1126.2|1108.4|1126.88|1109.08|1126.2|1108.4|7
1652560230000|2022-05-14 20:30:30|1125.5|1107.7|1125.4|1107.6|1126|1108.2|1125.08|1107.28|19
1652560240000|2022-05-14 20:30:40|1125.39|1107.59|1125.5|1107.7|1125.5|1107.7|1125|1107.2|3
1652560250000|2022-05-14 20:30:50|1125.79|1107.99|1126.71|1108.91|1126.71|1108.91|1125.5|1107.7|6
1652560260000|2022-05-14 20:31:00|1127.21|1109.41|1127.28|1109.48|1128.28|1110.48|1127.17|1109.37|17
1652560270000|2022-05-14 20:31:10|1127.27|1109.47|1126.85|1109.05|1127.28|1109.48|1126.85|1109.05|17
1652560280000|2022-05-14 20:31:20|1127.08|1109.28|1126.77|1108.97|1127.08|1109.28|1126.33|1108.53|11
1652560290000|2022-05-14 20:31:30|1126.98|1109.18|1126.35|1108.55|1126.98|1109.18|1126.17|1108.37|16
1652560300000|2022-05-14 20:31:40|1126.36|1108.56|1126.07|1108.27|1126.89|1109.09|1126.07|1108.27|17
1652560310000|2022-05-14 20:31:50|1126.01|1108.21|1125.96|1108.16|1126.01|1108.21|1125.96|1108.16|4
1652560320000|2022-05-14 20:32:00|1125.95|1108.15|1125.6|1107.8|1126.16|1108.36|1125.6|1107.8|10
1652560330000|2022-05-14 20:32:10|1125.48|1107.68|1124.38|1106.58|1125.48|1107.68|1124.33|1106.53|17
1652560340000|2022-05-14 20:32:20|1124.39|1106.59|1124.27|1106.47|1124.77|1106.97|1124.27|1106.47|17
1652560350000|2022-05-14 20:32:30|1124.24|1106.44|1124.65|1106.85|1124.77|1106.97|1124.12|1106.32|9
1652560360000|2022-05-14 20:32:40|1124.77|1106.97|1124.95|1107.15|1126.39|1108.59|1124.77|1106.97|18
1652560370000|2022-05-14 20:32:50|1125.4|1107.6|1124.28|1106.48|1125.4|1107.6|1124.25|1106.45|19
1652560380000|2022-05-14 20:33:00|1125.11|1107.31|1125.5|1107.7|1126.16|1108.36|1125.09|1107.29|14
1652560390000|2022-05-14 20:33:10|1125.65|1107.85|1123.56|1105.76|1126.05|1108.25|1123.56|1105.76|22
1652560400000|2022-05-14 20:33:20|1123.91|1106.11|1123.56|1105.76|1124.15|1106.35|1123.56|1105.76|19
1652560410000|2022-05-14 20:33:30|1123.35|1105.55|1123.15|1105.35|1123.35|1105.55|1123.15|1105.35|4
1652560420000|2022-05-14 20:33:40|1123.02|1105.22|1122.01|1104.21|1123.15|1105.35|1122.01|1104.21|7
1652560430000|2022-05-14 20:33:50|1121.95|1104.15|1122.43|1104.63|1122.43|1104.63|1121.95|1104.15|13
1652560440000|2022-05-14 20:34:00|1122.42|1104.62|1123.03|1105.23|1123.03|1105.23|1122.26|1104.46|21
1652560450000|2022-05-14 20:34:10|1122.87|1105.07|1122.24|1104.44|1122.87|1105.07|1122.24|1104.44|9
1652560460000|2022-05-14 20:34:20|1122.21|1104.41|1122.01|1104.21|1122.22|1104.42|1121.95|1104.15|11
1652560470000|2022-05-14 20:34:30|1121.95|1104.15|1121.37|1103.57|1121.95|1104.15|1121.37|1103.57|13
1652560480000|2022-05-14 20:34:40|1121.13|1103.33|1121.37|1103.57|1121.37|1103.57|1121.13|1103.33|2
1652560490000|2022-05-14 20:34:50|1121.13|1103.33|1119.41|1101.61|1121.13|1103.33|1119.41|1101.61|9
1652560500000|2022-05-14 20:35:00|1119.38|1101.58|1120.92|1103.12|1121.4|1103.6|1119.38|1101.58|23
1652560510000|2022-05-14 20:35:10|1121.02|1103.22|1123.03|1105.23|1123.03|1105.23|1121.02|1103.22|24
1652560520000|2022-05-14 20:35:20|1123.53|1105.73|1124.13|1106.33|1124.13|1106.33|1123.42|1105.62|11
1652560530000|2022-05-14 20:35:30|1124.63|1106.83|1123.63|1105.83|1125.24|1107.44|1123.63|1105.83|23
1652560540000|2022-05-14 20:35:40|1123.59|1105.79|1122.81|1105.01|1123.59|1105.79|1121.7|1103.9|26
1652560550000|2022-05-14 20:35:50|1122.33|1104.53|1121.27|1103.47|1122.81|1105.01|1121.27|1103.47|32
1652560560000|2022-05-14 20:36:00|1121.26|1103.46|1121.3|1103.5|1121.72|1103.92|1121.19|1103.39|14
1652560570000|2022-05-14 20:36:10|1121.26|1103.46|1119.85|1102.05|1121.26|1103.46|1119.85|1102.05|22
1652560580000|2022-05-14 20:36:20|1119.7|1101.9|1119.12|1101.32|1119.86|1102.06|1119.09|1101.29|21
1652560590000|2022-05-14 20:36:30|1119.06|1101.26|1117.41|1099.61|1119.06|1101.26|1115.97|1098.17|30
1652560600000|2022-05-14 20:36:40|1117.37|1099.57|1116.5|1098.7|1117.37|1099.57|1116.07|1098.27|25
1652560610000|2022-05-14 20:36:50|1116.4|1098.6|1116.63|1098.83|1117.63|1099.83|1116.36|1098.56|22
1652560620000|2022-05-14 20:37:00|1116.62|1098.82|1117.05|1099.25|1117.27|1099.47|1116.34|1098.54|14
1652560630000|2022-05-14 20:37:10|1117.25|1099.45|1118.77|1100.97|1118.77|1100.97|1117.21|1099.41|16
1652560640000|2022-05-14 20:37:20|1119.89|1102.09|1120.33|1102.53|1120.81|1103.01|1119.12|1101.32|19
1652560650000|2022-05-14 20:37:30|1120.35|1102.55|1121.89|1104.09|1122.03|1104.23|1120.34|1102.54|11
1652560660000|2022-05-14 20:37:40|1121.43|1103.63|1120.81|1103.01|1121.43|1103.63|1120.25|1102.45|19
1652560670000|2022-05-14 20:37:50|1120.42|1102.62|1120.2|1102.4|1120.44|1102.64|1119.89|1102.09|15
1652560680000|2022-05-14 20:38:00|1120.19|1102.39|1120.31|1102.51|1121.66|1103.86|1119.9|1102.1|19
1652560690000|2022-05-14 20:38:10|1120.28|1102.48|1120.18|1102.38|1120.28|1102.48|1120|1102.2|9
1652560700000|2022-05-14 20:38:20|1120.13|1102.33|1119.92|1102.12|1120.63|1102.83|1119.17|1101.37|11
1652560710000|2022-05-14 20:38:30|1119.97|1102.17|1120.58|1102.78|1120.58|1102.78|1119.37|1101.57|19
1652560720000|2022-05-14 20:38:40|1120.77|1102.97|1119.51|1101.71|1120.77|1102.97|1119.51|1101.71|15
1652560730000|2022-05-14 20:38:50|1119.35|1101.55|1118.3|1100.5|1119.35|1101.55|1118.3|1100.5|20
1652560740000|2022-05-14 20:39:00|1118.12|1100.32|1114.78|1096.98|1118.12|1100.32|1114.78|1096.98|31
1652560750000|2022-05-14 20:39:10|1114.94|1097.14|1114.27|1096.47|1114.97|1097.17|1113.96|1096.16|26
1652560760000|2022-05-14 20:39:20|1114.2|1096.4|1112.48|1094.68|1114.2|1096.4|1112.48|1094.68|23
1652560770000|2022-05-14 20:39:30|1112.45|1094.65|1113.47|1095.67|1113.51|1095.71|1112.12|1094.32|24
1652560780000|2022-05-14 20:39:40|1113.52|1095.72|1111.86|1094.06|1113.77|1095.97|1111.44|1093.64|35
1652560790000|2022-05-14 20:39:50|1111.82|1094.02|1112.58|1094.78|1112.58|1094.78|1111.35|1093.55|19
1652560800000|2022-05-14 20:40:00|1112.6|1094.8|1113.21|1095.41|1113.22|1095.42|1112.6|1094.8|16
1652560810000|2022-05-14 20:40:10|1113.96|1096.16|1114.01|1096.21|1114.01|1096.21|1112.99|1095.19|21
1652560820000|2022-05-14 20:40:20|1113.95|1096.15|1113.53|1095.73|1114.01|1096.21|1113.53|1095.73|12
1652560830000|2022-05-14 20:40:30|1113.91|1096.11|1114.51|1096.71|1114.51|1096.71|1113.49|1095.69|14
1652560840000|2022-05-14 20:40:40|1114.06|1096.26|1116.12|1098.32|1116.21|1098.41|1114.06|1096.26|20
1652560850000|2022-05-14 20:40:50|1116.1|1098.3|1115.53|1097.73|1116.15|1098.35|1115.53|1097.73|23
1652560860000|2022-05-14 20:41:00|1115.55|1097.75|1114.76|1096.96|1116.43|1098.63|1114.73|1096.93|24
1652560870000|2022-05-14 20:41:10|1114.75|1096.95|1113.68|1095.88|1114.95|1097.15|1113.68|1095.88|29
1652560880000|2022-05-14 20:41:20|1113.55|1095.75|1113.41|1095.61|1113.55|1095.75|1113.27|1095.47|9
1652560890000|2022-05-14 20:41:30|1113.36|1095.56|1113.25|1095.45|1113.96|1096.16|1113.23|1095.43|22
1652560900000|2022-05-14 20:41:40|1113.21|1095.41|1111.38|1093.58|1113.21|1095.41|1111.38|1093.58|26
1652560910000|2022-05-14 20:41:50|1111.36|1093.56|1111.8|1094|1111.8|1094|1110.27|1092.47|21
1652560920000|2022-05-14 20:42:00|1111.35|1093.55|1111.25|1093.45|1111.75|1093.95|1110.76|1092.96|17
1652560930000|2022-05-14 20:42:10|1111.24|1093.44|1112.04|1094.24|1112.06|1094.26|1111.17|1093.37|14
1652560940000|2022-05-14 20:42:20|1112.06|1094.26|1112.13|1094.33|1112.9|1095.1|1112.05|1094.25|16
1652560950000|2022-05-14 20:42:30|1112.4|1094.6|1112.56|1094.76|1112.89|1095.09|1112.4|1094.6|11
1652560960000|2022-05-14 20:42:40|1112.89|1095.09|1113.8|1096|1113.86|1096.06|1112.89|1095.09|13
1652560970000|2022-05-14 20:42:50|1113.79|1095.99|1112.82|1095.02|1113.79|1095.99|1112.82|1095.02|16
1652560980000|2022-05-14 20:43:00|1112.81|1095.01|1112.76|1094.96|1113.2|1095.4|1112.26|1094.46|22
1652560990000|2022-05-14 20:43:10|1112.78|1094.98|1112.9|1095.1|1112.9|1095.1|1111.76|1093.96|26
1652561000000|2022-05-14 20:43:20|1113.02|1095.22|1113.4|1095.6|1113.86|1096.06|1113.01|1095.21|19
1652561010000|2022-05-14 20:43:30|1113.41|1095.61|1113.16|1095.36|1113.86|1096.06|1113.16|1095.36|13
1652561020000|2022-05-14 20:43:40|1113.15|1095.35|1113.02|1095.22|1113.15|1095.35|1112.18|1094.38|13
1652561030000|2022-05-14 20:43:50|1113.13|1095.33|1112.99|1095.19|1113.13|1095.33|1112.99|1095.19|7
1652561040000|2022-05-14 20:44:00|1112.94|1095.14|1112.84|1095.04|1112.94|1095.14|1112.84|1095.04|6
1652561050000|2022-05-14 20:44:10|1112.4|1094.6|1111.3|1093.5|1112.4|1094.6|1110.11|1092.31|20
1652561060000|2022-05-14 20:44:20|1110.89|1093.09|1111.05|1093.25|1111.05|1093.25|1110.36|1092.56|24
1652561070000|2022-05-14 20:44:30|1110.54|1092.74|1111.21|1093.41|1111.78|1093.98|1110.42|1092.62|16
1652561080000|2022-05-14 20:44:40|1111.17|1093.37|1110.32|1092.52|1111.78|1093.98|1110.32|1092.52|22
1652561090000|2022-05-14 20:44:50|1110.37|1092.57|1109.18|1091.38|1110.54|1092.74|1108.36|1090.56|29
1652561100000|2022-05-14 20:45:00|1109.15|1091.35|1107.4|1089.6|1109.76|1091.96|1107.4|1089.6|32
1652561110000|2022-05-14 20:45:10|1107.27|1089.47|1107.11|1089.31|1107.27|1089.47|1106.28|1088.48|28
1652561120000|2022-05-14 20:45:20|1106.77|1088.97|1102.55|1084.75|1106.77|1088.97|1102.55|1084.75|29
1652561130000|2022-05-14 20:45:30|1102.5|1084.7|1105.01|1087.21|1105.51|1087.71|1102.3|1084.5|21
1652561140000|2022-05-14 20:45:40|1104.83|1087.03|1107.12|1089.32|1107.29|1089.49|1104.83|1087.03|21
1652561150000|2022-05-14 20:45:50|1106.87|1089.07|1108.88|1091.08|1108.88|1091.08|1106.87|1089.07|23
1652561160000|2022-05-14 20:46:00|1108.87|1091.07|1110.56|1092.76|1111|1093.2|1108.87|1091.07|11
1652561170000|2022-05-14 20:46:10|1110.53|1092.73|1111.12|1093.32|1111.64|1093.84|1110.51|1092.71|14
1652561180000|2022-05-14 20:46:20|1110.98|1093.18|1111.8|1094|1111.8|1094|1110.37|1092.57|22
1652561190000|2022-05-14 20:46:30|1111.42|1093.62|1111.07|1093.27|1111.42|1093.62|1110.7|1092.9|25
1652561200000|2022-05-14 20:46:40|1111.3|1093.5|1110.35|1092.55|1111.3|1093.5|1110.35|1092.55|19
1652561210000|2022-05-14 20:46:50|1110.3|1092.5|1110.42|1092.62|1110.45|1092.65|1110.12|1092.32|14
1652561220000|2022-05-14 20:47:00|1110.41|1092.61|1111.14|1093.34|1111.14|1093.34|1109.56|1091.76|25
1652561230000|2022-05-14 20:47:10|1111.03|1093.23|1110.26|1092.46|1111.14|1093.34|1110.25|1092.45|23
1652561240000|2022-05-14 20:47:20|1110.24|1092.44|1109.72|1091.92|1110.24|1092.44|1109.72|1091.92|16
1652561250000|2022-05-14 20:47:30|1109.67|1091.87|1110.03|1092.23|1110.04|1092.24|1109.31|1091.51|19
1652561260000|2022-05-14 20:47:40|1109.98|1092.18|1110.11|1092.31|1110.14|1092.34|1109.25|1091.45|17
1652561270000|2022-05-14 20:47:50|1110.09|1092.29|1110.05|1092.25|1110.11|1092.31|1110|1092.2|12
1652561280000|2022-05-14 20:48:00|1110.04|1092.24|1109.49|1091.69|1110.04|1092.24|1109.26|1091.46|21
1652561290000|2022-05-14 20:48:10|1109.44|1091.64|1109.2|1091.4|1109.47|1091.67|1109.2|1091.4|16
1652561300000|2022-05-14 20:48:20|1109.35|1091.55|1109.83|1092.03|1109.83|1092.03|1109.33|1091.53|6
1652561310000|2022-05-14 20:48:30|1110.05|1092.25|1110.16|1092.36|1110.2|1092.4|1110.05|1092.25|8
1652561320000|2022-05-14 20:48:40|1110.06|1092.26|1110.05|1092.25|1110.55|1092.75|1109.66|1091.86|18
1652561330000|2022-05-14 20:48:50|1110.5|1092.7|1111.8|1094|1111.8|1094|1110.5|1092.7|5
1652561340000|2022-05-14 20:49:00|1112.2|1094.4|1113.15|1095.35|1113.65|1095.85|1112.2|1094.4|18
1652561350000|2022-05-14 20:49:10|1113.17|1095.37|1114.51|1096.71|1114.51|1096.71|1113.17|1095.37|14
1652561360000|2022-05-14 20:49:20|1114.11|1096.31|1115.55|1097.75|1116.36|1098.56|1114.11|1096.31|21
1652561370000|2022-05-14 20:49:30|1115.44|1097.64|1114.69|1096.89|1115.47|1097.67|1114.59|1096.79|24
1652561380000|2022-05-14 20:49:40|1114.66|1096.86|1114.74|1096.94|1115.12|1097.32|1114.62|1096.82|17
1652561390000|2022-05-14 20:49:50|1115.08|1097.28|1115.69|1097.89|1115.69|1097.89|1115|1097.2|14
1652561400000|2022-05-14 20:50:00|1115.8|1098|1113.38|1095.58|1115.99|1098.19|1113.38|1095.58|26
1652561410000|2022-05-14 20:50:10|1113.34|1095.54|1110.64|1092.84|1113.54|1095.74|1110.64|1092.84|27
1652561420000|2022-05-14 20:50:20|1110.61|1092.81|1111.16|1093.36|1111.32|1093.52|1110.51|1092.71|24
1652561430000|2022-05-14 20:50:30|1111.3|1093.5|1111.21|1093.41|1111.52|1093.72|1110.87|1093.07|23
1652561440000|2022-05-14 20:50:40|1111.18|1093.38|1110.38|1092.58|1111.18|1093.38|1110.38|1092.58|14
1652561450000|2022-05-14 20:50:50|1110.64|1092.84|1110.75|1092.95|1110.79|1092.99|1110.64|1092.84|14
1652561460000|2022-05-14 20:51:00|1110.52|1092.72|1111.34|1093.54|1111.39|1093.59|1110.33|1092.53|18
1652561470000|2022-05-14 20:51:10|1111.26|1093.46|1110.87|1093.07|1111.31|1093.51|1110.87|1093.07|12
1652561480000|2022-05-14 20:51:20|1111.08|1093.28|1107.27|1089.47|1111.14|1093.34|1107.27|1089.47|24
1652561490000|2022-05-14 20:51:30|1107.25|1089.45|1107.26|1089.46|1107.58|1089.78|1106.65|1088.85|16
1652561500000|2022-05-14 20:51:40|1107.58|1089.78|1107.58|1089.78|1107.58|1089.78|1107.26|1089.46|3
1652561510000|2022-05-14 20:51:50|1108.08|1090.28|1111|1093.2|1111.01|1093.21|1107.58|1089.78|18
1652561520000|2022-05-14 20:52:00|1111.06|1093.26|1110.5|1092.7|1111.11|1093.31|1110.5|1092.7|10
1652561530000|2022-05-14 20:52:10|1110.53|1092.73|1109.73|1091.93|1110.53|1092.73|1109.73|1091.93|11
1652561540000|2022-05-14 20:52:20|1109.58|1091.78|1111.72|1093.92|1111.72|1093.92|1109.56|1091.76|22
1652561550000|2022-05-14 20:52:30|1111.34|1093.54|1111.72|1093.92|1111.72|1093.92|1111.22|1093.42|8
1652561560000|2022-05-14 20:52:40|1111.41|1093.61|1110.43|1092.63|1111.72|1093.92|1110.42|1092.62|21
1652561570000|2022-05-14 20:52:50|1110.42|1092.62|1110.78|1092.98|1111.06|1093.26|1110.2|1092.4|14
1652561580000|2022-05-14 20:53:00|1110.77|1092.97|1110.31|1092.51|1110.96|1093.16|1110.31|1092.51|18
1652561590000|2022-05-14 20:53:10|1110.16|1092.36|1110.13|1092.33|1110.35|1092.55|1109.79|1091.99|17
1652561600000|2022-05-14 20:53:20|1110.04|1092.24|1108.57|1090.77|1110.04|1092.24|1107.72|1089.92|25
1652561610000|2022-05-14 20:53:30|1108.6|1090.8|1108.68|1090.88|1108.71|1090.91|1108.53|1090.73|15
1652561620000|2022-05-14 20:53:40|1108.67|1090.87|1107.61|1089.81|1108.68|1090.88|1107.61|1089.81|22
1652561630000|2022-05-14 20:53:50|1107.88|1090.08|1107.5|1089.7|1107.88|1090.08|1107.42|1089.62|10
1652561640000|2022-05-14 20:54:00|1107.49|1089.69|1109.44|1091.64|1109.44|1091.64|1107.49|1089.69|25
1652561650000|2022-05-14 20:54:10|1109.45|1091.65|1108.57|1090.77|1109.87|1092.07|1108.51|1090.71|19
1652561660000|2022-05-14 20:54:20|1108.52|1090.72|1108.79|1090.99|1109.4|1091.6|1108.51|1090.71|25
1652561670000|2022-05-14 20:54:30|1108.96|1091.16|1108.29|1090.49|1109.02|1091.22|1108.18|1090.38|27
1652561680000|2022-05-14 20:54:40|1108.27|1090.47|1106.77|1088.97|1108.27|1090.47|1106.77|1088.97|9
1652561690000|2022-05-14 20:54:50|1106.76|1088.96|1105.25|1087.45|1106.76|1088.96|1105.25|1087.45|17
1652561700000|2022-05-14 20:55:00|1104.7|1086.9|1107.08|1089.28|1107.38|1089.58|1104.59|1086.79|22
1652561710000|2022-05-14 20:55:10|1107.04|1089.24|1107.99|1090.19|1107.99|1090.19|1106.26|1088.46|16
1652561720000|2022-05-14 20:55:20|1107.98|1090.18|1106.86|1089.06|1107.98|1090.18|1106.49|1088.69|17
1652561730000|2022-05-14 20:55:30|1106.5|1088.7|1106.59|1088.79|1106.86|1089.06|1106.47|1088.67|18
1652561740000|2022-05-14 20:55:40|1106.64|1088.84|1106.86|1089.06|1106.86|1089.06|1106.54|1088.74|8
1652561750000|2022-05-14 20:55:50|1107.36|1089.56|1106.55|1088.75|1107.36|1089.56|1106.55|1088.75|11
1652561760000|2022-05-14 20:56:00|1106.48|1088.68|1106.85|1089.05|1106.85|1089.05|1106.09|1088.29|14
1652561770000|2022-05-14 20:56:10|1106.86|1089.06|1106.86|1089.06|1106.86|1089.06|1106.48|1088.68|15
1652561780000|2022-05-14 20:56:20|1107.19|1089.39|1108.19|1090.39|1108.55|1090.75|1107.19|1089.39|7
1652561790000|2022-05-14 20:56:30|1107.85|1090.05|1108.12|1090.32|1108.55|1090.75|1107.65|1089.85|19
1652561800000|2022-05-14 20:56:40|1108.11|1090.31|1108.05|1090.25|1108.11|1090.31|1107.53|1089.73|17
1652561810000|2022-05-14 20:56:50|1108.04|1090.24|1105.68|1087.88|1108.04|1090.24|1105.68|1087.88|18
1652561820000|2022-05-14 20:57:00|1105.18|1087.38|1106.01|1088.21|1106.01|1088.21|1104.05|1086.25|23
1652561830000|2022-05-14 20:57:10|1106.02|1088.22|1106.66|1088.86|1106.99|1089.19|1106.02|1088.22|15
1652561840000|2022-05-14 20:57:20|1106.59|1088.79|1106.53|1088.73|1106.61|1088.81|1105.99|1088.19|22
1652561850000|2022-05-14 20:57:30|1106.54|1088.74|1106.57|1088.77|1106.76|1088.96|1106.54|1088.74|22
1652561860000|2022-05-14 20:57:40|1106.56|1088.76|1108.19|1090.39|1108.19|1090.39|1106.56|1088.76|16
1652561870000|2022-05-14 20:57:50|1108.55|1090.75|1109.55|1091.75|1109.55|1091.75|1108.55|1090.75|5
1652561880000|2022-05-14 20:58:00|1110.08|1092.28|1110.25|1092.45|1110.25|1092.45|1109.56|1091.76|19
1652561890000|2022-05-14 20:58:10|1110.58|1092.78|1111.38|1093.58|1111.38|1093.58|1110.58|1092.78|5
1652561900000|2022-05-14 20:58:20|1110.88|1093.08|1110.88|1093.08|1111.38|1093.58|1110.88|1093.08|5
1652561910000|2022-05-14 20:58:30|1110.68|1092.88|1109.47|1091.67|1110.68|1092.88|1109.2|1091.4|26
1652561920000|2022-05-14 20:58:40|1109.48|1091.68|1109.49|1091.69|1109.49|1091.69|1109.48|1091.68|4
1652561930000|2022-05-14 20:58:50|1109.46|1091.66|1110.88|1093.08|1110.88|1093.08|1109.04|1091.24|23
1652561940000|2022-05-14 20:59:00|1110.87|1093.07|1110.77|1092.97|1110.87|1093.07|1109.4|1091.6|15
1652561950000|2022-05-14 20:59:10|1110.1|1092.3|1108.02|1090.22|1110.1|1092.3|1108|1090.2|22
1652561960000|2022-05-14 20:59:20|1108.14|1090.34|1108.03|1090.23|1109.98|1092.18|1108.03|1090.23|23
1652561970000|2022-05-14 20:59:30|1107.76|1089.96|1107.01|1089.21|1107.76|1089.96|1106.7|1088.9|10
1652561980000|2022-05-14 20:59:40|1106.99|1089.19|1107.16|1089.36|1107.8|1090|1106.99|1089.19|18
1652561990000|2022-05-14 20:59:50|1107.09|1089.29|1106.91|1089.11|1107.09|1089.29|1106.69|1088.89|15
1652562000000|2022-05-14 21:00:00|1106.92|1089.12|1108.52|1090.72|1108.52|1090.72|1106.92|1089.12|27
1652562010000|2022-05-14 21:00:10|1109.12|1091.32|1109.29|1091.49|1109.29|1091.49|1108.53|1090.73|16
1652562020000|2022-05-14 21:00:20|1109.3|1091.5|1109.87|1092.07|1109.87|1092.07|1109.01|1091.21|15
1652562030000|2022-05-14 21:00:30|1109.61|1091.81|1109.83|1092.03|1109.87|1092.07|1109.61|1091.81|4
1652562040000|2022-05-14 21:00:40|1109.87|1092.07|1109.32|1091.52|1109.87|1092.07|1109.32|1091.52|4
1652562050000|2022-05-14 21:00:50|1109.27|1091.47|1109.19|1091.39|1109.54|1091.74|1109.13|1091.33|15
1652562060000|2022-05-14 21:01:00|1109.2|1091.4|1109.19|1091.39|1109.59|1091.79|1109.09|1091.29|16
1652562070000|2022-05-14 21:01:10|1109.21|1091.41|1109.51|1091.71|1109.87|1092.07|1109.21|1091.41|9
1652562080000|2022-05-14 21:01:20|1109.48|1091.68|1110.88|1093.08|1111.38|1093.58|1109.48|1091.68|14
1652562090000|2022-05-14 21:01:30|1111.38|1093.58|1113.23|1095.43|1113.23|1095.43|1111.38|1093.58|8
1652562100000|2022-05-14 21:01:40|1113.24|1095.44|1113.59|1095.79|1113.59|1095.79|1112.25|1094.45|17
1652562110000|2022-05-14 21:01:50|1114.09|1096.29|1112.94|1095.14|1114.09|1096.29|1112.94|1095.14|13
1652562120000|2022-05-14 21:02:00|1113.02|1095.22|1113.59|1095.79|1114.09|1096.29|1113.02|1095.22|5
1652562130000|2022-05-14 21:02:10|1113.2|1095.4|1113.59|1095.79|1113.59|1095.79|1113.09|1095.29|5
1652562140000|2022-05-14 21:02:20|1113.09|1095.29|1113.09|1095.29|1113.09|1095.29|1112.2|1094.4|17
1652562150000|2022-05-14 21:02:30|1112.97|1095.17|1112.9|1095.1|1112.97|1095.17|1112.85|1095.05|4
1652562160000|2022-05-14 21:02:40|1112.84|1095.04|1112.19|1094.39|1112.84|1095.04|1112.04|1094.24|14
1652562170000|2022-05-14 21:02:50|1112.24|1094.44|1112.06|1094.26|1112.67|1094.87|1112.06|1094.26|11
1652562180000|2022-05-14 21:03:00|1112.05|1094.25|1112.03|1094.23|1112.56|1094.76|1111.97|1094.17|8
1652562190000|2022-05-14 21:03:10|1112.02|1094.22|1110.04|1092.24|1112.02|1094.22|1110.04|1092.24|19
1652562200000|2022-05-14 21:03:20|1109.99|1092.19|1109.17|1091.37|1109.99|1092.19|1109.05|1091.25|21
1652562210000|2022-05-14 21:03:30|1109.67|1091.87|1109.81|1092.01|1110.02|1092.22|1109.67|1091.87|9
1652562220000|2022-05-14 21:03:40|1109.84|1092.04|1108.31|1090.51|1109.84|1092.04|1108.27|1090.47|13
1652562230000|2022-05-14 21:03:50|1108.3|1090.5|1107.85|1090.05|1108.3|1090.5|1107.15|1089.35|24
1652562240000|2022-05-14 21:04:00|1107.55|1089.75|1108.9|1091.1|1108.9|1091.1|1107.55|1089.75|15
1652562250000|2022-05-14 21:04:10|1108.88|1091.08|1107.18|1089.38|1108.9|1091.1|1107.18|1089.38|15
1652562260000|2022-05-14 21:04:20|1107.17|1089.37|1106.08|1088.28|1107.17|1089.37|1106.08|1088.28|17
1652562270000|2022-05-14 21:04:30|1106.04|1088.24|1105.61|1087.81|1106.84|1089.04|1105.61|1087.81|24
1652562280000|2022-05-14 21:04:40|1105.76|1087.96|1104.89|1087.09|1105.76|1087.96|1104.83|1087.03|12
1652562290000|2022-05-14 21:04:50|1104.86|1087.06|1104.25|1086.45|1105.03|1087.23|1104.25|1086.45|13
1652562300000|2022-05-14 21:05:00|1104.24|1086.44|1104.41|1086.61|1104.57|1086.77|1104.21|1086.41|12
1652562310000|2022-05-14 21:05:10|1104.37|1086.57|1102.35|1084.55|1104.37|1086.57|1102.34|1084.54|24
1652562320000|2022-05-14 21:05:20|1102.33|1084.53|1102.22|1084.42|1102.84|1085.04|1102.09|1084.29|20
1652562330000|2022-05-14 21:05:30|1102.23|1084.43|1102.41|1084.61|1102.85|1085.05|1102.23|1084.43|19
1652562340000|2022-05-14 21:05:40|1102.42|1084.62|1101.41|1083.61|1102.42|1084.62|1101.41|1083.61|20
1652562350000|2022-05-14 21:05:50|1101.31|1083.51|1100.7|1082.9|1101.31|1083.51|1100.2|1082.4|15
1652562360000|2022-05-14 21:06:00|1100.72|1082.92|1102.19|1084.39|1102.71|1084.91|1100.72|1082.92|18
1652562370000|2022-05-14 21:06:10|1101.98|1084.18|1101.7|1083.9|1101.99|1084.19|1101.52|1083.72|16
1652562380000|2022-05-14 21:06:20|1101.99|1084.19|1103.69|1085.89|1103.69|1085.89|1101.99|1084.19|12
1652562390000|2022-05-14 21:06:30|1104.19|1086.39|1103.69|1085.89|1104.19|1086.39|1103.69|1085.89|6
1652562400000|2022-05-14 21:06:40|1104.19|1086.39|1103.69|1085.89|1104.19|1086.39|1103.18|1085.38|11
1652562410000|2022-05-14 21:06:50|1104.19|1086.39|1103.69|1085.89|1104.19|1086.39|1103.69|1085.89|2
1652562420000|2022-05-14 21:07:00|1104.19|1086.39|1105.64|1087.84|1105.64|1087.84|1103.81|1086.01|10
1652562430000|2022-05-14 21:07:10|1105.75|1087.95|1108.68|1090.88|1108.68|1090.88|1105.75|1087.95|13
1652562440000|2022-05-14 21:07:20|1108.22|1090.42|1107.3|1089.5|1108.25|1090.45|1107.3|1089.5|24
1652562450000|2022-05-14 21:07:30|1107.29|1089.49|1106.54|1088.74|1107.41|1089.61|1105.68|1087.88|27
1652562460000|2022-05-14 21:07:40|1106.56|1088.76|1106.9|1089.1|1107.4|1089.6|1106.56|1088.76|8
1652562470000|2022-05-14 21:07:50|1106.73|1088.93|1106.65|1088.85|1106.9|1089.1|1106.34|1088.54|13
1652562480000|2022-05-14 21:08:00|1106.69|1088.89|1108.49|1090.69|1108.49|1090.69|1106.57|1088.77|13
1652562490000|2022-05-14 21:08:10|1108.08|1090.28|1106.4|1088.6|1108.08|1090.28|1106.4|1088.6|14
1652562500000|2022-05-14 21:08:20|1106.37|1088.57|1106.43|1088.63|1106.89|1089.09|1106.31|1088.51|18
1652562510000|2022-05-14 21:08:30|1106.44|1088.64|1106.91|1089.11|1106.91|1089.11|1106.05|1088.25|14
1652562520000|2022-05-14 21:08:40|1107.01|1089.21|1105.57|1087.77|1107.13|1089.33|1105.5|1087.7|18
1652562530000|2022-05-14 21:08:50|1105.55|1087.75|1106.91|1089.11|1106.91|1089.11|1105.55|1087.75|10
1652562540000|2022-05-14 21:09:00|1107.41|1089.61|1108.49|1090.69|1108.49|1090.69|1107.41|1089.61|4
1652562550000|2022-05-14 21:09:10|1108.51|1090.71|1110.52|1092.72|1110.52|1092.72|1108.51|1090.71|7
1652562560000|2022-05-14 21:09:20|1110.04|1092.24|1109.74|1091.94|1110.05|1092.25|1109.24|1091.44|9
1652562570000|2022-05-14 21:09:30|1109.39|1091.59|1109.79|1091.99|1109.79|1091.99|1109.23|1091.43|7
1652562580000|2022-05-14 21:09:40|1109.91|1092.11|1110.53|1092.73|1110.53|1092.73|1109.91|1092.11|2
1652562590000|2022-05-14 21:09:50|1110.16|1092.36|1110.03|1092.23|1110.16|1092.36|1110.03|1092.23|3
1652562600000|2022-05-14 21:10:00|1109.99|1092.19|1109.13|1091.33|1109.99|1092.19|1109.13|1091.33|10
1652562610000|2022-05-14 21:10:10|1109.12|1091.32|1109.15|1091.35|1109.28|1091.48|1109.12|1091.32|9
1652562620000|2022-05-14 21:10:20|1109.14|1091.34|1108.6|1090.8|1109.36|1091.56|1108.6|1090.8|11
1652562630000|2022-05-14 21:10:30|1108.4|1090.6|1107.52|1089.72|1108.55|1090.75|1107.52|1089.72|23
1652562640000|2022-05-14 21:10:40|1107.31|1089.51|1106|1088.2|1107.31|1089.51|1106|1088.2|28
1652562650000|2022-05-14 21:10:50|1105.99|1088.19|1104.36|1086.56|1106.37|1088.57|1104.36|1086.56|26
1652562660000|2022-05-14 21:11:00|1104.3|1086.5|1103.88|1086.08|1104.32|1086.52|1103.88|1086.08|17
1652562670000|2022-05-14 21:11:10|1103.82|1086.02|1102.93|1085.13|1104.45|1086.65|1102.93|1085.13|21
1652562680000|2022-05-14 21:11:20|1102.4|1084.6|1101.15|1083.35|1102.4|1084.6|1101.15|1083.35|23
1652562690000|2022-05-14 21:11:30|1101.14|1083.34|1100.2|1082.4|1101.14|1083.34|1100.2|1082.4|15
1652562700000|2022-05-14 21:11:40|1100.05|1082.25|1099.13|1081.33|1100.2|1082.4|1099.13|1081.33|14
1652562710000|2022-05-14 21:11:50|1099.08|1081.28|1098.98|1081.18|1099.08|1081.28|1098.98|1081.18|3
1652562720000|2022-05-14 21:12:00|1099.32|1081.52|1099.2|1081.4|1099.86|1082.06|1099.2|1081.4|17
1652562730000|2022-05-14 21:12:10|1099.17|1081.37|1097.9|1080.1|1099.17|1081.37|1097.9|1080.1|10
1652562740000|2022-05-14 21:12:20|1097.61|1079.81|1097.49|1079.69|1097.61|1079.81|1097.32|1079.52|4
1652562750000|2022-05-14 21:12:30|1097.48|1079.68|1097.32|1079.52|1097.95|1080.15|1097.32|1079.52|13
1652562760000|2022-05-14 21:12:40|1097.11|1079.31|1095.84|1078.04|1097.11|1079.31|1095.84|1078.04|8
1652562770000|2022-05-14 21:12:50|1095.9|1078.1|1096.61|1078.81|1096.96|1079.16|1095.9|1078.1|10
1652562780000|2022-05-14 21:13:00|1096.51|1078.71|1097.49|1079.69|1097.49|1079.69|1096.51|1078.71|17
1652562790000|2022-05-14 21:13:10|1097.53|1079.73|1096.35|1078.55|1097.9|1080.1|1096.35|1078.55|19
1652562800000|2022-05-14 21:13:20|1096.34|1078.54|1096.96|1079.16|1096.96|1079.16|1096.05|1078.25|10
1652562810000|2022-05-14 21:13:30|1097.03|1079.23|1097.07|1079.27|1097.07|1079.27|1096.83|1079.03|15
1652562820000|2022-05-14 21:13:40|1097.03|1079.23|1097.15|1079.35|1097.53|1079.73|1096.55|1078.75|15
1652562830000|2022-05-14 21:13:50|1097.53|1079.73|1098.36|1080.56|1098.45|1080.65|1097.15|1079.35|10
1652562840000|2022-05-14 21:14:00|1098.56|1080.76|1098.54|1080.74|1098.56|1080.76|1098.54|1080.74|2
1652562850000|2022-05-14 21:14:10|1098.56|1080.76|1098.55|1080.75|1098.84|1081.04|1098.55|1080.75|8
1652562860000|2022-05-14 21:14:20|1098.56|1080.76|1098.96|1081.16|1098.96|1081.16|1098.45|1080.65|11
1652562870000|2022-05-14 21:14:30|1098.99|1081.19|1098.98|1081.18|1099.46|1081.66|1098.96|1081.16|16
1652562880000|2022-05-14 21:14:40|1098.99|1081.19|1099.46|1081.66|1099.46|1081.66|1098.99|1081.19|9
1652562890000|2022-05-14 21:14:50|1099.01|1081.21|1099.61|1081.81|1099.61|1081.81|1099.01|1081.21|7
1652562900000|2022-05-14 21:15:00|1099.32|1081.52|1099.18|1081.38|1099.32|1081.52|1099.16|1081.36|4
1652562910000|2022-05-14 21:15:10|1099.19|1081.39|1099.32|1081.52|1099.61|1081.81|1099.19|1081.39|8
1652562920000|2022-05-14 21:15:20|1099.61|1081.81|1099.11|1081.31|1099.61|1081.81|1099.11|1081.31|12
1652562930000|2022-05-14 21:15:30|1099.1|1081.3|1099.2|1081.4|1099.2|1081.4|1099.09|1081.29|8
1652562940000|2022-05-14 21:15:40|1099.24|1081.44|1099.61|1081.81|1099.61|1081.81|1099.24|1081.44|5
1652562960000|2022-05-14 21:16:00|1099.32|1081.52|1099.61|1081.81|1099.61|1081.81|1099.32|1081.52|10
1652562970000|2022-05-14 21:16:10|1099.32|1081.52|1099.23|1081.43|1099.61|1081.81|1099.11|1081.31|13
1652562980000|2022-05-14 21:16:20|1099.26|1081.46|1099.61|1081.81|1099.61|1081.81|1099.21|1081.41|13
1652562990000|2022-05-14 21:16:30|1099.32|1081.52|1099.89|1082.09|1099.89|1082.09|1099.32|1081.52|6
1652563000000|2022-05-14 21:16:40|1099.7|1081.9|1099.89|1082.09|1099.89|1082.09|1099.58|1081.78|9
1652563010000|2022-05-14 21:16:50|1099.84|1082.04|1099.84|1082.04|1099.84|1082.04|1099.84|1082.04|1
1652563020000|2022-05-14 21:17:00|1099.44|1081.64|1099.06|1081.26|1099.53|1081.73|1098.74|1080.94|13
1652563030000|2022-05-14 21:17:10|1099.17|1081.37|1100.88|1083.08|1100.88|1083.08|1099.17|1081.37|14
1652563040000|2022-05-14 21:17:20|1100.85|1083.05|1100.88|1083.08|1100.88|1083.08|1100.85|1083.05|2
1652563060000|2022-05-14 21:17:40|1100.37|1082.57|1103.01|1085.21|1103.01|1085.21|1099.29|1081.49|28
1652563070000|2022-05-14 21:17:50|1102.72|1084.92|1102.21|1084.41|1102.75|1084.95|1102.13|1084.33|11
1652563080000|2022-05-14 21:18:00|1102.15|1084.35|1102.62|1084.82|1102.62|1084.82|1102.12|1084.32|15
1652563090000|2022-05-14 21:18:10|1102.99|1085.19|1103.61|1085.81|1103.61|1085.81|1102.48|1084.68|17
1652563100000|2022-05-14 21:18:20|1103.27|1085.47|1103.15|1085.35|1103.61|1085.81|1103.14|1085.34|9
1652563110000|2022-05-14 21:18:30|1103.18|1085.38|1103.15|1085.35|1103.2|1085.4|1102.38|1084.58|17
1652563120000|2022-05-14 21:18:40|1103.16|1085.36|1103.19|1085.39|1103.19|1085.39|1103.16|1085.36|3
1652563130000|2022-05-14 21:18:50|1103.21|1085.41|1103.31|1085.51|1103.61|1085.81|1103.11|1085.31|7
1652563140000|2022-05-14 21:19:00|1103.61|1085.81|1104.31|1086.51|1104.31|1086.51|1103.61|1085.81|12
1652563150000|2022-05-14 21:19:10|1103.81|1086.01|1103.81|1086.01|1104.31|1086.51|1103.71|1085.91|5
1652563160000|2022-05-14 21:19:20|1103.48|1085.68|1103.81|1086.01|1103.81|1086.01|1103.48|1085.68|8
1652563170000|2022-05-14 21:19:30|1103.6|1085.8|1104.31|1086.51|1104.31|1086.51|1103.6|1085.8|5
1652563180000|2022-05-14 21:19:40|1103.81|1086.01|1104.31|1086.51|1104.31|1086.51|1103.81|1086.01|4
1652563190000|2022-05-14 21:19:50|1103.81|1086.01|1103.81|1086.01|1104.31|1086.51|1103.81|1086.01|7
1652563200000|2022-05-14 21:20:00|1104.31|1086.51|1103.31|1085.51|1104.31|1086.51|1103.31|1085.51|11
1652563210000|2022-05-14 21:20:10|1103.32|1085.52|1103.2|1085.4|1103.32|1085.52|1103.16|1085.36|21
1652563220000|2022-05-14 21:20:20|1103.19|1085.39|1103.77|1085.97|1103.77|1085.97|1103.07|1085.27|11
1652563230000|2022-05-14 21:20:30|1103.76|1085.96|1103.81|1086.01|1103.81|1086.01|1103.4|1085.6|5
1652563240000|2022-05-14 21:20:40|1104.4|1086.6|1104.73|1086.93|1104.73|1086.93|1104.4|1086.6|9
1652563250000|2022-05-14 21:20:50|1104.75|1086.95|1105.69|1087.89|1105.69|1087.89|1104.75|1086.95|9
1652563260000|2022-05-14 21:21:00|1105.75|1087.95|1105.81|1088.01|1106|1088.2|1105.75|1087.95|10
1652563270000|2022-05-14 21:21:10|1105.82|1088.02|1106.45|1088.65|1106.47|1088.67|1105.82|1088.02|17
1652563280000|2022-05-14 21:21:20|1106.31|1088.51|1106.31|1088.51|1106.31|1088.51|1106.31|1088.51|1
1652563290000|2022-05-14 21:21:30|1106.2|1088.4|1106.42|1088.62|1106.42|1088.62|1105.97|1088.17|13
1652563300000|2022-05-14 21:21:40|1106.43|1088.63|1106.46|1088.66|1106.65|1088.85|1106.43|1088.63|8
1652563310000|2022-05-14 21:21:50|1106.47|1088.67|1107.41|1089.61|1107.41|1089.61|1106.46|1088.66|15
1652563320000|2022-05-14 21:22:00|1107.44|1089.64|1107.55|1089.75|1107.6|1089.8|1107.44|1089.64|4
1652563330000|2022-05-14 21:22:10|1107.53|1089.73|1107.53|1089.73|1107.53|1089.73|1107.53|1089.73|1
1652563340000|2022-05-14 21:22:20|1107.65|1089.85|1107.79|1089.99|1107.79|1089.99|1107.65|1089.85|2
1652563350000|2022-05-14 21:22:30|1107.68|1089.88|1107.68|1089.88|1107.68|1089.88|1107.68|1089.88|1
1652563360000|2022-05-14 21:22:40|1107.79|1089.99|1107.79|1089.99|1107.79|1089.99|1107.79|1089.99|1
1652563380000|2022-05-14 21:23:00|1107.9|1090.1|1107.9|1090.1|1107.9|1090.1|1107.9|1090.1|1
1652563410000|2022-05-14 21:23:30|1107.71|1089.91|1107.71|1089.91|1107.71|1089.91|1107.71|1089.91|1
1652563450000|2022-05-14 21:24:10|1107.7|1089.9|1107.62|1089.82|1107.7|1089.9|1107.62|1089.82|3
1652563460000|2022-05-14 21:24:20|1107.71|1089.91|1107.9|1090.1|1107.9|1090.1|1107.71|1089.91|7
1652563470000|2022-05-14 21:24:30|1107.71|1089.91|1107.75|1089.95|1107.75|1089.95|1107.71|1089.91|2
1652563490000|2022-05-14 21:24:50|1107.71|1089.91|1107.71|1089.91|1107.72|1089.92|1107.71|1089.91|3
1652563510000|2022-05-14 21:25:10|1107.69|1089.89|1106.32|1088.52|1107.69|1089.89|1106.32|1088.52|8
1652563520000|2022-05-14 21:25:20|1106.34|1088.54|1105.76|1087.96|1106.42|1088.62|1105.75|1087.95|13
1652563530000|2022-05-14 21:25:30|1105.53|1087.73|1105.44|1087.64|1105.54|1087.74|1105.44|1087.64|9
1652563540000|2022-05-14 21:25:40|1105.4|1087.6|1104.7|1086.9|1105.4|1087.6|1104.7|1086.9|9
1652563550000|2022-05-14 21:25:50|1104.71|1086.91|1104.09|1086.29|1104.71|1086.91|1103.76|1085.96|11
1652563560000|2022-05-14 21:26:00|1103.77|1085.97|1104.06|1086.26|1104.09|1086.29|1103.76|1085.96|15
1652563570000|2022-05-14 21:26:10|1104.02|1086.22|1105.51|1087.71|1105.51|1087.71|1104.02|1086.22|13
1652563580000|2022-05-14 21:26:20|1105.48|1087.68|1105.75|1087.95|1105.75|1087.95|1105.21|1087.41|8
1652563600000|2022-05-14 21:26:40|1105.76|1087.96|1105.79|1087.99|1105.79|1087.99|1105.76|1087.96|2
1652563610000|2022-05-14 21:26:50|1105.81|1088.01|1105.79|1087.99|1105.82|1088.02|1105.75|1087.95|12
1652563620000|2022-05-14 21:27:00|1105.75|1087.95|1105.77|1087.97|1105.77|1087.97|1105.75|1087.95|2
1652563630000|2022-05-14 21:27:10|1105.79|1087.99|1105.8|1088|1105.84|1088.04|1105.79|1087.99|7
1652563640000|2022-05-14 21:27:20|1105.82|1088.02|1106.02|1088.22|1106.11|1088.31|1105.82|1088.02|6
1652563650000|2022-05-14 21:27:30|1106.04|1088.24|1106.12|1088.32|1106.12|1088.32|1106.04|1088.24|4
1652563660000|2022-05-14 21:27:40|1106.17|1088.37|1106.99|1089.19|1106.99|1089.19|1106.17|1088.37|8
1652563670000|2022-05-14 21:27:50|1107.01|1089.21|1107.02|1089.22|1107.02|1089.22|1106.85|1089.05|6
1652563680000|2022-05-14 21:28:00|1106.91|1089.11|1106.8|1089|1106.91|1089.11|1106.8|1089|2
1652563690000|2022-05-14 21:28:10|1106.82|1089.02|1106.92|1089.12|1106.95|1089.15|1106.82|1089.02|11
1652563700000|2022-05-14 21:28:20|1106.93|1089.13|1107.12|1089.32|1107.12|1089.32|1106.93|1089.13|10
1652563710000|2022-05-14 21:28:30|1107.34|1089.54|1107.34|1089.54|1107.34|1089.54|1107.34|1089.54|1
1652563720000|2022-05-14 21:28:40|1107.31|1089.51|1107.34|1089.54|1107.34|1089.54|1107.31|1089.51|4
1652563730000|2022-05-14 21:28:50|1107.24|1089.44|1107.34|1089.54|1107.34|1089.54|1107.24|1089.44|4
1652563740000|2022-05-14 21:29:00|1107.31|1089.51|1107.34|1089.54|1107.34|1089.54|1107.31|1089.51|2
1652563800000|2022-05-14 21:30:00|1108.12|1090.32|1109.02|1091.22|1109.02|1091.22|1107.62|1089.82|5
1652563810000|2022-05-14 21:30:10|1109.52|1091.72|1111.15|1093.35|1111.57|1093.77|1109.52|1091.72|20
1652563820000|2022-05-14 21:30:20|1111.4|1093.6|1111.53|1093.73|1111.76|1093.96|1111.4|1093.6|13
1652563830000|2022-05-14 21:30:30|1111.55|1093.75|1111.23|1093.43|1111.64|1093.84|1111.23|1093.43|19
1652563840000|2022-05-14 21:30:40|1111.33|1093.53|1111.88|1094.08|1111.9|1094.1|1111.33|1093.53|25
1652563850000|2022-05-14 21:30:50|1111.83|1094.03|1111.89|1094.09|1111.89|1094.09|1111.83|1094.03|5
1652563860000|2022-05-14 21:31:00|1111.88|1094.08|1111.89|1094.09|1111.89|1094.09|1111.88|1094.08|2
1652563870000|2022-05-14 21:31:10|1111.91|1094.11|1112.29|1094.49|1112.49|1094.69|1111.89|1094.09|14
1652563880000|2022-05-14 21:31:20|1112.32|1094.52|1112.48|1094.68|1112.53|1094.73|1111.92|1094.12|17
1652563890000|2022-05-14 21:31:30|1112.5|1094.7|1112.44|1094.64|1112.56|1094.76|1112.41|1094.61|8
1652563900000|2022-05-14 21:31:40|1112.43|1094.63|1112.5|1094.7|1112.56|1094.76|1112.39|1094.59|9
1652563910000|2022-05-14 21:31:50|1112.48|1094.68|1112.53|1094.73|1112.56|1094.76|1112.48|1094.68|4
1652563930000|2022-05-14 21:32:10|1112.54|1094.74|1112.49|1094.69|1112.57|1094.77|1112.49|1094.69|4
1652563940000|2022-05-14 21:32:20|1112.53|1094.73|1112.54|1094.74|1112.59|1094.79|1112.53|1094.73|6
1652563960000|2022-05-14 21:32:40|1112.5|1094.7|1112.51|1094.71|1112.57|1094.77|1112.49|1094.69|6
1652563980000|2022-05-14 21:33:00|1112.49|1094.69|1112.48|1094.68|1113.13|1095.33|1112.48|1094.68|11
1652563990000|2022-05-14 21:33:10|1112.07|1094.27|1111.89|1094.09|1112.43|1094.63|1111.89|1094.09|6
1652564020000|2022-05-14 21:33:40|1111.88|1094.08|1110.87|1093.07|1111.88|1094.08|1110.87|1093.07|8
1652564030000|2022-05-14 21:33:50|1110.75|1092.95|1110.75|1092.95|1110.75|1092.95|1110.75|1092.95|1
1652564040000|2022-05-14 21:34:00|1110.74|1092.94|1110.22|1092.42|1110.75|1092.95|1110.22|1092.42|13
1652564050000|2022-05-14 21:34:10|1110.21|1092.41|1108.71|1090.91|1110.21|1092.41|1108.71|1090.91|14
1652564060000|2022-05-14 21:34:20|1108.68|1090.88|1108.68|1090.88|1108.68|1090.88|1108.68|1090.88|1
1652564070000|2022-05-14 21:34:30|1108.67|1090.87|1108.68|1090.88|1108.68|1090.88|1108.64|1090.84|7
1652564080000|2022-05-14 21:34:40|1108.99|1091.19|1109.24|1091.44|1109.37|1091.57|1108.85|1091.05|16
1652564090000|2022-05-14 21:34:50|1109.18|1091.38|1109.05|1091.25|1109.53|1091.73|1108.85|1091.05|20
1652564100000|2022-05-14 21:35:00|1109.02|1091.22|1108.79|1090.99|1109.02|1091.22|1108.79|1090.99|3
1652564110000|2022-05-14 21:35:10|1108.83|1091.03|1108.79|1090.99|1108.83|1091.03|1108.79|1090.99|2
1652564120000|2022-05-14 21:35:20|1108.68|1090.88|1108.68|1090.88|1108.68|1090.88|1108.66|1090.86|4
1652564130000|2022-05-14 21:35:30|1108.65|1090.85|1108.68|1090.88|1108.83|1091.03|1108.65|1090.85|4
1652564140000|2022-05-14 21:35:40|1108.57|1090.77|1108.58|1090.78|1108.58|1090.78|1108.57|1090.77|12
1652564160000|2022-05-14 21:36:00|1108.59|1090.79|1108.32|1090.52|1108.61|1090.81|1108.32|1090.52|13
1652564170000|2022-05-14 21:36:10|1108.52|1090.72|1108.37|1090.57|1108.52|1090.72|1108.37|1090.57|8
1652564180000|2022-05-14 21:36:20|1108.36|1090.56|1108.34|1090.54|1108.36|1090.56|1108.34|1090.54|3
1652564190000|2022-05-14 21:36:30|1108.32|1090.52|1108.34|1090.54|1108.54|1090.74|1108.3|1090.5|8
1652564200000|2022-05-14 21:36:40|1108.32|1090.52|1108.53|1090.73|1108.58|1090.78|1108.32|1090.52|12
1652564210000|2022-05-14 21:36:50|1108.57|1090.77|1108.61|1090.81|1108.61|1090.81|1108.52|1090.72|5
1652564220000|2022-05-14 21:37:00|1108.6|1090.8|1108.57|1090.77|1108.65|1090.85|1108.57|1090.77|8
1652564230000|2022-05-14 21:37:10|1108.6|1090.8|1108.69|1090.89|1108.69|1090.89|1108.6|1090.8|4
1652564240000|2022-05-14 21:37:20|1108.7|1090.9|1108.7|1090.9|1108.74|1090.94|1108.7|1090.9|3
1652564250000|2022-05-14 21:37:30|1108.72|1090.92|1111.61|1093.81|1111.61|1093.81|1108.72|1090.92|13
1652564260000|2022-05-14 21:37:40|1111.64|1093.84|1111.92|1094.12|1111.92|1094.12|1111.64|1093.84|5
1652564270000|2022-05-14 21:37:50|1112.41|1094.61|1111.92|1094.12|1112.41|1094.61|1111.92|1094.12|2
1652564280000|2022-05-14 21:38:00|1112.41|1094.61|1113.3|1095.5|1113.3|1095.5|1111.92|1094.12|9
1652564290000|2022-05-14 21:38:10|1113.33|1095.53|1113.67|1095.87|1113.67|1095.87|1113.33|1095.53|3
1652564310000|2022-05-14 21:38:30|1113.44|1095.64|1113.44|1095.64|1113.67|1095.87|1113.44|1095.64|3
1652564330000|2022-05-14 21:38:50|1113.67|1095.87|1113.44|1095.64|1113.67|1095.87|1113.44|1095.64|8
1652564340000|2022-05-14 21:39:00|1113.67|1095.87|1113.67|1095.87|1113.67|1095.87|1113.44|1095.64|5
1652564350000|2022-05-14 21:39:10|1113.44|1095.64|1114.37|1096.57|1114.37|1096.57|1113.44|1095.64|8
1652564360000|2022-05-14 21:39:20|1114.32|1096.52|1114.27|1096.47|1114.35|1096.55|1114.24|1096.44|15
1652564370000|2022-05-14 21:39:30|1114.25|1096.45|1113.94|1096.14|1114.25|1096.45|1113.59|1095.79|18
1652564380000|2022-05-14 21:39:40|1114.13|1096.33|1114.16|1096.36|1114.27|1096.47|1113.84|1096.04|24
1652564390000|2022-05-14 21:39:50|1114.13|1096.33|1113.63|1095.83|1114.13|1096.33|1113.63|1095.83|9
1652564400000|2022-05-14 21:40:00|1113.72|1095.92|1115.97|1098.17|1115.97|1098.17|1113.68|1095.88|12
1652564410000|2022-05-14 21:40:10|1116.03|1098.23|1117.01|1099.21|1117.08|1099.28|1116.03|1098.23|9
1652564420000|2022-05-14 21:40:20|1117.03|1099.23|1117.67|1099.87|1117.81|1100.01|1117.03|1099.23|14
1652564430000|2022-05-14 21:40:30|1117.71|1099.91|1119.19|1101.39|1119.19|1101.39|1117.71|1099.91|8
1652564440000|2022-05-14 21:40:40|1119.22|1101.42|1120.06|1102.26|1120.06|1102.26|1119.22|1101.42|6
1652564450000|2022-05-14 21:40:50|1120.48|1102.68|1120.06|1102.26|1120.48|1102.68|1120.06|1102.26|4
1652564460000|2022-05-14 21:41:00|1120.48|1102.68|1121.53|1103.73|1121.53|1103.73|1120.48|1102.68|4
1652564470000|2022-05-14 21:41:10|1121.97|1104.17|1122.03|1104.23|1122.03|1104.23|1121.97|1104.17|2
1652564480000|2022-05-14 21:41:20|1122.47|1104.67|1123.9|1106.1|1123.9|1106.1|1122.03|1104.23|9
1652564490000|2022-05-14 21:41:30|1123.8|1106|1123.9|1106.1|1123.9|1106.1|1123.8|1106|3
1652564500000|2022-05-14 21:41:40|1124.4|1106.6|1123.9|1106.1|1124.4|1106.6|1123.9|1106.1|6
1652564510000|2022-05-14 21:41:50|1124.4|1106.6|1125.26|1107.46|1125.26|1107.46|1124.4|1106.6|5
1652564520000|2022-05-14 21:42:00|1125.36|1107.56|1125.73|1107.93|1125.73|1107.93|1125.36|1107.56|7
1652564530000|2022-05-14 21:42:10|1125.55|1107.75|1127.9|1110.1|1127.9|1110.1|1125.55|1107.75|14
1652564540000|2022-05-14 21:42:20|1128.35|1110.55|1131.45|1113.65|1131.45|1113.65|1128.35|1110.55|13
1652564550000|2022-05-14 21:42:30|1131.9|1114.1|1130.73|1112.93|1131.9|1114.1|1130.72|1112.92|21
1652564560000|2022-05-14 21:42:40|1131.16|1113.36|1129.85|1112.05|1131.4|1113.6|1129.84|1112.04|21
1652564570000|2022-05-14 21:42:50|1130.07|1112.27|1128.4|1110.6|1130.07|1112.27|1128.4|1110.6|20
1652564580000|2022-05-14 21:43:00|1128.2|1110.4|1128.23|1110.43|1128.6|1110.8|1127.65|1109.85|24
1652564590000|2022-05-14 21:43:10|1127.97|1110.17|1129.14|1111.34|1129.25|1111.45|1127.53|1109.73|28
1652564600000|2022-05-14 21:43:20|1129.26|1111.46|1132.82|1115.02|1133.06|1115.26|1129.26|1111.46|18
1652564610000|2022-05-14 21:43:30|1132.89|1115.09|1133.5|1115.7|1133.5|1115.7|1132.89|1115.09|25
1652564620000|2022-05-14 21:43:40|1133.9|1116.1|1133.47|1115.67|1133.9|1116.1|1133.33|1115.53|16
1652564630000|2022-05-14 21:43:50|1133.48|1115.68|1133.88|1116.08|1134.07|1116.27|1133.48|1115.68|17
1652564640000|2022-05-14 21:44:00|1134.01|1116.21|1133.81|1116.01|1134.02|1116.22|1133.74|1115.94|10
1652564650000|2022-05-14 21:44:10|1133.84|1116.04|1134.01|1116.21|1134.01|1116.21|1133.64|1115.84|10
1652564660000|2022-05-14 21:44:20|1133.82|1116.02|1133.74|1115.94|1133.82|1116.02|1133.64|1115.84|9
1652564670000|2022-05-14 21:44:30|1133.96|1116.16|1132.74|1114.94|1133.96|1116.16|1132.06|1114.26|12
1652564680000|2022-05-14 21:44:40|1132.75|1114.95|1134.08|1116.28|1134.08|1116.28|1132.75|1114.95|16
1652564690000|2022-05-14 21:44:50|1134.09|1116.29|1143.14|1125.34|1143.14|1125.34|1134.09|1116.29|22
1652564700000|2022-05-14 21:45:00|1142.85|1125.05|1143.2|1125.4|1143.65|1125.85|1142.85|1125.05|17
1652564710000|2022-05-14 21:45:10|1143.03|1125.23|1142.48|1124.68|1143.2|1125.4|1142.45|1124.65|20
1652564720000|2022-05-14 21:45:20|1142.01|1124.21|1140.59|1122.79|1142.01|1124.21|1140.09|1122.29|24
1652564730000|2022-05-14 21:45:30|1140.09|1122.29|1137.16|1119.36|1140.09|1122.29|1135.63|1117.83|18
1652564740000|2022-05-14 21:45:40|1136.91|1119.11|1137.65|1119.85|1138.15|1120.35|1136.91|1119.11|10
1652564750000|2022-05-14 21:45:50|1137.39|1119.59|1138.74|1120.94|1139.48|1121.68|1137.39|1119.59|13
1652564760000|2022-05-14 21:46:00|1138.7|1120.9|1139.31|1121.51|1139.31|1121.51|1138.67|1120.87|11
1652564770000|2022-05-14 21:46:10|1139.1|1121.3|1139.22|1121.42|1139.32|1121.52|1138.71|1120.91|22
1652564780000|2022-05-14 21:46:20|1139.31|1121.51|1139.28|1121.48|1139.31|1121.51|1138.79|1120.99|15
1652564790000|2022-05-14 21:46:30|1139.27|1121.47|1138.81|1121.01|1139.27|1121.47|1138.81|1121.01|8
1652564800000|2022-05-14 21:46:40|1138.78|1120.98|1137.94|1120.14|1138.78|1120.98|1137.94|1120.14|10
1652564810000|2022-05-14 21:46:50|1138.22|1120.42|1137.14|1119.34|1138.22|1120.42|1137.14|1119.34|18
1652564820000|2022-05-14 21:47:00|1137.64|1119.84|1136.63|1118.83|1137.64|1119.84|1136.13|1118.33|6
1652564830000|2022-05-14 21:47:10|1136.92|1119.12|1136.52|1118.72|1137.25|1119.45|1136.52|1118.72|8
1652564840000|2022-05-14 21:47:20|1136.51|1118.71|1136.5|1118.7|1136.52|1118.72|1136.41|1118.61|17
1652564850000|2022-05-14 21:47:30|1136.49|1118.69|1136.66|1118.86|1136.66|1118.86|1136.22|1118.42|15
1652564860000|2022-05-14 21:47:40|1136.94|1119.14|1136.89|1119.09|1137.04|1119.24|1136.71|1118.91|24
1652564870000|2022-05-14 21:47:50|1137.08|1119.28|1141.4|1123.6|1141.4|1123.6|1137.08|1119.28|23
1652564880000|2022-05-14 21:48:00|1141.26|1123.46|1139|1121.2|1141.4|1123.6|1138.78|1120.98|23
1652564890000|2022-05-14 21:48:10|1138.36|1120.56|1137.4|1119.6|1138.4|1120.6|1137.4|1119.6|17
1652564900000|2022-05-14 21:48:20|1137.39|1119.59|1137.81|1120.01|1138.04|1120.24|1137.29|1119.49|16
1652564910000|2022-05-14 21:48:30|1137.63|1119.83|1139.03|1121.23|1139.36|1121.56|1137.63|1119.83|20
1652564920000|2022-05-14 21:48:40|1139.07|1121.27|1138.34|1120.54|1139.07|1121.27|1137.92|1120.12|23
1652564930000|2022-05-14 21:48:50|1138.32|1120.52|1141.36|1123.56|1141.36|1123.56|1137.92|1120.12|18
1652564940000|2022-05-14 21:49:00|1141.12|1123.32|1139.07|1121.27|1141.17|1123.37|1138.77|1120.97|29
1652564950000|2022-05-14 21:49:10|1139.06|1121.26|1138.9|1121.1|1139.36|1121.56|1138.68|1120.88|21
1652564960000|2022-05-14 21:49:20|1138.94|1121.14|1140.7|1122.9|1140.87|1123.07|1138.94|1121.14|20
1652564970000|2022-05-14 21:49:30|1140.74|1122.94|1140.29|1122.49|1140.79|1122.99|1140.07|1122.27|22
1652564980000|2022-05-14 21:49:40|1140.31|1122.51|1140.02|1122.22|1140.43|1122.63|1140|1122.2|17
1652564990000|2022-05-14 21:49:50|1140.26|1122.46|1139.76|1121.96|1140.39|1122.59|1139.68|1121.88|27
1652565000000|2022-05-14 21:50:00|1139.8|1122|1137.78|1119.98|1140.24|1122.44|1137.7|1119.9|30
1652565010000|2022-05-14 21:50:10|1137.71|1119.91|1134.53|1116.73|1137.74|1119.94|1134.5|1116.7|25
1652565020000|2022-05-14 21:50:20|1134.55|1116.75|1136.36|1118.56|1136.36|1118.56|1134.55|1116.75|20
1652565030000|2022-05-14 21:50:30|1136.35|1118.55|1136.18|1118.38|1136.87|1119.07|1136.18|1118.38|13
1652565040000|2022-05-14 21:50:40|1136.12|1118.32|1135.55|1117.75|1136.23|1118.43|1135.52|1117.72|18
1652565050000|2022-05-14 21:50:50|1135.8|1118|1136.87|1119.07|1136.87|1119.07|1135.63|1117.83|22
1652565060000|2022-05-14 21:51:00|1137.37|1119.57|1139.22|1121.42|1139.27|1121.47|1137.37|1119.57|24
1652565070000|2022-05-14 21:51:10|1139.06|1121.26|1136.75|1118.95|1139.06|1121.26|1136.75|1118.95|20
1652565080000|2022-05-14 21:51:20|1136.76|1118.96|1137.7|1119.9|1137.94|1120.14|1136.75|1118.95|24
1652565090000|2022-05-14 21:51:30|1137.69|1119.89|1138.52|1120.72|1138.78|1120.98|1137.69|1119.89|24
1652565100000|2022-05-14 21:51:40|1138.53|1120.73|1139.95|1122.15|1139.95|1122.15|1138.53|1120.73|23
1652565110000|2022-05-14 21:51:50|1140.09|1122.29|1140.42|1122.62|1140.42|1122.62|1139.41|1121.61|21
1652565120000|2022-05-14 21:52:00|1140.47|1122.67|1140.74|1122.94|1140.87|1123.07|1140.47|1122.67|16
1652565130000|2022-05-14 21:52:10|1140.77|1122.97|1139.36|1121.56|1140.87|1123.07|1138.55|1120.75|18
1652565140000|2022-05-14 21:52:20|1138.45|1120.65|1140.09|1122.29|1140.09|1122.29|1138.4|1120.6|19
1652565150000|2022-05-14 21:52:30|1140.1|1122.3|1140.35|1122.55|1140.85|1123.05|1139.8|1122|24
1652565160000|2022-05-14 21:52:40|1140|1122.2|1138.97|1121.17|1140.29|1122.49|1138.4|1120.6|23
1652565170000|2022-05-14 21:52:50|1138.64|1120.84|1138.4|1120.6|1138.65|1120.85|1138.34|1120.54|16
1652565180000|2022-05-14 21:53:00|1137.57|1119.77|1136.92|1119.12|1137.65|1119.85|1136.92|1119.12|15
1652565190000|2022-05-14 21:53:10|1136.42|1118.62|1136.36|1118.56|1136.42|1118.62|1135.4|1117.6|14
1652565200000|2022-05-14 21:53:20|1136.4|1118.6|1136.25|1118.45|1136.41|1118.61|1135.43|1117.63|24
1652565210000|2022-05-14 21:53:30|1136.22|1118.42|1135.4|1117.6|1136.22|1118.42|1134.52|1116.72|24
1652565220000|2022-05-14 21:53:40|1135.39|1117.59|1134.67|1116.87|1135.39|1117.59|1134.6|1116.8|19
1652565230000|2022-05-14 21:53:50|1134.69|1116.89|1135.32|1117.52|1135.39|1117.59|1134.4|1116.6|26
1652565240000|2022-05-14 21:54:00|1135.34|1117.54|1135.45|1117.65|1135.54|1117.74|1134.94|1117.14|26
1652565250000|2022-05-14 21:54:10|1135.43|1117.63|1138.05|1120.25|1138.05|1120.25|1134.6|1116.8|26
1652565260000|2022-05-14 21:54:20|1138.17|1120.37|1137.72|1119.92|1138.17|1120.37|1137.54|1119.74|11
1652565270000|2022-05-14 21:54:30|1137.49|1119.69|1139.4|1121.6|1139.4|1121.6|1137.4|1119.6|25
1652565280000|2022-05-14 21:54:40|1138.9|1121.1|1138.55|1120.75|1138.9|1121.1|1138.55|1120.75|4
1652565290000|2022-05-14 21:54:50|1138.9|1121.1|1138.69|1120.89|1138.9|1121.1|1138.51|1120.71|24
1652565300000|2022-05-14 21:55:00|1138.63|1120.83|1137.4|1119.6|1138.9|1121.1|1136.63|1118.83|25
1652565310000|2022-05-14 21:55:10|1137.38|1119.58|1138.38|1120.58|1138.38|1120.58|1137.38|1119.58|12
1652565320000|2022-05-14 21:55:20|1138.37|1120.57|1137.54|1119.74|1138.37|1120.57|1137.54|1119.74|9
1652565330000|2022-05-14 21:55:30|1137.48|1119.68|1136.98|1119.18|1137.48|1119.68|1136.77|1118.97|17
1652565340000|2022-05-14 21:55:40|1136.96|1119.16|1135.45|1117.65|1136.98|1119.18|1135.44|1117.64|26
1652565350000|2022-05-14 21:55:50|1135.46|1117.66|1134.48|1116.68|1135.47|1117.67|1134.48|1116.68|20
1652565360000|2022-05-14 21:56:00|1134.4|1116.6|1135.33|1117.53|1135.48|1117.68|1134.4|1116.6|24
1652565370000|2022-05-14 21:56:10|1135.23|1117.43|1134.4|1116.6|1135.41|1117.61|1134.4|1116.6|21
1652565380000|2022-05-14 21:56:20|1134.41|1116.61|1133.28|1115.48|1134.41|1116.61|1132.97|1115.17|20
1652565390000|2022-05-14 21:56:30|1132.97|1115.17|1129.94|1112.14|1132.97|1115.17|1129.94|1112.14|28
1652565400000|2022-05-14 21:56:40|1130.44|1112.64|1131.33|1113.53|1131.55|1113.75|1130.44|1112.64|21
1652565410000|2022-05-14 21:56:50|1131.41|1113.61|1130.78|1112.98|1131.49|1113.69|1130.56|1112.76|29
1652565420000|2022-05-14 21:57:00|1130.56|1112.76|1131.64|1113.84|1132.06|1114.26|1130.56|1112.76|21
1652565430000|2022-05-14 21:57:10|1131.68|1113.88|1130.06|1112.26|1131.68|1113.88|1130.06|1112.26|17
1652565440000|2022-05-14 21:57:20|1130.07|1112.27|1130.56|1112.76|1130.57|1112.77|1130.07|1112.27|7
1652565450000|2022-05-14 21:57:30|1130.54|1112.74|1130.03|1112.23|1130.54|1112.74|1129.4|1111.6|25
1652565460000|2022-05-14 21:57:40|1130.04|1112.24|1131.08|1113.28|1131.16|1113.36|1130.04|1112.24|18
1652565470000|2022-05-14 21:57:50|1131|1113.2|1128.75|1110.95|1131.06|1113.26|1128.75|1110.95|19
1652565480000|2022-05-14 21:58:00|1127.95|1110.15|1127.55|1109.75|1127.95|1110.15|1126.7|1108.9|22
1652565490000|2022-05-14 21:58:10|1127.6|1109.8|1127.03|1109.23|1127.99|1110.19|1127.03|1109.23|14
1652565500000|2022-05-14 21:58:20|1127.33|1109.53|1126.08|1108.28|1127.33|1109.53|1126.08|1108.28|7
1652565510000|2022-05-14 21:58:30|1125.58|1107.78|1126.4|1108.6|1126.58|1108.78|1125.58|1107.78|12
1652565520000|2022-05-14 21:58:40|1126.58|1108.78|1127.11|1109.31|1127.28|1109.48|1126.5|1108.7|18
1652565530000|2022-05-14 21:58:50|1127.14|1109.34|1127.47|1109.67|1127.64|1109.84|1126.81|1109.01|24
1652565540000|2022-05-14 21:59:00|1127.52|1109.72|1126.94|1109.14|1127.53|1109.73|1126.58|1108.78|31
1652565550000|2022-05-14 21:59:10|1126.92|1109.12|1123.85|1106.05|1126.92|1109.12|1123.85|1106.05|18
1652565560000|2022-05-14 21:59:20|1124.16|1106.36|1123.85|1106.05|1124.42|1106.62|1123.85|1106.05|15
1652565570000|2022-05-14 21:59:30|1123.52|1105.72|1123.85|1106.05|1123.85|1106.05|1123.52|1105.72|4
1652565580000|2022-05-14 21:59:40|1123.87|1106.07|1123.81|1106.01|1123.87|1106.07|1123.81|1106.01|3
1652565590000|2022-05-14 21:59:50|1123.85|1106.05|1123.02|1105.22|1123.85|1106.05|1123.02|1105.22|6
1652565600000|2022-05-14 22:00:00|1123.32|1105.52|1124.64|1106.84|1124.85|1107.05|1123.32|1105.52|18
1652565610000|2022-05-14 22:00:10|1124.67|1106.87|1124.85|1107.05|1124.85|1107.05|1124.67|1106.87|6
1652565620000|2022-05-14 22:00:20|1125.95|1108.15|1127.33|1109.53|1127.38|1109.58|1125.95|1108.15|17
1652565630000|2022-05-14 22:00:30|1127.31|1109.51|1128.46|1110.66|1128.75|1110.95|1127.31|1109.51|21
1652565640000|2022-05-14 22:00:40|1128.3|1110.5|1127.94|1110.14|1128.31|1110.51|1127.4|1109.6|16
1652565650000|2022-05-14 22:00:50|1128.14|1110.34|1128.75|1110.95|1128.75|1110.95|1128.14|1110.34|18
1652565660000|2022-05-14 22:01:00|1129.27|1111.47|1127.99|1110.19|1129.27|1111.47|1127.99|1110.19|11
1652565680000|2022-05-14 22:01:20|1128.09|1110.29|1128.5|1110.7|1128.52|1110.72|1128.09|1110.29|9
1652565690000|2022-05-14 22:01:30|1128.52|1110.72|1128.63|1110.83|1128.63|1110.83|1128.52|1110.72|3
1652565700000|2022-05-14 22:01:40|1128.71|1110.91|1130.47|1112.67|1130.47|1112.67|1128.71|1110.91|13
1652565710000|2022-05-14 22:01:50|1130.51|1112.71|1130.5|1112.7|1130.52|1112.72|1129.68|1111.88|18
1652565720000|2022-05-14 22:02:00|1130.51|1112.71|1130.53|1112.73|1130.55|1112.75|1130.47|1112.67|9
1652565730000|2022-05-14 22:02:10|1130.52|1112.72|1129.59|1111.79|1130.52|1112.72|1129.57|1111.77|5
1652565740000|2022-05-14 22:02:20|1129.6|1111.8|1129.66|1111.86|1129.68|1111.88|1129.57|1111.77|12
1652565750000|2022-05-14 22:02:30|1129.64|1111.84|1125.73|1107.93|1129.64|1111.84|1125.73|1107.93|19
1652565760000|2022-05-14 22:02:40|1125.46|1107.66|1125.42|1107.62|1125.92|1108.12|1125.31|1107.51|26
1652565770000|2022-05-14 22:02:50|1125.41|1107.61|1124.51|1106.71|1125.52|1107.72|1124.51|1106.71|21
1652565780000|2022-05-14 22:03:00|1124.47|1106.67|1126.38|1108.58|1126.42|1108.62|1124.43|1106.63|17
1652565790000|2022-05-14 22:03:10|1126.39|1108.59|1124.65|1106.85|1126.4|1108.6|1124.65|1106.85|14
1652565800000|2022-05-14 22:03:20|1124.87|1107.07|1125.21|1107.41|1125.4|1107.6|1124.63|1106.83|15
1652565810000|2022-05-14 22:03:30|1125.05|1107.25|1126.19|1108.39|1126.4|1108.6|1125.04|1107.24|24
1652565820000|2022-05-14 22:03:40|1126.21|1108.41|1126.62|1108.82|1126.62|1108.82|1126.19|1108.39|21
1652565830000|2022-05-14 22:03:50|1126.63|1108.83|1127.41|1109.61|1127.44|1109.64|1126.63|1108.83|24
1652565840000|2022-05-14 22:04:00|1127.38|1109.58|1127.48|1109.68|1127.57|1109.77|1127.38|1109.58|19
1652565850000|2022-05-14 22:04:10|1127.54|1109.74|1127.54|1109.74|1127.9|1110.1|1127.53|1109.73|9
1652565860000|2022-05-14 22:04:20|1127.53|1109.73|1126.64|1108.84|1127.53|1109.73|1126.57|1108.77|9
1652565870000|2022-05-14 22:04:30|1126.72|1108.92|1126.53|1108.73|1126.8|1109|1126.53|1108.73|11
1652565880000|2022-05-14 22:04:40|1126.07|1108.27|1125.76|1107.96|1126.46|1108.66|1125.76|1107.96|18
1652565890000|2022-05-14 22:04:50|1125.52|1107.72|1125.6|1107.8|1125.75|1107.95|1125.52|1107.72|11
1652565900000|2022-05-14 22:05:00|1125.74|1107.94|1125.56|1107.76|1125.75|1107.95|1125.51|1107.71|17
1652565910000|2022-05-14 22:05:10|1125.69|1107.89|1123.02|1105.22|1125.69|1107.89|1123.02|1105.22|22
1652565920000|2022-05-14 22:05:20|1122.45|1104.65|1120.39|1102.59|1122.45|1104.65|1120.39|1102.59|11
1652565930000|2022-05-14 22:05:30|1119.87|1102.07|1120.33|1102.53|1120.4|1102.6|1119.4|1101.6|20
1652565940000|2022-05-14 22:05:40|1120.24|1102.44|1121.21|1103.41|1121.21|1103.41|1119.51|1101.71|23
1652565950000|2022-05-14 22:05:50|1121.4|1103.6|1121.53|1103.73|1122.35|1104.55|1121.4|1103.6|20
1652565960000|2022-05-14 22:06:00|1121.52|1103.72|1122.59|1104.79|1123.14|1105.34|1121.36|1103.56|21
1652565970000|2022-05-14 22:06:10|1122.7|1104.9|1122.63|1104.83|1123.14|1105.34|1122.61|1104.81|17
1652565980000|2022-05-14 22:06:20|1122.79|1104.99|1121.57|1103.77|1122.79|1104.99|1121.43|1103.63|16
1652565990000|2022-05-14 22:06:30|1121.59|1103.79|1121.75|1103.95|1122.09|1104.29|1121.54|1103.74|21
1652566000000|2022-05-14 22:06:40|1121.8|1104|1121.59|1103.79|1121.8|1104|1120.49|1102.69|16
1652566010000|2022-05-14 22:06:50|1121.58|1103.78|1120.02|1102.22|1121.58|1103.78|1120.02|1102.22|23
1652566020000|2022-05-14 22:07:00|1119.52|1101.72|1121.16|1103.36|1122.01|1104.21|1119.52|1101.72|20
1652566030000|2022-05-14 22:07:10|1121.37|1103.57|1121.85|1104.05|1122.41|1104.61|1121.23|1103.43|18
1652566040000|2022-05-14 22:07:20|1122.34|1104.54|1122.35|1104.55|1122.35|1104.55|1121.52|1103.72|16
1652566050000|2022-05-14 22:07:30|1122.36|1104.56|1123.14|1105.34|1123.14|1105.34|1122.36|1104.56|14
1652566060000|2022-05-14 22:07:40|1123.01|1105.21|1122.76|1104.96|1123.01|1105.21|1122.73|1104.93|5
1652566070000|2022-05-14 22:07:50|1122.77|1104.97|1123.38|1105.58|1123.64|1105.84|1122.77|1104.97|14
1652566080000|2022-05-14 22:08:00|1123.9|1106.1|1127.08|1109.28|1127.08|1109.28|1123.9|1106.1|18
1652566090000|2022-05-14 22:08:10|1126.91|1109.11|1125.72|1107.92|1127.08|1109.28|1125.72|1107.92|25
1652566100000|2022-05-14 22:08:20|1125.5|1107.7|1124.79|1106.99|1125.51|1107.71|1124.44|1106.64|15
1652566110000|2022-05-14 22:08:30|1124.81|1107.01|1125.35|1107.55|1126.07|1108.27|1124.52|1106.72|23
1652566120000|2022-05-14 22:08:40|1125.38|1107.58|1125.01|1107.21|1125.61|1107.81|1124.54|1106.74|26
1652566130000|2022-05-14 22:08:50|1124.4|1106.6|1124.4|1106.6|1124.46|1106.66|1123.9|1106.1|9
1652566140000|2022-05-14 22:09:00|1124.41|1106.61|1123.63|1105.83|1124.48|1106.68|1123.43|1105.63|20
1652566150000|2022-05-14 22:09:10|1123.66|1105.86|1122.9|1105.1|1123.71|1105.91|1122.9|1105.1|4
1652566160000|2022-05-14 22:09:20|1123.19|1105.39|1127|1109.2|1127.3|1109.5|1123.19|1105.39|19
1652566170000|2022-05-14 22:09:30|1127.03|1109.23|1128.08|1110.28|1128.08|1110.28|1127.03|1109.23|12
1652566180000|2022-05-14 22:09:40|1129.08|1111.28|1123|1118.83|1129.32|1118.83|1123|1110.28|11
1652566190000|2022-05-14 22:09:50|1130|1112.2|1129.88|1112.08|1130.4|1112.6|1129.88|1112.08|13
1652566200000|2022-05-14 22:10:00|1129.83|1112.03|1130.4|1112.6|1130.4|1112.6|1129.83|1112.03|13
1652566210000|2022-05-14 22:10:10|1129.9|1112.1|1129.86|1112.06|1129.9|1112.1|1129.86|1112.06|6
1652566220000|2022-05-14 22:10:20|1129.81|1112.01|1129.18|1111.38|1130.4|1112.6|1129.08|1111.28|18
1652566230000|2022-05-14 22:10:30|1129.13|1111.33|1129.74|1111.94|1129.75|1111.95|1128.4|1110.6|6
1652566240000|2022-05-14 22:10:40|1129.75|1111.95|1129.9|1112.1|1130.4|1112.6|1129.75|1111.95|9
1652566250000|2022-05-14 22:10:50|1130.4|1112.6|1130.4|1112.6|1130.4|1112.6|1129.9|1112.1|9
1652566260000|2022-05-14 22:11:00|1129.9|1112.1|1130.4|1112.6|1130.4|1112.6|1129.9|1112.1|18
1652566270000|2022-05-14 22:11:10|1130.9|1113.1|1129.9|1112.1|1130.9|1113.1|1129.9|1112.1|15
1652566280000|2022-05-14 22:11:20|1130.4|1112.6|1130.98|1113.18|1130.98|1113.18|1129.9|1112.1|9
1652566290000|2022-05-14 22:11:30|1131.97|1114.17|1133.71|1115.91|1134.21|1116.41|1131.97|1114.17|10
1652566300000|2022-05-14 22:11:40|1134.21|1116.41|1136.03|1118.23|1136.03|1118.23|1133.71|1115.91|13
1652566310000|2022-05-14 22:11:50|1137.03|1119.23|1137.64|1119.84|1138.26|1120.46|1137|1119.2|21
1652566320000|2022-05-14 22:12:00|1137.71|1119.91|1137|1119.2|1137.71|1119.91|1136.11|1118.31|21
1652566330000|2022-05-14 22:12:10|1137.5|1119.7|1137.76|1119.96|1138.26|1120.46|1136.08|1118.28|17
1652566340000|2022-05-14 22:12:20|1138.26|1120.46|1138.26|1120.46|1139.03|1121.23|1137.76|1119.96|5
1652566350000|2022-05-14 22:12:30|1137.76|1119.96|1137.76|1119.96|1139.26|1121.46|1137.76|1119.96|13
1652566360000|2022-05-14 22:12:40|1137.26|1119.46|1136.95|1119.15|1138.26|1120.46|1136.95|1119.15|16
1652566370000|2022-05-14 22:12:50|1136.94|1119.14|1136.56|1118.76|1137.43|1119.63|1136.06|1118.26|16
1652566380000|2022-05-14 22:13:00|1136.05|1118.25|1134.5|1116.7|1136.52|1118.72|1133.17|1115.37|24
1652566390000|2022-05-14 22:13:10|1134.06|1116.26|1134.9|1117.1|1135.27|1117.47|1134.06|1116.26|6
1652566400000|2022-05-14 22:13:20|1134.46|1116.66|1138.39|1120.59|1138.39|1120.59|1133.94|1116.14|20
1652566410000|2022-05-14 22:13:30|1137.89|1120.09|1137.36|1119.56|1137.89|1120.09|1137.36|1119.56|17
1652566420000|2022-05-14 22:13:40|1137.32|1119.52|1137.13|1119.33|1137.37|1119.57|1136.58|1118.78|15
1652566430000|2022-05-14 22:13:50|1137.09|1119.29|1137.36|1119.56|1137.39|1119.59|1136.97|1119.17|12
1652566440000|2022-05-14 22:14:00|1137.4|1119.6|1137.87|1120.07|1137.87|1120.07|1137.29|1119.49|21
1652566450000|2022-05-14 22:14:10|1137.78|1119.98|1137.87|1120.07|1137.87|1120.07|1137.58|1119.78|9
1652566460000|2022-05-14 22:14:20|1138.15|1120.35|1139.44|1121.64|1139.44|1121.64|1138.15|1120.35|15
1652566470000|2022-05-14 22:14:30|1139.46|1121.66|1138.54|1120.74|1139.97|1122.17|1138.38|1120.58|22
1652566480000|2022-05-14 22:14:40|1138.49|1120.69|1138.56|1120.76|1139.24|1121.44|1138.39|1120.59|19
1652566490000|2022-05-14 22:14:50|1139.12|1121.32|1138.44|1120.64|1140|1122.2|1138.44|1120.64|26
1652566500000|2022-05-14 22:15:00|1138.43|1120.63|1137.37|1119.57|1138.44|1120.64|1137.37|1119.57|25
1652566510000|2022-05-14 22:15:10|1137.35|1119.55|1137.4|1119.6|1137.4|1119.6|1136.26|1118.46|16
1652566520000|2022-05-14 22:15:20|1137.43|1119.63|1138.03|1120.23|1138.08|1120.28|1137.3|1119.5|13
1652566530000|2022-05-14 22:15:30|1138|1120.2|1138.58|1120.78|1138.58|1120.78|1138|1120.2|5
1652566540000|2022-05-14 22:15:40|1139.08|1121.28|1139.08|1121.28|1139.08|1121.28|1139.08|1121.28|1
1652566550000|2022-05-14 22:15:50|1138.58|1120.78|1139.17|1121.37|1139.66|1121.86|1138.58|1120.78|8
1652566560000|2022-05-14 22:16:00|1139.12|1121.32|1139.16|1121.36|1139.16|1121.36|1138.29|1120.49|16
1652566570000|2022-05-14 22:16:10|1139.09|1121.29|1139.08|1121.28|1139.66|1121.86|1138.64|1120.84|20
1652566580000|2022-05-14 22:16:20|1139.04|1121.24|1137.36|1119.56|1139.04|1121.24|1137.36|1119.56|27
1652566590000|2022-05-14 22:16:30|1137.27|1119.47|1138.4|1120.6|1138.4|1120.6|1136.52|1118.72|21
1652566600000|2022-05-14 22:16:40|1138.36|1120.56|1137.71|1119.91|1138.4|1120.6|1137.71|1119.91|18
1652566610000|2022-05-14 22:16:50|1137.68|1119.88|1138.37|1120.57|1138.37|1120.57|1137.21|1119.41|12
1652566620000|2022-05-14 22:17:00|1138.32|1120.52|1137.67|1119.87|1138.32|1120.52|1137.67|1119.87|20
1652566630000|2022-05-14 22:17:10|1137.63|1119.83|1135.9|1118.1|1137.63|1119.83|1135.9|1118.1|11
1652566640000|2022-05-14 22:17:20|1135.91|1118.11|1135.42|1117.62|1136|1118.2|1135.42|1117.62|13
1652566650000|2022-05-14 22:17:30|1135.4|1117.6|1135.09|1117.29|1135.6|1117.8|1135.09|1117.29|10
1652566660000|2022-05-14 22:17:40|1135.04|1117.24|1134.93|1117.13|1135.04|1117.24|1134.04|1116.24|21
1652566670000|2022-05-14 22:17:50|1135.33|1117.53|1136.29|1118.49|1136.31|1118.51|1134.5|1116.7|17
1652566680000|2022-05-14 22:18:00|1136.24|1118.44|1135.78|1117.98|1136.74|1118.94|1134.98|1117.18|23
1652566690000|2022-05-14 22:18:10|1135.8|1118|1135.73|1117.93|1136.04|1118.24|1135.3|1117.5|16
1652566700000|2022-05-14 22:18:20|1135.33|1117.53|1135.28|1117.48|1135.73|1117.93|1135.14|1117.34|14
1652566710000|2022-05-14 22:18:30|1135.29|1117.49|1135.73|1117.93|1135.73|1117.93|1135.29|1117.49|2
1652566720000|2022-05-14 22:18:40|1135.33|1117.53|1135.73|1117.93|1135.73|1117.93|1134.17|1116.37|20
1652566730000|2022-05-14 22:18:50|1135.4|1117.6|1134.99|1117.19|1135.4|1117.6|1134.99|1117.19|6
1652566740000|2022-05-14 22:19:00|1134.98|1117.18|1133.98|1116.18|1134.98|1117.18|1133.5|1115.7|18
1652566750000|2022-05-14 22:19:10|1134.23|1116.43|1133.37|1115.57|1134.69|1116.89|1133.29|1115.49|19
1652566760000|2022-05-14 22:19:20|1133.35|1115.55|1131.4|1113.6|1133.35|1115.55|1131.4|1113.6|21
1652566770000|2022-05-14 22:19:30|1131.38|1113.58|1133.22|1115.42|1133.24|1115.44|1131.35|1113.55|12
1652566780000|2022-05-14 22:19:40|1133.17|1115.37|1131.4|1113.6|1133.17|1115.37|1131.4|1113.6|26
1652566790000|2022-05-14 22:19:50|1131.35|1113.55|1132.98|1115.18|1132.98|1115.18|1131.19|1113.39|15
1652566800000|2022-05-14 22:20:00|1132.96|1115.16|1131.3|1113.5|1132.96|1115.16|1131.05|1113.25|21
1652566810000|2022-05-14 22:20:10|1131.23|1113.43|1131.98|1114.18|1132.27|1114.47|1131.23|1113.43|21
1652566820000|2022-05-14 22:20:20|1131.96|1114.16|1130.44|1112.64|1131.96|1114.16|1129.4|1111.6|26
1652566830000|2022-05-14 22:20:30|1130.41|1112.61|1130.21|1112.41|1130.92|1113.12|1130.19|1112.39|16
1652566840000|2022-05-14 22:20:40|1130.09|1112.29|1129.92|1112.12|1130.1|1112.3|1129.92|1112.12|15
1652566850000|2022-05-14 22:20:50|1129.91|1112.11|1129.98|1112.18|1129.98|1112.18|1129.23|1111.43|11
1652566860000|2022-05-14 22:21:00|1130.28|1112.48|1131.49|1113.69|1131.94|1114.14|1130.28|1112.48|8
1652566870000|2022-05-14 22:21:10|1131.48|1113.68|1131.94|1114.14|1131.94|1114.14|1131.2|1113.4|12
1652566880000|2022-05-14 22:21:20|1131.92|1114.12|1131.94|1114.14|1131.94|1114.14|1131.92|1114.12|2
1652566900000|2022-05-14 22:21:40|1131.78|1113.98|1131.42|1113.62|1131.78|1113.98|1131.37|1113.57|4
1652566910000|2022-05-14 22:21:50|1131.5|1113.7|1130.27|1112.47|1131.5|1113.7|1130.27|1112.47|18
1652566920000|2022-05-14 22:22:00|1130.26|1112.46|1130.51|1112.71|1130.94|1113.14|1130.25|1112.45|16
1652566930000|2022-05-14 22:22:10|1130.93|1113.13|1129.34|1111.54|1130.93|1113.13|1129.34|1111.54|17
1652566940000|2022-05-14 22:22:20|1129.29|1111.49|1127.54|1109.74|1129.29|1111.49|1127.54|1109.74|17
1652566950000|2022-05-14 22:22:30|1127.5|1109.7|1127.5|1109.7|1127.5|1109.7|1127.5|1109.7|1
1652566970000|2022-05-14 22:22:50|1127.7|1109.9|1128.68|1110.88|1128.68|1110.88|1127.7|1109.9|6
1652566980000|2022-05-14 22:23:00|1129.18|1111.38|1131.63|1113.83|1131.63|1113.83|1128.68|1110.88|16
1652566990000|2022-05-14 22:23:10|1131.72|1113.92|1132.09|1114.29|1132.21|1114.41|1131.22|1113.42|20
1652567000000|2022-05-14 22:23:20|1131.81|1114.01|1131.29|1113.49|1131.81|1114.01|1130.12|1112.32|25
1652567010000|2022-05-14 22:23:30|1131.27|1113.47|1132.14|1114.34|1132.21|1114.41|1131.23|1113.43|18
1652567020000|2022-05-14 22:23:40|1132.13|1114.33|1131.85|1114.05|1132.13|1114.33|1131.55|1113.75|7
1652567030000|2022-05-14 22:23:50|1131.84|1114.04|1131.97|1114.17|1132.19|1114.39|1131.84|1114.04|10
1652567040000|2022-05-14 22:24:00|1131.92|1114.12|1131.23|1113.43|1131.94|1114.14|1131.23|1113.43|11
1652567050000|2022-05-14 22:24:10|1131.18|1113.38|1131.98|1114.18|1132|1114.2|1131.13|1113.33|19
1652567060000|2022-05-14 22:24:20|1131.73|1113.93|1132.48|1114.68|1132.48|1114.68|1131.73|1113.93|7
1652567070000|2022-05-14 22:24:30|1132.7|1114.9|1133.21|1115.41|1133.21|1115.41|1132.7|1114.9|3
1652567080000|2022-05-14 22:24:40|1134.2|1116.4|1135.4|1117.6|1135.4|1117.6|1134.2|1116.4|5
1652567090000|2022-05-14 22:24:50|1134.6|1116.8|1135.3|1117.5|1135.75|1117.95|1134.23|1116.43|20
1652567100000|2022-05-14 22:25:00|1135.31|1117.51|1134.39|1116.59|1135.76|1117.96|1134.24|1116.44|12
1652567110000|2022-05-14 22:25:10|1134.37|1116.57|1133.11|1115.31|1134.39|1116.59|1133.11|1115.31|13
1652567120000|2022-05-14 22:25:20|1133.06|1115.26|1130.39|1112.59|1133.06|1115.26|1130.39|1112.59|18
1652567130000|2022-05-14 22:25:30|1130.38|1112.58|1131.4|1113.6|1131.4|1113.6|1130.36|1112.56|27
1652567140000|2022-05-14 22:25:40|1131.38|1113.58|1130.35|1112.55|1131.88|1114.08|1130.35|1112.55|16
1652567150000|2022-05-14 22:25:50|1130.33|1112.53|1130.52|1112.72|1131.37|1113.57|1130.04|1112.24|22
1652567160000|2022-05-14 22:26:00|1130.38|1112.58|1129.32|1111.52|1130.38|1112.58|1129.32|1111.52|24
1652567170000|2022-05-14 22:26:10|1129.29|1111.49|1129.94|1112.14|1130.95|1113.15|1129.14|1111.34|23
1652567180000|2022-05-14 22:26:20|1129.33|1111.53|1128.18|1110.38|1129.88|1112.08|1128.18|1110.38|23
1652567190000|2022-05-14 22:26:30|1128.16|1110.36|1128.3|1110.5|1129.12|1111.32|1128.05|1110.25|26
1652567200000|2022-05-14 22:26:40|1128.25|1110.45|1127.99|1110.19|1128.25|1110.45|1127.99|1110.19|9
1652567210000|2022-05-14 22:26:50|1127.82|1110.02|1127.81|1110.01|1127.94|1110.14|1127.79|1109.99|11
1652567220000|2022-05-14 22:27:00|1127.83|1110.03|1130.24|1112.44|1130.24|1112.44|1127.83|1110.03|29
1652567230000|2022-05-14 22:27:10|1130.45|1112.65|1131.94|1114.14|1132.45|1114.65|1130.45|1112.65|21
1652567240000|2022-05-14 22:27:20|1131.61|1113.81|1132.29|1114.49|1132.35|1114.55|1131.57|1113.77|22
1652567250000|2022-05-14 22:27:30|1132.17|1114.37|1131.09|1113.29|1132.17|1114.37|1131.07|1113.27|16
1652567260000|2022-05-14 22:27:40|1131.4|1113.6|1132.04|1114.24|1132.4|1114.6|1131.38|1113.58|15
1652567270000|2022-05-14 22:27:50|1132.15|1114.35|1131.81|1114.01|1132.15|1114.35|1131.79|1113.99|18
1652567280000|2022-05-14 22:28:00|1131.8|1114|1131.49|1113.69|1132.26|1114.46|1131.45|1113.65|15
1652567290000|2022-05-14 22:28:10|1131.38|1113.58|1133.31|1115.51|1133.36|1115.56|1131.37|1113.57|20
1652567300000|2022-05-14 22:28:20|1133.33|1115.53|1132.94|1115.14|1133.92|1116.12|1132.94|1115.14|23
1652567310000|2022-05-14 22:28:30|1132.87|1115.07|1134.08|1116.28|1134.08|1116.28|1132.81|1115.01|18
1652567320000|2022-05-14 22:28:40|1133.8|1116|1135.07|1117.27|1135.25|1117.45|1133.8|1116|19
1652567330000|2022-05-14 22:28:50|1134.8|1117|1133.8|1116|1135.07|1117.27|1133.69|1115.89|19
1652567340000|2022-05-14 22:29:00|1133.64|1115.84|1131.05|1113.25|1134.12|1116.32|1131.05|1113.25|31
1652567350000|2022-05-14 22:29:10|1131.31|1113.51|1130.51|1112.71|1132.94|1115.14|1130.51|1112.71|23
1652567360000|2022-05-14 22:29:20|1130.84|1113.04|1130.11|1112.31|1130.88|1113.08|1129.61|1111.81|28
1652567370000|2022-05-14 22:29:30|1129.61|1111.81|1131.13|1113.33|1131.16|1113.36|1129.44|1111.64|24
1652567380000|2022-05-14 22:29:40|1131.08|1113.28|1129.57|1111.77|1131.08|1113.28|1129.57|1111.77|31
1652567390000|2022-05-14 22:29:50|1129.66|1111.86|1130.12|1112.32|1130.14|1112.34|1128.83|1111.03|22
1652567400000|2022-05-14 22:30:00|1130.08|1112.28|1131.31|1113.51|1131.33|1113.53|1129.94|1112.14|27
1652567410000|2022-05-14 22:30:10|1131.3|1113.5|1131.94|1114.14|1131.95|1114.15|1130.28|1112.48|29
1652567420000|2022-05-14 22:30:20|1131.44|1113.64|1131.32|1113.52|1131.94|1114.14|1130.96|1113.16|17
1652567430000|2022-05-14 22:30:30|1131|1113.2|1130.87|1113.07|1131|1113.2|1130.87|1113.07|6
1652567440000|2022-05-14 22:30:40|1130.82|1113.02|1130.32|1112.52|1130.91|1113.11|1130.01|1112.21|18
1652567450000|2022-05-14 22:30:50|1130.08|1112.28|1129.38|1111.58|1130.08|1112.28|1128.7|1110.9|25
1652567460000|2022-05-14 22:31:00|1129.78|1111.98|1131.2|1113.4|1131.44|1113.64|1129.28|1111.48|22
1652567470000|2022-05-14 22:31:10|1131.22|1113.42|1131.61|1113.81|1132.2|1114.4|1131.22|1113.42|22
1652567480000|2022-05-14 22:31:20|1132.02|1114.22|1133.27|1115.47|1133.37|1115.57|1132.02|1114.22|18
1652567490000|2022-05-14 22:31:30|1133.25|1115.45|1132.89|1115.09|1133.34|1115.54|1132.5|1114.7|25
1652567500000|2022-05-14 22:31:40|1133.11|1115.31|1132.51|1114.71|1133.42|1115.62|1132.51|1114.71|14
1652567510000|2022-05-14 22:31:50|1132.46|1114.66|1132.46|1114.66|1132.46|1114.66|1132.46|1114.66|1
1652567520000|2022-05-14 22:32:00|1132.18|1114.38|1130.56|1112.76|1132.18|1114.38|1130.56|1112.76|6
1652567530000|2022-05-14 22:32:10|1130.45|1112.65|1132.1|1114.3|1132.84|1115.04|1130.45|1112.65|25
1652567540000|2022-05-14 22:32:20|1131.99|1114.19|1130.49|1112.69|1132.12|1114.32|1130.49|1112.69|25
1652567550000|2022-05-14 22:32:30|1130.65|1112.85|1130.4|1112.6|1130.65|1112.85|1130.4|1112.6|7
1652567560000|2022-05-14 22:32:40|1130.15|1112.35|1130.59|1112.79|1131.4|1113.6|1129.06|1111.26|19
1652567570000|2022-05-14 22:32:50|1130.35|1112.55|1130.85|1113.05|1130.88|1113.08|1130.35|1112.55|19
1652567580000|2022-05-14 22:33:00|1130.84|1113.04|1130.86|1113.06|1130.88|1113.08|1130.84|1113.04|4
1652567590000|2022-05-14 22:33:10|1130.85|1113.05|1130.87|1113.07|1130.88|1113.08|1130.85|1113.05|3
1652567600000|2022-05-14 22:33:20|1130.86|1113.06|1129.96|1112.16|1130.86|1113.06|1129.96|1112.16|10
1652567610000|2022-05-14 22:33:30|1129.95|1112.15|1130.72|1112.92|1131.34|1113.54|1129.68|1111.88|17
1652567620000|2022-05-14 22:33:40|1131.09|1113.29|1130.98|1113.18|1131.09|1113.29|1130.4|1112.6|25
1652567630000|2022-05-14 22:33:50|1131|1113.2|1130.12|1112.32|1131|1113.2|1129.99|1112.19|22
1652567640000|2022-05-14 22:34:00|1130.07|1112.27|1130.01|1112.21|1130.22|1112.42|1129.99|1112.19|18
1652567650000|2022-05-14 22:34:10|1129.96|1112.16|1130.12|1112.32|1130.53|1112.73|1129.95|1112.15|19
1652567660000|2022-05-14 22:34:20|1130.1|1112.3|1129.89|1112.09|1130.29|1112.49|1129.83|1112.03|26
1652567670000|2022-05-14 22:34:30|1129.84|1112.04|1129.65|1111.85|1130.05|1112.25|1129.65|1111.85|25
1652567680000|2022-05-14 22:34:40|1129.6|1111.8|1130.72|1112.92|1131.22|1113.42|1129.49|1111.69|19
1652567690000|2022-05-14 22:34:50|1130.43|1112.63|1130.65|1112.85|1130.97|1113.17|1129.66|1111.86|24
1652567700000|2022-05-14 22:35:00|1131.08|1113.28|1131.56|1113.76|1132.16|1114.36|1130.63|1112.83|21
1652567710000|2022-05-14 22:35:10|1131.55|1113.75|1132.33|1114.53|1132.37|1114.57|1131.44|1113.64|23
1652567720000|2022-05-14 22:35:20|1132.34|1114.54|1134.18|1116.38|1134.28|1116.48|1132.34|1114.54|12
1652567730000|2022-05-14 22:35:30|1134.21|1116.41|1134.01|1116.21|1135.17|1117.37|1133.72|1115.92|20
1652567740000|2022-05-14 22:35:40|1133.6|1115.8|1134.14|1116.34|1134.41|1116.61|1133.49|1115.69|20
1652567750000|2022-05-14 22:35:50|1134.34|1116.54|1133|1115.2|1134.38|1116.58|1132.68|1114.88|24
1652567760000|2022-05-14 22:36:00|1132.88|1115.08|1133.41|1115.61|1133.56|1115.76|1132.57|1114.77|24
1652567770000|2022-05-14 22:36:10|1133.31|1115.51|1134.16|1116.36|1134.16|1116.36|1133.28|1115.48|20
1652567790000|2022-05-14 22:36:30|1134.12|1116.32|1134.07|1116.27|1134.13|1116.33|1134.02|1116.22|11
1652567800000|2022-05-14 22:36:40|1134.05|1116.25|1134.05|1116.25|1134.1|1116.3|1134.02|1116.22|7
1652567810000|2022-05-14 22:36:50|1134.02|1116.22|1134.02|1116.22|1134.02|1116.22|1134.02|1116.22|1
1652567820000|2022-05-14 22:37:00|1133.96|1116.16|1132.16|1114.36|1133.96|1116.16|1132.16|1114.36|14
1652567830000|2022-05-14 22:37:10|1132.14|1114.34|1133|1115.2|1133.09|1115.29|1132.04|1114.24|26
1652567840000|2022-05-14 22:37:20|1133.86|1116.06|1133.94|1116.14|1133.94|1116.14|1133.36|1115.56|6
1652567850000|2022-05-14 22:37:30|1133.93|1116.13|1133.79|1115.99|1133.94|1116.14|1133.78|1115.98|12
1652567860000|2022-05-14 22:37:40|1133.78|1115.98|1132.91|1115.11|1133.88|1116.08|1132.91|1115.11|21
1652567870000|2022-05-14 22:37:50|1132.69|1114.89|1132.48|1114.68|1132.86|1115.06|1132.3|1114.5|18
1652567880000|2022-05-14 22:38:00|1132.84|1115.04|1131.89|1114.09|1133.85|1116.05|1131.89|1114.09|20
1652567890000|2022-05-14 22:38:10|1131.87|1114.07|1131.91|1114.11|1131.91|1114.11|1131.02|1113.22|18
1652567900000|2022-05-14 22:38:20|1131.88|1114.08|1131.78|1113.98|1133.45|1115.65|1131.77|1113.97|25
1652567910000|2022-05-14 22:38:30|1131.76|1113.96|1131.84|1114.04|1132.74|1114.94|1131.43|1113.63|15
1652567920000|2022-05-14 22:38:40|1132.34|1114.54|1131.84|1114.04|1132.34|1114.54|1131.84|1114.04|6
1652567930000|2022-05-14 22:38:50|1131.54|1113.74|1131.02|1113.22|1131.54|1113.74|1130.92|1113.12|15
1652567940000|2022-05-14 22:39:00|1131.1|1113.3|1133.15|1115.35|1133.83|1116.03|1131.1|1113.3|20
1652567950000|2022-05-14 22:39:10|1132.92|1115.12|1131.25|1113.45|1132.92|1115.12|1131.25|1113.45|17
1652567960000|2022-05-14 22:39:20|1131.24|1113.44|1131.87|1114.07|1131.99|1114.19|1131.24|1113.44|19
1652567970000|2022-05-14 22:39:30|1131.39|1113.59|1131.96|1114.16|1132|1114.2|1131.29|1113.49|16
1652567980000|2022-05-14 22:39:40|1131.88|1114.08|1130.24|1112.44|1132.05|1114.25|1130.24|1112.44|25
1652567990000|2022-05-14 22:39:50|1130.27|1112.47|1128.95|1111.15|1130.27|1112.47|1128.4|1110.6|21
1652568000000|2022-05-14 22:40:00|1128.93|1111.13|1128.36|1110.56|1128.95|1111.15|1128.36|1110.56|14
1652568010000|2022-05-14 22:40:10|1128.31|1110.51|1128.01|1110.21|1128.36|1110.56|1127.63|1109.83|21
1652568020000|2022-05-14 22:40:20|1127.92|1110.12|1126.95|1109.15|1128.07|1110.27|1126.66|1108.86|30
1652568030000|2022-05-14 22:40:30|1126.93|1109.13|1126.51|1108.71|1126.95|1109.15|1126.51|1108.71|16
1652568040000|2022-05-14 22:40:40|1126.71|1108.91|1126.51|1108.71|1127.03|1109.23|1126.51|1108.71|8
1652568070000|2022-05-14 22:41:10|1125.92|1108.12|1124.63|1106.83|1125.92|1108.12|1124.63|1106.83|18
1652568080000|2022-05-14 22:41:20|1124.64|1106.84|1124.54|1106.74|1125.03|1107.23|1124.52|1106.72|16
1652568090000|2022-05-14 22:41:30|1124.52|1106.72|1124.89|1107.09|1125.2|1107.4|1124.52|1106.72|23
1652568100000|2022-05-14 22:41:40|1124.86|1107.06|1124.41|1106.61|1124.86|1107.06|1124.41|1106.61|11
1652568110000|2022-05-14 22:41:50|1124.39|1106.59|1124.4|1106.6|1124.4|1106.6|1123.83|1106.03|8
1652568120000|2022-05-14 22:42:00|1123.9|1106.1|1123.34|1105.54|1123.9|1106.1|1123.02|1105.22|16
1652568130000|2022-05-14 22:42:10|1123.29|1105.49|1121.36|1103.56|1123.29|1105.49|1121.36|1103.56|26
1652568140000|2022-05-14 22:42:20|1121.27|1103.47|1121.16|1103.36|1121.93|1104.13|1121.14|1103.34|20
1652568150000|2022-05-14 22:42:30|1121.15|1103.35|1120.95|1103.15|1121.15|1103.35|1120.92|1103.12|11
1652568160000|2022-05-14 22:42:40|1121.06|1103.26|1119.95|1102.15|1121.06|1103.26|1119.45|1101.65|7
1652568170000|2022-05-14 22:42:50|1119.45|1101.65|1120.27|1102.47|1120.27|1102.47|1119.38|1101.58|13
1652568180000|2022-05-14 22:43:00|1120.77|1102.97|1122.48|1104.68|1122.95|1105.15|1120.31|1102.51|17
1652568190000|2022-05-14 22:43:10|1122.44|1104.64|1122.37|1104.57|1122.44|1104.64|1121.32|1103.52|25
1652568200000|2022-05-14 22:43:20|1122.38|1104.58|1122.46|1104.66|1122.85|1105.05|1122.29|1104.49|16
1652568210000|2022-05-14 22:43:30|1122.4|1104.6|1122.35|1104.55|1122.9|1105.1|1121.93|1104.13|22
1652568220000|2022-05-14 22:43:40|1121.99|1104.19|1123.04|1105.24|1123.08|1105.28|1121.97|1104.17|14
1652568230000|2022-05-14 22:43:50|1123.02|1105.22|1123.31|1105.51|1123.9|1106.1|1122.83|1105.03|13
1652568240000|2022-05-14 22:44:00|1123.81|1106.01|1123.81|1106.01|1123.81|1106.01|1123.31|1105.51|5
1652568250000|2022-05-14 22:44:10|1123.36|1105.56|1123.81|1106.01|1123.81|1106.01|1123.36|1105.56|4
1652568260000|2022-05-14 22:44:20|1124.31|1106.51|1125.42|1107.62|1125.42|1107.62|1124.31|1106.51|4
1652568270000|2022-05-14 22:44:30|1125.73|1107.93|1128.11|1110.31|1128.11|1110.31|1125.73|1107.93|11
1652568280000|2022-05-14 22:44:40|1128.34|1110.54|1131.5|1113.7|1131.5|1113.7|1128.26|1110.46|17
1652568290000|2022-05-14 22:44:50|1131.1|1113.3|1131.18|1113.38|1131.18|1113.38|1130.4|1112.6|23
1652568300000|2022-05-14 22:45:00|1131.23|1113.43|1132.69|1114.89|1133.43|1115.63|1131.23|1113.43|19
1652568310000|2022-05-14 22:45:10|1132.67|1114.87|1135.32|1117.52|1135.32|1117.52|1132.67|1114.87|13
1652568320000|2022-05-14 22:45:20|1134.82|1117.02|1135.63|1117.83|1135.63|1117.83|1134.82|1117.02|9
1652568330000|2022-05-14 22:45:30|1135.21|1117.41|1137.28|1119.48|1137.28|1119.48|1135.21|1117.41|8
1652568340000|2022-05-14 22:45:40|1136.28|1118.48|1138.26|1120.46|1138.26|1126.75|1131|1118.48|10
1652568350000|2022-05-14 22:45:50|1137.76|1119.96|1137.76|1119.96|1138.26|1120.46|1137.76|1119.96|11
1652568360000|2022-05-14 22:46:00|1137.32|1119.52|1137.12|1119.32|1137.32|1119.52|1136.92|1119.12|14
1652568370000|2022-05-14 22:46:10|1137.07|1119.27|1134.19|1116.39|1137.07|1119.27|1134.19|1116.39|23
1652568380000|2022-05-14 22:46:20|1134.2|1116.4|1136.16|1118.36|1136.4|1118.6|1134.17|1116.37|15
1652568390000|2022-05-14 22:46:30|1135.98|1118.18|1136.75|1118.95|1136.86|1119.06|1135.98|1118.18|17
1652568400000|2022-05-14 22:46:40|1136.25|1118.45|1136.18|1118.38|1136.75|1118.95|1136.06|1118.26|13
1652568410000|2022-05-14 22:46:50|1136.12|1118.32|1136.86|1119.06|1136.86|1119.06|1136|1118.2|13
1652568420000|2022-05-14 22:47:00|1136.36|1118.56|1136.86|1119.06|1136.86|1119.06|1136.36|1118.56|2
1652568430000|2022-05-14 22:47:10|1136.42|1118.62|1136.18|1118.38|1136.68|1118.88|1135.85|1118.05|15
1652568440000|2022-05-14 22:47:20|1136.17|1118.37|1136.25|1118.45|1136.98|1119.18|1136.15|1118.35|22
1652568450000|2022-05-14 22:47:30|1136.32|1118.52|1133.19|1115.39|1137.09|1119.29|1133.19|1115.39|34
1652568460000|2022-05-14 22:47:40|1133.18|1115.38|1134.92|1117.12|1134.94|1117.14|1132.98|1115.18|12
1652568470000|2022-05-14 22:47:50|1134.65|1116.85|1134.19|1116.39|1134.71|1116.91|1133.99|1116.19|16
1652568480000|2022-05-14 22:48:00|1134.1|1116.3|1133.12|1115.32|1134.13|1116.33|1133.12|1115.32|22
1652568490000|2022-05-14 22:48:10|1133.1|1115.3|1132.93|1115.13|1133.1|1115.3|1132.93|1115.13|7
1652568500000|2022-05-14 22:48:20|1132.96|1115.16|1133.93|1116.13|1134.56|1116.76|1132.96|1115.16|12
1652568510000|2022-05-14 22:48:30|1134.01|1116.21|1133.17|1115.37|1134.39|1116.59|1133.17|1115.37|18
1652568520000|2022-05-14 22:48:40|1133.92|1116.12|1135|1117.2|1135.5|1117.7|1133.42|1115.62|18
1652568530000|2022-05-14 22:48:50|1135.5|1117.7|1136.66|1118.86|1136.66|1118.86|1135.5|1117.7|3
1652568540000|2022-05-14 22:49:00|1136.16|1118.36|1136.66|1118.86|1136.66|1118.86|1135.81|1118.01|6
1652568550000|2022-05-14 22:49:10|1136.18|1118.38|1139.09|1121.29|1139.09|1121.29|1135.99|1118.19|14
1652568560000|2022-05-14 22:49:20|1138.25|1120.45|1140.26|1122.46|1141.5|1123.7|1138.25|1120.45|23
1652568570000|2022-05-14 22:49:30|1140.25|1122.45|1140.5|1122.7|1142|1124.2|1140.12|1122.32|17
1652568580000|2022-05-14 22:49:40|1140.36|1122.56|1140.23|1122.43|1141.5|1123.7|1140.23|1122.43|20
1652568590000|2022-05-14 22:49:50|1140.19|1122.39|1140.93|1123.13|1140.93|1123.13|1140.14|1122.34|17
1652568600000|2022-05-14 22:50:00|1141|1123.2|1140.91|1123.11|1141|1123.2|1139.27|1121.47|22
1652568610000|2022-05-14 22:50:10|1140.71|1122.91|1140.93|1123.13|1141.5|1123.7|1140.71|1122.91|14
1652568620000|2022-05-14 22:50:20|1140.71|1122.91|1141.56|1123.76|1141.6|1123.8|1140.71|1122.91|16
1652568630000|2022-05-14 22:50:30|1141.55|1123.75|1142.87|1125.07|1142.87|1125.07|1141.55|1123.75|6
1652568640000|2022-05-14 22:50:40|1143.37|1125.57|1148.38|1130.58|1148.38|1130.58|1143.37|1125.57|19
1652568650000|2022-05-14 22:50:50|1147.59|1129.79|1148.9|1131.1|1149.4|1131.6|1146.66|1128.86|24
1652568660000|2022-05-14 22:51:00|1149.4|1131.6|1145.59|1127.79|1149.4|1131.6|1144.69|1126.89|27
1652568670000|2022-05-14 22:51:10|1146.09|1128.29|1144.58|1126.78|1146.09|1128.29|1144.4|1126.6|24
1652568680000|2022-05-14 22:51:20|1145.08|1127.28|1145.84|1128.04|1145.85|1128.05|1144.45|1126.65|24
1652568690000|2022-05-14 22:51:30|1145.8|1128|1145.1|1127.3|1146.07|1128.27|1144.25|1126.45|25
1652568700000|2022-05-14 22:51:40|1145.11|1127.31|1146.42|1128.62|1146.92|1129.12|1145.06|1127.26|22
1652568710000|2022-05-14 22:51:50|1146.92|1129.12|1149.4|1131.6|1149.9|1132.1|1146.92|1129.12|14
1652568720000|2022-05-14 22:52:00|1148.9|1131.1|1155.36|1137.56|1155.36|1143.13|1147|1131.1|19
1652568730000|2022-05-14 22:52:10|1154.86|1137.06|1153.29|1135.49|1155.36|1137.56|1153.11|1135.31|22
1652568740000|2022-05-14 22:52:20|1152.62|1134.82|1154.1|1136.3|1154.1|1136.3|1151.65|1133.85|26
1652568750000|2022-05-14 22:52:30|1154.6|1136.8|1155.91|1138.11|1156.41|1138.61|1154.14|1136.34|12
1652568760000|2022-05-14 22:52:40|1156.41|1138.61|1152.59|1134.79|1156.73|1138.93|1152.59|1134.79|27
1652568770000|2022-05-14 22:52:50|1153.15|1135.35|1150.4|1132.6|1153.25|1135.45|1149.9|1132.1|28
1652568780000|2022-05-14 22:53:00|1150.61|1132.81|1151.05|1133.25|1151.4|1133.6|1150.4|1132.6|23
1652568790000|2022-05-14 22:53:10|1150.55|1132.75|1153.32|1135.52|1154.11|1136.31|1150.55|1132.75|15
1652568800000|2022-05-14 22:53:20|1153.3|1135.5|1151.18|1133.38|1154.61|1136.81|1151.18|1133.38|27
1652568810000|2022-05-14 22:53:30|1151.22|1133.42|1154.2|1136.4|1154.2|1136.4|1151.16|1133.36|20
1652568820000|2022-05-14 22:53:40|1154.18|1136.38|1154.85|1137.05|1155.4|1137.6|1153.88|1136.08|18
1652568830000|2022-05-14 22:53:50|1155.38|1137.58|1154.89|1137.09|1156.39|1138.59|1154.89|1137.09|19
1652568840000|2022-05-14 22:54:00|1155.39|1137.59|1155.74|1137.94|1155.89|1138.09|1154.4|1136.6|19
1652568850000|2022-05-14 22:54:10|1156.02|1138.22|1155.12|1137.32|1156.06|1138.26|1155.12|1137.32|26
1652568860000|2022-05-14 22:54:20|1155.1|1137.3|1154.93|1137.13|1156.1|1138.3|1154.17|1136.37|25
1652568870000|2022-05-14 22:54:30|1154.88|1137.08|1154.11|1136.31|1154.97|1137.17|1153.07|1135.27|28
1652568880000|2022-05-14 22:54:40|1154.32|1136.52|1152.69|1134.89|1154.32|1136.52|1151.85|1134.05|27
1652568890000|2022-05-14 22:54:50|1153.1|1135.3|1154.87|1137.07|1155.93|1138.13|1152.4|1134.6|27
1652568900000|2022-05-14 22:55:00|1155.36|1137.56|1155.33|1137.53|1155.93|1138.13|1154.46|1136.66|17
1652568910000|2022-05-14 22:55:10|1155.83|1138.03|1155.93|1138.13|1156.43|1138.63|1155.21|1137.41|18
1652568920000|2022-05-14 22:55:20|1156.43|1138.63|1157.28|1139.48|1157.28|1139.48|1155.93|1138.13|8
1652568930000|2022-05-14 22:55:30|1156.37|1138.57|1159.9|1142.1|1159.9|1142.1|1156.37|1138.57|23
1652568940000|2022-05-14 22:55:40|1160.04|1142.24|1155.8|1138|1160.04|1142.24|1155.8|1138|27
1652568950000|2022-05-14 22:55:50|1156.3|1138.5|1157.37|1139.57|1157.42|1139.62|1155.74|1137.94|21
1652568960000|2022-05-14 22:56:00|1157.29|1139.49|1156.57|1138.77|1157.47|1139.67|1155.4|1137.6|23
1652568970000|2022-05-14 22:56:10|1156.37|1138.57|1157.5|1139.7|1157.57|1139.77|1156.26|1138.46|19
1652568980000|2022-05-14 22:56:20|1157.52|1139.72|1158.22|1140.42|1159.54|1141.74|1157.52|1139.72|17
1652568990000|2022-05-14 22:56:30|1158.19|1140.39|1159.04|1141.24|1159.04|1141.24|1157.68|1139.88|21
1652569000000|2022-05-14 22:56:40|1159.54|1141.74|1159.68|1141.88|1160.18|1142.38|1159.54|1141.74|6
1652569010000|2022-05-14 22:56:50|1160.18|1142.38|1159.88|1142.08|1161.4|1143.6|1159.68|1141.88|21
1652569020000|2022-05-14 22:57:00|1159.83|1142.03|1161.11|1143.31|1161.11|1143.31|1157.24|1139.44|31
1652569030000|2022-05-14 22:57:10|1161.61|1143.81|1157.39|1139.59|1162.29|1144.49|1157.39|1139.59|26
1652569040000|2022-05-14 22:57:20|1157.34|1139.54|1157.57|1139.77|1157.89|1140.09|1157.07|1139.27|19
1652569050000|2022-05-14 22:57:30|1157.86|1140.06|1157.28|1139.48|1157.86|1140.06|1157.06|1139.26|22
1652569060000|2022-05-14 22:57:40|1157.29|1139.49|1158.11|1140.31|1158.11|1140.31|1157.16|1139.36|20
1652569070000|2022-05-14 22:57:50|1158.61|1140.81|1158.4|1140.6|1158.9|1141.1|1157.03|1139.23|19
1652569080000|2022-05-14 22:58:00|1158.37|1140.57|1155.97|1138.17|1158.37|1140.57|1155.97|1138.17|31
1652569090000|2022-05-14 22:58:10|1155.93|1138.13|1155.19|1137.39|1155.93|1138.13|1154.48|1136.68|26
1652569100000|2022-05-14 22:58:20|1155.21|1137.41|1157.91|1140.11|1157.94|1140.14|1155.21|1137.41|28
1652569110000|2022-05-14 22:58:30|1157.94|1140.14|1155.11|1137.31|1157.94|1140.14|1155.11|1137.31|31
1652569120000|2022-05-14 22:58:40|1154.81|1137.01|1154.97|1137.17|1155.86|1138.06|1154.21|1136.41|28
1652569130000|2022-05-14 22:58:50|1154.94|1137.14|1156.03|1138.23|1157.11|1139.31|1154.94|1137.14|20
1652569140000|2022-05-14 22:59:00|1155.53|1137.73|1154.82|1137.02|1155.72|1137.92|1154.34|1136.54|24
1652569150000|2022-05-14 22:59:10|1155.11|1137.31|1153.48|1135.68|1155.47|1137.67|1153.48|1135.68|25
1652569160000|2022-05-14 22:59:20|1153.46|1135.66|1154.34|1136.54|1154.78|1136.98|1153.07|1135.27|29
1652569170000|2022-05-14 22:59:30|1154.01|1136.21|1153.98|1136.18|1154.77|1136.97|1153.95|1136.15|19
1652569180000|2022-05-14 22:59:40|1154.1|1136.3|1152.74|1134.94|1154.88|1137.08|1152.45|1134.65|29
1652569190000|2022-05-14 22:59:50|1152.45|1134.65|1154.34|1136.54|1154.34|1136.54|1152.33|1134.53|28
1652569200000|2022-05-14 23:00:00|1153.84|1136.04|1154.32|1136.52|1155.38|1137.58|1153.84|1136.04|8
1652569210000|2022-05-14 23:00:10|1154.22|1136.42|1155.38|1137.58|1155.38|1137.58|1154.05|1136.25|19
1652569220000|2022-05-14 23:00:20|1156.01|1138.21|1156.51|1138.71|1157.01|1139.21|1156.01|1138.21|13
1652569230000|2022-05-14 23:00:30|1157.01|1139.21|1158.74|1140.94|1158.74|1140.94|1156.51|1138.71|16
1652569240000|2022-05-14 23:00:40|1159.24|1141.44|1160.93|1143.13|1160.93|1143.13|1158.74|1140.94|13
1652569250000|2022-05-14 23:00:50|1161.43|1143.63|1162.59|1144.79|1163.3|1145.5|1160.93|1143.13|12
1652569260000|2022-05-14 23:01:00|1162.6|1144.8|1160.05|1142.25|1162.6|1144.8|1160.05|1142.25|33
1652569270000|2022-05-14 23:01:10|1160.03|1142.23|1160.85|1143.05|1161.08|1143.28|1160|1142.2|18
1652569280000|2022-05-14 23:01:20|1161.26|1143.46|1161.41|1143.61|1161.99|1144.19|1160.81|1143.01|25
1652569290000|2022-05-14 23:01:30|1161.46|1143.66|1161.48|1143.68|1161.91|1144.11|1161.07|1143.27|19
1652569300000|2022-05-14 23:01:40|1161.13|1143.33|1157.83|1140.03|1161.13|1143.33|1157.46|1139.66|26
1652569310000|2022-05-14 23:01:50|1157.82|1140.02|1157.44|1139.64|1157.82|1140.02|1156.93|1139.13|25
1652569320000|2022-05-14 23:02:00|1156.94|1139.14|1157.15|1139.35|1157.71|1139.91|1156.13|1138.33|17
1652569330000|2022-05-14 23:02:10|1157.14|1139.34|1156.04|1138.24|1157.14|1139.34|1155.85|1138.05|27
1652569340000|2022-05-14 23:02:20|1155.99|1138.19|1156.03|1138.23|1156.64|1138.84|1155.83|1138.03|25
1652569350000|2022-05-14 23:02:30|1155.97|1138.17|1155.58|1137.78|1155.97|1138.17|1155.58|1137.78|14
1652569360000|2022-05-14 23:02:40|1155.57|1137.77|1154.37|1136.57|1155.57|1137.77|1154.37|1136.57|24
1652569370000|2022-05-14 23:02:50|1154.36|1136.56|1153.81|1136.01|1154.72|1136.92|1153.81|1136.01|20
1652569380000|2022-05-14 23:03:00|1153.79|1135.99|1153.64|1135.84|1153.79|1135.99|1153.21|1135.41|19
1652569390000|2022-05-14 23:03:10|1153.14|1135.34|1152.72|1134.92|1153.53|1135.73|1152.72|1134.92|19
1652569400000|2022-05-14 23:03:20|1152.43|1134.63|1151.8|1134|1152.57|1134.77|1151.8|1134|24
1652569410000|2022-05-14 23:03:30|1151.79|1133.99|1151.79|1133.99|1152.34|1134.54|1151.75|1133.95|22
1652569420000|2022-05-14 23:03:40|1151.95|1134.15|1153.02|1135.22|1153.03|1135.23|1151.95|1134.15|17
1652569430000|2022-05-14 23:03:50|1153.03|1135.23|1152.79|1134.99|1153.52|1135.72|1152.78|1134.98|8
1652569440000|2022-05-14 23:04:00|1153.02|1135.22|1151.58|1133.78|1154.02|1136.22|1151.58|1133.78|18
1652569450000|2022-05-14 23:04:10|1151.56|1133.76|1151.98|1134.18|1152.68|1134.88|1151.5|1133.7|11
1652569460000|2022-05-14 23:04:20|1152.48|1134.68|1151.8|1134|1152.8|1135|1151.48|1133.68|25
1652569470000|2022-05-14 23:04:30|1151.79|1133.99|1151.67|1133.87|1151.84|1134.04|1151.3|1133.5|13
1652569480000|2022-05-14 23:04:40|1151.3|1133.5|1150.44|1132.64|1151.6|1133.8|1150.44|1132.64|20
1652569490000|2022-05-14 23:04:50|1150.35|1132.55|1150.96|1133.16|1150.99|1133.19|1150.33|1132.53|11
1652569500000|2022-05-14 23:05:00|1150.9|1133.1|1152.49|1134.69|1152.49|1134.69|1150.15|1132.35|24
1652569510000|2022-05-14 23:05:10|1152.03|1134.23|1150.76|1132.96|1152.49|1134.69|1149.96|1132.16|32
1652569520000|2022-05-14 23:05:20|1150.66|1132.86|1151.18|1133.38|1151.43|1133.63|1149.92|1132.12|30
1652569530000|2022-05-14 23:05:30|1150.92|1133.12|1149.13|1131.33|1150.92|1133.12|1149.13|1131.33|23
1652569540000|2022-05-14 23:05:40|1149.12|1131.32|1149.07|1131.27|1150|1132.2|1149.07|1131.27|23
1652569550000|2022-05-14 23:05:50|1149.03|1131.23|1148.88|1131.08|1149.03|1131.23|1147.57|1129.77|20
1652569560000|2022-05-14 23:06:00|1148.82|1131.02|1150.15|1132.35|1150.76|1132.96|1148.68|1130.88|22
1652569570000|2022-05-14 23:06:10|1150.26|1132.46|1152.73|1134.93|1152.73|1134.93|1150.26|1132.46|13
1652569580000|2022-05-14 23:06:20|1153.23|1135.43|1152.91|1135.11|1153.52|1135.72|1152.87|1135.07|8
1652569590000|2022-05-14 23:06:30|1153.4|1135.6|1154.95|1137.15|1154.95|1137.15|1153.34|1135.54|10
1652569600000|2022-05-14 23:06:40|1155.06|1137.26|1154.83|1137.03|1155.56|1137.76|1154.83|1137.03|13
1652569610000|2022-05-14 23:06:50|1154.78|1136.98|1152.82|1135.02|1154.78|1136.98|1152.81|1135.01|16
1652569620000|2022-05-14 23:07:00|1153.32|1135.52|1151.31|1133.51|1153.32|1135.52|1151.31|1133.51|14
1652569630000|2022-05-14 23:07:10|1151.22|1133.42|1149.37|1131.57|1151.22|1133.42|1149.37|1131.57|25
1652569640000|2022-05-14 23:07:20|1149.25|1131.45|1148.84|1131.04|1149.5|1131.7|1148.25|1130.45|26
1652569650000|2022-05-14 23:07:30|1149.45|1131.65|1148.98|1131.18|1149.79|1131.99|1148.82|1131.02|21
1652569660000|2022-05-14 23:07:40|1148.94|1131.14|1148.61|1130.81|1149.8|1132|1147.91|1130.11|18
1652569670000|2022-05-14 23:07:50|1148.11|1130.31|1148.84|1131.04|1148.84|1131.04|1147.21|1129.41|21
1652569680000|2022-05-14 23:08:00|1148.79|1130.99|1143.79|1125.99|1148.79|1130.99|1143.79|1125.99|20
1652569690000|2022-05-14 23:08:10|1143.82|1126.02|1145.5|1127.7|1145.5|1127.7|1143.82|1126.02|23
1652569700000|2022-05-14 23:08:20|1144.95|1127.15|1144.79|1126.99|1144.95|1127.15|1143.57|1125.77|28
1652569710000|2022-05-14 23:08:30|1145.29|1127.49|1147.63|1129.83|1147.76|1129.96|1144.73|1126.93|17
1652569720000|2022-05-14 23:08:40|1147.65|1129.85|1147.15|1129.35|1147.65|1129.85|1146.8|1129|10
1652569730000|2022-05-14 23:08:50|1146.77|1128.97|1147.92|1130.12|1147.92|1130.12|1146.76|1128.96|8
1652569740000|2022-05-14 23:09:00|1147.42|1129.62|1146.92|1129.12|1147.92|1130.12|1146.79|1128.99|14
1652569750000|2022-05-14 23:09:10|1147.42|1129.62|1147.92|1130.12|1147.92|1130.12|1146.92|1129.12|6
1652569760000|2022-05-14 23:09:20|1147.42|1129.62|1146.78|1128.98|1147.92|1130.12|1146.33|1128.53|12
1652569770000|2022-05-14 23:09:30|1146.8|1129|1146.47|1128.67|1146.8|1129|1144.07|1126.27|25
1652569780000|2022-05-14 23:09:40|1145.97|1128.17|1145.21|1127.41|1146.32|1128.52|1145.18|1127.38|22
1652569790000|2022-05-14 23:09:50|1145.16|1127.36|1145.97|1128.17|1146.47|1128.67|1144.45|1126.65|15
1652569800000|2022-05-14 23:10:00|1145.28|1127.48|1142.92|1125.12|1145.28|1127.48|1142.92|1125.12|23
1652569810000|2022-05-14 23:10:10|1142.91|1125.11|1141.28|1123.48|1142.91|1125.11|1141.28|1123.48|16
1652569820000|2022-05-14 23:10:20|1141.2|1123.4|1140.77|1122.97|1141.7|1123.9|1140.57|1122.77|22
1652569830000|2022-05-14 23:10:30|1141.02|1123.22|1141.88|1124.08|1142.2|1124.4|1140.93|1123.13|17
1652569840000|2022-05-14 23:10:40|1141.68|1123.88|1142.91|1125.11|1143.41|1125.61|1141.68|1123.88|14
1652569850000|2022-05-14 23:10:50|1142.87|1125.07|1145.11|1127.31|1145.78|1127.98|1142.87|1125.07|23
1652569860000|2022-05-14 23:11:00|1145.1|1127.3|1146.42|1128.62|1146.42|1128.62|1145.1|1127.3|11
1652569870000|2022-05-14 23:11:10|1145.92|1128.12|1145.75|1127.95|1145.97|1128.17|1145.75|1127.95|6
1652569880000|2022-05-14 23:11:20|1145.71|1127.91|1143.87|1126.07|1145.71|1127.91|1143.87|1126.07|19
1652569890000|2022-05-14 23:11:30|1143.85|1126.05|1143.03|1125.23|1144.09|1126.29|1143.03|1125.23|25
1652569900000|2022-05-14 23:11:40|1143|1125.2|1143|1125.2|1143.95|1126.15|1143|1125.2|17
1652569910000|2022-05-14 23:11:50|1143.45|1125.65|1143.65|1125.85|1143.66|1125.86|1143.45|1125.65|6
1652569920000|2022-05-14 23:12:00|1143.66|1125.86|1143|1125.2|1143.94|1126.14|1143|1125.2|8
1652569930000|2022-05-14 23:12:10|1143.45|1125.65|1144.27|1126.47|1144.27|1126.47|1143.27|1125.47|11
1652569940000|2022-05-14 23:12:20|1144.31|1126.51|1144.01|1126.21|1144.86|1127.06|1144.01|1126.21|14
1652569950000|2022-05-14 23:12:30|1143.96|1126.16|1142.47|1124.67|1143.96|1126.16|1142.47|1124.67|22
1652569960000|2022-05-14 23:12:40|1142.62|1124.82|1141.12|1123.32|1142.62|1124.82|1141.12|1123.32|16
1652569970000|2022-05-14 23:12:50|1141.07|1123.27|1140.93|1123.13|1141.07|1123.27|1140.82|1123.02|12
1652569980000|2022-05-14 23:13:00|1141.43|1123.63|1142.29|1124.49|1143.58|1125.78|1141.37|1123.57|27
1652569990000|2022-05-14 23:13:10|1142.28|1124.48|1142.85|1125.05|1142.85|1125.05|1141.2|1123.4|22
1652570000000|2022-05-14 23:13:20|1142.88|1125.08|1143.75|1125.95|1143.81|1126.01|1142.88|1125.08|12
1652570010000|2022-05-14 23:13:30|1143.74|1125.94|1144.74|1126.94|1144.9|1127.1|1143.74|1125.94|16
1652570020000|2022-05-14 23:13:40|1144.72|1126.92|1144.65|1126.85|1145.38|1127.58|1143.85|1126.05|17
1652570030000|2022-05-14 23:13:50|1144.66|1126.86|1143.81|1126.01|1144.77|1126.97|1143.79|1125.99|20
1652570040000|2022-05-14 23:14:00|1144.31|1126.51|1145.01|1127.21|1145.27|1127.47|1144|1126.2|15
1652570050000|2022-05-14 23:14:10|1144.51|1126.71|1143.76|1125.96|1144.51|1126.71|1143.76|1125.96|12
1652570060000|2022-05-14 23:14:20|1144.26|1126.46|1144.01|1126.21|1144.51|1126.71|1143.76|1125.96|13
1652570070000|2022-05-14 23:14:30|1143.87|1126.07|1142.74|1124.94|1143.87|1126.07|1142.18|1124.38|19
1652570080000|2022-05-14 23:14:40|1143.24|1125.44|1142.74|1124.94|1143.24|1125.44|1142.74|1124.94|12
1652570090000|2022-05-14 23:14:50|1142.73|1124.93|1142.73|1124.93|1143.23|1125.43|1142.73|1124.93|9
1652570100000|2022-05-14 23:15:00|1142.66|1124.86|1145.22|1127.42|1145.22|1127.42|1142.49|1124.69|18
1652570110000|2022-05-14 23:15:10|1145.3|1127.5|1143.58|1125.78|1145.32|1127.52|1143.53|1125.73|18
1652570120000|2022-05-14 23:15:20|1144.08|1126.28|1145.32|1127.52|1145.32|1127.52|1143.58|1125.78|12
1652570130000|2022-05-14 23:15:30|1144.32|1126.52|1146.2|1128.4|1146.2|1135.15|1139|1126.52|8
1652570140000|2022-05-14 23:15:40|1147.09|1129.29|1146.97|1129.17|1147.19|1129.39|1146.2|1128.4|12
1652570150000|2022-05-14 23:15:50|1146.47|1128.67|1145.79|1127.99|1146.47|1128.67|1145.79|1127.99|9
1652570160000|2022-05-14 23:16:00|1146.29|1128.49|1150.07|1132.27|1150.07|1139.84|1143|1128.49|12
1652570170000|2022-05-14 23:16:10|1151.06|1133.26|1149.96|1132.16|1151.06|1133.26|1148.88|1131.08|16
1652570180000|2022-05-14 23:16:20|1151.13|1133.33|1152.3|1134.5|1152.38|1134.58|1150.51|1132.71|13
1652570190000|2022-05-14 23:16:30|1152.34|1134.54|1153.28|1135.48|1153.28|1135.48|1152.34|1134.54|6
1652570200000|2022-05-14 23:16:40|1154.1|1136.3|1153.55|1135.75|1154.27|1136.47|1153.28|1135.48|10
1652570210000|2022-05-14 23:16:50|1154.05|1136.25|1155.45|1137.65|1155.94|1138.14|1153.55|1135.75|20
1652570220000|2022-05-14 23:17:00|1155.42|1137.62|1155.69|1137.89|1155.69|1137.89|1154.13|1136.33|24
1652570230000|2022-05-14 23:17:10|1155.91|1138.11|1155.13|1137.33|1155.91|1138.11|1155.13|1137.33|13
1652570240000|2022-05-14 23:17:20|1155.12|1137.32|1154.16|1136.36|1155.12|1137.32|1154.16|1136.36|19
1652570250000|2022-05-14 23:17:30|1154.66|1136.86|1153.4|1135.6|1154.66|1136.86|1153.4|1135.6|19
1652570260000|2022-05-14 23:17:40|1153.9|1136.1|1154.66|1136.86|1154.66|1136.86|1153.73|1135.93|12
1652570270000|2022-05-14 23:17:50|1154.16|1136.36|1155.94|1138.14|1155.94|1138.14|1154.15|1136.35|12
1652570280000|2022-05-14 23:18:00|1155.44|1137.64|1155.94|1138.14|1155.94|1138.14|1155.05|1137.25|11
1652570290000|2022-05-14 23:18:10|1155.88|1138.08|1154.93|1137.13|1155.88|1138.08|1154.93|1137.13|11
1652570300000|2022-05-14 23:18:20|1154.95|1137.15|1155.04|1137.24|1155.06|1137.26|1154.95|1137.15|4
1652570310000|2022-05-14 23:18:30|1155.05|1137.25|1155.34|1137.54|1155.94|1138.14|1155.05|1137.25|22
1652570320000|2022-05-14 23:18:40|1155.33|1137.53|1155.18|1137.38|1155.33|1137.53|1155.06|1137.26|7
1652570330000|2022-05-14 23:18:50|1155.17|1137.37|1155.89|1138.09|1155.97|1138.17|1155.07|1137.27|13
1652570340000|2022-05-14 23:19:00|1155.87|1138.07|1155.94|1138.14|1155.94|1138.14|1155.87|1138.07|7
1652570350000|2022-05-14 23:19:10|1155.96|1138.16|1157.73|1139.93|1157.73|1139.93|1155.94|1138.14|11
1652570360000|2022-05-14 23:19:20|1158.13|1140.33|1159.9|1142.1|1160.4|1142.6|1158.03|1140.23|17
1652570370000|2022-05-14 23:19:30|1159.62|1141.82|1159.53|1141.73|1159.62|1141.82|1159.27|1141.47|13
1652570380000|2022-05-14 23:19:40|1159.6|1141.8|1160.18|1142.38|1160.21|1142.41|1159.6|1141.8|5
1652570390000|2022-05-14 23:19:50|1159.86|1142.06|1158.87|1141.07|1160.18|1142.38|1157.9|1140.1|14
1652570400000|2022-05-14 23:20:00|1158.37|1140.57|1160.07|1142.27|1160.07|1142.27|1158.37|1140.57|14
1652570410000|2022-05-14 23:20:10|1160.19|1142.39|1159.32|1141.52|1160.71|1142.91|1159.32|1141.52|12
1652570420000|2022-05-14 23:20:20|1159.28|1141.48|1159.19|1141.39|1159.34|1141.54|1159.12|1141.32|12
1652570430000|2022-05-14 23:20:30|1159.22|1141.42|1159.4|1141.6|1160.04|1142.24|1159.17|1141.37|12
1652570440000|2022-05-14 23:20:40|1159.31|1141.51|1157.15|1139.35|1159.31|1141.51|1157.15|1139.35|25
1652570450000|2022-05-14 23:20:50|1157.14|1139.34|1157.05|1139.25|1157.71|1139.91|1156.38|1138.58|20
1652570460000|2022-05-14 23:21:00|1157|1139.2|1154.49|1136.69|1157|1139.2|1154.33|1136.53|29
1652570470000|2022-05-14 23:21:10|1154.44|1136.64|1153.71|1135.91|1154.78|1136.98|1153.71|1135.91|13
1652570480000|2022-05-14 23:21:20|1153.09|1135.29|1151.2|1133.4|1153.09|1135.29|1151.2|1133.4|20
1652570490000|2022-05-14 23:21:30|1151.16|1133.36|1150.39|1132.59|1152.18|1134.38|1149.87|1132.07|26
1652570500000|2022-05-14 23:21:40|1150.51|1132.71|1150.35|1132.55|1150.91|1133.11|1149.87|1132.07|19
1652570510000|2022-05-14 23:21:50|1150.31|1132.51|1149.66|1131.86|1150.31|1132.51|1148.96|1131.16|15
1652570520000|2022-05-14 23:22:00|1149.46|1131.66|1150.16|1132.36|1150.91|1133.11|1149.41|1131.61|24
1652570530000|2022-05-14 23:22:10|1150.08|1132.28|1148.31|1130.51|1150.08|1132.28|1148.31|1130.51|13
1652570540000|2022-05-14 23:22:20|1148.29|1130.49|1146.54|1128.74|1148.29|1130.49|1146.43|1128.63|23
1652570550000|2022-05-14 23:22:30|1146.5|1128.7|1145.82|1128.02|1148.13|1130.33|1145.82|1128.02|25
1652570560000|2022-05-14 23:22:40|1145.56|1127.76|1144.46|1126.66|1145.73|1127.93|1144.46|1126.66|22
1652570570000|2022-05-14 23:22:50|1144.44|1126.64|1145.23|1127.43|1145.23|1127.43|1144.05|1126.25|20
1652570580000|2022-05-14 23:23:00|1145.22|1127.42|1146.99|1129.19|1147.25|1129.45|1145.21|1127.41|24
1652570590000|2022-05-14 23:23:10|1147.13|1129.33|1147.16|1129.36|1147.7|1129.9|1146.15|1128.35|21
1652570600000|2022-05-14 23:23:20|1147.76|1129.96|1149.4|1131.6|1150.02|1132.22|1147.41|1129.61|21
1652570610000|2022-05-14 23:23:30|1149.42|1131.62|1149.29|1131.49|1149.94|1132.14|1149.29|1131.49|17
1652570620000|2022-05-14 23:23:40|1149.27|1131.47|1148.6|1130.8|1149.27|1131.47|1147.4|1129.6|26
1652570630000|2022-05-14 23:23:50|1148.1|1130.3|1148.34|1130.54|1148.63|1130.83|1147.27|1129.47|19
1652570640000|2022-05-14 23:24:00|1147.84|1130.04|1149.57|1131.77|1149.57|1131.77|1147.84|1130.04|4
1652570650000|2022-05-14 23:24:10|1149.07|1131.27|1149.56|1131.76|1149.57|1131.77|1149.07|1131.27|6
1652570660000|2022-05-14 23:24:20|1149.06|1131.26|1149.57|1131.77|1150.07|1132.27|1149.06|1131.26|9
1652570670000|2022-05-14 23:24:30|1149.72|1131.92|1149.62|1131.82|1149.81|1132.01|1149.61|1131.81|5
1652570680000|2022-05-14 23:24:40|1149.79|1131.99|1150.07|1132.27|1150.62|1132.82|1149.79|1131.99|10
1652570690000|2022-05-14 23:24:50|1149.67|1131.87|1150.15|1132.35|1150.56|1132.76|1149.15|1131.35|11
1652570700000|2022-05-14 23:25:00|1150.11|1132.31|1149.97|1132.17|1150.81|1133.01|1149.3|1131.5|20
1652570710000|2022-05-14 23:25:10|1149.94|1132.14|1149.8|1132|1150.57|1132.77|1149.8|1132|19
1652570720000|2022-05-14 23:25:20|1149.72|1131.92|1150.05|1132.25|1150.05|1132.25|1148.58|1130.78|20
1652570730000|2022-05-14 23:25:30|1150.55|1132.75|1151.41|1133.61|1151.41|1133.61|1150.55|1132.75|5
1652570740000|2022-05-14 23:25:40|1150.91|1133.11|1150.91|1133.11|1150.91|1133.11|1150.35|1132.55|6
1652570750000|2022-05-14 23:25:50|1151.41|1133.61|1151.41|1133.61|1151.41|1133.61|1151.41|1133.61|1
1652570760000|2022-05-14 23:26:00|1151.59|1133.79|1152.6|1134.8|1153.1|1135.3|1151.59|1133.79|7
1652570770000|2022-05-14 23:26:10|1153.1|1135.3|1153.7|1135.9|1153.7|1135.9|1153.1|1135.3|3
1652570780000|2022-05-14 23:26:20|1153.56|1135.76|1151.15|1133.35|1153.56|1135.76|1151.15|1133.35|20
1652570790000|2022-05-14 23:26:30|1151.46|1133.66|1154.3|1136.5|1154.3|1136.5|1151.46|1133.66|14
1652570800000|2022-05-14 23:26:40|1153.8|1136|1153.16|1135.36|1153.8|1136|1153.13|1135.33|7
1652570810000|2022-05-14 23:26:50|1153.66|1135.86|1153.21|1135.41|1154.3|1136.5|1153.21|1135.41|10
1652570820000|2022-05-14 23:27:00|1153.08|1135.28|1152.68|1134.88|1153.64|1135.84|1152.14|1134.34|18
1652570830000|2022-05-14 23:27:10|1152.19|1134.39|1152.79|1134.99|1153.41|1135.61|1152.18|1134.38|10
1652570840000|2022-05-14 23:27:20|1152.78|1134.98|1152.07|1134.27|1152.8|1135|1152.01|1134.21|18
1652570850000|2022-05-14 23:27:30|1152.1|1134.3|1152.1|1134.3|1152.68|1134.88|1152.04|1134.24|18
1652570860000|2022-05-14 23:27:40|1152.09|1134.29|1152.04|1134.24|1153.03|1135.23|1152.04|1134.24|22
1652570870000|2022-05-14 23:27:50|1151.98|1134.18|1152.8|1135|1152.8|1135|1151.86|1134.06|16
1652570880000|2022-05-14 23:28:00|1152.82|1135.02|1154.3|1136.5|1154.3|1136.5|1152.82|1135.02|9
1652570890000|2022-05-14 23:28:10|1153.8|1136|1152.8|1135|1154.24|1136.44|1152.58|1134.78|24
1652570900000|2022-05-14 23:28:20|1152.91|1135.11|1152.03|1134.23|1153.41|1135.61|1152.03|1134.23|15
1652570910000|2022-05-14 23:28:30|1152|1134.2|1151.94|1134.14|1152.57|1134.77|1151.81|1134.01|19
1652570920000|2022-05-14 23:28:40|1151.86|1134.06|1152.57|1134.77|1152.57|1134.77|1151.86|1134.06|11
1652570930000|2022-05-14 23:28:50|1152.07|1134.27|1152.07|1134.27|1152.68|1134.88|1151.96|1134.16|10
1652570940000|2022-05-14 23:29:00|1152.04|1134.24|1153.07|1135.27|1153.07|1135.27|1151.86|1134.06|18
1652570950000|2022-05-14 23:29:10|1152.57|1134.77|1152.57|1134.77|1153.07|1135.27|1152.07|1134.27|15
1652570960000|2022-05-14 23:29:20|1153.07|1135.27|1152.57|1134.77|1153.07|1135.27|1152.57|1134.77|4
1652570970000|2022-05-14 23:29:30|1152.55|1134.75|1151.86|1134.06|1152.55|1134.75|1151.86|1134.06|8
1652570980000|2022-05-14 23:29:40|1151.81|1134.01|1150.77|1132.97|1151.81|1134.01|1150.77|1132.97|13
1652570990000|2022-05-14 23:29:50|1150.76|1132.96|1150.16|1132.36|1150.76|1132.96|1150.16|1132.36|9
1652571000000|2022-05-14 23:30:00|1150.15|1132.35|1147.18|1129.38|1150.15|1132.35|1147.18|1129.38|34
1652571010000|2022-05-14 23:30:10|1147.09|1129.29|1145.91|1128.11|1147.54|1129.74|1145.91|1128.11|24
1652571020000|2022-05-14 23:30:20|1145.96|1128.16|1145.71|1127.91|1146.58|1128.78|1145.41|1127.61|16
1652571030000|2022-05-14 23:30:30|1146.03|1128.23|1144.89|1127.09|1146.51|1128.71|1144.89|1127.09|23
1652571040000|2022-05-14 23:30:40|1144.84|1127.04|1144.91|1127.11|1145.5|1127.7|1144.82|1127.02|13
1652571050000|2022-05-14 23:30:50|1144.86|1127.06|1144.56|1126.76|1144.86|1127.06|1144.21|1126.41|10
1652571060000|2022-05-14 23:31:00|1144.21|1126.41|1144.31|1126.51|1144.31|1126.51|1143.81|1126.01|6
1652571070000|2022-05-14 23:31:10|1144.54|1126.74|1143.86|1126.06|1144.66|1126.86|1143.76|1125.96|18
1652571080000|2022-05-14 23:31:20|1143.85|1126.05|1144.53|1126.73|1144.53|1126.73|1142.77|1124.97|20
1652571090000|2022-05-14 23:31:30|1144.55|1126.75|1145.5|1127.7|1145.5|1127.7|1144.54|1126.74|6
1652571100000|2022-05-14 23:31:40|1145|1127.2|1146.11|1128.31|1146.11|1128.31|1144.69|1126.89|15
1652571110000|2022-05-14 23:31:50|1146.61|1128.81|1148.57|1130.77|1148.57|1130.77|1146.61|1128.81|9
1652571120000|2022-05-14 23:32:00|1149.07|1131.27|1148.61|1130.81|1149.11|1131.31|1148.61|1130.81|3
1652571130000|2022-05-14 23:32:10|1148.73|1130.93|1148.84|1131.04|1149.34|1131.54|1148.73|1130.93|3
1652571140000|2022-05-14 23:32:20|1149.34|1131.54|1151.38|1133.58|1151.38|1133.58|1149.34|1131.54|12
1652571150000|2022-05-14 23:32:30|1151.49|1133.69|1150.53|1132.73|1151.75|1133.95|1150|1132.2|23
1652571160000|2022-05-14 23:32:40|1150.03|1132.23|1151.75|1133.95|1151.75|1133.95|1150.03|1132.23|8
1652571170000|2022-05-14 23:32:50|1151.25|1133.45|1152.25|1134.45|1152.25|1134.45|1150.35|1132.55|14
1652571180000|2022-05-14 23:33:00|1151.75|1133.95|1150.89|1133.09|1151.75|1133.95|1150.41|1132.61|13
1652571190000|2022-05-14 23:33:10|1150.99|1133.19|1152.25|1134.45|1152.25|1134.45|1150.95|1133.15|16
1652571200000|2022-05-14 23:33:20|1152.57|1134.77|1152|1134.2|1153.28|1135.48|1151.93|1134.13|12
1652571210000|2022-05-14 23:33:30|1151.99|1134.19|1151.2|1133.4|1151.99|1134.19|1151.05|1133.25|20
1652571220000|2022-05-14 23:33:40|1151.09|1133.29|1151.72|1133.92|1152.22|1134.42|1150.96|1133.16|19
1652571230000|2022-05-14 23:33:50|1151.82|1134.02|1152.22|1134.42|1152.57|1134.77|1151.81|1134.01|6
1652571240000|2022-05-14 23:34:00|1151.72|1133.92|1152.22|1134.42|1152.22|1134.42|1151.72|1133.92|4
1652571250000|2022-05-14 23:34:10|1151.72|1133.92|1151.58|1133.78|1152.22|1134.42|1151.58|1133.78|12
1652571260000|2022-05-14 23:34:20|1151.72|1133.92|1151.64|1133.84|1151.72|1133.92|1151.64|1133.84|6
1652571270000|2022-05-14 23:34:30|1151.52|1133.72|1151.38|1133.58|1151.52|1133.72|1150|1132.2|21
1652571280000|2022-05-14 23:34:40|1150.88|1133.08|1150.17|1132.37|1151.72|1133.92|1150.17|1132.37|21
1652571290000|2022-05-14 23:34:50|1150.12|1132.32|1150.03|1132.23|1150.53|1132.73|1149.9|1132.1|13
1652571300000|2022-05-14 23:35:00|1150|1132.2|1150.86|1133.06|1151.38|1133.58|1149.77|1131.97|22
1652571310000|2022-05-14 23:35:10|1151.36|1133.56|1150.99|1133.19|1151.49|1133.69|1150.86|1133.06|8
1652571320000|2022-05-14 23:35:20|1151.49|1133.69|1151.38|1133.58|1151.49|1133.69|1150.73|1132.93|15
1652571330000|2022-05-14 23:35:30|1151.49|1133.69|1152.22|1134.42|1152.22|1134.42|1151.49|1133.69|6
1652571340000|2022-05-14 23:35:40|1153.22|1135.42|1153.28|1135.48|1153.28|1135.48|1153.22|1135.42|2
1652571350000|2022-05-14 23:35:50|1154.2|1136.4|1154.64|1136.84|1154.81|1137.01|1154.2|1136.4|4
1652571360000|2022-05-14 23:36:00|1154.59|1136.79|1155.31|1137.51|1155.31|1137.51|1152.4|1134.6|21
1652571370000|2022-05-14 23:36:10|1155.36|1137.56|1153.2|1135.4|1155.36|1137.56|1152.84|1135.04|18
1652571380000|2022-05-14 23:36:20|1153.18|1135.38|1151.38|1133.58|1153.18|1135.38|1151.15|1133.35|26
1652571390000|2022-05-14 23:36:30|1151.29|1133.49|1151.27|1133.47|1151.95|1134.15|1150.91|1133.11|14
1652571400000|2022-05-14 23:36:40|1151.24|1133.44|1150.71|1132.91|1151.67|1133.87|1150.36|1132.56|23
1652571410000|2022-05-14 23:36:50|1150.67|1132.87|1151.49|1133.69|1151.49|1133.69|1150.49|1132.69|16
1652571420000|2022-05-14 23:37:00|1151.48|1133.68|1150.64|1132.84|1151.48|1133.68|1150.14|1132.34|11
1652571430000|2022-05-14 23:37:10|1150.62|1132.82|1149.88|1132.08|1150.62|1132.82|1149.84|1132.04|10
1652571440000|2022-05-14 23:37:20|1150.38|1132.58|1150.99|1133.19|1151.17|1133.37|1149.81|1132.01|17
1652571450000|2022-05-14 23:37:30|1151.49|1133.69|1150.08|1132.28|1151.49|1133.69|1150.08|1132.28|14
1652571460000|2022-05-14 23:37:40|1150.07|1132.27|1150.79|1132.99|1151.79|1133.99|1150.07|1132.27|17
1652571470000|2022-05-14 23:37:50|1150.78|1132.98|1150.76|1132.96|1150.78|1132.98|1149.95|1132.15|13
1652571480000|2022-05-14 23:38:00|1151.26|1133.46|1149.72|1131.92|1151.26|1133.46|1149.72|1131.92|14
1652571490000|2022-05-14 23:38:10|1149.81|1132.01|1149.08|1131.28|1149.81|1132.01|1148.81|1131.01|22
1652571500000|2022-05-14 23:38:20|1149.03|1131.23|1148.63|1130.83|1149.23|1131.43|1148.23|1130.43|17
1652571510000|2022-05-14 23:38:30|1148.62|1130.82|1146.8|1129|1148.62|1130.82|1146.8|1129|15
1652571520000|2022-05-14 23:38:40|1146.75|1128.95|1147.03|1129.23|1147.54|1129.74|1146.61|1128.81|13
1652571530000|2022-05-14 23:38:50|1146.99|1129.19|1146.97|1129.17|1147.47|1129.67|1146.89|1129.09|10
1652571540000|2022-05-14 23:39:00|1146.92|1129.12|1146.85|1129.05|1146.92|1129.12|1145.65|1127.85|22
1652571550000|2022-05-14 23:39:10|1147.35|1129.55|1147.39|1129.59|1147.39|1129.59|1146.68|1128.88|8
1652571560000|2022-05-14 23:39:20|1147.72|1129.92|1148.34|1130.54|1148.34|1130.54|1147.72|1129.92|6
1652571570000|2022-05-14 23:39:30|1147.84|1130.04|1146.87|1129.07|1147.84|1130.04|1146.87|1129.07|22
1652571580000|2022-05-14 23:39:40|1147.04|1129.24|1147.04|1129.24|1147.54|1129.74|1146.87|1129.07|19
1652571590000|2022-05-14 23:39:50|1147.54|1129.74|1146.83|1129.03|1147.77|1129.97|1146.83|1129.03|15
1652571600000|2022-05-14 23:40:00|1146.91|1129.11|1146.89|1129.09|1146.92|1129.12|1146.84|1129.04|8
1652571610000|2022-05-14 23:40:10|1146.84|1129.04|1147.66|1129.86|1147.67|1129.87|1146.84|1129.04|9
1652571620000|2022-05-14 23:40:20|1147.83|1130.03|1147.67|1129.87|1147.84|1130.04|1147.66|1129.86|10
1652571630000|2022-05-14 23:40:30|1147.62|1129.82|1146.27|1128.47|1147.62|1129.82|1146.12|1128.32|16
1652571640000|2022-05-14 23:40:40|1146.04|1128.24|1144.66|1126.86|1146.04|1128.24|1144.21|1126.41|14
1652571650000|2022-05-14 23:40:50|1144.31|1126.51|1141.85|1124.05|1144.31|1126.51|1141.85|1124.05|24
1652571660000|2022-05-14 23:41:00|1142.62|1124.82|1142.52|1124.72|1142.72|1124.92|1142.52|1124.72|10
1652571670000|2022-05-14 23:41:10|1142.64|1124.84|1144.66|1126.86|1144.66|1126.86|1142.64|1124.84|16
1652571680000|2022-05-14 23:41:20|1144.63|1126.83|1141.78|1123.98|1144.63|1126.83|1141.28|1123.48|27
1652571690000|2022-05-14 23:41:30|1141.76|1123.96|1140.1|1122.3|1141.76|1123.96|1140.1|1122.3|26
1652571700000|2022-05-14 23:41:40|1140|1122.2|1139|1121.2|1140.1|1122.3|1138.84|1121.04|13
1652571710000|2022-05-14 23:41:50|1138.92|1121.12|1138.41|1120.61|1138.92|1121.12|1137.1|1119.3|20
1652571720000|2022-05-14 23:42:00|1137.91|1120.11|1137.97|1120.17|1138.4|1120.6|1137.71|1119.91|12
1652571730000|2022-05-14 23:42:10|1137.95|1120.15|1137.1|1119.3|1137.95|1120.15|1137|1119.2|15
1652571740000|2022-05-14 23:42:20|1137|1119.2|1135.65|1117.85|1137.1|1119.3|1135.65|1117.85|8
1652571750000|2022-05-14 23:42:30|1135.51|1117.71|1136.86|1119.06|1136.86|1119.06|1134.92|1117.12|21
1652571760000|2022-05-14 23:42:40|1136.36|1118.56|1137.94|1120.14|1137.94|1120.14|1136.36|1118.56|15
1652571770000|2022-05-14 23:42:50|1137.6|1119.8|1138.23|1120.43|1138.33|1120.53|1137.22|1119.42|20
1652571780000|2022-05-14 23:43:00|1138.22|1120.42|1139.82|1122.02|1139.82|1122.02|1138.2|1120.4|16
1652571790000|2022-05-14 23:43:10|1140.32|1122.52|1140.18|1122.38|1140.91|1123.11|1139.2|1121.4|19
1652571800000|2022-05-14 23:43:20|1140.68|1122.88|1140.26|1122.46|1140.91|1123.11|1140.26|1122.46|8
1652571810000|2022-05-14 23:43:30|1140.28|1122.48|1139.37|1121.57|1140.69|1122.89|1139.37|1121.57|18
1652571820000|2022-05-14 23:43:40|1139.36|1121.56|1140.14|1122.34|1140.19|1122.39|1139.34|1121.54|7
1652571830000|2022-05-14 23:43:50|1140.27|1122.47|1140.91|1123.11|1140.91|1123.11|1140.27|1122.47|7
1652571850000|2022-05-14 23:44:10|1141.41|1123.61|1140.91|1123.11|1141.41|1123.61|1140.91|1123.11|2
1652571860000|2022-05-14 23:44:20|1140.9|1123.1|1140.33|1122.53|1140.9|1123.1|1140.33|1122.53|4
1652571870000|2022-05-14 23:44:30|1140.25|1122.45|1139.29|1121.49|1140.25|1122.45|1139.29|1121.49|10
1652571880000|2022-05-14 23:44:40|1139.28|1121.48|1139.06|1121.26|1139.28|1121.48|1138.1|1120.3|18
1652571890000|2022-05-14 23:44:50|1139.56|1121.76|1139.8|1122|1140.3|1122.5|1139.28|1121.48|11
1652571900000|2022-05-14 23:45:00|1140.3|1122.5|1140.65|1122.85|1140.65|1122.85|1139.29|1121.49|15
1652571910000|2022-05-14 23:45:10|1141.15|1123.35|1145.88|1128.08|1146.5|1128.7|1141.15|1123.35|22
1652571920000|2022-05-14 23:45:20|1146.38|1128.58|1147.84|1130.04|1148|1130.2|1146.38|1128.58|14
1652571930000|2022-05-14 23:45:30|1147.36|1129.56|1153.2|1135.4|1153.7|1135.9|1147.09|1129.29|24
1652571940000|2022-05-14 23:45:40|1152.26|1134.46|1155.02|1137.22|1155.94|1138.14|1152.02|1134.22|27
1652571950000|2022-05-14 23:45:50|1154.99|1137.19|1156.44|1138.64|1156.44|1138.64|1154.25|1136.45|18
1652571960000|2022-05-14 23:46:00|1156.94|1139.14|1159.49|1141.69|1159.49|1141.69|1156.64|1138.84|13
1652571970000|2022-05-14 23:46:10|1159.99|1142.19|1159.57|1141.77|1162.49|1144.69|1159.06|1141.26|23
1652571980000|2022-05-14 23:46:20|1159.82|1142.02|1156.42|1138.62|1159.82|1142.02|1155.83|1138.03|26
1652571990000|2022-05-14 23:46:30|1156.09|1138.29|1152.81|1135.01|1156.09|1138.29|1152.34|1134.54|28
1652572000000|2022-05-14 23:46:40|1153.47|1135.67|1152.91|1135.11|1154.6|1136.8|1152.1|1134.3|24
1652572010000|2022-05-14 23:46:50|1153.41|1135.61|1150.94|1133.14|1153.71|1135.91|1150.68|1132.88|27
1652572020000|2022-05-14 23:47:00|1150.91|1133.11|1151.37|1133.57|1151.37|1133.57|1149.31|1131.51|25
1652572030000|2022-05-14 23:47:10|1151.49|1133.69|1149.2|1131.4|1151.49|1133.69|1149.2|1131.4|23
1652572040000|2022-05-14 23:47:20|1149.16|1131.36|1151.49|1133.69|1151.49|1133.69|1148|1130.2|18
1652572050000|2022-05-14 23:47:30|1150.99|1133.19|1150.32|1132.52|1152.2|1134.4|1150.32|1132.52|22
1652572060000|2022-05-14 23:47:40|1150.28|1132.48|1149.19|1131.39|1150.78|1132.98|1149.05|1131.25|21
1652572070000|2022-05-14 23:47:50|1149.18|1131.38|1150|1132.2|1150|1132.2|1148.05|1130.25|18
1652572080000|2022-05-14 23:48:00|1149.5|1131.7|1149.61|1131.81|1150|1132.2|1149.08|1131.28|10
1652572090000|2022-05-14 23:48:10|1149.11|1131.31|1149.86|1132.06|1150.03|1132.23|1148.84|1131.04|21
1652572100000|2022-05-14 23:48:20|1149.67|1131.87|1149.03|1131.23|1150.36|1132.56|1149.03|1131.23|21
1652572110000|2022-05-14 23:48:30|1149.01|1131.21|1148.08|1130.28|1149.39|1131.59|1148.07|1130.27|18
1652572120000|2022-05-14 23:48:40|1148.03|1130.23|1147.93|1130.13|1148.58|1130.78|1147.93|1130.13|16
1652572130000|2022-05-14 23:48:50|1147.9|1130.1|1146.98|1129.18|1148.96|1131.16|1146.98|1129.18|22
1652572140000|2022-05-14 23:49:00|1146.88|1129.08|1145.64|1127.84|1146.88|1129.08|1144.79|1126.99|29
1652572150000|2022-05-14 23:49:10|1145.58|1127.78|1143.02|1125.22|1145.58|1127.78|1143.02|1125.22|29
1652572160000|2022-05-14 23:49:20|1142.98|1125.18|1141|1123.2|1142.98|1125.18|1141|1123.2|27
1652572170000|2022-05-14 23:49:30|1140.95|1123.15|1140.5|1122.7|1140.95|1123.15|1139.06|1121.26|25
1652572180000|2022-05-14 23:49:40|1141|1123.2|1137.23|1119.43|1141|1123.2|1137.23|1119.43|26
1652572190000|2022-05-14 23:49:50|1137.21|1119.41|1136.97|1119.17|1137.21|1119.41|1136.07|1118.27|24
1652572200000|2022-05-14 23:50:00|1136.93|1119.13|1136.32|1118.52|1137.53|1119.73|1136.32|1118.52|14
1652572210000|2022-05-14 23:50:10|1136.27|1118.47|1135.01|1117.21|1136.56|1118.76|1135.01|1117.21|20
1652572220000|2022-05-14 23:50:20|1134.64|1116.84|1136.19|1118.39|1136.4|1118.6|1134.34|1116.54|20
1652572230000|2022-05-14 23:50:30|1136.18|1118.38|1136.65|1118.85|1136.77|1118.97|1135.84|1118.04|21
1652572240000|2022-05-14 23:50:40|1136.61|1118.81|1138.95|1121.15|1138.95|1121.15|1136.61|1118.81|15
1652572250000|2022-05-14 23:50:50|1139.14|1121.34|1139.04|1121.24|1139.27|1121.47|1137.89|1120.09|15
1652572260000|2022-05-14 23:51:00|1139.54|1121.74|1139.85|1122.05|1141.36|1123.56|1139.54|1121.74|21
1652572270000|2022-05-14 23:51:10|1139.59|1121.79|1140.37|1122.57|1140.88|1123.08|1139.03|1121.23|21
1652572280000|2022-05-14 23:51:20|1140.09|1122.29|1139.87|1122.07|1140.09|1122.29|1139.87|1122.07|5
1652572290000|2022-05-14 23:51:30|1139.99|1122.19|1141.2|1123.4|1141.2|1123.4|1139.99|1122.19|10
1652572300000|2022-05-14 23:51:40|1140.88|1123.08|1141.04|1123.24|1141.35|1123.55|1140.21|1122.41|12
1652572310000|2022-05-14 23:51:50|1141.3|1123.5|1142.03|1124.23|1142.16|1124.36|1141.24|1123.44|10
1652572320000|2022-05-14 23:52:00|1142.12|1124.32|1141.68|1123.88|1142.35|1124.55|1141.17|1123.37|10
1652572330000|2022-05-14 23:52:10|1141.78|1123.98|1141.4|1123.6|1141.89|1124.09|1141.22|1123.42|13
1652572340000|2022-05-14 23:52:20|1141.39|1123.59|1142.88|1125.08|1143.38|1125.58|1141.35|1123.55|14
1652572350000|2022-05-14 23:52:30|1143.38|1125.58|1142.88|1125.08|1143.38|1125.58|1142.88|1125.08|10
1652572360000|2022-05-14 23:52:40|1143.38|1125.58|1143.38|1125.58|1143.38|1125.58|1143.38|1125.58|1
1652572370000|2022-05-14 23:52:50|1142.88|1125.08|1143.38|1125.58|1143.38|1125.58|1142.48|1124.68|10
1652572380000|2022-05-14 23:53:00|1144.22|1126.42|1146.69|1128.89|1146.69|1128.89|1143.78|1125.98|14
1652572390000|2022-05-14 23:53:10|1146.19|1128.39|1144.98|1127.18|1146.19|1128.39|1144.4|1126.6|23
1652572400000|2022-05-14 23:53:20|1144.94|1127.14|1144.83|1127.03|1144.94|1127.14|1143.92|1126.12|16
1652572410000|2022-05-14 23:53:30|1144.89|1127.09|1145.29|1127.49|1145.79|1127.99|1144.34|1126.54|12
1652572420000|2022-05-14 23:53:40|1145.3|1127.5|1146.72|1128.92|1146.89|1129.09|1145.3|1127.5|13
1652572430000|2022-05-14 23:53:50|1146.37|1128.57|1146.03|1128.23|1146.72|1128.92|1146.03|1128.23|8
1652572440000|2022-05-14 23:54:00|1146.05|1128.25|1142.24|1124.44|1146.19|1128.39|1141.67|1123.87|29
1652572450000|2022-05-14 23:54:10|1142.74|1124.94|1142.19|1124.39|1142.74|1124.94|1141.99|1124.19|20
1652572460000|2022-05-14 23:54:20|1142.31|1124.51|1142.23|1124.43|1142.81|1125.01|1141.92|1124.12|19
1652572470000|2022-05-14 23:54:30|1142.2|1124.4|1140.94|1123.14|1142.2|1124.4|1140.86|1123.06|24
1652572480000|2022-05-14 23:54:40|1141.08|1123.28|1141.25|1123.45|1141.75|1123.95|1141.08|1123.28|10
1652572490000|2022-05-14 23:54:50|1141.2|1123.4|1140.82|1123.02|1141.2|1123.4|1140.82|1123.02|18
1652572500000|2022-05-14 23:55:00|1140.79|1122.99|1141.01|1123.21|1141.71|1123.91|1140.79|1122.99|20
1652572510000|2022-05-14 23:55:10|1140.96|1123.16|1140.95|1123.15|1141|1123.2|1140.82|1123.02|10
1652572520000|2022-05-14 23:55:20|1140.91|1123.11|1140.91|1123.11|1140.91|1123.11|1140.91|1123.11|1
1652572530000|2022-05-14 23:55:30|1140.97|1123.17|1141.75|1123.95|1141.75|1123.95|1140.9|1123.1|15
1652572540000|2022-05-14 23:55:40|1141.74|1123.94|1142.25|1124.45|1142.25|1124.45|1141.73|1123.93|7
1652572560000|2022-05-14 23:56:00|1142.65|1124.85|1143.96|1126.16|1143.96|1126.16|1142.65|1124.85|6
1652572570000|2022-05-14 23:56:10|1144.38|1126.58|1145.98|1128.18|1146.55|1128.75|1144.38|1126.58|14
1652572580000|2022-05-14 23:56:20|1146.48|1128.68|1146.05|1128.25|1146.55|1128.75|1145.3|1127.5|16
1652572590000|2022-05-14 23:56:30|1146.03|1128.23|1145.62|1127.82|1146.03|1128.23|1144.96|1127.16|20
1652572600000|2022-05-14 23:56:40|1145.73|1127.93|1145.66|1127.86|1146.35|1128.55|1145.66|1127.86|11
1652572610000|2022-05-14 23:56:50|1145.64|1127.84|1144.95|1127.15|1145.64|1127.84|1144.07|1126.27|20
1652572620000|2022-05-14 23:57:00|1144.9|1127.1|1142.24|1124.44|1145|1127.2|1142.24|1124.44|15
1652572630000|2022-05-14 23:57:10|1142.15|1124.35|1140.93|1123.13|1142.15|1124.35|1139.4|1121.6|25
1652572640000|2022-05-14 23:57:20|1140.89|1123.09|1138|1120.2|1140.89|1123.09|1137.56|1119.76|30
1652572650000|2022-05-14 23:57:30|1137.94|1120.14|1136.24|1118.44|1137.94|1120.14|1136.24|1118.44|17
1652572660000|2022-05-14 23:57:40|1136.22|1118.42|1135.68|1117.88|1136.22|1118.42|1134.89|1117.09|27
1652572670000|2022-05-14 23:57:50|1135.4|1117.6|1135.47|1117.67|1136|1118.2|1133.32|1115.52|29
1652572680000|2022-05-14 23:58:00|1135.45|1117.65|1135.86|1118.06|1135.92|1118.12|1134.29|1116.49|17
1652572690000|2022-05-14 23:58:10|1136.14|1118.34|1136.74|1118.94|1136.74|1118.94|1136.12|1118.32|4
1652572710000|2022-05-14 23:58:30|1137.24|1119.44|1137.24|1119.44|1137.24|1119.44|1136.74|1118.94|3
1652572720000|2022-05-14 23:58:40|1136.74|1118.94|1136.74|1118.94|1137.24|1119.44|1136.74|1118.94|5
1652572730000|2022-05-14 23:58:50|1137.24|1119.44|1135.8|1118|1137.24|1119.44|1135.8|1118|12
1652572740000|2022-05-14 23:59:00|1136.07|1118.27|1134.91|1117.11|1136.69|1118.89|1134.91|1117.11|17
1652572750000|2022-05-14 23:59:10|1134.88|1117.08|1136.69|1118.89|1136.69|1118.89|1134.88|1117.08|8
1652572760000|2022-05-14 23:59:20|1136.26|1118.46|1135.21|1117.41|1136.26|1118.46|1135.21|1117.41|11
1652572770000|2022-05-14 23:59:30|1135.55|1117.75|1136.16|1118.36|1136.19|1118.39|1135.48|1117.68|8
1652572780000|2022-05-14 23:59:40|1136|1118.2|1136.19|1118.39|1136.19|1118.39|1135.47|1117.67|10
1652572790000|2022-05-14 23:59:50|1136.2|1118.4|1136.74|1118.94|1136.74|1118.94|1136.07|1118.27|13
1652572810000|2022-05-15 00:00:10|1137.24|1119.44|1135.3|1117.5|1137.24|1119.44|1135.3|1117.5|13
1652572820000|2022-05-15 00:00:20|1135.32|1117.52|1136.3|1118.5|1136.74|1118.94|1135.31|1117.51|15
1652572830000|2022-05-15 00:00:30|1136.31|1118.51|1136.69|1118.89|1136.74|1118.94|1136.22|1118.42|14
1652572840000|2022-05-15 00:00:40|1136.19|1118.39|1131.61|1113.81|1136.19|1118.39|1131.61|1113.81|19
1652572850000|2022-05-15 00:00:50|1131.58|1113.78|1131.27|1113.47|1132.4|1114.6|1131.27|1113.47|17
1652572860000|2022-05-15 00:01:00|1131.26|1113.46|1132.86|1115.06|1132.91|1115.11|1130.97|1113.17|16
1652572870000|2022-05-15 00:01:10|1132.81|1115.01|1131.81|1114.01|1132.81|1115.01|1131.81|1114.01|23
1652572880000|2022-05-15 00:01:20|1131.78|1113.98|1129.4|1111.6|1131.78|1113.98|1129.05|1111.25|21
1652572890000|2022-05-15 00:01:30|1129.39|1111.59|1128.88|1111.08|1129.39|1111.59|1128.88|1111.08|15
1652572900000|2022-05-15 00:01:40|1128.84|1111.04|1129.34|1111.54|1129.85|1112.05|1128.82|1111.02|16
1652572910000|2022-05-15 00:01:50|1129.33|1111.53|1128.02|1110.22|1129.33|1111.53|1127.95|1110.15|20
1652572920000|2022-05-15 00:02:00|1127.95|1110.15|1125.9|1108.1|1128.56|1110.76|1125.61|1107.81|22
1652572930000|2022-05-15 00:02:10|1125.49|1107.69|1127.97|1110.17|1127.97|1110.17|1125.47|1107.67|19
1652572940000|2022-05-15 00:02:20|1128|1110.2|1129.85|1112.05|1129.85|1112.05|1127.33|1109.53|17
1652572950000|2022-05-15 00:02:30|1130.35|1112.55|1128.4|1110.6|1130.35|1112.55|1128.4|1110.6|5
1652572960000|2022-05-15 00:02:40|1128.36|1110.56|1129.85|1112.05|1129.85|1112.05|1128.22|1110.42|14
1652572970000|2022-05-15 00:02:50|1130.35|1112.55|1133.5|1115.7|1133.5|1115.7|1129.52|1111.72|18
1652572980000|2022-05-15 00:03:00|1134|1116.2|1135.28|1117.48|1135.78|1117.98|1134|1116.2|20
1652572990000|2022-05-15 00:03:10|1135.78|1117.98|1136.78|1118.98|1136.78|1118.98|1135.29|1117.49|14
1652573000000|2022-05-15 00:03:20|1136.81|1119.01|1137.29|1119.49|1137.78|1119.98|1136.62|1118.82|19
1652573010000|2022-05-15 00:03:30|1137.33|1119.53|1137.78|1119.98|1139.4|1121.6|1137.33|1119.53|18
1652573020000|2022-05-15 00:03:40|1138.28|1120.48|1139.21|1121.41|1139.4|1121.6|1137.47|1119.67|17
1652573030000|2022-05-15 00:03:50|1139.4|1121.6|1139.86|1122.06|1140.2|1122.4|1139.4|1121.6|15
1652573040000|2022-05-15 00:04:00|1140.4|1122.6|1137.4|1119.6|1140.42|1122.62|1137.4|1119.6|15
1652573050000|2022-05-15 00:04:10|1137.42|1119.62|1137.38|1119.58|1137.67|1119.87|1137.38|1119.58|15
1652573060000|2022-05-15 00:04:20|1137.37|1119.57|1132.4|1114.6|1137.37|1119.57|1132.4|1114.6|27
1652573070000|2022-05-15 00:04:30|1132.39|1114.59|1131.37|1113.57|1132.4|1114.6|1130.9|1113.1|24
1652573080000|2022-05-15 00:04:40|1130.94|1113.14|1129.17|1111.37|1130.94|1113.14|1129.17|1111.37|20
1652573090000|2022-05-15 00:04:50|1129.15|1111.35|1128.45|1110.65|1129.15|1111.35|1127.95|1110.15|22
1652573100000|2022-05-15 00:05:00|1128.49|1110.69|1129.68|1111.88|1130|1112.2|1128.45|1110.65|19
1652573110000|2022-05-15 00:05:10|1130|1112.2|1132.01|1114.21|1132.01|1114.21|1130|1112.2|18
1652573120000|2022-05-15 00:05:20|1131.83|1114.03|1131.38|1113.58|1131.87|1114.07|1129.97|1112.17|20
1652573130000|2022-05-15 00:05:30|1131.4|1113.6|1133.71|1115.91|1134|1116.2|1131.37|1113.57|18
1652573140000|2022-05-15 00:05:40|1133.7|1115.9|1134.35|1116.55|1134.35|1116.55|1132.75|1114.95|30
1652573150000|2022-05-15 00:05:50|1134.37|1116.57|1136.42|1118.62|1137.89|1120.09|1134.37|1116.57|19
1652573160000|2022-05-15 00:06:00|1136.41|1118.61|1134.4|1116.6|1136.41|1118.61|1134.25|1116.45|13
1652573170000|2022-05-15 00:06:10|1134.56|1116.76|1135.17|1117.37|1135.32|1117.52|1134.47|1116.67|23
1652573180000|2022-05-15 00:06:20|1135.22|1117.42|1134.21|1116.41|1136.02|1118.22|1133.43|1115.63|26
1652573190000|2022-05-15 00:06:30|1134.29|1116.49|1134.06|1116.26|1134.94|1117.14|1134.06|1116.26|13
1652573200000|2022-05-15 00:06:40|1133.34|1115.54|1131.22|1113.42|1133.34|1115.54|1131.22|1113.42|21
1652573210000|2022-05-15 00:06:50|1131.21|1113.41|1129.18|1111.38|1131.21|1113.41|1128.45|1110.65|26
1652573220000|2022-05-15 00:07:00|1129.3|1111.5|1128.45|1110.65|1129.3|1111.5|1128.45|1110.65|28
1652573230000|2022-05-15 00:07:10|1128.39|1110.59|1128.95|1111.15|1128.95|1111.15|1127.61|1109.81|14
1652573240000|2022-05-15 00:07:20|1128.87|1111.07|1129.67|1111.87|1129.69|1111.89|1128.53|1110.73|13
1652573250000|2022-05-15 00:07:30|1129.69|1111.89|1129.36|1111.56|1129.72|1111.92|1128.93|1111.13|23
1652573260000|2022-05-15 00:07:40|1129.09|1111.29|1128.57|1110.77|1129.09|1111.29|1128.57|1110.77|6
1652573270000|2022-05-15 00:07:50|1128.56|1110.76|1128.47|1110.67|1128.62|1110.82|1128.34|1110.54|22
1652573280000|2022-05-15 00:08:00|1128.42|1110.62|1126.04|1108.24|1128.51|1110.71|1125.4|1107.6|21
1652573290000|2022-05-15 00:08:10|1126.23|1108.43|1128.52|1110.72|1128.95|1111.15|1126.23|1108.43|30
1652573300000|2022-05-15 00:08:20|1128.51|1110.71|1127.59|1109.79|1128.95|1111.15|1127.57|1109.77|21
1652573310000|2022-05-15 00:08:30|1127.55|1109.75|1129.36|1111.56|1129.36|1111.56|1127.55|1109.75|17
1652573320000|2022-05-15 00:08:40|1129.38|1111.58|1128.09|1110.29|1129.38|1111.58|1128.09|1110.29|19
1652573330000|2022-05-15 00:08:50|1128.04|1110.24|1128.11|1110.31|1128.11|1110.31|1127.17|1109.37|26
1652573340000|2022-05-15 00:09:00|1127.8|1110|1128.36|1110.56|1128.36|1110.56|1127.27|1109.47|22
1652573350000|2022-05-15 00:09:10|1128.38|1110.58|1128.4|1110.6|1129.07|1111.27|1128.22|1110.42|19
1652573360000|2022-05-15 00:09:20|1128.41|1110.61|1128.59|1110.79|1128.84|1111.04|1127.98|1110.18|22
1652573370000|2022-05-15 00:09:30|1128.84|1111.04|1128.84|1111.04|1128.84|1111.04|1128.55|1110.75|8
1652573380000|2022-05-15 00:09:40|1129.34|1111.54|1128.39|1110.59|1129.34|1111.54|1128.29|1110.49|15
1652573390000|2022-05-15 00:09:50|1128.53|1110.73|1129.4|1111.6|1129.97|1112.17|1128.53|1110.73|9
1652573400000|2022-05-15 00:10:00|1129.37|1111.57|1129.24|1111.44|1129.37|1111.57|1128.65|1110.85|12
1652573410000|2022-05-15 00:10:10|1129.28|1111.48|1129.31|1111.51|1129.36|1111.56|1128.45|1110.65|13
1652573420000|2022-05-15 00:10:20|1129.18|1111.38|1127.28|1109.48|1129.18|1111.38|1127.24|1109.44|15
1652573430000|2022-05-15 00:10:30|1127.76|1109.96|1125.75|1107.95|1127.76|1109.96|1125.75|1107.95|18
1652573440000|2022-05-15 00:10:40|1125.66|1107.86|1124.44|1106.64|1125.66|1107.86|1124.44|1106.64|32
1652573450000|2022-05-15 00:10:50|1124.4|1106.6|1124.05|1106.25|1124.4|1106.6|1122.9|1105.1|25
1652573460000|2022-05-15 00:11:00|1124.55|1106.75|1125.45|1107.65|1125.45|1107.65|1124.05|1106.25|14
1652573470000|2022-05-15 00:11:10|1125.84|1108.04|1125.62|1107.82|1125.96|1108.16|1125.42|1107.62|13
1652573480000|2022-05-15 00:11:20|1125.35|1107.55|1125.4|1107.6|1125.4|1107.6|1122.45|1104.65|31
1652573490000|2022-05-15 00:11:30|1125.45|1107.65|1127.94|1110.14|1127.94|1110.14|1125.45|1107.65|22
1652573500000|2022-05-15 00:11:40|1128.44|1110.64|1127.98|1110.18|1129|1111.2|1127.4|1109.6|17
1652573510000|2022-05-15 00:11:50|1128.17|1110.37|1127.4|1109.6|1129.07|1111.27|1127.4|1109.6|24
1652573520000|2022-05-15 00:12:00|1127.37|1109.57|1127.4|1109.6|1128.22|1110.42|1126.68|1108.88|22
1652573530000|2022-05-15 00:12:10|1127.38|1109.58|1127.24|1109.44|1128.02|1110.22|1126.85|1109.05|27
1652573540000|2022-05-15 00:12:20|1127.22|1109.42|1127.32|1109.52|1127.88|1110.08|1127.15|1109.35|20
1652573550000|2022-05-15 00:12:30|1127.31|1109.51|1127.92|1110.12|1128.84|1111.04|1127.26|1109.46|23
1652573560000|2022-05-15 00:12:40|1127.44|1109.64|1127.45|1109.65|1127.88|1110.08|1127.04|1109.24|22
1652573570000|2022-05-15 00:12:50|1127.52|1109.72|1127.99|1110.19|1128.38|1110.58|1127.52|1109.72|12
1652573580000|2022-05-15 00:13:00|1127.98|1110.18|1127.99|1110.19|1127.99|1110.19|1127.98|1110.18|2
1652573590000|2022-05-15 00:13:10|1128.11|1110.31|1127.25|1109.45|1128.72|1110.92|1127.25|1109.45|15
1652573600000|2022-05-15 00:13:20|1127.34|1109.54|1129.15|1111.35|1129.65|1111.85|1127.34|1109.54|20
1652573610000|2022-05-15 00:13:30|1128.89|1111.09|1128.36|1110.56|1129.15|1111.35|1128.36|1110.56|11
1652573620000|2022-05-15 00:13:40|1128.28|1110.48|1127.38|1109.58|1128.28|1110.48|1127.24|1109.44|16
1652573630000|2022-05-15 00:13:50|1127.4|1109.6|1128.18|1110.38|1128.29|1110.49|1127.39|1109.59|12
1652573640000|2022-05-15 00:14:00|1128.14|1110.34|1129.15|1111.35|1129.15|1111.35|1128.09|1110.29|19
1652573650000|2022-05-15 00:14:10|1129.16|1111.36|1129.39|1111.59|1129.65|1111.85|1129.15|1111.35|18
1652573660000|2022-05-15 00:14:20|1129.65|1111.85|1130.07|1112.27|1130.66|1112.86|1129.65|1111.85|16
1652573670000|2022-05-15 00:14:30|1130.16|1112.36|1129.8|1112|1130.16|1112.36|1129.3|1111.5|13
1652573680000|2022-05-15 00:14:40|1130.03|1112.23|1129.57|1111.77|1130.66|1112.86|1129.57|1111.77|14
1652573690000|2022-05-15 00:14:50|1129.47|1111.67|1129.08|1111.28|1129.91|1112.11|1129.08|1111.28|26
1652573700000|2022-05-15 00:15:00|1129.07|1111.27|1130.2|1112.4|1130.2|1112.4|1128.51|1110.71|22
1652573710000|2022-05-15 00:15:10|1130.23|1112.43|1130.25|1112.45|1131.38|1113.58|1130.23|1112.43|12
1652573720000|2022-05-15 00:15:20|1130.13|1112.33|1130.88|1113.08|1131.38|1113.58|1130.13|1112.33|13
1652573730000|2022-05-15 00:15:30|1131.38|1113.58|1131.38|1113.58|1131.38|1113.58|1130.88|1113.08|3
1652573740000|2022-05-15 00:15:40|1131.59|1113.79|1132.63|1114.83|1133.09|1115.29|1131.59|1113.79|8
1652573750000|2022-05-15 00:15:50|1132.31|1114.51|1130.64|1112.84|1132.31|1114.51|1130.64|1112.84|13
1652573760000|2022-05-15 00:16:00|1130.63|1112.83|1132.06|1114.26|1132.56|1114.76|1130.63|1112.83|18
1652573770000|2022-05-15 00:16:10|1132.56|1114.76|1133.71|1115.91|1133.71|1115.91|1132.56|1114.76|9
1652573780000|2022-05-15 00:16:20|1134.21|1116.41|1135.67|1117.87|1135.67|1117.87|1133.71|1115.91|16
1652573790000|2022-05-15 00:16:30|1135.78|1117.98|1141.6|1123.8|1142.1|1124.3|1135.78|1117.98|18
1652573800000|2022-05-15 00:16:40|1142.1|1124.3|1147.88|1130.08|1148.38|1130.58|1141.43|1123.63|33
1652573810000|2022-05-15 00:16:50|1148.38|1130.58|1149.64|1131.84|1150.14|1132.34|1148.38|1130.58|10
1652573820000|2022-05-15 00:17:00|1149.17|1131.37|1150.14|1132.34|1150.14|1132.34|1149.14|1131.34|6
1652573830000|2022-05-15 00:17:10|1150.36|1132.56|1149.4|1131.6|1152.22|1134.42|1149.4|1131.6|32
1652573840000|2022-05-15 00:17:20|1149.39|1131.59|1145.62|1127.82|1150|1132.2|1145.62|1127.82|34
1652573850000|2022-05-15 00:17:30|1145.13|1127.33|1143.85|1126.05|1145.13|1127.33|1143.35|1125.55|26
1652573860000|2022-05-15 00:17:40|1144.84|1127.04|1146.5|1128.7|1146.5|1128.7|1143.25|1125.45|19
1652573870000|2022-05-15 00:17:50|1147.15|1129.35|1149.59|1131.79|1150.15|1132.35|1147.15|1129.35|14
1652573880000|2022-05-15 00:18:00|1150.09|1132.29|1150.11|1132.31|1150.88|1133.08|1150.09|1132.29|11
1652573890000|2022-05-15 00:18:10|1150.07|1132.27|1150.11|1132.31|1150.34|1132.54|1149.15|1131.35|16
1652573900000|2022-05-15 00:18:20|1150.12|1132.32|1150.56|1132.76|1151.36|1133.56|1150.11|1132.31|17
1652573910000|2022-05-15 00:18:30|1150.5|1132.7|1149.49|1131.69|1150.88|1133.08|1149.49|1131.69|19
1652573920000|2022-05-15 00:18:40|1149.51|1131.71|1149.8|1132|1149.8|1132|1148.48|1130.68|27
1652573930000|2022-05-15 00:18:50|1149.27|1131.47|1150.11|1132.31|1150.11|1132.31|1149.2|1131.4|24
1652573940000|2022-05-15 00:19:00|1149.99|1132.19|1148.44|1130.64|1150.34|1132.54|1148.44|1130.64|20
1652573950000|2022-05-15 00:19:10|1148.29|1130.49|1145.67|1127.87|1148.29|1130.49|1145.67|1127.87|26
1652573960000|2022-05-15 00:19:20|1145.34|1127.54|1145.26|1127.46|1146.81|1129.01|1145.26|1127.46|21
1652573970000|2022-05-15 00:19:30|1145.23|1127.43|1144.09|1126.29|1145.23|1127.43|1144.09|1126.29|25
1652573980000|2022-05-15 00:19:40|1144.03|1126.23|1145.34|1127.54|1145.5|1127.7|1143.25|1125.45|23
1652573990000|2022-05-15 00:19:50|1144.43|1126.63|1146.64|1128.84|1146.64|1128.84|1144.35|1126.55|14
1652574000000|2022-05-15 00:20:00|1147.14|1129.34|1147.72|1129.92|1148.22|1130.42|1146.64|1128.84|14
1652574010000|2022-05-15 00:20:10|1147.71|1129.91|1147.1|1129.3|1147.71|1129.91|1147.04|1129.24|5
1652574020000|2022-05-15 00:20:20|1147.08|1129.28|1146.95|1129.15|1147.08|1129.28|1146.9|1129.1|7
1652574030000|2022-05-15 00:20:30|1146.9|1129.1|1145.02|1127.22|1146.9|1129.1|1145.02|1127.22|17
1652574040000|2022-05-15 00:20:40|1144.99|1127.19|1144.26|1126.46|1144.99|1127.19|1144.22|1126.42|9
1652574050000|2022-05-15 00:20:50|1144.22|1126.42|1144.04|1126.24|1144.77|1126.97|1143.37|1125.57|22
1652574060000|2022-05-15 00:21:00|1144.54|1126.74|1145|1127.2|1145|1127.2|1143.26|1125.46|18
1652574070000|2022-05-15 00:21:10|1145.3|1127.5|1145.85|1128.05|1145.85|1128.05|1144.87|1127.07|9
1652574080000|2022-05-15 00:21:20|1146.35|1128.55|1147.72|1129.92|1148.22|1130.42|1146.35|1128.55|10
1652574090000|2022-05-15 00:21:30|1148.22|1130.42|1150.34|1132.54|1150.34|1132.54|1148.22|1130.42|9
1652574100000|2022-05-15 00:21:40|1151.34|1133.54|1150.61|1132.81|1151.34|1133.54|1150.61|1132.81|6
1652574110000|2022-05-15 00:21:50|1151.11|1133.31|1153.53|1135.73|1153.53|1135.73|1150.61|1132.81|22
1652574120000|2022-05-15 00:22:00|1153.7|1135.9|1152.08|1134.28|1155.36|1137.56|1152.08|1134.28|21
1652574130000|2022-05-15 00:22:10|1152.07|1134.27|1151.14|1133.34|1152.8|1135|1151.14|1133.34|21
1652574140000|2022-05-15 00:22:20|1151.1|1133.3|1151.22|1133.42|1151.49|1133.69|1150.27|1132.47|19
1652574150000|2022-05-15 00:22:30|1151.17|1133.37|1151.34|1133.54|1151.67|1133.87|1150.44|1132.64|13
1652574160000|2022-05-15 00:22:40|1151.29|1133.49|1150.29|1132.49|1151.79|1133.99|1150.29|1132.49|22
1652574170000|2022-05-15 00:22:50|1150.25|1132.45|1150.99|1133.19|1150.99|1133.19|1150.18|1132.38|19
1652574180000|2022-05-15 00:23:00|1150.95|1133.15|1151|1133.2|1151|1133.2|1150.39|1132.59|14
1652574190000|2022-05-15 00:23:10|1151.11|1133.31|1152.6|1134.8|1152.6|1134.8|1151.11|1133.31|15
1652574200000|2022-05-15 00:23:20|1153.1|1135.3|1152.91|1135.11|1154.22|1136.42|1152.17|1134.37|22
1652574210000|2022-05-15 00:23:30|1152.99|1135.19|1153.39|1135.59|1153.92|1136.12|1152.17|1134.37|18
1652574220000|2022-05-15 00:23:40|1153.89|1136.09|1151.58|1133.78|1153.89|1136.09|1151.53|1133.73|21
1652574230000|2022-05-15 00:23:50|1151.66|1133.86|1151.25|1133.45|1151.66|1133.86|1151.25|1133.45|19
1652574240000|2022-05-15 00:24:00|1151.22|1133.42|1150.34|1132.54|1151.31|1133.51|1150.34|1132.54|26
1652574250000|2022-05-15 00:24:10|1150.31|1132.51|1150.34|1132.54|1151.1|1133.3|1150.28|1132.48|21
1652574260000|2022-05-15 00:24:20|1150.31|1132.51|1150.5|1132.7|1150.5|1132.7|1149.26|1131.46|15
1652574270000|2022-05-15 00:24:30|1150|1132.2|1149.53|1131.73|1151.45|1133.65|1149.53|1131.73|20
1652574280000|2022-05-15 00:24:40|1149.49|1131.69|1147.52|1129.72|1149.98|1132.18|1146.85|1129.05|28
1652574290000|2022-05-15 00:24:50|1147.43|1129.63|1148.32|1130.52|1149.05|1131.25|1147.3|1129.5|27
1652574300000|2022-05-15 00:25:00|1148.24|1130.44|1149.23|1131.43|1149.49|1131.69|1147.99|1130.19|21
1652574310000|2022-05-15 00:25:10|1149.73|1131.93|1150.85|1133.05|1150.85|1133.05|1148.96|1131.16|17
1652574320000|2022-05-15 00:25:20|1150.95|1133.15|1153.13|1135.33|1153.14|1135.34|1150.95|1133.15|9
1652574330000|2022-05-15 00:25:30|1152.85|1135.05|1147.54|1129.74|1152.85|1135.05|1147.54|1129.74|25
1652574340000|2022-05-15 00:25:40|1147.53|1129.73|1147.37|1129.57|1148.01|1130.21|1147.37|1129.57|14
1652574350000|2022-05-15 00:25:50|1147.34|1129.54|1146.49|1128.69|1147.34|1129.54|1146.29|1128.49|20
1652574360000|2022-05-15 00:26:00|1146.52|1128.72|1146.37|1128.57|1147.13|1129.33|1146.18|1128.38|20
1652574370000|2022-05-15 00:26:10|1146.25|1128.45|1147.9|1130.1|1148.28|1130.48|1146.2|1128.4|15
1652574380000|2022-05-15 00:26:20|1147.92|1130.12|1148.4|1130.6|1148.78|1130.98|1147.88|1130.08|9
1652574390000|2022-05-15 00:26:30|1148.89|1131.09|1150.45|1132.65|1150.45|1132.65|1148.89|1131.09|14
1652574400000|2022-05-15 00:26:40|1150.46|1132.66|1149.46|1131.66|1150.95|1133.15|1148.51|1130.71|16
1652574410000|2022-05-15 00:26:50|1149.39|1131.59|1149.23|1131.43|1149.53|1131.73|1148.51|1130.71|18
1652574420000|2022-05-15 00:27:00|1149.19|1131.39|1149.22|1131.42|1149.43|1131.63|1148.58|1130.78|19
1652574430000|2022-05-15 00:27:10|1148.6|1130.8|1148.22|1130.42|1148.91|1131.11|1148.22|1130.42|20
1652574440000|2022-05-15 00:27:20|1148.06|1130.26|1147.31|1129.51|1148.06|1130.26|1146.45|1128.65|22
1652574450000|2022-05-15 00:27:30|1146.82|1129.02|1146.98|1129.18|1147.04|1129.24|1146.23|1128.43|13
1652574460000|2022-05-15 00:27:40|1146.95|1129.15|1145.34|1127.54|1146.95|1129.15|1145.34|1127.54|18
1652574470000|2022-05-15 00:27:50|1145.1|1127.3|1146|1128.2|1146|1128.2|1144.55|1126.75|25
1652574480000|2022-05-15 00:28:00|1146.5|1128.7|1145.4|1127.6|1146.5|1128.7|1145.4|1127.6|23
1652574490000|2022-05-15 00:28:10|1145.9|1128.1|1144.43|1126.63|1145.9|1128.1|1144.37|1126.57|19
1652574500000|2022-05-15 00:28:20|1144.41|1126.61|1145.8|1128|1145.8|1128|1144.24|1126.44|17
1652574510000|2022-05-15 00:28:30|1146.3|1128.5|1145.8|1128|1146.3|1128.5|1145.8|1128|2
1652574540000|2022-05-15 00:29:00|1145.53|1127.73|1145.3|1127.5|1145.53|1127.73|1145.19|1127.39|9
1652574550000|2022-05-15 00:29:10|1145.8|1128|1145.35|1127.55|1145.8|1128|1145.3|1127.5|17
1652574560000|2022-05-15 00:29:20|1145.34|1127.54|1147.87|1130.07|1147.87|1130.07|1145.13|1127.33|11
1652574570000|2022-05-15 00:29:30|1147.73|1129.93|1146.53|1128.73|1147.74|1129.94|1146.53|1128.73|19
1652574580000|2022-05-15 00:29:40|1146.87|1129.07|1145.2|1127.4|1146.87|1129.07|1145.2|1127.4|21
1652574590000|2022-05-15 00:29:50|1145.23|1127.43|1147.05|1129.25|1147.42|1129.62|1145.23|1127.43|23
1652574600000|2022-05-15 00:30:00|1147.01|1129.21|1147.02|1129.22|1147.02|1129.22|1146.2|1128.4|12
1652574610000|2022-05-15 00:30:10|1146.98|1129.18|1147.15|1129.35|1147.15|1129.35|1146.27|1128.47|17
1652574620000|2022-05-15 00:30:20|1147.14|1129.34|1146.95|1129.15|1147.65|1129.85|1146.4|1128.6|23
1652574630000|2022-05-15 00:30:30|1146.64|1128.84|1147.16|1129.36|1147.77|1129.97|1146.64|1128.84|20
1652574640000|2022-05-15 00:30:40|1147.15|1129.35|1146.41|1128.61|1147.17|1129.37|1146.15|1128.35|18
1652574650000|2022-05-15 00:30:50|1146.36|1128.56|1147.34|1129.54|1147.71|1129.91|1146.21|1128.41|20
1652574660000|2022-05-15 00:31:00|1147.27|1129.47|1147.14|1129.34|1147.54|1129.74|1147.07|1129.27|15
1652574670000|2022-05-15 00:31:10|1147.09|1129.29|1148.59|1130.79|1148.59|1130.79|1147.08|1129.28|10
1652574680000|2022-05-15 00:31:20|1148.64|1130.84|1150.01|1132.21|1150.51|1132.71|1148.64|1130.84|10
1652574690000|2022-05-15 00:31:30|1150.51|1132.71|1150.01|1132.21|1150.51|1132.71|1149.83|1132.03|11
1652574700000|2022-05-15 00:31:40|1149.97|1132.17|1146.73|1128.93|1149.97|1132.17|1146.73|1128.93|22
1652574710000|2022-05-15 00:31:50|1146.72|1128.92|1147.69|1129.89|1148.23|1130.43|1146.64|1128.84|15
1652574720000|2022-05-15 00:32:00|1148.14|1130.34|1147.44|1129.64|1149|1131.2|1147.44|1129.64|16
1652574730000|2022-05-15 00:32:10|1147.37|1129.57|1148.73|1130.93|1148.73|1130.93|1147.23|1129.43|18
1652574740000|2022-05-15 00:32:20|1148.84|1131.04|1148.31|1130.51|1148.84|1131.04|1148.31|1130.51|10
1652574750000|2022-05-15 00:32:30|1148.22|1130.42|1148.5|1130.7|1149.59|1131.79|1148.22|1130.42|15
1652574760000|2022-05-15 00:32:40|1148.43|1130.63|1148.24|1130.44|1148.9|1131.1|1148.23|1130.43|22
1652574770000|2022-05-15 00:32:50|1148.19|1130.39|1147.92|1130.12|1148.84|1131.04|1147.92|1130.12|11
1652574780000|2022-05-15 00:33:00|1147.89|1130.09|1146.81|1129.01|1147.91|1130.11|1146.81|1129.01|20
1652574790000|2022-05-15 00:33:10|1146.79|1128.99|1143.43|1125.63|1146.79|1128.99|1143.43|1125.63|32
1652574800000|2022-05-15 00:33:20|1143.38|1125.58|1145.23|1127.43|1145.23|1127.43|1143.27|1125.47|16
1652574810000|2022-05-15 00:33:30|1145.22|1127.42|1144.96|1127.16|1145.22|1127.42|1144.4|1126.6|6
1652574820000|2022-05-15 00:33:40|1144.92|1127.12|1144.18|1126.38|1145.62|1127.82|1143.88|1126.08|16
1652574830000|2022-05-15 00:33:50|1144.15|1126.35|1143.4|1125.6|1144.15|1126.35|1143.36|1125.56|16
1652574840000|2022-05-15 00:34:00|1143.35|1125.55|1142.96|1125.16|1143.35|1125.55|1142.96|1125.16|17
1652574850000|2022-05-15 00:34:10|1142.93|1125.13|1141.33|1123.53|1142.93|1125.13|1141.33|1123.53|16
1652574860000|2022-05-15 00:34:20|1141.32|1123.52|1140.45|1122.65|1141.5|1123.7|1140.44|1122.64|21
1652574870000|2022-05-15 00:34:30|1140.43|1122.63|1140.53|1122.73|1141|1123.2|1140.1|1122.3|19
1652574880000|2022-05-15 00:34:40|1140.48|1122.68|1140.51|1122.71|1140.91|1123.11|1140.28|1122.48|14
1652574890000|2022-05-15 00:34:50|1140.53|1122.73|1141.48|1123.68|1141.48|1123.68|1140.53|1122.73|19
1652574900000|2022-05-15 00:35:00|1141.52|1123.72|1140.2|1122.4|1141.52|1123.72|1140.2|1122.4|20
1652574910000|2022-05-15 00:35:10|1140.18|1122.38|1137.81|1120.01|1140.18|1122.38|1137.81|1120.01|23
1652574920000|2022-05-15 00:35:20|1137.33|1119.53|1136.11|1118.31|1137.33|1119.53|1134.92|1117.12|28
1652574930000|2022-05-15 00:35:30|1136.36|1118.56|1138.34|1120.54|1139|1121.2|1136.29|1118.49|18
1652574940000|2022-05-15 00:35:40|1138.18|1120.38|1137.92|1120.12|1138.19|1120.39|1137.76|1119.96|12
1652574950000|2022-05-15 00:35:50|1137.87|1120.07|1135.66|1117.86|1137.87|1120.07|1135.66|1117.86|21
1652574960000|2022-05-15 00:36:00|1135.52|1117.72|1135.26|1117.46|1135.52|1117.72|1134.63|1116.83|22
1652574970000|2022-05-15 00:36:10|1135.21|1117.41|1136.83|1119.03|1136.83|1119.03|1134.58|1116.78|19
1652574980000|2022-05-15 00:36:20|1136.98|1119.18|1138.28|1120.48|1138.28|1120.48|1136.98|1119.18|14
1652574990000|2022-05-15 00:36:30|1138.78|1120.98|1136.62|1118.82|1138.9|1121.1|1136.62|1118.82|18
1652575000000|2022-05-15 00:36:40|1136.58|1118.78|1137|1119.2|1137|1119.2|1136.1|1118.3|20
1652575010000|2022-05-15 00:36:50|1136.83|1119.03|1136.55|1118.75|1137.22|1119.42|1136.19|1118.39|20
1652575020000|2022-05-15 00:37:00|1136.53|1118.73|1133.94|1116.14|1136.53|1118.73|1133.44|1115.64|17
1652575030000|2022-05-15 00:37:10|1133.96|1116.16|1134.32|1116.52|1135.79|1117.99|1133.96|1116.16|19
1652575040000|2022-05-15 00:37:20|1134.28|1116.48|1135.17|1117.37|1135.29|1117.49|1134.28|1116.48|14
1652575050000|2022-05-15 00:37:30|1135.13|1117.33|1135.17|1117.37|1135.67|1117.87|1134.67|1116.87|10
1652575060000|2022-05-15 00:37:40|1135.67|1117.87|1136.47|1118.67|1136.47|1118.67|1135.17|1117.37|13
1652575070000|2022-05-15 00:37:50|1136.34|1118.54|1136.13|1118.33|1136.44|1118.64|1135.38|1117.58|11
1652575080000|2022-05-15 00:38:00|1136.14|1118.34|1138.05|1120.25|1138.05|1120.25|1136.14|1118.34|11
1652575090000|2022-05-15 00:38:10|1138.55|1120.75|1137.83|1120.03|1138.67|1120.87|1137.36|1119.56|12
1652575100000|2022-05-15 00:38:20|1137.36|1119.56|1135.4|1117.6|1137.36|1119.56|1135.4|1117.6|16
1652575110000|2022-05-15 00:38:30|1135.35|1117.55|1134.4|1116.6|1135.79|1117.99|1134.37|1116.57|25
1652575120000|2022-05-15 00:38:40|1134.39|1116.59|1135.9|1118.1|1135.9|1118.1|1134.24|1116.44|17
1652575130000|2022-05-15 00:38:50|1135.4|1117.6|1135.25|1117.45|1136.13|1118.33|1135.24|1117.44|8
1652575140000|2022-05-15 00:39:00|1135.23|1117.43|1134.24|1116.44|1135.23|1117.43|1134.24|1116.44|18
1652575150000|2022-05-15 00:39:10|1134.13|1116.33|1133.15|1115.35|1134.13|1116.33|1133.15|1115.35|16
1652575160000|2022-05-15 00:39:20|1133.14|1115.34|1133.05|1115.25|1133.28|1115.48|1132.97|1115.17|21
1652575170000|2022-05-15 00:39:30|1132.97|1115.17|1133.06|1115.26|1133.41|1115.61|1132.97|1115.17|15
1652575180000|2022-05-15 00:39:40|1133.05|1115.25|1132.56|1114.76|1133.18|1115.38|1132.56|1114.76|12
1652575190000|2022-05-15 00:39:50|1132.5|1114.7|1131.15|1113.35|1132.5|1114.7|1130.95|1113.15|22
1652575200000|2022-05-15 00:40:00|1131.94|1114.14|1133.43|1115.63|1133.49|1115.69|1131.94|1114.14|23
1652575210000|2022-05-15 00:40:10|1133.41|1115.61|1133.57|1115.77|1134.48|1116.68|1133.41|1115.61|14
1652575220000|2022-05-15 00:40:20|1133.5|1115.7|1133.14|1115.34|1133.98|1116.18|1132.68|1114.88|19
1652575230000|2022-05-15 00:40:30|1133.32|1115.52|1132.55|1114.75|1133.32|1115.52|1132.55|1114.75|25
1652575240000|2022-05-15 00:40:40|1132.51|1114.71|1131.42|1113.62|1132.92|1115.12|1131.42|1113.62|11
1652575250000|2022-05-15 00:40:50|1131.41|1113.61|1133.01|1115.21|1133.02|1115.22|1131.36|1113.56|12
1652575260000|2022-05-15 00:41:00|1133|1115.2|1133.32|1115.52|1133.32|1115.52|1132.42|1114.62|13
1652575270000|2022-05-15 00:41:10|1133.31|1115.51|1131.49|1113.69|1133.31|1115.51|1131.49|1113.69|14
1652575280000|2022-05-15 00:41:20|1131.45|1113.65|1131.33|1113.53|1131.5|1113.7|1130.95|1113.15|15
1652575290000|2022-05-15 00:41:30|1131.32|1113.52|1131.01|1113.21|1131.32|1113.52|1130.95|1113.15|7
1652575300000|2022-05-15 00:41:40|1131.04|1113.24|1130.95|1113.15|1131.04|1113.24|1130.95|1113.15|3
1652575320000|2022-05-15 00:42:00|1130.41|1112.61|1130.17|1112.37|1130.41|1112.61|1130|1112.2|7
1652575330000|2022-05-15 00:42:10|1130.12|1112.32|1129.98|1112.18|1130.12|1112.32|1128.13|1110.33|22
1652575340000|2022-05-15 00:42:20|1130.14|1112.34|1130.85|1113.05|1130.85|1113.05|1130.14|1112.34|11
1652575350000|2022-05-15 00:42:30|1130.41|1112.61|1130.21|1112.41|1130.63|1112.83|1130.13|1112.33|8
1652575360000|2022-05-15 00:42:40|1130.71|1112.91|1131.22|1113.42|1131.72|1113.92|1130.71|1112.91|7
1652575370000|2022-05-15 00:42:50|1131.21|1113.41|1129.64|1111.84|1131.21|1113.41|1129.59|1111.79|18
1652575380000|2022-05-15 00:43:00|1129.33|1111.53|1129.3|1111.5|1129.8|1112|1129.04|1111.24|15
1652575390000|2022-05-15 00:43:10|1129.37|1111.57|1129.28|1111.48|1129.79|1111.99|1129.28|1111.48|11
1652575400000|2022-05-15 00:43:20|1129.27|1111.47|1129.02|1111.22|1129.27|1111.47|1128.92|1111.12|19
1652575410000|2022-05-15 00:43:30|1128.97|1111.17|1128.8|1111|1130.26|1112.46|1128.8|1111|20
1652575420000|2022-05-15 00:43:40|1128.7|1110.9|1128.01|1110.21|1128.7|1110.9|1128.01|1110.21|5
1652575430000|2022-05-15 00:43:50|1128.13|1110.33|1127.97|1110.17|1128.63|1110.83|1127.7|1109.9|18
1652575440000|2022-05-15 00:44:00|1128.07|1110.27|1130.01|1112.21|1130.01|1112.21|1128|1110.2|20
1652575450000|2022-05-15 00:44:10|1129.4|1111.6|1129.42|1111.62|1130.01|1112.21|1129.18|1111.38|22
1652575460000|2022-05-15 00:44:20|1129.43|1111.63|1129.45|1111.65|1129.91|1112.11|1129.43|1111.63|13
1652575470000|2022-05-15 00:44:30|1129.5|1111.7|1129.45|1111.65|1129.89|1112.09|1129.43|1111.63|15
1652575480000|2022-05-15 00:44:40|1129.87|1112.07|1129.91|1112.11|1129.91|1112.11|1128.02|1110.22|21
1652575490000|2022-05-15 00:44:50|1129.41|1111.61|1129.55|1111.75|1129.91|1112.11|1129.33|1111.53|21
1652575500000|2022-05-15 00:45:00|1129.53|1111.73|1128.05|1110.25|1129.91|1112.11|1128.05|1110.25|26
1652575510000|2022-05-15 00:45:10|1128.07|1110.27|1129.19|1111.39|1129.25|1111.45|1128.07|1110.27|17
1652575520000|2022-05-15 00:45:20|1129.2|1111.4|1128.88|1111.08|1129.68|1111.88|1128.88|1111.08|10
1652575530000|2022-05-15 00:45:30|1128.37|1110.57|1128.3|1110.5|1128.72|1110.92|1128.18|1110.38|15
1652575540000|2022-05-15 00:45:40|1128.22|1110.42|1128.03|1110.23|1128.64|1110.84|1128.03|1110.23|11
1652575550000|2022-05-15 00:45:50|1128.53|1110.73|1128.33|1110.53|1129.57|1111.77|1128.33|1110.53|16
1652575560000|2022-05-15 00:46:00|1128.27|1110.47|1127.99|1110.19|1128.43|1110.63|1127.99|1110.19|14
1652575570000|2022-05-15 00:46:10|1127.98|1110.18|1127.5|1109.7|1127.98|1110.18|1127.5|1109.7|11
1652575580000|2022-05-15 00:46:20|1127.2|1109.4|1128.52|1110.72|1128.52|1110.72|1127.03|1109.23|17
1652575590000|2022-05-15 00:46:30|1128.49|1110.69|1126.11|1108.31|1128.49|1110.69|1125.4|1107.6|23
1652575600000|2022-05-15 00:46:40|1126.38|1108.58|1128.14|1110.34|1128.23|1110.43|1126.38|1108.58|14
1652575610000|2022-05-15 00:46:50|1128.15|1110.35|1128.15|1110.35|1128.15|1110.35|1128.04|1110.24|8
1652575620000|2022-05-15 00:47:00|1128.16|1110.36|1128.06|1110.26|1128.25|1110.45|1128.06|1110.26|7
1652575630000|2022-05-15 00:47:10|1127.85|1110.05|1128.65|1110.85|1128.65|1110.85|1127.72|1109.92|5
1652575640000|2022-05-15 00:47:20|1128.35|1110.55|1127.94|1110.14|1128.65|1110.85|1127.94|1110.14|11
1652575650000|2022-05-15 00:47:30|1127.92|1110.12|1128.15|1110.35|1128.15|1110.35|1127.89|1110.09|9
1652575660000|2022-05-15 00:47:40|1128.14|1110.34|1128.72|1110.92|1128.72|1110.92|1128.14|1110.34|19
1652575670000|2022-05-15 00:47:50|1128.84|1111.04|1128.26|1110.46|1128.84|1111.04|1127.99|1110.19|12
1652575680000|2022-05-15 00:48:00|1128.84|1111.04|1128.85|1111.05|1128.85|1111.05|1128.42|1110.62|11
1652575690000|2022-05-15 00:48:10|1129.35|1111.55|1129.35|1111.55|1129.35|1111.55|1128.85|1111.05|5
1652575700000|2022-05-15 00:48:20|1128.85|1111.05|1128.85|1111.05|1129.35|1111.55|1128.85|1111.05|5
1652575710000|2022-05-15 00:48:30|1129.35|1111.55|1129.99|1112.19|1129.99|1112.19|1129.35|1111.55|4
1652575720000|2022-05-15 00:48:40|1130.03|1112.23|1129.39|1111.59|1130.71|1112.91|1129.39|1111.59|14
1652575730000|2022-05-15 00:48:50|1129.38|1111.58|1128.8|1111|1130.03|1112.23|1128.8|1111|24
1652575740000|2022-05-15 00:49:00|1128.82|1111.02|1128.82|1111.02|1129.18|1111.38|1128.82|1111.02|13
1652575750000|2022-05-15 00:49:10|1128.9|1111.1|1128.82|1111.02|1128.9|1111.1|1128.8|1111|15
1652575760000|2022-05-15 00:49:20|1128.81|1111.01|1126.28|1108.48|1128.81|1111.01|1126.28|1108.48|17
1652575770000|2022-05-15 00:49:30|1126.31|1108.51|1126.41|1108.61|1126.81|1109.01|1126.27|1108.47|16
1652575780000|2022-05-15 00:49:40|1126.38|1108.58|1125.82|1108.02|1126.8|1109|1125.82|1108.02|24
1652575790000|2022-05-15 00:49:50|1125.81|1108.01|1125|1107.2|1125.81|1108.01|1125|1107.2|21
1652575800000|2022-05-15 00:50:00|1124.97|1107.17|1126.1|1108.3|1126.25|1108.45|1124.94|1107.14|21
1652575810000|2022-05-15 00:50:10|1125.98|1108.18|1125.14|1107.34|1125.98|1108.18|1124.62|1106.82|20
1652575820000|2022-05-15 00:50:20|1124.82|1107.02|1125.79|1107.99|1126.03|1108.23|1124.76|1106.96|18
1652575830000|2022-05-15 00:50:30|1125.59|1107.79|1125.39|1107.59|1125.59|1107.79|1125.39|1107.59|6
1652575840000|2022-05-15 00:50:40|1125.52|1107.72|1127.25|1109.45|1127.25|1109.45|1125.52|1107.72|14
1652575850000|2022-05-15 00:50:50|1128.34|1110.54|1127.41|1109.61|1128.34|1110.54|1127.32|1109.52|16
1652575860000|2022-05-15 00:51:00|1127.4|1109.6|1126.24|1108.44|1127.48|1109.68|1125.86|1108.06|21
1652575870000|2022-05-15 00:51:10|1126.3|1108.5|1127.32|1109.52|1127.88|1110.08|1126.3|1108.5|16
1652575880000|2022-05-15 00:51:20|1127.36|1109.56|1127.48|1109.68|1128.34|1110.54|1127.36|1109.56|14
1652575890000|2022-05-15 00:51:30|1127.47|1109.67|1127.96|1110.16|1127.98|1110.18|1127.47|1109.67|6
1652575900000|2022-05-15 00:51:40|1127.98|1110.18|1127.96|1110.16|1127.98|1110.18|1127.78|1109.98|11
1652575910000|2022-05-15 00:51:50|1127.95|1110.15|1127.34|1109.54|1127.95|1110.15|1126.65|1108.85|21
1652575920000|2022-05-15 00:52:00|1127.8|1110|1127.85|1110.05|1127.85|1110.05|1127.37|1109.57|22
1652575930000|2022-05-15 00:52:10|1127.49|1109.69|1126.98|1109.18|1127.49|1109.69|1126.98|1109.18|13
1652575940000|2022-05-15 00:52:20|1126.94|1109.14|1125.61|1107.81|1126.94|1109.14|1125.61|1107.81|16
1652575950000|2022-05-15 00:52:30|1125.6|1107.8|1124.57|1106.77|1125.6|1107.8|1124.57|1106.77|20
1652575960000|2022-05-15 00:52:40|1124.88|1107.08|1124.49|1106.69|1124.88|1107.08|1124.02|1106.22|21
1652575970000|2022-05-15 00:52:50|1124.48|1106.68|1126.29|1108.49|1126.39|1108.59|1124.48|1106.68|20
1652575980000|2022-05-15 00:53:00|1126.3|1108.5|1126.64|1108.84|1126.89|1109.09|1126.3|1108.5|18
1652575990000|2022-05-15 00:53:10|1126.67|1108.87|1126.4|1108.6|1126.82|1109.02|1126.37|1108.57|19
1652576000000|2022-05-15 00:53:20|1126.79|1108.99|1126.89|1109.09|1127.39|1109.59|1126.79|1108.99|10
1652576010000|2022-05-15 00:53:30|1126.84|1109.04|1126.48|1108.68|1126.84|1109.04|1126.42|1108.62|10
1652576020000|2022-05-15 00:53:40|1126.52|1108.72|1126.58|1108.78|1126.89|1109.09|1126.52|1108.72|10
1652576030000|2022-05-15 00:53:50|1126.89|1109.09|1126.89|1109.09|1126.89|1109.09|1126.88|1109.08|3
1652576040000|2022-05-15 00:54:00|1126.88|1109.08|1126.38|1108.58|1126.88|1109.08|1126.12|1108.32|16
1652576050000|2022-05-15 00:54:10|1126.41|1108.61|1126.25|1108.45|1126.42|1108.62|1126.25|1108.45|12
1652576060000|2022-05-15 00:54:20|1125.96|1108.16|1125.22|1107.42|1125.96|1108.16|1125.22|1107.42|21
1652576070000|2022-05-15 00:54:30|1124.86|1107.06|1125.79|1107.99|1125.79|1107.99|1124.5|1106.7|16
1652576080000|2022-05-15 00:54:40|1126.29|1108.49|1125.79|1107.99|1126.29|1108.49|1125.79|1107.99|2
1652576090000|2022-05-15 00:54:50|1125.77|1107.97|1125.79|1107.99|1125.79|1107.99|1125.74|1107.94|4
1652576100000|2022-05-15 00:55:00|1126.29|1108.49|1125.79|1107.99|1126.29|1108.49|1125.79|1107.99|4
1652576110000|2022-05-15 00:55:10|1126.29|1108.49|1126.88|1109.08|1126.88|1109.08|1126.29|1108.49|2
1652576120000|2022-05-15 00:55:20|1126.82|1109.02|1126.17|1108.37|1126.82|1109.02|1126.17|1108.37|9
1652576130000|2022-05-15 00:55:30|1126.16|1108.36|1127.38|1109.58|1127.38|1109.58|1126.1|1108.3|15
1652576140000|2022-05-15 00:55:40|1127.39|1109.59|1127.58|1109.78|1127.89|1110.09|1127.11|1109.31|19
1652576150000|2022-05-15 00:55:50|1127.87|1110.07|1127.53|1109.73|1127.89|1110.09|1127.46|1109.66|12
1652576160000|2022-05-15 00:56:00|1127.55|1109.75|1127.63|1109.83|1127.89|1110.09|1127.25|1109.45|17
1652576170000|2022-05-15 00:56:10|1127.55|1109.75|1127.89|1110.09|1127.89|1110.09|1127.47|1109.67|19
1652576180000|2022-05-15 00:56:20|1128.39|1110.59|1128.76|1110.96|1129.26|1111.46|1127.89|1110.09|9
1652576190000|2022-05-15 00:56:30|1129.26|1111.46|1128.94|1111.14|1129.42|1111.62|1128.94|1111.14|3
1652576200000|2022-05-15 00:56:40|1128.92|1111.12|1128.92|1111.12|1129.42|1111.62|1128.92|1111.12|3
1652576210000|2022-05-15 00:56:50|1128.89|1111.09|1126.8|1109|1128.89|1111.09|1126.18|1108.38|21
1652576220000|2022-05-15 00:57:00|1126.92|1109.12|1126.89|1109.09|1127.16|1109.36|1126.89|1109.09|9
1652576230000|2022-05-15 00:57:10|1126.8|1109|1128.64|1110.84|1128.84|1111.04|1126.71|1108.91|15
1652576240000|2022-05-15 00:57:20|1128.56|1110.76|1128.81|1111.01|1128.84|1111.04|1128.43|1110.63|12
1652576250000|2022-05-15 00:57:30|1128.48|1110.68|1127.88|1110.08|1128.48|1110.68|1127.47|1109.67|13
1652576260000|2022-05-15 00:57:40|1127.9|1110.1|1127.32|1109.52|1127.96|1110.16|1127.3|1109.5|13
1652576270000|2022-05-15 00:57:50|1127.28|1109.48|1126.51|1108.71|1127.28|1109.48|1126.51|1108.71|17
1652576280000|2022-05-15 00:58:00|1126.6|1108.8|1126.69|1108.89|1126.92|1109.12|1126.51|1108.71|13
1652576290000|2022-05-15 00:58:10|1126.89|1109.09|1127.97|1110.17|1127.98|1110.18|1126.69|1108.89|21
1652576300000|2022-05-15 00:58:20|1127.77|1109.97|1128.1|1110.3|1128.43|1110.63|1127.77|1109.97|12
1652576310000|2022-05-15 00:58:30|1128.09|1110.29|1127.47|1109.67|1128.09|1110.29|1127.47|1109.67|13
1652576320000|2022-05-15 00:58:40|1127.46|1109.66|1127.35|1109.55|1127.73|1109.93|1127.35|1109.55|7
1652576350000|2022-05-15 00:59:10|1126.58|1108.78|1126.54|1108.74|1126.58|1108.78|1126.51|1108.71|3
1652576360000|2022-05-15 00:59:20|1126.9|1109.1|1127.8|1110|1127.8|1110|1126.69|1108.89|14
1652576370000|2022-05-15 00:59:30|1127.77|1109.97|1126.54|1108.74|1127.79|1109.99|1126.54|1108.74|16
1652576380000|2022-05-15 00:59:40|1126.53|1108.73|1127.85|1110.05|1127.88|1110.08|1126.51|1108.71|10
1652576390000|2022-05-15 00:59:50|1127.88|1110.08|1127.65|1109.85|1128.28|1110.48|1127.14|1109.34|20
1652576400000|2022-05-15 01:00:00|1127.15|1109.35|1127.79|1109.99|1127.79|1109.99|1126.95|1109.15|13
1652576410000|2022-05-15 01:00:10|1128.11|1110.31|1128.22|1110.42|1128.64|1110.84|1128.11|1110.31|13
1652576420000|2022-05-15 01:00:20|1128.23|1110.43|1129.03|1111.23|1129.53|1111.73|1128.23|1110.43|7
1652576430000|2022-05-15 01:00:30|1129.01|1111.21|1128.31|1110.51|1129.01|1111.21|1128.1|1110.3|23
1652576440000|2022-05-15 01:00:40|1128.27|1110.47|1128.84|1111.04|1128.84|1111.04|1127.93|1110.13|23
1652576450000|2022-05-15 01:00:50|1129.03|1111.23|1128.34|1110.54|1129.09|1111.29|1128.34|1110.54|9
1652576460000|2022-05-15 01:01:00|1128.36|1110.56|1127.25|1109.45|1128.8|1111|1127.24|1109.44|19
1652576470000|2022-05-15 01:01:10|1127.24|1109.44|1125.37|1107.57|1127.24|1109.44|1125.37|1107.57|26
1652576480000|2022-05-15 01:01:20|1125.38|1107.58|1124.87|1107.07|1125.38|1107.58|1124.87|1107.07|19
1652576490000|2022-05-15 01:01:30|1124.84|1107.04|1123.41|1105.61|1124.84|1107.04|1123.36|1105.56|22
1652576500000|2022-05-15 01:01:40|1123.39|1105.59|1123.81|1106.01|1123.81|1106.01|1123.15|1105.35|8
1652576510000|2022-05-15 01:01:50|1123.7|1105.9|1122.25|1104.45|1123.7|1105.9|1122.25|1104.45|15
1652576520000|2022-05-15 01:02:00|1122.22|1104.42|1118.4|1100.6|1122.22|1104.42|1118.4|1100.6|20
1652576530000|2022-05-15 01:02:10|1118.38|1100.58|1117.72|1099.92|1118.43|1100.63|1116.43|1098.63|21
1652576540000|2022-05-15 01:02:20|1117.22|1099.42|1115.45|1097.65|1117.22|1099.42|1114.98|1097.18|28
1652576550000|2022-05-15 01:02:30|1115.4|1097.6|1114.44|1096.64|1115.9|1098.1|1114.4|1096.6|22
1652576560000|2022-05-15 01:02:40|1114.35|1096.55|1115.44|1097.64|1115.44|1097.64|1113.53|1095.73|22
1652576570000|2022-05-15 01:02:50|1115.77|1097.97|1115.34|1097.54|1116.63|1098.83|1114.88|1097.08|21
1652576580000|2022-05-15 01:03:00|1115.3|1097.5|1117.93|1100.13|1117.93|1100.13|1115.3|1097.5|21
1652576590000|2022-05-15 01:03:10|1118.43|1100.63|1120.2|1102.4|1120.21|1102.41|1117.93|1100.13|11
1652576600000|2022-05-15 01:03:20|1120.15|1102.35|1119.62|1101.82|1120.19|1102.39|1119.12|1101.32|10
1652576610000|2022-05-15 01:03:30|1119.13|1101.33|1119.36|1101.56|1119.85|1102.05|1119.13|1101.33|11
1652576620000|2022-05-15 01:03:40|1119.35|1101.55|1119.12|1101.32|1119.83|1102.03|1119.12|1101.32|9
1652576630000|2022-05-15 01:03:50|1119.62|1101.82|1120.19|1102.39|1120.81|1103.01|1119.62|1101.82|8
1652576640000|2022-05-15 01:04:00|1119.83|1102.03|1120.08|1102.28|1120.58|1102.78|1119.83|1102.03|12
1652576650000|2022-05-15 01:04:10|1120.58|1102.78|1119.97|1102.17|1120.58|1102.78|1119.85|1102.05|7
1652576670000|2022-05-15 01:04:30|1120.08|1102.28|1118.26|1100.46|1120.2|1102.4|1118.26|1100.46|11
1652576680000|2022-05-15 01:04:40|1118.25|1100.45|1118.06|1100.26|1118.25|1100.45|1117.78|1099.98|14
1652576690000|2022-05-15 01:04:50|1118.11|1100.31|1116.01|1098.21|1118.16|1100.36|1115.28|1097.48|19
1652576700000|2022-05-15 01:05:00|1116.07|1098.27|1117.7|1099.9|1117.7|1099.9|1116.07|1098.27|13
1652576710000|2022-05-15 01:05:10|1117.2|1099.4|1117.2|1099.4|1117.7|1099.9|1117.2|1099.4|9
1652576720000|2022-05-15 01:05:20|1117.18|1099.38|1115.75|1097.95|1117.18|1099.38|1115.75|1097.95|19
1652576730000|2022-05-15 01:05:30|1115.78|1097.98|1115.11|1097.31|1116.4|1098.6|1115.11|1097.31|14
1652576740000|2022-05-15 01:05:40|1115.01|1097.21|1115.05|1097.25|1115.55|1097.75|1114.72|1096.92|7
1652576750000|2022-05-15 01:05:50|1115.55|1097.75|1114.73|1096.93|1115.55|1097.75|1114.73|1096.93|4
1652576760000|2022-05-15 01:06:00|1114.82|1097.02|1115.05|1097.25|1115.44|1097.64|1114.73|1096.93|7
1652576770000|2022-05-15 01:06:10|1115|1097.2|1115.16|1097.36|1115.67|1097.87|1115|1097.2|8
1652576780000|2022-05-15 01:06:20|1115.66|1097.86|1115.74|1097.94|1116.97|1099.17|1115.16|1097.36|18
1652576790000|2022-05-15 01:06:30|1116.06|1098.26|1115.55|1097.75|1116.06|1098.26|1115.03|1097.23|22
1652576800000|2022-05-15 01:06:40|1115.67|1097.87|1116.51|1098.71|1116.73|1098.93|1115.67|1097.87|14
1652576810000|2022-05-15 01:06:50|1116.01|1098.21|1117.09|1099.29|1117.59|1099.79|1116.01|1098.21|7
1652576820000|2022-05-15 01:07:00|1117.59|1099.79|1117.72|1099.92|1118.05|1100.25|1117.2|1099.4|14
1652576830000|2022-05-15 01:07:10|1117.82|1100.02|1117.21|1099.41|1118.05|1100.25|1117.21|1099.41|7
1652576840000|2022-05-15 01:07:20|1117.71|1099.91|1116.73|1098.93|1117.72|1099.92|1116.73|1098.93|16
1652576850000|2022-05-15 01:07:30|1116.71|1098.91|1117.01|1099.21|1117.01|1099.21|1116.12|1098.32|14
1652576860000|2022-05-15 01:07:40|1117|1099.2|1115.84|1098.04|1117.01|1099.21|1115.84|1098.04|8
1652576870000|2022-05-15 01:07:50|1115.82|1098.02|1115.82|1098.02|1115.82|1098.02|1115.82|1098.02|1
1652576880000|2022-05-15 01:08:00|1115.74|1097.94|1115.74|1097.94|1115.74|1097.94|1115.74|1097.94|1
1652576890000|2022-05-15 01:08:10|1115.32|1097.52|1114.76|1096.96|1115.32|1097.52|1114.76|1096.96|5
1652576900000|2022-05-15 01:08:20|1114.75|1096.95|1113.14|1095.34|1114.75|1096.95|1111.3|1093.5|28
1652576910000|2022-05-15 01:08:30|1113.63|1095.83|1114.3|1096.5|1114.32|1096.52|1113.63|1095.83|9
1652576920000|2022-05-15 01:08:40|1114.32|1096.52|1113.25|1095.45|1114.34|1096.54|1113.24|1095.44|20
1652576930000|2022-05-15 01:08:50|1113.2|1095.4|1113.26|1095.46|1113.98|1096.18|1113.2|1095.4|14
1652576940000|2022-05-15 01:09:00|1113.76|1095.96|1114.21|1096.41|1114.71|1096.91|1113.76|1095.96|6
1652576950000|2022-05-15 01:09:10|1114.71|1096.91|1114.22|1096.42|1114.9|1097.1|1114.22|1096.42|12
1652576960000|2022-05-15 01:09:20|1114.21|1096.41|1111.47|1093.67|1114.21|1096.41|1111.47|1093.67|19
1652576970000|2022-05-15 01:09:30|1111.36|1093.56|1112.22|1094.42|1112.79|1094.99|1111.31|1093.51|18
1652576980000|2022-05-15 01:09:40|1112.72|1094.92|1112.19|1094.39|1113.48|1095.68|1111.36|1093.56|29
1652576990000|2022-05-15 01:09:50|1112.2|1094.4|1112.25|1094.45|1113.52|1095.72|1112.2|1094.4|16
1652577000000|2022-05-15 01:10:00|1112.2|1094.4|1113.75|1095.95|1113.75|1095.95|1112.2|1094.4|12
1652577010000|2022-05-15 01:10:10|1113.86|1096.06|1114.48|1096.68|1114.48|1096.68|1113.28|1095.48|11
1652577020000|2022-05-15 01:10:20|1114.05|1096.25|1113.67|1095.87|1114.05|1096.25|1113.16|1095.36|12
1652577030000|2022-05-15 01:10:30|1113.14|1095.34|1113.05|1095.25|1113.7|1095.9|1112.77|1094.97|11
1652577040000|2022-05-15 01:10:40|1113.4|1095.6|1112.77|1094.97|1114|1096.2|1112.77|1094.97|16
1652577050000|2022-05-15 01:10:50|1113.09|1095.29|1112.77|1094.97|1113.09|1095.29|1112.77|1094.97|4
1652577060000|2022-05-15 01:11:00|1112.93|1095.13|1113.78|1095.98|1113.89|1096.09|1112.78|1094.98|11
1652577070000|2022-05-15 01:11:10|1113.89|1096.09|1112.78|1094.98|1114.4|1096.6|1112.77|1094.97|12
1652577080000|2022-05-15 01:11:20|1112.77|1094.97|1112.7|1094.9|1112.77|1094.97|1111.77|1093.97|14
1652577090000|2022-05-15 01:11:30|1112.78|1094.98|1112.78|1094.98|1112.78|1094.98|1112.56|1094.76|3
1652577100000|2022-05-15 01:11:40|1113.28|1095.48|1112.78|1094.98|1113.28|1095.48|1112.78|1094.98|4
1652577110000|2022-05-15 01:11:50|1113.28|1095.48|1114.53|1096.73|1114.53|1096.73|1113.28|1095.48|4
1652577120000|2022-05-15 01:12:00|1114.03|1096.23|1112.65|1094.85|1114.53|1096.73|1112.65|1094.85|9
1652577130000|2022-05-15 01:12:10|1112.26|1094.46|1113.25|1095.45|1113.25|1095.45|1111.27|1093.47|16
1652577140000|2022-05-15 01:12:20|1113.21|1095.41|1114.03|1096.23|1114.53|1096.73|1113.21|1095.41|12
1652577150000|2022-05-15 01:12:30|1114|1096.2|1113.69|1095.89|1114|1096.2|1113.69|1095.89|8
1652577160000|2022-05-15 01:12:40|1113.92|1096.12|1114.53|1096.73|1114.53|1096.73|1113.79|1095.99|7
1652577170000|2022-05-15 01:12:50|1114.9|1097.1|1114.24|1096.44|1114.9|1097.1|1114.24|1096.44|4
1652577180000|2022-05-15 01:13:00|1114.29|1096.49|1113.73|1095.93|1114.72|1096.92|1113.73|1095.93|12
1652577190000|2022-05-15 01:13:10|1113.72|1095.92|1113.25|1095.45|1113.72|1095.92|1113.07|1095.27|7
1652577200000|2022-05-15 01:13:20|1113.07|1095.27|1113.28|1095.48|1113.4|1095.6|1111.79|1093.99|12
1652577210000|2022-05-15 01:13:30|1113.25|1095.45|1112.31|1094.51|1113.79|1095.99|1112.31|1094.51|10
1652577220000|2022-05-15 01:13:40|1112.2|1094.4|1111.04|1093.24|1112.2|1094.4|1111.04|1093.24|13
1652577230000|2022-05-15 01:13:50|1110.97|1093.17|1112.13|1094.33|1112.17|1094.37|1110.91|1093.11|11
1652577240000|2022-05-15 01:14:00|1112.17|1094.37|1112.11|1094.31|1112.67|1094.87|1111.81|1094.01|9
1652577250000|2022-05-15 01:14:10|1112.61|1094.81|1112.17|1094.37|1112.61|1094.81|1111.99|1094.19|9
1652577260000|2022-05-15 01:14:20|1112.15|1094.35|1111.28|1093.48|1112.15|1094.35|1111.28|1093.48|8
1652577270000|2022-05-15 01:14:30|1111.3|1093.5|1111.15|1093.35|1111.79|1093.99|1111.14|1093.34|13
1652577280000|2022-05-15 01:14:40|1111.14|1093.34|1112.17|1094.37|1112.67|1094.87|1111.14|1093.34|10
1652577290000|2022-05-15 01:14:50|1112.04|1094.24|1111.98|1094.18|1112.66|1094.86|1111.98|1094.18|9
1652577300000|2022-05-15 01:15:00|1111.97|1094.17|1112.21|1094.41|1112.21|1094.41|1110.96|1093.16|18
1652577310000|2022-05-15 01:15:10|1112.19|1094.39|1113.74|1095.94|1114.24|1096.44|1112.16|1094.36|15
1652577320000|2022-05-15 01:15:20|1114.24|1096.44|1116.01|1098.21|1116.51|1098.71|1114.24|1096.44|9
1652577330000|2022-05-15 01:15:30|1115.34|1097.54|1116.04|1098.24|1116.49|1098.69|1115.23|1097.43|15
1652577340000|2022-05-15 01:15:40|1116.1|1098.3|1116.36|1098.56|1116.86|1099.06|1116.1|1098.3|10
1652577350000|2022-05-15 01:15:50|1116.41|1098.61|1114.17|1096.37|1117.3|1099.5|1114.17|1096.37|27
1652577360000|2022-05-15 01:16:00|1114.14|1096.34|1114.93|1097.13|1115.05|1097.25|1113.48|1095.68|23
1652577370000|2022-05-15 01:16:10|1114.45|1096.65|1113.32|1095.52|1114.59|1096.79|1113.13|1095.33|18
1652577380000|2022-05-15 01:16:20|1113.43|1095.63|1113.19|1095.39|1113.57|1095.77|1113.19|1095.39|15
1652577390000|2022-05-15 01:16:30|1113.17|1095.37|1114.17|1096.37|1114.17|1096.37|1113.16|1095.36|13
1652577400000|2022-05-15 01:16:40|1114.19|1096.39|1114.67|1096.87|1114.67|1096.87|1114.12|1096.32|5
1652577410000|2022-05-15 01:16:50|1114.43|1096.63|1114.67|1096.87|1114.67|1096.87|1114.24|1096.44|13
1652577440000|2022-05-15 01:17:20|1115.17|1097.37|1115.81|1098.01|1115.81|1098.01|1114.87|1097.07|6
1652577450000|2022-05-15 01:17:30|1116.31|1098.51|1115.81|1098.01|1116.31|1098.51|1115.81|1098.01|2
1652577460000|2022-05-15 01:17:40|1115.63|1097.83|1116.73|1098.93|1116.73|1098.93|1115.3|1097.5|7
1652577470000|2022-05-15 01:17:50|1117.15|1099.35|1118.89|1101.09|1119.07|1101.27|1117.15|1099.35|22
1652577480000|2022-05-15 01:18:00|1119.01|1101.21|1116.83|1099.03|1119.07|1101.27|1116.37|1098.57|25
1652577490000|2022-05-15 01:18:10|1116.98|1099.18|1117.32|1099.52|1117.47|1099.67|1116.48|1098.68|22
1652577500000|2022-05-15 01:18:20|1117.33|1099.53|1117.69|1099.89|1118.12|1100.32|1117.32|1099.52|14
1652577510000|2022-05-15 01:18:30|1117.52|1099.72|1118.44|1100.64|1118.94|1101.14|1117.52|1099.72|18
1652577520000|2022-05-15 01:18:40|1118.39|1100.59|1116.28|1098.48|1118.39|1100.59|1116.28|1098.48|24
1652577530000|2022-05-15 01:18:50|1116.31|1098.51|1115.48|1097.68|1116.86|1099.06|1115.48|1097.68|23
1652577540000|2022-05-15 01:19:00|1115.42|1097.62|1114.52|1096.72|1115.42|1097.62|1114.52|1096.72|22
1652577550000|2022-05-15 01:19:10|1114.76|1096.96|1115.11|1097.31|1115.67|1097.87|1114.76|1096.96|10
1652577560000|2022-05-15 01:19:20|1115.07|1097.27|1114.5|1096.7|1115.07|1097.27|1114.5|1096.7|11
1652577570000|2022-05-15 01:19:30|1114.74|1096.94|1115.3|1097.5|1115.73|1097.93|1114.71|1096.91|13
1652577580000|2022-05-15 01:19:40|1115.29|1097.49|1116.23|1098.43|1116.23|1098.43|1115.11|1097.31|11
1652577590000|2022-05-15 01:19:50|1115.73|1097.93|1115.73|1097.93|1115.73|1097.93|1115.27|1097.47|5
1652577600000|2022-05-15 01:20:00|1116.13|1098.33|1115.19|1097.39|1116.13|1098.33|1115.02|1097.22|11
1652577610000|2022-05-15 01:20:10|1115.17|1097.37|1115.41|1097.61|1115.69|1097.89|1115.17|1097.37|7
1652577620000|2022-05-15 01:20:20|1115.66|1097.86|1115.49|1097.69|1115.88|1098.08|1115.41|1097.61|12
1652577630000|2022-05-15 01:20:30|1115.74|1097.94|1115.41|1097.61|1115.74|1097.94|1115.41|1097.61|8
1652577650000|2022-05-15 01:20:50|1114.16|1096.36|1114.42|1096.62|1114.89|1097.09|1114.16|1096.36|19
1652577660000|2022-05-15 01:21:00|1114.89|1097.09|1113.79|1095.99|1114.89|1097.09|1113.56|1095.76|23
1652577670000|2022-05-15 01:21:10|1114.09|1096.29|1115.51|1097.71|1116.03|1098.23|1114.09|1096.29|25
1652577680000|2022-05-15 01:21:20|1115.77|1097.97|1115.93|1098.13|1116.08|1098.28|1115.77|1097.97|10
1652577690000|2022-05-15 01:21:30|1115.92|1098.12|1115.3|1097.5|1115.93|1098.13|1115.29|1097.49|11
1652577700000|2022-05-15 01:21:40|1115.29|1097.49|1115.7|1097.9|1115.7|1097.9|1115.25|1097.45|4
1652577710000|2022-05-15 01:21:50|1116.08|1098.28|1116.11|1098.31|1116.12|1098.32|1116.05|1098.25|5
1652577720000|2022-05-15 01:22:00|1116.07|1098.27|1115.71|1097.91|1116.07|1098.27|1115.33|1097.53|7
1652577730000|2022-05-15 01:22:10|1115.73|1097.93|1115.81|1098.01|1116.03|1098.23|1115.72|1097.92|15
1652577740000|2022-05-15 01:22:20|1115.82|1098.02|1116.86|1099.06|1116.86|1099.06|1115.82|1098.02|9
1652577750000|2022-05-15 01:22:30|1116.97|1099.17|1117.21|1099.41|1117.32|1099.52|1116.95|1099.15|13
1652577760000|2022-05-15 01:22:40|1117.2|1099.4|1116.96|1099.16|1117.23|1099.43|1116.2|1098.4|18
1652577770000|2022-05-15 01:22:50|1116.91|1099.11|1117.1|1099.3|1117.2|1099.4|1116.89|1099.09|18
1652577780000|2022-05-15 01:23:00|1117.09|1099.29|1115.9|1098.1|1117.09|1099.29|1115.9|1098.1|14
1652577790000|2022-05-15 01:23:10|1116.2|1098.4|1116.2|1098.4|1116.2|1098.4|1116.2|1098.4|1
1652577800000|2022-05-15 01:23:20|1116.3|1098.5|1115.92|1098.12|1116.3|1098.5|1115.9|1098.1|12
1652577810000|2022-05-15 01:23:30|1116.06|1098.26|1115.55|1097.75|1116.06|1098.26|1115.55|1097.75|16
1652577820000|2022-05-15 01:23:40|1115.73|1097.93|1116.03|1098.23|1116.06|1098.26|1115.73|1097.93|14
1652577830000|2022-05-15 01:23:50|1116.53|1098.73|1116.03|1098.23|1116.53|1098.73|1116.03|1098.23|4
1652577840000|2022-05-15 01:24:00|1116.53|1098.73|1116.03|1098.23|1116.53|1098.73|1116.03|1098.23|2
1652577850000|2022-05-15 01:24:10|1116.02|1098.22|1115.55|1097.75|1116.02|1098.22|1115.55|1097.75|5
1652577860000|2022-05-15 01:24:20|1115.23|1097.43|1114.8|1097|1115.23|1097.43|1114.77|1096.97|13
1652577870000|2022-05-15 01:24:30|1114.79|1096.99|1114.79|1096.99|1114.85|1097.05|1114.73|1096.93|11
1652577880000|2022-05-15 01:24:40|1114.87|1097.07|1115.21|1097.41|1115.27|1097.47|1114.87|1097.07|20
1652577890000|2022-05-15 01:24:50|1115.19|1097.39|1115.64|1097.84|1115.77|1097.97|1115.13|1097.33|18
1652577900000|2022-05-15 01:25:00|1115.61|1097.81|1115.81|1098.01|1115.81|1098.01|1114.79|1096.99|15
1652577910000|2022-05-15 01:25:10|1116.31|1098.51|1115.8|1098|1116.31|1098.51|1115.79|1097.99|7
1652577920000|2022-05-15 01:25:20|1115.81|1098.01|1116.35|1098.55|1116.35|1098.55|1115.81|1098.01|10
1652577930000|2022-05-15 01:25:30|1116.34|1098.54|1116.38|1098.58|1116.74|1098.94|1115.83|1098.03|12
1652577940000|2022-05-15 01:25:40|1116.37|1098.57|1116.08|1098.28|1116.58|1098.78|1116.06|1098.26|21
1652577950000|2022-05-15 01:25:50|1116.35|1098.55|1116.18|1098.38|1116.41|1098.61|1116.11|1098.31|28
1652577960000|2022-05-15 01:26:00|1116.19|1098.39|1116.59|1098.79|1116.59|1098.79|1116.17|1098.37|10
1652577970000|2022-05-15 01:26:10|1116.58|1098.78|1117.73|1099.93|1117.73|1099.93|1116.58|1098.78|6
1652577980000|2022-05-15 01:26:20|1117.81|1100.01|1117.9|1100.1|1117.9|1100.1|1117.81|1100.01|3
1652578000000|2022-05-15 01:26:40|1117.86|1100.06|1117.08|1099.28|1117.86|1100.06|1117.05|1099.25|15
1652578010000|2022-05-15 01:26:50|1117.07|1099.27|1117.7|1099.9|1117.71|1099.91|1117.06|1099.26|9
1652578020000|2022-05-15 01:27:00|1117.69|1099.89|1116.32|1098.52|1117.69|1099.89|1115.92|1098.12|20
1652578030000|2022-05-15 01:27:10|1116.22|1098.42|1115.99|1098.19|1116.22|1098.42|1115.78|1097.98|15
1652578040000|2022-05-15 01:27:20|1115.98|1098.18|1115.86|1098.06|1115.98|1098.18|1115.8|1098|9
1652578050000|2022-05-15 01:27:30|1115.85|1098.05|1115.46|1097.66|1115.85|1098.05|1115.46|1097.66|10
1652578060000|2022-05-15 01:27:40|1115.39|1097.59|1115.26|1097.46|1115.89|1098.09|1114.69|1096.89|18
1652578070000|2022-05-15 01:27:50|1115.21|1097.41|1116.28|1098.48|1116.28|1098.48|1115.2|1097.4|12
1652578080000|2022-05-15 01:28:00|1116.11|1098.31|1116.89|1099.09|1116.95|1099.15|1115.93|1098.13|18
1652578090000|2022-05-15 01:28:10|1116.86|1099.06|1116.86|1099.06|1116.86|1099.06|1116.71|1098.91|6
1652578100000|2022-05-15 01:28:20|1116.85|1099.05|1116.95|1099.15|1116.97|1099.17|1116.85|1099.05|5
1652578110000|2022-05-15 01:28:30|1116.97|1099.17|1116.67|1098.87|1117.2|1099.4|1116.24|1098.44|12
1652578120000|2022-05-15 01:28:40|1116.7|1098.9|1115.4|1097.6|1117.2|1099.4|1115.4|1097.6|13
1652578130000|2022-05-15 01:28:50|1115.34|1097.54|1115.05|1097.25|1115.34|1097.54|1114.73|1096.93|23
1652578140000|2022-05-15 01:29:00|1115.78|1097.98|1115.91|1098.11|1116.6|1098.8|1115.76|1097.96|18
1652578150000|2022-05-15 01:29:10|1115.73|1097.93|1115.13|1097.33|1115.73|1097.93|1115.1|1097.3|12
1652578160000|2022-05-15 01:29:20|1115.12|1097.32|1115.09|1097.29|1115.12|1097.32|1115.09|1097.29|4
1652578170000|2022-05-15 01:29:30|1115.04|1097.24|1114.86|1097.06|1115.17|1097.37|1114.78|1096.98|18
1652578180000|2022-05-15 01:29:40|1114.83|1097.03|1114.65|1096.85|1114.83|1097.03|1114.65|1096.85|7
1652578190000|2022-05-15 01:29:50|1114.7|1096.9|1113.83|1096.03|1114.7|1096.9|1113.83|1096.03|11
1652578200000|2022-05-15 01:30:00|1113.8|1096|1114.22|1096.42|1114.22|1096.42|1113.71|1095.91|13
1652578210000|2022-05-15 01:30:10|1114.25|1096.45|1115.43|1097.63|1115.89|1098.09|1114.25|1096.45|15
1652578220000|2022-05-15 01:30:20|1115.89|1098.09|1116.43|1098.63|1117.02|1099.22|1115.89|1098.09|19
1652578230000|2022-05-15 01:30:30|1116.41|1098.61|1116.23|1098.43|1116.71|1098.91|1116.21|1098.41|9
1652578240000|2022-05-15 01:30:40|1116.21|1098.41|1116.79|1098.99|1116.94|1099.14|1116.2|1098.4|13
1652578250000|2022-05-15 01:30:50|1116.81|1099.01|1117.24|1099.44|1117.24|1099.44|1116.8|1099|10
1652578260000|2022-05-15 01:31:00|1117.25|1099.45|1117.89|1100.09|1117.99|1100.19|1117.25|1099.45|16
1652578270000|2022-05-15 01:31:10|1117.58|1099.78|1117.11|1099.31|1117.99|1100.19|1117.09|1099.29|26
1652578280000|2022-05-15 01:31:20|1117.08|1099.28|1115.09|1097.29|1117.08|1099.28|1114.82|1097.02|32
1652578290000|2022-05-15 01:31:30|1115.06|1097.26|1115.31|1097.51|1115.87|1098.07|1114.98|1097.18|21
1652578300000|2022-05-15 01:31:40|1115.32|1097.52|1115.25|1097.45|1115.78|1097.98|1115.16|1097.36|20
1652578310000|2022-05-15 01:31:50|1115.16|1097.36|1114.85|1097.05|1115.16|1097.36|1114.85|1097.05|8
1652578320000|2022-05-15 01:32:00|1114.79|1096.99|1113.13|1095.33|1114.79|1096.99|1112.94|1095.14|28
1652578330000|2022-05-15 01:32:10|1113.12|1095.32|1113.06|1095.26|1113.63|1095.83|1113.03|1095.23|11
1652578340000|2022-05-15 01:32:20|1113.05|1095.25|1111.32|1093.52|1113.05|1095.25|1111.32|1093.52|11
1652578350000|2022-05-15 01:32:30|1111.4|1093.6|1112.05|1094.25|1112.05|1094.25|1111.04|1093.24|22
1652578360000|2022-05-15 01:32:40|1111.83|1094.03|1110.61|1092.81|1112.15|1094.35|1110.57|1092.77|27
1652578370000|2022-05-15 01:32:50|1110.54|1092.74|1111.28|1093.48|1111.87|1094.07|1110.5|1092.7|13
1652578380000|2022-05-15 01:33:00|1111.24|1093.44|1110.45|1092.65|1111.24|1093.44|1110.44|1092.64|22
1652578390000|2022-05-15 01:33:10|1110.97|1093.17|1110.32|1092.52|1110.97|1093.17|1110.32|1092.52|18
1652578400000|2022-05-15 01:33:20|1110.3|1092.5|1110.58|1092.78|1110.87|1093.07|1110.24|1092.44|18
1652578410000|2022-05-15 01:33:30|1110.86|1093.06|1110.16|1092.36|1110.86|1093.06|1110.16|1092.36|19
1652578420000|2022-05-15 01:33:40|1110.15|1092.35|1108.91|1091.11|1110.15|1092.35|1108.9|1091.1|17
1652578430000|2022-05-15 01:33:50|1108.9|1091.1|1106.68|1088.88|1108.91|1091.11|1106.68|1088.88|30
1652578440000|2022-05-15 01:34:00|1106.65|1088.85|1109.15|1091.35|1109.18|1091.38|1106.65|1088.85|29
1652578450000|2022-05-15 01:34:10|1108.25|1090.45|1107.8|1090|1108.25|1090.45|1107.77|1089.97|15
1652578460000|2022-05-15 01:34:20|1107.79|1089.99|1107.95|1090.15|1108.29|1090.49|1107.23|1089.43|24
1652578470000|2022-05-15 01:34:30|1107.91|1090.11|1107.3|1089.5|1108.03|1090.23|1107.13|1089.33|18
1652578480000|2022-05-15 01:34:40|1107.26|1089.46|1107.26|1089.46|1107.26|1089.46|1107.26|1089.46|1
1652578490000|2022-05-15 01:34:50|1107.3|1089.5|1107.26|1089.46|1107.58|1089.78|1107.08|1089.28|23
1652578500000|2022-05-15 01:35:00|1107.08|1089.28|1107.46|1089.66|1107.46|1089.66|1106.65|1088.85|14
1652578510000|2022-05-15 01:35:10|1107.62|1089.82|1107.63|1089.83|1108.09|1090.29|1107.36|1089.56|16
1652578520000|2022-05-15 01:35:20|1107.58|1089.78|1107.35|1089.55|1107.75|1089.95|1107.35|1089.55|13
1652578530000|2022-05-15 01:35:30|1107.3|1089.5|1107.26|1089.46|1107.58|1089.78|1107.26|1089.46|6
1652578540000|2022-05-15 01:35:40|1107.82|1090.02|1108.59|1090.79|1108.59|1090.79|1107.82|1090.02|10
1652578550000|2022-05-15 01:35:50|1108.57|1090.77|1107.54|1089.74|1108.57|1090.77|1107.54|1089.74|5
1652578560000|2022-05-15 01:36:00|1107.48|1089.68|1107.26|1089.46|1107.48|1089.68|1107.26|1089.46|7
1652578570000|2022-05-15 01:36:10|1107.3|1089.5|1107.99|1090.19|1108.07|1090.27|1107.26|1089.46|13
1652578580000|2022-05-15 01:36:20|1107.98|1090.18|1108.09|1090.29|1108.21|1090.41|1107.95|1090.15|20
1652578590000|2022-05-15 01:36:30|1108.14|1090.34|1107.99|1090.19|1108.18|1090.38|1107.95|1090.15|9
1652578600000|2022-05-15 01:36:40|1107.97|1090.17|1108.07|1090.27|1108.07|1090.27|1107.86|1090.06|17
1652578610000|2022-05-15 01:36:50|1108.09|1090.29|1108.59|1090.79|1108.59|1090.79|1108.09|1090.29|10
1652578620000|2022-05-15 01:37:00|1109.09|1091.29|1111.23|1093.43|1111.33|1093.53|1109.09|1091.29|17
1652578630000|2022-05-15 01:37:10|1111.21|1093.41|1110.6|1092.8|1111.31|1093.51|1110.29|1092.49|23
1652578640000|2022-05-15 01:37:20|1110.87|1093.07|1108.34|1090.54|1110.87|1093.07|1108.34|1090.54|16
1652578650000|2022-05-15 01:37:30|1108.32|1090.52|1108.79|1090.99|1108.79|1090.99|1108.28|1090.48|6
1652578670000|2022-05-15 01:37:50|1108.78|1090.98|1108.28|1090.48|1108.79|1090.99|1108.28|1090.48|7
1652578680000|2022-05-15 01:38:00|1108.48|1090.68|1108.7|1090.9|1108.77|1090.97|1108.48|1090.68|10
1652578690000|2022-05-15 01:38:10|1108.38|1090.58|1108.28|1090.48|1108.7|1090.9|1108.28|1090.48|18
1652578700000|2022-05-15 01:38:20|1108.09|1090.29|1106.65|1088.85|1108.09|1090.29|1106.65|1088.85|8
1652578710000|2022-05-15 01:38:30|1106.28|1088.48|1106.46|1088.66|1106.46|1088.66|1104.95|1087.15|23
1652578720000|2022-05-15 01:38:40|1106.78|1088.98|1106.78|1088.98|1106.78|1088.98|1106.78|1088.98|1
1652578730000|2022-05-15 01:38:50|1107.28|1089.48|1106.78|1088.98|1107.28|1089.48|1106.78|1088.98|2
1652578740000|2022-05-15 01:39:00|1106.53|1088.73|1105.35|1087.55|1106.53|1088.73|1105.35|1087.55|17
1652578750000|2022-05-15 01:39:10|1105.34|1087.54|1105.85|1088.05|1105.86|1088.06|1105.27|1087.47|17
1652578760000|2022-05-15 01:39:20|1105.84|1088.04|1106.69|1088.89|1106.69|1088.89|1105.82|1088.02|10
1652578770000|2022-05-15 01:39:30|1106.67|1088.87|1106.69|1088.89|1106.69|1088.89|1106.67|1088.87|2
1652578780000|2022-05-15 01:39:40|1106.67|1088.87|1106.68|1088.88|1106.68|1088.88|1106.66|1088.86|3
1652578790000|2022-05-15 01:39:50|1106.66|1088.86|1105.84|1088.04|1106.66|1088.86|1105.84|1088.04|9
1652578800000|2022-05-15 01:40:00|1105.86|1088.06|1106.78|1088.98|1106.78|1088.98|1105.76|1087.96|14
1652578810000|2022-05-15 01:40:10|1107.28|1089.48|1107.7|1089.9|1108.2|1090.4|1107.28|1089.48|5
1652578820000|2022-05-15 01:40:20|1108.2|1090.4|1107.7|1089.9|1108.2|1090.4|1107.7|1089.9|2
1652578830000|2022-05-15 01:40:30|1107.5|1089.7|1105.96|1088.16|1107.7|1089.9|1105.22|1087.42|14
1652578840000|2022-05-15 01:40:40|1106.44|1088.64|1107.7|1089.9|1107.7|1089.9|1106.21|1088.41|6
1652578850000|2022-05-15 01:40:50|1107.6|1089.8|1106.78|1088.98|1107.6|1089.8|1106.78|1088.98|13
1652578860000|2022-05-15 01:41:00|1106.76|1088.96|1106.08|1088.28|1106.76|1088.96|1105.2|1087.4|20
1652578870000|2022-05-15 01:41:10|1106.07|1088.27|1107.63|1089.83|1107.63|1089.83|1106.07|1088.27|8
1652578890000|2022-05-15 01:41:30|1107.7|1089.9|1106.44|1088.64|1108.33|1090.53|1106.44|1088.64|12
1652578900000|2022-05-15 01:41:40|1106.34|1088.54|1106.69|1088.89|1106.69|1088.89|1106.01|1088.21|18
1652578920000|2022-05-15 01:42:00|1106.23|1088.43|1106.69|1088.89|1106.69|1088.89|1106.14|1088.34|7
1652578930000|2022-05-15 01:42:10|1106.24|1088.44|1106.69|1088.89|1106.69|1088.89|1106.24|1088.44|2
1652578940000|2022-05-15 01:42:20|1106.68|1088.88|1106.91|1089.11|1106.91|1089.11|1106.68|1088.88|4
1652578950000|2022-05-15 01:42:30|1106.89|1089.09|1106.79|1088.99|1106.89|1089.09|1106.71|1088.91|7
1652578960000|2022-05-15 01:42:40|1106.78|1088.98|1106.02|1088.22|1106.78|1088.98|1106.02|1088.22|10
1652578970000|2022-05-15 01:42:50|1106.25|1088.45|1106.13|1088.33|1106.25|1088.45|1106.09|1088.29|9
1652578980000|2022-05-15 01:43:00|1106.57|1088.77|1106.68|1088.88|1107.02|1089.22|1106.23|1088.43|19
1652578990000|2022-05-15 01:43:10|1106.91|1089.11|1107.54|1089.74|1107.54|1089.74|1106.91|1089.11|6
1652579000000|2022-05-15 01:43:20|1108.04|1090.24|1107.83|1090.03|1108.33|1090.53|1107.83|1090.03|3
1652579010000|2022-05-15 01:43:30|1107.8|1090|1107.83|1090.03|1107.83|1090.03|1107.73|1089.93|5
1652579020000|2022-05-15 01:43:40|1108.33|1090.53|1108.47|1090.67|1108.47|1090.67|1107.83|1090.03|4
1652579030000|2022-05-15 01:43:50|1109.16|1091.36|1108.85|1091.05|1109.35|1091.55|1108.85|1091.05|3
1652579040000|2022-05-15 01:44:00|1108.8|1091|1108.07|1090.27|1108.8|1091|1107.77|1089.97|12
1652579050000|2022-05-15 01:44:10|1108.57|1090.77|1108.85|1091.05|1108.85|1091.05|1108.57|1090.77|6
1652579060000|2022-05-15 01:44:20|1108.47|1090.67|1108.28|1090.48|1108.47|1090.67|1108.27|1090.47|17
1652579070000|2022-05-15 01:44:30|1108.77|1090.97|1108.13|1090.33|1108.79|1090.99|1108.01|1090.21|16
1652579080000|2022-05-15 01:44:40|1108.12|1090.32|1107.81|1090.01|1108.12|1090.32|1107.69|1089.89|12
1652579090000|2022-05-15 01:44:50|1107.84|1090.04|1106.33|1088.53|1107.84|1090.04|1106.19|1088.39|16
1652579100000|2022-05-15 01:45:00|1106.34|1088.54|1105.9|1088.1|1106.34|1088.54|1105.31|1087.51|17
1652579110000|2022-05-15 01:45:10|1105.85|1088.05|1105.78|1087.98|1105.85|1088.05|1105.75|1087.95|11
1652579120000|2022-05-15 01:45:20|1105.77|1087.97|1106.89|1089.09|1106.91|1089.11|1105.75|1087.95|9
1652579130000|2022-05-15 01:45:30|1106.88|1089.08|1107|1089.2|1107.2|1089.4|1106.8|1089|18
1652579140000|2022-05-15 01:45:40|1106.89|1089.09|1106.77|1088.97|1106.99|1089.19|1106.74|1088.94|9
1652579150000|2022-05-15 01:45:50|1106.8|1089|1107.61|1089.81|1107.61|1089.81|1106.8|1089|17
1652579160000|2022-05-15 01:46:00|1107.63|1089.83|1107.02|1089.22|1107.63|1089.83|1106.92|1089.12|8
1652579170000|2022-05-15 01:46:10|1107.13|1089.33|1107.85|1090.05|1107.85|1090.05|1107.13|1089.33|7
1652579180000|2022-05-15 01:46:20|1108.35|1090.55|1108.67|1090.87|1108.67|1090.87|1108.27|1090.47|5
1652579190000|2022-05-15 01:46:30|1108.26|1090.46|1109.94|1092.14|1110.01|1092.21|1108.07|1090.27|17
1652579200000|2022-05-15 01:46:40|1109.98|1092.18|1111.1|1093.3|1111.37|1093.57|1109.24|1091.44|13
1652579210000|2022-05-15 01:46:50|1110.93|1093.13|1111.6|1093.8|1111.6|1093.8|1110.85|1093.05|13
1652579220000|2022-05-15 01:47:00|1111.87|1094.07|1112.66|1094.86|1113.25|1095.45|1111.87|1094.07|16
1652579230000|2022-05-15 01:47:10|1112.61|1094.81|1112.63|1094.83|1113.3|1095.5|1112.31|1094.51|20
1652579240000|2022-05-15 01:47:20|1112.56|1094.76|1113.31|1095.51|1113.31|1095.51|1112.36|1094.56|14
1652579250000|2022-05-15 01:47:30|1113.32|1095.52|1113.25|1095.45|1113.8|1096|1113.14|1095.34|11
1652579260000|2022-05-15 01:47:40|1113.22|1095.42|1114.24|1096.44|1114.42|1096.62|1113.22|1095.42|16
1652579270000|2022-05-15 01:47:50|1114.25|1096.45|1114.37|1096.57|1114.77|1096.97|1114.25|1096.45|17
1652579280000|2022-05-15 01:48:00|1114.36|1096.56|1113.88|1096.08|1114.55|1096.75|1113.88|1096.08|21
1652579290000|2022-05-15 01:48:10|1114.09|1096.29|1113.77|1095.97|1114.09|1096.29|1113.77|1095.97|13
1652579300000|2022-05-15 01:48:20|1113.76|1095.96|1111.28|1093.48|1113.76|1095.96|1110.8|1093|25
1652579310000|2022-05-15 01:48:30|1111.19|1093.39|1111.37|1093.57|1112.05|1094.25|1111.01|1093.21|19
1652579320000|2022-05-15 01:48:40|1111.35|1093.55|1112.21|1094.41|1113.25|1095.45|1111.1|1093.3|25
1652579330000|2022-05-15 01:48:50|1112.14|1094.34|1112.06|1094.26|1112.9|1095.1|1111.96|1094.16|15
1652579340000|2022-05-15 01:49:00|1112.03|1094.23|1114.95|1097.15|1114.95|1097.15|1112.03|1094.23|15
1652579350000|2022-05-15 01:49:10|1115.05|1097.25|1114.91|1097.11|1115.05|1097.25|1113.96|1096.16|15
1652579360000|2022-05-15 01:49:20|1114.94|1097.14|1116.05|1098.25|1116.59|1098.79|1114.94|1097.14|9
1652579370000|2022-05-15 01:49:30|1116.09|1098.29|1116.13|1098.33|1116.59|1098.79|1116.07|1098.27|7
1652579380000|2022-05-15 01:49:40|1116.05|1098.25|1115.45|1097.65|1116.05|1098.25|1115|1097.2|18
1652579390000|2022-05-15 01:49:50|1115.88|1098.08|1115.03|1097.23|1115.88|1098.08|1115.03|1097.23|9
1652579400000|2022-05-15 01:50:00|1115.38|1097.58|1115.96|1098.16|1116.09|1098.29|1115.2|1097.4|8
1652579410000|2022-05-15 01:50:10|1115.95|1098.15|1115.55|1097.75|1115.95|1098.15|1115.5|1097.7|9
1652579420000|2022-05-15 01:50:20|1115.52|1097.72|1116.65|1098.85|1116.65|1098.85|1115.52|1097.72|15
1652579430000|2022-05-15 01:50:30|1117.17|1099.37|1116.61|1098.81|1117.21|1099.41|1116.61|1098.81|12
1652579440000|2022-05-15 01:50:40|1116.91|1099.11|1117.01|1099.21|1117.21|1099.41|1116.78|1098.98|15
1652579450000|2022-05-15 01:50:50|1117|1099.2|1117.11|1099.31|1117.68|1099.88|1116.74|1098.94|18
1652579460000|2022-05-15 01:51:00|1117.2|1099.4|1116.75|1098.95|1117.21|1099.41|1116.75|1098.95|8
1652579470000|2022-05-15 01:51:10|1117.09|1099.29|1119.74|1101.94|1119.74|1101.94|1117.09|1099.29|11
1652579510000|2022-05-15 01:51:50|1120.24|1102.44|1119.98|1102.18|1120.48|1102.68|1119.98|1102.18|3
1652579520000|2022-05-15 01:52:00|1120.48|1102.68|1120.48|1102.68|1120.48|1102.68|1119.98|1102.18|7
1652579530000|2022-05-15 01:52:10|1119.98|1102.18|1120.88|1103.08|1120.88|1103.08|1119.98|1102.18|5
1652579540000|2022-05-15 01:52:20|1120.83|1103.03|1121.38|1103.58|1121.38|1103.58|1120.83|1103.03|3
1652579550000|2022-05-15 01:52:30|1120.59|1102.79|1120.13|1102.33|1120.88|1103.08|1120.13|1102.33|13
1652579560000|2022-05-15 01:52:40|1120.17|1102.37|1119.98|1102.18|1120.18|1102.38|1119.98|1102.18|9
1652579570000|2022-05-15 01:52:50|1119.97|1102.17|1120.74|1102.94|1120.88|1103.08|1119.91|1102.11|14
1652579580000|2022-05-15 01:53:00|1120.69|1102.89|1121.2|1103.4|1121.38|1103.58|1120.19|1102.39|12
1652579590000|2022-05-15 01:53:10|1120.9|1103.1|1120.63|1102.83|1121.19|1103.39|1120.54|1102.74|17
1652579600000|2022-05-15 01:53:20|1120.54|1102.74|1120.86|1103.06|1120.86|1103.06|1120.54|1102.74|3
1652579610000|2022-05-15 01:53:30|1121.1|1103.3|1121.24|1103.44|1121.27|1103.47|1121.1|1103.3|3
1652579620000|2022-05-15 01:53:40|1121.39|1103.59|1120.53|1102.73|1121.39|1103.59|1120.53|1102.73|9
1652579630000|2022-05-15 01:53:50|1120.47|1102.67|1120.8|1103|1120.8|1103|1120.47|1102.67|7
1652579640000|2022-05-15 01:54:00|1120.78|1102.98|1120.06|1102.26|1120.86|1103.06|1120.02|1102.22|11
1652579650000|2022-05-15 01:54:10|1120.2|1102.4|1119.69|1101.89|1120.2|1102.4|1119.69|1101.89|17
1652579660000|2022-05-15 01:54:20|1119.65|1101.85|1119.94|1102.14|1119.95|1102.15|1119.54|1101.74|11
1652579670000|2022-05-15 01:54:30|1119.92|1102.12|1119.85|1102.05|1119.92|1102.12|1119.11|1101.31|10
1652579680000|2022-05-15 01:54:40|1119.8|1102|1119.87|1102.07|1119.97|1102.17|1119.8|1102|4
1652579700000|2022-05-15 01:55:00|1119.49|1101.69|1120.23|1102.43|1120.37|1102.57|1119.49|1101.69|5
1652579710000|2022-05-15 01:55:10|1120.87|1103.07|1120.31|1102.51|1120.87|1103.07|1120.19|1102.39|7
1652579720000|2022-05-15 01:55:20|1120.32|1102.52|1120.57|1102.77|1120.76|1102.96|1120.25|1102.45|10
1652579730000|2022-05-15 01:55:30|1120.55|1102.75|1120.55|1102.75|1120.55|1102.75|1120.55|1102.75|1
1652579760000|2022-05-15 01:56:00|1120.69|1102.89|1120.67|1102.87|1120.69|1102.89|1120.67|1102.87|2
1652579770000|2022-05-15 01:56:10|1120.65|1102.85|1120.85|1103.05|1120.87|1103.07|1120.59|1102.79|5
1652579780000|2022-05-15 01:56:20|1120.84|1103.04|1120.79|1102.99|1120.84|1103.04|1120.79|1102.99|2
1652579790000|2022-05-15 01:56:30|1120.87|1103.07|1119.84|1102.04|1120.87|1103.07|1119.84|1102.04|13
1652579800000|2022-05-15 01:56:40|1119.83|1102.03|1120.31|1102.51|1120.87|1103.07|1119.82|1102.02|8
1652579810000|2022-05-15 01:56:50|1120.24|1102.44|1119.89|1102.09|1120.69|1102.89|1119.83|1102.03|11
1652579820000|2022-05-15 01:57:00|1119.88|1102.08|1119.84|1102.04|1119.97|1102.17|1119.75|1101.95|10
1652579830000|2022-05-15 01:57:10|1119.83|1102.03|1119.96|1102.16|1120.79|1102.99|1119.83|1102.03|23
1652579840000|2022-05-15 01:57:20|1119.95|1102.15|1119.8|1102|1120.39|1102.59|1119.8|1102|12
1652579850000|2022-05-15 01:57:30|1119.79|1101.99|1119.71|1101.91|1119.79|1101.99|1119.71|1101.91|5
1652579870000|2022-05-15 01:57:50|1119.51|1101.71|1120.87|1103.07|1121.37|1103.57|1117.94|1100.14|16
1652579880000|2022-05-15 01:58:00|1120.69|1102.89|1120.64|1102.84|1120.69|1102.89|1120.63|1102.83|4
1652579890000|2022-05-15 01:58:10|1120.87|1103.07|1120.87|1103.07|1120.87|1103.07|1120.83|1103.03|9
1652579900000|2022-05-15 01:58:20|1120.86|1103.06|1120.08|1102.28|1120.86|1103.06|1120.08|1102.28|7
1652579910000|2022-05-15 01:58:30|1120.58|1102.78|1119.92|1102.12|1120.58|1102.78|1118.8|1101|19
1652579920000|2022-05-15 01:58:40|1119.93|1102.13|1118.79|1100.99|1120.04|1102.24|1118.79|1100.99|17
1652579930000|2022-05-15 01:58:50|1118.78|1100.98|1117.69|1099.89|1118.78|1100.98|1117.19|1099.39|11
1652579940000|2022-05-15 01:59:00|1117.8|1100|1117.85|1100.05|1117.95|1100.15|1117.75|1099.95|8
1652579950000|2022-05-15 01:59:10|1118.28|1100.48|1118.97|1101.17|1118.97|1101.17|1117.97|1100.17|9
1652579960000|2022-05-15 01:59:20|1119.01|1101.21|1118.85|1101.05|1119.46|1101.66|1118.85|1101.05|10
1652579970000|2022-05-15 01:59:30|1118.93|1101.13|1119.46|1101.66|1119.46|1101.66|1118.93|1101.13|2
1652579980000|2022-05-15 01:59:40|1119.01|1101.21|1120.34|1102.54|1120.38|1102.58|1119.01|1101.21|14
1652579990000|2022-05-15 01:59:50|1120.29|1102.49|1119.58|1101.78|1120.29|1102.49|1119.28|1101.48|15
1652580000000|2022-05-15 02:00:00|1119.59|1101.79|1121.02|1103.22|1121.02|1103.22|1119.54|1101.74|23
1652580010000|2022-05-15 02:00:10|1120.82|1103.02|1122.51|1104.71|1122.51|1104.71|1120.82|1103.02|15
1652580020000|2022-05-15 02:00:20|1122.59|1104.79|1124.32|1106.52|1124.69|1106.89|1122.59|1104.79|13
1652580030000|2022-05-15 02:00:30|1124.19|1106.39|1122.7|1104.9|1124.19|1106.39|1122.2|1104.4|23
1652580040000|2022-05-15 02:00:40|1122.24|1104.44|1123.25|1105.45|1123.31|1105.51|1122.19|1104.39|18
1652580050000|2022-05-15 02:00:50|1123.21|1105.41|1123.39|1105.59|1123.61|1105.81|1123.17|1105.37|17
1652580060000|2022-05-15 02:01:00|1123.36|1105.56|1123.37|1105.57|1123.55|1105.75|1122.88|1105.08|18
1652580070000|2022-05-15 02:01:10|1123.36|1105.56|1124.19|1106.39|1124.19|1106.39|1123.24|1105.44|19
1652580080000|2022-05-15 02:01:20|1124.69|1106.89|1125.73|1107.93|1125.73|1107.93|1124.69|1106.89|4
1652580090000|2022-05-15 02:01:30|1125.55|1107.75|1125.3|1107.5|1125.55|1107.75|1125.23|1107.43|17
1652580100000|2022-05-15 02:01:40|1125.39|1107.59|1125.73|1107.93|1125.73|1107.93|1125.39|1107.59|2
1652580110000|2022-05-15 02:01:50|1126.23|1108.43|1125.86|1108.06|1126.36|1108.56|1125.86|1108.06|4
1652580120000|2022-05-15 02:02:00|1126.36|1108.56|1125.22|1107.42|1126.36|1108.56|1124.44|1106.64|22
1652580130000|2022-05-15 02:02:10|1125.24|1107.44|1125.03|1107.23|1125.86|1108.06|1124.57|1106.77|21
1652580140000|2022-05-15 02:02:20|1125.01|1107.21|1125.14|1107.34|1125.23|1107.43|1124.41|1106.61|14
1652580150000|2022-05-15 02:02:30|1125.09|1107.29|1125.25|1107.45|1125.36|1107.56|1124.84|1107.04|16
1652580160000|2022-05-15 02:02:40|1125.2|1107.4|1125.12|1107.32|1125.24|1107.44|1125.12|1107.32|7
1652580170000|2022-05-15 02:02:50|1125.05|1107.25|1125.13|1107.33|1125.34|1107.54|1125.02|1107.22|11
1652580180000|2022-05-15 02:03:00|1125.18|1107.38|1125.86|1108.06|1125.86|1108.06|1125.18|1107.38|3
1652580190000|2022-05-15 02:03:10|1126.36|1108.56|1127.12|1109.32|1127.62|1109.82|1126.36|1108.56|9
1652580200000|2022-05-15 02:03:20|1127.14|1109.34|1127.12|1109.32|1127.32|1109.52|1127.09|1109.29|16
1652580210000|2022-05-15 02:03:30|1127.13|1109.33|1127.14|1109.34|1127.26|1109.46|1127.12|1109.32|7
1652580220000|2022-05-15 02:03:40|1127.62|1109.82|1127.06|1109.26|1127.62|1109.82|1127.06|1109.26|5
1652580230000|2022-05-15 02:03:50|1127.05|1109.25|1125.47|1107.67|1127.12|1109.32|1125.47|1107.67|15
1652580240000|2022-05-15 02:04:00|1125.44|1107.64|1126.44|1108.64|1126.55|1108.75|1125.44|1107.64|9
1652580250000|2022-05-15 02:04:10|1126.92|1109.12|1127.12|1109.32|1127.12|1109.32|1126.59|1108.79|10
1652580260000|2022-05-15 02:04:20|1127.14|1109.34|1127.16|1109.36|1127.19|1109.39|1127.14|1109.34|4
1652580270000|2022-05-15 02:04:30|1127.14|1109.34|1127.04|1109.24|1127.14|1109.34|1127.04|1109.24|3
1652580280000|2022-05-15 02:04:40|1127.12|1109.32|1127.28|1109.48|1128.24|1110.44|1127.12|1109.32|15
1652580290000|2022-05-15 02:04:50|1127.29|1109.49|1127.28|1109.48|1127.35|1109.55|1127.15|1109.35|14
1652580300000|2022-05-15 02:05:00|1127.74|1109.94|1127.74|1109.94|1127.74|1109.94|1127.74|1109.94|1
1652580310000|2022-05-15 02:05:10|1127.55|1109.75|1127.18|1109.38|1127.55|1109.75|1127|1109.2|10
1652580320000|2022-05-15 02:05:20|1127.05|1109.25|1127|1109.2|1127.05|1109.25|1127|1109.2|2
1652580340000|2022-05-15 02:05:40|1126.95|1109.15|1126.16|1108.36|1126.95|1109.15|1125.64|1107.84|17
1652580350000|2022-05-15 02:05:50|1126.45|1108.65|1126.11|1108.31|1126.45|1108.65|1126.11|1108.31|18
1652580360000|2022-05-15 02:06:00|1126.1|1108.3|1126.54|1108.74|1126.77|1108.97|1126.01|1108.21|13
1652580370000|2022-05-15 02:06:10|1126.62|1108.82|1126.77|1108.97|1126.81|1109.01|1126.62|1108.82|7
1652580380000|2022-05-15 02:06:20|1126.76|1108.96|1126.8|1109|1126.81|1109.01|1126.76|1108.96|3
1652580390000|2022-05-15 02:06:30|1126.92|1109.12|1127.01|1109.21|1127.13|1109.33|1126.92|1109.12|12
1652580400000|2022-05-15 02:06:40|1127.15|1109.35|1127.74|1109.94|1127.74|1109.94|1127.12|1109.32|8
1652580420000|2022-05-15 02:07:00|1127.68|1109.88|1127.14|1109.34|1127.68|1109.88|1126.8|1109|12
1652580430000|2022-05-15 02:07:10|1127.09|1109.29|1127.31|1109.51|1127.62|1109.82|1127.09|1109.29|14
1652580440000|2022-05-15 02:07:20|1127.29|1109.49|1127.14|1109.34|1127.29|1109.49|1127.13|1109.33|9
1652580450000|2022-05-15 02:07:30|1127.13|1109.33|1126.83|1109.03|1127.61|1109.81|1126.83|1109.03|6
1652580480000|2022-05-15 02:08:00|1126.76|1108.96|1127.22|1109.42|1127.35|1109.55|1126.76|1108.96|11
1652580490000|2022-05-15 02:08:10|1127.69|1109.89|1127.89|1110.09|1128.39|1110.59|1127.69|1109.89|8
1652580510000|2022-05-15 02:08:30|1127.84|1110.04|1127.78|1109.98|1127.84|1110.04|1127.78|1109.98|4
1652580520000|2022-05-15 02:08:40|1127.77|1109.97|1127.81|1110.01|1127.82|1110.02|1127.73|1109.93|6
1652580530000|2022-05-15 02:08:50|1127.82|1110.02|1127.05|1109.25|1127.82|1110.02|1127.05|1109.25|11
1652580540000|2022-05-15 02:09:00|1127.04|1109.24|1126.65|1108.85|1127.04|1109.24|1126.63|1108.83|15
1652580550000|2022-05-15 02:09:10|1126.66|1108.86|1127.09|1109.29|1127.68|1109.88|1126.66|1108.86|14
1652580560000|2022-05-15 02:09:20|1127.08|1109.28|1126.82|1109.02|1127.15|1109.35|1126.82|1109.02|14
1652580570000|2022-05-15 02:09:30|1126.81|1109.01|1126.69|1108.89|1126.81|1109.01|1126.69|1108.89|10
1652580580000|2022-05-15 02:09:40|1126.66|1108.86|1127.17|1109.37|1127.26|1109.46|1126.66|1108.86|8
1652580590000|2022-05-15 02:09:50|1127.16|1109.36|1127.05|1109.25|1127.58|1109.78|1127.05|1109.25|11
1652580600000|2022-05-15 02:10:00|1127.03|1109.23|1125.81|1108.01|1127.03|1109.23|1125.81|1108.01|20
1652580610000|2022-05-15 02:10:10|1125.8|1108|1126.69|1108.89|1126.69|1108.89|1125.78|1107.98|12
1652580620000|2022-05-15 02:10:20|1126.2|1108.4|1126.78|1108.98|1126.8|1109|1126.2|1108.4|22
1652580630000|2022-05-15 02:10:30|1126.4|1108.6|1126.31|1108.51|1126.78|1108.98|1126.3|1108.5|10
1652580640000|2022-05-15 02:10:40|1126.34|1108.54|1126.37|1108.57|1126.88|1109.08|1126.32|1108.52|12
1652580650000|2022-05-15 02:10:50|1126.34|1108.54|1126.78|1108.98|1126.78|1108.98|1126.23|1108.43|13
1652580660000|2022-05-15 02:11:00|1126.31|1108.51|1124.38|1106.58|1126.31|1108.51|1124.38|1106.58|22
1652580670000|2022-05-15 02:11:10|1124.36|1106.56|1124.2|1106.4|1124.36|1106.56|1124.2|1106.4|6
1652580680000|2022-05-15 02:11:20|1124.05|1106.25|1121.8|1104|1124.05|1106.25|1121.8|1104|28
1652580690000|2022-05-15 02:11:30|1121.79|1103.99|1121.96|1104.16|1122.88|1105.08|1121.77|1103.97|25
1652580700000|2022-05-15 02:11:40|1121.93|1104.13|1121.81|1104.01|1122.35|1104.55|1121.81|1104.01|21
1652580710000|2022-05-15 02:11:50|1121.77|1103.97|1120|1102.2|1121.77|1103.97|1120|1102.2|20
1652580720000|2022-05-15 02:12:00|1119.92|1102.12|1117.85|1100.05|1119.92|1102.12|1117.85|1100.05|24
1652580730000|2022-05-15 02:12:10|1117.84|1100.04|1115.43|1097.63|1117.84|1100.04|1115.43|1097.63|24
1652580740000|2022-05-15 02:12:20|1115.41|1097.61|1114.86|1097.06|1115.41|1097.61|1114.86|1097.06|15
1652580750000|2022-05-15 02:12:30|1114.85|1097.05|1114.95|1097.15|1114.95|1097.15|1114.16|1096.36|18
1652580760000|2022-05-15 02:12:40|1114.92|1097.12|1113.18|1095.38|1114.92|1097.12|1113.18|1095.38|21
1652580770000|2022-05-15 02:12:50|1113.09|1095.29|1111.47|1093.67|1113.09|1095.29|1111.04|1093.24|25
1652580780000|2022-05-15 02:13:00|1111.85|1094.05|1114.25|1096.45|1114.32|1096.52|1111.66|1093.86|26
1652580790000|2022-05-15 02:13:10|1114.22|1096.42|1112.06|1094.26|1114.22|1096.42|1112.06|1094.26|23
1652580800000|2022-05-15 02:13:20|1111.97|1094.17|1112.67|1094.87|1112.67|1094.87|1111.04|1093.24|24
1652580810000|2022-05-15 02:13:30|1112.49|1094.69|1112.88|1095.08|1112.9|1095.1|1112.21|1094.41|14
1652580820000|2022-05-15 02:13:40|1112.87|1095.07|1112.74|1094.94|1113.37|1095.57|1112.74|1094.94|11
1652580830000|2022-05-15 02:13:50|1112.72|1094.92|1111.2|1093.4|1112.72|1094.92|1111.2|1093.4|15
1652580840000|2022-05-15 02:14:00|1111.22|1093.42|1110.11|1092.31|1111.65|1093.85|1110.11|1092.31|18
1652580850000|2022-05-15 02:14:10|1110.3|1092.5|1109.27|1091.47|1110.78|1092.98|1109.27|1091.47|13
1652580860000|2022-05-15 02:14:20|1109.18|1091.38|1107.09|1089.29|1109.18|1091.38|1107.09|1089.29|20
1652580870000|2022-05-15 02:14:30|1107.08|1089.28|1107.16|1089.36|1107.8|1090|1107.08|1089.28|17
1652580880000|2022-05-15 02:14:40|1107.18|1089.38|1107.2|1089.4|1109.72|1091.92|1107.18|1089.38|22
1652580890000|2022-05-15 02:14:50|1107.19|1089.39|1108.26|1090.46|1108.85|1091.05|1107.15|1089.35|13
1652580900000|2022-05-15 02:15:00|1108.27|1090.47|1108.23|1090.43|1109.06|1091.26|1108.23|1090.43|10
1652580910000|2022-05-15 02:15:10|1108.22|1090.42|1108.18|1090.38|1108.33|1090.53|1108.13|1090.33|12
1652580920000|2022-05-15 02:15:20|1108.9|1091.1|1109.27|1091.47|1109.79|1091.99|1108.39|1090.59|10
1652580930000|2022-05-15 02:15:30|1109.26|1091.46|1108.25|1090.45|1110.25|1092.45|1108.25|1090.45|21
1652580940000|2022-05-15 02:15:40|1108.21|1090.41|1108.21|1090.41|1108.4|1090.6|1108.13|1090.33|19
1652580950000|2022-05-15 02:15:50|1108.2|1090.4|1106.69|1088.89|1108.2|1090.4|1106.52|1088.72|24
1652580960000|2022-05-15 02:16:00|1106.65|1088.85|1105.33|1087.53|1106.65|1088.85|1105.33|1087.53|20
1652580970000|2022-05-15 02:16:10|1104.9|1087.1|1100.81|1083.01|1104.9|1087.1|1100.81|1083.01|34
1652580980000|2022-05-15 02:16:20|1100.8|1083|1099.65|1081.85|1101.29|1083.49|1099.36|1081.56|31
1652580990000|2022-05-15 02:16:30|1099.6|1081.8|1101.46|1083.66|1101.96|1084.16|1099.38|1081.58|17
1652581000000|2022-05-15 02:16:40|1101.45|1083.65|1099.44|1081.64|1101.45|1083.65|1099.44|1081.64|18
1652581010000|2022-05-15 02:16:50|1099.43|1081.63|1100.15|1082.35|1100.66|1082.86|1099.15|1081.35|23
1652581020000|2022-05-15 02:17:00|1100.1|1082.3|1103.88|1086.08|1103.88|1086.08|1100.08|1082.28|25
1652581030000|2022-05-15 02:17:10|1104.38|1086.58|1103.88|1086.08|1104.38|1086.58|1103.1|1085.3|17
1652581040000|2022-05-15 02:17:20|1103.7|1085.9|1103.88|1086.08|1103.88|1086.08|1103.17|1085.37|19
1652581050000|2022-05-15 02:17:30|1103.45|1085.65|1104.38|1086.58|1104.38|1086.58|1103.23|1085.43|10
1652581060000|2022-05-15 02:17:40|1103.88|1086.08|1103.41|1085.61|1104.38|1086.58|1103.41|1085.61|7
1652581070000|2022-05-15 02:17:50|1103.38|1085.58|1103.24|1085.44|1103.76|1085.96|1102.96|1085.16|21
1652581080000|2022-05-15 02:18:00|1102.97|1085.17|1103.87|1086.07|1103.88|1086.08|1102.46|1084.66|24
1652581090000|2022-05-15 02:18:10|1103.86|1086.06|1104.38|1086.58|1104.38|1086.58|1103.86|1086.06|6
1652581100000|2022-05-15 02:18:20|1105.35|1087.55|1106.24|1088.44|1106.69|1088.89|1105.24|1087.44|22
1652581110000|2022-05-15 02:18:30|1105.47|1087.67|1104.49|1086.69|1105.97|1088.17|1104.49|1086.69|18
1652581120000|2022-05-15 02:18:40|1104.48|1086.68|1104.12|1086.32|1105.09|1087.29|1104.12|1086.32|18
1652581130000|2022-05-15 02:18:50|1104.08|1086.28|1103.85|1086.05|1104.08|1086.28|1103.27|1085.47|20
1652581140000|2022-05-15 02:19:00|1104.02|1086.22|1103.09|1085.29|1104.31|1086.51|1103.09|1085.29|27
1652581150000|2022-05-15 02:19:10|1103.14|1085.34|1104.83|1087.03|1104.85|1087.05|1103.14|1085.34|18
1652581160000|2022-05-15 02:19:20|1104.82|1087.02|1105.13|1087.33|1105.13|1087.33|1104.59|1086.79|21
1652581170000|2022-05-15 02:19:30|1104.82|1087.02|1105.63|1087.83|1105.63|1087.83|1104.13|1086.33|15
1652581180000|2022-05-15 02:19:40|1105.13|1087.33|1105.53|1087.73|1105.63|1087.83|1104.31|1086.51|17
1652581190000|2022-05-15 02:19:50|1105.54|1087.74|1105.63|1087.83|1105.63|1087.83|1105.13|1087.33|6
1652581200000|2022-05-15 02:20:00|1105.13|1087.33|1104.81|1087.01|1105.13|1087.33|1104.26|1086.46|11
1652581210000|2022-05-15 02:20:10|1104.92|1087.12|1108.05|1090.25|1108.05|1090.25|1104.92|1087.12|10
1652581220000|2022-05-15 02:20:20|1107.98|1090.18|1108.4|1090.6|1108.73|1090.93|1107.98|1090.18|10
1652581230000|2022-05-15 02:20:30|1108.32|1090.52|1108.73|1090.93|1108.73|1090.93|1108.19|1090.39|10
1652581240000|2022-05-15 02:20:40|1108.48|1090.68|1108.23|1090.43|1108.48|1090.68|1108.09|1090.29|9
1652581250000|2022-05-15 02:20:50|1108.73|1090.93|1108.73|1090.93|1109.23|1091.43|1108.73|1090.93|11
1652581260000|2022-05-15 02:21:00|1109.23|1091.43|1108.94|1091.14|1109.44|1091.64|1108.94|1091.14|4
1652581270000|2022-05-15 02:21:10|1109.44|1091.64|1110.42|1092.62|1110.42|1092.62|1108.94|1091.14|9
1652581280000|2022-05-15 02:21:20|1109.92|1092.12|1109.46|1091.66|1110.42|1092.62|1109.46|1091.66|12
1652581290000|2022-05-15 02:21:30|1109.85|1092.05|1108.18|1090.38|1109.85|1092.05|1107.94|1090.14|23
1652581300000|2022-05-15 02:21:40|1108.13|1090.33|1108.02|1090.22|1108.13|1090.33|1107.96|1090.16|25
1652581310000|2022-05-15 02:21:50|1108|1090.2|1108.15|1090.35|1108.77|1090.97|1107.92|1090.12|24
1652581320000|2022-05-15 02:22:00|1108.13|1090.33|1107.9|1090.1|1108.76|1090.96|1107.9|1090.1|12
1652581330000|2022-05-15 02:22:10|1107.87|1090.07|1107.96|1090.16|1107.96|1090.16|1107.87|1090.07|7
1652581340000|2022-05-15 02:22:20|1107.95|1090.15|1107.3|1089.5|1107.95|1090.15|1106.96|1089.16|27
1652581350000|2022-05-15 02:22:30|1107.26|1089.46|1106.87|1089.07|1107.26|1089.46|1106.78|1088.98|16
1652581360000|2022-05-15 02:22:40|1107.52|1089.72|1108.12|1090.32|1110.42|1092.62|1107.52|1089.72|17
1652581370000|2022-05-15 02:22:50|1107.72|1089.92|1107.22|1089.42|1107.89|1090.09|1107.1|1089.3|21
1652581380000|2022-05-15 02:23:00|1107.21|1089.41|1106.08|1088.28|1107.21|1089.41|1105.89|1088.09|23
1652581390000|2022-05-15 02:23:10|1106.11|1088.31|1104.73|1086.93|1106.11|1088.31|1104.2|1086.4|35
1652581400000|2022-05-15 02:23:20|1104.95|1087.15|1102.34|1084.54|1105.6|1087.8|1102.34|1084.54|21
1652581410000|2022-05-15 02:23:30|1102.21|1084.41|1103.17|1085.37|1103.77|1085.97|1101.24|1083.44|32
1652581420000|2022-05-15 02:23:40|1103.15|1085.35|1103.44|1085.64|1103.98|1086.18|1102.1|1084.3|18
1652581430000|2022-05-15 02:23:50|1103.28|1085.48|1101.09|1083.29|1103.78|1085.98|1101.09|1083.29|28
1652581440000|2022-05-15 02:24:00|1101.08|1083.28|1101.96|1084.16|1102.32|1084.52|1100.96|1083.16|31
1652581450000|2022-05-15 02:24:10|1102.46|1084.66|1103.98|1086.18|1103.98|1086.18|1102.46|1084.66|5
1652581460000|2022-05-15 02:24:20|1104.09|1086.29|1103.26|1085.46|1104.59|1086.79|1102.64|1084.84|23
1652581470000|2022-05-15 02:24:30|1103.24|1085.44|1103.06|1085.26|1103.76|1085.96|1102.9|1085.1|24
1652581480000|2022-05-15 02:24:40|1103.04|1085.24|1103.2|1085.4|1103.87|1086.07|1103.03|1085.23|16
1652581490000|2022-05-15 02:24:50|1103.17|1085.37|1103.16|1085.36|1103.27|1085.47|1103.07|1085.27|11
1652581500000|2022-05-15 02:25:00|1103.24|1085.44|1102.29|1084.49|1103.98|1086.18|1102.14|1084.34|24
1652581510000|2022-05-15 02:25:10|1102.26|1084.46|1101.84|1084.04|1102.26|1084.46|1101.84|1084.04|14
1652581520000|2022-05-15 02:25:20|1101.94|1084.14|1102.09|1084.29|1102.24|1084.44|1101.94|1084.14|8
1652581530000|2022-05-15 02:25:30|1102.06|1084.26|1102.11|1084.31|1102.27|1084.47|1101.84|1084.04|23
1652581540000|2022-05-15 02:25:40|1102.27|1084.47|1102.98|1085.18|1103.03|1085.23|1102.27|1084.47|9
1652581550000|2022-05-15 02:25:50|1102.97|1085.17|1102.94|1085.14|1102.97|1085.17|1102.88|1085.08|9
1652581560000|2022-05-15 02:26:00|1103.15|1085.35|1103.98|1086.18|1104.91|1087.11|1103.15|1085.35|19
1652581570000|2022-05-15 02:26:10|1104.05|1086.25|1103.54|1085.74|1104.36|1086.56|1103.46|1085.66|21
1652581580000|2022-05-15 02:26:20|1103.59|1085.79|1103.8|1086|1103.91|1086.11|1103.59|1085.79|10
1652581590000|2022-05-15 02:26:30|1103.91|1086.11|1104.8|1087|1104.92|1087.12|1103.91|1086.11|10
1652581600000|2022-05-15 02:26:40|1104.79|1086.99|1103.7|1085.9|1104.79|1086.99|1103.7|1085.9|17
1652581610000|2022-05-15 02:26:50|1103.67|1085.87|1103.04|1085.24|1103.67|1085.87|1102.76|1084.96|21
1652581620000|2022-05-15 02:27:00|1103.02|1085.22|1103.92|1086.12|1103.92|1086.12|1103.02|1085.22|15
1652581630000|2022-05-15 02:27:10|1104.13|1086.33|1103.96|1086.16|1104.2|1086.4|1103.94|1086.14|16
1652581640000|2022-05-15 02:27:20|1103.95|1086.15|1104.2|1086.4|1104.7|1086.9|1103.88|1086.08|10
1652581650000|2022-05-15 02:27:30|1104.25|1086.45|1104.19|1086.39|1104.25|1086.45|1104.19|1086.39|3
1652581660000|2022-05-15 02:27:40|1104.18|1086.38|1103.73|1085.93|1104.18|1086.38|1103.64|1085.84|22
1652581670000|2022-05-15 02:27:50|1103.74|1085.94|1103.82|1086.02|1103.87|1086.07|1103.72|1085.92|12
1652581680000|2022-05-15 02:28:00|1103.87|1086.07|1101.65|1083.85|1103.87|1086.07|1101.65|1083.85|20
1652581690000|2022-05-15 02:28:10|1101.64|1083.84|1100.03|1082.23|1101.88|1084.08|1099.83|1082.03|22
1652581700000|2022-05-15 02:28:20|1100.01|1082.21|1099.8|1082|1100.01|1082.21|1099.79|1081.99|11
1652581710000|2022-05-15 02:28:30|1099.81|1082.01|1100.65|1082.85|1100.94|1083.14|1099.74|1081.94|14
1652581720000|2022-05-15 02:28:40|1100.26|1082.46|1099.47|1081.67|1100.26|1082.46|1099.47|1081.67|29
1652581730000|2022-05-15 02:28:50|1099.42|1081.62|1099.41|1081.61|1099.96|1082.16|1099.41|1081.61|11
1652581740000|2022-05-15 02:29:00|1099.66|1081.86|1100.96|1083.16|1101.01|1083.21|1099.66|1081.86|11
1652581750000|2022-05-15 02:29:10|1100.68|1082.88|1100.12|1082.32|1100.96|1083.16|1100.03|1082.23|27
1652581760000|2022-05-15 02:29:20|1100.11|1082.31|1099.4|1081.6|1100.96|1083.16|1099.4|1081.6|19
1652581770000|2022-05-15 02:29:30|1100.19|1082.39|1099.91|1082.11|1100.19|1082.39|1099.91|1082.11|9
1652581780000|2022-05-15 02:29:40|1099.87|1082.07|1099.48|1081.68|1099.87|1082.07|1099.48|1081.68|11
1652581790000|2022-05-15 02:29:50|1099.46|1081.66|1099.87|1082.07|1099.87|1082.07|1099.43|1081.63|5
1652581800000|2022-05-15 02:30:00|1099.83|1082.03|1100.28|1082.48|1100.28|1082.48|1099.71|1081.91|9
1652581810000|2022-05-15 02:30:10|1100.39|1082.59|1100.45|1082.65|1100.45|1082.65|1100.39|1082.59|2
1652581820000|2022-05-15 02:30:20|1100.42|1082.62|1100.28|1082.48|1100.42|1082.62|1100.25|1082.45|7
1652581830000|2022-05-15 02:30:30|1099.7|1081.9|1098.62|1080.82|1099.7|1081.9|1098.62|1080.82|14
1652581840000|2022-05-15 02:30:40|1098.12|1080.32|1096.95|1079.15|1098.12|1080.32|1095.94|1078.14|19
1652581850000|2022-05-15 02:30:50|1096.91|1079.11|1096.96|1079.16|1097.57|1079.77|1096.71|1078.91|16
1652581860000|2022-05-15 02:31:00|1096.95|1079.15|1098.5|1080.7|1098.5|1080.7|1096.95|1079.15|7
1652581870000|2022-05-15 02:31:10|1098.44|1080.64|1097.18|1079.38|1098.44|1080.64|1097.08|1079.28|11
1652581880000|2022-05-15 02:31:20|1097.16|1079.36|1097.07|1079.27|1097.57|1079.77|1096.86|1079.06|13
1652581890000|2022-05-15 02:31:30|1097.57|1079.77|1097.68|1079.88|1097.68|1079.88|1097.07|1079.27|4
1652581900000|2022-05-15 02:31:40|1097.79|1079.99|1097.6|1079.8|1098.5|1080.7|1097.08|1079.28|18
1652581910000|2022-05-15 02:31:50|1097.1|1079.3|1097.15|1079.35|1097.67|1079.87|1097.09|1079.29|13
1652581920000|2022-05-15 02:32:00|1097.14|1079.34|1097.67|1079.87|1097.79|1079.99|1096.89|1079.09|12
1652581940000|2022-05-15 02:32:20|1098.17|1080.37|1099.56|1081.76|1099.56|1081.76|1097.67|1079.87|6
1652581950000|2022-05-15 02:32:30|1099.67|1081.87|1101.28|1083.48|1101.28|1083.48|1099.67|1081.87|9
1652581960000|2022-05-15 02:32:40|1101.49|1083.69|1100.83|1083.03|1102.46|1084.66|1100.83|1083.03|14
1652581970000|2022-05-15 02:32:50|1101.11|1083.31|1100.83|1083.03|1101.83|1084.03|1100.83|1083.03|14
1652581990000|2022-05-15 02:33:10|1100.81|1083.01|1099.66|1081.86|1100.81|1083.01|1099.64|1081.84|25
1652582000000|2022-05-15 02:33:20|1099.65|1081.85|1098.73|1080.93|1099.65|1081.85|1098.73|1080.93|14
1652582010000|2022-05-15 02:33:30|1098.7|1080.9|1098.68|1080.88|1098.7|1080.9|1098.68|1080.88|2
1652582020000|2022-05-15 02:33:40|1098.46|1080.66|1097.69|1079.89|1098.68|1080.88|1097.69|1079.89|11
1652582030000|2022-05-15 02:33:50|1097.68|1079.88|1097.77|1079.97|1097.79|1079.99|1096.9|1079.1|10
1652582040000|2022-05-15 02:34:00|1097.76|1079.96|1097.77|1079.97|1099.26|1081.46|1097.74|1079.94|14
1652582050000|2022-05-15 02:34:10|1097.76|1079.96|1096.85|1079.05|1097.9|1080.1|1096.85|1079.05|15
1652582060000|2022-05-15 02:34:20|1097.07|1079.27|1097.37|1079.57|1097.37|1079.57|1096.87|1079.07|5
1652582070000|2022-05-15 02:34:30|1097.43|1079.63|1097.15|1079.35|1097.79|1079.99|1096.93|1079.13|18
1652582080000|2022-05-15 02:34:40|1096.92|1079.12|1097.93|1080.13|1098.4|1080.6|1096.87|1079.07|19
1652582090000|2022-05-15 02:34:50|1098.01|1080.21|1097.89|1080.09|1098.73|1080.93|1097.83|1080.03|12
1652582100000|2022-05-15 02:35:00|1097.88|1080.08|1097.78|1079.98|1097.88|1080.08|1096.93|1079.13|11
1652582110000|2022-05-15 02:35:10|1097.79|1079.99|1097.77|1079.97|1097.79|1079.99|1097.74|1079.94|6
1652582120000|2022-05-15 02:35:20|1097.79|1079.99|1097.69|1079.89|1097.79|1079.99|1097.69|1079.89|4
1652582130000|2022-05-15 02:35:30|1097.68|1079.88|1097.71|1079.91|1097.79|1079.99|1097.67|1079.87|13
1652582140000|2022-05-15 02:35:40|1097.7|1079.9|1097.9|1080.1|1097.9|1080.1|1097.7|1079.9|3
1652582150000|2022-05-15 02:35:50|1098.01|1080.21|1097.82|1080.02|1098.71|1080.91|1097.82|1080.02|12
1652582160000|2022-05-15 02:36:00|1097.83|1080.03|1098.71|1080.91|1098.71|1080.91|1097.83|1080.03|11
1652582170000|2022-05-15 02:36:10|1099.21|1081.41|1100.22|1082.42|1100.22|1082.42|1099.21|1081.41|4
1652582180000|2022-05-15 02:36:20|1101.22|1083.42|1101.55|1083.75|1101.62|1083.82|1100.89|1083.09|8
1652582190000|2022-05-15 02:36:30|1101.62|1083.82|1101.62|1083.82|1101.62|1083.82|1101.62|1083.82|1
1652582200000|2022-05-15 02:36:40|1101.66|1083.86|1101.66|1083.86|1101.66|1083.86|1101.66|1083.86|1
1652582210000|2022-05-15 02:36:50|1101.77|1083.97|1101.88|1084.08|1101.88|1084.08|1101.77|1083.97|2
1652582220000|2022-05-15 02:37:00|1101.87|1084.07|1099.82|1082.02|1101.87|1084.07|1099.82|1082.02|15
1652582230000|2022-05-15 02:37:10|1099.81|1082.01|1098.83|1081.03|1100.61|1082.81|1098.83|1081.03|19
1652582240000|2022-05-15 02:37:20|1098.8|1081|1097.59|1079.79|1098.8|1081|1097.59|1079.79|15
1652582250000|2022-05-15 02:37:30|1097.72|1079.92|1097.7|1079.9|1097.9|1080.1|1097.7|1079.9|12
1652582260000|2022-05-15 02:37:40|1097.68|1079.88|1098.82|1081.02|1098.82|1081.02|1097.59|1079.79|15
1652582270000|2022-05-15 02:37:50|1098.84|1081.04|1097.84|1080.04|1099.39|1081.59|1097.84|1080.04|11
1652582280000|2022-05-15 02:38:00|1097.81|1080.01|1096.78|1078.98|1097.81|1080.01|1096.78|1078.98|10
1652582290000|2022-05-15 02:38:10|1096.3|1078.5|1095.48|1077.68|1096.3|1078.5|1095.27|1077.47|15
1652582300000|2022-05-15 02:38:20|1095.47|1077.67|1095.27|1077.47|1095.59|1077.79|1095.27|1077.47|8
1652582320000|2022-05-15 02:38:40|1095.59|1077.79|1096.94|1079.14|1096.96|1079.16|1095.59|1077.79|14
1652582330000|2022-05-15 02:38:50|1097.18|1079.38|1097.21|1079.41|1097.88|1080.08|1097|1079.2|17
1652582340000|2022-05-15 02:39:00|1097.2|1079.4|1097.76|1079.96|1098.86|1081.06|1097.2|1079.4|27
1652582350000|2022-05-15 02:39:10|1097.83|1080.03|1097.71|1079.91|1097.93|1080.13|1097.68|1079.88|11
1652582360000|2022-05-15 02:39:20|1097.7|1079.9|1098.2|1080.4|1098.21|1080.41|1097.7|1079.9|12
1652582370000|2022-05-15 02:39:30|1098.7|1080.9|1098.18|1080.38|1098.8|1081|1097.92|1080.12|10
1652582380000|2022-05-15 02:39:40|1098.15|1080.35|1098.32|1080.52|1098.7|1080.9|1098.12|1080.32|13
1652582390000|2022-05-15 02:39:50|1098.34|1080.54|1096.55|1078.75|1098.84|1081.04|1096.55|1078.75|23
1652582400000|2022-05-15 02:40:00|1096.54|1078.74|1097.41|1079.61|1097.41|1079.61|1096.52|1078.72|21
1652582410000|2022-05-15 02:40:10|1097.46|1079.66|1098.15|1080.35|1098.7|1080.9|1097.46|1079.66|17
1652582420000|2022-05-15 02:40:20|1098.11|1080.31|1098.89|1081.09|1098.89|1081.09|1098.11|1080.31|15
1652582430000|2022-05-15 02:40:30|1099.39|1081.59|1099.39|1081.59|1099.39|1081.59|1098.88|1081.08|5
1652582450000|2022-05-15 02:40:50|1100.39|1082.59|1100.83|1083.03|1101.33|1083.53|1099.72|1081.92|12
1652582460000|2022-05-15 02:41:00|1100.33|1082.53|1099.26|1081.46|1100.33|1082.53|1098.85|1081.05|19
1652582470000|2022-05-15 02:41:10|1099.28|1081.48|1099.78|1081.98|1099.78|1081.98|1099.28|1081.48|6
1652582480000|2022-05-15 02:41:20|1099.89|1082.09|1099.89|1082.09|1099.89|1082.09|1099.36|1081.56|18
1652582490000|2022-05-15 02:41:30|1099.88|1082.08|1099.89|1082.09|1099.89|1082.09|1099.42|1081.62|7
1652582500000|2022-05-15 02:41:40|1099.94|1082.14|1100.76|1082.96|1101.33|1083.53|1099.9|1082.1|14
1652582510000|2022-05-15 02:41:50|1100.68|1082.88|1100.83|1083.03|1100.83|1083.03|1100.16|1082.36|20
1652582520000|2022-05-15 02:42:00|1100.82|1083.02|1099.89|1082.09|1100.83|1083.03|1099.89|1082.09|11
1652582530000|2022-05-15 02:42:10|1099.9|1082.1|1099.9|1082.1|1099.9|1082.1|1099.9|1082.1|1
1652582540000|2022-05-15 02:42:20|1100.05|1082.25|1100.83|1083.03|1100.83|1083.03|1099.88|1082.08|8
1652582550000|2022-05-15 02:42:30|1100.72|1082.92|1100.81|1083.01|1100.81|1083.01|1099.93|1082.13|13
1652582560000|2022-05-15 02:42:40|1100.83|1083.03|1098.91|1081.11|1101.4|1083.6|1098.5|1080.7|24
1652582570000|2022-05-15 02:42:50|1099.78|1081.98|1098.92|1081.12|1099.95|1082.15|1098.92|1081.12|14
1652582580000|2022-05-15 02:43:00|1098.91|1081.11|1097.96|1080.16|1098.91|1081.11|1096.93|1079.13|20
1652582590000|2022-05-15 02:43:10|1098.48|1080.68|1096.93|1079.13|1098.48|1080.68|1096.91|1079.11|17
1652582600000|2022-05-15 02:43:20|1097.18|1079.38|1098.13|1080.33|1098.93|1081.13|1097.18|1079.38|20
1652582610000|2022-05-15 02:43:30|1098.12|1080.32|1098.16|1080.36|1098.44|1080.64|1097.91|1080.11|13
1652582620000|2022-05-15 02:43:40|1098.15|1080.35|1098.17|1080.37|1098.84|1081.04|1097.89|1080.09|17
1652582630000|2022-05-15 02:43:50|1098.2|1080.4|1098.56|1080.76|1098.7|1080.9|1098.2|1080.4|10
1652582640000|2022-05-15 02:44:00|1098.57|1080.77|1098.62|1080.82|1098.7|1080.9|1098.52|1080.72|11
1652582650000|2022-05-15 02:44:10|1098.64|1080.84|1098.59|1080.79|1098.84|1081.04|1098.59|1080.79|18
1652582660000|2022-05-15 02:44:20|1098.58|1080.78|1095.87|1078.07|1098.58|1080.78|1095.84|1078.04|22
1652582670000|2022-05-15 02:44:30|1095.86|1078.06|1096.83|1079.03|1096.85|1079.05|1095.85|1078.05|11
1652582680000|2022-05-15 02:44:40|1096.81|1079.01|1096.8|1079|1096.84|1079.04|1096.75|1078.95|7
1652582690000|2022-05-15 02:44:50|1096.82|1079.02|1096.86|1079.06|1097.47|1079.67|1096.81|1079.01|12
1652582700000|2022-05-15 02:45:00|1097.47|1079.67|1095.84|1078.04|1097.47|1079.67|1095.84|1078.04|11
1652582710000|2022-05-15 02:45:10|1095.82|1078.02|1096.64|1078.84|1096.72|1078.92|1095.59|1077.79|14
1652582720000|2022-05-15 02:45:20|1096.58|1078.78|1095.7|1077.9|1096.58|1078.78|1095.7|1077.9|13
1652582730000|2022-05-15 02:45:30|1095.72|1077.92|1094.36|1076.56|1095.9|1078.1|1094.36|1076.56|18
1652582740000|2022-05-15 02:45:40|1094.35|1076.55|1093.73|1075.93|1094.67|1076.87|1093.56|1075.76|13
1652582750000|2022-05-15 02:45:50|1093.56|1075.76|1095.45|1077.65|1095.45|1077.65|1093.56|1075.76|14
1652582760000|2022-05-15 02:46:00|1095.69|1077.89|1095.84|1078.04|1096.65|1078.85|1094.95|1077.15|26
1652582770000|2022-05-15 02:46:10|1095.82|1078.02|1096.65|1078.85|1096.65|1078.85|1095.77|1077.97|20
1652582780000|2022-05-15 02:46:20|1097.15|1079.35|1097.41|1079.61|1097.41|1079.61|1097.15|1079.35|2
1652582790000|2022-05-15 02:46:30|1097.91|1080.11|1099.48|1081.68|1099.48|1081.68|1097.91|1080.11|7
1652582800000|2022-05-15 02:46:40|1099.03|1081.23|1098.81|1081.01|1099.03|1081.23|1098.76|1080.96|12
1652582810000|2022-05-15 02:46:50|1098.24|1080.44|1097.2|1079.4|1098.24|1080.44|1096.91|1079.11|14
1652582820000|2022-05-15 02:47:00|1097.22|1079.42|1097.36|1079.56|1097.71|1079.91|1097.19|1079.39|13
1652582830000|2022-05-15 02:47:10|1097.43|1079.63|1099.48|1081.68|1099.48|1081.68|1097.34|1079.54|15
1652582840000|2022-05-15 02:47:20|1098.98|1081.18|1098.82|1081.02|1098.98|1081.18|1098.82|1081.02|4
1652582850000|2022-05-15 02:47:30|1098.79|1080.99|1098.89|1081.09|1098.89|1081.09|1098.74|1080.94|12
1652582860000|2022-05-15 02:47:40|1098.82|1081.02|1098.72|1080.92|1099.03|1081.23|1098.72|1080.92|19
1652582870000|2022-05-15 02:47:50|1098.89|1081.09|1098.72|1080.92|1098.89|1081.09|1098.7|1080.9|10
1652582880000|2022-05-15 02:48:00|1098.29|1080.49|1097.77|1079.97|1098.36|1080.56|1097.77|1079.97|16
1652582890000|2022-05-15 02:48:10|1097.76|1079.96|1096.66|1078.86|1097.79|1079.99|1096.66|1078.86|20
1652582900000|2022-05-15 02:48:20|1096.65|1078.85|1095.83|1078.03|1096.65|1078.85|1095.83|1078.03|7
1652582910000|2022-05-15 02:48:30|1095.82|1078.02|1096.9|1079.1|1096.98|1079.18|1095.79|1077.99|20
1652582920000|2022-05-15 02:48:40|1096.88|1079.08|1095.89|1078.09|1096.88|1079.08|1095.89|1078.09|8
1652582930000|2022-05-15 02:48:50|1095.88|1078.08|1095.92|1078.12|1095.92|1078.12|1095.78|1077.98|9
1652582940000|2022-05-15 02:49:00|1095.86|1078.06|1095.76|1077.96|1095.88|1078.08|1095.63|1077.83|14
1652582950000|2022-05-15 02:49:10|1095.75|1077.95|1096.9|1079.1|1096.96|1079.16|1095.75|1077.95|14
1652582960000|2022-05-15 02:49:20|1096.96|1079.16|1096.49|1078.69|1096.96|1079.16|1096.37|1078.57|15
1652582970000|2022-05-15 02:49:30|1096.46|1078.66|1096.76|1078.96|1096.85|1079.05|1095.92|1078.12|13
1652582980000|2022-05-15 02:49:40|1096.24|1078.44|1095.93|1078.13|1096.26|1078.46|1095.92|1078.12|8
1652582990000|2022-05-15 02:49:50|1095.94|1078.14|1095.88|1078.08|1096.74|1078.94|1095.88|1078.08|13
1652583000000|2022-05-15 02:50:00|1095.87|1078.07|1096.25|1078.45|1096.54|1078.74|1095.84|1078.04|13
1652583010000|2022-05-15 02:50:10|1096.29|1078.49|1096.27|1078.47|1096.41|1078.61|1096.27|1078.47|7
1652583020000|2022-05-15 02:50:20|1096.41|1078.61|1095.72|1077.92|1096.41|1078.61|1095.72|1077.92|17
1652583030000|2022-05-15 02:50:30|1095.73|1077.93|1095.73|1077.93|1095.82|1078.02|1095.73|1077.93|6
1652583040000|2022-05-15 02:50:40|1095.7|1077.9|1094.96|1077.16|1095.82|1078.02|1094.96|1077.16|9
1652583050000|2022-05-15 02:50:50|1094.93|1077.13|1095.08|1077.28|1095.78|1077.98|1094.93|1077.13|16
1652583060000|2022-05-15 02:51:00|1095.26|1077.46|1096.3|1078.5|1096.3|1078.5|1095.23|1077.43|11
1652583070000|2022-05-15 02:51:10|1096.28|1078.48|1096.73|1078.93|1096.73|1078.93|1096.23|1078.43|14
1652583080000|2022-05-15 02:51:20|1097.23|1079.43|1099.12|1081.32|1099.17|1081.37|1097.23|1079.43|14
1652583090000|2022-05-15 02:51:30|1099.17|1081.37|1098.38|1080.58|1100.02|1082.22|1098.38|1080.58|23
1652583100000|2022-05-15 02:51:40|1098.36|1080.56|1098.91|1081.11|1098.95|1081.15|1097.91|1080.11|14
1652583110000|2022-05-15 02:51:50|1099.05|1081.25|1098.93|1081.13|1099.05|1081.25|1098.92|1081.12|6
1652583120000|2022-05-15 02:52:00|1098.92|1081.12|1098.93|1081.13|1098.95|1081.15|1097.84|1080.04|14
1652583130000|2022-05-15 02:52:10|1099.06|1081.26|1100|1082.2|1100|1082.2|1098.94|1081.14|11
1652583140000|2022-05-15 02:52:20|1100.06|1082.26|1099.94|1082.14|1100.06|1082.26|1099.86|1082.06|8
1652583150000|2022-05-15 02:52:30|1100.06|1082.26|1098.93|1081.13|1100.45|1082.65|1098.93|1081.13|13
1652583160000|2022-05-15 02:52:40|1098.9|1081.1|1098.23|1080.43|1099.28|1081.48|1098.2|1080.4|22
1652583170000|2022-05-15 02:52:50|1098.45|1080.65|1099.23|1081.43|1099.23|1081.43|1097.95|1080.15|21
1652583180000|2022-05-15 02:53:00|1099.28|1081.48|1099.73|1081.93|1099.73|1081.93|1099.28|1081.48|8
1652583190000|2022-05-15 02:53:10|1099.55|1081.75|1099.29|1081.49|1099.55|1081.75|1098.93|1081.13|11
1652583200000|2022-05-15 02:53:20|1099.34|1081.54|1099.25|1081.45|1099.34|1081.54|1099.23|1081.43|6
1652583210000|2022-05-15 02:53:30|1099.35|1081.55|1099.73|1081.93|1099.73|1081.93|1099.35|1081.55|2
1652583220000|2022-05-15 02:53:40|1100.23|1082.43|1100.08|1082.28|1100.56|1082.76|1100.06|1082.26|5
1652583230000|2022-05-15 02:53:50|1100.06|1082.26|1100.56|1082.76|1100.56|1082.76|1100.06|1082.26|5
1652583240000|2022-05-15 02:54:00|1100.74|1082.94|1101.42|1083.62|1101.42|1083.62|1100.74|1082.94|3
1652583250000|2022-05-15 02:54:10|1101.74|1083.94|1101.74|1083.94|1101.74|1083.94|1101.3|1083.5|4
1652583280000|2022-05-15 02:54:40|1101.33|1083.53|1101.05|1083.25|1101.33|1083.53|1101.05|1083.25|10
1652583290000|2022-05-15 02:54:50|1100.31|1082.51|1100.81|1083.01|1100.81|1083.01|1100.16|1082.36|13
1652583300000|2022-05-15 02:55:00|1100.66|1082.86|1101.74|1083.94|1101.74|1083.94|1100.66|1082.86|10
1652583330000|2022-05-15 02:55:30|1102.24|1084.44|1102.94|1085.14|1102.94|1085.14|1101.74|1083.94|5
1652583340000|2022-05-15 02:55:40|1103.44|1085.64|1104.8|1087|1104.8|1087|1103.44|1085.64|10
1652583350000|2022-05-15 02:55:50|1104.7|1086.9|1103.24|1085.44|1104.7|1086.9|1102.73|1084.93|14
1652583360000|2022-05-15 02:56:00|1103.22|1085.42|1102.77|1084.97|1103.22|1085.42|1102.24|1084.44|20
1652583370000|2022-05-15 02:56:10|1102.27|1084.47|1102.69|1084.89|1102.71|1084.91|1101.79|1083.99|24
1652583380000|2022-05-15 02:56:20|1102.19|1084.39|1102.62|1084.82|1102.71|1084.91|1101.97|1084.17|18
1652583390000|2022-05-15 02:56:30|1102.61|1084.81|1102.14|1084.34|1102.61|1084.81|1102.08|1084.28|10
1652583400000|2022-05-15 02:56:40|1102.64|1084.84|1103.27|1085.47|1103.27|1085.47|1102.21|1084.41|7
1652583410000|2022-05-15 02:56:50|1102.77|1084.97|1101.88|1084.08|1102.77|1084.97|1101.79|1083.99|14
1652583420000|2022-05-15 02:57:00|1101.86|1084.06|1101.7|1083.9|1101.88|1084.08|1101.69|1083.89|12
1652583430000|2022-05-15 02:57:10|1101.73|1083.93|1101.82|1084.02|1102.24|1084.44|1101.73|1083.93|17
1652583440000|2022-05-15 02:57:20|1101.81|1084.01|1102.21|1084.41|1102.7|1084.9|1101.79|1083.99|13
1652583450000|2022-05-15 02:57:30|1102.24|1084.44|1102.77|1084.97|1102.77|1084.97|1102.24|1084.44|15
1652583460000|2022-05-15 02:57:40|1103.27|1085.47|1102.77|1084.97|1103.27|1085.47|1102.77|1084.97|4
1652583470000|2022-05-15 02:57:50|1103.27|1085.47|1102.61|1084.81|1103.27|1085.47|1102.61|1084.81|7
1652583480000|2022-05-15 02:58:00|1102.6|1084.8|1102.08|1084.28|1102.6|1084.8|1101.69|1083.89|20
1652583490000|2022-05-15 02:58:10|1102.07|1084.27|1101.94|1084.14|1102.07|1084.27|1101.94|1084.14|5
1652583500000|2022-05-15 02:58:20|1102.44|1084.64|1102|1084.2|1102.7|1084.9|1101.94|1084.14|13
1652583510000|2022-05-15 02:58:30|1101.94|1084.14|1101.86|1084.06|1101.99|1084.19|1101.86|1084.06|9
1652583520000|2022-05-15 02:58:40|1101.88|1084.08|1101.88|1084.08|1101.88|1084.08|1101.88|1084.08|1
1652583530000|2022-05-15 02:58:50|1101.85|1084.05|1101.77|1083.97|1101.85|1084.05|1101.75|1083.95|7
1652583540000|2022-05-15 02:59:00|1101.32|1083.52|1100.52|1082.72|1101.32|1083.52|1100.52|1082.72|17
1652583550000|2022-05-15 02:59:10|1100.45|1082.65|1100.01|1082.21|1100.45|1082.65|1100.01|1082.21|15
1652583560000|2022-05-15 02:59:20|1099.99|1082.19|1098.23|1080.43|1100.49|1082.69|1098.23|1080.43|19
1652583570000|2022-05-15 02:59:30|1098.19|1080.39|1098.82|1081.02|1098.92|1081.12|1097.8|1080|26
1652583580000|2022-05-15 02:59:40|1099.56|1081.76|1099|1081.2|1099.56|1081.76|1098.98|1081.18|13
1652583590000|2022-05-15 02:59:50|1099.01|1081.21|1100.56|1082.76|1100.56|1082.76|1099.01|1081.21|9
1652583610000|2022-05-15 03:00:10|1101.06|1083.26|1100.56|1082.76|1101.06|1083.26|1100.56|1082.76|10
1652583620000|2022-05-15 03:00:20|1101.06|1083.26|1100.06|1082.26|1101.06|1083.26|1100.06|1082.26|3
1652583630000|2022-05-15 03:00:30|1100.56|1082.76|1100.56|1082.76|1100.56|1082.76|1100.06|1082.26|7
1652583640000|2022-05-15 03:00:40|1100.06|1082.26|1100.06|1082.26|1100.56|1082.76|1100.06|1082.26|13
1652583650000|2022-05-15 03:00:50|1100.56|1082.76|1100.56|1082.76|1100.56|1082.76|1100.06|1082.26|7
1652583660000|2022-05-15 03:01:00|1101.06|1083.26|1100.68|1082.88|1101.77|1083.97|1100.68|1082.88|15
1652583670000|2022-05-15 03:01:10|1100.67|1082.87|1100.7|1082.9|1100.72|1082.92|1100.19|1082.39|12
1652583680000|2022-05-15 03:01:20|1100.2|1082.4|1100.15|1082.35|1100.7|1082.9|1100.15|1082.35|19
1652583690000|2022-05-15 03:01:30|1100.65|1082.85|1100.1|1082.3|1100.65|1082.85|1100.1|1082.3|13
1652583700000|2022-05-15 03:01:40|1100.6|1082.8|1099.8|1082|1100.6|1082.8|1099.8|1082|2
1652583710000|2022-05-15 03:01:50|1099.96|1082.16|1100.28|1082.48|1100.28|1082.48|1099.96|1082.16|2
1652583720000|2022-05-15 03:02:00|1100.27|1082.47|1100.07|1082.27|1100.69|1082.89|1100.07|1082.27|8
1652583730000|2022-05-15 03:02:10|1100.22|1082.42|1101.16|1083.36|1101.16|1083.36|1100.22|1082.42|6
1652583740000|2022-05-15 03:02:20|1101.15|1083.35|1101.14|1083.34|1101.16|1083.36|1101.14|1083.34|5
1652583750000|2022-05-15 03:02:30|1100.82|1083.02|1100.67|1082.87|1100.82|1083.02|1100.17|1082.37|15
1652583760000|2022-05-15 03:02:40|1100.17|1082.37|1099.92|1082.12|1100.17|1082.37|1099.92|1082.12|15
1652583770000|2022-05-15 03:02:50|1099.91|1082.11|1100.72|1082.92|1100.72|1082.92|1099.8|1082|18
1652583780000|2022-05-15 03:03:00|1100.25|1082.45|1101.64|1083.84|1101.64|1083.84|1100.17|1082.37|9
1652583790000|2022-05-15 03:03:10|1101.15|1083.35|1101.19|1083.39|1101.64|1083.84|1101.11|1083.31|14
1652583800000|2022-05-15 03:03:20|1101.64|1083.84|1101.06|1083.26|1101.64|1083.84|1100.88|1083.08|12
1652583810000|2022-05-15 03:03:30|1101.03|1083.23|1100.87|1083.07|1101.03|1083.23|1100.87|1083.07|5
1652583820000|2022-05-15 03:03:40|1100.85|1083.05|1100.81|1083.01|1100.85|1083.05|1100.7|1082.9|7
1652583830000|2022-05-15 03:03:50|1100.75|1082.95|1100.18|1082.38|1100.81|1083.01|1100.18|1082.38|13
1652583840000|2022-05-15 03:04:00|1100.15|1082.35|1099.98|1082.18|1100.15|1082.35|1099.35|1081.55|18
1652583850000|2022-05-15 03:04:10|1099.97|1082.17|1099.99|1082.19|1100.09|1082.29|1099.94|1082.14|12
1652583860000|2022-05-15 03:04:20|1100.11|1082.31|1101.13|1083.33|1101.14|1083.34|1100.11|1082.31|5
1652583870000|2022-05-15 03:04:30|1101.14|1083.34|1101.16|1083.36|1101.64|1083.84|1101.14|1083.34|3
1652583880000|2022-05-15 03:04:40|1101.14|1083.34|1101.14|1083.34|1101.14|1083.34|1101.14|1083.34|1
1652583890000|2022-05-15 03:04:50|1101.16|1083.36|1101.64|1083.84|1101.64|1083.84|1101.16|1083.36|11
1652583900000|2022-05-15 03:05:00|1102.35|1084.55|1102.29|1084.49|1102.93|1085.13|1102.17|1084.37|10
1652583910000|2022-05-15 03:05:10|1102.25|1084.45|1103.01|1085.21|1103.04|1085.24|1102.22|1084.42|17
1652583920000|2022-05-15 03:05:20|1103.04|1085.24|1103.1|1085.3|1103.54|1085.74|1103.04|1085.24|6
1652583930000|2022-05-15 03:05:30|1103.54|1085.74|1102.17|1084.37|1103.54|1085.74|1102.17|1084.37|9
1652583940000|2022-05-15 03:05:40|1102.16|1084.36|1101.99|1084.19|1102.16|1084.36|1101.9|1084.1|13
1652583950000|2022-05-15 03:05:50|1101.98|1084.18|1102.69|1084.89|1102.69|1084.89|1101.42|1083.62|14
1652583960000|2022-05-15 03:06:00|1102.24|1084.44|1101.98|1084.18|1102.68|1084.88|1101.98|1084.18|9
1652583970000|2022-05-15 03:06:10|1101.57|1083.77|1100.19|1082.39|1101.57|1083.77|1100.19|1082.39|18
1652583980000|2022-05-15 03:06:20|1100.65|1082.85|1100|1082.2|1100.65|1082.85|1099.55|1081.75|15
1652583990000|2022-05-15 03:06:30|1099.61|1081.81|1100.19|1082.39|1100.43|1082.63|1099.61|1081.81|17
1652584000000|2022-05-15 03:06:40|1100.18|1082.38|1099.47|1081.67|1100.18|1082.38|1099.47|1081.67|10
1652584010000|2022-05-15 03:06:50|1099.44|1081.64|1100.02|1082.22|1100.39|1082.59|1099.44|1081.64|12
1652584020000|2022-05-15 03:07:00|1100.01|1082.21|1099.32|1081.52|1100.01|1082.21|1099.3|1081.5|15
1652584030000|2022-05-15 03:07:10|1099.33|1081.53|1099.17|1081.37|1099.33|1081.53|1099.17|1081.37|15
1652584040000|2022-05-15 03:07:20|1099.12|1081.32|1098.4|1080.6|1099.12|1081.32|1098.4|1080.6|8
1652584050000|2022-05-15 03:07:30|1098.48|1080.68|1098.15|1080.35|1098.55|1080.75|1098.15|1080.35|13
1652584060000|2022-05-15 03:07:40|1098.18|1080.38|1097.26|1079.46|1098.23|1080.43|1097.26|1079.46|22
1652584070000|2022-05-15 03:07:50|1097.23|1079.43|1096.22|1078.42|1097.23|1079.43|1096.15|1078.35|21
1652584080000|2022-05-15 03:08:00|1096.21|1078.41|1095.85|1078.05|1096.69|1078.89|1095.85|1078.05|19
1652584090000|2022-05-15 03:08:10|1095.82|1078.02|1096.69|1078.89|1096.69|1078.89|1095.82|1078.02|8
1652584100000|2022-05-15 03:08:20|1096.3|1078.5|1096.18|1078.38|1096.3|1078.5|1096.18|1078.38|10
1652584110000|2022-05-15 03:08:30|1096.19|1078.39|1096.09|1078.29|1096.24|1078.44|1095.4|1077.6|14
1652584120000|2022-05-15 03:08:40|1096.16|1078.36|1095.45|1077.65|1096.68|1078.88|1095.45|1077.65|12
1652584130000|2022-05-15 03:08:50|1095.44|1077.64|1095.46|1077.66|1095.79|1077.99|1095.38|1077.58|10
1652584140000|2022-05-15 03:09:00|1095.45|1077.65|1096.69|1078.89|1096.69|1078.89|1095.45|1077.65|9
1652584150000|2022-05-15 03:09:10|1097.19|1079.39|1098.34|1080.54|1098.34|1080.54|1097.19|1079.39|6
1652584160000|2022-05-15 03:09:20|1098.35|1080.55|1097.6|1079.8|1099.06|1081.26|1097.6|1079.8|20
1652584170000|2022-05-15 03:09:30|1097.56|1079.76|1097.64|1079.84|1098.23|1080.43|1097.47|1079.67|14
1652584180000|2022-05-15 03:09:40|1098.01|1080.21|1097.22|1079.42|1098.19|1080.39|1097.22|1079.42|14
1652584190000|2022-05-15 03:09:50|1097.72|1079.92|1097.79|1079.99|1097.79|1079.99|1097.15|1079.35|9
1652584200000|2022-05-15 03:10:00|1097.89|1080.09|1099.1|1081.3|1099.1|1081.3|1097.87|1080.07|12
1652584210000|2022-05-15 03:10:10|1099.13|1081.33|1099.56|1081.76|1099.56|1081.76|1099.13|1081.33|5
1652584220000|2022-05-15 03:10:20|1099.19|1081.39|1099.06|1081.26|1099.19|1081.39|1099.06|1081.26|2
1652584230000|2022-05-15 03:10:30|1099.05|1081.25|1099.06|1081.26|1099.56|1081.76|1098.92|1081.12|13
1652584240000|2022-05-15 03:10:40|1099.56|1081.76|1099.06|1081.26|1099.56|1081.76|1099.06|1081.26|2
1652584250000|2022-05-15 03:10:50|1099.05|1081.25|1099.06|1081.26|1099.06|1081.26|1099.04|1081.24|3
1652584260000|2022-05-15 03:11:00|1099.56|1081.76|1099.06|1081.26|1099.56|1081.76|1098.15|1080.35|15
1652584270000|2022-05-15 03:11:10|1099|1081.2|1099.87|1082.07|1099.87|1082.07|1099|1081.2|8
1652584280000|2022-05-15 03:11:20|1099.49|1081.69|1100.09|1082.29|1100.11|1082.31|1099.04|1081.24|21
1652584290000|2022-05-15 03:11:30|1100.08|1082.28|1100.04|1082.24|1100.08|1082.28|1100.04|1082.24|3
1652584300000|2022-05-15 03:11:40|1100.03|1082.23|1099.41|1081.61|1100.03|1082.23|1099.41|1081.61|6
1652584310000|2022-05-15 03:11:50|1099.26|1081.46|1099.15|1081.35|1099.26|1081.46|1099.15|1081.35|3
1652584320000|2022-05-15 03:12:00|1099.02|1081.22|1099.02|1081.22|1099.02|1081.22|1099.02|1081.22|1
1652584330000|2022-05-15 03:12:10|1098.4|1080.6|1096.71|1078.91|1098.4|1080.6|1096.71|1078.91|29
1652584340000|2022-05-15 03:12:20|1096.22|1078.42|1097.04|1079.24|1097.23|1079.43|1096.22|1078.42|13
1652584350000|2022-05-15 03:12:30|1097.03|1079.23|1096.39|1078.59|1097.27|1079.47|1096.39|1078.59|16
1652584360000|2022-05-15 03:12:40|1096.38|1078.58|1097.15|1079.35|1097.65|1079.85|1096.29|1078.49|9
1652584370000|2022-05-15 03:12:50|1097.13|1079.33|1096.16|1078.36|1097.13|1079.33|1096.16|1078.36|17
1652584380000|2022-05-15 03:13:00|1096.15|1078.35|1095.55|1077.75|1096.63|1078.83|1095.55|1077.75|12
1652584390000|2022-05-15 03:13:10|1095.52|1077.72|1096.77|1078.97|1096.77|1078.97|1095.4|1077.6|10
1652584400000|2022-05-15 03:13:20|1096.57|1078.77|1096.29|1078.49|1096.77|1078.97|1096.15|1078.35|13
1652584410000|2022-05-15 03:13:30|1096.33|1078.53|1096.77|1078.97|1096.77|1078.97|1096.31|1078.51|16
1652584420000|2022-05-15 03:13:40|1096.52|1078.72|1097.27|1079.47|1097.27|1079.47|1096.48|1078.68|9
1652584430000|2022-05-15 03:13:50|1096.77|1078.97|1097.65|1079.85|1097.65|1079.85|1096.77|1078.97|9
1652584440000|2022-05-15 03:14:00|1097.39|1079.59|1097.06|1079.26|1097.39|1079.59|1097.06|1079.26|5
1652584450000|2022-05-15 03:14:10|1097.04|1079.24|1096.86|1079.06|1097.04|1079.24|1096.86|1079.06|9
1652584460000|2022-05-15 03:14:20|1096.85|1079.05|1096.02|1078.22|1096.85|1079.05|1095.95|1078.15|19
1652584470000|2022-05-15 03:14:30|1096.13|1078.33|1096.61|1078.81|1096.63|1078.83|1095.98|1078.18|12
1652584480000|2022-05-15 03:14:40|1096.6|1078.8|1096.27|1078.47|1096.6|1078.8|1096.04|1078.24|12
1652584490000|2022-05-15 03:14:50|1096.4|1078.6|1096.22|1078.42|1096.72|1078.92|1096.19|1078.39|18
1652584500000|2022-05-15 03:15:00|1096.24|1078.44|1097.67|1079.87|1097.67|1079.87|1096.24|1078.44|7
1652584510000|2022-05-15 03:15:10|1097.44|1079.64|1097.02|1079.22|1097.44|1079.64|1097.02|1079.22|9
1652584520000|2022-05-15 03:15:20|1096.99|1079.19|1096.59|1078.79|1096.99|1079.19|1096.59|1078.79|5
1652584530000|2022-05-15 03:15:30|1096.01|1078.21|1095.52|1077.72|1096.01|1078.21|1095.52|1077.72|18
1652584540000|2022-05-15 03:15:40|1095.39|1077.59|1094.19|1076.39|1095.39|1077.59|1094.19|1076.39|10
1652584550000|2022-05-15 03:15:50|1094.04|1076.24|1092.39|1074.59|1094.04|1076.24|1091.36|1073.56|21
1652584560000|2022-05-15 03:16:00|1092.28|1074.48|1091.8|1074|1092.9|1075.1|1091.3|1073.5|21
1652584570000|2022-05-15 03:16:10|1091.32|1073.52|1091.13|1073.33|1092.16|1074.36|1091.13|1073.33|21
1652584580000|2022-05-15 03:16:20|1091.1|1073.3|1088.36|1070.56|1091.1|1073.3|1088.36|1070.56|31
1652584590000|2022-05-15 03:16:30|1088.34|1070.54|1088.92|1071.12|1088.92|1071.12|1087.4|1069.6|23
1652584600000|2022-05-15 03:16:40|1088.5|1070.7|1088.06|1070.26|1088.65|1070.85|1088.06|1070.26|16
1652584610000|2022-05-15 03:16:50|1088.03|1070.23|1088.93|1071.13|1089.17|1071.37|1088.03|1070.23|16
1652584620000|2022-05-15 03:17:00|1088.89|1071.09|1089.16|1071.36|1089.34|1071.54|1088.02|1070.22|19
1652584630000|2022-05-15 03:17:10|1089.1|1071.3|1091.31|1073.51|1091.4|1073.6|1089.04|1071.24|21
1652584640000|2022-05-15 03:17:20|1091.22|1073.42|1091.94|1074.14|1092.4|1074.6|1091.18|1073.38|21
1652584650000|2022-05-15 03:17:30|1091.6|1073.8|1092.02|1074.22|1092.02|1074.22|1091.13|1073.33|17
1652584660000|2022-05-15 03:17:40|1091.73|1073.93|1091.38|1073.58|1091.79|1073.99|1091.1|1073.3|12
1652584670000|2022-05-15 03:17:50|1091.37|1073.57|1091.28|1073.48|1091.62|1073.82|1091.14|1073.34|8
1652584680000|2022-05-15 03:18:00|1091.62|1073.82|1090.53|1072.73|1091.62|1073.82|1090.53|1072.73|18
1652584690000|2022-05-15 03:18:10|1090.5|1072.7|1088.59|1070.79|1090.5|1072.7|1088.59|1070.79|25
1652584700000|2022-05-15 03:18:20|1088.57|1070.77|1088.68|1070.88|1089.05|1071.25|1088.44|1070.64|10
1652584710000|2022-05-15 03:18:30|1088.64|1070.84|1088.01|1070.21|1088.92|1071.12|1087.97|1070.17|17
1652584720000|2022-05-15 03:18:40|1088.09|1070.29|1088.13|1070.33|1088.83|1071.03|1088.09|1070.29|16
1652584730000|2022-05-15 03:18:50|1088.11|1070.31|1087.2|1069.4|1089.22|1071.42|1087.2|1069.4|23
1652584740000|2022-05-15 03:19:00|1087.19|1069.39|1087.26|1069.46|1087.45|1069.65|1087.18|1069.38|15
1652584750000|2022-05-15 03:19:10|1087.25|1069.45|1087.43|1069.63|1087.45|1069.65|1087.21|1069.41|16
1652584760000|2022-05-15 03:19:20|1087.42|1069.62|1086.83|1069.03|1087.42|1069.62|1086.69|1068.89|22
1652584770000|2022-05-15 03:19:30|1086.79|1068.99|1086.95|1069.15|1087.29|1069.49|1086.69|1068.89|19
1652584780000|2022-05-15 03:19:40|1086.94|1069.14|1087.04|1069.24|1087.04|1069.24|1086.04|1068.24|22
1652584790000|2022-05-15 03:19:50|1087.05|1069.25|1084.56|1066.76|1087.07|1069.27|1084.24|1066.44|21
1652584800000|2022-05-15 03:20:00|1084.52|1066.72|1087.05|1069.25|1087.05|1069.25|1084.52|1066.72|28
1652584810000|2022-05-15 03:20:10|1087.03|1069.23|1087.94|1070.14|1087.98|1070.18|1087.03|1069.23|9
1652584820000|2022-05-15 03:20:20|1088.44|1070.64|1088.44|1070.64|1088.44|1070.64|1087.94|1070.14|4
1652584830000|2022-05-15 03:20:30|1087.94|1070.14|1090.96|1073.16|1090.96|1073.16|1087.94|1070.14|22
1652584840000|2022-05-15 03:20:40|1090.95|1073.15|1089.82|1072.02|1090.95|1073.15|1088.99|1071.19|20
1652584850000|2022-05-15 03:20:50|1089.8|1072|1089.2|1071.4|1090.03|1072.23|1089.2|1071.4|20
1652584860000|2022-05-15 03:21:00|1089.21|1071.41|1090.82|1073.02|1090.82|1073.02|1089.21|1071.41|22
1652584870000|2022-05-15 03:21:10|1090.85|1073.05|1091.06|1073.26|1091.62|1073.82|1090.8|1073|13
1652584880000|2022-05-15 03:21:20|1091.01|1073.21|1091.21|1073.41|1091.74|1073.94|1090.79|1072.99|16
1652584890000|2022-05-15 03:21:30|1091.19|1073.39|1091.02|1073.22|1091.72|1073.92|1091.02|1073.22|21
1652584900000|2022-05-15 03:21:40|1090.9|1073.1|1090.94|1073.14|1091.22|1073.42|1090.86|1073.06|17
1652584910000|2022-05-15 03:21:50|1090.93|1073.13|1091.2|1073.4|1091.72|1073.92|1090.8|1073|15
1652584920000|2022-05-15 03:22:00|1091.18|1073.38|1091.13|1073.33|1092.24|1074.44|1091.13|1073.33|12
1652584930000|2022-05-15 03:22:10|1091.06|1073.26|1091.74|1073.94|1091.74|1073.94|1090.94|1073.14|11
1652584940000|2022-05-15 03:22:20|1092.24|1074.44|1092.24|1074.44|1092.24|1074.44|1091.74|1073.94|3
1652584950000|2022-05-15 03:22:30|1091.74|1073.94|1092.24|1074.44|1092.24|1074.44|1091.74|1073.94|2
1652584960000|2022-05-15 03:22:40|1091.74|1073.94|1091.74|1073.94|1092.24|1074.44|1091.74|1073.94|3
1652584970000|2022-05-15 03:22:50|1091.33|1073.53|1091.74|1073.94|1091.74|1073.94|1091.26|1073.46|6
1652584980000|2022-05-15 03:23:00|1091.34|1073.54|1090.98|1073.18|1091.34|1073.54|1090.98|1073.18|7
1652584990000|2022-05-15 03:23:10|1090.97|1073.17|1091.13|1073.33|1091.64|1073.84|1090.97|1073.17|10
1652585000000|2022-05-15 03:23:20|1091.11|1073.31|1091|1073.2|1091.17|1073.37|1091|1073.2|14
1652585010000|2022-05-15 03:23:30|1090.98|1073.18|1090.34|1072.54|1090.98|1073.18|1090.34|1072.54|15
1652585020000|2022-05-15 03:23:40|1090.42|1072.62|1090.15|1072.35|1090.86|1073.06|1090.09|1072.29|18
1652585030000|2022-05-15 03:23:50|1090.14|1072.34|1090.02|1072.22|1090.94|1073.14|1089.8|1072|21
1652585040000|2022-05-15 03:24:00|1090.01|1072.21|1089.07|1071.27|1090.16|1072.36|1089.06|1071.26|18
1652585050000|2022-05-15 03:24:10|1089.38|1071.58|1088.62|1070.82|1089.38|1071.58|1088.16|1070.36|24
1652585060000|2022-05-15 03:24:20|1088.89|1071.09|1089.95|1072.15|1090.2|1072.4|1088.72|1070.92|33
1652585070000|2022-05-15 03:24:30|1089.93|1072.13|1090.91|1073.11|1090.91|1073.11|1089.63|1071.83|13
1652585080000|2022-05-15 03:24:40|1090.81|1073.01|1089.18|1071.38|1090.81|1073.01|1089.18|1071.38|16
1652585090000|2022-05-15 03:24:50|1089.02|1071.22|1089.12|1071.32|1089.84|1072.04|1088.9|1071.1|23
1652585100000|2022-05-15 03:25:00|1089.06|1071.26|1091.61|1073.81|1091.63|1073.83|1088.96|1071.16|26
1652585110000|2022-05-15 03:25:10|1091.11|1073.31|1090.17|1072.37|1091.11|1073.31|1090.01|1072.21|31
1652585120000|2022-05-15 03:25:20|1090.13|1072.33|1090.02|1072.22|1090.13|1072.33|1089.97|1072.17|18
1652585130000|2022-05-15 03:25:30|1090.1|1072.3|1090.04|1072.24|1090.1|1072.3|1090|1072.2|6
1652585140000|2022-05-15 03:25:40|1089.97|1072.17|1089|1071.2|1089.97|1072.17|1088.97|1071.17|13
1652585150000|2022-05-15 03:25:50|1089.5|1071.7|1089.73|1071.93|1089.92|1072.12|1089.29|1071.49|23
1652585160000|2022-05-15 03:26:00|1089.36|1071.56|1088.6|1070.8|1090.07|1072.27|1088.6|1070.8|26
1652585170000|2022-05-15 03:26:10|1088.42|1070.62|1089.79|1071.99|1089.86|1072.06|1088.42|1070.62|22
1652585180000|2022-05-15 03:26:20|1089.78|1071.98|1089.69|1071.89|1089.86|1072.06|1089.65|1071.85|15
1652585190000|2022-05-15 03:26:30|1089.82|1072.02|1089.68|1071.88|1089.82|1072.02|1089.68|1071.88|11
1652585200000|2022-05-15 03:26:40|1089.6|1071.8|1089.99|1072.19|1090.12|1072.32|1089.6|1071.8|19
1652585210000|2022-05-15 03:26:50|1089.9|1072.1|1089.85|1072.05|1089.9|1072.1|1089.83|1072.03|10
1652585220000|2022-05-15 03:27:00|1090.04|1072.24|1090.75|1072.95|1090.8|1073|1089.95|1072.15|19
1652585230000|2022-05-15 03:27:10|1090.77|1072.97|1090.82|1073.02|1090.82|1073.02|1090.76|1072.96|3
1652585240000|2022-05-15 03:27:20|1090.81|1073.01|1090.69|1072.89|1090.81|1073.01|1090.69|1072.89|5
1652585250000|2022-05-15 03:27:30|1090.68|1072.88|1090.56|1072.76|1090.68|1072.88|1090.01|1072.21|7
1652585260000|2022-05-15 03:27:40|1090.69|1072.89|1090.69|1072.89|1090.69|1072.89|1090.68|1072.88|5
1652585270000|2022-05-15 03:27:50|1090.31|1072.51|1090.61|1072.81|1090.67|1072.87|1089.97|1072.17|11
1652585280000|2022-05-15 03:28:00|1090.17|1072.37|1087.85|1070.05|1090.17|1072.37|1087.4|1069.6|24
1652585290000|2022-05-15 03:28:10|1087.84|1070.04|1088.18|1070.38|1088.68|1070.88|1087.24|1069.44|30
1652585300000|2022-05-15 03:28:20|1088.17|1070.37|1089.16|1071.36|1089.31|1071.51|1088.17|1070.37|22
1652585310000|2022-05-15 03:28:30|1089.66|1071.86|1088.86|1071.06|1089.82|1072.02|1088.86|1071.06|16
1652585320000|2022-05-15 03:28:40|1089.03|1071.23|1088.74|1070.94|1089.68|1071.88|1088.16|1070.36|22
1652585330000|2022-05-15 03:28:50|1088.72|1070.92|1089.04|1071.24|1089.6|1071.8|1087.91|1070.11|25
1652585340000|2022-05-15 03:29:00|1088.91|1071.11|1087.87|1070.07|1089.03|1071.23|1087.87|1070.07|24
1652585350000|2022-05-15 03:29:10|1088.56|1070.76|1088.96|1071.16|1089.48|1071.68|1088.56|1070.76|21
1652585360000|2022-05-15 03:29:20|1088.95|1071.15|1088.88|1071.08|1088.97|1071.17|1088.83|1071.03|18
1652585370000|2022-05-15 03:29:30|1088.87|1071.07|1089.69|1071.89|1089.77|1071.97|1088.79|1070.99|19
1652585380000|2022-05-15 03:29:40|1089.73|1071.93|1090.42|1072.62|1090.42|1072.62|1089.7|1071.9|12
1652585390000|2022-05-15 03:29:50|1089.92|1072.12|1091.32|1073.52|1091.32|1073.52|1089.92|1072.12|9
1652585400000|2022-05-15 03:30:00|1090.82|1073.02|1090.74|1072.94|1090.82|1073.02|1090.67|1072.87|16
1652585410000|2022-05-15 03:30:10|1090.73|1072.93|1089.94|1072.14|1090.73|1072.93|1089.94|1072.14|10
1652585420000|2022-05-15 03:30:20|1089.92|1072.12|1089.8|1072|1089.92|1072.12|1088.91|1071.11|18
1652585430000|2022-05-15 03:30:30|1089.77|1071.97|1089.76|1071.96|1089.8|1072|1089.23|1071.43|11
1652585440000|2022-05-15 03:30:40|1089.75|1071.95|1089.75|1071.95|1089.8|1072|1089.25|1071.45|8
1652585450000|2022-05-15 03:30:50|1089.74|1071.94|1089.8|1072|1089.8|1072|1089.64|1071.84|11
1652585460000|2022-05-15 03:31:00|1089.48|1071.68|1088.12|1070.32|1089.48|1071.68|1088.02|1070.22|17
1652585470000|2022-05-15 03:31:10|1088.27|1070.47|1087.96|1070.16|1088.62|1070.82|1087.16|1069.36|31
1652585480000|2022-05-15 03:31:20|1087.98|1070.18|1090.3|1072.5|1090.3|1072.5|1087.98|1070.18|9
1652585490000|2022-05-15 03:31:30|1089.8|1072|1090.3|1072.5|1090.3|1072.5|1089.8|1072|2
1652585500000|2022-05-15 03:31:40|1089.8|1072|1089.8|1072|1089.8|1072|1089.73|1071.93|13
1652585520000|2022-05-15 03:32:00|1090.3|1072.5|1091.32|1073.52|1091.32|1073.52|1090.3|1072.5|4
1652585530000|2022-05-15 03:32:10|1090.82|1073.02|1090.82|1073.02|1090.95|1073.15|1090.1|1072.3|24
1652585540000|2022-05-15 03:32:20|1090.85|1073.05|1090.9|1073.1|1090.95|1073.15|1090.75|1072.95|14
1652585550000|2022-05-15 03:32:30|1090.89|1073.09|1091.39|1073.59|1091.39|1073.59|1090.89|1073.09|5
1652585560000|2022-05-15 03:32:40|1092.38|1074.58|1092.21|1074.41|1092.38|1074.58|1092.21|1074.41|2
1652585570000|2022-05-15 03:32:50|1092.32|1074.52|1092.43|1074.63|1092.43|1074.63|1092.32|1074.52|2
1652585580000|2022-05-15 03:33:00|1091.93|1074.13|1091.29|1073.49|1091.93|1074.13|1091.15|1073.35|14
1652585590000|2022-05-15 03:33:10|1091.31|1073.51|1091.12|1073.32|1091.31|1073.51|1091.12|1073.32|13
1652585600000|2022-05-15 03:33:20|1091.05|1073.25|1089.78|1071.98|1091.05|1073.25|1088.92|1071.12|28
1652585610000|2022-05-15 03:33:30|1089.74|1071.94|1090.89|1073.09|1090.9|1073.1|1089.72|1071.92|22
1652585620000|2022-05-15 03:33:40|1090.88|1073.08|1090.9|1073.1|1090.9|1073.1|1090.83|1073.03|5
1652585630000|2022-05-15 03:33:50|1091.05|1073.25|1091.12|1073.32|1091.12|1073.32|1090.82|1073.02|20
1652585640000|2022-05-15 03:34:00|1091.62|1073.82|1091.92|1074.12|1091.93|1074.13|1091.62|1073.82|19
1652585650000|2022-05-15 03:34:10|1091.93|1074.13|1092.43|1074.63|1092.43|1074.63|1091.92|1074.12|8
1652585660000|2022-05-15 03:34:20|1092.5|1074.7|1093|1075.2|1093|1075.2|1092.5|1074.7|2
1652585670000|2022-05-15 03:34:30|1093.42|1075.62|1092.67|1074.87|1093.84|1076.04|1092.24|1074.44|12
1652585680000|2022-05-15 03:34:40|1092.9|1075.1|1093.76|1075.96|1093.76|1075.96|1092.75|1074.95|11
1652585690000|2022-05-15 03:34:50|1094.26|1076.46|1093.88|1076.08|1094.38|1076.58|1093.76|1075.96|6
1652585700000|2022-05-15 03:35:00|1094.38|1076.58|1095.01|1077.21|1095.51|1077.71|1093.88|1076.08|12
1652585710000|2022-05-15 03:35:10|1094.9|1077.1|1095.51|1077.71|1095.51|1077.71|1094.16|1076.36|17
1652585720000|2022-05-15 03:35:20|1095.01|1077.21|1095.92|1078.12|1096.08|1078.28|1095.01|1077.21|8
1652585730000|2022-05-15 03:35:30|1095.9|1078.1|1096.72|1078.92|1096.72|1078.92|1095.32|1077.52|9
1652585740000|2022-05-15 03:35:40|1096.32|1078.52|1095.04|1077.24|1096.32|1078.52|1094.95|1077.15|24
1652585750000|2022-05-15 03:35:50|1095.1|1077.3|1094.93|1077.13|1095.58|1077.78|1094.93|1077.13|9
1652585760000|2022-05-15 03:36:00|1095.42|1077.62|1095.94|1078.14|1096.11|1078.31|1095.42|1077.62|13
1652585770000|2022-05-15 03:36:10|1095.92|1078.12|1095.92|1078.12|1096.28|1078.48|1095.6|1077.8|26
1652585780000|2022-05-15 03:36:20|1095.6|1077.8|1095.94|1078.14|1096.07|1078.27|1095.6|1077.8|7
1652585790000|2022-05-15 03:36:30|1095.99|1078.19|1096.95|1079.15|1096.95|1079.15|1095.99|1078.19|10
1652585800000|2022-05-15 03:36:40|1096.96|1079.16|1098.01|1080.21|1098.03|1080.23|1096.96|1079.16|7
1652585810000|2022-05-15 03:36:50|1097.96|1080.16|1098|1080.2|1098.11|1080.31|1097.96|1080.16|9
1652585820000|2022-05-15 03:37:00|1098.11|1080.31|1097.92|1080.12|1098.32|1080.52|1097.92|1080.12|13
1652585830000|2022-05-15 03:37:10|1097.57|1079.77|1096.57|1078.77|1097.57|1079.77|1096.57|1078.77|18
1652585840000|2022-05-15 03:37:20|1096.56|1078.76|1095.98|1078.18|1096.95|1079.15|1095.98|1078.18|22
1652585850000|2022-05-15 03:37:30|1095.97|1078.17|1096.53|1078.73|1096.92|1079.12|1095.95|1078.15|11
1652585860000|2022-05-15 03:37:40|1096.65|1078.85|1096.19|1078.39|1096.65|1078.85|1096.19|1078.39|17
1652585870000|2022-05-15 03:37:50|1096.17|1078.37|1096.74|1078.94|1096.74|1078.94|1095.83|1078.03|28
1652585880000|2022-05-15 03:38:00|1096.2|1078.4|1096.22|1078.42|1096.74|1078.94|1096.2|1078.4|7
1652585890000|2022-05-15 03:38:10|1096.2|1078.4|1096.74|1078.94|1097.24|1079.44|1095.97|1078.17|11
1652585910000|2022-05-15 03:38:30|1097.07|1079.27|1097.46|1079.66|1098.02|1080.22|1097.07|1079.27|15
1652585920000|2022-05-15 03:38:40|1097.28|1079.48|1097.07|1079.27|1097.28|1079.48|1096.86|1079.06|18
1652585930000|2022-05-15 03:38:50|1097.06|1079.26|1097.24|1079.44|1097.28|1079.48|1096.98|1079.18|18
1652585940000|2022-05-15 03:39:00|1097.21|1079.41|1097.96|1080.16|1097.96|1080.16|1097.06|1079.26|14
1652585950000|2022-05-15 03:39:10|1097.98|1080.18|1097.29|1079.49|1098.01|1080.21|1096.73|1078.93|18
1652585960000|2022-05-15 03:39:20|1097.28|1079.48|1097.9|1080.1|1097.9|1080.1|1097.28|1079.48|5
1652585990000|2022-05-15 03:39:50|1097.88|1080.08|1097.24|1079.44|1097.88|1080.08|1096.67|1078.87|19
1652586000000|2022-05-15 03:40:00|1097.23|1079.43|1097.46|1079.66|1097.7|1079.9|1097.18|1079.38|20
1652586010000|2022-05-15 03:40:10|1097.61|1079.81|1098.78|1080.98|1098.78|1080.98|1097.61|1079.81|10
1652586020000|2022-05-15 03:40:20|1098.81|1081.01|1098.53|1080.73|1099.12|1081.32|1098.53|1080.73|13
1652586030000|2022-05-15 03:40:30|1098.62|1080.82|1099.05|1081.25|1099.1|1081.3|1098.62|1080.82|13
1652586040000|2022-05-15 03:40:40|1098.87|1081.07|1098.03|1080.23|1099.08|1081.28|1097.88|1080.08|20
1652586050000|2022-05-15 03:40:50|1098.3|1080.5|1098.13|1080.33|1098.33|1080.53|1097.88|1080.08|24
1652586060000|2022-05-15 03:41:00|1098.09|1080.29|1096.56|1078.76|1098.09|1080.29|1096.56|1078.76|9
1652586070000|2022-05-15 03:41:10|1096.55|1078.75|1097.35|1079.55|1097.42|1079.62|1096.53|1078.73|20
1652586080000|2022-05-15 03:41:20|1097.39|1079.59|1097.42|1079.62|1097.46|1079.66|1096.5|1078.7|19
1652586090000|2022-05-15 03:41:30|1097.4|1079.6|1097.48|1079.68|1097.48|1079.68|1097.21|1079.41|18
1652586100000|2022-05-15 03:41:40|1097.52|1079.72|1097.53|1079.73|1097.59|1079.79|1097.5|1079.7|8
1652586110000|2022-05-15 03:41:50|1097.49|1079.69|1097.2|1079.4|1097.49|1079.69|1097.09|1079.29|17
1652586120000|2022-05-15 03:42:00|1097.19|1079.39|1097.18|1079.38|1097.3|1079.5|1097.09|1079.29|18
1652586130000|2022-05-15 03:42:10|1097.14|1079.34|1097.59|1079.79|1097.59|1079.79|1097.13|1079.33|10
1652586140000|2022-05-15 03:42:20|1097.62|1079.82|1096.95|1079.15|1097.63|1079.83|1096.95|1079.15|17
1652586150000|2022-05-15 03:42:30|1096.92|1079.12|1095.98|1078.18|1096.92|1079.12|1095.98|1078.18|16
1652586160000|2022-05-15 03:42:40|1095.95|1078.15|1095.22|1077.42|1095.97|1078.17|1095.21|1077.41|19
1652586170000|2022-05-15 03:42:50|1095.42|1077.62|1095.38|1077.58|1095.42|1077.62|1094.53|1076.73|22
1652586180000|2022-05-15 03:43:00|1095.4|1077.6|1095.38|1077.58|1095.82|1078.02|1095.23|1077.43|12
1652586190000|2022-05-15 03:43:10|1095.4|1077.6|1095.25|1077.45|1095.4|1077.6|1095.11|1077.31|15
1652586200000|2022-05-15 03:43:20|1095.24|1077.44|1094.42|1076.62|1095.24|1077.44|1094.42|1076.62|13
1652586210000|2022-05-15 03:43:30|1094.83|1077.03|1094.26|1076.46|1094.88|1077.08|1094.26|1076.46|14
1652586220000|2022-05-15 03:43:40|1094.2|1076.4|1093.31|1075.51|1094.2|1076.4|1093.31|1075.51|16
1652586230000|2022-05-15 03:43:50|1093.96|1076.16|1093.53|1075.73|1094.98|1077.18|1093.53|1075.73|18
1652586240000|2022-05-15 03:44:00|1093.39|1075.59|1093.43|1075.63|1093.45|1075.65|1093.32|1075.52|12
1652586250000|2022-05-15 03:44:10|1093.42|1075.62|1094.47|1076.67|1094.52|1076.72|1093.36|1075.56|18
1652586260000|2022-05-15 03:44:20|1094.46|1076.66|1094.94|1077.14|1094.94|1077.14|1094.4|1076.6|9
1652586270000|2022-05-15 03:44:30|1095.14|1077.34|1094.62|1076.82|1095.14|1077.34|1094.62|1076.82|7
1652586280000|2022-05-15 03:44:40|1095.01|1077.21|1095.83|1078.03|1095.83|1078.03|1095.01|1077.21|6
1652586290000|2022-05-15 03:44:50|1097.12|1079.32|1096.01|1078.21|1097.18|1079.38|1096|1078.2|13
1652586300000|2022-05-15 03:45:00|1096|1078.2|1097.17|1079.37|1097.17|1079.37|1095.55|1077.75|23
1652586310000|2022-05-15 03:45:10|1097.22|1079.42|1097.46|1079.66|1097.46|1079.66|1097.21|1079.41|24
1652586320000|2022-05-15 03:45:20|1097.47|1079.67|1096.74|1078.94|1098.13|1080.33|1096.73|1078.93|23
1652586330000|2022-05-15 03:45:30|1096.8|1079|1097.11|1079.31|1097.2|1079.4|1096.63|1078.83|18
1652586340000|2022-05-15 03:45:40|1097.1|1079.3|1097.2|1079.4|1097.2|1079.4|1097|1079.2|18
1652586350000|2022-05-15 03:45:50|1097.23|1079.43|1096.45|1078.65|1097.29|1079.49|1096.45|1078.65|10
1652586360000|2022-05-15 03:46:00|1096.44|1078.64|1096.5|1078.7|1096.52|1078.72|1096.44|1078.64|4
1652586370000|2022-05-15 03:46:10|1096.49|1078.69|1096.42|1078.62|1096.54|1078.74|1096.4|1078.6|11
1652586380000|2022-05-15 03:46:20|1097.15|1079.35|1097.05|1079.25|1097.15|1079.35|1096.9|1079.1|6
1652586390000|2022-05-15 03:46:30|1097.04|1079.24|1096.47|1078.67|1097.27|1079.47|1096.43|1078.63|18
1652586400000|2022-05-15 03:46:40|1096.5|1078.7|1096.47|1078.67|1097.1|1079.3|1096.47|1078.67|22
1652586410000|2022-05-15 03:46:50|1096.46|1078.66|1097.22|1079.42|1097.26|1079.46|1096.45|1078.65|15
1652586420000|2022-05-15 03:47:00|1097.19|1079.39|1097.51|1079.71|1097.81|1080.01|1097.18|1079.38|13
1652586430000|2022-05-15 03:47:10|1097.45|1079.65|1097.81|1080.01|1097.81|1080.01|1097.45|1079.65|4
1652586460000|2022-05-15 03:47:40|1097.91|1080.11|1097.92|1080.12|1097.92|1080.12|1097.91|1080.11|2
1652586470000|2022-05-15 03:47:50|1098.44|1080.64|1098.3|1080.5|1098.66|1080.86|1098.16|1080.36|14
1652586480000|2022-05-15 03:48:00|1098.27|1080.47|1098.75|1080.95|1098.83|1081.03|1098.16|1080.36|15
1652586500000|2022-05-15 03:48:20|1098.83|1081.03|1099.91|1082.11|1099.91|1082.11|1098.75|1080.95|12
1652586510000|2022-05-15 03:48:30|1099.89|1082.09|1100.24|1082.44|1100.24|1082.44|1099.89|1082.09|5
1652586520000|2022-05-15 03:48:40|1099.96|1082.16|1099.96|1082.16|1100.24|1082.44|1099.96|1082.16|17
1652586530000|2022-05-15 03:48:50|1099.89|1082.09|1099.83|1082.03|1099.89|1082.09|1099.79|1081.99|4
1652586540000|2022-05-15 03:49:00|1099.78|1081.98|1099.81|1082.01|1099.81|1082.01|1099.78|1081.98|7
1652586550000|2022-05-15 03:49:10|1099.83|1082.03|1100.31|1082.51|1100.41|1082.61|1099.83|1082.03|7
1652586560000|2022-05-15 03:49:20|1100.32|1082.52|1099.74|1081.94|1100.45|1082.65|1099.42|1081.62|13
1652586570000|2022-05-15 03:49:30|1099.75|1081.95|1099.3|1081.5|1099.78|1081.98|1099.3|1081.5|17
1652586580000|2022-05-15 03:49:40|1099.31|1081.51|1099.32|1081.52|1099.45|1081.65|1099.3|1081.5|13
1652586590000|2022-05-15 03:49:50|1099.31|1081.51|1099.19|1081.39|1099.31|1081.51|1099.19|1081.39|5
1652586600000|2022-05-15 03:50:00|1099.4|1081.6|1099.24|1081.44|1099.64|1081.84|1099.24|1081.44|11
1652586610000|2022-05-15 03:50:10|1099.25|1081.45|1099.14|1081.34|1099.55|1081.75|1099.14|1081.34|8
1652586620000|2022-05-15 03:50:20|1099.13|1081.33|1097.46|1079.66|1099.13|1081.33|1097.46|1079.66|20
1652586630000|2022-05-15 03:50:30|1097.43|1079.63|1097.08|1079.28|1097.43|1079.63|1096.62|1078.82|25
1652586640000|2022-05-15 03:50:40|1096.94|1079.14|1097.3|1079.5|1097.47|1079.67|1096.75|1078.95|21
1652586650000|2022-05-15 03:50:50|1097.45|1079.65|1098.23|1080.43|1098.33|1080.53|1097.45|1079.65|11
1652586660000|2022-05-15 03:51:00|1098.22|1080.42|1099.2|1081.4|1099.35|1081.55|1098.2|1080.4|15
1652586670000|2022-05-15 03:51:10|1099.19|1081.39|1099.2|1081.4|1099.25|1081.45|1098.99|1081.19|19
1652586680000|2022-05-15 03:51:20|1099.18|1081.38|1099.18|1081.38|1099.18|1081.38|1099.16|1081.36|4
1652586690000|2022-05-15 03:51:30|1099.16|1081.36|1099.03|1081.23|1099.23|1081.43|1098.89|1081.09|14
1652586700000|2022-05-15 03:51:40|1098.89|1081.09|1099.21|1081.41|1099.25|1081.45|1098.88|1081.08|8
1652586710000|2022-05-15 03:51:50|1099.3|1081.5|1099.23|1081.43|1099.88|1082.08|1099.17|1081.37|17
1652586720000|2022-05-15 03:52:00|1099.2|1081.4|1099.48|1081.68|1099.48|1081.68|1099.17|1081.37|6
1652586730000|2022-05-15 03:52:10|1099.49|1081.69|1099.82|1082.02|1099.82|1082.02|1099.46|1081.66|13
1652586740000|2022-05-15 03:52:20|1099.88|1082.08|1100.09|1082.29|1100.09|1082.29|1099.88|1082.08|4
1652586770000|2022-05-15 03:52:50|1100.5|1082.7|1100.61|1082.81|1100.61|1082.81|1100.5|1082.7|2
1652586780000|2022-05-15 03:53:00|1100.32|1082.52|1100.11|1082.31|1100.32|1082.52|1099.99|1082.19|7
1652586790000|2022-05-15 03:53:10|1100.05|1082.25|1100.11|1082.31|1100.11|1082.31|1100.05|1082.25|3
1652586810000|2022-05-15 03:53:30|1100.17|1082.37|1100.24|1082.44|1100.61|1082.81|1100.17|1082.37|18
1652586820000|2022-05-15 03:53:40|1100.61|1082.81|1100.61|1082.81|1100.61|1082.81|1100.22|1082.42|22
1652586830000|2022-05-15 03:53:50|1100.22|1082.42|1100.61|1082.81|1100.61|1082.81|1100.22|1082.42|20
1652586840000|2022-05-15 03:54:00|1100.26|1082.46|1099.22|1081.42|1100.61|1082.81|1099.22|1081.42|16
1652586850000|2022-05-15 03:54:10|1099.19|1081.39|1100.1|1082.3|1100.1|1082.3|1099.16|1081.36|10
1652586860000|2022-05-15 03:54:20|1100.11|1082.31|1100.11|1082.31|1100.11|1082.31|1100.04|1082.24|4
1652586870000|2022-05-15 03:54:30|1100.14|1082.34|1100.13|1082.33|1100.17|1082.37|1100.11|1082.31|9
1652586880000|2022-05-15 03:54:40|1100.12|1082.32|1100.11|1082.31|1100.14|1082.34|1100.08|1082.28|6
1652586890000|2022-05-15 03:54:50|1100.12|1082.32|1100.13|1082.33|1100.61|1082.81|1100.11|1082.31|6
1652586900000|2022-05-15 03:55:00|1100.12|1082.32|1100.09|1082.29|1100.12|1082.32|1100.02|1082.22|9
1652586910000|2022-05-15 03:55:10|1100.08|1082.28|1100.31|1082.51|1100.31|1082.51|1100.01|1082.21|10
1652586920000|2022-05-15 03:55:20|1100.26|1082.46|1100.21|1082.41|1100.61|1082.81|1100.19|1082.39|9
1652586930000|2022-05-15 03:55:30|1100.26|1082.46|1101.18|1083.38|1101.18|1083.38|1100.26|1082.46|9
1652586940000|2022-05-15 03:55:40|1101.29|1083.49|1101.66|1083.86|1101.66|1083.86|1101.29|1083.49|9
1652586950000|2022-05-15 03:55:50|1101.73|1083.93|1102.99|1085.19|1103.18|1085.38|1101.73|1083.93|17
1652586960000|2022-05-15 03:56:00|1103.04|1085.24|1101.4|1083.6|1103.12|1085.32|1101.4|1083.6|24
1652586970000|2022-05-15 03:56:10|1101.35|1083.55|1101.08|1083.28|1101.35|1083.55|1101.08|1083.28|13
1652586980000|2022-05-15 03:56:20|1101.05|1083.25|1101.24|1083.44|1101.31|1083.51|1101.03|1083.23|7
1652586990000|2022-05-15 03:56:30|1101.23|1083.43|1101.2|1083.4|1101.39|1083.59|1101.18|1083.38|16
1652587000000|2022-05-15 03:56:40|1101.17|1083.37|1100.97|1083.17|1101.17|1083.37|1100.97|1083.17|13
1652587010000|2022-05-15 03:56:50|1101.05|1083.25|1100.97|1083.17|1101.05|1083.25|1100.97|1083.17|8
1652587020000|2022-05-15 03:57:00|1101.05|1083.25|1101.43|1083.63|1101.66|1083.86|1101.05|1083.25|10
1652587030000|2022-05-15 03:57:10|1101.42|1083.62|1101.05|1083.25|1101.42|1083.62|1100.97|1083.17|22
1652587040000|2022-05-15 03:57:20|1100.97|1083.17|1101.23|1083.43|1101.24|1083.44|1100.97|1083.17|19
1652587050000|2022-05-15 03:57:30|1101.21|1083.41|1101.18|1083.38|1101.23|1083.43|1101.18|1083.38|6
1652587060000|2022-05-15 03:57:40|1101.17|1083.37|1101.23|1083.43|1101.23|1083.43|1101.12|1083.32|8
1652587070000|2022-05-15 03:57:50|1101.24|1083.44|1101.38|1083.58|1101.38|1083.58|1101.24|1083.44|3
1652587090000|2022-05-15 03:58:10|1101.64|1083.84|1101.78|1083.98|1101.92|1084.12|1101.64|1083.84|10
1652587100000|2022-05-15 03:58:20|1101.71|1083.91|1101.71|1083.91|1101.85|1084.05|1101.66|1083.86|21
1652587110000|2022-05-15 03:58:30|1101.75|1083.95|1099.87|1082.07|1101.81|1084.01|1099.87|1082.07|19
1652587120000|2022-05-15 03:58:40|1099.86|1082.06|1101.21|1083.41|1101.41|1083.61|1099.86|1082.06|20
1652587130000|2022-05-15 03:58:50|1101.19|1083.39|1101.21|1083.41|1101.43|1083.63|1101.15|1083.35|13
1652587140000|2022-05-15 03:59:00|1101.4|1083.6|1101.62|1083.82|1101.79|1083.99|1101.4|1083.6|18
1652587150000|2022-05-15 03:59:10|1101.55|1083.75|1101.9|1084.1|1101.91|1084.11|1101.54|1083.74|15
1652587160000|2022-05-15 03:59:20|1101.89|1084.09|1101.34|1083.54|1101.89|1084.09|1101.34|1083.54|13
1652587170000|2022-05-15 03:59:30|1101.32|1083.52|1101.17|1083.37|1101.34|1083.54|1101.16|1083.36|11
1652587180000|2022-05-15 03:59:40|1100.42|1082.62|1100.5|1082.7|1100.5|1082.7|1100.28|1082.48|11
1652587190000|2022-05-15 03:59:50|1100.49|1082.69|1101.16|1083.36|1101.34|1083.54|1100.46|1082.66|14
1652587200000|2022-05-15 04:00:00|1101.15|1083.35|1100.54|1082.74|1101.15|1083.35|1100.49|1082.69|16
1652587210000|2022-05-15 04:00:10|1100.51|1082.71|1102.02|1084.22|1102.02|1084.22|1100.48|1082.68|18
1652587220000|2022-05-15 04:00:20|1101.83|1084.03|1101.47|1083.67|1102.17|1084.37|1101.45|1083.65|17
1652587230000|2022-05-15 04:00:30|1101.45|1083.65|1101.15|1083.35|1101.45|1083.65|1101.12|1083.32|16
1652587240000|2022-05-15 04:00:40|1101.16|1083.36|1100.26|1082.46|1101.42|1083.62|1100.26|1082.46|17
1652587250000|2022-05-15 04:00:50|1100.25|1082.45|1101.34|1083.54|1101.48|1083.68|1100.25|1082.45|15
1652587260000|2022-05-15 04:01:00|1101.32|1083.52|1100.95|1083.15|1101.32|1083.52|1100.95|1083.15|3
1652587270000|2022-05-15 04:01:10|1100.41|1082.61|1100.29|1082.49|1100.42|1082.62|1100.29|1082.49|4
1652587280000|2022-05-15 04:01:20|1100.24|1082.44|1100.15|1082.35|1100.42|1082.62|1100.13|1082.33|13
1652587290000|2022-05-15 04:01:30|1100.12|1082.32|1099.34|1081.54|1100.12|1082.32|1099.34|1081.54|11
1652587300000|2022-05-15 04:01:40|1099.56|1081.76|1100.3|1082.5|1100.46|1082.66|1099.53|1081.73|16
1652587310000|2022-05-15 04:01:50|1100.29|1082.49|1100.51|1082.71|1100.51|1082.71|1099.92|1082.12|15
1652587320000|2022-05-15 04:02:00|1100.48|1082.68|1100.4|1082.6|1100.48|1082.68|1100.4|1082.6|4
1652587330000|2022-05-15 04:02:10|1100.39|1082.59|1100.66|1082.86|1100.66|1082.86|1100.39|1082.59|14
1652587340000|2022-05-15 04:02:20|1100.69|1082.89|1100.66|1082.86|1100.69|1082.89|1100.66|1082.86|2
1652587350000|2022-05-15 04:02:30|1100.69|1082.89|1101.38|1083.58|1101.38|1083.58|1100.69|1082.89|13
1652587360000|2022-05-15 04:02:40|1101.39|1083.59|1101.44|1083.64|1101.44|1083.64|1101.39|1083.59|4
1652587370000|2022-05-15 04:02:50|1101.22|1083.42|1101.12|1083.32|1101.22|1083.42|1100.87|1083.07|10
1652587380000|2022-05-15 04:03:00|1101.11|1083.31|1099.52|1081.72|1101.11|1083.31|1098.76|1080.96|26
1652587390000|2022-05-15 04:03:10|1099.55|1081.75|1100.19|1082.39|1100.19|1082.39|1099.55|1081.75|17
1652587400000|2022-05-15 04:03:20|1100.22|1082.42|1100.33|1082.53|1100.33|1082.53|1100.22|1082.42|5
1652587410000|2022-05-15 04:03:30|1100.62|1082.82|1100.14|1082.34|1100.62|1082.82|1100.12|1082.32|10
1652587420000|2022-05-15 04:03:40|1100.12|1082.32|1100.14|1082.34|1100.14|1082.34|1100.11|1082.31|3
1652587430000|2022-05-15 04:03:50|1100.15|1082.35|1100.23|1082.43|1100.23|1082.43|1100.15|1082.35|6
1652587440000|2022-05-15 04:04:00|1100.24|1082.44|1100.29|1082.49|1100.29|1082.49|1100.24|1082.44|4
1652587450000|2022-05-15 04:04:10|1100.12|1082.32|1100.23|1082.43|1100.23|1082.43|1100.12|1082.32|6
1652587460000|2022-05-15 04:04:20|1100.12|1082.32|1100.12|1082.32|1100.12|1082.32|1099.67|1081.87|11
1652587470000|2022-05-15 04:04:30|1100.11|1082.31|1099.4|1081.6|1100.12|1082.32|1099.4|1081.6|8
1652587480000|2022-05-15 04:04:40|1099.33|1081.53|1098.5|1080.7|1099.44|1081.64|1098.5|1080.7|22
1652587490000|2022-05-15 04:04:50|1098.4|1080.6|1098.45|1080.65|1098.51|1080.71|1097.23|1079.43|17
1652587500000|2022-05-15 04:05:00|1098.52|1080.72|1099.04|1081.24|1099.04|1081.24|1097.98|1080.18|22
1652587510000|2022-05-15 04:05:10|1099.38|1081.58|1097.4|1079.6|1099.38|1081.58|1097.4|1079.6|15
1652587520000|2022-05-15 04:05:20|1097.38|1079.58|1096.44|1078.64|1097.38|1079.58|1096.4|1078.6|30
1652587530000|2022-05-15 04:05:30|1096.45|1078.65|1095.45|1077.65|1096.7|1078.9|1095.45|1077.65|22
1652587540000|2022-05-15 04:05:40|1095.42|1077.62|1095.32|1077.52|1095.53|1077.73|1094.68|1076.88|25
1652587550000|2022-05-15 04:05:50|1095.31|1077.51|1094.67|1076.87|1095.4|1077.6|1094.63|1076.83|24
1652587560000|2022-05-15 04:06:00|1094.66|1076.86|1094.16|1076.36|1094.66|1076.86|1094.11|1076.31|12
1652587570000|2022-05-15 04:06:10|1094.15|1076.35|1095.68|1077.88|1095.68|1077.88|1093.82|1076.02|22
1652587580000|2022-05-15 04:06:20|1096.37|1078.57|1098.4|1080.6|1098.4|1080.6|1096.37|1078.57|20
1652587590000|2022-05-15 04:06:30|1098.42|1080.62|1099.24|1081.44|1099.47|1081.67|1098.4|1080.6|22
1652587600000|2022-05-15 04:06:40|1099.22|1081.42|1099.18|1081.38|1099.82|1082.02|1099.13|1081.33|24
1652587610000|2022-05-15 04:06:50|1099.19|1081.39|1098.91|1081.11|1099.38|1081.58|1098.39|1080.59|22
1652587620000|2022-05-15 04:07:00|1099.12|1081.32|1099.4|1081.6|1100.22|1082.42|1099.12|1081.32|21
1652587630000|2022-05-15 04:07:10|1099.49|1081.69|1099.67|1081.87|1099.67|1081.87|1099.41|1081.61|13
1652587640000|2022-05-15 04:07:20|1099.7|1081.9|1100.13|1082.33|1100.13|1082.33|1099.5|1081.7|13
1652587650000|2022-05-15 04:07:30|1100.12|1082.32|1099.38|1081.58|1100.19|1082.39|1099.3|1081.5|16
1652587660000|2022-05-15 04:07:40|1099.37|1081.57|1099.37|1081.57|1099.37|1081.57|1099.34|1081.54|11
1652587670000|2022-05-15 04:07:50|1099.41|1081.61|1099.81|1082.01|1099.81|1082.01|1099.41|1081.61|9
1652587680000|2022-05-15 04:08:00|1101|1083.2|1101.35|1083.55|1101.35|1083.55|1101|1083.2|11
1652587690000|2022-05-15 04:08:10|1101.37|1083.57|1101.95|1084.15|1101.95|1084.15|1101.37|1083.57|11
1652587700000|2022-05-15 04:08:20|1102.45|1084.65|1103.71|1085.91|1103.71|1085.91|1102.45|1084.65|16
1652587710000|2022-05-15 04:08:30|1103.81|1086.01|1103.4|1085.6|1104.02|1086.22|1103.4|1085.6|24
1652587720000|2022-05-15 04:08:40|1103.42|1085.62|1103.9|1086.1|1103.95|1086.15|1103.42|1085.62|19
1652587730000|2022-05-15 04:08:50|1103.95|1086.15|1107.08|1089.28|1107.08|1089.28|1103.54|1085.74|19
1652587740000|2022-05-15 04:09:00|1107.1|1089.3|1110.03|1092.23|1110.03|1092.23|1107.1|1089.3|15
1652587750000|2022-05-15 04:09:10|1110.04|1092.24|1108.37|1090.57|1110.09|1092.29|1108.05|1090.25|20
1652587760000|2022-05-15 04:09:20|1108.64|1090.84|1108.66|1090.86|1108.72|1090.92|1108.64|1090.84|8
1652587770000|2022-05-15 04:09:30|1108.71|1090.91|1108.07|1090.27|1108.71|1090.91|1107.4|1089.6|12
1652587780000|2022-05-15 04:09:40|1108.08|1090.28|1108.79|1090.99|1108.79|1090.99|1107.6|1089.8|18
1652587790000|2022-05-15 04:09:50|1108.9|1091.1|1110.16|1092.36|1110.16|1092.36|1108.86|1091.06|13
1652587800000|2022-05-15 04:10:00|1110.53|1092.73|1111.01|1093.21|1111.01|1093.21|1110.16|1092.36|6
1652587810000|2022-05-15 04:10:10|1111.1|1093.3|1109.45|1091.65|1111.1|1093.3|1109.33|1091.53|18
1652587820000|2022-05-15 04:10:20|1109.82|1092.02|1110.75|1092.95|1110.75|1092.95|1109.82|1092.02|22
1652587830000|2022-05-15 04:10:30|1110.87|1093.07|1110.12|1092.32|1110.98|1093.18|1109.4|1091.6|16
1652587840000|2022-05-15 04:10:40|1110.09|1092.29|1109.82|1092.02|1110.12|1092.32|1109.4|1091.6|13
1652587850000|2022-05-15 04:10:50|1109.43|1091.63|1110.02|1092.22|1110.02|1092.22|1109.43|1091.63|12
1652587860000|2022-05-15 04:11:00|1109.93|1092.13|1109.58|1091.78|1109.93|1092.13|1109.56|1091.76|17
1652587870000|2022-05-15 04:11:10|1109.63|1091.83|1109.6|1091.8|1109.85|1092.05|1109.47|1091.67|13
1652587880000|2022-05-15 04:11:20|1109.86|1092.06|1109.45|1091.65|1109.86|1092.06|1109.45|1091.65|12
1652587890000|2022-05-15 04:11:30|1109.27|1091.47|1108.24|1090.44|1109.27|1091.47|1107.88|1090.08|13
1652587900000|2022-05-15 04:11:40|1108.13|1090.33|1106.27|1088.47|1108.13|1090.33|1106.27|1088.47|9
1652587910000|2022-05-15 04:11:50|1106.24|1088.44|1106.54|1088.74|1106.54|1088.74|1105.49|1087.69|22
1652587920000|2022-05-15 04:12:00|1106.56|1088.76|1107.74|1089.94|1107.74|1089.94|1106.55|1088.75|22
1652587930000|2022-05-15 04:12:10|1108.07|1090.27|1109.11|1091.31|1109.52|1091.72|1108.07|1090.27|18
1652587940000|2022-05-15 04:12:20|1109.12|1091.32|1110.57|1092.77|1110.59|1092.79|1109.02|1091.22|15
1652587950000|2022-05-15 04:12:30|1110.61|1092.81|1110.57|1092.77|1110.61|1092.81|1110.38|1092.58|10
1652587960000|2022-05-15 04:12:40|1110.59|1092.79|1110.92|1093.12|1110.92|1093.12|1109.31|1091.51|23
1652587970000|2022-05-15 04:12:50|1110.94|1093.14|1110.92|1093.12|1110.94|1093.14|1110.92|1093.12|2
1652587980000|2022-05-15 04:13:00|1110.94|1093.14|1111.48|1093.68|1111.97|1094.17|1110.94|1093.14|19
1652587990000|2022-05-15 04:13:10|1111.03|1093.23|1111.97|1094.17|1111.97|1094.17|1110.35|1092.55|13
1652588000000|2022-05-15 04:13:20|1111.98|1094.18|1112.02|1094.22|1112.03|1094.23|1111.98|1094.18|8
1652588010000|2022-05-15 04:13:30|1111.98|1094.18|1112.63|1094.83|1112.63|1094.83|1111.98|1094.18|6
1652588020000|2022-05-15 04:13:40|1112.68|1094.88|1113.98|1096.18|1114.47|1096.67|1112.68|1094.88|19
1652588030000|2022-05-15 04:13:50|1113.91|1096.11|1112.26|1094.46|1113.91|1096.11|1112.26|1094.46|17
1652588040000|2022-05-15 04:14:00|1112.28|1094.48|1112.27|1094.47|1112.28|1094.48|1112.27|1094.47|2
1652588050000|2022-05-15 04:14:10|1112.28|1094.48|1111.24|1093.44|1112.28|1094.48|1111.24|1093.44|10
1652588060000|2022-05-15 04:14:20|1111.21|1093.41|1111.13|1093.33|1111.21|1093.41|1111.13|1093.33|6
1652588070000|2022-05-15 04:14:30|1111.21|1093.41|1111.21|1093.41|1111.21|1093.41|1111.14|1093.34|9
1652588080000|2022-05-15 04:14:40|1111.19|1093.39|1110.29|1092.49|1111.19|1093.39|1110.09|1092.29|20
1652588090000|2022-05-15 04:14:50|1110.28|1092.48|1110.25|1092.45|1110.28|1092.48|1110.18|1092.38|11
1652588100000|2022-05-15 04:15:00|1111.21|1093.41|1110.21|1092.41|1111.21|1093.41|1110.17|1092.37|11
1652588110000|2022-05-15 04:15:10|1110.2|1092.4|1110.2|1092.4|1110.21|1092.41|1110.2|1092.4|5
1652588120000|2022-05-15 04:15:20|1110.19|1092.39|1109.38|1091.58|1110.19|1092.39|1109.37|1091.57|11
1652588130000|2022-05-15 04:15:30|1109.37|1091.57|1108.38|1090.58|1109.37|1091.57|1108.37|1090.57|20
1652588140000|2022-05-15 04:15:40|1108.39|1090.59|1108.52|1090.72|1108.6|1090.8|1108.39|1090.59|6
1652588150000|2022-05-15 04:15:50|1108.53|1090.73|1110.14|1092.34|1110.26|1092.46|1108.53|1090.73|18
1652588160000|2022-05-15 04:16:00|1110.07|1092.27|1108.28|1090.48|1110.07|1092.27|1108.26|1090.46|21
1652588170000|2022-05-15 04:16:10|1108.29|1090.49|1107.41|1089.61|1108.29|1090.49|1107.4|1089.6|16
1652588180000|2022-05-15 04:16:20|1107.4|1089.6|1110.14|1092.34|1110.14|1092.34|1107.27|1089.47|22
1652588190000|2022-05-15 04:16:30|1110.17|1092.37|1109.5|1091.7|1111.1|1093.3|1109.37|1091.57|17
1652588200000|2022-05-15 04:16:40|1109.61|1091.81|1111.14|1093.34|1111.18|1093.38|1109.61|1091.81|10
1652588210000|2022-05-15 04:16:50|1111.18|1093.38|1110.21|1092.41|1111.18|1093.38|1110.21|1092.41|10
1652588220000|2022-05-15 04:17:00|1110.19|1092.39|1110.28|1092.48|1110.28|1092.48|1109.48|1091.68|14
1652588230000|2022-05-15 04:17:10|1110.32|1092.52|1111.64|1093.84|1111.64|1093.84|1110.27|1092.47|14
1652588240000|2022-05-15 04:17:20|1112.06|1094.26|1113.16|1095.36|1113.16|1095.36|1112.06|1094.26|13
1652588250000|2022-05-15 04:17:30|1113.18|1095.38|1113.18|1095.38|1113.41|1095.61|1113.18|1095.38|11
1652588260000|2022-05-15 04:17:40|1113.16|1095.36|1112.93|1095.13|1113.16|1095.36|1112.17|1094.37|15
1652588270000|2022-05-15 04:17:50|1112.95|1095.15|1113.11|1095.31|1113.66|1095.86|1112.95|1095.15|15
1652588280000|2022-05-15 04:18:00|1113.04|1095.24|1112.16|1094.36|1113.04|1095.24|1112.16|1094.36|7
1652588290000|2022-05-15 04:18:10|1112.13|1094.33|1112.42|1094.62|1113.02|1095.22|1112.12|1094.32|12
1652588300000|2022-05-15 04:18:20|1112.43|1094.63|1112.43|1094.63|1112.43|1094.63|1112.42|1094.62|3
1652588310000|2022-05-15 04:18:30|1112.52|1094.72|1113.66|1095.86|1113.66|1095.86|1112.52|1094.72|13
1652588320000|2022-05-15 04:18:40|1113.4|1095.6|1113.66|1095.86|1113.66|1095.86|1113.26|1095.46|11
1652588330000|2022-05-15 04:18:50|1113.41|1095.61|1115.5|1097.7|1115.77|1097.97|1113.41|1095.61|13
1652588340000|2022-05-15 04:19:00|1115.15|1097.35|1115.77|1097.97|1115.77|1097.97|1114.31|1096.51|22
1652588350000|2022-05-15 04:19:10|1115.44|1097.64|1115.5|1097.7|1115.77|1097.97|1115.24|1097.44|10
1652588360000|2022-05-15 04:19:20|1115.77|1097.97|1115.05|1097.25|1115.77|1097.97|1114.32|1096.52|11
1652588370000|2022-05-15 04:19:30|1115.11|1097.31|1115.17|1097.37|1115.77|1097.97|1115.11|1097.31|10
1652588380000|2022-05-15 04:19:40|1115.13|1097.33|1115.22|1097.42|1115.73|1097.93|1114.22|1096.42|13
1652588390000|2022-05-15 04:19:50|1115.26|1097.46|1116.09|1098.29|1116.51|1098.71|1115.26|1097.46|10
1652588400000|2022-05-15 04:20:00|1116.51|1098.71|1115.21|1097.41|1116.51|1098.71|1115.07|1097.27|16
1652588410000|2022-05-15 04:20:10|1115.18|1097.38|1115.09|1097.29|1115.21|1097.41|1115.09|1097.29|12
1652588420000|2022-05-15 04:20:20|1115.08|1097.28|1114.27|1096.47|1115.08|1097.28|1114.2|1096.4|12
1652588430000|2022-05-15 04:20:30|1114.71|1096.91|1114.12|1096.32|1115.05|1097.25|1114.11|1096.31|10
1652588440000|2022-05-15 04:20:40|1114.2|1096.4|1115.3|1097.5|1115.37|1097.57|1114.2|1096.4|10
1652588450000|2022-05-15 04:20:50|1115.22|1097.42|1114.23|1096.43|1115.22|1097.42|1114.23|1096.43|8
1652588460000|2022-05-15 04:21:00|1114.22|1096.42|1114.04|1096.24|1114.4|1096.6|1114.04|1096.24|13
1652588470000|2022-05-15 04:21:10|1114.2|1096.4|1114.02|1096.22|1114.2|1096.4|1114.02|1096.22|14
1652588480000|2022-05-15 04:21:20|1114.01|1096.21|1115.19|1097.39|1115.19|1097.39|1114.01|1096.21|16
1652588490000|2022-05-15 04:21:30|1115.21|1097.41|1115.17|1097.37|1115.28|1097.48|1114.24|1096.44|14
1652588500000|2022-05-15 04:21:40|1115.28|1097.48|1116.22|1098.42|1116.9|1099.1|1115.28|1097.48|10
1652588510000|2022-05-15 04:21:50|1116.23|1098.43|1118.21|1100.41|1118.39|1100.59|1116.23|1098.43|9
1652588520000|2022-05-15 04:22:00|1118.23|1100.43|1118.2|1100.4|1118.28|1100.48|1118.19|1100.39|8
1652588530000|2022-05-15 04:22:10|1118.19|1100.39|1118.23|1100.43|1118.3|1100.5|1118.19|1100.39|6
1652588540000|2022-05-15 04:22:20|1118|1100.2|1118.22|1100.42|1118.23|1100.43|1118|1100.2|7
1652588550000|2022-05-15 04:22:30|1118.21|1100.41|1117.3|1099.5|1118.21|1100.41|1117.23|1099.43|8
1652588560000|2022-05-15 04:22:40|1117.17|1099.37|1119.23|1101.43|1119.69|1101.89|1117.17|1099.37|15
1652588570000|2022-05-15 04:22:50|1119.22|1101.42|1119.5|1101.7|1119.65|1101.85|1119.21|1101.41|8
1652588580000|2022-05-15 04:23:00|1119.54|1101.74|1118.99|1101.19|1119.91|1102.11|1118.98|1101.18|12
1652588590000|2022-05-15 04:23:10|1118.84|1101.04|1118.55|1100.75|1119.91|1102.11|1118.51|1100.71|26
1652588600000|2022-05-15 04:23:20|1118.4|1100.6|1118.39|1100.59|1118.89|1101.09|1118.22|1100.42|8
1652588610000|2022-05-15 04:23:30|1118.17|1100.37|1118.05|1100.25|1119.21|1101.41|1117.61|1099.81|24
1652588620000|2022-05-15 04:23:40|1118.04|1100.24|1117.09|1099.29|1118.04|1100.24|1116.26|1098.46|18
1652588630000|2022-05-15 04:23:50|1117.2|1099.4|1117.93|1100.13|1117.93|1100.13|1117.2|1099.4|16
1652588640000|2022-05-15 04:24:00|1117.68|1099.88|1116.17|1098.37|1117.68|1099.88|1116.17|1098.37|17
1652588650000|2022-05-15 04:24:10|1116.14|1098.34|1116.17|1098.37|1116.83|1099.03|1116.11|1098.31|11
1652588660000|2022-05-15 04:24:20|1116.16|1098.36|1115.13|1097.33|1116.16|1098.36|1115.13|1097.33|17
1652588670000|2022-05-15 04:24:30|1114.95|1097.15|1115.19|1097.39|1116.13|1098.33|1114.95|1097.15|18
1652588680000|2022-05-15 04:24:40|1115.18|1097.38|1115.03|1097.23|1115.28|1097.48|1115.03|1097.23|10
1652588690000|2022-05-15 04:24:50|1114.99|1097.19|1113.13|1095.33|1114.99|1097.19|1112.23|1094.43|19
1652588700000|2022-05-15 04:25:00|1113.05|1095.25|1111.33|1093.53|1113.05|1095.25|1111.2|1093.4|27
1652588710000|2022-05-15 04:25:10|1111.34|1093.54|1113.74|1095.94|1113.81|1096.01|1111.17|1093.37|30
1652588720000|2022-05-15 04:25:20|1113.5|1095.7|1113.7|1095.9|1114.06|1096.26|1113.5|1095.7|28
1652588730000|2022-05-15 04:25:30|1113.73|1095.93|1113.4|1095.6|1113.94|1096.14|1113.4|1095.6|18
1652588740000|2022-05-15 04:25:40|1113.37|1095.57|1112.62|1094.82|1113.37|1095.57|1112.57|1094.77|16
1652588750000|2022-05-15 04:25:50|1112.74|1094.94|1112.85|1095.05|1113.15|1095.35|1112.45|1094.65|25
1652588760000|2022-05-15 04:26:00|1113.08|1095.28|1113.02|1095.22|1113.35|1095.55|1113|1095.2|8
1652588770000|2022-05-15 04:26:10|1113.01|1095.21|1113.86|1096.06|1113.86|1096.06|1112.95|1095.15|14
1652588780000|2022-05-15 04:26:20|1113.96|1096.16|1114.46|1096.66|1114.46|1096.66|1113.96|1096.16|9
1652588790000|2022-05-15 04:26:30|1114.83|1097.03|1116.36|1098.56|1116.36|1098.56|1114.83|1097.03|17
1652588800000|2022-05-15 04:26:40|1116.37|1098.57|1116.4|1098.6|1118.23|1100.43|1116.37|1098.57|21
1652588810000|2022-05-15 04:26:50|1116.43|1098.63|1117.2|1099.4|1117.27|1099.47|1116.43|1098.63|18
1652588820000|2022-05-15 04:27:00|1117.45|1099.65|1116.08|1098.28|1117.82|1100.02|1116.05|1098.25|19
1652588830000|2022-05-15 04:27:10|1116.2|1098.4|1116.07|1098.27|1116.25|1098.45|1116.07|1098.27|5
1652588840000|2022-05-15 04:27:20|1115.86|1098.06|1115.08|1097.28|1115.86|1098.06|1114.9|1097.1|15
1652588850000|2022-05-15 04:27:30|1115.09|1097.29|1115.9|1098.1|1115.9|1098.1|1115.09|1097.29|14
1652588860000|2022-05-15 04:27:40|1115.89|1098.09|1115.86|1098.06|1115.9|1098.1|1115.45|1097.65|6
1652588870000|2022-05-15 04:27:50|1115.84|1098.04|1115.09|1097.29|1115.84|1098.04|1115.08|1097.28|18
1652588880000|2022-05-15 04:28:00|1115.08|1097.28|1115.86|1098.06|1115.86|1098.06|1115.08|1097.28|3
1652588910000|2022-05-15 04:28:30|1115.62|1097.82|1115.99|1098.19|1116.72|1098.92|1115.62|1097.82|10
1652588920000|2022-05-15 04:28:40|1115.98|1098.18|1118.15|1100.35|1118.15|1100.35|1115.98|1098.18|11
1652588930000|2022-05-15 04:28:50|1118.21|1100.41|1116.34|1098.54|1118.37|1100.57|1116.33|1098.53|23
1652588940000|2022-05-15 04:29:00|1116.33|1098.53|1116.09|1098.29|1116.81|1099.01|1115.73|1097.93|19
1652588950000|2022-05-15 04:29:10|1116.15|1098.35|1116.86|1099.06|1116.86|1099.06|1116.09|1098.29|10
1652588960000|2022-05-15 04:29:20|1116.97|1099.17|1116.08|1098.28|1116.97|1099.17|1115.86|1098.06|18
1652588970000|2022-05-15 04:29:30|1116.09|1098.29|1116.09|1098.29|1116.09|1098.29|1116.09|1098.29|1
1652588980000|2022-05-15 04:29:40|1116.1|1098.3|1116.1|1098.3|1116.86|1099.06|1116.1|1098.3|9
1652588990000|2022-05-15 04:29:50|1116.11|1098.31|1114.74|1096.94|1116.11|1098.31|1114.09|1096.29|17
1652589000000|2022-05-15 04:30:00|1115.01|1097.21|1116.05|1098.25|1116.11|1098.31|1115|1097.2|10
1652589010000|2022-05-15 04:30:10|1116.13|1098.33|1116.65|1098.85|1117.08|1099.28|1116.01|1098.21|17
1652589020000|2022-05-15 04:30:20|1117.04|1099.24|1116.86|1099.06|1117.05|1099.25|1116.41|1098.61|23
1652589030000|2022-05-15 04:30:30|1116.42|1098.62|1118.01|1100.21|1118.01|1100.21|1116.42|1098.62|10
1652589040000|2022-05-15 04:30:40|1118.02|1100.22|1117.04|1099.24|1118.12|1100.32|1116.78|1098.98|18
1652589050000|2022-05-15 04:30:50|1116.67|1098.87|1115.92|1098.12|1116.92|1099.12|1115.92|1098.12|15
1652589060000|2022-05-15 04:31:00|1115.89|1098.09|1115.81|1098.01|1115.89|1098.09|1115.31|1097.51|15
1652589070000|2022-05-15 04:31:10|1115.41|1097.61|1115.29|1097.49|1115.81|1098.01|1115.23|1097.43|17
1652589080000|2022-05-15 04:31:20|1115.3|1097.5|1115.03|1097.23|1115.3|1097.5|1115.03|1097.23|11
1652589090000|2022-05-15 04:31:30|1115.02|1097.22|1113.45|1095.65|1115.02|1097.22|1113.42|1095.62|18
1652589100000|2022-05-15 04:31:40|1113.86|1096.06|1112.46|1094.66|1113.86|1096.06|1112.39|1094.59|29
1652589110000|2022-05-15 04:31:50|1112.47|1094.67|1111.05|1093.25|1112.47|1094.67|1111.05|1093.25|17
1652589120000|2022-05-15 04:32:00|1111.02|1093.22|1110.43|1092.63|1111.98|1094.18|1110.41|1092.61|15
1652589130000|2022-05-15 04:32:10|1110.44|1092.64|1111.83|1094.03|1111.83|1094.03|1110.44|1092.64|11
1652589140000|2022-05-15 04:32:20|1111.57|1093.77|1110.03|1092.23|1111.83|1094.03|1109.4|1091.6|29
1652589150000|2022-05-15 04:32:30|1110.02|1092.22|1110.02|1092.22|1110.52|1092.72|1109.99|1092.19|12
1652589160000|2022-05-15 04:32:40|1110.01|1092.21|1109.84|1092.04|1110.01|1092.21|1109.84|1092.04|7
1652589170000|2022-05-15 04:32:50|1109.83|1092.03|1109.91|1092.11|1109.91|1092.11|1108.98|1091.18|9
1652589180000|2022-05-15 04:33:00|1109.83|1092.03|1109.03|1091.23|1109.91|1092.11|1109.03|1091.23|11
1652589190000|2022-05-15 04:33:10|1109|1091.2|1107.53|1089.73|1109|1091.2|1107.52|1089.72|22
1652589200000|2022-05-15 04:33:20|1107.52|1089.72|1106.03|1088.23|1107.52|1089.72|1105.78|1087.98|17
1652589210000|2022-05-15 04:33:30|1106.02|1088.22|1106.19|1088.39|1106.39|1088.59|1106|1088.2|15
1652589220000|2022-05-15 04:33:40|1106.22|1088.42|1106.31|1088.51|1106.43|1088.63|1106.22|1088.42|10
1652589230000|2022-05-15 04:33:50|1106.35|1088.55|1107.85|1090.05|1107.85|1090.05|1106.35|1088.55|10
1652589240000|2022-05-15 04:34:00|1108.35|1090.55|1108.08|1090.28|1108.58|1090.78|1108.08|1090.28|8
1652589250000|2022-05-15 04:34:10|1108.09|1090.29|1108.04|1090.24|1108.09|1090.29|1107.91|1090.11|8
1652589260000|2022-05-15 04:34:20|1107.98|1090.18|1108.17|1090.37|1108.58|1090.78|1107.88|1090.08|11
1652589270000|2022-05-15 04:34:30|1108.58|1090.78|1108.02|1090.22|1108.58|1090.78|1108.02|1090.22|10
1652589280000|2022-05-15 04:34:40|1108.01|1090.21|1108.1|1090.3|1108.58|1090.78|1108.01|1090.21|5
1652589290000|2022-05-15 04:34:50|1108.08|1090.28|1106.58|1088.78|1108.58|1090.78|1106.05|1088.25|23
1652589300000|2022-05-15 04:35:00|1106.69|1088.89|1107.43|1089.63|1108.58|1090.78|1106.69|1088.89|21
1652589310000|2022-05-15 04:35:10|1107.46|1089.66|1107.89|1090.09|1107.89|1090.09|1107.44|1089.64|6
1652589320000|2022-05-15 04:35:20|1107.9|1090.1|1108.01|1090.21|1108.07|1090.27|1107.9|1090.1|7
1652589330000|2022-05-15 04:35:30|1108.07|1090.27|1107.98|1090.18|1108.58|1090.78|1107.98|1090.18|11
1652589340000|2022-05-15 04:35:40|1108.07|1090.27|1108.58|1090.78|1108.58|1090.78|1108.01|1090.21|4
1652589350000|2022-05-15 04:35:50|1109.08|1091.28|1108.98|1091.18|1109.58|1091.78|1108.98|1091.18|11
1652589360000|2022-05-15 04:36:00|1108.55|1090.75|1108.02|1090.22|1108.55|1090.75|1108.02|1090.22|6
1652589370000|2022-05-15 04:36:10|1108.18|1090.38|1108.02|1090.22|1108.18|1090.38|1108.02|1090.22|5
1652589380000|2022-05-15 04:36:20|1108.01|1090.21|1107.98|1090.18|1108.01|1090.21|1107.98|1090.18|5
1652589390000|2022-05-15 04:36:30|1107.97|1090.17|1107.04|1089.24|1107.97|1090.17|1106.04|1088.24|28
1652589400000|2022-05-15 04:36:40|1107.02|1089.22|1104.85|1087.05|1107.02|1089.22|1104.43|1086.63|18
1652589410000|2022-05-15 04:36:50|1105.07|1087.27|1105.03|1087.23|1105.56|1087.76|1104.43|1086.63|17
1652589420000|2022-05-15 04:37:00|1105.14|1087.34|1107.61|1089.81|1107.61|1089.81|1105.14|1087.34|15
1652589430000|2022-05-15 04:37:10|1107.19|1089.39|1107.05|1089.25|1107.19|1089.39|1106.65|1088.85|13
1652589440000|2022-05-15 04:37:20|1107.06|1089.26|1108.66|1090.86|1108.74|1090.94|1107.06|1089.26|11
1652589450000|2022-05-15 04:37:30|1108.67|1090.87|1107.69|1089.89|1108.7|1090.9|1107.59|1089.79|16
1652589460000|2022-05-15 04:37:40|1107.68|1089.88|1107.47|1089.67|1108.06|1090.26|1106.69|1088.89|28
1652589470000|2022-05-15 04:37:50|1107.55|1089.75|1107.44|1089.64|1108.4|1090.6|1107.44|1089.64|19
1652589480000|2022-05-15 04:38:00|1107.65|1089.85|1108.01|1090.21|1108.01|1090.21|1106.43|1088.63|25
1652589490000|2022-05-15 04:38:10|1107.96|1090.16|1106.97|1089.17|1108.18|1090.38|1106.42|1088.62|20
1652589500000|2022-05-15 04:38:20|1106.55|1088.75|1106.15|1088.35|1107.02|1089.22|1106.04|1088.24|18
1652589510000|2022-05-15 04:38:30|1106.54|1088.74|1107.02|1089.22|1107.02|1089.22|1106.54|1088.74|3
1652589520000|2022-05-15 04:38:40|1106.71|1088.91|1107.02|1089.22|1107.02|1089.22|1106.71|1088.91|3
1652589530000|2022-05-15 04:38:50|1107.04|1089.24|1107.02|1089.22|1107.52|1089.72|1107.02|1089.22|6
1652589540000|2022-05-15 04:39:00|1107.06|1089.26|1106.06|1088.26|1107.09|1089.29|1106.06|1088.26|17
1652589550000|2022-05-15 04:39:10|1106.05|1088.25|1107.02|1089.22|1107.02|1089.22|1106.05|1088.25|7
1652589560000|2022-05-15 04:39:20|1106.74|1088.94|1105.27|1087.47|1106.74|1088.94|1105.1|1087.3|16
1652589570000|2022-05-15 04:39:30|1105.32|1087.52|1105.1|1087.3|1106.08|1088.28|1105.1|1087.3|9
1652589580000|2022-05-15 04:39:40|1105.07|1087.27|1105.03|1087.23|1105.07|1087.27|1105.03|1087.23|4
1652589590000|2022-05-15 04:39:50|1105.02|1087.22|1105.01|1087.21|1105.02|1087.22|1103.13|1085.33|19
1652589600000|2022-05-15 04:40:00|1104.85|1087.05|1105.16|1087.36|1105.4|1087.6|1104.13|1086.33|16
1652589610000|2022-05-15 04:40:10|1105.14|1087.34|1104.12|1086.32|1105.14|1087.34|1103.14|1085.34|16
1652589620000|2022-05-15 04:40:20|1104.15|1086.35|1101.06|1083.26|1104.4|1086.6|1101.06|1083.26|19
1652589630000|2022-05-15 04:40:30|1101.54|1083.74|1103.57|1085.77|1104.4|1086.6|1101.33|1083.53|24
1652589640000|2022-05-15 04:40:40|1103.4|1085.6|1103.47|1085.67|1103.51|1085.71|1102.48|1084.68|20
1652589650000|2022-05-15 04:40:50|1103.45|1085.65|1103.73|1085.93|1104.4|1086.6|1102.52|1084.72|22
1652589660000|2022-05-15 04:41:00|1103.53|1085.73|1103.43|1085.63|1104.51|1086.71|1103.43|1085.63|16
1652589670000|2022-05-15 04:41:10|1103.47|1085.67|1103.96|1086.16|1104.45|1086.65|1103.47|1085.67|13
1652589680000|2022-05-15 04:41:20|1103.98|1086.18|1103.46|1085.66|1103.98|1086.18|1103.4|1085.6|20
1652589690000|2022-05-15 04:41:30|1103.4|1085.6|1103.39|1085.59|1103.96|1086.16|1103.39|1085.59|14
1652589700000|2022-05-15 04:41:40|1103.36|1085.56|1104.4|1086.6|1104.78|1086.98|1103.34|1085.54|19
1652589710000|2022-05-15 04:41:50|1104.52|1086.72|1104.44|1086.64|1105.62|1087.82|1104.44|1086.64|13
1652589720000|2022-05-15 04:42:00|1104.4|1086.6|1106|1088.2|1106|1088.2|1104.32|1086.52|24
1652589730000|2022-05-15 04:42:10|1106.05|1088.25|1105.29|1087.49|1106.05|1088.25|1105.29|1087.49|6
1652589740000|2022-05-15 04:42:20|1105.27|1087.47|1104.51|1086.71|1105.29|1087.49|1104.4|1086.6|17
1652589750000|2022-05-15 04:42:30|1104.92|1087.12|1104.19|1086.39|1105.6|1087.8|1104.19|1086.39|22
1652589760000|2022-05-15 04:42:40|1104.21|1086.41|1104.45|1086.65|1105.12|1087.32|1104.21|1086.41|24
1652589770000|2022-05-15 04:42:50|1104.58|1086.78|1103.77|1085.97|1104.58|1086.78|1103.4|1085.6|26
1652589780000|2022-05-15 04:43:00|1104.37|1086.57|1105.21|1087.41|1105.62|1087.82|1104.37|1086.57|21
1652589790000|2022-05-15 04:43:10|1105.24|1087.44|1104.97|1087.17|1105.27|1087.47|1104.44|1086.64|24
1652589800000|2022-05-15 04:43:20|1105.12|1087.32|1105.62|1087.82|1105.62|1087.82|1105.12|1087.32|5
1652589810000|2022-05-15 04:43:30|1105.33|1087.53|1105.12|1087.32|1105.33|1087.53|1105.12|1087.32|7
1652589820000|2022-05-15 04:43:40|1105.13|1087.33|1105.33|1087.53|1105.62|1087.82|1105.13|1087.33|9
1652589830000|2022-05-15 04:43:50|1105.62|1087.82|1106.99|1089.19|1106.99|1089.19|1105.33|1087.53|6
1652589840000|2022-05-15 04:44:00|1107.85|1090.05|1110.08|1092.28|1110.08|1092.28|1107.85|1090.05|14
1652589850000|2022-05-15 04:44:10|1110.11|1092.31|1110.25|1092.45|1110.44|1092.64|1109.59|1091.79|21
1652589860000|2022-05-15 04:44:20|1110.33|1092.53|1110.15|1092.35|1110.39|1092.59|1110.15|1092.35|9
1652589870000|2022-05-15 04:44:30|1109.52|1091.72|1110.14|1092.34|1110.14|1092.34|1109.36|1091.56|19
1652589880000|2022-05-15 04:44:40|1110.15|1092.35|1110.02|1092.22|1110.22|1092.42|1109.4|1091.6|20
1652589890000|2022-05-15 04:44:50|1109.97|1092.17|1110.02|1092.22|1110.02|1092.22|1109.97|1092.17|12
1652589900000|2022-05-15 04:45:00|1109.97|1092.17|1109.76|1091.96|1109.97|1092.17|1109.41|1091.61|20
1652589910000|2022-05-15 04:45:10|1109.88|1092.08|1109.39|1091.59|1110.14|1092.34|1109.39|1091.59|21
1652589920000|2022-05-15 04:45:20|1108.92|1091.12|1107.51|1089.71|1108.92|1091.12|1107.4|1089.6|14
1652589930000|2022-05-15 04:45:30|1107.4|1089.6|1107.11|1089.31|1107.4|1089.6|1106.99|1089.19|18
1652589940000|2022-05-15 04:45:40|1107.08|1089.28|1106.95|1089.15|1107.08|1089.28|1106.92|1089.12|15
1652589950000|2022-05-15 04:45:50|1106.94|1089.14|1107.6|1089.8|1108.19|1090.39|1106.94|1089.14|23
1652589960000|2022-05-15 04:46:00|1107.66|1089.86|1107.31|1089.51|1108.18|1090.38|1107.31|1089.51|21
1652589970000|2022-05-15 04:46:10|1107.3|1089.5|1108.48|1090.68|1108.49|1090.69|1107.29|1089.49|23
1652589980000|2022-05-15 04:46:20|1108.56|1090.76|1110.02|1092.22|1110.27|1092.47|1108.56|1090.76|19
1652589990000|2022-05-15 04:46:30|1109.98|1092.18|1111.02|1093.22|1111.02|1093.22|1109.96|1092.16|14
1652590000000|2022-05-15 04:46:40|1111.14|1093.34|1112.09|1094.29|1112.5|1094.7|1111.14|1093.34|8
1652590010000|2022-05-15 04:46:50|1112.5|1094.7|1114.48|1096.68|1114.48|1096.68|1112.5|1094.7|18
1652590020000|2022-05-15 04:47:00|1114.75|1096.95|1113.51|1095.71|1114.75|1096.95|1112.4|1094.6|20
1652590030000|2022-05-15 04:47:10|1113.49|1095.69|1112.55|1094.75|1113.49|1095.69|1112.5|1094.7|18
1652590040000|2022-05-15 04:47:20|1112.69|1094.89|1111.4|1093.6|1112.69|1094.89|1111.4|1093.6|20
1652590050000|2022-05-15 04:47:30|1111.37|1093.57|1112.17|1094.37|1112.18|1094.38|1111.32|1093.52|21
1652590060000|2022-05-15 04:47:40|1112.14|1094.34|1113.13|1095.33|1113.63|1095.83|1112.14|1094.34|19
1652590070000|2022-05-15 04:47:50|1113.14|1095.34|1113.13|1095.33|1113.22|1095.42|1113.13|1095.33|5
1652590080000|2022-05-15 04:48:00|1113.09|1095.29|1112.62|1094.82|1113.09|1095.29|1112.29|1094.49|19
1652590090000|2022-05-15 04:48:10|1112.61|1094.81|1113.63|1095.83|1113.63|1095.83|1112.61|1094.81|8
1652590100000|2022-05-15 04:48:20|1114.02|1096.22|1114.03|1096.23|1114.03|1096.23|1113.82|1096.02|11
1652590110000|2022-05-15 04:48:30|1114.06|1096.26|1114.02|1096.22|1114.12|1096.32|1114.02|1096.22|9
1652590120000|2022-05-15 04:48:40|1113.98|1096.18|1115.29|1097.49|1115.29|1097.49|1113|1095.2|34
1652590130000|2022-05-15 04:48:50|1115.72|1097.92|1114.42|1096.62|1115.73|1097.93|1114.42|1096.62|22
1652590140000|2022-05-15 04:49:00|1114.4|1096.6|1115.41|1097.61|1115.41|1097.61|1114.4|1096.6|19
1652590150000|2022-05-15 04:49:10|1115.45|1097.65|1115.26|1097.46|1115.73|1097.93|1114.51|1096.71|19
1652590160000|2022-05-15 04:49:20|1115.34|1097.54|1115.43|1097.63|1115.73|1097.93|1115.34|1097.54|12
1652590170000|2022-05-15 04:49:30|1115.44|1097.64|1115.38|1097.58|1115.73|1097.93|1115.38|1097.58|12
1652590180000|2022-05-15 04:49:40|1115.37|1097.57|1115.06|1097.26|1115.38|1097.58|1115.06|1097.26|7
1652590190000|2022-05-15 04:49:50|1115.22|1097.42|1115.34|1097.54|1115.49|1097.69|1115.22|1097.42|14
1652590200000|2022-05-15 04:50:00|1115.33|1097.53|1116.06|1098.26|1116.06|1098.26|1115.33|1097.53|10
1652590210000|2022-05-15 04:50:10|1116.11|1098.31|1116.41|1098.61|1117.02|1099.22|1115.56|1097.76|16
1652590220000|2022-05-15 04:50:20|1116.4|1098.6|1115.54|1097.74|1116.41|1098.61|1115.54|1097.74|12
1652590230000|2022-05-15 04:50:30|1115.5|1097.7|1113.56|1095.76|1115.5|1097.7|1113.4|1095.6|13
1652590240000|2022-05-15 04:50:40|1113.4|1095.6|1113.18|1095.38|1113.41|1095.61|1113.18|1095.38|10
1652590250000|2022-05-15 04:50:50|1113.17|1095.37|1113.47|1095.67|1113.47|1095.67|1112.45|1094.65|16
1652590260000|2022-05-15 04:51:00|1113.38|1095.58|1111.28|1093.48|1113.38|1095.58|1111.28|1093.48|26
1652590270000|2022-05-15 04:51:10|1111.27|1093.47|1110.43|1092.63|1111.55|1093.75|1110.43|1092.63|23
1652590280000|2022-05-15 04:51:20|1110.21|1092.41|1107.4|1089.6|1110.21|1092.41|1107.4|1089.6|19
1652590290000|2022-05-15 04:51:30|1107.41|1089.61|1108.68|1090.88|1108.9|1091.1|1107.38|1089.58|23
1652590300000|2022-05-15 04:51:40|1109.29|1091.49|1108.83|1091.03|1109.29|1091.49|1108.83|1091.03|10
1652590310000|2022-05-15 04:51:50|1108.81|1091.01|1109.29|1091.49|1109.48|1091.68|1108.69|1090.89|15
1652590320000|2022-05-15 04:52:00|1109.3|1091.5|1108.34|1090.54|1109.3|1091.5|1108.34|1090.54|13
1652590330000|2022-05-15 04:52:10|1108.32|1090.52|1109.61|1091.81|1110.43|1092.63|1108.32|1090.52|18
1652590340000|2022-05-15 04:52:20|1109.9|1092.1|1110.35|1092.55|1111.18|1093.38|1109.9|1092.1|20
1652590350000|2022-05-15 04:52:30|1110.33|1092.53|1109.56|1091.76|1110.33|1092.53|1109.56|1091.76|15
1652590360000|2022-05-15 04:52:40|1109.61|1091.81|1109.63|1091.83|1110.53|1092.73|1109.56|1091.76|26
1652590370000|2022-05-15 04:52:50|1109.58|1091.78|1109.22|1091.42|1109.65|1091.85|1109.22|1091.42|15
1652590380000|2022-05-15 04:53:00|1109.21|1091.41|1109.26|1091.46|1109.39|1091.59|1109.12|1091.32|14
1652590390000|2022-05-15 04:53:10|1109.25|1091.45|1109.98|1092.18|1109.98|1092.18|1109.22|1091.42|9
1652590400000|2022-05-15 04:53:20|1109.99|1092.19|1111.31|1093.51|1111.49|1093.69|1109.99|1092.19|13
1652590410000|2022-05-15 04:53:30|1111.34|1093.54|1110.4|1092.6|1111.38|1093.58|1110.4|1092.6|11
1652590420000|2022-05-15 04:53:40|1110.38|1092.58|1111.51|1093.71|1111.51|1093.71|1110.38|1092.58|19
1652590430000|2022-05-15 04:53:50|1111.58|1093.78|1112.31|1094.51|1112.7|1094.9|1111.58|1093.78|13
1652590440000|2022-05-15 04:54:00|1112.2|1094.4|1112.2|1094.4|1112.7|1094.9|1112.2|1094.4|12
1652590450000|2022-05-15 04:54:10|1112.19|1094.39|1111.42|1093.62|1112.19|1094.39|1111.4|1093.6|8
1652590460000|2022-05-15 04:54:20|1111.4|1093.6|1110.4|1092.6|1111.54|1093.74|1110.4|1092.6|14
1652590470000|2022-05-15 04:54:30|1110.31|1092.51|1109.75|1091.95|1110.31|1092.51|1109.29|1091.49|16
1652590480000|2022-05-15 04:54:40|1109.87|1092.07|1110.61|1092.81|1110.61|1092.81|1109.87|1092.07|6
1652590490000|2022-05-15 04:54:50|1110.53|1092.73|1109.56|1091.76|1110.53|1092.73|1109.56|1091.76|21
1652590500000|2022-05-15 04:55:00|1109.68|1091.88|1111.41|1093.61|1111.41|1093.61|1109.68|1091.88|29
1652590510000|2022-05-15 04:55:10|1111.47|1093.67|1110.4|1092.6|1111.53|1093.73|1110.4|1092.6|19
1652590520000|2022-05-15 04:55:20|1110.63|1092.83|1109.68|1091.88|1110.63|1092.83|1109.68|1091.88|15
1652590530000|2022-05-15 04:55:30|1109.59|1091.79|1109.61|1091.81|1109.61|1091.81|1109.54|1091.74|8
1652590540000|2022-05-15 04:55:40|1109.83|1092.03|1110.51|1092.71|1110.57|1092.77|1109.83|1092.03|7
1652590550000|2022-05-15 04:55:50|1110.55|1092.75|1110.49|1092.69|1110.78|1092.98|1110.49|1092.69|10
1652590560000|2022-05-15 04:56:00|1110.53|1092.73|1110.59|1092.79|1110.86|1093.06|1110.53|1092.73|13
1652590570000|2022-05-15 04:56:10|1110.61|1092.81|1110.3|1092.5|1110.86|1093.06|1110.28|1092.48|12
1652590580000|2022-05-15 04:56:20|1110.28|1092.48|1110.5|1092.7|1110.59|1092.79|1110.18|1092.38|20
1652590590000|2022-05-15 04:56:30|1110.49|1092.69|1109.74|1091.94|1110.49|1092.69|1109.74|1091.94|15
1652590600000|2022-05-15 04:56:40|1109.7|1091.9|1107.52|1089.72|1109.7|1091.9|1107.52|1089.72|19
1652590610000|2022-05-15 04:56:50|1107.51|1089.71|1108.64|1090.84|1108.64|1090.84|1107.35|1089.55|17
1652590620000|2022-05-15 04:57:00|1108.66|1090.86|1109.85|1092.05|1109.85|1092.05|1108.66|1090.86|20
1652590630000|2022-05-15 04:57:10|1109.67|1091.87|1109.49|1091.69|1109.75|1091.95|1109.49|1091.69|18
1652590640000|2022-05-15 04:57:20|1109.36|1091.56|1109.52|1091.72|1109.53|1091.73|1108.46|1090.66|17
1652590650000|2022-05-15 04:57:30|1109.54|1091.74|1108.46|1090.66|1109.57|1091.77|1108.45|1090.65|20
1652590660000|2022-05-15 04:57:40|1108.44|1090.64|1107.58|1089.78|1108.44|1090.64|1106.8|1089|18
1652590670000|2022-05-15 04:57:50|1107.31|1089.51|1105.75|1087.95|1107.31|1089.51|1105.75|1087.95|11
1652590680000|2022-05-15 04:58:00|1105.7|1087.9|1105.68|1087.88|1105.8|1088|1105.68|1087.88|9
1652590690000|2022-05-15 04:58:10|1105.67|1087.87|1105.7|1087.9|1105.7|1087.9|1105.25|1087.45|8
1652590700000|2022-05-15 04:58:20|1105.68|1087.88|1104.63|1086.83|1105.68|1087.88|1104.63|1086.83|5
1652590710000|2022-05-15 04:58:30|1104.77|1086.97|1104.66|1086.86|1104.77|1086.97|1104.59|1086.79|7
1652590720000|2022-05-15 04:58:40|1104.65|1086.85|1104.64|1086.84|1104.66|1086.86|1104.64|1086.84|6
1652590730000|2022-05-15 04:58:50|1104.63|1086.83|1107.33|1089.53|1107.33|1089.53|1104.63|1086.83|12
1652590740000|2022-05-15 04:59:00|1107.41|1089.61|1107.51|1089.71|1107.83|1090.03|1107.38|1089.58|15
1652590750000|2022-05-15 04:59:10|1107.46|1089.66|1106.54|1088.74|1107.46|1089.66|1106.54|1088.74|20
1652590760000|2022-05-15 04:59:20|1106.35|1088.55|1107.54|1089.74|1107.58|1089.78|1106.25|1088.45|16
1652590770000|2022-05-15 04:59:30|1107.59|1089.79|1107.47|1089.67|1107.59|1089.79|1107.41|1089.61|8
1652590780000|2022-05-15 04:59:40|1107.46|1089.66|1107.83|1090.03|1107.83|1090.03|1107.22|1089.42|16
1652590810000|2022-05-15 05:00:10|1107.64|1089.84|1107.83|1090.03|1107.83|1090.03|1107.33|1089.53|9
1652590820000|2022-05-15 05:00:20|1108.24|1090.44|1108.31|1090.51|1108.74|1090.94|1108.24|1090.44|12
1652590830000|2022-05-15 05:00:30|1108.42|1090.62|1108.99|1091.19|1108.99|1091.19|1108.27|1090.47|9
1652590840000|2022-05-15 05:00:40|1109.02|1091.22|1108.7|1090.9|1109.07|1091.27|1108.36|1090.56|21
1652590850000|2022-05-15 05:00:50|1108.74|1090.94|1108.66|1090.86|1108.74|1090.94|1108.59|1090.79|6
1652590860000|2022-05-15 05:01:00|1108.4|1090.6|1108.44|1090.64|1108.53|1090.73|1107.75|1089.95|16
1652590870000|2022-05-15 05:01:10|1108.42|1090.62|1108.56|1090.76|1108.61|1090.81|1108.15|1090.35|21
1652590880000|2022-05-15 05:01:20|1108.61|1090.81|1108.61|1090.81|1108.68|1090.88|1108.46|1090.66|7
1652590890000|2022-05-15 05:01:30|1108.62|1090.82|1107.66|1089.86|1108.64|1090.84|1107.63|1089.83|7
1652590900000|2022-05-15 05:01:40|1107.92|1090.12|1107.98|1090.18|1107.98|1090.18|1107.83|1090.03|4
1652590910000|2022-05-15 05:01:50|1108.34|1090.54|1108.99|1091.19|1109.02|1091.22|1108.34|1090.54|11
1652590920000|2022-05-15 05:02:00|1109.03|1091.23|1109.26|1091.46|1109.67|1091.87|1109.03|1091.23|15
1652590930000|2022-05-15 05:02:10|1109.33|1091.53|1111.1|1093.3|1111.1|1093.3|1109.33|1091.53|17
1652590940000|2022-05-15 05:02:20|1111.11|1093.31|1111.74|1093.94|1111.74|1093.94|1111.11|1093.31|7
1652590950000|2022-05-15 05:02:30|1111.77|1093.97|1110.5|1092.7|1112.04|1094.24|1110.5|1092.7|10
1652590960000|2022-05-15 05:02:40|1110.49|1092.69|1111.82|1094.02|1111.82|1094.02|1110.45|1092.65|13
1652590970000|2022-05-15 05:02:50|1111.83|1094.03|1110.76|1092.96|1111.83|1094.03|1110.73|1092.93|15
1652590980000|2022-05-15 05:03:00|1111.06|1093.26|1110.88|1093.08|1111.1|1093.3|1110.72|1092.92|27
1652590990000|2022-05-15 05:03:10|1110.87|1093.07|1111.71|1093.91|1111.95|1094.15|1110.87|1093.07|21
1652591000000|2022-05-15 05:03:20|1111.64|1093.84|1109.45|1091.65|1111.68|1093.88|1109.45|1091.65|12
1652591010000|2022-05-15 05:03:30|1109.4|1091.6|1108.55|1090.75|1109.4|1091.6|1108.46|1090.66|14
1652591020000|2022-05-15 05:03:40|1108.58|1090.78|1107.63|1089.83|1108.58|1090.78|1107.63|1089.83|5
1652591030000|2022-05-15 05:03:50|1108.52|1090.72|1106.96|1089.16|1108.57|1090.77|1106.96|1089.16|13
1652591040000|2022-05-15 05:04:00|1106.46|1088.66|1104.66|1086.86|1106.46|1088.66|1104.66|1086.86|11
1652591050000|2022-05-15 05:04:10|1104.16|1086.36|1104.66|1086.86|1104.8|1087|1104.16|1086.36|18
1652591060000|2022-05-15 05:04:20|1104.16|1086.36|1103.18|1085.38|1104.46|1086.66|1103.18|1085.38|7
1652591070000|2022-05-15 05:04:30|1102.92|1085.12|1103.44|1085.64|1103.44|1085.64|1101.73|1083.93|18
1652591080000|2022-05-15 05:04:40|1103.46|1085.66|1103.67|1085.87|1103.67|1085.87|1102.29|1084.49|25
1652591090000|2022-05-15 05:04:50|1103.37|1085.57|1103.51|1085.71|1103.82|1086.02|1103.37|1085.57|16
1652591100000|2022-05-15 05:05:00|1103.58|1085.78|1103.82|1086.02|1103.82|1086.02|1103.58|1085.78|4
1652591110000|2022-05-15 05:05:10|1104.32|1086.52|1105.26|1087.46|1105.35|1087.55|1104.32|1086.52|10
1652591120000|2022-05-15 05:05:20|1105.23|1087.43|1103.52|1085.72|1105.23|1087.43|1103.43|1085.63|17
1652591130000|2022-05-15 05:05:30|1103.55|1085.75|1103.27|1085.47|1103.6|1085.8|1103.27|1085.47|16
1652591140000|2022-05-15 05:05:40|1103.28|1085.48|1102.4|1084.6|1103.28|1085.48|1102.27|1084.47|19
1652591150000|2022-05-15 05:05:50|1102.31|1084.51|1101.62|1083.82|1102.31|1084.51|1101.62|1083.82|20
1652591160000|2022-05-15 05:06:00|1101.6|1083.8|1101.56|1083.76|1101.71|1083.91|1101.56|1083.76|8
1652591170000|2022-05-15 05:06:10|1101.06|1083.26|1101.82|1084.02|1101.82|1084.02|1101.06|1083.26|21
1652591180000|2022-05-15 05:06:20|1101.67|1083.87|1101.37|1083.57|1101.87|1084.07|1101.37|1083.57|21
1652591190000|2022-05-15 05:06:30|1101.28|1083.48|1101.06|1083.26|1101.28|1083.48|1101.06|1083.26|2
1652591200000|2022-05-15 05:06:40|1100.55|1082.75|1098.94|1081.14|1100.55|1082.75|1098.94|1081.14|7
1652591210000|2022-05-15 05:06:50|1098.98|1081.18|1099.55|1081.75|1100.02|1082.22|1098.98|1081.18|14
1652591220000|2022-05-15 05:07:00|1099.53|1081.73|1100.43|1082.63|1101.04|1083.24|1099.51|1081.71|23
1652591230000|2022-05-15 05:07:10|1100.49|1082.69|1099.51|1081.71|1101.01|1083.21|1099.51|1081.71|26
1652591240000|2022-05-15 05:07:20|1099.49|1081.69|1099.08|1081.28|1099.49|1081.69|1099.08|1081.28|17
1652591250000|2022-05-15 05:07:30|1099.06|1081.26|1097.4|1079.6|1099.06|1081.26|1097.4|1079.6|9
1652591260000|2022-05-15 05:07:40|1097.33|1079.53|1098.61|1080.81|1098.61|1080.81|1096.41|1078.61|29
1652591270000|2022-05-15 05:07:50|1099.14|1081.34|1099.89|1082.09|1100.39|1082.59|1099.14|1081.34|14
1652591280000|2022-05-15 05:08:00|1100.39|1082.59|1101.36|1083.56|1102.21|1084.41|1100.39|1082.59|24
1652591290000|2022-05-15 05:08:10|1101.49|1083.69|1100.78|1082.98|1101.63|1083.83|1100.66|1082.86|16
1652591300000|2022-05-15 05:08:20|1100.77|1082.97|1101.78|1083.98|1101.78|1083.98|1100.77|1082.97|16
1652591320000|2022-05-15 05:08:40|1101.46|1083.66|1101.17|1083.37|1101.46|1083.66|1101.17|1083.37|5
1652591330000|2022-05-15 05:08:50|1101.14|1083.34|1099.32|1081.52|1101.14|1083.34|1099.32|1081.52|21
1652591340000|2022-05-15 05:09:00|1099.3|1081.5|1098.62|1080.82|1100.07|1082.27|1098.62|1080.82|26
1652591350000|2022-05-15 05:09:10|1098.6|1080.8|1100.25|1082.45|1100.3|1082.5|1098.56|1080.76|22
1652591360000|2022-05-15 05:09:20|1100.13|1082.33|1100.8|1083|1100.8|1083|1100.13|1082.33|8
1652591370000|2022-05-15 05:09:30|1100.64|1082.84|1099.52|1081.72|1100.64|1082.84|1099.52|1081.72|13
1652591380000|2022-05-15 05:09:40|1099.5|1081.7|1099.39|1081.59|1100.11|1082.31|1099.27|1081.47|20
1652591390000|2022-05-15 05:09:50|1099.38|1081.58|1100.8|1083|1100.8|1083|1099.33|1081.53|15
1652591400000|2022-05-15 05:10:00|1101.19|1083.39|1101.69|1083.89|1101.69|1083.89|1101.19|1083.39|2
1652591410000|2022-05-15 05:10:10|1101.48|1083.68|1101.58|1083.78|1101.58|1083.78|1101.08|1083.28|6
1652591420000|2022-05-15 05:10:20|1101.69|1083.89|1103.76|1085.96|1103.76|1085.96|1101.69|1083.89|7
1652591430000|2022-05-15 05:10:30|1103.26|1085.46|1102.93|1085.13|1103.26|1085.46|1102.21|1084.41|12
1652591440000|2022-05-15 05:10:40|1103.04|1085.24|1103.15|1085.35|1103.22|1085.42|1103.04|1085.24|7
1652591450000|2022-05-15 05:10:50|1103.22|1085.42|1103.15|1085.35|1103.95|1086.15|1102.4|1084.6|18
1652591460000|2022-05-15 05:11:00|1103.16|1085.36|1103.95|1086.15|1103.95|1086.15|1103.16|1085.36|3
1652591470000|2022-05-15 05:11:10|1103.96|1086.16|1103.99|1086.19|1103.99|1086.19|1103.96|1086.16|2
1652591480000|2022-05-15 05:11:20|1103.96|1086.16|1103.6|1085.8|1103.96|1086.16|1103.42|1085.62|9
1652591490000|2022-05-15 05:11:30|1103.4|1085.6|1102.43|1084.63|1103.4|1085.6|1102.4|1084.6|12
1652591500000|2022-05-15 05:11:40|1102.4|1084.6|1102.33|1084.53|1103.23|1085.43|1102.31|1084.51|23
1652591510000|2022-05-15 05:11:50|1102.32|1084.52|1102.06|1084.26|1102.73|1084.93|1102.06|1084.26|16
1652591520000|2022-05-15 05:12:00|1102.1|1084.3|1103.11|1085.31|1103.23|1085.43|1102.1|1084.3|20
1652591530000|2022-05-15 05:12:10|1103.09|1085.29|1103.99|1086.19|1103.99|1086.19|1103.06|1085.26|15
1652591540000|2022-05-15 05:12:20|1104.08|1086.28|1104.73|1086.93|1104.81|1087.01|1104.08|1086.28|15
1652591550000|2022-05-15 05:12:30|1104.59|1086.79|1104.4|1086.6|1104.59|1086.79|1104.18|1086.38|11
1652591560000|2022-05-15 05:12:40|1104.5|1086.7|1104.48|1086.68|1104.97|1087.17|1104.48|1086.68|15
1652591570000|2022-05-15 05:12:50|1104.52|1086.72|1104.4|1086.6|1104.64|1086.84|1104.16|1086.36|15
1652591580000|2022-05-15 05:13:00|1104.38|1086.58|1104.26|1086.46|1104.95|1087.15|1104.26|1086.46|16
1652591590000|2022-05-15 05:13:10|1104.25|1086.45|1104.19|1086.39|1104.41|1086.61|1103.38|1085.58|15
1652591600000|2022-05-15 05:13:20|1104.31|1086.51|1104.95|1087.15|1104.95|1087.15|1104.31|1086.51|16
1652591610000|2022-05-15 05:13:30|1104.88|1087.08|1104.88|1087.08|1104.88|1087.08|1104.88|1087.08|1
1652591620000|2022-05-15 05:13:40|1105.55|1087.75|1106.59|1088.79|1106.59|1088.79|1105.55|1087.75|8
1652591630000|2022-05-15 05:13:50|1106.28|1088.48|1106.59|1088.79|1106.59|1088.79|1106.09|1088.29|7
1652591640000|2022-05-15 05:14:00|1106.28|1088.48|1106.1|1088.3|1106.28|1088.48|1106.09|1088.29|9
1652591650000|2022-05-15 05:14:10|1106.59|1088.79|1105.4|1087.6|1106.59|1088.79|1105.38|1087.58|14
1652591660000|2022-05-15 05:14:20|1105.41|1087.61|1106.09|1088.29|1106.09|1088.29|1105.41|1087.61|21
1652591670000|2022-05-15 05:14:30|1106.11|1088.31|1106.76|1088.96|1106.76|1088.96|1105.34|1087.54|21
1652591680000|2022-05-15 05:14:40|1106.9|1089.1|1106.9|1089.1|1106.9|1089.1|1106.9|1089.1|1
1652591700000|2022-05-15 05:15:00|1106.85|1089.05|1106.8|1089|1106.85|1089.05|1106.3|1088.5|11
1652591710000|2022-05-15 05:15:10|1106.81|1089.01|1104.4|1086.6|1106.9|1089.1|1104.4|1086.6|22
1652591720000|2022-05-15 05:15:20|1104.41|1086.61|1104.59|1086.79|1105.18|1087.38|1104.41|1086.61|22
1652591730000|2022-05-15 05:15:30|1104.66|1086.86|1105.41|1087.61|1105.64|1087.84|1104.57|1086.77|21
1652591740000|2022-05-15 05:15:40|1105.37|1087.57|1105.14|1087.34|1106.36|1088.56|1105.14|1087.34|25
1652591750000|2022-05-15 05:15:50|1105.11|1087.31|1104.51|1086.71|1105.35|1087.55|1104.48|1086.68|15
1652591760000|2022-05-15 05:16:00|1104.54|1086.74|1104.24|1086.44|1105.18|1087.38|1104.24|1086.44|17
1652591770000|2022-05-15 05:16:10|1104.23|1086.43|1104.44|1086.64|1104.44|1086.64|1103.35|1085.55|20
1652591780000|2022-05-15 05:16:20|1104.48|1086.68|1104.6|1086.8|1105.08|1087.28|1104.42|1086.62|20
1652591790000|2022-05-15 05:16:30|1104.88|1087.08|1104.88|1087.08|1105.02|1087.22|1104.85|1087.05|14
1652591800000|2022-05-15 05:16:40|1104.75|1086.95|1105.02|1087.22|1105.26|1087.46|1104.52|1086.72|16
1652591810000|2022-05-15 05:16:50|1105.05|1087.25|1105.84|1088.04|1105.84|1088.04|1105.05|1087.25|15
1652591820000|2022-05-15 05:17:00|1105.76|1087.96|1106.19|1088.39|1106.19|1088.39|1105.31|1087.51|11
1652591830000|2022-05-15 05:17:10|1106.22|1088.42|1106.9|1089.1|1106.9|1089.1|1106.22|1088.42|6
1652591840000|2022-05-15 05:17:20|1106.85|1089.05|1106.77|1088.97|1106.85|1089.05|1106.65|1088.85|13
1652591850000|2022-05-15 05:17:30|1106.69|1088.89|1106.9|1089.1|1106.9|1089.1|1106.42|1088.62|9
1652591860000|2022-05-15 05:17:40|1107.29|1089.49|1107.54|1089.74|1107.79|1089.99|1107.29|1089.49|12
1652591870000|2022-05-15 05:17:50|1107.55|1089.75|1106.37|1088.57|1107.55|1089.75|1106.37|1088.57|22
1652591880000|2022-05-15 05:18:00|1106.34|1088.54|1107.79|1089.99|1107.79|1089.99|1106.34|1088.54|23
1652591890000|2022-05-15 05:18:10|1107.68|1089.88|1107.68|1089.88|1107.79|1089.99|1107.48|1089.68|8
1652591900000|2022-05-15 05:18:20|1107.79|1089.99|1107.79|1089.99|1107.79|1089.99|1107.79|1089.99|1
1652591910000|2022-05-15 05:18:30|1107.9|1090.1|1108.4|1090.6|1108.4|1090.6|1107.9|1090.1|6
1652591920000|2022-05-15 05:18:40|1107.9|1090.1|1107.9|1090.1|1107.9|1090.1|1107.9|1090.1|1
1652591930000|2022-05-15 05:18:50|1108.52|1090.72|1107.55|1089.75|1108.52|1090.72|1107.55|1089.75|6
1652591940000|2022-05-15 05:19:00|1107.47|1089.67|1107.14|1089.34|1107.65|1089.85|1107.14|1089.34|20
1652591950000|2022-05-15 05:19:10|1107.13|1089.33|1106.77|1088.97|1107.26|1089.46|1106.77|1088.97|10
1652591960000|2022-05-15 05:19:20|1106.72|1088.92|1107.8|1090|1107.8|1090|1106.62|1088.82|22
1652591970000|2022-05-15 05:19:30|1107.99|1090.19|1108.45|1090.65|1108.68|1090.88|1107.99|1090.19|11
1652591980000|2022-05-15 05:19:40|1108.42|1090.62|1108.68|1090.88|1108.68|1090.88|1108.23|1090.43|16
1652591990000|2022-05-15 05:19:50|1108.45|1090.65|1108.68|1090.88|1108.68|1090.88|1108.45|1090.65|2
1652592000000|2022-05-15 05:20:00|1108.89|1091.09|1109.13|1091.33|1109.52|1091.72|1108.89|1091.09|8
1652592010000|2022-05-15 05:20:10|1109.06|1091.26|1108.92|1091.12|1109.06|1091.26|1108.92|1091.12|3
1652592020000|2022-05-15 05:20:20|1108.6|1090.8|1109.12|1091.32|1109.12|1091.32|1108.6|1090.8|22
1652592030000|2022-05-15 05:20:30|1109.02|1091.22|1109.13|1091.33|1109.13|1091.33|1109.02|1091.22|6
1652592040000|2022-05-15 05:20:40|1109.1|1091.3|1108.18|1090.38|1109.1|1091.3|1108.18|1090.38|14
1652592050000|2022-05-15 05:20:50|1108.16|1090.36|1108.18|1090.38|1108.18|1090.38|1108.16|1090.36|4
1652592060000|2022-05-15 05:21:00|1109.02|1091.22|1109.97|1092.17|1109.97|1092.17|1109.02|1091.22|9
1652592070000|2022-05-15 05:21:10|1109.94|1092.14|1109.78|1091.98|1109.96|1092.16|1109.78|1091.98|6
1652592080000|2022-05-15 05:21:20|1109.81|1092.01|1109.91|1092.11|1109.94|1092.14|1109.69|1091.89|22
1652592090000|2022-05-15 05:21:30|1109.92|1092.12|1111.02|1093.22|1111.04|1093.24|1109.92|1092.12|15
1652592100000|2022-05-15 05:21:40|1111.01|1093.21|1110.99|1093.19|1111.02|1093.22|1110.77|1092.97|16
1652592110000|2022-05-15 05:21:50|1110.98|1093.18|1110.98|1093.18|1110.98|1093.18|1110.98|1093.18|1
1652592120000|2022-05-15 05:22:00|1110.99|1093.19|1111.06|1093.26|1111.06|1093.26|1110.98|1093.18|5
1652592130000|2022-05-15 05:22:10|1111.14|1093.34|1111.9|1094.1|1111.9|1094.1|1111.14|1093.34|6
1652592150000|2022-05-15 05:22:30|1112.29|1094.49|1112.22|1094.42|1112.69|1094.89|1112.21|1094.41|12
1652592160000|2022-05-15 05:22:40|1112.24|1094.44|1112.05|1094.25|1112.24|1094.44|1111.32|1093.52|17
1652592170000|2022-05-15 05:22:50|1112.06|1094.26|1112.47|1094.67|1112.49|1094.69|1112.06|1094.26|17
1652592180000|2022-05-15 05:23:00|1112.48|1094.68|1113.86|1096.06|1114.36|1096.56|1112.48|1094.68|11
1652592190000|2022-05-15 05:23:10|1114.36|1096.56|1114.2|1096.4|1114.7|1096.9|1113.86|1096.06|14
1652592200000|2022-05-15 05:23:20|1114.28|1096.48|1114.29|1096.49|1114.37|1096.57|1114.15|1096.35|14
1652592210000|2022-05-15 05:23:30|1114.35|1096.55|1114.22|1096.42|1114.7|1096.9|1114.2|1096.4|11
1652592220000|2022-05-15 05:23:40|1114.2|1096.4|1113.41|1095.61|1114.2|1096.4|1113.41|1095.61|12
1652592230000|2022-05-15 05:23:50|1113.47|1095.67|1113.46|1095.66|1113.47|1095.67|1113.46|1095.66|2
1652592240000|2022-05-15 05:24:00|1113.47|1095.67|1113.46|1095.66|1113.78|1095.98|1113.45|1095.65|13
1652592250000|2022-05-15 05:24:10|1113.45|1095.65|1114.36|1096.56|1114.36|1096.56|1113.45|1095.65|15
1652592260000|2022-05-15 05:24:20|1114.37|1096.57|1114.75|1096.95|1114.75|1096.95|1114.37|1096.57|5
1652592270000|2022-05-15 05:24:30|1114.44|1096.64|1114.59|1096.79|1114.75|1096.95|1114.13|1096.33|14
1652592280000|2022-05-15 05:24:40|1114.24|1096.44|1114.59|1096.79|1114.59|1096.79|1114.24|1096.44|2
1652592300000|2022-05-15 05:25:00|1114.24|1096.44|1114.59|1096.79|1114.59|1096.79|1114.24|1096.44|2
1652592310000|2022-05-15 05:25:10|1114.24|1096.44|1113.73|1095.93|1114.24|1096.44|1113.73|1095.93|3
1652592320000|2022-05-15 05:25:20|1113.72|1095.92|1113.36|1095.56|1113.72|1095.92|1113.28|1095.48|9
1652592330000|2022-05-15 05:25:30|1113.34|1095.54|1113.63|1095.83|1114.25|1096.45|1113.34|1095.54|18
1652592340000|2022-05-15 05:25:40|1113.58|1095.78|1112.27|1094.47|1113.58|1095.78|1111.84|1094.04|20
1652592350000|2022-05-15 05:25:50|1112.26|1094.46|1111.42|1093.62|1112.26|1094.46|1111.03|1093.23|19
1652592360000|2022-05-15 05:26:00|1111.49|1093.69|1111.34|1093.54|1111.81|1094.01|1111.34|1093.54|22
1652592370000|2022-05-15 05:26:10|1111.33|1093.53|1111.32|1093.52|1111.94|1094.14|1111.32|1093.52|19
1652592380000|2022-05-15 05:26:20|1111.28|1093.48|1111.28|1093.48|1111.3|1093.5|1110.54|1092.74|19
1652592390000|2022-05-15 05:26:30|1111.23|1093.43|1111.96|1094.16|1112.29|1094.49|1111.18|1093.38|17
1652592400000|2022-05-15 05:26:40|1111.92|1094.12|1111.69|1093.89|1112.06|1094.26|1111.64|1093.84|12
1652592410000|2022-05-15 05:26:50|1111.64|1093.84|1112.62|1094.82|1112.62|1094.82|1111.64|1093.84|18
1652592420000|2022-05-15 05:27:00|1113.02|1095.22|1113.75|1095.95|1114.25|1096.45|1113.02|1095.22|22
1652592430000|2022-05-15 05:27:10|1113.74|1095.94|1113.71|1095.91|1113.96|1096.16|1113.48|1095.68|22
1652592440000|2022-05-15 05:27:20|1113.7|1095.9|1113.54|1095.74|1114.26|1096.46|1113.54|1095.74|18
1652592450000|2022-05-15 05:27:30|1113.48|1095.68|1114.75|1096.95|1114.75|1096.95|1113.48|1095.68|19
1652592460000|2022-05-15 05:27:40|1114.98|1097.18|1116.27|1098.47|1116.27|1098.47|1114.98|1097.18|6
1652592470000|2022-05-15 05:27:50|1116.4|1098.6|1115.9|1098.1|1116.4|1098.6|1115.55|1097.75|7
1652592480000|2022-05-15 05:28:00|1116.29|1098.49|1116.39|1098.59|1116.39|1098.59|1116.29|1098.49|2
1652592490000|2022-05-15 05:28:10|1116.46|1098.66|1118.05|1100.25|1118.05|1100.25|1116.46|1098.66|10
1652592500000|2022-05-15 05:28:20|1118.06|1100.26|1118.22|1100.42|1118.22|1100.42|1118.06|1100.26|8
1652592510000|2022-05-15 05:28:30|1118.73|1100.93|1118.16|1100.36|1118.73|1100.93|1118.13|1100.33|12
1652592520000|2022-05-15 05:28:40|1118.14|1100.34|1118.12|1100.32|1118.14|1100.34|1117.13|1099.33|19
1652592530000|2022-05-15 05:28:50|1118.16|1100.36|1117.18|1099.38|1118.73|1100.93|1116.4|1098.6|19
1652592540000|2022-05-15 05:29:00|1117.41|1099.61|1117.88|1100.08|1118.16|1100.36|1117.41|1099.61|6
1652592550000|2022-05-15 05:29:10|1117.77|1099.97|1118.23|1100.43|1118.23|1100.43|1117.39|1099.59|15
1652592560000|2022-05-15 05:29:20|1118.26|1100.46|1117.24|1099.44|1118.73|1100.93|1117.24|1099.44|19
1652592570000|2022-05-15 05:29:30|1117.21|1099.41|1113.83|1096.03|1117.21|1099.41|1113.73|1095.93|28
1652592580000|2022-05-15 05:29:40|1113.86|1096.06|1114.41|1096.61|1114.69|1096.89|1113.86|1096.06|11
1652592590000|2022-05-15 05:29:50|1114.42|1096.62|1114.3|1096.5|1114.51|1096.71|1114.3|1096.5|11
1652592600000|2022-05-15 05:30:00|1114.32|1096.52|1115.09|1097.29|1115.09|1097.29|1113.75|1095.95|16
1652592610000|2022-05-15 05:30:10|1114.98|1097.18|1113.86|1096.06|1114.98|1097.18|1113.86|1096.06|13
1652592620000|2022-05-15 05:30:20|1113.75|1095.95|1114.28|1096.48|1114.52|1096.72|1113.52|1095.72|23
1652592630000|2022-05-15 05:30:30|1114.03|1096.23|1114.02|1096.22|1114.49|1096.69|1113.91|1096.11|20
1652592640000|2022-05-15 05:30:40|1113.98|1096.18|1114.77|1096.97|1114.77|1096.97|1113.92|1096.12|11
1652592650000|2022-05-15 05:30:50|1114.98|1097.18|1114.4|1096.6|1114.98|1097.18|1114.4|1096.6|22
1652592660000|2022-05-15 05:31:00|1114.38|1096.58|1114.4|1096.6|1114.98|1097.18|1114.27|1096.47|14
1652592670000|2022-05-15 05:31:10|1114.36|1096.56|1113.5|1095.7|1114.52|1096.72|1113.5|1095.7|23
1652592680000|2022-05-15 05:31:20|1113.47|1095.67|1114.34|1096.54|1114.37|1096.57|1113.42|1095.62|15
1652592690000|2022-05-15 05:31:30|1114.38|1096.58|1113.91|1096.11|1114.47|1096.67|1113.86|1096.06|16
1652592700000|2022-05-15 05:31:40|1114.01|1096.21|1114.29|1096.49|1114.59|1096.79|1113.98|1096.18|16
1652592710000|2022-05-15 05:31:50|1114.25|1096.45|1114.4|1096.6|1114.48|1096.68|1114.2|1096.4|7
1652592720000|2022-05-15 05:32:00|1114.32|1096.52|1114.63|1096.83|1114.64|1096.84|1113.75|1095.95|21
1652592730000|2022-05-15 05:32:10|1114.67|1096.87|1114.67|1096.87|1114.67|1096.87|1114.65|1096.85|3
1652592740000|2022-05-15 05:32:20|1114.68|1096.88|1114.83|1097.03|1116.28|1098.48|1114.68|1096.88|8
1652592750000|2022-05-15 05:32:30|1114.8|1097|1114.38|1096.58|1115.21|1097.41|1114.38|1096.58|15
1652592760000|2022-05-15 05:32:40|1114.36|1096.56|1111.59|1093.79|1114.36|1096.56|1111.59|1093.79|16
1652592770000|2022-05-15 05:32:50|1112.33|1094.53|1110.87|1093.07|1112.34|1094.54|1110.87|1093.07|13
1652592780000|2022-05-15 05:33:00|1110.98|1093.18|1112|1094.2|1112.02|1094.22|1110.98|1093.18|14
1652592790000|2022-05-15 05:33:10|1112.02|1094.22|1111.87|1094.07|1112.02|1094.22|1111.87|1094.07|4
1652592800000|2022-05-15 05:33:20|1111.83|1094.03|1111.95|1094.15|1111.99|1094.19|1111.71|1093.91|16
1652592810000|2022-05-15 05:33:30|1111.76|1093.96|1111.39|1093.59|1111.76|1093.96|1111.39|1093.59|12
1652592820000|2022-05-15 05:33:40|1111.22|1093.42|1110.23|1092.43|1111.22|1093.42|1110.22|1092.42|25
1652592830000|2022-05-15 05:33:50|1110.22|1092.42|1109.75|1091.95|1110.22|1092.42|1109.68|1091.88|14
1652592840000|2022-05-15 05:34:00|1109.68|1091.88|1110.09|1092.29|1110.48|1092.68|1109.68|1091.88|20
1652592850000|2022-05-15 05:34:10|1110.4|1092.6|1108.57|1090.77|1110.49|1092.69|1108.57|1090.77|18
1652592860000|2022-05-15 05:34:20|1108.55|1090.75|1107.37|1089.57|1108.55|1090.75|1107.36|1089.56|14
1652592870000|2022-05-15 05:34:30|1107.4|1089.6|1107.29|1089.49|1107.5|1089.7|1107.25|1089.45|20
1652592880000|2022-05-15 05:34:40|1107.26|1089.46|1107.28|1089.48|1107.35|1089.55|1107.15|1089.35|7
1652592890000|2022-05-15 05:34:50|1107.31|1089.51|1108.01|1090.21|1108.01|1090.21|1107.11|1089.31|15
1652592900000|2022-05-15 05:35:00|1108.45|1090.65|1108.02|1090.22|1108.62|1090.82|1108|1090.2|19
1652592910000|2022-05-15 05:35:10|1107.99|1090.19|1108.63|1090.83|1108.63|1090.83|1107.98|1090.18|12
1652592920000|2022-05-15 05:35:20|1109.4|1091.6|1109.44|1091.64|1109.47|1091.67|1108.53|1090.73|18
1652592930000|2022-05-15 05:35:30|1109.42|1091.62|1109.28|1091.48|1109.42|1091.62|1109.25|1091.45|10
1652592940000|2022-05-15 05:35:40|1109.25|1091.45|1109|1091.2|1109.25|1091.45|1108.99|1091.19|11
1652592950000|2022-05-15 05:35:50|1108.99|1091.19|1108.65|1090.85|1108.99|1091.19|1108.57|1090.77|13
1652592960000|2022-05-15 05:36:00|1109.16|1091.36|1109.7|1091.9|1109.88|1092.08|1109.16|1091.36|16
1652592970000|2022-05-15 05:36:10|1109.71|1091.91|1110.53|1092.73|1110.53|1092.73|1109.6|1091.8|8
1652592980000|2022-05-15 05:36:20|1110.66|1092.86|1110.73|1092.93|1111.08|1093.28|1110.66|1092.86|10
1652592990000|2022-05-15 05:36:30|1110.72|1092.92|1109.29|1091.49|1110.72|1092.92|1109.15|1091.35|23
1652593000000|2022-05-15 05:36:40|1109.31|1091.51|1109.46|1091.66|1109.61|1091.81|1109.21|1091.41|16
1652593010000|2022-05-15 05:36:50|1109.42|1091.62|1110.64|1092.84|1110.64|1092.84|1109.42|1091.62|13
1652593020000|2022-05-15 05:37:00|1110.67|1092.87|1111.88|1094.08|1111.88|1094.08|1110.67|1092.87|11
1652593030000|2022-05-15 05:37:10|1111.86|1094.06|1111.39|1093.59|1111.86|1094.06|1110.75|1092.95|12
1652593040000|2022-05-15 05:37:20|1111.46|1093.66|1111.69|1093.89|1111.88|1094.08|1111.46|1093.66|12
1652593050000|2022-05-15 05:37:30|1111.58|1093.78|1110.95|1093.15|1111.68|1093.88|1110.75|1092.95|16
1652593060000|2022-05-15 05:37:40|1110.94|1093.14|1110.75|1092.95|1110.94|1093.14|1110.75|1092.95|3
1652593070000|2022-05-15 05:37:50|1110.97|1093.17|1111.68|1093.88|1111.68|1093.88|1110.97|1093.17|4
1652593080000|2022-05-15 05:38:00|1111.69|1093.89|1111.88|1094.08|1111.88|1094.08|1111.69|1093.89|3
1652593090000|2022-05-15 05:38:10|1112.38|1094.58|1113.26|1095.46|1113.26|1095.46|1112.38|1094.58|6
1652593100000|2022-05-15 05:38:20|1113.29|1095.49|1112.25|1094.45|1113.38|1095.58|1112.25|1094.45|14
1652593110000|2022-05-15 05:38:30|1112.23|1094.43|1111.25|1093.45|1112.23|1094.43|1110.76|1092.96|26
1652593120000|2022-05-15 05:38:40|1111.44|1093.64|1111.13|1093.33|1111.53|1093.73|1110.64|1092.84|17
1652593130000|2022-05-15 05:38:50|1111.31|1093.51|1111.45|1093.65|1111.51|1093.71|1111.31|1093.51|5
1652593140000|2022-05-15 05:39:00|1111.47|1093.67|1112.33|1094.53|1112.33|1094.53|1111.47|1093.67|14
1652593150000|2022-05-15 05:39:10|1112.34|1094.54|1111.6|1093.8|1112.34|1094.54|1111.54|1093.74|14
1652593160000|2022-05-15 05:39:20|1111.64|1093.84|1112.4|1094.6|1112.41|1094.61|1111.64|1093.84|12
1652593170000|2022-05-15 05:39:30|1112.39|1094.59|1112.44|1094.64|1112.74|1094.94|1112.34|1094.54|13
1652593180000|2022-05-15 05:39:40|1112.56|1094.76|1112.2|1094.4|1112.56|1094.76|1112.19|1094.39|8
1652593190000|2022-05-15 05:39:50|1112.39|1094.59|1113.1|1095.3|1113.1|1095.3|1112.39|1094.59|4
1652593200000|2022-05-15 05:40:00|1113.08|1095.28|1113.11|1095.31|1113.14|1095.34|1113.08|1095.28|6
1652593210000|2022-05-15 05:40:10|1112.91|1095.11|1112.1|1094.3|1112.91|1095.11|1112.1|1094.3|6
1652593220000|2022-05-15 05:40:20|1111.81|1094.01|1111.65|1093.85|1112.3|1094.5|1111.28|1093.48|29
1652593230000|2022-05-15 05:40:30|1111.69|1093.89|1111.98|1094.18|1112.27|1094.47|1111.69|1093.89|16
1652593240000|2022-05-15 05:40:40|1112|1094.2|1112.06|1094.26|1112.06|1094.26|1112|1094.2|2
1652593250000|2022-05-15 05:40:50|1112.48|1094.68|1114.7|1096.9|1114.81|1097.01|1112.48|1094.68|15
1652593260000|2022-05-15 05:41:00|1114.41|1096.61|1114.53|1096.73|1114.81|1097.01|1114.36|1096.56|16
1652593270000|2022-05-15 05:41:10|1114.57|1096.77|1114|1096.2|1114.81|1097.01|1113.59|1095.79|24
1652593280000|2022-05-15 05:41:20|1114.15|1096.35|1113.63|1095.83|1114.47|1096.67|1113.63|1095.83|14
1652593290000|2022-05-15 05:41:30|1113.61|1095.81|1114.38|1096.58|1114.57|1096.77|1113.59|1095.79|22
1652593300000|2022-05-15 05:41:40|1114.34|1096.54|1115.66|1097.86|1115.93|1098.13|1114.25|1096.45|20
1652593310000|2022-05-15 05:41:50|1115.67|1097.87|1115.95|1098.15|1115.95|1098.15|1115.67|1097.87|8
1652593320000|2022-05-15 05:42:00|1116.43|1098.63|1115.71|1097.91|1116.43|1098.63|1115.71|1097.91|7
1652593330000|2022-05-15 05:42:10|1115.74|1097.94|1115.95|1098.15|1115.95|1098.15|1115.64|1097.84|17
1652593340000|2022-05-15 05:42:20|1116.43|1098.63|1117.51|1099.71|1117.51|1099.71|1116.43|1098.63|14
1652593350000|2022-05-15 05:42:30|1117.49|1099.69|1117.38|1099.58|1117.49|1099.69|1117.06|1099.26|16
1652593360000|2022-05-15 05:42:40|1117.39|1099.59|1116.63|1098.83|1117.54|1099.74|1116.63|1098.83|26
1652593370000|2022-05-15 05:42:50|1116.61|1098.81|1116.4|1098.6|1116.61|1098.81|1115.3|1097.5|9
1652593380000|2022-05-15 05:43:00|1116.41|1098.61|1117.65|1099.85|1118.13|1100.33|1116.41|1098.61|24
1652593390000|2022-05-15 05:43:10|1117.42|1099.62|1118.49|1100.69|1118.49|1100.69|1117.18|1099.38|21
1652593400000|2022-05-15 05:43:20|1118.91|1101.11|1119.92|1102.12|1120.41|1102.61|1118.91|1101.11|10
1652593410000|2022-05-15 05:43:30|1119.91|1102.11|1119.92|1102.12|1120.41|1102.61|1119.57|1101.77|12
1652593420000|2022-05-15 05:43:40|1119.91|1102.11|1119.91|1102.11|1119.92|1102.12|1118.4|1100.6|12
1652593430000|2022-05-15 05:43:50|1119.67|1101.87|1119.23|1101.43|1119.91|1102.11|1119.11|1101.31|12
1652593440000|2022-05-15 05:44:00|1118.92|1101.12|1119.91|1102.11|1119.91|1102.11|1118.43|1100.63|14
1652593450000|2022-05-15 05:44:10|1119.92|1102.12|1119.92|1102.12|1120.41|1102.61|1119.91|1102.11|5
1652593460000|2022-05-15 05:44:20|1120.41|1102.61|1119.92|1102.12|1120.41|1102.61|1119.92|1102.12|4
1652593470000|2022-05-15 05:44:30|1120.41|1102.61|1120.85|1103.05|1120.85|1103.05|1120.41|1102.61|2
1652593480000|2022-05-15 05:44:40|1121.49|1103.69|1122.07|1104.27|1122.07|1104.27|1121.49|1103.69|4
1652593490000|2022-05-15 05:44:50|1122.08|1104.28|1122.3|1104.5|1123.95|1106.15|1121.51|1103.71|30
1652593500000|2022-05-15 05:45:00|1122.29|1104.49|1121.58|1103.78|1122.29|1104.49|1121.54|1103.74|19
1652593510000|2022-05-15 05:45:10|1121.56|1103.76|1119.85|1102.05|1121.56|1103.76|1118.4|1100.6|20
1652593520000|2022-05-15 05:45:20|1119.95|1102.15|1120.26|1102.46|1120.72|1102.92|1119.95|1102.15|8
1652593530000|2022-05-15 05:45:30|1120.22|1102.42|1119.38|1101.58|1120.22|1102.42|1119.37|1101.57|16
1652593540000|2022-05-15 05:45:40|1119.32|1101.52|1119.19|1101.39|1119.32|1101.52|1118.81|1101.01|13
1652593550000|2022-05-15 05:45:50|1119.15|1101.35|1120.13|1102.33|1120.14|1102.34|1118.37|1100.57|18
1652593560000|2022-05-15 05:46:00|1120.14|1102.34|1120.14|1102.34|1120.14|1102.34|1120.14|1102.34|1
1652593570000|2022-05-15 05:46:10|1120.13|1102.33|1120.14|1102.34|1120.28|1102.48|1119.59|1101.79|20
1652593580000|2022-05-15 05:46:20|1120.1|1102.3|1119.9|1102.1|1120.11|1102.31|1119.9|1102.1|19
1652593590000|2022-05-15 05:46:30|1120.05|1102.25|1118.57|1100.77|1120.05|1102.25|1118.57|1100.77|14
1652593600000|2022-05-15 05:46:40|1118.55|1100.75|1120.14|1102.34|1120.15|1102.35|1118.48|1100.68|17
1652593610000|2022-05-15 05:46:50|1120.16|1102.36|1120.33|1102.53|1120.53|1102.73|1120.15|1102.35|18
1652593620000|2022-05-15 05:47:00|1120.34|1102.54|1121.62|1103.82|1121.62|1103.82|1120.34|1102.54|13
1652593630000|2022-05-15 05:47:10|1121.7|1103.9|1124.69|1106.89|1124.69|1106.89|1121.7|1103.9|6
1652593640000|2022-05-15 05:47:20|1124.96|1107.16|1125.6|1107.8|1125.6|1107.8|1124.96|1107.16|7
1652593650000|2022-05-15 05:47:30|1125.73|1107.93|1125.4|1107.6|1125.74|1107.94|1124.5|1106.7|18
1652593660000|2022-05-15 05:47:40|1125.46|1107.66|1126.66|1108.86|1126.66|1108.86|1125.46|1107.66|27
1652593670000|2022-05-15 05:47:50|1126.7|1108.9|1127.8|1110|1127.8|1110|1126.32|1108.52|24
1652593680000|2022-05-15 05:48:00|1127.83|1110.03|1128.33|1110.53|1129.64|1111.84|1127.83|1110.03|25
1652593690000|2022-05-15 05:48:10|1128.4|1110.6|1127.4|1109.6|1128.81|1111.01|1127.4|1109.6|30
1652593700000|2022-05-15 05:48:20|1127.37|1109.57|1127|1109.2|1127.37|1109.57|1125.4|1107.6|25
1652593710000|2022-05-15 05:48:30|1126.82|1109.02|1127|1109.2|1127|1109.2|1125.5|1107.7|22
1652593720000|2022-05-15 05:48:40|1127.4|1109.6|1129.68|1111.88|1129.68|1111.88|1127.4|1109.6|19
1652593730000|2022-05-15 05:48:50|1129.98|1112.18|1128.55|1110.75|1130.48|1112.68|1128.4|1110.6|14
1652593740000|2022-05-15 05:49:00|1128.53|1110.73|1126.4|1108.6|1128.53|1110.73|1126.4|1108.6|15
1652593750000|2022-05-15 05:49:10|1126.38|1108.58|1127.05|1109.25|1127.22|1109.42|1126.22|1108.42|20
1652593760000|2022-05-15 05:49:20|1127.08|1109.28|1126.39|1108.59|1127.08|1109.28|1126.05|1108.25|15
1652593770000|2022-05-15 05:49:30|1126.54|1108.74|1126.25|1108.45|1126.54|1108.74|1126.07|1108.27|23
1652593780000|2022-05-15 05:49:40|1126.21|1108.41|1127.4|1109.6|1127.4|1109.6|1125.45|1107.65|18
1652593790000|2022-05-15 05:49:50|1127.21|1109.41|1127.23|1109.43|1128.4|1110.6|1126.88|1109.08|18
1652593800000|2022-05-15 05:50:00|1127.2|1109.4|1127.58|1109.78|1128.5|1110.7|1126.5|1108.7|24
1652593810000|2022-05-15 05:50:10|1127.4|1109.6|1126.58|1108.78|1127.4|1109.6|1126.4|1108.6|23
1652593820000|2022-05-15 05:50:20|1126.28|1108.48|1127.44|1109.64|1127.44|1109.64|1126.15|1108.35|27
1652593830000|2022-05-15 05:50:30|1127.43|1109.63|1125.63|1107.83|1127.43|1109.63|1125.63|1107.83|20
1652593840000|2022-05-15 05:50:40|1125.61|1107.81|1126|1108.2|1126.03|1108.23|1125.01|1107.21|25
1652593850000|2022-05-15 05:50:50|1125.75|1107.95|1125.57|1107.77|1125.75|1107.95|1125.5|1107.7|16
1652593860000|2022-05-15 05:51:00|1125.56|1107.76|1127.13|1109.33|1129.98|1112.18|1125.56|1107.76|21
1652593870000|2022-05-15 05:51:10|1126.97|1109.17|1126.94|1109.14|1126.97|1109.17|1126.4|1108.6|15
1652593880000|2022-05-15 05:51:20|1126.95|1109.15|1126.6|1108.8|1127.4|1109.6|1126.6|1108.8|19
1652593890000|2022-05-15 05:51:30|1126.53|1108.73|1125.47|1107.67|1126.53|1108.73|1125.4|1107.6|17
1652593900000|2022-05-15 05:51:40|1126.4|1108.6|1130|1112.2|1130|1112.2|1126.36|1108.56|16
1652593910000|2022-05-15 05:51:50|1130.5|1112.7|1129.29|1111.49|1130.5|1112.7|1129.29|1111.49|14
1652593920000|2022-05-15 05:52:00|1129.25|1111.45|1130|1112.2|1130|1112.2|1128.98|1111.18|15
1652593930000|2022-05-15 05:52:10|1130.03|1112.23|1130.41|1112.61|1130.99|1113.19|1130.03|1112.23|15
1652593940000|2022-05-15 05:52:20|1130.42|1112.62|1130.44|1112.64|1131|1113.2|1130.42|1112.62|8
1652593950000|2022-05-15 05:52:30|1130.43|1112.63|1129.37|1111.57|1130.44|1112.64|1129.37|1111.57|22
1652593960000|2022-05-15 05:52:40|1129.4|1111.6|1131.04|1113.24|1131.04|1113.24|1129.13|1111.33|16
1652593970000|2022-05-15 05:52:50|1131.1|1113.3|1131.01|1113.21|1131.1|1113.3|1131|1113.2|7
1652593980000|2022-05-15 05:53:00|1131|1113.2|1130.64|1112.84|1131|1113.2|1130.53|1112.73|13
1652593990000|2022-05-15 05:53:10|1130.59|1112.79|1130.79|1112.99|1130.79|1112.99|1129.57|1111.77|19
1652594000000|2022-05-15 05:53:20|1131|1113.2|1131.88|1114.08|1131.88|1114.08|1131|1113.2|7
1652594010000|2022-05-15 05:53:30|1131.71|1113.91|1131.88|1114.08|1131.88|1114.08|1131.32|1113.52|6
1652594020000|2022-05-15 05:53:40|1132.38|1114.58|1134.05|1116.25|1134.05|1116.25|1132.38|1114.58|10
1652594030000|2022-05-15 05:53:50|1133.68|1115.88|1134.03|1116.23|1134.05|1116.25|1133.4|1115.6|8
1652594040000|2022-05-15 05:54:00|1133.98|1116.18|1132.67|1114.87|1133.98|1116.18|1132.29|1114.49|16
1652594050000|2022-05-15 05:54:10|1132.78|1114.98|1132.27|1114.47|1133.43|1115.63|1132.27|1114.47|15
1652594060000|2022-05-15 05:54:20|1132.23|1114.43|1130.9|1113.1|1132.4|1114.6|1130.9|1113.1|26
1652594070000|2022-05-15 05:54:30|1130.96|1113.16|1131.09|1113.29|1131.36|1113.56|1130.9|1113.1|12
1652594080000|2022-05-15 05:54:40|1131.08|1113.28|1131.88|1114.08|1132.4|1114.6|1131.08|1113.28|19
1652594090000|2022-05-15 05:54:50|1132.4|1114.6|1131.6|1113.8|1132.46|1114.66|1131.6|1113.8|15
1652594100000|2022-05-15 05:55:00|1131.57|1113.77|1131.34|1113.54|1131.57|1113.77|1130.9|1113.1|21
1652594110000|2022-05-15 05:55:10|1131.26|1113.46|1132.56|1114.76|1132.59|1114.79|1131.2|1113.4|18
1652594120000|2022-05-15 05:55:20|1132.53|1114.73|1132.46|1114.66|1132.53|1114.73|1132.46|1114.66|5
1652594130000|2022-05-15 05:55:30|1132.56|1114.76|1132.56|1114.76|1132.96|1115.16|1132.49|1114.69|9
1652594140000|2022-05-15 05:55:40|1132.58|1114.78|1133.51|1115.71|1133.51|1115.71|1132.58|1114.78|10
1652594150000|2022-05-15 05:55:50|1133.11|1115.31|1133.01|1115.21|1133.51|1115.71|1133.01|1115.21|8
1652594160000|2022-05-15 05:56:00|1133.03|1115.23|1133.98|1116.18|1133.98|1116.18|1133.03|1115.23|4
1652594170000|2022-05-15 05:56:10|1133.94|1116.14|1133.54|1115.74|1133.94|1116.14|1133.48|1115.68|6
1652594180000|2022-05-15 05:56:20|1133.5|1115.7|1133.05|1115.25|1133.5|1115.7|1133.05|1115.25|9
1652594190000|2022-05-15 05:56:30|1133.21|1115.41|1133.05|1115.25|1133.57|1115.77|1133.05|1115.25|19
1652594200000|2022-05-15 05:56:40|1133.21|1115.41|1133.46|1115.66|1133.55|1115.75|1133.21|1115.41|11
1652594210000|2022-05-15 05:56:50|1133.44|1115.64|1132.32|1114.52|1133.44|1115.64|1131.72|1113.92|11
1652594220000|2022-05-15 05:57:00|1132.31|1114.51|1133.61|1115.81|1133.61|1115.81|1132.19|1114.39|23
1652594230000|2022-05-15 05:57:10|1133.62|1115.82|1132.8|1115|1133.87|1116.07|1132.8|1115|22
1652594240000|2022-05-15 05:57:20|1132.68|1114.88|1129.77|1111.97|1132.68|1114.88|1129.77|1111.97|20
1652594250000|2022-05-15 05:57:30|1129.78|1111.98|1130.29|1112.49|1130.38|1112.58|1129.78|1111.98|22
1652594260000|2022-05-15 05:57:40|1130.16|1112.36|1131.08|1113.28|1131.91|1114.11|1130.14|1112.34|26
1652594270000|2022-05-15 05:57:50|1131.05|1113.25|1131.3|1113.5|1131.33|1113.53|1130.45|1112.65|21
1652594280000|2022-05-15 05:58:00|1131.26|1113.46|1131.3|1113.5|1131.3|1113.5|1130.4|1112.6|20
1652594290000|2022-05-15 05:58:10|1131.26|1113.46|1130.19|1112.39|1131.3|1113.5|1129.81|1112.01|24
1652594300000|2022-05-15 05:58:20|1130.29|1112.49|1129.31|1111.51|1130.29|1112.49|1129.31|1111.51|10
1652594310000|2022-05-15 05:58:30|1129.72|1111.92|1129.81|1112.01|1129.81|1112.01|1129.72|1111.92|2
1652594320000|2022-05-15 05:58:40|1129.72|1111.92|1129.72|1111.92|1129.81|1112.01|1129.72|1111.92|3
1652594330000|2022-05-15 05:58:50|1129.81|1112.01|1129.72|1111.92|1129.81|1112.01|1129.72|1111.92|2
1652594340000|2022-05-15 05:59:00|1129.81|1112.01|1129.81|1112.01|1130.31|1112.51|1129.72|1111.92|5
1652594350000|2022-05-15 05:59:10|1129.72|1111.92|1129.25|1111.45|1129.72|1111.92|1127.53|1109.73|22
1652594360000|2022-05-15 05:59:20|1129.38|1111.58|1130.58|1112.78|1130.58|1112.78|1129.37|1111.57|14
1652594370000|2022-05-15 05:59:30|1130.26|1112.46|1130.02|1112.22|1131.17|1113.37|1130.02|1112.22|21
1652594380000|2022-05-15 05:59:40|1129.95|1112.15|1130.26|1112.46|1130.32|1112.52|1129.63|1111.83|23
1652594390000|2022-05-15 05:59:50|1130.27|1112.47|1130.6|1112.8|1130.98|1113.18|1130.2|1112.4|18
1652594400000|2022-05-15 06:00:00|1130.61|1112.81|1132.55|1114.75|1133.36|1115.56|1130.61|1112.81|26
1652594410000|2022-05-15 06:00:10|1132.84|1115.04|1133.21|1115.41|1133.21|1115.41|1131.82|1114.02|33
1652594420000|2022-05-15 06:00:20|1133.22|1115.42|1133.13|1115.33|1133.25|1115.45|1132.51|1114.71|28
1652594430000|2022-05-15 06:00:30|1132.89|1115.09|1131.57|1113.77|1133.13|1115.33|1131.53|1113.73|20
1652594440000|2022-05-15 06:00:40|1131.6|1113.8|1131.63|1113.83|1132.38|1114.58|1131.6|1113.8|30
1652594450000|2022-05-15 06:00:50|1132.32|1114.52|1132.65|1114.85|1132.68|1114.88|1132.18|1114.38|13
1652594460000|2022-05-15 06:01:00|1132.61|1114.81|1132.64|1114.84|1132.68|1114.88|1132.18|1114.38|16
1652594470000|2022-05-15 06:01:10|1132.68|1114.88|1132.6|1114.8|1132.91|1115.11|1132.6|1114.8|14
1652594480000|2022-05-15 06:01:20|1132.55|1114.75|1131.5|1113.7|1132.55|1114.75|1131.4|1113.6|10
1652594490000|2022-05-15 06:01:30|1131.48|1113.68|1132.62|1114.82|1132.62|1114.82|1131.42|1113.62|17
1652594500000|2022-05-15 06:01:40|1132.63|1114.83|1133.17|1115.37|1133.17|1115.37|1132.63|1114.83|8
1652594510000|2022-05-15 06:01:50|1133.53|1115.73|1133.41|1115.61|1133.9|1116.1|1133.41|1115.61|5
1652594520000|2022-05-15 06:02:00|1133.4|1115.6|1131.54|1113.74|1133.4|1115.6|1131.5|1113.7|21
1652594530000|2022-05-15 06:02:10|1132.02|1114.22|1131.8|1114|1132.18|1114.38|1131.8|1114|18
1652594540000|2022-05-15 06:02:20|1132.04|1114.24|1132.03|1114.23|1132.17|1114.37|1131.17|1113.37|20
1652594550000|2022-05-15 06:02:30|1131.89|1114.09|1132.08|1114.28|1132.36|1114.56|1131.51|1113.71|18
1652594560000|2022-05-15 06:02:40|1132.07|1114.27|1133.25|1115.45|1133.25|1115.45|1131.84|1114.04|21
1652594570000|2022-05-15 06:02:50|1133.28|1115.48|1135.73|1117.93|1135.73|1117.93|1133.28|1115.48|16
1652594580000|2022-05-15 06:03:00|1135.41|1117.61|1133.4|1115.6|1135.73|1117.93|1133.4|1115.6|18
1652594590000|2022-05-15 06:03:10|1133.18|1115.38|1133.16|1115.36|1133.65|1115.85|1132.45|1114.65|33
1652594600000|2022-05-15 06:03:20|1132.97|1115.17|1133.25|1115.45|1133.44|1115.64|1132.8|1115|31
1652594610000|2022-05-15 06:03:30|1133.26|1115.46|1132.24|1114.44|1133.41|1115.61|1132.24|1114.44|14
1652594620000|2022-05-15 06:03:40|1132.28|1114.48|1131.4|1113.6|1133.23|1115.43|1131.4|1113.6|24
1652594630000|2022-05-15 06:03:50|1131.39|1113.59|1131.6|1113.8|1131.68|1113.88|1130.53|1112.73|30
1652594640000|2022-05-15 06:04:00|1131.58|1113.78|1131.64|1113.84|1131.65|1113.85|1131.34|1113.54|17
1652594650000|2022-05-15 06:04:10|1131.65|1113.85|1130.4|1112.6|1131.65|1113.85|1130.4|1112.6|18
1652594660000|2022-05-15 06:04:20|1130.3|1112.5|1130.18|1112.38|1130.68|1112.88|1130.18|1112.38|25
1652594670000|2022-05-15 06:04:30|1129.81|1112.01|1128.9|1111.1|1129.81|1112.01|1128.9|1111.1|19
1652594680000|2022-05-15 06:04:40|1128.91|1111.11|1128.9|1111.1|1129.41|1111.61|1128.9|1111.1|12
1652594690000|2022-05-15 06:04:50|1127.76|1109.96|1126.64|1108.84|1127.76|1109.96|1126.64|1108.84|8
1652594700000|2022-05-15 06:05:00|1126.45|1108.65|1126.57|1108.77|1128.04|1110.24|1126.41|1108.61|18
1652594710000|2022-05-15 06:05:10|1126.35|1108.55|1124.32|1106.52|1126.35|1108.55|1123.79|1105.99|24
1652594720000|2022-05-15 06:05:20|1124.42|1106.62|1125.02|1107.22|1125.06|1107.26|1124.42|1106.62|20
1652594730000|2022-05-15 06:05:30|1124.97|1107.17|1123.7|1105.9|1124.99|1107.19|1123.7|1105.9|17
1652594740000|2022-05-15 06:05:40|1123.72|1105.92|1124.84|1107.04|1124.84|1107.04|1123.55|1105.75|19
1652594750000|2022-05-15 06:05:50|1124.67|1106.87|1127|1109.2|1127|1109.2|1124.48|1106.68|19
1652594760000|2022-05-15 06:06:00|1127.26|1109.46|1126.4|1108.6|1127.82|1110.02|1126.4|1108.6|22
1652594770000|2022-05-15 06:06:10|1126.37|1108.57|1126.68|1108.88|1127.26|1109.46|1126.37|1108.57|15
1652594780000|2022-05-15 06:06:20|1126.69|1108.89|1126.97|1109.17|1126.97|1109.17|1125.66|1107.86|31
1652594790000|2022-05-15 06:06:30|1126.99|1109.19|1126.47|1108.67|1127.15|1109.35|1126.41|1108.61|19
1652594800000|2022-05-15 06:06:40|1126.44|1108.64|1126.49|1108.69|1127.4|1109.6|1126.33|1108.53|22
1652594810000|2022-05-15 06:06:50|1126.48|1108.68|1126.52|1108.72|1126.52|1108.72|1125.76|1107.96|18
1652594820000|2022-05-15 06:07:00|1126.57|1108.77|1126.65|1108.85|1126.65|1108.85|1126.57|1108.77|5
1652594830000|2022-05-15 06:07:10|1126.66|1108.86|1127.97|1110.17|1127.97|1110.17|1126.66|1108.86|16
1652594840000|2022-05-15 06:07:20|1127.98|1110.18|1128.44|1110.64|1128.91|1111.11|1127.98|1110.18|12
1652594850000|2022-05-15 06:07:30|1128.45|1110.65|1129.97|1112.17|1129.97|1112.17|1128.44|1110.64|24
1652594860000|2022-05-15 06:07:40|1129.98|1112.18|1127.29|1109.49|1129.98|1112.18|1127.29|1109.49|28
1652594870000|2022-05-15 06:07:50|1127.28|1109.48|1127.64|1109.84|1128.28|1110.48|1127.28|1109.48|25
1652594880000|2022-05-15 06:08:00|1127.65|1109.85|1127.93|1110.13|1128.23|1110.43|1127.65|1109.85|26
1652594890000|2022-05-15 06:08:10|1127.78|1109.98|1128.15|1110.35|1128.23|1110.43|1127.78|1109.98|21
1652594900000|2022-05-15 06:08:20|1127.77|1109.97|1127.73|1109.93|1128|1110.2|1127.52|1109.72|19
1652594910000|2022-05-15 06:08:30|1127.72|1109.92|1127.57|1109.77|1127.72|1109.92|1127.42|1109.62|9
1652594920000|2022-05-15 06:08:40|1127.65|1109.85|1128.25|1110.45|1128.25|1110.45|1127.65|1109.85|9
1652594930000|2022-05-15 06:08:50|1128.26|1110.46|1128.29|1110.49|1128.37|1110.57|1128.1|1110.3|12
1652594940000|2022-05-15 06:09:00|1128.34|1110.54|1124.81|1107.01|1128.37|1110.57|1124.4|1106.6|25
1652594950000|2022-05-15 06:09:10|1124.8|1107|1125.35|1107.55|1125.35|1107.55|1123.83|1106.03|21
1652594960000|2022-05-15 06:09:20|1125.33|1107.53|1124.42|1106.62|1125.43|1107.63|1124.42|1106.62|24
1652594970000|2022-05-15 06:09:30|1124.41|1106.61|1123.02|1105.22|1124.54|1106.74|1123.02|1105.22|18
1652594980000|2022-05-15 06:09:40|1123.34|1105.54|1123.32|1105.52|1124.2|1106.4|1123.32|1105.52|16
1652594990000|2022-05-15 06:09:50|1123.28|1105.48|1123.97|1106.17|1123.98|1106.18|1123.02|1105.22|9
1652595000000|2022-05-15 06:10:00|1123.89|1106.09|1122.93|1105.13|1123.89|1106.09|1122.83|1105.03|20
1652595010000|2022-05-15 06:10:10|1123.12|1105.32|1123.28|1105.48|1123.81|1106.01|1123.09|1105.29|16
1652595020000|2022-05-15 06:10:20|1123.34|1105.54|1123.93|1106.13|1123.93|1106.13|1123.34|1105.54|19
1652595030000|2022-05-15 06:10:30|1123.73|1105.93|1122.39|1104.59|1123.93|1106.13|1122.39|1104.59|27
1652595040000|2022-05-15 06:10:40|1122.51|1104.71|1122.47|1104.67|1123.14|1105.34|1122.24|1104.44|27
1652595050000|2022-05-15 06:10:50|1122.69|1104.89|1122.4|1104.6|1123.19|1105.39|1122.4|1104.6|13
1652595060000|2022-05-15 06:11:00|1122.53|1104.73|1122.79|1104.99|1122.79|1104.99|1122.53|1104.73|8
1652595070000|2022-05-15 06:11:10|1122.58|1104.78|1122.49|1104.69|1122.79|1104.99|1122.2|1104.4|13
1652595080000|2022-05-15 06:11:20|1122.5|1104.7|1125.08|1107.28|1125.08|1107.28|1122.5|1104.7|19
1652595090000|2022-05-15 06:11:30|1125.11|1107.31|1123.15|1105.35|1125.12|1107.32|1123.15|1105.35|17
1652595100000|2022-05-15 06:11:40|1123.14|1105.34|1123.31|1105.51|1123.31|1105.51|1122.46|1104.66|16
1652595110000|2022-05-15 06:11:50|1123.34|1105.54|1121.95|1104.15|1123.4|1105.6|1121.95|1104.15|14
1652595120000|2022-05-15 06:12:00|1122.01|1104.21|1122.47|1104.67|1122.6|1104.8|1122.01|1104.21|19
1652595130000|2022-05-15 06:12:10|1122.48|1104.68|1122.52|1104.72|1122.6|1104.8|1122.48|1104.68|11
1652595140000|2022-05-15 06:12:20|1122.49|1104.69|1122.5|1104.7|1122.55|1104.75|1122.37|1104.57|12
1652595150000|2022-05-15 06:12:30|1122.57|1104.77|1123.65|1105.85|1123.65|1105.85|1122.57|1104.77|19
1652595160000|2022-05-15 06:12:40|1123.63|1105.83|1122.58|1104.78|1123.63|1105.83|1122.58|1104.78|17
1652595170000|2022-05-15 06:12:50|1122.62|1104.82|1122.74|1104.94|1122.84|1105.04|1122.62|1104.82|6
1652595180000|2022-05-15 06:13:00|1122.78|1104.98|1122.41|1104.61|1122.86|1105.06|1122.41|1104.61|13
1652595190000|2022-05-15 06:13:10|1122.33|1104.53|1121.95|1104.15|1122.33|1104.53|1121.95|1104.15|6
1652595200000|2022-05-15 06:13:20|1122.01|1104.21|1121.95|1104.15|1122.28|1104.48|1121.95|1104.15|10
1652595210000|2022-05-15 06:13:30|1122.12|1104.32|1122.01|1104.21|1122.29|1104.49|1122.01|1104.21|3
1652595220000|2022-05-15 06:13:40|1121.95|1104.15|1120.92|1103.12|1121.95|1104.15|1120.92|1103.12|5
1652595230000|2022-05-15 06:13:50|1121.05|1103.25|1120.92|1103.12|1121.33|1103.53|1120.92|1103.12|7
1652595240000|2022-05-15 06:14:00|1120.42|1102.62|1119.62|1101.82|1120.51|1102.71|1118.55|1100.75|29
1652595250000|2022-05-15 06:14:10|1119.51|1101.71|1118.7|1100.9|1119.51|1101.71|1118.41|1100.61|19
1652595260000|2022-05-15 06:14:20|1118.67|1100.87|1118.51|1100.71|1118.67|1100.87|1117.76|1099.96|17
1652595270000|2022-05-15 06:14:30|1118.55|1100.75|1119.07|1101.27|1119.96|1102.16|1118.55|1100.75|30
1652595280000|2022-05-15 06:14:40|1118.66|1100.86|1118.37|1100.57|1118.67|1100.87|1117.76|1099.96|14
1652595290000|2022-05-15 06:14:50|1118.39|1100.59|1118.5|1100.7|1118.5|1100.7|1117.76|1099.96|15
1652595300000|2022-05-15 06:15:00|1118.52|1100.72|1117.76|1099.96|1118.73|1100.93|1117.76|1099.96|23
1652595310000|2022-05-15 06:15:10|1117.75|1099.95|1116.9|1099.1|1117.75|1099.95|1116.9|1099.1|6
1652595320000|2022-05-15 06:15:20|1116.4|1098.6|1115.15|1097.35|1116.4|1098.6|1115.15|1097.35|5
1652595330000|2022-05-15 06:15:30|1115.41|1097.61|1116.47|1098.67|1116.47|1098.67|1115.41|1097.61|5
1652595340000|2022-05-15 06:15:40|1116.52|1098.72|1115.15|1097.35|1116.83|1099.03|1115.15|1097.35|13
1652595360000|2022-05-15 06:16:00|1115.65|1097.85|1116.65|1098.85|1116.69|1098.89|1115.65|1097.85|13
1652595370000|2022-05-15 06:16:10|1116.7|1098.9|1117.52|1099.72|1117.77|1099.97|1116.7|1098.9|19
1652595380000|2022-05-15 06:16:20|1117.57|1099.77|1116.62|1098.82|1117.57|1099.77|1116.3|1098.5|27
1652595390000|2022-05-15 06:16:30|1116.85|1099.05|1116.58|1098.78|1117.37|1099.57|1116.52|1098.72|18
1652595400000|2022-05-15 06:16:40|1116.59|1098.79|1117.43|1099.63|1117.43|1099.63|1116.59|1098.79|15
1652595410000|2022-05-15 06:16:50|1117.45|1099.65|1116.4|1098.6|1117.64|1099.84|1116.38|1098.58|22
1652595420000|2022-05-15 06:17:00|1116.41|1098.61|1117.21|1099.41|1117.21|1099.41|1116.41|1098.61|21
1652595430000|2022-05-15 06:17:10|1117.27|1099.47|1118|1100.2|1118|1100.2|1117.27|1099.47|13
1652595440000|2022-05-15 06:17:20|1118.36|1100.56|1119.66|1101.86|1119.66|1101.86|1118.36|1100.56|15
1652595450000|2022-05-15 06:17:30|1119.68|1101.88|1120.48|1102.68|1120.48|1102.68|1119.68|1101.88|21
1652595460000|2022-05-15 06:17:40|1120.26|1102.46|1120.43|1102.63|1120.43|1102.63|1120.26|1102.46|12
1652595470000|2022-05-15 06:17:50|1120.39|1102.59|1121.66|1103.86|1121.66|1103.86|1120.24|1102.44|16
1652595480000|2022-05-15 06:18:00|1121.76|1103.96|1120.49|1102.69|1121.77|1103.97|1120.49|1102.69|18
1652595490000|2022-05-15 06:18:10|1120.5|1102.7|1119.94|1102.14|1120.77|1102.97|1119.93|1102.13|19
1652595500000|2022-05-15 06:18:20|1119.74|1101.94|1119.28|1101.48|1119.99|1102.19|1119.23|1101.43|23
1652595510000|2022-05-15 06:18:30|1119.25|1101.45|1118.8|1101|1119.72|1101.92|1118.78|1100.98|15
1652595520000|2022-05-15 06:18:40|1119.13|1101.33|1119.76|1101.96|1119.76|1101.96|1119.13|1101.33|10
1652595530000|2022-05-15 06:18:50|1119.61|1101.81|1120.78|1102.98|1120.78|1102.98|1119.61|1101.81|12
1652595540000|2022-05-15 06:19:00|1120.63|1102.83|1120.66|1102.86|1120.66|1102.86|1119.86|1102.06|8
1652595550000|2022-05-15 06:19:10|1120.67|1102.87|1120.47|1102.67|1120.67|1102.87|1119.48|1101.68|15
1652595560000|2022-05-15 06:19:20|1120.57|1102.77|1120.86|1103.06|1120.86|1103.06|1120.57|1102.77|7
1652595570000|2022-05-15 06:19:30|1121.34|1103.54|1120.93|1103.13|1121.62|1103.82|1120.48|1102.68|35
1652595580000|2022-05-15 06:19:40|1121.37|1103.57|1121.48|1103.68|1121.63|1103.83|1121.37|1103.57|11
1652595590000|2022-05-15 06:19:50|1121.04|1103.24|1121.74|1103.94|1121.77|1103.97|1121.04|1103.24|13
1652595600000|2022-05-15 06:20:00|1121.75|1103.95|1120.94|1103.14|1121.75|1103.95|1120.81|1103.01|17
1652595610000|2022-05-15 06:20:10|1120.95|1103.15|1121.84|1104.04|1121.84|1104.04|1120.95|1103.15|12
1652595620000|2022-05-15 06:20:20|1122.06|1104.26|1122.74|1104.94|1123.13|1105.33|1122.05|1104.25|23
1652595630000|2022-05-15 06:20:30|1123.02|1105.22|1123.4|1105.6|1123.65|1105.85|1123.02|1105.22|15
1652595640000|2022-05-15 06:20:40|1123.65|1105.85|1125.26|1107.46|1125.55|1107.75|1123.65|1105.85|22
1652595650000|2022-05-15 06:20:50|1125.27|1107.47|1125.23|1107.43|1125.42|1107.62|1125.21|1107.41|12
1652595660000|2022-05-15 06:21:00|1125.27|1107.47|1124.4|1106.6|1125.27|1107.47|1124.4|1106.6|12
1652595670000|2022-05-15 06:21:10|1124.51|1106.71|1124.29|1106.49|1124.51|1106.71|1123.4|1105.6|13
1652595680000|2022-05-15 06:21:20|1124.77|1106.97|1123.45|1105.65|1125.32|1107.52|1123.4|1105.6|22
1652595690000|2022-05-15 06:21:30|1123.46|1105.66|1123.33|1105.53|1124.34|1106.54|1123.32|1105.52|21
1652595700000|2022-05-15 06:21:40|1123.32|1105.52|1124.27|1106.47|1124.42|1106.62|1123.16|1105.36|21
1652595710000|2022-05-15 06:21:50|1124.23|1106.43|1123.46|1105.66|1124.43|1106.63|1123.46|1105.66|16
1652595720000|2022-05-15 06:22:00|1123.45|1105.65|1123.82|1106.02|1123.82|1106.02|1123.37|1105.57|17
1652595730000|2022-05-15 06:22:10|1123.84|1106.04|1123.78|1105.98|1123.89|1106.09|1123.65|1105.85|17
1652595740000|2022-05-15 06:22:20|1123.79|1105.99|1123.86|1106.06|1123.94|1106.14|1123.79|1105.99|8
1652595750000|2022-05-15 06:22:30|1123.74|1105.94|1123.45|1105.65|1123.95|1106.15|1123.33|1105.53|13
1652595760000|2022-05-15 06:22:40|1123.44|1105.64|1123.52|1105.72|1123.86|1106.06|1123.34|1105.54|16
1652595770000|2022-05-15 06:22:50|1123.55|1105.75|1123.81|1106.01|1123.84|1106.04|1123.55|1105.75|16
1652595780000|2022-05-15 06:23:00|1123.7|1105.9|1124.38|1106.58|1124.38|1106.58|1123.4|1105.6|23
1652595790000|2022-05-15 06:23:10|1124.4|1106.6|1124.68|1106.88|1124.89|1107.09|1124.4|1106.6|21
1652595800000|2022-05-15 06:23:20|1124.67|1106.87|1124.71|1106.91|1124.71|1106.91|1124.53|1106.73|13
1652595810000|2022-05-15 06:23:30|1124.72|1106.92|1124.85|1107.05|1124.85|1107.05|1124.72|1106.92|11
1652595820000|2022-05-15 06:23:40|1124.86|1107.06|1124.77|1106.97|1124.87|1107.07|1124.7|1106.9|18
1652595830000|2022-05-15 06:23:50|1124.78|1106.98|1126.05|1108.25|1126.05|1108.25|1124.78|1106.98|10
1652595840000|2022-05-15 06:24:00|1126.1|1108.3|1126.04|1108.24|1126.54|1108.74|1126.04|1108.24|10
1652595850000|2022-05-15 06:24:10|1126.05|1108.25|1126.72|1108.92|1126.72|1108.92|1126.05|1108.25|8
1652595860000|2022-05-15 06:24:20|1126.79|1108.99|1126.98|1109.18|1126.98|1109.18|1126.79|1108.99|5
1652595870000|2022-05-15 06:24:30|1126.94|1109.14|1126.7|1108.9|1126.94|1109.14|1126.33|1108.53|21
1652595880000|2022-05-15 06:24:40|1126.57|1108.77|1126.62|1108.82|1126.76|1108.96|1126.45|1108.65|24
1652595890000|2022-05-15 06:24:50|1126.63|1108.83|1126.25|1108.45|1126.64|1108.84|1126.25|1108.45|11
1652595900000|2022-05-15 06:25:00|1126.26|1108.46|1124.4|1106.6|1126.29|1108.49|1124.4|1106.6|22
1652595910000|2022-05-15 06:25:10|1124.39|1106.59|1123.19|1105.39|1124.39|1106.59|1123.19|1105.39|21
1652595920000|2022-05-15 06:25:20|1123.13|1105.33|1125.15|1107.35|1125.15|1107.35|1123.04|1105.24|16
1652595930000|2022-05-15 06:25:30|1125.65|1107.85|1125.9|1108.1|1125.9|1108.1|1125.15|1107.35|14
1652595940000|2022-05-15 06:25:40|1125.76|1107.96|1127|1109.2|1127|1109.2|1125.76|1107.96|9
1652595950000|2022-05-15 06:25:50|1127.01|1109.21|1127|1109.2|1127.01|1109.21|1126.26|1108.46|16
1652595960000|2022-05-15 06:26:00|1127.02|1109.22|1127.21|1109.41|1127.95|1110.15|1127.02|1109.22|20
1652595970000|2022-05-15 06:26:10|1127.22|1109.42|1127.95|1110.15|1127.95|1110.15|1127.21|1109.41|13
1652595980000|2022-05-15 06:26:20|1127.96|1110.16|1127.43|1109.63|1127.96|1110.16|1127.43|1109.63|11
1652595990000|2022-05-15 06:26:30|1127.37|1109.57|1126.22|1108.42|1127.37|1109.57|1126.22|1108.42|22
1652596000000|2022-05-15 06:26:40|1126.21|1108.41|1126.68|1108.88|1126.69|1108.89|1126.17|1108.37|15
1652596010000|2022-05-15 06:26:50|1126.69|1108.89|1126.67|1108.87|1126.73|1108.93|1126.23|1108.43|23
1652596020000|2022-05-15 06:27:00|1126.68|1108.88|1126.68|1108.88|1126.71|1108.91|1126.67|1108.87|8
1652596030000|2022-05-15 06:27:10|1126.67|1108.87|1125.63|1107.83|1126.68|1108.88|1125.24|1107.44|22
1652596040000|2022-05-15 06:27:20|1125.64|1107.84|1126.21|1108.41|1126.56|1108.76|1125.64|1107.84|19
1652596050000|2022-05-15 06:27:30|1126.2|1108.4|1125.22|1107.42|1126.2|1108.4|1125.22|1107.42|23
1652596060000|2022-05-15 06:27:40|1125.16|1107.36|1126.61|1108.81|1126.61|1108.81|1125.16|1107.36|20
1652596070000|2022-05-15 06:27:50|1126.62|1108.82|1127.95|1110.15|1127.95|1110.15|1126.15|1108.35|16
1652596080000|2022-05-15 06:28:00|1127.72|1109.92|1127.03|1109.23|1127.72|1109.92|1126.3|1108.5|23
1652596090000|2022-05-15 06:28:10|1127.02|1109.22|1126.22|1108.42|1127.02|1109.22|1126.22|1108.42|8
1652596100000|2022-05-15 06:28:20|1126.16|1108.36|1126.07|1108.27|1126.16|1108.36|1125.93|1108.13|18
1652596110000|2022-05-15 06:28:30|1126.06|1108.26|1125.97|1108.17|1126.07|1108.27|1125.97|1108.17|5
1652596120000|2022-05-15 06:28:40|1126.06|1108.26|1125.97|1108.17|1126.06|1108.26|1125.97|1108.17|7
1652596130000|2022-05-15 06:28:50|1125.96|1108.16|1126.06|1108.26|1126.06|1108.26|1125.96|1108.16|2
1652596140000|2022-05-15 06:29:00|1126.05|1108.25|1126.05|1108.25|1126.05|1108.25|1126.05|1108.25|1
1652596150000|2022-05-15 06:29:10|1126.04|1108.24|1125.14|1107.34|1126.06|1108.26|1125.14|1107.34|16
1652596160000|2022-05-15 06:29:20|1125.11|1107.31|1125.95|1108.15|1125.96|1108.16|1125.02|1107.22|12
1652596170000|2022-05-15 06:29:30|1125.94|1108.14|1125.09|1107.29|1125.94|1108.14|1124.79|1106.99|21
1652596180000|2022-05-15 06:29:40|1125.08|1107.28|1124.75|1106.95|1125.08|1107.28|1124.75|1106.95|10
1652596190000|2022-05-15 06:29:50|1124.77|1106.97|1126.56|1108.76|1126.56|1108.76|1124.77|1106.97|8
1652596200000|2022-05-15 06:30:00|1126.06|1108.26|1125.98|1108.18|1126.06|1108.26|1125.98|1108.18|3
1652596210000|2022-05-15 06:30:10|1125.92|1108.12|1125.87|1108.07|1126.06|1108.26|1125.87|1108.07|6
1652596220000|2022-05-15 06:30:20|1126|1108.2|1125.09|1107.29|1126|1108.2|1125.09|1107.29|14
1652596230000|2022-05-15 06:30:30|1125.08|1107.28|1124.9|1107.1|1125.08|1107.28|1124.9|1107.1|6
1652596240000|2022-05-15 06:30:40|1124.89|1107.09|1124.15|1106.35|1124.89|1107.09|1123.98|1106.18|22
1652596250000|2022-05-15 06:30:50|1124.09|1106.29|1123.15|1105.35|1124.09|1106.29|1123.15|1105.35|6
1652596260000|2022-05-15 06:31:00|1123.09|1105.29|1123.87|1106.07|1124.08|1106.28|1123.06|1105.26|10
1652596270000|2022-05-15 06:31:10|1123.83|1106.03|1124.04|1106.24|1124.04|1106.24|1123.39|1105.59|11
1652596280000|2022-05-15 06:31:20|1124.09|1106.29|1124.59|1106.79|1124.59|1106.79|1124.09|1106.29|7
1652596290000|2022-05-15 06:31:30|1124.26|1106.46|1124.09|1106.29|1124.59|1106.79|1124.09|1106.29|11
1652596300000|2022-05-15 06:31:40|1124.06|1106.26|1123.96|1106.16|1124.09|1106.29|1123.92|1106.12|8
1652596310000|2022-05-15 06:31:50|1123.95|1106.15|1123.11|1105.31|1123.95|1106.15|1123.11|1105.31|17
1652596320000|2022-05-15 06:32:00|1123.1|1105.3|1124.99|1107.19|1124.99|1107.19|1123.08|1105.28|13
1652596330000|2022-05-15 06:32:10|1124.98|1107.18|1124.17|1106.37|1124.98|1107.18|1123.99|1106.19|21
1652596340000|2022-05-15 06:32:20|1124.65|1106.85|1124.58|1106.78|1124.99|1107.19|1124.15|1106.35|19
1652596350000|2022-05-15 06:32:30|1124.24|1106.44|1124.26|1106.46|1124.27|1106.47|1123.96|1106.16|23
1652596360000|2022-05-15 06:32:40|1124.25|1106.45|1123.22|1105.42|1124.25|1106.45|1123.22|1105.42|20
1652596370000|2022-05-15 06:32:50|1123.19|1105.39|1123.02|1105.22|1123.19|1105.39|1123.02|1105.22|9
1652596380000|2022-05-15 06:33:00|1123.08|1105.28|1123.02|1105.22|1123.08|1105.28|1123.02|1105.22|5
1652596390000|2022-05-15 06:33:10|1123.01|1105.21|1122.06|1104.26|1123.01|1105.21|1122.06|1104.26|15
1652596400000|2022-05-15 06:33:20|1122|1104.2|1122.68|1104.88|1122.68|1104.88|1122|1104.2|11
1652596410000|2022-05-15 06:33:30|1122.71|1104.91|1122.93|1105.13|1123.21|1105.41|1122.71|1104.91|17
1652596420000|2022-05-15 06:33:40|1122.71|1104.91|1122.09|1104.29|1122.71|1104.91|1121.98|1104.18|13
1652596430000|2022-05-15 06:33:50|1122.08|1104.28|1122.96|1105.16|1122.96|1105.16|1122.06|1104.26|12
1652596440000|2022-05-15 06:34:00|1122.97|1105.17|1123.66|1105.86|1123.66|1105.86|1122.63|1104.83|18
1652596450000|2022-05-15 06:34:10|1123.63|1105.83|1122.92|1105.12|1123.63|1105.83|1122.86|1105.06|9
1652596460000|2022-05-15 06:34:20|1122.96|1105.16|1123.92|1106.12|1123.92|1106.12|1122.93|1105.13|10
1652596470000|2022-05-15 06:34:30|1124.04|1106.24|1122.75|1104.95|1124.21|1106.41|1122.75|1104.95|21
1652596480000|2022-05-15 06:34:40|1122.74|1104.94|1122.64|1104.84|1122.97|1105.17|1122.64|1104.84|20
1652596490000|2022-05-15 06:34:50|1122.36|1104.56|1122.39|1104.59|1122.4|1104.6|1122.22|1104.42|12
1652596500000|2022-05-15 06:35:00|1122.4|1104.6|1122.01|1104.21|1123.06|1105.26|1122.01|1104.21|21
1652596510000|2022-05-15 06:35:10|1122.03|1104.23|1121.78|1103.98|1122.12|1104.32|1121.78|1103.98|12
1652596520000|2022-05-15 06:35:20|1121.81|1104.01|1121.79|1103.99|1122.23|1104.43|1121.79|1103.99|16
1652596530000|2022-05-15 06:35:30|1121.43|1103.63|1119.43|1101.63|1121.43|1103.63|1119.43|1101.63|22
1652596540000|2022-05-15 06:35:40|1119.4|1101.6|1119.15|1101.35|1119.4|1101.6|1119.15|1101.35|8
1652596550000|2022-05-15 06:35:50|1119.13|1101.33|1120.72|1102.92|1120.72|1102.92|1118.99|1101.19|16
1652596560000|2022-05-15 06:36:00|1121.22|1103.42|1120.24|1102.44|1122.12|1104.32|1120.24|1102.44|17
1652596570000|2022-05-15 06:36:10|1120.2|1102.4|1119.72|1101.92|1120.27|1102.47|1119.37|1101.57|23
1652596580000|2022-05-15 06:36:20|1119.73|1101.93|1119|1101.2|1119.73|1101.93|1118.98|1101.18|22
1652596590000|2022-05-15 06:36:30|1118.99|1101.19|1118.04|1100.24|1118.99|1101.19|1117.76|1099.96|17
1652596600000|2022-05-15 06:36:40|1117.89|1100.09|1117.09|1099.29|1117.89|1100.09|1116.88|1099.08|14
1652596610000|2022-05-15 06:36:50|1117.08|1099.28|1117.32|1099.52|1117.32|1099.52|1117.02|1099.22|16
1652596620000|2022-05-15 06:37:00|1117.53|1099.73|1116.2|1098.4|1118.16|1100.36|1116.2|1098.4|19
1652596630000|2022-05-15 06:37:10|1116.5|1098.7|1116.2|1098.4|1116.5|1098.7|1116.2|1098.4|20
1652596640000|2022-05-15 06:37:20|1115.97|1098.17|1114.36|1096.56|1115.97|1098.17|1114.36|1096.56|6
1652596650000|2022-05-15 06:37:30|1114.33|1096.53|1115.62|1097.82|1115.71|1097.91|1114.33|1096.53|24
1652596660000|2022-05-15 06:37:40|1115.68|1097.88|1116.4|1098.6|1116.46|1098.66|1115.68|1097.88|12
1652596670000|2022-05-15 06:37:50|1116.56|1098.76|1116.19|1098.39|1116.68|1098.88|1116.14|1098.34|17
1652596680000|2022-05-15 06:38:00|1116.17|1098.37|1115.66|1097.86|1116.17|1098.37|1115.3|1097.5|24
1652596690000|2022-05-15 06:38:10|1115.65|1097.85|1116.55|1098.75|1116.64|1098.84|1115.65|1097.85|23
1652596700000|2022-05-15 06:38:20|1116.57|1098.77|1116.32|1098.52|1116.73|1098.93|1116.21|1098.41|18
1652596710000|2022-05-15 06:38:30|1116.33|1098.53|1116.09|1098.29|1116.63|1098.83|1116.09|1098.29|15
1652596720000|2022-05-15 06:38:40|1116.08|1098.28|1116.13|1098.33|1116.13|1098.33|1116.08|1098.28|5
1652596730000|2022-05-15 06:38:50|1116.12|1098.32|1114.13|1096.33|1116.12|1098.32|1114.13|1096.33|18
1652596740000|2022-05-15 06:39:00|1114.1|1096.3|1114.56|1096.76|1114.66|1096.86|1113.58|1095.78|26
1652596750000|2022-05-15 06:39:10|1114.66|1096.86|1115.53|1097.73|1115.53|1097.73|1114.66|1096.86|7
1652596760000|2022-05-15 06:39:20|1115.15|1097.35|1114.37|1096.57|1115.15|1097.35|1114.37|1096.57|8
1652596770000|2022-05-15 06:39:30|1114.24|1096.44|1114.35|1096.55|1114.6|1096.8|1113.9|1096.1|20
1652596780000|2022-05-15 06:39:40|1114.28|1096.48|1114.17|1096.37|1115.03|1097.23|1114.14|1096.34|17
1652596790000|2022-05-15 06:39:50|1114.16|1096.36|1113.98|1096.18|1114.16|1096.36|1113.62|1095.82|20
1652596800000|2022-05-15 06:40:00|1114.48|1096.68|1114.74|1096.94|1115.03|1097.23|1113.98|1096.18|14
1652596810000|2022-05-15 06:40:10|1114.79|1096.99|1114.9|1097.1|1114.9|1097.1|1114.15|1096.35|11
1652596820000|2022-05-15 06:40:20|1115.4|1097.6|1115.02|1097.22|1115.53|1097.73|1115.02|1097.22|4
1652596830000|2022-05-15 06:40:30|1114.98|1097.18|1115.07|1097.27|1115.53|1097.73|1114.98|1097.18|12
1652596840000|2022-05-15 06:40:40|1115.06|1097.26|1114.86|1097.06|1115.53|1097.73|1114.85|1097.05|11
1652596850000|2022-05-15 06:40:50|1114.9|1097.1|1114.12|1096.32|1114.99|1097.19|1114.12|1096.32|12
1652596860000|2022-05-15 06:41:00|1114.11|1096.31|1113.45|1095.65|1114.11|1096.31|1113.45|1095.65|14
1652596870000|2022-05-15 06:41:10|1113.68|1095.88|1113.9|1096.1|1113.99|1096.19|1113.68|1095.88|11
1652596880000|2022-05-15 06:41:20|1113.89|1096.09|1113.19|1095.39|1113.89|1096.09|1113.14|1095.34|13
1652596890000|2022-05-15 06:41:30|1113.18|1095.38|1113.51|1095.71|1113.51|1095.71|1113.1|1095.3|12
1652596900000|2022-05-15 06:41:40|1113.54|1095.74|1113.38|1095.58|1114.32|1096.52|1113.36|1095.56|16
1652596910000|2022-05-15 06:41:50|1113.82|1096.02|1113.8|1096|1113.86|1096.06|1113.28|1095.48|14
1652596920000|2022-05-15 06:42:00|1113.79|1095.99|1113.18|1095.38|1113.82|1096.02|1113.18|1095.38|17
1652596930000|2022-05-15 06:42:10|1113.12|1095.32|1113.15|1095.35|1113.3|1095.5|1112.83|1095.03|19
1652596940000|2022-05-15 06:42:20|1113.13|1095.33|1112.24|1094.44|1113.13|1095.33|1112.24|1094.44|11
1652596950000|2022-05-15 06:42:30|1112.12|1094.32|1112.79|1094.99|1112.79|1094.99|1112.12|1094.32|6
1652596960000|2022-05-15 06:42:40|1112.95|1095.15|1112.95|1095.15|1112.95|1095.15|1112.94|1095.14|3
1652596970000|2022-05-15 06:42:50|1112.94|1095.14|1113.45|1095.65|1113.45|1095.65|1112.94|1095.14|3
1652596980000|2022-05-15 06:43:00|1112.95|1095.15|1112.28|1094.48|1112.95|1095.15|1112.28|1094.48|5
1652596990000|2022-05-15 06:43:10|1112.27|1094.47|1112.27|1094.47|1112.67|1094.87|1112.21|1094.41|11
1652597000000|2022-05-15 06:43:20|1112.25|1094.45|1112.71|1094.91|1112.78|1094.98|1112.23|1094.43|17
1652597010000|2022-05-15 06:43:30|1112.75|1094.95|1112.9|1095.1|1112.95|1095.15|1112.75|1094.95|8
1652597020000|2022-05-15 06:43:40|1112.89|1095.09|1112.31|1094.51|1112.95|1095.15|1112.31|1094.51|4
1652597030000|2022-05-15 06:43:50|1112.29|1094.49|1112.28|1094.48|1112.68|1094.88|1112.27|1094.47|12
1652597040000|2022-05-15 06:44:00|1112.27|1094.47|1112.18|1094.38|1112.67|1094.87|1112.18|1094.38|13
1652597050000|2022-05-15 06:44:10|1112.17|1094.37|1111.93|1094.13|1112.17|1094.37|1111.47|1093.67|13
1652597060000|2022-05-15 06:44:20|1111.92|1094.12|1112.14|1094.34|1112.14|1094.34|1111.92|1094.12|11
1652597070000|2022-05-15 06:44:30|1112.57|1094.77|1112.89|1095.09|1112.89|1095.09|1112.14|1094.34|4
1652597080000|2022-05-15 06:44:40|1113.39|1095.59|1113.12|1095.32|1113.82|1096.02|1113.12|1095.32|7
1652597090000|2022-05-15 06:44:50|1113.13|1095.33|1113.17|1095.37|1113.63|1095.83|1113.13|1095.33|6
1652597100000|2022-05-15 06:45:00|1113.14|1095.34|1112.17|1094.37|1113.82|1096.02|1112.14|1094.34|23
1652597110000|2022-05-15 06:45:10|1112.16|1094.36|1112.02|1094.22|1112.16|1094.36|1112.02|1094.22|14
1652597120000|2022-05-15 06:45:20|1112.01|1094.21|1111.04|1093.24|1112.01|1094.21|1111.04|1093.24|21
1652597130000|2022-05-15 06:45:30|1110.97|1093.17|1110.18|1092.38|1110.97|1093.17|1109.9|1092.1|15
1652597140000|2022-05-15 06:45:40|1110.3|1092.5|1110.13|1092.33|1110.98|1093.18|1110.01|1092.21|16
1652597150000|2022-05-15 06:45:50|1110.12|1092.32|1109.99|1092.19|1110.13|1092.33|1109.99|1092.19|10
1652597160000|2022-05-15 06:46:00|1109.95|1092.15|1111.32|1093.52|1111.4|1093.6|1109.9|1092.1|14
1652597170000|2022-05-15 06:46:10|1111.31|1093.51|1112.75|1094.95|1112.75|1094.95|1111.23|1093.43|16
1652597180000|2022-05-15 06:46:20|1112.29|1094.49|1111.83|1094.03|1112.29|1094.49|1111.19|1093.39|18
1652597190000|2022-05-15 06:46:30|1111.48|1093.68|1111.48|1093.68|1112.2|1094.4|1111.42|1093.62|10
1652597200000|2022-05-15 06:46:40|1111.47|1093.67|1111.07|1093.27|1111.75|1093.95|1111.07|1093.27|16
1652597210000|2022-05-15 06:46:50|1111.02|1093.22|1111.28|1093.48|1111.28|1093.48|1110.99|1093.19|14
1652597220000|2022-05-15 06:47:00|1111.48|1093.68|1112.25|1094.45|1112.42|1094.62|1111.48|1093.68|23
1652597230000|2022-05-15 06:47:10|1112.33|1094.53|1112.75|1094.95|1112.75|1094.95|1112.33|1094.53|8
1652597240000|2022-05-15 06:47:20|1112.54|1094.74|1112.6|1094.8|1112.75|1094.95|1112.54|1094.74|10
1652597280000|2022-05-15 06:48:00|1112.41|1094.61|1110.93|1093.13|1112.41|1094.61|1110.93|1093.13|11
1652597290000|2022-05-15 06:48:10|1110.91|1093.11|1110.84|1093.04|1111.07|1093.27|1110.7|1092.9|15
1652597300000|2022-05-15 06:48:20|1110.98|1093.18|1111.08|1093.28|1111.38|1093.58|1110.14|1092.34|20
1652597310000|2022-05-15 06:48:30|1111.05|1093.25|1111.73|1093.93|1111.79|1093.99|1111.05|1093.25|15
1652597320000|2022-05-15 06:48:40|1111.8|1094|1112.25|1094.45|1112.54|1094.74|1111.79|1093.99|13
1652597330000|2022-05-15 06:48:50|1112.26|1094.46|1112.12|1094.32|1112.26|1094.46|1111.61|1093.81|12
1652597340000|2022-05-15 06:49:00|1112.15|1094.35|1112.05|1094.25|1112.15|1094.35|1111.87|1094.07|11
1652597350000|2022-05-15 06:49:10|1112.04|1094.24|1111.86|1094.06|1112.04|1094.24|1111.7|1093.9|22
1652597360000|2022-05-15 06:49:20|1111.73|1093.93|1112.23|1094.43|1112.45|1094.65|1111.73|1093.93|26
1652597370000|2022-05-15 06:49:30|1112.22|1094.42|1112.65|1094.85|1112.65|1094.85|1112.2|1094.4|13
1652597380000|2022-05-15 06:49:40|1112.77|1094.97|1113.67|1095.87|1113.69|1095.89|1112.77|1094.97|15
1652597390000|2022-05-15 06:49:50|1113.68|1095.88|1114.79|1096.99|1114.79|1096.99|1113.68|1095.88|8
1652597400000|2022-05-15 06:50:00|1114.52|1096.72|1114.07|1096.27|1114.52|1096.72|1113.71|1095.91|19
1652597410000|2022-05-15 06:50:10|1113.95|1096.15|1113.48|1095.68|1113.95|1096.15|1113.2|1095.4|19
1652597420000|2022-05-15 06:50:20|1113.49|1095.69|1113.94|1096.14|1113.98|1096.18|1113.42|1095.62|24
1652597430000|2022-05-15 06:50:30|1113.4|1095.6|1113.24|1095.44|1113.41|1095.61|1113.16|1095.36|15
1652597440000|2022-05-15 06:50:40|1113.23|1095.43|1113.19|1095.39|1113.23|1095.43|1113.19|1095.39|4
1652597450000|2022-05-15 06:50:50|1113.35|1095.55|1113.2|1095.4|1113.35|1095.55|1113.2|1095.4|7
1652597460000|2022-05-15 06:51:00|1113.19|1095.39|1113.12|1095.32|1113.27|1095.47|1113.12|1095.32|7
1652597470000|2022-05-15 06:51:10|1113.11|1095.31|1113.68|1095.88|1113.68|1095.88|1113.11|1095.31|9
1652597480000|2022-05-15 06:51:20|1113.45|1095.65|1113.68|1095.88|1113.68|1095.88|1113.45|1095.65|4
1652597500000|2022-05-15 06:51:40|1114.29|1096.49|1114.01|1096.21|1114.79|1096.99|1114.01|1096.21|9
1652597510000|2022-05-15 06:51:50|1114|1096.2|1114.27|1096.47|1114.27|1096.47|1113.96|1096.16|11
1652597520000|2022-05-15 06:52:00|1114.15|1096.35|1113.2|1095.4|1114.19|1096.39|1112.96|1095.16|27
1652597530000|2022-05-15 06:52:10|1113.18|1095.38|1112.21|1094.41|1113.22|1095.42|1111.23|1093.43|27
1652597540000|2022-05-15 06:52:20|1112.51|1094.71|1112.49|1094.69|1112.68|1094.88|1112.4|1094.6|19
1652597550000|2022-05-15 06:52:30|1112.46|1094.66|1112.83|1095.03|1112.83|1095.03|1112.37|1094.57|13
1652597560000|2022-05-15 06:52:40|1112.84|1095.04|1113.33|1095.53|1113.8|1096|1112.84|1095.04|20
1652597570000|2022-05-15 06:52:50|1113.34|1095.54|1113.07|1095.27|1113.34|1095.54|1113.07|1095.27|13
1652597580000|2022-05-15 06:53:00|1113.06|1095.26|1113.08|1095.28|1113.36|1095.56|1113.06|1095.26|7
1652597590000|2022-05-15 06:53:10|1113.07|1095.27|1113.3|1095.5|1113.71|1095.91|1113.07|1095.27|21
1652597600000|2022-05-15 06:53:20|1113.48|1095.68|1113.57|1095.77|1113.8|1096|1113.48|1095.68|13
1652597610000|2022-05-15 06:53:30|1113.5|1095.7|1113.12|1095.32|1113.5|1095.7|1113.12|1095.32|7
1652597620000|2022-05-15 06:53:40|1113.25|1095.45|1112.74|1094.94|1113.25|1095.45|1112.25|1094.45|19
1652597630000|2022-05-15 06:53:50|1112.81|1095.01|1112.86|1095.06|1112.9|1095.1|1112.76|1094.96|15
1652597640000|2022-05-15 06:54:00|1112.92|1095.12|1113.48|1095.68|1113.64|1095.84|1112.92|1095.12|21
1652597650000|2022-05-15 06:54:10|1113.53|1095.73|1113.6|1095.8|1113.64|1095.84|1113.46|1095.66|15
1652597660000|2022-05-15 06:54:20|1113.61|1095.81|1114.07|1096.27|1114.07|1096.27|1113.61|1095.81|5
1652597670000|2022-05-15 06:54:30|1113.87|1096.07|1114.9|1097.1|1114.9|1097.1|1113.87|1096.07|19
1652597680000|2022-05-15 06:54:40|1115.08|1097.28|1116.61|1098.81|1116.61|1098.81|1115.08|1097.28|13
1652597690000|2022-05-15 06:54:50|1116.6|1098.8|1116.67|1098.87|1118.54|1100.74|1116.6|1098.8|29
1652597700000|2022-05-15 06:55:00|1116.7|1098.9|1117.02|1099.22|1117.78|1099.98|1116.7|1098.9|29
1652597710000|2022-05-15 06:55:10|1117.03|1099.23|1115.61|1097.81|1117.03|1099.23|1115.6|1097.8|25
1652597720000|2022-05-15 06:55:20|1115.62|1097.82|1116.12|1098.32|1116.13|1098.33|1115.25|1097.45|19
1652597730000|2022-05-15 06:55:30|1116.36|1098.56|1117.3|1099.5|1118.16|1100.36|1116.36|1098.56|24
1652597740000|2022-05-15 06:55:40|1117.28|1099.48|1117.79|1099.99|1117.79|1099.99|1117.27|1099.47|11
1652597750000|2022-05-15 06:55:50|1117.6|1099.8|1117.17|1099.37|1117.79|1099.99|1117.17|1099.37|25
1652597760000|2022-05-15 06:56:00|1116.4|1098.6|1116.13|1098.33|1116.4|1098.6|1115.93|1098.13|22
1652597770000|2022-05-15 06:56:10|1116.09|1098.29|1117.17|1099.37|1117.17|1099.37|1115.93|1098.13|18
1652597780000|2022-05-15 06:56:20|1117.18|1099.38|1117.67|1099.87|1117.67|1099.87|1117.04|1099.24|23
1652597790000|2022-05-15 06:56:30|1117.44|1099.64|1115.3|1097.5|1117.44|1099.64|1115.3|1097.5|20
1652597800000|2022-05-15 06:56:40|1115.29|1097.49|1115.63|1097.83|1116.01|1098.21|1115.26|1097.46|25
1652597810000|2022-05-15 06:56:50|1115.4|1097.6|1114.97|1097.17|1115.4|1097.6|1114.59|1096.79|26
1652597820000|2022-05-15 06:57:00|1114.77|1096.97|1113.06|1095.26|1114.77|1096.97|1113.06|1095.26|30
1652597830000|2022-05-15 06:57:10|1113.05|1095.25|1113.11|1095.31|1113.13|1095.33|1112.87|1095.07|11
1652597840000|2022-05-15 06:57:20|1113.13|1095.33|1114.56|1096.76|1114.56|1096.76|1113.13|1095.33|23
1652597850000|2022-05-15 06:57:30|1114.63|1096.83|1116.35|1098.55|1116.9|1099.1|1114.63|1096.83|21
1652597860000|2022-05-15 06:57:40|1116|1098.2|1117.79|1099.99|1117.79|1099.99|1116|1098.2|18
1652597880000|2022-05-15 06:58:00|1118.48|1100.68|1119.23|1101.43|1119.51|1101.71|1118.06|1100.26|19
1652597890000|2022-05-15 06:58:10|1119.15|1101.35|1117.17|1099.37|1119.25|1101.45|1117.17|1099.37|17
1652597900000|2022-05-15 06:58:20|1117.16|1099.36|1116.96|1099.16|1117.16|1099.36|1116.24|1098.44|20
1652597910000|2022-05-15 06:58:30|1116.98|1099.18|1117.06|1099.26|1117.06|1099.26|1116.24|1098.44|18
1652597920000|2022-05-15 06:58:40|1116.85|1099.05|1116.82|1099.02|1117.05|1099.25|1116.39|1098.59|26
1652597930000|2022-05-15 06:58:50|1117.04|1099.24|1117.77|1099.97|1118.09|1100.29|1116.89|1099.09|20
1652597940000|2022-05-15 06:59:00|1117.81|1100.01|1117.47|1099.67|1118.37|1100.57|1117.25|1099.45|23
1652597950000|2022-05-15 06:59:10|1117.48|1099.68|1118.01|1100.21|1118.01|1100.21|1116.4|1098.6|27
1652597960000|2022-05-15 06:59:20|1118.39|1100.59|1120.47|1102.67|1120.71|1102.91|1118.39|1100.59|25
1652597970000|2022-05-15 06:59:30|1120.35|1102.55|1121.38|1103.58|1121.38|1103.58|1119.4|1101.6|27
1652597980000|2022-05-15 06:59:40|1120.88|1103.08|1120.42|1102.62|1121.38|1103.58|1120.09|1102.29|22
1652597990000|2022-05-15 06:59:50|1120.39|1102.59|1119.62|1101.82|1120.53|1102.73|1119.62|1101.82|23
1652598000000|2022-05-15 07:00:00|1119.6|1101.8|1120.88|1103.08|1120.88|1103.08|1119.57|1101.77|18
1652598010000|2022-05-15 07:00:10|1121.38|1103.58|1120.95|1103.15|1121.38|1103.58|1120.88|1103.08|11
1652598020000|2022-05-15 07:00:20|1120.53|1102.73|1121.31|1103.51|1121.61|1103.81|1120.53|1102.73|17
1652598030000|2022-05-15 07:00:30|1121.32|1103.52|1123.4|1105.6|1123.68|1105.88|1121.32|1103.52|27
1652598040000|2022-05-15 07:00:40|1123.47|1105.67|1125.38|1107.58|1125.44|1107.64|1123.47|1105.67|23
1652598050000|2022-05-15 07:00:50|1125.39|1107.59|1124.4|1106.6|1125.39|1107.59|1124.23|1106.43|29
1652598060000|2022-05-15 07:01:00|1124.42|1106.62|1125.11|1107.31|1125.23|1107.43|1124.42|1106.62|21
1652598070000|2022-05-15 07:01:10|1125.23|1107.43|1125.36|1107.56|1125.55|1107.75|1125.23|1107.43|13
1652598080000|2022-05-15 07:01:20|1125.37|1107.57|1126.37|1108.57|1126.37|1108.57|1125.25|1107.45|19
1652598090000|2022-05-15 07:01:30|1125.87|1108.07|1124.83|1107.03|1125.87|1108.07|1124.83|1107.03|10
1652598100000|2022-05-15 07:01:40|1125.17|1107.37|1124.4|1106.6|1125.37|1107.57|1124.4|1106.6|24
1652598110000|2022-05-15 07:01:50|1124.45|1106.65|1123.37|1105.57|1124.46|1106.66|1123.37|1105.57|19
1652598120000|2022-05-15 07:02:00|1123.38|1105.58|1122.4|1104.6|1123.38|1105.58|1121.73|1103.93|26
1652598130000|2022-05-15 07:02:10|1122.61|1104.81|1123.4|1105.6|1123.9|1106.1|1122.61|1104.81|18
1652598140000|2022-05-15 07:02:20|1123.38|1105.58|1122.64|1104.84|1123.38|1105.58|1122.64|1104.84|11
1652598150000|2022-05-15 07:02:30|1122.97|1105.17|1122.59|1104.79|1123.4|1105.6|1122.59|1104.79|23
1652598160000|2022-05-15 07:02:40|1123.2|1105.4|1122.65|1104.85|1123.46|1105.66|1122.65|1104.85|16
1652598170000|2022-05-15 07:02:50|1122.7|1104.9|1122.68|1104.88|1123.01|1105.21|1122.68|1104.88|11
1652598180000|2022-05-15 07:03:00|1122.69|1104.89|1121.38|1103.58|1122.71|1104.91|1121.38|1103.58|26
1652598190000|2022-05-15 07:03:10|1121.06|1103.26|1118.37|1100.57|1121.06|1103.26|1118.37|1100.57|32
1652598200000|2022-05-15 07:03:20|1118.4|1100.6|1118.3|1100.5|1119.54|1101.74|1118.3|1100.5|32
1652598210000|2022-05-15 07:03:30|1118.27|1100.47|1117.11|1099.31|1118.27|1100.47|1116.7|1098.9|24
1652598220000|2022-05-15 07:03:40|1116.91|1099.11|1115.97|1098.17|1117.08|1099.28|1115.97|1098.17|25
1652598230000|2022-05-15 07:03:50|1115.65|1097.85|1115.79|1097.99|1116.4|1098.6|1115.53|1097.73|15
1652598240000|2022-05-15 07:04:00|1116.16|1098.36|1116.24|1098.44|1116.4|1098.6|1115.65|1097.85|19
1652598250000|2022-05-15 07:04:10|1116.26|1098.46|1118.35|1100.55|1118.4|1100.6|1116.26|1098.46|21
1652598260000|2022-05-15 07:04:20|1118.37|1100.57|1119.12|1101.32|1119.51|1101.71|1118.37|1100.57|9
1652598270000|2022-05-15 07:04:30|1119.1|1101.3|1119.12|1101.32|1119.12|1101.32|1118.62|1100.82|12
1652598280000|2022-05-15 07:04:40|1120.04|1102.24|1119.89|1102.09|1120.04|1102.24|1119.89|1102.09|8
1652598290000|2022-05-15 07:04:50|1119.76|1101.96|1118.95|1101.15|1120.04|1102.24|1118.71|1100.91|29
1652598300000|2022-05-15 07:05:00|1119.15|1101.35|1120.04|1102.24|1120.14|1102.34|1119.14|1101.34|23
1652598310000|2022-05-15 07:05:10|1120.03|1102.23|1119.65|1101.85|1120.03|1102.23|1119.64|1101.84|15
1652598320000|2022-05-15 07:05:20|1119.64|1101.84|1119.7|1101.9|1119.72|1101.92|1119.62|1101.82|7
1652598330000|2022-05-15 07:05:30|1119.72|1101.92|1120.41|1102.61|1120.79|1102.99|1119.72|1101.92|25
1652598340000|2022-05-15 07:05:40|1120.35|1102.55|1120.96|1103.16|1120.96|1103.16|1120.2|1102.4|14
1652598350000|2022-05-15 07:05:50|1120.93|1103.13|1120.51|1102.71|1120.93|1103.13|1120.51|1102.71|3
1652598360000|2022-05-15 07:06:00|1120.4|1102.6|1120.93|1103.13|1120.93|1103.13|1120.34|1102.54|8
1652598370000|2022-05-15 07:06:10|1120.77|1102.97|1119.87|1102.07|1120.77|1102.97|1119.87|1102.07|10
1652598380000|2022-05-15 07:06:20|1119.88|1102.08|1119.32|1101.52|1119.88|1102.08|1118.39|1100.59|26
1652598390000|2022-05-15 07:06:30|1119.76|1101.96|1118.96|1101.16|1119.76|1101.96|1118.52|1100.72|24
1652598400000|2022-05-15 07:06:40|1118.93|1101.13|1118.43|1100.63|1118.97|1101.17|1118.23|1100.43|16
1652598410000|2022-05-15 07:06:50|1118.38|1100.58|1119.48|1101.68|1119.48|1101.68|1118.19|1100.39|24
1652598420000|2022-05-15 07:07:00|1119.5|1101.7|1118.68|1100.88|1119.79|1101.99|1118.68|1100.88|17
1652598430000|2022-05-15 07:07:10|1118.69|1100.89|1118.3|1100.5|1118.69|1100.89|1117.2|1099.4|25
1652598440000|2022-05-15 07:07:20|1118.27|1100.47|1118.57|1100.77|1118.65|1100.85|1118.12|1100.32|31
1652598450000|2022-05-15 07:07:30|1118.64|1100.84|1118.56|1100.76|1118.65|1100.85|1118.11|1100.31|18
1652598460000|2022-05-15 07:07:40|1118.5|1100.7|1118.15|1100.35|1118.72|1100.92|1118.15|1100.35|19
1652598470000|2022-05-15 07:07:50|1118.16|1100.36|1118.12|1100.32|1118.49|1100.69|1118.12|1100.32|14
1652598480000|2022-05-15 07:08:00|1118.1|1100.3|1118.05|1100.25|1118.1|1100.3|1116.94|1099.14|21
1652598490000|2022-05-15 07:08:10|1118.16|1100.36|1118.3|1100.5|1118.35|1100.55|1118.1|1100.3|12
1652598500000|2022-05-15 07:08:20|1118.25|1100.45|1117.48|1099.68|1118.25|1100.45|1117.22|1099.42|31
1652598510000|2022-05-15 07:08:30|1117.82|1100.02|1117.3|1099.5|1117.82|1100.02|1117.3|1099.5|15
1652598520000|2022-05-15 07:08:40|1117.29|1099.49|1117.35|1099.55|1117.58|1099.78|1117|1099.2|17
1652598530000|2022-05-15 07:08:50|1117.4|1099.6|1119.16|1101.36|1119.46|1101.66|1117.4|1099.6|15
1652598540000|2022-05-15 07:09:00|1119.17|1101.37|1119.47|1101.67|1119.47|1101.67|1119.13|1101.33|19
1652598550000|2022-05-15 07:09:10|1119.39|1101.59|1119.54|1101.74|1119.54|1101.74|1119.39|1101.59|6
1652598560000|2022-05-15 07:09:20|1119.72|1101.92|1120.4|1102.6|1120.43|1102.63|1119.45|1101.65|12
1652598570000|2022-05-15 07:09:30|1120.37|1102.57|1122.64|1104.84|1122.64|1104.84|1120.34|1102.54|19
1652598580000|2022-05-15 07:09:40|1122.65|1104.85|1122.49|1104.69|1122.73|1104.93|1122.06|1104.26|28
1652598590000|2022-05-15 07:09:50|1122.5|1104.7|1122.06|1104.26|1122.52|1104.72|1121.54|1103.74|16
1652598600000|2022-05-15 07:10:00|1122.02|1104.22|1123.07|1105.27|1123.08|1105.28|1122.02|1104.22|25
1652598610000|2022-05-15 07:10:10|1123.08|1105.28|1123.46|1105.66|1123.9|1106.1|1123.08|1105.28|26
1652598620000|2022-05-15 07:10:20|1123.48|1105.68|1124.94|1107.14|1124.94|1107.14|1123.47|1105.67|17
1652598630000|2022-05-15 07:10:30|1125.42|1107.62|1125.42|1107.62|1125.42|1107.62|1124.92|1107.12|8
1652598640000|2022-05-15 07:10:40|1126.76|1108.96|1126.8|1109|1126.8|1109|1126.74|1108.94|4
1652598650000|2022-05-15 07:10:50|1127.32|1109.52|1126.42|1108.62|1128.11|1110.31|1126.4|1108.6|22
1652598660000|2022-05-15 07:11:00|1126.45|1108.65|1127.03|1109.23|1127.03|1109.23|1125.78|1107.98|28
1652598670000|2022-05-15 07:11:10|1126.75|1108.95|1127.66|1109.86|1128.18|1110.38|1126.75|1108.95|24
1652598680000|2022-05-15 07:11:20|1127.65|1109.85|1127.65|1109.85|1128.04|1110.24|1126.95|1109.15|24
1652598690000|2022-05-15 07:11:30|1127.86|1110.06|1127.12|1109.32|1128.12|1110.32|1126.81|1109.01|22
1652598700000|2022-05-15 07:11:40|1127.07|1109.27|1128.1|1110.3|1128.11|1110.31|1127.02|1109.22|10
1652598710000|2022-05-15 07:11:50|1128.11|1110.31|1127.53|1109.73|1128.11|1110.31|1127.4|1109.6|19
1652598720000|2022-05-15 07:12:00|1128.7|1110.9|1129.18|1111.38|1129.23|1111.43|1128.25|1110.45|16
1652598730000|2022-05-15 07:12:10|1129.09|1111.29|1128.11|1110.31|1129.18|1111.38|1127.73|1109.93|23
1652598740000|2022-05-15 07:12:20|1128.1|1110.3|1128.36|1110.56|1128.92|1111.12|1128.07|1110.27|16
1652598750000|2022-05-15 07:12:30|1128.32|1110.52|1128.71|1110.91|1129.06|1111.26|1128.16|1110.36|19
1652598760000|2022-05-15 07:12:40|1128.44|1110.64|1128.32|1110.52|1128.44|1110.64|1128.32|1110.52|6
1652598770000|2022-05-15 07:12:50|1128.33|1110.53|1128.22|1110.42|1128.33|1110.53|1127.36|1109.56|13
1652598780000|2022-05-15 07:13:00|1128.18|1110.38|1128.13|1110.33|1128.22|1110.42|1128.12|1110.32|11
1652598790000|2022-05-15 07:13:10|1128.08|1110.28|1126.4|1108.6|1128.08|1110.28|1126.39|1108.59|28
1652598800000|2022-05-15 07:13:20|1126.37|1108.57|1125.19|1107.39|1126.37|1108.57|1125.19|1107.39|14
1652598810000|2022-05-15 07:13:30|1125.16|1107.36|1123.76|1105.96|1125.16|1107.36|1123.22|1105.42|26
1652598820000|2022-05-15 07:13:40|1124.13|1106.33|1123.79|1105.99|1124.13|1106.33|1123.41|1105.61|21
1652598830000|2022-05-15 07:13:50|1123.74|1105.94|1124.03|1106.23|1124.04|1106.24|1123.19|1105.39|13
1652598840000|2022-05-15 07:14:00|1123.97|1106.17|1125.11|1107.31|1125.11|1107.31|1123.54|1105.74|17
1652598850000|2022-05-15 07:14:10|1125.13|1107.33|1124.91|1107.11|1125.63|1107.83|1124.4|1106.6|17
1652598860000|2022-05-15 07:14:20|1125.09|1107.29|1125.18|1107.38|1125.18|1107.38|1124.55|1106.75|17
1652598870000|2022-05-15 07:14:30|1125.28|1107.48|1124.39|1106.59|1125.29|1107.49|1124.39|1106.59|12
1652598880000|2022-05-15 07:14:40|1124.42|1106.62|1128.29|1110.49|1128.33|1110.53|1124.4|1106.6|22
1652598890000|2022-05-15 07:14:50|1128.3|1110.5|1129.1|1111.3|1129.6|1111.8|1128.3|1110.5|11
1652598900000|2022-05-15 07:15:00|1129.18|1111.38|1131|1113.2|1131.35|1113.55|1129.18|1111.38|11
1652598910000|2022-05-15 07:15:10|1131.01|1113.21|1131.74|1113.94|1131.74|1113.94|1131|1113.2|9
1652598920000|2022-05-15 07:15:20|1131.49|1113.69|1131.33|1113.53|1131.74|1113.94|1131.33|1113.53|4
1652598930000|2022-05-15 07:15:30|1131.31|1113.51|1130.17|1112.37|1131.31|1113.51|1130.14|1112.34|17
1652598940000|2022-05-15 07:15:40|1130.16|1112.36|1130.28|1112.48|1130.28|1112.48|1130.1|1112.3|6
1652598950000|2022-05-15 07:15:50|1130.25|1112.45|1130.11|1112.31|1130.33|1112.53|1130.1|1112.3|10
1652598960000|2022-05-15 07:16:00|1130.1|1112.3|1129.57|1111.77|1130.1|1112.3|1129.44|1111.64|17
1652598970000|2022-05-15 07:16:10|1129.44|1111.64|1128.31|1110.51|1129.5|1111.7|1128.31|1110.51|26
1652598980000|2022-05-15 07:16:20|1128.27|1110.47|1127.65|1109.85|1128.27|1110.47|1127.35|1109.55|21
1652598990000|2022-05-15 07:16:30|1127.59|1109.79|1128.38|1110.58|1128.45|1110.65|1127.23|1109.43|15
1652599000000|2022-05-15 07:16:40|1128.37|1110.57|1129.18|1111.38|1129.18|1111.38|1128.02|1110.22|5
1652599010000|2022-05-15 07:16:50|1128.99|1111.19|1128.35|1110.55|1128.99|1111.19|1128.32|1110.52|10
1652599020000|2022-05-15 07:17:00|1128.36|1110.56|1128.22|1110.42|1128.38|1110.58|1128.22|1110.42|11
1652599030000|2022-05-15 07:17:10|1128.21|1110.41|1128.56|1110.76|1129.21|1111.41|1127.48|1109.68|21
1652599040000|2022-05-15 07:17:20|1128.33|1110.53|1128.31|1110.51|1128.34|1110.54|1128.17|1110.37|10
1652599050000|2022-05-15 07:17:30|1128.24|1110.44|1128.21|1110.41|1128.26|1110.46|1128.14|1110.34|12
1652599060000|2022-05-15 07:17:40|1128.2|1110.4|1128.13|1110.33|1128.2|1110.4|1128.09|1110.29|3
1652599070000|2022-05-15 07:17:50|1128.22|1110.42|1128.54|1110.74|1128.54|1110.74|1128.22|1110.42|3
1652599080000|2022-05-15 07:18:00|1128.56|1110.76|1128.44|1110.64|1128.76|1110.96|1128.29|1110.49|27
1652599090000|2022-05-15 07:18:10|1128.45|1110.65|1129.51|1111.71|1129.51|1111.71|1128.45|1110.65|15
1652599100000|2022-05-15 07:18:20|1129.7|1111.9|1129.87|1112.07|1129.87|1112.07|1129.7|1111.9|3
1652599110000|2022-05-15 07:18:30|1129.88|1112.08|1130.16|1112.36|1130.25|1112.45|1129.88|1112.08|12
1652599120000|2022-05-15 07:18:40|1130.15|1112.35|1130.14|1112.34|1130.36|1112.56|1130.06|1112.26|11
1652599130000|2022-05-15 07:18:50|1130.21|1112.41|1130.38|1112.58|1130.41|1112.61|1130.11|1112.31|12
1652599140000|2022-05-15 07:19:00|1130.39|1112.59|1131.74|1113.94|1131.74|1113.94|1130.39|1112.59|11
1652599150000|2022-05-15 07:19:10|1132.24|1114.44|1132.58|1114.78|1132.59|1114.79|1132.04|1114.24|13
1652599160000|2022-05-15 07:19:20|1132.09|1114.29|1132.08|1114.28|1132.59|1114.79|1132.04|1114.24|11
1652599170000|2022-05-15 07:19:30|1132.07|1114.27|1131.63|1113.83|1132.07|1114.27|1131.63|1113.83|4
1652599180000|2022-05-15 07:19:40|1131.41|1113.61|1131.18|1113.38|1131.86|1114.06|1131.18|1113.38|15
1652599190000|2022-05-15 07:19:50|1131.17|1113.37|1130.98|1113.18|1131.17|1113.37|1130.98|1113.18|12
1652599200000|2022-05-15 07:20:00|1130.97|1113.17|1129.99|1112.19|1130.97|1113.17|1129.99|1112.19|8
1652599210000|2022-05-15 07:20:10|1129.94|1112.14|1128.73|1110.93|1129.94|1112.14|1128.73|1110.93|19
1652599220000|2022-05-15 07:20:20|1128.77|1110.97|1129.33|1111.53|1129.53|1111.73|1128.01|1110.21|26
1652599230000|2022-05-15 07:20:30|1129.32|1111.52|1129|1111.2|1129.32|1111.52|1129|1111.2|19
1652599240000|2022-05-15 07:20:40|1128.99|1111.19|1127.86|1110.06|1129|1111.2|1127.86|1110.06|15
1652599250000|2022-05-15 07:20:50|1127.77|1109.97|1127.77|1109.97|1127.81|1110.01|1127.19|1109.39|18
1652599260000|2022-05-15 07:21:00|1127.66|1109.86|1128.58|1110.78|1128.58|1110.78|1127.66|1109.86|9
1652599270000|2022-05-15 07:21:10|1128.26|1110.46|1128.26|1110.46|1128.26|1110.46|1128.26|1110.46|1
1652599280000|2022-05-15 07:21:20|1128.58|1110.78|1128.58|1110.78|1128.58|1110.78|1128.58|1110.78|1
1652599290000|2022-05-15 07:21:30|1128.26|1110.46|1128.1|1110.3|1128.26|1110.46|1128.07|1110.27|9
1652599300000|2022-05-15 07:21:40|1128.08|1110.28|1128.58|1110.78|1128.58|1110.78|1128.08|1110.28|5
1652599310000|2022-05-15 07:21:50|1128.26|1110.46|1128.24|1110.44|1128.26|1110.46|1128.08|1110.28|6
1652599320000|2022-05-15 07:22:00|1128.17|1110.37|1127.28|1109.48|1128.17|1110.37|1127.28|1109.48|16
1652599330000|2022-05-15 07:22:10|1127.25|1109.45|1128.26|1110.46|1128.58|1110.78|1127.23|1109.43|16
1652599340000|2022-05-15 07:22:20|1128.58|1110.78|1128.58|1110.78|1128.58|1110.78|1128.07|1110.27|11
1652599350000|2022-05-15 07:22:30|1128.08|1110.28|1128.58|1110.78|1128.58|1110.78|1128.08|1110.28|4
1652599360000|2022-05-15 07:22:40|1129.17|1111.37|1129.28|1111.48|1129.35|1111.55|1129.13|1111.33|10
1652599370000|2022-05-15 07:22:50|1129.29|1111.49|1131.26|1113.46|1131.59|1113.79|1129.29|1111.49|17
1652599380000|2022-05-15 07:23:00|1131.25|1113.45|1131.1|1113.3|1131.25|1113.45|1130.92|1113.12|18
1652599390000|2022-05-15 07:23:10|1131.04|1113.24|1130.07|1112.27|1131.1|1113.3|1130.07|1112.27|15
1652599400000|2022-05-15 07:23:20|1130|1112.2|1130.08|1112.28|1130.28|1112.48|1129.95|1112.15|14
1652599410000|2022-05-15 07:23:30|1130.07|1112.27|1129.19|1111.39|1130.07|1112.27|1129.17|1111.37|21
1652599420000|2022-05-15 07:23:40|1129.16|1111.36|1129.19|1111.39|1129.44|1111.64|1129.15|1111.35|10
1652599430000|2022-05-15 07:23:50|1129.13|1111.33|1129.72|1111.92|1129.72|1111.92|1129.07|1111.27|14
1652599440000|2022-05-15 07:24:00|1129.39|1111.59|1129.15|1111.35|1129.39|1111.59|1129.15|1111.35|9
1652599450000|2022-05-15 07:24:10|1129.14|1111.34|1128.99|1111.19|1129.14|1111.34|1128.27|1110.47|19
1652599460000|2022-05-15 07:24:20|1128.94|1111.14|1127.93|1110.13|1128.94|1111.14|1127.93|1110.13|15
1652599470000|2022-05-15 07:24:30|1127.92|1110.12|1128.04|1110.24|1128.93|1111.13|1127.79|1109.99|22
1652599480000|2022-05-15 07:24:40|1128.01|1110.21|1127.99|1110.19|1128.22|1110.42|1127.94|1110.14|16
1652599490000|2022-05-15 07:24:50|1127.98|1110.18|1128.19|1110.39|1128.22|1110.42|1127.94|1110.14|9
1652599500000|2022-05-15 07:25:00|1128.14|1110.34|1129.08|1111.28|1129.72|1111.92|1128.14|1110.34|15
1652599510000|2022-05-15 07:25:10|1129.07|1111.27|1129.46|1111.66|1129.46|1111.66|1129.02|1111.22|15
1652599520000|2022-05-15 07:25:20|1129.5|1111.7|1129.51|1111.71|1129.53|1111.73|1129.39|1111.59|8
1652599530000|2022-05-15 07:25:30|1129.5|1111.7|1129.07|1111.27|1129.5|1111.7|1129.03|1111.23|8
1652599540000|2022-05-15 07:25:40|1129.04|1111.24|1128.18|1110.38|1129.04|1111.24|1128.18|1110.38|11
1652599550000|2022-05-15 07:25:50|1128.53|1110.73|1128.11|1110.31|1129.07|1111.27|1128.11|1110.31|25
1652599560000|2022-05-15 07:26:00|1128.1|1110.3|1127.29|1109.49|1128.1|1110.3|1127|1109.2|33
1652599570000|2022-05-15 07:26:10|1127.26|1109.46|1126.85|1109.05|1127.33|1109.53|1126.85|1109.05|15
1652599580000|2022-05-15 07:26:20|1126.34|1108.54|1125.96|1108.16|1126.34|1108.54|1125.24|1107.44|15
1652599590000|2022-05-15 07:26:30|1125.93|1108.13|1125.08|1107.28|1125.93|1108.13|1124.87|1107.07|14
1652599600000|2022-05-15 07:26:40|1124.92|1107.12|1124.45|1106.65|1124.92|1107.12|1124.22|1106.42|21
1652599610000|2022-05-15 07:26:50|1124.46|1106.66|1124.15|1106.35|1124.52|1106.72|1123.4|1105.6|20
1652599620000|2022-05-15 07:27:00|1124.14|1106.34|1124.78|1106.98|1124.78|1106.98|1124.09|1106.29|11
1652599630000|2022-05-15 07:27:10|1124.77|1106.97|1124.35|1106.55|1124.77|1106.97|1124.13|1106.33|13
1652599640000|2022-05-15 07:27:20|1124.34|1106.54|1123.2|1105.4|1124.34|1106.54|1123.2|1105.4|15
1652599650000|2022-05-15 07:27:30|1123.18|1105.38|1123.71|1105.91|1124.15|1106.35|1123.16|1105.36|21
1652599660000|2022-05-15 07:27:40|1123.72|1105.92|1123.32|1105.52|1123.73|1105.93|1123.08|1105.28|17
1652599670000|2022-05-15 07:27:50|1123.47|1105.67|1123.41|1105.61|1124.15|1106.35|1123.41|1105.61|14
1652599680000|2022-05-15 07:28:00|1123.36|1105.56|1123.9|1106.1|1123.96|1106.16|1123.33|1105.53|21
1652599690000|2022-05-15 07:28:10|1123.91|1106.11|1123.07|1105.27|1123.91|1106.11|1123.07|1105.27|7
1652599700000|2022-05-15 07:28:20|1123.06|1105.26|1121.95|1104.15|1123.06|1105.26|1121.95|1104.15|11
1652599710000|2022-05-15 07:28:30|1122.01|1104.21|1122.01|1104.21|1122.24|1104.44|1122.01|1104.21|9
1652599720000|2022-05-15 07:28:40|1121.95|1104.15|1121.95|1104.15|1122.01|1104.21|1121.95|1104.15|5
1652599730000|2022-05-15 07:28:50|1121.94|1104.14|1120.06|1102.26|1121.94|1104.14|1120.05|1102.25|20
1652599740000|2022-05-15 07:29:00|1120.29|1102.49|1121.88|1104.08|1121.88|1104.08|1120.29|1102.49|17
1652599750000|2022-05-15 07:29:10|1121.96|1104.16|1121.3|1103.5|1121.96|1104.16|1121.3|1103.5|15
1652599760000|2022-05-15 07:29:20|1121.31|1103.51|1120.43|1102.63|1121.31|1103.51|1120.43|1102.63|10
1652599770000|2022-05-15 07:29:30|1120.39|1102.59|1121.69|1103.89|1121.69|1103.89|1120.39|1102.59|15
1652599780000|2022-05-15 07:29:40|1121.7|1103.9|1121.38|1103.58|1121.96|1104.16|1121.38|1103.58|15
1652599790000|2022-05-15 07:29:50|1121.34|1103.54|1121.31|1103.51|1121.96|1104.16|1121.31|1103.51|15
1652599800000|2022-05-15 07:30:00|1121.28|1103.48|1121.55|1103.75|1121.9|1104.1|1121.23|1103.43|16
1652599810000|2022-05-15 07:30:10|1121.56|1103.76|1122.18|1104.38|1122.18|1104.38|1121.36|1103.56|22
1652599820000|2022-05-15 07:30:20|1122.22|1104.42|1121.77|1103.97|1122.31|1104.51|1121.77|1103.97|16
1652599830000|2022-05-15 07:30:30|1122|1104.2|1122.13|1104.33|1122.13|1104.33|1121.43|1103.63|22
1652599840000|2022-05-15 07:30:40|1122.15|1104.35|1122.21|1104.41|1122.21|1104.41|1122.13|1104.33|5
1652599850000|2022-05-15 07:30:50|1122.22|1104.42|1122.07|1104.27|1122.42|1104.62|1122.07|1104.27|6
1652599860000|2022-05-15 07:31:00|1122.22|1104.42|1121.11|1103.31|1122.22|1104.42|1120.53|1102.73|25
1652599870000|2022-05-15 07:31:10|1121.16|1103.36|1121.02|1103.22|1121.16|1103.36|1120.64|1102.84|14
1652599880000|2022-05-15 07:31:20|1121.06|1103.26|1121.17|1103.37|1121.34|1103.54|1120.92|1103.12|14
1652599890000|2022-05-15 07:31:30|1121.16|1103.36|1120.1|1102.3|1121.16|1103.36|1120.1|1102.3|14
1652599900000|2022-05-15 07:31:40|1120.08|1102.28|1119.57|1101.77|1120.08|1102.28|1119.56|1101.76|8
1652599910000|2022-05-15 07:31:50|1119.46|1101.66|1119.31|1101.51|1119.92|1102.12|1119.16|1101.36|17
1652599920000|2022-05-15 07:32:00|1119.17|1101.37|1118.49|1100.69|1119.17|1101.37|1118.33|1100.53|21
1652599930000|2022-05-15 07:32:10|1119.12|1101.32|1119.12|1101.32|1119.12|1101.32|1118.42|1100.62|15
1652599940000|2022-05-15 07:32:20|1119.1|1101.3|1118.31|1100.51|1119.1|1101.3|1118.3|1100.5|20
1652599950000|2022-05-15 07:32:30|1118.26|1100.46|1119.03|1101.23|1119.44|1101.64|1118.26|1100.46|16
1652599960000|2022-05-15 07:32:40|1119.08|1101.28|1118.99|1101.19|1119.08|1101.28|1118.95|1101.15|10
1652599990000|2022-05-15 07:33:10|1119.9|1102.1|1118.98|1101.18|1119.9|1102.1|1118.98|1101.18|11
1652600000000|2022-05-15 07:33:20|1118.97|1101.17|1118.57|1100.77|1118.97|1101.17|1118.57|1100.77|8
1652600010000|2022-05-15 07:33:30|1118.88|1101.08|1119.77|1101.97|1119.77|1101.97|1118.57|1100.77|18
1652600020000|2022-05-15 07:33:40|1119.74|1101.94|1119.79|1101.99|1119.82|1102.02|1119.74|1101.94|6
1652600030000|2022-05-15 07:33:50|1119.76|1101.96|1119.87|1102.07|1119.97|1102.17|1119.23|1101.43|11
1652600040000|2022-05-15 07:34:00|1119.97|1102.17|1119.12|1101.32|1119.97|1102.17|1119.01|1101.21|21
1652600050000|2022-05-15 07:34:10|1119.11|1101.31|1119.12|1101.32|1119.12|1101.32|1119.02|1101.22|9
1652600060000|2022-05-15 07:34:20|1119.03|1101.23|1119.03|1101.23|1119.15|1101.35|1119.03|1101.23|4
1652600070000|2022-05-15 07:34:30|1119.1|1101.3|1119.81|1102.01|1119.81|1102.01|1119.1|1101.3|5
1652600080000|2022-05-15 07:34:40|1119.82|1102.02|1119.86|1102.06|1119.86|1102.06|1119.74|1101.94|12
1652600090000|2022-05-15 07:34:50|1119.87|1102.07|1120.27|1102.47|1120.34|1102.54|1119.87|1102.07|6
1652600100000|2022-05-15 07:35:00|1120.28|1102.48|1120.5|1102.7|1120.5|1102.7|1120.28|1102.48|10
1652600110000|2022-05-15 07:35:10|1120.7|1102.9|1122.4|1104.6|1122.4|1104.6|1120.7|1102.9|5
1652600120000|2022-05-15 07:35:20|1121.9|1104.1|1121.9|1104.1|1122.4|1104.6|1121.9|1104.1|3
1652600130000|2022-05-15 07:35:30|1122|1104.2|1122|1104.2|1122.1|1104.3|1122|1104.2|4
1652600140000|2022-05-15 07:35:40|1122.01|1104.21|1122|1104.2|1122.5|1104.7|1122|1104.2|9
1652600160000|2022-05-15 07:36:00|1122.5|1104.7|1122.5|1104.7|1122.5|1104.7|1122.5|1104.7|1
1652600170000|2022-05-15 07:36:10|1122.1|1104.3|1121.98|1104.18|1122.1|1104.3|1121.98|1104.18|4
1652600180000|2022-05-15 07:36:20|1121.79|1103.99|1121.27|1103.47|1121.79|1103.99|1121.27|1103.47|14
1652600190000|2022-05-15 07:36:30|1121.29|1103.49|1120.8|1103|1121.51|1103.71|1120.8|1103|17
1652600200000|2022-05-15 07:36:40|1120.71|1102.91|1120.86|1103.06|1120.94|1103.14|1120.59|1102.79|19
1652600210000|2022-05-15 07:36:50|1120.85|1103.05|1120.31|1102.51|1120.89|1103.09|1120.31|1102.51|15
1652600220000|2022-05-15 07:37:00|1120.29|1102.49|1121.7|1103.9|1121.7|1103.9|1120.29|1102.49|23
1652600230000|2022-05-15 07:37:10|1121.66|1103.86|1120.92|1103.12|1121.76|1103.96|1120.92|1103.12|24
1652600240000|2022-05-15 07:37:20|1121.12|1103.32|1121.75|1103.95|1121.75|1103.95|1121.08|1103.28|18
1652600250000|2022-05-15 07:37:30|1121.77|1103.97|1121.78|1103.98|1121.89|1104.09|1121.77|1103.97|7
1652600260000|2022-05-15 07:37:40|1121.67|1103.87|1121.78|1103.98|1121.82|1104.02|1121.43|1103.63|12
1652600270000|2022-05-15 07:37:50|1121.68|1103.88|1122|1104.2|1122|1104.2|1121.51|1103.71|15
1652600280000|2022-05-15 07:38:00|1122.01|1104.21|1122.04|1104.24|1122.1|1104.3|1122.01|1104.21|3
1652600290000|2022-05-15 07:38:10|1122.05|1104.25|1121.24|1103.44|1122.05|1104.25|1121.17|1103.37|25
1652600300000|2022-05-15 07:38:20|1121.23|1103.43|1120.92|1103.12|1121.23|1103.43|1120.92|1103.12|16
1652600310000|2022-05-15 07:38:30|1121.16|1103.36|1121.14|1103.34|1121.21|1103.41|1120.64|1102.84|17
1652600320000|2022-05-15 07:38:40|1121.11|1103.31|1121.09|1103.29|1121.11|1103.31|1120.29|1102.49|17
1652600330000|2022-05-15 07:38:50|1121.1|1103.3|1121.07|1103.27|1121.22|1103.42|1121.07|1103.27|13
1652600340000|2022-05-15 07:39:00|1121.06|1103.26|1121.26|1103.46|1121.28|1103.48|1121.05|1103.25|9
1652600350000|2022-05-15 07:39:10|1121.28|1103.48|1122.49|1104.69|1123.1|1105.3|1121.28|1103.48|13
1652600360000|2022-05-15 07:39:20|1122.64|1104.84|1122.85|1105.05|1123.09|1105.29|1122.37|1104.57|25
1652600370000|2022-05-15 07:39:30|1122.84|1105.04|1122.19|1104.39|1122.84|1105.04|1121.97|1104.17|18
1652600380000|2022-05-15 07:39:40|1122.18|1104.38|1122.45|1104.65|1122.45|1104.65|1121.65|1103.85|21
1652600390000|2022-05-15 07:39:50|1122.43|1104.63|1122.46|1104.66|1122.51|1104.71|1122.39|1104.59|14
1652600400000|2022-05-15 07:40:00|1122.45|1104.65|1123.27|1105.47|1123.27|1105.47|1122.45|1104.65|10
1652600410000|2022-05-15 07:40:10|1123.25|1105.45|1122.74|1104.94|1123.25|1105.45|1122.74|1104.94|14
1652600420000|2022-05-15 07:40:20|1122.75|1104.95|1123.15|1105.35|1123.15|1105.35|1122.71|1104.91|15
1652600430000|2022-05-15 07:40:30|1123.12|1105.32|1123.13|1105.33|1123.23|1105.43|1122.98|1105.18|23
1652600440000|2022-05-15 07:40:40|1123.12|1105.32|1122.76|1104.96|1123.12|1105.32|1122.63|1104.83|17
1652600450000|2022-05-15 07:40:50|1122.63|1104.83|1121.28|1103.48|1122.65|1104.85|1121.28|1103.48|15
1652600460000|2022-05-15 07:41:00|1121.61|1103.81|1122.05|1104.25|1122.18|1104.38|1121.61|1103.81|8
1652600470000|2022-05-15 07:41:10|1122.01|1104.21|1121.88|1104.08|1122.12|1104.32|1121.88|1104.08|10
1652600480000|2022-05-15 07:41:20|1121.44|1103.64|1122.05|1104.25|1122.05|1104.25|1121.09|1103.29|14
1652600490000|2022-05-15 07:41:30|1122.12|1104.32|1122.09|1104.29|1122.62|1104.82|1122.09|1104.29|10
1652600500000|2022-05-15 07:41:40|1122.02|1104.22|1121.99|1104.19|1122.02|1104.22|1121.99|1104.19|3
1652600510000|2022-05-15 07:41:50|1122.12|1104.32|1122.14|1104.34|1122.62|1104.82|1122.11|1104.31|12
1652600520000|2022-05-15 07:42:00|1122.62|1104.82|1123.18|1105.38|1123.47|1105.67|1122.62|1104.82|17
1652600530000|2022-05-15 07:42:10|1123.26|1105.46|1123.81|1106.01|1123.81|1106.01|1123.26|1105.46|14
1652600540000|2022-05-15 07:42:20|1123.84|1106.04|1123.82|1106.02|1123.87|1106.07|1123.33|1105.53|20
1652600550000|2022-05-15 07:42:30|1123.85|1106.05|1123.86|1106.06|1123.93|1106.13|1123.81|1106.01|10
1652600560000|2022-05-15 07:42:40|1123.87|1106.07|1124.16|1106.36|1124.53|1106.73|1123.87|1106.07|6
1652600570000|2022-05-15 07:42:50|1124.05|1106.25|1124.16|1106.36|1124.16|1106.36|1124.05|1106.25|11
1652600600000|2022-05-15 07:43:20|1124.17|1106.37|1124.31|1106.51|1124.31|1106.51|1124.17|1106.37|4
1652600610000|2022-05-15 07:43:30|1124.38|1106.58|1124.46|1106.66|1124.46|1106.66|1124.38|1106.58|3
1652600620000|2022-05-15 07:43:40|1124.41|1106.61|1124.15|1106.35|1124.41|1106.61|1123.28|1105.48|22
1652600630000|2022-05-15 07:43:50|1124.12|1106.32|1123.19|1105.39|1124.12|1106.32|1123.19|1105.39|23
1652600640000|2022-05-15 07:44:00|1123.17|1105.37|1121.87|1104.07|1123.17|1105.37|1121.64|1103.84|22
1652600650000|2022-05-15 07:44:10|1121.83|1104.03|1123.42|1105.62|1123.43|1105.63|1121.75|1103.95|21
1652600660000|2022-05-15 07:44:20|1123.43|1105.63|1123.44|1105.64|1123.48|1105.68|1123.43|1105.63|6
1652600670000|2022-05-15 07:44:30|1123.43|1105.63|1123.06|1105.26|1123.43|1105.63|1123.06|1105.26|4
1652600680000|2022-05-15 07:44:40|1122.76|1104.96|1122.86|1105.06|1123.03|1105.23|1122.48|1104.68|24
1652600690000|2022-05-15 07:44:50|1122.82|1105.02|1121.58|1103.78|1122.82|1105.02|1121.58|1103.78|17
1652600700000|2022-05-15 07:45:00|1121.47|1103.67|1123.27|1105.47|1123.29|1105.49|1121.47|1103.67|28
1652600710000|2022-05-15 07:45:10|1123.28|1105.48|1123.09|1105.29|1123.4|1105.6|1123.09|1105.29|6
1652600720000|2022-05-15 07:45:20|1123.59|1105.79|1124.04|1106.24|1124.08|1106.28|1123.09|1105.29|13
1652600730000|2022-05-15 07:45:30|1123.95|1106.15|1123.04|1105.24|1123.95|1106.15|1123.04|1105.24|12
1652600740000|2022-05-15 07:45:40|1123.03|1105.23|1121.1|1103.3|1123.03|1105.23|1121.1|1103.3|25
1652600750000|2022-05-15 07:45:50|1121.07|1103.27|1119.18|1101.38|1121.07|1103.27|1118.78|1100.98|31
1652600760000|2022-05-15 07:46:00|1119.17|1101.37|1119.08|1101.28|1119.35|1101.55|1118.51|1100.71|23
1652600770000|2022-05-15 07:46:10|1119.06|1101.26|1118.47|1100.67|1119.42|1101.62|1118.47|1100.67|20
1652600780000|2022-05-15 07:46:20|1118.43|1100.63|1117.62|1099.82|1118.43|1100.63|1117.62|1099.82|14
1652600790000|2022-05-15 07:46:30|1117.26|1099.46|1116.67|1098.87|1117.26|1099.46|1116.67|1098.87|22
1652600800000|2022-05-15 07:46:40|1116.65|1098.85|1116.41|1098.61|1116.65|1098.85|1115.97|1098.17|18
1652600810000|2022-05-15 07:46:50|1116.4|1098.6|1116.23|1098.43|1116.62|1098.82|1116.23|1098.43|21
1652600820000|2022-05-15 07:47:00|1116.22|1098.42|1116.04|1098.24|1116.22|1098.42|1116.04|1098.24|8
1652600830000|2022-05-15 07:47:10|1115.97|1098.17|1115.97|1098.17|1116.04|1098.24|1115.97|1098.17|5
1652600840000|2022-05-15 07:47:20|1115.65|1097.85|1114.07|1096.27|1115.65|1097.85|1113.85|1096.05|27
1652600850000|2022-05-15 07:47:30|1114.06|1096.26|1114.3|1096.5|1114.5|1096.7|1114|1096.2|18
1652600860000|2022-05-15 07:47:40|1114.1|1096.3|1113.47|1095.67|1114.14|1096.34|1113.47|1095.67|24
1652600870000|2022-05-15 07:47:50|1112.75|1094.95|1112.81|1095.01|1113.36|1095.56|1112.37|1094.57|30
1652600880000|2022-05-15 07:48:00|1112.8|1095|1114.4|1096.6|1114.4|1096.6|1112.33|1094.53|18
1652600890000|2022-05-15 07:48:10|1114.27|1096.47|1113.47|1095.67|1114.38|1096.58|1113.47|1095.67|18
1652600900000|2022-05-15 07:48:20|1113.43|1095.63|1113.48|1095.68|1114.24|1096.44|1113.43|1095.63|10
1652600910000|2022-05-15 07:48:30|1113.37|1095.57|1112.41|1094.61|1113.37|1095.57|1112.41|1094.61|13
1652600920000|2022-05-15 07:48:40|1112.4|1094.6|1113.12|1095.32|1113.21|1095.41|1112.4|1094.6|8
1652600930000|2022-05-15 07:48:50|1113.25|1095.45|1113.75|1095.95|1113.75|1095.95|1113.25|1095.45|3
1652600940000|2022-05-15 07:49:00|1113.6|1095.8|1113.75|1095.95|1113.75|1095.95|1113.37|1095.57|7
1652600950000|2022-05-15 07:49:10|1114.4|1096.6|1115.69|1097.89|1115.89|1098.09|1114.4|1096.6|25
1652600960000|2022-05-15 07:49:20|1115.7|1097.9|1115.13|1097.33|1115.93|1098.13|1115.13|1097.33|17
1652600970000|2022-05-15 07:49:30|1114.82|1097.02|1115.14|1097.34|1115.21|1097.41|1114.82|1097.02|9
1652600980000|2022-05-15 07:49:40|1115.1|1097.3|1114.7|1096.9|1115.1|1097.3|1114.7|1096.9|11
1652600990000|2022-05-15 07:49:50|1114.51|1096.71|1114.28|1096.48|1114.9|1097.1|1114.28|1096.48|17
1652601000000|2022-05-15 07:50:00|1114.27|1096.47|1114.24|1096.44|1114.27|1096.47|1113.4|1095.6|15
1652601010000|2022-05-15 07:50:10|1114.2|1096.4|1114.08|1096.28|1114.2|1096.4|1113.48|1095.68|15
1652601020000|2022-05-15 07:50:20|1113.52|1095.72|1112.75|1094.95|1113.52|1095.72|1112.56|1094.76|15
1652601030000|2022-05-15 07:50:30|1112.7|1094.9|1112.42|1094.62|1113.07|1095.27|1112.42|1094.62|19
1652601040000|2022-05-15 07:50:40|1112.41|1094.61|1112.03|1094.23|1112.41|1094.61|1111.31|1093.51|15
1652601050000|2022-05-15 07:50:50|1112.15|1094.35|1112.3|1094.5|1112.3|1094.5|1111.63|1093.83|16
1652601060000|2022-05-15 07:51:00|1112.34|1094.54|1113.09|1095.29|1113.09|1095.29|1112.34|1094.54|9
1652601070000|2022-05-15 07:51:10|1113.11|1095.31|1113.76|1095.96|1113.83|1096.03|1113.11|1095.31|14
1652601080000|2022-05-15 07:51:20|1113.75|1095.95|1113.19|1095.39|1113.75|1095.95|1113.14|1095.34|9
1652601090000|2022-05-15 07:51:30|1113.24|1095.44|1114.07|1096.27|1114.09|1096.29|1113.24|1095.44|12
1652601100000|2022-05-15 07:51:40|1114.08|1096.28|1114.36|1096.56|1114.36|1096.56|1114.08|1096.28|10
1652601110000|2022-05-15 07:51:50|1114.7|1096.9|1114.74|1096.94|1114.74|1096.94|1114.7|1096.9|2
1652601120000|2022-05-15 07:52:00|1115.2|1097.4|1115|1097.2|1115.83|1098.03|1114.49|1096.69|23
1652601130000|2022-05-15 07:52:10|1114.73|1096.93|1114.34|1096.54|1115.19|1097.39|1114.34|1096.54|19
1652601140000|2022-05-15 07:52:20|1114.33|1096.53|1114.23|1096.43|1114.33|1096.53|1114.23|1096.43|4
1652601150000|2022-05-15 07:52:30|1114.22|1096.42|1114.34|1096.54|1114.34|1096.54|1114.01|1096.21|9
1652601160000|2022-05-15 07:52:40|1114.44|1096.64|1114.76|1096.96|1114.76|1096.96|1114.37|1096.57|13
1652601170000|2022-05-15 07:52:50|1114.77|1096.97|1114.32|1096.52|1114.77|1096.97|1114.32|1096.52|8
1652601180000|2022-05-15 07:53:00|1114.31|1096.51|1114.86|1097.06|1114.86|1097.06|1114.3|1096.5|15
1652601190000|2022-05-15 07:53:10|1114.88|1097.08|1114.23|1096.43|1115.54|1097.74|1114.23|1096.43|19
1652601200000|2022-05-15 07:53:20|1114.22|1096.42|1114.22|1096.42|1114.32|1096.52|1114.17|1096.37|13
1652601210000|2022-05-15 07:53:30|1114.23|1096.43|1114.73|1096.93|1114.73|1096.93|1114.22|1096.42|13
1652601220000|2022-05-15 07:53:40|1115.06|1097.26|1115.44|1097.64|1115.44|1097.64|1115.06|1097.26|16
1652601230000|2022-05-15 07:53:50|1115.29|1097.49|1115.38|1097.58|1115.38|1097.58|1115.29|1097.49|7
1652601240000|2022-05-15 07:54:00|1115.21|1097.41|1114.39|1096.59|1115.21|1097.41|1114.08|1096.28|26
1652601250000|2022-05-15 07:54:10|1114.38|1096.58|1114.89|1097.09|1114.95|1097.15|1114.34|1096.54|24
1652601260000|2022-05-15 07:54:20|1114.78|1096.98|1114.16|1096.36|1114.78|1096.98|1114.16|1096.36|13
1652601270000|2022-05-15 07:54:30|1114.32|1096.52|1115.06|1097.26|1115.06|1097.26|1114.28|1096.48|10
1652601280000|2022-05-15 07:54:40|1115.17|1097.37|1115.68|1097.88|1115.68|1097.88|1115.17|1097.37|22
1652601290000|2022-05-15 07:54:50|1115.69|1097.89|1115.52|1097.72|1115.71|1097.91|1115.49|1097.69|14
1652601300000|2022-05-15 07:55:00|1115.53|1097.73|1114.77|1096.97|1115.54|1097.74|1114.48|1096.68|20
1652601310000|2022-05-15 07:55:10|1114.97|1097.17|1114.94|1097.14|1115.16|1097.36|1114.81|1097.01|24
1652601320000|2022-05-15 07:55:20|1114.83|1097.03|1114.49|1096.69|1114.83|1097.03|1113.84|1096.04|16
1652601330000|2022-05-15 07:55:30|1114.48|1096.68|1114.3|1096.5|1114.86|1097.06|1114.3|1096.5|16
1652601340000|2022-05-15 07:55:40|1114.27|1096.47|1114.31|1096.51|1114.44|1096.64|1114.2|1096.4|14
1652601350000|2022-05-15 07:55:50|1114.32|1096.52|1113.45|1095.65|1114.32|1096.52|1113.41|1095.61|12
1652601360000|2022-05-15 07:56:00|1113.44|1095.64|1112.83|1095.03|1114.34|1096.54|1112.81|1095.01|29
1652601370000|2022-05-15 07:56:10|1112.81|1095.01|1111.52|1093.72|1112.81|1095.01|1111.52|1093.72|24
1652601380000|2022-05-15 07:56:20|1111.48|1093.68|1110.9|1093.1|1111.48|1093.68|1110.9|1093.1|17
1652601390000|2022-05-15 07:56:30|1110.69|1092.89|1112.25|1094.45|1112.32|1094.52|1110.52|1092.72|26
1652601400000|2022-05-15 07:56:40|1111.94|1094.14|1111.22|1093.42|1112.25|1094.45|1111.22|1093.42|22
1652601410000|2022-05-15 07:56:50|1111.03|1093.23|1110.47|1092.67|1111.03|1093.23|1110.19|1092.39|23
1652601420000|2022-05-15 07:57:00|1110.41|1092.61|1110.84|1093.04|1111.4|1093.6|1110.31|1092.51|21
1652601430000|2022-05-15 07:57:10|1111.07|1093.27|1111.43|1093.63|1111.57|1093.77|1111.07|1093.27|20
1652601440000|2022-05-15 07:57:20|1111.39|1093.59|1108.76|1090.96|1111.46|1093.66|1108.26|1090.46|21
1652601450000|2022-05-15 07:57:30|1108.78|1090.98|1108.27|1090.47|1108.78|1090.98|1108.09|1090.29|11
1652601460000|2022-05-15 07:57:40|1108.33|1090.53|1107.4|1089.6|1108.33|1090.53|1107.4|1089.6|13
1652601470000|2022-05-15 07:57:50|1107.1|1089.3|1105.61|1087.81|1107.1|1089.3|1105.61|1087.81|10
1652601480000|2022-05-15 07:58:00|1105.25|1087.45|1104.66|1086.86|1105.25|1087.45|1104.16|1086.36|15
1652601490000|2022-05-15 07:58:10|1104.6|1086.8|1104.83|1087.03|1104.83|1087.03|1104.53|1086.73|12
1652601500000|2022-05-15 07:58:20|1104.9|1087.1|1105.78|1087.98|1106.12|1088.32|1104.9|1087.1|22
1652601510000|2022-05-15 07:58:30|1105.84|1088.04|1104.94|1087.14|1106.09|1088.29|1104.66|1086.86|22
1652601520000|2022-05-15 07:58:40|1104.9|1087.1|1104.66|1086.86|1104.9|1087.1|1104.66|1086.86|13
1652601530000|2022-05-15 07:58:50|1104.67|1086.87|1104.66|1086.86|1104.97|1087.17|1104.66|1086.86|10
1652601540000|2022-05-15 07:59:00|1104.64|1086.84|1104.56|1086.76|1104.64|1086.84|1104.56|1086.76|9
1652601550000|2022-05-15 07:59:10|1104.55|1086.75|1104.69|1086.89|1104.77|1086.97|1104.55|1086.75|16
1652601560000|2022-05-15 07:59:20|1104.66|1086.86|1104.66|1086.86|1104.71|1086.91|1104.51|1086.71|13
1652601570000|2022-05-15 07:59:30|1104.63|1086.83|1104.64|1086.84|1104.77|1086.97|1104.62|1086.82|8
1652601580000|2022-05-15 07:59:40|1104.5|1086.7|1104.61|1086.81|1104.66|1086.86|1104.46|1086.66|21
1652601590000|2022-05-15 07:59:50|1104.66|1086.86|1103.34|1085.54|1104.66|1086.86|1103.34|1085.54|12
1652601600000|2022-05-15 08:00:00|1103.31|1085.51|1103.28|1085.48|1103.31|1085.51|1103.28|1085.48|4
1652601610000|2022-05-15 08:00:10|1103.29|1085.49|1101.69|1083.89|1103.29|1085.49|1100.05|1082.25|17
1652601620000|2022-05-15 08:00:20|1101.76|1083.96|1101.41|1083.61|1102.07|1084.27|1101.34|1083.54|20
1652601630000|2022-05-15 08:00:30|1102.09|1084.29|1103.26|1085.46|1103.26|1085.46|1102.08|1084.28|19
1652601640000|2022-05-15 08:00:40|1103.24|1085.44|1103.26|1085.46|1103.26|1085.46|1103.18|1085.38|13
1652601650000|2022-05-15 08:00:50|1103.27|1085.47|1103.37|1085.57|1103.49|1085.69|1103.24|1085.44|19
1652601660000|2022-05-15 08:01:00|1103.38|1085.58|1103.66|1085.86|1103.66|1085.86|1103.38|1085.58|15
1652601670000|2022-05-15 08:01:10|1104.09|1086.29|1104.27|1086.47|1104.47|1086.67|1104.09|1086.29|19
1652601680000|2022-05-15 08:01:20|1104.3|1086.5|1104.94|1087.14|1104.94|1087.14|1104.3|1086.5|12
1652601690000|2022-05-15 08:01:30|1104.92|1087.12|1103.37|1085.57|1104.92|1087.12|1103.36|1085.56|25
1652601700000|2022-05-15 08:01:40|1103.36|1085.56|1104.02|1086.22|1104.02|1086.22|1103.36|1085.56|11
1652601710000|2022-05-15 08:01:50|1103.98|1086.18|1103.81|1086.01|1104.02|1086.22|1103.77|1085.97|9
1652601720000|2022-05-15 08:02:00|1103.82|1086.02|1105.24|1087.44|1105.24|1087.44|1103.81|1086.01|19
1652601730000|2022-05-15 08:02:10|1105.28|1087.48|1104.5|1086.7|1105.28|1087.48|1104.29|1086.49|16
1652601740000|2022-05-15 08:02:20|1104.54|1086.74|1104.4|1086.6|1105.11|1087.31|1104.4|1086.6|16
1652601750000|2022-05-15 08:02:30|1104.55|1086.75|1104.81|1087.01|1105.03|1087.23|1104.45|1086.65|21
1652601760000|2022-05-15 08:02:40|1104.82|1087.02|1105.2|1087.4|1105.2|1087.4|1104.64|1086.84|12
1652601770000|2022-05-15 08:02:50|1105.21|1087.41|1104.31|1086.51|1105.23|1087.43|1104.31|1086.51|15
1652601780000|2022-05-15 08:03:00|1104.26|1086.46|1103.46|1085.66|1104.26|1086.46|1103.36|1085.56|18
1652601790000|2022-05-15 08:03:10|1103.47|1085.67|1103.43|1085.63|1103.81|1086.01|1103.43|1085.63|18
1652601800000|2022-05-15 08:03:20|1103.4|1085.6|1103.31|1085.51|1103.47|1085.67|1103.29|1085.49|15
1652601810000|2022-05-15 08:03:30|1103.32|1085.52|1103.77|1085.97|1103.77|1085.97|1103.32|1085.52|13
1652601820000|2022-05-15 08:03:40|1103.59|1085.79|1103.52|1085.72|1103.66|1085.86|1103.4|1085.6|11
1652601830000|2022-05-15 08:03:50|1103.76|1085.96|1103.53|1085.73|1103.77|1085.97|1103.4|1085.6|12
1652601840000|2022-05-15 08:04:00|1103.52|1085.72|1101.59|1083.79|1103.52|1085.72|1100.63|1082.83|28
1652601850000|2022-05-15 08:04:10|1101.62|1083.82|1100.37|1082.57|1102.21|1084.41|1100.37|1082.57|27
1652601860000|2022-05-15 08:04:20|1100.36|1082.56|1100.05|1082.25|1100.36|1082.56|1100.05|1082.25|9
1652601870000|2022-05-15 08:04:30|1099.44|1081.64|1099.44|1081.64|1100|1082.2|1099.36|1081.56|12
1652601880000|2022-05-15 08:04:40|1099.43|1081.63|1099.01|1081.21|1099.43|1081.63|1098.94|1081.14|21
1652601890000|2022-05-15 08:04:50|1099|1081.2|1099.07|1081.27|1099.23|1081.43|1097.9|1080.1|17
1652601900000|2022-05-15 08:05:00|1099.41|1081.61|1100.3|1082.5|1100.31|1082.51|1099.41|1081.61|11
1652601910000|2022-05-15 08:05:10|1100.29|1082.49|1099.25|1081.45|1100.29|1082.49|1099.25|1081.45|18
1652601920000|2022-05-15 08:05:20|1099.24|1081.44|1100.34|1082.54|1100.34|1082.54|1099.17|1081.37|19
1652601930000|2022-05-15 08:05:30|1100.3|1082.5|1098.51|1080.71|1100.3|1082.5|1098.51|1080.71|22
1652601940000|2022-05-15 08:05:40|1098.4|1080.6|1098.1|1080.3|1098.41|1080.61|1098.06|1080.26|20
1652601950000|2022-05-15 08:05:50|1098.12|1080.32|1098.48|1080.68|1099.12|1081.32|1098.12|1080.32|13
1652601960000|2022-05-15 08:06:00|1098.49|1080.69|1099.82|1082.02|1099.82|1082.02|1098.49|1080.69|15
1652601970000|2022-05-15 08:06:10|1099.37|1081.57|1099.82|1082.02|1099.82|1082.02|1099.23|1081.43|9
1652601990000|2022-05-15 08:06:30|1099.51|1081.71|1099.82|1082.02|1099.82|1082.02|1099.44|1081.64|6
1652602000000|2022-05-15 08:06:40|1099.74|1081.94|1099.07|1081.27|1099.82|1082.02|1098.99|1081.19|19
1652602010000|2022-05-15 08:06:50|1099.08|1081.28|1099.16|1081.36|1099.82|1082.02|1099.08|1081.28|22
1652602020000|2022-05-15 08:07:00|1099.15|1081.35|1099.4|1081.6|1099.43|1081.63|1099.11|1081.31|16
1652602030000|2022-05-15 08:07:10|1099.44|1081.64|1099.82|1082.02|1099.82|1082.02|1099.39|1081.59|9
1652602040000|2022-05-15 08:07:20|1099.74|1081.94|1099.56|1081.76|1099.82|1082.02|1099.32|1081.52|15
1652602050000|2022-05-15 08:07:30|1099.74|1081.94|1099.82|1082.02|1099.82|1082.02|1099.74|1081.94|2
1652602060000|2022-05-15 08:07:40|1099.69|1081.89|1099.51|1081.71|1099.69|1081.89|1099.48|1081.68|4
1652602070000|2022-05-15 08:07:50|1099.56|1081.76|1099.82|1082.02|1099.82|1082.02|1099.37|1081.57|9
1652602090000|2022-05-15 08:08:10|1100.31|1082.51|1100.84|1083.04|1100.84|1083.04|1100.31|1082.51|13
1652602100000|2022-05-15 08:08:20|1100.78|1082.98|1100.84|1083.04|1100.84|1083.04|1100.78|1082.98|2
1652602110000|2022-05-15 08:08:30|1100.72|1082.92|1099.23|1081.43|1100.72|1082.92|1099.23|1081.43|16
1652602120000|2022-05-15 08:08:40|1099.22|1081.42|1099.13|1081.33|1099.22|1081.42|1099.12|1081.32|12
1652602130000|2022-05-15 08:08:50|1099.12|1081.32|1099.41|1081.61|1099.41|1081.61|1099.12|1081.32|6
1652602140000|2022-05-15 08:09:00|1099.39|1081.59|1099.17|1081.37|1099.39|1081.59|1099.14|1081.34|10
1652602150000|2022-05-15 08:09:10|1099.24|1081.44|1100.84|1083.04|1100.84|1083.04|1099.24|1081.44|14
1652602160000|2022-05-15 08:09:20|1100.73|1082.93|1100.54|1082.74|1100.84|1083.04|1100.3|1082.5|10
1652602170000|2022-05-15 08:09:30|1100.53|1082.73|1100.17|1082.37|1100.83|1083.03|1100.17|1082.37|10
1652602180000|2022-05-15 08:09:40|1100.16|1082.36|1099.89|1082.09|1100.33|1082.53|1099.44|1081.64|18
1652602190000|2022-05-15 08:09:50|1099.67|1081.87|1100.67|1082.87|1100.67|1082.87|1099.67|1081.87|9
1652602200000|2022-05-15 08:10:00|1100.43|1082.63|1100.67|1082.87|1100.67|1082.87|1100.43|1082.63|14
1652602220000|2022-05-15 08:10:20|1100.94|1083.14|1100.94|1083.14|1100.97|1083.17|1100.94|1083.14|7
1652602230000|2022-05-15 08:10:30|1100.95|1083.15|1102.68|1084.88|1102.68|1084.88|1100.95|1083.15|10
1652602240000|2022-05-15 08:10:40|1102.46|1084.66|1102.68|1084.88|1102.68|1084.88|1102.3|1084.5|7
1652602250000|2022-05-15 08:10:50|1102.46|1084.66|1102.68|1084.88|1102.68|1084.88|1102.46|1084.66|2
1652602260000|2022-05-15 08:11:00|1102.35|1084.55|1102.68|1084.88|1102.68|1084.88|1102.35|1084.55|4
1652602270000|2022-05-15 08:11:10|1102.83|1085.03|1104.05|1086.25|1104.05|1086.25|1102.83|1085.03|4
1652602280000|2022-05-15 08:11:20|1104.06|1086.26|1104.07|1086.27|1104.07|1086.27|1103.9|1086.1|8
1652602290000|2022-05-15 08:11:30|1104.08|1086.28|1104.11|1086.31|1104.11|1086.31|1104.08|1086.28|2
1652602300000|2022-05-15 08:11:40|1104.14|1086.34|1104.17|1086.37|1104.2|1086.4|1104.14|1086.34|4
1652602310000|2022-05-15 08:11:50|1104.2|1086.4|1104.25|1086.45|1104.25|1086.45|1104.2|1086.4|3
1652602320000|2022-05-15 08:12:00|1104.08|1086.28|1103.34|1085.54|1104.09|1086.29|1103.34|1085.54|8
1652602330000|2022-05-15 08:12:10|1103.29|1085.49|1103.16|1085.36|1103.29|1085.49|1103.16|1085.36|6
1652602340000|2022-05-15 08:12:20|1103.12|1085.32|1101.21|1083.41|1103.12|1085.32|1101.21|1083.41|25
1652602350000|2022-05-15 08:12:30|1100.91|1083.11|1101.84|1084.04|1101.84|1084.04|1100.21|1082.41|27
1652602360000|2022-05-15 08:12:40|1102.03|1084.23|1101.3|1083.5|1102.12|1084.32|1101.3|1083.5|21
1652602370000|2022-05-15 08:12:50|1101.21|1083.41|1100.27|1082.47|1101.21|1083.41|1100.27|1082.47|25
1652602380000|2022-05-15 08:13:00|1100.31|1082.51|1099.07|1081.27|1100.31|1082.51|1098.4|1080.6|21
1652602390000|2022-05-15 08:13:10|1099.17|1081.37|1099.4|1081.6|1100.22|1082.42|1099.17|1081.37|16
1652602400000|2022-05-15 08:13:20|1099.36|1081.56|1100.17|1082.37|1100.17|1082.37|1099.36|1081.56|8
1652602410000|2022-05-15 08:13:30|1100.18|1082.38|1100.45|1082.65|1100.45|1082.65|1100.18|1082.38|8
1652602420000|2022-05-15 08:13:40|1100.28|1082.48|1100.13|1082.33|1100.32|1082.52|1099.69|1081.89|14
1652602430000|2022-05-15 08:13:50|1100.1|1082.3|1100.12|1082.32|1100.36|1082.56|1100.1|1082.3|14
1652602440000|2022-05-15 08:14:00|1100.13|1082.33|1100.16|1082.36|1100.63|1082.83|1100.13|1082.33|15
1652602450000|2022-05-15 08:14:10|1100.17|1082.37|1099.98|1082.18|1100.48|1082.68|1099.98|1082.18|15
1652602460000|2022-05-15 08:14:20|1100.06|1082.26|1097.53|1079.73|1100.06|1082.26|1097.53|1079.73|10
1652602470000|2022-05-15 08:14:30|1097.4|1079.6|1096.94|1079.14|1097.8|1080|1096.94|1079.14|27
1652602480000|2022-05-15 08:14:40|1097.01|1079.21|1097.33|1079.53|1097.45|1079.65|1097.01|1079.21|22
1652602490000|2022-05-15 08:14:50|1097.32|1079.52|1098.83|1081.03|1098.83|1081.03|1097.32|1079.52|11
1652602500000|2022-05-15 08:15:00|1098.48|1080.68|1100.39|1082.59|1100.69|1082.89|1098.48|1080.68|20
1652602510000|2022-05-15 08:15:10|1100.24|1082.44|1099.5|1081.7|1100.24|1082.44|1099.47|1081.67|17
1652602520000|2022-05-15 08:15:20|1099.55|1081.75|1098.1|1080.3|1099.66|1081.86|1098.1|1080.3|19
1652602530000|2022-05-15 08:15:30|1097.68|1079.88|1097.83|1080.03|1098.12|1080.32|1097.4|1079.6|24
1652602540000|2022-05-15 08:15:40|1097.64|1079.84|1095.85|1078.05|1097.72|1079.92|1095.85|1078.05|26
1652602550000|2022-05-15 08:15:50|1095.87|1078.07|1096.03|1078.23|1096.2|1078.4|1095.85|1078.05|21
1652602560000|2022-05-15 08:16:00|1096.08|1078.28|1096.32|1078.52|1096.64|1078.84|1095.85|1078.05|23
1652602570000|2022-05-15 08:16:10|1096.28|1078.48|1095.41|1077.61|1096.28|1078.48|1095.41|1077.61|14
1652602580000|2022-05-15 08:16:20|1095.37|1077.57|1095.26|1077.46|1095.37|1077.57|1094.86|1077.06|20
1652602590000|2022-05-15 08:16:30|1095.22|1077.42|1093.73|1075.93|1095.22|1077.42|1093.73|1075.93|17
1652602600000|2022-05-15 08:16:40|1093.4|1075.6|1094.03|1076.23|1094.03|1076.23|1093.06|1075.26|15
1652602610000|2022-05-15 08:16:50|1094.23|1076.43|1093.98|1076.18|1094.25|1076.45|1093.29|1075.49|18
1652602620000|2022-05-15 08:17:00|1094.23|1076.43|1095.64|1077.84|1095.64|1077.84|1094.04|1076.24|10
1652602630000|2022-05-15 08:17:10|1095.86|1078.06|1095.86|1078.06|1095.86|1078.06|1095.86|1078.06|1
1652602640000|2022-05-15 08:17:20|1096.42|1078.62|1096.82|1079.02|1096.82|1079.02|1096.42|1078.62|5
1652602660000|2022-05-15 08:17:40|1096.53|1078.73|1095.95|1078.15|1096.53|1078.73|1095.95|1078.15|9
1652602670000|2022-05-15 08:17:50|1095.94|1078.14|1095.69|1077.89|1095.94|1078.14|1094.71|1076.91|22
1652602680000|2022-05-15 08:18:00|1095.39|1077.59|1096.13|1078.33|1096.13|1078.33|1095.25|1077.45|7
1652602690000|2022-05-15 08:18:10|1096.14|1078.34|1096.82|1079.02|1096.82|1079.02|1096.14|1078.34|10
1652602700000|2022-05-15 08:18:20|1096.66|1078.86|1096.52|1078.72|1096.66|1078.86|1096.49|1078.69|10
1652602710000|2022-05-15 08:18:30|1096.35|1078.55|1096.33|1078.53|1096.37|1078.57|1095.47|1077.67|20
1652602720000|2022-05-15 08:18:40|1096.46|1078.66|1097.3|1079.5|1097.7|1079.9|1096.44|1078.64|9
1652602730000|2022-05-15 08:18:50|1097.33|1079.53|1097.34|1079.54|1097.39|1079.59|1097.15|1079.35|18
1652602740000|2022-05-15 08:19:00|1097.37|1079.57|1098.69|1080.89|1098.69|1080.89|1097.27|1079.47|12
1652602750000|2022-05-15 08:19:10|1098.81|1081.01|1097.73|1079.93|1100.32|1082.52|1097.73|1079.93|19
1652602760000|2022-05-15 08:19:20|1097.4|1079.6|1097.44|1079.64|1097.44|1079.64|1097.28|1079.48|11
1652602770000|2022-05-15 08:19:30|1098.04|1080.24|1099.33|1081.53|1099.37|1081.57|1098.04|1080.24|11
1652602780000|2022-05-15 08:19:40|1099.32|1081.52|1098.14|1080.34|1099.32|1081.52|1098.14|1080.34|11
1652602790000|2022-05-15 08:19:50|1098.12|1080.32|1097.24|1079.44|1098.12|1080.32|1097.24|1079.44|15
1652602800000|2022-05-15 08:20:00|1097.21|1079.41|1097.29|1079.49|1097.36|1079.56|1097.2|1079.4|14
1652602810000|2022-05-15 08:20:10|1097.28|1079.48|1097.29|1079.49|1097.31|1079.51|1097.23|1079.43|5
1652602820000|2022-05-15 08:20:20|1097.34|1079.54|1097.4|1079.6|1098.11|1080.31|1097.34|1079.54|8
1652602830000|2022-05-15 08:20:30|1097.27|1079.47|1097.12|1079.32|1097.27|1079.47|1096.37|1078.57|23
1652602840000|2022-05-15 08:20:40|1097.42|1079.62|1097.26|1079.46|1097.83|1080.03|1097.26|1079.46|9
1652602850000|2022-05-15 08:20:50|1097.27|1079.47|1096.46|1078.66|1097.51|1079.71|1096.4|1078.6|18
1652602860000|2022-05-15 08:21:00|1096.54|1078.74|1097.38|1079.58|1097.83|1080.03|1096.54|1078.74|17
1652602870000|2022-05-15 08:21:10|1097.42|1079.62|1098.23|1080.43|1098.23|1080.43|1097.42|1079.62|12
1652602880000|2022-05-15 08:21:20|1098.22|1080.42|1097.2|1079.4|1098.22|1080.42|1097.2|1079.4|15
1652602890000|2022-05-15 08:21:30|1097.16|1079.36|1097.68|1079.88|1097.68|1079.88|1097.16|1079.36|10
1652602900000|2022-05-15 08:21:40|1097.69|1079.89|1098.75|1080.95|1098.75|1080.95|1097.69|1079.89|22
1652602910000|2022-05-15 08:21:50|1098.85|1081.05|1100.36|1082.56|1100.36|1082.56|1098.85|1081.05|20
1652602920000|2022-05-15 08:22:00|1100.42|1082.62|1100.2|1082.4|1100.42|1082.62|1099.53|1081.73|27
1652602930000|2022-05-15 08:22:10|1100.15|1082.35|1099.68|1081.88|1100.18|1082.38|1099.6|1081.8|15
1652602940000|2022-05-15 08:22:20|1099.7|1081.9|1100.34|1082.54|1100.59|1082.79|1099.7|1081.9|18
1652602950000|2022-05-15 08:22:30|1100.35|1082.55|1100.55|1082.75|1100.58|1082.78|1100.35|1082.55|14
1652602960000|2022-05-15 08:22:40|1100.43|1082.63|1101.07|1083.27|1101.07|1083.27|1100.29|1082.49|10
1652602970000|2022-05-15 08:22:50|1101.1|1083.3|1101.06|1083.26|1101.17|1083.37|1100.97|1083.17|12
1652602980000|2022-05-15 08:23:00|1101.09|1083.29|1101.21|1083.41|1101.21|1083.41|1101.01|1083.21|13
1652602990000|2022-05-15 08:23:10|1101.22|1083.42|1101.15|1083.35|1101.22|1083.42|1101.06|1083.26|5
1652603000000|2022-05-15 08:23:20|1101.16|1083.36|1101.16|1083.36|1102.66|1084.86|1101.16|1083.36|22
1652603010000|2022-05-15 08:23:30|1101.15|1083.35|1100.85|1083.05|1101.16|1083.36|1100.67|1082.87|16
1652603020000|2022-05-15 08:23:40|1100.84|1083.04|1101.43|1083.63|1101.43|1083.63|1100.7|1082.9|15
1652603030000|2022-05-15 08:23:50|1101.45|1083.65|1101.38|1083.58|1101.66|1083.86|1101.38|1083.58|9
1652603040000|2022-05-15 08:24:00|1101.34|1083.54|1102.87|1085.07|1102.87|1085.07|1101.3|1083.5|15
1652603050000|2022-05-15 08:24:10|1103.37|1085.57|1104.65|1086.85|1104.65|1086.85|1103.37|1085.57|10
1652603060000|2022-05-15 08:24:20|1104.71|1086.91|1104.41|1086.61|1104.73|1086.93|1104.26|1086.46|14
1652603070000|2022-05-15 08:24:30|1104.43|1086.63|1105.1|1087.3|1105.19|1087.39|1104.43|1086.63|14
1652603080000|2022-05-15 08:24:40|1105.11|1087.31|1105.79|1087.99|1105.79|1087.99|1105.09|1087.29|6
1652603090000|2022-05-15 08:24:50|1105.68|1087.88|1105.15|1087.35|1105.68|1087.88|1104.57|1086.77|22
1652603100000|2022-05-15 08:25:00|1105.13|1087.33|1105.84|1088.04|1105.84|1088.04|1105.05|1087.25|20
1652603110000|2022-05-15 08:25:10|1106.34|1088.54|1106.22|1088.42|1106.82|1089.02|1106.11|1088.31|11
1652603120000|2022-05-15 08:25:20|1105.46|1087.66|1105.68|1087.88|1105.75|1087.95|1105.32|1087.52|17
1652603130000|2022-05-15 08:25:30|1105.72|1087.92|1105.92|1088.12|1105.93|1088.13|1105.7|1087.9|9
1652603140000|2022-05-15 08:25:40|1105.91|1088.11|1106.06|1088.26|1106.06|1088.26|1105.53|1087.73|16
1652603150000|2022-05-15 08:25:50|1106.05|1088.25|1105.31|1087.51|1106.05|1088.25|1105.31|1087.51|13
1652603160000|2022-05-15 08:26:00|1105.3|1087.5|1105.38|1087.58|1105.38|1087.58|1104.59|1086.79|18
1652603170000|2022-05-15 08:26:10|1105.36|1087.56|1104.39|1086.59|1105.36|1087.56|1104.39|1086.59|20
1652603180000|2022-05-15 08:26:20|1104.32|1086.52|1103.52|1085.72|1104.32|1086.52|1103.47|1085.67|18
1652603190000|2022-05-15 08:26:30|1103.5|1085.7|1102.21|1084.41|1103.5|1085.7|1101.47|1083.67|20
1652603200000|2022-05-15 08:26:40|1102.23|1084.43|1102.59|1084.79|1104.4|1086.6|1102.23|1084.43|20
1652603210000|2022-05-15 08:26:50|1102.61|1084.81|1103.25|1085.45|1103.42|1085.62|1102.61|1084.81|27
1652603220000|2022-05-15 08:27:00|1103.22|1085.42|1102.32|1084.52|1103.22|1085.42|1102.32|1084.52|14
1652603230000|2022-05-15 08:27:10|1102.29|1084.49|1103.96|1086.16|1104.4|1086.6|1102.29|1084.49|25
1652603240000|2022-05-15 08:27:20|1103.46|1085.66|1104.24|1086.44|1104.3|1086.5|1103.46|1085.66|17
1652603250000|2022-05-15 08:27:30|1104.2|1086.4|1104.31|1086.51|1104.54|1086.74|1104.2|1086.4|15
1652603260000|2022-05-15 08:27:40|1104.27|1086.47|1104.09|1086.29|1104.27|1086.47|1103.31|1085.51|23
1652603270000|2022-05-15 08:27:50|1104.2|1086.4|1105.49|1087.69|1105.58|1087.78|1104.2|1086.4|19
1652603280000|2022-05-15 08:28:00|1105.51|1087.71|1104.48|1086.68|1105.51|1087.71|1104.48|1086.68|14
1652603290000|2022-05-15 08:28:10|1104.51|1086.71|1105.22|1087.42|1105.24|1087.44|1104.05|1086.25|25
1652603300000|2022-05-15 08:28:20|1105.24|1087.44|1104.58|1086.78|1105.24|1087.44|1103.77|1085.97|20
1652603310000|2022-05-15 08:28:30|1104.61|1086.81|1104.07|1086.27|1104.75|1086.95|1104.03|1086.23|18
1652603320000|2022-05-15 08:28:40|1104.03|1086.23|1104.15|1086.35|1105.03|1087.23|1103.76|1085.96|19
1652603330000|2022-05-15 08:28:50|1104.03|1086.23|1104.32|1086.52|1104.67|1086.87|1103.68|1085.88|14
1652603340000|2022-05-15 08:29:00|1104.34|1086.54|1103.55|1085.75|1104.67|1086.87|1103.48|1085.68|19
1652603350000|2022-05-15 08:29:10|1103.57|1085.77|1103.22|1085.42|1103.57|1085.77|1102.52|1084.72|20
1652603360000|2022-05-15 08:29:20|1103.14|1085.34|1102.99|1085.19|1103.14|1085.34|1102.71|1084.91|18
1652603370000|2022-05-15 08:29:30|1102.98|1085.18|1102.21|1084.41|1102.98|1085.18|1101.59|1083.79|17
1652603380000|2022-05-15 08:29:40|1102.47|1084.67|1102.22|1084.42|1102.84|1085.04|1102.22|1084.42|10
1652603390000|2022-05-15 08:29:50|1102.2|1084.4|1102.54|1084.74|1102.72|1084.92|1102.2|1084.4|17
1652603400000|2022-05-15 08:30:00|1102.51|1084.71|1103.14|1085.34|1103.46|1085.66|1102.51|1084.71|9
1652603410000|2022-05-15 08:30:10|1102.74|1084.94|1102.67|1084.87|1103.11|1085.31|1102.41|1084.61|25
1652603420000|2022-05-15 08:30:20|1102.75|1084.95|1103.46|1085.66|1103.46|1085.66|1102.75|1084.95|17
1652603430000|2022-05-15 08:30:30|1103.48|1085.68|1103.46|1085.66|1103.97|1086.17|1103.46|1085.66|15
1652603440000|2022-05-15 08:30:40|1103.47|1085.67|1103.85|1086.05|1103.85|1086.05|1103.46|1085.66|9
1652603450000|2022-05-15 08:30:50|1103.86|1086.06|1104.17|1086.37|1104.17|1086.37|1103.85|1086.05|5
1652603460000|2022-05-15 08:31:00|1104.16|1086.36|1104.17|1086.37|1104.18|1086.38|1104.13|1086.33|6
1652603470000|2022-05-15 08:31:10|1104.18|1086.38|1104.16|1086.36|1104.36|1086.56|1104.16|1086.36|17
1652603480000|2022-05-15 08:31:20|1104.17|1086.37|1104.16|1086.36|1104.2|1086.4|1104.14|1086.34|8
1652603490000|2022-05-15 08:31:30|1104.17|1086.37|1104.67|1086.87|1104.67|1086.87|1104.17|1086.37|9
1652603500000|2022-05-15 08:31:40|1105.17|1087.37|1104.31|1086.51|1105.17|1087.37|1104.28|1086.48|5
1652603510000|2022-05-15 08:31:50|1104.32|1086.52|1104.67|1086.87|1104.67|1086.87|1104.25|1086.45|8
1652603520000|2022-05-15 08:32:00|1104.44|1086.64|1104.44|1086.64|1104.44|1086.64|1104.17|1086.37|10
1652603530000|2022-05-15 08:32:10|1104.34|1086.54|1104.44|1086.64|1104.67|1086.87|1104.31|1086.51|8
1652603540000|2022-05-15 08:32:20|1104.67|1086.87|1105.87|1088.07|1105.87|1088.07|1104.67|1086.87|6
1652603550000|2022-05-15 08:32:30|1105.74|1087.94|1104.98|1087.18|1105.74|1087.94|1104.72|1086.92|18
1652603560000|2022-05-15 08:32:40|1104.99|1087.19|1104.99|1087.19|1104.99|1087.19|1104.95|1087.15|4
1652603570000|2022-05-15 08:32:50|1105.45|1087.65|1105.58|1087.78|1105.83|1088.03|1105.39|1087.59|11
1652603580000|2022-05-15 08:33:00|1105.59|1087.79|1104.32|1086.52|1105.61|1087.81|1104.27|1086.47|24
1652603590000|2022-05-15 08:33:10|1104.35|1086.55|1105.01|1087.21|1105.3|1087.5|1104.35|1086.55|24
1652603600000|2022-05-15 08:33:20|1104.99|1087.19|1104.91|1087.11|1105.17|1087.37|1104.88|1087.08|18
1652603610000|2022-05-15 08:33:30|1104.88|1087.08|1102.39|1084.59|1104.88|1087.08|1102.37|1084.57|26
1652603620000|2022-05-15 08:33:40|1102.52|1084.72|1102.51|1084.71|1103.6|1085.8|1102.47|1084.67|24
1652603630000|2022-05-15 08:33:50|1102.56|1084.76|1102.71|1084.91|1103.35|1085.55|1102.56|1084.76|20
1652603640000|2022-05-15 08:34:00|1102.67|1084.87|1101.89|1084.09|1102.67|1084.87|1101.26|1083.46|28
1652603650000|2022-05-15 08:34:10|1101.78|1083.98|1101.45|1083.65|1101.83|1084.03|1101.45|1083.65|18
1652603660000|2022-05-15 08:34:20|1101.44|1083.64|1101.12|1083.32|1101.58|1083.78|1101.07|1083.27|15
1652603670000|2022-05-15 08:34:30|1101.16|1083.36|1100.07|1082.27|1101.33|1083.53|1100.06|1082.26|20
1652603680000|2022-05-15 08:34:40|1100.08|1082.28|1099.28|1081.48|1101.53|1083.73|1099.28|1081.48|21
1652603690000|2022-05-15 08:34:50|1099.26|1081.46|1098.72|1080.92|1099.26|1081.46|1098.64|1080.84|16
1652603700000|2022-05-15 08:35:00|1098.77|1080.97|1100.54|1082.74|1100.54|1082.74|1098.77|1080.97|24
1652603710000|2022-05-15 08:35:10|1100.56|1082.76|1101.07|1083.27|1101.58|1083.78|1100.56|1082.76|25
1652603720000|2022-05-15 08:35:20|1101.04|1083.24|1101.16|1083.36|1101.16|1083.36|1100.61|1082.81|18
1652603730000|2022-05-15 08:35:30|1101.28|1083.48|1101.58|1083.78|1101.6|1083.8|1101.24|1083.44|10
1652603740000|2022-05-15 08:35:40|1101.38|1083.58|1101.83|1084.03|1101.83|1084.03|1101.38|1083.58|7
1652603750000|2022-05-15 08:35:50|1101.63|1083.83|1101.65|1083.85|1101.71|1083.91|1101.63|1083.83|10
1652603760000|2022-05-15 08:36:00|1101.48|1083.68|1101.58|1083.78|1101.58|1083.78|1101.48|1083.68|16
1652603770000|2022-05-15 08:36:10|1101.83|1084.03|1101.59|1083.79|1101.83|1084.03|1101.59|1083.79|11
1652603780000|2022-05-15 08:36:20|1101.6|1083.8|1101.66|1083.86|1101.66|1083.86|1101.6|1083.8|2
1652603790000|2022-05-15 08:36:30|1101.67|1083.87|1101.7|1083.9|1101.83|1084.03|1101.67|1083.87|6
1652603800000|2022-05-15 08:36:40|1101.71|1083.91|1101.83|1084.03|1101.83|1084.03|1101.7|1083.9|3
1652603820000|2022-05-15 08:37:00|1101.65|1083.85|1100.1|1082.3|1101.65|1083.85|1099.56|1081.76|16
1652603830000|2022-05-15 08:37:10|1100.11|1082.31|1100.79|1082.99|1101.01|1083.21|1099.67|1081.87|14
1652603840000|2022-05-15 08:37:20|1101.01|1083.21|1101.52|1083.72|1101.52|1083.72|1100.68|1082.88|14
1652603850000|2022-05-15 08:37:30|1101.6|1083.8|1101.83|1084.03|1101.83|1084.03|1101.51|1083.71|7
1652603860000|2022-05-15 08:37:40|1102.93|1085.13|1102.93|1085.13|1102.93|1085.13|1102.93|1085.13|1
1652603870000|2022-05-15 08:37:50|1102.96|1085.16|1102.46|1084.66|1102.96|1085.16|1102.46|1084.66|6
1652603880000|2022-05-15 08:38:00|1102.35|1084.55|1102.93|1085.13|1102.93|1085.13|1102.35|1084.55|6
1652603910000|2022-05-15 08:38:30|1102.67|1084.87|1102.78|1084.98|1102.79|1084.99|1102.38|1084.58|10
1652603920000|2022-05-15 08:38:40|1102.74|1084.94|1103.43|1085.63|1103.43|1085.63|1102.73|1084.93|7
1652603930000|2022-05-15 08:38:50|1103.7|1085.9|1104.59|1086.79|1104.59|1086.79|1103.7|1085.9|4
1652603940000|2022-05-15 08:39:00|1104.98|1087.18|1105.99|1088.19|1106.42|1088.62|1104.98|1087.18|8
1652603950000|2022-05-15 08:39:10|1106.2|1088.4|1105.97|1088.17|1106.2|1088.4|1105.8|1088|12
1652603960000|2022-05-15 08:39:20|1105.96|1088.16|1105.96|1088.16|1105.97|1088.17|1105.96|1088.16|3
1652603970000|2022-05-15 08:39:30|1106.46|1088.66|1107.51|1089.71|1107.51|1089.71|1105.96|1088.16|7
1652603980000|2022-05-15 08:39:40|1107.11|1089.31|1107.51|1089.71|1107.51|1089.71|1106.95|1089.15|7
1652603990000|2022-05-15 08:39:50|1107.07|1089.27|1107.51|1089.71|1107.51|1089.71|1106.96|1089.16|12
1652604000000|2022-05-15 08:40:00|1108.01|1090.21|1108.4|1090.6|1108.4|1090.6|1108.01|1090.21|5
1652604010000|2022-05-15 08:40:10|1109.02|1091.22|1109.52|1091.72|1109.52|1091.72|1109.02|1091.22|4
1652604020000|2022-05-15 08:40:20|1110.08|1092.28|1109.93|1092.13|1110.43|1092.63|1109.93|1092.13|3
1652604030000|2022-05-15 08:40:30|1109.84|1092.04|1109.09|1091.29|1109.84|1092.04|1109.08|1091.28|14
1652604040000|2022-05-15 08:40:40|1109.08|1091.28|1110.43|1092.63|1110.43|1092.63|1109.01|1091.21|12
1652604060000|2022-05-15 08:41:00|1110.63|1092.83|1111.9|1094.1|1112.79|1094.99|1110.63|1092.83|14
1652604070000|2022-05-15 08:41:10|1112.4|1094.6|1111.9|1094.1|1112.4|1094.6|1111.89|1094.09|6
1652604080000|2022-05-15 08:41:20|1112.4|1094.6|1111.9|1094.1|1112.4|1094.6|1111.9|1094.1|2
1652604090000|2022-05-15 08:41:30|1111.89|1094.09|1111.9|1094.1|1111.9|1094.1|1111.77|1093.97|9
1652604100000|2022-05-15 08:41:40|1111.89|1094.09|1110.91|1093.11|1111.89|1094.09|1110.91|1093.11|19
1652604110000|2022-05-15 08:41:50|1110.39|1092.59|1110.09|1092.29|1110.39|1092.59|1110.09|1092.29|9
1652604120000|2022-05-15 08:42:00|1110.03|1092.23|1108.43|1090.63|1110.03|1092.23|1108.43|1090.63|22
1652604130000|2022-05-15 08:42:10|1108.34|1090.54|1107.85|1090.05|1108.34|1090.54|1106.47|1088.67|30
1652604140000|2022-05-15 08:42:20|1107.82|1090.02|1108.01|1090.21|1109.05|1091.25|1107.82|1090.02|11
1652604150000|2022-05-15 08:42:30|1107.89|1090.09|1107.98|1090.18|1107.99|1090.19|1107.3|1089.5|11
1652604160000|2022-05-15 08:42:40|1107.94|1090.14|1108.02|1090.22|1108.07|1090.27|1105.94|1088.14|15
1652604170000|2022-05-15 08:42:50|1108|1090.2|1107.91|1090.11|1108.22|1090.42|1107.34|1089.54|12
1652604180000|2022-05-15 08:43:00|1107.9|1090.1|1107.14|1089.34|1107.9|1090.1|1107.14|1089.34|6
1652604190000|2022-05-15 08:43:10|1107.09|1089.29|1105.37|1087.57|1107.16|1089.36|1105.37|1087.57|27
1652604200000|2022-05-15 08:43:20|1105.33|1087.53|1104.59|1086.79|1105.33|1087.53|1104.59|1086.79|21
1652604210000|2022-05-15 08:43:30|1104.62|1086.82|1104.55|1086.75|1104.88|1087.08|1104.42|1086.62|19
1652604220000|2022-05-15 08:43:40|1104.54|1086.74|1105.29|1087.49|1105.33|1087.53|1104.54|1086.74|14
1652604230000|2022-05-15 08:43:50|1105.26|1087.46|1106.41|1088.61|1106.65|1088.85|1105.15|1087.35|19
1652604240000|2022-05-15 08:44:00|1106.44|1088.64|1106.15|1088.35|1107.02|1089.22|1106.03|1088.23|14
1652604250000|2022-05-15 08:44:10|1106.1|1088.3|1106.11|1088.31|1106.11|1088.31|1106.03|1088.23|4
1652604260000|2022-05-15 08:44:20|1106.3|1088.5|1106.57|1088.77|1106.93|1089.13|1106.3|1088.5|20
1652604270000|2022-05-15 08:44:30|1106.54|1088.74|1105.78|1087.98|1106.59|1088.79|1105.64|1087.84|13
1652604280000|2022-05-15 08:44:40|1105.74|1087.94|1105.83|1088.03|1105.91|1088.11|1105.6|1087.8|17
1652604290000|2022-05-15 08:44:50|1106|1088.2|1104.67|1086.87|1106.52|1088.72|1104.25|1086.45|28
1652604300000|2022-05-15 08:45:00|1104.89|1087.09|1104.27|1086.47|1105.59|1087.79|1104.1|1086.3|24
1652604310000|2022-05-15 08:45:10|1104.46|1086.66|1104.22|1086.42|1104.46|1086.66|1104.08|1086.28|10
1652604320000|2022-05-15 08:45:20|1104.18|1086.38|1104.38|1086.58|1104.38|1086.58|1104.15|1086.35|13
1652604330000|2022-05-15 08:45:30|1104.48|1086.68|1104.22|1086.42|1104.48|1086.68|1104.2|1086.4|10
1652604340000|2022-05-15 08:45:40|1104.18|1086.38|1104.1|1086.3|1104.5|1086.7|1104.1|1086.3|16
1652604350000|2022-05-15 08:45:50|1104.08|1086.28|1104.28|1086.48|1104.35|1086.55|1104.01|1086.21|11
1652604360000|2022-05-15 08:46:00|1104.29|1086.49|1104.13|1086.33|1104.36|1086.56|1104.05|1086.25|12
1652604370000|2022-05-15 08:46:10|1104.12|1086.32|1102.39|1084.59|1104.12|1086.32|1102.38|1084.58|20
1652604380000|2022-05-15 08:46:20|1102.35|1084.55|1101.84|1084.04|1102.6|1084.8|1101.77|1083.97|17
1652604390000|2022-05-15 08:46:30|1101.83|1084.03|1102.87|1085.07|1102.87|1085.07|1101.77|1083.97|23
1652604400000|2022-05-15 08:46:40|1102.51|1084.71|1101.06|1083.26|1102.58|1084.78|1101.06|1083.26|24
1652604410000|2022-05-15 08:46:50|1101.22|1083.42|1100.2|1082.4|1101.22|1083.42|1100.2|1082.4|7
1652604420000|2022-05-15 08:47:00|1100.05|1082.25|1099.16|1081.36|1100.2|1082.4|1098.94|1081.14|20
1652604430000|2022-05-15 08:47:10|1099.14|1081.34|1099.33|1081.53|1099.58|1081.78|1099.14|1081.34|15
1652604440000|2022-05-15 08:47:20|1099.29|1081.49|1099.23|1081.43|1099.45|1081.65|1098.94|1081.14|18
1652604450000|2022-05-15 08:47:30|1099.19|1081.39|1098.98|1081.18|1099.33|1081.53|1098.94|1081.14|14
1652604460000|2022-05-15 08:47:40|1098.94|1081.14|1098.91|1081.11|1098.94|1081.14|1098.9|1081.1|5
1652604470000|2022-05-15 08:47:50|1098.9|1081.1|1098.9|1081.1|1099.09|1081.29|1098.9|1081.1|6
1652604480000|2022-05-15 08:48:00|1098.4|1080.6|1097.39|1079.59|1098.4|1080.6|1095.8|1078|22
1652604490000|2022-05-15 08:48:10|1097.37|1079.57|1097.18|1079.38|1098.05|1080.25|1097.18|1079.38|12
1652604500000|2022-05-15 08:48:20|1097.2|1079.4|1097.89|1080.09|1097.89|1080.09|1097.13|1079.33|11
1652604510000|2022-05-15 08:48:30|1097.92|1080.12|1097.18|1079.38|1098.1|1080.3|1097.02|1079.22|15
1652604520000|2022-05-15 08:48:40|1097.16|1079.36|1098.11|1080.31|1098.2|1080.4|1097.16|1079.36|12
1652604530000|2022-05-15 08:48:50|1098.09|1080.29|1097.6|1079.8|1098.09|1080.29|1097.22|1079.42|20
1652604540000|2022-05-15 08:49:00|1097.61|1079.81|1094.98|1077.18|1097.65|1079.85|1094.98|1077.18|27
1652604550000|2022-05-15 08:49:10|1094.96|1077.16|1095.35|1077.55|1095.85|1078.05|1094.03|1076.23|29
1652604560000|2022-05-15 08:49:20|1095.37|1077.57|1094.84|1077.04|1095.37|1077.57|1094.84|1077.04|14
1652604570000|2022-05-15 08:49:30|1095.1|1077.3|1095.85|1078.05|1095.85|1078.05|1094.82|1077.02|6
1652604580000|2022-05-15 08:49:40|1096.35|1078.55|1098.01|1080.21|1098.01|1080.21|1096.35|1078.55|10
1652604590000|2022-05-15 08:49:50|1098|1080.2|1098.01|1080.21|1098.01|1080.21|1097.29|1079.49|22
1652604600000|2022-05-15 08:50:00|1097.74|1079.94|1096.61|1078.81|1097.74|1079.94|1096.5|1078.7|24
1652604610000|2022-05-15 08:50:10|1096.54|1078.74|1098.2|1080.4|1098.7|1080.9|1096.52|1078.72|17
1652604620000|2022-05-15 08:50:20|1098.22|1080.42|1098.31|1080.51|1098.7|1080.9|1098.22|1080.42|8
1652604630000|2022-05-15 08:50:30|1098.35|1080.55|1098.7|1080.9|1098.7|1080.9|1098.35|1080.55|5
1652604640000|2022-05-15 08:50:40|1098.5|1080.7|1098.7|1080.9|1098.7|1080.9|1098.42|1080.62|3
1652604650000|2022-05-15 08:50:50|1099.59|1081.79|1100.31|1082.51|1100.31|1082.51|1099.59|1081.79|5
1652604660000|2022-05-15 08:51:00|1100.48|1082.68|1101.27|1083.47|1101.29|1083.49|1100.39|1082.59|23
1652604670000|2022-05-15 08:51:10|1101.31|1083.51|1101.86|1084.06|1101.86|1084.06|1101.31|1083.51|2
1652604680000|2022-05-15 08:51:20|1102.36|1084.56|1101.86|1084.06|1102.36|1084.56|1101.86|1084.06|6
1652604690000|2022-05-15 08:51:30|1102.36|1084.56|1101.86|1084.06|1102.36|1084.56|1101.86|1084.06|4
1652604700000|2022-05-15 08:51:40|1102.36|1084.56|1101.11|1083.31|1102.36|1084.56|1101.11|1083.31|15
1652604710000|2022-05-15 08:51:50|1101.1|1083.3|1099.41|1081.61|1101.1|1083.3|1099.41|1081.61|20
1652604720000|2022-05-15 08:52:00|1099.39|1081.59|1100.35|1082.55|1100.35|1082.55|1099.09|1081.29|17
1652604730000|2022-05-15 08:52:10|1100.46|1082.66|1100.35|1082.55|1100.49|1082.69|1100.28|1082.48|12
1652604740000|2022-05-15 08:52:20|1100.34|1082.54|1101.1|1083.3|1101.1|1083.3|1100.12|1082.32|13
1652604750000|2022-05-15 08:52:30|1101.14|1083.34|1101.51|1083.71|1101.86|1084.06|1101.14|1083.34|7
1652604760000|2022-05-15 08:52:40|1101.4|1083.6|1101.43|1083.63|1101.56|1083.76|1101.33|1083.53|17
1652604770000|2022-05-15 08:52:50|1101.35|1083.55|1101.43|1083.63|1101.43|1083.63|1101.04|1083.24|13
1652604780000|2022-05-15 08:53:00|1101.86|1084.06|1102.05|1084.25|1102.05|1084.25|1101.86|1084.06|6
1652604790000|2022-05-15 08:53:10|1101.97|1084.17|1101.53|1083.73|1101.97|1084.17|1101.11|1083.31|11
1652604800000|2022-05-15 08:53:20|1101.57|1083.77|1101.99|1084.19|1101.99|1084.19|1101.57|1083.77|5
1652604810000|2022-05-15 08:53:30|1102.03|1084.23|1102.76|1084.96|1103.33|1085.53|1102.03|1084.23|8
1652604820000|2022-05-15 08:53:40|1102.64|1084.84|1103.33|1085.53|1103.33|1085.53|1102.42|1084.62|8
1652604830000|2022-05-15 08:53:50|1102.83|1085.03|1102.83|1085.03|1103.33|1085.53|1102.83|1085.03|5
1652604840000|2022-05-15 08:54:00|1102.42|1084.62|1101.64|1083.84|1102.42|1084.62|1101.64|1083.84|12
1652604850000|2022-05-15 08:54:10|1101.62|1083.82|1102.33|1084.53|1102.33|1084.53|1101.54|1083.74|11
1652604860000|2022-05-15 08:54:20|1102.36|1084.56|1102.83|1085.03|1102.83|1085.03|1102.36|1084.56|3
1652604870000|2022-05-15 08:54:30|1102.57|1084.77|1102.35|1084.55|1102.57|1084.77|1102.12|1084.32|15
1652604880000|2022-05-15 08:54:40|1102.83|1085.03|1103.21|1085.41|1103.68|1085.88|1102.83|1085.03|7
1652604890000|2022-05-15 08:54:50|1103.2|1085.4|1103.13|1085.33|1103.2|1085.4|1103.09|1085.29|9
1652604900000|2022-05-15 08:55:00|1103.11|1085.31|1103.68|1085.88|1103.68|1085.88|1103.05|1085.25|9
1652604910000|2022-05-15 08:55:10|1103.32|1085.52|1103.32|1085.52|1103.68|1085.88|1103.32|1085.52|3
1652604920000|2022-05-15 08:55:20|1103.68|1085.88|1103.32|1085.52|1103.68|1085.88|1103.32|1085.52|2
1652604930000|2022-05-15 08:55:30|1103.28|1085.48|1103.21|1085.41|1103.28|1085.48|1103.02|1085.22|12
1652604940000|2022-05-15 08:55:40|1103.18|1085.38|1102.22|1084.42|1103.68|1085.88|1102.22|1084.42|18
1652604950000|2022-05-15 08:55:50|1102.21|1084.41|1102.93|1085.13|1102.93|1085.13|1102.15|1084.35|11
1652604960000|2022-05-15 08:56:00|1103.15|1085.35|1103.68|1085.88|1103.68|1085.88|1103.1|1085.3|10
1652604970000|2022-05-15 08:56:10|1103.81|1086.01|1103.81|1086.01|1103.81|1086.01|1103.81|1086.01|1
1652604990000|2022-05-15 08:56:30|1103.56|1085.76|1103.81|1086.01|1103.81|1086.01|1103.25|1085.45|12
1652605010000|2022-05-15 08:56:50|1104.31|1086.51|1104.31|1086.51|1104.31|1086.51|1103.81|1086.01|3
1652605020000|2022-05-15 08:57:00|1103.81|1086.01|1104.43|1086.63|1104.43|1086.63|1103.81|1086.01|5
1652605030000|2022-05-15 08:57:10|1104.47|1086.67|1105.5|1087.7|1105.5|1087.7|1104.47|1086.67|9
1652605040000|2022-05-15 08:57:20|1105.51|1087.71|1105.03|1087.23|1105.51|1087.71|1104.95|1087.15|14
1652605050000|2022-05-15 08:57:30|1105.14|1087.34|1105.33|1087.53|1105.34|1087.54|1105.14|1087.34|6
1652605060000|2022-05-15 08:57:40|1105.27|1087.47|1105.34|1087.54|1105.34|1087.54|1105.27|1087.47|4
1652605070000|2022-05-15 08:57:50|1105.33|1087.53|1105.77|1087.97|1105.77|1087.97|1104.41|1086.61|20
1652605090000|2022-05-15 08:58:10|1105.82|1088.02|1106.1|1088.3|1106.28|1088.48|1105.82|1088.02|14
1652605100000|2022-05-15 08:58:20|1106.09|1088.29|1105.23|1087.43|1106.09|1088.29|1105.23|1087.43|16
1652605110000|2022-05-15 08:58:30|1105.2|1087.4|1104.05|1086.25|1105.2|1087.4|1104.05|1086.25|27
1652605120000|2022-05-15 08:58:40|1104.03|1086.23|1103.44|1085.64|1104.03|1086.23|1103.37|1085.57|19
1652605130000|2022-05-15 08:58:50|1103.43|1085.63|1102.31|1084.51|1103.43|1085.63|1102.24|1084.44|28
1652605140000|2022-05-15 08:59:00|1102.36|1084.56|1102.27|1084.47|1102.39|1084.59|1101.28|1083.48|29
1652605150000|2022-05-15 08:59:10|1102.25|1084.45|1102.46|1084.66|1102.77|1084.97|1101.5|1083.7|23
1652605160000|2022-05-15 08:59:20|1102.52|1084.72|1102.05|1084.25|1102.57|1084.77|1101.78|1083.98|20
1652605170000|2022-05-15 08:59:30|1102.23|1084.43|1102.97|1085.17|1103.37|1085.57|1102.23|1084.43|13
1652605180000|2022-05-15 08:59:40|1102.96|1085.16|1103.87|1086.07|1103.87|1086.07|1102.96|1085.16|15
1652605190000|2022-05-15 08:59:50|1104.35|1086.55|1101.26|1083.46|1104.4|1086.6|1101.21|1083.41|26
1652605200000|2022-05-15 09:00:00|1101.56|1083.76|1100.52|1082.72|1101.56|1083.76|1100.3|1082.5|26
1652605210000|2022-05-15 09:00:10|1100.45|1082.65|1100.52|1082.72|1100.84|1083.04|1100.31|1082.51|21
1652605220000|2022-05-15 09:00:20|1100.38|1082.58|1101.25|1083.45|1101.63|1083.83|1100.38|1082.58|28
1652605230000|2022-05-15 09:00:30|1101.28|1083.48|1101.57|1083.77|1101.59|1083.79|1101.28|1083.48|24
1652605240000|2022-05-15 09:00:40|1101.58|1083.78|1102.45|1084.65|1103|1085.2|1101.46|1083.66|24
1652605250000|2022-05-15 09:00:50|1102.43|1084.63|1103.67|1085.87|1103.91|1086.11|1102.43|1084.63|13
1652605260000|2022-05-15 09:01:00|1103.91|1086.11|1103.87|1086.07|1103.91|1086.11|1102.49|1084.69|15
1652605270000|2022-05-15 09:01:10|1103.54|1085.74|1103.97|1086.17|1103.98|1086.18|1103.26|1085.46|18
1652605280000|2022-05-15 09:01:20|1103.96|1086.16|1104.61|1086.81|1104.61|1086.81|1103.95|1086.15|10
1652605290000|2022-05-15 09:01:30|1104.64|1086.84|1105.35|1087.55|1105.36|1087.56|1104.64|1086.84|14
1652605300000|2022-05-15 09:01:40|1105.32|1087.52|1105.23|1087.43|1106.16|1088.36|1104.37|1086.57|25
1652605310000|2022-05-15 09:01:50|1105.3|1087.5|1104.69|1086.89|1105.3|1087.5|1104.69|1086.89|12
1652605320000|2022-05-15 09:02:00|1104.63|1086.83|1103.37|1085.57|1104.63|1086.83|1103.19|1085.39|22
1652605330000|2022-05-15 09:02:10|1103.73|1085.93|1103.41|1085.61|1103.73|1085.93|1103.37|1085.57|11
1652605340000|2022-05-15 09:02:20|1103.62|1085.82|1104.31|1086.51|1104.31|1086.51|1103.46|1085.66|21
1652605350000|2022-05-15 09:02:30|1104.74|1086.94|1104.84|1087.04|1105.33|1087.53|1104.63|1086.83|22
1652605360000|2022-05-15 09:02:40|1104.78|1086.98|1104.42|1086.62|1104.98|1087.18|1104.42|1086.62|14
1652605370000|2022-05-15 09:02:50|1104.37|1086.57|1104.62|1086.82|1104.95|1087.15|1104.37|1086.57|14
1652605380000|2022-05-15 09:03:00|1104.59|1086.79|1104.57|1086.77|1104.83|1087.03|1104.44|1086.64|20
1652605390000|2022-05-15 09:03:10|1104.64|1086.84|1103.39|1085.59|1104.82|1087.02|1103.37|1085.57|23
1652605400000|2022-05-15 09:03:20|1103.38|1085.58|1104.34|1086.54|1104.35|1086.55|1103.38|1085.58|19
1652605410000|2022-05-15 09:03:30|1104.35|1086.55|1103.74|1085.94|1104.4|1086.6|1103.46|1085.66|22
1652605420000|2022-05-15 09:03:40|1103.77|1085.97|1103.85|1086.05|1104.51|1086.71|1103.77|1085.97|23
1652605430000|2022-05-15 09:03:50|1103.84|1086.04|1104.24|1086.44|1104.43|1086.63|1103.81|1086.01|24
1652605440000|2022-05-15 09:04:00|1104.43|1086.63|1103.38|1085.58|1104.43|1086.63|1103.36|1085.56|17
1652605450000|2022-05-15 09:04:10|1103.37|1085.57|1103.29|1085.49|1103.37|1085.57|1103.19|1085.39|10
1652605460000|2022-05-15 09:04:20|1103.47|1085.67|1103.34|1085.54|1103.53|1085.73|1103.04|1085.24|20
1652605470000|2022-05-15 09:04:30|1103.32|1085.52|1103.17|1085.37|1103.4|1085.6|1103.17|1085.37|9
1652605480000|2022-05-15 09:04:40|1103.18|1085.38|1103.05|1085.25|1103.31|1085.51|1102.87|1085.07|15
1652605490000|2022-05-15 09:04:50|1102.87|1085.07|1102.91|1085.11|1103.13|1085.33|1102.72|1084.92|10
1652605500000|2022-05-15 09:05:00|1103.41|1085.61|1103.78|1085.98|1103.78|1085.98|1102.91|1085.11|6
1652605510000|2022-05-15 09:05:10|1104.28|1086.48|1103.53|1085.73|1104.28|1086.48|1103.46|1085.66|12
1652605520000|2022-05-15 09:05:20|1103.55|1085.75|1103.78|1085.98|1103.78|1085.98|1103.42|1085.62|10
1652605530000|2022-05-15 09:05:30|1103.65|1085.85|1103.65|1085.85|1103.65|1085.85|1103.65|1085.85|1
1652605540000|2022-05-15 09:05:40|1103.42|1085.62|1102.98|1085.18|1103.42|1085.62|1102.58|1084.78|20
1652605550000|2022-05-15 09:05:50|1102.79|1084.99|1101.57|1083.77|1102.98|1085.18|1101.57|1083.77|13
1652605560000|2022-05-15 09:06:00|1101.58|1083.78|1101.27|1083.47|1101.58|1083.78|1100.9|1083.1|18
1652605570000|2022-05-15 09:06:10|1101.14|1083.34|1100.56|1082.76|1101.14|1083.34|1100.56|1082.76|15
1652605580000|2022-05-15 09:06:20|1100.54|1082.74|1100.31|1082.51|1100.54|1082.74|1099.57|1081.77|20
1652605590000|2022-05-15 09:06:30|1100.48|1082.68|1102.13|1084.33|1102.13|1084.33|1100.48|1082.68|19
1652605600000|2022-05-15 09:06:40|1102.12|1084.32|1103.78|1085.98|1103.78|1085.98|1102.12|1084.32|19
1652605610000|2022-05-15 09:06:50|1104.28|1086.48|1107.24|1089.44|1107.24|1089.44|1104.28|1086.48|21
1652605620000|2022-05-15 09:07:00|1107.74|1089.94|1108.45|1090.65|1109.02|1091.22|1107.4|1089.6|13
1652605630000|2022-05-15 09:07:10|1108.2|1090.4|1110.43|1092.63|1110.9|1093.1|1108.2|1090.4|15
1652605640000|2022-05-15 09:07:20|1109.93|1092.13|1111.9|1094.1|1111.9|1094.1|1109.93|1092.13|15
1652605650000|2022-05-15 09:07:30|1112.56|1094.76|1114.88|1097.08|1115.27|1097.47|1112.56|1094.76|14
1652605660000|2022-05-15 09:07:40|1114.39|1096.59|1117.06|1099.26|1117.06|1099.26|1113.87|1096.07|24
1652605670000|2022-05-15 09:07:50|1117.56|1099.76|1119.41|1101.61|1119.41|1101.61|1117.56|1099.76|13
1652605680000|2022-05-15 09:08:00|1120.24|1102.44|1117.4|1099.6|1120.24|1102.44|1117.35|1099.55|15
1652605690000|2022-05-15 09:08:10|1117.3|1099.5|1118.31|1100.51|1118.8|1101|1117.27|1099.47|11
1652605700000|2022-05-15 09:08:20|1118.81|1101.01|1118.44|1100.64|1118.81|1101.01|1118.44|1100.64|6
1652605710000|2022-05-15 09:08:30|1118.38|1100.58|1117.27|1099.47|1118.38|1100.58|1117.27|1099.47|15
1652605720000|2022-05-15 09:08:40|1117.25|1099.45|1116.25|1098.45|1117.25|1099.45|1115.68|1097.88|15
1652605730000|2022-05-15 09:08:50|1116.23|1098.43|1115.5|1097.7|1116.81|1099.01|1115.38|1097.58|19
1652605740000|2022-05-15 09:09:00|1115.49|1097.69|1114.41|1096.61|1116.77|1098.97|1114.34|1096.54|14
1652605750000|2022-05-15 09:09:10|1114.4|1096.6|1112.36|1094.56|1114.4|1096.6|1112.36|1094.56|22
1652605760000|2022-05-15 09:09:20|1112.35|1094.55|1109.9|1092.1|1112.36|1094.56|1109.9|1092.1|20
1652605770000|2022-05-15 09:09:30|1109.4|1091.6|1108.4|1090.6|1109.4|1091.6|1107.47|1089.67|9
1652605780000|2022-05-15 09:09:40|1108.37|1090.57|1106.78|1088.98|1108.37|1090.57|1106.65|1088.85|13
1652605790000|2022-05-15 09:09:50|1106.65|1088.85|1105.91|1088.11|1106.77|1088.97|1105.9|1088.1|16
1652605800000|2022-05-15 09:10:00|1105.92|1088.12|1103.4|1085.6|1106.32|1088.52|1103.4|1085.6|12
1652605810000|2022-05-15 09:10:10|1103.37|1085.57|1101.07|1083.27|1103.37|1085.57|1101.07|1083.27|11
1652605820000|2022-05-15 09:10:20|1101.24|1083.44|1100.2|1082.4|1101.57|1083.77|1100.05|1082.25|16
1652605830000|2022-05-15 09:10:30|1100.05|1082.25|1100.55|1082.75|1101.96|1084.16|1100.05|1082.25|11
1652605840000|2022-05-15 09:10:40|1100.54|1082.74|1100.05|1082.25|1100.54|1082.74|1100.05|1082.25|8
1652605850000|2022-05-15 09:10:50|1100.2|1082.4|1100.2|1082.4|1100.53|1082.73|1100.05|1082.25|8
1652605860000|2022-05-15 09:11:00|1100.05|1082.25|1098.94|1081.14|1100.05|1082.25|1098.94|1081.14|5
1652605870000|2022-05-15 09:11:10|1098.98|1081.18|1099.08|1081.28|1099.08|1081.28|1098.98|1081.18|2
1652605880000|2022-05-15 09:11:20|1099.12|1081.32|1099.08|1081.28|1100.84|1083.04|1098.94|1081.14|16
1652605890000|2022-05-15 09:11:30|1099.06|1081.26|1099.12|1081.32|1099.12|1081.32|1099.04|1081.24|6
1652605900000|2022-05-15 09:11:40|1098.98|1081.18|1098.94|1081.14|1099.08|1081.28|1098.94|1081.14|4
1652605910000|2022-05-15 09:11:50|1098.9|1081.1|1098.98|1081.18|1099.05|1081.25|1098.9|1081.1|6
1652605920000|2022-05-15 09:12:00|1098.9|1081.1|1099|1081.2|1099.03|1081.23|1098.9|1081.1|14
1652605930000|2022-05-15 09:12:10|1098.98|1081.18|1102.15|1084.35|1102.69|1084.89|1098.98|1081.18|21
1652605940000|2022-05-15 09:12:20|1102.38|1084.58|1102.88|1085.08|1102.88|1085.08|1101.78|1083.98|16
1652605950000|2022-05-15 09:12:30|1102.38|1084.58|1101.55|1083.75|1102.4|1084.6|1100.42|1082.62|18
1652605960000|2022-05-15 09:12:40|1101.56|1083.76|1101.64|1083.84|1102.88|1085.08|1101.56|1083.76|18
1652605970000|2022-05-15 09:12:50|1101.65|1083.85|1102.42|1084.62|1102.88|1085.08|1101.4|1083.6|18
1652605980000|2022-05-15 09:13:00|1102.47|1084.67|1102.88|1085.08|1102.88|1085.08|1102.4|1084.6|10
1652605990000|2022-05-15 09:13:10|1102.86|1085.06|1102.88|1085.08|1102.88|1085.08|1102.86|1085.06|2
1652606000000|2022-05-15 09:13:20|1102.84|1085.04|1103.26|1085.46|1103.26|1085.46|1102.42|1084.62|15
1652606010000|2022-05-15 09:13:30|1103.24|1085.44|1103.19|1085.39|1103.24|1085.44|1102.85|1085.05|11
1652606020000|2022-05-15 09:13:40|1103.17|1085.37|1101.31|1083.51|1103.17|1085.37|1101.31|1083.51|18
1652606030000|2022-05-15 09:13:50|1101.3|1083.5|1100.92|1083.12|1101.78|1083.98|1100.88|1083.08|14
1652606040000|2022-05-15 09:14:00|1101.14|1083.34|1099.71|1081.91|1101.14|1083.34|1099.6|1081.8|20
1652606050000|2022-05-15 09:14:10|1099.72|1081.92|1099.12|1081.32|1099.72|1081.92|1099.12|1081.32|19
1652606060000|2022-05-15 09:14:20|1099.23|1081.43|1098.9|1081.1|1099.28|1081.48|1098.9|1081.1|13
1652606070000|2022-05-15 09:14:30|1098.91|1081.11|1099.07|1081.27|1099.17|1081.37|1098.9|1081.1|10
1652606080000|2022-05-15 09:14:40|1098.97|1081.17|1098.9|1081.1|1098.97|1081.17|1098.9|1081.1|4
1652606090000|2022-05-15 09:14:50|1098.4|1080.6|1096.73|1078.93|1098.4|1080.6|1096.52|1078.72|14
1652606100000|2022-05-15 09:15:00|1096.72|1078.92|1098.51|1080.71|1098.51|1080.71|1095.85|1078.05|22
1652606110000|2022-05-15 09:15:10|1098.57|1080.77|1100.94|1083.14|1100.94|1083.14|1098.57|1080.77|18
1652606120000|2022-05-15 09:15:20|1101.44|1083.64|1101.93|1084.13|1101.93|1084.13|1100.94|1083.14|7
1652606130000|2022-05-15 09:15:30|1102.43|1084.63|1100.38|1082.58|1103.04|1085.24|1099.95|1082.15|25
1652606140000|2022-05-15 09:15:40|1099.63|1081.83|1097.4|1079.6|1100.26|1082.46|1096.59|1078.79|23
1652606150000|2022-05-15 09:15:50|1097.37|1079.57|1096.9|1079.1|1098.01|1080.21|1096.9|1079.1|23
1652606160000|2022-05-15 09:16:00|1097.23|1079.43|1097.4|1079.6|1098.12|1080.32|1097.13|1079.33|19
1652606170000|2022-05-15 09:16:10|1097.9|1080.1|1097.93|1080.13|1098.73|1080.93|1097.38|1079.58|25
1652606180000|2022-05-15 09:16:20|1097.91|1080.11|1099.28|1081.48|1099.77|1081.97|1097.91|1080.11|12
1652606190000|2022-05-15 09:16:30|1099.29|1081.49|1100.11|1082.31|1100.11|1082.31|1099.29|1081.49|18
1652606200000|2022-05-15 09:16:40|1099.98|1082.18|1098.23|1080.43|1099.98|1082.18|1097.96|1080.16|13
1652606210000|2022-05-15 09:16:50|1098.26|1080.46|1099.15|1081.35|1099.15|1081.35|1098.26|1080.46|16
1652606220000|2022-05-15 09:17:00|1099.55|1081.75|1100.79|1082.99|1100.98|1083.18|1099.55|1081.75|18
1652606230000|2022-05-15 09:17:10|1101.05|1083.25|1098.32|1080.52|1101.05|1083.25|1098.32|1080.52|18
1652606240000|2022-05-15 09:17:20|1098.27|1080.47|1098.45|1080.65|1098.8|1081|1098.24|1080.44|15
1652606250000|2022-05-15 09:17:30|1098.78|1080.98|1098.49|1080.69|1098.84|1081.04|1098.47|1080.67|13
1652606260000|2022-05-15 09:17:40|1098.47|1080.67|1098.83|1081.03|1098.86|1081.06|1098.47|1080.67|16
1652606270000|2022-05-15 09:17:50|1098.8|1081|1098.39|1080.59|1098.83|1081.03|1098.01|1080.21|26
1652606280000|2022-05-15 09:18:00|1098.45|1080.65|1099.45|1081.65|1099.57|1081.77|1098.25|1080.45|19
1652606290000|2022-05-15 09:18:10|1099.47|1081.67|1099.85|1082.05|1099.85|1082.05|1099.47|1081.67|7
1652606300000|2022-05-15 09:18:20|1100.35|1082.55|1099.61|1081.81|1100.85|1083.05|1099.59|1081.79|10
1652606310000|2022-05-15 09:18:30|1099.62|1081.82|1100.08|1082.28|1100.08|1082.28|1099.62|1081.82|3
1652606320000|2022-05-15 09:18:40|1100.58|1082.78|1102.06|1084.26|1102.98|1085.18|1100.58|1082.78|12
1652606330000|2022-05-15 09:18:50|1102.14|1084.34|1103.07|1085.27|1103.07|1085.27|1102.06|1084.26|16
1652606340000|2022-05-15 09:19:00|1102.91|1085.11|1106.32|1088.52|1106.32|1088.52|1102.91|1085.11|16
1652606350000|2022-05-15 09:19:10|1106.31|1088.51|1105.2|1087.4|1107.24|1089.44|1105.2|1087.4|20
1652606360000|2022-05-15 09:19:20|1105.16|1087.36|1104.34|1086.54|1105.16|1087.36|1104.34|1086.54|20
1652606370000|2022-05-15 09:19:30|1104.43|1086.63|1105.16|1087.36|1105.16|1087.36|1103.99|1086.19|11
1652606380000|2022-05-15 09:19:40|1105.2|1087.4|1105.32|1087.52|1106.12|1088.32|1105.17|1087.37|11
1652606390000|2022-05-15 09:19:50|1105.36|1087.56|1105.01|1087.21|1105.65|1087.85|1104.96|1087.16|14
1652606400000|2022-05-15 09:20:00|1105|1087.2|1105.15|1087.35|1105.15|1087.35|1104.27|1086.47|17
1652606410000|2022-05-15 09:20:10|1105.06|1087.26|1104.87|1087.07|1105.13|1087.33|1104.45|1086.65|21
1652606420000|2022-05-15 09:20:20|1104.85|1087.05|1105.38|1087.58|1105.38|1087.58|1104.76|1086.96|20
1652606430000|2022-05-15 09:20:30|1105.39|1087.59|1105.82|1088.02|1105.97|1088.17|1105.39|1087.59|18
1652606440000|2022-05-15 09:20:40|1105.83|1088.03|1105.79|1087.99|1105.84|1088.04|1105.61|1087.81|10
1652606450000|2022-05-15 09:20:50|1105.73|1087.93|1105.61|1087.81|1105.73|1087.93|1105.25|1087.45|6
1652606460000|2022-05-15 09:21:00|1105.25|1087.45|1104.44|1086.64|1105.25|1087.45|1104.3|1086.5|10
1652606470000|2022-05-15 09:21:10|1104.43|1086.63|1104.34|1086.54|1104.44|1086.64|1104.34|1086.54|4
1652606480000|2022-05-15 09:21:20|1104.33|1086.53|1104.37|1086.57|1104.37|1086.57|1103.85|1086.05|14
1652606490000|2022-05-15 09:21:30|1104.26|1086.46|1104.02|1086.22|1104.45|1086.65|1103.92|1086.12|23
1652606500000|2022-05-15 09:21:40|1104.05|1086.25|1103.63|1085.83|1104.05|1086.25|1103.63|1085.83|7
1652606510000|2022-05-15 09:21:50|1103.26|1085.46|1103.63|1085.83|1103.63|1085.83|1103.26|1085.46|4
1652606520000|2022-05-15 09:22:00|1103.76|1085.96|1104.36|1086.56|1104.38|1086.58|1103.76|1085.96|14
1652606530000|2022-05-15 09:22:10|1104.29|1086.49|1105.41|1087.61|1105.43|1087.63|1104.28|1086.48|11
1652606540000|2022-05-15 09:22:20|1105.44|1087.64|1105.71|1087.91|1105.71|1087.91|1105.44|1087.64|10
1652606550000|2022-05-15 09:22:30|1105.52|1087.72|1106.02|1088.22|1106.39|1088.59|1105.52|1087.72|16
1652606560000|2022-05-15 09:22:40|1106.17|1088.37|1106.58|1088.78|1106.58|1088.78|1105.95|1088.15|25
1652606570000|2022-05-15 09:22:50|1106.59|1088.79|1106.77|1088.97|1106.77|1088.97|1106.08|1088.28|18
1652606580000|2022-05-15 09:23:00|1106.78|1088.98|1108.9|1091.1|1108.9|1091.1|1106.78|1088.98|10
1652606590000|2022-05-15 09:23:10|1108.8|1091|1108.9|1091.1|1108.9|1091.1|1108.68|1090.88|9
1652606600000|2022-05-15 09:23:20|1109.02|1091.22|1109.52|1091.72|1109.52|1091.72|1109.02|1091.22|9
1652606610000|2022-05-15 09:23:30|1109.13|1091.33|1111.52|1093.72|1111.52|1093.72|1109.13|1091.33|13
1652606620000|2022-05-15 09:23:40|1111.57|1093.77|1111.82|1094.02|1112.02|1094.22|1110.87|1093.07|17
1652606630000|2022-05-15 09:23:50|1111.7|1093.9|1112.52|1094.72|1112.52|1094.72|1111.62|1093.82|15
1652606640000|2022-05-15 09:24:00|1112.14|1094.34|1111.4|1093.6|1112.14|1094.34|1111.4|1093.6|13
1652606650000|2022-05-15 09:24:10|1111.34|1093.54|1111.3|1093.5|1111.52|1093.72|1111.3|1093.5|7
1652606660000|2022-05-15 09:24:20|1111.61|1093.81|1111.81|1094.01|1112.19|1094.39|1111.61|1093.81|20
1652606670000|2022-05-15 09:24:30|1112|1094.2|1112.41|1094.61|1112.5|1094.7|1111.71|1093.91|25
1652606680000|2022-05-15 09:24:40|1112.38|1094.58|1112.5|1094.7|1112.55|1094.75|1112.06|1094.26|8
1652606690000|2022-05-15 09:24:50|1112.38|1094.58|1112.49|1094.69|1112.49|1094.69|1112.06|1094.26|10
1652606700000|2022-05-15 09:25:00|1112.48|1094.68|1114.56|1096.76|1114.56|1096.76|1112.06|1094.26|16
1652606710000|2022-05-15 09:25:10|1114.06|1096.26|1114.59|1096.79|1114.75|1096.95|1114.06|1096.26|15
1652606720000|2022-05-15 09:25:20|1114.75|1096.95|1114.32|1096.52|1114.75|1096.95|1114.32|1096.52|7
1652606730000|2022-05-15 09:25:30|1114.28|1096.48|1114.35|1096.55|1114.36|1096.56|1113.35|1095.55|16
1652606740000|2022-05-15 09:25:40|1114.36|1096.56|1114.59|1096.79|1115.25|1097.45|1114.36|1096.56|11
1652606750000|2022-05-15 09:25:50|1114.75|1096.95|1114.55|1096.75|1114.75|1096.95|1114.55|1096.75|4
1652606760000|2022-05-15 09:26:00|1114.57|1096.77|1114.59|1096.79|1114.75|1096.95|1114.57|1096.77|6
1652606770000|2022-05-15 09:26:10|1114.57|1096.77|1114.75|1096.95|1114.75|1096.95|1114.55|1096.75|3
1652606780000|2022-05-15 09:26:20|1114.59|1096.79|1114.55|1096.75|1114.75|1096.95|1114.55|1096.75|9
1652606790000|2022-05-15 09:26:30|1114.63|1096.83|1114.63|1096.83|1115.05|1097.25|1114.63|1096.83|13
1652606800000|2022-05-15 09:26:40|1114.51|1096.71|1114.7|1096.9|1114.82|1097.02|1114.42|1096.62|15
1652606810000|2022-05-15 09:26:50|1114.72|1096.92|1114.63|1096.83|1114.74|1096.94|1114.63|1096.83|10
1652606820000|2022-05-15 09:27:00|1114.21|1096.41|1112.66|1094.86|1114.21|1096.41|1112.55|1094.75|12
1652606830000|2022-05-15 09:27:10|1112.56|1094.76|1112.79|1094.99|1113.8|1096|1112.56|1094.76|18
1652606840000|2022-05-15 09:27:20|1112.67|1094.87|1112.68|1094.88|1112.68|1094.88|1111.88|1094.08|16
1652606850000|2022-05-15 09:27:30|1113.21|1095.41|1113.27|1095.47|1113.5|1095.7|1112.9|1095.1|15
1652606860000|2022-05-15 09:27:40|1113.23|1095.43|1113.02|1095.22|1113.72|1095.92|1113.02|1095.22|18
1652606870000|2022-05-15 09:27:50|1112.73|1094.93|1112.95|1095.15|1113.14|1095.34|1112.45|1094.65|13
1652606880000|2022-05-15 09:28:00|1113.14|1095.34|1113.31|1095.51|1113.68|1095.88|1113.14|1095.34|20
1652606890000|2022-05-15 09:28:10|1113.58|1095.78|1114.04|1096.24|1114.12|1096.32|1113.58|1095.78|13
1652606900000|2022-05-15 09:28:20|1114.02|1096.22|1113.13|1095.33|1114.02|1096.22|1113.08|1095.28|17
1652606910000|2022-05-15 09:28:30|1113.09|1095.29|1113.16|1095.36|1113.16|1095.36|1112.9|1095.1|12
1652606920000|2022-05-15 09:28:40|1113.04|1095.24|1112.31|1094.51|1113.04|1095.24|1112.12|1094.32|15
1652606930000|2022-05-15 09:28:50|1112.56|1094.76|1111.21|1093.41|1112.85|1095.05|1110.98|1093.18|23
1652606940000|2022-05-15 09:29:00|1111.18|1093.38|1111.4|1093.6|1111.4|1093.6|1108.56|1090.76|25
1652606950000|2022-05-15 09:29:10|1111.43|1093.63|1112.27|1094.47|1112.37|1094.57|1111.43|1093.63|16
1652606960000|2022-05-15 09:29:20|1112.08|1094.28|1111.71|1093.91|1112.59|1094.79|1111.71|1093.91|24
1652606970000|2022-05-15 09:29:30|1111.7|1093.9|1110.51|1092.71|1111.7|1093.9|1110.28|1092.48|12
1652606980000|2022-05-15 09:29:40|1110.53|1092.73|1107.96|1090.16|1110.55|1092.75|1107.96|1090.16|20
1652606990000|2022-05-15 09:29:50|1108.29|1090.49|1110.02|1092.22|1110.02|1092.22|1108.29|1090.49|16
1652607000000|2022-05-15 09:30:00|1110.28|1092.48|1109.13|1091.33|1110.28|1092.48|1108.43|1090.63|20
1652607010000|2022-05-15 09:30:10|1109.21|1091.41|1109.53|1091.73|1109.59|1091.79|1109.16|1091.36|20
1652607020000|2022-05-15 09:30:20|1109.54|1091.74|1110.55|1092.75|1110.85|1093.05|1109.54|1091.74|22
1652607030000|2022-05-15 09:30:30|1110.6|1092.8|1109.06|1091.26|1110.64|1092.84|1108.32|1090.52|20
1652607040000|2022-05-15 09:30:40|1109.16|1091.36|1109.08|1091.28|1109.83|1092.03|1109.08|1091.28|21
1652607050000|2022-05-15 09:30:50|1109.19|1091.39|1109.15|1091.35|1109.5|1091.7|1108.77|1090.97|21
1652607060000|2022-05-15 09:31:00|1109.33|1091.53|1108.72|1090.92|1109.33|1091.53|1107.75|1089.95|29
1652607070000|2022-05-15 09:31:10|1108.76|1090.96|1108.38|1090.58|1108.85|1091.05|1108.21|1090.41|15
1652607080000|2022-05-15 09:31:20|1108.32|1090.52|1108.79|1090.99|1108.79|1090.99|1108.28|1090.48|13
1652607090000|2022-05-15 09:31:30|1108.68|1090.88|1108.46|1090.66|1108.68|1090.88|1107.69|1089.89|20
1652607100000|2022-05-15 09:31:40|1108.42|1090.62|1107.69|1089.89|1108.46|1090.66|1107.69|1089.89|6
1652607110000|2022-05-15 09:31:50|1107.74|1089.94|1108.19|1090.39|1108.35|1090.55|1107.67|1089.87|17
1652607120000|2022-05-15 09:32:00|1108.23|1090.43|1108.56|1090.76|1108.73|1090.93|1108.23|1090.43|18
1652607130000|2022-05-15 09:32:10|1108.29|1090.49|1107.67|1089.87|1108.4|1090.6|1107.67|1089.87|12
1652607140000|2022-05-15 09:32:20|1107.66|1089.86|1107.69|1089.89|1107.79|1089.99|1107.49|1089.69|7
1652607150000|2022-05-15 09:32:30|1107.67|1089.87|1107.19|1089.39|1107.67|1089.87|1107.19|1089.39|5
1652607160000|2022-05-15 09:32:40|1107.49|1089.69|1107.69|1089.89|1107.82|1090.02|1107.49|1089.69|14
1652607170000|2022-05-15 09:32:50|1107.78|1089.98|1107.19|1089.39|1107.78|1089.98|1107.19|1089.39|11
1652607180000|2022-05-15 09:33:00|1107.49|1089.69|1107.19|1089.39|1107.49|1089.69|1107.19|1089.39|2
1652607190000|2022-05-15 09:33:10|1106.69|1088.89|1106.17|1088.37|1107.01|1089.21|1105.75|1087.95|21
1652607200000|2022-05-15 09:33:20|1106.15|1088.35|1106.18|1088.38|1106.2|1088.4|1105.75|1087.95|22
1652607210000|2022-05-15 09:33:30|1106.17|1088.37|1105.35|1087.55|1106.17|1088.37|1104.66|1086.86|18
1652607220000|2022-05-15 09:33:40|1105.39|1087.59|1104.87|1087.07|1105.7|1087.9|1104.67|1086.87|21
1652607230000|2022-05-15 09:33:50|1104.63|1086.83|1105.74|1087.94|1105.74|1087.94|1104.6|1086.8|19
1652607240000|2022-05-15 09:34:00|1105.67|1087.87|1105.38|1087.58|1105.67|1087.87|1105|1087.2|17
1652607250000|2022-05-15 09:34:10|1105.39|1087.59|1105.46|1087.66|1105.46|1087.66|1105.38|1087.58|10
1652607260000|2022-05-15 09:34:20|1105.47|1087.67|1105.82|1088.02|1105.82|1088.02|1105.47|1087.67|6
1652607270000|2022-05-15 09:34:30|1105.61|1087.81|1105.23|1087.43|1105.61|1087.81|1104.89|1087.09|11
1652607280000|2022-05-15 09:34:40|1105.22|1087.42|1104.53|1086.73|1105.22|1087.42|1104.53|1086.73|12
1652607290000|2022-05-15 09:34:50|1104.66|1086.86|1104.53|1086.73|1104.66|1086.86|1104.53|1086.73|6
1652607300000|2022-05-15 09:35:00|1104.77|1086.97|1105.77|1087.97|1105.77|1087.97|1104.53|1086.73|10
1652607310000|2022-05-15 09:35:10|1105.81|1088.01|1105.81|1088.01|1106.31|1088.51|1105.81|1088.01|7
1652607320000|2022-05-15 09:35:20|1106.31|1088.51|1106.92|1089.12|1106.92|1089.12|1106.31|1088.51|3
1652607330000|2022-05-15 09:35:30|1106.93|1089.13|1106.93|1089.13|1106.93|1089.13|1106.93|1089.13|1
1652607340000|2022-05-15 09:35:40|1106.92|1089.12|1107.16|1089.36|1107.53|1089.73|1106.67|1088.87|16
1652607350000|2022-05-15 09:35:50|1107.53|1089.73|1107.16|1089.36|1107.53|1089.73|1107.16|1089.36|8
1652607360000|2022-05-15 09:36:00|1107.53|1089.73|1109.35|1091.55|1109.35|1091.55|1107.53|1089.73|8
1652607370000|2022-05-15 09:36:10|1108.85|1091.05|1108.85|1091.05|1109.35|1091.55|1108.49|1090.69|9
1652607380000|2022-05-15 09:36:20|1108.8|1091|1108.85|1091.05|1108.85|1091.05|1108.71|1090.91|3
1652607390000|2022-05-15 09:36:30|1109.35|1091.55|1108.85|1091.05|1109.35|1091.55|1108.85|1091.05|2
1652607400000|2022-05-15 09:36:40|1108.71|1090.91|1108.54|1090.74|1108.71|1090.91|1108.52|1090.72|5
1652607410000|2022-05-15 09:36:50|1108.55|1090.75|1108.64|1090.84|1108.85|1091.05|1108.55|1090.75|10
1652607420000|2022-05-15 09:37:00|1108.85|1091.05|1107.52|1089.72|1108.85|1091.05|1107.52|1089.72|13
1652607430000|2022-05-15 09:37:10|1107.41|1089.61|1107.46|1089.66|1107.5|1089.7|1107.41|1089.61|13
1652607440000|2022-05-15 09:37:20|1107.47|1089.67|1106.78|1088.98|1107.49|1089.69|1106.62|1088.82|17
1652607450000|2022-05-15 09:37:30|1106.79|1088.99|1107.06|1089.26|1107.2|1089.4|1106.78|1088.98|20
1652607460000|2022-05-15 09:37:40|1107.07|1089.27|1107.2|1089.4|1107.44|1089.64|1107.07|1089.27|17
1652607470000|2022-05-15 09:37:50|1107.19|1089.39|1107.16|1089.36|1107.97|1090.17|1107.13|1089.33|11
1652607480000|2022-05-15 09:38:00|1107.17|1089.37|1107.13|1089.33|1107.17|1089.37|1107.13|1089.33|4
1652607490000|2022-05-15 09:38:10|1107.1|1089.3|1106.7|1088.9|1107.1|1089.3|1106.7|1088.9|3
1652607500000|2022-05-15 09:38:20|1106.71|1088.91|1107|1089.2|1107.1|1089.3|1106.71|1088.91|7
1652607510000|2022-05-15 09:38:30|1106.8|1089|1106.04|1088.24|1106.8|1089|1105.17|1087.37|26
1652607520000|2022-05-15 09:38:40|1106.21|1088.41|1106.55|1088.75|1106.6|1088.8|1106.21|1088.41|20
1652607530000|2022-05-15 09:38:50|1106.54|1088.74|1105.72|1087.92|1106.54|1088.74|1105.72|1087.92|9
1652607540000|2022-05-15 09:39:00|1105.71|1087.91|1106.07|1088.27|1106.07|1088.27|1105.28|1087.48|8
1652607550000|2022-05-15 09:39:10|1106.39|1088.59|1106.05|1088.25|1106.88|1089.08|1106.05|1088.25|18
1652607560000|2022-05-15 09:39:20|1106.06|1088.26|1106.36|1088.56|1106.48|1088.68|1106.06|1088.26|11
1652607570000|2022-05-15 09:39:30|1106.39|1088.59|1107.45|1089.65|1107.46|1089.66|1106.39|1088.59|15
1652607580000|2022-05-15 09:39:40|1107.46|1089.66|1107.7|1089.9|1107.74|1089.94|1106.97|1089.17|21
1652607590000|2022-05-15 09:39:50|1107.74|1089.94|1107.77|1089.97|1107.77|1089.97|1107.65|1089.85|26
1652607600000|2022-05-15 09:40:00|1107.76|1089.96|1107.83|1090.03|1108.44|1090.64|1107.76|1089.96|16
1652607610000|2022-05-15 09:40:10|1107.8|1090|1107.85|1090.05|1107.97|1090.17|1107.8|1090|12
1652607620000|2022-05-15 09:40:20|1107.68|1089.88|1108.44|1090.64|1108.44|1090.64|1107.68|1089.88|9
1652607630000|2022-05-15 09:40:30|1108.52|1090.72|1109.86|1092.06|1109.86|1092.06|1108.52|1090.72|3
1652607640000|2022-05-15 09:40:40|1109.66|1091.86|1109.21|1091.41|1109.66|1091.86|1109.04|1091.24|18
1652607650000|2022-05-15 09:40:50|1109.08|1091.28|1108.56|1090.76|1109.28|1091.48|1108.4|1090.6|19
1652607660000|2022-05-15 09:41:00|1108.52|1090.72|1108.49|1090.69|1108.58|1090.78|1108.44|1090.64|14
1652607670000|2022-05-15 09:41:10|1108.38|1090.58|1108.08|1090.28|1109.02|1091.22|1108.05|1090.25|18
1652607680000|2022-05-15 09:41:20|1108.1|1090.3|1107.65|1089.85|1108.1|1090.3|1107.27|1089.47|17
1652607690000|2022-05-15 09:41:30|1107.62|1089.82|1107.9|1090.1|1107.9|1090.1|1106.81|1089.01|16
1652607700000|2022-05-15 09:41:40|1107.74|1089.94|1107.16|1089.36|1107.74|1089.94|1107.16|1089.36|12
1652607710000|2022-05-15 09:41:50|1107.15|1089.35|1106.98|1089.18|1107.15|1089.35|1106.95|1089.15|13
1652607720000|2022-05-15 09:42:00|1107.08|1089.28|1107.25|1089.45|1107.48|1089.68|1106.98|1089.18|10
1652607730000|2022-05-15 09:42:10|1107.22|1089.42|1107.63|1089.83|1107.77|1089.97|1107.09|1089.29|10
1652607740000|2022-05-15 09:42:20|1107.6|1089.8|1107.94|1090.14|1108.07|1090.27|1107.57|1089.77|8
1652607750000|2022-05-15 09:42:30|1107.79|1089.99|1107.91|1090.11|1107.93|1090.13|1107.75|1089.95|17
1652607760000|2022-05-15 09:42:40|1108.07|1090.27|1107.34|1089.54|1108.07|1090.27|1106.8|1089|20
1652607770000|2022-05-15 09:42:50|1107.35|1089.55|1108.85|1091.05|1108.85|1091.05|1107.35|1089.55|24
1652607780000|2022-05-15 09:43:00|1108.86|1091.06|1108.81|1091.01|1108.92|1091.12|1108.81|1091.01|9
1652607790000|2022-05-15 09:43:10|1108.92|1091.12|1110.86|1093.06|1110.86|1093.06|1108.81|1091.01|18
1652607800000|2022-05-15 09:43:20|1110.91|1093.11|1111.55|1093.75|1111.55|1093.75|1110.91|1093.11|18
1652607810000|2022-05-15 09:43:30|1111.63|1093.83|1112.13|1094.33|1112.5|1094.7|1111.63|1093.83|24
1652607820000|2022-05-15 09:43:40|1112.19|1094.39|1111.26|1093.46|1112.5|1094.7|1111.15|1093.35|20
1652607830000|2022-05-15 09:43:50|1111.48|1093.68|1111.97|1094.17|1112.21|1094.41|1111.48|1093.68|21
1652607840000|2022-05-15 09:44:00|1111.81|1094.01|1111.38|1093.58|1111.81|1094.01|1111.15|1093.35|13
1652607850000|2022-05-15 09:44:10|1111.4|1093.6|1111.21|1093.41|1111.41|1093.61|1110.5|1092.7|16
1652607860000|2022-05-15 09:44:20|1111.22|1093.42|1111.87|1094.07|1111.88|1094.08|1111.22|1093.42|26
1652607870000|2022-05-15 09:44:30|1112|1094.2|1112.02|1094.22|1112.05|1094.25|1111.94|1094.14|7
1652607880000|2022-05-15 09:44:40|1111.9|1094.1|1111.83|1094.03|1112.05|1094.25|1111.83|1094.03|26
1652607890000|2022-05-15 09:44:50|1111.9|1094.1|1112.05|1094.25|1112.05|1094.25|1111.83|1094.03|10
1652607900000|2022-05-15 09:45:00|1111.98|1094.18|1112.05|1094.25|1112.05|1094.25|1111.98|1094.18|5
1652607950000|2022-05-15 09:45:50|1112.48|1094.68|1112.05|1094.25|1112.48|1094.68|1112.05|1094.25|2
1652607960000|2022-05-15 09:46:00|1111.98|1094.18|1111.66|1093.86|1111.98|1094.18|1111.31|1093.51|14
1652607970000|2022-05-15 09:46:10|1111.72|1093.92|1111.47|1093.67|1111.82|1094.02|1111.47|1093.67|27
1652607980000|2022-05-15 09:46:20|1111.51|1093.71|1112.05|1094.25|1112.05|1094.25|1111.49|1093.69|15
1652607990000|2022-05-15 09:46:30|1111.98|1094.18|1111.79|1093.99|1112.05|1094.25|1111.71|1093.91|17
1652608000000|2022-05-15 09:46:40|1111.71|1093.91|1111.63|1093.83|1111.99|1094.19|1111.63|1093.83|13
1652608010000|2022-05-15 09:46:50|1111.68|1093.88|1113.65|1095.85|1113.65|1095.85|1111.63|1093.83|18
1652608020000|2022-05-15 09:47:00|1113.38|1095.58|1112.47|1094.67|1113.38|1095.58|1112.44|1094.64|11
1652608030000|2022-05-15 09:47:10|1112.49|1094.69|1113.27|1095.47|1113.27|1095.47|1112.49|1094.69|15
1652608040000|2022-05-15 09:47:20|1113.3|1095.5|1113.65|1095.85|1113.65|1095.85|1113.3|1095.5|11
1652608050000|2022-05-15 09:47:30|1113.39|1095.59|1113.38|1095.58|1113.39|1095.59|1113.38|1095.58|2
1652608060000|2022-05-15 09:47:40|1113.15|1095.35|1113.39|1095.59|1113.65|1095.85|1113.15|1095.35|10
1652608070000|2022-05-15 09:47:50|1113.38|1095.58|1113.26|1095.46|1113.38|1095.58|1113.25|1095.45|3
1652608080000|2022-05-15 09:48:00|1113.25|1095.45|1112.89|1095.09|1113.25|1095.45|1112.79|1094.99|8
1652608090000|2022-05-15 09:48:10|1112.79|1094.99|1112.67|1094.87|1112.79|1094.99|1112.67|1094.87|2
1652608100000|2022-05-15 09:48:20|1112.56|1094.76|1111.21|1093.41|1112.56|1094.76|1110.72|1092.92|22
1652608110000|2022-05-15 09:48:30|1111.16|1093.36|1111.2|1093.4|1111.23|1093.43|1110.72|1092.92|12
1652608120000|2022-05-15 09:48:40|1111.17|1093.37|1111.1|1093.3|1111.63|1093.83|1111.1|1093.3|22
1652608130000|2022-05-15 09:48:50|1111.17|1093.37|1111.94|1094.14|1111.94|1094.14|1111.14|1093.34|17
1652608140000|2022-05-15 09:49:00|1111.88|1094.08|1111.33|1093.53|1111.88|1094.08|1111.33|1093.53|6
1652608150000|2022-05-15 09:49:10|1111.29|1093.49|1111.45|1093.65|1111.56|1093.76|1111|1093.2|17
1652608160000|2022-05-15 09:49:20|1111.42|1093.62|1111.6|1093.8|1111.64|1093.84|1111.19|1093.39|18
1652608170000|2022-05-15 09:49:30|1111.59|1093.79|1111.01|1093.21|1111.65|1093.85|1111.01|1093.21|17
1652608180000|2022-05-15 09:49:40|1110.98|1093.18|1111.04|1093.24|1111.46|1093.66|1110.76|1092.96|21
1652608190000|2022-05-15 09:49:50|1111.17|1093.37|1111.25|1093.45|1111.49|1093.69|1111.17|1093.37|10
1652608200000|2022-05-15 09:50:00|1111.16|1093.36|1110.21|1092.41|1111.16|1093.36|1110.21|1092.41|10
1652608210000|2022-05-15 09:50:10|1110.18|1092.38|1111.18|1093.38|1111.29|1093.49|1110.12|1092.32|18
1652608220000|2022-05-15 09:50:20|1111.19|1093.39|1111.16|1093.36|1111.74|1093.94|1111.13|1093.33|13
1652608230000|2022-05-15 09:50:30|1111.12|1093.32|1111.13|1093.33|1111.13|1093.33|1111.09|1093.29|7
1652608240000|2022-05-15 09:50:40|1111.12|1093.32|1110.9|1093.1|1111.12|1093.32|1110.53|1092.73|15
1652608250000|2022-05-15 09:50:50|1110.6|1092.8|1109.87|1092.07|1110.6|1092.8|1109.79|1091.99|9
1652608260000|2022-05-15 09:51:00|1109.79|1091.99|1109.45|1091.65|1109.91|1092.11|1109.31|1091.51|15
1652608270000|2022-05-15 09:51:10|1109.43|1091.63|1109.05|1091.25|1109.43|1091.63|1109.05|1091.25|7
1652608280000|2022-05-15 09:51:20|1109.27|1091.47|1109.5|1091.7|1109.74|1091.94|1109.27|1091.47|10
1652608290000|2022-05-15 09:51:30|1109.8|1092|1109.16|1091.36|1109.94|1092.14|1109.16|1091.36|15
1652608300000|2022-05-15 09:51:40|1109.66|1091.86|1109.54|1091.74|1110.09|1092.29|1109.54|1091.74|11
1652608310000|2022-05-15 09:51:50|1109.86|1092.06|1109.86|1092.06|1109.98|1092.18|1109.65|1091.85|10
1652608320000|2022-05-15 09:52:00|1109.69|1091.89|1109.86|1092.06|1109.86|1092.06|1109.63|1091.83|10
1652608330000|2022-05-15 09:52:10|1109.63|1091.83|1111.74|1093.94|1111.74|1093.94|1109.63|1091.83|13
1652608340000|2022-05-15 09:52:20|1111.87|1094.07|1111.87|1094.07|1111.87|1094.07|1111.67|1093.87|5
1652608350000|2022-05-15 09:52:30|1111.71|1093.91|1111.87|1094.07|1111.87|1094.07|1111.71|1093.91|2
1652608360000|2022-05-15 09:52:40|1111.71|1093.91|1112.37|1094.57|1112.37|1094.57|1111.71|1093.91|3
1652608370000|2022-05-15 09:52:50|1111.87|1094.07|1111.87|1094.07|1112.37|1094.57|1111.87|1094.07|3
1652608380000|2022-05-15 09:53:00|1112.37|1094.57|1111.87|1094.07|1112.37|1094.57|1111.87|1094.07|4
1652608390000|2022-05-15 09:53:10|1111.56|1093.76|1111.87|1094.07|1112.37|1094.57|1111.53|1093.73|10
1652608410000|2022-05-15 09:53:30|1112.37|1094.57|1111.87|1094.07|1112.37|1094.57|1111.87|1094.07|4
1652608420000|2022-05-15 09:53:40|1111.79|1093.99|1111.09|1093.29|1111.79|1093.99|1111.04|1093.24|17
1652608430000|2022-05-15 09:53:50|1111.02|1093.22|1111.23|1093.43|1111.26|1093.46|1110.96|1093.16|13
1652608440000|2022-05-15 09:54:00|1111.2|1093.4|1111.41|1093.61|1111.87|1094.07|1111.05|1093.25|27
1652608450000|2022-05-15 09:54:10|1111.26|1093.46|1111.54|1093.74|1111.54|1093.74|1111.16|1093.36|13
1652608460000|2022-05-15 09:54:20|1111.61|1093.81|1111.79|1093.99|1111.87|1094.07|1111.61|1093.81|13
1652608480000|2022-05-15 09:54:40|1111.71|1093.91|1111.78|1093.98|1111.78|1093.98|1111.47|1093.67|10
1652608490000|2022-05-15 09:54:50|1111.75|1093.95|1111.87|1094.07|1111.87|1094.07|1111.75|1093.95|2
1652608500000|2022-05-15 09:55:00|1112.37|1094.57|1111.64|1093.84|1112.37|1094.57|1111.64|1093.84|7
1652608510000|2022-05-15 09:55:10|1111.65|1093.85|1111.71|1093.91|1111.87|1094.07|1111.36|1093.56|16
1652608520000|2022-05-15 09:55:20|1111.78|1093.98|1111.77|1093.97|1111.87|1094.07|1111.7|1093.9|8
1652608530000|2022-05-15 09:55:30|1111.87|1094.07|1111.68|1093.88|1111.87|1094.07|1111.68|1093.88|9
1652608540000|2022-05-15 09:55:40|1111.69|1093.89|1111.74|1093.94|1111.75|1093.95|1111.69|1093.89|6
1652608550000|2022-05-15 09:55:50|1111.68|1093.88|1111.68|1093.88|1111.87|1094.07|1111.58|1093.78|12
1652608560000|2022-05-15 09:56:00|1111.72|1093.92|1111.87|1094.07|1111.87|1094.07|1111.72|1093.92|5
1652608580000|2022-05-15 09:56:20|1111.68|1093.88|1111.13|1093.33|1111.68|1093.88|1111.13|1093.33|11
1652608590000|2022-05-15 09:56:30|1111.21|1093.41|1111.87|1094.07|1111.87|1094.07|1111.21|1093.41|17
1652608600000|2022-05-15 09:56:40|1111.68|1093.88|1111.78|1093.98|1111.87|1094.07|1111.57|1093.77|19
1652608610000|2022-05-15 09:56:50|1111.68|1093.88|1111.57|1093.77|1111.71|1093.91|1111.51|1093.71|9
1652608620000|2022-05-15 09:57:00|1111.54|1093.74|1111.87|1094.07|1111.87|1094.07|1111.13|1093.33|14
1652608630000|2022-05-15 09:57:10|1111.68|1093.88|1111.59|1093.79|1111.68|1093.88|1111.28|1093.48|14
1652608640000|2022-05-15 09:57:20|1111.62|1093.82|1111.14|1093.34|1111.62|1093.82|1111.14|1093.34|17
1652608650000|2022-05-15 09:57:30|1111.13|1093.33|1110.09|1092.29|1111.13|1093.33|1109.89|1092.09|21
1652608660000|2022-05-15 09:57:40|1110.14|1092.34|1109.87|1092.07|1110.23|1092.43|1109.87|1092.07|7
1652608670000|2022-05-15 09:57:50|1109.88|1092.08|1109.25|1091.45|1109.88|1092.08|1109.22|1091.42|15
1652608680000|2022-05-15 09:58:00|1109.22|1091.42|1109.21|1091.41|1109.95|1092.15|1109.19|1091.39|24
1652608690000|2022-05-15 09:58:10|1109.17|1091.37|1108.98|1091.18|1109.17|1091.37|1108.97|1091.17|7
1652608700000|2022-05-15 09:58:20|1108.97|1091.17|1107.7|1089.9|1108.97|1091.17|1107.4|1089.6|24
1652608710000|2022-05-15 09:58:30|1107.68|1089.88|1107.61|1089.81|1107.85|1090.05|1107.1|1089.3|18
1652608720000|2022-05-15 09:58:40|1107.64|1089.84|1107.74|1089.94|1107.74|1089.94|1107.5|1089.7|19
1652608730000|2022-05-15 09:58:50|1107.72|1089.92|1107.66|1089.86|1107.72|1089.92|1107.61|1089.81|10
1652608740000|2022-05-15 09:59:00|1107.73|1089.93|1108.5|1090.7|1108.92|1091.12|1107.73|1089.93|19
1652608750000|2022-05-15 09:59:10|1108.48|1090.68|1108.98|1091.18|1108.98|1091.18|1108.06|1090.26|16
1652608760000|2022-05-15 09:59:20|1108.94|1091.14|1108.98|1091.18|1108.98|1091.18|1108.88|1091.08|9
1652608780000|2022-05-15 09:59:40|1108.94|1091.14|1108.85|1091.05|1108.99|1091.19|1108.75|1090.95|11
1652608790000|2022-05-15 09:59:50|1108.92|1091.12|1108.84|1091.04|1109.33|1091.53|1108.7|1090.9|15
1652608800000|2022-05-15 10:00:00|1108.97|1091.17|1110.44|1092.64|1110.44|1092.64|1108.95|1091.15|15
1652608810000|2022-05-15 10:00:10|1110.17|1092.37|1109.3|1091.5|1110.17|1092.37|1109.3|1091.5|22
1652608820000|2022-05-15 10:00:20|1109.22|1091.42|1108.56|1090.76|1109.22|1091.42|1108.46|1090.66|7
1652608830000|2022-05-15 10:00:30|1108.36|1090.56|1108.36|1090.56|1108.9|1091.1|1108.12|1090.32|19
1652608840000|2022-05-15 10:00:40|1108.35|1090.55|1108.28|1090.48|1108.38|1090.58|1108.24|1090.44|16
1652608850000|2022-05-15 10:00:50|1108.27|1090.47|1107.52|1089.72|1108.27|1090.47|1107.37|1089.57|19
1652608860000|2022-05-15 10:01:00|1107.87|1090.07|1108.54|1090.74|1108.55|1090.75|1107.65|1089.85|22
1652608870000|2022-05-15 10:01:10|1108.79|1090.99|1109|1091.2|1109.35|1091.55|1108.79|1090.99|17
1652608880000|2022-05-15 10:01:20|1108.99|1091.19|1109.49|1091.69|1109.66|1091.86|1108.98|1091.18|13
1652608890000|2022-05-15 10:01:30|1109.52|1091.72|1108.74|1090.94|1109.53|1091.73|1108.68|1090.88|16
1652608900000|2022-05-15 10:01:40|1108.82|1091.02|1109.38|1091.58|1109.44|1091.64|1108.46|1090.66|23
1652608910000|2022-05-15 10:01:50|1109.4|1091.6|1108.88|1091.08|1109.4|1091.6|1108.79|1090.99|19
1652608920000|2022-05-15 10:02:00|1108.91|1091.11|1109.4|1091.6|1109.66|1091.86|1108.91|1091.11|14
1652608930000|2022-05-15 10:02:10|1109.42|1091.62|1109.36|1091.56|1109.87|1092.07|1109.35|1091.55|25
1652608940000|2022-05-15 10:02:20|1108.94|1091.14|1109.65|1091.85|1109.65|1091.85|1108.78|1090.98|14
1652608950000|2022-05-15 10:02:30|1109.53|1091.73|1109.46|1091.66|1109.53|1091.73|1109.4|1091.6|10
1652608960000|2022-05-15 10:02:40|1109.47|1091.67|1109.46|1091.66|1109.55|1091.75|1109.44|1091.64|7
1652608970000|2022-05-15 10:02:50|1109.43|1091.63|1109.43|1091.63|1109.43|1091.63|1109.24|1091.44|9
1652608980000|2022-05-15 10:03:00|1109.46|1091.66|1110.69|1092.89|1110.69|1092.89|1109.42|1091.62|11
1652609000000|2022-05-15 10:03:20|1110.35|1092.55|1110.69|1092.89|1110.69|1092.89|1110.35|1092.55|2
1652609010000|2022-05-15 10:03:30|1110.48|1092.68|1110.69|1092.89|1110.69|1092.89|1110.48|1092.68|2
1652609030000|2022-05-15 10:03:50|1111.19|1093.39|1111.19|1093.39|1111.19|1093.39|1110.69|1092.89|7
1652609040000|2022-05-15 10:04:00|1110.69|1092.89|1110.69|1092.89|1110.69|1092.89|1110.69|1092.89|1
1652609070000|2022-05-15 10:04:30|1110.39|1092.59|1110.69|1092.89|1110.69|1092.89|1110.15|1092.35|9
1652609080000|2022-05-15 10:04:40|1110.28|1092.48|1110.69|1092.89|1110.69|1092.89|1110.2|1092.4|7
1652609090000|2022-05-15 10:04:50|1110.47|1092.67|1110.37|1092.57|1110.47|1092.67|1110.25|1092.45|11
1652609100000|2022-05-15 10:05:00|1110.19|1092.39|1108.87|1091.07|1110.19|1092.39|1108.87|1091.07|17
1652609110000|2022-05-15 10:05:10|1108.86|1091.06|1109.27|1091.47|1109.63|1091.83|1108.84|1091.04|21
1652609120000|2022-05-15 10:05:20|1109.13|1091.33|1108.98|1091.18|1109.17|1091.37|1108.95|1091.15|13
1652609130000|2022-05-15 10:05:30|1109.04|1091.24|1108.66|1090.86|1109.06|1091.26|1108.66|1090.86|7
1652609140000|2022-05-15 10:05:40|1109|1091.2|1107.66|1089.86|1109|1091.2|1107.66|1089.86|16
1652609150000|2022-05-15 10:05:50|1107.68|1089.88|1107.3|1089.5|1107.75|1089.95|1107.3|1089.5|13
1652609160000|2022-05-15 10:06:00|1107.29|1089.49|1104.9|1087.1|1107.29|1089.49|1104.9|1087.1|27
1652609170000|2022-05-15 10:06:10|1104.91|1087.11|1105.31|1087.51|1105.52|1087.72|1104.91|1087.11|14
1652609180000|2022-05-15 10:06:20|1105.21|1087.41|1105.37|1087.57|1105.49|1087.69|1104.91|1087.11|14
1652609190000|2022-05-15 10:06:30|1105.38|1087.58|1104.91|1087.11|1105.38|1087.58|1104.91|1087.11|7
1652609200000|2022-05-15 10:06:40|1105.25|1087.45|1105.33|1087.53|1105.84|1088.04|1105|1087.2|12
1652609210000|2022-05-15 10:06:50|1105.28|1087.48|1105.05|1087.25|1105.28|1087.48|1104.94|1087.14|9
1652609220000|2022-05-15 10:07:00|1105.06|1087.26|1105.81|1088.01|1105.81|1088.01|1105.06|1087.26|13
1652609230000|2022-05-15 10:07:10|1105.56|1087.76|1105.2|1087.4|1105.56|1087.76|1105|1087.2|20
1652609240000|2022-05-15 10:07:20|1105.18|1087.38|1104.91|1087.11|1105.32|1087.52|1104.91|1087.11|13
1652609250000|2022-05-15 10:07:30|1104.9|1087.1|1104.2|1086.4|1104.9|1087.1|1104.15|1086.35|8
1652609260000|2022-05-15 10:07:40|1104.13|1086.33|1103.2|1085.4|1104.13|1086.33|1103.2|1085.4|13
1652609270000|2022-05-15 10:07:50|1103.19|1085.39|1104.2|1086.4|1104.7|1086.9|1103.12|1085.32|14
1652609280000|2022-05-15 10:08:00|1104.19|1086.39|1105.17|1087.37|1105.61|1087.81|1104.09|1086.29|14
1652609290000|2022-05-15 10:08:10|1105.19|1087.39|1104.42|1086.62|1105.46|1087.66|1104.29|1086.49|18
1652609300000|2022-05-15 10:08:20|1104.39|1086.59|1105.61|1087.81|1105.61|1087.81|1104.05|1086.25|18
1652609310000|2022-05-15 10:08:30|1105.11|1087.31|1104.53|1086.73|1105.13|1087.33|1104.43|1086.63|12
1652609320000|2022-05-15 10:08:40|1104.92|1087.12|1105.08|1087.28|1105.14|1087.34|1104.92|1087.12|7
1652609330000|2022-05-15 10:08:50|1105.03|1087.23|1105.32|1087.52|1105.61|1087.81|1105.03|1087.23|10
1652609340000|2022-05-15 10:09:00|1105.14|1087.34|1105.25|1087.45|1105.61|1087.81|1105.05|1087.25|11
1652609350000|2022-05-15 10:09:10|1105.61|1087.81|1105.11|1087.31|1105.61|1087.81|1105.11|1087.31|7
1652609360000|2022-05-15 10:09:20|1105.17|1087.37|1104.78|1086.98|1105.21|1087.41|1104.78|1086.98|11
1652609370000|2022-05-15 10:09:30|1104.74|1086.94|1104.6|1086.8|1104.74|1086.94|1103.64|1085.84|29
1652609380000|2022-05-15 10:09:40|1104.57|1086.77|1105.11|1087.31|1105.11|1087.31|1104.3|1086.5|17
1652609390000|2022-05-15 10:09:50|1105.61|1087.81|1104.4|1086.6|1105.61|1087.81|1104.4|1086.6|15
1652609400000|2022-05-15 10:10:00|1104.35|1086.55|1103.17|1085.37|1104.35|1086.55|1103.17|1085.37|22
1652609410000|2022-05-15 10:10:10|1103.67|1085.87|1104.98|1087.18|1105.01|1087.21|1103.22|1085.42|23
1652609420000|2022-05-15 10:10:20|1105.01|1087.21|1104.14|1086.34|1105.01|1087.21|1104.14|1086.34|10
1652609430000|2022-05-15 10:10:30|1104.17|1086.37|1104.1|1086.3|1104.17|1086.37|1104.1|1086.3|6
1652609440000|2022-05-15 10:10:40|1104.07|1086.27|1102.96|1085.16|1104.07|1086.27|1102.96|1085.16|13
1652609450000|2022-05-15 10:10:50|1103.54|1085.74|1103.02|1085.22|1103.54|1085.74|1103.02|1085.22|3
1652609460000|2022-05-15 10:11:00|1103.01|1085.21|1102.08|1084.28|1103.01|1085.21|1102.08|1084.28|16
1652609470000|2022-05-15 10:11:10|1102.17|1084.37|1103.03|1085.23|1103.04|1085.24|1102.17|1084.37|20
1652609480000|2022-05-15 10:11:20|1103.22|1085.42|1103.27|1085.47|1103.31|1085.51|1103.12|1085.32|8
1652609490000|2022-05-15 10:11:30|1103.34|1085.54|1105.17|1087.37|1105.17|1087.37|1103.34|1085.54|12
1652609500000|2022-05-15 10:11:40|1105.15|1087.35|1105.11|1087.31|1105.29|1087.49|1104.95|1087.15|13
1652609510000|2022-05-15 10:11:50|1105.08|1087.28|1105.12|1087.32|1105.22|1087.42|1105.08|1087.28|10
1652609520000|2022-05-15 10:12:00|1105.17|1087.37|1104.66|1086.86|1105.17|1087.37|1104.66|1086.86|6
1652609530000|2022-05-15 10:12:10|1104.73|1086.93|1104.18|1086.38|1104.73|1086.93|1104.08|1086.28|20
1652609540000|2022-05-15 10:12:20|1104.17|1086.37|1104.83|1087.03|1104.83|1087.03|1104.13|1086.33|10
1652609550000|2022-05-15 10:12:30|1104.91|1087.11|1105.61|1087.81|1105.61|1087.81|1104.91|1087.11|6
1652609560000|2022-05-15 10:12:40|1105.83|1088.03|1106.33|1088.53|1106.33|1088.53|1105.83|1088.03|2
1652609570000|2022-05-15 10:12:50|1105.83|1088.03|1106.52|1088.72|1106.52|1088.72|1105.83|1088.03|3
1652609580000|2022-05-15 10:13:00|1106.56|1088.76|1106.59|1088.79|1106.59|1088.79|1106.56|1088.76|2
1652609590000|2022-05-15 10:13:10|1106.73|1088.93|1106.4|1088.6|1107.69|1089.89|1106.4|1088.6|10
1652609600000|2022-05-15 10:13:20|1106.39|1088.59|1105.21|1087.41|1106.39|1088.59|1105.18|1087.38|23
1652609610000|2022-05-15 10:13:30|1105.43|1087.63|1105.57|1087.77|1105.57|1087.77|1105.18|1087.38|11
1652609620000|2022-05-15 10:13:40|1105.61|1087.81|1105.52|1087.72|1105.61|1087.81|1105.36|1087.56|14
1652609630000|2022-05-15 10:13:50|1105.53|1087.73|1105.88|1088.08|1105.88|1088.08|1105.47|1087.67|14
1652609640000|2022-05-15 10:14:00|1106.3|1088.5|1105.65|1087.85|1106.38|1088.58|1105.55|1087.75|16
1652609650000|2022-05-15 10:14:10|1105.62|1087.82|1105.73|1087.93|1105.95|1088.15|1105.62|1087.82|8
1652609660000|2022-05-15 10:14:20|1105.77|1087.97|1105.45|1087.65|1105.77|1087.97|1105.45|1087.65|10
1652609670000|2022-05-15 10:14:30|1105.48|1087.68|1106.08|1088.28|1106.08|1088.28|1105.48|1087.68|17
1652609680000|2022-05-15 10:14:40|1106.07|1088.27|1106.56|1088.76|1106.56|1088.76|1106.07|1088.27|13
1652609690000|2022-05-15 10:14:50|1106.8|1089|1107.3|1089.5|1107.3|1089.5|1106.8|1089|2
1652609700000|2022-05-15 10:15:00|1106.8|1089|1106.8|1089|1106.8|1089|1106.8|1089|1
1652609710000|2022-05-15 10:15:10|1106.79|1088.99|1106.28|1088.48|1106.79|1088.99|1106.24|1088.44|7
1652609720000|2022-05-15 10:15:20|1106.33|1088.53|1106.08|1088.28|1106.33|1088.53|1106.06|1088.26|11
1652609730000|2022-05-15 10:15:30|1106.58|1088.78|1105.68|1087.88|1106.74|1088.94|1105.68|1087.88|16
1652609740000|2022-05-15 10:15:40|1105.75|1087.95|1106.1|1088.3|1106.33|1088.53|1105.75|1087.95|14
1652609750000|2022-05-15 10:15:50|1106.09|1088.29|1105.85|1088.05|1106.23|1088.43|1105.81|1088.01|18
1652609760000|2022-05-15 10:16:00|1105.81|1088.01|1104.96|1087.16|1105.81|1088.01|1104.96|1087.16|14
1652609770000|2022-05-15 10:16:10|1104.92|1087.12|1104.18|1086.38|1104.92|1087.12|1104.18|1086.38|10
1652609780000|2022-05-15 10:16:20|1105.04|1087.24|1104.25|1086.45|1105.04|1087.24|1104.25|1086.45|19
1652609790000|2022-05-15 10:16:30|1104.24|1086.44|1104.5|1086.7|1104.71|1086.91|1104.24|1086.44|10
1652609800000|2022-05-15 10:16:40|1104.65|1086.85|1104.64|1086.84|1104.65|1086.85|1104.13|1086.33|10
1652609810000|2022-05-15 10:16:50|1104.69|1086.89|1103.78|1085.98|1104.7|1086.9|1103.11|1085.31|20
1652609820000|2022-05-15 10:17:00|1103.8|1086|1103.42|1085.62|1103.8|1086|1103.08|1085.28|20
1652609830000|2022-05-15 10:17:10|1103.44|1085.64|1103.26|1085.46|1103.47|1085.67|1102.96|1085.16|19
1652609840000|2022-05-15 10:17:20|1103.3|1085.5|1102.9|1085.1|1103.54|1085.74|1102.9|1085.1|18
1652609850000|2022-05-15 10:17:30|1102.71|1084.91|1102.45|1084.65|1102.71|1084.91|1102.45|1084.65|5
1652609860000|2022-05-15 10:17:40|1102.36|1084.56|1101.43|1083.63|1102.36|1084.56|1101.43|1083.63|10
1652609870000|2022-05-15 10:17:50|1101.36|1083.56|1100.48|1082.68|1101.36|1083.56|1100.48|1082.68|8
1652609880000|2022-05-15 10:18:00|1100.5|1082.7|1100.44|1082.64|1100.68|1082.88|1100.29|1082.49|17
1652609890000|2022-05-15 10:18:10|1100.43|1082.63|1101.02|1083.22|1101.21|1083.41|1100.41|1082.61|23
1652609900000|2022-05-15 10:18:20|1100.98|1083.18|1100.47|1082.67|1100.98|1083.18|1100.38|1082.58|20
1652609910000|2022-05-15 10:18:30|1100.43|1082.63|1100.42|1082.62|1100.83|1083.03|1100.41|1082.61|22
1652609920000|2022-05-15 10:18:40|1100.38|1082.58|1100.14|1082.34|1100.9|1083.1|1100.14|1082.34|21
1652609930000|2022-05-15 10:18:50|1100.27|1082.47|1100.2|1082.4|1100.91|1083.11|1100.2|1082.4|17
1652609940000|2022-05-15 10:19:00|1100.16|1082.36|1099.52|1081.72|1100.16|1082.36|1099.24|1081.44|16
1652609950000|2022-05-15 10:19:10|1099.43|1081.63|1099.37|1081.57|1099.59|1081.79|1099.27|1081.47|14
1652609960000|2022-05-15 10:19:20|1099.36|1081.56|1099.78|1081.98|1099.78|1081.98|1099.34|1081.54|11
1652609970000|2022-05-15 10:19:30|1099.56|1081.76|1099.77|1081.97|1099.77|1081.97|1099.56|1081.76|6
1652609980000|2022-05-15 10:19:40|1099.78|1081.98|1099.87|1082.07|1099.87|1082.07|1099.78|1081.98|5
1652609990000|2022-05-15 10:19:50|1100.08|1082.28|1100.07|1082.27|1100.11|1082.31|1099.87|1082.07|5
1652610000000|2022-05-15 10:20:00|1099.98|1082.18|1099.37|1081.57|1099.98|1082.18|1099.37|1081.57|8
1652610010000|2022-05-15 10:20:10|1099.36|1081.56|1099.33|1081.53|1099.36|1081.56|1099.26|1081.46|6
1652610020000|2022-05-15 10:20:20|1099.34|1081.54|1099.41|1081.61|1099.52|1081.72|1099.34|1081.54|11
1652610030000|2022-05-15 10:20:30|1099.42|1081.62|1100.75|1082.95|1100.75|1082.95|1099.42|1081.62|15
1652610060000|2022-05-15 10:21:00|1100.86|1083.06|1101.46|1083.66|1101.68|1083.88|1100.86|1083.06|8
1652610070000|2022-05-15 10:21:10|1101.68|1083.88|1101.68|1083.88|1101.68|1083.88|1101.68|1083.88|1
1652610080000|2022-05-15 10:21:20|1101.99|1084.19|1102.72|1084.92|1102.72|1084.92|1101.99|1084.19|4
1652610090000|2022-05-15 10:21:30|1102.5|1084.7|1101.01|1083.21|1102.5|1084.7|1101.01|1083.21|15
1652610100000|2022-05-15 10:21:40|1100.98|1083.18|1100.43|1082.63|1100.98|1083.18|1100|1082.2|19
1652610110000|2022-05-15 10:21:50|1100.28|1082.48|1100.52|1082.72|1100.62|1082.82|1100.28|1082.48|12
1652610120000|2022-05-15 10:22:00|1100.57|1082.77|1100.52|1082.72|1100.83|1083.03|1100.51|1082.71|4
1652610130000|2022-05-15 10:22:10|1100.56|1082.76|1101.1|1083.3|1101.76|1083.96|1100.56|1082.76|18
1652610140000|2022-05-15 10:22:20|1101.07|1083.27|1099.93|1082.13|1101.07|1083.27|1099.93|1082.13|13
1652610150000|2022-05-15 10:22:30|1099.61|1081.81|1099.61|1081.81|1099.61|1081.81|1099.14|1081.34|12
1652610160000|2022-05-15 10:22:40|1099.64|1081.84|1099.66|1081.86|1099.88|1082.08|1099.51|1081.71|14
1652610170000|2022-05-15 10:22:50|1099.76|1081.96|1099.36|1081.56|1099.76|1081.96|1099.13|1081.33|18
1652610180000|2022-05-15 10:23:00|1099.53|1081.73|1099.11|1081.31|1099.53|1081.73|1099.01|1081.21|11
1652610190000|2022-05-15 10:23:10|1099.21|1081.41|1099.15|1081.35|1099.21|1081.41|1099.08|1081.28|10
1652610200000|2022-05-15 10:23:20|1099.22|1081.42|1099.16|1081.36|1099.32|1081.52|1099.08|1081.28|11
1652610210000|2022-05-15 10:23:30|1099.21|1081.41|1099.59|1081.79|1099.59|1081.79|1099.21|1081.41|9
1652610220000|2022-05-15 10:23:40|1099.63|1081.83|1099.29|1081.49|1099.96|1082.16|1099.26|1081.46|18
1652610230000|2022-05-15 10:23:50|1099.3|1081.5|1099.45|1081.65|1099.45|1081.65|1099.3|1081.5|8
1652610240000|2022-05-15 10:24:00|1099.47|1081.67|1099.3|1081.5|1099.5|1081.7|1099.3|1081.5|5
1652610250000|2022-05-15 10:24:10|1099.35|1081.55|1099.26|1081.46|1099.45|1081.65|1099.26|1081.46|10
1652610260000|2022-05-15 10:24:20|1099.34|1081.54|1099.44|1081.64|1099.44|1081.64|1099.34|1081.54|3
1652610280000|2022-05-15 10:24:40|1099.47|1081.67|1100.01|1082.21|1100.12|1082.32|1099.47|1081.67|7
1652610290000|2022-05-15 10:24:50|1100.08|1082.28|1100.08|1082.28|1100.08|1082.28|1100.08|1082.28|1
1652610300000|2022-05-15 10:25:00|1100.1|1082.3|1100.58|1082.78|1100.58|1082.78|1100.1|1082.3|4
1652610310000|2022-05-15 10:25:10|1100.8|1083|1100.81|1083.01|1101.6|1083.8|1100.8|1083|10
1652610320000|2022-05-15 10:25:20|1100.42|1082.62|1100.92|1083.12|1100.92|1083.12|1100.42|1082.62|9
1652610330000|2022-05-15 10:25:30|1100.93|1083.13|1100.93|1083.13|1100.93|1083.13|1100.93|1083.13|1
1652610380000|2022-05-15 10:26:20|1100.92|1083.12|1100.93|1083.13|1100.93|1083.13|1100.92|1083.12|2
1652610400000|2022-05-15 10:26:40|1101.11|1083.31|1100.55|1082.75|1101.29|1083.49|1100.44|1082.64|13
1652610410000|2022-05-15 10:26:50|1100.91|1083.11|1101.26|1083.46|1101.26|1083.46|1100.91|1083.11|7
1652610420000|2022-05-15 10:27:00|1101.11|1083.31|1101.12|1083.32|1101.12|1083.32|1101.11|1083.31|2
1652610430000|2022-05-15 10:27:10|1100.81|1083.01|1100.79|1082.99|1101.06|1083.26|1100.68|1082.88|11
1652610440000|2022-05-15 10:27:20|1100.81|1083.01|1101.91|1084.11|1101.91|1084.11|1100.77|1082.97|12
1652610450000|2022-05-15 10:27:30|1102.41|1084.61|1102.98|1085.18|1102.98|1085.18|1102.41|1084.61|5
1652610460000|2022-05-15 10:27:40|1103.44|1085.64|1103.44|1085.64|1103.44|1085.64|1102.98|1085.18|5
1652610480000|2022-05-15 10:28:00|1102.98|1085.18|1102.98|1085.18|1102.98|1085.18|1102.39|1084.59|10
1652610500000|2022-05-15 10:28:20|1103.44|1085.64|1103.44|1085.64|1103.44|1085.64|1102.98|1085.18|3
1652610510000|2022-05-15 10:28:30|1102.98|1085.18|1102.98|1085.18|1103.44|1085.64|1102.98|1085.18|3
1652610520000|2022-05-15 10:28:40|1103.44|1085.64|1104.39|1086.59|1104.39|1086.59|1102.98|1085.18|8
1652610530000|2022-05-15 10:28:50|1104.42|1086.62|1104.93|1087.13|1104.93|1087.13|1104.42|1086.62|4
1652610540000|2022-05-15 10:29:00|1104.95|1087.15|1105.85|1088.05|1106.33|1088.53|1104.95|1087.15|15
1652610550000|2022-05-15 10:29:10|1105.89|1088.09|1104.62|1086.82|1106.01|1088.21|1104.6|1086.8|22
1652610560000|2022-05-15 10:29:20|1104.68|1086.88|1103.85|1086.05|1104.69|1086.89|1103.45|1085.65|24
1652610570000|2022-05-15 10:29:30|1103.98|1086.18|1104.3|1086.5|1104.89|1087.09|1103.98|1086.18|15
1652610580000|2022-05-15 10:29:40|1104.32|1086.52|1104.25|1086.45|1104.32|1086.52|1103.91|1086.11|17
1652610590000|2022-05-15 10:29:50|1103.91|1086.11|1104.3|1086.5|1104.3|1086.5|1103.91|1086.11|16
1652610600000|2022-05-15 10:30:00|1104.31|1086.51|1104.11|1086.31|1104.37|1086.57|1103.9|1086.1|14
1652610610000|2022-05-15 10:30:10|1104.33|1086.53|1103.9|1086.1|1104.33|1086.53|1103.9|1086.1|5
1652610620000|2022-05-15 10:30:20|1103.91|1086.11|1103.9|1086.1|1103.92|1086.12|1103.9|1086.1|4
1652610630000|2022-05-15 10:30:30|1104.05|1086.25|1103.9|1086.1|1104.05|1086.25|1103.9|1086.1|4
1652610640000|2022-05-15 10:30:40|1103.91|1086.11|1103.9|1086.1|1103.91|1086.11|1103.9|1086.1|2
1652610650000|2022-05-15 10:30:50|1104.03|1086.23|1103.9|1086.1|1104.03|1086.23|1103.9|1086.1|4
1652610660000|2022-05-15 10:31:00|1103.4|1085.6|1103.9|1086.1|1103.91|1086.11|1103.4|1085.6|6
1652610680000|2022-05-15 10:31:20|1104.08|1086.28|1104.11|1086.31|1104.11|1086.31|1104.08|1086.28|3
1652610690000|2022-05-15 10:31:30|1104.07|1086.27|1104.08|1086.28|1104.08|1086.28|1104.07|1086.27|2
1652610700000|2022-05-15 10:31:40|1104.07|1086.27|1103.9|1086.1|1104.07|1086.27|1103.9|1086.1|3
1652610720000|2022-05-15 10:32:00|1103.4|1085.6|1103.4|1085.6|1103.9|1086.1|1103.4|1085.6|3
1652610730000|2022-05-15 10:32:10|1103.9|1086.1|1103.9|1086.1|1103.9|1086.1|1103.9|1086.1|1
1652610740000|2022-05-15 10:32:20|1103.4|1085.6|1103.4|1085.6|1103.4|1085.6|1103.4|1085.6|1
1652610750000|2022-05-15 10:32:30|1102.9|1085.1|1100.29|1082.49|1102.9|1085.1|1100.29|1082.49|19
1652610760000|2022-05-15 10:32:40|1100.4|1082.6|1101.35|1083.55|1101.46|1083.66|1100.4|1082.6|19
1652610770000|2022-05-15 10:32:50|1101.41|1083.61|1101.15|1083.35|1101.75|1083.95|1101.15|1083.35|12
1652610780000|2022-05-15 10:33:00|1100.65|1082.85|1100.78|1082.98|1101.15|1083.35|1100.08|1082.28|38
1652610790000|2022-05-15 10:33:10|1100.84|1083.04|1100.88|1083.08|1101.64|1083.84|1100.84|1083.04|18
1652610800000|2022-05-15 10:33:20|1100.89|1083.09|1101.49|1083.69|1101.59|1083.79|1100.89|1083.09|20
1652610810000|2022-05-15 10:33:30|1101.35|1083.55|1101.48|1083.68|1101.55|1083.75|1100.84|1083.04|18
1652610820000|2022-05-15 10:33:40|1101.49|1083.69|1100.85|1083.05|1101.51|1083.71|1100.83|1083.03|10
1652610830000|2022-05-15 10:33:50|1100.87|1083.07|1101.39|1083.59|1101.39|1083.59|1100.87|1083.07|12
1652610840000|2022-05-15 10:34:00|1101.41|1083.61|1101.5|1083.7|1101.5|1083.7|1100.66|1082.86|17
1652610850000|2022-05-15 10:34:10|1101.35|1083.55|1101.76|1083.96|1101.76|1083.96|1101.35|1083.55|14
1652610860000|2022-05-15 10:34:20|1101.8|1084|1102.74|1084.94|1102.74|1084.94|1101.8|1084|11
1652610870000|2022-05-15 10:34:30|1102.82|1085.02|1103.57|1085.77|1103.57|1085.77|1102.82|1085.02|9
1652610880000|2022-05-15 10:34:40|1103.58|1085.78|1103.46|1085.66|1103.79|1085.99|1103.37|1085.57|15
1652610890000|2022-05-15 10:34:50|1103.52|1085.72|1103.38|1085.58|1103.62|1085.82|1103.32|1085.52|18
1652610900000|2022-05-15 10:35:00|1103.43|1085.63|1103.59|1085.79|1103.86|1086.06|1103.39|1085.59|17
1652610910000|2022-05-15 10:35:10|1103.63|1085.83|1103.91|1086.11|1103.91|1086.11|1103.59|1085.79|11
1652610920000|2022-05-15 10:35:20|1104.09|1086.29|1104.91|1087.11|1105.41|1087.61|1104.09|1086.29|9
1652610930000|2022-05-15 10:35:30|1104.92|1087.12|1104.92|1087.12|1104.92|1087.12|1104.92|1087.12|1
1652610940000|2022-05-15 10:35:40|1104.4|1086.6|1104.27|1086.47|1104.41|1086.61|1103.71|1085.91|16
1652610950000|2022-05-15 10:35:50|1104.32|1086.52|1103.41|1085.61|1104.42|1086.62|1103.41|1085.61|14
1652610960000|2022-05-15 10:36:00|1103.36|1085.56|1103.7|1085.9|1103.7|1085.9|1103.26|1085.46|17
1652610970000|2022-05-15 10:36:10|1103.57|1085.77|1104.2|1086.4|1104.2|1086.4|1103.57|1085.77|6
1652610980000|2022-05-15 10:36:20|1104.24|1086.44|1103.35|1085.55|1104.28|1086.48|1103.29|1085.49|16
1652610990000|2022-05-15 10:36:30|1103.22|1085.42|1103.23|1085.43|1103.3|1085.5|1103.14|1085.34|11
1652611000000|2022-05-15 10:36:40|1103.22|1085.42|1103.39|1085.59|1103.65|1085.85|1103.21|1085.41|11
1652611010000|2022-05-15 10:36:50|1103.49|1085.69|1103.33|1085.53|1103.49|1085.69|1103.16|1085.36|11
1652611020000|2022-05-15 10:37:00|1103.34|1085.54|1104|1086.2|1104.02|1086.22|1103.34|1085.54|20
1652611030000|2022-05-15 10:37:10|1103.98|1086.18|1104.18|1086.38|1104.18|1086.38|1103.85|1086.05|12
1652611040000|2022-05-15 10:37:20|1104.17|1086.37|1103.68|1085.88|1104.18|1086.38|1103.61|1085.81|15
1652611050000|2022-05-15 10:37:30|1103.72|1085.92|1103.71|1085.91|1103.96|1086.16|1103.61|1085.81|16
1652611060000|2022-05-15 10:37:40|1103.73|1085.93|1103.27|1085.47|1103.76|1085.96|1102.99|1085.19|29
1652611070000|2022-05-15 10:37:50|1103.32|1085.52|1103.62|1085.82|1103.93|1086.13|1103.32|1085.52|19
1652611080000|2022-05-15 10:38:00|1103.54|1085.74|1103.87|1086.07|1104.15|1086.35|1103.54|1085.74|18
1652611090000|2022-05-15 10:38:10|1103.83|1086.03|1104.2|1086.4|1104.55|1086.75|1103.83|1086.03|20
1652611100000|2022-05-15 10:38:20|1104.05|1086.25|1103.68|1085.88|1104.08|1086.28|1103.68|1085.88|4
1652611110000|2022-05-15 10:38:30|1103.69|1085.89|1104.05|1086.25|1104.17|1086.37|1103.69|1085.89|12
1652611120000|2022-05-15 10:38:40|1104.04|1086.24|1103.82|1086.02|1104.05|1086.25|1103.56|1085.76|11
1652611130000|2022-05-15 10:38:50|1103.86|1086.06|1104.24|1086.44|1104.57|1086.77|1103.86|1086.06|11
1652611140000|2022-05-15 10:39:00|1104.22|1086.42|1104.1|1086.3|1104.24|1086.44|1104.07|1086.27|12
1652611150000|2022-05-15 10:39:10|1104.11|1086.31|1104.09|1086.29|1104.59|1086.79|1104.09|1086.29|11
1652611160000|2022-05-15 10:39:20|1104.15|1086.35|1103.62|1085.82|1104.25|1086.45|1103.46|1085.66|18
1652611170000|2022-05-15 10:39:30|1103.63|1085.83|1104.15|1086.35|1104.15|1086.35|1103.56|1085.76|18
1652611180000|2022-05-15 10:39:40|1104.05|1086.25|1104.1|1086.3|1104.1|1086.3|1104.02|1086.22|7
1652611190000|2022-05-15 10:39:50|1104.11|1086.31|1104.04|1086.24|1104.14|1086.34|1104.04|1086.24|14
1652611200000|2022-05-15 10:40:00|1104.05|1086.25|1104.18|1086.38|1104.55|1086.75|1104.04|1086.24|17
1652611210000|2022-05-15 10:40:10|1104.08|1086.28|1104.89|1087.09|1104.89|1087.09|1103.87|1086.07|15
1652611220000|2022-05-15 10:40:20|1104.87|1087.07|1104.89|1087.09|1104.89|1087.09|1104.86|1087.06|8
1652611230000|2022-05-15 10:40:30|1105.06|1087.26|1105.11|1087.31|1105.12|1087.32|1105.06|1087.26|3
1652611240000|2022-05-15 10:40:40|1105.06|1087.26|1105.06|1087.26|1105.06|1087.26|1104.92|1087.12|6
1652611250000|2022-05-15 10:40:50|1105.08|1087.28|1104|1086.2|1105.08|1087.28|1104|1086.2|14
1652611260000|2022-05-15 10:41:00|1103.97|1086.17|1103.7|1085.9|1103.97|1086.17|1103.56|1085.76|13
1652611270000|2022-05-15 10:41:10|1103.73|1085.93|1103.28|1085.48|1103.8|1086|1103.28|1085.48|11
1652611280000|2022-05-15 10:41:20|1103.27|1085.47|1102.48|1084.68|1103.96|1086.16|1102.48|1084.68|23
1652611290000|2022-05-15 10:41:30|1102.39|1084.59|1102.31|1084.51|1102.8|1085|1102.06|1084.26|24
1652611300000|2022-05-15 10:41:40|1102.28|1084.48|1102.93|1085.13|1102.93|1085.13|1101.47|1083.67|26
1652611310000|2022-05-15 10:41:50|1102.69|1084.89|1103.87|1086.07|1103.87|1086.07|1102.69|1084.89|14
1652611320000|2022-05-15 10:42:00|1103.97|1086.17|1103.67|1085.87|1103.98|1086.18|1103.06|1085.26|16
1652611330000|2022-05-15 10:42:10|1103.37|1085.57|1103.96|1086.16|1103.96|1086.16|1103.36|1085.56|16
1652611340000|2022-05-15 10:42:20|1104.25|1086.45|1104.87|1087.07|1104.87|1087.07|1104.24|1086.44|10
1652611350000|2022-05-15 10:42:30|1104.58|1086.78|1104.7|1086.9|1104.87|1087.07|1104.49|1086.69|15
1652611360000|2022-05-15 10:42:40|1104.87|1087.07|1104.48|1086.68|1104.87|1087.07|1103.89|1086.09|20
1652611370000|2022-05-15 10:42:50|1104.51|1086.71|1104.35|1086.55|1104.87|1087.07|1104.25|1086.45|16
1652611380000|2022-05-15 10:43:00|1104.38|1086.58|1104.11|1086.31|1104.64|1086.84|1104.11|1086.31|15
1652611390000|2022-05-15 10:43:10|1104.07|1086.27|1104.81|1087.01|1104.81|1087.01|1104.03|1086.23|17
1652611400000|2022-05-15 10:43:20|1104.49|1086.69|1104.04|1086.24|1104.49|1086.69|1104.04|1086.24|10
1652611410000|2022-05-15 10:43:30|1104.06|1086.26|1104.22|1086.42|1104.77|1086.97|1104.06|1086.26|9
1652611420000|2022-05-15 10:43:40|1104.16|1086.36|1104.33|1086.53|1104.38|1086.58|1104.03|1086.23|11
1652611430000|2022-05-15 10:43:50|1104.37|1086.57|1104.81|1087.01|1104.81|1087.01|1104.37|1086.57|9
1652611440000|2022-05-15 10:44:00|1104.87|1087.07|1105.8|1088|1105.8|1088|1104.87|1087.07|3
1652611470000|2022-05-15 10:44:30|1105.85|1088.05|1106.78|1088.98|1106.78|1088.98|1105.85|1088.05|9
1652611480000|2022-05-15 10:44:40|1106.52|1088.72|1106.52|1088.72|1106.52|1088.72|1106|1088.2|18
1652611490000|2022-05-15 10:44:50|1106.3|1088.5|1106.02|1088.22|1106.51|1088.71|1105.99|1088.19|19
1652611500000|2022-05-15 10:45:00|1106.06|1088.26|1106.75|1088.95|1106.75|1088.95|1106.06|1088.26|13
1652611510000|2022-05-15 10:45:10|1106.59|1088.79|1106.17|1088.37|1106.59|1088.79|1106.17|1088.37|12
1652611520000|2022-05-15 10:45:20|1106.13|1088.33|1106.47|1088.67|1106.47|1088.67|1106.13|1088.33|6
1652611530000|2022-05-15 10:45:30|1106.43|1088.63|1106.26|1088.46|1106.43|1088.63|1106.2|1088.4|7
1652611540000|2022-05-15 10:45:40|1106.19|1088.39|1106.04|1088.24|1106.21|1088.41|1106.04|1088.24|9
1652611550000|2022-05-15 10:45:50|1106.03|1088.23|1105.94|1088.14|1106.03|1088.23|1105.94|1088.14|5
1652611560000|2022-05-15 10:46:00|1105.79|1087.99|1104.43|1086.63|1105.94|1088.14|1104.41|1086.61|26
1652611570000|2022-05-15 10:46:10|1104.55|1086.75|1105.86|1088.06|1105.86|1088.06|1104.55|1086.75|14
1652611580000|2022-05-15 10:46:20|1105.85|1088.05|1104.52|1086.72|1105.86|1088.06|1104.38|1086.58|21
1652611590000|2022-05-15 10:46:30|1104.51|1086.71|1104.33|1086.53|1104.51|1086.71|1104.33|1086.53|8
1652611600000|2022-05-15 10:46:40|1104.3|1086.5|1104.43|1086.63|1104.65|1086.85|1104.3|1086.5|14
1652611610000|2022-05-15 10:46:50|1104.35|1086.55|1104.58|1086.78|1104.9|1087.1|1104.25|1086.45|16
1652611620000|2022-05-15 10:47:00|1104.87|1087.07|1104.46|1086.66|1104.87|1087.07|1104.46|1086.66|5
1652611630000|2022-05-15 10:47:10|1104.32|1086.52|1104.6|1086.8|1104.87|1087.07|1104.29|1086.49|17
1652611640000|2022-05-15 10:47:20|1104.44|1086.64|1104.46|1086.66|1104.56|1086.76|1104.41|1086.61|6
1652611650000|2022-05-15 10:47:30|1104.48|1086.68|1104.1|1086.3|1104.48|1086.68|1104.1|1086.3|20
1652611660000|2022-05-15 10:47:40|1104.09|1086.29|1104.87|1087.07|1104.87|1087.07|1104.07|1086.27|13
1652611680000|2022-05-15 10:48:00|1105.37|1087.57|1104.87|1087.07|1105.37|1087.57|1104.87|1087.07|2
1652611690000|2022-05-15 10:48:10|1105.37|1087.57|1106.69|1088.89|1106.69|1088.89|1104.87|1087.07|8
1652611700000|2022-05-15 10:48:20|1106.75|1088.95|1107.6|1089.8|1107.6|1089.8|1106.75|1088.95|3
1652611710000|2022-05-15 10:48:30|1107.3|1089.5|1109.52|1091.72|1109.52|1091.72|1107.1|1089.3|17
1652611720000|2022-05-15 10:48:40|1109.79|1091.99|1110.97|1093.17|1111.47|1093.67|1109.79|1091.99|14
1652611730000|2022-05-15 10:48:50|1111.03|1093.23|1110.94|1093.14|1111.03|1093.23|1110.84|1093.04|13
1652611740000|2022-05-15 10:49:00|1110.92|1093.12|1110.87|1093.07|1110.92|1093.12|1110.29|1092.49|11
1652611750000|2022-05-15 10:49:10|1110.97|1093.17|1111|1093.2|1111|1093.2|1110.9|1093.1|12
1652611760000|2022-05-15 10:49:20|1111.03|1093.23|1112.16|1094.36|1112.19|1094.39|1111.03|1093.23|12
1652611770000|2022-05-15 10:49:30|1112.14|1094.34|1111.54|1093.74|1112.17|1094.37|1111.54|1093.74|12
1652611780000|2022-05-15 10:49:40|1111.53|1093.73|1111.99|1094.19|1112.06|1094.26|1111.15|1093.35|11
1652611790000|2022-05-15 10:49:50|1111.98|1094.18|1111.24|1093.44|1112.02|1094.22|1111.21|1093.41|14
1652611800000|2022-05-15 10:50:00|1111.25|1093.45|1111.23|1093.43|1111.69|1093.89|1111.21|1093.41|15
1652611810000|2022-05-15 10:50:10|1111.22|1093.42|1111.39|1093.59|1111.39|1093.59|1111.09|1093.29|17
1652611820000|2022-05-15 10:50:20|1111.23|1093.43|1112.66|1094.86|1112.66|1094.86|1111.23|1093.43|9
1652611830000|2022-05-15 10:50:30|1113.15|1095.35|1114.69|1096.89|1114.69|1096.89|1113.15|1095.35|7
1652611840000|2022-05-15 10:50:40|1114.19|1096.39|1113.74|1095.94|1114.69|1096.89|1113.65|1095.85|18
1652611850000|2022-05-15 10:50:50|1113.76|1095.96|1113.1|1095.3|1113.88|1096.08|1112.83|1095.03|26
1652611860000|2022-05-15 10:51:00|1113.14|1095.34|1113.51|1095.71|1113.97|1096.17|1113.14|1095.34|11
1652611870000|2022-05-15 10:51:10|1113.5|1095.7|1113.75|1095.95|1114.69|1096.89|1113.17|1095.37|17
1652611880000|2022-05-15 10:51:20|1113.72|1095.92|1112.5|1094.7|1113.72|1095.92|1111.99|1094.19|26
1652611890000|2022-05-15 10:51:30|1112.53|1094.73|1114.04|1096.24|1114.09|1096.29|1112.53|1094.73|10
1652611900000|2022-05-15 10:51:40|1114.06|1096.26|1114.18|1096.38|1114.23|1096.43|1113.98|1096.18|11
1652611910000|2022-05-15 10:51:50|1114.19|1096.39|1113.98|1096.18|1114.69|1096.89|1113.98|1096.18|11
1652611920000|2022-05-15 10:52:00|1113.93|1096.13|1114.16|1096.36|1114.69|1096.89|1113.93|1096.13|14
1652611930000|2022-05-15 10:52:10|1113.99|1096.19|1113.97|1096.17|1114.16|1096.36|1113.89|1096.09|10
1652611940000|2022-05-15 10:52:20|1113.98|1096.18|1114.69|1096.89|1114.69|1096.89|1113.98|1096.18|3
1652611950000|2022-05-15 10:52:30|1114.42|1096.62|1114.38|1096.58|1114.69|1096.89|1114.14|1096.34|12
1652611960000|2022-05-15 10:52:40|1114.4|1096.6|1114.54|1096.74|1114.54|1096.74|1114.19|1096.39|11
1652611970000|2022-05-15 10:52:50|1114.75|1096.95|1115.08|1097.28|1115.25|1097.45|1114.54|1096.74|8
1652611980000|2022-05-15 10:53:00|1115.02|1097.22|1114.71|1096.91|1115.04|1097.24|1114.63|1096.83|11
1652611990000|2022-05-15 10:53:10|1114.78|1096.98|1114.65|1096.85|1114.78|1096.98|1114.19|1096.39|12
1652612000000|2022-05-15 10:53:20|1114.63|1096.83|1114.37|1096.57|1114.63|1096.83|1114.33|1096.53|12
1652612010000|2022-05-15 10:53:30|1114.44|1096.64|1115|1097.2|1115.01|1097.21|1114.35|1096.55|14
1652612020000|2022-05-15 10:53:40|1114.99|1097.19|1114.43|1096.63|1115.29|1097.49|1114.43|1096.63|15
1652612030000|2022-05-15 10:53:50|1114.44|1096.64|1115.77|1097.97|1115.77|1097.97|1114.44|1096.64|18
1652612040000|2022-05-15 10:54:00|1116.27|1098.47|1115.57|1097.77|1116.69|1098.89|1115.57|1097.77|14
1652612050000|2022-05-15 10:54:10|1115.97|1098.17|1116.01|1098.21|1116.01|1098.21|1115.67|1097.87|6
1652612060000|2022-05-15 10:54:20|1115.96|1098.16|1116.31|1098.51|1116.69|1098.89|1115.96|1098.16|10
1652612070000|2022-05-15 10:54:30|1116.19|1098.39|1116.25|1098.45|1116.31|1098.51|1116.05|1098.25|14
1652612080000|2022-05-15 10:54:40|1114.6|1096.8|1114.17|1096.37|1114.6|1096.8|1114.14|1096.34|17
1652612090000|2022-05-15 10:54:50|1114.09|1096.29|1113.63|1095.83|1114.09|1096.29|1113.15|1095.35|12
1652612100000|2022-05-15 10:55:00|1113.84|1096.04|1113.98|1096.18|1114.09|1096.29|1113.84|1096.04|6
1652612110000|2022-05-15 10:55:10|1114.19|1096.39|1114.82|1097.02|1114.93|1097.13|1114.19|1096.39|5
1652612120000|2022-05-15 10:55:20|1114.5|1096.7|1113.2|1095.4|1114.5|1096.7|1113.2|1095.4|12
1652612130000|2022-05-15 10:55:30|1113.19|1095.39|1112.24|1094.44|1113.19|1095.39|1112.24|1094.44|21
1652612140000|2022-05-15 10:55:40|1112.23|1094.43|1112.08|1094.28|1112.52|1094.72|1112.08|1094.28|18
1652612150000|2022-05-15 10:55:50|1112.07|1094.27|1111.83|1094.03|1112.07|1094.27|1111.25|1093.45|17
1652612160000|2022-05-15 10:56:00|1111.69|1093.89|1113.02|1095.22|1113.02|1095.22|1111.69|1093.89|12
1652612170000|2022-05-15 10:56:10|1112.94|1095.14|1112.57|1094.77|1112.94|1095.14|1111.11|1093.31|26
1652612180000|2022-05-15 10:56:20|1112.41|1094.61|1112.66|1094.86|1113.01|1095.21|1112.18|1094.38|19
1652612190000|2022-05-15 10:56:30|1112.56|1094.76|1113.84|1096.04|1113.84|1096.04|1112.56|1094.76|19
1652612200000|2022-05-15 10:56:40|1113.63|1095.83|1113.63|1095.83|1113.63|1095.83|1113.23|1095.43|17
1652612210000|2022-05-15 10:56:50|1113.84|1096.04|1113.84|1096.04|1113.84|1096.04|1113.84|1096.04|1
1652612220000|2022-05-15 10:57:00|1113.66|1095.86|1113.59|1095.79|1113.66|1095.86|1113.59|1095.79|2
1652612230000|2022-05-15 10:57:10|1113.84|1096.04|1113.84|1096.04|1113.84|1096.04|1113.64|1095.84|3
1652612240000|2022-05-15 10:57:20|1113.67|1095.87|1113.84|1096.04|1113.84|1096.04|1113.67|1095.87|2
1652612250000|2022-05-15 10:57:30|1114.34|1096.54|1115.68|1097.88|1115.82|1098.02|1113.84|1096.04|9
1652612260000|2022-05-15 10:57:40|1115.69|1097.89|1116.06|1098.26|1116.19|1098.39|1115.69|1097.89|17
1652612270000|2022-05-15 10:57:50|1116.05|1098.25|1116.05|1098.25|1116.08|1098.28|1115.59|1097.79|19
1652612280000|2022-05-15 10:58:00|1116.06|1098.26|1115.45|1097.65|1116.06|1098.26|1114.69|1096.89|25
1652612290000|2022-05-15 10:58:10|1115.32|1097.52|1115.56|1097.76|1115.56|1097.76|1113.65|1095.85|30
1652612300000|2022-05-15 10:58:20|1115.38|1097.58|1115.62|1097.82|1116.06|1098.26|1115.37|1097.57|29
1652612310000|2022-05-15 10:58:30|1115.54|1097.74|1116.56|1098.76|1116.56|1098.76|1115.54|1097.74|23
1652612320000|2022-05-15 10:58:40|1116.21|1098.41|1116.15|1098.35|1116.56|1098.76|1116.03|1098.23|15
1652612330000|2022-05-15 10:58:50|1116.56|1098.76|1117.27|1099.47|1117.68|1099.88|1116.2|1098.4|17
1652612340000|2022-05-15 10:59:00|1117.68|1099.88|1118.74|1100.94|1118.91|1101.11|1117.68|1099.88|10
1652612350000|2022-05-15 10:59:10|1118.59|1100.79|1117.09|1099.29|1118.59|1100.79|1116.24|1098.44|28
1652612360000|2022-05-15 10:59:20|1117.2|1099.4|1117.31|1099.51|1117.48|1099.68|1116.71|1098.91|21
1652612370000|2022-05-15 10:59:30|1117.23|1099.43|1118.08|1100.28|1118.52|1100.72|1117.21|1099.41|17
1652612380000|2022-05-15 10:59:40|1118.05|1100.25|1118.02|1100.22|1118.09|1100.29|1117.56|1099.76|10
1652612390000|2022-05-15 10:59:50|1118.13|1100.33|1118.91|1101.11|1118.91|1101.11|1118.13|1100.33|18
1652612400000|2022-05-15 11:00:00|1118.92|1101.12|1118.3|1100.5|1118.92|1101.12|1118.3|1100.5|9
1652612410000|2022-05-15 11:00:10|1118.25|1100.45|1117.35|1099.55|1118.25|1100.45|1117.33|1099.53|26
1652612420000|2022-05-15 11:00:20|1117.34|1099.54|1115.85|1098.05|1117.34|1099.54|1115.85|1098.05|24
1652612430000|2022-05-15 11:00:30|1115.77|1097.97|1117.15|1099.35|1117.16|1099.36|1115.65|1097.85|18
1652612440000|2022-05-15 11:00:40|1117.17|1099.37|1117.33|1099.53|1117.34|1099.54|1116.65|1098.85|18
1652612450000|2022-05-15 11:00:50|1117.21|1099.41|1116.28|1098.48|1117.21|1099.41|1116.28|1098.48|17
1652612460000|2022-05-15 11:01:00|1116.24|1098.44|1116.42|1098.62|1116.51|1098.71|1115.35|1097.55|31
1652612470000|2022-05-15 11:01:10|1116.36|1098.56|1115.8|1098|1116.42|1098.62|1115.73|1097.93|16
1652612480000|2022-05-15 11:01:20|1115.79|1097.99|1115.32|1097.52|1115.95|1098.15|1115.32|1097.52|14
1652612490000|2022-05-15 11:01:30|1115.29|1097.49|1114.71|1096.91|1115.3|1097.5|1114.71|1096.91|18
1652612500000|2022-05-15 11:01:40|1114.6|1096.8|1114.02|1096.22|1114.81|1097.01|1114.02|1096.22|24
1652612510000|2022-05-15 11:01:50|1113.88|1096.08|1113.68|1095.88|1113.88|1096.08|1113.18|1095.38|18
1652612520000|2022-05-15 11:02:00|1114.05|1096.25|1115.04|1097.24|1115.16|1097.36|1114.05|1096.25|14
1652612530000|2022-05-15 11:02:10|1115.54|1097.74|1116.29|1098.49|1116.4|1098.6|1115.54|1097.74|6
1652612540000|2022-05-15 11:02:20|1115.89|1098.09|1116.63|1098.83|1117.84|1100.04|1115.89|1098.09|27
1652612550000|2022-05-15 11:02:30|1116.6|1098.8|1117.53|1099.73|1117.53|1099.73|1116.11|1098.31|28
1652612560000|2022-05-15 11:02:40|1117.55|1099.75|1118.34|1100.54|1118.34|1100.54|1117.34|1099.54|11
1652612570000|2022-05-15 11:02:50|1117.84|1100.04|1117.84|1100.04|1118.34|1100.54|1117.84|1100.04|5
1652612580000|2022-05-15 11:03:00|1117.78|1099.98|1116.64|1098.84|1117.78|1099.98|1116.64|1098.84|19
1652612590000|2022-05-15 11:03:10|1116.59|1098.79|1115.3|1097.5|1116.59|1098.79|1115.3|1097.5|27
1652612600000|2022-05-15 11:03:20|1115.18|1097.38|1115.23|1097.43|1115.64|1097.84|1114.73|1096.93|23
1652612610000|2022-05-15 11:03:30|1115.19|1097.39|1114.75|1096.95|1115.19|1097.39|1114.58|1096.78|14
1652612620000|2022-05-15 11:03:40|1114.67|1096.87|1115.12|1097.32|1115.14|1097.34|1114.47|1096.67|19
1652612630000|2022-05-15 11:03:50|1115.16|1097.36|1115.48|1097.68|1115.96|1098.16|1114.99|1097.19|19
1652612640000|2022-05-15 11:04:00|1115.45|1097.65|1115.16|1097.36|1115.45|1097.65|1114.4|1096.6|19
1652612650000|2022-05-15 11:04:10|1115.12|1097.32|1115.16|1097.36|1115.19|1097.39|1115.1|1097.3|10
1652612660000|2022-05-15 11:04:20|1115.18|1097.38|1114.5|1096.7|1115.18|1097.38|1114.5|1096.7|12
1652612670000|2022-05-15 11:04:30|1114.54|1096.74|1114.87|1097.07|1115.06|1097.26|1114.18|1096.38|14
1652612680000|2022-05-15 11:04:40|1114.8|1097|1115.34|1097.54|1115.75|1097.95|1114.78|1096.98|13
1652612690000|2022-05-15 11:04:50|1115.36|1097.56|1115.4|1097.6|1115.75|1097.95|1115.36|1097.56|9
1652612700000|2022-05-15 11:05:00|1115.1|1097.3|1115.23|1097.43|1115.25|1097.45|1114.98|1097.18|8
1652612710000|2022-05-15 11:05:10|1115.24|1097.44|1115.08|1097.28|1115.44|1097.64|1115.08|1097.28|12
1652612720000|2022-05-15 11:05:20|1115.01|1097.21|1114.81|1097.01|1115.22|1097.42|1114.7|1096.9|17
1652612730000|2022-05-15 11:05:30|1114.75|1096.95|1114.97|1097.17|1114.97|1097.17|1114.71|1096.91|8
1652612740000|2022-05-15 11:05:40|1115.02|1097.22|1114.39|1096.59|1115.46|1097.66|1114.39|1096.59|13
1652612750000|2022-05-15 11:05:50|1114.44|1096.64|1114.76|1096.96|1114.76|1096.96|1113.87|1096.07|21
1652612760000|2022-05-15 11:06:00|1114.77|1096.97|1114.88|1097.08|1114.96|1097.16|1114.77|1096.97|10
1652612770000|2022-05-15 11:06:10|1114.87|1097.07|1114.81|1097.01|1114.87|1097.07|1114.81|1097.01|5
1652612780000|2022-05-15 11:06:20|1114.79|1096.99|1114.7|1096.9|1114.79|1096.99|1114.48|1096.68|15
1652612790000|2022-05-15 11:06:30|1114.94|1097.14|1115.01|1097.21|1115.33|1097.53|1114|1096.2|25
1652612800000|2022-05-15 11:06:40|1115|1097.2|1114.22|1096.42|1115.15|1097.35|1114.22|1096.42|23
1652612810000|2022-05-15 11:06:50|1114.24|1096.44|1114.71|1096.91|1114.74|1096.94|1114.24|1096.44|12
1652612820000|2022-05-15 11:07:00|1114.67|1096.87|1114.44|1096.64|1114.68|1096.88|1114.17|1096.37|22
1652612830000|2022-05-15 11:07:10|1114.3|1096.5|1114.04|1096.24|1114.3|1096.5|1114|1096.2|10
1652612840000|2022-05-15 11:07:20|1114.2|1096.4|1113.86|1096.06|1114.2|1096.4|1113.86|1096.06|14
1652612850000|2022-05-15 11:07:30|1113.85|1096.05|1114.07|1096.27|1114.12|1096.32|1113.85|1096.05|11
1652612860000|2022-05-15 11:07:40|1113.91|1096.11|1111.6|1093.8|1113.91|1096.11|1111.22|1093.42|30
1652612870000|2022-05-15 11:07:50|1111.4|1093.6|1110.95|1093.15|1111.4|1093.6|1110.9|1093.1|12
1652612880000|2022-05-15 11:08:00|1111.06|1093.26|1111.23|1093.43|1111.39|1093.59|1110.92|1093.12|18
1652612890000|2022-05-15 11:08:10|1111.18|1093.38|1112|1094.2|1112.02|1094.22|1111.06|1093.26|19
1652612900000|2022-05-15 11:08:20|1111.81|1094.01|1111.85|1094.05|1112.02|1094.22|1111.73|1093.93|7
1652612910000|2022-05-15 11:08:30|1111.32|1093.52|1111.6|1093.8|1111.6|1093.8|1110.9|1093.1|14
1652612920000|2022-05-15 11:08:40|1111.55|1093.75|1112.02|1094.22|1112.02|1094.22|1111.55|1093.75|12
1652612930000|2022-05-15 11:08:50|1112.03|1094.23|1112.13|1094.33|1112.52|1094.72|1112.03|1094.23|4
1652612940000|2022-05-15 11:09:00|1112.52|1094.72|1111.86|1094.06|1112.52|1094.72|1111.82|1094.02|14
1652612950000|2022-05-15 11:09:10|1111.89|1094.09|1111.82|1094.02|1111.94|1094.14|1111.67|1093.87|12
1652612960000|2022-05-15 11:09:20|1111.95|1094.15|1112.02|1094.22|1112.13|1094.33|1111.95|1094.15|4
1652612970000|2022-05-15 11:09:30|1112.13|1094.33|1112.13|1094.33|1112.13|1094.33|1112.02|1094.22|4
1652612980000|2022-05-15 11:09:40|1112.07|1094.27|1112.52|1094.72|1112.52|1094.72|1112.01|1094.21|12
1652612990000|2022-05-15 11:09:50|1113.18|1095.38|1113.81|1096.01|1113.81|1096.01|1113.18|1095.38|16
1652613000000|2022-05-15 11:10:00|1113.82|1096.02|1114.11|1096.31|1114.11|1096.31|1113.66|1095.86|14
1652613010000|2022-05-15 11:10:10|1114.51|1096.71|1114.51|1096.71|1114.51|1096.71|1114.51|1096.71|1
1652613020000|2022-05-15 11:10:20|1114.73|1096.93|1115.54|1097.74|1115.54|1097.74|1114.73|1096.93|5
1652613030000|2022-05-15 11:10:30|1115.63|1097.83|1115.3|1097.5|1115.75|1097.95|1115.28|1097.48|10
1652613040000|2022-05-15 11:10:40|1115.24|1097.44|1115.75|1097.95|1115.75|1097.95|1115.13|1097.33|14
1652613050000|2022-05-15 11:10:50|1115.6|1097.8|1115.35|1097.55|1115.6|1097.8|1115.29|1097.49|6
1652613060000|2022-05-15 11:11:00|1115.33|1097.53|1114.29|1096.49|1115.33|1097.53|1114.29|1096.49|15
1652613070000|2022-05-15 11:11:10|1114.06|1096.26|1114.21|1096.41|1114.58|1096.78|1113.91|1096.11|13
1652613080000|2022-05-15 11:11:20|1114.2|1096.4|1114.71|1096.91|1114.71|1096.91|1114.15|1096.35|10
1652613110000|2022-05-15 11:11:50|1114.29|1096.49|1114.29|1096.49|1114.29|1096.49|1114.29|1096.49|1
1652613120000|2022-05-15 11:12:00|1114.21|1096.41|1114.71|1096.91|1114.71|1096.91|1114.15|1096.35|12
1652613140000|2022-05-15 11:12:20|1114.48|1096.68|1114.35|1096.55|1114.48|1096.68|1114.25|1096.45|4
1652613150000|2022-05-15 11:12:30|1114.23|1096.43|1113.62|1095.82|1114.51|1096.71|1113.19|1095.39|28
1652613160000|2022-05-15 11:12:40|1113.63|1095.83|1113.75|1095.95|1114.08|1096.28|1113.63|1095.83|15
1652613170000|2022-05-15 11:12:50|1113.74|1095.94|1113.65|1095.85|1113.76|1095.96|1113.59|1095.79|16
1652613180000|2022-05-15 11:13:00|1113.64|1095.84|1113.84|1096.04|1114.07|1096.27|1113.64|1095.84|14
1652613190000|2022-05-15 11:13:10|1113.62|1095.82|1114.13|1096.33|1114.29|1096.49|1113.57|1095.77|14
1652613200000|2022-05-15 11:13:20|1114.1|1096.3|1112.86|1095.06|1114.1|1096.3|1112.86|1095.06|27
1652613210000|2022-05-15 11:13:30|1112.81|1095.01|1113.43|1095.63|1113.5|1095.7|1112.69|1094.89|19
1652613220000|2022-05-15 11:13:40|1113.35|1095.55|1113.16|1095.36|1113.58|1095.78|1113.05|1095.25|20
1652613230000|2022-05-15 11:13:50|1113.12|1095.32|1112.45|1094.65|1113.12|1095.32|1112.45|1094.65|22
1652613240000|2022-05-15 11:14:00|1112.44|1094.64|1112.45|1094.65|1112.75|1094.95|1112.44|1094.64|16
1652613250000|2022-05-15 11:14:10|1112.44|1094.64|1111.29|1093.49|1112.44|1094.64|1111.29|1093.49|23
1652613260000|2022-05-15 11:14:20|1111.25|1093.45|1111.16|1093.36|1111.25|1093.45|1111.05|1093.25|11
1652613270000|2022-05-15 11:14:30|1111.58|1093.78|1113|1095.2|1113|1095.2|1111.58|1093.78|20
1652613280000|2022-05-15 11:14:40|1112.95|1095.15|1110.27|1092.47|1112.95|1095.15|1110.22|1092.42|19
1652613290000|2022-05-15 11:14:50|1110.26|1092.46|1110.28|1092.48|1110.6|1092.8|1109.95|1092.15|15
1652613300000|2022-05-15 11:15:00|1110.27|1092.47|1111.04|1093.24|1111.14|1093.34|1110.25|1092.45|17
1652613310000|2022-05-15 11:15:10|1111.02|1093.22|1111.02|1093.22|1111.08|1093.28|1110.9|1093.1|10
1652613320000|2022-05-15 11:15:20|1111.12|1093.32|1110.98|1093.18|1111.12|1093.32|1110.98|1093.18|13
1652613330000|2022-05-15 11:15:30|1111.01|1093.21|1110.42|1092.62|1111.01|1093.21|1110.42|1092.62|8
1652613340000|2022-05-15 11:15:40|1110.37|1092.57|1110.24|1092.44|1110.37|1092.57|1110.24|1092.44|6
1652613350000|2022-05-15 11:15:50|1110.23|1092.43|1110.27|1092.47|1110.35|1092.55|1110.2|1092.4|6
1652613360000|2022-05-15 11:16:00|1110.26|1092.46|1108.77|1090.97|1110.26|1092.46|1108.29|1090.49|19
1652613370000|2022-05-15 11:16:10|1108.76|1090.96|1107.73|1089.93|1108.76|1090.96|1107.73|1089.93|21
1652613380000|2022-05-15 11:16:20|1107.66|1089.86|1106.65|1088.85|1107.66|1089.86|1106.27|1088.47|13
1652613390000|2022-05-15 11:16:30|1106.76|1088.96|1106.91|1089.11|1106.91|1089.11|1106.76|1088.96|5
1652613400000|2022-05-15 11:16:40|1106.81|1089.01|1106.92|1089.12|1106.92|1089.12|1106.81|1089.01|3
1652613410000|2022-05-15 11:16:50|1106.91|1089.11|1107.66|1089.86|1107.66|1089.86|1106.91|1089.11|8
1652613420000|2022-05-15 11:17:00|1107.63|1089.83|1107.03|1089.23|1107.63|1089.83|1106.78|1088.98|13
1652613430000|2022-05-15 11:17:10|1106.96|1089.16|1106.74|1088.94|1106.96|1089.16|1106.74|1088.94|12
1652613440000|2022-05-15 11:17:20|1106.72|1088.92|1106.78|1088.98|1106.95|1089.15|1106.69|1088.89|13
1652613450000|2022-05-15 11:17:30|1106.76|1088.96|1106.85|1089.05|1106.95|1089.15|1106.73|1088.93|6
1652613460000|2022-05-15 11:17:40|1106.83|1089.03|1106.73|1088.93|1106.9|1089.1|1106.72|1088.92|9
1652613470000|2022-05-15 11:17:50|1106.72|1088.92|1106.86|1089.06|1106.86|1089.06|1106.72|1088.92|3
1652613490000|2022-05-15 11:18:10|1107.36|1089.56|1106.86|1089.06|1107.36|1089.56|1106.86|1089.06|2
1652613500000|2022-05-15 11:18:20|1107.36|1089.56|1106.86|1089.06|1107.36|1089.56|1106.86|1089.06|2
1652613510000|2022-05-15 11:18:30|1107.36|1089.56|1107.93|1090.13|1107.93|1090.13|1107.36|1089.56|2
1652613520000|2022-05-15 11:18:40|1107.95|1090.15|1107.95|1090.15|1107.95|1090.15|1107.95|1090.15|1
1652613530000|2022-05-15 11:18:50|1107.93|1090.13|1107.63|1089.83|1107.93|1090.13|1107.63|1089.83|12
1652613540000|2022-05-15 11:19:00|1107.65|1089.85|1107.71|1089.91|1107.82|1090.02|1107.63|1089.83|17
1652613550000|2022-05-15 11:19:10|1107.76|1089.96|1108.25|1090.45|1108.25|1090.45|1107.76|1089.96|9
1652613560000|2022-05-15 11:19:20|1108.22|1090.42|1108.22|1090.42|1108.24|1090.44|1107.96|1090.16|14
1652613570000|2022-05-15 11:19:30|1108.2|1090.4|1108.24|1090.44|1108.26|1090.46|1108.2|1090.4|8
1652613580000|2022-05-15 11:19:40|1108.21|1090.41|1108.04|1090.24|1108.21|1090.41|1107.8|1090|10
1652613590000|2022-05-15 11:19:50|1107.99|1090.19|1107.47|1089.67|1107.99|1090.19|1106.93|1089.13|14
1652613600000|2022-05-15 11:20:00|1107.26|1089.46|1106.77|1088.97|1107.26|1089.46|1106.77|1088.97|15
1652613610000|2022-05-15 11:20:10|1106.65|1088.85|1106.65|1088.85|1106.65|1088.85|1106.65|1088.85|1
1652613620000|2022-05-15 11:20:20|1106.27|1088.47|1105.61|1087.81|1106.27|1088.47|1105.25|1087.45|12
1652613640000|2022-05-15 11:20:40|1105.25|1087.45|1105.7|1087.9|1105.7|1087.9|1105.2|1087.4|7
1652613650000|2022-05-15 11:20:50|1105.54|1087.74|1105.65|1087.85|1105.7|1087.9|1105.5|1087.7|18
1652613660000|2022-05-15 11:21:00|1105.64|1087.84|1105.58|1087.78|1105.93|1088.13|1105.58|1087.78|11
1652613670000|2022-05-15 11:21:10|1105.52|1087.72|1105.45|1087.65|1105.52|1087.72|1104.77|1086.97|24
1652613680000|2022-05-15 11:21:20|1105.49|1087.69|1104.77|1086.97|1105.54|1087.74|1104.59|1086.79|25
1652613690000|2022-05-15 11:21:30|1104.78|1086.98|1104.97|1087.17|1105.05|1087.25|1104.76|1086.96|12
1652613700000|2022-05-15 11:21:40|1104.94|1087.14|1104.45|1086.65|1104.95|1087.15|1104.44|1086.64|18
1652613710000|2022-05-15 11:21:50|1104.43|1086.63|1105.05|1087.25|1105.09|1087.29|1104.16|1086.36|13
1652613720000|2022-05-15 11:22:00|1105.07|1087.27|1105.68|1087.88|1105.71|1087.91|1105.07|1087.27|15
1652613730000|2022-05-15 11:22:10|1105.67|1087.87|1105.93|1088.13|1105.96|1088.16|1105.67|1087.87|8
1652613740000|2022-05-15 11:22:20|1105.95|1088.15|1105.93|1088.13|1105.96|1088.16|1105.93|1088.13|7
1652613750000|2022-05-15 11:22:30|1106.43|1088.63|1105.93|1088.13|1106.43|1088.63|1105.93|1088.13|4
1652613760000|2022-05-15 11:22:40|1105.94|1088.14|1105.96|1088.16|1105.96|1088.16|1105.93|1088.13|4
1652613780000|2022-05-15 11:23:00|1106.43|1088.63|1107.32|1089.52|1107.39|1089.59|1106.43|1088.63|17
1652613790000|2022-05-15 11:23:10|1107.18|1089.38|1107.39|1089.59|1107.39|1089.59|1107.13|1089.33|11
1652613800000|2022-05-15 11:23:20|1107.65|1089.85|1108.97|1091.17|1108.97|1091.17|1107.65|1089.85|13
1652613810000|2022-05-15 11:23:30|1108.95|1091.15|1108.97|1091.17|1108.97|1091.17|1108.94|1091.14|3
1652613830000|2022-05-15 11:23:50|1109.03|1091.23|1109.79|1091.99|1110.12|1092.32|1109.03|1091.23|15
1652613840000|2022-05-15 11:24:00|1110|1092.2|1109.83|1092.03|1110.29|1092.49|1109.8|1092|20
1652613850000|2022-05-15 11:24:10|1109.87|1092.07|1109.46|1091.66|1110.1|1092.3|1109.46|1091.66|13
1652613860000|2022-05-15 11:24:20|1109.49|1091.69|1108.97|1091.17|1109.67|1091.87|1108.97|1091.17|24
1652613870000|2022-05-15 11:24:30|1108.95|1091.15|1108.69|1090.89|1109.18|1091.38|1108.61|1090.81|20
1652613880000|2022-05-15 11:24:40|1108.66|1090.86|1108.44|1090.64|1108.81|1091.01|1108.44|1090.64|21
1652613890000|2022-05-15 11:24:50|1108.41|1090.61|1109.12|1091.32|1109.12|1091.32|1108.41|1090.61|11
1652613900000|2022-05-15 11:25:00|1109.07|1091.27|1108.68|1090.88|1109.07|1091.27|1108.68|1090.88|7
1652613910000|2022-05-15 11:25:10|1108.61|1090.81|1109.01|1091.21|1109.01|1091.21|1108.52|1090.72|11
1652613920000|2022-05-15 11:25:20|1109.05|1091.25|1109.79|1091.99|1109.79|1091.99|1109.05|1091.25|5
1652613930000|2022-05-15 11:25:30|1109.85|1092.05|1109.85|1092.05|1109.85|1092.05|1109.85|1092.05|1
1652613940000|2022-05-15 11:25:40|1109.91|1092.11|1110.62|1092.82|1110.62|1092.82|1109.91|1092.11|3
1652613950000|2022-05-15 11:25:50|1110.33|1092.53|1110.89|1093.09|1110.89|1093.09|1110.33|1092.53|3
1652613960000|2022-05-15 11:26:00|1111.39|1093.59|1111.85|1094.05|1111.85|1094.05|1111.39|1093.59|4
1652613970000|2022-05-15 11:26:10|1112.29|1094.49|1113.06|1095.26|1113.06|1095.26|1112.12|1094.32|25
1652613980000|2022-05-15 11:26:20|1113.08|1095.28|1112.13|1094.33|1113.4|1095.6|1111.94|1094.14|27
1652613990000|2022-05-15 11:26:30|1112.21|1094.41|1109.91|1092.11|1112.35|1094.55|1109.91|1092.11|27
1652614000000|2022-05-15 11:26:40|1109.79|1091.99|1110.14|1092.34|1110.3|1092.5|1109.79|1091.99|14
1652614010000|2022-05-15 11:26:50|1110.35|1092.55|1110.3|1092.5|1110.39|1092.59|1110.16|1092.36|15
1652614020000|2022-05-15 11:27:00|1110.34|1092.54|1111.32|1093.52|1111.32|1093.52|1110.17|1092.37|21
1652614030000|2022-05-15 11:27:10|1111.36|1093.56|1111.64|1093.84|1111.65|1093.85|1111.26|1093.46|12
1652614040000|2022-05-15 11:27:20|1111.48|1093.68|1111.06|1093.26|1111.48|1093.68|1110.12|1092.32|23
1652614050000|2022-05-15 11:27:30|1111.08|1093.28|1111.21|1093.41|1111.56|1093.76|1111.08|1093.28|7
1652614060000|2022-05-15 11:27:40|1111.56|1093.76|1110.85|1093.05|1111.56|1093.76|1110.84|1093.04|8
1652614070000|2022-05-15 11:27:50|1110.84|1093.04|1111.32|1093.52|1111.62|1093.82|1110.8|1093|14
1652614080000|2022-05-15 11:28:00|1111.33|1093.53|1109.75|1091.95|1111.62|1093.82|1109.75|1091.95|6
1652614090000|2022-05-15 11:28:10|1109.71|1091.91|1111.12|1093.32|1111.62|1093.82|1109.65|1091.85|20
1652614100000|2022-05-15 11:28:20|1111.16|1093.36|1110.73|1092.93|1111.62|1093.82|1110.62|1092.82|22
1652614110000|2022-05-15 11:28:30|1110.69|1092.89|1109.95|1092.15|1110.69|1092.89|1109.75|1091.95|30
1652614120000|2022-05-15 11:28:40|1109.94|1092.14|1110.68|1092.88|1110.95|1093.15|1109.94|1092.14|23
1652614130000|2022-05-15 11:28:50|1110.99|1093.19|1110.79|1092.99|1111.62|1093.82|1110.64|1092.84|23
1652614140000|2022-05-15 11:29:00|1110.78|1092.98|1109.92|1092.12|1110.78|1092.98|1109.68|1091.88|20
1652614150000|2022-05-15 11:29:10|1109.8|1092|1108.16|1090.36|1109.8|1092|1108.16|1090.36|23
1652614160000|2022-05-15 11:29:20|1108.12|1090.32|1107.74|1089.94|1108.31|1090.51|1107.74|1089.94|12
1652614170000|2022-05-15 11:29:30|1107.85|1090.05|1109.12|1091.32|1109.12|1091.32|1107.85|1090.05|16
1652614180000|2022-05-15 11:29:40|1109.14|1091.34|1109.28|1091.48|1109.3|1091.5|1109.12|1091.32|13
1652614190000|2022-05-15 11:29:50|1109.3|1091.5|1109.3|1091.5|1109.3|1091.5|1109.1|1091.3|8
1652614200000|2022-05-15 11:30:00|1109.27|1091.47|1108.61|1090.81|1109.27|1091.47|1108.24|1090.44|18
1652614210000|2022-05-15 11:30:10|1108.66|1090.86|1108.14|1090.34|1108.78|1090.98|1108.12|1090.32|18
1652614220000|2022-05-15 11:30:20|1108.09|1090.29|1106.8|1089|1108.09|1090.29|1106.58|1088.78|22
1652614230000|2022-05-15 11:30:30|1106.77|1088.97|1109.52|1091.72|1109.52|1091.72|1106.77|1088.97|17
1652614240000|2022-05-15 11:30:40|1109.6|1091.8|1107.59|1089.79|1110.84|1093.04|1106.13|1088.33|28
1652614250000|2022-05-15 11:30:50|1107.74|1089.94|1110.19|1092.39|1110.2|1092.4|1107.74|1089.94|17
1652614260000|2022-05-15 11:31:00|1110.34|1092.54|1110.16|1092.36|1110.34|1092.54|1109.47|1091.67|26
1652614270000|2022-05-15 11:31:10|1110.17|1092.37|1112.02|1094.22|1112.17|1094.37|1110.16|1092.36|17
1652614280000|2022-05-15 11:31:20|1111.58|1093.78|1110.71|1092.91|1111.58|1093.78|1110.17|1092.37|26
1652614290000|2022-05-15 11:31:30|1110.69|1092.89|1109.31|1091.51|1110.75|1092.95|1109.28|1091.48|25
1652614300000|2022-05-15 11:31:40|1109.34|1091.54|1111.06|1093.26|1111.06|1093.26|1109.21|1091.41|26
1652614310000|2022-05-15 11:31:50|1111.04|1093.24|1109.68|1091.88|1111.32|1093.52|1109.68|1091.88|23
1652614320000|2022-05-15 11:32:00|1109.47|1091.67|1111.11|1093.31|1111.26|1093.46|1109.3|1091.5|25
1652614330000|2022-05-15 11:32:10|1111.2|1093.4|1112.6|1094.8|1113.06|1095.26|1111.2|1093.4|21
1652614340000|2022-05-15 11:32:20|1112.73|1094.93|1114.36|1096.56|1114.87|1097.07|1111.83|1094.03|27
1652614350000|2022-05-15 11:32:30|1114.34|1096.54|1113.21|1095.41|1114.34|1096.54|1112.89|1095.09|23
1652614360000|2022-05-15 11:32:40|1113.2|1095.4|1111.9|1094.1|1113.26|1095.46|1111.9|1094.1|21
1652614370000|2022-05-15 11:32:50|1112.04|1094.24|1111.33|1093.53|1112.22|1094.42|1111.33|1093.53|27
1652614380000|2022-05-15 11:33:00|1111.32|1093.52|1112.08|1094.28|1112.08|1094.28|1111.27|1093.47|19
1652614390000|2022-05-15 11:33:10|1112.09|1094.29|1112.84|1095.04|1112.87|1095.07|1112.09|1094.29|11
1652614400000|2022-05-15 11:33:20|1112.87|1095.07|1112.84|1095.04|1112.87|1095.07|1112.84|1095.04|4
1652614410000|2022-05-15 11:33:30|1112.87|1095.07|1114.53|1096.73|1114.53|1096.73|1112.84|1095.04|18
1652614420000|2022-05-15 11:33:40|1114.61|1096.81|1114.99|1097.19|1115.45|1097.65|1114.51|1096.71|19
1652614430000|2022-05-15 11:33:50|1115.45|1097.65|1114.95|1097.15|1115.45|1097.65|1114.95|1097.15|3
1652614440000|2022-05-15 11:34:00|1114.96|1097.16|1115.54|1097.74|1115.54|1097.74|1114.32|1096.52|25
1652614450000|2022-05-15 11:34:10|1115.64|1097.84|1117.58|1099.78|1117.91|1100.11|1115.64|1097.84|22
1652614460000|2022-05-15 11:34:20|1117.57|1099.77|1117.85|1100.05|1118.04|1100.24|1117.11|1099.31|32
1652614470000|2022-05-15 11:34:30|1117.89|1100.09|1117.64|1099.84|1117.89|1100.09|1117.36|1099.56|22
1652614480000|2022-05-15 11:34:40|1117.53|1099.73|1117.1|1099.3|1117.74|1099.94|1117.1|1099.3|21
1652614490000|2022-05-15 11:34:50|1117.41|1099.61|1117.88|1100.08|1117.92|1100.12|1117.4|1099.6|13
1652614500000|2022-05-15 11:35:00|1117.92|1100.12|1119.22|1101.42|1119.74|1101.94|1117.92|1100.12|21
1652614510000|2022-05-15 11:35:10|1119.2|1101.4|1118.94|1101.14|1119.34|1101.54|1118.37|1100.57|26
1652614520000|2022-05-15 11:35:20|1118.68|1100.88|1118.2|1100.4|1119.12|1101.32|1118.2|1100.4|27
1652614530000|2022-05-15 11:35:30|1118.18|1100.38|1117.39|1099.59|1118.18|1100.38|1116.24|1098.44|27
1652614540000|2022-05-15 11:35:40|1117.41|1099.61|1117.15|1099.35|1117.47|1099.67|1116.26|1098.46|30
1652614550000|2022-05-15 11:35:50|1117.12|1099.32|1116.33|1098.53|1117.12|1099.32|1116.29|1098.49|22
1652614560000|2022-05-15 11:36:00|1116.24|1098.44|1115.12|1097.32|1116.24|1098.44|1114.95|1097.15|24
1652614570000|2022-05-15 11:36:10|1115.56|1097.76|1114.66|1096.86|1115.56|1097.76|1114.66|1096.86|14
1652614580000|2022-05-15 11:36:20|1114.94|1097.14|1115.14|1097.34|1115.16|1097.36|1114.47|1096.67|27
1652614590000|2022-05-15 11:36:30|1115.26|1097.46|1115.83|1098.03|1115.83|1098.03|1114.52|1096.72|20
1652614600000|2022-05-15 11:36:40|1115.82|1098.02|1115.49|1097.69|1115.82|1098.02|1115.48|1097.68|15
1652614610000|2022-05-15 11:36:50|1115.5|1097.7|1115.83|1098.03|1115.83|1098.03|1115.5|1097.7|3
1652614620000|2022-05-15 11:37:00|1115.76|1097.96|1115.74|1097.94|1115.76|1097.96|1115.74|1097.94|2
1652614630000|2022-05-15 11:37:10|1115.83|1098.03|1116.4|1098.6|1116.4|1098.6|1115.83|1098.03|2
1652614640000|2022-05-15 11:37:20|1116.67|1098.87|1117.13|1099.33|1117.15|1099.35|1116.67|1098.87|13
1652614650000|2022-05-15 11:37:30|1116.99|1099.19|1116.99|1099.19|1117.15|1099.35|1116.9|1099.1|17
1652614660000|2022-05-15 11:37:40|1117.03|1099.23|1117.22|1099.42|1117.34|1099.54|1117.03|1099.23|16
1652614670000|2022-05-15 11:37:50|1117.2|1099.4|1117.22|1099.42|1117.65|1099.85|1117.2|1099.4|12
1652614680000|2022-05-15 11:38:00|1117.65|1099.85|1118.18|1100.38|1118.22|1100.42|1117.27|1099.47|10
1652614690000|2022-05-15 11:38:10|1118.17|1100.37|1118.67|1100.87|1118.67|1100.87|1118.15|1100.35|13
1652614700000|2022-05-15 11:38:20|1118.43|1100.63|1118.28|1100.48|1119.23|1101.43|1118.28|1100.48|12
1652614710000|2022-05-15 11:38:30|1118.26|1100.46|1117.3|1099.5|1118.84|1101.04|1117.3|1099.5|28
1652614720000|2022-05-15 11:38:40|1117.32|1099.52|1118.01|1100.21|1118.01|1100.21|1117.02|1099.22|25
1652614730000|2022-05-15 11:38:50|1118.05|1100.25|1117.25|1099.45|1118.51|1100.71|1117.25|1099.45|11
1652614740000|2022-05-15 11:39:00|1117.2|1099.4|1118.08|1100.28|1118.12|1100.32|1117.17|1099.37|22
1652614750000|2022-05-15 11:39:10|1118.04|1100.24|1118.51|1100.71|1118.51|1100.71|1117.98|1100.18|10
1652614760000|2022-05-15 11:39:20|1119.01|1101.21|1119.74|1101.94|1119.74|1101.94|1119.01|1101.21|2
1652614770000|2022-05-15 11:39:30|1119.83|1102.03|1120.63|1102.83|1121.47|1103.67|1119.83|1102.03|20
1652614780000|2022-05-15 11:39:40|1120.88|1103.08|1120.73|1102.93|1120.88|1103.08|1120.6|1102.8|19
1652614790000|2022-05-15 11:39:50|1120.88|1103.08|1122.72|1104.92|1122.72|1104.92|1120.88|1103.08|7
1652614800000|2022-05-15 11:40:00|1122.75|1104.95|1122.85|1105.05|1122.85|1105.05|1122.75|1104.95|2
1652614810000|2022-05-15 11:40:10|1122.53|1104.73|1121.4|1103.6|1122.85|1105.05|1121.4|1103.6|21
1652614820000|2022-05-15 11:40:20|1121.38|1103.58|1121.24|1103.44|1121.38|1103.58|1120.65|1102.85|12
1652614830000|2022-05-15 11:40:30|1120.81|1103.01|1119.6|1101.8|1120.81|1103.01|1119.4|1101.6|24
1652614840000|2022-05-15 11:40:40|1119.61|1101.81|1120.87|1103.07|1120.87|1103.07|1119.35|1101.55|20
1652614850000|2022-05-15 11:40:50|1120.68|1102.88|1120.55|1102.75|1120.87|1103.07|1120.49|1102.69|6
1652614860000|2022-05-15 11:41:00|1120.87|1103.07|1120.87|1103.07|1121.37|1103.57|1120.67|1102.87|12
1652614870000|2022-05-15 11:41:10|1121.37|1103.57|1119.62|1101.82|1121.44|1103.64|1119.62|1101.82|22
1652614880000|2022-05-15 11:41:20|1119.75|1101.95|1119.96|1102.16|1120.23|1102.43|1119.64|1101.84|20
1652614890000|2022-05-15 11:41:30|1120.08|1102.28|1121.15|1103.35|1121.53|1103.73|1120.06|1102.26|11
1652614900000|2022-05-15 11:41:40|1121.14|1103.34|1121.25|1103.45|1121.25|1103.45|1121.05|1103.25|15
1652614910000|2022-05-15 11:41:50|1121.62|1103.82|1121.78|1103.98|1121.94|1104.14|1121.49|1103.69|23
1652614920000|2022-05-15 11:42:00|1121.82|1104.02|1121.94|1104.14|1121.98|1104.18|1121.77|1103.97|11
1652614930000|2022-05-15 11:42:10|1121.83|1104.03|1120.91|1103.11|1121.83|1104.03|1120.91|1103.11|23
1652614940000|2022-05-15 11:42:20|1120.83|1103.03|1121.36|1103.56|1121.67|1103.87|1120.75|1102.95|19
1652614950000|2022-05-15 11:42:30|1121.31|1103.51|1120.22|1102.42|1121.31|1103.51|1120.22|1102.42|14
1652614960000|2022-05-15 11:42:40|1120.21|1102.41|1120.72|1102.92|1120.72|1102.92|1119.7|1101.9|19
1652614970000|2022-05-15 11:42:50|1121.27|1103.47|1121.14|1103.34|1121.94|1104.14|1121.14|1103.34|8
1652614980000|2022-05-15 11:43:00|1120.94|1103.14|1120.25|1102.45|1121.16|1103.36|1120.25|1102.45|18
1652614990000|2022-05-15 11:43:10|1120.22|1102.42|1120.29|1102.49|1121.02|1103.22|1119.95|1102.15|24
1652615000000|2022-05-15 11:43:20|1120.28|1102.48|1120.12|1102.32|1120.79|1102.99|1120.11|1102.31|16
1652615010000|2022-05-15 11:43:30|1120.11|1102.31|1120.27|1102.47|1121.04|1103.24|1119.98|1102.18|21
1652615020000|2022-05-15 11:43:40|1120.26|1102.46|1120.71|1102.91|1121.16|1103.36|1120.15|1102.35|17
1652615030000|2022-05-15 11:43:50|1120.68|1102.88|1120.22|1102.42|1121.04|1103.24|1120.22|1102.42|23
1652615040000|2022-05-15 11:44:00|1120.21|1102.41|1120.95|1103.15|1121.14|1103.34|1120.19|1102.39|10
1652615050000|2022-05-15 11:44:10|1120.87|1103.07|1120.83|1103.03|1120.98|1103.18|1120.12|1102.32|24
1652615060000|2022-05-15 11:44:20|1120.84|1103.04|1121.18|1103.38|1121.56|1103.76|1120.04|1102.24|20
1652615070000|2022-05-15 11:44:30|1121.2|1103.4|1121.89|1104.09|1121.89|1104.09|1121.15|1103.35|13
1652615080000|2022-05-15 11:44:40|1121.76|1103.96|1121.7|1103.9|1121.76|1103.96|1121.17|1103.37|10
1652615090000|2022-05-15 11:44:50|1121.65|1103.85|1120.59|1102.79|1121.65|1103.85|1120.59|1102.79|20
1652615100000|2022-05-15 11:45:00|1120.58|1102.78|1121.26|1103.46|1121.89|1104.09|1120.31|1102.51|26
1652615110000|2022-05-15 11:45:10|1121.23|1103.43|1121.89|1104.09|1121.89|1104.09|1121.23|1103.43|23
1652615120000|2022-05-15 11:45:20|1121.75|1103.95|1121.7|1103.9|1121.89|1104.09|1121.63|1103.83|7
1652615130000|2022-05-15 11:45:30|1121.75|1103.95|1122.24|1104.44|1122.38|1104.58|1121.75|1103.95|9
1652615140000|2022-05-15 11:45:40|1122.25|1104.45|1122.29|1104.49|1122.38|1104.58|1122.25|1104.45|6
1652615150000|2022-05-15 11:45:50|1122.24|1104.44|1122.99|1105.19|1122.99|1105.19|1122.24|1104.44|12
1652615160000|2022-05-15 11:46:00|1123.45|1105.65|1124.65|1106.85|1124.65|1106.85|1122.99|1105.19|12
1652615170000|2022-05-15 11:46:10|1124.39|1106.59|1124.39|1106.59|1124.65|1106.85|1124.39|1106.59|3
1652615180000|2022-05-15 11:46:20|1124.65|1106.85|1124.65|1106.85|1124.65|1106.85|1124.14|1106.34|18
1652615190000|2022-05-15 11:46:30|1124.39|1106.59|1125.73|1107.93|1125.73|1107.93|1124.39|1106.59|6
1652615200000|2022-05-15 11:46:40|1125.78|1107.98|1126.03|1108.23|1126.16|1108.36|1125.78|1107.98|12
1652615210000|2022-05-15 11:46:50|1125.92|1108.12|1125.93|1108.13|1125.95|1108.15|1125.19|1107.39|24
1652615220000|2022-05-15 11:47:00|1126.03|1108.23|1125.71|1107.91|1126.03|1108.23|1125.22|1107.42|23
1652615230000|2022-05-15 11:47:10|1125.63|1107.83|1125.73|1107.93|1126.03|1108.23|1125.36|1107.56|17
1652615240000|2022-05-15 11:47:20|1125.37|1107.57|1124.84|1107.04|1125.41|1107.61|1124.65|1106.85|27
1652615250000|2022-05-15 11:47:30|1125.04|1107.24|1124.62|1106.82|1125.27|1107.47|1124.41|1106.61|24
1652615260000|2022-05-15 11:47:40|1124.63|1106.83|1124.54|1106.74|1124.98|1107.18|1124.28|1106.48|20
1652615270000|2022-05-15 11:47:50|1124.53|1106.73|1124.72|1106.92|1125.11|1107.31|1124.53|1106.73|22
1652615280000|2022-05-15 11:48:00|1124.81|1107.01|1126.96|1109.16|1127.03|1109.23|1124.65|1106.85|24
1652615290000|2022-05-15 11:48:10|1127.06|1109.26|1127.56|1109.76|1127.56|1109.76|1126.64|1108.84|18
1652615300000|2022-05-15 11:48:20|1127.69|1109.89|1129.62|1111.82|1130.9|1113.1|1127.69|1109.89|23
1652615310000|2022-05-15 11:48:30|1129.57|1111.77|1128.6|1110.8|1129.57|1111.77|1127.9|1110.1|23
1652615320000|2022-05-15 11:48:40|1128.29|1110.49|1129.11|1111.31|1129.11|1111.31|1127.81|1110.01|24
1652615330000|2022-05-15 11:48:50|1129.3|1111.5|1128.04|1110.24|1129.3|1111.5|1127.18|1109.38|22
1652615340000|2022-05-15 11:49:00|1128.01|1110.21|1128.36|1110.56|1128.79|1110.99|1128.01|1110.21|18
1652615350000|2022-05-15 11:49:10|1128.42|1110.62|1127.47|1109.67|1128.42|1110.62|1127.28|1109.48|23
1652615360000|2022-05-15 11:49:20|1127.53|1109.73|1127.43|1109.63|1127.75|1109.95|1127|1109.2|25
1652615370000|2022-05-15 11:49:30|1127.41|1109.61|1127|1109.2|1127.43|1109.63|1127|1109.2|15
1652615380000|2022-05-15 11:49:40|1126.34|1108.54|1125.8|1108|1126.34|1108.54|1125.2|1107.4|20
1652615390000|2022-05-15 11:49:50|1125.93|1108.13|1126.88|1109.08|1127.11|1109.31|1125.5|1107.7|30
1652615400000|2022-05-15 11:50:00|1127.1|1109.3|1125.5|1107.7|1127.34|1109.54|1125.5|1107.7|22
1652615410000|2022-05-15 11:50:10|1125.66|1107.86|1124.76|1106.96|1125.78|1107.98|1124.45|1106.65|27
1652615420000|2022-05-15 11:50:20|1124.75|1106.95|1125.07|1107.27|1125.29|1107.49|1124.28|1106.48|23
1652615430000|2022-05-15 11:50:30|1125.08|1107.28|1123.89|1106.09|1125.08|1107.28|1123.69|1105.89|26
1652615440000|2022-05-15 11:50:40|1123.69|1105.89|1124.27|1106.47|1124.27|1106.47|1123.04|1105.24|25
1652615450000|2022-05-15 11:50:50|1124.38|1106.58|1125.47|1107.67|1125.47|1107.67|1124.37|1106.57|18
1652615460000|2022-05-15 11:51:00|1125.45|1107.65|1124.32|1106.52|1125.45|1107.65|1124.14|1106.34|14
1652615470000|2022-05-15 11:51:10|1124.44|1106.64|1124.27|1106.47|1124.63|1106.83|1123.87|1106.07|21
1652615480000|2022-05-15 11:51:20|1124.28|1106.48|1124.35|1106.55|1124.35|1106.55|1124.26|1106.46|8
1652615490000|2022-05-15 11:51:30|1124.26|1106.46|1124.63|1106.83|1124.77|1106.97|1124.19|1106.39|17
1652615500000|2022-05-15 11:51:40|1125.05|1107.25|1124.69|1106.89|1125.12|1107.32|1124.69|1106.89|15
1652615510000|2022-05-15 11:51:50|1124.82|1107.02|1125.15|1107.35|1125.21|1107.41|1124.66|1106.86|23
1652615520000|2022-05-15 11:52:00|1125.21|1107.41|1127.83|1110.03|1127.83|1110.03|1125.21|1107.41|13
1652615530000|2022-05-15 11:52:10|1127.75|1109.95|1127.83|1110.03|1127.83|1110.03|1127.75|1109.95|4
1652615540000|2022-05-15 11:52:20|1128.27|1110.47|1128.91|1111.11|1129.15|1111.35|1128.14|1110.34|22
1652615550000|2022-05-15 11:52:30|1128.4|1110.6|1128.34|1110.54|1128.65|1110.85|1128|1110.2|31
1652615560000|2022-05-15 11:52:40|1128.4|1110.6|1127.85|1110.05|1128.48|1110.68|1127.83|1110.03|19
1652615570000|2022-05-15 11:52:50|1127.88|1110.08|1128.17|1110.37|1128.36|1110.56|1127.88|1110.08|13
1652615580000|2022-05-15 11:53:00|1128.19|1110.39|1128.44|1110.64|1128.67|1110.87|1128.19|1110.39|13
1652615590000|2022-05-15 11:53:10|1128.67|1110.87|1128.57|1110.77|1129.87|1112.07|1128.44|1110.64|22
1652615600000|2022-05-15 11:53:20|1128.54|1110.74|1129.1|1111.3|1129.18|1111.38|1128.26|1110.46|19
1652615610000|2022-05-15 11:53:30|1129.12|1111.32|1132.21|1114.41|1132.56|1114.76|1127.65|1109.85|26
1652615620000|2022-05-15 11:53:40|1132.56|1114.76|1132.05|1114.25|1132.56|1114.76|1131.9|1114.1|9
1652615630000|2022-05-15 11:53:50|1132.06|1114.26|1132.06|1114.26|1132.56|1114.76|1132.06|1114.26|16
1652615640000|2022-05-15 11:54:00|1132.05|1114.25|1131.9|1114.1|1132.05|1114.25|1131.9|1114.1|10
1652615650000|2022-05-15 11:54:10|1132.01|1114.21|1132.04|1114.24|1132.06|1114.26|1131.97|1114.17|8
1652615660000|2022-05-15 11:54:20|1132.02|1114.22|1131.9|1114.1|1132.21|1114.41|1131.9|1114.1|22
1652615670000|2022-05-15 11:54:30|1131.96|1114.16|1131.23|1113.43|1131.96|1114.16|1131.23|1113.43|6
1652615680000|2022-05-15 11:54:40|1131.25|1113.45|1131.67|1113.87|1131.67|1113.87|1130.35|1112.55|18
1652615690000|2022-05-15 11:54:50|1131.56|1113.76|1131.22|1113.42|1131.66|1113.86|1130.34|1112.54|18
1652615700000|2022-05-15 11:55:00|1131.19|1113.39|1129.91|1112.11|1131.19|1113.39|1129.28|1111.48|22
1652615710000|2022-05-15 11:55:10|1129.86|1112.06|1128.9|1111.1|1129.86|1112.06|1128.9|1111.1|11
1652615720000|2022-05-15 11:55:20|1127.9|1110.1|1126.93|1109.13|1127.9|1110.1|1126.69|1108.89|10
1652615730000|2022-05-15 11:55:30|1126.77|1108.97|1126.01|1108.21|1126.77|1108.97|1125.07|1107.27|13
1652615740000|2022-05-15 11:55:40|1126|1108.2|1126.03|1108.23|1126.03|1108.23|1124.24|1106.44|24
1652615750000|2022-05-15 11:55:50|1125.63|1107.83|1125.17|1107.37|1126.02|1108.22|1125.17|1107.37|20
1652615760000|2022-05-15 11:56:00|1125.18|1107.38|1125.18|1107.38|1125.21|1107.41|1125.17|1107.37|13
1652615770000|2022-05-15 11:56:10|1125.23|1107.43|1125.2|1107.4|1125.23|1107.43|1125.07|1107.27|9
1652615780000|2022-05-15 11:56:20|1125.17|1107.37|1125.07|1107.27|1125.17|1107.37|1125.07|1107.27|4
1652615790000|2022-05-15 11:56:30|1125.06|1107.26|1124.5|1106.7|1125.9|1108.1|1124.33|1106.53|22
1652615800000|2022-05-15 11:56:40|1124.49|1106.69|1123.24|1105.44|1124.65|1106.85|1123.24|1105.44|13
1652615810000|2022-05-15 11:56:50|1123.23|1105.43|1125.12|1107.32|1125.12|1107.32|1122.6|1104.8|17
1652615820000|2022-05-15 11:57:00|1125.1|1107.3|1123.53|1105.73|1125.1|1107.3|1123.53|1105.73|20
1652615830000|2022-05-15 11:57:10|1123.41|1105.61|1122.85|1105.05|1123.45|1105.65|1122.85|1105.05|15
1652615840000|2022-05-15 11:57:20|1122.68|1104.88|1122.14|1104.34|1122.68|1104.88|1122.14|1104.34|17
1652615850000|2022-05-15 11:57:30|1122.24|1104.44|1122.9|1105.1|1122.9|1105.1|1122.24|1104.44|11
1652615860000|2022-05-15 11:57:40|1122.95|1105.15|1123.47|1105.67|1123.47|1105.67|1122.95|1105.15|11
1652615870000|2022-05-15 11:57:50|1123.04|1105.24|1124.48|1106.68|1124.48|1106.68|1123.04|1105.24|17
1652615880000|2022-05-15 11:58:00|1124.49|1106.69|1126.28|1108.48|1126.28|1108.48|1124.48|1106.68|17
1652615890000|2022-05-15 11:58:10|1126.4|1108.6|1126.48|1108.68|1126.63|1108.83|1125.39|1107.59|23
1652615900000|2022-05-15 11:58:20|1126.53|1108.73|1126.27|1108.47|1126.69|1108.89|1126.26|1108.46|21
1652615910000|2022-05-15 11:58:30|1126.26|1108.46|1125.02|1107.22|1126.27|1108.47|1125.02|1107.22|18
1652615920000|2022-05-15 11:58:40|1125.04|1107.24|1125.33|1107.53|1125.33|1107.53|1124.88|1107.08|15
1652615930000|2022-05-15 11:58:50|1125.35|1107.55|1126.57|1108.77|1126.61|1108.81|1125.35|1107.55|15
1652615940000|2022-05-15 11:59:00|1126.4|1108.6|1124.62|1106.82|1126.57|1108.77|1124.25|1106.45|22
1652615950000|2022-05-15 11:59:10|1124.45|1106.65|1124.84|1107.04|1125.02|1107.22|1124.29|1106.49|12
1652615960000|2022-05-15 11:59:20|1124.88|1107.08|1126.47|1108.67|1126.47|1108.67|1124.88|1107.08|16
1652615970000|2022-05-15 11:59:30|1126.52|1108.72|1126.62|1108.82|1126.67|1108.87|1126.31|1108.51|16
1652615980000|2022-05-15 11:59:40|1126.57|1108.77|1126.67|1108.87|1126.79|1108.99|1126.39|1108.59|14
1652615990000|2022-05-15 11:59:50|1126.79|1108.99|1125.61|1107.81|1126.79|1108.99|1125.61|1107.81|9
1652616000000|2022-05-15 12:00:00|1125.43|1107.63|1126.53|1108.73|1126.79|1108.99|1125.43|1107.63|25
1652616010000|2022-05-15 12:00:10|1126.45|1108.65|1127.71|1109.91|1127.85|1110.05|1126.42|1108.62|22
1652616020000|2022-05-15 12:00:20|1127.75|1109.95|1127.85|1110.05|1128.46|1110.66|1127.72|1109.92|14
1652616030000|2022-05-15 12:00:30|1127.91|1110.11|1127.92|1110.12|1128|1110.2|1127.75|1109.95|14
1652616040000|2022-05-15 12:00:40|1127.94|1110.14|1128.01|1110.21|1128.01|1110.21|1127.64|1109.84|7
1652616050000|2022-05-15 12:00:50|1128.02|1110.22|1128.66|1110.86|1128.66|1110.86|1128.02|1110.22|6
1652616060000|2022-05-15 12:01:00|1128.69|1110.89|1131.1|1113.3|1131.1|1113.3|1128.69|1110.89|21
1652616070000|2022-05-15 12:01:10|1131.6|1113.8|1133.7|1115.9|1134.51|1116.71|1131.6|1113.8|19
1652616080000|2022-05-15 12:01:20|1133.76|1115.96|1132.4|1114.6|1133.76|1115.96|1131.75|1113.95|23
1652616090000|2022-05-15 12:01:30|1132.59|1114.79|1132.58|1114.78|1133.04|1115.24|1132.04|1114.24|20
1652616100000|2022-05-15 12:01:40|1132.62|1114.82|1132.83|1115.03|1132.91|1115.11|1132.23|1114.43|26
1652616110000|2022-05-15 12:01:50|1132.88|1115.08|1131.72|1113.92|1132.9|1115.1|1131.72|1113.92|19
1652616120000|2022-05-15 12:02:00|1130.96|1113.16|1129.15|1111.35|1130.96|1113.16|1129.15|1111.35|27
1652616130000|2022-05-15 12:02:10|1129.04|1111.24|1128.06|1110.26|1129.16|1111.36|1127.99|1110.19|25
1652616140000|2022-05-15 12:02:20|1128.02|1110.22|1128.9|1111.1|1129.13|1111.33|1128.02|1110.22|19
1652616150000|2022-05-15 12:02:30|1129.14|1111.34|1128.99|1111.19|1129.14|1111.34|1128.99|1111.19|4
1652616160000|2022-05-15 12:02:40|1128.9|1111.1|1128.42|1110.62|1128.9|1111.1|1128.36|1110.56|11
1652616170000|2022-05-15 12:02:50|1128.61|1110.81|1128.43|1110.63|1128.61|1110.81|1128.11|1110.31|12
1652616180000|2022-05-15 12:03:00|1128.42|1110.62|1128.31|1110.51|1128.73|1110.93|1128.31|1110.51|13
1652616190000|2022-05-15 12:03:10|1128.25|1110.45|1130.54|1112.74|1130.54|1112.74|1128.21|1110.41|19
1652616200000|2022-05-15 12:03:20|1130.58|1112.78|1131.09|1113.29|1131.22|1113.42|1130.58|1112.78|19
1652616210000|2022-05-15 12:03:30|1131.5|1113.7|1132.79|1114.99|1132.95|1115.15|1131.5|1113.7|11
1652616220000|2022-05-15 12:03:40|1132.72|1114.92|1131.63|1113.83|1132.72|1114.92|1131.63|1113.83|21
1652616230000|2022-05-15 12:03:50|1131.74|1113.94|1131.22|1113.42|1131.95|1114.15|1130.66|1112.86|27
1652616240000|2022-05-15 12:04:00|1131.28|1113.48|1130.05|1112.25|1132.9|1115.1|1130.05|1112.25|28
1652616250000|2022-05-15 12:04:10|1130.01|1112.21|1128.98|1111.18|1130.2|1112.4|1128.7|1110.9|22
1652616260000|2022-05-15 12:04:20|1128.96|1111.16|1128.99|1111.19|1129.18|1111.38|1128.2|1110.4|24
1652616270000|2022-05-15 12:04:30|1129.1|1111.3|1129.24|1111.44|1129.75|1111.95|1129.1|1111.3|21
1652616280000|2022-05-15 12:04:40|1129.19|1111.39|1129.35|1111.55|1129.59|1111.79|1129.14|1111.34|19
1652616290000|2022-05-15 12:04:50|1129.24|1111.44|1127.71|1109.91|1129.3|1111.5|1127.25|1109.45|21
1652616300000|2022-05-15 12:05:00|1128.02|1110.22|1127.98|1110.18|1129.22|1111.42|1127.57|1109.77|28
1652616310000|2022-05-15 12:05:10|1128.01|1110.21|1127.94|1110.14|1128.52|1110.72|1127.86|1110.06|22
1652616320000|2022-05-15 12:05:20|1127.97|1110.17|1127.87|1110.07|1127.97|1110.17|1127.45|1109.65|19
1652616330000|2022-05-15 12:05:30|1127.76|1109.96|1127.61|1109.81|1127.81|1110.01|1126.69|1108.89|23
1652616340000|2022-05-15 12:05:40|1127.62|1109.82|1128.88|1111.08|1129.25|1111.45|1127.62|1109.82|17
1652616350000|2022-05-15 12:05:50|1128.89|1111.09|1128.17|1110.37|1128.92|1111.12|1127.67|1109.87|25
1652616360000|2022-05-15 12:06:00|1128.16|1110.36|1127.2|1109.4|1128.16|1110.36|1127.2|1109.4|15
1652616370000|2022-05-15 12:06:10|1127.21|1109.41|1127.88|1110.08|1127.92|1110.12|1127.21|1109.41|17
1652616380000|2022-05-15 12:06:20|1127.75|1109.95|1127.11|1109.31|1127.99|1110.19|1127.11|1109.31|19
1652616390000|2022-05-15 12:06:30|1127.12|1109.32|1127.76|1109.96|1128.02|1110.22|1127.12|1109.32|26
1652616400000|2022-05-15 12:06:40|1127.94|1110.14|1127.98|1110.18|1128.19|1110.39|1127.76|1109.96|17
1652616410000|2022-05-15 12:06:50|1128|1110.2|1129.12|1111.32|1129.12|1111.32|1127.81|1110.01|18
1652616420000|2022-05-15 12:07:00|1129.25|1111.45|1128.16|1110.36|1129.75|1111.95|1128.16|1110.36|18
1652616430000|2022-05-15 12:07:10|1128.21|1110.41|1128.15|1110.35|1129.11|1111.31|1128.15|1110.35|11
1652616440000|2022-05-15 12:07:20|1128.18|1110.38|1128.2|1110.4|1128.22|1110.42|1128.18|1110.38|9
1652616450000|2022-05-15 12:07:30|1128.21|1110.41|1128.41|1110.61|1128.58|1110.78|1128.03|1110.23|15
1652616460000|2022-05-15 12:07:40|1129.02|1111.22|1128.69|1110.89|1129.03|1111.23|1128.69|1110.89|15
1652616470000|2022-05-15 12:07:50|1128.64|1110.84|1128.21|1110.41|1128.92|1111.12|1128.21|1110.41|12
1652616480000|2022-05-15 12:08:00|1128.18|1110.38|1129.07|1111.27|1129.07|1111.27|1128.15|1110.35|8
1652616490000|2022-05-15 12:08:10|1129.19|1111.39|1129.2|1111.4|1129.31|1111.51|1129.15|1111.35|12
1652616500000|2022-05-15 12:08:20|1129.17|1111.37|1129.75|1111.95|1130.25|1112.45|1129.17|1111.37|13
1652616510000|2022-05-15 12:08:30|1129.59|1111.79|1129.55|1111.75|1129.59|1111.79|1129.12|1111.32|21
1652616520000|2022-05-15 12:08:40|1129.59|1111.79|1129.59|1111.79|1129.59|1111.79|1129.31|1111.51|14
1652616530000|2022-05-15 12:08:50|1129.75|1111.95|1129.59|1111.79|1129.75|1111.95|1129.5|1111.7|10
1652616540000|2022-05-15 12:09:00|1129.75|1111.95|1130.93|1113.13|1130.93|1113.13|1129.75|1111.95|11
1652616550000|2022-05-15 12:09:10|1131.07|1113.27|1132|1114.2|1133.11|1115.31|1131.04|1113.24|22
1652616560000|2022-05-15 12:09:20|1131.99|1114.19|1130.26|1112.46|1131.99|1114.19|1130.26|1112.46|18
1652616570000|2022-05-15 12:09:30|1130.31|1112.51|1129.16|1111.36|1130.32|1112.52|1129.16|1111.36|20
1652616580000|2022-05-15 12:09:40|1129.24|1111.44|1128.96|1111.16|1129.86|1112.06|1128.93|1111.13|26
1652616590000|2022-05-15 12:09:50|1128.92|1111.12|1130.67|1112.87|1130.67|1112.87|1128.16|1110.36|26
1652616600000|2022-05-15 12:10:00|1130.92|1113.12|1129.19|1111.39|1130.92|1113.12|1129.14|1111.34|25
1652616610000|2022-05-15 12:10:10|1129.18|1111.38|1128.18|1110.38|1129.18|1111.38|1128.18|1110.38|19
1652616620000|2022-05-15 12:10:20|1128.32|1110.52|1128.15|1110.35|1128.74|1110.94|1128.15|1110.35|17
1652616630000|2022-05-15 12:10:30|1128.11|1110.31|1129.03|1111.23|1129.03|1111.23|1128.01|1110.21|18
1652616640000|2022-05-15 12:10:40|1129.02|1111.22|1129.03|1111.23|1129.03|1111.23|1128.15|1110.35|8
1652616650000|2022-05-15 12:10:50|1129.01|1111.21|1128.26|1110.46|1129.01|1111.21|1128.2|1110.4|11
1652616660000|2022-05-15 12:11:00|1128.49|1110.69|1128.38|1110.58|1129.03|1111.23|1128.27|1110.47|19
1652616670000|2022-05-15 12:11:10|1128.28|1110.48|1128.17|1110.37|1128.68|1110.88|1127.93|1110.13|20
1652616680000|2022-05-15 12:11:20|1128.14|1110.34|1128.35|1110.55|1128.67|1110.87|1127.91|1110.11|18
1652616690000|2022-05-15 12:11:30|1128.33|1110.53|1128.67|1110.87|1128.67|1110.87|1128.15|1110.35|7
1652616700000|2022-05-15 12:11:40|1128.35|1110.55|1128.17|1110.37|1128.36|1110.56|1128.17|1110.37|11
1652616710000|2022-05-15 12:11:50|1128.19|1110.39|1129.03|1111.23|1129.03|1111.23|1128.17|1110.37|8
1652616720000|2022-05-15 12:12:00|1129.08|1111.28|1129.03|1111.23|1129.16|1111.36|1129.03|1111.23|6
1652616730000|2022-05-15 12:12:10|1129.06|1111.26|1129.26|1111.46|1129.84|1112.04|1129.04|1111.24|26
1652616740000|2022-05-15 12:12:20|1129.19|1111.39|1128.23|1110.43|1129.19|1111.39|1128.19|1110.39|18
1652616750000|2022-05-15 12:12:30|1128.25|1110.45|1128.59|1110.79|1129|1111.2|1128.16|1110.36|20
1652616760000|2022-05-15 12:12:40|1128.6|1110.8|1127.72|1109.92|1128.63|1110.83|1127.4|1109.6|18
1652616770000|2022-05-15 12:12:50|1127.81|1110.01|1127.92|1110.12|1128|1110.2|1127.16|1109.36|20
1652616780000|2022-05-15 12:13:00|1127.85|1110.05|1127.17|1109.37|1127.85|1110.05|1127.16|1109.36|16
1652616790000|2022-05-15 12:13:10|1127.16|1109.36|1127.16|1109.36|1127.27|1109.47|1127.16|1109.36|8
1652616800000|2022-05-15 12:13:20|1127.1|1109.3|1126.65|1108.85|1127.1|1109.3|1126.61|1108.81|12
1652616810000|2022-05-15 12:13:30|1126.68|1108.88|1126.16|1108.36|1127.12|1109.32|1126.16|1108.36|20
1652616820000|2022-05-15 12:13:40|1126.12|1108.32|1125.15|1107.35|1126.12|1108.32|1124.9|1107.1|20
1652616830000|2022-05-15 12:13:50|1125.06|1107.26|1124.91|1107.11|1125.06|1107.26|1124.9|1107.1|16
1652616840000|2022-05-15 12:14:00|1124.9|1107.1|1125.75|1107.95|1125.87|1108.07|1124.9|1107.1|12
1652616850000|2022-05-15 12:14:10|1125.65|1107.85|1125.2|1107.4|1125.66|1107.86|1125.09|1107.29|21
1652616860000|2022-05-15 12:14:20|1125.17|1107.37|1126.74|1108.94|1126.91|1109.11|1125.03|1107.23|27
1652616870000|2022-05-15 12:14:30|1126.73|1108.93|1127.09|1109.29|1127.11|1109.31|1126.71|1108.91|17
1652616880000|2022-05-15 12:14:40|1127.11|1109.31|1125.83|1108.03|1127.12|1109.32|1125.7|1107.9|23
1652616890000|2022-05-15 12:14:50|1125.87|1108.07|1125.19|1107.39|1126.26|1108.46|1125.19|1107.39|23
1652616900000|2022-05-15 12:15:00|1125.05|1107.25|1125.23|1107.43|1125.28|1107.48|1124.98|1107.18|16
1652616910000|2022-05-15 12:15:10|1125.32|1107.52|1126.3|1108.5|1126.3|1108.5|1125.32|1107.52|22
1652616920000|2022-05-15 12:15:20|1126.31|1108.51|1126.01|1108.21|1126.31|1108.51|1126|1108.2|15
1652616930000|2022-05-15 12:15:30|1125.23|1107.43|1125.42|1107.62|1126.12|1108.32|1125.13|1107.33|19
1652616940000|2022-05-15 12:15:40|1125.86|1108.06|1125.72|1107.92|1126.17|1108.37|1125.61|1107.81|25
1652616950000|2022-05-15 12:15:50|1125.67|1107.87|1125.33|1107.53|1125.79|1107.99|1125.23|1107.43|17
1652616960000|2022-05-15 12:16:00|1125.36|1107.56|1125.19|1107.39|1125.96|1108.16|1125.19|1107.39|20
1652616970000|2022-05-15 12:16:10|1125.16|1107.36|1125.05|1107.25|1125.16|1107.36|1124.81|1107.01|21
1652616980000|2022-05-15 12:16:20|1125.01|1107.21|1124.76|1106.96|1125.01|1107.21|1124.23|1106.43|29
1652616990000|2022-05-15 12:16:30|1124.64|1106.84|1125.6|1107.8|1125.6|1107.8|1124.59|1106.79|17
1652617000000|2022-05-15 12:16:40|1125.62|1107.82|1125.82|1108.02|1125.86|1108.06|1125.26|1107.46|19
1652617010000|2022-05-15 12:16:50|1126.32|1108.52|1126.21|1108.41|1126.93|1109.13|1125.82|1108.02|12
1652617020000|2022-05-15 12:17:00|1126.22|1108.42|1126.93|1109.13|1126.93|1109.13|1126.22|1108.42|6
1652617030000|2022-05-15 12:17:10|1126.83|1109.03|1127.88|1110.08|1127.88|1110.08|1126.83|1109.03|7
1652617040000|2022-05-15 12:17:20|1128.28|1110.48|1128.39|1110.59|1128.78|1110.98|1128.28|1110.48|5
1652617050000|2022-05-15 12:17:30|1128.28|1110.48|1126.78|1108.98|1128.28|1110.48|1126.12|1108.32|23
1652617060000|2022-05-15 12:17:40|1126.79|1108.99|1126.92|1109.12|1127.09|1109.29|1126.25|1108.45|27
1652617070000|2022-05-15 12:17:50|1126.95|1109.15|1127.2|1109.4|1127.59|1109.79|1126.95|1109.15|20
1652617080000|2022-05-15 12:18:00|1127.17|1109.37|1127.23|1109.43|1127.9|1110.1|1127.17|1109.37|16
1652617090000|2022-05-15 12:18:10|1127.24|1109.44|1127.96|1110.16|1127.96|1110.16|1127.19|1109.39|23
1652617100000|2022-05-15 12:18:20|1127.71|1109.91|1126.43|1108.63|1127.71|1109.91|1126.43|1108.63|22
1652617110000|2022-05-15 12:18:30|1126.42|1108.62|1126.36|1108.56|1126.42|1108.62|1126.13|1108.33|6
1652617120000|2022-05-15 12:18:40|1126.53|1108.73|1126.44|1108.64|1126.63|1108.83|1126.43|1108.63|8
1652617130000|2022-05-15 12:18:50|1126.63|1108.83|1126.46|1108.66|1126.63|1108.83|1126.45|1108.65|6
1652617140000|2022-05-15 12:19:00|1126.45|1108.65|1126.46|1108.66|1126.46|1108.66|1126.45|1108.65|2
1652617150000|2022-05-15 12:19:10|1126.74|1108.94|1126.44|1108.64|1126.94|1109.14|1126.44|1108.64|14
1652617160000|2022-05-15 12:19:20|1126.56|1108.76|1127.06|1109.26|1127.09|1109.29|1126.47|1108.67|23
1652617170000|2022-05-15 12:19:30|1127.07|1109.27|1127.06|1109.26|1127.14|1109.34|1127.05|1109.25|12
1652617180000|2022-05-15 12:19:40|1127.07|1109.27|1127.05|1109.25|1127.15|1109.35|1127.05|1109.25|13
1652617190000|2022-05-15 12:19:50|1127.11|1109.31|1127.97|1110.17|1128.47|1110.67|1127.11|1109.31|15
1652617200000|2022-05-15 12:20:00|1127.98|1110.18|1127.97|1110.17|1128.47|1110.67|1127.97|1110.17|5
1652617210000|2022-05-15 12:20:10|1127.99|1110.19|1127.98|1110.18|1128.03|1110.23|1127.81|1110.01|11
1652617220000|2022-05-15 12:20:20|1127.99|1110.19|1128.03|1110.23|1128.03|1110.23|1127.99|1110.19|2
1652617230000|2022-05-15 12:20:30|1128.64|1110.84|1129.74|1111.94|1129.74|1111.94|1128.64|1110.84|11
1652617240000|2022-05-15 12:20:40|1129.54|1111.74|1130.87|1113.07|1130.9|1113.1|1129.14|1111.34|22
1652617250000|2022-05-15 12:20:50|1130.96|1113.16|1130.39|1112.59|1131.11|1113.31|1130.19|1112.39|27
1652617260000|2022-05-15 12:21:00|1130.16|1112.36|1128.79|1110.99|1130.95|1113.15|1128.79|1110.99|24
1652617270000|2022-05-15 12:21:10|1128.94|1111.14|1130.83|1113.03|1130.83|1113.03|1128.94|1111.14|28
1652617280000|2022-05-15 12:21:20|1130.57|1112.77|1130.57|1112.77|1130.57|1112.77|1130.42|1112.62|16
1652617290000|2022-05-15 12:21:30|1130.58|1112.78|1130.83|1113.03|1130.83|1113.03|1130.58|1112.78|5
1652617300000|2022-05-15 12:21:40|1131.09|1113.29|1131.87|1114.07|1131.87|1114.07|1131.09|1113.29|7
1652617310000|2022-05-15 12:21:50|1132.37|1114.57|1133.52|1115.72|1134.01|1116.21|1132.37|1114.57|14
1652617320000|2022-05-15 12:22:00|1133.54|1115.74|1134.11|1116.31|1134.11|1116.31|1133.54|1115.74|15
1652617330000|2022-05-15 12:22:10|1134.51|1116.71|1133.54|1115.74|1134.51|1116.71|1133.3|1115.5|25
1652617340000|2022-05-15 12:22:20|1133.55|1115.75|1134.25|1116.45|1134.67|1116.87|1133.55|1115.75|17
1652617350000|2022-05-15 12:22:30|1134.29|1116.49|1134.17|1116.37|1134.67|1116.87|1134.17|1116.37|12
1652617360000|2022-05-15 12:22:40|1134.13|1116.33|1133.36|1115.56|1134.17|1116.37|1133.29|1115.49|17
1652617370000|2022-05-15 12:22:50|1133.35|1115.55|1134.17|1116.37|1134.17|1116.37|1133.16|1115.36|14
1652617380000|2022-05-15 12:23:00|1134.19|1116.39|1133.4|1115.6|1134.25|1116.45|1133.36|1115.56|22
1652617390000|2022-05-15 12:23:10|1133.33|1115.53|1132.84|1115.04|1133.33|1115.53|1132.39|1114.59|25
1652617400000|2022-05-15 12:23:20|1132.83|1115.03|1132.89|1115.09|1133.99|1116.19|1132.65|1114.85|23
1652617410000|2022-05-15 12:23:30|1132.77|1114.97|1133.01|1115.21|1133.01|1115.21|1131.95|1114.15|20
1652617420000|2022-05-15 12:23:40|1132.97|1115.17|1131.53|1113.73|1132.97|1115.17|1131.51|1113.71|19
1652617430000|2022-05-15 12:23:50|1131.49|1113.69|1130.11|1112.31|1131.49|1113.69|1129.5|1111.7|22
1652617440000|2022-05-15 12:24:00|1130.14|1112.34|1130.26|1112.46|1131.06|1113.26|1130.14|1112.34|22
1652617450000|2022-05-15 12:24:10|1130.15|1112.35|1129.09|1111.29|1130.15|1112.35|1129.09|1111.29|19
1652617460000|2022-05-15 12:24:20|1129.19|1111.39|1129.29|1111.49|1129.29|1111.49|1128.15|1110.35|27
1652617470000|2022-05-15 12:24:30|1129.38|1111.58|1130.01|1112.21|1130.19|1112.39|1129.29|1111.49|9
1652617480000|2022-05-15 12:24:40|1130.14|1112.34|1128.58|1110.78|1130.22|1112.42|1128.58|1110.78|20
1652617490000|2022-05-15 12:24:50|1128.52|1110.72|1128.72|1110.92|1128.77|1110.97|1128.46|1110.66|19
1652617500000|2022-05-15 12:25:00|1128.67|1110.87|1128.37|1110.57|1128.67|1110.87|1128.37|1110.57|11
1652617510000|2022-05-15 12:25:10|1127.99|1110.19|1127.77|1109.97|1127.99|1110.19|1127.67|1109.87|12
1652617520000|2022-05-15 12:25:20|1127.73|1109.93|1127.1|1109.3|1127.73|1109.93|1127.03|1109.23|11
1652617530000|2022-05-15 12:25:30|1127.01|1109.21|1126.74|1108.94|1127.21|1109.41|1126.29|1108.49|32
1652617540000|2022-05-15 12:25:40|1126.73|1108.93|1126.64|1108.84|1127.12|1109.32|1126.58|1108.78|16
1652617550000|2022-05-15 12:25:50|1126.6|1108.8|1126.25|1108.45|1126.6|1108.8|1126.25|1108.45|12
1652617560000|2022-05-15 12:26:00|1126.13|1108.33|1125.49|1107.69|1126.13|1108.33|1125.49|1107.69|22
1652617570000|2022-05-15 12:26:10|1125.47|1107.67|1125.39|1107.59|1125.5|1107.7|1124.79|1106.99|31
1652617580000|2022-05-15 12:26:20|1125.37|1107.57|1124.62|1106.82|1125.37|1107.57|1124.48|1106.68|22
1652617590000|2022-05-15 12:26:30|1124.58|1106.78|1123.24|1105.44|1124.69|1106.89|1123.02|1105.22|16
1652617600000|2022-05-15 12:26:40|1123.2|1105.4|1122.02|1104.22|1123.2|1105.4|1121.96|1104.16|13
1652617610000|2022-05-15 12:26:50|1121.96|1104.16|1120.92|1103.12|1121.96|1104.16|1120.92|1103.12|15
1652617620000|2022-05-15 12:27:00|1120.95|1103.15|1121.44|1103.64|1121.47|1103.67|1120.47|1102.67|25
1652617630000|2022-05-15 12:27:10|1121.43|1103.63|1122.12|1104.32|1122.12|1104.32|1120.93|1103.13|24
1652617640000|2022-05-15 12:27:20|1122.14|1104.34|1122.87|1105.07|1123.03|1105.23|1122.14|1104.34|19
1652617650000|2022-05-15 12:27:30|1122.9|1105.1|1120.8|1103|1122.91|1105.11|1120.8|1103|22
1652617660000|2022-05-15 12:27:40|1120.7|1102.9|1119.4|1101.6|1120.7|1102.9|1119.4|1101.6|27
1652617670000|2022-05-15 12:27:50|1119.36|1101.56|1120.85|1103.05|1121.07|1103.27|1119.36|1101.56|26
1652617680000|2022-05-15 12:28:00|1120.75|1102.95|1120.66|1102.86|1121.12|1103.32|1120.58|1102.78|23
1652617690000|2022-05-15 12:28:10|1120.7|1102.9|1120.47|1102.67|1120.75|1102.95|1119.97|1102.17|19
1652617700000|2022-05-15 12:28:20|1120.41|1102.61|1120.03|1102.23|1120.41|1102.61|1119.97|1102.17|11
1652617710000|2022-05-15 12:28:30|1119.92|1102.12|1119.93|1102.13|1120.08|1102.28|1119.8|1102|14
1652617720000|2022-05-15 12:28:40|1119.87|1102.07|1120.46|1102.66|1120.73|1102.93|1119.74|1101.94|22
1652617730000|2022-05-15 12:28:50|1120.34|1102.54|1119.08|1101.28|1120.47|1102.67|1118.84|1101.04|17
1652617740000|2022-05-15 12:29:00|1118.83|1101.03|1117.4|1099.6|1118.83|1101.03|1117.4|1099.6|8
1652617750000|2022-05-15 12:29:10|1115.62|1097.82|1115.6|1097.8|1116.54|1098.74|1115.6|1097.8|25
1652617760000|2022-05-15 12:29:20|1115.57|1097.77|1113.28|1095.48|1115.79|1097.99|1113.26|1095.46|26
1652617770000|2022-05-15 12:29:30|1113.25|1095.45|1114.41|1096.61|1115.08|1097.28|1113.21|1095.41|21
1652617780000|2022-05-15 12:29:40|1114.18|1096.38|1114.59|1096.79|1114.83|1097.03|1114.18|1096.38|18
1652617790000|2022-05-15 12:29:50|1114.5|1096.7|1115.08|1097.28|1115.1|1097.3|1114.05|1096.25|19
1652617800000|2022-05-15 12:30:00|1115.1|1097.3|1112.73|1094.93|1115.1|1097.3|1112.73|1094.93|22
1652617810000|2022-05-15 12:30:10|1112.72|1094.92|1109.57|1091.77|1112.72|1094.92|1109.57|1091.77|35
1652617820000|2022-05-15 12:30:20|1109.4|1091.6|1107.53|1089.73|1109.79|1091.99|1107.53|1089.73|27
1652617830000|2022-05-15 12:30:30|1107.5|1089.7|1107.96|1090.16|1108.23|1090.43|1107.34|1089.54|20
1652617840000|2022-05-15 12:30:40|1108.07|1090.27|1108.15|1090.35|1109.12|1091.32|1108.07|1090.27|21
1652617850000|2022-05-15 12:30:50|1108.14|1090.34|1109.4|1091.6|1109.4|1091.6|1107.4|1089.6|22
1652617860000|2022-05-15 12:31:00|1109.48|1091.68|1107.53|1089.73|1109.68|1091.88|1107.51|1089.71|20
1652617870000|2022-05-15 12:31:10|1107.79|1089.99|1108.09|1090.29|1108.79|1090.99|1107.69|1089.89|21
1652617880000|2022-05-15 12:31:20|1107.69|1089.89|1108.55|1090.75|1109.06|1091.26|1107.69|1089.89|19
1652617890000|2022-05-15 12:31:30|1108.29|1090.49|1107.02|1089.22|1108.29|1090.49|1106|1088.2|26
1652617900000|2022-05-15 12:31:40|1107.12|1089.32|1107.96|1090.16|1108.47|1090.67|1107.12|1089.32|19
1652617910000|2022-05-15 12:31:50|1107.97|1090.17|1109.46|1091.66|1109.46|1091.66|1107.97|1090.17|9
1652617920000|2022-05-15 12:32:00|1109.84|1092.04|1109.54|1091.74|1110.89|1093.09|1109.29|1091.49|14
1652617930000|2022-05-15 12:32:10|1110.01|1092.21|1108.74|1090.94|1110.13|1092.33|1108.21|1090.41|32
1652617940000|2022-05-15 12:32:20|1108.7|1090.9|1109.28|1091.48|1109.73|1091.93|1108.55|1090.75|19
1652617950000|2022-05-15 12:32:30|1109.33|1091.53|1108.57|1090.77|1109.33|1091.53|1108.38|1090.58|29
1652617960000|2022-05-15 12:32:40|1108.23|1090.43|1109.22|1091.42|1109.23|1091.43|1108.23|1090.43|7
1652617970000|2022-05-15 12:32:50|1109.15|1091.35|1109.25|1091.45|1109.73|1091.93|1109.02|1091.22|11
1652617980000|2022-05-15 12:33:00|1109.3|1091.5|1109.73|1091.93|1109.73|1091.93|1109.23|1091.43|9
1652617990000|2022-05-15 12:33:10|1109.82|1092.02|1109.82|1092.02|1109.82|1092.02|1109.82|1092.02|1
1652618000000|2022-05-15 12:33:20|1109.73|1091.93|1109.72|1091.92|1109.82|1092.02|1109.63|1091.83|6
1652618010000|2022-05-15 12:33:30|1109.73|1091.93|1109.73|1091.93|1109.82|1092.02|1109.73|1091.93|9
1652618020000|2022-05-15 12:33:40|1109.82|1092.02|1109.82|1092.02|1109.82|1092.02|1109.71|1091.91|5
1652618030000|2022-05-15 12:33:50|1109.72|1091.92|1109.82|1092.02|1109.82|1092.02|1109.72|1091.92|2
1652618040000|2022-05-15 12:34:00|1110.32|1092.52|1110.88|1093.08|1110.88|1093.08|1110.32|1092.52|2
1652618050000|2022-05-15 12:34:10|1110.89|1093.09|1110.89|1093.09|1110.89|1093.09|1110.89|1093.09|1
1652618060000|2022-05-15 12:34:20|1110.69|1092.89|1110.69|1092.89|1110.69|1092.89|1110.69|1092.89|1
1652618070000|2022-05-15 12:34:30|1110.68|1092.88|1110.24|1092.44|1110.68|1092.88|1110.14|1092.34|23
1652618080000|2022-05-15 12:34:40|1110.19|1092.39|1109.71|1091.91|1110.34|1092.54|1109.71|1091.91|19
1652618090000|2022-05-15 12:34:50|1109.8|1092|1109.87|1092.07|1110.31|1092.51|1109.71|1091.91|19
1652618100000|2022-05-15 12:35:00|1109.8|1092|1109.71|1091.91|1109.8|1092|1109.3|1091.5|11
1652618110000|2022-05-15 12:35:10|1109.3|1091.5|1109.03|1091.23|1109.3|1091.5|1108.4|1090.6|4
1652618120000|2022-05-15 12:35:20|1109.11|1091.31|1109.26|1091.46|1109.52|1091.72|1108.82|1091.02|18
1652618130000|2022-05-15 12:35:30|1109.31|1091.51|1108.69|1090.89|1109.33|1091.53|1108.67|1090.87|28
1652618140000|2022-05-15 12:35:40|1108.63|1090.83|1109.06|1091.26|1109.35|1091.55|1108.6|1090.8|23
1652618150000|2022-05-15 12:35:50|1109.02|1091.22|1109.28|1091.48|1109.28|1091.48|1108.83|1091.03|23
1652618160000|2022-05-15 12:36:00|1109.25|1091.45|1110.05|1092.25|1110.11|1092.31|1109.14|1091.34|19
1652618170000|2022-05-15 12:36:10|1110|1092.2|1110.89|1093.09|1110.89|1093.09|1109.99|1092.19|14
1652618180000|2022-05-15 12:36:20|1111.39|1093.59|1111.56|1093.76|1111.56|1093.76|1111.39|1093.59|2
1652618190000|2022-05-15 12:36:30|1112.06|1094.26|1112.39|1094.59|1112.39|1094.59|1111.56|1093.76|6
1652618200000|2022-05-15 12:36:40|1111.89|1094.09|1111.89|1094.09|1111.89|1094.09|1111.89|1094.09|1
1652618220000|2022-05-15 12:37:00|1112.25|1094.45|1112.23|1094.43|1112.25|1094.45|1112.12|1094.32|27
1652618230000|2022-05-15 12:37:10|1112.26|1094.46|1112.82|1095.02|1112.86|1095.06|1112.26|1094.46|18
1652618240000|2022-05-15 12:37:20|1112.86|1095.06|1112.86|1095.06|1112.86|1095.06|1112.86|1095.06|1
1652618250000|2022-05-15 12:37:30|1113.08|1095.28|1113.61|1095.81|1113.61|1095.81|1113.08|1095.28|2
1652618260000|2022-05-15 12:37:40|1113.93|1096.13|1113.95|1096.15|1113.95|1096.15|1113.76|1095.96|6
1652618280000|2022-05-15 12:38:00|1113.69|1095.89|1115.77|1097.97|1115.77|1097.97|1113.69|1095.89|16
1652618290000|2022-05-15 12:38:10|1115.82|1098.02|1118.27|1100.47|1118.27|1100.47|1115.82|1098.02|17
1652618300000|2022-05-15 12:38:20|1118.59|1100.79|1119.17|1101.37|1119.74|1101.94|1118.59|1100.79|21
1652618310000|2022-05-15 12:38:30|1119.24|1101.44|1119.95|1102.15|1119.95|1102.15|1119.24|1101.44|18
1652618320000|2022-05-15 12:38:40|1119.98|1102.18|1119.68|1101.88|1119.98|1102.18|1119.17|1101.37|30
1652618330000|2022-05-15 12:38:50|1119.73|1101.93|1117.3|1099.5|1119.89|1102.09|1117.3|1099.5|27
1652618340000|2022-05-15 12:39:00|1117.48|1099.68|1117.6|1099.8|1117.74|1099.94|1117.42|1099.62|18
1652618350000|2022-05-15 12:39:10|1117.61|1099.81|1118.23|1100.43|1118.26|1100.46|1117.61|1099.81|10
1652618360000|2022-05-15 12:39:20|1118.19|1100.39|1117.47|1099.67|1118.26|1100.46|1117.47|1099.67|10
1652618370000|2022-05-15 12:39:30|1117.35|1099.55|1117.36|1099.56|1117.57|1099.77|1117.3|1099.5|19
1652618380000|2022-05-15 12:39:40|1117.32|1099.52|1116.24|1098.44|1117.32|1099.52|1116.24|1098.44|11
1652618390000|2022-05-15 12:39:50|1116.12|1098.32|1114.17|1096.37|1116.12|1098.32|1114.17|1096.37|22
1652618400000|2022-05-15 12:40:00|1114.16|1096.36|1114.46|1096.66|1115.08|1097.28|1114.16|1096.36|26
1652618410000|2022-05-15 12:40:10|1114.45|1096.65|1114.86|1097.06|1114.88|1097.08|1114.25|1096.45|30
1652618420000|2022-05-15 12:40:20|1114.89|1097.09|1114.68|1096.88|1115.08|1097.28|1114.68|1096.88|15
1652618430000|2022-05-15 12:40:30|1114.63|1096.83|1115.12|1097.32|1115.26|1097.46|1114.59|1096.79|17
1652618440000|2022-05-15 12:40:40|1115|1097.2|1115.14|1097.34|1115.17|1097.37|1115|1097.2|18
1652618450000|2022-05-15 12:40:50|1115.16|1097.36|1115.26|1097.46|1115.58|1097.78|1115.13|1097.33|12
1652618460000|2022-05-15 12:41:00|1115.58|1097.78|1115.26|1097.46|1115.58|1097.78|1115.08|1097.28|12
1652618470000|2022-05-15 12:41:10|1115.58|1097.78|1115.75|1097.95|1116.24|1098.44|1115.58|1097.78|14
1652618480000|2022-05-15 12:41:20|1115.73|1097.93|1116.04|1098.24|1116.13|1098.33|1115.71|1097.91|19
1652618490000|2022-05-15 12:41:30|1116.08|1098.28|1116.51|1098.71|1116.71|1098.91|1116.08|1098.28|15
1652618500000|2022-05-15 12:41:40|1116.43|1098.63|1116.19|1098.39|1116.43|1098.63|1116.19|1098.39|4
1652618510000|2022-05-15 12:41:50|1116.17|1098.37|1116.31|1098.51|1116.31|1098.51|1116.17|1098.37|10
1652618520000|2022-05-15 12:42:00|1116.32|1098.52|1115.16|1097.36|1116.32|1098.52|1115.16|1097.36|20
1652618530000|2022-05-15 12:42:10|1115.12|1097.32|1114.45|1096.65|1115.12|1097.32|1114.24|1096.44|24
1652618540000|2022-05-15 12:42:20|1114.43|1096.63|1111.92|1094.12|1114.43|1096.63|1111.91|1094.11|31
1652618550000|2022-05-15 12:42:30|1112.12|1094.32|1112.27|1094.47|1112.76|1094.96|1112.12|1094.32|19
1652618560000|2022-05-15 12:42:40|1112.23|1094.43|1113.13|1095.33|1113.13|1095.33|1112.23|1094.43|11
1652618570000|2022-05-15 12:42:50|1113.12|1095.32|1112.2|1094.4|1113.83|1096.03|1112.2|1094.4|20
1652618580000|2022-05-15 12:43:00|1112.1|1094.3|1111.9|1094.1|1112.1|1094.3|1111.59|1093.79|16
1652618590000|2022-05-15 12:43:10|1111.89|1094.09|1113.83|1096.03|1113.83|1096.03|1111.89|1094.09|18
1652618600000|2022-05-15 12:43:20|1113.44|1095.64|1113.18|1095.38|1113.44|1095.64|1112.52|1094.72|12
1652618610000|2022-05-15 12:43:30|1113.17|1095.37|1112.83|1095.03|1113.17|1095.37|1112.76|1094.96|10
1652618620000|2022-05-15 12:43:40|1112.99|1095.19|1113.19|1095.39|1113.22|1095.42|1112.99|1095.19|16
1652618630000|2022-05-15 12:43:50|1113.15|1095.35|1114.22|1096.42|1114.56|1096.76|1113.15|1095.35|5
1652618640000|2022-05-15 12:44:00|1114.06|1096.26|1113.03|1095.23|1114.06|1096.26|1113.03|1095.23|19
1652618650000|2022-05-15 12:44:10|1113.02|1095.22|1113.9|1096.1|1113.98|1096.18|1113.02|1095.22|21
1652618660000|2022-05-15 12:44:20|1114.06|1096.26|1115|1097.2|1115|1097.2|1113.94|1096.14|12
1652618670000|2022-05-15 12:44:30|1114.95|1097.15|1115.9|1098.1|1115.9|1098.1|1114.95|1097.15|7
1652618680000|2022-05-15 12:44:40|1115.95|1098.15|1117.88|1100.08|1118.38|1100.58|1115.95|1098.15|15
1652618690000|2022-05-15 12:44:50|1118.39|1100.59|1118.59|1100.79|1119.01|1101.21|1117.4|1099.6|26
1652618700000|2022-05-15 12:45:00|1118.89|1101.09|1118.89|1101.09|1118.89|1101.09|1118.45|1100.65|22
1652618710000|2022-05-15 12:45:10|1118.79|1100.99|1118.61|1100.81|1118.79|1100.99|1118.43|1100.63|7
1652618720000|2022-05-15 12:45:20|1118.65|1100.85|1117.29|1099.49|1118.65|1100.85|1117.02|1099.22|27
1652618730000|2022-05-15 12:45:30|1117.44|1099.64|1117.32|1099.52|1117.84|1100.04|1117.02|1099.22|29
1652618740000|2022-05-15 12:45:40|1117.44|1099.64|1117.62|1099.82|1117.8|1100|1116.26|1098.46|20
1652618750000|2022-05-15 12:45:50|1117.84|1100.04|1118.34|1100.54|1118.34|1100.54|1117.19|1099.39|10
1652618760000|2022-05-15 12:46:00|1117.84|1100.04|1118.34|1100.54|1118.34|1100.54|1117.84|1100.04|2
1652618770000|2022-05-15 12:46:10|1117.84|1100.04|1117.84|1100.04|1118.34|1100.54|1117.84|1100.04|3
1652618780000|2022-05-15 12:46:20|1118.34|1100.54|1118.6|1100.8|1119.1|1101.3|1118.34|1100.54|4
1652618790000|2022-05-15 12:46:30|1119.1|1101.3|1119.39|1101.59|1119.39|1101.59|1118.89|1101.09|4
1652618800000|2022-05-15 12:46:40|1118.89|1101.09|1119.64|1101.84|1119.64|1101.84|1118.89|1101.09|5
1652618820000|2022-05-15 12:47:00|1120.14|1102.34|1120.99|1103.19|1121.47|1103.67|1120.14|1102.34|12
1652618830000|2022-05-15 12:47:10|1121.03|1103.23|1121.03|1103.23|1121.03|1103.23|1120.05|1102.25|18
1652618840000|2022-05-15 12:47:20|1121.53|1103.73|1121.53|1103.73|1121.53|1103.73|1121.03|1103.23|10
1652618850000|2022-05-15 12:47:30|1121.15|1103.35|1120.47|1102.67|1121.15|1103.35|1120.45|1102.65|7
1652618860000|2022-05-15 12:47:40|1120.4|1102.6|1120.93|1103.13|1120.93|1103.13|1120.06|1102.26|28
1652618870000|2022-05-15 12:47:50|1120.92|1103.12|1119.94|1102.14|1120.92|1103.12|1119.83|1102.03|28
1652618880000|2022-05-15 12:48:00|1119.91|1102.11|1119.2|1101.4|1120.12|1102.32|1119.2|1101.4|18
1652618890000|2022-05-15 12:48:10|1119|1101.2|1117.4|1099.6|1119|1101.2|1117.4|1099.6|22
1652618900000|2022-05-15 12:48:20|1117.24|1099.44|1117.35|1099.55|1118|1100.2|1117.07|1099.27|18
1652618910000|2022-05-15 12:48:30|1117.03|1099.23|1117|1099.2|1117.09|1099.29|1116.67|1098.87|9
1652618920000|2022-05-15 12:48:40|1116.99|1099.19|1116.97|1099.17|1116.99|1099.19|1116.34|1098.54|13
1652618930000|2022-05-15 12:48:50|1117.09|1099.29|1117.17|1099.37|1117.62|1099.82|1116.98|1099.18|13
1652618940000|2022-05-15 12:49:00|1117.1|1099.3|1116.66|1098.86|1117.1|1099.3|1116.45|1098.65|14
1652618950000|2022-05-15 12:49:10|1116.65|1098.85|1117.01|1099.21|1117.07|1099.27|1116.55|1098.75|24
1652618960000|2022-05-15 12:49:20|1116.97|1099.17|1116.89|1099.09|1117.05|1099.25|1116.57|1098.77|19
1652618970000|2022-05-15 12:49:30|1117.05|1099.25|1116.95|1099.15|1117.05|1099.25|1116.57|1098.77|23
1652618980000|2022-05-15 12:49:40|1117.08|1099.28|1118.5|1100.7|1118.5|1100.7|1117.08|1099.28|13
1652618990000|2022-05-15 12:49:50|1118.09|1100.29|1118.96|1101.16|1119.46|1101.66|1118|1100.2|11
1652619000000|2022-05-15 12:50:00|1118.94|1101.14|1118.96|1101.16|1119.46|1101.66|1118.4|1100.6|9
1652619010000|2022-05-15 12:50:10|1118.78|1100.98|1118.96|1101.16|1118.96|1101.16|1118.25|1100.45|13
1652619020000|2022-05-15 12:50:20|1119.22|1101.42|1119.21|1101.41|1119.88|1102.08|1119.21|1101.41|14
1652619030000|2022-05-15 12:50:30|1119.16|1101.36|1119.07|1101.27|1119.23|1101.43|1119.03|1101.23|14
1652619040000|2022-05-15 12:50:40|1118.83|1101.03|1117.25|1099.45|1118.83|1101.03|1117.25|1099.45|16
1652619050000|2022-05-15 12:50:50|1117.75|1099.95|1117.52|1099.72|1119.12|1101.32|1117.35|1099.55|25
1652619060000|2022-05-15 12:51:00|1117.43|1099.63|1116.72|1098.92|1118.12|1100.32|1116.72|1098.92|23
1652619070000|2022-05-15 12:51:10|1116.71|1098.91|1116.47|1098.67|1116.83|1099.03|1116.38|1098.58|20
1652619080000|2022-05-15 12:51:20|1116.46|1098.66|1115.33|1097.53|1116.59|1098.79|1115.33|1097.53|19
1652619090000|2022-05-15 12:51:30|1115.26|1097.46|1113.25|1095.45|1115.7|1097.9|1113.25|1095.45|23
1652619100000|2022-05-15 12:51:40|1113.21|1095.41|1115.12|1097.32|1115.12|1097.32|1113.07|1095.27|26
1652619110000|2022-05-15 12:51:50|1115.09|1097.29|1114.33|1096.53|1116.06|1098.26|1114.33|1096.53|20
1652619120000|2022-05-15 12:52:00|1114.29|1096.49|1113.88|1096.08|1114.29|1096.49|1113.77|1095.97|24
1652619130000|2022-05-15 12:52:10|1113.9|1096.1|1114.25|1096.45|1114.73|1096.93|1113.9|1096.1|19
1652619140000|2022-05-15 12:52:20|1114.23|1096.43|1115.23|1097.43|1115.32|1097.52|1114.2|1096.4|13
1652619150000|2022-05-15 12:52:30|1115.35|1097.55|1115.85|1098.05|1115.85|1098.05|1115.28|1097.48|15
1652619160000|2022-05-15 12:52:40|1116.16|1098.36|1115.23|1097.43|1116.16|1098.36|1115.09|1097.29|21
1652619170000|2022-05-15 12:52:50|1115.21|1097.41|1114.12|1096.32|1115.66|1097.86|1114.12|1096.32|22
1652619180000|2022-05-15 12:53:00|1114.32|1096.52|1113.16|1095.36|1114.32|1096.52|1113.14|1095.34|21
1652619190000|2022-05-15 12:53:10|1113.17|1095.37|1113.13|1095.33|1113.17|1095.37|1112.74|1094.94|21
1652619200000|2022-05-15 12:53:20|1113.26|1095.46|1113.43|1095.63|1114.09|1096.29|1112.83|1095.03|24
1652619210000|2022-05-15 12:53:30|1113.33|1095.53|1113.08|1095.28|1113.71|1095.91|1112.8|1095|19
1652619220000|2022-05-15 12:53:40|1113.01|1095.21|1112.01|1094.21|1113.01|1095.21|1112.01|1094.21|15
1652619230000|2022-05-15 12:53:50|1111.95|1094.15|1110.94|1093.14|1111.95|1094.15|1110.94|1093.14|12
1652619240000|2022-05-15 12:54:00|1110.5|1092.7|1111.12|1093.32|1111.12|1093.32|1110.11|1092.31|13
1652619250000|2022-05-15 12:54:10|1110.62|1092.82|1110.11|1092.31|1110.62|1092.82|1110.11|1092.31|12
1652619260000|2022-05-15 12:54:20|1110.22|1092.42|1110.62|1092.82|1110.62|1092.82|1110.22|1092.42|7
1652619270000|2022-05-15 12:54:30|1111.12|1093.32|1112.01|1094.21|1112.08|1094.28|1111.12|1093.32|11
1652619280000|2022-05-15 12:54:40|1111.99|1094.19|1110.84|1093.04|1112.01|1094.21|1110.84|1093.04|17
1652619290000|2022-05-15 12:54:50|1110.92|1093.12|1110.29|1092.49|1111.12|1093.32|1110.29|1092.49|11
1652619300000|2022-05-15 12:55:00|1110.38|1092.58|1111.05|1093.25|1111.05|1093.25|1110.38|1092.58|17
1652619310000|2022-05-15 12:55:10|1111.55|1093.75|1111.26|1093.46|1112.06|1094.26|1111.09|1093.29|15
1652619320000|2022-05-15 12:55:20|1111.1|1093.3|1111.2|1093.4|1111.33|1093.53|1110.36|1092.56|16
1652619330000|2022-05-15 12:55:30|1111.12|1093.32|1110.41|1092.61|1111.12|1093.32|1110.35|1092.55|14
1652619340000|2022-05-15 12:55:40|1110.4|1092.6|1110.11|1092.31|1110.48|1092.68|1110.11|1092.31|13
1652619360000|2022-05-15 12:56:00|1110|1092.2|1110.11|1092.31|1110.11|1092.31|1110|1092.2|2
1652619370000|2022-05-15 12:56:10|1110.22|1092.42|1110.87|1093.07|1110.87|1093.07|1110.22|1092.42|9
1652619380000|2022-05-15 12:56:20|1110.6|1092.8|1110.23|1092.43|1110.87|1093.07|1110.18|1092.38|15
1652619390000|2022-05-15 12:56:30|1110.22|1092.42|1110.87|1093.07|1110.87|1093.07|1110.11|1092.31|7
1652619400000|2022-05-15 12:56:40|1111.37|1093.57|1112.27|1094.47|1112.77|1094.97|1111.37|1093.57|8
1652619410000|2022-05-15 12:56:50|1112.23|1094.43|1111.08|1093.28|1112.23|1094.43|1111.08|1093.28|19
1652619420000|2022-05-15 12:57:00|1111.01|1093.21|1112.02|1094.22|1112.02|1094.22|1110.98|1093.18|19
1652619430000|2022-05-15 12:57:10|1112.01|1094.21|1110.76|1092.96|1112.01|1094.21|1110.44|1092.64|17
1652619440000|2022-05-15 12:57:20|1110.74|1092.94|1110.7|1092.9|1111.08|1093.28|1110.46|1092.66|17
1652619450000|2022-05-15 12:57:30|1110.99|1093.19|1110.54|1092.74|1111.04|1093.24|1110.34|1092.54|19
1652619460000|2022-05-15 12:57:40|1111.09|1093.29|1110.65|1092.85|1111.09|1093.29|1110.39|1092.59|18
1652619470000|2022-05-15 12:57:50|1110.64|1092.84|1110.78|1092.98|1111.01|1093.21|1110.34|1092.54|28
1652619480000|2022-05-15 12:58:00|1110.74|1092.94|1111.11|1093.31|1111.11|1093.31|1110.74|1092.94|15
1652619490000|2022-05-15 12:58:10|1111.12|1093.32|1111.12|1093.32|1111.95|1094.15|1111.06|1093.26|19
1652619500000|2022-05-15 12:58:20|1111.1|1093.3|1110.93|1093.13|1111.2|1093.4|1110.93|1093.13|19
1652619510000|2022-05-15 12:58:30|1110.89|1093.09|1111.04|1093.24|1111.1|1093.3|1110.78|1092.98|11
1652619520000|2022-05-15 12:58:40|1111.2|1093.4|1111.21|1093.41|1111.89|1094.09|1111.17|1093.37|22
1652619530000|2022-05-15 12:58:50|1111.19|1093.39|1110.72|1092.92|1111.21|1093.41|1110.72|1092.92|12
1652619540000|2022-05-15 12:59:00|1110.81|1093.01|1111.17|1093.37|1111.17|1093.37|1110.81|1093.01|13
1652619550000|2022-05-15 12:59:10|1111.15|1093.35|1111.97|1094.17|1111.97|1094.17|1111.12|1093.32|15
1652619560000|2022-05-15 12:59:20|1112|1094.2|1112.01|1094.21|1112.47|1094.67|1111.97|1094.17|8
1652619570000|2022-05-15 12:59:30|1111.97|1094.17|1112.47|1094.67|1112.47|1094.67|1111.97|1094.17|6
1652619580000|2022-05-15 12:59:40|1112.04|1094.24|1111.65|1093.85|1112.04|1094.24|1111.61|1093.81|10
1652619590000|2022-05-15 12:59:50|1111.72|1093.92|1111.97|1094.17|1112.47|1094.67|1111.16|1093.36|17
1652619600000|2022-05-15 13:00:00|1111.98|1094.18|1111.43|1093.63|1112.04|1094.24|1111.33|1093.53|20
1652619610000|2022-05-15 13:00:10|1111.4|1093.6|1110.59|1092.79|1111.4|1093.6|1110.46|1092.66|18
1652619620000|2022-05-15 13:00:20|1110.58|1092.78|1110.46|1092.66|1111.1|1093.3|1110.46|1092.66|25
1652619630000|2022-05-15 13:00:30|1110.18|1092.38|1110.46|1092.66|1110.46|1092.66|1110.18|1092.38|2
1652619640000|2022-05-15 13:00:40|1110.18|1092.38|1109.9|1092.1|1110.22|1092.42|1109.9|1092.1|9
1652619650000|2022-05-15 13:00:50|1109.56|1091.76|1109.11|1091.31|1109.56|1091.76|1109.11|1091.31|4
1652619660000|2022-05-15 13:01:00|1109.03|1091.23|1108.9|1091.1|1109.03|1091.23|1108.9|1091.1|4
1652619670000|2022-05-15 13:01:10|1108.91|1091.11|1109.45|1091.65|1109.45|1091.65|1108.91|1091.11|5
1652619680000|2022-05-15 13:01:20|1109.51|1091.71|1108.91|1091.11|1109.74|1091.94|1108.91|1091.11|21
1652619690000|2022-05-15 13:01:30|1108.9|1091.1|1106.85|1089.05|1108.91|1091.11|1106.85|1089.05|9
1652619700000|2022-05-15 13:01:40|1106.77|1088.97|1106.32|1088.52|1107.68|1089.88|1106.19|1088.39|29
1652619710000|2022-05-15 13:01:50|1106.6|1088.8|1106.31|1088.51|1107.12|1089.32|1106.19|1088.39|23
1652619720000|2022-05-15 13:02:00|1106.65|1088.85|1108.15|1090.35|1108.18|1090.38|1106.65|1088.85|17
1652619730000|2022-05-15 13:02:10|1107.95|1090.15|1106.52|1088.72|1107.95|1090.15|1106.44|1088.64|24
1652619740000|2022-05-15 13:02:20|1106.46|1088.66|1105.76|1087.96|1106.48|1088.68|1105.76|1087.96|18
1652619750000|2022-05-15 13:02:30|1105.75|1087.95|1105.5|1087.7|1105.75|1087.95|1105.2|1087.4|11
1652619760000|2022-05-15 13:02:40|1105.55|1087.75|1106.32|1088.52|1106.32|1088.52|1105.55|1087.75|19
1652619770000|2022-05-15 13:02:50|1106.3|1088.5|1106.11|1088.31|1106.31|1088.51|1105.5|1087.7|21
1652619780000|2022-05-15 13:03:00|1106.08|1088.28|1105.67|1087.87|1106.27|1088.47|1105.67|1087.87|17
1652619790000|2022-05-15 13:03:10|1105.64|1087.84|1106.02|1088.22|1106.34|1088.54|1105.52|1087.72|22
1652619800000|2022-05-15 13:03:20|1106.06|1088.26|1105.74|1087.94|1106.19|1088.39|1105.74|1087.94|18
1652619810000|2022-05-15 13:03:30|1105.8|1088|1105.81|1088.01|1106.08|1088.28|1105.74|1087.94|26
1652619820000|2022-05-15 13:03:40|1105.79|1087.99|1105.96|1088.16|1106.27|1088.47|1105.74|1087.94|23
1652619830000|2022-05-15 13:03:50|1106|1088.2|1105.75|1087.95|1106.17|1088.37|1105.67|1087.87|17
1652619840000|2022-05-15 13:04:00|1105.68|1087.88|1109.62|1091.82|1109.62|1091.82|1105.61|1087.81|20
1652619850000|2022-05-15 13:04:10|1109.33|1091.53|1110.54|1092.74|1111.14|1093.34|1109.07|1091.27|17
1652619860000|2022-05-15 13:04:20|1110.52|1092.72|1109.32|1091.52|1111.08|1093.28|1108.67|1090.87|33
1652619870000|2022-05-15 13:04:30|1109.31|1091.51|1110.03|1092.23|1110.1|1092.3|1109.3|1091.5|14
1652619880000|2022-05-15 13:04:40|1110.01|1092.21|1109.5|1091.7|1110.03|1092.23|1109.5|1091.7|5
1652619890000|2022-05-15 13:04:50|1109.53|1091.73|1110.11|1092.31|1110.12|1092.32|1109.31|1091.51|10
1652619900000|2022-05-15 13:05:00|1110.08|1092.28|1110.12|1092.32|1110.14|1092.34|1109.28|1091.48|24
1652619910000|2022-05-15 13:05:10|1110.15|1092.35|1110.73|1092.93|1110.73|1092.93|1109.55|1091.75|18
1652619920000|2022-05-15 13:05:20|1110.37|1092.57|1109.34|1091.54|1110.37|1092.57|1109.31|1091.51|15
1652619930000|2022-05-15 13:05:30|1109.38|1091.58|1109.29|1091.49|1110.02|1092.22|1109.29|1091.49|17
1652619940000|2022-05-15 13:05:40|1109.37|1091.57|1110.95|1093.15|1110.95|1093.15|1109.35|1091.55|17
1652619950000|2022-05-15 13:05:50|1110.94|1093.14|1110.95|1093.15|1110.95|1093.15|1110.63|1092.83|8
1652619960000|2022-05-15 13:06:00|1110.73|1092.93|1109.26|1091.46|1110.95|1093.15|1109.26|1091.46|17
1652619970000|2022-05-15 13:06:10|1109.24|1091.44|1109.21|1091.41|1109.79|1091.99|1108.81|1091.01|20
1652619980000|2022-05-15 13:06:20|1108.82|1091.02|1109.62|1091.82|1109.66|1091.86|1108.61|1090.81|22
1652619990000|2022-05-15 13:06:30|1109.49|1091.69|1107.84|1090.04|1109.49|1091.69|1107.82|1090.02|21
1652620000000|2022-05-15 13:06:40|1107.78|1089.98|1108.27|1090.47|1108.99|1091.19|1107.78|1089.98|18
1652620010000|2022-05-15 13:06:50|1108.23|1090.43|1106.84|1089.04|1108.23|1090.43|1106.84|1089.04|28
1652620020000|2022-05-15 13:07:00|1106.85|1089.05|1106.56|1088.76|1107.07|1089.27|1106.4|1088.6|33
1652620030000|2022-05-15 13:07:10|1106.55|1088.75|1106.19|1088.39|1106.55|1088.75|1105.61|1087.81|23
1652620040000|2022-05-15 13:07:20|1106.79|1088.99|1105.91|1088.11|1107.12|1089.32|1105.91|1088.11|15
1652620050000|2022-05-15 13:07:30|1105.87|1088.07|1106.58|1088.78|1106.59|1088.79|1105.79|1087.99|18
1652620060000|2022-05-15 13:07:40|1106.62|1088.82|1106.08|1088.28|1107.13|1089.33|1106.08|1088.28|21
1652620070000|2022-05-15 13:07:50|1106.04|1088.24|1106.91|1089.11|1106.91|1089.11|1105.86|1088.06|20
1652620080000|2022-05-15 13:08:00|1106.34|1088.54|1106.71|1088.91|1107.02|1089.22|1106.25|1088.45|28
1652620090000|2022-05-15 13:08:10|1106.64|1088.84|1106.42|1088.62|1107.01|1089.21|1106.24|1088.44|21
1652620100000|2022-05-15 13:08:20|1106.47|1088.67|1106.74|1088.94|1107.02|1089.22|1106.34|1088.54|13
1652620110000|2022-05-15 13:08:30|1106.78|1088.98|1106.8|1089|1107.02|1089.22|1106.7|1088.9|18
1652620120000|2022-05-15 13:08:40|1106.84|1089.04|1107.9|1090.1|1107.9|1090.1|1106.79|1088.99|19
1652620140000|2022-05-15 13:09:00|1108.4|1090.6|1108.78|1090.98|1108.78|1090.98|1107.9|1090.1|4
1652620150000|2022-05-15 13:09:10|1108.65|1090.85|1108.78|1090.98|1108.78|1090.98|1108.54|1090.74|5
1652620160000|2022-05-15 13:09:20|1109.28|1091.48|1109.07|1091.27|1109.28|1091.48|1108.99|1091.19|6
1652620170000|2022-05-15 13:09:30|1109.49|1091.69|1109.89|1092.09|1109.89|1092.09|1109.07|1091.27|5
1652620180000|2022-05-15 13:09:40|1110.39|1092.59|1110.69|1092.89|1110.69|1092.89|1110.39|1092.59|3
1652620190000|2022-05-15 13:09:50|1110.48|1092.68|1110.48|1092.68|1110.69|1092.89|1110.31|1092.51|9
1652620200000|2022-05-15 13:10:00|1110.69|1092.89|1110.79|1092.99|1110.79|1092.99|1110.69|1092.89|2
1652620210000|2022-05-15 13:10:10|1110.67|1092.87|1110.28|1092.48|1110.79|1092.99|1110.06|1092.26|13
1652620220000|2022-05-15 13:10:20|1110.57|1092.77|1112.2|1094.4|1112.81|1095.01|1110.57|1092.77|20
1652620230000|2022-05-15 13:10:30|1112.15|1094.35|1114.03|1096.23|1114.03|1096.23|1112.14|1094.34|18
1652620240000|2022-05-15 13:10:40|1113.7|1095.9|1114.75|1096.95|1114.75|1096.95|1112.96|1095.16|26
1652620250000|2022-05-15 13:10:50|1114.59|1096.79|1115.27|1097.47|1115.64|1097.84|1114.59|1096.79|17
1652620260000|2022-05-15 13:11:00|1115.32|1097.52|1115.52|1097.72|1115.77|1097.97|1115.32|1097.52|14
1652620270000|2022-05-15 13:11:10|1115.56|1097.76|1114.21|1096.41|1115.56|1097.76|1114.21|1096.41|15
1652620280000|2022-05-15 13:11:20|1114.24|1096.44|1114.29|1096.49|1114.62|1096.82|1113.98|1096.18|19
1652620290000|2022-05-15 13:11:30|1114.2|1096.4|1114.06|1096.26|1114.52|1096.72|1113.75|1095.95|24
1652620300000|2022-05-15 13:11:40|1114.07|1096.27|1113.93|1096.13|1114.11|1096.31|1113.58|1095.78|23
1652620310000|2022-05-15 13:11:50|1113.97|1096.17|1114.86|1097.06|1114.86|1097.06|1113.75|1095.95|25
1652620320000|2022-05-15 13:12:00|1114.69|1096.89|1114.02|1096.22|1114.69|1096.89|1114.02|1096.22|10
1652620330000|2022-05-15 13:12:10|1114.01|1096.21|1113.6|1095.8|1114.07|1096.27|1113.6|1095.8|14
1652620350000|2022-05-15 13:12:30|1112.81|1095.01|1112.5|1094.7|1112.81|1095.01|1112.44|1094.64|13
1652620360000|2022-05-15 13:12:40|1112.44|1094.64|1111.38|1093.58|1112.44|1094.64|1111.38|1093.58|25
1652620370000|2022-05-15 13:12:50|1110.78|1092.98|1110.83|1093.03|1110.87|1093.07|1110.66|1092.86|18
1652620380000|2022-05-15 13:13:00|1110.81|1093.01|1111.24|1093.44|1111.35|1093.55|1110.81|1093.01|15
1652620390000|2022-05-15 13:13:10|1111.23|1093.43|1111.66|1093.86|1111.93|1094.13|1111.23|1093.43|9
1652620400000|2022-05-15 13:13:20|1111.74|1093.94|1111.12|1093.32|1112.29|1094.49|1110.28|1092.48|28
1652620410000|2022-05-15 13:13:30|1110.91|1093.11|1112.15|1094.35|1112.15|1094.35|1110.91|1093.11|22
1652620420000|2022-05-15 13:13:40|1112.13|1094.33|1112.05|1094.25|1112.17|1094.37|1111.38|1093.58|25
1652620430000|2022-05-15 13:13:50|1112.09|1094.29|1112.39|1094.59|1112.39|1094.59|1112.09|1094.29|14
1652620440000|2022-05-15 13:14:00|1112.4|1094.6|1112.28|1094.48|1112.45|1094.65|1112.23|1094.43|10
1652620450000|2022-05-15 13:14:10|1112.3|1094.5|1112.9|1095.1|1112.9|1095.1|1112.3|1094.5|12
1652620460000|2022-05-15 13:14:20|1113.06|1095.26|1114.07|1096.27|1114.07|1096.27|1113.06|1095.26|19
1652620470000|2022-05-15 13:14:30|1113.99|1096.19|1114.74|1096.94|1114.74|1096.94|1113.97|1096.17|8
1652620480000|2022-05-15 13:14:40|1114.55|1096.75|1114.98|1097.18|1115.05|1097.25|1114.34|1096.54|19
1652620490000|2022-05-15 13:14:50|1114.99|1097.19|1115.45|1097.65|1115.45|1097.65|1114.99|1097.19|14
1652620500000|2022-05-15 13:15:00|1115.47|1097.67|1113.37|1095.57|1115.59|1097.79|1113.37|1095.57|23
1652620510000|2022-05-15 13:15:10|1113.34|1095.54|1114.29|1096.49|1114.29|1096.49|1113.24|1095.44|24
1652620520000|2022-05-15 13:15:20|1114.3|1096.5|1114.57|1096.77|1114.57|1096.77|1114.3|1096.5|11
1652620530000|2022-05-15 13:15:30|1114.58|1096.78|1115.08|1097.28|1115.08|1097.28|1114.58|1096.78|5
1652620540000|2022-05-15 13:15:40|1115.18|1097.38|1115.77|1097.97|1115.77|1097.97|1115.18|1097.38|6
1652620550000|2022-05-15 13:15:50|1115.83|1098.03|1118.73|1100.93|1118.74|1100.94|1115.83|1098.03|23
1652620560000|2022-05-15 13:16:00|1117.87|1100.07|1116.97|1099.17|1117.87|1100.07|1116.18|1098.38|34
1652620570000|2022-05-15 13:16:10|1116.99|1099.19|1116.13|1098.33|1117.13|1099.33|1116.13|1098.33|22
1652620580000|2022-05-15 13:16:20|1116.14|1098.34|1116.48|1098.68|1116.48|1098.68|1116.14|1098.34|17
1652620590000|2022-05-15 13:16:30|1116.5|1098.7|1116.38|1098.58|1116.5|1098.7|1116.02|1098.22|17
1652620600000|2022-05-15 13:16:40|1116.39|1098.59|1116.2|1098.4|1116.72|1098.92|1116.2|1098.4|20
1652620610000|2022-05-15 13:16:50|1116.28|1098.48|1117.04|1099.24|1117.06|1099.26|1116.28|1098.48|16
1652620620000|2022-05-15 13:17:00|1117.06|1099.26|1117.12|1099.32|1117.39|1099.59|1116.95|1099.15|16
1652620630000|2022-05-15 13:17:10|1116.94|1099.14|1115.92|1098.12|1116.94|1099.14|1115.92|1098.12|14
1652620640000|2022-05-15 13:17:20|1115.88|1098.08|1115.78|1097.98|1116.17|1098.37|1115.44|1097.64|23
1652620650000|2022-05-15 13:17:30|1115.79|1097.99|1116.02|1098.22|1116.32|1098.52|1115.79|1097.99|19
1652620660000|2022-05-15 13:17:40|1115.98|1098.18|1115.28|1097.48|1115.98|1098.18|1115.28|1097.48|22
1652620670000|2022-05-15 13:17:50|1115.24|1097.44|1115.05|1097.25|1115.24|1097.44|1115.03|1097.23|10
1652620680000|2022-05-15 13:18:00|1115.17|1097.37|1115.17|1097.37|1115.3|1097.5|1115.12|1097.32|8
1652620690000|2022-05-15 13:18:10|1115.15|1097.35|1115.89|1098.09|1115.89|1098.09|1115.13|1097.33|7
1652620700000|2022-05-15 13:18:20|1115.59|1097.79|1116.16|1098.36|1116.7|1098.9|1115.44|1097.64|17
1652620710000|2022-05-15 13:18:30|1116.1|1098.3|1115.21|1097.41|1116.1|1098.3|1115.21|1097.41|16
1652620720000|2022-05-15 13:18:40|1115.13|1097.33|1114.31|1096.51|1115.13|1097.33|1114.31|1096.51|20
1652620730000|2022-05-15 13:18:50|1114.3|1096.5|1114.64|1096.84|1114.87|1097.07|1114.28|1096.48|18
1652620740000|2022-05-15 13:19:00|1114.65|1096.85|1114.59|1096.79|1114.88|1097.08|1114.58|1096.78|21
1652620750000|2022-05-15 13:19:10|1114.44|1096.64|1115.31|1097.51|1115.34|1097.54|1114.34|1096.54|22
1652620760000|2022-05-15 13:19:20|1115.28|1097.48|1114.39|1096.59|1115.28|1097.48|1114.27|1096.47|22
1652620770000|2022-05-15 13:19:30|1114.43|1096.63|1114.15|1096.35|1115.01|1097.21|1114.08|1096.28|24
1652620780000|2022-05-15 13:19:40|1114.14|1096.34|1114.13|1096.33|1114.24|1096.44|1114.13|1096.33|4
1652620790000|2022-05-15 13:19:50|1114.11|1096.31|1113.97|1096.17|1114.11|1096.31|1113.97|1096.17|5
1652620800000|2022-05-15 13:20:00|1113.93|1096.13|1112.1|1094.3|1113.93|1096.13|1112.05|1094.25|16
1652620810000|2022-05-15 13:20:10|1112.12|1094.32|1112.61|1094.81|1113.24|1095.44|1112.12|1094.32|21
1652620820000|2022-05-15 13:20:20|1112.6|1094.8|1112.16|1094.36|1112.6|1094.8|1111.88|1094.08|28
1652620830000|2022-05-15 13:20:30|1112.15|1094.35|1112.24|1094.44|1112.36|1094.56|1112.15|1094.35|9
1652620840000|2022-05-15 13:20:40|1112.16|1094.36|1111.91|1094.11|1112.16|1094.36|1111.16|1093.36|16
1652620850000|2022-05-15 13:20:50|1112.04|1094.24|1112.24|1094.44|1112.29|1094.49|1112|1094.2|15
1652620860000|2022-05-15 13:21:00|1112.2|1094.4|1113.47|1095.67|1113.47|1095.67|1112.2|1094.4|18
1652620870000|2022-05-15 13:21:10|1113.49|1095.69|1113.87|1096.07|1113.87|1096.07|1113.49|1095.69|4
1652620880000|2022-05-15 13:21:20|1114.38|1096.58|1114.58|1096.78|1114.89|1097.09|1114.38|1096.58|16
1652620890000|2022-05-15 13:21:30|1114.59|1096.79|1114.85|1097.05|1114.85|1097.05|1114.38|1096.58|12
1652620900000|2022-05-15 13:21:40|1114.88|1097.08|1114.36|1096.56|1115.11|1097.31|1114.12|1096.32|20
1652620910000|2022-05-15 13:21:50|1114.55|1096.75|1114.5|1096.7|1114.84|1097.04|1114.43|1096.63|11
1652620920000|2022-05-15 13:22:00|1114.49|1096.69|1114.13|1096.33|1114.55|1096.75|1114.13|1096.33|6
1652620930000|2022-05-15 13:22:10|1114.36|1096.56|1114.36|1096.56|1114.36|1096.56|1114.13|1096.33|5
1652620940000|2022-05-15 13:22:20|1114.13|1096.33|1113.47|1095.67|1114.36|1096.56|1113.47|1095.67|7
1652620950000|2022-05-15 13:22:30|1113.33|1095.53|1111.95|1094.15|1113.33|1095.53|1111.95|1094.15|15
1652620960000|2022-05-15 13:22:40|1111.94|1094.14|1111.67|1093.87|1111.94|1094.14|1111.34|1093.54|26
1652620970000|2022-05-15 13:22:50|1111.53|1093.73|1110.96|1093.16|1111.53|1093.73|1110.96|1093.16|16
1652620980000|2022-05-15 13:23:00|1110.98|1093.18|1109.37|1091.57|1110.98|1093.18|1109.31|1091.51|29
1652620990000|2022-05-15 13:23:10|1109.45|1091.65|1109.36|1091.56|1109.55|1091.75|1109.33|1091.53|21
1652621000000|2022-05-15 13:23:20|1109.37|1091.57|1109.12|1091.32|1109.37|1091.57|1108.71|1090.91|27
1652621010000|2022-05-15 13:23:30|1108.9|1091.1|1108.81|1091.01|1109.11|1091.31|1108.53|1090.73|18
1652621020000|2022-05-15 13:23:40|1108.78|1090.98|1108.8|1091|1108.8|1091|1108.7|1090.9|11
1652621030000|2022-05-15 13:23:50|1108.7|1090.9|1108.98|1091.18|1109.03|1091.23|1108.7|1090.9|18
1652621040000|2022-05-15 13:24:00|1108.88|1091.08|1109.28|1091.48|1109.48|1091.68|1108.86|1091.06|23
1652621050000|2022-05-15 13:24:10|1109.26|1091.46|1108.95|1091.15|1109.27|1091.47|1108.77|1090.97|21
1652621060000|2022-05-15 13:24:20|1108.85|1091.05|1108.7|1090.9|1108.85|1091.05|1108.7|1090.9|16
1652621070000|2022-05-15 13:24:30|1108.3|1090.5|1106.77|1088.97|1108.3|1090.5|1106.77|1088.97|14
1652621080000|2022-05-15 13:24:40|1106.74|1088.94|1106.65|1088.85|1106.77|1088.97|1106.65|1088.85|11
1652621090000|2022-05-15 13:24:50|1106.27|1088.47|1105.61|1087.81|1106.27|1088.47|1105.61|1087.81|7
1652621100000|2022-05-15 13:25:00|1105.67|1087.87|1105.75|1087.95|1106.28|1088.48|1105.67|1087.87|12
1652621110000|2022-05-15 13:25:10|1105.71|1087.91|1105.61|1087.81|1105.73|1087.93|1105.25|1087.45|15
1652621120000|2022-05-15 13:25:20|1105.7|1087.9|1104.61|1086.81|1105.7|1087.9|1104.53|1086.73|17
1652621130000|2022-05-15 13:25:30|1104.59|1086.79|1102.68|1084.88|1104.59|1086.79|1102.68|1084.88|16
1652621140000|2022-05-15 13:25:40|1102.38|1084.58|1102.51|1084.71|1102.65|1084.85|1101.53|1083.73|25
1652621150000|2022-05-15 13:25:50|1102.5|1084.7|1102.4|1084.6|1103.4|1085.6|1102.4|1084.6|27
1652621160000|2022-05-15 13:26:00|1102.31|1084.51|1102.12|1084.32|1102.31|1084.51|1101.35|1083.55|28
1652621170000|2022-05-15 13:26:10|1102.08|1084.28|1102.12|1084.32|1102.12|1084.32|1101.4|1083.6|19
1652621180000|2022-05-15 13:26:20|1102.11|1084.31|1101.67|1083.87|1102.23|1084.43|1101.67|1083.87|14
1652621190000|2022-05-15 13:26:30|1101.69|1083.89|1101.06|1083.26|1101.71|1083.91|1101.06|1083.26|23
1652621200000|2022-05-15 13:26:40|1100.55|1082.75|1100.47|1082.67|1100.55|1082.75|1100.05|1082.25|11
1652621210000|2022-05-15 13:26:50|1100.46|1082.66|1100.05|1082.25|1100.48|1082.68|1100.05|1082.25|18
1652621220000|2022-05-15 13:27:00|1099.97|1082.17|1098.51|1080.71|1099.97|1082.17|1098.51|1080.71|12
1652621230000|2022-05-15 13:27:10|1098.5|1080.7|1097.9|1080.1|1098.5|1080.7|1097.9|1080.1|14
1652621240000|2022-05-15 13:27:20|1097.4|1079.6|1098.04|1080.24|1098.55|1080.75|1097.16|1079.36|25
1652621250000|2022-05-15 13:27:30|1097.99|1080.19|1097.5|1079.7|1097.99|1080.19|1096.97|1079.17|23
1652621260000|2022-05-15 13:27:40|1097.55|1079.75|1096.13|1078.33|1097.59|1079.79|1096.13|1078.33|24
1652621270000|2022-05-15 13:27:50|1096.12|1078.32|1096.47|1078.67|1096.9|1079.1|1096.12|1078.32|13
1652621280000|2022-05-15 13:28:00|1096.75|1078.95|1097.04|1079.24|1097.54|1079.74|1096.47|1078.67|18
1652621290000|2022-05-15 13:28:10|1096.94|1079.14|1097.04|1079.24|1097.09|1079.29|1096.7|1078.9|10
1652621300000|2022-05-15 13:28:20|1097.54|1079.74|1097.54|1079.74|1097.54|1079.74|1097.04|1079.24|6
1652621310000|2022-05-15 13:28:30|1097.18|1079.38|1097.18|1079.38|1097.54|1079.74|1097.05|1079.25|8
1652621320000|2022-05-15 13:28:40|1097.54|1079.74|1100.11|1082.31|1100.11|1082.31|1097.54|1079.74|13
1652621330000|2022-05-15 13:28:50|1100.05|1082.25|1100.42|1082.62|1100.94|1083.14|1100.05|1082.25|17
1652621340000|2022-05-15 13:29:00|1100.51|1082.71|1101.6|1083.8|1101.6|1083.8|1100.51|1082.71|12
1652621350000|2022-05-15 13:29:10|1101.3|1083.5|1101.6|1083.8|1101.6|1083.8|1100.87|1083.07|20
1652621360000|2022-05-15 13:29:20|1101.83|1084.03|1100.97|1083.17|1101.83|1084.03|1100.97|1083.17|11
1652621370000|2022-05-15 13:29:30|1100.96|1083.16|1100.77|1082.97|1101.19|1083.39|1100.77|1082.97|18
1652621380000|2022-05-15 13:29:40|1100.74|1082.94|1100.76|1082.96|1100.77|1082.97|1100.64|1082.84|12
1652621390000|2022-05-15 13:29:50|1100.75|1082.95|1100.64|1082.84|1101.16|1083.36|1100.27|1082.47|20
1652621400000|2022-05-15 13:30:00|1100.24|1082.44|1100.98|1083.18|1100.98|1083.18|1100.11|1082.31|26
1652621410000|2022-05-15 13:30:10|1100.9|1083.1|1100.77|1082.97|1101.83|1084.03|1100.77|1082.97|18
1652621420000|2022-05-15 13:30:20|1100.76|1082.96|1099.87|1082.07|1100.76|1082.96|1099.87|1082.07|12
1652621430000|2022-05-15 13:30:30|1099.86|1082.06|1097.46|1079.66|1099.86|1082.06|1097.46|1079.66|23
1652621440000|2022-05-15 13:30:40|1097.4|1079.6|1097.12|1079.32|1097.44|1079.64|1096.12|1078.32|16
1652621450000|2022-05-15 13:30:50|1097.15|1079.35|1096.2|1078.4|1097.79|1079.99|1096.2|1078.4|27
1652621460000|2022-05-15 13:31:00|1096.23|1078.43|1096.44|1078.64|1096.66|1078.86|1096.23|1078.43|21
1652621470000|2022-05-15 13:31:10|1096.36|1078.56|1097.13|1079.33|1097.27|1079.47|1096.35|1078.55|12
1652621480000|2022-05-15 13:31:20|1096.99|1079.19|1096.24|1078.44|1097.16|1079.36|1096.17|1078.37|23
1652621490000|2022-05-15 13:31:30|1096.21|1078.41|1096.55|1078.75|1097.02|1079.22|1096.21|1078.41|21
1652621500000|2022-05-15 13:31:40|1096.4|1078.6|1096.6|1078.8|1096.64|1078.84|1095.77|1077.97|28
1652621510000|2022-05-15 13:31:50|1096.58|1078.78|1095.58|1077.78|1096.58|1078.78|1095.58|1077.78|20
1652621520000|2022-05-15 13:32:00|1095.57|1077.77|1094.86|1077.06|1095.57|1077.77|1094.86|1077.06|19
1652621530000|2022-05-15 13:32:10|1095.18|1077.38|1095.4|1077.6|1095.67|1077.87|1095.17|1077.37|24
1652621540000|2022-05-15 13:32:20|1095.37|1077.57|1095.54|1077.74|1095.94|1078.14|1095.31|1077.51|21
1652621550000|2022-05-15 13:32:30|1095.58|1077.78|1095.7|1077.9|1095.71|1077.91|1095.19|1077.39|23
1652621560000|2022-05-15 13:32:40|1095.55|1077.75|1095.49|1077.69|1095.65|1077.85|1095.18|1077.38|21
1652621570000|2022-05-15 13:32:50|1095.45|1077.65|1095.94|1078.14|1095.94|1078.14|1095.44|1077.64|12
1652621590000|2022-05-15 13:33:10|1096.48|1078.68|1097.73|1079.93|1097.87|1080.07|1096.48|1078.68|20
1652621600000|2022-05-15 13:33:20|1097.74|1079.94|1097.57|1079.77|1097.83|1080.03|1097.28|1079.48|20
1652621610000|2022-05-15 13:33:30|1097.61|1079.81|1097.79|1079.99|1097.87|1080.07|1097.61|1079.81|12
1652621620000|2022-05-15 13:33:40|1097.75|1079.95|1097.53|1079.73|1097.75|1079.95|1097.43|1079.63|9
1652621630000|2022-05-15 13:33:50|1097.54|1079.74|1097.36|1079.56|1097.59|1079.79|1097.19|1079.39|14
1652621640000|2022-05-15 13:34:00|1097.37|1079.57|1097.87|1080.07|1097.87|1080.07|1097.37|1079.57|18
1652621650000|2022-05-15 13:34:10|1098.72|1080.92|1099.62|1081.82|1099.62|1081.82|1098.72|1080.92|12
1652621660000|2022-05-15 13:34:20|1099.34|1081.54|1100.82|1083.02|1100.82|1083.02|1099.34|1081.54|14
1652621670000|2022-05-15 13:34:30|1100.44|1082.64|1100.84|1083.04|1100.84|1083.04|1100.36|1082.56|15
1652621680000|2022-05-15 13:34:40|1100.85|1083.05|1100.33|1082.53|1100.89|1083.09|1099.68|1081.88|28
1652621690000|2022-05-15 13:34:50|1100.37|1082.57|1100.04|1082.24|1100.58|1082.78|1099.93|1082.13|23
1652621700000|2022-05-15 13:35:00|1100.16|1082.36|1099.4|1081.6|1100.36|1082.56|1099.4|1081.6|18
1652621710000|2022-05-15 13:35:10|1099.39|1081.59|1099.54|1081.74|1099.54|1081.74|1099.11|1081.31|20
1652621720000|2022-05-15 13:35:20|1099.65|1081.85|1098.2|1080.4|1099.65|1081.85|1098|1080.2|24
1652621730000|2022-05-15 13:35:30|1098.19|1080.39|1098.24|1080.44|1098.24|1080.44|1098.1|1080.3|18
1652621740000|2022-05-15 13:35:40|1098.25|1080.45|1099.43|1081.63|1099.43|1081.63|1097.88|1080.08|28
1652621750000|2022-05-15 13:35:50|1099.49|1081.69|1098.63|1080.83|1099.74|1081.94|1098.42|1080.62|22
1652621760000|2022-05-15 13:36:00|1098.64|1080.84|1098.95|1081.15|1098.95|1081.15|1098.63|1080.83|10
1652621770000|2022-05-15 13:36:10|1098.9|1081.1|1100.02|1082.22|1100.02|1082.22|1098.76|1080.96|21
1652621780000|2022-05-15 13:36:20|1100.03|1082.23|1099.2|1081.4|1100.1|1082.3|1099.15|1081.35|18
1652621790000|2022-05-15 13:36:30|1099.22|1081.42|1099.59|1081.79|1099.89|1082.09|1099.2|1081.4|21
1652621800000|2022-05-15 13:36:40|1099.61|1081.81|1099.62|1081.82|1099.89|1082.09|1099.61|1081.81|10
1652621810000|2022-05-15 13:36:50|1099.63|1081.83|1099.02|1081.22|1099.89|1082.09|1098.95|1081.15|17
1652621820000|2022-05-15 13:37:00|1099.11|1081.31|1099.25|1081.45|1099.25|1081.45|1099.11|1081.31|11
1652621830000|2022-05-15 13:37:10|1099.17|1081.37|1099.73|1081.93|1099.73|1081.93|1099.14|1081.34|13
1652621840000|2022-05-15 13:37:20|1099.7|1081.9|1099.9|1082.1|1099.92|1082.12|1099.7|1081.9|5
1652621850000|2022-05-15 13:37:30|1100|1082.2|1101.07|1083.27|1101.22|1083.42|1100|1082.2|17
1652621860000|2022-05-15 13:37:40|1101.12|1083.32|1101.06|1083.26|1101.56|1083.76|1101.06|1083.26|9
1652621870000|2022-05-15 13:37:50|1101.03|1083.23|1100.21|1082.41|1101.08|1083.28|1100.21|1082.41|15
1652621880000|2022-05-15 13:38:00|1100.14|1082.34|1100.58|1082.78|1100.94|1083.14|1100.06|1082.26|20
1652621890000|2022-05-15 13:38:10|1100.59|1082.79|1100.68|1082.88|1101.07|1083.27|1100.59|1082.79|21
1652621900000|2022-05-15 13:38:20|1100.76|1082.96|1100.98|1083.18|1100.98|1083.18|1100.68|1082.88|14
1652621910000|2022-05-15 13:38:30|1100.99|1083.19|1100.73|1082.93|1101.05|1083.25|1100.64|1082.84|16
1652621920000|2022-05-15 13:38:40|1100.74|1082.94|1099.67|1081.87|1101.05|1083.25|1099.49|1081.69|15
1652621930000|2022-05-15 13:38:50|1099.68|1081.88|1099.79|1081.99|1100|1082.2|1099.68|1081.88|14
1652621940000|2022-05-15 13:39:00|1099.89|1082.09|1100.65|1082.85|1100.65|1082.85|1099.6|1081.8|21
1652621950000|2022-05-15 13:39:10|1100.66|1082.86|1100.89|1083.09|1100.89|1083.09|1100.66|1082.86|11
1652621960000|2022-05-15 13:39:20|1101.39|1083.59|1101.56|1083.76|1101.56|1083.76|1101.22|1083.42|6
1652621970000|2022-05-15 13:39:30|1101.22|1083.42|1101.56|1083.76|1101.56|1083.76|1101.22|1083.42|6
1652621980000|2022-05-15 13:39:40|1101.22|1083.42|1102.19|1084.39|1102.19|1084.39|1101.22|1083.42|5
1652621990000|2022-05-15 13:39:50|1102.29|1084.49|1102.84|1085.04|1102.84|1085.04|1102.29|1084.49|2
1652622000000|2022-05-15 13:40:00|1102.86|1085.06|1102.78|1084.98|1103.43|1085.63|1102.78|1084.98|9
1652622010000|2022-05-15 13:40:10|1102.8|1085|1102.82|1085.02|1102.93|1085.13|1101.74|1083.94|21
1652622020000|2022-05-15 13:40:20|1102.7|1084.9|1102.95|1085.15|1102.95|1085.15|1102.63|1084.83|11
1652622030000|2022-05-15 13:40:30|1103.43|1085.63|1104.35|1086.55|1104.63|1086.83|1103.43|1085.63|11
1652622040000|2022-05-15 13:40:40|1104.18|1086.38|1104.13|1086.33|1104.35|1086.55|1103.92|1086.12|17
1652622050000|2022-05-15 13:40:50|1104.14|1086.34|1104.35|1086.55|1104.63|1086.83|1104.13|1086.33|15
1652622060000|2022-05-15 13:41:00|1104.63|1086.83|1104.35|1086.55|1104.63|1086.83|1104.13|1086.33|13
1652622070000|2022-05-15 13:41:10|1104.27|1086.47|1103.19|1085.39|1104.35|1086.55|1103.1|1085.3|12
1652622080000|2022-05-15 13:41:20|1103.1|1085.3|1101.38|1083.58|1103.1|1085.3|1101.38|1083.58|22
1652622090000|2022-05-15 13:41:30|1101.4|1083.6|1102.77|1084.97|1102.77|1084.97|1100.88|1083.08|25
1652622100000|2022-05-15 13:41:40|1103.11|1085.31|1102.29|1084.49|1103.11|1085.31|1102.25|1084.45|13
1652622110000|2022-05-15 13:41:50|1102.3|1084.5|1102.3|1084.5|1102.36|1084.56|1102.25|1084.45|10
1652622120000|2022-05-15 13:42:00|1102.05|1084.25|1101.22|1083.42|1102.13|1084.33|1101.22|1083.42|20
1652622130000|2022-05-15 13:42:10|1101.17|1083.37|1101.95|1084.15|1101.95|1084.15|1101.05|1083.25|10
1652622140000|2022-05-15 13:42:20|1101.73|1083.93|1101|1083.2|1101.73|1083.93|1100.88|1083.08|17
1652622150000|2022-05-15 13:42:30|1101.03|1083.23|1100.07|1082.27|1101.03|1083.23|1099.54|1081.74|20
1652622160000|2022-05-15 13:42:40|1099.85|1082.05|1099.06|1081.26|1099.87|1082.07|1099.05|1081.25|14
1652622170000|2022-05-15 13:42:50|1099.03|1081.23|1100|1082.2|1100|1082.2|1098.97|1081.17|15
1652622180000|2022-05-15 13:43:00|1099.88|1082.08|1099.11|1081.31|1099.88|1082.08|1098.7|1080.9|16
1652622190000|2022-05-15 13:43:10|1099|1081.2|1099.14|1081.34|1099.16|1081.36|1099|1081.2|7
1652622200000|2022-05-15 13:43:20|1099.11|1081.31|1099.11|1081.31|1099.16|1081.36|1099|1081.2|9
1652622210000|2022-05-15 13:43:30|1099|1081.2|1099.26|1081.46|1099.27|1081.47|1099|1081.2|8
1652622220000|2022-05-15 13:43:40|1099.25|1081.45|1099.27|1081.47|1099.27|1081.47|1099|1081.2|10
1652622230000|2022-05-15 13:43:50|1099.38|1081.58|1100.36|1082.56|1100.36|1082.56|1099.35|1081.55|19
1652622240000|2022-05-15 13:44:00|1100.4|1082.6|1100.72|1082.92|1100.72|1082.92|1100.12|1082.32|13
1652622250000|2022-05-15 13:44:10|1101.37|1083.57|1102.17|1084.37|1102.25|1084.45|1101.37|1083.57|10
1652622260000|2022-05-15 13:44:20|1102.2|1084.4|1101.76|1083.96|1102.2|1084.4|1101.71|1083.91|8
1652622270000|2022-05-15 13:44:30|1101.57|1083.77|1101.96|1084.16|1101.96|1084.16|1101.26|1083.46|16
1652622280000|2022-05-15 13:44:40|1101.87|1084.07|1099.75|1081.95|1101.87|1084.07|1099.75|1081.95|19
1652622290000|2022-05-15 13:44:50|1099.73|1081.93|1099.92|1082.12|1099.92|1082.12|1099.26|1081.46|16
1652622300000|2022-05-15 13:45:00|1099.93|1082.13|1099|1081.2|1100.41|1082.61|1099|1081.2|21
1652622310000|2022-05-15 13:45:10|1098.5|1080.7|1098.07|1080.27|1099|1081.2|1097.22|1079.42|26
1652622320000|2022-05-15 13:45:20|1098.03|1080.23|1098.18|1080.38|1098.95|1081.15|1097.58|1079.78|22
1652622330000|2022-05-15 13:45:30|1097.88|1080.08|1096.4|1078.6|1097.88|1080.08|1096.32|1078.52|23
1652622340000|2022-05-15 13:45:40|1096.41|1078.61|1097.13|1079.33|1097.13|1079.33|1096.41|1078.61|26
1652622350000|2022-05-15 13:45:50|1097.2|1079.4|1098.71|1080.91|1098.71|1080.91|1097.2|1079.4|20
1652622360000|2022-05-15 13:46:00|1099|1081.2|1098.53|1080.73|1099|1081.2|1098.5|1080.7|25
1652622370000|2022-05-15 13:46:10|1098.6|1080.8|1099.1|1081.3|1099.1|1081.3|1098.6|1080.8|13
1652622380000|2022-05-15 13:46:20|1099.5|1081.7|1101.37|1083.57|1101.49|1083.69|1099.5|1081.7|23
1652622390000|2022-05-15 13:46:30|1101.39|1083.59|1100.72|1082.92|1101.39|1083.59|1100.67|1082.87|26
1652622400000|2022-05-15 13:46:40|1100.84|1083.04|1101.6|1083.8|1101.97|1084.17|1100.84|1083.04|31
1652622410000|2022-05-15 13:46:50|1101.64|1083.84|1101.33|1083.53|1101.93|1084.13|1101.1|1083.3|24
1652622420000|2022-05-15 13:47:00|1101.35|1083.55|1100.82|1083.02|1101.35|1083.55|1100.8|1083|19
1652622430000|2022-05-15 13:47:10|1100.86|1083.06|1101.97|1084.17|1101.97|1084.17|1100.86|1083.06|15
1652622440000|2022-05-15 13:47:20|1101.91|1084.11|1101.87|1084.07|1102.47|1084.67|1101.48|1083.68|15
1652622450000|2022-05-15 13:47:30|1101.97|1084.17|1103.19|1085.39|1103.26|1085.46|1101.97|1084.17|15
1652622460000|2022-05-15 13:47:40|1103.17|1085.37|1104.01|1086.21|1104.01|1086.21|1102.88|1085.08|14
1652622470000|2022-05-15 13:47:50|1103.89|1086.09|1103.91|1086.11|1103.91|1086.11|1103.21|1085.41|24
1652622480000|2022-05-15 13:48:00|1104.01|1086.21|1104.21|1086.41|1104.56|1086.76|1104.01|1086.21|9
1652622490000|2022-05-15 13:48:10|1104.16|1086.36|1103.91|1086.11|1104.16|1086.36|1103.41|1085.61|5
1652622500000|2022-05-15 13:48:20|1103.41|1085.61|1101.76|1083.96|1103.41|1085.61|1101.75|1083.95|16
1652622510000|2022-05-15 13:48:30|1101.85|1084.05|1101.72|1083.92|1102.09|1084.29|1101.72|1083.92|15
1652622520000|2022-05-15 13:48:40|1101.13|1083.33|1099.43|1081.63|1101.13|1083.33|1099.43|1081.63|10
1652622530000|2022-05-15 13:48:50|1099.42|1081.62|1098.78|1080.98|1099.42|1081.62|1098.34|1080.54|27
1652622540000|2022-05-15 13:49:00|1098.74|1080.94|1097.16|1079.36|1098.74|1080.94|1097.16|1079.36|31
1652622550000|2022-05-15 13:49:10|1097.2|1079.4|1098.03|1080.23|1098.33|1080.53|1097.14|1079.34|22
1652622560000|2022-05-15 13:49:20|1098.01|1080.21|1097.51|1079.71|1098.01|1080.21|1097.22|1079.42|24
1652622570000|2022-05-15 13:49:30|1097.63|1079.83|1096.3|1078.5|1097.97|1080.17|1096.24|1078.44|22
1652622580000|2022-05-15 13:49:40|1096.34|1078.54|1096.31|1078.51|1096.34|1078.54|1095.84|1078.04|15
1652622590000|2022-05-15 13:49:50|1096.33|1078.53|1097.57|1079.77|1097.57|1079.77|1095.19|1077.39|21
1652622600000|2022-05-15 13:50:00|1097.63|1079.83|1098.57|1080.77|1098.57|1080.77|1097.63|1079.83|25
1652622610000|2022-05-15 13:50:10|1098.63|1080.83|1098.74|1080.94|1098.74|1080.94|1098.2|1080.4|18
1652622620000|2022-05-15 13:50:20|1098.73|1080.93|1097.11|1079.31|1098.9|1081.1|1097.11|1079.31|19
1652622630000|2022-05-15 13:50:30|1097.28|1079.48|1096.96|1079.16|1097.37|1079.57|1096.85|1079.05|18
1652622640000|2022-05-15 13:50:40|1096.4|1078.6|1095.4|1077.6|1097.22|1079.42|1095.06|1077.26|25
1652622650000|2022-05-15 13:50:50|1095.47|1077.67|1095.23|1077.43|1096.13|1078.33|1095.23|1077.43|25
1652622660000|2022-05-15 13:51:00|1095.17|1077.37|1095.31|1077.51|1095.78|1077.98|1094.82|1077.02|21
1652622670000|2022-05-15 13:51:10|1095.78|1077.98|1096.13|1078.33|1096.13|1078.33|1095.29|1077.49|20
1652622680000|2022-05-15 13:51:20|1096.09|1078.29|1096.11|1078.31|1096.13|1078.33|1095.22|1077.42|19
1652622690000|2022-05-15 13:51:30|1096.07|1078.27|1095.08|1077.28|1096.07|1078.27|1094.88|1077.08|21
1652622700000|2022-05-15 13:51:40|1095.06|1077.26|1094.82|1077.02|1095.06|1077.26|1094.82|1077.02|6
1652622710000|2022-05-15 13:51:50|1094.93|1077.13|1095.23|1077.43|1095.24|1077.44|1094.93|1077.13|15
1652622720000|2022-05-15 13:52:00|1095.18|1077.38|1095.2|1077.4|1095.26|1077.46|1095.18|1077.38|3
1652622730000|2022-05-15 13:52:10|1095.3|1077.5|1095.32|1077.52|1095.76|1077.96|1095.1|1077.3|23
1652622740000|2022-05-15 13:52:20|1095.79|1077.99|1095.12|1077.32|1095.9|1078.1|1095.11|1077.31|8
1652622750000|2022-05-15 13:52:30|1095.26|1077.46|1095.8|1078|1095.8|1078|1095.12|1077.32|11
1652622760000|2022-05-15 13:52:40|1095.46|1077.66|1095.16|1077.36|1095.46|1077.66|1095.16|1077.36|9
1652622770000|2022-05-15 13:52:50|1095.19|1077.39|1095.41|1077.61|1095.43|1077.63|1095.03|1077.23|14
1652622780000|2022-05-15 13:53:00|1095.38|1077.58|1095.79|1077.99|1095.9|1078.1|1095.38|1077.58|29
1652622790000|2022-05-15 13:53:10|1095.8|1078|1095.8|1078|1095.8|1078|1095.8|1078|1
1652622800000|2022-05-15 13:53:20|1096.23|1078.43|1096.73|1078.93|1096.73|1078.93|1096.23|1078.43|2
1652622810000|2022-05-15 13:53:30|1096.56|1078.76|1095.43|1077.63|1096.56|1078.76|1095.21|1077.41|21
1652622820000|2022-05-15 13:53:40|1095.42|1077.62|1095.16|1077.36|1095.43|1077.63|1095.16|1077.36|11
1652622830000|2022-05-15 13:53:50|1095.03|1077.23|1094.27|1076.47|1095.16|1077.36|1093.7|1075.9|13
1652622840000|2022-05-15 13:54:00|1094.22|1076.42|1094.52|1076.72|1094.53|1076.73|1093.72|1075.92|22
1652622850000|2022-05-15 13:54:10|1095.19|1077.39|1095.88|1078.08|1096.23|1078.43|1095.19|1077.39|14
1652622860000|2022-05-15 13:54:20|1095.69|1077.89|1095.41|1077.61|1096.21|1078.41|1095.13|1077.33|22
1652622870000|2022-05-15 13:54:30|1095.42|1077.62|1096.02|1078.22|1096.02|1078.22|1095.33|1077.53|21
1652622880000|2022-05-15 13:54:40|1096.13|1078.33|1096.15|1078.35|1096.15|1078.35|1096.13|1078.33|2
1652622890000|2022-05-15 13:54:50|1096.17|1078.37|1096.65|1078.85|1096.65|1078.85|1096.17|1078.37|8
1652622900000|2022-05-15 13:55:00|1096.73|1078.93|1098.22|1080.42|1098.22|1080.42|1096.73|1078.93|6
1652622910000|2022-05-15 13:55:10|1098.23|1080.43|1098.58|1080.78|1098.58|1080.78|1098.23|1080.43|15
1652622920000|2022-05-15 13:55:20|1098.9|1081.1|1098.53|1080.73|1098.9|1081.1|1098.4|1080.6|7
1652622930000|2022-05-15 13:55:30|1098.54|1080.74|1098.14|1080.34|1098.54|1080.74|1098.11|1080.31|16
1652622940000|2022-05-15 13:55:40|1098.11|1080.31|1098.9|1081.1|1098.9|1081.1|1098.11|1080.31|13
1652622950000|2022-05-15 13:55:50|1099.02|1081.22|1099.8|1082|1100.1|1082.3|1099.02|1081.22|13
1652622960000|2022-05-15 13:56:00|1099.79|1081.99|1099.32|1081.52|1099.86|1082.06|1099.32|1081.52|18
1652622970000|2022-05-15 13:56:10|1099.55|1081.75|1100.03|1082.23|1100.03|1082.23|1099.55|1081.75|6
1652622980000|2022-05-15 13:56:20|1100.04|1082.24|1100.09|1082.29|1100.09|1082.29|1100.03|1082.23|7
1652622990000|2022-05-15 13:56:30|1100.1|1082.3|1099.37|1081.57|1100.11|1082.31|1099.37|1081.57|8
1652623000000|2022-05-15 13:56:40|1099.32|1081.52|1098.14|1080.34|1099.32|1081.52|1098.14|1080.34|14
1652623010000|2022-05-15 13:56:50|1098.03|1080.23|1097.21|1079.41|1098.03|1080.23|1097.21|1079.41|12
1652623020000|2022-05-15 13:57:00|1097.18|1079.38|1094.33|1076.53|1097.18|1079.38|1094.33|1076.53|26
1652623030000|2022-05-15 13:57:10|1094.27|1076.47|1096.68|1078.88|1096.68|1078.88|1094.27|1076.47|20
1652623040000|2022-05-15 13:57:20|1096.81|1079.01|1096.14|1078.34|1096.81|1079.01|1095.89|1078.09|23
1652623050000|2022-05-15 13:57:30|1096.1|1078.3|1095.88|1078.08|1096.34|1078.54|1095.26|1077.46|25
1652623060000|2022-05-15 13:57:40|1095.85|1078.05|1096.34|1078.54|1097.05|1079.25|1095.85|1078.05|20
1652623070000|2022-05-15 13:57:50|1096.28|1078.48|1096.95|1079.15|1096.95|1079.15|1095.96|1078.16|23
1652623080000|2022-05-15 13:58:00|1097.05|1079.25|1097.05|1079.25|1097.05|1079.25|1097.05|1079.25|1
1652623090000|2022-05-15 13:58:10|1097.08|1079.28|1098.86|1081.06|1098.86|1081.06|1097.08|1079.28|11
1652623100000|2022-05-15 13:58:20|1099.36|1081.56|1098.69|1080.89|1099.36|1081.56|1098.69|1080.89|5
1652623110000|2022-05-15 13:58:30|1098.58|1080.78|1098.15|1080.35|1098.58|1080.78|1097.81|1080.01|19
1652623120000|2022-05-15 13:58:40|1098.11|1080.31|1097.35|1079.55|1098.25|1080.45|1097.09|1079.29|22
1652623130000|2022-05-15 13:58:50|1097.55|1079.75|1098.26|1080.46|1098.34|1080.54|1097.55|1079.75|17
1652623140000|2022-05-15 13:59:00|1098.12|1080.32|1098.57|1080.77|1098.57|1080.77|1098.08|1080.28|14
1652623150000|2022-05-15 13:59:10|1098.58|1080.78|1098.25|1080.45|1098.58|1080.78|1098.11|1080.31|13
1652623160000|2022-05-15 13:59:20|1098.17|1080.37|1097.05|1079.25|1098.17|1080.37|1096.67|1078.87|26
1652623170000|2022-05-15 13:59:30|1097.17|1079.37|1096.99|1079.19|1097.4|1079.6|1096.83|1079.03|21
1652623180000|2022-05-15 13:59:40|1097.22|1079.42|1097.01|1079.21|1097.22|1079.42|1096.51|1078.71|20
1652623190000|2022-05-15 13:59:50|1097.22|1079.42|1097.33|1079.53|1097.75|1079.95|1097.04|1079.24|23
1652623200000|2022-05-15 14:00:00|1097.24|1079.44|1096.82|1079.02|1097.3|1079.5|1096.65|1078.85|21
1652623210000|2022-05-15 14:00:10|1096.96|1079.16|1097.95|1080.15|1097.95|1080.15|1096.96|1079.16|9
1652623220000|2022-05-15 14:00:20|1097.97|1080.17|1097.99|1080.19|1098.45|1080.65|1097.95|1080.15|7
1652623230000|2022-05-15 14:00:30|1098.45|1080.65|1098.95|1081.15|1098.95|1081.15|1097.99|1080.19|7
1652623240000|2022-05-15 14:00:40|1098.99|1081.19|1099.17|1081.37|1099.57|1081.77|1098.99|1081.19|11
1652623250000|2022-05-15 14:00:50|1099.18|1081.38|1099.05|1081.25|1099.24|1081.44|1099.05|1081.25|8
1652623260000|2022-05-15 14:01:00|1098.93|1081.13|1098.46|1080.66|1099.06|1081.26|1098.33|1080.53|22
1652623270000|2022-05-15 14:01:10|1098.5|1080.7|1097.95|1080.15|1098.75|1080.95|1097.95|1080.15|27
1652623280000|2022-05-15 14:01:20|1097.88|1080.08|1096.85|1079.05|1097.88|1080.08|1096.74|1078.94|27
1652623290000|2022-05-15 14:01:30|1097.01|1079.21|1096.61|1078.81|1097.18|1079.38|1096.61|1078.81|17
1652623300000|2022-05-15 14:01:40|1096.58|1078.78|1096.49|1078.69|1096.92|1079.12|1096.49|1078.69|18
1652623310000|2022-05-15 14:01:50|1096.19|1078.39|1095.32|1077.52|1096.19|1078.39|1095.32|1077.52|4
1652623320000|2022-05-15 14:02:00|1095.19|1077.39|1093.67|1075.87|1095.19|1077.39|1093.67|1075.87|21
1652623330000|2022-05-15 14:02:10|1093.64|1075.84|1094.14|1076.34|1094.95|1077.15|1092.87|1075.07|33
1652623340000|2022-05-15 14:02:20|1093.72|1075.92|1093.2|1075.4|1093.72|1075.92|1092.99|1075.19|22
1652623350000|2022-05-15 14:02:30|1093.67|1075.87|1093.1|1075.3|1094.12|1076.32|1092.89|1075.09|20
1652623360000|2022-05-15 14:02:40|1092.89|1075.09|1090.64|1072.84|1092.89|1075.09|1090.15|1072.35|23
1652623370000|2022-05-15 14:02:50|1090.6|1072.8|1088.9|1071.1|1090.62|1072.82|1088.9|1071.1|27
1652623380000|2022-05-15 14:03:00|1088.53|1070.73|1088.16|1070.36|1088.53|1070.73|1088.16|1070.36|3
1652623390000|2022-05-15 14:03:10|1088.03|1070.23|1086.84|1069.04|1088.03|1070.23|1086.69|1068.89|15
1652623400000|2022-05-15 14:03:20|1086.78|1068.98|1086.73|1068.93|1087.74|1069.94|1086.69|1068.89|29
1652623410000|2022-05-15 14:03:30|1086.88|1069.08|1086.69|1068.89|1087.02|1069.22|1086.69|1068.89|9
1652623420000|2022-05-15 14:03:40|1086.43|1068.63|1085.47|1067.67|1086.43|1068.63|1085.47|1067.67|4
1652623430000|2022-05-15 14:03:50|1085.37|1067.57|1085.07|1067.27|1085.37|1067.57|1085.07|1067.27|11
1652623440000|2022-05-15 14:04:00|1085.32|1067.52|1079.87|1062.07|1085.46|1067.66|1079.8|1062|21
1652623450000|2022-05-15 14:04:10|1080.11|1062.31|1080.77|1062.97|1080.77|1062.97|1078.73|1060.93|26
1652623460000|2022-05-15 14:04:20|1081.02|1063.22|1080.02|1062.22|1081.4|1063.6|1080.02|1062.22|30
1652623470000|2022-05-15 14:04:30|1079.81|1062.01|1077.86|1060.06|1079.81|1062.01|1077.86|1060.06|15
1652623480000|2022-05-15 14:04:40|1077.85|1060.05|1077.4|1059.6|1077.85|1060.05|1077.11|1059.31|16
1652623490000|2022-05-15 14:04:50|1077.41|1059.61|1078.45|1060.65|1078.52|1060.72|1076.74|1058.94|21
1652623500000|2022-05-15 14:05:00|1078.18|1060.38|1076.45|1058.65|1078.21|1060.41|1076.4|1058.6|27
1652623510000|2022-05-15 14:05:10|1076.6|1058.8|1073.03|1055.23|1076.6|1058.8|1073.03|1055.23|29
1652623520000|2022-05-15 14:05:20|1073.49|1055.69|1074.4|1056.6|1074.4|1056.6|1071.74|1053.94|14
1652623530000|2022-05-15 14:05:30|1074.47|1056.67|1076.52|1058.72|1076.52|1058.72|1074.47|1056.67|25
1652623540000|2022-05-15 14:05:40|1076.53|1058.73|1079.16|1061.36|1079.16|1061.36|1076.53|1058.73|28
1652623550000|2022-05-15 14:05:50|1078.66|1060.86|1080.1|1062.3|1080.37|1062.57|1078.66|1060.86|24
1652623560000|2022-05-15 14:06:00|1080.08|1062.28|1078.19|1060.39|1080.16|1062.36|1078.19|1060.39|26
1652623570000|2022-05-15 14:06:10|1078.15|1060.35|1078.05|1060.25|1078.42|1060.62|1077.4|1059.6|18
1652623580000|2022-05-15 14:06:20|1078.35|1060.55|1075.74|1057.94|1078.35|1060.55|1075.74|1057.94|17
1652623590000|2022-05-15 14:06:30|1075.97|1058.17|1076.4|1058.6|1077.07|1059.27|1075.4|1057.6|17
1652623600000|2022-05-15 14:06:40|1076.9|1059.1|1077.9|1060.1|1077.9|1060.1|1076.39|1058.59|9
1652623610000|2022-05-15 14:06:50|1077.71|1059.91|1077.21|1059.41|1077.71|1059.91|1076.62|1058.82|29
1652623620000|2022-05-15 14:07:00|1077.32|1059.52|1077.31|1059.51|1077.33|1059.53|1076.52|1058.72|20
1652623630000|2022-05-15 14:07:10|1077.3|1059.5|1078.43|1060.63|1078.57|1060.77|1077.3|1059.5|18
1652623640000|2022-05-15 14:07:20|1078.51|1060.71|1076.4|1058.6|1078.56|1060.76|1076.24|1058.44|20
1652623650000|2022-05-15 14:07:30|1076.38|1058.58|1075.85|1058.05|1076.76|1058.96|1075.85|1058.05|19
1652623660000|2022-05-15 14:07:40|1075.83|1058.03|1076.54|1058.74|1077.11|1059.31|1075.48|1057.68|22
1652623670000|2022-05-15 14:07:50|1076.5|1058.7|1077.3|1059.5|1077.61|1059.81|1076.5|1058.7|24
1652623680000|2022-05-15 14:08:00|1077.19|1059.39|1077.78|1059.98|1077.78|1059.98|1076.75|1058.95|17
1652623690000|2022-05-15 14:08:10|1077.89|1060.09|1080.18|1062.38|1080.24|1062.44|1077.89|1060.09|21
1652623700000|2022-05-15 14:08:20|1080.24|1062.44|1080.36|1062.56|1081.03|1063.23|1080.24|1062.44|19
1652623710000|2022-05-15 14:08:30|1080.37|1062.57|1081.68|1063.88|1081.89|1064.09|1080.37|1062.57|19
1652623720000|2022-05-15 14:08:40|1081.72|1063.92|1082.36|1064.56|1083.01|1065.21|1081.56|1063.76|25
1652623730000|2022-05-15 14:08:50|1082.17|1064.37|1080.4|1062.6|1082.17|1064.37|1080.4|1062.6|20
1652623740000|2022-05-15 14:09:00|1080.37|1062.57|1081.38|1063.58|1081.4|1063.6|1080.34|1062.54|18
1652623750000|2022-05-15 14:09:10|1081.36|1063.56|1081.25|1063.45|1081.4|1063.6|1080.4|1062.6|24
1652623760000|2022-05-15 14:09:20|1081.21|1063.41|1080.9|1063.1|1081.4|1063.6|1080.84|1063.04|10
1652623770000|2022-05-15 14:09:30|1080.37|1062.57|1079.87|1062.07|1080.37|1062.57|1079.87|1062.07|10
1652623780000|2022-05-15 14:09:40|1079.85|1062.05|1078.33|1060.53|1079.85|1062.05|1078.33|1060.53|15
1652623790000|2022-05-15 14:09:50|1078.31|1060.51|1079.27|1061.47|1079.27|1061.47|1078.3|1060.5|11
1652623800000|2022-05-15 14:10:00|1079.28|1061.48|1079.13|1061.33|1079.28|1061.48|1078.67|1060.87|16
1652623810000|2022-05-15 14:10:10|1078.89|1061.09|1081.26|1063.46|1081.26|1063.46|1078.89|1061.09|23
1652623820000|2022-05-15 14:10:20|1081.24|1063.44|1081.53|1063.73|1081.53|1063.73|1080.69|1062.89|19
1652623830000|2022-05-15 14:10:30|1081.57|1063.77|1082.12|1064.32|1082.6|1064.8|1081.57|1063.77|16
1652623840000|2022-05-15 14:10:40|1082.16|1064.36|1082.1|1064.3|1082.6|1064.8|1082.1|1064.3|19
1652623850000|2022-05-15 14:10:50|1082.13|1064.33|1079.72|1061.92|1082.18|1064.38|1079.72|1061.92|13
1652623860000|2022-05-15 14:11:00|1079.7|1061.9|1080.72|1062.92|1081.02|1063.22|1078.66|1060.86|27
1652623870000|2022-05-15 14:11:10|1080.4|1062.6|1080.4|1062.6|1080.83|1063.03|1080.15|1062.35|29
1652623880000|2022-05-15 14:11:20|1080.31|1062.51|1079.77|1061.97|1080.77|1062.97|1079.77|1061.97|27
1652623890000|2022-05-15 14:11:30|1079.73|1061.93|1080.1|1062.3|1080.9|1063.1|1079.66|1061.86|19
1652623900000|2022-05-15 14:11:40|1080.06|1062.26|1079.7|1061.9|1080.49|1062.69|1079.55|1061.75|23
1652623910000|2022-05-15 14:11:50|1079.72|1061.92|1079.69|1061.89|1079.72|1061.92|1078.83|1061.03|19
1652623920000|2022-05-15 14:12:00|1079.74|1061.94|1080.08|1062.28|1080.4|1062.6|1079.74|1061.94|16
1652623930000|2022-05-15 14:12:10|1080.06|1062.26|1080.21|1062.41|1080.21|1062.41|1079.4|1061.6|26
1652623940000|2022-05-15 14:12:20|1080.17|1062.37|1079.34|1061.54|1080.17|1062.37|1079.34|1061.54|31
1652623950000|2022-05-15 14:12:30|1079.31|1061.51|1079.27|1061.47|1079.44|1061.64|1078.97|1061.17|21
1652623960000|2022-05-15 14:12:40|1079.3|1061.5|1079.37|1061.57|1079.48|1061.68|1079.1|1061.3|16
1652623970000|2022-05-15 14:12:50|1079.36|1061.56|1079.72|1061.92|1080.09|1062.29|1079.36|1061.56|18
1652623980000|2022-05-15 14:13:00|1079.73|1061.93|1080.38|1062.58|1080.38|1062.58|1079.7|1061.9|20
1652623990000|2022-05-15 14:13:10|1080.42|1062.62|1079.98|1062.18|1080.71|1062.91|1079.98|1062.18|28
1652624000000|2022-05-15 14:13:20|1080.11|1062.31|1079.77|1061.97|1080.27|1062.47|1079.77|1061.97|23
1652624010000|2022-05-15 14:13:30|1079.82|1062.02|1079.92|1062.12|1080.21|1062.41|1079.77|1061.97|11
1652624020000|2022-05-15 14:13:40|1079.99|1062.19|1080.02|1062.22|1080.02|1062.22|1079.7|1061.9|20
1652624030000|2022-05-15 14:13:50|1080.21|1062.41|1079.93|1062.13|1080.21|1062.41|1079.67|1061.87|28
1652624040000|2022-05-15 14:14:00|1080.21|1062.41|1080.52|1062.72|1080.71|1062.91|1080.16|1062.36|19
1652624050000|2022-05-15 14:14:10|1080.71|1062.91|1081.85|1064.05|1081.85|1064.05|1080.52|1062.72|22
1652624060000|2022-05-15 14:14:20|1081.77|1063.97|1081.85|1064.05|1081.85|1064.05|1081.71|1063.91|16
1652624070000|2022-05-15 14:14:30|1081.73|1063.93|1081.78|1063.98|1081.85|1064.05|1081.59|1063.79|16
1652624080000|2022-05-15 14:14:40|1081.79|1063.99|1081.42|1063.62|1081.79|1063.99|1081.4|1063.6|13
1652624090000|2022-05-15 14:14:50|1081.54|1063.74|1081.71|1063.91|1081.85|1064.05|1081.47|1063.67|17
1652624100000|2022-05-15 14:15:00|1081.6|1063.8|1081.85|1064.05|1081.85|1064.05|1081.4|1063.6|16
1652624110000|2022-05-15 14:15:10|1081.7|1063.9|1081.69|1063.89|1081.85|1064.05|1081.43|1063.63|18
1652624120000|2022-05-15 14:15:20|1081.7|1063.9|1081.4|1063.6|1081.7|1063.9|1081.4|1063.6|11
1652624130000|2022-05-15 14:15:30|1081.15|1063.35|1081.49|1063.69|1081.6|1063.8|1081.15|1063.35|16
1652624140000|2022-05-15 14:15:40|1081.42|1063.62|1081.49|1063.69|1081.62|1063.82|1081.15|1063.35|14
1652624150000|2022-05-15 14:15:50|1081.48|1063.68|1080.74|1062.94|1081.58|1063.78|1080.74|1062.94|25
1652624160000|2022-05-15 14:16:00|1080.71|1062.91|1080.97|1063.17|1081.15|1063.35|1080.22|1062.42|16
1652624170000|2022-05-15 14:16:10|1080.6|1062.8|1081.61|1063.81|1081.67|1063.87|1080.56|1062.76|33
1652624180000|2022-05-15 14:16:20|1081.66|1063.86|1082|1064.2|1082.03|1064.23|1081.64|1063.84|26
1652624190000|2022-05-15 14:16:30|1081.96|1064.16|1081.69|1063.89|1082|1064.2|1080.95|1063.15|23
1652624200000|2022-05-15 14:16:40|1081.74|1063.94|1081.78|1063.98|1082.98|1065.18|1081.65|1063.85|28
1652624210000|2022-05-15 14:16:50|1081.56|1063.76|1081.43|1063.63|1081.59|1063.79|1081.03|1063.23|24
1652624220000|2022-05-15 14:17:00|1081.49|1063.69|1081.09|1063.29|1081.49|1063.69|1081.09|1063.29|20
1652624230000|2022-05-15 14:17:10|1081.17|1063.37|1081.8|1064|1081.82|1064.02|1081.17|1063.37|16
1652624240000|2022-05-15 14:17:20|1081.73|1063.93|1081.98|1064.18|1081.98|1064.18|1081.65|1063.85|16
1652624250000|2022-05-15 14:17:30|1081.84|1064.04|1081.84|1064.04|1081.98|1064.18|1081.63|1063.83|20
1652624260000|2022-05-15 14:17:40|1081.98|1064.18|1080.4|1062.6|1081.98|1064.18|1080.4|1062.6|13
1652624270000|2022-05-15 14:17:50|1080.39|1062.59|1079.91|1062.11|1081.02|1063.22|1079.77|1061.97|22
1652624280000|2022-05-15 14:18:00|1079.92|1062.12|1079.19|1061.39|1080.04|1062.24|1079.19|1061.39|29
1652624290000|2022-05-15 14:18:10|1079.15|1061.35|1078.09|1060.29|1079.27|1061.47|1078.03|1060.23|26
1652624300000|2022-05-15 14:18:20|1078.14|1060.34|1078.92|1061.12|1078.92|1061.12|1078.14|1060.34|17
1652624310000|2022-05-15 14:18:30|1078.98|1061.18|1078.41|1060.61|1079.19|1061.39|1078.31|1060.51|21
1652624320000|2022-05-15 14:18:40|1078.42|1060.62|1079.02|1061.22|1079.05|1061.25|1078.34|1060.54|27
1652624330000|2022-05-15 14:18:50|1079.08|1061.28|1079.1|1061.3|1079.1|1061.3|1079.02|1061.22|6
1652624340000|2022-05-15 14:19:00|1079.05|1061.25|1078.89|1061.09|1079.08|1061.28|1078.87|1061.07|6
1652624350000|2022-05-15 14:19:10|1078.7|1060.9|1079.19|1061.39|1079.19|1061.39|1078.66|1060.86|17
1652624360000|2022-05-15 14:19:20|1079.55|1061.75|1080.19|1062.39|1080.19|1062.39|1079.55|1061.75|5
1652624370000|2022-05-15 14:19:30|1080.2|1062.4|1080.47|1062.67|1080.69|1062.89|1080.2|1062.4|11
1652624380000|2022-05-15 14:19:40|1080.31|1062.51|1080.3|1062.5|1080.47|1062.67|1080.23|1062.43|11
1652624390000|2022-05-15 14:19:50|1080.31|1062.51|1080.43|1062.63|1080.43|1062.63|1080.23|1062.43|17
1652624400000|2022-05-15 14:20:00|1080.69|1062.89|1080.26|1062.46|1080.69|1062.89|1080.08|1062.28|12
1652624410000|2022-05-15 14:20:10|1080.36|1062.56|1080.37|1062.57|1080.37|1062.57|1080.3|1062.5|8
1652624420000|2022-05-15 14:20:20|1080.38|1062.58|1080.46|1062.66|1080.69|1062.89|1080.38|1062.58|6
1652624430000|2022-05-15 14:20:30|1080.69|1062.89|1080.26|1062.46|1080.69|1062.89|1080.26|1062.46|11
1652624440000|2022-05-15 14:20:40|1080.08|1062.28|1080.26|1062.46|1080.32|1062.52|1080.08|1062.28|8
1652624450000|2022-05-15 14:20:50|1080.35|1062.55|1081.09|1063.29|1081.09|1063.29|1080.35|1062.55|7
1652624460000|2022-05-15 14:21:00|1081.12|1063.32|1080.76|1062.96|1081.17|1063.37|1080.76|1062.96|15
1652624470000|2022-05-15 14:21:10|1080.83|1063.03|1081.99|1064.19|1081.99|1064.19|1080.76|1062.96|24
1652624480000|2022-05-15 14:21:20|1082|1064.2|1082.07|1064.27|1082.1|1064.3|1081.78|1063.98|22
1652624490000|2022-05-15 14:21:30|1082.1|1064.3|1081.47|1063.67|1082.13|1064.33|1081.09|1063.29|18
1652624500000|2022-05-15 14:21:40|1081.44|1063.64|1079.94|1062.14|1081.44|1063.64|1079.94|1062.14|14
1652624510000|2022-05-15 14:21:50|1079.99|1062.19|1080.25|1062.45|1080.25|1062.45|1079.94|1062.14|12
1652624520000|2022-05-15 14:22:00|1080.26|1062.46|1080.16|1062.36|1080.37|1062.57|1080.06|1062.26|15
1652624530000|2022-05-15 14:22:10|1080.15|1062.35|1080.22|1062.42|1080.22|1062.42|1079.94|1062.14|13
1652624540000|2022-05-15 14:22:20|1080.19|1062.39|1080.04|1062.24|1080.19|1062.39|1080.04|1062.24|17
1652624550000|2022-05-15 14:22:30|1080.13|1062.33|1080.13|1062.33|1080.18|1062.38|1080.11|1062.31|15
1652624560000|2022-05-15 14:22:40|1080.14|1062.34|1080.1|1062.3|1080.18|1062.38|1080.09|1062.29|11
1652624580000|2022-05-15 14:23:00|1080.09|1062.29|1079.94|1062.14|1080.09|1062.29|1079.94|1062.14|2
1652624590000|2022-05-15 14:23:10|1079.44|1061.64|1078.27|1060.47|1079.94|1062.14|1078.04|1060.24|20
1652624600000|2022-05-15 14:23:20|1078.25|1060.45|1076.95|1059.15|1078.32|1060.52|1076.4|1058.6|21
1652624610000|2022-05-15 14:23:30|1077.03|1059.23|1074.98|1057.18|1077.03|1059.23|1074.94|1057.14|29
1652624620000|2022-05-15 14:23:40|1075.04|1057.24|1073.57|1055.77|1075.22|1057.42|1073.57|1055.77|24
1652624630000|2022-05-15 14:23:50|1073.23|1055.43|1072.23|1054.43|1073.23|1055.43|1072.01|1054.21|19
1652624640000|2022-05-15 14:24:00|1072.22|1054.42|1073.27|1055.47|1073.27|1055.47|1072.13|1054.33|25
1652624650000|2022-05-15 14:24:10|1073.36|1055.56|1073.22|1055.42|1073.7|1055.9|1073.14|1055.34|20
1652624660000|2022-05-15 14:24:20|1073.16|1055.36|1072.25|1054.45|1073.16|1055.36|1072.01|1054.21|23
1652624670000|2022-05-15 14:24:30|1072.36|1054.56|1070.03|1052.23|1072.53|1054.73|1070.03|1052.23|15
1652624680000|2022-05-15 14:24:40|1069.53|1051.73|1069.35|1051.55|1070.03|1052.23|1069.35|1051.55|6
1652624690000|2022-05-15 14:24:50|1069.81|1052.01|1070.39|1052.59|1070.41|1052.61|1069.35|1051.55|20
1652624700000|2022-05-15 14:25:00|1070.58|1052.78|1070.6|1052.8|1070.6|1052.8|1069.86|1052.06|10
1652624710000|2022-05-15 14:25:10|1070.67|1052.87|1070.9|1053.1|1070.9|1053.1|1070.5|1052.7|5
1652624720000|2022-05-15 14:25:20|1070.56|1052.76|1069.86|1052.06|1071.41|1053.61|1069.86|1052.06|10
1652624730000|2022-05-15 14:25:30|1069.85|1052.05|1070.58|1052.78|1071.24|1053.44|1069.85|1052.05|15
1652624740000|2022-05-15 14:25:40|1070.54|1052.74|1069.35|1051.55|1070.54|1052.74|1069.35|1051.55|10
1652624750000|2022-05-15 14:25:50|1069.81|1052.01|1071.93|1054.13|1071.97|1054.17|1069.81|1052.01|12
1652624760000|2022-05-15 14:26:00|1071.98|1054.18|1073.7|1055.9|1073.7|1055.9|1071.98|1054.18|23
1652624770000|2022-05-15 14:26:10|1073.31|1055.51|1072.68|1054.88|1073.7|1055.9|1072.68|1054.88|17
1652624780000|2022-05-15 14:26:20|1072.79|1054.99|1072.54|1054.74|1073.07|1055.27|1072.54|1054.74|22
1652624790000|2022-05-15 14:26:30|1072.55|1054.75|1073.36|1055.56|1073.49|1055.69|1072.55|1054.75|23
1652624800000|2022-05-15 14:26:40|1073.34|1055.54|1072.42|1054.62|1073.34|1055.54|1072.42|1054.62|20
1652624810000|2022-05-15 14:26:50|1072.39|1054.59|1072.31|1054.51|1072.54|1054.74|1072.27|1054.47|17
1652624820000|2022-05-15 14:27:00|1072.25|1054.45|1074|1056.2|1074.04|1056.24|1072.16|1054.36|25
1652624830000|2022-05-15 14:27:10|1074.04|1056.24|1073.33|1055.53|1074.08|1056.28|1071.02|1053.22|24
1652624840000|2022-05-15 14:27:20|1073.39|1055.59|1074.04|1056.24|1074.08|1056.28|1073.39|1055.59|14
1652624850000|2022-05-15 14:27:30|1074.05|1056.25|1072.67|1054.87|1074.09|1056.29|1072.53|1054.73|20
1652624860000|2022-05-15 14:27:40|1073.09|1055.29|1072.37|1054.57|1073.49|1055.69|1072.33|1054.53|21
1652624870000|2022-05-15 14:27:50|1072.43|1054.63|1072.3|1054.5|1072.79|1054.99|1072.3|1054.5|15
1652624880000|2022-05-15 14:28:00|1072.2|1054.4|1071.6|1053.8|1072.2|1054.4|1071.6|1053.8|4
1652624890000|2022-05-15 14:28:10|1071.61|1053.81|1071.18|1053.38|1072|1054.2|1071.18|1053.38|17
1652624900000|2022-05-15 14:28:20|1071.15|1053.35|1069.38|1051.58|1071.15|1053.35|1069.01|1051.21|23
1652624910000|2022-05-15 14:28:30|1069.49|1051.69|1069.01|1051.21|1069.55|1051.75|1069.01|1051.21|19
1652624920000|2022-05-15 14:28:40|1069.13|1051.33|1069.61|1051.81|1069.61|1051.81|1069.01|1051.21|16
1652624930000|2022-05-15 14:28:50|1070.09|1052.29|1072.02|1054.22|1072.02|1054.22|1070.09|1052.29|28
1652624940000|2022-05-15 14:29:00|1072.03|1054.23|1072.7|1054.9|1072.7|1054.9|1071.66|1053.86|19
1652624950000|2022-05-15 14:29:10|1072.49|1054.69|1074.03|1056.23|1074.08|1056.28|1072.49|1054.69|12
1652624960000|2022-05-15 14:29:20|1073.98|1056.18|1074.25|1056.45|1074.58|1056.78|1073.4|1055.6|24
1652624970000|2022-05-15 14:29:30|1074.58|1056.78|1075.78|1057.98|1075.78|1057.98|1074.43|1056.63|15
1652624980000|2022-05-15 14:29:40|1075.79|1057.99|1075.9|1058.1|1076.09|1058.29|1075.46|1057.66|15
1652624990000|2022-05-15 14:29:50|1075.91|1058.11|1075.71|1057.91|1076|1058.2|1075.71|1057.91|13
1652625000000|2022-05-15 14:30:00|1075.69|1057.89|1075.66|1057.86|1075.95|1058.15|1074.74|1056.94|19
1652625010000|2022-05-15 14:30:10|1075.28|1057.48|1074.96|1057.16|1075.66|1057.86|1074.9|1057.1|16
1652625020000|2022-05-15 14:30:20|1075.28|1057.48|1075.25|1057.45|1075.5|1057.7|1075.1|1057.3|25
1652625030000|2022-05-15 14:30:30|1075.24|1057.44|1075.82|1058.02|1076.12|1058.32|1075.24|1057.44|27
1652625040000|2022-05-15 14:30:40|1075.69|1057.89|1077.11|1059.31|1077.11|1059.31|1075.69|1057.89|19
1652625050000|2022-05-15 14:30:50|1077.15|1059.35|1077.32|1059.52|1077.32|1059.52|1077.15|1059.35|14
1652625060000|2022-05-15 14:31:00|1077.16|1059.36|1077.23|1059.43|1077.32|1059.52|1076.27|1058.47|21
1652625070000|2022-05-15 14:31:10|1077.32|1059.52|1077.08|1059.28|1077.32|1059.52|1077.02|1059.22|17
1652625080000|2022-05-15 14:31:20|1077.11|1059.31|1075.39|1057.59|1077.11|1059.31|1075.39|1057.59|14
1652625090000|2022-05-15 14:31:30|1075.49|1057.69|1072.74|1054.94|1075.49|1057.69|1072.74|1054.94|28
1652625100000|2022-05-15 14:31:40|1072.77|1054.97|1072.23|1054.43|1073.04|1055.24|1072.23|1054.43|13
1652625110000|2022-05-15 14:31:50|1071.7|1053.9|1071.27|1053.47|1071.7|1053.9|1070.04|1052.24|24
1652625120000|2022-05-15 14:32:00|1071.25|1053.45|1067.95|1050.15|1071.25|1053.45|1067.95|1050.15|26
1652625130000|2022-05-15 14:32:10|1067.45|1049.65|1068.38|1050.58|1068.97|1051.17|1066.2|1048.4|30
1652625140000|2022-05-15 14:32:20|1068.42|1050.62|1069.27|1051.47|1069.43|1051.63|1068.4|1050.6|24
1652625150000|2022-05-15 14:32:30|1069.3|1051.5|1068.46|1050.66|1069.45|1051.65|1068.46|1050.66|13
1652625160000|2022-05-15 14:32:40|1068.45|1050.65|1070.2|1052.4|1070.2|1052.4|1068.45|1050.65|24
1652625170000|2022-05-15 14:32:50|1070.31|1052.51|1070.4|1052.6|1071.02|1053.22|1070.31|1052.51|11
1652625180000|2022-05-15 14:33:00|1070.39|1052.59|1070.98|1053.18|1071.51|1053.71|1070.25|1052.45|27
1652625190000|2022-05-15 14:33:10|1070.97|1053.17|1072.41|1054.61|1072.41|1054.61|1070.7|1052.9|19
1652625200000|2022-05-15 14:33:20|1072.46|1054.66|1072.57|1054.77|1073.02|1055.22|1072.43|1054.63|25
1652625210000|2022-05-15 14:33:30|1072.62|1054.82|1074.04|1056.24|1074.04|1056.24|1072.62|1054.82|12
1652625220000|2022-05-15 14:33:40|1074.06|1056.26|1073.39|1055.59|1074.45|1056.65|1073.22|1055.42|28
1652625230000|2022-05-15 14:33:50|1073.44|1055.64|1073.31|1055.51|1073.97|1056.17|1073.31|1055.51|24
1652625240000|2022-05-15 14:34:00|1073.3|1055.5|1073.94|1056.14|1073.97|1056.17|1072.97|1055.17|25
1652625250000|2022-05-15 14:34:10|1073.74|1055.94|1074.02|1056.22|1074.02|1056.22|1073.52|1055.72|20
1652625260000|2022-05-15 14:34:20|1073.9|1056.1|1073.93|1056.13|1074.08|1056.28|1073.62|1055.82|20
1652625270000|2022-05-15 14:34:30|1073.92|1056.12|1073.74|1055.94|1074.25|1056.45|1073.51|1055.71|15
1652625280000|2022-05-15 14:34:40|1073.73|1055.93|1073.14|1055.34|1073.9|1056.1|1073.14|1055.34|22
1652625290000|2022-05-15 14:34:50|1073.11|1055.31|1073.41|1055.61|1073.52|1055.72|1073.09|1055.29|13
1652625300000|2022-05-15 14:35:00|1073.5|1055.7|1074.08|1056.28|1074.08|1056.28|1073.37|1055.57|14
1652625310000|2022-05-15 14:35:10|1074.09|1056.29|1074.58|1056.78|1074.58|1056.78|1074.08|1056.28|7
1652625320000|2022-05-15 14:35:20|1074.25|1056.45|1074.09|1056.29|1074.25|1056.45|1073.92|1056.12|11
1652625330000|2022-05-15 14:35:30|1073.98|1056.18|1073.89|1056.09|1074.07|1056.27|1073.38|1055.58|21
1652625340000|2022-05-15 14:35:40|1073.72|1055.92|1073.33|1055.53|1073.9|1056.1|1073.33|1055.53|28
1652625350000|2022-05-15 14:35:50|1073.28|1055.48|1073.69|1055.89|1073.98|1056.18|1072.92|1055.12|20
1652625360000|2022-05-15 14:36:00|1073.87|1056.07|1073.71|1055.91|1073.87|1056.07|1073.36|1055.56|23
1652625370000|2022-05-15 14:36:10|1073.89|1056.09|1074.25|1056.45|1074.25|1056.45|1073.89|1056.09|12
1652625380000|2022-05-15 14:36:20|1074.22|1056.42|1074.08|1056.28|1074.22|1056.42|1073.98|1056.18|4
1652625390000|2022-05-15 14:36:30|1074.13|1056.33|1074.25|1056.45|1074.58|1056.78|1074.09|1056.29|10
1652625400000|2022-05-15 14:36:40|1074.58|1056.78|1073.98|1056.18|1074.58|1056.78|1073.2|1055.4|18
1652625410000|2022-05-15 14:36:50|1073.97|1056.17|1072.92|1055.12|1073.97|1056.17|1072.92|1055.12|21
1652625420000|2022-05-15 14:37:00|1072.83|1055.03|1071.67|1053.87|1072.83|1055.03|1071.28|1053.48|20
1652625430000|2022-05-15 14:37:10|1071.68|1053.88|1071.14|1053.34|1072.38|1054.58|1071.13|1053.33|29
1652625440000|2022-05-15 14:37:20|1071.46|1053.66|1071.2|1053.4|1072.23|1054.43|1071.13|1053.33|25
1652625450000|2022-05-15 14:37:30|1071.19|1053.39|1071.67|1053.87|1071.67|1053.87|1070.92|1053.12|20
1652625460000|2022-05-15 14:37:40|1071.72|1053.92|1071.93|1054.13|1071.93|1054.13|1071.46|1053.66|16
1652625470000|2022-05-15 14:37:50|1071.95|1054.15|1072.43|1054.63|1072.43|1054.63|1071.93|1054.13|4
1652625480000|2022-05-15 14:38:00|1071.95|1054.15|1073.02|1055.22|1073.02|1055.22|1071.95|1054.15|17
1652625490000|2022-05-15 14:38:10|1073.03|1055.23|1073.81|1056.01|1073.81|1056.01|1073.03|1055.23|12
1652625500000|2022-05-15 14:38:20|1073.71|1055.91|1074.31|1056.51|1074.31|1056.51|1073.6|1055.8|14
1652625510000|2022-05-15 14:38:30|1073.81|1056.01|1074.25|1056.45|1074.25|1056.45|1073.81|1056.01|4
1652625520000|2022-05-15 14:38:40|1074.58|1056.78|1074.53|1056.73|1074.72|1056.92|1074.25|1056.45|7
1652625530000|2022-05-15 14:38:50|1074.72|1056.92|1074.85|1057.05|1074.85|1057.05|1074.72|1056.92|2
1652625540000|2022-05-15 14:39:00|1075.2|1057.4|1075.7|1057.9|1075.7|1057.9|1075.2|1057.4|7
1652625550000|2022-05-15 14:39:10|1075.5|1057.7|1075.5|1057.7|1075.5|1057.7|1075.2|1057.4|18
1652625560000|2022-05-15 14:39:20|1075.7|1057.9|1076.14|1058.34|1076.36|1058.56|1075.7|1057.9|21
1652625570000|2022-05-15 14:39:30|1076.18|1058.38|1076.48|1058.68|1076.48|1058.68|1076.1|1058.3|23
1652625580000|2022-05-15 14:39:40|1076.53|1058.73|1076.99|1059.19|1076.99|1059.19|1076.53|1058.73|8
1652625590000|2022-05-15 14:39:50|1077.03|1059.23|1079.45|1061.65|1079.45|1061.65|1077.03|1059.23|15
1652625600000|2022-05-15 14:40:00|1079.42|1061.62|1079.36|1061.56|1079.67|1061.87|1079.36|1061.56|16
1652625610000|2022-05-15 14:40:10|1079.34|1061.54|1078.55|1060.75|1079.34|1061.54|1078.53|1060.73|19
1652625620000|2022-05-15 14:40:20|1078.6|1060.8|1078.45|1060.65|1079.83|1062.03|1078.31|1060.51|28
1652625630000|2022-05-15 14:40:30|1078.52|1060.72|1078.5|1060.7|1079.58|1061.78|1078.5|1060.7|30
1652625640000|2022-05-15 14:40:40|1078.49|1060.69|1078.53|1060.73|1079.19|1061.39|1078.42|1060.62|19
1652625650000|2022-05-15 14:40:50|1078.91|1061.11|1079.18|1061.38|1079.19|1061.39|1078.91|1061.11|14
1652625660000|2022-05-15 14:41:00|1079.28|1061.48|1079.87|1062.07|1079.9|1062.1|1078.99|1061.19|12
1652625670000|2022-05-15 14:41:10|1079.85|1062.05|1079.32|1061.52|1079.85|1062.05|1078.95|1061.15|19
1652625680000|2022-05-15 14:41:20|1079.33|1061.53|1078.94|1061.14|1079.68|1061.88|1078.94|1061.14|15
1652625690000|2022-05-15 14:41:30|1079.17|1061.37|1078.92|1061.12|1079.23|1061.43|1078.66|1060.86|15
1652625700000|2022-05-15 14:41:40|1079.41|1061.61|1079.95|1062.15|1079.95|1062.15|1079.41|1061.61|8
1652625710000|2022-05-15 14:41:50|1079.79|1061.99|1079.44|1061.64|1079.79|1061.99|1079.36|1061.56|18
1652625720000|2022-05-15 14:42:00|1079.42|1061.62|1080|1062.2|1080|1062.2|1078.4|1060.6|21
1652625730000|2022-05-15 14:42:10|1080.42|1062.62|1082.02|1064.22|1082.02|1064.22|1080.42|1062.62|9
1652625740000|2022-05-15 14:42:20|1082.46|1064.66|1084.05|1066.25|1084.05|1066.25|1082.46|1064.66|11
1652625750000|2022-05-15 14:42:30|1084.04|1066.24|1083.99|1066.19|1084.05|1066.25|1083.86|1066.06|8
1652625760000|2022-05-15 14:42:40|1083.98|1066.18|1082.92|1065.12|1083.98|1066.18|1082.56|1064.76|26
1652625770000|2022-05-15 14:42:50|1082.95|1065.15|1081.57|1063.77|1082.95|1065.15|1081.57|1063.77|18
1652625780000|2022-05-15 14:43:00|1081.59|1063.79|1081.85|1064.05|1081.87|1064.07|1080.4|1062.6|32
1652625790000|2022-05-15 14:43:10|1081.9|1064.1|1081.49|1063.69|1082.16|1064.36|1081.49|1063.69|16
1652625800000|2022-05-15 14:43:20|1081.46|1063.66|1081.59|1063.79|1081.9|1064.1|1081.36|1063.56|8
1652625810000|2022-05-15 14:43:30|1081.6|1063.8|1081.13|1063.33|1081.64|1063.84|1081.13|1063.33|18
1652625820000|2022-05-15 14:43:40|1081.11|1063.31|1081.13|1063.33|1081.15|1063.35|1080.33|1062.53|17
1652625830000|2022-05-15 14:43:50|1081.12|1063.32|1080.41|1062.61|1081.12|1063.32|1080.1|1062.3|14
1652625840000|2022-05-15 14:44:00|1080.39|1062.59|1080.82|1063.02|1081.32|1063.52|1080.31|1062.51|17
1652625850000|2022-05-15 14:44:10|1080.8|1063|1080.92|1063.12|1081.29|1063.49|1080.44|1062.64|23
1652625860000|2022-05-15 14:44:20|1080.9|1063.1|1080.87|1063.07|1081.4|1063.6|1080.57|1062.77|24
1652625870000|2022-05-15 14:44:30|1081.08|1063.28|1081.58|1063.78|1081.64|1063.84|1081.08|1063.28|19
1652625880000|2022-05-15 14:44:40|1081.49|1063.69|1081.71|1063.91|1081.83|1064.03|1081.39|1063.59|15
1652625890000|2022-05-15 14:44:50|1081.72|1063.92|1081.9|1064.1|1082.4|1064.6|1081.72|1063.92|5
1652625900000|2022-05-15 14:45:00|1082.4|1064.6|1080.85|1063.05|1082.4|1064.6|1080.63|1062.83|18
1652625910000|2022-05-15 14:45:10|1081.23|1063.43|1081.89|1064.09|1081.89|1064.09|1081.23|1063.43|10
1652625920000|2022-05-15 14:45:20|1081.9|1064.1|1083.39|1065.59|1083.39|1065.59|1081.9|1064.1|6
1652625930000|2022-05-15 14:45:30|1082.89|1065.09|1084.98|1067.18|1084.98|1067.18|1082.89|1065.09|8
1652625940000|2022-05-15 14:45:40|1085.04|1067.24|1085.05|1067.25|1085.48|1067.68|1084.98|1067.18|6
1652625950000|2022-05-15 14:45:50|1085.04|1067.24|1084.34|1066.54|1085.48|1067.68|1084.34|1066.54|14
1652625960000|2022-05-15 14:46:00|1084.68|1066.88|1085.05|1067.25|1085.05|1067.25|1084.68|1066.88|17
1652625970000|2022-05-15 14:46:10|1085.48|1067.68|1085.96|1068.16|1085.96|1068.16|1084.98|1067.18|11
1652625980000|2022-05-15 14:46:20|1086.01|1068.21|1086.72|1068.92|1086.72|1068.92|1085.7|1067.9|23
1652625990000|2022-05-15 14:46:30|1086.54|1068.74|1086.18|1068.38|1086.72|1068.92|1086.18|1068.38|11
1652626000000|2022-05-15 14:46:40|1085.86|1068.06|1086.72|1068.92|1086.72|1068.92|1085.63|1067.83|20
1652626010000|2022-05-15 14:46:50|1086.54|1068.74|1086.02|1068.22|1087.4|1069.6|1086.02|1068.22|13
1652626020000|2022-05-15 14:47:00|1086|1068.2|1085.25|1067.45|1086|1068.2|1085.25|1067.45|16
1652626030000|2022-05-15 14:47:10|1085.27|1067.47|1086.01|1068.21|1086.11|1068.31|1085.27|1067.47|9
1652626040000|2022-05-15 14:47:20|1086.02|1068.22|1086.94|1069.14|1087|1069.2|1086.02|1068.22|12
1652626050000|2022-05-15 14:47:30|1087|1069.2|1087.47|1069.67|1088.29|1070.49|1087|1069.2|7
1652626060000|2022-05-15 14:47:40|1087.43|1069.63|1087.79|1069.99|1087.79|1069.99|1087.43|1069.63|4
1652626070000|2022-05-15 14:47:50|1088.29|1070.49|1087.79|1069.99|1088.29|1070.49|1087.79|1069.99|2
1652626080000|2022-05-15 14:48:00|1088.29|1070.49|1087.79|1069.99|1088.29|1070.49|1087.79|1069.99|2
1652626110000|2022-05-15 14:48:30|1087.51|1069.71|1087.21|1069.41|1087.51|1069.71|1087.21|1069.41|5
1652626120000|2022-05-15 14:48:40|1087.19|1069.39|1087.79|1069.99|1087.79|1069.99|1087.19|1069.39|15
1652626130000|2022-05-15 14:48:50|1087.49|1069.69|1087.41|1069.61|1087.79|1069.99|1087.19|1069.39|14
1652626140000|2022-05-15 14:49:00|1087.1|1069.3|1087.1|1069.3|1087.41|1069.61|1087.1|1069.3|15
1652626150000|2022-05-15 14:49:10|1087.3|1069.5|1086.1|1068.3|1087.3|1069.5|1085.52|1067.72|26
1652626160000|2022-05-15 14:49:20|1086.09|1068.29|1087.79|1069.99|1087.79|1069.99|1086.09|1068.29|17
1652626170000|2022-05-15 14:49:30|1087.87|1070.07|1088.06|1070.26|1088.06|1070.26|1087.87|1070.07|10
1652626180000|2022-05-15 14:49:40|1088.03|1070.23|1087.51|1069.71|1088.57|1070.77|1087.51|1069.71|18
1652626190000|2022-05-15 14:49:50|1087.5|1069.7|1087.41|1069.61|1088.12|1070.32|1087.41|1069.61|18
1652626200000|2022-05-15 14:50:00|1087.4|1069.6|1086.56|1068.76|1087.41|1069.61|1086.56|1068.76|13
1652626210000|2022-05-15 14:50:10|1086.53|1068.73|1088.13|1070.33|1088.13|1070.33|1086.49|1068.69|17
1652626220000|2022-05-15 14:50:20|1088.32|1070.52|1088.14|1070.34|1088.57|1070.77|1088.14|1070.34|19
1652626230000|2022-05-15 14:50:30|1088.02|1070.22|1087.44|1069.64|1088.02|1070.22|1087.2|1069.4|18
1652626240000|2022-05-15 14:50:40|1087.49|1069.69|1088.21|1070.41|1088.26|1070.46|1087.49|1069.69|11
1652626250000|2022-05-15 14:50:50|1088.2|1070.4|1088.2|1070.4|1088.7|1070.9|1088.2|1070.4|8
1652626260000|2022-05-15 14:51:00|1088.19|1070.39|1087.36|1069.56|1088.19|1070.39|1087.3|1069.5|15
1652626270000|2022-05-15 14:51:10|1087.42|1069.62|1087.41|1069.61|1088.23|1070.43|1087.35|1069.55|19
1652626280000|2022-05-15 14:51:20|1087.43|1069.63|1088.57|1070.77|1088.79|1070.99|1087.43|1069.63|10
1652626290000|2022-05-15 14:51:30|1088.58|1070.78|1087.57|1069.77|1088.62|1070.82|1087.5|1069.7|20
1652626300000|2022-05-15 14:51:40|1087.58|1069.78|1087.54|1069.74|1088.08|1070.28|1087.52|1069.72|18
1652626310000|2022-05-15 14:51:50|1087.56|1069.76|1087.76|1069.96|1088.02|1070.22|1087.25|1069.45|19
1652626320000|2022-05-15 14:52:00|1087.87|1070.07|1087.72|1069.92|1088.16|1070.36|1087.16|1069.36|26
1652626330000|2022-05-15 14:52:10|1087.82|1070.02|1088.19|1070.39|1088.24|1070.44|1087.64|1069.84|22
1652626340000|2022-05-15 14:52:20|1088.18|1070.38|1088.25|1070.45|1088.28|1070.48|1088.07|1070.27|13
1652626350000|2022-05-15 14:52:30|1088.26|1070.46|1088.42|1070.62|1088.79|1070.99|1088.26|1070.46|11
1652626360000|2022-05-15 14:52:40|1088.45|1070.65|1088.56|1070.76|1088.79|1070.99|1088.44|1070.64|13
1652626370000|2022-05-15 14:52:50|1088.34|1070.54|1088.57|1070.77|1088.79|1070.99|1088.3|1070.5|13
1652626380000|2022-05-15 14:53:00|1088.79|1070.99|1088.16|1070.36|1088.79|1070.99|1088.1|1070.3|15
1652626390000|2022-05-15 14:53:10|1088.15|1070.35|1088.17|1070.37|1088.33|1070.53|1088.07|1070.27|14
1652626400000|2022-05-15 14:53:20|1088.16|1070.36|1086.97|1069.17|1088.16|1070.36|1086.31|1068.51|25
1652626410000|2022-05-15 14:53:30|1086.85|1069.05|1087.1|1069.3|1087.1|1069.3|1086.46|1068.66|23
1652626420000|2022-05-15 14:53:40|1087.22|1069.42|1087.2|1069.4|1087.78|1069.98|1087.18|1069.38|15
1652626430000|2022-05-15 14:53:50|1087.26|1069.46|1087.21|1069.41|1087.48|1069.68|1087.11|1069.31|17
1652626440000|2022-05-15 14:54:00|1087.18|1069.38|1086.97|1069.17|1087.18|1069.38|1086.8|1069|10
1652626450000|2022-05-15 14:54:10|1086.85|1069.05|1086.8|1069|1086.88|1069.08|1086.8|1069|3
1652626470000|2022-05-15 14:54:30|1086.35|1068.55|1086.14|1068.34|1086.38|1068.58|1086.03|1068.23|15
1652626480000|2022-05-15 14:54:40|1086.11|1068.31|1085.6|1067.8|1086.11|1068.31|1085.6|1067.8|14
1652626490000|2022-05-15 14:54:50|1085.59|1067.79|1086|1068.2|1086.31|1068.51|1085.57|1067.77|27
1652626500000|2022-05-15 14:55:00|1085.99|1068.19|1084.58|1066.78|1085.99|1068.19|1084.58|1066.78|19
1652626510000|2022-05-15 14:55:10|1084.53|1066.73|1083.47|1065.67|1084.53|1066.73|1083.33|1065.53|29
1652626520000|2022-05-15 14:55:20|1083.36|1065.56|1083.64|1065.84|1083.64|1065.84|1082.18|1064.38|23
1652626530000|2022-05-15 14:55:30|1083.38|1065.58|1083.27|1065.47|1083.64|1065.84|1083.27|1065.47|7
1652626540000|2022-05-15 14:55:40|1083.28|1065.48|1083.27|1065.47|1083.28|1065.48|1083.27|1065.47|2
1652626550000|2022-05-15 14:55:50|1083.64|1065.84|1084.91|1067.11|1084.91|1067.11|1083.64|1065.84|5
1652626560000|2022-05-15 14:56:00|1085.08|1067.28|1085.15|1067.35|1085.58|1067.78|1085.08|1067.28|15
1652626570000|2022-05-15 14:56:10|1085.58|1067.78|1085.18|1067.38|1085.58|1067.78|1085.07|1067.27|13
1652626580000|2022-05-15 14:56:20|1085.26|1067.46|1084.64|1066.84|1085.26|1067.46|1084.64|1066.84|13
1652626590000|2022-05-15 14:56:30|1084.65|1066.85|1083.5|1065.7|1084.91|1067.11|1083.5|1065.7|23
1652626600000|2022-05-15 14:56:40|1083.4|1065.6|1083.3|1065.5|1083.62|1065.82|1083.2|1065.4|16
1652626610000|2022-05-15 14:56:50|1083.36|1065.56|1085.08|1067.28|1085.08|1067.28|1083.35|1065.55|18
1652626620000|2022-05-15 14:57:00|1085.07|1067.27|1084.08|1066.28|1085.08|1067.28|1084.08|1066.28|15
1652626630000|2022-05-15 14:57:10|1084.23|1066.43|1084.61|1066.81|1084.61|1066.81|1083.58|1065.78|17
1652626640000|2022-05-15 14:57:20|1084.62|1066.82|1084.34|1066.54|1085.07|1067.27|1084.34|1066.54|13
1652626650000|2022-05-15 14:57:30|1084.57|1066.77|1084.31|1066.51|1085.07|1067.27|1084.31|1066.51|19
1652626660000|2022-05-15 14:57:40|1084.26|1066.46|1084.26|1066.46|1084.29|1066.49|1084.06|1066.26|12
1652626670000|2022-05-15 14:57:50|1084.43|1066.63|1085.26|1067.46|1085.26|1067.46|1084.4|1066.6|16
1652626680000|2022-05-15 14:58:00|1085.58|1067.78|1085.08|1067.28|1085.58|1067.78|1085.07|1067.27|10
1652626690000|2022-05-15 14:58:10|1085.1|1067.3|1085.58|1067.78|1085.58|1067.78|1085.1|1067.3|4
1652626700000|2022-05-15 14:58:20|1086.09|1068.29|1087|1069.2|1087.09|1069.29|1086.09|1068.29|14
1652626710000|2022-05-15 14:58:30|1086.89|1069.09|1086.55|1068.75|1087|1069.2|1086.48|1068.68|24
1652626720000|2022-05-15 14:58:40|1086.61|1068.81|1086.74|1068.94|1086.9|1069.1|1086.61|1068.81|17
1652626730000|2022-05-15 14:58:50|1086.73|1068.93|1086.82|1069.02|1086.97|1069.17|1086.73|1068.93|26
1652626740000|2022-05-15 14:59:00|1086.87|1069.07|1085.28|1067.48|1086.87|1069.07|1085.28|1067.48|22
1652626750000|2022-05-15 14:59:10|1085.27|1067.47|1085.44|1067.64|1085.53|1067.73|1085.16|1067.36|9
1652626760000|2022-05-15 14:59:20|1085.41|1067.61|1085.44|1067.64|1085.53|1067.73|1085.35|1067.55|15
1652626770000|2022-05-15 14:59:30|1085.43|1067.63|1084.58|1066.78|1085.43|1067.63|1084.49|1066.69|15
1652626780000|2022-05-15 14:59:40|1084.62|1066.82|1085.54|1067.74|1085.54|1067.74|1084.62|1066.82|17
1652626790000|2022-05-15 14:59:50|1085.53|1067.73|1085.62|1067.82|1086.42|1068.62|1085.53|1067.73|14
1652626800000|2022-05-15 15:00:00|1085.59|1067.79|1084.58|1066.78|1085.59|1067.79|1084.58|1066.78|25
1652626810000|2022-05-15 15:00:10|1084.47|1066.67|1084.55|1066.75|1084.57|1066.77|1084.14|1066.34|19
1652626820000|2022-05-15 15:00:20|1084.53|1066.73|1083.84|1066.04|1084.53|1066.73|1083.83|1066.03|24
1652626830000|2022-05-15 15:00:30|1083.37|1065.57|1082.95|1065.15|1083.37|1065.57|1082.29|1064.49|17
1652626840000|2022-05-15 15:00:40|1082.88|1065.08|1084.82|1067.02|1085.07|1067.27|1082.88|1065.08|18
1652626850000|2022-05-15 15:00:50|1084.83|1067.03|1085.87|1068.07|1085.9|1068.1|1084.83|1067.03|24
1652626860000|2022-05-15 15:01:00|1085.85|1068.05|1085.9|1068.1|1085.9|1068.1|1085.55|1067.75|14
1652626870000|2022-05-15 15:01:10|1086.5|1068.7|1086.5|1068.7|1086.98|1069.18|1086.5|1068.7|14
1652626880000|2022-05-15 15:01:20|1086.54|1068.74|1087.13|1069.33|1087.16|1069.36|1086.54|1068.74|24
1652626890000|2022-05-15 15:01:30|1087.17|1069.37|1085.43|1067.63|1087.19|1069.39|1085.43|1067.63|27
1652626900000|2022-05-15 15:01:40|1085.42|1067.62|1085.51|1067.71|1086.33|1068.53|1085.4|1067.6|23
1652626910000|2022-05-15 15:01:50|1085.49|1067.69|1085.18|1067.38|1085.75|1067.95|1085.18|1067.38|18
1652626920000|2022-05-15 15:02:00|1085.17|1067.37|1084.16|1066.36|1085.17|1067.37|1084.16|1066.36|20
1652626930000|2022-05-15 15:02:10|1084.13|1066.33|1084.33|1066.53|1084.52|1066.72|1083.9|1066.1|22
1652626940000|2022-05-15 15:02:20|1084.38|1066.58|1085.9|1068.1|1086.33|1068.53|1084.38|1066.58|24
1652626950000|2022-05-15 15:02:30|1085.4|1067.6|1085.58|1067.78|1085.59|1067.79|1085.32|1067.52|16
1652626960000|2022-05-15 15:02:40|1085.54|1067.74|1087.21|1069.41|1087.21|1069.41|1085.39|1067.59|19
1652626970000|2022-05-15 15:02:50|1087.27|1069.47|1087.7|1069.9|1087.7|1069.9|1087.24|1069.44|16
1652626980000|2022-05-15 15:03:00|1087.49|1069.69|1086.65|1068.85|1087.49|1069.69|1086.65|1068.85|19
1652626990000|2022-05-15 15:03:10|1086.44|1068.64|1086.58|1068.78|1086.99|1069.19|1086.35|1068.55|23
1652627000000|2022-05-15 15:03:20|1086.65|1068.85|1086.4|1068.6|1087.05|1069.25|1086.4|1068.6|21
1652627010000|2022-05-15 15:03:30|1086.46|1068.66|1086.41|1068.61|1086.53|1068.73|1086.27|1068.47|23
1652627020000|2022-05-15 15:03:40|1086.35|1068.55|1086.29|1068.49|1086.48|1068.68|1086.27|1068.47|16
1652627030000|2022-05-15 15:03:50|1086.26|1068.46|1086.32|1068.52|1086.46|1068.66|1086.22|1068.42|12
1652627040000|2022-05-15 15:04:00|1086.27|1068.47|1086.19|1068.39|1086.27|1068.47|1086.19|1068.39|7
1652627050000|2022-05-15 15:04:10|1086.18|1068.38|1086.17|1068.37|1086.18|1068.38|1086.17|1068.37|2
1652627060000|2022-05-15 15:04:20|1086.16|1068.36|1085.96|1068.16|1086.16|1068.36|1085.96|1068.16|5
1652627080000|2022-05-15 15:04:40|1086.03|1068.23|1086.63|1068.83|1086.63|1068.83|1085.96|1068.16|10
1652627090000|2022-05-15 15:04:50|1086.61|1068.81|1086.9|1069.1|1086.9|1069.1|1086.5|1068.7|17
1652627100000|2022-05-15 15:05:00|1086.99|1069.19|1087.07|1069.27|1087.07|1069.27|1086.93|1069.13|9
1652627110000|2022-05-15 15:05:10|1087.06|1069.26|1086.99|1069.19|1087.06|1069.26|1086.99|1069.19|2
1652627120000|2022-05-15 15:05:20|1087.03|1069.23|1087.07|1069.27|1087.07|1069.27|1086.99|1069.19|6
1652627130000|2022-05-15 15:05:30|1087.22|1069.42|1087.44|1069.64|1087.67|1069.87|1087.22|1069.42|12
1652627140000|2022-05-15 15:05:40|1087.28|1069.48|1087.34|1069.54|1087.44|1069.64|1087.28|1069.48|13
1652627150000|2022-05-15 15:05:50|1087.67|1069.87|1088.24|1070.44|1088.57|1070.77|1087.67|1069.87|4
1652627160000|2022-05-15 15:06:00|1088.57|1070.77|1090.97|1073.17|1090.97|1073.17|1088.57|1070.77|14
1652627170000|2022-05-15 15:06:10|1091|1073.2|1090.97|1073.17|1091.47|1073.67|1090.97|1073.17|10
1652627180000|2022-05-15 15:06:20|1090.99|1073.19|1091.03|1073.23|1091.47|1073.67|1090.97|1073.17|6
1652627190000|2022-05-15 15:06:30|1091.47|1073.67|1092.7|1074.9|1092.7|1074.9|1091.03|1073.23|11
1652627200000|2022-05-15 15:06:40|1092.77|1074.97|1098.19|1080.39|1098.19|1080.39|1092.77|1074.97|19
1652627210000|2022-05-15 15:06:50|1098.5|1080.7|1095.75|1077.95|1098.5|1080.7|1095.34|1077.54|22
1652627220000|2022-05-15 15:07:00|1095.78|1077.98|1096.07|1078.27|1096.33|1078.53|1094.77|1076.97|25
1652627230000|2022-05-15 15:07:10|1096.06|1078.26|1095.54|1077.74|1096.12|1078.32|1095.46|1077.66|25
1652627240000|2022-05-15 15:07:20|1095.58|1077.78|1096.21|1078.41|1096.44|1078.64|1095.58|1077.78|15
1652627250000|2022-05-15 15:07:30|1096.25|1078.45|1096.34|1078.54|1096.67|1078.87|1096.25|1078.45|10
1652627260000|2022-05-15 15:07:40|1096.67|1078.87|1097.72|1079.92|1098.07|1080.27|1096.4|1078.6|15
1652627270000|2022-05-15 15:07:50|1097.78|1079.98|1097.46|1079.66|1098.12|1080.32|1097.37|1079.57|21
1652627280000|2022-05-15 15:08:00|1097.58|1079.78|1098.04|1080.24|1098.12|1080.32|1097.42|1079.62|19
1652627290000|2022-05-15 15:08:10|1097.82|1080.02|1097.74|1079.94|1098.12|1080.32|1097.16|1079.36|27
1652627300000|2022-05-15 15:08:20|1097.79|1079.99|1098.01|1080.21|1098.12|1080.32|1097.48|1079.68|22
1652627310000|2022-05-15 15:08:30|1098.04|1080.24|1098.23|1080.43|1098.62|1080.82|1098.04|1080.24|13
1652627320000|2022-05-15 15:08:40|1098.12|1080.32|1099.82|1082.02|1100.05|1082.25|1098.12|1080.32|18
1652627330000|2022-05-15 15:08:50|1099.79|1081.99|1097.43|1079.63|1099.79|1081.99|1097.43|1079.63|29
1652627340000|2022-05-15 15:09:00|1097.36|1079.56|1096.98|1079.18|1098.28|1080.48|1096.98|1079.18|24
1652627350000|2022-05-15 15:09:10|1096.64|1078.84|1097.07|1079.27|1097.62|1079.82|1095.4|1077.6|19
1652627360000|2022-05-15 15:09:20|1097.57|1079.77|1098.44|1080.64|1098.57|1080.77|1097.07|1079.27|16
1652627370000|2022-05-15 15:09:30|1098.42|1080.62|1097.44|1079.64|1098.42|1080.62|1097.44|1079.64|19
1652627380000|2022-05-15 15:09:40|1097.41|1079.61|1097.95|1080.15|1098.14|1080.34|1097.09|1079.29|18
1652627390000|2022-05-15 15:09:50|1097.64|1079.84|1097.9|1080.1|1098.01|1080.21|1097.17|1079.37|23
1652627400000|2022-05-15 15:10:00|1097.98|1080.18|1096.28|1078.48|1098.29|1080.49|1096.28|1078.48|23
1652627410000|2022-05-15 15:10:10|1096.18|1078.38|1096.04|1078.24|1096.63|1078.83|1096.04|1078.24|14
1652627420000|2022-05-15 15:10:20|1096.03|1078.23|1095.43|1077.63|1096.45|1078.65|1095.43|1077.63|14
1652627430000|2022-05-15 15:10:30|1095.37|1077.57|1094.97|1077.17|1095.96|1078.16|1094.97|1077.17|15
1652627440000|2022-05-15 15:10:40|1095.07|1077.27|1095.02|1077.22|1095.89|1078.09|1094.97|1077.17|20
1652627450000|2022-05-15 15:10:50|1095.01|1077.21|1095.02|1077.22|1095.85|1078.05|1094.99|1077.19|21
1652627460000|2022-05-15 15:11:00|1095|1077.2|1095.66|1077.86|1095.86|1078.06|1094.7|1076.9|19
1652627470000|2022-05-15 15:11:10|1095.16|1077.36|1095.03|1077.23|1095.62|1077.82|1095.03|1077.23|14
1652627480000|2022-05-15 15:11:20|1095.02|1077.22|1096.87|1079.07|1096.87|1079.07|1095.02|1077.22|18
1652627490000|2022-05-15 15:11:30|1096.85|1079.05|1096|1078.2|1096.96|1079.16|1096|1078.2|17
1652627500000|2022-05-15 15:11:40|1095.99|1078.19|1096.21|1078.41|1096.71|1078.91|1095.27|1077.47|17
1652627510000|2022-05-15 15:11:50|1096.2|1078.4|1096.96|1079.16|1096.96|1079.16|1096.18|1078.38|7
1652627520000|2022-05-15 15:12:00|1096.94|1079.14|1097.46|1079.66|1097.46|1079.66|1096.92|1079.12|7
1652627530000|2022-05-15 15:12:10|1097.02|1079.22|1096.29|1078.49|1097.02|1079.22|1096.29|1078.49|9
1652627540000|2022-05-15 15:12:20|1096.28|1078.48|1095.89|1078.09|1096.81|1079.01|1095.89|1078.09|19
1652627550000|2022-05-15 15:12:30|1096.01|1078.21|1098.57|1080.77|1098.57|1080.77|1095.96|1078.16|14
1652627560000|2022-05-15 15:12:40|1099.02|1081.22|1100.4|1082.6|1100.4|1082.6|1098.93|1081.13|13
1652627570000|2022-05-15 15:12:50|1099.9|1082.1|1099.88|1082.08|1099.9|1082.1|1099.52|1081.72|8
1652627580000|2022-05-15 15:13:00|1099.9|1082.1|1099.37|1081.57|1099.9|1082.1|1099.27|1081.47|13
1652627590000|2022-05-15 15:13:10|1099.48|1081.68|1100.79|1082.99|1100.79|1082.99|1099.38|1081.58|14
1652627600000|2022-05-15 15:13:20|1100.66|1082.86|1100.83|1083.03|1100.83|1083.03|1100.5|1082.7|5
1652627610000|2022-05-15 15:13:30|1100.85|1083.05|1099.56|1081.76|1100.85|1083.05|1099.56|1081.76|13
1652627620000|2022-05-15 15:13:40|1099.55|1081.75|1100.04|1082.24|1100.04|1082.24|1099.07|1081.27|16
1652627630000|2022-05-15 15:13:50|1100.03|1082.23|1100.04|1082.24|1100.04|1082.24|1099.14|1081.34|17
1652627640000|2022-05-15 15:14:00|1099.9|1082.1|1098.05|1080.25|1099.9|1082.1|1098.05|1080.25|15
1652627650000|2022-05-15 15:14:10|1098.07|1080.27|1098.56|1080.76|1099.05|1081.25|1098.07|1080.27|14
1652627660000|2022-05-15 15:14:20|1098.84|1081.04|1098.46|1080.66|1099.07|1081.27|1098.46|1080.66|11
1652627670000|2022-05-15 15:14:30|1098.45|1080.65|1098.23|1080.43|1098.45|1080.65|1098.23|1080.43|6
1652627680000|2022-05-15 15:14:40|1098.22|1080.42|1098.05|1080.25|1098.3|1080.5|1098.05|1080.25|8
1652627690000|2022-05-15 15:14:50|1098.2|1080.4|1098.2|1080.4|1098.21|1080.41|1098.05|1080.25|5
1652627700000|2022-05-15 15:15:00|1098.24|1080.44|1097.72|1079.92|1098.3|1080.5|1097.68|1079.88|21
1652627710000|2022-05-15 15:15:10|1097.71|1079.91|1096.58|1078.78|1097.71|1079.91|1096.31|1078.51|20
1652627720000|2022-05-15 15:15:20|1096.85|1079.05|1096.04|1078.24|1096.95|1079.15|1095.63|1077.83|21
1652627730000|2022-05-15 15:15:30|1096.07|1078.27|1095.8|1078|1096.07|1078.27|1095.59|1077.79|16
1652627740000|2022-05-15 15:15:40|1095.78|1077.98|1095.8|1078|1095.8|1078|1095.43|1077.63|6
1652627750000|2022-05-15 15:15:50|1096.3|1078.5|1096.84|1079.04|1096.84|1079.04|1095.8|1078|8
1652627760000|2022-05-15 15:16:00|1096.68|1078.88|1095.45|1077.65|1096.68|1078.88|1095.45|1077.65|15
1652627770000|2022-05-15 15:16:10|1095.42|1077.62|1095.86|1078.06|1096.84|1079.04|1095.42|1077.62|19
1652627780000|2022-05-15 15:16:20|1095.89|1078.09|1095.07|1077.27|1095.89|1078.09|1095.07|1077.27|14
1652627790000|2022-05-15 15:16:30|1095.05|1077.25|1096.07|1078.27|1096.07|1078.27|1095.01|1077.21|17
1652627800000|2022-05-15 15:16:40|1096.57|1078.77|1094.92|1077.12|1096.57|1078.77|1094.92|1077.12|24
1652627810000|2022-05-15 15:16:50|1094.9|1077.1|1094.57|1076.77|1094.9|1077.1|1094.46|1076.66|14
1652627820000|2022-05-15 15:17:00|1094.56|1076.76|1092.63|1074.83|1094.56|1076.76|1092.63|1074.83|28
1652627830000|2022-05-15 15:17:10|1092.67|1074.87|1093.04|1075.24|1093.66|1075.86|1092.46|1074.66|33
1652627840000|2022-05-15 15:17:20|1092.97|1075.17|1093.14|1075.34|1093.19|1075.39|1092.32|1074.52|26
1652627850000|2022-05-15 15:17:30|1093.13|1075.33|1092.27|1074.47|1093.13|1075.33|1092.24|1074.44|19
1652627860000|2022-05-15 15:17:40|1092.26|1074.46|1090.56|1072.76|1092.26|1074.46|1090.56|1072.76|27
1652627870000|2022-05-15 15:17:50|1090.53|1072.73|1091.85|1074.05|1091.85|1074.05|1090.41|1072.61|16
1652627880000|2022-05-15 15:18:00|1091.32|1073.52|1092.4|1074.6|1092.45|1074.65|1091.21|1073.41|20
1652627890000|2022-05-15 15:18:10|1092.39|1074.59|1092.22|1074.42|1093.07|1075.27|1092.12|1074.32|22
1652627900000|2022-05-15 15:18:20|1092.14|1074.34|1090.61|1072.81|1092.14|1074.34|1090.61|1072.81|24
1652627910000|2022-05-15 15:18:30|1090.59|1072.79|1089.98|1072.18|1090.88|1073.08|1089.98|1072.18|19
1652627920000|2022-05-15 15:18:40|1089.93|1072.13|1089.24|1071.44|1089.93|1072.13|1089.21|1071.41|11
1652627930000|2022-05-15 15:18:50|1089.42|1071.62|1089.36|1071.56|1089.75|1071.95|1089.36|1071.56|15
1652627940000|2022-05-15 15:19:00|1089.35|1071.55|1089.75|1071.95|1089.75|1071.95|1089.31|1071.51|6
1652627950000|2022-05-15 15:19:10|1089.6|1071.8|1089.6|1071.8|1089.6|1071.8|1089.6|1071.8|1
1652627960000|2022-05-15 15:19:20|1089.75|1071.95|1090.52|1072.72|1091.57|1073.77|1089.75|1071.95|13
1652627970000|2022-05-15 15:19:30|1091.07|1073.27|1091.4|1073.6|1091.93|1074.13|1091.07|1073.27|21
1652627980000|2022-05-15 15:19:40|1091.34|1073.54|1090.61|1072.81|1091.41|1073.61|1090.61|1072.81|21
1652627990000|2022-05-15 15:19:50|1090.85|1073.05|1091.17|1073.37|1091.17|1073.37|1090.28|1072.48|23
1652628000000|2022-05-15 15:20:00|1090.91|1073.11|1089.93|1072.13|1090.91|1073.11|1089.93|1072.13|16
1652628010000|2022-05-15 15:20:10|1089.92|1072.12|1089.71|1071.91|1090|1072.2|1089.71|1071.91|22
1652628020000|2022-05-15 15:20:20|1089.68|1071.88|1089.22|1071.42|1089.68|1071.88|1088.29|1070.49|20
1652628030000|2022-05-15 15:20:30|1089.18|1071.38|1088.34|1070.54|1089.22|1071.42|1088.34|1070.54|16
1652628040000|2022-05-15 15:20:40|1088.33|1070.53|1088.18|1070.38|1088.57|1070.77|1088.18|1070.38|10
1652628050000|2022-05-15 15:20:50|1088.19|1070.39|1089.08|1071.28|1089.11|1071.31|1088.19|1070.39|12
1652628060000|2022-05-15 15:21:00|1089.22|1071.42|1089.72|1071.92|1090.22|1072.42|1089.22|1071.42|13
1652628080000|2022-05-15 15:21:20|1089.27|1071.47|1089.72|1071.92|1090.22|1072.42|1089.22|1071.42|8
1652628090000|2022-05-15 15:21:30|1089.29|1071.49|1089.72|1071.92|1089.72|1071.92|1089.21|1071.41|7
1652628120000|2022-05-15 15:22:00|1089.4|1071.6|1089.22|1071.42|1089.72|1071.92|1089.11|1071.31|10
1652628130000|2022-05-15 15:22:10|1089.19|1071.39|1089.02|1071.22|1089.72|1071.92|1089.02|1071.22|13
1652628140000|2022-05-15 15:22:20|1089|1071.2|1088.52|1070.72|1089|1071.2|1088.43|1070.63|17
1652628150000|2022-05-15 15:22:30|1088.41|1070.61|1089.14|1071.34|1089.14|1071.34|1088.22|1070.42|14
1652628160000|2022-05-15 15:22:40|1089.13|1071.33|1088.37|1070.57|1089.13|1071.33|1088.37|1070.57|16
1652628170000|2022-05-15 15:22:50|1088.36|1070.56|1088.16|1070.36|1088.6|1070.8|1088.16|1070.36|11
1652628180000|2022-05-15 15:23:00|1088.17|1070.37|1087.07|1069.27|1088.27|1070.47|1086.77|1068.97|21
1652628190000|2022-05-15 15:23:10|1087.08|1069.28|1086.84|1069.04|1087.81|1070.01|1086.84|1069.04|18
1652628200000|2022-05-15 15:23:20|1086.87|1069.07|1087.11|1069.31|1087.19|1069.39|1086.84|1069.04|11
1652628210000|2022-05-15 15:23:30|1087.23|1069.43|1088.45|1070.65|1088.74|1070.94|1087.23|1069.43|25
1652628220000|2022-05-15 15:23:40|1088.44|1070.64|1088.31|1070.51|1088.88|1071.08|1088.31|1070.51|14
1652628230000|2022-05-15 15:23:50|1088.75|1070.95|1088.21|1070.41|1088.89|1071.09|1088.21|1070.41|21
1652628240000|2022-05-15 15:24:00|1088.15|1070.35|1087.93|1070.13|1088.15|1070.35|1087.91|1070.11|22
1652628250000|2022-05-15 15:24:10|1087.91|1070.11|1088.31|1070.51|1088.31|1070.51|1087.91|1070.11|7
1652628260000|2022-05-15 15:24:20|1088.75|1070.95|1089.15|1071.35|1089.15|1071.35|1088.31|1070.51|8
1652628270000|2022-05-15 15:24:30|1089.18|1071.38|1088.43|1070.63|1089.34|1071.54|1088.43|1070.63|19
1652628280000|2022-05-15 15:24:40|1088.34|1070.54|1089.06|1071.26|1089.18|1071.38|1088.3|1070.5|18
1652628290000|2022-05-15 15:24:50|1089.03|1071.23|1088.84|1071.04|1089.03|1071.23|1088.46|1070.66|17
1652628300000|2022-05-15 15:25:00|1088.5|1070.7|1089.16|1071.36|1089.16|1071.36|1088.49|1070.69|10
1652628310000|2022-05-15 15:25:10|1089.13|1071.33|1089.15|1071.35|1089.21|1071.41|1089.12|1071.32|5
1652628320000|2022-05-15 15:25:20|1089.19|1071.39|1089.67|1071.87|1090.17|1072.37|1089.19|1071.39|6
1652628330000|2022-05-15 15:25:30|1089.44|1071.64|1089.67|1071.87|1089.67|1071.87|1089.17|1071.37|4
1652628350000|2022-05-15 15:25:50|1089.44|1071.64|1089.14|1071.34|1089.44|1071.64|1089.14|1071.34|4
1652628360000|2022-05-15 15:26:00|1089.17|1071.37|1088.28|1070.48|1089.67|1071.87|1088.28|1070.48|17
1652628370000|2022-05-15 15:26:10|1088.26|1070.46|1087.93|1070.13|1088.26|1070.46|1087.91|1070.11|14
1652628380000|2022-05-15 15:26:20|1087.96|1070.16|1089.14|1071.34|1089.14|1071.34|1087.96|1070.16|16
1652628390000|2022-05-15 15:26:30|1089.12|1071.32|1090.57|1072.77|1090.57|1072.77|1089.12|1071.32|7
1652628400000|2022-05-15 15:26:40|1090.98|1073.18|1092.9|1075.1|1092.9|1075.1|1090.98|1073.18|6
1652628410000|2022-05-15 15:26:50|1092.65|1074.85|1092.02|1074.22|1092.65|1074.85|1091.26|1073.46|15
1652628420000|2022-05-15 15:27:00|1092.04|1074.24|1092.9|1075.1|1092.9|1075.1|1092.04|1074.24|9
1652628430000|2022-05-15 15:27:10|1093.4|1075.6|1093.16|1075.36|1093.56|1075.76|1093.06|1075.26|9
1652628440000|2022-05-15 15:27:20|1093.17|1075.37|1093.06|1075.26|1093.56|1075.76|1093.06|1075.26|7
1652628450000|2022-05-15 15:27:30|1093.05|1075.25|1092.49|1074.69|1093.56|1075.76|1092.49|1074.69|13
1652628460000|2022-05-15 15:27:40|1092.44|1074.64|1093.04|1075.24|1093.09|1075.29|1092.44|1074.64|14
1652628470000|2022-05-15 15:27:50|1093.03|1075.23|1092.33|1074.53|1093.06|1075.26|1092.33|1074.53|10
1652628480000|2022-05-15 15:28:00|1092.34|1074.54|1092.33|1074.53|1092.45|1074.65|1092.03|1074.23|21
1652628490000|2022-05-15 15:28:10|1092.32|1074.52|1092.01|1074.21|1092.74|1074.94|1092.01|1074.21|17
1652628500000|2022-05-15 15:28:20|1091.96|1074.16|1092.2|1074.4|1092.2|1074.4|1091.86|1074.06|7
1652628510000|2022-05-15 15:28:30|1092.31|1074.51|1092.3|1074.5|1092.69|1074.89|1092.19|1074.39|13
1652628520000|2022-05-15 15:28:40|1092.29|1074.49|1092|1074.2|1092.29|1074.49|1092|1074.2|16
1652628530000|2022-05-15 15:28:50|1091.99|1074.19|1091.91|1074.11|1092.15|1074.35|1091.91|1074.11|13
1652628540000|2022-05-15 15:29:00|1091.9|1074.1|1090.59|1072.79|1091.9|1074.1|1090.56|1072.76|10
1652628550000|2022-05-15 15:29:10|1090.58|1072.78|1090.77|1072.97|1091.07|1073.27|1090.57|1072.77|22
1652628560000|2022-05-15 15:29:20|1090.76|1072.96|1090.47|1072.67|1090.88|1073.08|1090.47|1072.67|18
1652628570000|2022-05-15 15:29:30|1090.41|1072.61|1088.58|1070.78|1090.41|1072.61|1088.58|1070.78|19
1652628580000|2022-05-15 15:29:40|1088.56|1070.76|1089.08|1071.28|1089.51|1071.71|1088.42|1070.62|22
1652628590000|2022-05-15 15:29:50|1088.64|1070.84|1088.63|1070.83|1089.1|1071.3|1088.45|1070.65|24
1652628600000|2022-05-15 15:30:00|1088.6|1070.8|1088.32|1070.52|1088.6|1070.8|1088.32|1070.52|8
1652628610000|2022-05-15 15:30:10|1088.31|1070.51|1088.26|1070.46|1088.47|1070.67|1088.26|1070.46|9
1652628620000|2022-05-15 15:30:20|1088.21|1070.41|1087.3|1069.5|1088.21|1070.41|1087.3|1069.5|21
1652628630000|2022-05-15 15:30:30|1087.25|1069.45|1088.04|1070.24|1088.04|1070.24|1087.07|1069.27|16
1652628640000|2022-05-15 15:30:40|1088.01|1070.21|1088.06|1070.26|1088.17|1070.37|1087.52|1069.72|14
1652628650000|2022-05-15 15:30:50|1088.05|1070.25|1088.06|1070.26|1088.17|1070.37|1088.03|1070.23|11
1652628660000|2022-05-15 15:31:00|1088.17|1070.37|1088.08|1070.28|1088.17|1070.37|1087.37|1069.57|23
1652628670000|2022-05-15 15:31:10|1088.06|1070.26|1088.24|1070.44|1088.28|1070.48|1087.39|1069.59|23
1652628680000|2022-05-15 15:31:20|1088.21|1070.41|1088.17|1070.37|1088.21|1070.41|1087.38|1069.58|25
1652628690000|2022-05-15 15:31:30|1088.28|1070.48|1086.98|1069.18|1088.44|1070.64|1086.98|1069.18|24
1652628700000|2022-05-15 15:31:40|1086.95|1069.15|1086.35|1068.55|1087.28|1069.48|1086.35|1068.55|20
1652628710000|2022-05-15 15:31:50|1086.27|1068.47|1085.95|1068.15|1086.27|1068.47|1085.95|1068.15|19
1652628720000|2022-05-15 15:32:00|1085.47|1067.67|1084.22|1066.42|1085.47|1067.67|1084.22|1066.42|13
1652628730000|2022-05-15 15:32:10|1084.17|1066.37|1082.35|1064.55|1084.17|1066.37|1082.34|1064.54|20
1652628740000|2022-05-15 15:32:20|1082.34|1064.54|1081.67|1063.87|1082.34|1064.54|1081.21|1063.41|18
1652628750000|2022-05-15 15:32:30|1081.72|1063.92|1083.27|1065.47|1083.73|1065.93|1081.46|1063.66|21
1652628760000|2022-05-15 15:32:40|1083.28|1065.48|1083.2|1065.4|1083.34|1065.54|1083.2|1065.4|14
1652628770000|2022-05-15 15:32:50|1083.13|1065.33|1083.21|1065.41|1083.23|1065.43|1082.49|1064.69|20
1652628780000|2022-05-15 15:33:00|1083.28|1065.48|1082.64|1064.84|1083.39|1065.59|1082.64|1064.84|21
1652628790000|2022-05-15 15:33:10|1082.14|1064.34|1082.23|1064.43|1082.88|1065.08|1082.14|1064.34|13
1652628800000|2022-05-15 15:33:20|1082.22|1064.42|1081.63|1063.83|1082.22|1064.42|1081.1|1063.3|25
1652628810000|2022-05-15 15:33:30|1081.69|1063.89|1081.4|1063.6|1081.86|1064.06|1081.18|1063.38|22
1652628820000|2022-05-15 15:33:40|1081.29|1063.49|1081.36|1063.56|1081.44|1063.64|1081.09|1063.29|20
1652628830000|2022-05-15 15:33:50|1081.35|1063.55|1081.53|1063.73|1081.53|1063.73|1081.22|1063.42|14
1652628840000|2022-05-15 15:34:00|1081.51|1063.71|1080.9|1063.1|1081.53|1063.73|1080.9|1063.1|15
1652628850000|2022-05-15 15:34:10|1080.98|1063.18|1081.2|1063.4|1081.22|1063.42|1080.9|1063.1|12
1652628860000|2022-05-15 15:34:20|1081.19|1063.39|1080.9|1063.1|1081.19|1063.39|1080.9|1063.1|7
1652628870000|2022-05-15 15:34:30|1081|1063.2|1081.42|1063.62|1081.42|1063.62|1080.98|1063.18|10
1652628880000|2022-05-15 15:34:40|1081.66|1063.86|1082.74|1064.94|1082.85|1065.05|1081.66|1063.86|9
1652628890000|2022-05-15 15:34:50|1082.8|1065|1082.18|1064.38|1082.8|1065|1082.14|1064.34|19
1652628900000|2022-05-15 15:35:00|1082.27|1064.47|1082.28|1064.48|1082.28|1064.48|1081.65|1063.85|22
1652628910000|2022-05-15 15:35:10|1082.4|1064.6|1082.58|1064.78|1082.58|1064.78|1082.4|1064.6|8
1652628920000|2022-05-15 15:35:20|1082.59|1064.79|1082.27|1064.47|1082.59|1064.79|1082.11|1064.31|20
1652628930000|2022-05-15 15:35:30|1082.32|1064.52|1082.39|1064.59|1082.4|1064.6|1082.3|1064.5|11
1652628940000|2022-05-15 15:35:40|1082.4|1064.6|1081.59|1063.79|1082.43|1064.63|1081.54|1063.74|16
1652628950000|2022-05-15 15:35:50|1081.55|1063.75|1080.9|1063.1|1081.55|1063.75|1080.9|1063.1|17
1652628960000|2022-05-15 15:36:00|1080.8|1063|1079.71|1061.91|1080.8|1063|1079.71|1061.91|11
1652628970000|2022-05-15 15:36:10|1079.3|1061.5|1077.65|1059.85|1079.71|1061.91|1077.65|1059.85|21
1652628980000|2022-05-15 15:36:20|1077.62|1059.82|1077.22|1059.42|1077.67|1059.87|1077.16|1059.36|21
1652628990000|2022-05-15 15:36:30|1077.74|1059.94|1079.19|1061.39|1079.33|1061.53|1077.74|1059.94|20
1652629000000|2022-05-15 15:36:40|1079.04|1061.24|1078.28|1060.48|1079.04|1061.24|1078.22|1060.42|19
1652629010000|2022-05-15 15:36:50|1078.26|1060.46|1077.64|1059.84|1079.2|1061.4|1077.52|1059.72|19
1652629020000|2022-05-15 15:37:00|1078.14|1060.34|1079.09|1061.29|1079.27|1061.47|1078.09|1060.29|26
1652629030000|2022-05-15 15:37:10|1079.01|1061.21|1078.13|1060.33|1079.01|1061.21|1078.13|1060.33|17
1652629040000|2022-05-15 15:37:20|1078.12|1060.32|1077.48|1059.68|1078.12|1060.32|1077.33|1059.53|16
1652629050000|2022-05-15 15:37:30|1077.46|1059.66|1078.3|1060.5|1078.38|1060.58|1077.43|1059.63|16
1652629060000|2022-05-15 15:37:40|1078.16|1060.36|1077.68|1059.88|1078.16|1060.36|1077.51|1059.71|15
1652629070000|2022-05-15 15:37:50|1077.81|1060.01|1075.5|1057.7|1077.81|1060.01|1075.5|1057.7|22
1652629080000|2022-05-15 15:38:00|1075.47|1057.67|1076.87|1059.07|1076.87|1059.07|1075.43|1057.63|19
1652629090000|2022-05-15 15:38:10|1076.88|1059.08|1076.01|1058.21|1077.09|1059.29|1076.01|1058.21|23
1652629100000|2022-05-15 15:38:20|1076.07|1058.27|1076.53|1058.73|1076.53|1058.73|1075.71|1057.91|20
1652629110000|2022-05-15 15:38:30|1076.49|1058.69|1076.6|1058.8|1076.6|1058.8|1076.27|1058.47|14
1652629120000|2022-05-15 15:38:40|1076.57|1058.77|1075.66|1057.86|1076.57|1058.77|1075.66|1057.86|5
1652629130000|2022-05-15 15:38:50|1075.76|1057.96|1075.81|1058.01|1076.53|1058.73|1075.72|1057.92|25
1652629140000|2022-05-15 15:39:00|1075.9|1058.1|1076.52|1058.72|1076.52|1058.72|1075.81|1058.01|29
1652629150000|2022-05-15 15:39:10|1076.53|1058.73|1077.96|1060.16|1077.96|1060.16|1076.53|1058.73|12
1652629160000|2022-05-15 15:39:20|1077.99|1060.19|1075.81|1058.01|1077.99|1060.19|1075.81|1058.01|20
1652629170000|2022-05-15 15:39:30|1075.98|1058.18|1076.81|1059.01|1076.81|1059.01|1075.72|1057.92|19
1652629180000|2022-05-15 15:39:40|1076.85|1059.05|1077.07|1059.27|1077.07|1059.27|1076.64|1058.84|23
1652629190000|2022-05-15 15:39:50|1076.93|1059.13|1077.55|1059.75|1077.96|1060.16|1076.93|1059.13|19
1652629200000|2022-05-15 15:40:00|1077.64|1059.84|1077.96|1060.16|1077.96|1060.16|1077.51|1059.71|12
1652629210000|2022-05-15 15:40:10|1077.72|1059.92|1079.48|1061.68|1079.48|1061.68|1077.52|1059.72|17
1652629220000|2022-05-15 15:40:20|1079.78|1061.98|1079.78|1061.98|1079.78|1061.98|1079.78|1061.98|1
1652629230000|2022-05-15 15:40:30|1079.6|1061.8|1079.19|1061.39|1079.6|1061.8|1079.19|1061.39|4
1652629240000|2022-05-15 15:40:40|1079.18|1061.38|1079.24|1061.44|1079.39|1061.59|1079.18|1061.38|8
1652629250000|2022-05-15 15:40:50|1079.28|1061.48|1079.39|1061.59|1079.78|1061.98|1079.23|1061.43|17
1652629260000|2022-05-15 15:41:00|1079.4|1061.6|1079.25|1061.45|1079.78|1061.98|1079.25|1061.45|7
1652629270000|2022-05-15 15:41:10|1079.24|1061.44|1079.19|1061.39|1079.36|1061.56|1079.11|1061.31|16
1652629280000|2022-05-15 15:41:20|1079.12|1061.32|1079.35|1061.55|1079.39|1061.59|1079.07|1061.27|13
1652629290000|2022-05-15 15:41:30|1079.77|1061.97|1079.34|1061.54|1080.28|1062.48|1079.34|1061.54|10
1652629300000|2022-05-15 15:41:40|1079.32|1061.52|1079.21|1061.41|1079.39|1061.59|1079.19|1061.39|15
1652629310000|2022-05-15 15:41:50|1079.31|1061.51|1079.06|1061.26|1079.35|1061.55|1079.06|1061.26|12
1652629320000|2022-05-15 15:42:00|1079.11|1061.31|1079.06|1061.26|1079.37|1061.57|1079.06|1061.26|17
1652629330000|2022-05-15 15:42:10|1078.98|1061.18|1077|1059.2|1078.98|1061.18|1077|1059.2|7
1652629340000|2022-05-15 15:42:20|1076.95|1059.15|1076.64|1058.84|1076.96|1059.16|1075.81|1058.01|23
1652629350000|2022-05-15 15:42:30|1076.63|1058.83|1076.76|1058.96|1077.65|1059.85|1076.6|1058.8|26
1652629360000|2022-05-15 15:42:40|1076.66|1058.86|1076.02|1058.22|1076.66|1058.86|1075.81|1058.01|20
1652629370000|2022-05-15 15:42:50|1075.93|1058.13|1076.02|1058.22|1076.52|1058.72|1075.77|1057.97|12
1652629380000|2022-05-15 15:43:00|1076.04|1058.24|1076.05|1058.25|1076.06|1058.26|1076.04|1058.24|3
1652629390000|2022-05-15 15:43:10|1076.06|1058.26|1076.02|1058.22|1076.14|1058.34|1076.02|1058.22|6
1652629400000|2022-05-15 15:43:20|1076.52|1058.72|1075.66|1057.86|1076.52|1058.72|1075.65|1057.85|13
1652629410000|2022-05-15 15:43:30|1075.65|1057.85|1076.14|1058.34|1076.14|1058.34|1075.62|1057.82|9
1652629420000|2022-05-15 15:43:40|1076.52|1058.72|1076.29|1058.49|1077.15|1059.35|1076.14|1058.34|25
1652629430000|2022-05-15 15:43:50|1076.23|1058.43|1075.32|1057.52|1076.23|1058.43|1075.32|1057.52|18
1652629440000|2022-05-15 15:44:00|1075.53|1057.73|1076.38|1058.58|1076.57|1058.77|1075.41|1057.61|25
1652629450000|2022-05-15 15:44:10|1076.36|1058.56|1076.48|1058.68|1076.62|1058.82|1076.36|1058.56|17
1652629460000|2022-05-15 15:44:20|1076.47|1058.67|1076.42|1058.62|1076.93|1059.13|1076.42|1058.62|8
1652629470000|2022-05-15 15:44:30|1076.4|1058.6|1076.96|1059.16|1076.96|1059.16|1076.4|1058.6|8
1652629480000|2022-05-15 15:44:40|1077.43|1059.63|1077.43|1059.63|1077.43|1059.63|1077.43|1059.63|1
1652629490000|2022-05-15 15:44:50|1077.67|1059.87|1077.5|1059.7|1078.11|1060.31|1077.44|1059.64|8
1652629500000|2022-05-15 15:45:00|1077.48|1059.68|1078.26|1060.46|1078.26|1060.46|1077.28|1059.48|26
1652629510000|2022-05-15 15:45:10|1078.27|1060.47|1078.17|1060.37|1078.65|1060.85|1078.12|1060.32|15
1652629520000|2022-05-15 15:45:20|1078.2|1060.4|1078.9|1061.1|1078.9|1061.1|1078.2|1060.4|12
1652629530000|2022-05-15 15:45:30|1079.4|1061.6|1079.61|1061.81|1080|1062.2|1078.9|1061.1|5
1652629540000|2022-05-15 15:45:40|1079.39|1061.59|1079.16|1061.36|1079.45|1061.65|1079.16|1061.36|12
1652629550000|2022-05-15 15:45:50|1079.15|1061.35|1078.29|1060.49|1079.19|1061.39|1078.29|1060.49|22
1652629560000|2022-05-15 15:46:00|1078.27|1060.47|1078.77|1060.97|1078.79|1060.99|1077.35|1059.55|26
1652629570000|2022-05-15 15:46:10|1078.75|1060.95|1078.3|1060.5|1079.16|1061.36|1078.3|1060.5|22
1652629580000|2022-05-15 15:46:20|1078.29|1060.49|1078.36|1060.56|1079.09|1061.29|1078.26|1060.46|22
1652629590000|2022-05-15 15:46:30|1078.38|1060.58|1078.42|1060.62|1079.07|1061.27|1078.35|1060.55|15
1652629600000|2022-05-15 15:46:40|1078.83|1061.03|1079.28|1061.48|1079.72|1061.92|1078.62|1060.82|15
1652629610000|2022-05-15 15:46:50|1079.29|1061.49|1079.16|1061.36|1079.29|1061.49|1078.5|1060.7|16
1652629620000|2022-05-15 15:47:00|1079.15|1061.35|1079.24|1061.44|1079.25|1061.45|1079.15|1061.35|9
1652629630000|2022-05-15 15:47:10|1079.16|1061.36|1079.3|1061.5|1079.3|1061.5|1079.14|1061.34|8
1652629640000|2022-05-15 15:47:20|1079.31|1061.51|1079.26|1061.46|1079.46|1061.66|1079.22|1061.42|10
1652629650000|2022-05-15 15:47:30|1079.22|1061.42|1079.09|1061.29|1079.22|1061.42|1078.68|1060.88|15
1652629660000|2022-05-15 15:47:40|1079.22|1061.42|1079.37|1061.57|1079.37|1061.57|1079.12|1061.32|11
1652629670000|2022-05-15 15:47:50|1079.38|1061.58|1079.36|1061.56|1079.72|1061.92|1079.27|1061.47|9
1652629680000|2022-05-15 15:48:00|1079.39|1061.59|1079.25|1061.45|1079.42|1061.62|1079.21|1061.41|14
1652629690000|2022-05-15 15:48:10|1079.28|1061.48|1079.35|1061.55|1079.4|1061.6|1079.26|1061.46|13
1652629700000|2022-05-15 15:48:20|1079.72|1061.92|1079.72|1061.92|1079.72|1061.92|1079.26|1061.46|9
1652629710000|2022-05-15 15:48:30|1080.22|1062.42|1080.82|1063.02|1081.32|1063.52|1080.22|1062.42|8
1652629720000|2022-05-15 15:48:40|1081.32|1063.52|1081.78|1063.98|1081.78|1063.98|1080.82|1063.02|7
1652629740000|2022-05-15 15:49:00|1082.28|1064.48|1082.71|1064.91|1082.71|1064.91|1081.78|1063.98|6
1652629750000|2022-05-15 15:49:10|1082.36|1064.56|1081.67|1063.87|1082.71|1064.91|1081.67|1063.87|18
1652629760000|2022-05-15 15:49:20|1081.52|1063.72|1081.24|1063.44|1081.52|1063.72|1081.06|1063.26|22
1652629770000|2022-05-15 15:49:30|1081.3|1063.5|1081.52|1063.72|1081.61|1063.81|1081.3|1063.5|8
1652629780000|2022-05-15 15:49:40|1081.51|1063.71|1081.5|1063.7|1082.14|1064.34|1081.41|1063.61|17
1652629790000|2022-05-15 15:49:50|1081.49|1063.69|1082.2|1064.4|1082.71|1064.91|1081.47|1063.67|17
1652629800000|2022-05-15 15:50:00|1082.19|1064.39|1083.07|1065.27|1083.74|1065.94|1082.17|1064.37|19
1652629810000|2022-05-15 15:50:10|1083.02|1065.22|1082.13|1064.33|1083.02|1065.22|1082.13|1064.33|13
1652629820000|2022-05-15 15:50:20|1082.12|1064.32|1082.08|1064.28|1082.12|1064.32|1081.48|1063.68|20
1652629830000|2022-05-15 15:50:30|1082.07|1064.27|1081.53|1063.73|1082.09|1064.29|1081.53|1063.73|12
1652629840000|2022-05-15 15:50:40|1081.52|1063.72|1081.28|1063.48|1081.52|1063.72|1081.28|1063.48|17
1652629850000|2022-05-15 15:50:50|1081.26|1063.46|1081.06|1063.26|1081.26|1063.46|1081.06|1063.26|3
1652629860000|2022-05-15 15:51:00|1081.23|1063.43|1079.15|1061.35|1081.23|1063.43|1079.15|1061.35|21
1652629870000|2022-05-15 15:51:10|1079.13|1061.33|1078.52|1060.72|1080.06|1062.26|1078.52|1060.72|28
1652629880000|2022-05-15 15:51:20|1078.5|1060.7|1077.49|1059.69|1078.5|1060.7|1077.49|1059.69|14
1652629890000|2022-05-15 15:51:30|1077.19|1059.39|1077.19|1059.39|1077.19|1059.39|1077.19|1059.39|1
1652629900000|2022-05-15 15:51:40|1076.52|1058.72|1075.33|1057.53|1076.52|1058.72|1075.24|1057.44|23
1652629910000|2022-05-15 15:51:50|1075.32|1057.52|1075.16|1057.36|1075.32|1057.52|1075.16|1057.36|5
1652629920000|2022-05-15 15:52:00|1075.2|1057.4|1074.41|1056.61|1075.54|1057.74|1074.41|1056.61|25
1652629930000|2022-05-15 15:52:10|1074.4|1056.6|1073.03|1055.23|1074.4|1056.6|1073.03|1055.23|8
1652629940000|2022-05-15 15:52:20|1072.51|1054.71|1072.08|1054.28|1072.51|1054.71|1071.45|1053.65|21
1652629950000|2022-05-15 15:52:30|1072.05|1054.25|1070.79|1052.99|1072.05|1054.25|1070.42|1052.62|21
1652629960000|2022-05-15 15:52:40|1071.04|1053.24|1072.18|1054.38|1072.21|1054.41|1071.03|1053.23|15
1652629970000|2022-05-15 15:52:50|1072.15|1054.35|1073.3|1055.5|1073.3|1055.5|1071.26|1053.46|23
1652629980000|2022-05-15 15:53:00|1073.8|1056|1072.5|1054.7|1074.08|1056.28|1072.5|1054.7|17
1652629990000|2022-05-15 15:53:10|1072.9|1055.1|1074.06|1056.26|1074.06|1056.26|1072.9|1055.1|15
1652630000000|2022-05-15 15:53:20|1074.08|1056.28|1074.97|1057.17|1075.07|1057.27|1074.08|1056.28|14
1652630010000|2022-05-15 15:53:30|1075.14|1057.34|1076.1|1058.3|1076.6|1058.8|1075.14|1057.34|9
1652630020000|2022-05-15 15:53:40|1076.09|1058.29|1075.08|1057.28|1076.09|1058.29|1074.42|1056.62|17
1652630030000|2022-05-15 15:53:50|1075.04|1057.24|1075.2|1057.4|1075.2|1057.4|1075.04|1057.24|14
1652630040000|2022-05-15 15:54:00|1075.35|1057.55|1076.01|1058.21|1076.01|1058.21|1075.12|1057.32|20
1652630050000|2022-05-15 15:54:10|1075.69|1057.89|1076.1|1058.3|1076.1|1058.3|1075.47|1057.67|23
1652630060000|2022-05-15 15:54:20|1076.11|1058.31|1076.79|1058.99|1076.79|1058.99|1076.1|1058.3|16
1652630070000|2022-05-15 15:54:30|1076.5|1058.7|1076.22|1058.42|1076.5|1058.7|1076.22|1058.42|12
1652630080000|2022-05-15 15:54:40|1076.23|1058.43|1076.41|1058.61|1076.43|1058.63|1075.77|1057.97|24
1652630090000|2022-05-15 15:54:50|1076.42|1058.62|1076.15|1058.35|1076.5|1058.7|1076.15|1058.35|13
1652630100000|2022-05-15 15:55:00|1076.12|1058.32|1075.57|1057.77|1076.12|1058.32|1075.52|1057.72|15
1652630110000|2022-05-15 15:55:10|1075.56|1057.76|1075.56|1057.76|1075.57|1057.77|1075.5|1057.7|5
1652630120000|2022-05-15 15:55:20|1075.52|1057.72|1075.57|1057.77|1075.57|1057.77|1075.48|1057.68|5
1652630130000|2022-05-15 15:55:30|1075.56|1057.76|1075.57|1057.77|1075.57|1057.77|1075.48|1057.68|9
1652630140000|2022-05-15 15:55:40|1075.49|1057.69|1076.42|1058.62|1076.69|1058.89|1075.49|1057.69|5
1652630150000|2022-05-15 15:55:50|1076.23|1058.43|1077.29|1059.49|1077.6|1059.8|1076.23|1058.43|14
1652630160000|2022-05-15 15:56:00|1077.1|1059.3|1077.16|1059.36|1077.6|1059.8|1077.1|1059.3|14
1652630170000|2022-05-15 15:56:10|1077.6|1059.8|1077.6|1059.8|1077.6|1059.8|1077.6|1059.8|1
1652630180000|2022-05-15 15:56:20|1078.12|1060.32|1078.11|1060.31|1078.22|1060.42|1078.1|1060.3|11
1652630190000|2022-05-15 15:56:30|1078.12|1060.32|1079.26|1061.46|1079.26|1061.46|1078.12|1060.32|4
1652630200000|2022-05-15 15:56:40|1079.51|1061.71|1079.73|1061.93|1080.23|1062.43|1079.51|1061.71|4
1652630210000|2022-05-15 15:56:50|1080.23|1062.43|1080.6|1062.8|1080.87|1063.07|1080.23|1062.43|10
1652630220000|2022-05-15 15:57:00|1080.87|1063.07|1080.87|1063.07|1081.37|1063.57|1080.67|1062.87|5
1652630230000|2022-05-15 15:57:10|1081.37|1063.57|1080.85|1063.05|1081.72|1063.92|1080.85|1063.05|15
1652630240000|2022-05-15 15:57:20|1080.83|1063.03|1079.32|1061.52|1080.83|1063.03|1079.32|1061.52|18
1652630250000|2022-05-15 15:57:30|1079.29|1061.49|1080.62|1062.82|1081.07|1063.27|1079.29|1061.49|22
1652630260000|2022-05-15 15:57:40|1080.92|1063.12|1080.4|1062.6|1081.04|1063.24|1080.34|1062.54|15
1652630270000|2022-05-15 15:57:50|1080.41|1062.61|1081.32|1063.52|1081.32|1063.52|1080.4|1062.6|12
1652630280000|2022-05-15 15:58:00|1081.28|1063.48|1081.57|1063.77|1082.23|1064.43|1081.28|1063.48|18
1652630290000|2022-05-15 15:58:10|1081.61|1063.81|1080.27|1062.47|1081.61|1063.81|1080.27|1062.47|20
1652630300000|2022-05-15 15:58:20|1080.24|1062.44|1080.29|1062.49|1080.29|1062.49|1080.12|1062.32|8
1652630310000|2022-05-15 15:58:30|1080.28|1062.48|1081.23|1063.43|1081.28|1063.48|1080.28|1062.48|20
1652630320000|2022-05-15 15:58:40|1081.24|1063.44|1081.73|1063.93|1081.73|1063.93|1081.24|1063.44|5
1652630330000|2022-05-15 15:58:50|1081.35|1063.55|1081.73|1063.93|1081.73|1063.93|1081.35|1063.55|2
1652630340000|2022-05-15 15:59:00|1082.23|1064.43|1082.28|1064.48|1082.7|1064.9|1082.2|1064.4|6
1652630350000|2022-05-15 15:59:10|1082.24|1064.44|1081.82|1064.02|1082.7|1064.9|1081.82|1064.02|16
1652630360000|2022-05-15 15:59:20|1081.81|1064.01|1082.2|1064.4|1082.2|1064.4|1081.81|1064.01|10
1652630370000|2022-05-15 15:59:30|1082.23|1064.43|1083.4|1065.6|1083.4|1065.6|1082.23|1064.43|9
1652630380000|2022-05-15 15:59:40|1083.47|1065.67|1085.07|1067.27|1085.57|1067.77|1083.47|1065.67|10
1652630390000|2022-05-15 15:59:50|1085.08|1067.28|1085.78|1067.98|1086.55|1068.75|1085.08|1067.28|21
1652630400000|2022-05-15 16:00:00|1085.76|1067.96|1086.05|1068.25|1086.05|1068.25|1085.76|1067.96|4
1652630410000|2022-05-15 16:00:10|1086.55|1068.75|1086.55|1068.75|1086.55|1068.75|1086.06|1068.26|9
1652630420000|2022-05-15 16:00:20|1087.07|1069.27|1086|1068.2|1087.11|1069.31|1086|1068.2|16
1652630430000|2022-05-15 16:00:30|1085.5|1067.7|1084.28|1066.48|1085.5|1067.7|1083.77|1065.97|27
1652630440000|2022-05-15 16:00:40|1084.78|1066.98|1082.98|1065.18|1085.52|1067.72|1082.98|1065.18|30
1652630450000|2022-05-15 16:00:50|1082.72|1064.92|1083.22|1065.42|1083.35|1065.55|1082.47|1064.67|21
1652630460000|2022-05-15 16:01:00|1083.25|1065.45|1083.06|1065.26|1084.08|1066.28|1083.06|1065.26|15
1652630470000|2022-05-15 16:01:10|1082.86|1065.06|1083.01|1065.21|1083.41|1065.61|1082.54|1064.74|20
1652630480000|2022-05-15 16:01:20|1082.98|1065.18|1083.09|1065.29|1083.14|1065.34|1082.25|1064.45|11
1652630490000|2022-05-15 16:01:30|1083.02|1065.22|1081.58|1063.78|1083.02|1065.22|1081.58|1063.78|24
1652630500000|2022-05-15 16:01:40|1081.57|1063.77|1080.92|1063.12|1081.57|1063.77|1080.36|1062.56|17
1652630510000|2022-05-15 16:01:50|1080.81|1063.01|1080.19|1062.39|1080.81|1063.01|1080.19|1062.39|15
1652630520000|2022-05-15 16:02:00|1080.38|1062.58|1081.09|1063.29|1081.59|1063.79|1080.38|1062.58|18
1652630530000|2022-05-15 16:02:10|1081.1|1063.3|1080.48|1062.68|1081.14|1063.34|1080.48|1062.68|9
1652630540000|2022-05-15 16:02:20|1080.47|1062.67|1081.09|1063.29|1081.09|1063.29|1080.37|1062.57|24
1652630550000|2022-05-15 16:02:30|1081.08|1063.28|1082.55|1064.75|1082.89|1065.09|1080.84|1063.04|15
1652630560000|2022-05-15 16:02:40|1082.45|1064.65|1082.89|1065.09|1082.89|1065.09|1082.45|1064.65|20
1652630570000|2022-05-15 16:02:50|1083.39|1065.59|1082.89|1065.09|1083.39|1065.59|1082.47|1064.67|9
1652630580000|2022-05-15 16:03:00|1082.61|1064.81|1083.97|1066.17|1083.97|1066.17|1082.61|1064.81|9
1652630590000|2022-05-15 16:03:10|1084.03|1066.23|1084.55|1066.75|1084.55|1066.75|1084.03|1066.23|4
1652630600000|2022-05-15 16:03:20|1084.62|1066.82|1086.26|1068.46|1086.76|1068.96|1084.62|1066.82|8
1652630610000|2022-05-15 16:03:30|1086.28|1068.48|1086.76|1068.96|1086.76|1068.96|1086.25|1068.45|5
1652630620000|2022-05-15 16:03:40|1087.26|1069.46|1087.57|1069.77|1087.57|1069.77|1086.76|1068.96|3
1652630630000|2022-05-15 16:03:50|1087.66|1069.86|1089.69|1071.89|1089.69|1071.89|1087.66|1069.86|15
1652630640000|2022-05-15 16:04:00|1090.01|1072.21|1088.81|1071.01|1091.74|1073.94|1088.78|1070.98|28
1652630650000|2022-05-15 16:04:10|1088.78|1070.98|1089.59|1071.79|1090|1072.2|1088.72|1070.92|22
1652630660000|2022-05-15 16:04:20|1089.58|1071.78|1088.71|1070.91|1089.58|1071.78|1088.71|1070.91|25
1652630670000|2022-05-15 16:04:30|1087.81|1070.01|1089.06|1071.26|1089.06|1071.26|1087.53|1069.73|21
1652630680000|2022-05-15 16:04:40|1089.04|1071.24|1087.56|1069.76|1089.04|1071.24|1087.44|1069.64|28
1652630690000|2022-05-15 16:04:50|1087.49|1069.69|1088.52|1070.72|1088.74|1070.94|1087.49|1069.69|16
1652630700000|2022-05-15 16:05:00|1088.95|1071.15|1088.51|1070.71|1089.07|1071.27|1088.17|1070.37|26
1652630710000|2022-05-15 16:05:10|1088.4|1070.6|1087.36|1069.56|1088.45|1070.65|1087.36|1069.56|22
1652630720000|2022-05-15 16:05:20|1087.67|1069.87|1087.88|1070.08|1088.38|1070.58|1087.67|1069.87|8
1652630730000|2022-05-15 16:05:30|1088.38|1070.58|1087.88|1070.08|1088.38|1070.58|1087.88|1070.08|6
1652630740000|2022-05-15 16:05:40|1088.64|1070.84|1087.88|1070.08|1089.22|1071.42|1087.88|1070.08|13
1652630750000|2022-05-15 16:05:50|1088.38|1070.58|1089.83|1072.03|1089.83|1072.03|1087.88|1070.08|9
1652630760000|2022-05-15 16:06:00|1089.87|1072.07|1089.28|1071.48|1089.87|1072.07|1089.28|1071.48|7
1652630770000|2022-05-15 16:06:10|1089.21|1071.41|1088.23|1070.43|1089.23|1071.43|1088.23|1070.43|13
1652630780000|2022-05-15 16:06:20|1088.22|1070.42|1089.11|1071.31|1089.11|1071.31|1088.22|1070.42|9
1652630790000|2022-05-15 16:06:30|1089.1|1071.3|1089.1|1071.3|1089.1|1071.3|1089.1|1071.3|1
1652630800000|2022-05-15 16:06:40|1089.11|1071.31|1089.11|1071.31|1089.11|1071.31|1089.11|1071.31|1
1652630810000|2022-05-15 16:06:50|1088.84|1071.04|1088.39|1070.59|1088.84|1071.04|1088.39|1070.59|9
1652630820000|2022-05-15 16:07:00|1088.38|1070.58|1089.11|1071.31|1089.11|1071.31|1088.34|1070.54|12
1652630830000|2022-05-15 16:07:10|1089.22|1071.42|1089.72|1071.92|1089.72|1071.92|1089.22|1071.42|5
1652630850000|2022-05-15 16:07:30|1089.42|1071.62|1089.02|1071.22|1089.42|1071.62|1088.97|1071.17|11
1652630860000|2022-05-15 16:07:40|1089.13|1071.33|1089.18|1071.38|1089.72|1071.92|1089.13|1071.33|13
1652630870000|2022-05-15 16:07:50|1089|1071.2|1089|1071.2|1089|1071.2|1088.79|1070.99|16
1652630880000|2022-05-15 16:08:00|1089.1|1071.3|1089.22|1071.42|1089.72|1071.92|1089.1|1071.3|16
1652630890000|2022-05-15 16:08:10|1089.21|1071.41|1088.64|1070.84|1089.21|1071.41|1088.64|1070.84|18
1652630900000|2022-05-15 16:08:20|1088.63|1070.83|1088.6|1070.8|1088.89|1071.09|1088.6|1070.8|13
1652630910000|2022-05-15 16:08:30|1087.88|1070.08|1087.72|1069.92|1087.88|1070.08|1087.32|1069.52|11
1652630920000|2022-05-15 16:08:40|1087.92|1070.12|1088.75|1070.95|1089|1071.2|1087.92|1070.12|15
1652630930000|2022-05-15 16:08:50|1088.72|1070.92|1088.61|1070.81|1088.85|1071.05|1088.3|1070.5|23
1652630940000|2022-05-15 16:09:00|1088.6|1070.8|1089.11|1071.31|1089.11|1071.31|1088.6|1070.8|5
1652630950000|2022-05-15 16:09:10|1089.2|1071.4|1090.72|1072.92|1090.72|1072.92|1089.2|1071.4|6
1652630960000|2022-05-15 16:09:20|1090.51|1072.71|1089.99|1072.19|1090.51|1072.71|1089.96|1072.16|13
1652630970000|2022-05-15 16:09:30|1090.13|1072.33|1090.35|1072.55|1090.35|1072.55|1090.11|1072.31|17
1652630980000|2022-05-15 16:09:40|1090.27|1072.47|1090.5|1072.7|1090.54|1072.74|1090.13|1072.33|11
1652630990000|2022-05-15 16:09:50|1090.37|1072.57|1090.72|1072.92|1090.72|1072.92|1090.2|1072.4|8
1652631000000|2022-05-15 16:10:00|1090.49|1072.69|1090.47|1072.67|1090.49|1072.69|1090.37|1072.57|9
1652631010000|2022-05-15 16:10:10|1090.38|1072.58|1089.61|1071.81|1090.47|1072.67|1089.61|1071.81|14
1652631020000|2022-05-15 16:10:20|1089.67|1071.87|1090.27|1072.47|1090.27|1072.47|1089.67|1071.87|7
1652631030000|2022-05-15 16:10:30|1090.33|1072.53|1090.17|1072.37|1090.38|1072.58|1090.17|1072.37|14
1652631040000|2022-05-15 16:10:40|1090.16|1072.36|1089.12|1071.32|1090.22|1072.42|1089.12|1071.32|14
1652631050000|2022-05-15 16:10:50|1089.11|1071.31|1088.98|1071.18|1089.27|1071.47|1088.81|1071.01|15
1652631060000|2022-05-15 16:11:00|1088.97|1071.17|1087.29|1069.49|1088.97|1071.17|1087.28|1069.48|17
1652631070000|2022-05-15 16:11:10|1087.3|1069.5|1085.34|1067.54|1087.3|1069.5|1085.34|1067.54|12
1652631080000|2022-05-15 16:11:20|1085.36|1067.56|1083.92|1066.12|1085.38|1067.58|1083.92|1066.12|19
1652631090000|2022-05-15 16:11:30|1083.84|1066.04|1082.2|1064.4|1083.84|1066.04|1081.97|1064.17|23
1652631100000|2022-05-15 16:11:40|1082.31|1064.51|1082.07|1064.27|1082.31|1064.51|1081.41|1063.61|12
1652631110000|2022-05-15 16:11:50|1081.95|1064.15|1081.08|1063.28|1081.95|1064.15|1081.08|1063.28|19
1652631120000|2022-05-15 16:12:00|1081.07|1063.27|1082.17|1064.37|1082.34|1064.54|1080.99|1063.19|18
1652631130000|2022-05-15 16:12:10|1082.03|1064.23|1082.89|1065.09|1083.86|1066.06|1081.98|1064.18|25
1652631140000|2022-05-15 16:12:20|1082.8|1065|1082.8|1065|1083.12|1065.32|1082.36|1064.56|21
1652631150000|2022-05-15 16:12:30|1082.69|1064.89|1082.18|1064.38|1083.11|1065.31|1082.18|1064.38|14
1652631160000|2022-05-15 16:12:40|1082.26|1064.46|1081.33|1063.53|1082.26|1064.46|1081.24|1063.44|17
1652631170000|2022-05-15 16:12:50|1081.34|1063.54|1080.9|1063.1|1081.34|1063.54|1080.9|1063.1|7
1652631180000|2022-05-15 16:13:00|1080.3|1062.5|1078.5|1060.7|1080.3|1062.5|1077.79|1059.99|21
1652631190000|2022-05-15 16:13:10|1078.45|1060.65|1077.24|1059.44|1078.45|1060.65|1077.24|1059.44|27
1652631200000|2022-05-15 16:13:20|1077.22|1059.42|1077.07|1059.27|1077.22|1059.42|1076.49|1058.69|15
1652631210000|2022-05-15 16:13:30|1077.24|1059.44|1078.02|1060.22|1078.18|1060.38|1077.21|1059.41|11
1652631220000|2022-05-15 16:13:40|1077.89|1060.09|1078.32|1060.52|1078.32|1060.52|1077.74|1059.94|15
1652631230000|2022-05-15 16:13:50|1078.34|1060.54|1079.16|1061.36|1079.16|1061.36|1078.34|1060.54|26
1652631240000|2022-05-15 16:14:00|1079.22|1061.42|1080.95|1063.15|1080.95|1063.15|1079.22|1061.42|28
1652631250000|2022-05-15 16:14:10|1080.7|1062.9|1081.45|1063.65|1081.45|1063.65|1080.7|1062.9|13
1652631260000|2022-05-15 16:14:20|1081|1063.2|1081|1063.2|1081.45|1063.65|1080.95|1063.15|6
1652631270000|2022-05-15 16:14:30|1080.95|1063.15|1081|1063.2|1081|1063.2|1080.95|1063.15|6
1652631280000|2022-05-15 16:14:40|1081.45|1063.65|1081.34|1063.54|1081.49|1063.69|1081|1063.2|8
1652631290000|2022-05-15 16:14:50|1081.44|1063.64|1082.06|1064.26|1082.06|1064.26|1081.4|1063.6|17
1652631300000|2022-05-15 16:15:00|1081.95|1064.15|1081|1063.2|1081.95|1064.15|1080.95|1063.15|15
1652631310000|2022-05-15 16:15:10|1080.95|1063.15|1080.15|1062.35|1081.02|1063.22|1080.15|1062.35|11
1652631320000|2022-05-15 16:15:20|1080.42|1062.62|1081.09|1063.29|1081.09|1063.29|1080.42|1062.62|10
1652631330000|2022-05-15 16:15:30|1081.37|1063.57|1081.88|1064.08|1081.88|1064.08|1081.37|1063.57|5
1652631340000|2022-05-15 16:15:40|1082.38|1064.58|1082.68|1064.88|1082.68|1064.88|1082.38|1064.58|3
1652631350000|2022-05-15 16:15:50|1082.45|1064.65|1081.69|1063.89|1082.45|1064.65|1081.4|1063.6|21
1652631360000|2022-05-15 16:16:00|1081.7|1063.9|1082.68|1064.88|1082.68|1064.88|1081.7|1063.9|20
1652631370000|2022-05-15 16:16:10|1082.45|1064.65|1083.06|1065.26|1083.18|1065.38|1082.18|1064.38|15
1652631380000|2022-05-15 16:16:20|1082.98|1065.18|1083.48|1065.68|1083.48|1065.68|1082.98|1065.18|7
1652631390000|2022-05-15 16:16:30|1084.04|1066.24|1084.54|1066.74|1084.54|1066.74|1084.04|1066.24|2
1652631400000|2022-05-15 16:16:40|1084.17|1066.37|1084.01|1066.21|1084.17|1066.37|1084.01|1066.21|5
1652631410000|2022-05-15 16:16:50|1083.74|1065.94|1084.04|1066.24|1084.04|1066.24|1083.17|1065.37|8
1652631420000|2022-05-15 16:17:00|1084.54|1066.74|1083.35|1065.55|1084.54|1066.74|1083.35|1065.55|18
1652631430000|2022-05-15 16:17:10|1083.34|1065.54|1084.74|1066.94|1084.74|1066.94|1083.31|1065.51|6
1652631440000|2022-05-15 16:17:20|1085.28|1067.48|1084.89|1067.09|1085.28|1067.48|1084.89|1067.09|11
1652631450000|2022-05-15 16:17:30|1084.63|1066.83|1085.05|1067.25|1085.05|1067.25|1084.63|1066.83|8
1652631460000|2022-05-15 16:17:40|1084.88|1067.08|1084.49|1066.69|1084.88|1067.08|1084.35|1066.55|14
1652631470000|2022-05-15 16:17:50|1084.54|1066.74|1085.55|1067.75|1085.55|1067.75|1084.38|1066.58|22
1652631480000|2022-05-15 16:18:00|1085.64|1067.84|1086.97|1069.17|1086.97|1069.17|1085.64|1067.84|4
1652631490000|2022-05-15 16:18:10|1086.87|1069.07|1087.47|1069.67|1087.47|1069.67|1086.4|1068.6|16
1652631500000|2022-05-15 16:18:20|1087.03|1069.23|1087.57|1069.77|1087.57|1069.77|1087.03|1069.23|13
1652631510000|2022-05-15 16:18:30|1088.07|1070.27|1087.75|1069.95|1088.25|1070.45|1087.75|1069.95|4
1652631520000|2022-05-15 16:18:40|1087.48|1069.68|1087.75|1069.95|1087.75|1069.95|1087.36|1069.56|4
1652631530000|2022-05-15 16:18:50|1088.25|1070.45|1087.35|1069.55|1088.63|1070.83|1087.2|1069.4|18
1652631540000|2022-05-15 16:19:00|1087.33|1069.53|1087.8|1070|1087.8|1070|1087.29|1069.49|7
1652631550000|2022-05-15 16:19:10|1087.79|1069.99|1086.26|1068.46|1087.79|1069.99|1086.26|1068.46|12
1652631560000|2022-05-15 16:19:20|1086.29|1068.49|1086.17|1068.37|1087.12|1069.32|1086.17|1068.37|20
1652631570000|2022-05-15 16:19:30|1086.14|1068.34|1085.96|1068.16|1086.14|1068.34|1085.96|1068.16|13
1652631580000|2022-05-15 16:19:40|1085.93|1068.13|1085.93|1068.13|1085.96|1068.16|1085.93|1068.13|3
1652631590000|2022-05-15 16:19:50|1085.4|1067.6|1085.53|1067.73|1085.53|1067.73|1085.08|1067.28|11
1652631600000|2022-05-15 16:20:00|1086.29|1068.49|1087.17|1069.37|1087.17|1069.37|1086.29|1068.49|9
1652631610000|2022-05-15 16:20:10|1086.83|1069.03|1086.32|1068.52|1086.83|1069.03|1086.28|1068.48|8
1652631620000|2022-05-15 16:20:20|1086.3|1068.5|1086.92|1069.12|1086.92|1069.12|1086.24|1068.44|10
1652631630000|2022-05-15 16:20:30|1087.12|1069.32|1087.67|1069.87|1087.67|1069.87|1087.12|1069.32|4
1652631640000|2022-05-15 16:20:40|1087.44|1069.64|1087.67|1069.87|1087.67|1069.87|1087.19|1069.39|5
1652631670000|2022-05-15 16:21:10|1088.63|1070.83|1088.12|1070.32|1088.63|1070.83|1088.12|1070.32|6
1652631680000|2022-05-15 16:21:20|1088.1|1070.3|1088.06|1070.26|1088.1|1070.3|1088.04|1070.24|6
1652631690000|2022-05-15 16:21:30|1088.05|1070.25|1087.29|1069.49|1088.05|1070.25|1087.29|1069.49|6
1652631700000|2022-05-15 16:21:40|1087.42|1069.62|1086.38|1068.58|1087.62|1069.82|1086.36|1068.56|17
1652631710000|2022-05-15 16:21:50|1086.39|1068.59|1084.97|1067.17|1086.43|1068.63|1084.97|1067.17|16
1652631720000|2022-05-15 16:22:00|1084.96|1067.16|1085.76|1067.96|1085.76|1067.96|1084.24|1066.44|20
1652631730000|2022-05-15 16:22:10|1085.8|1068|1085.21|1067.41|1086.07|1068.27|1085.21|1067.41|23
1652631740000|2022-05-15 16:22:20|1085.2|1067.4|1086.16|1068.36|1086.18|1068.38|1085.17|1067.37|14
1652631750000|2022-05-15 16:22:30|1086.03|1068.23|1085.99|1068.19|1086.16|1068.36|1085.97|1068.17|14
1652631760000|2022-05-15 16:22:40|1085.86|1068.06|1085.53|1067.73|1086.18|1068.38|1085.53|1067.73|18
1652631770000|2022-05-15 16:22:50|1085.5|1067.7|1086.18|1068.38|1086.18|1068.38|1085.26|1067.46|16
1652631780000|2022-05-15 16:23:00|1086.2|1068.4|1088.07|1070.27|1088.07|1070.27|1086.2|1068.4|13
1652631790000|2022-05-15 16:23:10|1087.99|1070.19|1088.35|1070.55|1088.69|1070.89|1087.99|1070.19|13
1652631800000|2022-05-15 16:23:20|1088.36|1070.56|1088.69|1070.89|1088.69|1070.89|1088.19|1070.39|10
1652631810000|2022-05-15 16:23:30|1088.48|1070.68|1088.43|1070.63|1088.69|1070.89|1088.42|1070.62|6
1652631820000|2022-05-15 16:23:40|1088.69|1070.89|1088.24|1070.44|1088.69|1070.89|1087.92|1070.12|13
1652631830000|2022-05-15 16:23:50|1088.25|1070.45|1089.1|1071.3|1089.19|1071.39|1088.25|1070.45|27
1652631840000|2022-05-15 16:24:00|1089.12|1071.32|1088.18|1070.38|1089.16|1071.36|1088.02|1070.22|29
1652631850000|2022-05-15 16:24:10|1088.17|1070.37|1087.7|1069.9|1088.17|1070.37|1086.57|1068.77|28
1652631860000|2022-05-15 16:24:20|1087.51|1069.71|1086.63|1068.83|1087.54|1069.74|1086.48|1068.68|23
1652631870000|2022-05-15 16:24:30|1087.28|1069.48|1087.36|1069.56|1087.56|1069.76|1087.17|1069.37|22
1652631880000|2022-05-15 16:24:40|1086.84|1069.04|1087.26|1069.46|1087.31|1069.51|1086.43|1068.63|23
1652631890000|2022-05-15 16:24:50|1087.25|1069.45|1087.33|1069.53|1087.33|1069.53|1086.94|1069.14|23
1652631900000|2022-05-15 16:25:00|1087.78|1069.98|1088.14|1070.34|1088.14|1070.34|1087.54|1069.74|19
1652631910000|2022-05-15 16:25:10|1088.13|1070.33|1087.44|1069.64|1088.13|1070.33|1087.4|1069.6|15
1652631920000|2022-05-15 16:25:20|1087.57|1069.77|1087.44|1069.64|1088|1070.2|1087.37|1069.57|19
1652631930000|2022-05-15 16:25:30|1087.45|1069.65|1088.06|1070.26|1088.14|1070.34|1087.45|1069.65|13
1652631940000|2022-05-15 16:25:40|1088.05|1070.25|1088.3|1070.5|1088.37|1070.57|1088.02|1070.22|12
1652631950000|2022-05-15 16:25:50|1088.33|1070.53|1088.37|1070.57|1088.64|1070.84|1088.33|1070.53|9
1652631960000|2022-05-15 16:26:00|1088.64|1070.84|1088.64|1070.84|1088.64|1070.84|1088.37|1070.57|3
1652631970000|2022-05-15 16:26:10|1088.37|1070.57|1088.14|1070.34|1088.64|1070.84|1088.14|1070.34|10
1652631980000|2022-05-15 16:26:20|1088.11|1070.31|1088.11|1070.31|1088.11|1070.31|1088.11|1070.31|1
1652631990000|2022-05-15 16:26:30|1088.1|1070.3|1087.93|1070.13|1088.14|1070.34|1087.93|1070.13|10
1652632000000|2022-05-15 16:26:40|1087.66|1069.86|1088.13|1070.33|1088.14|1070.34|1087.33|1069.53|15
1652632010000|2022-05-15 16:26:50|1088.14|1070.34|1088.14|1070.34|1088.34|1070.54|1088.13|1070.33|10
1652632020000|2022-05-15 16:27:00|1088.13|1070.33|1088.03|1070.23|1088.14|1070.34|1088.03|1070.23|9
1652632030000|2022-05-15 16:27:10|1088.02|1070.22|1088.04|1070.24|1088.14|1070.34|1087.99|1070.19|8
1652632040000|2022-05-15 16:27:20|1088.03|1070.23|1087.24|1069.44|1088.03|1070.23|1087.16|1069.36|20
1652632050000|2022-05-15 16:27:30|1087.21|1069.41|1088.1|1070.3|1088.14|1070.34|1087.15|1069.35|14
1652632060000|2022-05-15 16:27:40|1088.11|1070.31|1088.25|1070.45|1088.4|1070.6|1088.1|1070.3|21
1652632070000|2022-05-15 16:27:50|1088.22|1070.42|1088.3|1070.5|1088.47|1070.67|1088.17|1070.37|16
1652632080000|2022-05-15 16:28:00|1088.39|1070.59|1089.33|1071.53|1089.69|1071.89|1088.39|1070.59|17
1652632090000|2022-05-15 16:28:10|1089.37|1071.57|1090.37|1072.57|1090.78|1072.98|1089.37|1071.57|12
1652632100000|2022-05-15 16:28:20|1089.69|1071.89|1088.88|1071.08|1089.69|1071.89|1088.59|1070.79|27
1652632110000|2022-05-15 16:28:30|1088.87|1071.07|1089.25|1071.45|1089.57|1071.77|1088.87|1071.07|23
1652632120000|2022-05-15 16:28:40|1089.24|1071.44|1090.12|1072.32|1090.19|1072.39|1089.17|1071.37|17
1652632130000|2022-05-15 16:28:50|1090.19|1072.39|1089.54|1071.74|1090.23|1072.43|1089.24|1071.44|22
1652632140000|2022-05-15 16:29:00|1089.61|1071.81|1089.51|1071.71|1089.91|1072.11|1089.19|1071.39|25
1652632150000|2022-05-15 16:29:10|1089.48|1071.68|1089.51|1071.71|1089.83|1072.03|1089.34|1071.54|19
1652632160000|2022-05-15 16:29:20|1089.46|1071.66|1090.23|1072.43|1090.32|1072.52|1089.41|1071.61|19
1652632170000|2022-05-15 16:29:30|1090.2|1072.4|1090.03|1072.23|1090.2|1072.4|1089.78|1071.98|10
1652632180000|2022-05-15 16:29:40|1090|1072.2|1090.19|1072.39|1090.2|1072.4|1089.94|1072.14|16
1652632190000|2022-05-15 16:29:50|1090.2|1072.4|1090.69|1072.89|1090.69|1072.89|1090.18|1072.38|8
1652632200000|2022-05-15 16:30:00|1090.48|1072.68|1090.48|1072.68|1090.48|1072.68|1090.44|1072.64|3
1652632210000|2022-05-15 16:30:10|1090.37|1072.57|1090.23|1072.43|1090.37|1072.57|1090.23|1072.43|6
1652632220000|2022-05-15 16:30:20|1090.24|1072.44|1090.56|1072.76|1090.69|1072.89|1090.21|1072.41|18
1652632230000|2022-05-15 16:30:30|1090.55|1072.75|1089.6|1071.8|1090.55|1072.75|1089.6|1071.8|17
1652632240000|2022-05-15 16:30:40|1089.53|1071.73|1089.01|1071.21|1089.53|1071.73|1089.01|1071.21|4
1652632250000|2022-05-15 16:30:50|1089.13|1071.33|1089.5|1071.7|1089.63|1071.83|1089.13|1071.33|9
1652632260000|2022-05-15 16:31:00|1089.56|1071.76|1089.65|1071.85|1090.33|1072.53|1089.5|1071.7|20
1652632270000|2022-05-15 16:31:10|1089.64|1071.84|1089.66|1071.86|1089.71|1071.91|1089.6|1071.8|13
1652632280000|2022-05-15 16:31:20|1089.63|1071.83|1089.51|1071.71|1089.71|1071.91|1089.51|1071.71|12
1652632290000|2022-05-15 16:31:30|1089.5|1071.7|1089.11|1071.31|1089.5|1071.7|1089.11|1071.31|7
1652632300000|2022-05-15 16:31:40|1089.01|1071.21|1089.46|1071.66|1089.55|1071.75|1089.01|1071.21|9
1652632310000|2022-05-15 16:31:50|1089.45|1071.65|1090.08|1072.28|1090.4|1072.6|1089.01|1071.21|24
1652632320000|2022-05-15 16:32:00|1090.14|1072.34|1089.56|1071.76|1090.17|1072.37|1089.56|1071.76|20
1652632330000|2022-05-15 16:32:10|1089.55|1071.75|1089.21|1071.41|1089.55|1071.75|1089.21|1071.41|22
1652632340000|2022-05-15 16:32:20|1089.14|1071.34|1087.7|1069.9|1089.14|1071.34|1087.65|1069.85|9
1652632350000|2022-05-15 16:32:30|1087.65|1069.85|1087.52|1069.72|1087.77|1069.97|1087.5|1069.7|18
1652632360000|2022-05-15 16:32:40|1087.53|1069.73|1087.38|1069.58|1088.2|1070.4|1087.34|1069.54|29
1652632370000|2022-05-15 16:32:50|1087.39|1069.59|1089.4|1071.6|1089.4|1071.6|1087.39|1069.59|18
1652632380000|2022-05-15 16:33:00|1089.38|1071.58|1089.18|1071.38|1089.53|1071.73|1089.18|1071.38|19
1652632390000|2022-05-15 16:33:10|1089.35|1071.55|1090.14|1072.34|1090.16|1072.36|1089.26|1071.46|17
1652632400000|2022-05-15 16:33:20|1089.96|1072.16|1090.14|1072.34|1090.14|1072.34|1089.62|1071.82|13
1652632410000|2022-05-15 16:33:30|1090.34|1072.54|1091.17|1073.37|1091.17|1073.37|1090.34|1072.54|24
1652632420000|2022-05-15 16:33:40|1091.54|1073.74|1093.88|1076.08|1093.88|1076.08|1091.54|1073.74|16
1652632430000|2022-05-15 16:33:50|1093.86|1076.06|1093.45|1075.65|1093.86|1076.06|1093.36|1075.56|17
1652632440000|2022-05-15 16:34:00|1093.32|1075.52|1092.62|1074.82|1093.34|1075.54|1092.4|1074.6|22
1652632450000|2022-05-15 16:34:10|1092.9|1075.1|1094.7|1076.9|1094.7|1076.9|1092.9|1075.1|10
1652632460000|2022-05-15 16:34:20|1094.87|1077.07|1097.38|1079.58|1097.98|1080.18|1094.87|1077.07|25
1652632470000|2022-05-15 16:34:30|1096.53|1078.73|1096.05|1078.25|1096.53|1078.73|1095.57|1077.77|17
1652632480000|2022-05-15 16:34:40|1096.01|1078.21|1096.4|1078.6|1096.61|1078.81|1095.45|1077.65|27
1652632490000|2022-05-15 16:34:50|1096.42|1078.62|1096.43|1078.63|1097.14|1079.34|1096.38|1078.58|25
1652632500000|2022-05-15 16:35:00|1096.42|1078.62|1095.38|1077.58|1096.42|1078.62|1095.38|1077.58|21
1652632510000|2022-05-15 16:35:10|1095.31|1077.51|1095.28|1077.48|1096.1|1078.3|1094.95|1077.15|22
1652632520000|2022-05-15 16:35:20|1095.26|1077.46|1097.07|1079.27|1097.07|1079.27|1095.26|1077.46|18
1652632530000|2022-05-15 16:35:30|1097.08|1079.28|1099.49|1081.69|1099.49|1081.69|1097.08|1079.28|23
1652632540000|2022-05-15 16:35:40|1099.31|1081.51|1098.07|1080.27|1099.31|1081.51|1097.46|1079.66|28
1652632550000|2022-05-15 16:35:50|1098.03|1080.23|1098.31|1080.51|1099.07|1081.27|1097.77|1079.97|26
1652632560000|2022-05-15 16:36:00|1098.28|1080.48|1099.05|1081.25|1099.28|1081.48|1098.28|1080.48|25
1652632570000|2022-05-15 16:36:10|1099.09|1081.29|1098.37|1080.57|1099.68|1081.88|1098.37|1080.57|23
1652632580000|2022-05-15 16:36:20|1098.34|1080.54|1098.17|1080.37|1099.16|1081.36|1098.17|1080.37|17
1652632590000|2022-05-15 16:36:30|1098.15|1080.35|1097.83|1080.03|1098.29|1080.49|1097.42|1079.62|17
1652632600000|2022-05-15 16:36:40|1097.76|1079.96|1097.46|1079.66|1097.76|1079.96|1097.44|1079.64|14
1652632610000|2022-05-15 16:36:50|1097.44|1079.64|1097.62|1079.82|1097.63|1079.83|1097.22|1079.42|13
1652632620000|2022-05-15 16:37:00|1097.67|1079.87|1096.52|1078.72|1097.67|1079.87|1096.52|1078.72|22
1652632630000|2022-05-15 16:37:10|1096.5|1078.7|1098.26|1080.46|1098.26|1080.46|1096.5|1078.7|15
1652632640000|2022-05-15 16:37:20|1098.76|1080.96|1099.91|1082.11|1100.64|1082.84|1098.76|1080.96|15
1652632650000|2022-05-15 16:37:30|1099.79|1081.99|1099.99|1082.19|1100.11|1082.31|1099.05|1081.25|21
1652632660000|2022-05-15 16:37:40|1100.11|1082.31|1099.98|1082.18|1100.17|1082.37|1099.78|1081.98|11
1652632670000|2022-05-15 16:37:50|1100.14|1082.34|1100.14|1082.34|1100.64|1082.84|1100.13|1082.33|10
1652632680000|2022-05-15 16:38:00|1100.13|1082.33|1100.07|1082.27|1100.14|1082.34|1098.93|1081.13|13
1652632690000|2022-05-15 16:38:10|1100.01|1082.21|1099.33|1081.53|1100.07|1082.27|1099.3|1081.5|17
1652632700000|2022-05-15 16:38:20|1099.69|1081.89|1100.01|1082.21|1100.14|1082.34|1099.69|1081.89|13
1652632710000|2022-05-15 16:38:30|1099.78|1081.98|1098.34|1080.54|1099.78|1081.98|1098.34|1080.54|12
1652632720000|2022-05-15 16:38:40|1098.35|1080.55|1098.36|1080.56|1099.16|1081.36|1098.33|1080.53|23
1652632730000|2022-05-15 16:38:50|1098.39|1080.59|1099.17|1081.37|1099.17|1081.37|1098.39|1080.59|19
1652632740000|2022-05-15 16:39:00|1099.09|1081.29|1098.09|1080.29|1099.17|1081.37|1098.09|1080.29|13
1652632750000|2022-05-15 16:39:10|1098.08|1080.28|1098.13|1080.33|1098.54|1080.74|1097.97|1080.17|23
1652632760000|2022-05-15 16:39:20|1098.24|1080.44|1098.33|1080.53|1098.41|1080.61|1098.24|1080.44|6
1652632770000|2022-05-15 16:39:30|1098.37|1080.57|1098.5|1080.7|1099.03|1081.23|1098.37|1080.57|24
1652632780000|2022-05-15 16:39:40|1098.39|1080.59|1098.67|1080.87|1099.06|1081.26|1098.31|1080.51|16
1652632790000|2022-05-15 16:39:50|1098.66|1080.86|1098.69|1080.89|1098.93|1081.13|1098.63|1080.83|13
1652632800000|2022-05-15 16:40:00|1098.83|1081.03|1098.74|1080.94|1099.15|1081.35|1098.69|1080.89|18
1652632810000|2022-05-15 16:40:10|1098.69|1080.89|1099.8|1082|1099.8|1082|1098.68|1080.88|18
1652632820000|2022-05-15 16:40:20|1100.07|1082.27|1100.32|1082.52|1100.46|1082.66|1100.07|1082.27|22
1652632830000|2022-05-15 16:40:30|1100.28|1082.48|1100.68|1082.88|1100.68|1082.88|1100|1082.2|16
1652632840000|2022-05-15 16:40:40|1101.11|1083.31|1101.02|1083.22|1101.29|1083.49|1100.73|1082.93|24
1652632850000|2022-05-15 16:40:50|1100.82|1083.02|1101.25|1083.45|1101.31|1083.51|1100.82|1083.02|18
1652632860000|2022-05-15 16:41:00|1101.13|1083.33|1100.82|1083.02|1101.31|1083.51|1100.82|1083.02|12
1652632870000|2022-05-15 16:41:10|1100.81|1083.01|1100.32|1082.52|1100.82|1083.02|1100.32|1082.52|7
1652632880000|2022-05-15 16:41:20|1100.75|1082.95|1100.75|1082.95|1100.82|1083.02|1100.75|1082.95|5
1652632890000|2022-05-15 16:41:30|1100.82|1083.02|1101.11|1083.31|1101.11|1083.31|1100.75|1082.95|14
1652632900000|2022-05-15 16:41:40|1101.12|1083.32|1101.31|1083.51|1101.31|1083.51|1101.12|1083.32|6
1652632910000|2022-05-15 16:41:50|1101.11|1083.31|1100.82|1083.02|1101.23|1083.43|1100.82|1083.02|15
1652632920000|2022-05-15 16:42:00|1101.07|1083.27|1101.03|1083.23|1101.11|1083.31|1100.99|1083.19|6
1652632930000|2022-05-15 16:42:10|1101.02|1083.22|1101.04|1083.24|1101.04|1083.24|1100.75|1082.95|9
1652632940000|2022-05-15 16:42:20|1101.05|1083.25|1101.03|1083.23|1101.11|1083.31|1101.03|1083.23|4
1652632950000|2022-05-15 16:42:30|1101.02|1083.22|1101.16|1083.36|1101.16|1083.36|1100.82|1083.02|11
1652632960000|2022-05-15 16:42:40|1101.17|1083.37|1101.88|1084.08|1102.66|1084.86|1101.17|1083.37|20
1652632970000|2022-05-15 16:42:50|1101.91|1084.11|1102.5|1084.7|1102.5|1084.7|1101.91|1084.11|20
1652632980000|2022-05-15 16:43:00|1102.53|1084.73|1102.67|1084.87|1103.1|1085.3|1102.26|1084.46|21
1652632990000|2022-05-15 16:43:10|1102|1084.2|1104.63|1086.83|1104.63|1086.83|1101.8|1084|26
1652633000000|2022-05-15 16:43:20|1105.4|1087.6|1108.4|1090.6|1108.9|1091.1|1105.4|1087.6|30
1652633010000|2022-05-15 16:43:30|1108.44|1090.64|1108.46|1090.66|1109.93|1092.13|1108.44|1090.64|19
1652633020000|2022-05-15 16:43:40|1108.68|1090.88|1108.38|1090.58|1108.95|1091.15|1108.28|1090.48|20
1652633030000|2022-05-15 16:43:50|1108.53|1090.73|1108.62|1090.82|1108.62|1090.82|1108.06|1090.26|13
1652633040000|2022-05-15 16:44:00|1108.66|1090.86|1110.02|1092.22|1110.65|1092.85|1108.66|1090.86|30
1652633050000|2022-05-15 16:44:10|1110.36|1092.56|1111.64|1093.84|1111.64|1093.84|1110.34|1092.54|16
1652633060000|2022-05-15 16:44:20|1112.06|1094.26|1109.95|1092.15|1112.06|1094.26|1109.56|1091.76|22
1652633070000|2022-05-15 16:44:30|1109.97|1092.17|1110.41|1092.61|1111.54|1093.74|1109.97|1092.17|26
1652633080000|2022-05-15 16:44:40|1110.4|1092.6|1111.19|1093.39|1111.19|1093.39|1110.08|1092.28|17
1652633090000|2022-05-15 16:44:50|1111.21|1093.41|1110.5|1092.7|1111.33|1093.53|1110.41|1092.61|17
1652633100000|2022-05-15 16:45:00|1110.55|1092.75|1110.52|1092.72|1112.06|1094.26|1110.52|1092.72|19
1652633110000|2022-05-15 16:45:10|1110.51|1092.71|1108.9|1091.1|1110.51|1092.71|1108.9|1091.1|13
1652633120000|2022-05-15 16:45:20|1109.32|1091.52|1108.79|1090.99|1109.32|1091.52|1108.68|1090.88|7
1652633130000|2022-05-15 16:45:30|1108.78|1090.98|1106.86|1089.06|1108.78|1090.98|1106.86|1089.06|25
1652633140000|2022-05-15 16:45:40|1106.56|1088.76|1106.57|1088.77|1107.09|1089.29|1106.47|1088.67|21
1652633150000|2022-05-15 16:45:50|1106.56|1088.76|1106.21|1088.41|1106.56|1088.76|1106.17|1088.37|15
1652633160000|2022-05-15 16:46:00|1106.2|1088.4|1106.45|1088.65|1106.48|1088.68|1105.95|1088.15|18
1652633170000|2022-05-15 16:46:10|1106.47|1088.67|1107.35|1089.55|1107.35|1089.55|1106.43|1088.63|16
1652633180000|2022-05-15 16:46:20|1107.3|1089.5|1108.13|1090.33|1108.53|1090.73|1107.09|1089.29|21
1652633190000|2022-05-15 16:46:30|1108.11|1090.31|1108.15|1090.35|1108.53|1090.73|1108.03|1090.23|10
1652633200000|2022-05-15 16:46:40|1108.53|1090.73|1109.9|1092.1|1109.9|1092.1|1108.53|1090.73|3
1652633210000|2022-05-15 16:46:50|1110.56|1092.76|1109.74|1091.94|1111.06|1093.26|1109.4|1091.6|20
1652633220000|2022-05-15 16:47:00|1110.06|1092.26|1109.34|1091.54|1110.25|1092.45|1109.34|1091.54|19
1652633230000|2022-05-15 16:47:10|1109.32|1091.52|1108.36|1090.56|1109.32|1091.52|1108.36|1090.56|16
1652633240000|2022-05-15 16:47:20|1108.35|1090.55|1108.02|1090.22|1108.43|1090.63|1108.02|1090.22|11
1652633250000|2022-05-15 16:47:30|1108.15|1090.35|1106.54|1088.74|1108.15|1090.35|1106.54|1088.74|8
1652633260000|2022-05-15 16:47:40|1106.5|1088.7|1105.95|1088.15|1106.58|1088.78|1105.86|1088.06|16
1652633270000|2022-05-15 16:47:50|1106.07|1088.27|1105.83|1088.03|1106.48|1088.68|1105.83|1088.03|10
1652633280000|2022-05-15 16:48:00|1105.36|1087.56|1106.19|1088.39|1106.2|1088.4|1105.36|1087.56|8
1652633290000|2022-05-15 16:48:10|1106.2|1088.4|1105.96|1088.16|1106.21|1088.41|1105.86|1088.06|21
1652633300000|2022-05-15 16:48:20|1105.86|1088.06|1105.83|1088.03|1105.99|1088.19|1105.83|1088.03|4
1652633310000|2022-05-15 16:48:30|1105.36|1087.56|1103.76|1085.96|1105.36|1087.56|1103.76|1085.96|22
1652633320000|2022-05-15 16:48:40|1103.8|1086|1103.6|1085.8|1103.93|1086.13|1103.54|1085.74|18
1652633330000|2022-05-15 16:48:50|1103.55|1085.75|1103.55|1085.75|1103.55|1085.75|1102.9|1085.1|20
1652633340000|2022-05-15 16:49:00|1103.56|1085.76|1103.25|1085.45|1103.66|1085.86|1103.23|1085.43|19
1652633350000|2022-05-15 16:49:10|1103.2|1085.4|1105.07|1087.27|1105.07|1087.27|1103.18|1085.38|19
1652633360000|2022-05-15 16:49:20|1105.14|1087.34|1106.84|1089.04|1107.07|1089.27|1105.14|1087.34|17
1652633370000|2022-05-15 16:49:30|1106.83|1089.03|1107.21|1089.41|1107.35|1089.55|1106.83|1089.03|18
1652633380000|2022-05-15 16:49:40|1107.14|1089.34|1106.88|1089.08|1107.14|1089.34|1106.56|1088.76|23
1652633390000|2022-05-15 16:49:50|1106.83|1089.03|1106.29|1088.49|1106.83|1089.03|1106.29|1088.49|12
1652633400000|2022-05-15 16:50:00|1106.5|1088.7|1106.58|1088.78|1106.67|1088.87|1106.49|1088.69|13
1652633410000|2022-05-15 16:50:10|1106.55|1088.75|1106.5|1088.7|1106.55|1088.75|1106.5|1088.7|4
1652633420000|2022-05-15 16:50:20|1106.59|1088.79|1106.47|1088.67|1106.59|1088.79|1106.26|1088.46|16
1652633430000|2022-05-15 16:50:30|1106.54|1088.74|1106.55|1088.75|1106.59|1088.79|1106.47|1088.67|11
1652633440000|2022-05-15 16:50:40|1106.56|1088.76|1106.45|1088.65|1106.63|1088.83|1106.23|1088.43|16
1652633450000|2022-05-15 16:50:50|1106.39|1088.59|1106.92|1089.12|1106.92|1089.12|1106.33|1088.53|18
1652633460000|2022-05-15 16:51:00|1107.01|1089.21|1106.44|1088.64|1107.13|1089.33|1106.4|1088.6|22
1652633470000|2022-05-15 16:51:10|1106.35|1088.55|1105.53|1087.73|1106.44|1088.64|1105.53|1087.73|24
1652633480000|2022-05-15 16:51:20|1105.54|1087.74|1105.42|1087.62|1105.72|1087.92|1105.42|1087.62|12
1652633490000|2022-05-15 16:51:30|1105.4|1087.6|1107.23|1089.43|1107.23|1089.43|1105.4|1087.6|14
1652633500000|2022-05-15 16:51:40|1107.57|1089.77|1107.68|1089.88|1108.11|1090.31|1107.57|1089.77|14
1652633510000|2022-05-15 16:51:50|1107.73|1089.93|1108.1|1090.3|1108.17|1090.37|1107.64|1089.84|15
1652633520000|2022-05-15 16:52:00|1108.11|1090.31|1109.51|1091.71|1109.51|1091.71|1108.11|1090.31|13
1652633530000|2022-05-15 16:52:10|1109.5|1091.7|1110.9|1093.1|1110.9|1093.1|1109.48|1091.68|9
1652633540000|2022-05-15 16:52:20|1110.98|1093.18|1111.7|1093.9|1112|1094.2|1110.98|1093.18|17
1652633550000|2022-05-15 16:52:30|1111.61|1093.81|1113.15|1095.35|1113.15|1095.35|1111.61|1093.81|26
1652633560000|2022-05-15 16:52:40|1113.04|1095.24|1115.77|1097.97|1115.77|1097.97|1113.03|1095.23|17
1652633570000|2022-05-15 16:52:50|1115.58|1097.78|1119.74|1101.94|1119.74|1101.94|1115.27|1097.47|20
1652633580000|2022-05-15 16:53:00|1119.95|1102.15|1118.49|1100.69|1119.95|1102.15|1118.34|1100.54|23
1652633590000|2022-05-15 16:53:10|1118.63|1100.83|1123.9|1106.1|1123.9|1106.1|1118.63|1100.83|20
1652633600000|2022-05-15 16:53:20|1123.5|1105.7|1121.4|1103.6|1123.5|1105.7|1121.4|1103.6|12
1652633610000|2022-05-15 16:53:30|1121.31|1103.51|1120.39|1102.59|1121.31|1103.51|1119.9|1102.1|23
1652633620000|2022-05-15 16:53:40|1120.14|1102.34|1119.99|1102.19|1120.36|1102.56|1119.65|1101.85|13
1652633630000|2022-05-15 16:53:50|1120.24|1102.44|1120.47|1102.67|1120.96|1103.16|1119.98|1102.18|16
1652633640000|2022-05-15 16:54:00|1120.53|1102.73|1120.4|1102.6|1120.76|1102.96|1120.4|1102.6|13
1652633650000|2022-05-15 16:54:10|1120.39|1102.59|1119.33|1101.53|1121.19|1103.39|1119.33|1101.53|27
1652633660000|2022-05-15 16:54:20|1119.31|1101.51|1119.08|1101.28|1119.31|1101.51|1118.25|1100.45|25
1652633670000|2022-05-15 16:54:30|1119.09|1101.29|1118.94|1101.14|1119.23|1101.43|1118.43|1100.63|26
1652633680000|2022-05-15 16:54:40|1118.99|1101.19|1118.91|1101.11|1118.99|1101.19|1118.9|1101.1|18
1652633690000|2022-05-15 16:54:50|1119.21|1101.41|1119.22|1101.42|1119.24|1101.44|1118.43|1100.63|18
1652633700000|2022-05-15 16:55:00|1119.01|1101.21|1117.4|1099.6|1119.22|1101.42|1117.36|1099.56|15
1652633710000|2022-05-15 16:55:10|1117.36|1099.56|1118.27|1100.47|1118.27|1100.47|1117.36|1099.56|14
1652633720000|2022-05-15 16:55:20|1118.28|1100.48|1118.31|1100.51|1118.61|1100.81|1118.11|1100.31|21
1652633730000|2022-05-15 16:55:30|1118.25|1100.45|1119.08|1101.28|1119.35|1101.55|1118.14|1100.34|19
1652633740000|2022-05-15 16:55:40|1119.04|1101.24|1117.69|1099.89|1119.04|1101.24|1117.69|1099.89|19
1652633750000|2022-05-15 16:55:50|1117.47|1099.67|1118.14|1100.34|1118.19|1100.39|1117.36|1099.56|16
1652633760000|2022-05-15 16:56:00|1118.13|1100.33|1117.97|1100.17|1118.13|1100.33|1117.82|1100.02|12
1652633770000|2022-05-15 16:56:10|1118.05|1100.25|1117.78|1099.98|1118.24|1100.44|1117.78|1099.98|9
1652633780000|2022-05-15 16:56:20|1117.77|1099.97|1117.74|1099.94|1117.77|1099.97|1117.74|1099.94|3
1652633790000|2022-05-15 16:56:30|1117.32|1099.52|1116.62|1098.82|1117.32|1099.52|1116.25|1098.45|10
1652633800000|2022-05-15 16:56:40|1116.92|1099.12|1117.48|1099.68|1117.53|1099.73|1116.92|1099.12|24
1652633810000|2022-05-15 16:56:50|1117.5|1099.7|1117.42|1099.62|1118.56|1100.76|1117.42|1099.62|30
1652633820000|2022-05-15 16:57:00|1117.39|1099.59|1117.08|1099.28|1117.39|1099.59|1117.08|1099.28|15
1652633830000|2022-05-15 16:57:10|1117.05|1099.25|1115.55|1097.75|1117.05|1099.25|1115.55|1097.75|19
1652633840000|2022-05-15 16:57:20|1115.57|1097.77|1115.78|1097.98|1116.6|1098.8|1115.57|1097.77|19
1652633850000|2022-05-15 16:57:30|1116.1|1098.3|1114.94|1097.14|1116.47|1098.67|1114.94|1097.14|10
1652633860000|2022-05-15 16:57:40|1115.37|1097.57|1113.36|1095.56|1115.41|1097.61|1113.36|1095.56|13
1652633870000|2022-05-15 16:57:50|1113.32|1095.52|1113.71|1095.91|1113.75|1095.95|1113.17|1095.37|13
1652633880000|2022-05-15 16:58:00|1113.74|1095.94|1114.58|1096.78|1114.6|1096.8|1113.74|1095.94|20
1652633890000|2022-05-15 16:58:10|1114.59|1096.79|1113.75|1095.95|1114.61|1096.81|1113.75|1095.95|14
1652633900000|2022-05-15 16:58:20|1113.67|1095.87|1114.06|1096.26|1114.06|1096.26|1113.17|1095.37|7
1652633910000|2022-05-15 16:58:30|1114.32|1096.52|1114.61|1096.81|1114.61|1096.81|1114.32|1096.52|14
1652633920000|2022-05-15 16:58:40|1114.6|1096.8|1114.6|1096.8|1114.64|1096.84|1114.6|1096.8|11
1652633930000|2022-05-15 16:58:50|1114.61|1096.81|1114.31|1096.51|1114.62|1096.82|1113.86|1096.06|12
1652633940000|2022-05-15 16:59:00|1114.29|1096.49|1113.58|1095.78|1114.29|1096.49|1113.58|1095.78|8
1652633950000|2022-05-15 16:59:10|1113.55|1095.75|1113.59|1095.79|1113.67|1095.87|1113.47|1095.67|13
1652633960000|2022-05-15 16:59:20|1113.57|1095.77|1114.29|1096.49|1114.3|1096.5|1113.17|1095.37|14
1652633970000|2022-05-15 16:59:30|1114.31|1096.51|1115.28|1097.48|1115.28|1097.48|1114.31|1096.51|17
1652633980000|2022-05-15 16:59:40|1115.29|1097.49|1115.54|1097.74|1115.54|1097.74|1115.29|1097.49|4
1652633990000|2022-05-15 16:59:50|1115.44|1097.64|1114.54|1096.74|1115.49|1097.69|1114.54|1096.74|14
1652634000000|2022-05-15 17:00:00|1114.5|1096.7|1115.12|1097.32|1115.34|1097.54|1114.43|1096.63|22
1652634010000|2022-05-15 17:00:10|1114.82|1097.02|1115.84|1098.04|1115.96|1098.16|1114.59|1096.79|21
1652634020000|2022-05-15 17:00:20|1115.85|1098.05|1119.62|1101.82|1119.9|1102.1|1115.84|1098.04|25
1652634030000|2022-05-15 17:00:30|1119.9|1102.1|1120.02|1102.22|1120.52|1102.72|1119.88|1102.08|8
1652634040000|2022-05-15 17:00:40|1119.91|1102.11|1117.61|1099.81|1119.91|1102.11|1117.59|1099.79|23
1652634050000|2022-05-15 17:00:50|1117.59|1099.79|1116.44|1098.64|1117.59|1099.79|1115.78|1097.98|23
1652634060000|2022-05-15 17:01:00|1116.47|1098.67|1116.11|1098.31|1117.22|1099.42|1116.11|1098.31|24
1652634070000|2022-05-15 17:01:10|1116.08|1098.28|1116.15|1098.35|1116.15|1098.35|1115.56|1097.76|13
1652634080000|2022-05-15 17:01:20|1115.81|1098.01|1116.34|1098.54|1116.51|1098.71|1115.67|1097.87|20
1652634090000|2022-05-15 17:01:30|1116.36|1098.56|1117.09|1099.29|1117.2|1099.4|1116.23|1098.43|24
1652634100000|2022-05-15 17:01:40|1116.92|1099.12|1116.56|1098.76|1116.92|1099.12|1115.58|1097.78|17
1652634110000|2022-05-15 17:01:50|1116.57|1098.77|1117.6|1099.8|1117.79|1099.99|1116.57|1098.77|27
1652634120000|2022-05-15 17:02:00|1117.36|1099.56|1118.28|1100.48|1118.28|1100.48|1117.27|1099.47|24
1652634130000|2022-05-15 17:02:10|1118.32|1100.52|1117.4|1099.6|1118.47|1100.67|1117.4|1099.6|19
1652634140000|2022-05-15 17:02:20|1117.38|1099.58|1117.11|1099.31|1117.38|1099.58|1117.09|1099.29|18
1652634150000|2022-05-15 17:02:30|1117.12|1099.32|1116.32|1098.52|1117.12|1099.32|1116.32|1098.52|20
1652634160000|2022-05-15 17:02:40|1116.29|1098.49|1116.4|1098.6|1117.11|1099.31|1115.9|1098.1|27
1652634170000|2022-05-15 17:02:50|1116.39|1098.59|1115.47|1097.67|1116.39|1098.59|1115.39|1097.59|25
1652634180000|2022-05-15 17:03:00|1115.46|1097.66|1116.76|1098.96|1116.76|1098.96|1115.46|1097.66|23
1652634190000|2022-05-15 17:03:10|1117.06|1099.26|1116.04|1098.24|1117.18|1099.38|1115.78|1097.98|25
1652634200000|2022-05-15 17:03:20|1116.03|1098.23|1115.26|1097.46|1116.03|1098.23|1114.82|1097.02|24
1652634210000|2022-05-15 17:03:30|1115.18|1097.38|1114.6|1096.8|1115.18|1097.38|1114.59|1096.79|17
1652634220000|2022-05-15 17:03:40|1114.68|1096.88|1114.93|1097.13|1115.06|1097.26|1114.37|1096.57|32
1652634230000|2022-05-15 17:03:50|1114.75|1096.95|1114.87|1097.07|1114.87|1097.07|1114.17|1096.37|21
1652634240000|2022-05-15 17:04:00|1114.84|1097.04|1115.64|1097.84|1115.64|1097.84|1114.75|1096.95|25
1652634250000|2022-05-15 17:04:10|1115.55|1097.75|1113.75|1095.95|1115.56|1097.76|1113.75|1095.95|24
1652634260000|2022-05-15 17:04:20|1114.02|1096.22|1113.55|1095.75|1114.25|1096.45|1113.55|1095.75|19
1652634270000|2022-05-15 17:04:30|1113.54|1095.74|1112.59|1094.79|1113.54|1095.74|1112.59|1094.79|15
1652634280000|2022-05-15 17:04:40|1112.6|1094.8|1112.01|1094.21|1112.61|1094.81|1112.01|1094.21|9
1652634290000|2022-05-15 17:04:50|1110.97|1093.17|1112.01|1094.21|1112.3|1094.5|1110.97|1093.17|13
1652634300000|2022-05-15 17:05:00|1111.48|1093.68|1111.35|1093.55|1111.48|1093.68|1111.35|1093.55|6
1652634310000|2022-05-15 17:05:10|1111.31|1093.51|1111.86|1094.06|1111.86|1094.06|1111.27|1093.47|14
1652634320000|2022-05-15 17:05:20|1111.81|1094.01|1113.11|1095.31|1113.11|1095.31|1111.62|1093.82|21
1652634330000|2022-05-15 17:05:30|1113.01|1095.21|1113.02|1095.22|1113.02|1095.22|1113.01|1095.21|2
1652634340000|2022-05-15 17:05:40|1113.03|1095.23|1114.02|1096.22|1114.02|1096.22|1113.03|1095.23|9
1652634350000|2022-05-15 17:05:50|1114.03|1096.23|1114.94|1097.14|1114.94|1097.14|1114.03|1096.23|7
1652634360000|2022-05-15 17:06:00|1114.95|1097.15|1116.34|1098.54|1116.87|1099.07|1114.95|1097.15|18
1652634370000|2022-05-15 17:06:10|1116.35|1098.55|1116.87|1099.07|1116.87|1099.07|1115.71|1097.91|29
1652634380000|2022-05-15 17:06:20|1117.09|1099.29|1117.42|1099.62|1117.66|1099.86|1117.09|1099.29|16
1652634390000|2022-05-15 17:06:30|1117.66|1099.86|1118.32|1100.52|1118.61|1100.81|1117.66|1099.86|15
1652634400000|2022-05-15 17:06:40|1118.61|1100.81|1118.61|1100.81|1118.61|1100.81|1118.11|1100.31|15
1652634410000|2022-05-15 17:06:50|1118.32|1100.52|1118.11|1100.31|1118.61|1100.81|1118.09|1100.29|11
1652634420000|2022-05-15 17:07:00|1118.13|1100.33|1118.4|1100.6|1119.18|1101.38|1118.13|1100.33|30
1652634430000|2022-05-15 17:07:10|1118.28|1100.48|1117.07|1099.27|1118.49|1100.69|1117.07|1099.27|23
1652634440000|2022-05-15 17:07:20|1117.1|1099.3|1116.86|1099.06|1117.1|1099.3|1115.91|1098.11|26
1652634450000|2022-05-15 17:07:30|1117.13|1099.33|1117.23|1099.43|1117.48|1099.68|1117.13|1099.33|15
1652634460000|2022-05-15 17:07:40|1117.2|1099.4|1117.31|1099.51|1117.31|1099.51|1116.77|1098.97|18
1652634470000|2022-05-15 17:07:50|1117.39|1099.59|1118.39|1100.59|1118.39|1100.59|1117.39|1099.59|9
1652634480000|2022-05-15 17:08:00|1118.43|1100.63|1119.12|1101.32|1119.12|1101.32|1118.19|1100.39|19
1652634490000|2022-05-15 17:08:10|1119.16|1101.36|1119.13|1101.33|1119.19|1101.39|1118.92|1101.12|12
1652634500000|2022-05-15 17:08:20|1119.11|1101.31|1119.19|1101.39|1119.19|1101.39|1118.81|1101.01|17
1652634510000|2022-05-15 17:08:30|1119.18|1101.38|1119.18|1101.38|1119.19|1101.39|1119.15|1101.35|6
1652634520000|2022-05-15 17:08:40|1119.19|1101.39|1120.24|1102.44|1120.28|1102.48|1119.19|1101.39|13
1652634530000|2022-05-15 17:08:50|1120.23|1102.43|1118.55|1100.75|1120.23|1102.43|1118.55|1100.75|23
1652634540000|2022-05-15 17:09:00|1118.25|1100.45|1119.52|1101.72|1119.74|1101.94|1117.75|1099.95|26
1652634550000|2022-05-15 17:09:10|1119.53|1101.73|1118.78|1100.98|1119.78|1101.98|1118.78|1100.98|17
1652634560000|2022-05-15 17:09:20|1119.01|1101.21|1118.22|1100.42|1119.12|1101.32|1118.22|1100.42|20
1652634570000|2022-05-15 17:09:30|1118.23|1100.43|1117.93|1100.13|1118.7|1100.9|1117.93|1100.13|16
1652634580000|2022-05-15 17:09:40|1117.82|1100.02|1119.07|1101.27|1119.07|1101.27|1117.82|1100.02|19
1652634590000|2022-05-15 17:09:50|1118.77|1100.97|1118.17|1100.37|1119.06|1101.26|1117.47|1099.67|26
1652634600000|2022-05-15 17:10:00|1118.25|1100.45|1117.2|1099.4|1118.25|1100.45|1117.2|1099.4|11
1652634610000|2022-05-15 17:10:10|1116.74|1098.94|1117.4|1099.6|1117.4|1099.6|1115.9|1098.1|24
1652634620000|2022-05-15 17:10:20|1117.39|1099.59|1117.7|1099.9|1117.7|1099.9|1117.35|1099.55|17
1652634630000|2022-05-15 17:10:30|1117.72|1099.92|1118.34|1100.54|1118.34|1100.54|1117.7|1099.9|29
1652634640000|2022-05-15 17:10:40|1118.37|1100.57|1117.59|1099.79|1118.46|1100.66|1117.35|1099.55|27
1652634650000|2022-05-15 17:10:50|1117.47|1099.67|1116.46|1098.66|1117.47|1099.67|1116.46|1098.66|21
1652634660000|2022-05-15 17:11:00|1116.45|1098.65|1116.84|1099.04|1117.04|1099.24|1116.39|1098.59|21
1652634670000|2022-05-15 17:11:10|1116.65|1098.85|1117.06|1099.26|1117.06|1099.26|1115.48|1097.68|32
1652634680000|2022-05-15 17:11:20|1117.04|1099.24|1116.85|1099.05|1117.05|1099.25|1116.51|1098.71|25
1652634690000|2022-05-15 17:11:30|1116.88|1099.08|1117.46|1099.66|1117.46|1099.66|1116.51|1098.71|23
1652634700000|2022-05-15 17:11:40|1117.47|1099.67|1117.99|1100.19|1118.15|1100.35|1117.47|1099.67|12
1652634710000|2022-05-15 17:11:50|1117.93|1100.13|1117.85|1100.05|1118.02|1100.22|1117.7|1099.9|29
1652634720000|2022-05-15 17:12:00|1117.84|1100.04|1117.37|1099.57|1118|1100.2|1117.16|1099.36|28
1652634730000|2022-05-15 17:12:10|1117.52|1099.72|1117.72|1099.92|1118.06|1100.26|1117.12|1099.32|28
1652634740000|2022-05-15 17:12:20|1117.88|1100.08|1118.14|1100.34|1118.21|1100.41|1117.87|1100.07|20
1652634750000|2022-05-15 17:12:30|1118.17|1100.37|1118.39|1100.59|1118.9|1101.1|1118.17|1100.37|17
1652634760000|2022-05-15 17:12:40|1118.34|1100.54|1118.9|1101.1|1118.9|1101.1|1118.32|1100.52|13
1652634810000|2022-05-15 17:13:30|1118.58|1100.78|1118.9|1101.1|1118.9|1101.1|1118.43|1100.63|11
1652634820000|2022-05-15 17:13:40|1118.74|1100.94|1119.4|1101.6|1119.4|1101.6|1118.66|1100.86|5
1652634830000|2022-05-15 17:13:50|1118.9|1101.1|1118.9|1101.1|1119.4|1101.6|1118.9|1101.1|5
1652634850000|2022-05-15 17:14:10|1119.4|1101.6|1120.83|1103.03|1120.83|1103.03|1118.9|1101.1|9
1652634860000|2022-05-15 17:14:20|1120.55|1102.75|1119.86|1102.06|1120.55|1102.75|1119.86|1102.06|16
1652634870000|2022-05-15 17:14:30|1119.88|1102.08|1119.21|1101.41|1119.88|1102.08|1119.21|1101.41|23
1652634880000|2022-05-15 17:14:40|1119.18|1101.38|1119.44|1101.64|1120.08|1102.28|1119.12|1101.32|22
1652634890000|2022-05-15 17:14:50|1119.37|1101.57|1119.86|1102.06|1120.06|1102.26|1119.37|1101.57|13
1652634900000|2022-05-15 17:15:00|1119.85|1102.05|1119.72|1101.92|1119.85|1102.05|1119.48|1101.68|17
1652634910000|2022-05-15 17:15:10|1119.62|1101.82|1119.48|1101.68|1119.62|1101.82|1119.35|1101.55|19
1652634920000|2022-05-15 17:15:20|1119.41|1101.61|1121.07|1103.27|1121.15|1103.35|1119.41|1101.61|23
1652634930000|2022-05-15 17:15:30|1121.09|1103.29|1121.05|1103.25|1121.09|1103.29|1120.94|1103.14|10
1652634940000|2022-05-15 17:15:40|1121.08|1103.28|1119.68|1101.88|1121.15|1103.35|1119.62|1101.82|18
1652634950000|2022-05-15 17:15:50|1119.86|1102.06|1119.99|1102.19|1120.08|1102.28|1119.46|1101.66|25
1652634960000|2022-05-15 17:16:00|1120.01|1102.21|1120.31|1102.51|1120.31|1102.51|1119.74|1101.94|23
1652634970000|2022-05-15 17:16:10|1120.4|1102.6|1120.34|1102.54|1120.63|1102.83|1120.31|1102.51|13
1652634980000|2022-05-15 17:16:20|1120.35|1102.55|1120.14|1102.34|1121.03|1103.23|1120.14|1102.34|26
1652634990000|2022-05-15 17:16:30|1120.12|1102.32|1120.55|1102.75|1120.6|1102.8|1119.62|1101.82|12
1652635000000|2022-05-15 17:16:40|1120.51|1102.71|1120.89|1103.09|1120.9|1103.1|1120.5|1102.7|18
1652635010000|2022-05-15 17:16:50|1120.9|1103.1|1120.38|1102.58|1120.9|1103.1|1120.14|1102.34|11
1652635020000|2022-05-15 17:17:00|1120.64|1102.84|1120.14|1102.34|1120.64|1102.84|1120.14|1102.34|13
1652635030000|2022-05-15 17:17:10|1119.62|1101.82|1119.5|1101.7|1119.62|1101.82|1119.12|1101.32|16
1652635040000|2022-05-15 17:17:20|1119.43|1101.63|1118.23|1100.43|1119.58|1101.78|1118.23|1100.43|19
1652635050000|2022-05-15 17:17:30|1118.24|1100.44|1118.18|1100.38|1118.34|1100.54|1118.09|1100.29|20
1652635060000|2022-05-15 17:17:40|1118.17|1100.37|1118.27|1100.47|1118.33|1100.53|1118.14|1100.34|10
1652635070000|2022-05-15 17:17:50|1118.26|1100.46|1118.69|1100.89|1118.69|1100.89|1118|1100.2|13
1652635080000|2022-05-15 17:18:00|1118.72|1100.92|1118.06|1100.26|1118.72|1100.92|1117.47|1099.67|22
1652635090000|2022-05-15 17:18:10|1117.75|1099.95|1117.83|1100.03|1118|1100.2|1117.37|1099.57|24
1652635100000|2022-05-15 17:18:20|1117.84|1100.04|1118.2|1100.4|1118.26|1100.46|1117.74|1099.94|21
1652635110000|2022-05-15 17:18:30|1118.1|1100.3|1117.91|1100.11|1118.27|1100.47|1117.84|1100.04|23
1652635120000|2022-05-15 17:18:40|1117.88|1100.08|1118|1100.2|1118.04|1100.24|1117.47|1099.67|19
1652635130000|2022-05-15 17:18:50|1118.02|1100.22|1118.7|1100.9|1118.7|1100.9|1118.02|1100.22|19
1652635140000|2022-05-15 17:19:00|1118.73|1100.93|1118.91|1101.11|1118.99|1101.19|1118.73|1100.93|10
1652635150000|2022-05-15 17:19:10|1118.92|1101.12|1118.7|1100.9|1118.97|1101.17|1118.66|1100.86|13
1652635160000|2022-05-15 17:19:20|1118.67|1100.87|1118.28|1100.48|1118.67|1100.87|1118.19|1100.39|14
1652635170000|2022-05-15 17:19:30|1118.29|1100.49|1118.37|1100.57|1118.37|1100.57|1118.2|1100.4|13
1652635180000|2022-05-15 17:19:40|1118.36|1100.56|1118.14|1100.34|1118.36|1100.56|1118.14|1100.34|19
1652635190000|2022-05-15 17:19:50|1117.73|1099.93|1117.79|1099.99|1117.8|1100|1117.39|1099.59|22
1652635200000|2022-05-15 17:20:00|1117.74|1099.94|1117.47|1099.67|1117.95|1100.15|1117.33|1099.53|25
1652635210000|2022-05-15 17:20:10|1117.88|1100.08|1118.01|1100.21|1118.27|1100.47|1117.88|1100.08|15
1652635220000|2022-05-15 17:20:20|1117.75|1099.95|1118.05|1100.25|1118.06|1100.26|1117.43|1099.63|11
1652635230000|2022-05-15 17:20:30|1118.04|1100.24|1118.16|1100.36|1118.16|1100.36|1118.04|1100.24|8
1652635240000|2022-05-15 17:20:40|1118.27|1100.47|1118.86|1101.06|1118.86|1101.06|1118.26|1100.46|3
1652635250000|2022-05-15 17:20:50|1119.36|1101.56|1118.86|1101.06|1119.36|1101.56|1118.86|1101.06|2
1652635260000|2022-05-15 17:21:00|1119.36|1101.56|1120.85|1103.05|1120.85|1103.05|1118.86|1101.06|14
1652635270000|2022-05-15 17:21:10|1120.52|1102.72|1120.21|1102.41|1120.52|1102.72|1120.21|1102.41|14
1652635280000|2022-05-15 17:21:20|1120.18|1102.38|1120.48|1102.68|1120.48|1102.68|1120.09|1102.29|11
1652635290000|2022-05-15 17:21:30|1120.52|1102.72|1120.11|1102.31|1120.58|1102.78|1120.09|1102.29|17
1652635300000|2022-05-15 17:21:40|1119.62|1101.82|1118.36|1100.56|1119.62|1101.82|1118.36|1100.56|21
1652635310000|2022-05-15 17:21:50|1118.33|1100.53|1118.06|1100.26|1118.33|1100.53|1118.06|1100.26|21
1652635320000|2022-05-15 17:22:00|1118.07|1100.27|1116.99|1099.19|1118.09|1100.29|1116.99|1099.19|25
1652635330000|2022-05-15 17:22:10|1117.09|1099.29|1116.99|1099.19|1117.27|1099.47|1116.99|1099.19|10
1652635340000|2022-05-15 17:22:20|1116.97|1099.17|1116.74|1098.94|1116.97|1099.17|1116.05|1098.25|17
1652635350000|2022-05-15 17:22:30|1116.78|1098.98|1117.3|1099.5|1117.3|1099.5|1116.78|1098.98|23
1652635360000|2022-05-15 17:22:40|1117.27|1099.47|1117.04|1099.24|1117.82|1100.02|1117.04|1099.24|24
1652635370000|2022-05-15 17:22:50|1116.93|1099.13|1117.2|1099.4|1117.2|1099.4|1116.63|1098.83|14
1652635380000|2022-05-15 17:23:00|1117.29|1099.49|1116.63|1098.83|1117.75|1099.95|1116.63|1098.83|22
1652635390000|2022-05-15 17:23:10|1116.4|1098.6|1116.9|1099.1|1116.92|1099.12|1116.24|1098.44|24
1652635400000|2022-05-15 17:23:20|1116.92|1099.12|1117.86|1100.06|1118.16|1100.36|1116.81|1099.01|16
1652635410000|2022-05-15 17:23:30|1117.87|1100.07|1116.8|1099|1118.15|1100.35|1116.77|1098.97|27
1652635420000|2022-05-15 17:23:40|1116.79|1098.99|1117.88|1100.08|1117.92|1100.12|1116.35|1098.55|26
1652635430000|2022-05-15 17:23:50|1117.86|1100.06|1117.83|1100.03|1117.86|1100.06|1117.65|1099.85|16
1652635440000|2022-05-15 17:24:00|1117.86|1100.06|1118.15|1100.35|1118.16|1100.36|1117.86|1100.06|7
1652635450000|2022-05-15 17:24:10|1118.16|1100.36|1117.69|1099.89|1118.16|1100.36|1117.69|1099.89|12
1652635460000|2022-05-15 17:24:20|1117.92|1100.12|1118.01|1100.21|1118.02|1100.22|1117.69|1099.89|11
1652635470000|2022-05-15 17:24:30|1117.78|1099.98|1118.1|1100.3|1118.11|1100.31|1117.78|1099.98|13
1652635480000|2022-05-15 17:24:40|1118.09|1100.29|1118.07|1100.27|1118.1|1100.3|1118.01|1100.21|9
1652635490000|2022-05-15 17:24:50|1118.06|1100.26|1118.07|1100.27|1118.16|1100.36|1118.06|1100.26|8
1652635500000|2022-05-15 17:25:00|1118.04|1100.24|1117.74|1099.94|1118.04|1100.24|1117.74|1099.94|6
1652635510000|2022-05-15 17:25:10|1117.93|1100.13|1117.93|1100.13|1117.93|1100.13|1117.82|1100.02|6
1652635520000|2022-05-15 17:25:20|1118.03|1100.23|1118.33|1100.53|1118.33|1100.53|1118.01|1100.21|13
1652635530000|2022-05-15 17:25:30|1118.62|1100.82|1118.08|1100.28|1118.62|1100.82|1118.03|1100.23|11
1652635540000|2022-05-15 17:25:40|1118.09|1100.29|1118.22|1100.42|1118.32|1100.52|1118.08|1100.28|19
1652635550000|2022-05-15 17:25:50|1118.23|1100.43|1120.34|1102.54|1120.75|1102.95|1118.23|1100.43|20
1652635560000|2022-05-15 17:26:00|1120.4|1102.6|1121.94|1104.14|1121.97|1104.17|1120.4|1102.6|17
1652635570000|2022-05-15 17:26:10|1121.97|1104.17|1121.94|1104.14|1121.97|1104.17|1121.94|1104.14|4
1652635580000|2022-05-15 17:26:20|1121.79|1103.99|1122.07|1104.27|1122.24|1104.44|1121.66|1103.86|16
1652635590000|2022-05-15 17:26:30|1122.08|1104.28|1122.37|1104.57|1122.64|1104.84|1122.08|1104.28|8
1652635600000|2022-05-15 17:26:40|1122.64|1104.84|1126.13|1108.33|1126.13|1108.33|1122.64|1104.84|21
1652635610000|2022-05-15 17:26:50|1126.02|1108.22|1125.44|1107.64|1126.31|1108.51|1125.4|1107.6|24
1652635620000|2022-05-15 17:27:00|1125.51|1107.71|1125.29|1107.49|1125.82|1108.02|1125.2|1107.4|25
1652635630000|2022-05-15 17:27:10|1125.3|1107.5|1123.53|1105.73|1125.3|1107.5|1123.53|1105.73|25
1652635640000|2022-05-15 17:27:20|1123.44|1105.64|1121.79|1103.99|1123.44|1105.64|1121.79|1103.99|21
1652635660000|2022-05-15 17:27:40|1121.06|1103.26|1120.2|1102.4|1121.06|1103.26|1120.2|1102.4|13
1652635670000|2022-05-15 17:27:50|1121.04|1103.24|1121.18|1103.38|1121.54|1103.74|1121.04|1103.24|5
1652635680000|2022-05-15 17:28:00|1121.54|1103.74|1121.4|1103.6|1121.54|1103.74|1121.09|1103.29|14
1652635690000|2022-05-15 17:28:10|1121.69|1103.89|1122.1|1104.3|1122.22|1104.42|1121.69|1103.89|10
1652635700000|2022-05-15 17:28:20|1122.09|1104.29|1120.73|1102.93|1122.19|1104.39|1120.44|1102.64|31
1652635710000|2022-05-15 17:28:30|1120.76|1102.96|1120.25|1102.45|1120.79|1102.99|1120.25|1102.45|7
1652635720000|2022-05-15 17:28:40|1120.31|1102.51|1120.14|1102.34|1120.32|1102.52|1120.14|1102.34|16
1652635730000|2022-05-15 17:28:50|1120.33|1102.53|1120.12|1102.32|1120.33|1102.53|1120.12|1102.32|14
1652635740000|2022-05-15 17:29:00|1120.11|1102.31|1118.91|1101.11|1120.12|1102.32|1118.91|1101.11|20
1652635750000|2022-05-15 17:29:10|1118.9|1101.1|1119.06|1101.26|1119.1|1101.3|1118.12|1100.32|22
1652635760000|2022-05-15 17:29:20|1119.07|1101.27|1119.08|1101.28|1119.12|1101.32|1118.83|1101.03|13
1652635770000|2022-05-15 17:29:30|1119.07|1101.27|1118.2|1100.4|1119.08|1101.28|1118.2|1100.4|18
1652635780000|2022-05-15 17:29:40|1118.19|1100.39|1118.76|1100.96|1118.95|1101.15|1118.02|1100.22|23
1652635790000|2022-05-15 17:29:50|1118.75|1100.95|1119.13|1101.33|1119.16|1101.36|1118.75|1100.95|10
1652635800000|2022-05-15 17:30:00|1119.16|1101.36|1119.21|1101.41|1119.44|1101.64|1118.82|1101.02|27
1652635810000|2022-05-15 17:30:10|1119.08|1101.28|1119.36|1101.56|1119.38|1101.58|1119.01|1101.21|9
1652635820000|2022-05-15 17:30:20|1119.38|1101.58|1120.12|1102.32|1120.12|1102.32|1119.08|1101.28|14
1652635830000|2022-05-15 17:30:30|1120.11|1102.31|1120.06|1102.26|1120.14|1102.34|1120.06|1102.26|8
1652635840000|2022-05-15 17:30:40|1120.04|1102.24|1118.96|1101.16|1120.04|1102.24|1118.96|1101.16|15
1652635850000|2022-05-15 17:30:50|1118.43|1100.63|1117.26|1099.46|1118.43|1100.63|1117.26|1099.46|14
1652635860000|2022-05-15 17:31:00|1117.19|1099.39|1116.63|1098.83|1117.19|1099.39|1116.63|1098.83|27
1652635870000|2022-05-15 17:31:10|1116.62|1098.82|1114.27|1096.47|1116.62|1098.82|1114.27|1096.47|10
1652635880000|2022-05-15 17:31:20|1113.9|1096.1|1113.78|1095.98|1114.03|1096.23|1113.31|1095.51|21
1652635890000|2022-05-15 17:31:30|1113.79|1095.99|1115.28|1097.48|1115.38|1097.58|1113.79|1095.99|26
1652635900000|2022-05-15 17:31:40|1115.3|1097.5|1114.29|1096.49|1115.94|1098.14|1114.29|1096.49|34
1652635910000|2022-05-15 17:31:50|1114.23|1096.43|1113.41|1095.61|1114.23|1096.43|1113.41|1095.61|27
1652635920000|2022-05-15 17:32:00|1113.38|1095.58|1114.66|1096.86|1114.66|1096.86|1113.26|1095.46|26
1652635930000|2022-05-15 17:32:10|1114.42|1096.62|1114.66|1096.86|1114.66|1096.86|1114.36|1096.56|8
1652635940000|2022-05-15 17:32:20|1114.42|1096.62|1114.66|1096.86|1114.66|1096.86|1114.42|1096.62|2
1652635950000|2022-05-15 17:32:30|1115.16|1097.36|1116.39|1098.59|1116.39|1098.59|1115.16|1097.36|3
1652635960000|2022-05-15 17:32:40|1116.44|1098.64|1117.2|1099.4|1117.2|1099.4|1115.97|1098.17|9
1652635970000|2022-05-15 17:32:50|1117.26|1099.46|1116.4|1098.6|1117.67|1099.87|1116.4|1098.6|28
1652635980000|2022-05-15 17:33:00|1116.39|1098.59|1116.6|1098.8|1116.76|1098.96|1116.16|1098.36|25
1652635990000|2022-05-15 17:33:10|1116.61|1098.81|1115.78|1097.98|1116.81|1099.01|1115.78|1097.98|14
1652636000000|2022-05-15 17:33:20|1115.74|1097.94|1114.62|1096.82|1115.74|1097.94|1114.62|1096.82|17
1652636010000|2022-05-15 17:33:30|1115.05|1097.25|1115.28|1097.48|1115.28|1097.48|1114.66|1096.86|21
1652636020000|2022-05-15 17:33:40|1115.32|1097.52|1115.36|1097.56|1116.12|1098.32|1115.27|1097.47|19
1652636030000|2022-05-15 17:33:50|1115.39|1097.59|1115.49|1097.69|1115.71|1097.91|1115.39|1097.59|19
1652636040000|2022-05-15 17:34:00|1115.53|1097.73|1115.58|1097.78|1115.58|1097.78|1115.46|1097.66|11
1652636050000|2022-05-15 17:34:10|1115.87|1098.07|1115.3|1097.5|1116|1098.2|1115.22|1097.42|24
1652636060000|2022-05-15 17:34:20|1115.26|1097.46|1114.79|1096.99|1115.32|1097.52|1114.79|1096.99|20
1652636070000|2022-05-15 17:34:30|1114.75|1096.95|1115.15|1097.35|1115.26|1097.46|1114.75|1096.95|14
1652636080000|2022-05-15 17:34:40|1115.18|1097.38|1115.83|1098.03|1116.12|1098.32|1115.18|1097.38|26
1652636090000|2022-05-15 17:34:50|1115.56|1097.76|1116.01|1098.21|1116.01|1098.21|1115.32|1097.52|11
1652636100000|2022-05-15 17:35:00|1115.91|1098.11|1115.74|1097.94|1115.91|1098.11|1115.31|1097.51|24
1652636110000|2022-05-15 17:35:10|1115.7|1097.9|1115.59|1097.79|1115.7|1097.9|1115.59|1097.79|4
1652636120000|2022-05-15 17:35:20|1115|1097.2|1114.53|1096.73|1115|1097.2|1114.5|1096.7|5
1652636130000|2022-05-15 17:35:30|1114.66|1096.86|1114.99|1097.19|1115.06|1097.26|1114.66|1096.86|25
1652636140000|2022-05-15 17:35:40|1114.9|1097.1|1114.92|1097.12|1115.04|1097.24|1114.86|1097.06|5
1652636150000|2022-05-15 17:35:50|1115.04|1097.24|1114.38|1096.58|1115.16|1097.36|1114.38|1096.58|10
1652636160000|2022-05-15 17:36:00|1114.4|1096.6|1113.33|1095.53|1114.4|1096.6|1113.33|1095.53|29
1652636170000|2022-05-15 17:36:10|1113.3|1095.5|1112.91|1095.11|1113.3|1095.5|1112.91|1095.11|22
1652636180000|2022-05-15 17:36:20|1112.67|1094.87|1112.01|1094.21|1112.67|1094.87|1112.01|1094.21|5
1652636190000|2022-05-15 17:36:30|1111.47|1093.67|1112.03|1094.23|1112.03|1094.23|1111.16|1093.36|16
1652636200000|2022-05-15 17:36:40|1112.01|1094.21|1112.47|1094.67|1112.73|1094.93|1111.84|1094.04|24
1652636210000|2022-05-15 17:36:50|1112.45|1094.65|1112.51|1094.71|1112.76|1094.96|1112.41|1094.61|14
1652636220000|2022-05-15 17:37:00|1112.39|1094.59|1112.55|1094.75|1112.62|1094.82|1112.39|1094.59|18
1652636230000|2022-05-15 17:37:10|1112.58|1094.78|1112.43|1094.63|1112.85|1095.05|1112.43|1094.63|17
1652636240000|2022-05-15 17:37:20|1112.39|1094.59|1112.55|1094.75|1112.55|1094.75|1112.06|1094.26|10
1652636250000|2022-05-15 17:37:30|1112.56|1094.76|1112.65|1094.85|1112.65|1094.85|1112.06|1094.26|12
1652636260000|2022-05-15 17:37:40|1112.66|1094.86|1112.22|1094.42|1112.72|1094.92|1112.22|1094.42|7
1652636290000|2022-05-15 17:38:10|1112.06|1094.26|1112.06|1094.26|1112.22|1094.42|1112.06|1094.26|15
1652636300000|2022-05-15 17:38:20|1112.22|1094.42|1112.06|1094.26|1112.22|1094.42|1112.06|1094.26|10
1652636310000|2022-05-15 17:38:30|1112.22|1094.42|1112.22|1094.42|1112.22|1094.42|1112.06|1094.26|15
1652636350000|2022-05-15 17:39:10|1112.06|1094.26|1112.22|1094.42|1112.22|1094.42|1112.06|1094.26|2
1652636360000|2022-05-15 17:39:20|1112.06|1094.26|1112.22|1094.42|1112.22|1094.42|1112.06|1094.26|12
1652636370000|2022-05-15 17:39:30|1112.06|1094.26|1112.22|1094.42|1112.48|1094.68|1112.06|1094.26|11
1652636380000|2022-05-15 17:39:40|1112.06|1094.26|1112.52|1094.72|1112.52|1094.72|1112.06|1094.26|15
1652636390000|2022-05-15 17:39:50|1112.56|1094.76|1112.34|1094.54|1112.64|1094.84|1112.34|1094.54|10
1652636400000|2022-05-15 17:40:00|1112.36|1094.56|1112.67|1094.87|1112.85|1095.05|1112.36|1094.56|12
1652636410000|2022-05-15 17:40:10|1112.68|1094.88|1112.89|1095.09|1112.95|1095.15|1112.68|1094.88|15
1652636420000|2022-05-15 17:40:20|1112.92|1095.12|1112.79|1094.99|1112.99|1095.19|1112.79|1094.99|7
1652636430000|2022-05-15 17:40:30|1112.81|1095.01|1112.99|1095.19|1112.99|1095.19|1112.81|1095.01|6
1652636470000|2022-05-15 17:41:10|1113.28|1095.48|1113.2|1095.4|1113.34|1095.54|1113.2|1095.4|8
1652636480000|2022-05-15 17:41:20|1113.19|1095.39|1112.62|1094.82|1113.19|1095.39|1112.58|1094.78|9
1652636490000|2022-05-15 17:41:30|1112.58|1094.78|1112.74|1094.94|1112.74|1094.94|1112.58|1094.78|8
1652636500000|2022-05-15 17:41:40|1112.72|1094.92|1112.67|1094.87|1112.74|1094.94|1112.62|1094.82|9
1652636510000|2022-05-15 17:41:50|1112.74|1094.94|1112.97|1095.17|1113|1095.2|1112.67|1094.87|10
1652636520000|2022-05-15 17:42:00|1113.02|1095.22|1113.71|1095.91|1113.71|1095.91|1113.02|1095.22|12
1652636530000|2022-05-15 17:42:10|1113.51|1095.71|1113.18|1095.38|1113.9|1096.1|1113.12|1095.32|17
1652636540000|2022-05-15 17:42:20|1113.17|1095.37|1112.58|1094.78|1113.17|1095.37|1112.58|1094.78|9
1652636550000|2022-05-15 17:42:30|1112.24|1094.44|1110.98|1093.18|1112.24|1094.44|1110.98|1093.18|22
1652636560000|2022-05-15 17:42:40|1110.97|1093.17|1110.47|1092.67|1110.97|1093.17|1110.17|1092.37|15
1652636570000|2022-05-15 17:42:50|1110.46|1092.66|1110.2|1092.4|1110.53|1092.73|1110.2|1092.4|17
1652636580000|2022-05-15 17:43:00|1110.19|1092.39|1110.71|1092.91|1110.71|1092.91|1110.11|1092.31|13
1652636590000|2022-05-15 17:43:10|1110.76|1092.96|1111.08|1093.28|1111.25|1093.45|1110.76|1092.96|18
1652636600000|2022-05-15 17:43:20|1111.07|1093.27|1110.26|1092.46|1111.07|1093.27|1110.23|1092.43|9
1652636610000|2022-05-15 17:43:30|1110.39|1092.59|1110.38|1092.58|1110.92|1093.12|1110.15|1092.35|27
1652636620000|2022-05-15 17:43:40|1110.68|1092.88|1110.42|1092.62|1111.08|1093.28|1110.37|1092.57|16
1652636630000|2022-05-15 17:43:50|1110.45|1092.65|1110.67|1092.87|1110.67|1092.87|1110.44|1092.64|11
1652636640000|2022-05-15 17:44:00|1110.68|1092.88|1111.17|1093.37|1111.25|1093.45|1110.68|1092.88|14
1652636650000|2022-05-15 17:44:10|1111.22|1093.42|1111.25|1093.45|1111.58|1093.78|1111.08|1093.28|11
1652636670000|2022-05-15 17:44:30|1111.58|1093.78|1111.25|1093.45|1111.58|1093.78|1111.25|1093.45|2
1652636680000|2022-05-15 17:44:40|1111.84|1094.04|1111.79|1093.99|1111.84|1094.04|1111.77|1093.97|4
1652636690000|2022-05-15 17:44:50|1111.83|1094.03|1111.56|1093.76|1111.86|1094.06|1111.43|1093.63|17
1652636700000|2022-05-15 17:45:00|1111.58|1093.78|1111.92|1094.12|1111.95|1094.15|1111.58|1093.78|14
1652636710000|2022-05-15 17:45:10|1111.93|1094.13|1111.89|1094.09|1112|1094.2|1111.87|1094.07|8
1652636720000|2022-05-15 17:45:20|1111.9|1094.1|1112.47|1094.67|1112.71|1094.91|1111.9|1094.1|19
1652636730000|2022-05-15 17:45:30|1112.5|1094.7|1112.96|1095.16|1112.96|1095.16|1112.5|1094.7|13
1652636750000|2022-05-15 17:45:50|1112.98|1095.18|1113.97|1096.17|1114.07|1096.27|1112.98|1095.18|12
1652636760000|2022-05-15 17:46:00|1113.98|1096.18|1113.27|1095.47|1113.98|1096.18|1113.22|1095.42|19
1652636770000|2022-05-15 17:46:10|1113.3|1095.5|1113.91|1096.11|1113.91|1096.11|1113.1|1095.3|18
1652636780000|2022-05-15 17:46:20|1113.92|1096.12|1114.1|1096.3|1114.1|1096.3|1113.92|1096.12|11
1652636790000|2022-05-15 17:46:30|1114.11|1096.31|1115.07|1097.27|1115.22|1097.42|1114.11|1096.31|13
1652636800000|2022-05-15 17:46:40|1115.06|1097.26|1115.02|1097.22|1115.17|1097.37|1114.88|1097.08|17
1652636810000|2022-05-15 17:46:50|1114.99|1097.19|1114.71|1096.91|1115.12|1097.32|1114.71|1096.91|16
1652636820000|2022-05-15 17:47:00|1114.72|1096.92|1114.8|1097|1114.85|1097.05|1114.72|1096.92|8
1652636830000|2022-05-15 17:47:10|1114.71|1096.91|1114.8|1097|1114.8|1097|1114.35|1096.55|14
1652636840000|2022-05-15 17:47:20|1114.88|1097.08|1114.89|1097.09|1114.89|1097.09|1114.88|1097.08|2
1652636850000|2022-05-15 17:47:30|1114.93|1097.13|1114.71|1096.91|1114.94|1097.14|1114.62|1096.82|8
1652636860000|2022-05-15 17:47:40|1114.72|1096.92|1115.06|1097.26|1115.06|1097.26|1114.72|1096.92|12
1652636870000|2022-05-15 17:47:50|1115.07|1097.27|1115.48|1097.68|1115.48|1097.68|1115.07|1097.27|14
1652636880000|2022-05-15 17:48:00|1115.49|1097.69|1115.75|1097.95|1115.75|1097.95|1115.49|1097.69|9
1652636890000|2022-05-15 17:48:10|1116.05|1098.25|1116.05|1098.25|1116.2|1098.4|1116.05|1098.25|6
1652636900000|2022-05-15 17:48:20|1116.06|1098.26|1115.32|1097.52|1116.13|1098.33|1115.32|1097.52|13
1652636910000|2022-05-15 17:48:30|1115.25|1097.45|1115.24|1097.44|1115.66|1097.86|1115.14|1097.34|25
1652636920000|2022-05-15 17:48:40|1115.18|1097.38|1115.2|1097.4|1115.48|1097.68|1115.12|1097.32|15
1652636930000|2022-05-15 17:48:50|1115.19|1097.39|1115.56|1097.76|1115.89|1098.09|1115.18|1097.38|21
1652636940000|2022-05-15 17:49:00|1115.58|1097.78|1115.83|1098.03|1115.92|1098.12|1115.58|1097.78|19
1652636950000|2022-05-15 17:49:10|1115.68|1097.88|1115.26|1097.46|1115.89|1098.09|1115.18|1097.38|25
1652636960000|2022-05-15 17:49:20|1115.33|1097.53|1115.27|1097.47|1115.63|1097.83|1115.25|1097.45|20
1652636970000|2022-05-15 17:49:30|1115.2|1097.4|1116.06|1098.26|1116.06|1098.26|1115.19|1097.39|17
1652636980000|2022-05-15 17:49:40|1115.93|1098.13|1115.03|1097.23|1115.93|1098.13|1114.74|1096.94|14
1652636990000|2022-05-15 17:49:50|1114.98|1097.18|1113.4|1095.6|1115.09|1097.29|1113.4|1095.6|19
1652637000000|2022-05-15 17:50:00|1113.27|1095.47|1113.64|1095.84|1113.86|1096.06|1113.26|1095.46|30
1652637010000|2022-05-15 17:50:10|1113.63|1095.83|1114.07|1096.27|1114.07|1096.27|1113.24|1095.44|31
1652637020000|2022-05-15 17:50:20|1114.09|1096.29|1114.33|1096.53|1114.33|1096.53|1114.09|1096.29|4
1652637030000|2022-05-15 17:50:30|1114.61|1096.81|1114.29|1096.49|1114.74|1096.94|1114.22|1096.42|18
1652637040000|2022-05-15 17:50:40|1114.24|1096.44|1114.44|1096.64|1115.03|1097.23|1114.24|1096.44|24
1652637050000|2022-05-15 17:50:50|1114.47|1096.67|1115.11|1097.31|1115.11|1097.31|1114.45|1096.65|11
1652637060000|2022-05-15 17:51:00|1115.1|1097.3|1115.06|1097.26|1115.1|1097.3|1114.79|1096.99|13
1652637070000|2022-05-15 17:51:10|1114.92|1097.12|1114.3|1096.5|1114.99|1097.19|1114.3|1096.5|16
1652637080000|2022-05-15 17:51:20|1114.31|1096.51|1114.4|1096.6|1114.72|1096.92|1114.31|1096.51|17
1652637090000|2022-05-15 17:51:30|1114.41|1096.61|1114.82|1097.02|1114.9|1097.1|1114.41|1096.61|8
1652637100000|2022-05-15 17:51:40|1114.9|1097.1|1114.96|1097.16|1115.05|1097.25|1114.9|1097.1|25
1652637110000|2022-05-15 17:51:50|1115.05|1097.25|1115.16|1097.36|1115.17|1097.37|1114.96|1097.16|11
1652637120000|2022-05-15 17:52:00|1115.17|1097.37|1114.73|1096.93|1115.2|1097.4|1114.73|1096.93|7
1652637130000|2022-05-15 17:52:10|1114.79|1096.99|1114.78|1096.98|1114.79|1096.99|1114.78|1096.98|2
1652637140000|2022-05-15 17:52:20|1114.76|1096.96|1112.84|1095.04|1114.76|1096.96|1112.47|1094.67|17
1652637150000|2022-05-15 17:52:30|1112.82|1095.02|1111.43|1093.63|1112.88|1095.08|1111.3|1093.5|32
1652637160000|2022-05-15 17:52:40|1111.41|1093.61|1112.13|1094.33|1112.24|1094.44|1111.41|1093.61|19
1652637170000|2022-05-15 17:52:50|1112.14|1094.34|1111.1|1093.3|1112.21|1094.41|1111.1|1093.3|13
1652637180000|2022-05-15 17:53:00|1110.9|1093.1|1110.08|1092.28|1110.9|1093.1|1109.42|1091.62|33
1652637190000|2022-05-15 17:53:10|1110.07|1092.27|1108.92|1091.12|1110.25|1092.45|1108.92|1091.12|16
1652637200000|2022-05-15 17:53:20|1108.4|1090.6|1107.78|1089.98|1108.4|1090.6|1107.69|1089.89|32
1652637210000|2022-05-15 17:53:30|1107.69|1089.89|1108.01|1090.21|1108.23|1090.43|1107.65|1089.85|29
1652637220000|2022-05-15 17:53:40|1107.98|1090.18|1108.2|1090.4|1108.2|1090.4|1107.61|1089.81|18
1652637230000|2022-05-15 17:53:50|1108.21|1090.41|1107.69|1089.89|1108.29|1090.49|1107.69|1089.89|26
1652637240000|2022-05-15 17:54:00|1107.64|1089.84|1107.19|1089.39|1107.64|1089.84|1107.19|1089.39|12
1652637250000|2022-05-15 17:54:10|1106.77|1088.97|1104.5|1086.7|1106.77|1088.97|1104.5|1086.7|19
1652637260000|2022-05-15 17:54:20|1104.49|1086.69|1104.95|1087.15|1104.95|1087.15|1104.36|1086.56|20
1652637270000|2022-05-15 17:54:30|1104.97|1087.17|1105.4|1087.6|1105.62|1087.82|1104.61|1086.81|22
1652637280000|2022-05-15 17:54:40|1105.43|1087.63|1106.06|1088.26|1106.1|1088.3|1105.34|1087.54|24
1652637290000|2022-05-15 17:54:50|1106.08|1088.28|1105.9|1088.1|1106.08|1088.28|1105.3|1087.5|16
1652637300000|2022-05-15 17:55:00|1105.91|1088.11|1106.54|1088.74|1106.54|1088.74|1105.68|1087.88|19
1652637310000|2022-05-15 17:55:10|1106.24|1088.44|1104.55|1086.75|1106.49|1088.69|1104.13|1086.33|17
1652637320000|2022-05-15 17:55:20|1104.91|1087.11|1104.13|1086.33|1104.99|1087.19|1103.9|1086.1|13
1652637330000|2022-05-15 17:55:30|1104.17|1086.37|1104.14|1086.34|1104.35|1086.55|1103.9|1086.1|11
1652637340000|2022-05-15 17:55:40|1103.9|1086.1|1105.04|1087.24|1105.04|1087.24|1103.9|1086.1|29
1652637350000|2022-05-15 17:55:50|1105.09|1087.29|1105.82|1088.02|1105.82|1088.02|1104.64|1086.84|28
1652637360000|2022-05-15 17:56:00|1105.87|1088.07|1105.33|1087.53|1106.05|1088.25|1105.33|1087.53|15
1652637370000|2022-05-15 17:56:10|1105.29|1087.49|1104.08|1086.28|1105.29|1087.49|1103.9|1086.1|21
1652637380000|2022-05-15 17:56:20|1103.9|1086.1|1104.17|1086.37|1104.27|1086.47|1103.54|1085.74|15
1652637390000|2022-05-15 17:56:30|1104.21|1086.41|1104.08|1086.28|1104.21|1086.41|1103.87|1086.07|18
1652637400000|2022-05-15 17:56:40|1103.87|1086.07|1103.65|1085.85|1103.97|1086.17|1103.32|1085.52|24
1652637410000|2022-05-15 17:56:50|1103.66|1085.86|1105.23|1087.43|1105.25|1087.45|1103.66|1085.86|19
1652637420000|2022-05-15 17:57:00|1105.18|1087.38|1105.11|1087.31|1105.23|1087.43|1104.99|1087.19|20
1652637430000|2022-05-15 17:57:10|1105.25|1087.45|1105.85|1088.05|1105.85|1088.05|1105.22|1087.42|9
1652637440000|2022-05-15 17:57:20|1105.87|1088.07|1105.87|1088.07|1105.92|1088.12|1105.74|1087.94|15
1652637450000|2022-05-15 17:57:30|1105.92|1088.12|1106.02|1088.22|1106.19|1088.39|1105.92|1088.12|14
1652637460000|2022-05-15 17:57:40|1105.97|1088.17|1105.67|1087.87|1105.97|1088.17|1105.57|1087.77|18
1652637470000|2022-05-15 17:57:50|1105.66|1087.86|1106.14|1088.34|1106.17|1088.37|1105.66|1087.86|20
1652637480000|2022-05-15 17:58:00|1106.17|1088.37|1106.79|1088.99|1106.79|1088.99|1106.15|1088.35|14
1652637490000|2022-05-15 17:58:10|1106.96|1089.16|1107.01|1089.21|1107.01|1089.21|1106.86|1089.06|9
1652637500000|2022-05-15 17:58:20|1107.73|1089.93|1107.95|1090.15|1108.1|1090.3|1107.73|1089.93|16
1652637510000|2022-05-15 17:58:30|1107.94|1090.14|1107.84|1090.04|1107.94|1090.14|1107.26|1089.46|18
1652637520000|2022-05-15 17:58:40|1107.83|1090.03|1108.07|1090.27|1108.07|1090.27|1107.83|1090.03|3
1652637530000|2022-05-15 17:58:50|1107.94|1090.14|1107.95|1090.15|1107.95|1090.15|1107.91|1090.11|5
1652637540000|2022-05-15 17:59:00|1107.96|1090.16|1108.18|1090.38|1108.18|1090.38|1107.96|1090.16|6
1652637550000|2022-05-15 17:59:10|1108.19|1090.39|1108.2|1090.4|1108.2|1090.4|1108.19|1090.39|4
1652637560000|2022-05-15 17:59:20|1108.21|1090.41|1108.18|1090.38|1108.21|1090.41|1108.18|1090.38|2
1652637570000|2022-05-15 17:59:30|1108.19|1090.39|1108.18|1090.38|1108.56|1090.76|1108.18|1090.38|10
1652637580000|2022-05-15 17:59:40|1108.15|1090.35|1107.92|1090.12|1108.15|1090.35|1107.92|1090.12|6
1652637600000|2022-05-15 18:00:00|1108.01|1090.21|1110.4|1092.6|1110.4|1092.6|1108.01|1090.21|15
1652637610000|2022-05-15 18:00:10|1110.43|1092.63|1109.09|1091.29|1110.9|1093.1|1109.09|1091.29|27
1652637620000|2022-05-15 18:00:20|1109.08|1091.28|1108.84|1091.04|1109.48|1091.68|1108.76|1090.96|26
1652637630000|2022-05-15 18:00:30|1108.9|1091.1|1109.07|1091.27|1109.51|1091.71|1108.4|1090.6|22
1652637640000|2022-05-15 18:00:40|1109.05|1091.25|1109.06|1091.26|1109.06|1091.26|1108.42|1090.62|23
1652637650000|2022-05-15 18:00:50|1109|1091.2|1108.39|1090.59|1109|1091.2|1108.21|1090.41|21
1652637660000|2022-05-15 18:01:00|1108.4|1090.6|1108.25|1090.45|1109.21|1091.41|1108.25|1090.45|22
1652637670000|2022-05-15 18:01:10|1108.22|1090.42|1108.39|1090.59|1108.39|1090.59|1108.2|1090.4|11
1652637680000|2022-05-15 18:01:20|1108.4|1090.6|1108.46|1090.66|1108.46|1090.66|1108.2|1090.4|13
1652637690000|2022-05-15 18:01:30|1108.55|1090.75|1108.58|1090.78|1108.58|1090.78|1108.55|1090.75|5
1652637700000|2022-05-15 18:01:40|1108.33|1090.53|1107.41|1089.61|1108.37|1090.57|1107.34|1089.54|23
1652637710000|2022-05-15 18:01:50|1107.3|1089.5|1106.42|1088.62|1107.3|1089.5|1106.42|1088.62|12
1652637720000|2022-05-15 18:02:00|1106.41|1088.61|1105.48|1087.68|1106.46|1088.66|1105.48|1087.68|12
1652637730000|2022-05-15 18:02:10|1105.44|1087.64|1105.02|1087.22|1105.44|1087.64|1105.02|1087.22|25
1652637740000|2022-05-15 18:02:20|1104.7|1086.9|1103.88|1086.08|1104.7|1086.9|1103.88|1086.08|23
1652637750000|2022-05-15 18:02:30|1103.87|1086.07|1103.23|1085.43|1103.87|1086.07|1103.11|1085.31|21
1652637760000|2022-05-15 18:02:40|1103.84|1086.04|1104.4|1086.6|1105.12|1087.32|1103.84|1086.04|9
1652637770000|2022-05-15 18:02:50|1104.43|1086.63|1103.18|1085.38|1104.43|1086.63|1103.18|1085.38|24
1652637780000|2022-05-15 18:03:00|1103.24|1085.44|1103.24|1085.44|1103.37|1085.57|1103.16|1085.36|16
1652637790000|2022-05-15 18:03:10|1103.17|1085.37|1104.17|1086.37|1104.17|1086.37|1102.49|1084.69|25
1652637800000|2022-05-15 18:03:20|1104.2|1086.4|1103.11|1085.31|1104.2|1086.4|1103.11|1085.31|32
1652637810000|2022-05-15 18:03:30|1103.12|1085.32|1103.86|1086.06|1103.89|1086.09|1103.12|1085.32|18
1652637820000|2022-05-15 18:03:40|1103.82|1086.02|1104.15|1086.35|1104.23|1086.43|1103.82|1086.02|10
1652637830000|2022-05-15 18:03:50|1104.16|1086.36|1105.76|1087.96|1105.91|1088.11|1104.16|1086.36|21
1652637840000|2022-05-15 18:04:00|1105.83|1088.03|1106.48|1088.68|1106.48|1088.68|1105.83|1088.03|21
1652637850000|2022-05-15 18:04:10|1106.69|1088.89|1108.79|1090.99|1108.79|1090.99|1106.69|1088.89|19
1652637860000|2022-05-15 18:04:20|1108.8|1091|1108.27|1090.47|1108.96|1091.16|1108.27|1090.47|19
1652637870000|2022-05-15 18:04:30|1108.28|1090.48|1107.92|1090.12|1108.28|1090.48|1107.92|1090.12|18
1652637880000|2022-05-15 18:04:40|1107.76|1089.96|1107.74|1089.94|1107.79|1089.99|1107.3|1089.5|23
1652637890000|2022-05-15 18:04:50|1107.77|1089.97|1107.95|1090.15|1107.95|1090.15|1107.26|1089.46|21
1652637900000|2022-05-15 18:05:00|1107.99|1090.19|1108.53|1090.73|1108.69|1090.89|1107.99|1090.19|20
1652637910000|2022-05-15 18:05:10|1108.29|1090.49|1108.86|1091.06|1108.86|1091.06|1108.29|1090.49|13
1652637920000|2022-05-15 18:05:20|1109.46|1091.66|1110.01|1092.21|1110.01|1092.21|1109.46|1091.66|10
1652637930000|2022-05-15 18:05:30|1110.02|1092.22|1109.67|1091.87|1110.19|1092.39|1109.57|1091.77|18
1652637940000|2022-05-15 18:05:40|1109.68|1091.88|1110.19|1092.39|1110.19|1092.39|1109.68|1091.88|15
1652637960000|2022-05-15 18:06:00|1110.17|1092.37|1110.1|1092.3|1110.19|1092.39|1110.05|1092.25|9
1652637970000|2022-05-15 18:06:10|1110.12|1092.32|1110.04|1092.24|1110.19|1092.39|1110.04|1092.24|7
1652637980000|2022-05-15 18:06:20|1110.19|1092.39|1110.19|1092.39|1110.19|1092.39|1110.19|1092.39|1
1652638000000|2022-05-15 18:06:40|1110.54|1092.74|1110.65|1092.85|1110.66|1092.86|1110.54|1092.74|6
1652638010000|2022-05-15 18:06:50|1110.67|1092.87|1110.5|1092.7|1110.67|1092.87|1110.31|1092.51|7
1652638020000|2022-05-15 18:07:00|1110.3|1092.5|1110.04|1092.24|1110.3|1092.5|1110.04|1092.24|3
1652638030000|2022-05-15 18:07:10|1109.22|1091.42|1107.88|1090.08|1109.22|1091.42|1107.88|1090.08|20
1652638040000|2022-05-15 18:07:20|1108|1090.2|1108.74|1090.94|1109.25|1091.45|1108|1090.2|13
1652638050000|2022-05-15 18:07:30|1108.68|1090.88|1109.4|1091.6|1109.4|1091.6|1108.35|1090.55|16
1652638060000|2022-05-15 18:07:40|1109.41|1091.61|1109.27|1091.47|1109.45|1091.65|1109.27|1091.47|9
1652638070000|2022-05-15 18:07:50|1109.31|1091.51|1109.4|1091.6|1109.41|1091.61|1109.02|1091.22|11
1652638080000|2022-05-15 18:08:00|1109.39|1091.59|1109.97|1092.17|1109.98|1092.18|1109.38|1091.58|10
1652638090000|2022-05-15 18:08:10|1110.03|1092.23|1110.25|1092.45|1110.27|1092.47|1110.03|1092.23|8
1652638100000|2022-05-15 18:08:20|1110.27|1092.47|1109.43|1091.63|1110.27|1092.47|1109.43|1091.63|9
1652638110000|2022-05-15 18:08:30|1109.44|1091.64|1109.22|1091.42|1109.45|1091.65|1109.16|1091.36|14
1652638120000|2022-05-15 18:08:40|1108.95|1091.15|1108.84|1091.04|1108.95|1091.15|1108.84|1091.04|4
1652638130000|2022-05-15 18:08:50|1108.37|1090.57|1108.75|1090.95|1108.84|1091.04|1107.6|1089.8|14
1652638140000|2022-05-15 18:09:00|1108.78|1090.98|1106.91|1089.11|1108.78|1090.98|1106.91|1089.11|14
1652638150000|2022-05-15 18:09:10|1106.74|1088.94|1106.9|1089.1|1107|1089.2|1106.38|1088.58|17
1652638160000|2022-05-15 18:09:20|1106.94|1089.14|1108.34|1090.54|1108.34|1090.54|1106.9|1089.1|22
1652638170000|2022-05-15 18:09:30|1108.37|1090.57|1108.33|1090.53|1108.37|1090.57|1107.96|1090.16|15
1652638180000|2022-05-15 18:09:40|1108.37|1090.57|1108.36|1090.56|1108.41|1090.61|1108.27|1090.47|15
1652638190000|2022-05-15 18:09:50|1108.32|1090.52|1108.49|1090.69|1108.59|1090.79|1108.32|1090.52|8
1652638200000|2022-05-15 18:10:00|1108.5|1090.7|1109.36|1091.56|1109.36|1091.56|1108.44|1090.64|20
1652638210000|2022-05-15 18:10:10|1109.34|1091.54|1108.88|1091.08|1109.41|1091.61|1108.79|1090.99|22
1652638220000|2022-05-15 18:10:20|1109.01|1091.21|1110.03|1092.23|1110.1|1092.3|1109.01|1091.21|28
1652638230000|2022-05-15 18:10:30|1110.02|1092.22|1110.93|1093.13|1110.93|1093.13|1110.01|1092.21|17
1652638240000|2022-05-15 18:10:40|1110.7|1092.9|1110.93|1093.13|1110.93|1093.13|1110.56|1092.76|15
1652638250000|2022-05-15 18:10:50|1110.95|1093.15|1111.83|1094.03|1111.83|1094.03|1110.95|1093.15|10
1652638260000|2022-05-15 18:11:00|1111.76|1093.96|1113.26|1095.46|1113.36|1095.56|1111.76|1093.96|24
1652638270000|2022-05-15 18:11:10|1113.25|1095.45|1112.81|1095.01|1113.4|1095.6|1112.81|1095.01|16
1652638280000|2022-05-15 18:11:20|1112.72|1094.92|1111.83|1094.03|1112.72|1094.92|1111.37|1093.57|29
1652638290000|2022-05-15 18:11:30|1111.5|1093.7|1111.97|1094.17|1111.97|1094.17|1111.39|1093.59|14
1652638300000|2022-05-15 18:11:40|1111.82|1094.02|1111.82|1094.02|1111.97|1094.17|1111.4|1093.6|9
1652638310000|2022-05-15 18:11:50|1111.83|1094.03|1111.36|1093.56|1111.86|1094.06|1111.36|1093.56|6
1652638320000|2022-05-15 18:12:00|1111.35|1093.55|1110.14|1092.34|1111.35|1093.55|1110.14|1092.34|13
1652638330000|2022-05-15 18:12:10|1110.12|1092.32|1107.91|1090.11|1110.12|1092.32|1107.91|1090.11|25
1652638340000|2022-05-15 18:12:20|1107.85|1090.05|1107.74|1089.94|1107.85|1090.05|1107.74|1089.94|4
1652638350000|2022-05-15 18:12:30|1107.75|1089.95|1109.07|1091.27|1109.07|1091.27|1107.75|1089.95|15
1652638360000|2022-05-15 18:12:40|1109.08|1091.28|1109.81|1092.01|1109.99|1092.19|1109.08|1091.28|9
1652638370000|2022-05-15 18:12:50|1110.04|1092.24|1110.09|1092.29|1110.09|1092.29|1109.81|1092.01|6
1652638380000|2022-05-15 18:13:00|1110.1|1092.3|1110.2|1092.4|1110.2|1092.4|1109.98|1092.18|12
1652638390000|2022-05-15 18:13:10|1110.24|1092.44|1111.33|1093.53|1111.33|1093.53|1110.24|1092.44|18
1652638400000|2022-05-15 18:13:20|1111.2|1093.4|1110.79|1092.99|1111.2|1093.4|1110.79|1092.99|7
1652638410000|2022-05-15 18:13:30|1110.76|1092.96|1111.33|1093.53|1111.33|1093.53|1110.76|1092.96|15
1652638420000|2022-05-15 18:13:40|1111.62|1093.82|1113.07|1095.27|1113.07|1095.27|1111.62|1093.82|12
1652638430000|2022-05-15 18:13:50|1113.08|1095.28|1113.1|1095.3|1113.22|1095.42|1112.97|1095.17|19
1652638440000|2022-05-15 18:14:00|1113.11|1095.31|1114.31|1096.51|1114.7|1096.9|1113.11|1095.31|14
1652638450000|2022-05-15 18:14:10|1114.33|1096.53|1113.37|1095.57|1114.38|1096.58|1113.34|1095.54|13
1652638460000|2022-05-15 18:14:20|1113.29|1095.49|1114.04|1096.24|1114.04|1096.24|1113.25|1095.45|7
1652638470000|2022-05-15 18:14:30|1114.03|1096.23|1114.35|1096.55|1114.38|1096.58|1113.95|1096.15|11
1652638480000|2022-05-15 18:14:40|1114.36|1096.56|1114.5|1096.7|1114.5|1096.7|1114.36|1096.56|3
1652638490000|2022-05-15 18:14:50|1114.7|1096.9|1115.31|1097.51|1115.31|1097.51|1114.5|1096.7|7
1652638500000|2022-05-15 18:15:00|1115.11|1097.31|1115.31|1097.51|1115.31|1097.51|1114.92|1097.12|12
1652638510000|2022-05-15 18:15:10|1115.47|1097.67|1116.48|1098.68|1116.69|1098.89|1115.47|1097.67|12
1652638520000|2022-05-15 18:15:20|1116.69|1098.89|1117.9|1100.1|1117.97|1100.17|1116.69|1098.89|24
1652638530000|2022-05-15 18:15:30|1117.97|1100.17|1117.08|1099.28|1117.97|1100.17|1116.76|1098.96|26
1652638540000|2022-05-15 18:15:40|1117.11|1099.31|1116.45|1098.65|1117.11|1099.31|1115.88|1098.08|17
1652638550000|2022-05-15 18:15:50|1116.59|1098.79|1116.14|1098.34|1116.76|1098.96|1116.14|1098.34|10
1652638560000|2022-05-15 18:16:00|1115.9|1098.1|1115.88|1098.08|1116.34|1098.54|1115.88|1098.08|24
1652638570000|2022-05-15 18:16:10|1116.15|1098.35|1115.62|1097.82|1116.15|1098.35|1114.82|1097.02|16
1652638580000|2022-05-15 18:16:20|1115.64|1097.84|1117.47|1099.67|1117.47|1099.67|1115.64|1097.84|19
1652638590000|2022-05-15 18:16:30|1117.49|1099.69|1118.27|1100.47|1118.27|1100.47|1117.43|1099.63|18
1652638600000|2022-05-15 18:16:40|1117.89|1100.09|1118.23|1100.43|1118.81|1101.01|1117.7|1099.9|19
1652638610000|2022-05-15 18:16:50|1117.85|1100.05|1118.92|1101.12|1118.92|1101.12|1117.85|1100.05|19
1652638620000|2022-05-15 18:17:00|1118.81|1101.01|1118.91|1101.11|1118.91|1101.11|1118.79|1100.99|8
1652638630000|2022-05-15 18:17:10|1118.84|1101.04|1118.63|1100.83|1118.92|1101.12|1117.7|1099.9|26
1652638640000|2022-05-15 18:17:20|1118.66|1100.86|1118.91|1101.11|1118.91|1101.11|1118.32|1100.52|22
1652638650000|2022-05-15 18:17:30|1118.86|1101.06|1118.36|1100.56|1118.86|1101.06|1118.3|1100.5|9
1652638660000|2022-05-15 18:17:40|1118.48|1100.68|1118.64|1100.84|1118.72|1100.92|1118.48|1100.68|8
1652638670000|2022-05-15 18:17:50|1118.61|1100.81|1119.48|1101.68|1119.48|1101.68|1118.61|1100.81|15
1652638680000|2022-05-15 18:18:00|1119.3|1101.5|1119.41|1101.61|1119.41|1101.61|1119.3|1101.5|2
1652638690000|2022-05-15 18:18:10|1119.3|1101.5|1120.61|1102.81|1120.61|1102.81|1118.83|1101.03|22
1652638700000|2022-05-15 18:18:20|1120.64|1102.84|1121.56|1103.76|1122.3|1104.5|1120.64|1102.84|27
1652638710000|2022-05-15 18:18:30|1121.59|1103.79|1122.3|1104.5|1122.3|1104.5|1121.59|1103.79|11
1652638720000|2022-05-15 18:18:40|1122.6|1104.8|1124.21|1106.41|1124.21|1106.41|1122.6|1104.8|20
1652638730000|2022-05-15 18:18:50|1124.37|1106.57|1124.4|1106.6|1125.4|1107.6|1124.28|1106.48|14
1652638740000|2022-05-15 18:19:00|1124.41|1106.61|1122.44|1104.64|1124.41|1106.61|1122.43|1104.63|22
1652638750000|2022-05-15 18:19:10|1122.29|1104.49|1123.13|1105.33|1123.13|1105.33|1122.15|1104.35|19
1652638760000|2022-05-15 18:19:20|1123.17|1105.37|1122.5|1104.7|1123.2|1105.4|1122.39|1104.59|19
1652638770000|2022-05-15 18:19:30|1122.4|1104.6|1121.43|1103.63|1122.4|1104.6|1120.8|1103|24
1652638780000|2022-05-15 18:19:40|1121.6|1103.8|1121.65|1103.85|1121.65|1103.85|1121.41|1103.61|16
1652638790000|2022-05-15 18:19:50|1121.69|1103.89|1122.42|1104.62|1122.42|1104.62|1121.69|1103.89|9
1652638800000|2022-05-15 18:20:00|1122.41|1104.61|1121.95|1104.15|1122.41|1104.61|1121.95|1104.15|10
1652638810000|2022-05-15 18:20:10|1121.99|1104.19|1120.89|1103.09|1122.09|1104.29|1120.88|1103.08|16
1652638820000|2022-05-15 18:20:20|1120.96|1103.16|1120.26|1102.46|1120.96|1103.16|1120.26|1102.46|11
1652638830000|2022-05-15 18:20:30|1120.22|1102.42|1119.74|1101.94|1120.22|1102.42|1119.37|1101.57|20
1652638840000|2022-05-15 18:20:40|1119.77|1101.97|1119.99|1102.19|1120.03|1102.23|1119.76|1101.96|16
1652638850000|2022-05-15 18:20:50|1120.02|1102.22|1121.11|1103.31|1121.11|1103.31|1120|1102.2|19
1652638860000|2022-05-15 18:21:00|1120.94|1103.14|1121.2|1103.4|1121.2|1103.4|1120.92|1103.12|8
1652638870000|2022-05-15 18:21:10|1121.19|1103.39|1121.23|1103.43|1121.68|1103.88|1121.1|1103.3|7
1652638880000|2022-05-15 18:21:20|1121.15|1103.35|1120.99|1103.19|1121.16|1103.36|1120.66|1102.86|27
1652638890000|2022-05-15 18:21:30|1121.2|1103.4|1121.66|1103.86|1121.66|1103.86|1121.2|1103.4|15
1652638900000|2022-05-15 18:21:40|1121.68|1103.88|1122.1|1104.3|1122.1|1104.3|1121.68|1103.88|14
1652638910000|2022-05-15 18:21:50|1122.08|1104.28|1121.59|1103.79|1122.1|1104.3|1121.59|1103.79|17
1652638920000|2022-05-15 18:22:00|1121.57|1103.77|1121.57|1103.77|1121.66|1103.86|1121.44|1103.64|8
1652638930000|2022-05-15 18:22:10|1121.56|1103.76|1121.53|1103.73|1121.56|1103.76|1121.53|1103.73|3
1652638940000|2022-05-15 18:22:20|1121.66|1103.86|1121.66|1103.86|1122.32|1104.52|1121.6|1103.8|14
1652638950000|2022-05-15 18:22:30|1121.65|1103.85|1121.42|1103.62|1121.65|1103.85|1121.16|1103.36|5
1652638960000|2022-05-15 18:22:40|1121.16|1103.36|1119.81|1102.01|1121.16|1103.36|1119.81|1102.01|6
1652638970000|2022-05-15 18:22:50|1119.63|1101.83|1118.45|1100.65|1119.63|1101.83|1118.45|1100.65|13
1652638980000|2022-05-15 18:23:00|1118.43|1100.63|1117.49|1099.69|1118.43|1100.63|1117.49|1099.69|11
1652638990000|2022-05-15 18:23:10|1117.47|1099.67|1117.35|1099.55|1118.15|1100.35|1117.31|1099.51|18
1652639000000|2022-05-15 18:23:20|1117.24|1099.44|1117.15|1099.35|1117.24|1099.44|1117.12|1099.32|9
1652639010000|2022-05-15 18:23:30|1117.14|1099.34|1116.13|1098.33|1117.46|1099.66|1116.13|1098.33|22
1652639020000|2022-05-15 18:23:40|1116.1|1098.3|1115.25|1097.45|1116.1|1098.3|1115.25|1097.45|11
1652639030000|2022-05-15 18:23:50|1115.22|1097.42|1114.3|1096.5|1115.22|1097.42|1114.3|1096.5|14
1652639040000|2022-05-15 18:24:00|1114.47|1096.67|1115.33|1097.53|1116.12|1098.32|1114.47|1096.67|28
1652639050000|2022-05-15 18:24:10|1115.46|1097.66|1116.13|1098.33|1116.16|1098.36|1115.46|1097.66|10
1652639060000|2022-05-15 18:24:20|1116.09|1098.29|1116.13|1098.33|1116.13|1098.33|1116.09|1098.29|6
1652639070000|2022-05-15 18:24:30|1116.1|1098.3|1116.01|1098.21|1116.1|1098.3|1115.4|1097.6|15
1652639090000|2022-05-15 18:24:50|1116.11|1098.31|1116.1|1098.3|1116.11|1098.31|1116.1|1098.3|2
1652639100000|2022-05-15 18:25:00|1116.03|1098.23|1116.17|1098.37|1116.76|1098.96|1116.03|1098.23|14
1652639110000|2022-05-15 18:25:10|1116.28|1098.48|1117.77|1099.97|1117.77|1099.97|1116.28|1098.48|8
1652639120000|2022-05-15 18:25:20|1118.89|1101.09|1120.46|1102.66|1120.93|1103.13|1118.89|1101.09|16
1652639130000|2022-05-15 18:25:30|1120.48|1102.68|1118.35|1100.55|1120.52|1102.72|1118.35|1100.55|27
1652639140000|2022-05-15 18:25:40|1118.89|1101.09|1120.03|1102.23|1120.4|1102.6|1118.89|1101.09|18
1652639150000|2022-05-15 18:25:50|1120.24|1102.44|1119.95|1102.15|1120.24|1102.44|1119.95|1102.15|13
1652639160000|2022-05-15 18:26:00|1119.94|1102.14|1119.24|1101.44|1119.94|1102.14|1119.22|1101.42|22
1652639170000|2022-05-15 18:26:10|1119.23|1101.43|1120.09|1102.29|1120.09|1102.29|1119.23|1101.43|7
1652639180000|2022-05-15 18:26:20|1120.1|1102.3|1120.14|1102.34|1120.93|1103.13|1120.1|1102.3|19
1652639190000|2022-05-15 18:26:30|1120.09|1102.29|1119.81|1102.01|1120.09|1102.29|1119.81|1102.01|6
1652639200000|2022-05-15 18:26:40|1119.85|1102.05|1120.3|1102.5|1120.73|1102.93|1119.85|1102.05|12
1652639210000|2022-05-15 18:26:50|1120.23|1102.43|1121.37|1103.57|1121.37|1103.57|1120.23|1102.43|13
1652639220000|2022-05-15 18:27:00|1121.27|1103.47|1120.32|1102.52|1121.27|1103.47|1120.32|1102.52|11
1652639230000|2022-05-15 18:27:10|1120.29|1102.49|1122.11|1104.31|1122.11|1104.31|1120.29|1102.49|13
1652639240000|2022-05-15 18:27:20|1122.1|1104.3|1121.25|1103.45|1122.1|1104.3|1121.25|1103.45|12
1652639250000|2022-05-15 18:27:30|1121.18|1103.38|1120.84|1103.04|1121.21|1103.41|1120.82|1103.02|14
1652639260000|2022-05-15 18:27:40|1120.83|1103.03|1121.93|1104.13|1122.11|1104.31|1120.57|1102.77|25
1652639270000|2022-05-15 18:27:50|1121.95|1104.15|1122.11|1104.31|1122.25|1104.45|1121.95|1104.15|10
1652639280000|2022-05-15 18:28:00|1122.14|1104.34|1122.32|1104.52|1122.61|1104.81|1122.14|1104.34|9
1652639290000|2022-05-15 18:28:10|1122.61|1104.81|1123.14|1105.34|1123.18|1105.38|1122.61|1104.81|5
1652639300000|2022-05-15 18:28:20|1123.04|1105.24|1122.7|1104.9|1123.04|1105.24|1122.57|1104.77|17
1652639310000|2022-05-15 18:28:30|1122.71|1104.91|1123.18|1105.38|1123.18|1105.38|1122.71|1104.91|15
1652639320000|2022-05-15 18:28:40|1123.54|1105.74|1124.47|1106.67|1124.69|1106.89|1123.54|1105.74|5
1652639330000|2022-05-15 18:28:50|1124.42|1106.62|1124.19|1106.39|1124.42|1106.62|1123.79|1105.99|26
1652639340000|2022-05-15 18:29:00|1124.15|1106.35|1124.1|1106.3|1124.15|1106.35|1124.09|1106.29|9
1652639350000|2022-05-15 18:29:10|1124.09|1106.29|1124.1|1106.3|1124.1|1106.3|1124.09|1106.29|4
1652639360000|2022-05-15 18:29:20|1123.89|1106.09|1123.82|1106.02|1123.89|1106.09|1123.6|1105.8|18
1652639370000|2022-05-15 18:29:30|1123.8|1106|1123.7|1105.9|1123.8|1106|1123.57|1105.77|9
1652639380000|2022-05-15 18:29:40|1123.69|1105.89|1123.71|1105.91|1124.19|1106.39|1123.58|1105.78|15
1652639390000|2022-05-15 18:29:50|1123.86|1106.06|1123.87|1106.07|1124.12|1106.32|1123.41|1105.61|16
1652639400000|2022-05-15 18:30:00|1123.93|1106.13|1123.95|1106.15|1123.95|1106.15|1123.77|1105.97|13
1652639410000|2022-05-15 18:30:10|1123.96|1106.16|1125.19|1107.39|1125.19|1107.39|1123.94|1106.14|18
1652639420000|2022-05-15 18:30:20|1125.55|1107.75|1126.32|1108.52|1126.65|1108.85|1125.19|1107.39|16
1652639430000|2022-05-15 18:30:30|1126.36|1108.56|1126.56|1108.76|1126.56|1108.76|1125.4|1107.6|25
1652639440000|2022-05-15 18:30:40|1126.6|1108.8|1128.29|1110.49|1128.29|1110.49|1126.6|1108.8|14
1652639450000|2022-05-15 18:30:50|1128.6|1110.8|1130.05|1112.25|1130.05|1112.25|1128.6|1110.8|7
1652639460000|2022-05-15 18:31:00|1129.98|1112.18|1130.05|1112.25|1130.05|1112.25|1129.48|1111.68|12
1652639470000|2022-05-15 18:31:10|1129.97|1112.17|1129.7|1111.9|1129.97|1112.17|1129.69|1111.89|5
1652639480000|2022-05-15 18:31:20|1129.69|1111.89|1129.82|1112.02|1129.98|1112.18|1129.24|1111.44|12
1652639490000|2022-05-15 18:31:30|1129.74|1111.94|1128.8|1111|1129.82|1112.02|1128.57|1110.77|22
1652639500000|2022-05-15 18:31:40|1128.78|1110.98|1129.62|1111.82|1129.62|1111.82|1128.78|1110.98|14
1652639510000|2022-05-15 18:31:50|1129.65|1111.85|1130.05|1112.25|1130.05|1112.25|1129.65|1111.85|9
1652639520000|2022-05-15 18:32:00|1129.98|1112.18|1129.85|1112.05|1129.98|1112.18|1129.78|1111.98|12
1652639530000|2022-05-15 18:32:10|1129.98|1112.18|1130.05|1112.25|1130.05|1112.25|1129.85|1112.05|8
1652639540000|2022-05-15 18:32:20|1129.98|1112.18|1129.93|1112.13|1130.05|1112.25|1129.93|1112.13|9
1652639550000|2022-05-15 18:32:30|1129.94|1112.14|1129.92|1112.12|1129.97|1112.17|1129.8|1112|16
1652639560000|2022-05-15 18:32:40|1129.78|1111.98|1130.13|1112.33|1130.13|1112.33|1129.78|1111.98|11
1652639580000|2022-05-15 18:33:00|1130.18|1112.38|1130.23|1112.43|1130.23|1112.43|1130.18|1112.38|3
1652639590000|2022-05-15 18:33:10|1130.28|1112.48|1130.18|1112.38|1130.3|1112.5|1130.18|1112.38|7
1652639610000|2022-05-15 18:33:30|1130.2|1112.4|1129.62|1111.82|1130.2|1112.4|1129.62|1111.82|10
1652639620000|2022-05-15 18:33:40|1129.71|1111.91|1130.1|1112.3|1130.3|1112.5|1129.71|1111.91|18
1652639630000|2022-05-15 18:33:50|1130.11|1112.31|1131.1|1113.3|1131.1|1113.3|1130.1|1112.3|11
1652639650000|2022-05-15 18:34:10|1131.5|1113.7|1132.96|1115.16|1132.96|1115.16|1131.5|1113.7|6
1652639660000|2022-05-15 18:34:20|1132.98|1115.18|1137.36|1119.56|1138.39|1120.59|1132.98|1115.18|29
1652639670000|2022-05-15 18:34:30|1137.86|1120.06|1141.1|1123.3|1141.1|1123.3|1137.86|1120.06|14
1652639680000|2022-05-15 18:34:40|1141.6|1123.8|1141.48|1123.68|1144.04|1126.24|1141.4|1123.6|22
1652639690000|2022-05-15 18:34:50|1141.49|1123.69|1141.4|1123.6|1142.11|1124.31|1140.78|1122.98|29
1652639700000|2022-05-15 18:35:00|1141.41|1123.61|1142.43|1124.63|1142.95|1125.15|1140.47|1122.67|20
1652639710000|2022-05-15 18:35:10|1142.4|1124.6|1143.54|1125.74|1144.04|1126.24|1142.4|1124.6|19
1652639720000|2022-05-15 18:35:20|1143.55|1125.75|1143.4|1125.6|1143.8|1126|1143.03|1125.23|26
1652639730000|2022-05-15 18:35:30|1143.41|1125.61|1143.82|1126.02|1144.04|1126.24|1143.37|1125.57|16
1652639740000|2022-05-15 18:35:40|1143.69|1125.89|1144.27|1126.47|1144.54|1126.74|1143.41|1125.61|15
1652639750000|2022-05-15 18:35:50|1143.89|1126.09|1144.36|1126.56|1144.44|1126.64|1143.84|1126.04|18
1652639760000|2022-05-15 18:36:00|1144.32|1126.52|1144.41|1126.61|1144.56|1126.76|1144.32|1126.52|12
1652639770000|2022-05-15 18:36:10|1144.16|1126.36|1143.32|1125.52|1144.16|1126.36|1142.62|1124.82|22
1652639780000|2022-05-15 18:36:20|1143.33|1125.53|1144|1126.2|1144.4|1126.6|1143.33|1125.53|17
1652639790000|2022-05-15 18:36:30|1144.05|1126.25|1143.52|1125.72|1144.05|1126.25|1143.38|1125.58|14
1652639800000|2022-05-15 18:36:40|1143.53|1125.73|1143.65|1125.85|1143.74|1125.94|1143.49|1125.69|5
1652639810000|2022-05-15 18:36:50|1143.81|1126.01|1144.01|1126.21|1144.01|1126.21|1143.66|1125.86|9
1652639820000|2022-05-15 18:37:00|1144|1126.2|1145.15|1127.35|1145.15|1127.35|1144|1126.2|26
1652639830000|2022-05-15 18:37:10|1145.21|1127.41|1145.15|1127.35|1145.36|1127.56|1145.13|1127.33|18
1652639840000|2022-05-15 18:37:20|1145.19|1127.39|1144.44|1126.64|1145.19|1127.39|1144.24|1126.44|21
1652639850000|2022-05-15 18:37:30|1144.51|1126.71|1144.68|1126.88|1145.06|1127.26|1144.33|1126.53|24
1652639860000|2022-05-15 18:37:40|1144.84|1127.04|1144.29|1126.49|1145.15|1127.35|1144.13|1126.33|14
1652639870000|2022-05-15 18:37:50|1144.3|1126.5|1144.6|1126.8|1144.6|1126.8|1144.29|1126.49|8
1652639880000|2022-05-15 18:38:00|1144.3|1126.5|1144.6|1126.8|1144.6|1126.8|1144.1|1126.3|9
1652639890000|2022-05-15 18:38:10|1144.86|1127.06|1145.15|1127.35|1145.15|1127.35|1144.81|1127.01|6
1652639900000|2022-05-15 18:38:20|1145.25|1127.45|1144.85|1127.05|1145.38|1127.58|1144.43|1126.63|23
1652639910000|2022-05-15 18:38:30|1144.82|1127.02|1143.95|1126.15|1145.18|1127.38|1143.95|1126.15|25
1652639920000|2022-05-15 18:38:40|1143.94|1126.14|1144.3|1126.5|1144.39|1126.59|1143.74|1125.94|15
1652639930000|2022-05-15 18:38:50|1144.26|1126.46|1143.99|1126.19|1144.26|1126.46|1143.59|1125.79|20
1652639940000|2022-05-15 18:39:00|1143.95|1126.15|1143.61|1125.81|1143.95|1126.15|1143.59|1125.79|18
1652639950000|2022-05-15 18:39:10|1143.77|1125.97|1144.24|1126.44|1145.15|1127.35|1143.77|1125.97|21
1652639960000|2022-05-15 18:39:20|1144.14|1126.34|1144.4|1126.6|1144.4|1126.6|1143.99|1126.19|9
1652639970000|2022-05-15 18:39:30|1144.43|1126.63|1144.37|1126.57|1144.43|1126.63|1143.88|1126.08|17
1652639980000|2022-05-15 18:39:40|1144.4|1126.6|1144.31|1126.51|1144.45|1126.65|1143.81|1126.01|12
1652639990000|2022-05-15 18:39:50|1144.36|1126.56|1144.9|1127.1|1145.03|1127.23|1144.18|1126.38|15
1652640000000|2022-05-15 18:40:00|1144.95|1127.15|1144.4|1126.6|1145.03|1127.23|1144.36|1126.56|9
1652640010000|2022-05-15 18:40:10|1144.5|1126.7|1144.26|1126.46|1144.81|1127.01|1144.26|1126.46|14
1652640020000|2022-05-15 18:40:20|1144.21|1126.41|1144.13|1126.33|1144.69|1126.89|1144.13|1126.33|17
1652640030000|2022-05-15 18:40:30|1144.14|1126.34|1144.72|1126.92|1144.72|1126.92|1144.14|1126.34|8
1652640040000|2022-05-15 18:40:40|1144.75|1126.95|1145.88|1128.08|1145.88|1128.08|1144.75|1126.95|14
1652640050000|2022-05-15 18:40:50|1145.9|1128.1|1149.86|1132.06|1149.86|1132.06|1145.9|1128.1|14
1652640060000|2022-05-15 18:41:00|1150.41|1132.61|1154.4|1136.6|1154.4|1136.6|1150.41|1132.61|18
1652640070000|2022-05-15 18:41:10|1153.9|1136.1|1154.52|1136.72|1155.4|1137.6|1153.9|1136.1|21
1652640080000|2022-05-15 18:41:20|1154.34|1136.54|1154.92|1137.12|1156.17|1138.37|1154|1136.2|20
1652640090000|2022-05-15 18:41:30|1155.35|1137.55|1153.39|1135.59|1155.35|1137.55|1152.77|1134.97|14
1652640100000|2022-05-15 18:41:40|1153.38|1135.58|1156.17|1138.37|1156.17|1138.37|1153.33|1135.53|16
1652640110000|2022-05-15 18:41:50|1156.44|1138.64|1155.26|1137.46|1156.44|1138.64|1154.4|1136.6|22
1652640120000|2022-05-15 18:42:00|1155.61|1137.81|1155.77|1137.97|1157.4|1139.6|1155.61|1137.81|23
1652640130000|2022-05-15 18:42:10|1155.76|1137.96|1154.76|1136.96|1156.11|1138.31|1154.76|1136.96|24
1652640140000|2022-05-15 18:42:20|1154.83|1137.03|1155.51|1137.71|1156.38|1138.58|1154.29|1136.49|21
1652640150000|2022-05-15 18:42:30|1155.34|1137.54|1155.51|1137.71|1156.86|1139.06|1155.33|1137.53|24
1652640160000|2022-05-15 18:42:40|1155.28|1137.48|1155.72|1137.92|1155.96|1138.16|1155.12|1137.32|24
1652640170000|2022-05-15 18:42:50|1155.4|1137.6|1153.34|1135.54|1155.7|1137.9|1153.34|1135.54|24
1652640180000|2022-05-15 18:43:00|1153.23|1135.43|1153.66|1135.86|1154.3|1136.5|1153.11|1135.31|18
1652640190000|2022-05-15 18:43:10|1153.7|1135.9|1154.85|1137.05|1155.03|1137.23|1153.39|1135.59|20
1652640200000|2022-05-15 18:43:20|1154.72|1136.92|1153.84|1136.04|1154.72|1136.92|1153.38|1135.58|27
1652640210000|2022-05-15 18:43:30|1153.72|1135.92|1155.83|1138.03|1156.11|1138.31|1153.62|1135.82|22
1652640220000|2022-05-15 18:43:40|1155.87|1138.07|1155.93|1138.13|1156.58|1138.78|1155.87|1138.07|17
1652640230000|2022-05-15 18:43:50|1155.85|1138.05|1157.26|1139.46|1157.4|1139.6|1155.47|1137.67|21
1652640240000|2022-05-15 18:44:00|1157.06|1139.26|1157.61|1139.81|1157.61|1139.81|1156.39|1138.59|15
1652640250000|2022-05-15 18:44:10|1157.29|1139.49|1158.9|1141.1|1159.4|1141.6|1157.26|1139.46|22
1652640260000|2022-05-15 18:44:20|1159.4|1141.6|1158.16|1140.36|1159.68|1141.88|1158.16|1140.36|12
1652640270000|2022-05-15 18:44:30|1158.13|1140.33|1159.18|1141.38|1159.18|1141.38|1158.08|1140.28|27
1652640280000|2022-05-15 18:44:40|1159.06|1141.26|1159.49|1141.69|1159.49|1141.69|1158.66|1140.86|21
1652640290000|2022-05-15 18:44:50|1159.54|1141.74|1159.79|1141.99|1159.79|1141.99|1159.13|1141.33|21
1652640300000|2022-05-15 18:45:00|1159.81|1142.01|1156.75|1138.95|1160.12|1142.32|1156.75|1138.95|27
1652640310000|2022-05-15 18:45:10|1156.99|1139.19|1153.87|1136.07|1157.15|1139.35|1153.87|1136.07|24
1652640320000|2022-05-15 18:45:20|1154.37|1136.57|1153.69|1135.89|1154.37|1136.57|1152.92|1135.12|20
1652640330000|2022-05-15 18:45:30|1153.67|1135.87|1153.65|1135.85|1153.94|1136.14|1152.92|1135.12|17
1652640340000|2022-05-15 18:45:40|1153.6|1135.8|1153.19|1135.39|1153.6|1135.8|1152.63|1134.83|16
1652640350000|2022-05-15 18:45:50|1152.85|1135.05|1152.99|1135.19|1152.99|1135.19|1152.61|1134.81|13
1652640360000|2022-05-15 18:46:00|1153.12|1135.32|1151.03|1133.23|1153.12|1135.32|1151.03|1133.23|19
1652640370000|2022-05-15 18:46:10|1151.35|1133.55|1151.74|1133.94|1151.74|1133.94|1150.01|1132.21|27
1652640380000|2022-05-15 18:46:20|1151.79|1133.99|1152.02|1134.22|1152.02|1134.22|1151.49|1133.69|20
1652640390000|2022-05-15 18:46:30|1152.04|1134.24|1151.69|1133.89|1152.13|1134.33|1151.69|1133.89|10
1652640400000|2022-05-15 18:46:40|1151.59|1133.79|1151.4|1133.6|1152.13|1134.33|1151.03|1133.23|30
1652640410000|2022-05-15 18:46:50|1151.44|1133.64|1152.13|1134.33|1152.8|1135|1151.44|1133.64|21
1652640420000|2022-05-15 18:47:00|1152.07|1134.27|1151.53|1133.73|1152.13|1134.33|1151.4|1133.6|19
1652640430000|2022-05-15 18:47:10|1151.4|1133.6|1153.13|1135.33|1153.13|1135.33|1151.27|1133.47|28
1652640440000|2022-05-15 18:47:20|1153.15|1135.35|1152.58|1134.78|1153.15|1135.35|1152.01|1134.21|28
1652640450000|2022-05-15 18:47:30|1152.57|1134.77|1153.06|1135.26|1153.12|1135.32|1152.4|1134.6|28
1652640460000|2022-05-15 18:47:40|1153.12|1135.32|1152.98|1135.18|1153.32|1135.52|1152.85|1135.05|14
1652640470000|2022-05-15 18:47:50|1152.77|1134.97|1152.43|1134.63|1152.78|1134.98|1152.23|1134.43|22
1652640480000|2022-05-15 18:48:00|1152.27|1134.47|1151.91|1134.11|1152.31|1134.51|1151.88|1134.08|20
1652640490000|2022-05-15 18:48:10|1151.72|1133.92|1151.51|1133.71|1152.01|1134.21|1151.26|1133.46|20
1652640500000|2022-05-15 18:48:20|1151.45|1133.65|1151.01|1133.21|1151.89|1134.09|1151.01|1133.21|18
1652640510000|2022-05-15 18:48:30|1151.13|1133.33|1151.31|1133.51|1151.51|1133.71|1151.13|1133.33|13
1652640520000|2022-05-15 18:48:40|1151.45|1133.65|1150.48|1132.68|1151.52|1133.72|1149.69|1131.89|14
1652640530000|2022-05-15 18:48:50|1150.33|1132.53|1149.15|1131.35|1150.53|1132.73|1148.46|1130.66|15
1652640540000|2022-05-15 18:49:00|1149.14|1131.34|1147.75|1129.95|1149.14|1131.34|1146.92|1129.12|26
1652640550000|2022-05-15 18:49:10|1148|1130.2|1147.78|1129.98|1148.33|1130.53|1147.44|1129.64|23
1652640560000|2022-05-15 18:49:20|1147.79|1129.99|1147.92|1130.12|1148.01|1130.21|1147.77|1129.97|10
1652640570000|2022-05-15 18:49:30|1147.93|1130.13|1147.52|1129.72|1147.93|1130.13|1146.55|1128.75|17
1652640580000|2022-05-15 18:49:40|1147.53|1129.73|1146.01|1128.21|1147.54|1129.74|1146.01|1128.21|14
1652640590000|2022-05-15 18:49:50|1146.12|1128.32|1146.4|1128.6|1146.4|1128.6|1144.58|1126.78|19
1652640600000|2022-05-15 18:50:00|1146.43|1128.63|1146.76|1128.96|1147.26|1129.46|1146.43|1128.63|20
1652640610000|2022-05-15 18:50:10|1146.72|1128.92|1146.4|1128.6|1146.72|1128.92|1145.33|1127.53|27
1652640620000|2022-05-15 18:50:20|1146.21|1128.41|1146.78|1128.98|1146.78|1128.98|1145.41|1127.61|27
1652640630000|2022-05-15 18:50:30|1146.87|1129.07|1147.03|1129.23|1147.19|1129.39|1146.75|1128.95|14
1652640640000|2022-05-15 18:50:40|1147.19|1129.39|1148.32|1130.52|1148.34|1130.54|1147.17|1129.37|14
1652640650000|2022-05-15 18:50:50|1148.3|1130.5|1148.32|1130.52|1148.32|1130.52|1148.11|1130.31|9
1652640660000|2022-05-15 18:51:00|1148.31|1130.51|1149.23|1131.43|1149.23|1131.43|1148.31|1130.51|17
1652640670000|2022-05-15 18:51:10|1149.12|1131.32|1149.23|1131.43|1149.23|1131.43|1148.84|1131.04|15
1652640680000|2022-05-15 18:51:20|1149.21|1131.41|1148.14|1130.34|1149.21|1131.41|1147.79|1129.99|17
1652640690000|2022-05-15 18:51:30|1148.13|1130.33|1148.86|1131.06|1148.86|1131.06|1148.13|1130.33|12
1652640700000|2022-05-15 18:51:40|1148.69|1130.89|1148.14|1130.34|1148.81|1131.01|1147.75|1129.95|18
1652640710000|2022-05-15 18:51:50|1148.12|1130.32|1148.04|1130.24|1148.15|1130.35|1147.77|1129.97|15
1652640720000|2022-05-15 18:52:00|1148.02|1130.22|1148|1130.2|1148.27|1130.47|1147.88|1130.08|10
1652640730000|2022-05-15 18:52:10|1148.11|1130.31|1148.94|1131.14|1148.94|1131.14|1148.11|1130.31|12
1652640740000|2022-05-15 18:52:20|1149.07|1131.27|1151.02|1133.22|1151.12|1133.32|1149.07|1131.27|18
1652640750000|2022-05-15 18:52:30|1150.84|1133.04|1149.79|1131.99|1150.84|1133.04|1149.47|1131.67|19
1652640760000|2022-05-15 18:52:40|1149.63|1131.83|1150.49|1132.69|1150.49|1132.69|1149.63|1131.83|25
1652640770000|2022-05-15 18:52:50|1150.19|1132.39|1150.49|1132.69|1150.49|1132.69|1149.8|1132|16
1652640780000|2022-05-15 18:53:00|1150.7|1132.9|1151.27|1133.47|1151.27|1133.47|1150.7|1132.9|4
1652640800000|2022-05-15 18:53:20|1151.58|1133.78|1152.14|1134.34|1152.14|1134.34|1151.58|1133.78|9
1652640810000|2022-05-15 18:53:30|1152.01|1134.21|1153.02|1135.22|1153.02|1135.22|1151.89|1134.09|28
1652640820000|2022-05-15 18:53:40|1152.81|1135.01|1152.4|1134.6|1152.81|1135.01|1151.88|1134.08|25
1652640830000|2022-05-15 18:53:50|1152.43|1134.63|1152.41|1134.61|1152.58|1134.78|1152.41|1134.61|13
1652640840000|2022-05-15 18:54:00|1152.42|1134.62|1152.88|1135.08|1153.06|1135.26|1152.42|1134.62|16
1652640850000|2022-05-15 18:54:10|1152.87|1135.07|1153.06|1135.26|1153.07|1135.27|1152.87|1135.07|14
1652640860000|2022-05-15 18:54:20|1153.07|1135.27|1153.14|1135.34|1153.14|1135.34|1152.8|1135|18
1652640870000|2022-05-15 18:54:30|1153.19|1135.39|1153.45|1135.65|1153.45|1135.65|1153.19|1135.39|7
1652640880000|2022-05-15 18:54:40|1153.3|1135.5|1153.23|1135.43|1153.3|1135.5|1152.98|1135.18|11
1652640890000|2022-05-15 18:54:50|1153.36|1135.56|1153.22|1135.42|1153.45|1135.65|1153.2|1135.4|4
1652640900000|2022-05-15 18:55:00|1153.02|1135.22|1153.42|1135.62|1153.42|1135.62|1153.02|1135.22|17
1652640910000|2022-05-15 18:55:10|1153.33|1135.53|1151.72|1133.92|1153.37|1135.57|1151.72|1133.92|17
1652640920000|2022-05-15 18:55:20|1151.61|1133.81|1150.93|1133.13|1152.04|1134.24|1150.93|1133.13|21
1652640930000|2022-05-15 18:55:30|1150.77|1132.97|1150.49|1132.69|1151.34|1133.54|1150.49|1132.69|20
1652640940000|2022-05-15 18:55:40|1150.09|1132.29|1150.11|1132.31|1150.11|1132.31|1149.08|1131.28|26
1652640950000|2022-05-15 18:55:50|1150.37|1132.57|1149.83|1132.03|1150.37|1132.57|1149.46|1131.66|26
1652640960000|2022-05-15 18:56:00|1149.92|1132.12|1150.09|1132.29|1150.09|1132.29|1149.8|1132|16
1652640970000|2022-05-15 18:56:10|1150|1132.2|1149.83|1132.03|1150.01|1132.21|1149.83|1132.03|6
1652640980000|2022-05-15 18:56:20|1149.69|1131.89|1148.42|1130.62|1149.73|1131.93|1148.36|1130.56|15
1652640990000|2022-05-15 18:56:30|1148.4|1130.6|1148.3|1130.5|1149.21|1131.41|1148.3|1130.5|17
1652641000000|2022-05-15 18:56:40|1148.31|1130.51|1146.69|1128.89|1148.31|1130.51|1146.69|1128.89|14
1652641010000|2022-05-15 18:56:50|1146.58|1128.78|1146.47|1128.67|1146.58|1128.78|1145.63|1127.83|22
1652641020000|2022-05-15 18:57:00|1146.46|1128.66|1148.27|1130.47|1148.27|1130.47|1146.4|1128.6|17
1652641030000|2022-05-15 18:57:10|1148.26|1130.46|1148.99|1131.19|1148.99|1131.19|1148.23|1130.43|11
1652641040000|2022-05-15 18:57:20|1149.05|1131.25|1149.2|1131.4|1149.27|1131.47|1149.05|1131.25|15
1652641050000|2022-05-15 18:57:30|1149.19|1131.39|1149.51|1131.71|1149.51|1131.71|1149.03|1131.23|8
1652641060000|2022-05-15 18:57:40|1149.54|1131.74|1149.74|1131.94|1149.93|1132.13|1149.53|1131.73|19
1652641070000|2022-05-15 18:57:50|1149.8|1132|1149.77|1131.97|1149.87|1132.07|1149.58|1131.78|9
1652641080000|2022-05-15 18:58:00|1149.78|1131.98|1150.09|1132.29|1150.09|1132.29|1149.78|1131.98|5
1652641090000|2022-05-15 18:58:10|1150.5|1132.7|1152.4|1134.6|1152.4|1134.6|1150.5|1132.7|8
1652641100000|2022-05-15 18:58:20|1152.47|1134.67|1152.12|1134.32|1152.47|1134.67|1151.61|1133.81|18
1652641110000|2022-05-15 18:58:30|1151.84|1134.04|1150.76|1132.96|1151.84|1134.04|1149.78|1131.98|11
1652641120000|2022-05-15 18:58:40|1150.89|1133.09|1150.92|1133.12|1151.12|1133.32|1150.81|1133.01|10
1652641130000|2022-05-15 18:58:50|1150.76|1132.96|1150.14|1132.34|1150.76|1132.96|1150.14|1132.34|20
1652641140000|2022-05-15 18:59:00|1150.13|1132.33|1148.86|1131.06|1150.13|1132.33|1148.86|1131.06|11
1652641150000|2022-05-15 18:59:10|1148.36|1130.56|1148.17|1130.37|1148.39|1130.59|1148|1130.2|9
1652641160000|2022-05-15 18:59:20|1148.12|1130.32|1149.74|1131.94|1149.74|1131.94|1148.09|1130.29|26
1652641170000|2022-05-15 18:59:30|1149.75|1131.95|1149.82|1132.02|1149.82|1132.02|1149.75|1131.95|5
1652641180000|2022-05-15 18:59:40|1149.8|1132|1149.9|1132.1|1149.9|1132.1|1149.54|1131.74|14
1652641190000|2022-05-15 18:59:50|1149.82|1132.02|1149.72|1131.92|1149.84|1132.04|1149.69|1131.89|10
1652641200000|2022-05-15 19:00:00|1149.73|1131.93|1150.33|1132.53|1150.62|1132.82|1149.73|1131.93|10
1652641210000|2022-05-15 19:00:10|1150.62|1132.82|1152.78|1134.98|1152.78|1134.98|1150.62|1132.82|21
1652641220000|2022-05-15 19:00:20|1152.84|1135.04|1153.64|1135.84|1153.95|1136.15|1152.84|1135.04|14
1652641230000|2022-05-15 19:00:30|1152.88|1135.08|1154.82|1137.02|1154.82|1137.02|1152.88|1135.08|15
1652641240000|2022-05-15 19:00:40|1154.72|1136.92|1151.53|1133.73|1154.74|1136.94|1151.53|1133.73|15
1652641250000|2022-05-15 19:00:50|1151.04|1133.24|1150.53|1132.73|1151.04|1133.24|1150.04|1132.24|14
1652641260000|2022-05-15 19:01:00|1150.03|1132.23|1150.23|1132.43|1150.45|1132.65|1149.45|1131.65|23
1652641270000|2022-05-15 19:01:10|1150.19|1132.39|1149.27|1131.47|1150.65|1132.85|1149.27|1131.47|25
1652641280000|2022-05-15 19:01:20|1148.96|1131.16|1148.8|1131|1148.96|1131.16|1148.33|1130.53|13
1652641290000|2022-05-15 19:01:30|1148.76|1130.96|1148.1|1130.3|1148.76|1130.96|1147.77|1129.97|21
1652641300000|2022-05-15 19:01:40|1148.13|1130.33|1148.08|1130.28|1148.17|1130.37|1147.65|1129.85|22
1652641310000|2022-05-15 19:01:50|1148.07|1130.27|1148.15|1130.35|1148.26|1130.46|1148.04|1130.24|15
1652641320000|2022-05-15 19:02:00|1148.11|1130.31|1148.28|1130.48|1148.72|1130.92|1148.11|1130.31|18
1652641330000|2022-05-15 19:02:10|1148.24|1130.44|1148.25|1130.45|1148.25|1130.45|1148.1|1130.3|13
1652641340000|2022-05-15 19:02:20|1148.26|1130.46|1148.22|1130.42|1148.26|1130.46|1148.1|1130.3|13
1652641350000|2022-05-15 19:02:30|1148.25|1130.45|1147.9|1130.1|1148.25|1130.45|1147.88|1130.08|9
1652641380000|2022-05-15 19:03:00|1147.4|1129.6|1146.65|1128.85|1147.9|1130.1|1145.27|1127.47|28
1652641390000|2022-05-15 19:03:10|1146.69|1128.89|1147.43|1129.63|1147.43|1129.63|1146.69|1128.89|16
1652641400000|2022-05-15 19:03:20|1147.48|1129.68|1146.69|1128.89|1147.63|1129.83|1146.69|1128.89|13
1652641410000|2022-05-15 19:03:30|1146.67|1128.87|1146.29|1128.49|1146.67|1128.87|1146.23|1128.43|19
1652641420000|2022-05-15 19:03:40|1146.4|1128.6|1144.93|1127.13|1146.4|1128.6|1144.67|1126.87|18
1652641430000|2022-05-15 19:03:50|1145.17|1127.37|1146.58|1128.78|1146.58|1128.78|1144.74|1126.94|26
1652641440000|2022-05-15 19:04:00|1146.62|1128.82|1147.11|1129.31|1147.11|1129.31|1146.05|1128.25|17
1652641450000|2022-05-15 19:04:10|1147.14|1129.34|1147.28|1129.48|1147.66|1129.86|1147.14|1129.34|18
1652641460000|2022-05-15 19:04:20|1147.22|1129.42|1147.35|1129.55|1147.35|1129.55|1147|1129.2|14
1652641470000|2022-05-15 19:04:30|1147.36|1129.56|1147.46|1129.66|1147.55|1129.75|1147.24|1129.44|25
1652641480000|2022-05-15 19:04:40|1147.51|1129.71|1147.69|1129.89|1147.69|1129.89|1147.3|1129.5|19
1652641490000|2022-05-15 19:04:50|1147.61|1129.81|1147.16|1129.36|1147.61|1129.81|1146.93|1129.13|15
1652641500000|2022-05-15 19:05:00|1147.12|1129.32|1147.07|1129.27|1147.33|1129.53|1146.91|1129.11|21
1652641510000|2022-05-15 19:05:10|1147.08|1129.28|1147.71|1129.91|1147.71|1129.91|1147.08|1129.28|9
1652641520000|2022-05-15 19:05:20|1147.74|1129.94|1148.35|1130.55|1148.35|1130.55|1147.55|1129.75|16
1652641530000|2022-05-15 19:05:30|1148.4|1130.6|1148.56|1130.76|1148.56|1130.76|1148.24|1130.44|23
1652641540000|2022-05-15 19:05:40|1148.57|1130.77|1148.5|1130.7|1148.62|1130.82|1148.45|1130.65|9
1652641550000|2022-05-15 19:05:50|1148.53|1130.73|1148.31|1130.51|1148.53|1130.73|1148.09|1130.29|10
1652641560000|2022-05-15 19:06:00|1148.32|1130.52|1150.03|1132.23|1150.03|1132.23|1148.26|1130.46|18
1652641570000|2022-05-15 19:06:10|1149.96|1132.16|1150.03|1132.23|1150.03|1132.23|1149.69|1131.89|17
1652641580000|2022-05-15 19:06:20|1150.54|1132.74|1151.71|1133.91|1151.9|1134.1|1150.54|1132.74|26
1652641590000|2022-05-15 19:06:30|1151.75|1133.95|1151.81|1134.01|1151.92|1134.12|1151.75|1133.95|13
1652641600000|2022-05-15 19:06:40|1151.83|1134.03|1150.32|1132.52|1151.83|1134.03|1150.32|1132.52|14
1652641610000|2022-05-15 19:06:50|1150.31|1132.51|1149.7|1131.9|1150.31|1132.51|1148.84|1131.04|17
1652641620000|2022-05-15 19:07:00|1149.67|1131.87|1149.94|1132.14|1149.94|1132.14|1149.27|1131.47|27
1652641630000|2022-05-15 19:07:10|1150.42|1132.62|1150.85|1133.05|1150.88|1133.08|1150.42|1132.62|8
1652641640000|2022-05-15 19:07:20|1150.74|1132.94|1150.64|1132.84|1150.74|1132.94|1150.22|1132.42|21
1652641650000|2022-05-15 19:07:30|1150.61|1132.81|1149.71|1131.91|1150.61|1132.81|1149.63|1131.83|28
1652641660000|2022-05-15 19:07:40|1149.69|1131.89|1149.33|1131.53|1149.69|1131.89|1149.18|1131.38|14
1652641670000|2022-05-15 19:07:50|1149.73|1131.93|1149.75|1131.95|1149.91|1132.11|1149.3|1131.5|12
1652641680000|2022-05-15 19:08:00|1149.57|1131.77|1147.58|1129.78|1149.57|1131.77|1147.55|1129.75|20
1652641690000|2022-05-15 19:08:10|1147.56|1129.76|1146.96|1129.16|1147.56|1129.76|1146.81|1129.01|19
1652641700000|2022-05-15 19:08:20|1146.81|1129.01|1148.82|1131.02|1148.82|1131.02|1146.81|1129.01|30
1652641710000|2022-05-15 19:08:30|1148.84|1131.04|1147.9|1130.1|1149.17|1131.37|1147.9|1130.1|20
1652641720000|2022-05-15 19:08:40|1147.88|1130.08|1147.73|1129.93|1148.25|1130.45|1147.66|1129.86|14
1652641730000|2022-05-15 19:08:50|1147.82|1130.02|1147.33|1129.53|1147.84|1130.04|1147.29|1129.49|30
1652641740000|2022-05-15 19:09:00|1147.31|1129.51|1145.62|1127.82|1147.31|1129.51|1145.62|1127.82|12
1652641750000|2022-05-15 19:09:10|1145.5|1127.7|1145.09|1127.29|1145.5|1127.7|1144.77|1126.97|23
1652641760000|2022-05-15 19:09:20|1145.11|1127.31|1143.73|1125.93|1145.36|1127.56|1143.57|1125.77|25
1652641770000|2022-05-15 19:09:30|1143.92|1126.12|1143.41|1125.61|1144.1|1126.3|1143.38|1125.58|24
1652641780000|2022-05-15 19:09:40|1143.36|1125.56|1142.88|1125.08|1143.41|1125.61|1142.64|1124.84|16
1652641790000|2022-05-15 19:09:50|1142.87|1125.07|1142.68|1124.88|1142.92|1125.12|1142.62|1124.82|23
1652641800000|2022-05-15 19:10:00|1142.66|1124.86|1143.6|1125.8|1143.6|1125.8|1141.79|1123.99|30
1652641810000|2022-05-15 19:10:10|1143.63|1125.83|1143.63|1125.83|1143.72|1125.92|1143.63|1125.83|10
1652641820000|2022-05-15 19:10:20|1143.46|1125.66|1144.46|1126.66|1144.46|1126.66|1143.21|1125.41|22
1652641830000|2022-05-15 19:10:30|1144.54|1126.74|1144.66|1126.86|1144.66|1126.86|1144.54|1126.74|5
1652641840000|2022-05-15 19:10:40|1144.75|1126.95|1146.44|1128.64|1146.8|1129|1144.75|1126.95|28
1652641850000|2022-05-15 19:10:50|1146.39|1128.59|1145.5|1127.7|1146.65|1128.85|1145.5|1127.7|27
1652641860000|2022-05-15 19:11:00|1145.56|1127.76|1146.3|1128.5|1146.3|1128.5|1145.56|1127.76|12
1652641870000|2022-05-15 19:11:10|1146.31|1128.51|1146.34|1128.54|1147.21|1129.41|1145.9|1128.1|16
1652641880000|2022-05-15 19:11:20|1146.35|1128.55|1146.59|1128.79|1146.9|1129.1|1146.35|1128.55|17
1652641890000|2022-05-15 19:11:30|1146.61|1128.81|1146.06|1128.26|1146.61|1128.81|1145.9|1128.1|23
1652641900000|2022-05-15 19:11:40|1146.07|1128.27|1146.49|1128.69|1146.79|1128.99|1146.07|1128.27|20
1652641910000|2022-05-15 19:11:50|1146.5|1128.7|1146.72|1128.92|1146.78|1128.98|1146.16|1128.36|17
1652641920000|2022-05-15 19:12:00|1146.71|1128.91|1145.9|1128.1|1146.72|1128.92|1145.9|1128.1|10
1652641930000|2022-05-15 19:12:10|1146.09|1128.29|1146.17|1128.37|1146.19|1128.39|1146.08|1128.28|6
1652641940000|2022-05-15 19:12:20|1145.9|1128.1|1146.18|1128.38|1146.18|1128.38|1145.9|1128.1|11
1652641950000|2022-05-15 19:12:30|1146.19|1128.39|1145.9|1128.1|1146.79|1128.99|1145.9|1128.1|22
1652641960000|2022-05-15 19:12:40|1146.02|1128.22|1146.1|1128.3|1146.23|1128.43|1146.02|1128.22|13
1652641970000|2022-05-15 19:12:50|1146.09|1128.29|1146.26|1128.46|1146.37|1128.57|1145.9|1128.1|15
1652641980000|2022-05-15 19:13:00|1146.21|1128.41|1145.9|1128.1|1146.21|1128.41|1145.9|1128.1|14
1652641990000|2022-05-15 19:13:10|1145.4|1127.6|1145.74|1127.94|1145.74|1127.94|1144.4|1126.6|19
1652642000000|2022-05-15 19:13:20|1146|1128.2|1146.16|1128.36|1146.32|1128.52|1146|1128.2|23
1652642010000|2022-05-15 19:13:30|1146.15|1128.35|1146.63|1128.83|1146.63|1128.83|1146.15|1128.35|18
1652642020000|2022-05-15 19:13:40|1146.66|1128.86|1146.23|1128.43|1146.79|1128.99|1146.16|1128.36|15
1652642030000|2022-05-15 19:13:50|1146.19|1128.39|1146.61|1128.81|1146.79|1128.99|1146.19|1128.39|12
1652642040000|2022-05-15 19:14:00|1146.37|1128.57|1146.9|1129.1|1146.9|1129.1|1146.34|1128.54|12
1652642070000|2022-05-15 19:14:30|1146.82|1129.02|1146.73|1128.93|1146.82|1129.02|1146.53|1128.73|6
1652642080000|2022-05-15 19:14:40|1146.62|1128.82|1146.77|1128.97|1146.83|1129.03|1146.57|1128.77|15
1652642090000|2022-05-15 19:14:50|1146.78|1128.98|1146.76|1128.96|1146.9|1129.1|1146.6|1128.8|13
1652642100000|2022-05-15 19:15:00|1146.77|1128.97|1146.54|1128.74|1146.77|1128.97|1146.05|1128.25|25
1652642110000|2022-05-15 19:15:10|1146.55|1128.75|1146.9|1129.1|1146.9|1129.1|1146.15|1128.35|27
1652642120000|2022-05-15 19:15:20|1146.89|1129.09|1146.29|1128.49|1146.89|1129.09|1146.29|1128.49|11
1652642130000|2022-05-15 19:15:30|1146.28|1128.48|1145.73|1127.93|1146.28|1128.48|1145.73|1127.93|21
1652642140000|2022-05-15 19:15:40|1145.74|1127.94|1145.85|1128.05|1145.85|1128.05|1145.73|1127.93|5
1652642150000|2022-05-15 19:15:50|1145.73|1127.93|1145.85|1128.05|1145.85|1128.05|1145.73|1127.93|2
1652642160000|2022-05-15 19:16:00|1145.73|1127.93|1145.66|1127.86|1146|1128.2|1145.49|1127.69|26
1652642170000|2022-05-15 19:16:10|1145.68|1127.88|1146.19|1128.39|1146.2|1128.4|1145.68|1127.88|17
1652642180000|2022-05-15 19:16:20|1146.2|1128.4|1145.73|1127.93|1146.2|1128.4|1145.64|1127.84|20
1652642190000|2022-05-15 19:16:30|1145.74|1127.94|1146.3|1128.5|1146.3|1128.5|1145.74|1127.94|14
1652642200000|2022-05-15 19:16:40|1146.31|1128.51|1146.32|1128.52|1146.63|1128.83|1146.12|1128.32|17
1652642210000|2022-05-15 19:16:50|1146.39|1128.59|1146.18|1128.38|1146.63|1128.83|1146.11|1128.31|16
1652642220000|2022-05-15 19:17:00|1146.19|1128.39|1146.05|1128.25|1146.19|1128.39|1145.87|1128.07|13
1652642230000|2022-05-15 19:17:10|1146.04|1128.24|1146.23|1128.43|1146.52|1128.72|1145.91|1128.11|21
1652642240000|2022-05-15 19:17:20|1146.26|1128.46|1146.2|1128.4|1146.76|1128.96|1146.2|1128.4|19
1652642250000|2022-05-15 19:17:30|1146.22|1128.42|1146.24|1128.44|1146.32|1128.52|1146.22|1128.42|8
1652642260000|2022-05-15 19:17:40|1146.26|1128.46|1146.08|1128.28|1146.29|1128.49|1145.57|1127.77|27
1652642270000|2022-05-15 19:17:50|1146.03|1128.23|1146.42|1128.62|1146.42|1128.62|1145.76|1127.96|17
1652642280000|2022-05-15 19:18:00|1146.45|1128.65|1145.94|1128.14|1146.45|1128.65|1145.78|1127.98|21
1652642290000|2022-05-15 19:18:10|1145.95|1128.15|1145.81|1128.01|1145.97|1128.17|1145.7|1127.9|11
1652642300000|2022-05-15 19:18:20|1145.73|1127.93|1145.93|1128.13|1145.99|1128.19|1145.63|1127.83|14
1652642310000|2022-05-15 19:18:30|1145.91|1128.11|1146.05|1128.25|1146.05|1128.25|1145.91|1128.11|9
1652642320000|2022-05-15 19:18:40|1146.08|1128.28|1146.19|1128.39|1146.35|1128.55|1146.08|1128.28|9
1652642330000|2022-05-15 19:18:50|1146.22|1128.42|1145.95|1128.15|1146.31|1128.51|1145.93|1128.13|12
1652642340000|2022-05-15 19:19:00|1145.98|1128.18|1146.23|1128.43|1146.23|1128.43|1145.98|1128.18|8
1652642350000|2022-05-15 19:19:10|1146.11|1128.31|1145.8|1128|1146.11|1128.31|1145.75|1127.95|10
1652642360000|2022-05-15 19:19:20|1145.75|1127.95|1144.64|1126.84|1145.75|1127.95|1143.89|1126.09|21
1652642370000|2022-05-15 19:19:30|1144.65|1126.85|1145.18|1127.38|1145.18|1127.38|1144.65|1126.85|15
1652642380000|2022-05-15 19:19:40|1145.19|1127.39|1145.13|1127.33|1145.58|1127.78|1145.09|1127.29|12
1652642390000|2022-05-15 19:19:50|1145.16|1127.36|1145.48|1127.68|1145.8|1128|1145.16|1127.36|15
1652642400000|2022-05-15 19:20:00|1145.59|1127.79|1145.21|1127.41|1145.59|1127.79|1145.19|1127.39|17
1652642410000|2022-05-15 19:20:10|1145.22|1127.42|1145.96|1128.16|1145.96|1128.16|1145.22|1127.42|7
1652642420000|2022-05-15 19:20:20|1145.84|1128.04|1145.03|1127.23|1145.84|1128.04|1145.03|1127.23|11
1652642430000|2022-05-15 19:20:30|1145.02|1127.22|1144.77|1126.97|1145.02|1127.22|1144.65|1126.85|18
1652642440000|2022-05-15 19:20:40|1144.74|1126.94|1144.62|1126.82|1144.74|1126.94|1144.62|1126.82|5
1652642450000|2022-05-15 19:20:50|1144.71|1126.91|1144.6|1126.8|1144.75|1126.95|1144.6|1126.8|9
1652642460000|2022-05-15 19:21:00|1144.61|1126.81|1145.34|1127.54|1145.34|1127.54|1144.61|1126.81|15
1652642470000|2022-05-15 19:21:10|1145.22|1127.42|1144.11|1126.31|1145.27|1127.47|1144.11|1126.31|17
1652642480000|2022-05-15 19:21:20|1144.16|1126.36|1144.04|1126.24|1144.16|1126.36|1143.81|1126.01|10
1652642490000|2022-05-15 19:21:30|1144.09|1126.29|1144.18|1126.38|1144.61|1126.81|1144.09|1126.29|18
1652642500000|2022-05-15 19:21:40|1144.15|1126.35|1144.13|1126.33|1144.15|1126.35|1144.13|1126.33|2
1652642510000|2022-05-15 19:21:50|1144.1|1126.3|1143.14|1125.34|1144.1|1126.3|1143.14|1125.34|13
1652642520000|2022-05-15 19:22:00|1143.2|1125.4|1143.24|1125.44|1143.68|1125.88|1143.17|1125.37|14
1652642530000|2022-05-15 19:22:10|1143.25|1125.45|1143.53|1125.73|1143.83|1126.03|1143.25|1125.45|15
1652642540000|2022-05-15 19:22:20|1143.38|1125.58|1143.04|1125.24|1143.47|1125.67|1143.04|1125.24|16
1652642550000|2022-05-15 19:22:30|1143.01|1125.21|1142.97|1125.17|1143.01|1125.21|1142.65|1124.85|9
1652642560000|2022-05-15 19:22:40|1143.08|1125.28|1142.54|1124.74|1143.08|1125.28|1142.54|1124.74|12
1652642570000|2022-05-15 19:22:50|1142.53|1124.73|1142.55|1124.75|1142.77|1124.97|1142.53|1124.73|9
1652642580000|2022-05-15 19:23:00|1142.77|1124.97|1142.71|1124.91|1143.11|1125.31|1142.64|1124.84|15
1652642590000|2022-05-15 19:23:10|1142.7|1124.9|1142.21|1124.41|1142.7|1124.9|1142.21|1124.41|11
1652642600000|2022-05-15 19:23:20|1141.68|1123.88|1140.73|1122.93|1141.68|1123.88|1140.73|1122.93|20
1652642610000|2022-05-15 19:23:30|1140.78|1122.98|1141.15|1123.35|1141.31|1123.51|1140.78|1122.98|18
1652642620000|2022-05-15 19:23:40|1141.16|1123.36|1142.01|1124.21|1142.01|1124.21|1141.14|1123.34|12
1652642630000|2022-05-15 19:23:50|1142.12|1124.32|1143.19|1125.39|1143.19|1125.39|1142.12|1124.32|16
1652642640000|2022-05-15 19:24:00|1143.22|1125.42|1143.33|1125.53|1143.46|1125.66|1143.22|1125.42|16
1652642650000|2022-05-15 19:24:10|1143.23|1125.43|1143.11|1125.31|1143.23|1125.43|1143.1|1125.3|7
1652642660000|2022-05-15 19:24:20|1143.14|1125.34|1143.18|1125.38|1143.24|1125.44|1143.13|1125.33|7
1652642670000|2022-05-15 19:24:30|1143.13|1125.33|1142.99|1125.19|1143.13|1125.33|1142.81|1125.01|21
1652642680000|2022-05-15 19:24:40|1143|1125.2|1142.27|1124.47|1143.02|1125.22|1142.24|1124.44|13
1652642690000|2022-05-15 19:24:50|1142.28|1124.48|1142.53|1124.73|1142.85|1125.05|1142.27|1124.47|15
1652642700000|2022-05-15 19:25:00|1142.54|1124.74|1142.08|1124.28|1142.87|1125.07|1141.73|1123.93|26
1652642710000|2022-05-15 19:25:10|1142.15|1124.35|1141.11|1123.31|1142.34|1124.54|1140.21|1122.41|25
1652642720000|2022-05-15 19:25:20|1141.16|1123.36|1141.16|1123.36|1141.16|1123.36|1141.16|1123.36|1
1652642730000|2022-05-15 19:25:30|1141.15|1123.35|1140.69|1122.89|1141.15|1123.35|1140.64|1122.84|14
1652642740000|2022-05-15 19:25:40|1140.72|1122.92|1140.54|1122.74|1140.75|1122.95|1140.54|1122.74|10
1652642750000|2022-05-15 19:25:50|1140.53|1122.73|1140.21|1122.41|1140.53|1122.73|1140.21|1122.41|3
1652642760000|2022-05-15 19:26:00|1140.52|1122.72|1140.21|1122.41|1140.62|1122.82|1140.21|1122.41|12
1652642770000|2022-05-15 19:26:10|1140.52|1122.72|1140.52|1122.72|1140.52|1122.72|1140.21|1122.41|3
1652642780000|2022-05-15 19:26:20|1140.62|1122.82|1140.69|1122.89|1140.71|1122.91|1140.62|1122.82|6
1652642790000|2022-05-15 19:26:30|1140.67|1122.87|1140.52|1122.72|1140.67|1122.87|1140.52|1122.72|3
1652642800000|2022-05-15 19:26:40|1140.65|1122.85|1140.52|1122.72|1140.65|1122.85|1140.52|1122.72|3
1652642810000|2022-05-15 19:26:50|1140.68|1122.88|1140.75|1122.95|1140.75|1122.95|1140.61|1122.81|14
1652642820000|2022-05-15 19:27:00|1140.73|1122.93|1140.57|1122.77|1140.73|1122.93|1140.21|1122.41|12
1652642830000|2022-05-15 19:27:10|1140.62|1122.82|1141.19|1123.39|1141.19|1123.39|1140.62|1122.82|9
1652642840000|2022-05-15 19:27:20|1141.23|1123.43|1141.51|1123.71|1141.51|1123.71|1141.23|1123.43|5
1652642850000|2022-05-15 19:27:30|1141.52|1123.72|1141.6|1123.8|1141.61|1123.81|1141.52|1123.72|7
1652642860000|2022-05-15 19:27:40|1141.51|1123.71|1141.1|1123.3|1141.51|1123.71|1141.1|1123.3|14
1652642870000|2022-05-15 19:27:50|1140.6|1122.8|1140|1122.2|1140.71|1122.91|1140|1122.2|4
1652642880000|2022-05-15 19:28:00|1139.89|1122.09|1140.19|1122.39|1140.2|1122.4|1139.88|1122.08|7
1652642890000|2022-05-15 19:28:10|1140.3|1122.5|1139.88|1122.08|1140.33|1122.53|1139.88|1122.08|10
1652642900000|2022-05-15 19:28:20|1139.39|1121.59|1139.03|1121.23|1139.88|1122.08|1137.8|1120|21
1652642910000|2022-05-15 19:28:30|1138.9|1121.1|1138.19|1120.39|1138.9|1121.1|1138.12|1120.32|25
1652642920000|2022-05-15 19:28:40|1138.16|1120.36|1137.3|1119.5|1138.16|1120.36|1137.3|1119.5|6
1652642930000|2022-05-15 19:28:50|1136.5|1118.7|1134.92|1117.12|1136.5|1118.7|1134.92|1117.12|6
1652642940000|2022-05-15 19:29:00|1134.95|1117.15|1135.55|1117.75|1135.61|1117.81|1134.92|1117.12|15
1652642950000|2022-05-15 19:29:10|1135.49|1117.69|1136.65|1118.85|1136.73|1118.93|1135.49|1117.69|24
1652642960000|2022-05-15 19:29:20|1136.52|1118.72|1136.54|1118.74|1136.54|1118.74|1135.78|1117.98|25
1652642970000|2022-05-15 19:29:30|1136.57|1118.77|1136.7|1118.9|1136.74|1118.94|1136.57|1118.77|13
1652642980000|2022-05-15 19:29:40|1136.71|1118.91|1136.58|1118.78|1136.81|1119.01|1136.53|1118.73|9
1652642990000|2022-05-15 19:29:50|1136.59|1118.79|1136.97|1119.17|1136.97|1119.17|1136.59|1118.79|12
1652643000000|2022-05-15 19:30:00|1137.27|1119.47|1137.63|1119.83|1137.63|1119.83|1136.58|1118.78|19
1652643010000|2022-05-15 19:30:10|1137.7|1119.9|1137.73|1119.93|1137.78|1119.98|1136.91|1119.11|20
1652643020000|2022-05-15 19:30:20|1137.77|1119.97|1138.68|1120.88|1138.68|1120.88|1137.77|1119.97|22
1652643030000|2022-05-15 19:30:30|1138.69|1120.89|1139.08|1121.28|1139.13|1121.33|1138.63|1120.83|25
1652643040000|2022-05-15 19:30:40|1139.09|1121.29|1139.97|1122.17|1139.97|1122.17|1139.09|1121.29|20
1652643050000|2022-05-15 19:30:50|1139.99|1122.19|1140.03|1122.23|1140.08|1122.28|1139.78|1121.98|12
1652643060000|2022-05-15 19:31:00|1140.04|1122.24|1139.56|1121.76|1140.04|1122.24|1139.56|1121.76|12
1652643070000|2022-05-15 19:31:10|1139.73|1121.93|1139.65|1121.85|1139.73|1121.93|1139.65|1121.85|5
1652643080000|2022-05-15 19:31:20|1139.73|1121.93|1140.09|1122.29|1140.09|1122.29|1139.69|1121.89|16
1652643090000|2022-05-15 19:31:30|1140.37|1122.57|1141.72|1123.92|1141.72|1123.92|1140.37|1122.57|13
1652643100000|2022-05-15 19:31:40|1141.81|1124.01|1141.81|1124.01|1141.81|1124.01|1141.72|1123.92|3
1652643110000|2022-05-15 19:31:50|1141.9|1124.1|1142.26|1124.46|1142.98|1125.18|1141.9|1124.1|13
1652643120000|2022-05-15 19:32:00|1142.05|1124.25|1142.97|1125.17|1142.97|1125.17|1141.75|1123.95|22
1652643130000|2022-05-15 19:32:10|1142.98|1125.18|1144.21|1126.41|1144.59|1126.79|1142.98|1125.18|26
1652643140000|2022-05-15 19:32:20|1144.22|1126.42|1145.86|1128.06|1145.86|1128.06|1144.22|1126.42|29
1652643150000|2022-05-15 19:32:30|1146.16|1128.36|1146.89|1129.09|1146.89|1129.09|1146.16|1128.36|12
1652643160000|2022-05-15 19:32:40|1146.78|1128.98|1147.27|1129.47|1147.27|1129.47|1146.76|1128.96|11
1652643170000|2022-05-15 19:32:50|1147.56|1129.76|1146.48|1128.68|1147.88|1130.08|1146.48|1128.68|30
1652643180000|2022-05-15 19:33:00|1146.4|1128.6|1145.1|1127.3|1146.4|1128.6|1145.1|1127.3|27
1652643190000|2022-05-15 19:33:10|1144.84|1127.04|1143.64|1125.84|1144.84|1127.04|1143.64|1125.84|20
1652643200000|2022-05-15 19:33:20|1143.14|1125.34|1142.42|1124.62|1143.62|1125.82|1142.21|1124.41|18
1652643210000|2022-05-15 19:33:30|1142.45|1124.65|1141.4|1123.6|1142.52|1124.72|1141.4|1123.6|14
1652643220000|2022-05-15 19:33:40|1141.36|1123.56|1141.64|1123.84|1141.68|1123.88|1140.84|1123.04|17
1652643230000|2022-05-15 19:33:50|1141.7|1123.9|1141.49|1123.69|1141.76|1123.96|1140.99|1123.19|29
1652643240000|2022-05-15 19:34:00|1141.58|1123.78|1141.95|1124.15|1142|1124.2|1141.57|1123.77|11
1652643250000|2022-05-15 19:34:10|1141.99|1124.19|1142.31|1124.51|1143.12|1125.32|1141.97|1124.17|31
1652643260000|2022-05-15 19:34:20|1142.36|1124.56|1142.91|1125.11|1143.04|1125.24|1142.36|1124.56|20
1652643270000|2022-05-15 19:34:30|1143.31|1125.51|1143.38|1125.58|1143.55|1125.75|1143.31|1125.51|15
1652643280000|2022-05-15 19:34:40|1143.39|1125.59|1144.07|1126.27|1144.37|1126.57|1143.39|1125.59|17
1652643290000|2022-05-15 19:34:50|1144.11|1126.31|1144.16|1126.36|1144.62|1126.82|1143.78|1125.98|19
1652643300000|2022-05-15 19:35:00|1144.23|1126.43|1143.76|1125.96|1144.32|1126.52|1143.75|1125.95|19
1652643310000|2022-05-15 19:35:10|1144.02|1126.22|1143.96|1126.16|1144.58|1126.78|1143.78|1125.98|17
1652643320000|2022-05-15 19:35:20|1144.03|1126.23|1143.5|1125.7|1144.04|1126.24|1143.44|1125.64|11
1652643330000|2022-05-15 19:35:30|1143.75|1125.95|1144.18|1126.38|1144.58|1126.78|1143.75|1125.95|15
1652643340000|2022-05-15 19:35:40|1144.14|1126.34|1144.18|1126.38|1144.24|1126.44|1143.89|1126.09|6
1652643350000|2022-05-15 19:35:50|1144.28|1126.48|1144.51|1126.71|1144.58|1126.78|1143.94|1126.14|14
1652643360000|2022-05-15 19:36:00|1144.48|1126.68|1143.7|1125.9|1144.48|1126.68|1143.7|1125.9|5
1652643370000|2022-05-15 19:36:10|1143.73|1125.93|1143.74|1125.94|1143.95|1126.15|1143.7|1125.9|10
1652643380000|2022-05-15 19:36:20|1143.78|1125.98|1143.83|1126.03|1143.83|1126.03|1143.7|1125.9|10
1652643390000|2022-05-15 19:36:30|1143.74|1125.94|1143.7|1125.9|1143.76|1125.96|1143.59|1125.79|9
1652643400000|2022-05-15 19:36:40|1143.74|1125.94|1144.78|1126.98|1144.78|1126.98|1143.73|1125.93|22
1652643410000|2022-05-15 19:36:50|1144.79|1126.99|1144.93|1127.13|1144.93|1127.13|1144.79|1126.99|4
1652643420000|2022-05-15 19:37:00|1144.87|1127.07|1145.95|1128.15|1145.95|1128.15|1144.52|1126.72|19
1652643430000|2022-05-15 19:37:10|1146.11|1128.31|1144.86|1127.06|1146.37|1128.57|1144.86|1127.06|24
1652643440000|2022-05-15 19:37:20|1144.77|1126.97|1145.62|1127.82|1145.62|1127.82|1144.19|1126.39|15
1652643450000|2022-05-15 19:37:30|1145.7|1127.9|1145.7|1127.9|1145.7|1127.9|1145.7|1127.9|1
1652643460000|2022-05-15 19:37:40|1145.38|1127.58|1145.37|1127.57|1145.7|1127.9|1145.2|1127.4|12
1652643470000|2022-05-15 19:37:50|1145.7|1127.9|1146.81|1129.01|1146.81|1129.01|1145.7|1127.9|2
1652643480000|2022-05-15 19:38:00|1146.4|1128.6|1145.69|1127.89|1146.4|1128.6|1145.69|1127.89|3
1652643490000|2022-05-15 19:38:10|1145.9|1128.1|1145.49|1127.69|1145.9|1128.1|1145.49|1127.69|6
1652643500000|2022-05-15 19:38:20|1145.19|1127.39|1145.49|1127.69|1145.49|1127.69|1145.19|1127.39|4
1652643510000|2022-05-15 19:38:30|1144.7|1126.9|1144.33|1126.53|1144.7|1126.9|1144.25|1126.45|12
1652643520000|2022-05-15 19:38:40|1144.27|1126.47|1143.58|1125.78|1144.27|1126.47|1143.58|1125.78|14
1652643530000|2022-05-15 19:38:50|1143.59|1125.79|1145.25|1127.45|1145.25|1127.45|1143.59|1125.79|11
1652643540000|2022-05-15 19:39:00|1145.23|1127.43|1145.9|1128.1|1145.9|1128.1|1145.22|1127.42|8
1652643550000|2022-05-15 19:39:10|1145.77|1127.97|1145.47|1127.67|1145.9|1128.1|1145.38|1127.58|13
1652643560000|2022-05-15 19:39:20|1145.54|1127.74|1145.72|1127.92|1145.72|1127.92|1145.18|1127.38|19
1652643570000|2022-05-15 19:39:30|1145.66|1127.86|1145.63|1127.83|1145.75|1127.95|1145.52|1127.72|18
1652643580000|2022-05-15 19:39:40|1145.64|1127.84|1145.58|1127.78|1145.9|1128.1|1145.49|1127.69|21
1652643590000|2022-05-15 19:39:50|1145.62|1127.82|1145.9|1128.1|1145.9|1128.1|1145.62|1127.82|3
1652643600000|2022-05-15 19:40:00|1145.83|1128.03|1145.6|1127.8|1145.83|1128.03|1145.4|1127.6|17
1652643610000|2022-05-15 19:40:10|1145.59|1127.79|1145.9|1128.1|1145.9|1128.1|1145.49|1127.69|14
1652643620000|2022-05-15 19:40:20|1145.77|1127.97|1145.9|1128.1|1145.9|1128.1|1145.77|1127.97|2
1652643640000|2022-05-15 19:40:40|1145.93|1128.13|1146.66|1128.86|1146.79|1128.99|1145.93|1128.13|9
1652643650000|2022-05-15 19:40:50|1146.65|1128.85|1146.67|1128.87|1146.77|1128.97|1146.38|1128.58|21
1652643660000|2022-05-15 19:41:00|1146.68|1128.88|1146.08|1128.28|1146.7|1128.9|1146|1128.2|11
1652643670000|2022-05-15 19:41:10|1146.68|1128.88|1146.73|1128.93|1146.73|1128.93|1146.27|1128.47|9
1652643680000|2022-05-15 19:41:20|1146.71|1128.91|1146.65|1128.85|1146.73|1128.93|1146.65|1128.85|5
1652643690000|2022-05-15 19:41:30|1146.27|1128.47|1146.27|1128.47|1146.65|1128.85|1146.27|1128.47|3
1652643700000|2022-05-15 19:41:40|1146.65|1128.85|1145.23|1127.43|1146.65|1128.85|1145.23|1127.43|19
1652643710000|2022-05-15 19:41:50|1145.12|1127.32|1144.28|1126.48|1145.12|1127.32|1144.28|1126.48|21
1652643720000|2022-05-15 19:42:00|1143.66|1125.86|1143.3|1125.5|1143.66|1125.86|1142.85|1125.05|19
1652643730000|2022-05-15 19:42:10|1143.31|1125.51|1143.22|1125.42|1143.73|1125.93|1143.22|1125.42|18
1652643740000|2022-05-15 19:42:20|1143.25|1125.45|1142.74|1124.94|1143.42|1125.62|1142.74|1124.94|19
1652643750000|2022-05-15 19:42:30|1142.81|1125.01|1142.73|1124.93|1142.81|1125.01|1142.73|1124.93|7
1652643760000|2022-05-15 19:42:40|1142.74|1124.94|1143.4|1125.6|1143.41|1125.61|1142.74|1124.94|9
1652643770000|2022-05-15 19:42:50|1143.39|1125.59|1143.22|1125.42|1143.4|1125.6|1143.11|1125.31|11
1652643780000|2022-05-15 19:43:00|1143.25|1125.45|1143.84|1126.04|1143.84|1126.04|1143.25|1125.45|4
1652643790000|2022-05-15 19:43:10|1144.04|1126.24|1146.57|1128.77|1146.57|1128.77|1144.04|1126.24|22
1652643800000|2022-05-15 19:43:20|1146.58|1128.78|1147.34|1129.54|1148.16|1130.36|1146.58|1128.78|23
1652643810000|2022-05-15 19:43:30|1147.2|1129.4|1146.97|1129.17|1147.36|1129.56|1146.97|1129.17|21
1652643820000|2022-05-15 19:43:40|1146.98|1129.18|1147.03|1129.23|1147.29|1129.49|1146.83|1129.03|23
1652643830000|2022-05-15 19:43:50|1147|1129.2|1146.7|1128.9|1147|1129.2|1146.7|1128.9|4
1652643860000|2022-05-15 19:44:20|1145.73|1127.93|1144.58|1126.78|1145.73|1127.93|1144.58|1126.78|16
1652643870000|2022-05-15 19:44:30|1144.56|1126.76|1144.79|1126.99|1145.07|1127.27|1144.42|1126.62|23
1652643880000|2022-05-15 19:44:40|1144.7|1126.9|1144.46|1126.66|1144.75|1126.95|1144.4|1126.6|13
1652643890000|2022-05-15 19:44:50|1144.45|1126.65|1145.61|1127.81|1146.11|1128.31|1144.33|1126.53|26
1652643900000|2022-05-15 19:45:00|1145.29|1127.49|1145.19|1127.39|1145.54|1127.74|1145.17|1127.37|23
1652643910000|2022-05-15 19:45:10|1145.18|1127.38|1146.26|1128.46|1146.26|1128.46|1145.18|1127.38|19
1652643920000|2022-05-15 19:45:20|1146.31|1128.51|1147.11|1129.31|1147.2|1129.4|1146.26|1128.46|28
1652643930000|2022-05-15 19:45:30|1147.19|1129.39|1147.65|1129.85|1148.16|1130.36|1147.19|1129.39|20
1652643940000|2022-05-15 19:45:40|1147.95|1130.15|1147.27|1129.47|1148.41|1130.61|1147.27|1129.47|26
1652643950000|2022-05-15 19:45:50|1147.77|1129.97|1147.41|1129.61|1147.86|1130.06|1147.14|1129.34|28
1652643960000|2022-05-15 19:46:00|1147.54|1129.74|1147.61|1129.81|1147.61|1129.81|1146.92|1129.12|21
1652643970000|2022-05-15 19:46:10|1147.64|1129.84|1147.68|1129.88|1147.68|1129.88|1147.26|1129.46|16
1652643980000|2022-05-15 19:46:20|1147.69|1129.89|1148.25|1130.45|1148.34|1130.54|1147.69|1129.89|16
1652643990000|2022-05-15 19:46:30|1148.28|1130.48|1148.28|1130.48|1148.41|1130.61|1148.23|1130.43|15
1652644000000|2022-05-15 19:46:40|1148.25|1130.45|1150.63|1132.83|1150.63|1132.83|1148.25|1130.45|25
1652644010000|2022-05-15 19:46:50|1151.16|1133.36|1148.47|1130.67|1151.4|1133.6|1148.4|1130.6|31
1652644020000|2022-05-15 19:47:00|1148.46|1130.66|1146.53|1128.73|1148.46|1130.66|1146.53|1128.73|29
1652644030000|2022-05-15 19:47:10|1146.47|1128.67|1146.71|1128.91|1147.23|1129.43|1146.32|1128.52|28
1652644040000|2022-05-15 19:47:20|1146.67|1128.87|1146.43|1128.63|1147.35|1129.55|1146.43|1128.63|31
1652644050000|2022-05-15 19:47:30|1146.41|1128.61|1146.36|1128.56|1146.75|1128.95|1146.14|1128.34|21
1652644060000|2022-05-15 19:47:40|1146.35|1128.55|1146.69|1128.89|1146.84|1129.04|1146.33|1128.53|13
1652644070000|2022-05-15 19:47:50|1146.68|1128.88|1147.29|1129.49|1147.29|1129.49|1146.18|1128.38|18
1652644080000|2022-05-15 19:48:00|1147.47|1129.67|1146.99|1129.19|1147.47|1129.67|1146.99|1129.19|11
1652644090000|2022-05-15 19:48:10|1147.29|1129.49|1146.99|1129.19|1147.29|1129.49|1146.99|1129.19|8
1652644100000|2022-05-15 19:48:20|1147.19|1129.39|1147.27|1129.47|1147.41|1129.61|1147.04|1129.24|8
1652644110000|2022-05-15 19:48:30|1147.23|1129.43|1147.14|1129.34|1147.23|1129.43|1146.94|1129.14|10
1652644120000|2022-05-15 19:48:40|1147.38|1129.58|1148|1130.2|1148|1130.2|1147.12|1129.32|17
1652644130000|2022-05-15 19:48:50|1148.04|1130.24|1149.34|1131.54|1149.4|1131.6|1148.04|1130.24|6
1652644140000|2022-05-15 19:49:00|1149.36|1131.56|1148.02|1130.22|1149.4|1131.6|1148.02|1130.22|19
1652644150000|2022-05-15 19:49:10|1148|1130.2|1147.41|1129.61|1148.32|1130.52|1147.39|1129.59|20
1652644160000|2022-05-15 19:49:20|1147.55|1129.75|1148.84|1131.04|1148.85|1131.05|1147.55|1129.75|25
1652644170000|2022-05-15 19:49:30|1148.86|1131.06|1148.91|1131.11|1149.1|1131.3|1148.86|1131.06|14
1652644180000|2022-05-15 19:49:40|1148.89|1131.09|1148.99|1131.19|1149.06|1131.26|1148.83|1131.03|9
1652644190000|2022-05-15 19:49:50|1148.98|1131.18|1149.07|1131.27|1149.44|1131.64|1148.98|1131.18|17
1652644200000|2022-05-15 19:50:00|1149.06|1131.26|1149.66|1131.86|1149.66|1131.86|1149.05|1131.25|13
1652644210000|2022-05-15 19:50:10|1149.32|1131.52|1149.25|1131.45|1149.32|1131.52|1149.23|1131.43|6
1652644220000|2022-05-15 19:50:20|1149.49|1131.69|1149.3|1131.5|1149.49|1131.69|1149.23|1131.43|14
1652644230000|2022-05-15 19:50:30|1149.36|1131.56|1148.94|1131.14|1149.36|1131.56|1148.94|1131.14|10
1652644240000|2022-05-15 19:50:40|1149.16|1131.36|1149.07|1131.27|1149.16|1131.36|1149.05|1131.25|9
1652644250000|2022-05-15 19:50:50|1149.19|1131.39|1149.23|1131.43|1149.29|1131.49|1149.18|1131.38|6
1652644260000|2022-05-15 19:51:00|1149.19|1131.39|1148.96|1131.16|1149.19|1131.39|1148.96|1131.16|10
1652644270000|2022-05-15 19:51:10|1149.01|1131.21|1149.12|1131.32|1149.34|1131.54|1149.01|1131.21|17
1652644280000|2022-05-15 19:51:20|1149.03|1131.23|1148.94|1131.14|1149.03|1131.23|1148.94|1131.14|6
1652644290000|2022-05-15 19:51:30|1149.11|1131.31|1149.07|1131.27|1149.11|1131.31|1149.07|1131.27|5
1652644300000|2022-05-15 19:51:40|1149.08|1131.28|1149.2|1131.4|1149.36|1131.56|1149.03|1131.23|13
1652644310000|2022-05-15 19:51:50|1149.09|1131.29|1149.4|1131.6|1149.4|1131.6|1149.09|1131.29|15
1652644320000|2022-05-15 19:52:00|1149.41|1131.61|1149.33|1131.53|1149.57|1131.77|1149.33|1131.53|12
1652644330000|2022-05-15 19:52:10|1149.32|1131.52|1148.99|1131.19|1149.33|1131.53|1148.99|1131.19|13
1652644340000|2022-05-15 19:52:20|1148.98|1131.18|1149|1131.2|1149.08|1131.28|1148.98|1131.18|12
1652644350000|2022-05-15 19:52:30|1148.99|1131.19|1147.03|1129.23|1148.99|1131.19|1147.03|1129.23|24
1652644360000|2022-05-15 19:52:40|1147.05|1129.25|1147.22|1129.42|1147.84|1130.04|1147.05|1129.25|14
1652644370000|2022-05-15 19:52:50|1147.19|1129.39|1147.09|1129.29|1147.19|1129.39|1147.07|1129.27|13
1652644380000|2022-05-15 19:53:00|1147.07|1129.27|1146.28|1128.48|1147.07|1129.27|1146.28|1128.48|8
1652644390000|2022-05-15 19:53:10|1146.17|1128.37|1145.3|1127.5|1146.17|1128.37|1145.3|1127.5|17
1652644400000|2022-05-15 19:53:20|1145.29|1127.49|1145.67|1127.87|1145.85|1128.05|1145.23|1127.43|13
1652644410000|2022-05-15 19:53:30|1145.79|1127.99|1145.09|1127.29|1145.79|1127.99|1144.3|1126.5|22
1652644420000|2022-05-15 19:53:40|1145.18|1127.38|1144.07|1126.27|1145.2|1127.4|1144.07|1126.27|20
1652644430000|2022-05-15 19:53:50|1143.96|1126.16|1144.67|1126.87|1144.67|1126.87|1143.26|1125.46|20
1652644440000|2022-05-15 19:54:00|1144.69|1126.89|1145.48|1127.68|1145.48|1127.68|1144.65|1126.85|9
1652644450000|2022-05-15 19:54:10|1146.4|1128.6|1145.48|1127.68|1146.46|1128.66|1145.48|1127.68|22
1652644460000|2022-05-15 19:54:20|1145.46|1127.66|1146.27|1128.47|1146.3|1128.5|1145.43|1127.63|13
1652644470000|2022-05-15 19:54:30|1146.42|1128.62|1146.39|1128.59|1146.46|1128.66|1146.28|1128.48|9
1652644480000|2022-05-15 19:54:40|1146.44|1128.64|1146.43|1128.63|1146.46|1128.66|1146.36|1128.56|18
1652644490000|2022-05-15 19:54:50|1146.45|1128.65|1146.45|1128.65|1146.49|1128.69|1146.31|1128.51|10
1652644500000|2022-05-15 19:55:00|1146.43|1128.63|1145.96|1128.16|1146.46|1128.66|1145.96|1128.16|11
1652644510000|2022-05-15 19:55:10|1146.03|1128.23|1146.19|1128.39|1146.21|1128.41|1146.03|1128.23|9
1652644520000|2022-05-15 19:55:20|1146.3|1128.5|1147.02|1129.22|1147.06|1129.26|1146.28|1128.48|18
1652644530000|2022-05-15 19:55:30|1146.92|1129.12|1146.43|1128.63|1146.92|1129.12|1146.43|1128.63|6
1652644550000|2022-05-15 19:55:50|1146.58|1128.78|1146.34|1128.54|1146.6|1128.8|1145.96|1128.16|11
1652644560000|2022-05-15 19:56:00|1146.42|1128.62|1146.87|1129.07|1146.87|1129.07|1146.42|1128.62|11
1652644570000|2022-05-15 19:56:10|1146.85|1129.05|1146.94|1129.14|1146.94|1129.14|1146.52|1128.72|13
1652644580000|2022-05-15 19:56:20|1146.88|1129.08|1146.93|1129.13|1146.93|1129.13|1146.84|1129.04|10
1652644590000|2022-05-15 19:56:30|1146.84|1129.04|1146.46|1128.66|1146.84|1129.04|1146.46|1128.66|7
1652644600000|2022-05-15 19:56:40|1146.58|1128.78|1145.96|1128.16|1146.62|1128.82|1145.96|1128.16|4
1652644610000|2022-05-15 19:56:50|1145.5|1127.7|1144.82|1127.02|1145.5|1127.7|1144.8|1127|10
1652644620000|2022-05-15 19:57:00|1144.96|1127.16|1146.53|1128.73|1146.53|1128.73|1144.83|1127.03|16
1652644630000|2022-05-15 19:57:10|1146.93|1129.13|1147.27|1129.47|1147.62|1129.82|1146.93|1129.13|17
1652644640000|2022-05-15 19:57:20|1147.3|1129.5|1146.79|1128.99|1147.3|1129.5|1146.23|1128.43|25
1652644650000|2022-05-15 19:57:30|1146.94|1129.14|1146.49|1128.69|1147.03|1129.23|1146.14|1128.34|16
1652644660000|2022-05-15 19:57:40|1146.61|1128.81|1147.15|1129.35|1147.17|1129.37|1146|1128.2|21
1652644670000|2022-05-15 19:57:50|1147.03|1129.23|1146.59|1128.79|1147.09|1129.29|1146.59|1128.79|19
1652644680000|2022-05-15 19:58:00|1146.56|1128.76|1146.47|1128.67|1146.86|1129.06|1145.86|1128.06|20
1652644690000|2022-05-15 19:58:10|1146.51|1128.71|1148.24|1130.44|1148.24|1130.44|1146.26|1128.46|29
1652644700000|2022-05-15 19:58:20|1148.09|1130.29|1148.2|1130.4|1148.31|1130.51|1148.09|1130.29|7
1652644710000|2022-05-15 19:58:30|1148.08|1130.28|1148.31|1130.51|1148.31|1130.51|1147.77|1129.97|11
1652644720000|2022-05-15 19:58:40|1148.11|1130.31|1148.31|1130.51|1148.31|1130.51|1148.11|1130.31|9
1652644730000|2022-05-15 19:58:50|1148.61|1130.81|1150.22|1132.42|1151.11|1133.31|1148.61|1130.81|16
1652644740000|2022-05-15 19:59:00|1150.26|1132.46|1150.27|1132.47|1150.93|1133.13|1149.85|1132.05|24
1652644750000|2022-05-15 19:59:10|1150.44|1132.64|1150.38|1132.58|1150.44|1132.64|1149.27|1131.47|20
1652644760000|2022-05-15 19:59:20|1150.88|1133.08|1152.25|1134.45|1152.28|1134.48|1150.88|1133.08|5
1652644770000|2022-05-15 19:59:30|1152.22|1134.42|1151.58|1133.78|1152.22|1134.42|1150.72|1132.92|21
1652644780000|2022-05-15 19:59:40|1151.52|1133.72|1151.18|1133.38|1151.99|1134.19|1150.9|1133.1|23
1652644790000|2022-05-15 19:59:50|1151.33|1133.53|1151.87|1134.07|1152.28|1134.48|1151.33|1133.53|20
1652644800000|2022-05-15 20:00:00|1151.72|1133.92|1153.22|1135.42|1153.7|1135.9|1151.72|1133.92|21
1652644810000|2022-05-15 20:00:10|1153.25|1135.45|1154.82|1137.02|1154.86|1137.06|1153.25|1135.45|18
1652644820000|2022-05-15 20:00:20|1154.86|1137.06|1155.74|1137.94|1155.74|1137.94|1154.86|1137.06|11
1652644830000|2022-05-15 20:00:30|1155.57|1137.77|1155.57|1137.77|1155.74|1137.94|1155.57|1137.77|3
1652644840000|2022-05-15 20:00:40|1155.51|1137.71|1155.81|1138.01|1155.81|1138.01|1155.41|1137.61|11
1652644850000|2022-05-15 20:00:50|1155.78|1137.98|1154.83|1137.03|1155.78|1137.98|1154.83|1137.03|17
1652644860000|2022-05-15 20:01:00|1154.71|1136.91|1154.33|1136.53|1154.71|1136.91|1154.21|1136.41|15
1652644870000|2022-05-15 20:01:10|1154.31|1136.51|1152.2|1134.4|1154.31|1136.51|1151.72|1133.92|24
1652644880000|2022-05-15 20:01:20|1152.09|1134.29|1152.36|1134.56|1152.42|1134.62|1151.5|1133.7|30
1652644890000|2022-05-15 20:01:30|1152.43|1134.63|1151.5|1133.7|1152.44|1134.64|1151.5|1133.7|23
1652644900000|2022-05-15 20:01:40|1151.48|1133.68|1151.57|1133.77|1151.66|1133.86|1150.81|1133.01|23
1652644910000|2022-05-15 20:01:50|1151.71|1133.91|1152.36|1134.56|1152.45|1134.65|1151.71|1133.91|26
1652644920000|2022-05-15 20:02:00|1152.35|1134.55|1150.34|1132.54|1152.35|1134.55|1150.34|1132.54|21
1652644930000|2022-05-15 20:02:10|1150.31|1132.51|1148.61|1130.81|1150.31|1132.51|1148.61|1130.81|25
1652644940000|2022-05-15 20:02:20|1148.6|1130.8|1148.07|1130.27|1148.6|1130.8|1147.35|1129.55|26
1652644950000|2022-05-15 20:02:30|1148.4|1130.6|1148.52|1130.72|1148.65|1130.85|1148.01|1130.21|19
1652644960000|2022-05-15 20:02:40|1148.57|1130.77|1148.45|1130.65|1148.58|1130.78|1148.12|1130.32|26
1652644970000|2022-05-15 20:02:50|1148.42|1130.62|1148.6|1130.8|1148.6|1130.8|1148.16|1130.36|21
1652644980000|2022-05-15 20:03:00|1148.7|1130.9|1148.9|1131.1|1148.9|1131.1|1148.66|1130.86|8
1652644990000|2022-05-15 20:03:10|1149.47|1131.67|1150.3|1132.5|1150.3|1132.5|1149.47|1131.67|11
1652645000000|2022-05-15 20:03:20|1150.31|1132.51|1150.35|1132.55|1150.35|1132.55|1150.13|1132.33|16
1652645010000|2022-05-15 20:03:30|1150.22|1132.42|1150.2|1132.4|1150.35|1132.55|1150.05|1132.25|13
1652645020000|2022-05-15 20:03:40|1150.05|1132.25|1150.07|1132.27|1150.3|1132.5|1150.05|1132.25|9
1652645030000|2022-05-15 20:03:50|1150.24|1132.44|1149.7|1131.9|1150.24|1132.44|1149.26|1131.46|13
1652645040000|2022-05-15 20:04:00|1149.93|1132.13|1149.69|1131.89|1150.22|1132.42|1149.69|1131.89|15
1652645050000|2022-05-15 20:04:10|1149.73|1131.93|1151.37|1133.57|1151.37|1133.57|1149.73|1131.93|21
1652645060000|2022-05-15 20:04:20|1151.42|1133.62|1151.73|1133.93|1151.73|1133.93|1151.42|1133.62|11
1652645070000|2022-05-15 20:04:30|1152.13|1134.33|1152.31|1134.51|1152.36|1134.56|1151.96|1134.16|19
1652645080000|2022-05-15 20:04:40|1152.18|1134.38|1151.76|1133.96|1152.25|1134.45|1151.41|1133.61|28
1652645090000|2022-05-15 20:04:50|1152.05|1134.25|1152.05|1134.25|1152.32|1134.52|1152.05|1134.25|12
1652645100000|2022-05-15 20:05:00|1152.04|1134.24|1150.31|1132.51|1152.05|1134.25|1150.31|1132.51|26
1652645110000|2022-05-15 20:05:10|1150.3|1132.5|1150.49|1132.69|1150.54|1132.74|1150.3|1132.5|16
1652645120000|2022-05-15 20:05:20|1150.45|1132.65|1149.09|1131.29|1150.45|1132.65|1149.09|1131.29|19
1652645130000|2022-05-15 20:05:30|1149.06|1131.26|1148.97|1131.17|1149.18|1131.38|1148.97|1131.17|15
1652645140000|2022-05-15 20:05:40|1148.94|1131.14|1148|1130.2|1149.19|1131.39|1148|1130.2|17
1652645150000|2022-05-15 20:05:50|1148.18|1130.38|1147.88|1130.08|1148.18|1130.38|1146.01|1128.21|23
1652645160000|2022-05-15 20:06:00|1148.11|1130.31|1147.04|1129.24|1148.28|1130.48|1147.04|1129.24|20
1652645170000|2022-05-15 20:06:10|1147.42|1129.62|1147.61|1129.81|1147.72|1129.92|1147.05|1129.25|16
1652645180000|2022-05-15 20:06:20|1147.58|1129.78|1146.78|1128.98|1147.58|1129.78|1146.77|1128.97|6
1652645190000|2022-05-15 20:06:30|1146.69|1128.89|1146.01|1128.21|1146.7|1128.9|1145.51|1127.71|6
1652645200000|2022-05-15 20:06:40|1145.51|1127.71|1145.2|1127.4|1145.51|1127.71|1144.7|1126.9|4
1652645210000|2022-05-15 20:06:50|1144.67|1126.87|1145.48|1127.68|1145.7|1127.9|1144.66|1126.86|18
1652645220000|2022-05-15 20:07:00|1145.55|1127.75|1145.48|1127.68|1145.65|1127.85|1145.14|1127.34|13
1652645230000|2022-05-15 20:07:10|1145.49|1127.69|1146.58|1128.78|1146.58|1128.78|1144.89|1127.09|26
1652645240000|2022-05-15 20:07:20|1146.59|1128.79|1146.77|1128.97|1146.77|1128.97|1146.09|1128.29|7
1652645250000|2022-05-15 20:07:30|1146.81|1129.01|1145.8|1128|1146.81|1129.01|1145.66|1127.86|11
1652645260000|2022-05-15 20:07:40|1145.89|1128.09|1144.73|1126.93|1145.89|1128.09|1144.67|1126.87|11
1652645270000|2022-05-15 20:07:50|1144.93|1127.13|1144.7|1126.9|1144.93|1127.13|1144.17|1126.37|7
1652645280000|2022-05-15 20:08:00|1144.67|1126.87|1144.67|1126.87|1144.67|1126.87|1144.17|1126.37|7
1652645290000|2022-05-15 20:08:10|1144.85|1127.05|1144.85|1127.05|1144.85|1127.05|1144.17|1126.37|9
1652645300000|2022-05-15 20:08:20|1144.86|1127.06|1144.89|1127.09|1144.99|1127.19|1144.85|1127.05|11
1652645310000|2022-05-15 20:08:30|1144.85|1127.05|1144.85|1127.05|1144.89|1127.09|1144.85|1127.05|3
1652645320000|2022-05-15 20:08:40|1144.89|1127.09|1144.89|1127.09|1144.89|1127.09|1144.89|1127.09|1
1652645330000|2022-05-15 20:08:50|1144.39|1126.59|1144.39|1126.59|1144.39|1126.59|1144.39|1126.59|1
1652645340000|2022-05-15 20:09:00|1144.89|1127.09|1145.55|1127.75|1145.56|1127.76|1144.89|1127.09|8
1652645350000|2022-05-15 20:09:10|1145.54|1127.74|1144.89|1127.09|1145.54|1127.74|1144.89|1127.09|6
1652645360000|2022-05-15 20:09:20|1144.9|1127.1|1145.35|1127.55|1145.35|1127.55|1144.9|1127.1|8
1652645370000|2022-05-15 20:09:30|1145.33|1127.53|1145.62|1127.82|1145.62|1127.82|1144.91|1127.11|11
1652645380000|2022-05-15 20:09:40|1145.63|1127.83|1144.89|1127.09|1145.88|1128.08|1144.89|1127.09|12
1652645390000|2022-05-15 20:09:50|1144.9|1127.1|1144.92|1127.12|1144.92|1127.12|1144.89|1127.09|5
1652645400000|2022-05-15 20:10:00|1145.25|1127.45|1144.91|1127.11|1145.85|1128.05|1144.89|1127.09|20
1652645410000|2022-05-15 20:10:10|1144.95|1127.15|1144.89|1127.09|1145.3|1127.5|1144.89|1127.09|11
1652645420000|2022-05-15 20:10:20|1144.9|1127.1|1145.33|1127.53|1145.37|1127.57|1144.9|1127.1|11
1652645430000|2022-05-15 20:10:30|1144.99|1127.19|1144.89|1127.09|1145.33|1127.53|1144.89|1127.09|7
1652645440000|2022-05-15 20:10:40|1144.93|1127.13|1144.89|1127.09|1145.34|1127.54|1144.39|1126.59|13
1652645450000|2022-05-15 20:10:50|1144.93|1127.13|1145.69|1127.89|1145.69|1127.89|1144.89|1127.09|10
1652645460000|2022-05-15 20:11:00|1145.67|1127.87|1146.41|1128.61|1146.41|1128.61|1145.61|1127.81|16
1652645470000|2022-05-15 20:11:10|1146.44|1128.64|1145.9|1128.1|1146.44|1128.64|1145.85|1128.05|14
1652645480000|2022-05-15 20:11:20|1145.94|1128.14|1146.44|1128.64|1146.44|1128.64|1145.94|1128.14|4
1652645490000|2022-05-15 20:11:30|1146.67|1128.87|1147.78|1129.98|1147.78|1129.98|1146.67|1128.87|11
1652645500000|2022-05-15 20:11:40|1147.66|1129.86|1149.53|1131.73|1149.6|1131.8|1147.66|1129.86|16
1652645510000|2022-05-15 20:11:50|1149.57|1131.77|1149.68|1131.88|1149.82|1132.02|1149.57|1131.77|15
1652645520000|2022-05-15 20:12:00|1149.57|1131.77|1148.8|1131|1149.71|1131.91|1148.71|1130.91|20
1652645530000|2022-05-15 20:12:10|1149.16|1131.36|1150.11|1132.31|1150.11|1132.31|1149.16|1131.36|23
1652645540000|2022-05-15 20:12:20|1150.16|1132.36|1151.4|1133.6|1151.4|1133.6|1149.9|1132.1|17
1652645550000|2022-05-15 20:12:30|1151.41|1133.61|1149.77|1131.97|1152.21|1134.41|1149.77|1131.97|27
1652645560000|2022-05-15 20:12:40|1149.79|1131.99|1152.63|1134.83|1152.63|1134.83|1149.79|1131.99|26
1652645570000|2022-05-15 20:12:50|1152.65|1134.85|1160.85|1143.05|1160.85|1148.82|1151|1134.85|26
1652645580000|2022-05-15 20:13:00|1160.86|1143.06|1165.11|1147.31|1165.11|1147.31|1160.86|1143.06|16
1652645590000|2022-05-15 20:13:10|1166.11|1148.31|1164.25|1146.45|1168.42|1155.85|1160|1146.45|22
1652645600000|2022-05-15 20:13:20|1163.86|1146.06|1162.6|1144.8|1163.86|1146.06|1161.67|1143.87|26
1652645610000|2022-05-15 20:13:30|1162.63|1144.83|1160.76|1142.96|1163.9|1146.1|1160.34|1142.54|33
1652645620000|2022-05-15 20:13:40|1161.27|1143.47|1163.61|1145.81|1163.61|1145.81|1161.27|1143.47|28
1652645630000|2022-05-15 20:13:50|1163.15|1145.35|1160.76|1142.96|1163.63|1145.83|1160.26|1142.46|19
1652645640000|2022-05-15 20:14:00|1160.26|1142.46|1165.21|1147.41|1165.4|1147.6|1159.54|1141.74|29
1652645650000|2022-05-15 20:14:10|1165.24|1147.44|1167.76|1149.96|1168.2|1150.4|1165.24|1147.44|33
1652645660000|2022-05-15 20:14:20|1167.26|1149.46|1168.12|1150.32|1168.7|1150.9|1167.26|1149.46|20
1652645670000|2022-05-15 20:14:30|1168|1150.2|1168.3|1150.5|1168.4|1150.6|1167.88|1150.08|17
1652645680000|2022-05-15 20:14:40|1168|1150.2|1168.56|1150.76|1168.56|1150.76|1167.76|1149.96|16
1652645690000|2022-05-15 20:14:50|1168.55|1150.75|1168.9|1151.1|1168.9|1151.1|1168.55|1150.75|12
1652645700000|2022-05-15 20:15:00|1168.72|1150.92|1168.9|1151.1|1169.4|1151.6|1168.72|1150.92|13
1652645710000|2022-05-15 20:15:10|1168.4|1150.6|1168.5|1150.7|1168.5|1150.7|1168.05|1150.25|5
1652645720000|2022-05-15 20:15:20|1168.54|1150.74|1165.75|1147.95|1168.54|1150.74|1165.75|1147.95|13
1652645730000|2022-05-15 20:15:30|1165.62|1147.82|1163.7|1145.9|1165.79|1147.99|1163.7|1145.9|15
1652645740000|2022-05-15 20:15:40|1163.95|1146.15|1161.41|1143.61|1164.15|1146.35|1161.41|1143.61|27
1652645750000|2022-05-15 20:15:50|1161.4|1143.6|1161.72|1143.92|1161.74|1143.94|1160.64|1142.84|16
1652645760000|2022-05-15 20:16:00|1161.58|1143.78|1159.57|1141.77|1161.58|1143.78|1159.4|1141.6|20
1652645770000|2022-05-15 20:16:10|1159.52|1141.72|1160.55|1142.75|1160.55|1142.75|1159.4|1141.6|22
1652645780000|2022-05-15 20:16:20|1160.32|1142.52|1163.58|1145.78|1163.58|1145.78|1160.32|1142.52|19
1652645790000|2022-05-15 20:16:30|1163.54|1145.74|1164.94|1147.14|1164.94|1147.14|1163.35|1145.55|20
1652645800000|2022-05-15 20:16:40|1165.06|1147.26|1164.4|1146.6|1165.4|1147.6|1164.12|1146.32|16
1652645810000|2022-05-15 20:16:50|1164.74|1146.94|1163.36|1145.56|1164.93|1147.13|1163.36|1145.56|27
1652645820000|2022-05-15 20:17:00|1163.24|1145.44|1162.7|1144.9|1163.51|1145.71|1162.7|1144.9|28
1652645830000|2022-05-15 20:17:10|1162.76|1144.96|1162.96|1145.16|1163.4|1145.6|1162.76|1144.96|20
1652645840000|2022-05-15 20:17:20|1163.04|1145.24|1163.47|1145.67|1163.57|1145.77|1162.96|1145.16|28
1652645850000|2022-05-15 20:17:30|1163.25|1145.45|1162.96|1145.16|1163.33|1145.53|1162.96|1145.16|11
1652645860000|2022-05-15 20:17:40|1162.46|1144.66|1162.4|1144.6|1162.96|1145.16|1161.8|1144|8
1652645870000|2022-05-15 20:17:50|1162.46|1144.66|1161.89|1144.09|1163.11|1145.31|1161.89|1144.09|17
1652645880000|2022-05-15 20:18:00|1162.29|1144.49|1161.3|1143.5|1162.29|1144.49|1161.29|1143.49|20
1652645890000|2022-05-15 20:18:10|1161.43|1143.63|1161.4|1143.6|1161.74|1143.94|1161.4|1143.6|26
1652645900000|2022-05-15 20:18:20|1161.28|1143.48|1161.66|1143.86|1161.97|1144.17|1161.26|1143.46|22
1652645910000|2022-05-15 20:18:30|1161.87|1144.07|1161.56|1143.76|1161.87|1144.07|1161.16|1143.36|23
1652645920000|2022-05-15 20:18:40|1161.85|1144.05|1161.55|1143.75|1161.85|1144.05|1161.52|1143.72|20
1652645930000|2022-05-15 20:18:50|1161.57|1143.77|1161.53|1143.73|1161.58|1143.78|1161.42|1143.62|10
1652645940000|2022-05-15 20:19:00|1161.54|1143.74|1161.53|1143.73|1161.54|1143.74|1161.02|1143.22|12
1652645950000|2022-05-15 20:19:10|1161.52|1143.72|1161.48|1143.68|1161.53|1143.73|1161.39|1143.59|14
1652645960000|2022-05-15 20:19:20|1161.47|1143.67|1161.25|1143.45|1161.47|1143.67|1161.25|1143.45|8
1652645970000|2022-05-15 20:19:30|1161.2|1143.4|1160.64|1142.84|1161.2|1143.4|1159.8|1142|23
1652645980000|2022-05-15 20:19:40|1160.63|1142.83|1161.12|1143.32|1161.15|1143.35|1160.55|1142.75|20
1652645990000|2022-05-15 20:19:50|1161.08|1143.28|1161.84|1144.04|1162.33|1144.53|1161.05|1143.25|31
1652646000000|2022-05-15 20:20:00|1162.17|1144.37|1160.51|1142.71|1162.35|1144.55|1160.43|1142.63|22
1652646010000|2022-05-15 20:20:10|1160.5|1142.7|1161.26|1143.46|1161.26|1143.46|1160.42|1142.62|27
1652646020000|2022-05-15 20:20:20|1161.56|1143.76|1161.4|1143.6|1162.46|1144.66|1161.12|1143.32|28
1652646030000|2022-05-15 20:20:30|1161.36|1143.56|1159.83|1142.03|1161.36|1143.56|1159.81|1142.01|20
1652646040000|2022-05-15 20:20:40|1159.8|1142|1158.69|1140.89|1159.8|1142|1158.69|1140.89|14
1652646050000|2022-05-15 20:20:50|1158.7|1140.9|1160.25|1142.45|1160.25|1142.45|1158.7|1140.9|25
1652646060000|2022-05-15 20:21:00|1160.11|1142.31|1160.38|1142.58|1160.81|1143.01|1159.94|1142.14|22
1652646070000|2022-05-15 20:21:10|1160.31|1142.51|1159.31|1141.51|1160.31|1142.51|1159.31|1141.51|17
1652646080000|2022-05-15 20:21:20|1159.28|1141.48|1160.52|1142.72|1160.52|1142.72|1159.22|1141.42|33
1652646090000|2022-05-15 20:21:30|1160.62|1142.82|1159.8|1142|1160.62|1142.82|1159.8|1142|27
1652646100000|2022-05-15 20:21:40|1159.68|1141.88|1158.69|1140.89|1159.68|1141.88|1158.69|1140.89|21
1652646110000|2022-05-15 20:21:50|1158.19|1140.39|1160.4|1142.6|1160.4|1142.6|1158.19|1140.39|24
1652646120000|2022-05-15 20:22:00|1160.32|1142.52|1159.57|1141.77|1160.39|1142.59|1159.51|1141.71|23
1652646130000|2022-05-15 20:22:10|1159.07|1141.27|1157.15|1139.35|1159.42|1141.62|1157.15|1139.35|16
1652646140000|2022-05-15 20:22:20|1157.41|1139.61|1155.9|1138.1|1157.65|1139.85|1155.9|1138.1|11
1652646150000|2022-05-15 20:22:30|1155.91|1138.11|1155.91|1138.11|1156.03|1138.23|1155.4|1137.6|11
1652646160000|2022-05-15 20:22:40|1155.9|1138.1|1154.45|1136.65|1155.9|1138.1|1153.25|1135.45|23
1652646170000|2022-05-15 20:22:50|1154.49|1136.69|1155.7|1137.9|1155.85|1138.05|1153.99|1136.19|31
1652646180000|2022-05-15 20:23:00|1155.86|1138.06|1156.8|1139|1156.81|1139.01|1155.36|1137.56|16
1652646190000|2022-05-15 20:23:10|1156.4|1138.6|1156.75|1138.95|1157.46|1139.66|1156.4|1138.6|20
1652646200000|2022-05-15 20:23:20|1156.76|1138.96|1157.96|1140.16|1158.33|1140.53|1156.76|1138.96|22
1652646210000|2022-05-15 20:23:30|1157.95|1140.15|1157.6|1139.8|1157.95|1140.15|1157.11|1139.31|31
1652646220000|2022-05-15 20:23:40|1157.59|1139.79|1157.4|1139.6|1157.72|1139.92|1157.18|1139.38|25
1652646230000|2022-05-15 20:23:50|1157.48|1139.68|1157.25|1139.45|1157.71|1139.91|1156.87|1139.07|17
1652646240000|2022-05-15 20:24:00|1157.24|1139.44|1158.4|1140.6|1158.4|1140.6|1157.11|1139.31|31
1652646250000|2022-05-15 20:24:10|1158.41|1140.61|1158.8|1141|1158.9|1141.1|1158.41|1140.61|18
1652646260000|2022-05-15 20:24:20|1158.79|1140.99|1161.55|1143.75|1161.55|1143.75|1158.41|1140.61|23
1652646270000|2022-05-15 20:24:30|1161.67|1143.87|1163.24|1145.44|1164.05|1146.25|1161.67|1143.87|25
1652646280000|2022-05-15 20:24:40|1163.71|1145.91|1161.4|1143.6|1164.24|1146.44|1160.7|1142.9|32
1652646290000|2022-05-15 20:24:50|1161.39|1143.59|1158.89|1141.09|1161.4|1143.6|1158.89|1141.09|24
1652646300000|2022-05-15 20:25:00|1158.9|1141.1|1161.29|1143.49|1161.29|1143.49|1158.39|1140.59|17
1652646310000|2022-05-15 20:25:10|1161.79|1143.99|1160.04|1142.24|1162.44|1144.64|1160.04|1142.24|24
1652646320000|2022-05-15 20:25:20|1160.54|1142.74|1161.11|1143.31|1161.11|1143.31|1160.43|1142.63|23
1652646330000|2022-05-15 20:25:30|1160.75|1142.95|1160.8|1143|1161.2|1143.4|1160.75|1142.95|16
1652646340000|2022-05-15 20:25:40|1160.79|1142.99|1159.75|1141.95|1160.79|1142.99|1159.44|1141.64|21
1652646350000|2022-05-15 20:25:50|1159.74|1141.94|1159.75|1141.95|1159.75|1141.95|1159.59|1141.79|8
1652646360000|2022-05-15 20:26:00|1160.55|1142.75|1161.17|1143.37|1161.17|1143.37|1160.55|1142.75|23
1652646370000|2022-05-15 20:26:10|1161.2|1143.4|1162.63|1144.83|1162.99|1145.19|1161.2|1143.4|20
1652646380000|2022-05-15 20:26:20|1162.6|1144.8|1164.11|1146.31|1164.11|1146.31|1162.44|1144.64|17
1652646390000|2022-05-15 20:26:30|1164.61|1146.81|1164.84|1147.04|1165.06|1147.26|1163.7|1145.9|18
1652646400000|2022-05-15 20:26:40|1164.87|1147.07|1165.5|1147.7|1166.56|1148.76|1164.87|1147.07|19
1652646410000|2022-05-15 20:26:50|1164.84|1147.04|1165.08|1147.28|1165.43|1147.63|1164.55|1146.75|19
1652646420000|2022-05-15 20:27:00|1165.07|1147.27|1164.5|1146.7|1165.71|1147.91|1164.5|1146.7|18
1652646430000|2022-05-15 20:27:10|1164.11|1146.31|1164.77|1146.97|1165.02|1147.22|1163.6|1145.8|31
1652646440000|2022-05-15 20:27:20|1164.72|1146.92|1165.62|1147.82|1165.62|1147.82|1164.7|1146.9|26
1652646450000|2022-05-15 20:27:30|1165.71|1147.91|1165.92|1148.12|1166.33|1148.53|1165.68|1147.88|20
1652646460000|2022-05-15 20:27:40|1165.96|1148.16|1166.13|1148.33|1166.57|1148.77|1165.94|1148.14|21
1652646470000|2022-05-15 20:27:50|1166|1148.2|1164.9|1147.1|1166.12|1148.32|1164.9|1147.1|11
1652646480000|2022-05-15 20:28:00|1165.13|1147.33|1164.08|1146.28|1165.2|1147.4|1164.08|1146.28|13
1652646490000|2022-05-15 20:28:10|1164.14|1146.34|1165.48|1147.68|1165.48|1147.68|1163.91|1146.11|20
1652646500000|2022-05-15 20:28:20|1165.4|1147.6|1165.48|1147.68|1165.55|1147.75|1165.03|1147.23|17
1652646510000|2022-05-15 20:28:30|1165.43|1147.63|1165.64|1147.84|1165.71|1147.91|1165.06|1147.26|22
1652646520000|2022-05-15 20:28:40|1164.91|1147.11|1163.9|1146.1|1164.91|1147.11|1163.7|1145.9|25
1652646530000|2022-05-15 20:28:50|1163.88|1146.08|1163.7|1145.9|1164.41|1146.61|1163.7|1145.9|17
1652646540000|2022-05-15 20:29:00|1163.67|1145.87|1161.7|1143.9|1163.67|1145.87|1161.2|1143.4|19
1652646550000|2022-05-15 20:29:10|1161.69|1143.89|1161.59|1143.79|1162.15|1144.35|1161.37|1143.57|23
1652646560000|2022-05-15 20:29:20|1161.2|1143.4|1161.95|1144.15|1162.41|1144.61|1161.14|1143.34|30
1652646570000|2022-05-15 20:29:30|1161.75|1143.95|1163.4|1145.6|1163.57|1145.77|1161.75|1143.95|26
1652646580000|2022-05-15 20:29:40|1163.37|1145.57|1163.5|1145.7|1163.5|1145.7|1162.77|1144.97|14
1652646590000|2022-05-15 20:29:50|1163.47|1145.67|1162.1|1144.3|1163.5|1145.7|1162.1|1144.3|14
1652646600000|2022-05-15 20:30:00|1161.89|1144.09|1161.58|1143.78|1162.45|1144.65|1161.58|1143.78|25
1652646610000|2022-05-15 20:30:10|1161.56|1143.76|1159.42|1141.62|1161.56|1143.76|1159.42|1141.62|9
1652646620000|2022-05-15 20:30:20|1159.37|1141.57|1157.4|1139.6|1159.37|1144.38|1149|1138.68|15
1652646630000|2022-05-15 20:30:30|1157.37|1139.57|1155.34|1137.54|1157.37|1139.57|1155.34|1137.54|19
1652646640000|2022-05-15 20:30:40|1155.83|1138.03|1157.41|1139.61|1157.41|1139.61|1155.83|1138.03|17
1652646650000|2022-05-15 20:30:50|1157.43|1139.63|1157.33|1139.53|1157.47|1139.67|1157.02|1139.22|11
1652646660000|2022-05-15 20:31:00|1157.34|1139.54|1156.14|1138.34|1157.39|1139.59|1155.6|1137.8|24
1652646670000|2022-05-15 20:31:10|1156.12|1138.32|1156.02|1138.22|1156.12|1138.32|1155.35|1137.55|25
1652646680000|2022-05-15 20:31:20|1156.06|1138.26|1157.19|1139.39|1157.2|1139.4|1155.98|1138.18|19
1652646690000|2022-05-15 20:31:30|1157.24|1139.44|1156.46|1138.66|1157.34|1139.54|1156.4|1138.6|18
1652646700000|2022-05-15 20:31:40|1156.45|1138.65|1156.33|1138.53|1156.86|1139.06|1156.33|1138.53|21
1652646710000|2022-05-15 20:31:50|1156.38|1138.58|1158.55|1140.75|1158.55|1140.75|1156.37|1138.57|19
1652646720000|2022-05-15 20:32:00|1158.19|1140.39|1158.55|1140.75|1158.55|1140.75|1158.19|1140.39|6
1652646730000|2022-05-15 20:32:10|1159.05|1141.25|1160.36|1142.56|1161.04|1143.24|1159.05|1141.25|15
1652646740000|2022-05-15 20:32:20|1160.38|1142.58|1160.57|1142.77|1160.78|1142.98|1160.27|1142.47|13
1652646750000|2022-05-15 20:32:30|1160.53|1142.73|1158.39|1140.59|1160.53|1142.73|1158.39|1140.59|20
1652646760000|2022-05-15 20:32:40|1158.38|1140.58|1158.9|1141.1|1158.9|1141.1|1158.37|1140.57|23
1652646770000|2022-05-15 20:32:50|1159.02|1141.22|1158.58|1140.78|1159.06|1141.26|1158.47|1140.67|13
1652646780000|2022-05-15 20:33:00|1158.68|1140.88|1159.06|1141.26|1159.06|1141.26|1158.61|1140.81|13
1652646790000|2022-05-15 20:33:10|1159.08|1141.28|1160.73|1142.93|1160.73|1142.93|1159.08|1141.28|23
1652646800000|2022-05-15 20:33:20|1160.8|1143|1160.58|1142.78|1160.93|1143.13|1160.58|1142.78|21
1652646810000|2022-05-15 20:33:30|1160.27|1142.47|1160.85|1143.05|1160.88|1143.08|1160.15|1142.35|27
1652646820000|2022-05-15 20:33:40|1160.81|1143.01|1160.4|1142.6|1160.81|1143.01|1160.25|1142.45|16
1652646830000|2022-05-15 20:33:50|1160.28|1142.48|1160.94|1143.14|1160.94|1143.14|1160.27|1142.47|18
1652646840000|2022-05-15 20:34:00|1160.81|1143.01|1159.32|1141.52|1160.81|1143.01|1159.32|1141.52|18
1652646850000|2022-05-15 20:34:10|1159.29|1141.49|1160.94|1143.14|1160.94|1143.14|1159.19|1141.39|22
1652646860000|2022-05-15 20:34:20|1160.95|1143.15|1160.94|1143.14|1160.96|1143.16|1160.75|1142.95|7
1652646870000|2022-05-15 20:34:30|1160.95|1143.15|1161.97|1144.17|1161.99|1144.19|1160.95|1143.15|6
1652646880000|2022-05-15 20:34:40|1161.71|1143.91|1160.42|1142.62|1161.71|1143.91|1160.42|1142.62|15
1652646890000|2022-05-15 20:34:50|1160.38|1142.58|1160.25|1142.45|1160.38|1142.58|1160.25|1142.45|12
1652646900000|2022-05-15 20:35:00|1160.24|1142.44|1159.98|1142.18|1160.24|1142.44|1159.98|1142.18|5
1652646910000|2022-05-15 20:35:10|1160.07|1142.27|1159.98|1142.18|1160.25|1142.45|1159.98|1142.18|13
1652646940000|2022-05-15 20:35:40|1159.25|1141.45|1158.33|1140.53|1159.4|1141.6|1158.33|1140.53|27
1652646950000|2022-05-15 20:35:50|1158.34|1140.54|1158.27|1140.47|1158.54|1140.74|1158.27|1140.47|22
1652646960000|2022-05-15 20:36:00|1158.26|1140.46|1158.4|1140.6|1158.63|1140.83|1157.97|1140.17|13
1652646970000|2022-05-15 20:36:10|1158.37|1140.57|1158.25|1140.45|1158.37|1140.57|1157.97|1140.17|13
1652646980000|2022-05-15 20:36:20|1157.98|1140.18|1157.97|1140.17|1158.25|1140.45|1157.97|1140.17|11
1652646990000|2022-05-15 20:36:30|1157.47|1139.67|1157.97|1140.17|1157.97|1140.17|1157.47|1139.67|2
1652647000000|2022-05-15 20:36:40|1157.47|1139.67|1157.97|1140.17|1157.97|1140.17|1157.47|1139.67|2
1652647010000|2022-05-15 20:36:50|1157.44|1139.64|1158.65|1140.85|1158.67|1140.87|1157.4|1139.6|12
1652647020000|2022-05-15 20:37:00|1158.64|1140.84|1159.53|1141.73|1159.53|1141.73|1158.53|1140.73|27
1652647030000|2022-05-15 20:37:10|1159.6|1141.8|1158.77|1140.97|1159.72|1141.92|1158.77|1140.97|17
1652647040000|2022-05-15 20:37:20|1158.79|1140.99|1159.02|1141.22|1159.36|1141.56|1158.75|1140.95|22
1652647050000|2022-05-15 20:37:30|1158.82|1141.02|1159.33|1141.53|1159.33|1141.53|1158.82|1141.02|16
1652647060000|2022-05-15 20:37:40|1159.27|1141.47|1158.87|1141.07|1159.27|1141.47|1158.47|1140.67|24
1652647070000|2022-05-15 20:37:50|1158.91|1141.11|1158.61|1140.81|1159.34|1141.54|1158.61|1140.81|20
1652647080000|2022-05-15 20:38:00|1158.65|1140.85|1158.65|1140.85|1158.69|1140.89|1158.33|1140.53|12
1652647090000|2022-05-15 20:38:10|1158.68|1140.88|1159.79|1141.99|1159.79|1141.99|1158.65|1140.85|24
1652647100000|2022-05-15 20:38:20|1159.82|1142.02|1159.49|1141.69|1159.9|1142.1|1159.49|1141.69|7
1652647110000|2022-05-15 20:38:30|1159.45|1141.65|1159.47|1141.67|1159.71|1141.91|1159.45|1141.65|11
1652647120000|2022-05-15 20:38:40|1159.4|1141.6|1159.38|1141.58|1159.46|1141.66|1159.38|1141.58|4
1652647130000|2022-05-15 20:38:50|1159.37|1141.57|1159.13|1141.33|1159.53|1141.73|1159.13|1141.33|8
1652647140000|2022-05-15 20:39:00|1159.36|1141.56|1159.13|1141.33|1159.36|1141.56|1159.13|1141.33|2
1652647150000|2022-05-15 20:39:10|1159.36|1141.56|1159.13|1141.33|1159.36|1141.56|1159.13|1141.33|2
1652647160000|2022-05-15 20:39:20|1158.68|1140.88|1158.72|1140.92|1158.75|1140.95|1158.61|1140.81|11
1652647170000|2022-05-15 20:39:30|1158.69|1140.89|1159.9|1142.1|1159.9|1142.1|1158.69|1140.89|22
1652647180000|2022-05-15 20:39:40|1159.87|1142.07|1159.53|1141.73|1159.9|1142.1|1159.53|1141.73|12
1652647190000|2022-05-15 20:39:50|1159.52|1141.72|1159.52|1141.72|1159.53|1141.73|1159.52|1141.72|7
1652647200000|2022-05-15 20:40:00|1159.5|1141.7|1159.13|1141.33|1159.5|1141.7|1159.13|1141.33|9
1652647210000|2022-05-15 20:40:10|1159.36|1141.56|1159.13|1141.33|1159.41|1141.61|1159.13|1141.33|6
1652647220000|2022-05-15 20:40:20|1159.41|1141.61|1159.42|1141.62|1159.53|1141.73|1159.41|1141.61|5
1652647230000|2022-05-15 20:40:30|1159.41|1141.61|1158.18|1140.38|1159.53|1141.73|1158.18|1140.38|14
1652647240000|2022-05-15 20:40:40|1157.48|1139.68|1156.94|1139.14|1157.49|1139.69|1156.73|1138.93|14
1652647250000|2022-05-15 20:40:50|1156.85|1139.05|1157.2|1139.4|1157.46|1139.66|1156.85|1139.05|30
1652647260000|2022-05-15 20:41:00|1157.18|1139.38|1156.07|1138.27|1157.18|1139.38|1155.4|1137.6|28
1652647270000|2022-05-15 20:41:10|1155.83|1138.03|1155.47|1137.67|1155.83|1138.03|1155.21|1137.41|29
1652647280000|2022-05-15 20:41:20|1155.45|1137.65|1154.41|1136.61|1155.45|1137.65|1154.05|1136.25|20
1652647290000|2022-05-15 20:41:30|1154.39|1136.59|1154.36|1136.56|1154.39|1136.59|1154.05|1136.25|14
1652647300000|2022-05-15 20:41:40|1154.37|1136.57|1154.41|1136.61|1155.11|1137.31|1154.37|1136.57|25
1652647310000|2022-05-15 20:41:50|1154.57|1136.77|1154.74|1136.94|1154.74|1136.94|1154.3|1136.5|18
1652647320000|2022-05-15 20:42:00|1155.06|1137.26|1155.05|1137.25|1155.23|1137.43|1154.57|1136.77|32
1652647330000|2022-05-15 20:42:10|1155.06|1137.26|1156.23|1138.43|1156.58|1138.78|1155.06|1137.26|23
1652647340000|2022-05-15 20:42:20|1156.14|1138.34|1157.21|1139.41|1157.21|1139.41|1155.62|1137.82|26
1652647350000|2022-05-15 20:42:30|1157.55|1139.75|1159.4|1141.6|1159.83|1142.03|1157.55|1139.75|18
1652647360000|2022-05-15 20:42:40|1159.36|1141.56|1155.71|1137.91|1159.36|1141.56|1155.71|1137.91|15
1652647370000|2022-05-15 20:42:50|1156|1138.2|1155.99|1138.19|1156.29|1138.49|1155.19|1137.39|25
1652647380000|2022-05-15 20:43:00|1155.98|1138.18|1156.52|1138.72|1156.54|1138.74|1155.98|1138.18|26
1652647390000|2022-05-15 20:43:10|1156.53|1138.73|1155.8|1138|1156.8|1139|1155.65|1137.85|24
1652647400000|2022-05-15 20:43:20|1155.84|1138.04|1156.02|1138.22|1156.02|1138.22|1155.84|1138.04|8
1652647410000|2022-05-15 20:43:30|1156.03|1138.23|1157.09|1139.29|1157.36|1139.56|1156.03|1138.23|17
1652647420000|2022-05-15 20:43:40|1157.12|1139.32|1155.89|1138.09|1157.16|1139.36|1155.89|1138.09|16
1652647430000|2022-05-15 20:43:50|1156.01|1138.21|1156.53|1138.73|1156.54|1138.74|1156.01|1138.21|11
1652647440000|2022-05-15 20:44:00|1156.64|1138.84|1156.62|1138.82|1156.66|1138.86|1156.37|1138.57|14
1652647450000|2022-05-15 20:44:10|1156.36|1138.56|1157.23|1139.43|1157.3|1139.5|1156.36|1138.56|25
1652647460000|2022-05-15 20:44:20|1157.27|1139.47|1157.53|1139.73|1157.58|1139.78|1157.27|1139.47|8
1652647470000|2022-05-15 20:44:30|1157.57|1139.77|1157.06|1139.26|1157.57|1139.77|1157.06|1139.26|8
1652647480000|2022-05-15 20:44:40|1157.07|1139.27|1157.3|1139.5|1157.31|1139.51|1157.07|1139.27|12
1652647490000|2022-05-15 20:44:50|1157.32|1139.52|1157.6|1139.8|1157.77|1139.97|1157.32|1139.52|11
1652647500000|2022-05-15 20:45:00|1157.38|1139.58|1157.19|1139.39|1157.5|1139.7|1157.19|1139.39|19
1652647510000|2022-05-15 20:45:10|1157.18|1139.38|1156.66|1138.86|1157.25|1139.45|1156.66|1138.86|9
1652647520000|2022-05-15 20:45:20|1156.28|1138.48|1155.15|1137.35|1156.66|1138.86|1155.15|1137.35|11
1652647530000|2022-05-15 20:45:30|1155.41|1137.61|1155.63|1137.83|1155.63|1137.83|1155.41|1137.61|4
1652647540000|2022-05-15 20:45:40|1155.83|1138.03|1156.24|1138.44|1156.26|1138.46|1155.74|1137.94|16
1652647550000|2022-05-15 20:45:50|1156.19|1138.39|1155.67|1137.87|1156.2|1138.4|1155.65|1137.85|5
1652647560000|2022-05-15 20:46:00|1155.84|1138.04|1155.65|1137.85|1155.84|1138.04|1155.65|1137.85|6
1652647570000|2022-05-15 20:46:10|1155.66|1137.86|1155.55|1137.75|1155.8|1138|1155.55|1137.75|10
1652647580000|2022-05-15 20:46:20|1155.52|1137.72|1155.83|1138.03|1155.83|1138.03|1154.53|1136.73|19
1652647590000|2022-05-15 20:46:30|1155.87|1138.07|1156.89|1139.09|1156.89|1139.09|1155.66|1137.86|30
1652647600000|2022-05-15 20:46:40|1156.9|1139.1|1156.9|1139.1|1156.9|1139.1|1156.9|1139.1|1
1652647610000|2022-05-15 20:46:50|1157.43|1139.63|1156.68|1138.88|1157.69|1139.89|1156.37|1138.57|27
1652647620000|2022-05-15 20:47:00|1156.67|1138.87|1157.46|1139.66|1157.46|1139.66|1156.36|1138.56|21
1652647630000|2022-05-15 20:47:10|1157.48|1139.68|1158.51|1140.71|1158.51|1140.71|1157.48|1139.68|21
1652647640000|2022-05-15 20:47:20|1158.58|1140.78|1156.7|1138.9|1158.76|1140.96|1156.2|1138.4|20
1652647650000|2022-05-15 20:47:30|1156.2|1138.4|1155.63|1137.83|1156.2|1138.4|1155.29|1137.49|28
1652647660000|2022-05-15 20:47:40|1155.43|1137.63|1155.7|1137.9|1155.7|1137.9|1155.4|1137.6|29
1652647670000|2022-05-15 20:47:50|1156.14|1138.34|1155.66|1137.86|1156.18|1138.38|1155.35|1137.55|26
1652647680000|2022-05-15 20:48:00|1155.62|1137.82|1155.66|1137.86|1155.66|1137.86|1155.57|1137.77|4
1652647690000|2022-05-15 20:48:10|1155.65|1137.85|1156.14|1138.34|1156.18|1138.38|1155.52|1137.72|19
1652647700000|2022-05-15 20:48:20|1156.1|1138.3|1156.69|1138.89|1156.69|1138.89|1156.1|1138.3|13
1652647710000|2022-05-15 20:48:30|1156.73|1138.93|1156.89|1139.09|1156.89|1139.09|1156.73|1138.93|7
1652647720000|2022-05-15 20:48:40|1156.88|1139.08|1156.88|1139.08|1156.89|1139.09|1156.88|1139.08|5
1652647740000|2022-05-15 20:49:00|1156.89|1139.09|1156.88|1139.08|1156.89|1139.09|1156.88|1139.08|2
1652647760000|2022-05-15 20:49:20|1156.89|1139.09|1156.89|1139.09|1156.89|1139.09|1156.89|1139.09|1
1652647790000|2022-05-15 20:49:50|1157.08|1139.28|1158.44|1140.64|1158.57|1140.77|1157.08|1139.28|17
1652647800000|2022-05-15 20:50:00|1158.41|1140.61|1159.68|1141.88|1160.29|1142.49|1158.41|1140.61|17
1652647810000|2022-05-15 20:50:10|1159.34|1141.54|1158.33|1140.53|1159.34|1141.54|1158.01|1140.21|18
1652647820000|2022-05-15 20:50:20|1158.3|1140.5|1158.35|1140.55|1158.47|1140.67|1158.01|1140.21|16
1652647830000|2022-05-15 20:50:30|1158.3|1140.5|1158.33|1140.53|1158.9|1141.1|1158.01|1140.21|19
1652647840000|2022-05-15 20:50:40|1158.31|1140.51|1158.01|1140.21|1158.31|1140.51|1158.01|1140.21|5
1652647850000|2022-05-15 20:50:50|1158.13|1140.33|1158.01|1140.21|1158.4|1140.6|1158.01|1140.21|18
1652647860000|2022-05-15 20:51:00|1158.34|1140.54|1158.63|1140.83|1158.86|1141.06|1158.01|1140.21|26
1652647870000|2022-05-15 20:51:10|1158.64|1140.84|1158.89|1141.09|1158.89|1141.09|1158.54|1140.74|14
1652647900000|2022-05-15 20:51:40|1158.9|1141.1|1158.58|1140.78|1158.99|1141.19|1158.58|1140.78|4
1652647910000|2022-05-15 20:51:50|1158.52|1140.72|1158.68|1140.88|1158.81|1141.01|1158.52|1140.72|23
1652647920000|2022-05-15 20:52:00|1158.71|1140.91|1158.6|1140.8|1158.71|1140.91|1158.53|1140.73|16
1652647930000|2022-05-15 20:52:10|1158.66|1140.86|1161.43|1143.63|1161.43|1143.63|1158.66|1140.86|27
1652647940000|2022-05-15 20:52:20|1161.47|1143.67|1161.54|1143.74|1161.68|1143.88|1161.47|1143.67|17
1652647950000|2022-05-15 20:52:30|1161.53|1143.73|1160.74|1142.94|1161.53|1143.73|1160.57|1142.77|22
1652647960000|2022-05-15 20:52:40|1160.75|1142.95|1160.48|1142.68|1160.75|1142.95|1160.46|1142.66|14
1652647970000|2022-05-15 20:52:50|1160.47|1142.67|1160.33|1142.53|1160.47|1142.67|1159.59|1141.79|21
1652647980000|2022-05-15 20:53:00|1160.3|1142.5|1160.46|1142.66|1160.46|1142.66|1159.83|1142.03|25
1652647990000|2022-05-15 20:53:10|1160.49|1142.69|1160.63|1142.83|1160.69|1142.89|1160.49|1142.69|12
1652648000000|2022-05-15 20:53:20|1160.62|1142.82|1162.16|1144.36|1162.16|1144.36|1160.58|1142.78|16
1652648010000|2022-05-15 20:53:30|1162.19|1144.39|1162.49|1144.69|1163.01|1145.21|1162.19|1144.39|19
1652648020000|2022-05-15 20:53:40|1162.38|1144.58|1161.58|1143.78|1162.38|1144.58|1161.52|1143.72|22
1652648030000|2022-05-15 20:53:50|1161.62|1143.82|1163.01|1145.21|1163.01|1145.21|1161.62|1143.82|22
1652648040000|2022-05-15 20:54:00|1163.05|1145.25|1164.11|1146.31|1164.11|1146.31|1163.05|1145.25|19
1652648050000|2022-05-15 20:54:10|1164.09|1146.29|1162.93|1145.13|1164.09|1146.29|1162.72|1144.92|21
1652648060000|2022-05-15 20:54:20|1162.59|1144.79|1163.2|1145.4|1163.33|1145.53|1162.59|1144.79|14
1652648070000|2022-05-15 20:54:30|1163.18|1145.38|1161.56|1143.76|1163.18|1145.38|1161.56|1143.76|14
1652648080000|2022-05-15 20:54:40|1161.55|1143.75|1162.23|1144.43|1162.42|1144.62|1161.51|1143.71|24
1652648090000|2022-05-15 20:54:50|1162.17|1144.37|1162.66|1144.86|1162.67|1144.87|1161.69|1143.89|24
1652648100000|2022-05-15 20:55:00|1162.94|1145.14|1163.31|1145.51|1163.63|1145.83|1162.66|1144.86|19
1652648110000|2022-05-15 20:55:10|1163.12|1145.32|1163.91|1146.11|1163.91|1146.11|1163.12|1145.32|12
1652648120000|2022-05-15 20:55:20|1163.84|1146.04|1163.84|1146.04|1163.84|1146.04|1163.84|1146.04|1
1652648130000|2022-05-15 20:55:30|1163.91|1146.11|1163.91|1146.11|1163.91|1146.11|1163.84|1146.04|7
1652648140000|2022-05-15 20:55:40|1164.01|1146.21|1163.83|1146.03|1164.04|1146.24|1163.8|1146|9
1652648150000|2022-05-15 20:55:50|1163.89|1146.09|1163.94|1146.14|1164.01|1146.21|1163.82|1146.02|13
1652648160000|2022-05-15 20:56:00|1164.01|1146.21|1164.75|1146.95|1164.75|1146.95|1163.89|1146.09|13
1652648170000|2022-05-15 20:56:10|1164.59|1146.79|1164.39|1146.59|1164.59|1146.79|1164.31|1146.51|7
1652648180000|2022-05-15 20:56:20|1164.41|1146.61|1164.75|1146.95|1164.75|1146.95|1164.41|1146.61|5
1652648190000|2022-05-15 20:56:30|1164.89|1147.09|1166.05|1148.25|1166.05|1148.25|1164.89|1147.09|7
1652648200000|2022-05-15 20:56:40|1166.48|1148.68|1165.79|1147.99|1166.48|1148.68|1165.75|1147.95|13
1652648210000|2022-05-15 20:56:50|1165.8|1148|1165.98|1148.18|1166.03|1148.23|1165.8|1148|12
1652648220000|2022-05-15 20:57:00|1165.91|1148.11|1165.58|1147.78|1165.91|1148.11|1165.58|1147.78|6
1652648230000|2022-05-15 20:57:10|1164.99|1147.19|1165.09|1147.29|1165.1|1147.3|1164.99|1147.19|4
1652648240000|2022-05-15 20:57:20|1165.1|1147.3|1165.27|1147.47|1165.31|1147.51|1165.1|1147.3|4
1652648250000|2022-05-15 20:57:30|1165.11|1147.31|1165.31|1147.51|1165.31|1147.51|1164.99|1147.19|8
1652648260000|2022-05-15 20:57:40|1165.27|1147.47|1165.27|1147.47|1165.28|1147.48|1165.27|1147.47|5
1652648270000|2022-05-15 20:57:50|1165.26|1147.46|1165.13|1147.33|1165.27|1147.47|1165.09|1147.29|6
1652648280000|2022-05-15 20:58:00|1165.12|1147.32|1165.09|1147.29|1165.12|1147.32|1164.99|1147.19|8
1652648290000|2022-05-15 20:58:10|1165.13|1147.33|1165.09|1147.29|1165.13|1147.33|1165.09|1147.29|4
1652648300000|2022-05-15 20:58:20|1165.1|1147.3|1164.99|1147.19|1165.27|1147.47|1164.99|1147.19|7
1652648310000|2022-05-15 20:58:30|1164.33|1146.53|1164.5|1146.7|1164.57|1146.77|1163.83|1146.03|19
1652648320000|2022-05-15 20:58:40|1164.57|1146.77|1165.89|1148.09|1165.89|1148.09|1164.57|1146.77|11
1652648330000|2022-05-15 20:58:50|1165.66|1147.86|1165.34|1147.54|1165.66|1147.86|1165.21|1147.41|17
1652648340000|2022-05-15 20:59:00|1165.49|1147.69|1166.09|1148.29|1166.09|1148.29|1165.21|1147.41|15
1652648350000|2022-05-15 20:59:10|1166.16|1148.36|1167.63|1149.83|1167.63|1149.83|1166.16|1148.36|11
1652648360000|2022-05-15 20:59:20|1167.73|1149.93|1167.56|1149.76|1167.78|1149.98|1167.23|1149.43|12
1652648370000|2022-05-15 20:59:30|1167.73|1149.93|1167.1|1149.3|1167.74|1149.94|1167.1|1149.3|15
1652648380000|2022-05-15 20:59:40|1167.09|1149.29|1166.98|1149.18|1167.3|1149.5|1166.93|1149.13|23
1652648390000|2022-05-15 20:59:50|1166.97|1149.17|1167.72|1149.92|1167.72|1149.92|1166.91|1149.11|18
1652648400000|2022-05-15 21:00:00|1167.71|1149.91|1168.06|1150.26|1168.48|1150.68|1167.71|1149.91|15
1652648410000|2022-05-15 21:00:10|1168.48|1150.68|1167.98|1150.18|1168.48|1150.68|1167.98|1150.18|7
1652648420000|2022-05-15 21:00:20|1167.94|1150.14|1168.06|1150.26|1168.06|1150.26|1167.62|1149.82|12
1652648430000|2022-05-15 21:00:30|1167.98|1150.18|1168.06|1150.26|1168.06|1150.26|1167.44|1149.64|18
1652648440000|2022-05-15 21:00:40|1167.98|1150.18|1168.06|1150.26|1168.06|1150.26|1167.98|1150.18|2
1652648450000|2022-05-15 21:00:50|1167.98|1150.18|1168.06|1150.26|1168.06|1150.26|1167.98|1150.18|2
1652648460000|2022-05-15 21:01:00|1167.98|1150.18|1168.06|1150.26|1168.06|1150.26|1167.98|1150.18|2
1652648470000|2022-05-15 21:01:10|1168.07|1150.27|1168.63|1150.83|1168.63|1150.83|1168.07|1150.27|3
1652648480000|2022-05-15 21:01:20|1168.36|1150.56|1168.9|1151.1|1168.9|1151.1|1168.36|1150.56|3
1652648490000|2022-05-15 21:01:30|1168.69|1150.89|1168.62|1150.82|1168.9|1151.1|1168.54|1150.74|17
1652648500000|2022-05-15 21:01:40|1168.9|1151.1|1168.36|1150.56|1168.9|1151.1|1168.36|1150.56|10
1652648510000|2022-05-15 21:01:50|1168.13|1150.33|1166.79|1148.99|1168.36|1150.56|1166.79|1148.99|13
1652648520000|2022-05-15 21:02:00|1166.85|1149.05|1165.68|1147.88|1166.85|1149.05|1165.68|1147.88|6
1652648530000|2022-05-15 21:02:10|1165.89|1148.09|1166.15|1148.35|1166.29|1148.49|1165.52|1147.72|21
1652648540000|2022-05-15 21:02:20|1166.11|1148.31|1167.63|1149.83|1167.63|1149.83|1166.11|1148.31|15
1652648550000|2022-05-15 21:02:30|1167.92|1150.12|1167.93|1150.13|1168.42|1150.62|1167.92|1150.12|4
1652648560000|2022-05-15 21:02:40|1167.92|1150.12|1167.92|1150.12|1167.92|1150.12|1167.92|1150.12|1
1652648570000|2022-05-15 21:02:50|1167.91|1150.11|1167.52|1149.72|1167.91|1150.11|1167.5|1149.7|5
1652648580000|2022-05-15 21:03:00|1167.92|1150.12|1169.4|1151.6|1169.4|1151.6|1167.92|1150.12|5
1652648590000|2022-05-15 21:03:10|1168.9|1151.1|1169.46|1151.66|1169.46|1151.66|1168.9|1151.1|16
1652648600000|2022-05-15 21:03:20|1169.78|1151.98|1169.78|1151.98|1169.78|1151.98|1169.78|1151.98|1
1652648620000|2022-05-15 21:03:40|1169.66|1151.86|1169.1|1151.3|1169.66|1151.86|1168.43|1150.63|18
1652648630000|2022-05-15 21:03:50|1169.14|1151.34|1169.1|1151.3|1169.14|1151.34|1168.88|1151.08|20
1652648640000|2022-05-15 21:04:00|1169.6|1151.8|1169.78|1151.98|1169.78|1151.98|1169.05|1151.25|16
1652648650000|2022-05-15 21:04:10|1169.46|1151.66|1169.78|1151.98|1169.78|1151.98|1169.46|1151.66|3
1652648660000|2022-05-15 21:04:20|1169.51|1151.71|1172.58|1154.78|1172.58|1154.78|1169.51|1151.71|17
1652648670000|2022-05-15 21:04:30|1172.25|1154.45|1172.89|1155.09|1173.39|1155.59|1172.25|1154.45|6
1652648680000|2022-05-15 21:04:40|1173.39|1155.59|1172.16|1154.36|1173.39|1155.59|1172.16|1154.36|6
1652648690000|2022-05-15 21:04:50|1172.13|1154.33|1172.52|1154.72|1172.52|1154.72|1172.05|1154.25|23
1652648700000|2022-05-15 21:05:00|1172.28|1154.48|1171.69|1153.89|1172.52|1154.72|1171.69|1153.89|18
1652648710000|2022-05-15 21:05:10|1171.6|1153.8|1172.12|1154.32|1172.21|1154.41|1171.41|1153.61|17
1652648720000|2022-05-15 21:05:20|1172.11|1154.31|1172.12|1154.32|1172.27|1154.47|1172.11|1154.31|20
1652648730000|2022-05-15 21:05:30|1172.09|1154.29|1171.21|1153.41|1172.12|1154.32|1171.21|1153.41|19
1652648740000|2022-05-15 21:05:40|1171.16|1153.36|1169.72|1151.92|1171.16|1153.36|1169.72|1151.92|29
1652648750000|2022-05-15 21:05:50|1169.71|1151.91|1167.49|1149.69|1169.71|1151.91|1166.4|1148.6|21
1652648760000|2022-05-15 21:06:00|1167.5|1149.7|1168.37|1150.57|1168.37|1150.57|1167.21|1149.41|23
1652648770000|2022-05-15 21:06:10|1168.38|1150.58|1170.28|1152.48|1170.28|1152.48|1168.38|1150.58|8
1652648780000|2022-05-15 21:06:20|1170.25|1152.45|1170.39|1152.59|1170.51|1152.71|1169.69|1151.89|20
1652648790000|2022-05-15 21:06:30|1170.53|1152.73|1172.61|1154.81|1172.61|1154.81|1170.53|1152.73|22
1652648800000|2022-05-15 21:06:40|1173.11|1155.31|1170.65|1152.85|1173.23|1155.43|1170.65|1152.85|26
1652648810000|2022-05-15 21:06:50|1170.62|1152.82|1169.16|1151.36|1170.62|1152.82|1168.77|1150.97|34
1652648820000|2022-05-15 21:07:00|1169.12|1151.32|1168.24|1150.44|1169.12|1151.32|1167.81|1150.01|30
1652648830000|2022-05-15 21:07:10|1168.11|1150.31|1167.81|1150.01|1168.34|1150.54|1167.79|1149.99|27
1652648840000|2022-05-15 21:07:20|1167.83|1150.03|1167.76|1149.96|1168.39|1150.59|1167.69|1149.89|26
1652648850000|2022-05-15 21:07:30|1167.69|1149.89|1166.37|1148.57|1167.69|1149.89|1165.42|1147.62|24
1652648860000|2022-05-15 21:07:40|1166.35|1148.55|1166.18|1148.38|1167.46|1149.66|1165.75|1147.95|22
1652648870000|2022-05-15 21:07:50|1166.28|1148.48|1164.94|1147.14|1166.29|1148.49|1164.94|1147.14|24
1652648880000|2022-05-15 21:08:00|1164.9|1147.1|1164.31|1146.51|1164.91|1147.11|1164.14|1146.34|13
1652648890000|2022-05-15 21:08:10|1164.25|1146.45|1163.13|1145.33|1164.25|1146.45|1162.73|1144.93|24
1652648900000|2022-05-15 21:08:20|1163.21|1145.41|1164.39|1146.59|1164.89|1147.09|1163.21|1145.41|14
1652648910000|2022-05-15 21:08:30|1164.17|1146.37|1164.76|1146.96|1165.14|1147.34|1164.17|1146.37|29
1652648920000|2022-05-15 21:08:40|1164.7|1146.9|1163.81|1146.01|1164.7|1146.9|1163.81|1146.01|18
1652648930000|2022-05-15 21:08:50|1164|1146.2|1162.23|1144.43|1164|1146.2|1162.23|1144.43|20
1652648940000|2022-05-15 21:09:00|1162.57|1144.77|1164.08|1146.28|1164.08|1146.28|1162.57|1144.77|23
1652648950000|2022-05-15 21:09:10|1164.28|1146.48|1164.31|1146.51|1164.56|1146.76|1164.14|1146.34|29
1652648960000|2022-05-15 21:09:20|1164.13|1146.33|1164.44|1146.64|1164.51|1146.71|1164.13|1146.33|14
1652648970000|2022-05-15 21:09:30|1164.48|1146.68|1164.54|1146.74|1165.4|1147.6|1164.48|1146.68|21
1652648980000|2022-05-15 21:09:40|1164.46|1146.66|1164.36|1146.56|1164.53|1146.73|1164.36|1146.56|11
1652648990000|2022-05-15 21:09:50|1164.33|1146.53|1164.26|1146.46|1164.47|1146.67|1164.26|1146.46|12
1652649000000|2022-05-15 21:10:00|1164.38|1146.58|1164.37|1146.57|1164.4|1146.6|1164.26|1146.46|9
1652649010000|2022-05-15 21:10:10|1164.33|1146.53|1162.91|1145.11|1164.33|1146.53|1162.91|1145.11|14
1652649020000|2022-05-15 21:10:20|1162.9|1145.1|1162.58|1144.78|1163.44|1145.64|1162.58|1144.78|24
1652649030000|2022-05-15 21:10:30|1162.57|1144.77|1162.57|1144.77|1162.8|1145|1162.57|1144.77|10
1652649040000|2022-05-15 21:10:40|1162.23|1144.43|1162.57|1144.77|1162.57|1144.77|1162.23|1144.43|20
1652649050000|2022-05-15 21:10:50|1162.23|1144.43|1161.17|1143.37|1162.23|1144.43|1161.03|1143.23|6
1652649060000|2022-05-15 21:11:00|1161.2|1143.4|1161.21|1143.41|1161.62|1143.82|1160.88|1143.08|22
1652649070000|2022-05-15 21:11:10|1161.22|1143.42|1160.46|1142.66|1161.42|1143.62|1160.18|1142.38|26
1652649080000|2022-05-15 21:11:20|1160.56|1142.76|1161.5|1143.7|1161.5|1143.7|1160.56|1142.76|18
1652649090000|2022-05-15 21:11:30|1161.54|1143.74|1161.72|1143.92|1161.91|1144.11|1161.54|1143.74|10
1652649100000|2022-05-15 21:11:40|1161.83|1144.03|1161.45|1143.65|1161.83|1144.03|1161.38|1143.58|16
1652649110000|2022-05-15 21:11:50|1161.43|1143.63|1161.33|1143.53|1161.51|1143.71|1161.32|1143.52|18
1652649120000|2022-05-15 21:12:00|1161.37|1143.57|1161.33|1143.53|1161.4|1143.6|1161.21|1143.41|16
1652649130000|2022-05-15 21:12:10|1160.95|1143.15|1161.4|1143.6|1161.6|1143.8|1160.68|1142.88|17
1652649140000|2022-05-15 21:12:20|1161.44|1143.64|1161.75|1143.95|1161.75|1143.95|1161.3|1143.5|13
1652649150000|2022-05-15 21:12:30|1161.6|1143.8|1161.75|1143.95|1161.75|1143.95|1161.6|1143.8|2
1652649160000|2022-05-15 21:12:40|1162.28|1144.48|1162.18|1144.38|1162.49|1144.69|1162.12|1144.32|13
1652649170000|2022-05-15 21:12:50|1162.21|1144.41|1162.1|1144.3|1162.33|1144.53|1162.05|1144.25|16
1652649180000|2022-05-15 21:13:00|1161.57|1143.77|1161.47|1143.67|1161.57|1143.77|1161.43|1143.63|10
1652649190000|2022-05-15 21:13:10|1161.49|1143.69|1162.24|1144.44|1162.24|1144.44|1161.38|1143.58|11
1652649200000|2022-05-15 21:13:20|1162.26|1144.46|1160.76|1142.96|1162.32|1144.52|1160.76|1142.96|21
1652649210000|2022-05-15 21:13:30|1160.68|1142.88|1162.12|1144.32|1162.12|1144.32|1160.68|1142.88|11
1652649220000|2022-05-15 21:13:40|1161.95|1144.15|1162.15|1144.35|1162.15|1144.35|1161.75|1143.95|14
1652649230000|2022-05-15 21:13:50|1162.13|1144.33|1162.22|1144.42|1162.22|1144.42|1162.13|1144.33|9
1652649240000|2022-05-15 21:14:00|1162.19|1144.39|1162.78|1144.98|1162.78|1144.98|1162.12|1144.32|21
1652649250000|2022-05-15 21:14:10|1162.64|1144.84|1162.48|1144.68|1162.64|1144.84|1162.28|1144.48|4
1652649260000|2022-05-15 21:14:20|1162.49|1144.69|1162.55|1144.75|1162.55|1144.75|1162.49|1144.69|6
1652649270000|2022-05-15 21:14:30|1162.56|1144.76|1162.52|1144.72|1162.78|1144.98|1162.34|1144.54|14
1652649280000|2022-05-15 21:14:40|1162.53|1144.73|1162.43|1144.63|1162.66|1144.86|1162.43|1144.63|11
1652649290000|2022-05-15 21:14:50|1162.55|1144.75|1162.78|1144.98|1162.78|1144.98|1162.55|1144.75|5
1652649300000|2022-05-15 21:15:00|1162.77|1144.97|1162.53|1144.73|1162.77|1144.97|1162.53|1144.73|2
1652649310000|2022-05-15 21:15:10|1162.52|1144.72|1162.42|1144.62|1162.52|1144.72|1162.42|1144.62|3
1652649320000|2022-05-15 21:15:20|1161.73|1143.93|1161.14|1143.34|1161.73|1143.93|1160.9|1143.1|12
1652649330000|2022-05-15 21:15:30|1161.05|1143.25|1160.93|1143.13|1161.07|1143.27|1160.93|1143.13|29
1652649340000|2022-05-15 21:15:40|1160.98|1143.18|1160.84|1143.04|1160.98|1143.18|1160.84|1143.04|5
1652649350000|2022-05-15 21:15:50|1160.98|1143.18|1161.58|1143.78|1161.67|1143.87|1160.98|1143.18|9
1652649360000|2022-05-15 21:16:00|1161.6|1143.8|1160.8|1143|1161.61|1143.81|1160.8|1143|20
1652649380000|2022-05-15 21:16:20|1160.35|1142.55|1160.8|1143|1160.8|1143|1160.35|1142.55|2
1652649390000|2022-05-15 21:16:30|1160.35|1142.55|1158.97|1141.17|1160.8|1143|1158.97|1141.17|12
1652649400000|2022-05-15 21:16:40|1159.1|1141.3|1158.97|1141.17|1159.27|1141.47|1158.74|1140.94|25
1652649410000|2022-05-15 21:16:50|1158.96|1141.16|1158.7|1140.9|1158.97|1141.17|1158.7|1140.9|11
1652649420000|2022-05-15 21:17:00|1158.69|1140.89|1158.5|1140.7|1158.69|1140.89|1158.49|1140.69|15
1652649430000|2022-05-15 21:17:10|1158.58|1140.78|1158.62|1140.82|1158.76|1140.96|1158.58|1140.78|16
1652649440000|2022-05-15 21:17:20|1158.69|1140.89|1158.49|1140.69|1158.7|1140.9|1158.49|1140.69|5
1652649450000|2022-05-15 21:17:30|1158.19|1140.39|1158.19|1140.39|1158.49|1140.69|1158.19|1140.39|5
1652649460000|2022-05-15 21:17:40|1158.49|1140.69|1157.62|1139.82|1158.49|1140.69|1157.48|1139.68|12
1652649470000|2022-05-15 21:17:50|1157.56|1139.76|1158.03|1140.23|1158.15|1140.35|1157.49|1139.69|18
1652649480000|2022-05-15 21:18:00|1158.1|1140.3|1157.63|1139.83|1158.1|1140.3|1157.63|1139.83|17
1652649490000|2022-05-15 21:18:10|1157.68|1139.88|1156.9|1139.1|1157.95|1140.15|1156.9|1139.1|18
1652649500000|2022-05-15 21:18:20|1156.87|1139.07|1156.22|1138.42|1156.87|1139.07|1156.11|1138.31|12
1652649510000|2022-05-15 21:18:30|1156.49|1138.69|1155.98|1138.18|1156.49|1138.69|1155.98|1138.18|7
1652649520000|2022-05-15 21:18:40|1156.02|1138.22|1157.28|1139.48|1157.33|1139.53|1156.02|1138.22|14
1652649530000|2022-05-15 21:18:50|1157.37|1139.57|1157.42|1139.62|1157.42|1139.62|1157.37|1139.57|5
1652649540000|2022-05-15 21:19:00|1158.06|1140.26|1157.24|1139.44|1158.06|1140.26|1157.01|1139.21|17
1652649550000|2022-05-15 21:19:10|1157.29|1139.49|1157.34|1139.54|1157.71|1139.91|1157.13|1139.33|13
1652649560000|2022-05-15 21:19:20|1157.39|1139.59|1156.5|1138.7|1157.68|1139.88|1156.35|1138.55|20
1652649570000|2022-05-15 21:19:30|1156.54|1138.74|1157.1|1139.3|1157.1|1139.3|1156.46|1138.66|12
1652649580000|2022-05-15 21:19:40|1156.99|1139.19|1157.05|1139.25|1157.06|1139.26|1156.86|1139.06|12
1652649590000|2022-05-15 21:19:50|1157.1|1139.3|1157.94|1140.14|1157.94|1140.14|1157.1|1139.3|3
1652649600000|2022-05-15 21:20:00|1158.05|1140.25|1158.06|1140.26|1158.06|1140.26|1158.05|1140.25|2
1652649610000|2022-05-15 21:20:10|1158.14|1140.34|1158.15|1140.35|1158.15|1140.35|1158.14|1140.34|2
1652649620000|2022-05-15 21:20:20|1158.2|1140.4|1156.77|1138.97|1158.35|1140.55|1156.77|1138.97|23
1652649630000|2022-05-15 21:20:30|1156.73|1138.93|1155.96|1138.16|1156.73|1138.93|1155.96|1138.16|23
1652649640000|2022-05-15 21:20:40|1155.94|1138.14|1156.57|1138.77|1156.62|1138.82|1155.88|1138.08|12
1652649650000|2022-05-15 21:20:50|1156.56|1138.76|1156.49|1138.69|1156.77|1138.97|1156.39|1138.59|28
1652649660000|2022-05-15 21:21:00|1156.55|1138.75|1156.52|1138.72|1156.55|1138.75|1156.51|1138.71|11
1652649670000|2022-05-15 21:21:10|1156.56|1138.76|1156.62|1138.82|1156.62|1138.82|1156.56|1138.76|11
1652649680000|2022-05-15 21:21:20|1156.61|1138.81|1156.98|1139.18|1156.98|1139.18|1156.58|1138.78|4
1652649690000|2022-05-15 21:21:30|1157.1|1139.3|1157.14|1139.34|1157.28|1139.48|1157.1|1139.3|8
1652649700000|2022-05-15 21:21:40|1157.17|1139.37|1157.41|1139.61|1157.83|1140.03|1157.15|1139.35|20
1652649710000|2022-05-15 21:21:50|1157.31|1139.51|1157.13|1139.33|1157.32|1139.52|1157.13|1139.33|12
1652649720000|2022-05-15 21:22:00|1157.09|1139.29|1157.02|1139.22|1157.14|1139.34|1157|1139.2|11
1652649730000|2022-05-15 21:22:10|1157.03|1139.23|1157.72|1139.92|1157.75|1139.95|1157.03|1139.23|21
1652649740000|2022-05-15 21:22:20|1157.62|1139.82|1157.02|1139.22|1157.77|1139.97|1157|1139.2|21
1652649750000|2022-05-15 21:22:30|1156.98|1139.18|1156.28|1138.48|1157.11|1139.31|1156.28|1138.48|15
1652649760000|2022-05-15 21:22:40|1156.27|1138.47|1156|1138.2|1156.27|1138.47|1156|1138.2|19
1652649770000|2022-05-15 21:22:50|1155.82|1138.02|1154.73|1136.93|1156.04|1138.24|1154.73|1136.93|17
1652649780000|2022-05-15 21:23:00|1154.84|1137.04|1155.04|1137.24|1155.09|1137.29|1154.84|1137.04|15
1652649790000|2022-05-15 21:23:10|1155.03|1137.23|1156|1138.2|1156|1138.2|1155.01|1137.21|20
1652649800000|2022-05-15 21:23:20|1156.02|1138.22|1155.21|1137.41|1156.02|1138.22|1155.21|1137.41|11
1652649810000|2022-05-15 21:23:30|1155.23|1137.43|1155.61|1137.81|1155.61|1137.81|1155.23|1137.43|7
1652649820000|2022-05-15 21:23:40|1155.6|1137.8|1155.61|1137.81|1155.62|1137.82|1155.6|1137.8|8
1652649840000|2022-05-15 21:24:00|1155.69|1137.89|1156.02|1138.22|1156.02|1138.22|1155.67|1137.87|7
1652649850000|2022-05-15 21:24:10|1156.08|1138.28|1156.49|1138.69|1156.52|1138.72|1156.08|1138.28|8
1652649860000|2022-05-15 21:24:20|1156.41|1138.61|1156.15|1138.35|1156.41|1138.61|1156.14|1138.34|9
1652649870000|2022-05-15 21:24:30|1156.14|1138.34|1155.76|1137.96|1156.14|1138.34|1155.76|1137.96|7
1652649900000|2022-05-15 21:25:00|1155.83|1138.03|1156.04|1138.24|1156.04|1138.24|1155.76|1137.96|11
1652649910000|2022-05-15 21:25:10|1156.37|1138.57|1156.23|1138.43|1156.57|1138.77|1156.23|1138.43|10
1652649920000|2022-05-15 21:25:20|1156.12|1138.32|1156.87|1139.07|1156.87|1139.07|1155.88|1138.08|15
1652649930000|2022-05-15 21:25:30|1156.77|1138.97|1156.74|1138.94|1156.77|1138.97|1156.72|1138.92|8
1652649940000|2022-05-15 21:25:40|1156.87|1139.07|1156.74|1138.94|1156.87|1139.07|1156.74|1138.94|4
1652649950000|2022-05-15 21:25:50|1156.75|1138.95|1157|1139.2|1157|1139.2|1156.75|1138.95|4
1652649960000|2022-05-15 21:26:00|1157.02|1139.22|1157.09|1139.29|1157.5|1139.7|1157.02|1139.22|5
1652649980000|2022-05-15 21:26:20|1157.27|1139.47|1157.68|1139.88|1157.68|1139.88|1157.27|1139.47|6
1652650000000|2022-05-15 21:26:40|1157.4|1139.6|1157.68|1139.88|1157.68|1139.88|1157.4|1139.6|2
1652650020000|2022-05-15 21:27:00|1157.27|1139.47|1156.39|1138.59|1157.27|1139.47|1156.39|1138.59|22
1652650030000|2022-05-15 21:27:10|1156.13|1138.33|1156.15|1138.35|1156.25|1138.45|1156.05|1138.25|12
1652650040000|2022-05-15 21:27:20|1156.14|1138.34|1156.22|1138.42|1156.22|1138.42|1156.14|1138.34|4
1652650050000|2022-05-15 21:27:30|1156.21|1138.41|1156.24|1138.44|1156.58|1138.78|1156.21|1138.41|11
1652650060000|2022-05-15 21:27:40|1156.2|1138.4|1156.36|1138.56|1156.36|1138.56|1156.19|1138.39|9
1652650070000|2022-05-15 21:27:50|1156.44|1138.64|1156.41|1138.61|1156.44|1138.64|1156.41|1138.61|6
1652650080000|2022-05-15 21:28:00|1156.71|1138.91|1157.02|1139.22|1157.18|1139.38|1156.71|1138.91|14
1652650090000|2022-05-15 21:28:10|1157.18|1139.38|1156.15|1138.35|1157.18|1139.38|1156.15|1138.35|13
1652650100000|2022-05-15 21:28:20|1156.14|1138.34|1156|1138.2|1156.14|1138.34|1155.96|1138.16|13
1652650110000|2022-05-15 21:28:30|1156.13|1138.33|1155.91|1138.11|1156.13|1138.33|1155.91|1138.11|8
1652650130000|2022-05-15 21:28:50|1155.92|1138.12|1155.92|1138.12|1155.92|1138.12|1155.92|1138.12|1
1652650140000|2022-05-15 21:29:00|1155.96|1138.16|1155.91|1138.11|1155.96|1138.16|1155.41|1137.61|5
1652650150000|2022-05-15 21:29:10|1155.31|1137.51|1152.99|1135.19|1155.31|1137.51|1152.98|1135.18|9
1652650160000|2022-05-15 21:29:20|1152.77|1134.97|1152.58|1134.78|1152.77|1134.97|1152.57|1134.77|7
1652650170000|2022-05-15 21:29:30|1152.57|1134.77|1152.35|1134.55|1152.57|1134.77|1152.35|1134.55|12
1652650180000|2022-05-15 21:29:40|1152.34|1134.54|1152.53|1134.73|1152.53|1134.73|1152.34|1134.54|3
1652650210000|2022-05-15 21:30:10|1152.49|1134.69|1152.44|1134.64|1152.49|1134.69|1152.44|1134.64|3
1652650220000|2022-05-15 21:30:20|1152.43|1134.63|1150.51|1132.71|1152.68|1134.88|1150.51|1132.71|12
1652650230000|2022-05-15 21:30:30|1150.01|1132.21|1149.87|1132.07|1150.01|1132.21|1149.87|1132.07|2
1652650240000|2022-05-15 21:30:40|1149.86|1132.06|1149.3|1131.5|1149.86|1132.06|1149.29|1131.49|12
1652650250000|2022-05-15 21:30:50|1149.33|1131.53|1148.91|1131.11|1149.33|1131.53|1148.9|1131.1|10
1652650260000|2022-05-15 21:31:00|1149.05|1131.25|1149.35|1131.55|1149.35|1131.55|1148.9|1131.1|9
1652650270000|2022-05-15 21:31:10|1149.8|1132|1149.51|1131.71|1149.8|1132|1149.35|1131.55|8
1652650280000|2022-05-15 21:31:20|1149.62|1131.82|1149.05|1131.25|1149.72|1131.92|1149.05|1131.25|22
1652650290000|2022-05-15 21:31:30|1149.06|1131.26|1149.24|1131.44|1149.24|1131.44|1149.06|1131.26|4
1652650300000|2022-05-15 21:31:40|1149.18|1131.38|1149.2|1131.4|1149.2|1131.4|1149.11|1131.31|6
1652650310000|2022-05-15 21:31:50|1149.31|1131.51|1149.49|1131.69|1149.49|1131.69|1149.31|1131.51|5
1652650320000|2022-05-15 21:32:00|1149.53|1131.73|1149.55|1131.75|1149.61|1131.81|1149.46|1131.66|16
1652650330000|2022-05-15 21:32:10|1149.53|1131.73|1149.74|1131.94|1149.86|1132.06|1149.46|1131.66|16
1652650340000|2022-05-15 21:32:20|1150.06|1132.26|1150.05|1132.25|1150.06|1132.26|1149.76|1131.96|15
1652650350000|2022-05-15 21:32:30|1150.15|1132.35|1150.28|1132.48|1150.28|1132.48|1150.15|1132.35|3
1652650360000|2022-05-15 21:32:40|1150.29|1132.49|1150.18|1132.38|1150.29|1132.49|1150.18|1132.38|3
1652650370000|2022-05-15 21:32:50|1150.12|1132.32|1150.11|1132.31|1150.12|1132.32|1150.11|1132.31|2
1652650380000|2022-05-15 21:33:00|1150.12|1132.32|1150.83|1133.03|1150.83|1133.03|1150.12|1132.32|19
1652650390000|2022-05-15 21:33:10|1151.02|1133.22|1151.14|1133.34|1151.14|1133.34|1151.02|1133.22|3
1652650400000|2022-05-15 21:33:20|1151.57|1133.77|1151.79|1133.99|1151.79|1133.99|1151.57|1133.77|2
1652650420000|2022-05-15 21:33:40|1151.67|1133.87|1151.79|1133.99|1151.79|1133.99|1151.67|1133.87|2
1652650430000|2022-05-15 21:33:50|1151.67|1133.87|1151.79|1133.99|1151.79|1133.99|1151.67|1133.87|8
1652650510000|2022-05-15 21:35:10|1151.82|1134.02|1152.44|1134.64|1152.44|1134.64|1151.82|1134.02|3
1652650520000|2022-05-15 21:35:20|1153.08|1135.28|1153.79|1135.99|1153.79|1135.99|1153.08|1135.28|3
1652650530000|2022-05-15 21:35:30|1154.29|1136.49|1156.27|1138.47|1156.27|1138.47|1154.29|1136.49|15
1652650540000|2022-05-15 21:35:40|1156.29|1138.49|1156.27|1138.47|1156.77|1138.97|1156.27|1138.47|20
1652650550000|2022-05-15 21:35:50|1156.31|1138.51|1156.3|1138.5|1156.77|1138.97|1156.27|1138.47|25
1652650560000|2022-05-15 21:36:00|1156.35|1138.55|1156.32|1138.52|1156.35|1138.55|1156.27|1138.47|9
1652650580000|2022-05-15 21:36:20|1156.27|1138.47|1156.34|1138.54|1156.35|1138.55|1156.27|1138.47|19
1652650590000|2022-05-15 21:36:30|1156.35|1138.55|1154.03|1136.23|1156.35|1138.55|1154.03|1136.23|14
1652650600000|2022-05-15 21:36:40|1153.99|1136.19|1153.39|1135.59|1153.99|1136.19|1153.37|1135.57|14
1652650610000|2022-05-15 21:36:50|1153.4|1135.6|1150.13|1132.33|1153.4|1135.6|1150.07|1132.27|26
1652650620000|2022-05-15 21:37:00|1150.4|1132.6|1151.22|1133.42|1151.22|1133.42|1150.32|1132.52|26
1652650630000|2022-05-15 21:37:10|1151.2|1133.4|1151.29|1133.49|1151.4|1133.6|1151.2|1133.4|16
1652650640000|2022-05-15 21:37:20|1151.79|1133.99|1152.21|1134.41|1152.29|1134.49|1151.29|1133.49|5
1652650650000|2022-05-15 21:37:30|1152.19|1134.39|1151.82|1134.02|1152.19|1134.39|1151.82|1134.02|2
1652650670000|2022-05-15 21:37:50|1151.51|1133.71|1151.82|1134.02|1151.82|1134.02|1151.51|1133.71|2
1652650690000|2022-05-15 21:38:10|1152.16|1134.36|1152.11|1134.31|1152.16|1134.36|1152.11|1134.31|5
1652650700000|2022-05-15 21:38:20|1152.09|1134.29|1152.18|1134.38|1152.22|1134.42|1152.08|1134.28|7
1652650710000|2022-05-15 21:38:30|1152.17|1134.37|1152.18|1134.38|1152.22|1134.42|1152.1|1134.3|10
1652650720000|2022-05-15 21:38:40|1152.16|1134.36|1152.15|1134.35|1152.16|1134.36|1152.15|1134.35|2
1652650730000|2022-05-15 21:38:50|1152.29|1134.49|1152.3|1134.5|1152.4|1134.6|1152.28|1134.48|13
1652650740000|2022-05-15 21:39:00|1152.29|1134.49|1152.29|1134.49|1152.4|1134.6|1152.27|1134.47|22
1652650750000|2022-05-15 21:39:10|1152.3|1134.5|1152.54|1134.74|1152.54|1134.74|1152.3|1134.5|7
1652650760000|2022-05-15 21:39:20|1152.52|1134.72|1152.16|1134.36|1152.52|1134.72|1152.16|1134.36|4
1652650770000|2022-05-15 21:39:30|1152.32|1134.52|1152.15|1134.35|1152.32|1134.52|1152.15|1134.35|8
1652650780000|2022-05-15 21:39:40|1152.1|1134.3|1152.2|1134.4|1152.27|1134.47|1152.06|1134.26|10
1652650790000|2022-05-15 21:39:50|1152.17|1134.37|1152.1|1134.3|1152.29|1134.49|1152.1|1134.3|11
1652650800000|2022-05-15 21:40:00|1152.25|1134.45|1152.93|1135.13|1152.93|1135.13|1152.25|1134.45|9
1652650810000|2022-05-15 21:40:10|1153|1135.2|1152.67|1134.87|1153|1135.2|1152.67|1134.87|2
1652650820000|2022-05-15 21:40:20|1152.71|1134.91|1152.72|1134.92|1152.72|1134.92|1152.71|1134.91|2
1652650830000|2022-05-15 21:40:30|1152.71|1134.91|1152.79|1134.99|1153.01|1135.21|1152.71|1134.91|8
1652650840000|2022-05-15 21:40:40|1152.69|1134.89|1153.01|1135.21|1153.01|1135.21|1152.69|1134.89|4
1652650860000|2022-05-15 21:41:00|1153.12|1135.32|1153.29|1135.49|1153.31|1135.51|1153.12|1135.32|3
1652650870000|2022-05-15 21:41:10|1153.33|1135.53|1154.72|1136.92|1154.72|1136.92|1153.33|1135.53|6
1652650880000|2022-05-15 21:41:20|1155.41|1137.61|1155.71|1137.91|1155.91|1138.11|1155.41|1137.61|15
1652650890000|2022-05-15 21:41:30|1155.7|1137.9|1158.63|1140.83|1158.63|1140.83|1155.7|1137.9|19
1652650900000|2022-05-15 21:41:40|1158.9|1141.1|1158.18|1140.38|1158.9|1141.1|1158.03|1140.23|15
1652650910000|2022-05-15 21:41:50|1158.08|1140.28|1158.27|1140.47|1158.46|1140.66|1158.08|1140.28|12
1652650920000|2022-05-15 21:42:00|1158.26|1140.46|1158.15|1140.35|1158.51|1140.71|1158.15|1140.35|7
1652650930000|2022-05-15 21:42:10|1158.14|1140.34|1158.14|1140.34|1158.15|1140.35|1158.14|1140.34|3
1652650940000|2022-05-15 21:42:20|1158.15|1140.35|1158.5|1140.7|1158.5|1140.7|1158.15|1140.35|12
1652650950000|2022-05-15 21:42:30|1158.49|1140.69|1158.49|1140.69|1158.49|1140.69|1158.49|1140.69|1
1652650970000|2022-05-15 21:42:50|1158.5|1140.7|1158.48|1140.68|1158.54|1140.74|1158.22|1140.42|13
1652650980000|2022-05-15 21:43:00|1158.46|1140.66|1157.51|1139.71|1158.47|1140.67|1157.48|1139.68|11
1652650990000|2022-05-15 21:43:10|1157.49|1139.69|1157.33|1139.53|1157.49|1139.69|1157.28|1139.48|16
1652651000000|2022-05-15 21:43:20|1157.35|1139.55|1155.92|1138.12|1157.43|1139.63|1155.92|1138.12|23
1652651010000|2022-05-15 21:43:30|1155.83|1138.03|1155.68|1137.88|1155.83|1138.03|1155.68|1137.88|11
1652651020000|2022-05-15 21:43:40|1156.05|1138.25|1155.91|1138.11|1156.05|1138.25|1155.9|1138.1|11
1652651030000|2022-05-15 21:43:50|1155.9|1138.1|1156.01|1138.21|1156.07|1138.27|1155.87|1138.07|17
1652651040000|2022-05-15 21:44:00|1155.99|1138.19|1157.41|1139.61|1157.41|1139.61|1155.88|1138.08|24
1652651050000|2022-05-15 21:44:10|1157.42|1139.62|1157.93|1140.13|1158.68|1140.88|1157.42|1139.62|26
1652651060000|2022-05-15 21:44:20|1157.53|1139.73|1156.89|1139.09|1157.53|1139.73|1156.89|1139.09|13
1652651070000|2022-05-15 21:44:30|1156.87|1139.07|1156.83|1139.03|1156.87|1139.07|1156.61|1138.81|13
1652651080000|2022-05-15 21:44:40|1156.75|1138.95|1156.77|1138.97|1156.8|1139|1156.75|1138.95|11
1652651090000|2022-05-15 21:44:50|1156.76|1138.96|1156.75|1138.95|1156.77|1138.97|1156.75|1138.95|11
1652651100000|2022-05-15 21:45:00|1156.72|1138.92|1156.63|1138.83|1156.75|1138.95|1156.61|1138.81|7
1652651110000|2022-05-15 21:45:10|1156.75|1138.95|1157.03|1139.23|1157.03|1139.23|1156.63|1138.83|18
1652651120000|2022-05-15 21:45:20|1157.01|1139.21|1156.99|1139.19|1157.03|1139.23|1156.89|1139.09|7
1652651130000|2022-05-15 21:45:30|1157|1139.2|1156.63|1138.83|1157.21|1139.41|1156.63|1138.83|15
1652651150000|2022-05-15 21:45:50|1156.26|1138.46|1155.36|1137.56|1156.26|1138.46|1155.36|1137.56|10
1652651160000|2022-05-15 21:46:00|1155.35|1137.55|1156.25|1138.45|1156.4|1138.6|1155.33|1137.53|21
1652651170000|2022-05-15 21:46:10|1156.24|1138.44|1157.21|1139.41|1157.28|1139.48|1156.24|1138.44|14
1652651180000|2022-05-15 21:46:20|1157.1|1139.3|1158.04|1140.24|1158.04|1140.24|1157.03|1139.23|15
1652651190000|2022-05-15 21:46:30|1157.97|1140.17|1158|1140.2|1158|1140.2|1157.48|1139.68|14
1652651200000|2022-05-15 21:46:40|1158.02|1140.22|1157.58|1139.78|1158.04|1140.24|1157.58|1139.78|9
1652651210000|2022-05-15 21:46:50|1157.57|1139.77|1156.27|1138.47|1157.57|1139.77|1156.27|1138.47|17
1652651220000|2022-05-15 21:47:00|1156.25|1138.45|1156.85|1139.05|1156.85|1139.05|1155.88|1138.08|34
1652651230000|2022-05-15 21:47:10|1156.83|1139.03|1157.28|1139.48|1157.29|1139.49|1156.83|1139.03|18
1652651240000|2022-05-15 21:47:20|1157.29|1139.49|1157.19|1139.39|1157.31|1139.51|1157.19|1139.39|10
1652651250000|2022-05-15 21:47:30|1157.12|1139.32|1157.08|1139.28|1157.22|1139.42|1157.08|1139.28|9
1652651260000|2022-05-15 21:47:40|1157.16|1139.36|1157.09|1139.29|1157.16|1139.36|1157.09|1139.29|3
1652651270000|2022-05-15 21:47:50|1157.16|1139.36|1157.11|1139.31|1157.16|1139.36|1157.11|1139.31|3
1652651280000|2022-05-15 21:48:00|1157.12|1139.32|1157.05|1139.25|1157.16|1139.36|1157.05|1139.25|8
1652651290000|2022-05-15 21:48:10|1157.11|1139.31|1157.39|1139.59|1157.72|1139.92|1157.1|1139.3|16
1652651300000|2022-05-15 21:48:20|1157.4|1139.6|1157.41|1139.61|1157.42|1139.62|1157.34|1139.54|9
1652651310000|2022-05-15 21:48:30|1157.42|1139.62|1157.53|1139.73|1157.53|1139.73|1157.41|1139.61|5
1652651320000|2022-05-15 21:48:40|1157.49|1139.69|1157.53|1139.73|1157.53|1139.73|1157.49|1139.69|2
1652651350000|2022-05-15 21:49:10|1157.51|1139.71|1157.53|1139.73|1157.53|1139.73|1157.49|1139.69|4
1652651360000|2022-05-15 21:49:20|1157.72|1139.92|1157.53|1139.73|1157.72|1139.92|1157.53|1139.73|2
1652651370000|2022-05-15 21:49:30|1157.72|1139.92|1157.71|1139.91|1158.27|1140.47|1157.71|1139.91|10
1652651380000|2022-05-15 21:49:40|1157.72|1139.92|1157.72|1139.92|1157.72|1139.92|1157.72|1139.92|1
1652651390000|2022-05-15 21:49:50|1157.77|1139.97|1157.77|1139.97|1157.77|1139.97|1157.77|1139.97|1
1652651400000|2022-05-15 21:50:00|1158.08|1140.28|1158.15|1140.35|1158.15|1140.35|1157.88|1140.08|12
1652651410000|2022-05-15 21:50:10|1158.16|1140.36|1157.87|1140.07|1158.17|1140.37|1157.87|1140.07|5
1652651420000|2022-05-15 21:50:20|1157.86|1140.06|1157.8|1140|1158.19|1140.39|1157.8|1140|10
1652651430000|2022-05-15 21:50:30|1157.94|1140.14|1157.87|1140.07|1157.94|1140.14|1157.82|1140.02|12
1652651440000|2022-05-15 21:50:40|1157.86|1140.06|1157.98|1140.18|1158.36|1140.56|1157.84|1140.04|19
1652651450000|2022-05-15 21:50:50|1157.95|1140.15|1158.02|1140.22|1158.02|1140.22|1157.8|1140|7
1652651460000|2022-05-15 21:51:00|1158.01|1140.21|1157.94|1140.14|1158.16|1140.36|1157.93|1140.13|11
1652651470000|2022-05-15 21:51:10|1157.93|1140.13|1158.62|1140.82|1158.62|1140.82|1157.93|1140.13|16
1652651480000|2022-05-15 21:51:20|1158.52|1140.72|1158.29|1140.49|1158.54|1140.74|1158.24|1140.44|16
1652651490000|2022-05-15 21:51:30|1158.24|1140.44|1158.3|1140.5|1158.42|1140.62|1158.24|1140.44|8
1652651500000|2022-05-15 21:51:40|1158.25|1140.45|1158.37|1140.57|1158.42|1140.62|1158.25|1140.45|5
1652651510000|2022-05-15 21:51:50|1158.43|1140.63|1158.38|1140.58|1158.43|1140.63|1158.38|1140.58|3
1652651520000|2022-05-15 21:52:00|1158.52|1140.72|1159.01|1141.21|1159.01|1141.21|1158.44|1140.64|12
1652651530000|2022-05-15 21:52:10|1159.11|1141.31|1160.21|1142.41|1160.23|1142.43|1159.11|1141.31|9
1652651540000|2022-05-15 21:52:20|1160.36|1142.56|1159.83|1142.03|1160.38|1142.58|1159.83|1142.03|6
1652651550000|2022-05-15 21:52:30|1159.82|1142.02|1158.33|1140.53|1159.82|1142.02|1158.33|1140.53|22
1652651560000|2022-05-15 21:52:40|1158.29|1140.49|1160.44|1142.64|1160.44|1142.64|1158.25|1140.45|16
1652651570000|2022-05-15 21:52:50|1160.51|1142.71|1161.32|1143.52|1161.46|1143.66|1160.51|1142.71|13
1652651580000|2022-05-15 21:53:00|1161.3|1143.5|1160.59|1142.79|1161.3|1143.5|1160.59|1142.79|11
1652651590000|2022-05-15 21:53:10|1161.16|1143.36|1160.85|1143.05|1161.16|1143.36|1160.6|1142.8|19
1652651600000|2022-05-15 21:53:20|1160.91|1143.11|1161.1|1143.3|1161.18|1143.38|1160.6|1142.8|11
1652651610000|2022-05-15 21:53:30|1161.08|1143.28|1161.16|1143.36|1161.36|1143.56|1160.93|1143.13|29
1652651620000|2022-05-15 21:53:40|1160.95|1143.15|1160.6|1142.8|1160.95|1143.15|1160.6|1142.8|5
1652651640000|2022-05-15 21:54:00|1160.67|1142.87|1161.18|1143.38|1161.18|1143.38|1160.67|1142.87|15
1652651650000|2022-05-15 21:54:10|1161.03|1143.23|1161.26|1143.46|1161.26|1143.46|1160.6|1142.8|16
1652651660000|2022-05-15 21:54:20|1161.24|1143.44|1162.03|1144.23|1162.03|1144.23|1161.08|1143.28|9
1652651670000|2022-05-15 21:54:30|1161.9|1144.1|1161.77|1143.97|1161.9|1144.1|1161.54|1143.74|9
1652651680000|2022-05-15 21:54:40|1162.03|1144.23|1161.86|1144.06|1162.03|1144.23|1161.73|1143.93|24
1652651690000|2022-05-15 21:54:50|1161.77|1143.97|1161.4|1143.6|1161.86|1144.06|1161.4|1143.6|20
1652651700000|2022-05-15 21:55:00|1161.38|1143.58|1161.28|1143.48|1161.38|1143.58|1160.87|1143.07|25
1652651710000|2022-05-15 21:55:10|1161.25|1143.45|1161.58|1143.78|1161.72|1143.92|1161.19|1143.39|22
1652651720000|2022-05-15 21:55:20|1161.56|1143.76|1162.03|1144.23|1162.53|1144.73|1161.53|1143.73|16
1652651730000|2022-05-15 21:55:30|1162.01|1144.21|1162.03|1144.23|1162.03|1144.23|1161.83|1144.03|10
1652651740000|2022-05-15 21:55:40|1161.89|1144.09|1161.89|1144.09|1162.03|1144.23|1161.89|1144.09|3
1652651750000|2022-05-15 21:55:50|1162.03|1144.23|1162.37|1144.57|1162.65|1144.85|1161.89|1144.09|12
1652651760000|2022-05-15 21:56:00|1162.65|1144.85|1162.37|1144.57|1162.65|1144.85|1162.37|1144.57|2
1652651770000|2022-05-15 21:56:10|1162.25|1144.45|1162.37|1144.57|1162.65|1144.85|1162.15|1144.35|10
1652651780000|2022-05-15 21:56:20|1162.39|1144.59|1162.65|1144.85|1162.65|1144.85|1162.39|1144.59|6
1652651790000|2022-05-15 21:56:30|1162.68|1144.88|1163.01|1145.21|1163.01|1145.21|1162.68|1144.88|5
1652651800000|2022-05-15 21:56:40|1163.03|1145.23|1163.61|1145.81|1164.89|1147.09|1163.03|1145.23|14
1652651810000|2022-05-15 21:56:50|1163.99|1146.19|1164.4|1146.6|1164.4|1146.6|1163.99|1146.19|4
1652651820000|2022-05-15 21:57:00|1164.41|1146.61|1164.4|1146.6|1164.41|1146.61|1164.4|1146.6|2
1652651830000|2022-05-15 21:57:10|1164.39|1146.59|1165.32|1147.52|1165.32|1147.52|1164.39|1146.59|16
1652651840000|2022-05-15 21:57:20|1165.02|1147.22|1166.86|1149.06|1166.86|1149.06|1165.02|1147.22|14
1652651850000|2022-05-15 21:57:30|1166.47|1148.67|1165.44|1147.64|1166.58|1148.78|1165.44|1147.64|20
1652651860000|2022-05-15 21:57:40|1165.42|1147.62|1166.51|1148.71|1166.51|1148.71|1165.33|1147.53|17
1652651870000|2022-05-15 21:57:50|1166.5|1148.7|1166.86|1149.06|1166.86|1149.06|1166.5|1148.7|11
1652651880000|2022-05-15 21:58:00|1167.36|1149.56|1167.73|1149.93|1168.13|1150.33|1167.36|1149.56|7
1652651890000|2022-05-15 21:58:10|1167.99|1150.19|1167.13|1149.33|1167.99|1150.19|1167.13|1149.33|11
1652651900000|2022-05-15 21:58:20|1167.09|1149.29|1166.31|1148.51|1167.09|1149.29|1166.2|1148.4|13
1652651910000|2022-05-15 21:58:30|1166.3|1148.5|1166.26|1148.46|1166.3|1148.5|1166.26|1148.46|2
1652651920000|2022-05-15 21:58:40|1166.22|1148.42|1166.04|1148.24|1166.22|1148.42|1166.04|1148.24|6
1652651930000|2022-05-15 21:58:50|1165.9|1148.1|1165.72|1147.92|1165.9|1148.1|1165.16|1147.36|12
1652651940000|2022-05-15 21:59:00|1165.73|1147.93|1165.55|1147.75|1165.78|1147.98|1165.43|1147.63|16
1652651950000|2022-05-15 21:59:10|1165.54|1147.74|1165.46|1147.66|1165.54|1147.74|1165.46|1147.66|5
1652651960000|2022-05-15 21:59:20|1165.58|1147.78|1166.24|1148.44|1166.24|1148.44|1165.58|1147.78|8
1652651970000|2022-05-15 21:59:30|1166.25|1148.45|1166.21|1148.41|1166.74|1148.94|1166.21|1148.41|8
1652651980000|2022-05-15 21:59:40|1166.18|1148.38|1166.74|1148.94|1166.74|1148.94|1166.12|1148.32|6
1652651990000|2022-05-15 21:59:50|1166.42|1148.62|1166.38|1148.58|1166.42|1148.62|1166.38|1148.58|2
1652652000000|2022-05-15 22:00:00|1166.74|1148.94|1166.33|1148.53|1167.33|1149.53|1166.33|1148.53|9
1652652010000|2022-05-15 22:00:10|1166.35|1148.55|1166.83|1149.03|1166.83|1149.03|1166.35|1148.55|8
1652652020000|2022-05-15 22:00:20|1167.33|1149.53|1167.71|1149.91|1167.71|1149.91|1167.33|1149.53|2
1652652030000|2022-05-15 22:00:30|1167.82|1150.02|1167.82|1150.02|1167.82|1150.02|1167.21|1149.41|10
1652652040000|2022-05-15 22:00:40|1167.57|1149.77|1169.9|1152.1|1169.9|1152.1|1167.36|1149.56|12
1652652050000|2022-05-15 22:00:50|1169.84|1152.04|1169.9|1152.1|1169.9|1152.1|1169.6|1151.8|8
1652652060000|2022-05-15 22:01:00|1169.6|1151.8|1168.57|1150.77|1169.64|1151.84|1168.4|1150.6|10
1652652070000|2022-05-15 22:01:10|1169.1|1151.3|1168.79|1150.99|1169.23|1151.43|1168.53|1150.73|26
1652652080000|2022-05-15 22:01:20|1169.07|1151.27|1169.28|1151.48|1169.28|1151.48|1168.95|1151.15|12
1652652090000|2022-05-15 22:01:30|1169.4|1151.6|1170.36|1152.56|1170.74|1152.94|1169.4|1151.6|13
1652652100000|2022-05-15 22:01:40|1170.39|1152.59|1170.74|1152.94|1170.74|1152.94|1170.03|1152.23|19
1652652110000|2022-05-15 22:01:50|1171.24|1153.44|1174.1|1156.3|1174.1|1156.3|1170.74|1152.94|7
1652652120000|2022-05-15 22:02:00|1173.9|1156.1|1175.64|1157.84|1177.4|1159.6|1173.9|1156.1|24
1652652130000|2022-05-15 22:02:10|1175.55|1157.75|1174.9|1157.1|1175.55|1157.75|1174.4|1156.6|11
1652652140000|2022-05-15 22:02:20|1175.05|1157.25|1175.45|1157.65|1175.48|1157.68|1174.76|1156.96|16
1652652150000|2022-05-15 22:02:30|1175.5|1157.7|1176.35|1158.55|1176.35|1158.55|1175.5|1157.7|20
1652652160000|2022-05-15 22:02:40|1176.37|1158.57|1176.9|1159.1|1176.9|1159.1|1176.35|1158.55|7
1652652170000|2022-05-15 22:02:50|1176.7|1158.9|1177.44|1159.64|1178.32|1160.52|1176.7|1158.9|16
1652652180000|2022-05-15 22:03:00|1177.45|1159.65|1177.23|1159.43|1177.62|1159.82|1177.17|1159.37|20
1652652190000|2022-05-15 22:03:10|1177.57|1159.77|1179.4|1161.6|1179.9|1162.1|1177.57|1159.77|14
1652652200000|2022-05-15 22:03:20|1179.9|1162.1|1179.79|1161.99|1180.79|1162.99|1179.29|1161.49|19
1652652210000|2022-05-15 22:03:30|1180.29|1162.49|1182.14|1164.34|1182.14|1164.34|1180.29|1162.49|15
1652652220000|2022-05-15 22:03:40|1181.64|1163.84|1186.18|1168.38|1186.55|1168.75|1181.64|1163.84|26
1652652230000|2022-05-15 22:03:50|1185.77|1167.97|1183.47|1165.67|1185.77|1167.97|1183.4|1165.6|28
1652652240000|2022-05-15 22:04:00|1183.66|1165.86|1184.4|1166.6|1185.02|1167.22|1183.4|1165.6|20
1652652250000|2022-05-15 22:04:10|1184.51|1166.71|1183.4|1165.6|1184.85|1167.05|1183.4|1165.6|18
1652652260000|2022-05-15 22:04:20|1183.57|1165.77|1185.25|1167.45|1185.25|1167.45|1182.4|1164.6|22
1652652270000|2022-05-15 22:04:30|1185.75|1167.95|1184.76|1166.96|1185.98|1168.18|1184.54|1166.74|26
1652652280000|2022-05-15 22:04:40|1184.7|1166.9|1185.4|1167.6|1186.1|1168.3|1184.33|1166.53|22
1652652290000|2022-05-15 22:04:50|1186.07|1168.27|1186|1168.2|1186.24|1168.44|1185.28|1167.48|29
1652652300000|2022-05-15 22:05:00|1185.98|1168.18|1184.2|1166.4|1186|1168.2|1184.2|1166.4|26
1652652310000|2022-05-15 22:05:10|1184.11|1166.31|1182.32|1164.52|1184.11|1166.31|1182.13|1164.33|30
1652652320000|2022-05-15 22:05:20|1182.12|1164.32|1183.18|1165.38|1183.44|1165.64|1182.12|1164.32|22
1652652330000|2022-05-15 22:05:30|1183.56|1165.76|1183.01|1165.21|1183.56|1165.76|1182.27|1164.47|18
1652652340000|2022-05-15 22:05:40|1183.06|1165.26|1182.61|1164.81|1183.06|1165.26|1182.61|1164.81|13
1652652350000|2022-05-15 22:05:50|1182.87|1165.07|1183.06|1165.26|1183.06|1165.26|1182.39|1164.59|17
1652652360000|2022-05-15 22:06:00|1182.8|1165|1183.23|1165.43|1184.1|1166.3|1182.61|1164.81|18
1652652370000|2022-05-15 22:06:10|1183.73|1165.93|1179.6|1161.8|1184.16|1166.36|1179.4|1161.6|29
1652652380000|2022-05-15 22:06:20|1179.4|1161.6|1178.06|1160.26|1179.57|1161.77|1177.86|1160.06|18
1652652390000|2022-05-15 22:06:30|1178.05|1160.25|1178.28|1160.48|1178.28|1160.48|1177.66|1159.86|30
1652652400000|2022-05-15 22:06:40|1178.4|1160.6|1178.74|1160.94|1179.4|1161.6|1178.4|1160.6|10
1652652410000|2022-05-15 22:06:50|1178.9|1161.1|1179.4|1161.6|1179.4|1161.6|1178.13|1160.33|16
1652652420000|2022-05-15 22:07:00|1180.12|1162.32|1180.19|1162.39|1180.4|1162.6|1180.12|1162.32|10
1652652430000|2022-05-15 22:07:10|1179.88|1162.08|1179.5|1161.7|1180.19|1162.39|1179.19|1161.39|15
1652652440000|2022-05-15 22:07:20|1179.94|1162.14|1178.14|1160.34|1179.94|1162.14|1177.53|1159.73|26
1652652450000|2022-05-15 22:07:30|1178.27|1160.47|1179.21|1161.41|1179.24|1161.44|1177.94|1160.14|24
1652652460000|2022-05-15 22:07:40|1179.24|1161.44|1178.71|1160.91|1179.24|1161.44|1178.25|1160.45|18
1652652470000|2022-05-15 22:07:50|1178.66|1160.86|1178.4|1160.6|1178.66|1160.86|1178|1160.2|16
1652652480000|2022-05-15 22:08:00|1178.53|1160.73|1179.06|1161.26|1179.09|1161.29|1177.9|1160.1|13
1652652490000|2022-05-15 22:08:10|1179.01|1161.21|1178.38|1160.58|1179.4|1161.6|1178.38|1160.58|18
1652652500000|2022-05-15 22:08:20|1178.33|1160.53|1177.52|1159.72|1178.37|1160.57|1177.52|1159.72|18
1652652510000|2022-05-15 22:08:30|1177.49|1159.69|1177.49|1159.69|1177.89|1160.09|1177.49|1159.69|10
1652652520000|2022-05-15 22:08:40|1177.39|1159.59|1177.25|1159.45|1177.49|1159.69|1177.25|1159.45|13
1652652530000|2022-05-15 22:08:50|1177.03|1159.23|1176.97|1159.17|1177.03|1159.23|1176.22|1158.42|17
1652652540000|2022-05-15 22:09:00|1176.92|1159.12|1177.1|1159.3|1177.15|1159.35|1176.25|1158.45|26
1652652550000|2022-05-15 22:09:10|1176.73|1158.93|1175.78|1157.98|1176.73|1158.93|1175.67|1157.87|19
1652652560000|2022-05-15 22:09:20|1175.79|1157.99|1176.41|1158.61|1176.41|1158.61|1175.79|1157.99|17
1652652570000|2022-05-15 22:09:30|1176.36|1158.56|1174.32|1156.52|1176.36|1158.56|1174.32|1156.52|23
1652652580000|2022-05-15 22:09:40|1174.45|1156.65|1177.19|1159.39|1177.23|1159.43|1174.45|1156.65|17
1652652590000|2022-05-15 22:09:50|1176.69|1158.89|1176.58|1158.78|1177.76|1159.96|1176.56|1158.76|14
1652652600000|2022-05-15 22:10:00|1175.4|1157.6|1176.2|1158.4|1176.2|1158.4|1175.2|1157.4|15
1652652610000|2022-05-15 22:10:10|1176.32|1158.52|1177.53|1159.73|1177.76|1159.96|1176.32|1158.52|15
1652652620000|2022-05-15 22:10:20|1177.12|1159.32|1178.39|1160.59|1178.78|1160.98|1177.12|1159.32|23
1652652630000|2022-05-15 22:10:30|1178.42|1160.62|1178.83|1161.03|1178.83|1161.03|1178.11|1160.31|18
1652652640000|2022-05-15 22:10:40|1179.33|1161.53|1178.83|1161.03|1179.33|1161.53|1178.83|1161.03|2
1652652660000|2022-05-15 22:11:00|1178.38|1160.58|1181.08|1163.28|1181.08|1163.28|1178.09|1160.29|11
1652652670000|2022-05-15 22:11:10|1180.58|1162.78|1181.98|1164.18|1182.2|1164.4|1180.58|1162.78|18
1652652680000|2022-05-15 22:11:20|1182.2|1164.4|1181.58|1163.78|1182.2|1164.4|1181.58|1163.78|7
1652652690000|2022-05-15 22:11:30|1181.74|1163.94|1180.41|1162.61|1181.74|1163.94|1180.41|1162.61|6
1652652700000|2022-05-15 22:11:40|1180.35|1162.55|1179.3|1161.5|1180.35|1162.55|1179.3|1161.5|16
1652652710000|2022-05-15 22:11:50|1179.51|1161.71|1179.23|1161.43|1180.24|1162.44|1179.23|1161.43|15
1652652720000|2022-05-15 22:12:00|1179.22|1161.42|1178.75|1160.95|1179.22|1161.42|1178.54|1160.74|26
1652652730000|2022-05-15 22:12:10|1178.79|1160.99|1178.55|1160.75|1179.13|1161.33|1178.42|1160.62|28
1652652740000|2022-05-15 22:12:20|1178.54|1160.74|1178.71|1160.91|1178.73|1160.93|1178.1|1160.3|16
1652652750000|2022-05-15 22:12:30|1179.07|1161.27|1178.83|1161.03|1179.36|1161.56|1178.55|1160.75|18
1652652760000|2022-05-15 22:12:40|1178.82|1161.02|1178.27|1160.47|1178.99|1161.19|1178.27|1160.47|16
1652652770000|2022-05-15 22:12:50|1178.22|1160.42|1178.63|1160.83|1178.98|1161.18|1178.2|1160.4|14
1652652780000|2022-05-15 22:13:00|1178.62|1160.82|1178.61|1160.81|1179.26|1161.46|1178.45|1160.65|18
1652652790000|2022-05-15 22:13:10|1178.62|1160.82|1178.78|1160.98|1179.04|1161.24|1178.56|1160.76|19
1652652800000|2022-05-15 22:13:20|1179.04|1161.24|1179.29|1161.49|1179.29|1161.49|1179.04|1161.24|9
1652652810000|2022-05-15 22:13:30|1179.15|1161.35|1179.79|1161.99|1179.79|1161.99|1179.15|1161.35|3
1652652820000|2022-05-15 22:13:40|1180.29|1162.49|1181.1|1163.3|1181.1|1163.3|1180.29|1162.49|14
1652652830000|2022-05-15 22:13:50|1181.09|1163.29|1181.22|1163.42|1181.22|1163.42|1181.09|1163.29|5
1652652840000|2022-05-15 22:14:00|1181.21|1163.41|1178.6|1160.8|1181.21|1163.41|1178.48|1160.68|15
1652652850000|2022-05-15 22:14:10|1178.48|1160.68|1178.34|1160.54|1178.48|1160.68|1178.33|1160.53|5
1652652860000|2022-05-15 22:14:20|1178.32|1160.52|1178.24|1160.44|1178.34|1160.54|1177.9|1160.1|13
1652652870000|2022-05-15 22:14:30|1178.6|1160.8|1179.77|1161.97|1180.28|1162.48|1178.6|1160.8|17
1652652880000|2022-05-15 22:14:40|1179.79|1161.99|1179.95|1162.15|1180.18|1162.38|1179.68|1161.88|28
1652652890000|2022-05-15 22:14:50|1179.96|1162.16|1179.65|1161.85|1180.46|1162.66|1179.5|1161.7|22
1652652900000|2022-05-15 22:15:00|1179.64|1161.84|1178.29|1160.49|1179.64|1161.84|1178.29|1160.49|21
1652652910000|2022-05-15 22:15:10|1178.24|1160.44|1178.83|1161.03|1179.18|1161.38|1178.23|1160.43|22
1652652920000|2022-05-15 22:15:20|1178.88|1161.08|1179.22|1161.42|1179.22|1161.42|1178.5|1160.7|29
1652652930000|2022-05-15 22:15:30|1179.4|1161.6|1179.25|1161.45|1179.4|1161.6|1178.68|1160.88|17
1652652940000|2022-05-15 22:15:40|1179.24|1161.44|1179.66|1161.86|1179.9|1162.1|1179.07|1161.27|16
1652652950000|2022-05-15 22:15:50|1179.62|1161.82|1181.37|1163.57|1181.37|1163.57|1179.62|1161.82|9
1652652960000|2022-05-15 22:16:00|1181.54|1163.74|1182.08|1164.28|1182.31|1164.51|1181.54|1163.74|16
1652652970000|2022-05-15 22:16:10|1182.31|1164.51|1182.86|1165.06|1182.86|1165.06|1182.07|1164.27|8
1652652980000|2022-05-15 22:16:20|1183.13|1165.33|1182.89|1165.09|1183.26|1165.46|1182.89|1165.09|12
1652652990000|2022-05-15 22:16:30|1182.88|1165.08|1181.22|1163.42|1182.89|1165.09|1181.22|1163.42|12
1652653000000|2022-05-15 22:16:40|1181.17|1163.37|1181.01|1163.21|1181.46|1163.66|1180.9|1163.1|14
1652653010000|2022-05-15 22:16:50|1180.9|1163.1|1181.12|1163.32|1181.12|1163.32|1180.3|1162.5|13
1652653020000|2022-05-15 22:17:00|1181.22|1163.42|1181.18|1163.38|1181.34|1163.54|1180.95|1163.15|11
1652653030000|2022-05-15 22:17:10|1181.17|1163.37|1181.89|1164.09|1182.39|1164.59|1180.38|1162.58|25
1652653040000|2022-05-15 22:17:20|1181.88|1164.08|1180.13|1162.33|1181.88|1164.08|1180.13|1162.33|19
1652653050000|2022-05-15 22:17:30|1179.95|1162.15|1179.19|1161.39|1179.95|1162.15|1179.19|1161.39|15
1652653060000|2022-05-15 22:17:40|1179.17|1161.37|1179.14|1161.34|1179.17|1161.37|1178.63|1160.83|21
1652653070000|2022-05-15 22:17:50|1178.95|1161.15|1180.34|1162.54|1180.35|1162.55|1178.72|1160.92|11
1652653080000|2022-05-15 22:18:00|1180.37|1162.57|1180.85|1163.05|1180.85|1163.05|1180.37|1162.57|4
1652653090000|2022-05-15 22:18:10|1181.35|1163.55|1182.32|1164.52|1182.32|1164.52|1181.35|1163.55|4
1652653100000|2022-05-15 22:18:20|1182.82|1165.02|1182.39|1164.59|1183.22|1165.42|1182.16|1164.36|17
1652653110000|2022-05-15 22:18:30|1182.36|1164.56|1183.18|1165.38|1183.18|1165.38|1182.36|1164.56|6
1652653120000|2022-05-15 22:18:40|1182.92|1165.12|1183.1|1165.3|1183.18|1165.38|1182.4|1164.6|13
1652653130000|2022-05-15 22:18:50|1183.17|1165.37|1182.69|1164.89|1183.17|1165.37|1182.64|1164.84|9
1652653140000|2022-05-15 22:19:00|1182.71|1164.91|1182.4|1164.6|1183.3|1165.5|1182.4|1164.6|18
1652653150000|2022-05-15 22:19:10|1182.42|1164.62|1183.17|1165.37|1183.18|1165.38|1182.33|1164.53|16
1652653160000|2022-05-15 22:19:20|1182.97|1165.17|1182.57|1164.77|1182.97|1165.17|1182.36|1164.56|12
1652653170000|2022-05-15 22:19:30|1182.56|1164.76|1180.47|1162.67|1182.56|1164.76|1180.47|1162.67|31
1652653180000|2022-05-15 22:19:40|1180.49|1162.69|1181.06|1163.26|1181.06|1163.26|1180.38|1162.58|17
1652653190000|2022-05-15 22:19:50|1181.02|1163.22|1180.75|1162.95|1181.04|1163.24|1180.75|1162.95|13
1652653200000|2022-05-15 22:20:00|1180.74|1162.94|1178.9|1161.1|1180.74|1162.94|1178.9|1161.1|17
1652653210000|2022-05-15 22:20:10|1179.48|1161.68|1179.14|1161.34|1179.48|1161.68|1179.09|1161.29|8
1652653220000|2022-05-15 22:20:20|1179.28|1161.48|1179.89|1162.09|1180|1162.2|1179.28|1161.48|11
1652653230000|2022-05-15 22:20:30|1179.88|1162.08|1180.31|1162.51|1180.37|1162.57|1179.41|1161.61|19
1652653240000|2022-05-15 22:20:40|1180.35|1162.55|1180.78|1162.98|1180.78|1162.98|1180.28|1162.48|13
1652653250000|2022-05-15 22:20:50|1180.35|1162.55|1181.01|1163.21|1181.01|1163.21|1180.22|1162.42|11
1652653260000|2022-05-15 22:21:00|1181.51|1163.71|1180.98|1163.18|1181.68|1163.88|1180.36|1162.56|18
1652653270000|2022-05-15 22:21:10|1180.66|1162.86|1180.98|1163.18|1180.98|1163.18|1180.66|1162.86|6
1652653280000|2022-05-15 22:21:20|1180.93|1163.13|1180.98|1163.18|1180.98|1163.18|1180.93|1163.13|2
1652653290000|2022-05-15 22:21:30|1180.67|1162.87|1180.86|1163.06|1180.86|1163.06|1179.9|1162.1|10
1652653310000|2022-05-15 22:21:50|1180.4|1162.6|1180.4|1162.6|1180.4|1162.6|1179.9|1162.1|3
1652653320000|2022-05-15 22:22:00|1180.86|1163.06|1181.6|1163.8|1181.6|1163.8|1180.2|1162.4|14
1652653330000|2022-05-15 22:22:10|1182.08|1164.28|1181.13|1163.33|1182.08|1164.28|1180.9|1163.1|17
1652653340000|2022-05-15 22:22:20|1181.08|1163.28|1182.7|1164.9|1182.7|1164.9|1181.07|1163.27|21
1652653350000|2022-05-15 22:22:30|1182.2|1164.4|1182.14|1164.34|1182.7|1164.9|1182.14|1164.34|10
1652653360000|2022-05-15 22:22:40|1182.15|1164.35|1182.32|1164.52|1182.64|1164.84|1182.14|1164.34|6
1652653370000|2022-05-15 22:22:50|1182.82|1165.02|1181.21|1163.41|1182.82|1165.02|1181.21|1163.41|18
1652653380000|2022-05-15 22:23:00|1181.2|1163.4|1181.96|1164.16|1181.96|1164.16|1181.1|1163.3|12
1652653390000|2022-05-15 22:23:10|1181.95|1164.15|1184.72|1166.92|1184.72|1166.92|1181.95|1164.15|17
1652653400000|2022-05-15 22:23:20|1185.38|1167.58|1185.88|1168.08|1185.88|1168.08|1185.38|1167.58|11
1652653420000|2022-05-15 22:23:40|1185.48|1167.68|1185.38|1167.58|1185.49|1167.69|1185.38|1167.58|6
1652653430000|2022-05-15 22:23:50|1184.89|1167.09|1185.38|1167.58|1185.76|1167.96|1184.4|1166.6|20
1652653440000|2022-05-15 22:24:00|1185.53|1167.73|1184.9|1167.1|1185.88|1168.08|1184.9|1167.1|9
1652653450000|2022-05-15 22:24:10|1185.4|1167.6|1186.23|1168.43|1186.74|1168.94|1184.9|1167.1|12
1652653460000|2022-05-15 22:24:20|1186.18|1168.38|1186.9|1169.1|1187.4|1169.6|1186.18|1168.38|13
1652653470000|2022-05-15 22:24:30|1187.22|1169.42|1187.3|1169.5|1187.3|1169.5|1187.22|1169.42|4
1652653480000|2022-05-15 22:24:40|1187.77|1169.97|1187.44|1169.64|1187.77|1169.97|1187.44|1169.64|2
1652653490000|2022-05-15 22:24:50|1187.43|1169.63|1186.98|1169.18|1187.44|1169.64|1186.98|1169.18|9
1652653500000|2022-05-15 22:25:00|1186.94|1169.14|1185.36|1167.56|1186.94|1169.14|1185.32|1167.52|9
1652653510000|2022-05-15 22:25:10|1185.35|1167.55|1185.26|1167.46|1185.35|1167.55|1185.18|1167.38|5
1652653520000|2022-05-15 22:25:20|1185.25|1167.45|1185.66|1167.86|1185.88|1168.08|1185.24|1167.44|11
1652653530000|2022-05-15 22:25:30|1185.88|1168.08|1186.5|1168.7|1186.5|1168.7|1185.66|1167.86|5
1652653540000|2022-05-15 22:25:40|1186.86|1169.06|1186.98|1169.18|1186.98|1169.18|1186.86|1169.06|2
1652653550000|2022-05-15 22:25:50|1186.57|1168.77|1186.21|1168.41|1186.57|1168.77|1185.97|1168.17|11
1652653560000|2022-05-15 22:26:00|1186.1|1168.3|1185.53|1167.73|1186.1|1168.3|1185.16|1167.36|12
1652653570000|2022-05-15 22:26:10|1185.65|1167.85|1185.27|1167.47|1186|1168.2|1185.27|1167.47|6
1652653580000|2022-05-15 22:26:20|1185.23|1167.43|1185.45|1167.65|1185.45|1167.65|1185.18|1167.38|4
1652653590000|2022-05-15 22:26:30|1185.53|1167.73|1185.9|1168.1|1185.9|1168.1|1185.53|1167.73|3
1652653610000|2022-05-15 22:26:50|1186.4|1168.6|1185.9|1168.1|1186.4|1168.6|1185.9|1168.1|2
1652653620000|2022-05-15 22:27:00|1185.78|1167.98|1185.81|1168.01|1185.9|1168.1|1185.59|1167.79|16
1652653630000|2022-05-15 22:27:10|1185.68|1167.88|1185.51|1167.71|1185.68|1167.88|1185.49|1167.69|16
1652653640000|2022-05-15 22:27:20|1185.5|1167.7|1185.47|1167.67|1185.66|1167.86|1185.45|1167.65|11
1652653650000|2022-05-15 22:27:30|1185.46|1167.66|1185.45|1167.65|1185.46|1167.66|1185.45|1167.65|2
1652653670000|2022-05-15 22:27:50|1185.02|1167.22|1184.84|1167.04|1185.02|1167.22|1184.84|1167.04|2
1652653680000|2022-05-15 22:28:00|1185|1167.2|1184.85|1167.05|1185.01|1167.21|1184.74|1166.94|11
1652653690000|2022-05-15 22:28:10|1184.84|1167.04|1184.94|1167.14|1184.96|1167.16|1184.74|1166.94|22
1652653700000|2022-05-15 22:28:20|1184.93|1167.13|1185.37|1167.57|1185.88|1168.08|1184.93|1167.13|18
1652653710000|2022-05-15 22:28:30|1185.17|1167.37|1185.06|1167.26|1185.88|1168.08|1185.06|1167.26|19
1652653720000|2022-05-15 22:28:40|1185|1167.2|1185.01|1167.21|1185.02|1167.22|1184.93|1167.13|14
1652653730000|2022-05-15 22:28:50|1185.02|1167.22|1184.9|1167.1|1185.02|1167.22|1184.86|1167.06|14
1652653740000|2022-05-15 22:29:00|1184.88|1167.08|1183.91|1166.11|1184.88|1167.08|1183.91|1166.11|22
1652653750000|2022-05-15 22:29:10|1183.9|1166.1|1183.67|1165.87|1183.92|1166.12|1183.21|1165.41|13
1652653760000|2022-05-15 22:29:20|1183.42|1165.62|1181.96|1164.16|1183.42|1165.62|1181.96|1164.16|11
1652653770000|2022-05-15 22:29:30|1181.83|1164.03|1182.32|1164.52|1182.32|1164.52|1181.28|1163.48|23
1652653780000|2022-05-15 22:29:40|1182.4|1164.6|1182.12|1164.32|1182.4|1164.6|1182.12|1164.32|10
1652653790000|2022-05-15 22:29:50|1182.07|1164.27|1182.01|1164.21|1182.39|1164.59|1181.98|1164.18|18
1652653800000|2022-05-15 22:30:00|1182.07|1164.27|1182.15|1164.35|1182.57|1164.77|1182.07|1164.27|9
1652653810000|2022-05-15 22:30:10|1182.11|1164.31|1182.08|1164.28|1182.14|1164.34|1182.08|1164.28|7
1652653820000|2022-05-15 22:30:20|1182.07|1164.27|1182.02|1164.22|1182.18|1164.38|1181.95|1164.15|20
1652653830000|2022-05-15 22:30:30|1182.04|1164.24|1181.96|1164.16|1182.18|1164.38|1181.96|1164.16|9
1652653840000|2022-05-15 22:30:40|1181.9|1164.1|1181.52|1163.72|1181.9|1164.1|1181.17|1163.37|21
1652653850000|2022-05-15 22:30:50|1181.53|1163.73|1182.42|1164.62|1183.1|1165.3|1181.5|1163.7|18
1652653860000|2022-05-15 22:31:00|1182.43|1164.63|1182.94|1165.14|1182.94|1165.14|1182.16|1164.36|22
1652653870000|2022-05-15 22:31:10|1183.05|1165.25|1184.16|1166.36|1184.16|1166.36|1183.05|1165.25|8
1652653880000|2022-05-15 22:31:20|1184.28|1166.48|1184.25|1166.45|1184.36|1166.56|1184.01|1166.21|10
1652653890000|2022-05-15 22:31:30|1184.26|1166.46|1185.5|1167.7|1185.5|1167.7|1184.26|1166.46|23
1652653900000|2022-05-15 22:31:40|1185.51|1167.71|1187.27|1169.47|1187.27|1169.47|1185.51|1167.71|15
1652653910000|2022-05-15 22:31:50|1187.31|1169.51|1187.54|1169.74|1187.77|1169.97|1187.31|1169.51|11
1652653920000|2022-05-15 22:32:00|1187.5|1169.7|1186.33|1168.53|1187.54|1169.74|1186.33|1168.53|9
1652653930000|2022-05-15 22:32:10|1186.32|1168.52|1185.12|1167.32|1186.32|1168.52|1185.12|1167.32|21
1652653940000|2022-05-15 22:32:20|1185.1|1167.3|1184.04|1166.24|1185.1|1167.3|1184.04|1166.24|19
1652653950000|2022-05-15 22:32:30|1184.02|1166.22|1183.4|1165.6|1184.02|1166.22|1183.18|1165.38|17
1652653960000|2022-05-15 22:32:40|1183.68|1165.88|1184.1|1166.3|1184.4|1166.6|1183.68|1165.88|11
1652653970000|2022-05-15 22:32:50|1184.13|1166.33|1184.28|1166.48|1184.34|1166.54|1184.13|1166.33|13
1652653980000|2022-05-15 22:33:00|1184.29|1166.49|1185.49|1167.69|1185.49|1167.69|1184.29|1166.49|16
1652653990000|2022-05-15 22:33:10|1186.09|1168.29|1186.59|1168.79|1186.59|1168.79|1186.09|1168.29|11
1652654000000|2022-05-15 22:33:20|1186.22|1168.42|1186.25|1168.45|1186.59|1168.79|1186.09|1168.29|14
1652654010000|2022-05-15 22:33:30|1186.59|1168.79|1186.19|1168.39|1186.59|1168.79|1186.13|1168.33|22
1652654020000|2022-05-15 22:33:40|1186.15|1168.35|1186.09|1168.29|1186.21|1168.41|1186.09|1168.29|12
1652654030000|2022-05-15 22:33:50|1186.08|1168.28|1185.11|1167.31|1186.08|1168.28|1184.91|1167.11|12
1652654040000|2022-05-15 22:34:00|1185.07|1167.27|1185.06|1167.26|1185.07|1167.27|1184.58|1166.78|16
1652654050000|2022-05-15 22:34:10|1185.26|1167.46|1184.46|1166.66|1185.55|1167.75|1184.46|1166.66|29
1652654060000|2022-05-15 22:34:20|1184.42|1166.62|1184.13|1166.33|1184.42|1166.62|1183.89|1166.09|15
1652654070000|2022-05-15 22:34:30|1184.09|1166.29|1184.16|1166.36|1184.23|1166.43|1184.06|1166.26|8
1652654080000|2022-05-15 22:34:40|1184.18|1166.38|1184.16|1166.36|1184.18|1166.38|1184.15|1166.35|5
1652654090000|2022-05-15 22:34:50|1184.15|1166.35|1183.97|1166.17|1184.15|1166.35|1183.97|1166.17|7
1652654100000|2022-05-15 22:35:00|1183.98|1166.18|1182.43|1164.63|1183.98|1166.18|1182.09|1164.29|25
1652654110000|2022-05-15 22:35:10|1182.51|1164.71|1182.78|1164.98|1182.8|1165|1182.51|1164.71|14
1652654120000|2022-05-15 22:35:20|1182.74|1164.94|1182.6|1164.8|1182.74|1164.94|1182.24|1164.44|22
1652654130000|2022-05-15 22:35:30|1182.61|1164.81|1183.4|1165.6|1183.4|1165.6|1182.2|1164.4|21
1652654140000|2022-05-15 22:35:40|1183.42|1165.62|1184.01|1166.21|1184.02|1166.22|1183.42|1165.62|14
1652654150000|2022-05-15 22:35:50|1184|1166.2|1183.67|1165.87|1184|1166.2|1183.25|1165.45|15
1652654160000|2022-05-15 22:36:00|1184.12|1166.32|1183.07|1165.27|1184.4|1166.6|1183.07|1165.27|20
1652654170000|2022-05-15 22:36:10|1183.06|1165.26|1183.16|1165.36|1183.18|1165.38|1182.58|1164.78|16
1652654180000|2022-05-15 22:36:20|1183.11|1165.31|1182.66|1164.86|1183.11|1165.31|1182.53|1164.73|16
1652654190000|2022-05-15 22:36:30|1182.67|1164.87|1183.1|1165.3|1183.1|1165.3|1182.66|1164.86|19
1652654200000|2022-05-15 22:36:40|1183.04|1165.24|1183.02|1165.22|1183.48|1165.68|1182.89|1165.09|23
1652654210000|2022-05-15 22:36:50|1182.92|1165.12|1183.18|1165.38|1183.18|1165.38|1182.68|1164.88|17
1652654220000|2022-05-15 22:37:00|1183.17|1165.37|1183.1|1165.3|1183.18|1165.38|1182.62|1164.82|20
1652654230000|2022-05-15 22:37:10|1183.12|1165.32|1183.64|1165.84|1183.64|1165.84|1183.12|1165.32|14
1652654240000|2022-05-15 22:37:20|1183.65|1165.85|1183.4|1165.6|1183.92|1166.12|1183.4|1165.6|6
1652654250000|2022-05-15 22:37:30|1183.22|1165.42|1182.37|1164.57|1183.22|1165.42|1182.12|1164.32|20
1652654260000|2022-05-15 22:37:40|1182.35|1164.55|1181.96|1164.16|1182.35|1164.55|1181.96|1164.16|21
1652654270000|2022-05-15 22:37:50|1181.55|1163.75|1180.94|1163.14|1181.55|1163.75|1180.33|1162.53|22
1652654280000|2022-05-15 22:38:00|1180.58|1162.78|1180.3|1162.5|1180.58|1162.78|1180.17|1162.37|14
1652654290000|2022-05-15 22:38:10|1180.55|1162.75|1180.1|1162.3|1181.1|1163.3|1180.1|1162.3|20
1652654300000|2022-05-15 22:38:20|1180.12|1162.32|1180.98|1163.18|1180.98|1163.18|1180.12|1162.32|6
1652654310000|2022-05-15 22:38:30|1180.66|1162.86|1181.74|1163.94|1181.92|1164.12|1180.58|1162.78|17
1652654320000|2022-05-15 22:38:40|1181.9|1164.1|1181.74|1163.94|1181.9|1164.1|1181.59|1163.79|14
1652654330000|2022-05-15 22:38:50|1181.8|1164|1182.52|1164.72|1182.63|1164.83|1181.74|1163.94|20
1652654340000|2022-05-15 22:39:00|1182.57|1164.77|1182.52|1164.72|1182.57|1164.77|1182.45|1164.65|11
1652654350000|2022-05-15 22:39:10|1182.45|1164.65|1182.5|1164.7|1182.88|1165.08|1182.12|1164.32|20
1652654360000|2022-05-15 22:39:20|1182.51|1164.71|1182.89|1165.09|1182.89|1165.09|1182.51|1164.71|19
1652654370000|2022-05-15 22:39:30|1182.61|1164.81|1182.31|1164.51|1182.89|1165.09|1182.31|1164.51|21
1652654380000|2022-05-15 22:39:40|1182.3|1164.5|1181.95|1164.15|1182.3|1164.5|1181.95|1164.15|15
1652654390000|2022-05-15 22:39:50|1181.93|1164.13|1182.04|1164.24|1182.08|1164.28|1181.91|1164.11|7
1652654400000|2022-05-15 22:40:00|1181.89|1164.09|1180.12|1162.32|1181.89|1164.09|1180.04|1162.24|14
1652654410000|2022-05-15 22:40:10|1180.09|1162.29|1180.56|1162.76|1180.58|1162.78|1180.09|1162.29|18
1652654420000|2022-05-15 22:40:20|1180.98|1163.18|1179.93|1162.13|1180.98|1163.18|1179.93|1162.13|10
1652654430000|2022-05-15 22:40:30|1180.12|1162.32|1179.99|1162.19|1180.12|1162.32|1179.36|1161.56|15
1652654440000|2022-05-15 22:40:40|1180.1|1162.3|1182.32|1164.52|1182.32|1164.52|1180.1|1162.3|21
1652654450000|2022-05-15 22:40:50|1182.34|1164.54|1183.17|1165.37|1183.18|1165.38|1182.34|1164.54|14
1652654460000|2022-05-15 22:41:00|1183.67|1165.87|1184.58|1166.78|1184.58|1166.78|1183.67|1165.87|4
1652654470000|2022-05-15 22:41:10|1184.25|1166.45|1186|1168.2|1186|1168.2|1184.25|1166.45|5
1652654480000|2022-05-15 22:41:20|1185.61|1167.81|1185.26|1167.46|1186|1168.2|1184.68|1166.88|24
1652654490000|2022-05-15 22:41:30|1185.05|1167.25|1185.2|1167.4|1185.26|1167.46|1184.88|1167.08|10
1652654500000|2022-05-15 22:41:40|1185.19|1167.39|1185.29|1167.49|1185.29|1167.49|1185.19|1167.39|11
1652654510000|2022-05-15 22:41:50|1185.26|1167.46|1184.19|1166.39|1185.26|1167.46|1184.19|1166.39|18
1652654520000|2022-05-15 22:42:00|1184.23|1166.43|1185.26|1167.46|1185.76|1167.96|1184.21|1166.41|13
1652654530000|2022-05-15 22:42:10|1185.37|1167.57|1184.19|1166.39|1185.37|1167.57|1184.17|1166.37|22
1652654540000|2022-05-15 22:42:20|1184.16|1166.36|1184.38|1166.58|1185.39|1167.59|1184.13|1166.33|23
1652654550000|2022-05-15 22:42:30|1184.37|1166.57|1184.02|1166.22|1184.38|1166.58|1184.02|1166.22|7
1652654560000|2022-05-15 22:42:40|1184.04|1166.24|1183.06|1165.26|1184.04|1166.24|1183.06|1165.26|9
1652654570000|2022-05-15 22:42:50|1183.29|1165.49|1183.49|1165.69|1183.8|1166|1183.29|1165.49|13
1652654580000|2022-05-15 22:43:00|1183.87|1166.07|1184.19|1166.39|1184.28|1166.48|1183.53|1165.73|11
1652654590000|2022-05-15 22:43:10|1184.18|1166.38|1184.9|1167.1|1184.9|1167.1|1184.1|1166.3|12
1652654600000|2022-05-15 22:43:20|1184.45|1166.65|1185.1|1167.3|1185.1|1167.3|1184.29|1166.49|11
1652654610000|2022-05-15 22:43:30|1185.11|1167.31|1185.38|1167.58|1185.88|1168.08|1185.11|1167.31|14
1652654620000|2022-05-15 22:43:40|1185.39|1167.59|1185.5|1167.7|1185.88|1168.08|1185.39|1167.59|17
1652654630000|2022-05-15 22:43:50|1185.88|1168.08|1184.87|1167.07|1185.88|1168.08|1184.52|1166.72|15
1652654640000|2022-05-15 22:44:00|1184.52|1166.72|1184.55|1166.75|1184.9|1167.1|1184.49|1166.69|14
1652654650000|2022-05-15 22:44:10|1184.5|1166.7|1184.55|1166.75|1184.9|1167.1|1184.5|1166.7|4
1652654660000|2022-05-15 22:44:20|1184.9|1167.1|1184.3|1166.5|1185.02|1167.22|1184.3|1166.5|10
1652654670000|2022-05-15 22:44:30|1184.07|1166.27|1183.48|1165.68|1184.07|1166.27|1182.87|1165.07|15
1652654680000|2022-05-15 22:44:40|1183.29|1165.49|1184.74|1166.94|1185.08|1167.28|1183.29|1165.49|18
1652654690000|2022-05-15 22:44:50|1185.08|1167.28|1185.07|1167.27|1185.08|1167.28|1185.07|1167.27|2
1652654700000|2022-05-15 22:45:00|1185.06|1167.26|1184.36|1166.56|1185.06|1167.26|1184.36|1166.56|5
1652654710000|2022-05-15 22:45:10|1184.31|1166.51|1184.22|1166.42|1184.31|1166.51|1184.22|1166.42|5
1652654720000|2022-05-15 22:45:20|1184.38|1166.58|1184.34|1166.54|1184.68|1166.88|1184.22|1166.42|8
1652654730000|2022-05-15 22:45:30|1184.27|1166.47|1184.37|1166.57|1184.4|1166.6|1184.22|1166.42|14
1652654740000|2022-05-15 22:45:40|1184.38|1166.58|1184.25|1166.45|1184.38|1166.58|1184.25|1166.45|10
1652654750000|2022-05-15 22:45:50|1184.24|1166.44|1184.22|1166.42|1184.24|1166.44|1184.22|1166.42|2
1652654760000|2022-05-15 22:46:00|1184.37|1166.57|1185.08|1167.28|1185.08|1167.28|1184.37|1166.57|5
1652654770000|2022-05-15 22:46:10|1185.58|1167.78|1186.05|1168.25|1186.05|1168.25|1185.58|1167.78|2
1652654780000|2022-05-15 22:46:20|1186.55|1168.75|1188.9|1171.1|1188.9|1171.1|1186.05|1168.25|15
1652654790000|2022-05-15 22:46:30|1188.39|1170.59|1190.7|1172.9|1191.2|1173.4|1188.26|1170.46|13
1652654800000|2022-05-15 22:46:40|1191.2|1173.4|1191.39|1173.59|1191.39|1173.59|1190.7|1172.9|7
1652654810000|2022-05-15 22:46:50|1190.89|1173.09|1190.89|1173.09|1190.89|1173.09|1190.89|1173.09|1
1652654820000|2022-05-15 22:47:00|1191.39|1173.59|1191.39|1173.59|1191.39|1173.59|1190.89|1173.09|3
1652654830000|2022-05-15 22:47:10|1190.89|1173.09|1190.89|1173.09|1191.39|1173.59|1190.89|1173.09|3
1652654840000|2022-05-15 22:47:20|1191.39|1173.59|1192.51|1174.71|1192.51|1174.71|1190.89|1173.09|10
1652654850000|2022-05-15 22:47:30|1192.2|1174.4|1190.9|1173.1|1192.51|1174.71|1190.9|1173.1|8
1652654860000|2022-05-15 22:47:40|1190.89|1173.09|1190.46|1172.66|1190.89|1173.09|1190.45|1172.65|6
1652654870000|2022-05-15 22:47:50|1190.38|1172.58|1191.26|1173.46|1191.26|1173.46|1189.92|1172.12|15
1652654880000|2022-05-15 22:48:00|1191.27|1173.47|1191.52|1173.72|1191.88|1174.08|1191.26|1173.46|12
1652654890000|2022-05-15 22:48:10|1191.54|1173.74|1191.22|1173.42|1191.55|1173.75|1191.22|1173.42|15
1652654900000|2022-05-15 22:48:20|1191.23|1173.43|1191.42|1173.62|1191.42|1173.62|1191.23|1173.43|7
1652654910000|2022-05-15 22:48:30|1191.31|1173.51|1191.88|1174.08|1191.88|1174.08|1190.92|1173.12|17
1652654920000|2022-05-15 22:48:40|1192|1174.2|1191.54|1173.74|1192|1174.2|1191.42|1173.62|17
1652654930000|2022-05-15 22:48:50|1191.62|1173.82|1190.89|1173.09|1191.62|1173.82|1190.89|1173.09|11
1652654940000|2022-05-15 22:49:00|1190.92|1173.12|1187.47|1169.67|1191.01|1173.21|1187.47|1169.67|16
1652654950000|2022-05-15 22:49:10|1188.32|1170.52|1188.78|1170.98|1189.4|1171.6|1188.3|1170.5|20
1652654960000|2022-05-15 22:49:20|1188.45|1170.65|1188.41|1170.61|1188.85|1171.05|1188.36|1170.56|19
1652654970000|2022-05-15 22:49:30|1188.42|1170.62|1188.55|1170.75|1189.18|1171.38|1188.42|1170.62|15
1652654980000|2022-05-15 22:49:40|1188.56|1170.76|1189.95|1172.15|1189.95|1172.15|1188.56|1170.76|18
1652654990000|2022-05-15 22:49:50|1190.16|1172.36|1189.96|1172.16|1190.16|1172.36|1189.95|1172.15|6
1652655000000|2022-05-15 22:50:00|1189.92|1172.12|1190.36|1172.56|1190.6|1172.8|1189.9|1172.1|17
1652655010000|2022-05-15 22:50:10|1190.32|1172.52|1190.22|1172.42|1190.32|1172.52|1189.95|1172.15|12
1652655020000|2022-05-15 22:50:20|1190.39|1172.59|1190.49|1172.69|1190.6|1172.8|1190.14|1172.34|26
1652655030000|2022-05-15 22:50:30|1190.45|1172.65|1190.48|1172.68|1190.57|1172.77|1189.97|1172.17|15
1652655040000|2022-05-15 22:50:40|1190.46|1172.66|1190.6|1172.8|1190.6|1172.8|1190.25|1172.45|21
1652655050000|2022-05-15 22:50:50|1190.65|1172.85|1190.37|1172.57|1190.67|1172.87|1189.96|1172.16|23
1652655060000|2022-05-15 22:51:00|1190.42|1172.62|1189.71|1171.91|1190.45|1172.65|1188.97|1171.17|26
1652655070000|2022-05-15 22:51:10|1189.66|1171.86|1189.56|1171.76|1189.78|1171.98|1189.56|1171.76|24
1652655080000|2022-05-15 22:51:20|1189.38|1171.58|1189.6|1171.8|1189.6|1171.8|1189.21|1171.41|18
1652655090000|2022-05-15 22:51:30|1189.62|1171.82|1189.77|1171.97|1190.56|1172.76|1189.62|1171.82|18
1652655100000|2022-05-15 22:51:40|1189.71|1171.91|1189.71|1171.91|1189.84|1172.04|1189.71|1171.91|14
1652655110000|2022-05-15 22:51:50|1189.73|1171.93|1189.8|1172|1190.41|1172.61|1189.53|1171.73|23
1652655120000|2022-05-15 22:52:00|1189.78|1171.98|1190.67|1172.87|1190.72|1172.92|1189.78|1171.98|11
1652655130000|2022-05-15 22:52:10|1190.69|1172.89|1190.9|1173.1|1190.9|1173.1|1190.69|1172.89|8
1652655140000|2022-05-15 22:52:20|1190.56|1172.76|1190.75|1172.95|1190.75|1172.95|1190.56|1172.76|7
1652655150000|2022-05-15 22:52:30|1190.54|1172.74|1190.41|1172.61|1190.71|1172.91|1190.41|1172.61|14
1652655160000|2022-05-15 22:52:40|1190.42|1172.62|1189.87|1172.07|1190.45|1172.65|1189.58|1171.78|22
1652655170000|2022-05-15 22:52:50|1189.65|1171.85|1188.99|1171.19|1189.65|1171.85|1188.99|1171.19|19
1652655180000|2022-05-15 22:53:00|1189.18|1171.38|1188.72|1170.92|1189.66|1171.86|1188.72|1170.92|18
1652655190000|2022-05-15 22:53:10|1188.69|1170.89|1188.47|1170.67|1188.81|1171.01|1188.47|1170.67|11
1652655200000|2022-05-15 22:53:20|1188.64|1170.84|1189.39|1171.59|1189.49|1171.69|1188.64|1170.84|28
1652655210000|2022-05-15 22:53:30|1189.41|1171.61|1189.1|1171.3|1189.44|1171.64|1189.09|1171.29|17
1652655220000|2022-05-15 22:53:40|1189.05|1171.25|1189.76|1171.96|1189.8|1172|1189.05|1171.25|14
1652655230000|2022-05-15 22:53:50|1189.83|1172.03|1190.69|1172.89|1190.69|1172.89|1189.61|1171.81|23
1652655240000|2022-05-15 22:54:00|1190.73|1172.93|1190.69|1172.89|1190.74|1172.94|1190.56|1172.76|17
1652655250000|2022-05-15 22:54:10|1190.71|1172.91|1189.32|1171.52|1190.71|1172.91|1189.32|1171.52|25
1652655260000|2022-05-15 22:54:20|1188.69|1170.89|1187.9|1170.1|1189.4|1171.6|1187.8|1170|31
1652655270000|2022-05-15 22:54:30|1187.71|1169.91|1187.99|1170.19|1188.48|1170.68|1187.68|1169.88|18
1652655280000|2022-05-15 22:54:40|1187.98|1170.18|1187.96|1170.16|1188.08|1170.28|1187.1|1169.3|18
1652655290000|2022-05-15 22:54:50|1187.95|1170.15|1188|1170.2|1189.93|1172.13|1187.95|1170.15|19
1652655300000|2022-05-15 22:55:00|1187.97|1170.17|1187.11|1169.31|1187.97|1170.17|1187.11|1169.31|11
1652655310000|2022-05-15 22:55:10|1187.13|1169.33|1187.96|1170.16|1187.96|1170.16|1187.13|1169.33|17
1652655320000|2022-05-15 22:55:20|1187.94|1170.14|1188.86|1171.06|1188.86|1171.06|1187.94|1170.14|11
1652655330000|2022-05-15 22:55:30|1188.58|1170.78|1187.94|1170.14|1188.59|1170.79|1187.92|1170.12|8
1652655340000|2022-05-15 22:55:40|1187.92|1170.12|1187.82|1170.02|1187.92|1170.12|1187.82|1170.02|8
1652655350000|2022-05-15 22:55:50|1187.81|1170.01|1187.89|1170.09|1187.91|1170.11|1187.79|1169.99|8
1652655360000|2022-05-15 22:56:00|1187.92|1170.12|1187.89|1170.09|1187.92|1170.12|1187.89|1170.09|2
1652655370000|2022-05-15 22:56:10|1187.55|1169.75|1187.2|1169.4|1187.55|1169.75|1187.2|1169.4|2
1652655380000|2022-05-15 22:56:20|1187.05|1169.25|1186.02|1168.22|1187.05|1169.25|1186.02|1168.22|4
1652655390000|2022-05-15 22:56:30|1186.12|1168.32|1184.84|1167.04|1186.12|1168.32|1184.84|1167.04|19
1652655400000|2022-05-15 22:56:40|1184.81|1167.01|1183.14|1165.34|1184.81|1167.01|1183.1|1165.3|24
1652655410000|2022-05-15 22:56:50|1183.56|1165.76|1181.9|1164.1|1183.56|1165.76|1181.68|1163.88|24
1652655420000|2022-05-15 22:57:00|1181.93|1164.13|1183.41|1165.61|1183.41|1165.61|1181.91|1164.11|18
1652655430000|2022-05-15 22:57:10|1183.53|1165.73|1183.3|1165.5|1183.56|1165.76|1183.29|1165.49|22
1652655440000|2022-05-15 22:57:20|1183.03|1165.23|1183.06|1165.26|1183.06|1165.26|1183.03|1165.23|3
1652655450000|2022-05-15 22:57:30|1183.16|1165.36|1183.06|1165.26|1183.8|1166|1183.06|1165.26|23
1652655460000|2022-05-15 22:57:40|1183.05|1165.25|1182.94|1165.14|1183.25|1165.45|1182.94|1165.14|8
1652655470000|2022-05-15 22:57:50|1182.59|1164.79|1181.53|1163.73|1182.59|1164.79|1180.81|1163.01|33
1652655480000|2022-05-15 22:58:00|1181.06|1163.26|1181.43|1163.63|1181.84|1164.04|1180.79|1162.99|18
1652655490000|2022-05-15 22:58:10|1181.44|1163.64|1180.98|1163.18|1181.96|1164.16|1180.59|1162.79|23
1652655500000|2022-05-15 22:58:20|1181.28|1163.48|1180.7|1162.9|1181.6|1163.8|1180.7|1162.9|18
1652655510000|2022-05-15 22:58:30|1180.67|1162.87|1180.32|1162.52|1180.67|1162.87|1180.32|1162.52|3
1652655530000|2022-05-15 22:58:50|1180.11|1162.31|1180.11|1162.31|1180.11|1162.31|1180.11|1162.31|1
1652655540000|2022-05-15 22:59:00|1179.89|1162.09|1180.03|1162.23|1180.11|1162.31|1179.89|1162.09|13
1652655550000|2022-05-15 22:59:10|1179.89|1162.09|1179.96|1162.16|1179.99|1162.19|1179.89|1162.09|7
1652655560000|2022-05-15 22:59:20|1179.95|1162.15|1179.89|1162.09|1180.11|1162.31|1179.89|1162.09|11
1652655570000|2022-05-15 22:59:30|1179.39|1161.59|1178.38|1160.58|1179.39|1161.59|1178.38|1160.58|10
1652655580000|2022-05-15 22:59:40|1178.14|1160.34|1177.17|1159.37|1178.14|1160.34|1177.17|1159.37|11
1652655590000|2022-05-15 22:59:50|1177.18|1159.38|1177.28|1159.48|1177.31|1159.51|1177.17|1159.37|12
1652655600000|2022-05-15 23:00:00|1177.25|1159.45|1179.2|1161.4|1179.21|1161.41|1177.17|1159.37|25
1652655610000|2022-05-15 23:00:10|1179.19|1161.39|1178.06|1160.26|1179.19|1161.39|1177.99|1160.19|15
1652655620000|2022-05-15 23:00:20|1178.1|1160.3|1178.05|1160.25|1178.1|1160.3|1178.05|1160.25|4
1652655630000|2022-05-15 23:00:30|1177.98|1160.18|1179.38|1161.58|1179.38|1161.58|1177.98|1160.18|10
1652655640000|2022-05-15 23:00:40|1179.45|1161.65|1180.08|1162.28|1180.26|1162.46|1179.45|1161.65|22
1652655650000|2022-05-15 23:00:50|1180.03|1162.23|1179.65|1161.85|1180.03|1162.23|1179.52|1161.72|22
1652655660000|2022-05-15 23:01:00|1179.64|1161.84|1179.76|1161.96|1180.12|1162.32|1179.48|1161.68|23
1652655670000|2022-05-15 23:01:10|1179.73|1161.93|1179.46|1161.66|1179.73|1161.93|1179.18|1161.38|18
1652655680000|2022-05-15 23:01:20|1179.45|1161.65|1179.39|1161.59|1179.46|1161.66|1179.37|1161.57|8
1652655690000|2022-05-15 23:01:30|1179.4|1161.6|1179.08|1161.28|1179.69|1161.89|1179.06|1161.26|18
1652655700000|2022-05-15 23:01:40|1179.06|1161.26|1179.06|1161.26|1179.27|1161.47|1179|1161.2|14
1652655710000|2022-05-15 23:01:50|1179.04|1161.24|1179.06|1161.26|1179.11|1161.31|1178.94|1161.14|6
1652655720000|2022-05-15 23:02:00|1179.24|1161.44|1179.13|1161.33|1179.84|1162.04|1179.13|1161.33|15
1652655730000|2022-05-15 23:02:10|1179.12|1161.32|1178.28|1160.48|1179.12|1161.32|1178.28|1160.48|18
1652655740000|2022-05-15 23:02:20|1178.27|1160.47|1177.46|1159.66|1178.27|1160.47|1177.17|1159.37|13
1652655750000|2022-05-15 23:02:30|1177.32|1159.52|1177.62|1159.82|1178|1160.2|1177.22|1159.42|20
1652655760000|2022-05-15 23:02:40|1177.61|1159.81|1177.35|1159.55|1177.61|1159.81|1177.26|1159.46|15
1652655770000|2022-05-15 23:02:50|1177.33|1159.53|1177.22|1159.42|1177.33|1159.53|1177.22|1159.42|12
1652655780000|2022-05-15 23:03:00|1177.17|1159.37|1176.83|1159.03|1177.17|1159.37|1175.73|1157.93|15
1652655790000|2022-05-15 23:03:10|1176.54|1158.74|1176.58|1158.78|1176.78|1158.98|1176.14|1158.34|23
1652655800000|2022-05-15 23:03:20|1176.64|1158.84|1177.15|1159.35|1177.15|1159.35|1176.08|1158.28|20
1652655810000|2022-05-15 23:03:30|1177.19|1159.39|1178.09|1160.29|1178.09|1160.29|1177.19|1159.39|14
1652655820000|2022-05-15 23:03:40|1178.5|1160.7|1177.7|1159.9|1178.5|1160.7|1177.68|1159.88|7
1652655830000|2022-05-15 23:03:50|1177.54|1159.74|1177.41|1159.61|1177.55|1159.75|1176.68|1158.88|21
1652655840000|2022-05-15 23:04:00|1177.29|1159.49|1177.4|1159.6|1177.57|1159.77|1177.29|1159.49|25
1652655850000|2022-05-15 23:04:10|1177.36|1159.56|1177.1|1159.3|1177.38|1159.58|1177.04|1159.24|15
1652655860000|2022-05-15 23:04:20|1177.09|1159.29|1177.51|1159.71|1177.61|1159.81|1176.93|1159.13|17
1652655870000|2022-05-15 23:04:30|1177.56|1159.76|1178.09|1160.29|1178.09|1160.29|1177.56|1159.76|9
1652655880000|2022-05-15 23:04:40|1177.68|1159.88|1178.08|1160.28|1178.08|1160.28|1177.68|1159.88|22
1652655890000|2022-05-15 23:04:50|1178.09|1160.29|1178.5|1160.7|1178.5|1160.7|1178.09|1160.29|4
1652655900000|2022-05-15 23:05:00|1179.13|1161.33|1178.71|1160.91|1179.4|1161.6|1178.56|1160.76|15
1652655910000|2022-05-15 23:05:10|1178.68|1160.88|1177.99|1160.19|1178.68|1160.88|1177.99|1160.19|11
1652655920000|2022-05-15 23:05:20|1178.09|1160.29|1177.99|1160.19|1178.53|1160.73|1177.99|1160.19|11
1652655930000|2022-05-15 23:05:30|1177.56|1159.76|1177.07|1159.27|1177.56|1159.76|1177.07|1159.27|7
1652655940000|2022-05-15 23:05:40|1177.11|1159.31|1177.54|1159.74|1177.54|1159.74|1177.01|1159.21|11
1652655950000|2022-05-15 23:05:50|1177.53|1159.73|1177.11|1159.31|1177.53|1159.73|1177.1|1159.3|10
1652655960000|2022-05-15 23:06:00|1177.1|1159.3|1175.98|1158.18|1177.12|1159.32|1175.68|1157.88|17
1652655970000|2022-05-15 23:06:10|1176.08|1158.28|1176.13|1158.33|1176.21|1158.41|1176.07|1158.27|5
1652655980000|2022-05-15 23:06:20|1176.14|1158.34|1176.57|1158.77|1176.61|1158.81|1176.05|1158.25|16
1652655990000|2022-05-15 23:06:30|1176.58|1158.78|1175.82|1158.02|1176.61|1158.81|1175.82|1158.02|24
1652656000000|2022-05-15 23:06:40|1175.75|1157.95|1175.83|1158.03|1175.83|1158.03|1175.48|1157.68|14
1652656010000|2022-05-15 23:06:50|1175.96|1158.16|1176.13|1158.33|1176.13|1158.33|1175.86|1158.06|13
1652656020000|2022-05-15 23:07:00|1176.2|1158.4|1176.88|1159.08|1177.14|1159.34|1176.14|1158.34|19
1652656030000|2022-05-15 23:07:10|1176.89|1159.09|1176.66|1158.86|1177.46|1159.66|1176.45|1158.65|22
1652656040000|2022-05-15 23:07:20|1176.71|1158.91|1176.1|1158.3|1176.77|1158.97|1176.1|1158.3|13
1652656050000|2022-05-15 23:07:30|1176.12|1158.32|1175.77|1157.97|1176.2|1158.4|1175.73|1157.93|14
1652656060000|2022-05-15 23:07:40|1176.01|1158.21|1176.19|1158.39|1176.19|1158.39|1175.5|1157.7|17
1652656070000|2022-05-15 23:07:50|1176.44|1158.64|1175.12|1157.32|1176.54|1158.74|1175.12|1157.32|14
1652656080000|2022-05-15 23:08:00|1175.09|1157.29|1176.15|1158.35|1176.15|1158.35|1174.91|1157.11|24
1652656090000|2022-05-15 23:08:10|1176.09|1158.29|1176.4|1158.6|1176.65|1158.85|1176.04|1158.24|6
1652656100000|2022-05-15 23:08:20|1176.21|1158.41|1176.65|1158.85|1176.65|1158.85|1176.21|1158.41|11
1652656110000|2022-05-15 23:08:30|1176.4|1158.6|1177.06|1159.26|1177.06|1159.26|1176.4|1158.6|3
1652656120000|2022-05-15 23:08:40|1177.18|1159.38|1178.19|1160.39|1178.3|1160.5|1177.18|1159.38|17
1652656130000|2022-05-15 23:08:50|1178.26|1160.46|1178.14|1160.34|1178.31|1160.51|1178.14|1160.34|8
1652656140000|2022-05-15 23:09:00|1178.17|1160.37|1178.67|1160.87|1179.02|1161.22|1178.17|1160.37|25
1652656150000|2022-05-15 23:09:10|1178.64|1160.84|1179.08|1161.28|1179.08|1161.28|1178.61|1160.81|12
1652656160000|2022-05-15 23:09:20|1179.23|1161.43|1177.83|1160.03|1179.26|1161.46|1177.83|1160.03|18
1652656170000|2022-05-15 23:09:30|1178.06|1160.26|1178.61|1160.81|1178.77|1160.97|1178.06|1160.26|19
1652656180000|2022-05-15 23:09:40|1178.62|1160.82|1178.07|1160.27|1178.62|1160.82|1178.07|1160.27|21
1652656190000|2022-05-15 23:09:50|1178.06|1160.26|1176.81|1159.01|1178.06|1160.26|1176.7|1158.9|22
1652656200000|2022-05-15 23:10:00|1176.79|1158.99|1176.66|1158.86|1176.79|1158.99|1175.97|1158.17|23
1652656210000|2022-05-15 23:10:10|1176.67|1158.87|1176.71|1158.91|1176.75|1158.95|1176.13|1158.33|12
1652656220000|2022-05-15 23:10:20|1176.75|1158.95|1177.03|1159.23|1177.66|1159.86|1176.75|1158.95|23
1652656230000|2022-05-15 23:10:30|1177.01|1159.21|1177.25|1159.45|1177.48|1159.68|1176.81|1159.01|24
1652656240000|2022-05-15 23:10:40|1177.19|1159.39|1177.64|1159.84|1177.81|1160.01|1177.19|1159.39|27
1652656250000|2022-05-15 23:10:50|1177.62|1159.82|1177.66|1159.86|1177.89|1160.09|1177.6|1159.8|24
1652656260000|2022-05-15 23:11:00|1177.7|1159.9|1179.23|1161.43|1179.24|1161.44|1177.6|1159.8|21
1652656270000|2022-05-15 23:11:10|1178.94|1161.14|1178.11|1160.31|1179.08|1161.28|1178.1|1160.3|19
1652656280000|2022-05-15 23:11:20|1178.29|1160.49|1178.11|1160.31|1178.55|1160.75|1178.06|1160.26|16
1652656290000|2022-05-15 23:11:30|1178.1|1160.3|1178.08|1160.28|1178.34|1160.54|1178.08|1160.28|9
1652656300000|2022-05-15 23:11:40|1178.27|1160.47|1177.51|1159.71|1178.27|1160.47|1177.51|1159.71|5
1652656310000|2022-05-15 23:11:50|1177.2|1159.4|1176.66|1158.86|1177.2|1159.4|1176.66|1158.86|3
1652656320000|2022-05-15 23:12:00|1176.93|1159.13|1176.91|1159.11|1176.93|1159.13|1176.87|1159.07|4
1652656330000|2022-05-15 23:12:10|1176.89|1159.09|1176.28|1158.48|1176.89|1159.09|1176.28|1158.48|19
1652656340000|2022-05-15 23:12:20|1176.66|1158.86|1175.64|1157.84|1176.66|1158.86|1175.64|1157.84|4
1652656350000|2022-05-15 23:12:30|1175.27|1157.47|1175.85|1158.05|1176.12|1158.32|1175.27|1157.47|18
1652656360000|2022-05-15 23:12:40|1176.02|1158.22|1175.81|1158.01|1176.02|1158.22|1175.74|1157.94|10
1652656370000|2022-05-15 23:12:50|1175.77|1157.97|1175.77|1157.97|1175.77|1157.97|1175.77|1157.97|1
1652656380000|2022-05-15 23:13:00|1175.74|1157.94|1175.82|1158.02|1175.84|1158.04|1175.74|1157.94|7
1652656390000|2022-05-15 23:13:10|1175.77|1157.97|1175.64|1157.84|1175.77|1157.97|1175.64|1157.84|2
1652656400000|2022-05-15 23:13:20|1175.81|1158.01|1175.69|1157.89|1175.81|1158.01|1175.67|1157.87|10
1652656410000|2022-05-15 23:13:30|1175.78|1157.98|1175.77|1157.97|1175.78|1157.98|1175.76|1157.96|3
1652656420000|2022-05-15 23:13:40|1175.76|1157.96|1175.81|1158.01|1176.14|1158.34|1175.42|1157.62|15
1652656430000|2022-05-15 23:13:50|1175.85|1158.05|1175.76|1157.96|1175.85|1158.05|1175.72|1157.92|6
1652656440000|2022-05-15 23:14:00|1175.85|1158.05|1174.91|1157.11|1175.85|1158.05|1174.91|1157.11|19
1652656450000|2022-05-15 23:14:10|1175.1|1157.3|1174.9|1157.1|1175.44|1157.64|1174.9|1157.1|23
1652656460000|2022-05-15 23:14:20|1174.96|1157.16|1174.22|1156.42|1175.22|1157.42|1174.22|1156.42|14
1652656470000|2022-05-15 23:14:30|1174.55|1156.75|1173.65|1155.85|1174.55|1156.75|1173.64|1155.84|8
1652656480000|2022-05-15 23:14:40|1173.66|1155.86|1173.38|1155.58|1173.89|1156.09|1173.29|1155.49|20
1652656490000|2022-05-15 23:14:50|1173.36|1155.56|1173.13|1155.33|1173.36|1155.56|1173.13|1155.33|16
1652656500000|2022-05-15 23:15:00|1173.32|1155.52|1173.59|1155.79|1173.61|1155.81|1173.21|1155.41|22
1652656510000|2022-05-15 23:15:10|1173.54|1155.74|1173.6|1155.8|1173.6|1155.8|1173.27|1155.47|19
1652656520000|2022-05-15 23:15:20|1173.66|1155.86|1173.33|1155.53|1173.72|1155.92|1173.31|1155.51|15
1652656530000|2022-05-15 23:15:30|1173.32|1155.52|1173.61|1155.81|1173.61|1155.81|1173.3|1155.5|12
1652656540000|2022-05-15 23:15:40|1173.64|1155.84|1173.73|1155.93|1173.75|1155.95|1173.64|1155.84|8
1652656550000|2022-05-15 23:15:50|1173.7|1155.9|1173.54|1155.74|1173.7|1155.9|1173.54|1155.74|2
1652656560000|2022-05-15 23:16:00|1173.6|1155.8|1173.74|1155.94|1173.74|1155.94|1173.56|1155.76|6
1652656570000|2022-05-15 23:16:10|1173.72|1155.92|1173.81|1156.01|1173.81|1156.01|1173.72|1155.92|9
1652656580000|2022-05-15 23:16:20|1173.78|1155.98|1173.9|1156.1|1173.9|1156.1|1173.71|1155.91|5
1652656590000|2022-05-15 23:16:30|1173.79|1155.99|1174.19|1156.39|1174.55|1156.75|1173.72|1155.92|9
1652656600000|2022-05-15 23:16:40|1174.55|1156.75|1174.72|1156.92|1174.72|1156.92|1174.19|1156.39|4
1652656610000|2022-05-15 23:16:50|1174.83|1157.03|1175.1|1157.3|1175.83|1158.03|1174.83|1157.03|19
1652656620000|2022-05-15 23:17:00|1175.06|1157.26|1175.14|1157.34|1175.14|1157.34|1175.02|1157.22|9
1652656630000|2022-05-15 23:17:10|1175.13|1157.33|1176.07|1158.27|1176.07|1158.27|1174.93|1157.13|23
1652656640000|2022-05-15 23:17:20|1176.08|1158.28|1175.52|1157.72|1176.08|1158.28|1175.49|1157.69|8
1652656650000|2022-05-15 23:17:30|1175.58|1157.78|1175.78|1157.98|1175.97|1158.17|1175.57|1157.77|19
1652656660000|2022-05-15 23:17:40|1175.73|1157.93|1175.09|1157.29|1175.73|1157.93|1175.09|1157.29|11
1652656670000|2022-05-15 23:17:50|1175.1|1157.3|1175.04|1157.24|1175.56|1157.76|1175.04|1157.24|19
1652656680000|2022-05-15 23:18:00|1175.01|1157.21|1175.01|1157.21|1175.1|1157.3|1175|1157.2|12
1652656690000|2022-05-15 23:18:10|1175.1|1157.3|1175.07|1157.27|1175.1|1157.3|1175.07|1157.27|3
1652656700000|2022-05-15 23:18:20|1175.06|1157.26|1175.02|1157.22|1175.06|1157.26|1175.02|1157.22|4
1652656710000|2022-05-15 23:18:30|1175.04|1157.24|1175.64|1157.84|1175.77|1157.97|1175.04|1157.24|11
1652656720000|2022-05-15 23:18:40|1175.8|1158|1175.78|1157.98|1176.07|1158.27|1175.78|1157.98|14
1652656730000|2022-05-15 23:18:50|1175.72|1157.92|1175.61|1157.81|1175.81|1158.01|1175.31|1157.51|21
1652656740000|2022-05-15 23:19:00|1175.59|1157.79|1175.11|1157.31|1175.59|1157.79|1175.01|1157.21|12
1652656750000|2022-05-15 23:19:10|1175.12|1157.32|1175.65|1157.85|1175.65|1157.85|1175.11|1157.31|15
1652656760000|2022-05-15 23:19:20|1175.71|1157.91|1175.89|1158.09|1175.95|1158.15|1175.71|1157.91|8
1652656770000|2022-05-15 23:19:30|1175.68|1157.88|1175.96|1158.16|1176.25|1158.45|1175.68|1157.88|15
1652656780000|2022-05-15 23:19:40|1176.07|1158.27|1175.96|1158.16|1176.07|1158.27|1175.96|1158.16|7
1652656790000|2022-05-15 23:19:50|1175.6|1157.8|1175.54|1157.74|1175.6|1157.8|1175.47|1157.67|10
1652656800000|2022-05-15 23:20:00|1175.35|1157.55|1175.35|1157.55|1175.35|1157.55|1175.2|1157.4|5
1652656810000|2022-05-15 23:20:10|1175.91|1158.11|1175.9|1158.1|1175.91|1158.11|1175.82|1158.02|10
1652656820000|2022-05-15 23:20:20|1175.97|1158.17|1175.84|1158.04|1176.12|1158.32|1175.82|1158.02|15
1652656830000|2022-05-15 23:20:30|1175.8|1158|1175.82|1158.02|1175.82|1158.02|1175.53|1157.73|15
1652656840000|2022-05-15 23:20:40|1175.94|1158.14|1175.96|1158.16|1176.25|1158.45|1175.89|1158.09|26
1652656850000|2022-05-15 23:20:50|1175.95|1158.15|1175.63|1157.83|1175.99|1158.19|1175.63|1157.83|16
1652656860000|2022-05-15 23:21:00|1175.73|1157.93|1176.11|1158.31|1176.11|1158.31|1175.73|1157.93|14
1652656870000|2022-05-15 23:21:10|1176.18|1158.38|1176.79|1158.99|1176.79|1158.99|1176.18|1158.38|11
1652656880000|2022-05-15 23:21:20|1176.87|1159.07|1177.27|1159.47|1177.27|1159.47|1176.87|1159.07|8
1652656890000|2022-05-15 23:21:30|1177.59|1159.79|1177.23|1159.43|1177.59|1159.79|1177.06|1159.26|7
1652656900000|2022-05-15 23:21:40|1177.25|1159.45|1177.25|1159.45|1177.25|1159.45|1177.25|1159.45|1
1652656910000|2022-05-15 23:21:50|1177.27|1159.47|1177.27|1159.47|1177.27|1159.47|1177.25|1159.45|3
1652656920000|2022-05-15 23:22:00|1177.25|1159.45|1177.23|1159.43|1177.26|1159.46|1177.23|1159.43|5
1652656930000|2022-05-15 23:22:10|1177.25|1159.45|1177.27|1159.47|1177.59|1159.79|1177.25|1159.45|3
1652656940000|2022-05-15 23:22:20|1177.59|1159.79|1177.23|1159.43|1177.59|1159.79|1177.23|1159.43|4
1652656950000|2022-05-15 23:22:30|1177.24|1159.44|1176.68|1158.88|1177.24|1159.44|1176.18|1158.38|11
1652656960000|2022-05-15 23:22:40|1176.67|1158.87|1176.61|1158.81|1176.7|1158.9|1176.55|1158.75|10
1652656970000|2022-05-15 23:22:50|1176.64|1158.84|1176.47|1158.67|1176.64|1158.84|1176.14|1158.34|15
1652656980000|2022-05-15 23:23:00|1176.15|1158.35|1176.99|1159.19|1177.04|1159.24|1176.14|1158.34|14
1652656990000|2022-05-15 23:23:10|1176.95|1159.15|1175.78|1157.98|1176.95|1159.15|1174.47|1156.67|31
1652657000000|2022-05-15 23:23:20|1175.59|1157.79|1177.65|1159.85|1177.65|1159.85|1175.59|1157.79|6
1652657010000|2022-05-15 23:23:30|1177.39|1159.59|1177.31|1159.51|1177.39|1159.59|1177.31|1159.51|2
1652657020000|2022-05-15 23:23:40|1177.32|1159.52|1177.75|1159.95|1177.75|1159.95|1177.32|1159.52|5
1652657030000|2022-05-15 23:23:50|1178.08|1160.28|1177.09|1159.29|1178.08|1160.28|1177.08|1159.28|14
1652657040000|2022-05-15 23:24:00|1177.08|1159.28|1177.02|1159.22|1177.08|1159.28|1177.02|1159.22|4
1652657050000|2022-05-15 23:24:10|1177.3|1159.5|1178.08|1160.28|1178.08|1160.28|1177.1|1159.3|7
1652657060000|2022-05-15 23:24:20|1177.89|1160.09|1178.08|1160.28|1178.25|1160.45|1177.88|1160.08|13
1652657070000|2022-05-15 23:24:30|1178.58|1160.78|1178.58|1160.78|1178.58|1160.78|1178.08|1160.28|14
1652657080000|2022-05-15 23:24:40|1179.08|1161.28|1178.94|1161.14|1179.42|1161.62|1178.92|1161.12|6
1652657090000|2022-05-15 23:24:50|1179.42|1161.62|1178.94|1161.14|1179.42|1161.62|1178.94|1161.14|4
1652657100000|2022-05-15 23:25:00|1179.42|1161.62|1180.83|1163.03|1181.33|1163.53|1178.94|1161.14|10
1652657120000|2022-05-15 23:25:20|1180.82|1163.02|1180.83|1163.03|1180.83|1163.03|1180.82|1163.02|6
1652657130000|2022-05-15 23:25:30|1180.82|1163.02|1181.33|1163.53|1181.33|1163.53|1180.8|1163|9
1652657140000|2022-05-15 23:25:40|1180.83|1163.03|1181.66|1163.86|1181.66|1163.86|1180.83|1163.03|4
1652657150000|2022-05-15 23:25:50|1181.63|1163.83|1181.55|1163.75|1181.63|1163.83|1181.08|1163.28|10
1652657160000|2022-05-15 23:26:00|1181.54|1163.74|1181.25|1163.45|1181.86|1164.06|1181.25|1163.45|11
1652657170000|2022-05-15 23:26:10|1181.07|1163.27|1179.14|1161.34|1181.25|1163.45|1179.14|1161.34|12
1652657180000|2022-05-15 23:26:20|1179.09|1161.29|1179.06|1161.26|1180.03|1162.23|1179.06|1161.26|16
1652657190000|2022-05-15 23:26:30|1179.21|1161.41|1179.7|1161.9|1179.96|1162.16|1179.06|1161.26|20
1652657200000|2022-05-15 23:26:40|1179.81|1162.01|1178.05|1160.25|1180.4|1162.6|1178.05|1160.25|16
1652657210000|2022-05-15 23:26:50|1177.96|1160.16|1177.12|1159.32|1178.19|1160.39|1177.12|1159.32|16
1652657220000|2022-05-15 23:27:00|1177.58|1159.78|1176.09|1158.29|1177.58|1159.78|1176.09|1158.29|19
1652657230000|2022-05-15 23:27:10|1176.01|1158.21|1175.05|1157.25|1176.01|1158.21|1175.05|1157.25|12
1652657240000|2022-05-15 23:27:20|1175.02|1157.22|1175.1|1157.3|1175.32|1157.52|1174.92|1157.12|15
1652657250000|2022-05-15 23:27:30|1175.11|1157.31|1176.06|1158.26|1176.12|1158.32|1175.09|1157.29|11
1652657260000|2022-05-15 23:27:40|1176|1158.2|1175.22|1157.42|1176.38|1158.58|1175.22|1157.42|18
1652657270000|2022-05-15 23:27:50|1175.12|1157.32|1174.12|1156.32|1175.12|1157.32|1174.06|1156.26|24
1652657280000|2022-05-15 23:28:00|1174.07|1156.27|1174.1|1156.3|1174.36|1156.56|1174.04|1156.24|18
1652657290000|2022-05-15 23:28:10|1174.81|1157.01|1174.13|1156.33|1174.94|1157.14|1174.1|1156.3|13
1652657300000|2022-05-15 23:28:20|1174.09|1156.29|1174.14|1156.34|1174.27|1156.47|1174|1156.2|16
1652657310000|2022-05-15 23:28:30|1174.18|1156.38|1174.16|1156.36|1174.38|1156.58|1174.12|1156.32|12
1652657320000|2022-05-15 23:28:40|1174.17|1156.37|1175.04|1157.24|1175.1|1157.3|1174.17|1156.37|11
1652657330000|2022-05-15 23:28:50|1174.98|1157.18|1175.85|1158.05|1176.04|1158.24|1174.98|1157.18|16
1652657340000|2022-05-15 23:29:00|1175.77|1157.97|1176.08|1158.28|1176.09|1158.29|1175.04|1157.24|24
1652657350000|2022-05-15 23:29:10|1175.85|1158.05|1177.01|1159.21|1177.04|1159.24|1175.29|1157.49|29
1652657360000|2022-05-15 23:29:20|1176.68|1158.88|1176.7|1158.9|1177.16|1159.36|1176.14|1158.34|19
1652657370000|2022-05-15 23:29:30|1176.16|1158.36|1176.13|1158.33|1176.4|1158.6|1176.13|1158.33|6
1652657380000|2022-05-15 23:29:40|1176.14|1158.34|1177.17|1159.37|1177.18|1159.38|1176.14|1158.34|12
1652657390000|2022-05-15 23:29:50|1176.97|1159.17|1176.93|1159.13|1177.17|1159.37|1176.89|1159.09|17
1652657400000|2022-05-15 23:30:00|1177.15|1159.35|1177.05|1159.25|1177.15|1159.35|1176.23|1158.43|15
1652657410000|2022-05-15 23:30:10|1177.04|1159.24|1177.14|1159.34|1177.15|1159.35|1176.73|1158.93|12
1652657420000|2022-05-15 23:30:20|1177.4|1159.6|1177.99|1160.19|1178|1160.2|1177.4|1159.6|15
1652657430000|2022-05-15 23:30:30|1177.66|1159.86|1177.56|1159.76|1177.66|1159.86|1177.11|1159.31|21
1652657440000|2022-05-15 23:30:40|1177.59|1159.79|1178.55|1160.75|1178.55|1160.75|1177.59|1159.79|11
1652657450000|2022-05-15 23:30:50|1178.56|1160.76|1177.95|1160.15|1178.56|1160.76|1177.95|1160.15|13
1652657460000|2022-05-15 23:31:00|1177.73|1159.93|1177.9|1160.1|1178.03|1160.23|1177.69|1159.89|13
1652657470000|2022-05-15 23:31:10|1177.93|1160.13|1178|1160.2|1178.05|1160.25|1177.76|1159.96|18
1652657480000|2022-05-15 23:31:20|1177.95|1160.15|1177.7|1159.9|1178.11|1160.31|1177.7|1159.9|7
1652657490000|2022-05-15 23:31:30|1177.3|1159.5|1176.4|1158.6|1177.3|1159.5|1176.4|1158.6|14
1652657500000|2022-05-15 23:31:40|1176.41|1158.61|1176.08|1158.28|1176.41|1158.61|1175.69|1157.89|8
1652657510000|2022-05-15 23:31:50|1176.13|1158.33|1177.1|1159.3|1177.11|1159.31|1176.04|1158.24|17
1652657520000|2022-05-15 23:32:00|1177.19|1159.39|1176.16|1158.36|1177.19|1159.39|1176.16|1158.36|16
1652657530000|2022-05-15 23:32:10|1176.08|1158.28|1175.73|1157.93|1176.27|1158.47|1175.73|1157.93|11
1652657540000|2022-05-15 23:32:20|1175.94|1158.14|1176.02|1158.22|1176.19|1158.39|1175.93|1158.13|17
1652657550000|2022-05-15 23:32:30|1175.95|1158.15|1176.04|1158.24|1176.08|1158.28|1175.7|1157.9|9
1652657560000|2022-05-15 23:32:40|1176.03|1158.23|1176.33|1158.53|1176.58|1158.78|1176.02|1158.22|13
1652657570000|2022-05-15 23:32:50|1176.76|1158.96|1176.82|1159.02|1176.91|1159.11|1176.76|1158.96|8
1652657580000|2022-05-15 23:33:00|1176.79|1158.99|1176.89|1159.09|1176.91|1159.11|1176.79|1158.99|12
1652657590000|2022-05-15 23:33:10|1176.85|1159.05|1176|1158.2|1176.85|1159.05|1176|1158.2|12
1652657600000|2022-05-15 23:33:20|1176.08|1158.28|1176.01|1158.21|1176.08|1158.28|1175.99|1158.19|5
1652657610000|2022-05-15 23:33:30|1176.06|1158.26|1175.55|1157.75|1176.14|1158.34|1175.08|1157.28|18
1652657620000|2022-05-15 23:33:40|1175.42|1157.62|1175.11|1157.31|1175.97|1158.17|1175.11|1157.31|25
1652657630000|2022-05-15 23:33:50|1175.08|1157.28|1174.93|1157.13|1175.08|1157.28|1174.91|1157.11|12
1652657640000|2022-05-15 23:34:00|1174.97|1157.17|1175.09|1157.29|1175.09|1157.29|1174.13|1156.33|11
1652657650000|2022-05-15 23:34:10|1175.1|1157.3|1176.08|1158.28|1176.08|1158.28|1175.1|1157.3|13
1652657660000|2022-05-15 23:34:20|1176.07|1158.27|1176.45|1158.65|1176.45|1158.65|1176.07|1158.27|13
1652657670000|2022-05-15 23:34:30|1176.46|1158.66|1176.91|1159.11|1176.91|1159.11|1176.46|1158.66|4
1652657680000|2022-05-15 23:34:40|1176.9|1159.1|1176.88|1159.08|1176.9|1159.1|1176.88|1159.08|2
1652657690000|2022-05-15 23:34:50|1176.87|1159.07|1176.91|1159.11|1176.91|1159.11|1176.84|1159.04|7
1652657700000|2022-05-15 23:35:00|1177.41|1159.61|1177.41|1159.61|1177.41|1159.61|1177.41|1159.61|1
1652657710000|2022-05-15 23:35:10|1177.72|1159.92|1177.58|1159.78|1177.72|1159.92|1177.57|1159.77|4
1652657720000|2022-05-15 23:35:20|1177.72|1159.92|1178.38|1160.58|1178.38|1160.58|1177.72|1159.92|3
1652657730000|2022-05-15 23:35:30|1179.42|1161.62|1179.42|1161.62|1179.42|1161.62|1179.42|1161.62|1
1652657740000|2022-05-15 23:35:40|1178.93|1161.13|1179.42|1161.62|1179.42|1161.62|1178.92|1161.12|5
1652657770000|2022-05-15 23:36:10|1179.92|1162.12|1179.9|1162.1|1180.4|1162.6|1179.9|1162.1|3
1652657780000|2022-05-15 23:36:20|1179.88|1162.08|1179.8|1162|1179.88|1162.08|1179.8|1162|6
1652657790000|2022-05-15 23:36:30|1179.79|1161.99|1179.48|1161.68|1179.79|1161.99|1179.47|1161.67|9
1652657800000|2022-05-15 23:36:40|1179.47|1161.67|1178.49|1160.69|1179.47|1161.67|1178.48|1160.68|7
1652657810000|2022-05-15 23:36:50|1177.99|1160.19|1177.91|1160.11|1177.99|1160.19|1177.91|1160.11|5
1652657820000|2022-05-15 23:37:00|1177.89|1160.09|1177.89|1160.09|1178.38|1160.58|1177.88|1160.08|6
1652657830000|2022-05-15 23:37:10|1177.92|1160.12|1178.01|1160.21|1178.04|1160.24|1177.92|1160.12|4
1652657840000|2022-05-15 23:37:20|1178.03|1160.23|1179.9|1162.1|1179.9|1162.1|1178.03|1160.23|12
1652657850000|2022-05-15 23:37:30|1180.4|1162.6|1179.9|1162.1|1180.4|1162.6|1179.9|1162.1|2
1652657870000|2022-05-15 23:37:50|1179.89|1162.09|1179.02|1161.22|1179.89|1162.09|1178.97|1161.17|13
1652657880000|2022-05-15 23:38:00|1179.05|1161.25|1179.87|1162.07|1179.87|1162.07|1179.05|1161.25|11
1652657890000|2022-05-15 23:38:10|1179.84|1162.04|1179.87|1162.07|1179.87|1162.07|1179.84|1162.04|7
1652657900000|2022-05-15 23:38:20|1179.86|1162.06|1178.56|1160.76|1179.86|1162.06|1178.56|1160.76|12
1652657910000|2022-05-15 23:38:30|1178.06|1160.26|1177.92|1160.12|1178.06|1160.26|1177.92|1160.12|4
1652657920000|2022-05-15 23:38:40|1178.04|1160.24|1177.06|1159.26|1178.04|1160.24|1177.06|1159.26|6
1652657930000|2022-05-15 23:38:50|1177.03|1159.23|1177.1|1159.3|1177.19|1159.39|1177|1159.2|7
1652657940000|2022-05-15 23:39:00|1177.13|1159.33|1177.53|1159.73|1177.93|1160.13|1177.1|1159.3|15
1652657950000|2022-05-15 23:39:10|1177.52|1159.72|1177.44|1159.64|1177.85|1160.05|1177.11|1159.31|15
1652657960000|2022-05-15 23:39:20|1177.62|1159.82|1177.2|1159.4|1177.91|1160.11|1177.2|1159.4|11
1652657970000|2022-05-15 23:39:30|1177.67|1159.87|1178.04|1160.24|1178.04|1160.24|1177.49|1159.69|4
1652657980000|2022-05-15 23:39:40|1177.97|1160.17|1178.02|1160.22|1178.02|1160.22|1177.88|1160.08|10
1652657990000|2022-05-15 23:39:50|1178.01|1160.21|1178.04|1160.24|1178.04|1160.24|1178|1160.2|4
1652658000000|2022-05-15 23:40:00|1178.03|1160.23|1178.04|1160.24|1178.04|1160.24|1177.98|1160.18|4
1652658010000|2022-05-15 23:40:10|1178.01|1160.21|1177.91|1160.11|1178.01|1160.21|1177.91|1160.11|5
1652658020000|2022-05-15 23:40:20|1177.88|1160.08|1177.89|1160.09|1177.92|1160.12|1177.75|1159.95|11
1652658030000|2022-05-15 23:40:30|1177.86|1160.06|1177.68|1159.88|1177.86|1160.06|1177.68|1159.88|3
1652658040000|2022-05-15 23:40:40|1177.45|1159.65|1176.15|1158.35|1177.45|1159.65|1176.15|1158.35|6
1652658050000|2022-05-15 23:40:50|1176.08|1158.28|1176.06|1158.26|1176.08|1158.28|1175.61|1157.81|11
1652658060000|2022-05-15 23:41:00|1176.02|1158.22|1177.02|1159.22|1177.02|1159.22|1175.99|1158.19|13
1652658070000|2022-05-15 23:41:10|1177.52|1159.72|1178.15|1160.35|1178.15|1160.35|1177.13|1159.33|8
1652658080000|2022-05-15 23:41:20|1178.35|1160.55|1177.98|1160.18|1178.85|1161.05|1177.98|1160.18|26
1652658090000|2022-05-15 23:41:30|1177.96|1160.16|1178.39|1160.59|1178.64|1160.84|1177.86|1160.06|15
1652658100000|2022-05-15 23:41:40|1178.53|1160.73|1179.59|1161.79|1179.59|1161.79|1178.32|1160.52|18
1652658110000|2022-05-15 23:41:50|1179.09|1161.29|1178.12|1160.32|1179.09|1161.29|1178.12|1160.32|16
1652658120000|2022-05-15 23:42:00|1178.19|1160.39|1178.78|1160.98|1178.9|1161.1|1178.12|1160.32|15
1652658130000|2022-05-15 23:42:10|1178.37|1160.57|1179.59|1161.79|1179.59|1161.79|1178.37|1160.57|8
1652658140000|2022-05-15 23:42:20|1179.61|1161.81|1180.4|1162.6|1180.4|1162.6|1179.61|1161.81|5
1652658150000|2022-05-15 23:42:30|1180.52|1162.72|1180|1162.2|1180.81|1163.01|1179.95|1162.15|17
1652658160000|2022-05-15 23:42:40|1180.5|1162.7|1180.81|1163.01|1180.81|1163.01|1180.31|1162.51|7
1652658170000|2022-05-15 23:42:50|1181.31|1163.51|1181.51|1163.71|1181.51|1163.71|1180.81|1163.01|6
1652658180000|2022-05-15 23:43:00|1181.84|1164.04|1182.02|1164.22|1182.46|1164.66|1181.84|1164.04|11
1652658190000|2022-05-15 23:43:10|1181.96|1164.16|1180.97|1163.17|1181.96|1164.16|1180.97|1163.17|20
1652658200000|2022-05-15 23:43:20|1180.98|1163.18|1180.93|1163.13|1180.98|1163.18|1180.91|1163.11|10
1652658210000|2022-05-15 23:43:30|1180.72|1162.92|1180.72|1162.92|1180.72|1162.92|1180.72|1162.92|1
1652658220000|2022-05-15 23:43:40|1180.31|1162.51|1178.94|1161.14|1180.31|1162.51|1178.94|1161.14|11
1652658230000|2022-05-15 23:43:50|1178.97|1161.17|1180.59|1162.79|1180.59|1162.79|1178.97|1161.17|13
1652658240000|2022-05-15 23:44:00|1180.58|1162.78|1180.06|1162.26|1180.59|1162.79|1179.87|1162.07|11
1652658250000|2022-05-15 23:44:10|1180.05|1162.25|1179.88|1162.08|1180.08|1162.28|1179.88|1162.08|5
1652658260000|2022-05-15 23:44:20|1180.08|1162.28|1179.98|1162.18|1180.08|1162.28|1179.91|1162.11|5
1652658270000|2022-05-15 23:44:30|1180|1162.2|1181.44|1163.64|1181.44|1163.64|1180|1162.2|6
1652658280000|2022-05-15 23:44:40|1181.77|1163.97|1182.46|1164.66|1182.46|1164.66|1181.77|1163.97|5
1652658290000|2022-05-15 23:44:50|1182.02|1164.22|1181.96|1164.16|1182.02|1164.22|1181.93|1164.13|9
1652658300000|2022-05-15 23:45:00|1181.95|1164.15|1183.42|1165.62|1183.42|1165.62|1181.95|1164.15|8
1652658310000|2022-05-15 23:45:10|1183.43|1165.63|1186.91|1169.11|1186.91|1169.11|1183.43|1165.63|9
1652658320000|2022-05-15 23:45:20|1186.9|1169.1|1188.67|1170.87|1189.47|1171.67|1186|1168.2|12
1652658330000|2022-05-15 23:45:30|1188.69|1170.89|1190.16|1172.36|1190.16|1172.36|1187.41|1169.61|28
1652658340000|2022-05-15 23:45:40|1190.88|1173.08|1188.75|1170.95|1190.88|1173.08|1188.55|1170.75|20
1652658350000|2022-05-15 23:45:50|1189.11|1171.31|1186.92|1169.12|1189.37|1171.57|1186.92|1169.12|24
1652658360000|2022-05-15 23:46:00|1186.87|1169.07|1186.39|1168.59|1187.16|1169.36|1186.34|1168.54|18
1652658370000|2022-05-15 23:46:10|1186.42|1168.62|1186.3|1168.5|1187.1|1169.3|1186.19|1168.39|19
1652658380000|2022-05-15 23:46:20|1186.27|1168.47|1186.95|1169.15|1186.98|1169.18|1186.2|1168.4|7
1652658390000|2022-05-15 23:46:30|1186.97|1169.17|1185.77|1167.97|1186.97|1169.17|1185.77|1167.97|10
1652658400000|2022-05-15 23:46:40|1185.73|1167.93|1184.81|1167.01|1185.73|1167.93|1184.3|1166.5|16
1652658410000|2022-05-15 23:46:50|1184.26|1166.46|1183.33|1165.53|1184.74|1166.94|1183.33|1165.53|21
1652658420000|2022-05-15 23:47:00|1183.28|1165.48|1184.12|1166.32|1184.54|1166.74|1183.11|1165.31|26
1652658430000|2022-05-15 23:47:10|1184.07|1166.27|1184.82|1167.02|1184.9|1167.1|1184.05|1166.25|7
1652658440000|2022-05-15 23:47:20|1184.33|1166.53|1184.74|1166.94|1184.74|1166.94|1184.09|1166.29|13
1652658450000|2022-05-15 23:47:30|1184.72|1166.92|1183.99|1166.19|1184.74|1166.94|1183.99|1166.19|10
1652658460000|2022-05-15 23:47:40|1183.98|1166.18|1183.06|1165.26|1183.98|1166.18|1182.97|1165.17|20
1652658470000|2022-05-15 23:47:50|1183.05|1165.25|1182.93|1165.13|1183.05|1165.25|1182.93|1165.13|19
1652658480000|2022-05-15 23:48:00|1182.92|1165.12|1183.8|1166|1183.8|1166|1182.81|1165.01|15
1652658490000|2022-05-15 23:48:10|1183.54|1165.74|1182.96|1165.16|1183.54|1165.74|1182.96|1165.16|11
1652658500000|2022-05-15 23:48:20|1182.92|1165.12|1181.97|1164.17|1182.92|1165.12|1181.97|1164.17|17
1652658510000|2022-05-15 23:48:30|1182.2|1164.4|1182.2|1164.4|1182.82|1165.02|1182.11|1164.31|11
1652658520000|2022-05-15 23:48:40|1182.19|1164.39|1182.94|1165.14|1182.94|1165.14|1182.12|1164.32|7
1652658530000|2022-05-15 23:48:50|1182.89|1165.09|1182.18|1164.38|1182.89|1165.09|1182.08|1164.28|12
1652658540000|2022-05-15 23:49:00|1182.17|1164.37|1182|1164.2|1182.18|1164.38|1182|1164.2|10
1652658550000|2022-05-15 23:49:10|1182.2|1164.4|1182.94|1165.14|1182.94|1165.14|1182.2|1164.4|8
1652658560000|2022-05-15 23:49:20|1183.05|1165.25|1183.81|1166.01|1183.92|1166.12|1183.05|1165.25|11
1652658570000|2022-05-15 23:49:30|1183.35|1165.55|1183.8|1166|1183.8|1166|1183.01|1165.21|5
1652658580000|2022-05-15 23:49:40|1183.92|1166.12|1184.44|1166.64|1184.44|1166.64|1183.92|1166.12|3
1652658590000|2022-05-15 23:49:50|1183.94|1166.14|1183.94|1166.14|1183.94|1166.14|1183.94|1166.14|1
1652658600000|2022-05-15 23:50:00|1183.89|1166.09|1183.21|1165.41|1183.89|1166.09|1183.21|1165.41|8
1652658610000|2022-05-15 23:50:10|1183.13|1165.33|1182.97|1165.17|1183.13|1165.33|1182.96|1165.16|11
1652658620000|2022-05-15 23:50:20|1182.96|1165.16|1182.92|1165.12|1182.96|1165.16|1182.92|1165.12|3
1652658630000|2022-05-15 23:50:30|1183.42|1165.62|1184.44|1166.64|1184.44|1166.64|1183.42|1165.62|6
1652658640000|2022-05-15 23:50:40|1184.48|1166.68|1186.38|1168.58|1186.38|1168.58|1184.48|1166.68|5
1652658650000|2022-05-15 23:50:50|1186.81|1169.01|1186.81|1169.01|1187.31|1169.51|1186.79|1168.99|9
1652658660000|2022-05-15 23:51:00|1186.8|1169|1187.31|1169.51|1187.31|1169.51|1186.11|1168.31|9
1652658670000|2022-05-15 23:51:10|1186.81|1169.01|1187.31|1169.51|1187.31|1169.51|1186.81|1169.01|2
1652658690000|2022-05-15 23:51:30|1188.2|1170.4|1187.64|1169.84|1188.2|1170.4|1187.64|1169.84|5
1652658700000|2022-05-15 23:51:40|1188.05|1170.25|1186.87|1169.07|1188.05|1170.25|1186.87|1169.07|12
1652658710000|2022-05-15 23:51:50|1186.83|1169.03|1186.71|1168.91|1186.87|1169.07|1186.71|1168.91|6
1652658720000|2022-05-15 23:52:00|1186.88|1169.08|1186.9|1169.1|1186.9|1169.1|1186.88|1169.08|2
1652658730000|2022-05-15 23:52:10|1186.8|1169|1188.09|1170.29|1188.31|1170.51|1186.79|1168.99|18
1652658740000|2022-05-15 23:52:20|1187.26|1169.46|1187.11|1169.31|1187.26|1169.46|1187.11|1169.31|7
1652658750000|2022-05-15 23:52:30|1187.1|1169.3|1188.22|1170.42|1188.23|1170.43|1187.06|1169.26|20
1652658760000|2022-05-15 23:52:40|1188.2|1170.4|1188.25|1170.45|1188.38|1170.58|1188.09|1170.29|26
1652658770000|2022-05-15 23:52:50|1188.17|1170.37|1188.01|1170.21|1188.17|1170.37|1187.67|1169.87|13
1652658780000|2022-05-15 23:53:00|1188.16|1170.36|1188.22|1170.42|1188.24|1170.44|1188.15|1170.35|11
1652658790000|2022-05-15 23:53:10|1188.24|1170.44|1190.05|1172.25|1190.9|1173.1|1188.24|1170.44|21
1652658800000|2022-05-15 23:53:20|1190.04|1172.24|1189.29|1171.49|1190.04|1172.24|1188.98|1171.18|8
1652658810000|2022-05-15 23:53:30|1189.3|1171.5|1189.11|1171.31|1190.04|1172.24|1189.11|1171.31|19
1652658820000|2022-05-15 23:53:40|1189.1|1171.3|1189.13|1171.33|1189.18|1171.38|1187.93|1170.13|26
1652658830000|2022-05-15 23:53:50|1188.77|1170.97|1189.14|1171.34|1189.22|1171.42|1188.71|1170.91|9
1652658840000|2022-05-15 23:54:00|1189.3|1171.5|1189.43|1171.63|1190|1172.2|1189.22|1171.42|25
1652658850000|2022-05-15 23:54:10|1189.5|1171.7|1190.68|1172.88|1190.68|1172.88|1189.48|1171.68|19
1652658860000|2022-05-15 23:54:20|1190.67|1172.87|1190.68|1172.88|1190.68|1172.88|1190.17|1172.37|15
1652658870000|2022-05-15 23:54:30|1190.41|1172.61|1189.51|1171.71|1190.41|1172.61|1189.45|1171.65|8
1652658880000|2022-05-15 23:54:40|1189.45|1171.65|1189.19|1171.39|1189.48|1171.68|1189.19|1171.39|18
1652658890000|2022-05-15 23:54:50|1189.18|1171.38|1188.63|1170.83|1189.26|1171.46|1188.62|1170.82|24
1652658900000|2022-05-15 23:55:00|1189.04|1171.24|1189.19|1171.39|1189.99|1172.19|1189.03|1171.23|16
1652658910000|2022-05-15 23:55:10|1189.21|1171.41|1189.24|1171.44|1189.3|1171.5|1189.14|1171.34|11
1652658920000|2022-05-15 23:55:20|1189.74|1171.94|1189.4|1171.6|1190.08|1172.28|1189.4|1171.6|15
1652658930000|2022-05-15 23:55:30|1189.35|1171.55|1189.95|1172.15|1190|1172.2|1189.13|1171.33|15
1652658940000|2022-05-15 23:55:40|1189.53|1171.73|1190.3|1172.5|1190.68|1172.88|1189.53|1171.73|19
1652658950000|2022-05-15 23:55:50|1190.1|1172.3|1190.68|1172.88|1190.68|1172.88|1190.1|1172.3|4
1652658960000|2022-05-15 23:56:00|1190.67|1172.87|1190.2|1172.4|1190.67|1172.87|1190.2|1172.4|13
1652658970000|2022-05-15 23:56:10|1190.16|1172.36|1190.61|1172.81|1190.61|1172.81|1190.16|1172.36|6
1652658980000|2022-05-15 23:56:20|1190.22|1172.42|1189.4|1171.6|1190.61|1172.81|1189.28|1171.48|16
1652658990000|2022-05-15 23:56:30|1189.39|1171.59|1189.28|1171.48|1189.69|1171.89|1189.28|1171.48|19
1652659000000|2022-05-15 23:56:40|1189.44|1171.64|1189.28|1171.48|1189.44|1171.64|1189.28|1171.48|6
1652659010000|2022-05-15 23:56:50|1189.09|1171.29|1188.15|1170.35|1189.09|1171.29|1188.07|1170.27|16
1652659020000|2022-05-15 23:57:00|1188.17|1170.37|1189.11|1171.31|1189.3|1171.5|1188.13|1170.33|18
1652659030000|2022-05-15 23:57:10|1189.04|1171.24|1189.06|1171.26|1189.23|1171.43|1188.19|1170.39|17
1652659040000|2022-05-15 23:57:20|1189.02|1171.22|1189.51|1171.71|1189.9|1172.1|1189.02|1171.22|21
1652659050000|2022-05-15 23:57:30|1189.39|1171.59|1188.88|1171.08|1189.82|1172.02|1188.88|1171.08|14
1652659060000|2022-05-15 23:57:40|1188.91|1171.11|1188.94|1171.14|1188.94|1171.14|1188.45|1170.65|16
1652659070000|2022-05-15 23:57:50|1188.89|1171.09|1188|1170.2|1188.89|1171.09|1188|1170.2|17
1652659080000|2022-05-15 23:58:00|1187.97|1170.17|1187.14|1169.34|1187.97|1170.17|1187.04|1169.24|20
1652659090000|2022-05-15 23:58:10|1187.11|1169.31|1187.96|1170.16|1187.96|1170.16|1187.11|1169.31|6
1652659100000|2022-05-15 23:58:20|1187.73|1169.93|1187.05|1169.25|1187.73|1169.93|1187.05|1169.25|16
1652659110000|2022-05-15 23:58:30|1187.07|1169.27|1187.06|1169.26|1187.1|1169.3|1187|1169.2|11
1652659120000|2022-05-15 23:58:40|1187.05|1169.25|1186.05|1168.25|1187.05|1169.25|1186.03|1168.23|13
1652659130000|2022-05-15 23:58:50|1186.01|1168.21|1186.12|1168.32|1186.96|1169.16|1186.01|1168.21|11
1652659140000|2022-05-15 23:59:00|1186.18|1168.38|1186.19|1168.39|1186.93|1169.13|1185.69|1167.89|15
1652659150000|2022-05-15 23:59:10|1185.69|1167.89|1186.19|1168.39|1186.19|1168.39|1185.69|1167.89|2
1652659160000|2022-05-15 23:59:20|1185.69|1167.89|1185.69|1167.89|1186.19|1168.39|1185.68|1167.88|7
1652659170000|2022-05-15 23:59:30|1185.67|1167.87|1185.69|1167.89|1185.69|1167.89|1185.67|1167.87|2
1652659180000|2022-05-15 23:59:40|1186.19|1168.39|1186.19|1168.39|1186.19|1168.39|1186.19|1168.39|1
1652659190000|2022-05-15 23:59:50|1187.02|1169.22|1187.45|1169.65|1187.55|1169.75|1187.02|1169.22|15
1652659200000|2022-05-16 00:00:00|1187.76|1169.96|1187.79|1169.99|1188.08|1170.28|1187.75|1169.95|7
1652659210000|2022-05-16 00:00:10|1187.44|1169.64|1187.2|1169.4|1187.79|1169.99|1187.05|1169.25|20
1652659220000|2022-05-16 00:00:20|1187.1|1169.3|1184.94|1167.14|1187.1|1169.3|1184.79|1166.99|26
1652659230000|2022-05-16 00:00:30|1184.93|1167.13|1183.57|1165.77|1184.93|1167.13|1183.47|1165.67|26
1652659240000|2022-05-16 00:00:40|1183.9|1166.1|1183.34|1165.54|1184.4|1166.6|1183.34|1165.54|17
1652659250000|2022-05-16 00:00:50|1183.05|1165.25|1182.08|1164.28|1183.05|1165.25|1181.15|1163.35|29
1652659260000|2022-05-16 00:01:00|1181.88|1164.08|1181.87|1164.07|1181.88|1164.08|1181.41|1163.61|9
1652659270000|2022-05-16 00:01:10|1181.59|1163.79|1179.3|1161.5|1181.88|1164.08|1179.3|1161.5|30
1652659280000|2022-05-16 00:01:20|1179.23|1161.43|1178.75|1160.95|1179.96|1162.16|1178.49|1160.69|20
1652659290000|2022-05-16 00:01:30|1178.49|1160.69|1178.98|1161.18|1179.02|1161.22|1178.38|1160.58|12
1652659300000|2022-05-16 00:01:40|1178.94|1161.14|1178.38|1160.58|1178.94|1161.14|1178.38|1160.58|16
1652659310000|2022-05-16 00:01:50|1178.14|1160.34|1177.04|1159.24|1178.14|1160.34|1176.04|1158.24|29
1652659320000|2022-05-16 00:02:00|1176.96|1159.16|1175.71|1157.91|1177.05|1159.25|1175.71|1157.91|17
1652659330000|2022-05-16 00:02:10|1175.66|1157.86|1176.4|1158.6|1177.06|1159.26|1175.07|1157.27|20
1652659340000|2022-05-16 00:02:20|1176.04|1158.24|1174.93|1157.13|1176.04|1158.24|1174.9|1157.1|16
1652659350000|2022-05-16 00:02:30|1174.9|1157.1|1177.67|1159.87|1177.67|1159.87|1174.9|1157.1|19
1652659360000|2022-05-16 00:02:40|1177.66|1159.86|1180.66|1162.86|1180.66|1162.86|1176.9|1159.1|20
1652659370000|2022-05-16 00:02:50|1180.16|1162.36|1180.15|1162.35|1180.66|1162.86|1179.79|1161.99|13
1652659380000|2022-05-16 00:03:00|1180.24|1162.44|1178.71|1160.91|1181.1|1163.3|1178.71|1160.91|25
1652659390000|2022-05-16 00:03:10|1178.67|1160.87|1178.35|1160.55|1178.9|1161.1|1178.14|1160.34|22
1652659400000|2022-05-16 00:03:20|1178.34|1160.54|1176.96|1159.16|1178.34|1160.54|1176.96|1159.16|21
1652659410000|2022-05-16 00:03:30|1176.92|1159.12|1177.18|1159.38|1178.86|1161.06|1176.92|1159.12|23
1652659420000|2022-05-16 00:03:40|1177.14|1159.34|1176.18|1158.38|1177.14|1159.34|1176.14|1158.34|23
1652659430000|2022-05-16 00:03:50|1176.15|1158.35|1177.3|1159.5|1177.92|1160.12|1176.15|1158.35|21
1652659440000|2022-05-16 00:04:00|1177.13|1159.33|1176.28|1158.48|1178.58|1160.78|1176.28|1158.48|19
1652659450000|2022-05-16 00:04:10|1176.24|1158.44|1176.16|1158.36|1176.24|1158.44|1175.36|1157.56|26
1652659460000|2022-05-16 00:04:20|1176.14|1158.34|1176.83|1159.03|1177.18|1159.38|1176.14|1158.34|18
1652659470000|2022-05-16 00:04:30|1176.4|1158.6|1177.06|1159.26|1177.06|1159.26|1176.15|1158.35|19
1652659480000|2022-05-16 00:04:40|1176.83|1159.03|1177.06|1159.26|1177.06|1159.26|1176.13|1158.33|24
1652659490000|2022-05-16 00:04:50|1177.11|1159.31|1177.15|1159.35|1178.11|1160.31|1177.11|1159.31|6
1652659500000|2022-05-16 00:05:00|1177.61|1159.81|1176.32|1158.52|1177.61|1159.81|1176.32|1158.52|19
1652659510000|2022-05-16 00:05:10|1176.31|1158.51|1177.05|1159.25|1177.05|1159.25|1176.21|1158.41|23
1652659520000|2022-05-16 00:05:20|1177.01|1159.21|1177.61|1159.81|1177.61|1159.81|1176.91|1159.11|15
1652659530000|2022-05-16 00:05:30|1178.11|1160.31|1177.89|1160.09|1178.58|1160.78|1177.87|1160.07|10
1652659540000|2022-05-16 00:05:40|1178.03|1160.23|1177.88|1160.08|1178.05|1160.25|1177.69|1159.89|19
1652659550000|2022-05-16 00:05:50|1177.87|1160.07|1177.92|1160.12|1177.92|1160.12|1177.11|1159.31|19
1652659560000|2022-05-16 00:06:00|1177.88|1160.08|1179.08|1161.28|1179.08|1161.28|1177.88|1160.08|5
1652659570000|2022-05-16 00:06:10|1179.27|1161.47|1178.77|1160.97|1179.27|1161.47|1178.77|1160.97|2
1652659580000|2022-05-16 00:06:20|1179.13|1161.33|1179.77|1161.97|1179.77|1161.97|1179.05|1161.25|11
1652659610000|2022-05-16 00:06:50|1179.52|1161.72|1179.77|1161.97|1179.77|1161.97|1179.52|1161.72|2
1652659620000|2022-05-16 00:07:00|1179.4|1161.6|1178.48|1160.68|1179.4|1161.6|1178.48|1160.68|21
1652659630000|2022-05-16 00:07:10|1178.32|1160.52|1178.57|1160.77|1178.57|1160.77|1178.14|1160.34|21
1652659640000|2022-05-16 00:07:20|1179.11|1161.31|1177.99|1160.19|1179.27|1161.47|1176.98|1159.18|25
1652659650000|2022-05-16 00:07:30|1177.97|1160.17|1176.22|1158.42|1177.97|1160.17|1176.22|1158.42|20
1652659660000|2022-05-16 00:07:40|1176.19|1158.39|1176|1158.2|1176.87|1159.07|1175.86|1158.06|21
1652659670000|2022-05-16 00:07:50|1176.04|1158.24|1175.94|1158.14|1176.04|1158.24|1175.8|1158|10
1652659680000|2022-05-16 00:08:00|1175.93|1158.13|1176.07|1158.27|1176.94|1159.14|1175.9|1158.1|24
1652659690000|2022-05-16 00:08:10|1176.06|1158.26|1176.68|1158.88|1177.03|1159.23|1176.01|1158.21|14
1652659700000|2022-05-16 00:08:20|1176.93|1159.13|1176.6|1158.8|1177.44|1159.64|1176.6|1158.8|13
1652659710000|2022-05-16 00:08:30|1176.59|1158.79|1176.6|1158.8|1176.82|1159.02|1176.01|1158.21|22
1652659720000|2022-05-16 00:08:40|1176.63|1158.83|1176.12|1158.32|1176.94|1159.14|1176.07|1158.27|21
1652659730000|2022-05-16 00:08:50|1176.11|1158.31|1176|1158.2|1176.11|1158.31|1176|1158.2|4
1652659740000|2022-05-16 00:09:00|1175.9|1158.1|1175.95|1158.15|1176.46|1158.66|1175.87|1158.07|10
1652659750000|2022-05-16 00:09:10|1175.94|1158.14|1176.85|1159.05|1176.88|1159.08|1175.89|1158.09|15
1652659760000|2022-05-16 00:09:20|1176.3|1158.5|1175.59|1157.79|1176.3|1158.5|1175.59|1157.79|19
1652659770000|2022-05-16 00:09:30|1175.66|1157.86|1175.16|1157.36|1175.92|1158.12|1175.16|1157.36|13
1652659780000|2022-05-16 00:09:40|1175.15|1157.35|1172.17|1154.37|1175.15|1157.35|1172.17|1154.37|25
1652659790000|2022-05-16 00:09:50|1172.15|1154.35|1172.08|1154.28|1172.82|1155.02|1172|1154.2|22
1652659800000|2022-05-16 00:10:00|1172.06|1154.26|1173|1155.2|1173.5|1155.7|1172|1154.2|15
1652659810000|2022-05-16 00:10:10|1172.88|1155.08|1172.84|1155.04|1173.34|1155.54|1172.84|1155.04|5
1652659820000|2022-05-16 00:10:20|1172.73|1154.93|1173|1155.2|1173|1155.2|1172.31|1154.51|20
1652659830000|2022-05-16 00:10:30|1172.97|1155.17|1174.96|1157.16|1174.96|1157.16|1172.4|1154.6|20
1652659840000|2022-05-16 00:10:40|1174.95|1157.15|1177.53|1159.73|1177.53|1159.73|1174.93|1157.13|29
1652659850000|2022-05-16 00:10:50|1177.03|1159.23|1176|1158.2|1177.53|1159.73|1175.99|1158.19|16
1652659860000|2022-05-16 00:11:00|1176.13|1158.33|1175.67|1157.87|1176.92|1159.12|1175.04|1157.24|24
1652659870000|2022-05-16 00:11:10|1175.84|1158.04|1173.27|1155.47|1175.84|1158.04|1173.26|1155.46|21
1652659880000|2022-05-16 00:11:20|1173.24|1155.44|1173.98|1156.18|1174|1156.2|1173.12|1155.32|25
1652659890000|2022-05-16 00:11:30|1173.95|1156.15|1173.99|1156.19|1174.24|1156.44|1173.95|1156.15|21
1652659900000|2022-05-16 00:11:40|1173.94|1156.14|1174.93|1157.13|1174.93|1157.13|1173.94|1156.14|17
1652659910000|2022-05-16 00:11:50|1174.92|1157.12|1174.74|1156.94|1174.93|1157.13|1174.05|1156.25|23
1652659920000|2022-05-16 00:12:00|1174.73|1156.93|1174.1|1156.3|1174.73|1156.93|1174.02|1156.22|16
1652659930000|2022-05-16 00:12:10|1174.09|1156.29|1174.92|1157.12|1174.98|1157.18|1174.03|1156.23|15
1652659940000|2022-05-16 00:12:20|1174.94|1157.14|1174.84|1157.04|1175.55|1157.75|1174.84|1157.04|15
1652659950000|2022-05-16 00:12:30|1174.98|1157.18|1174.91|1157.11|1175.05|1157.25|1174.89|1157.09|13
1652659960000|2022-05-16 00:12:40|1174.96|1157.16|1175.11|1157.31|1175.11|1157.31|1174.95|1157.15|6
1652659970000|2022-05-16 00:12:50|1175.13|1157.33|1175.55|1157.75|1175.55|1157.75|1175.13|1157.33|6
1652659980000|2022-05-16 00:13:00|1175.2|1157.4|1174.98|1157.18|1175.55|1157.75|1174.94|1157.14|8
1652659990000|2022-05-16 00:13:10|1175.05|1157.25|1174.97|1157.17|1175.05|1157.25|1174.97|1157.17|5
1652660000000|2022-05-16 00:13:20|1174.93|1157.13|1173.93|1156.13|1174.93|1157.13|1173.88|1156.08|15
1652660010000|2022-05-16 00:13:30|1173.92|1156.12|1173.84|1156.04|1173.99|1156.19|1173.83|1156.03|7
1652660020000|2022-05-16 00:13:40|1174|1156.2|1174.13|1156.33|1175.38|1157.58|1173.84|1156.04|20
1652660030000|2022-05-16 00:13:50|1174.12|1156.32|1173.21|1155.41|1174.12|1156.32|1173.15|1155.35|18
1652660040000|2022-05-16 00:14:00|1173.31|1155.51|1172.84|1155.04|1174.01|1156.21|1172.84|1155.04|22
1652660050000|2022-05-16 00:14:10|1172.77|1154.97|1172.26|1154.46|1172.77|1154.97|1172.26|1154.46|4
1652660060000|2022-05-16 00:14:20|1172.13|1154.33|1171.95|1154.15|1172.13|1154.33|1171.95|1154.15|6
1652660070000|2022-05-16 00:14:30|1171.56|1153.76|1172.19|1154.39|1172.21|1154.41|1170.98|1153.18|19
1652660080000|2022-05-16 00:14:40|1171.81|1154.01|1170.91|1153.11|1171.81|1154.01|1170.9|1153.1|18
1652660090000|2022-05-16 00:14:50|1170.9|1153.1|1169.19|1151.39|1170.9|1153.1|1169.19|1151.39|20
1652660100000|2022-05-16 00:15:00|1169.13|1151.33|1169.94|1152.14|1169.94|1152.14|1168.75|1150.95|27
1652660110000|2022-05-16 00:15:10|1169.62|1151.82|1168.9|1151.1|1169.84|1152.04|1168.58|1150.78|22
1652660120000|2022-05-16 00:15:20|1168.86|1151.06|1167.61|1149.81|1168.9|1151.1|1167.61|1149.81|26
1652660130000|2022-05-16 00:15:30|1167.52|1149.72|1167.1|1149.3|1167.52|1149.72|1167.02|1149.22|15
1652660140000|2022-05-16 00:15:40|1167.09|1149.29|1166.88|1149.08|1167.09|1149.29|1166.88|1149.08|8
1652660150000|2022-05-16 00:15:50|1166.54|1148.74|1166.89|1149.09|1168.03|1150.23|1166.4|1148.6|24
1652660160000|2022-05-16 00:16:00|1166.55|1148.75|1167.02|1149.22|1167.77|1149.97|1166.55|1148.75|27
1652660170000|2022-05-16 00:16:10|1166.92|1149.12|1167.67|1149.87|1167.94|1150.14|1166.67|1148.87|28
1652660180000|2022-05-16 00:16:20|1168|1150.2|1168.03|1150.23|1168.21|1150.41|1167.78|1149.98|16
1652660190000|2022-05-16 00:16:30|1168.47|1150.67|1168.4|1150.6|1168.71|1150.91|1168.23|1150.43|15
1652660200000|2022-05-16 00:16:40|1168.39|1150.59|1168.41|1150.61|1168.63|1150.83|1168.34|1150.54|19
1652660210000|2022-05-16 00:16:50|1168.39|1150.59|1167.46|1149.66|1168.39|1150.59|1167.41|1149.61|19
1652660220000|2022-05-16 00:17:00|1167.39|1149.59|1166.05|1148.25|1167.39|1149.59|1166.05|1148.25|5
1652660230000|2022-05-16 00:17:10|1165.44|1147.64|1164.32|1146.52|1165.44|1147.64|1163.9|1146.1|10
1652660240000|2022-05-16 00:17:20|1164.94|1147.14|1165.37|1147.57|1165.66|1147.86|1164.94|1147.14|18
1652660250000|2022-05-16 00:17:30|1165.38|1147.58|1166.4|1148.6|1166.4|1148.6|1165.25|1147.45|19
1652660260000|2022-05-16 00:17:40|1166.32|1148.52|1164.81|1147.01|1166.32|1148.52|1164.81|1147.01|16
1652660270000|2022-05-16 00:17:50|1164.46|1146.66|1163.9|1146.1|1164.46|1146.66|1163.9|1146.1|25
1652660280000|2022-05-16 00:18:00|1163.4|1145.6|1165.19|1147.39|1165.58|1147.78|1162.62|1144.82|23
1652660290000|2022-05-16 00:18:10|1165.08|1147.28|1165.25|1147.45|1165.58|1147.78|1165.08|1147.28|11
1652660300000|2022-05-16 00:18:20|1165.08|1147.28|1165.25|1147.45|1165.25|1147.45|1165.08|1147.28|8
1652660310000|2022-05-16 00:18:30|1165.12|1147.32|1165.08|1147.28|1165.18|1147.38|1165.08|1147.28|4
1652660320000|2022-05-16 00:18:40|1165.13|1147.33|1165.25|1147.45|1165.25|1147.45|1165.12|1147.32|15
1652660330000|2022-05-16 00:18:50|1165.22|1147.42|1164.02|1146.22|1165.25|1147.45|1163.81|1146.01|17
1652660340000|2022-05-16 00:19:00|1163.74|1145.94|1164.33|1146.53|1164.33|1146.53|1163.73|1145.93|24
1652660350000|2022-05-16 00:19:10|1164.34|1146.54|1164.63|1146.83|1165.25|1147.45|1164.34|1146.54|22
1652660360000|2022-05-16 00:19:20|1164.64|1146.84|1165.38|1147.58|1165.73|1147.93|1164.64|1146.84|24
1652660370000|2022-05-16 00:19:30|1165.11|1147.31|1166.11|1148.31|1166.44|1148.64|1164.64|1146.84|24
1652660380000|2022-05-16 00:19:40|1165.54|1147.74|1164.33|1146.53|1165.7|1147.9|1163.81|1146.01|20
1652660390000|2022-05-16 00:19:50|1164.36|1146.56|1165.47|1147.67|1166.04|1148.24|1164.36|1146.56|23
1652660400000|2022-05-16 00:20:00|1165|1147.2|1164.92|1147.12|1165.09|1147.29|1164.58|1146.78|20
1652660410000|2022-05-16 00:20:10|1164.68|1146.88|1165.44|1147.64|1165.44|1147.64|1164.58|1146.78|25
1652660420000|2022-05-16 00:20:20|1165.15|1147.35|1164.75|1146.95|1165.32|1147.52|1164.58|1146.78|23
1652660430000|2022-05-16 00:20:30|1164.77|1146.97|1165.3|1147.5|1165.39|1147.59|1164.71|1146.91|16
1652660440000|2022-05-16 00:20:40|1165.31|1147.51|1164.98|1147.18|1165.35|1147.55|1164.6|1146.8|12
1652660450000|2022-05-16 00:20:50|1165.11|1147.31|1163.37|1145.57|1165.11|1147.31|1163.37|1145.57|15
1652660460000|2022-05-16 00:21:00|1163.35|1145.55|1163.03|1145.23|1163.39|1145.59|1163.03|1145.23|17
1652660470000|2022-05-16 00:21:10|1163.02|1145.22|1161.73|1143.93|1163.02|1145.22|1161.71|1143.91|17
1652660480000|2022-05-16 00:21:20|1161.7|1143.9|1161.73|1143.93|1161.74|1143.94|1161.64|1143.84|10
1652660490000|2022-05-16 00:21:30|1161.72|1143.92|1162.64|1144.84|1162.64|1144.84|1161.68|1143.88|24
1652660500000|2022-05-16 00:21:40|1162.56|1144.76|1162.62|1144.82|1162.62|1144.82|1161.73|1143.93|31
1652660510000|2022-05-16 00:21:50|1162.66|1144.86|1162.45|1144.65|1163.43|1145.63|1162.43|1144.63|26
1652660520000|2022-05-16 00:22:00|1162.44|1144.64|1162.4|1144.6|1162.98|1145.18|1162.28|1144.48|21
1652660530000|2022-05-16 00:22:10|1162.39|1144.59|1162.47|1144.67|1162.47|1144.67|1162.31|1144.51|10
1652660540000|2022-05-16 00:22:20|1162.36|1144.56|1162.17|1144.37|1162.36|1144.56|1162.15|1144.35|9
1652660550000|2022-05-16 00:22:30|1162.16|1144.36|1161.37|1143.57|1162.2|1144.4|1161.37|1143.57|13
1652660560000|2022-05-16 00:22:40|1161.85|1144.05|1159.4|1141.6|1161.85|1144.05|1159.4|1141.6|14
1652660570000|2022-05-16 00:22:50|1159.39|1141.59|1160.53|1142.73|1160.53|1142.73|1159.39|1141.59|20
1652660580000|2022-05-16 00:23:00|1160.45|1142.65|1161.15|1143.35|1161.18|1143.38|1160.35|1142.55|22
1652660590000|2022-05-16 00:23:10|1160.93|1143.13|1161.62|1143.82|1161.81|1144.01|1160.69|1142.89|20
1652660600000|2022-05-16 00:23:20|1161.63|1143.83|1161.7|1143.9|1161.7|1143.9|1161.63|1143.83|6
1652660610000|2022-05-16 00:23:30|1161.57|1143.77|1161.57|1143.77|1161.59|1143.79|1160.82|1143.02|22
1652660620000|2022-05-16 00:23:40|1161.6|1143.8|1160.73|1142.93|1161.78|1143.98|1160.73|1142.93|16
1652660630000|2022-05-16 00:23:50|1160.74|1142.94|1161.12|1143.32|1161.53|1143.73|1160.74|1142.94|21
1652660640000|2022-05-16 00:24:00|1160.82|1143.02|1161.34|1143.54|1161.53|1143.73|1160.67|1142.87|21
1652660650000|2022-05-16 00:24:10|1161.38|1143.58|1161.52|1143.72|1161.52|1143.72|1161.38|1143.58|7
1652660660000|2022-05-16 00:24:20|1161.53|1143.73|1162.32|1144.52|1162.32|1144.52|1161.53|1143.73|10
1652660670000|2022-05-16 00:24:30|1162.35|1144.55|1162.17|1144.37|1162.35|1144.55|1162.15|1144.35|11
1652660680000|2022-05-16 00:24:40|1162.16|1144.36|1162.3|1144.5|1162.4|1144.6|1162.16|1144.36|19
1652660690000|2022-05-16 00:24:50|1162.19|1144.39|1162.28|1144.48|1162.28|1144.48|1162.19|1144.39|14
1652660700000|2022-05-16 00:25:00|1162.29|1144.49|1162.85|1145.05|1162.85|1145.05|1162.29|1144.49|4
1652660710000|2022-05-16 00:25:10|1163|1145.2|1163.86|1146.06|1163.86|1146.06|1163|1145.2|6
1652660720000|2022-05-16 00:25:20|1164.36|1146.56|1163.33|1145.53|1164.36|1146.56|1163.33|1145.53|6
1652660730000|2022-05-16 00:25:30|1163.36|1145.56|1163.67|1145.87|1163.67|1145.87|1163.36|1145.56|11
1652660740000|2022-05-16 00:25:40|1163.68|1145.88|1163.86|1146.06|1163.86|1146.06|1163.68|1145.88|3
1652660750000|2022-05-16 00:25:50|1164.36|1146.56|1164.68|1146.88|1164.87|1147.07|1164.36|1146.56|4
1652660760000|2022-05-16 00:26:00|1164.43|1146.63|1163.83|1146.03|1164.48|1146.68|1163.83|1146.03|18
1652660770000|2022-05-16 00:26:10|1163.84|1146.04|1164.32|1146.52|1164.33|1146.53|1163.84|1146.04|17
1652660780000|2022-05-16 00:26:20|1164.2|1146.4|1164.32|1146.52|1164.4|1146.6|1164.2|1146.4|13
1652660790000|2022-05-16 00:26:30|1164.31|1146.51|1163.99|1146.19|1164.33|1146.53|1163.99|1146.19|20
1652660800000|2022-05-16 00:26:40|1163.98|1146.18|1163.44|1145.64|1163.98|1146.18|1163.44|1145.64|8
1652660820000|2022-05-16 00:27:00|1163.67|1145.87|1163.17|1145.37|1163.67|1145.87|1163.17|1145.37|6
1652660850000|2022-05-16 00:27:30|1163.44|1145.64|1160.33|1142.53|1163.49|1145.69|1160.33|1142.53|14
1652660860000|2022-05-16 00:27:40|1160.51|1142.71|1161.16|1143.36|1161.16|1143.36|1160.34|1142.54|10
1652660870000|2022-05-16 00:27:50|1161.17|1143.37|1161.67|1143.87|1162.29|1144.49|1161.17|1143.37|27
1652660880000|2022-05-16 00:28:00|1161.95|1144.15|1163.34|1145.54|1163.34|1145.54|1161.95|1144.15|22
1652660890000|2022-05-16 00:28:10|1163.46|1145.66|1164.4|1146.6|1164.71|1146.91|1163.46|1145.66|26
1652660900000|2022-05-16 00:28:20|1164.42|1146.62|1163.75|1145.95|1164.57|1146.77|1163.75|1145.95|9
1652660910000|2022-05-16 00:28:30|1163.6|1145.8|1164.43|1146.63|1164.43|1146.63|1163.6|1145.8|7
1652660920000|2022-05-16 00:28:40|1164.47|1146.67|1164.02|1146.22|1164.53|1146.73|1163.65|1145.85|20
1652660930000|2022-05-16 00:28:50|1163.82|1146.02|1164.5|1146.7|1164.57|1146.77|1163.75|1145.95|13
1652660940000|2022-05-16 00:29:00|1164.51|1146.71|1164.6|1146.8|1164.6|1146.8|1164.51|1146.71|4
1652660950000|2022-05-16 00:29:10|1164.63|1146.83|1164.61|1146.81|1164.76|1146.96|1164.51|1146.71|10
1652660960000|2022-05-16 00:29:20|1164.86|1147.06|1164.77|1146.97|1164.91|1147.11|1164.65|1146.85|9
1652660970000|2022-05-16 00:29:30|1164.76|1146.96|1162.66|1144.86|1164.77|1146.97|1162.56|1144.76|27
1652660980000|2022-05-16 00:29:40|1162.58|1144.78|1162.7|1144.9|1162.87|1145.07|1162.58|1144.78|11
1652660990000|2022-05-16 00:29:50|1162.86|1145.06|1163.04|1145.24|1163.06|1145.26|1162.63|1144.83|18
1652661000000|2022-05-16 00:30:00|1163.15|1145.35|1163.56|1145.76|1163.57|1145.77|1162.85|1145.05|15
1652661010000|2022-05-16 00:30:10|1163.54|1145.74|1163.22|1145.42|1163.54|1145.74|1163.11|1145.31|9
1652661020000|2022-05-16 00:30:20|1163.3|1145.5|1163.03|1145.23|1163.42|1145.62|1163.03|1145.23|11
1652661030000|2022-05-16 00:30:30|1163|1145.2|1161.58|1143.78|1163|1145.2|1161.52|1143.72|11
1652661040000|2022-05-16 00:30:40|1161.59|1143.79|1162.15|1144.35|1162.51|1144.71|1161.58|1143.78|22
1652661050000|2022-05-16 00:30:50|1162.14|1144.34|1161.85|1144.05|1162.14|1144.34|1161.85|1144.05|7
1652661060000|2022-05-16 00:31:00|1161.36|1143.56|1159.84|1142.04|1161.36|1143.56|1159.82|1142.02|12
1652661070000|2022-05-16 00:31:10|1160.07|1142.27|1161.07|1143.27|1161.07|1143.27|1159.22|1141.42|25
1652661080000|2022-05-16 00:31:20|1161.1|1143.3|1161.65|1143.85|1161.78|1143.98|1161.09|1143.29|29
1652661090000|2022-05-16 00:31:30|1161.82|1144.02|1161.36|1143.56|1162.04|1144.24|1161.3|1143.5|20
1652661100000|2022-05-16 00:31:40|1161.34|1143.54|1160.1|1142.3|1161.34|1143.54|1160.1|1142.3|17
1652661110000|2022-05-16 00:31:50|1160.09|1142.29|1160.12|1142.32|1160.25|1142.45|1159.8|1142|18
1652661120000|2022-05-16 00:32:00|1160.11|1142.31|1159.74|1141.94|1160.69|1142.89|1159.74|1141.94|17
1652661130000|2022-05-16 00:32:10|1159.72|1141.92|1159.83|1142.03|1160.09|1142.29|1159.71|1141.91|7
1652661140000|2022-05-16 00:32:20|1160.18|1142.38|1161.21|1143.41|1161.58|1143.78|1160.11|1142.31|16
1652661150000|2022-05-16 00:32:30|1161.12|1143.32|1160.26|1142.46|1161.23|1143.43|1160.26|1142.46|15
1652661160000|2022-05-16 00:32:40|1160.23|1142.43|1159.71|1141.91|1160.23|1142.43|1159.71|1141.91|18
1652661170000|2022-05-16 00:32:50|1159.8|1142|1159.71|1141.91|1159.8|1142|1159.71|1141.91|4
1652661180000|2022-05-16 00:33:00|1158.69|1140.89|1158.49|1140.69|1158.69|1140.89|1158.49|1140.69|7
1652661190000|2022-05-16 00:33:10|1158.19|1140.39|1157.64|1139.84|1158.24|1140.44|1156.87|1139.07|27
1652661200000|2022-05-16 00:33:20|1157.38|1139.58|1157.31|1139.51|1158.22|1140.42|1157.14|1139.34|15
1652661210000|2022-05-16 00:33:30|1157.25|1139.45|1157.04|1139.24|1157.43|1139.63|1156.98|1139.18|23
1652661220000|2022-05-16 00:33:40|1156.98|1139.18|1157.97|1140.17|1157.97|1140.17|1156.98|1139.18|14
1652661230000|2022-05-16 00:33:50|1158.47|1140.67|1158.72|1140.92|1159.09|1141.29|1158.47|1140.67|7
1652661240000|2022-05-16 00:34:00|1158.55|1140.75|1157.85|1140.05|1158.56|1140.76|1157.52|1139.72|25
1652661250000|2022-05-16 00:34:10|1157.86|1140.06|1159.01|1141.21|1159.01|1141.21|1157.86|1140.06|14
1652661260000|2022-05-16 00:34:20|1159.06|1141.26|1159.37|1141.57|1159.7|1141.9|1159.06|1141.26|22
1652661270000|2022-05-16 00:34:30|1159.35|1141.55|1159.47|1141.67|1159.47|1141.67|1158.73|1140.93|23
1652661280000|2022-05-16 00:34:40|1159.61|1141.81|1159.25|1141.45|1159.73|1141.93|1159.25|1141.45|11
1652661290000|2022-05-16 00:34:50|1159.27|1141.47|1158.72|1140.92|1159.27|1141.47|1158.72|1140.92|11
1652661300000|2022-05-16 00:35:00|1158.63|1140.83|1159.68|1141.88|1159.73|1141.93|1158.63|1140.83|16
1652661310000|2022-05-16 00:35:10|1159.66|1141.86|1159.14|1141.34|1159.72|1141.92|1158.92|1141.12|23
1652661320000|2022-05-16 00:35:20|1159.18|1141.38|1159.12|1141.32|1159.52|1141.72|1159.12|1141.32|28
1652661330000|2022-05-16 00:35:30|1159.09|1141.29|1159.08|1141.28|1159.09|1141.29|1158.99|1141.19|5
1652661340000|2022-05-16 00:35:40|1159.37|1141.57|1159.61|1141.81|1159.61|1141.81|1159.23|1141.43|20
1652661350000|2022-05-16 00:35:50|1159.63|1141.83|1159.66|1141.86|1160.13|1142.33|1159.53|1141.73|19
1652661360000|2022-05-16 00:36:00|1159.69|1141.89|1159.85|1142.05|1159.87|1142.07|1159.49|1141.69|17
1652661370000|2022-05-16 00:36:10|1160.04|1142.24|1160.06|1142.26|1160.06|1142.26|1160.04|1142.24|2
1652661380000|2022-05-16 00:36:20|1160.56|1142.76|1160.22|1142.42|1160.56|1142.76|1160.06|1142.26|14
1652661390000|2022-05-16 00:36:30|1160.15|1142.35|1160.03|1142.23|1160.56|1142.76|1159.56|1141.76|15
1652661400000|2022-05-16 00:36:40|1160.04|1142.24|1159.57|1141.77|1160.04|1142.24|1159.46|1141.66|15
1652661410000|2022-05-16 00:36:50|1159.61|1141.81|1158.1|1140.3|1159.92|1142.12|1158.1|1140.3|29
1652661420000|2022-05-16 00:37:00|1158.08|1140.28|1159.06|1141.26|1159.07|1141.27|1157.76|1139.96|22
1652661430000|2022-05-16 00:37:10|1159.07|1141.27|1159.4|1141.6|1159.4|1141.6|1159.07|1141.27|4
1652661440000|2022-05-16 00:37:20|1159.26|1141.46|1160.74|1142.94|1160.74|1142.94|1159.1|1141.3|15
1652661450000|2022-05-16 00:37:30|1160.54|1142.74|1160.41|1142.61|1160.74|1142.94|1160.33|1142.53|10
1652661460000|2022-05-16 00:37:40|1160.49|1142.69|1160.06|1142.26|1160.49|1142.69|1160.06|1142.26|11
1652661470000|2022-05-16 00:37:50|1160.03|1142.23|1160.31|1142.51|1160.57|1142.77|1159.98|1142.18|26
1652661480000|2022-05-16 00:38:00|1160.27|1142.47|1160.14|1142.34|1160.38|1142.58|1160.14|1142.34|14
1652661490000|2022-05-16 00:38:10|1160.16|1142.36|1160.57|1142.77|1160.57|1142.77|1160.14|1142.34|16
1652661500000|2022-05-16 00:38:20|1160.74|1142.94|1160.23|1142.43|1160.74|1142.94|1160.21|1142.41|15
1652661510000|2022-05-16 00:38:30|1160.22|1142.42|1158.73|1140.93|1160.48|1142.68|1158.56|1140.76|14
1652661520000|2022-05-16 00:38:40|1158.64|1140.84|1159.44|1141.64|1159.45|1141.65|1158.56|1140.76|20
1652661530000|2022-05-16 00:38:50|1159.25|1141.45|1159.04|1141.24|1159.25|1141.45|1158.87|1141.07|9
1652661540000|2022-05-16 00:39:00|1158.61|1140.81|1157.69|1139.89|1158.61|1140.81|1157.58|1139.78|22
1652661550000|2022-05-16 00:39:10|1157.49|1139.69|1157.63|1139.83|1157.75|1139.95|1157.18|1139.38|22
1652661560000|2022-05-16 00:39:20|1157.48|1139.68|1156.98|1139.18|1157.48|1139.68|1156.85|1139.05|23
1652661570000|2022-05-16 00:39:30|1156.95|1139.15|1155.55|1137.75|1156.95|1139.15|1155.55|1137.75|18
1652661580000|2022-05-16 00:39:40|1155.67|1137.87|1156.46|1138.66|1156.6|1138.8|1155.67|1137.87|16
1652661590000|2022-05-16 00:39:50|1156.47|1138.67|1156.52|1138.72|1156.64|1138.84|1156.39|1138.59|18
1652661600000|2022-05-16 00:40:00|1156.53|1138.73|1156.64|1138.84|1156.64|1138.84|1155.97|1138.17|28
1652661610000|2022-05-16 00:40:10|1156.65|1138.85|1157.04|1139.24|1157.14|1139.34|1156.65|1138.85|14
1652661620000|2022-05-16 00:40:20|1156.94|1139.14|1156.69|1138.89|1156.94|1139.14|1156.45|1138.65|22
1652661630000|2022-05-16 00:40:30|1156.7|1138.9|1157.09|1139.29|1157.15|1139.35|1156.7|1138.9|14
1652661640000|2022-05-16 00:40:40|1157.03|1139.23|1157.03|1139.23|1157.15|1139.35|1157.03|1139.23|9
1652661660000|2022-05-16 00:41:00|1157|1139.2|1157.03|1139.23|1157.03|1139.23|1157|1139.2|2
1652661670000|2022-05-16 00:41:10|1157.1|1139.3|1157.13|1139.33|1157.13|1139.33|1157.1|1139.3|2
1652661680000|2022-05-16 00:41:20|1157.15|1139.35|1157.15|1139.35|1157.15|1139.35|1157.13|1139.33|4
1652661690000|2022-05-16 00:41:30|1157.14|1139.34|1157.11|1139.31|1157.14|1139.34|1157.03|1139.23|9
1652661700000|2022-05-16 00:41:40|1157.13|1139.33|1157.03|1139.23|1157.15|1139.35|1157.01|1139.21|5
1652661710000|2022-05-16 00:41:50|1157.02|1139.22|1157.15|1139.35|1157.15|1139.35|1157.02|1139.22|2
1652661740000|2022-05-16 00:42:20|1157.02|1139.22|1157.02|1139.22|1157.02|1139.22|1157.02|1139.22|1
1652661760000|2022-05-16 00:42:40|1156.89|1139.09|1156.88|1139.08|1156.89|1139.09|1156.88|1139.08|2
1652661770000|2022-05-16 00:42:50|1155.39|1137.59|1153.46|1135.66|1155.74|1137.94|1153.44|1135.64|13
1652661780000|2022-05-16 00:43:00|1153.48|1135.68|1152.9|1135.1|1153.48|1135.68|1152.9|1135.1|4
1652661790000|2022-05-16 00:43:10|1152.4|1134.6|1154.07|1136.27|1154.17|1136.37|1152.4|1134.6|18
1652661800000|2022-05-16 00:43:20|1154.08|1136.28|1154.07|1136.27|1154.08|1136.28|1154.07|1136.27|2
1652661810000|2022-05-16 00:43:30|1154.08|1136.28|1155.18|1137.38|1155.21|1137.41|1154.08|1136.28|24
1652661820000|2022-05-16 00:43:40|1155.17|1137.37|1155.06|1137.26|1155.17|1137.37|1155.03|1137.23|10
1652661830000|2022-05-16 00:43:50|1155.04|1137.24|1155.18|1137.38|1155.2|1137.4|1155.04|1137.24|8
1652661840000|2022-05-16 00:44:00|1155.21|1137.41|1155.29|1137.49|1155.29|1137.49|1155.15|1137.35|11
1652661850000|2022-05-16 00:44:10|1155.35|1137.55|1154.4|1136.6|1155.44|1137.64|1154.4|1136.6|22
1652661860000|2022-05-16 00:44:20|1154.39|1136.59|1154.2|1136.4|1154.41|1136.61|1154.2|1136.4|17
1652661870000|2022-05-16 00:44:30|1154.18|1136.38|1155.47|1137.67|1155.47|1137.67|1154.18|1136.38|17
1652661880000|2022-05-16 00:44:40|1155.48|1137.68|1155.81|1138.01|1155.81|1138.01|1155.47|1137.67|10
1652661930000|2022-05-16 00:45:30|1155.89|1138.09|1156.9|1139.1|1156.9|1139.1|1155.89|1138.09|8
1652661940000|2022-05-16 00:45:40|1156.89|1139.09|1156.89|1139.09|1156.89|1139.09|1156.79|1138.99|5
1652661970000|2022-05-16 00:46:10|1156.9|1139.1|1156.89|1139.09|1156.9|1139.1|1156.89|1139.09|2
1652662000000|2022-05-16 00:46:40|1155.8|1138|1154.33|1136.53|1155.8|1138|1154.26|1136.46|9
1652662010000|2022-05-16 00:46:50|1154.41|1136.61|1152.95|1135.15|1154.41|1136.61|1152.95|1135.15|20
1652662020000|2022-05-16 00:47:00|1152.93|1135.13|1153.07|1135.27|1153.31|1135.51|1152.59|1134.79|16
1652662030000|2022-05-16 00:47:10|1153.04|1135.24|1152.2|1134.4|1153.12|1135.32|1152.2|1134.4|21
1652662040000|2022-05-16 00:47:20|1151.71|1133.91|1150.42|1132.62|1151.71|1133.91|1150.42|1132.62|25
1652662050000|2022-05-16 00:47:30|1150.38|1132.58|1151.22|1133.42|1151.31|1133.51|1150.35|1132.55|21
1652662060000|2022-05-16 00:47:40|1151.23|1133.43|1151.33|1133.53|1151.41|1133.61|1151.23|1133.43|8
1652662070000|2022-05-16 00:47:50|1151.35|1133.55|1152.02|1134.22|1152.24|1134.44|1151.35|1133.55|18
1652662080000|2022-05-16 00:48:00|1151.74|1133.94|1152.22|1134.42|1152.29|1134.49|1151.74|1133.94|15
1652662090000|2022-05-16 00:48:10|1152.23|1134.43|1154.11|1136.31|1154.11|1136.31|1152.23|1134.43|16
1652662100000|2022-05-16 00:48:20|1154.12|1136.32|1155.44|1137.64|1155.44|1137.64|1154.12|1136.32|22
1652662110000|2022-05-16 00:48:30|1155.43|1137.63|1155.79|1137.99|1155.79|1137.99|1155.28|1137.48|16
1652662120000|2022-05-16 00:48:40|1155.58|1137.78|1156.64|1138.84|1156.64|1138.84|1155.56|1137.76|9
1652662130000|2022-05-16 00:48:50|1156.75|1138.95|1156.75|1138.95|1156.75|1138.95|1156.45|1138.65|5
1652662140000|2022-05-16 00:49:00|1156.87|1139.07|1156.87|1139.07|1156.87|1139.07|1156.87|1139.07|1
1652662150000|2022-05-16 00:49:10|1156.65|1138.85|1156.96|1139.16|1156.96|1139.16|1156.54|1138.74|15
1652662160000|2022-05-16 00:49:20|1156.83|1139.03|1156.2|1138.4|1156.96|1139.16|1156.2|1138.4|13
1652662170000|2022-05-16 00:49:30|1156.51|1138.71|1156.51|1138.71|1156.53|1138.73|1156.51|1138.71|4
1652662180000|2022-05-16 00:49:40|1156.2|1138.4|1156.51|1138.71|1156.51|1138.71|1156.2|1138.4|4
1652662190000|2022-05-16 00:49:50|1156.53|1138.73|1156.54|1138.74|1156.67|1138.87|1156.52|1138.72|11
1652662200000|2022-05-16 00:50:00|1156.52|1138.72|1156.67|1138.87|1156.68|1138.88|1156.2|1138.4|7
1652662210000|2022-05-16 00:50:10|1156.66|1138.86|1156.67|1138.87|1156.67|1138.87|1156.56|1138.76|6
1652662220000|2022-05-16 00:50:20|1156.65|1138.85|1156.54|1138.74|1156.65|1138.85|1156.51|1138.71|7
1652662230000|2022-05-16 00:50:30|1156.53|1138.73|1156.73|1138.93|1156.73|1138.93|1156.51|1138.71|9
1652662240000|2022-05-16 00:50:40|1156.7|1138.9|1156.71|1138.91|1156.71|1138.91|1156.7|1138.9|4
1652662250000|2022-05-16 00:50:50|1156.65|1138.85|1156.21|1138.41|1156.65|1138.85|1156.21|1138.41|7
1652662260000|2022-05-16 00:51:00|1156.52|1138.72|1154.97|1137.17|1156.52|1138.72|1154.97|1137.17|16
1652662270000|2022-05-16 00:51:10|1155.06|1137.26|1154.33|1136.53|1155.06|1137.26|1154.33|1136.53|12
1652662280000|2022-05-16 00:51:20|1154.29|1136.49|1154.21|1136.41|1154.29|1136.49|1154.2|1136.4|6
1652662290000|2022-05-16 00:51:30|1154.2|1136.4|1154.18|1136.38|1154.2|1136.4|1154.18|1136.38|5
1652662300000|2022-05-16 00:51:40|1154.17|1136.37|1153.96|1136.16|1154.17|1136.37|1153.96|1136.16|13
1652662310000|2022-05-16 00:51:50|1153.99|1136.19|1152.67|1134.87|1153.99|1136.19|1152.51|1134.71|19
1652662320000|2022-05-16 00:52:00|1152.56|1134.76|1153.02|1135.22|1153.03|1135.23|1152.56|1134.76|7
1652662330000|2022-05-16 00:52:10|1152.82|1135.02|1152.69|1134.89|1152.83|1135.03|1152.37|1134.57|15
1652662340000|2022-05-16 00:52:20|1152.91|1135.11|1152.91|1135.11|1152.91|1135.11|1152.91|1135.11|1
1652662350000|2022-05-16 00:52:30|1153|1135.2|1153.33|1135.53|1153.33|1135.53|1153|1135.2|6
1652662360000|2022-05-16 00:52:40|1153.38|1135.58|1152.9|1135.1|1153.73|1135.93|1152.9|1135.1|15
1652662370000|2022-05-16 00:52:50|1152.88|1135.08|1150.99|1133.19|1152.88|1135.08|1150.98|1133.18|22
1652662380000|2022-05-16 00:53:00|1151.11|1133.31|1151.2|1133.4|1151.95|1134.15|1151.11|1133.31|11
1652662390000|2022-05-16 00:53:10|1151.19|1133.39|1152.27|1134.47|1152.51|1134.71|1151.17|1133.37|21
1652662400000|2022-05-16 00:53:20|1152.28|1134.48|1152.91|1135.11|1152.91|1135.11|1152.24|1134.44|12
1652662410000|2022-05-16 00:53:30|1153.03|1135.23|1153.42|1135.62|1153.42|1135.62|1153.03|1135.23|5
1652662420000|2022-05-16 00:53:40|1153.73|1135.93|1154.4|1136.6|1154.4|1136.6|1153.73|1135.93|7
1652662430000|2022-05-16 00:53:50|1154.72|1136.92|1153.75|1135.95|1154.73|1136.93|1153.22|1135.42|17
1652662440000|2022-05-16 00:54:00|1153.76|1135.96|1153.51|1135.71|1153.76|1135.96|1153.26|1135.46|12
1652662450000|2022-05-16 00:54:10|1153.36|1135.56|1152.88|1135.08|1153.41|1135.61|1152.88|1135.08|7
1652662460000|2022-05-16 00:54:20|1153|1135.2|1153.44|1135.64|1153.46|1135.66|1153|1135.2|8
1652662470000|2022-05-16 00:54:30|1153.55|1135.75|1153.01|1135.21|1153.55|1135.75|1153.01|1135.21|9
1652662480000|2022-05-16 00:54:40|1153.09|1135.29|1152.86|1135.06|1153.09|1135.29|1152.86|1135.06|3
1652662490000|2022-05-16 00:54:50|1152.38|1134.58|1152.26|1134.46|1152.38|1134.58|1152.08|1134.28|12
1652662500000|2022-05-16 00:55:00|1152.27|1134.47|1152.88|1135.08|1152.88|1135.08|1152.26|1134.46|10
1652662510000|2022-05-16 00:55:10|1153.13|1135.33|1153.02|1135.22|1153.28|1135.48|1153.02|1135.22|11
1652662520000|2022-05-16 00:55:20|1153|1135.2|1153.02|1135.22|1153.03|1135.23|1152.98|1135.18|8
1652662530000|2022-05-16 00:55:30|1153.01|1135.21|1152.78|1134.98|1153.02|1135.22|1152.78|1134.98|14
1652662540000|2022-05-16 00:55:40|1152.77|1134.97|1152.31|1134.51|1152.91|1135.11|1152.31|1134.51|8
1652662550000|2022-05-16 00:55:50|1152.29|1134.49|1152.24|1134.44|1152.57|1134.77|1152.24|1134.44|17
1652662560000|2022-05-16 00:56:00|1152.21|1134.41|1151.96|1134.16|1152.21|1134.41|1151.96|1134.16|12
1652662570000|2022-05-16 00:56:10|1151.92|1134.12|1151.87|1134.07|1152.56|1134.76|1151.82|1134.02|25
1652662580000|2022-05-16 00:56:20|1151.83|1134.03|1151.38|1133.58|1151.83|1134.03|1151.24|1133.44|9
1652662590000|2022-05-16 00:56:30|1151.46|1133.66|1151.55|1133.75|1151.95|1134.15|1151.41|1133.61|13
1652662600000|2022-05-16 00:56:40|1151.95|1134.15|1151.95|1134.15|1151.95|1134.15|1151.27|1133.47|13
1652662610000|2022-05-16 00:56:50|1151.87|1134.07|1151.71|1133.91|1151.87|1134.07|1151.59|1133.79|15
1652662620000|2022-05-16 00:57:00|1151.67|1133.87|1151.81|1134.01|1151.95|1134.15|1151.67|1133.87|7
1652662630000|2022-05-16 00:57:10|1151.76|1133.96|1151.74|1133.94|1151.95|1134.15|1151.62|1133.82|18
1652662640000|2022-05-16 00:57:20|1151.83|1134.03|1151.81|1134.01|1151.86|1134.06|1151.74|1133.94|19
1652662650000|2022-05-16 00:57:30|1151.8|1134|1151.58|1133.78|1151.85|1134.05|1151.58|1133.78|9
1652662670000|2022-05-16 00:57:50|1151.24|1133.44|1151.24|1133.44|1151.24|1133.44|1151.24|1133.44|1
1652662690000|2022-05-16 00:58:10|1151.58|1133.78|1150.85|1133.05|1151.74|1133.94|1150.85|1133.05|10
1652662700000|2022-05-16 00:58:20|1150.83|1133.03|1151.22|1133.42|1151.26|1133.46|1150.35|1132.55|11
1652662710000|2022-05-16 00:58:30|1151.26|1133.46|1151.67|1133.87|1151.67|1133.87|1150.99|1133.19|17
1652662720000|2022-05-16 00:58:40|1151.61|1133.81|1151.63|1133.83|1151.63|1133.83|1151.61|1133.81|2
1652662730000|2022-05-16 00:58:50|1151.66|1133.86|1151.89|1134.09|1152.09|1134.29|1151.66|1133.86|15
1652662740000|2022-05-16 00:59:00|1151.87|1134.07|1152.9|1135.1|1152.9|1135.1|1151.84|1134.04|23
1652662750000|2022-05-16 00:59:10|1152.8|1135|1152.9|1135.1|1152.9|1135.1|1152.67|1134.87|10
1652662760000|2022-05-16 00:59:20|1153.13|1135.33|1153.63|1135.83|1153.63|1135.83|1153.13|1135.33|10
1652662770000|2022-05-16 00:59:30|1153.35|1135.55|1153.53|1135.73|1153.72|1135.92|1153.35|1135.55|6
1652662780000|2022-05-16 00:59:40|1153.72|1135.92|1153.9|1136.1|1153.9|1136.1|1153.53|1135.73|5
1652662800000|2022-05-16 01:00:00|1153.64|1135.84|1153.9|1136.1|1153.9|1136.1|1153.13|1135.33|5
1652662810000|2022-05-16 01:00:10|1154.17|1136.37|1154.88|1137.08|1154.88|1137.08|1154.17|1136.37|6
1652662820000|2022-05-16 01:00:20|1154.96|1137.16|1156.51|1138.71|1156.51|1138.71|1154.96|1137.16|13
1652662830000|2022-05-16 01:00:30|1156.53|1138.73|1157.86|1140.06|1157.86|1140.06|1156.53|1138.73|10
1652662850000|2022-05-16 01:00:50|1157.96|1140.16|1157.16|1139.36|1157.96|1140.16|1157.16|1139.36|14
1652662860000|2022-05-16 01:01:00|1156.96|1139.16|1156.15|1138.35|1156.96|1139.16|1156.15|1138.35|18
1652662870000|2022-05-16 01:01:10|1156.14|1138.34|1156.03|1138.23|1156.14|1138.34|1156.03|1138.23|5
1652662880000|2022-05-16 01:01:20|1156.02|1138.22|1155.13|1137.33|1156.02|1138.22|1155.07|1137.27|18
1652662890000|2022-05-16 01:01:30|1155.14|1137.34|1155.88|1138.08|1155.88|1138.08|1154.98|1137.18|15
1652662910000|2022-05-16 01:01:50|1156.38|1138.58|1156.28|1138.48|1157.13|1139.33|1156.28|1138.48|15
1652662920000|2022-05-16 01:02:00|1156.32|1138.52|1155.92|1138.12|1156.63|1138.83|1155.72|1137.92|16
1652662930000|2022-05-16 01:02:10|1155.91|1138.11|1155.2|1137.4|1155.91|1138.11|1155.2|1137.4|14
1652662940000|2022-05-16 01:02:20|1155.5|1137.7|1155.7|1137.9|1156.07|1138.27|1155.2|1137.4|21
1652662950000|2022-05-16 01:02:30|1155.77|1137.97|1155.5|1137.7|1156.06|1138.26|1155.5|1137.7|19
1652662960000|2022-05-16 01:02:40|1155.2|1137.4|1155.2|1137.4|1155.5|1137.7|1155.2|1137.4|3
1652662970000|2022-05-16 01:02:50|1154.4|1136.6|1153.79|1135.99|1154.4|1136.6|1153.53|1135.73|22
1652662980000|2022-05-16 01:03:00|1154.16|1136.36|1155.68|1137.88|1155.91|1138.11|1153.79|1135.99|32
1652662990000|2022-05-16 01:03:10|1155.69|1137.89|1156.46|1138.66|1156.46|1138.66|1155.69|1137.89|19
1652663000000|2022-05-16 01:03:20|1156.47|1138.67|1157.39|1139.59|1157.39|1139.59|1156.47|1138.67|13
1652663010000|2022-05-16 01:03:30|1157.42|1139.62|1157.03|1139.23|1157.66|1139.86|1156.55|1138.75|20
1652663020000|2022-05-16 01:03:40|1157.04|1139.24|1158.42|1140.62|1158.42|1140.62|1157.04|1139.24|22
1652663030000|2022-05-16 01:03:50|1158.45|1140.65|1159.27|1141.47|1159.43|1141.63|1158.45|1140.65|30
1652663040000|2022-05-16 01:04:00|1159.18|1141.38|1158.46|1140.66|1159.77|1141.97|1158.32|1140.52|24
1652663050000|2022-05-16 01:04:10|1158.45|1140.65|1158.21|1140.41|1158.57|1140.77|1158.14|1140.34|24
1652663060000|2022-05-16 01:04:20|1158.29|1140.49|1158.71|1140.91|1159.03|1141.23|1158.29|1140.49|14
1652663070000|2022-05-16 01:04:30|1158.68|1140.88|1156.89|1139.09|1158.68|1140.88|1156.89|1139.09|20
1652663080000|2022-05-16 01:04:40|1156.91|1139.11|1157.58|1139.78|1157.81|1140.01|1156.89|1139.09|23
1652663090000|2022-05-16 01:04:50|1157.61|1139.81|1157.78|1139.98|1157.78|1139.98|1157.26|1139.46|15
1652663100000|2022-05-16 01:05:00|1157.83|1140.03|1158.03|1140.23|1158.03|1140.23|1157.31|1139.51|26
1652663110000|2022-05-16 01:05:10|1158.04|1140.24|1158.08|1140.28|1158.15|1140.35|1158.03|1140.23|12
1652663120000|2022-05-16 01:05:20|1158.53|1140.73|1158.15|1140.35|1158.53|1140.73|1158.15|1140.35|2
1652663130000|2022-05-16 01:05:30|1158.53|1140.73|1157.4|1139.6|1158.82|1141.02|1157.4|1139.6|16
1652663140000|2022-05-16 01:05:40|1157.55|1139.75|1156.83|1139.03|1157.83|1140.03|1156.81|1139.01|22
1652663150000|2022-05-16 01:05:50|1157.07|1139.27|1157.65|1139.85|1157.65|1139.85|1156.82|1139.02|22
1652663160000|2022-05-16 01:06:00|1157.61|1139.81|1158.29|1140.49|1158.29|1140.49|1157.52|1139.72|17
1652663170000|2022-05-16 01:06:10|1158.28|1140.48|1156.73|1138.93|1158.28|1140.48|1156.73|1138.93|21
1652663180000|2022-05-16 01:06:20|1156.7|1138.9|1156.19|1138.39|1157.03|1139.23|1156.19|1138.39|14
1652663190000|2022-05-16 01:06:30|1156.1|1138.3|1155.99|1138.19|1156.1|1138.3|1155.99|1138.19|8
1652663200000|2022-05-16 01:06:40|1156.02|1138.22|1155.88|1138.08|1156.02|1138.22|1155.88|1138.08|6
1652663210000|2022-05-16 01:06:50|1155.87|1138.07|1155.12|1137.32|1155.87|1138.07|1155.12|1137.32|16
1652663220000|2022-05-16 01:07:00|1155.11|1137.31|1155.57|1137.77|1155.57|1137.77|1155.11|1137.31|8
1652663230000|2022-05-16 01:07:10|1155.56|1137.76|1155.59|1137.79|1155.88|1138.08|1155.08|1137.28|23
1652663240000|2022-05-16 01:07:20|1155.97|1138.17|1155.97|1138.17|1155.97|1138.17|1155.97|1138.17|1
1652663250000|2022-05-16 01:07:30|1155.95|1138.15|1154.99|1137.19|1155.95|1138.15|1154.96|1137.16|17
1652663260000|2022-05-16 01:07:40|1154.98|1137.18|1154.24|1136.44|1154.98|1137.18|1154.1|1136.3|14
1652663270000|2022-05-16 01:07:50|1154.52|1136.72|1153|1135.2|1154.95|1137.15|1153|1135.2|26
1652663280000|2022-05-16 01:08:00|1153.11|1135.31|1151.93|1134.13|1153.11|1135.31|1151.52|1133.72|22
1652663290000|2022-05-16 01:08:10|1151.9|1134.1|1149.96|1132.16|1152.07|1134.27|1149.83|1132.03|27
1652663300000|2022-05-16 01:08:20|1150.04|1132.24|1149.23|1131.43|1150.26|1132.46|1148.96|1131.16|21
1652663310000|2022-05-16 01:08:30|1149.2|1131.4|1148.9|1131.1|1149.41|1131.61|1148.9|1131.1|10
1652663320000|2022-05-16 01:08:40|1148.4|1130.6|1149.03|1131.23|1149.11|1131.31|1148.4|1130.6|15
1652663330000|2022-05-16 01:08:50|1149.02|1131.22|1149.31|1131.51|1149.51|1131.71|1148.9|1131.1|21
1652663340000|2022-05-16 01:09:00|1149.32|1131.52|1150.22|1132.42|1150.24|1132.44|1149.14|1131.34|19
1652663350000|2022-05-16 01:09:10|1150.26|1132.46|1149.53|1131.73|1150.63|1132.83|1149.41|1131.61|21
1652663360000|2022-05-16 01:09:20|1149.55|1131.75|1149.06|1131.26|1149.77|1131.97|1148.9|1131.1|22
1652663370000|2022-05-16 01:09:30|1149.05|1131.25|1149.53|1131.73|1149.57|1131.77|1148.9|1131.1|21
1652663380000|2022-05-16 01:09:40|1149.54|1131.74|1149.28|1131.48|1149.54|1131.74|1149.03|1131.23|20
1652663390000|2022-05-16 01:09:50|1149.22|1131.42|1148.9|1131.1|1149.22|1131.42|1148.4|1130.6|13
1652663400000|2022-05-16 01:10:00|1148.4|1130.6|1148.9|1131.1|1148.9|1131.1|1148.4|1130.6|2
1652663410000|2022-05-16 01:10:10|1148.91|1131.11|1150.29|1132.49|1150.29|1132.49|1148.91|1131.11|6
1652663420000|2022-05-16 01:10:20|1150.32|1132.52|1150.11|1132.31|1150.36|1132.56|1150.07|1132.27|16
1652663430000|2022-05-16 01:10:30|1150.12|1132.32|1150.17|1132.37|1150.22|1132.42|1150.12|1132.32|6
1652663440000|2022-05-16 01:10:40|1150.08|1132.28|1149.46|1131.66|1150.08|1132.28|1149.46|1131.66|11
1652663450000|2022-05-16 01:10:50|1149.37|1131.57|1148.9|1131.1|1149.4|1131.6|1148.9|1131.1|14
1652663460000|2022-05-16 01:11:00|1149.03|1131.23|1148.9|1131.1|1149.18|1131.38|1148.9|1131.1|11
1652663470000|2022-05-16 01:11:10|1148.4|1130.6|1149.13|1131.33|1149.16|1131.36|1148.4|1130.6|7
1652663480000|2022-05-16 01:11:20|1149.09|1131.29|1148.4|1130.6|1149.09|1131.29|1148.4|1130.6|8
1652663490000|2022-05-16 01:11:30|1148.9|1131.1|1149.04|1131.24|1149.04|1131.24|1148.9|1131.1|8
1652663500000|2022-05-16 01:11:40|1149.03|1131.23|1148.9|1131.1|1149.03|1131.23|1148.9|1131.1|6
1652663510000|2022-05-16 01:11:50|1148.91|1131.11|1148.9|1131.1|1148.91|1131.11|1148.9|1131.1|2
1652663530000|2022-05-16 01:12:10|1149.06|1131.26|1148.9|1131.1|1149.06|1131.26|1148.9|1131.1|4
1652663550000|2022-05-16 01:12:30|1148.95|1131.15|1149.05|1131.25|1149.09|1131.29|1148.9|1131.1|11
1652663560000|2022-05-16 01:12:40|1149.04|1131.24|1148.96|1131.16|1149.12|1131.32|1148.9|1131.1|12
1652663570000|2022-05-16 01:12:50|1149.06|1131.26|1149.06|1131.26|1149.07|1131.27|1148.91|1131.11|11
1652663580000|2022-05-16 01:13:00|1148.91|1131.11|1149.04|1131.24|1149.07|1131.27|1148.9|1131.1|13
1652663590000|2022-05-16 01:13:10|1148.9|1131.1|1149.06|1131.26|1149.08|1131.28|1148.9|1131.1|6
1652663600000|2022-05-16 01:13:20|1149.05|1131.25|1146.83|1129.03|1149.05|1131.25|1146.83|1129.03|11
1652663610000|2022-05-16 01:13:30|1147.22|1129.42|1147.42|1129.62|1147.52|1129.72|1147.22|1129.42|23
1652663620000|2022-05-16 01:13:40|1148|1130.2|1148.56|1130.76|1148.56|1130.76|1147.8|1130|23
1652663630000|2022-05-16 01:13:50|1148.57|1130.77|1149.21|1131.41|1149.56|1131.76|1148.57|1130.77|19
1652663640000|2022-05-16 01:14:00|1149.56|1131.76|1149.42|1131.62|1149.66|1131.86|1149.21|1131.41|10
1652663650000|2022-05-16 01:14:10|1149.66|1131.86|1150.41|1132.61|1150.44|1132.64|1149.66|1131.86|12
1652663660000|2022-05-16 01:14:20|1150.19|1132.39|1150.44|1132.64|1150.44|1132.64|1150.17|1132.37|11
1652663670000|2022-05-16 01:14:30|1150.42|1132.62|1150.37|1132.57|1150.67|1132.87|1149.85|1132.05|10
1652663680000|2022-05-16 01:14:40|1150.36|1132.56|1150.44|1132.64|1150.67|1132.87|1150.13|1132.33|17
1652663690000|2022-05-16 01:14:50|1150.67|1132.87|1151.89|1134.09|1151.89|1134.09|1150.67|1132.87|7
1652663700000|2022-05-16 01:15:00|1151.83|1134.03|1150.43|1132.63|1151.83|1134.03|1150.43|1132.63|16
1652663710000|2022-05-16 01:15:10|1150.46|1132.66|1150.43|1132.63|1150.62|1132.82|1149.85|1132.05|24
1652663720000|2022-05-16 01:15:20|1150.49|1132.69|1150.6|1132.8|1150.64|1132.84|1150.21|1132.41|22
1652663730000|2022-05-16 01:15:30|1150.61|1132.81|1150.64|1132.84|1150.64|1132.84|1150.55|1132.75|14
1652663740000|2022-05-16 01:15:40|1150.65|1132.85|1150.73|1132.93|1150.73|1132.93|1150.51|1132.71|11
1652663750000|2022-05-16 01:15:50|1150.74|1132.94|1150.61|1132.81|1150.89|1133.09|1150.58|1132.78|14
1652663760000|2022-05-16 01:16:00|1150.64|1132.84|1150.9|1133.1|1151.4|1133.6|1150.58|1132.78|8
1652663780000|2022-05-16 01:16:20|1151.19|1133.39|1151.64|1133.84|1151.64|1133.84|1151.19|1133.39|15
1652663790000|2022-05-16 01:16:30|1151.77|1133.97|1152.01|1134.21|1152.01|1134.21|1151.77|1133.97|5
1652663800000|2022-05-16 01:16:40|1151.99|1134.19|1152.01|1134.21|1152.01|1134.21|1151.99|1134.19|3
1652663810000|2022-05-16 01:16:50|1152.46|1134.66|1152.46|1134.66|1152.46|1134.66|1152.46|1134.66|1
1652663820000|2022-05-16 01:17:00|1152.77|1134.97|1153.11|1135.31|1153.11|1135.31|1152.77|1134.97|2
1652663830000|2022-05-16 01:17:10|1153.17|1135.37|1153.62|1135.82|1154.14|1136.34|1153.17|1135.37|25
1652663840000|2022-05-16 01:17:20|1153.94|1136.14|1153.26|1135.46|1153.94|1136.14|1153.25|1135.45|20
1652663850000|2022-05-16 01:17:30|1153.29|1135.49|1153.26|1135.46|1154.1|1136.3|1153.26|1135.46|18
1652663860000|2022-05-16 01:17:40|1153.25|1135.45|1153.99|1136.19|1153.99|1136.19|1153.24|1135.44|12
1652663870000|2022-05-16 01:17:50|1153.82|1136.02|1153.32|1135.52|1153.82|1136.02|1153.05|1135.25|16
1652663880000|2022-05-16 01:18:00|1153.76|1135.96|1154.82|1137.02|1155.09|1137.29|1153.76|1135.96|20
1652663890000|2022-05-16 01:18:10|1154.79|1136.99|1154.68|1136.88|1154.82|1137.02|1154.38|1136.58|24
1652663900000|2022-05-16 01:18:20|1154.67|1136.87|1153.26|1135.46|1154.97|1137.17|1153.04|1135.24|28
1652663910000|2022-05-16 01:18:30|1153.43|1135.63|1153.55|1135.75|1154.16|1136.36|1153.22|1135.42|22
1652663920000|2022-05-16 01:18:40|1153.52|1135.72|1153.53|1135.73|1153.54|1135.74|1153.1|1135.3|17
1652663930000|2022-05-16 01:18:50|1153.5|1135.7|1152.93|1135.13|1153.5|1135.7|1152.93|1135.13|19
1652663940000|2022-05-16 01:19:00|1152.9|1135.1|1153.11|1135.31|1153.31|1135.51|1152.88|1135.08|17
1652663950000|2022-05-16 01:19:10|1153.18|1135.38|1153.93|1136.13|1153.93|1136.13|1153.14|1135.34|6
1652663960000|2022-05-16 01:19:20|1154.42|1136.62|1153.92|1136.12|1154.42|1136.62|1153.92|1136.12|5
1652663970000|2022-05-16 01:19:30|1153.78|1135.98|1153.75|1135.95|1153.92|1136.12|1153.32|1135.52|15
1652663980000|2022-05-16 01:19:40|1153.92|1136.12|1153.86|1136.06|1153.92|1136.12|1153.28|1135.48|23
1652663990000|2022-05-16 01:19:50|1153.65|1135.85|1153.39|1135.59|1153.92|1136.12|1153.39|1135.59|13
1652664000000|2022-05-16 01:20:00|1153.27|1135.47|1154.04|1136.24|1154.04|1136.24|1153.26|1135.46|15
1652664010000|2022-05-16 01:20:10|1154.08|1136.28|1154.32|1136.52|1154.34|1136.54|1154.08|1136.28|7
1652664020000|2022-05-16 01:20:20|1154.34|1136.54|1154.12|1136.32|1154.34|1136.54|1154.12|1136.32|15
1652664030000|2022-05-16 01:20:30|1154.15|1136.35|1154.14|1136.34|1154.65|1136.85|1154.14|1136.34|13
1652664040000|2022-05-16 01:20:40|1154.15|1136.35|1153.26|1135.46|1154.15|1136.35|1153.26|1135.46|11
1652664050000|2022-05-16 01:20:50|1153.25|1135.45|1152.2|1134.4|1153.25|1135.45|1152.2|1134.4|15
1652664060000|2022-05-16 01:21:00|1152.18|1134.38|1153.27|1135.47|1153.34|1135.54|1152.12|1134.32|19
1652664070000|2022-05-16 01:21:10|1153.25|1135.45|1153.26|1135.46|1153.65|1135.85|1153.25|1135.45|16
1652664080000|2022-05-16 01:21:20|1152.91|1135.11|1152.74|1134.94|1153.19|1135.39|1152.37|1134.57|24
1652664090000|2022-05-16 01:21:30|1152.66|1134.86|1152.26|1134.46|1152.95|1135.15|1152.26|1134.46|24
1652664100000|2022-05-16 01:21:40|1152.28|1134.48|1153.03|1135.23|1153.06|1135.26|1152.28|1134.48|25
1652664110000|2022-05-16 01:21:50|1152.93|1135.13|1152.35|1134.55|1153.04|1135.24|1152.01|1134.21|22
1652664120000|2022-05-16 01:22:00|1152.27|1134.47|1152.13|1134.33|1152.27|1134.47|1151.93|1134.13|14
1652664130000|2022-05-16 01:22:10|1152.11|1134.31|1152.01|1134.21|1152.11|1134.31|1151.64|1133.84|26
1652664140000|2022-05-16 01:22:20|1151.99|1134.19|1151.06|1133.26|1151.99|1134.19|1151.06|1133.26|18
1652664150000|2022-05-16 01:22:30|1151.11|1133.31|1151.07|1133.27|1151.11|1133.31|1151.04|1133.24|6
1652664160000|2022-05-16 01:22:40|1151.05|1133.25|1151.04|1133.24|1151.05|1133.25|1151.04|1133.24|2
1652664170000|2022-05-16 01:22:50|1151|1133.2|1150.99|1133.19|1151|1133.2|1150.75|1132.95|13
1652664180000|2022-05-16 01:23:00|1150.96|1133.16|1150.05|1132.25|1151.11|1133.31|1150.05|1132.25|22
1652664190000|2022-05-16 01:23:10|1150.04|1132.24|1150|1132.2|1150.04|1132.24|1149.88|1132.08|8
1652664200000|2022-05-16 01:23:20|1149.99|1132.19|1149.91|1132.11|1149.99|1132.19|1149.82|1132.02|7
1652664210000|2022-05-16 01:23:30|1150.03|1132.23|1149.83|1132.03|1150.03|1132.23|1149.83|1132.03|9
1652664220000|2022-05-16 01:23:40|1149.82|1132.02|1149.76|1131.96|1149.92|1132.12|1149.76|1131.96|10
1652664230000|2022-05-16 01:23:50|1149.73|1131.93|1149.69|1131.89|1149.73|1131.93|1149.69|1131.89|3
1652664240000|2022-05-16 01:24:00|1150.12|1132.32|1149.69|1131.89|1150.12|1132.32|1149.69|1131.89|2
1652664250000|2022-05-16 01:24:10|1149.19|1131.39|1149.19|1131.39|1149.19|1131.39|1149.19|1131.39|1
1652664260000|2022-05-16 01:24:20|1149.18|1131.38|1149.1|1131.3|1149.18|1131.38|1149.1|1131.3|6
1652664270000|2022-05-16 01:24:30|1149.09|1131.29|1148.37|1130.57|1149.09|1131.29|1148.35|1130.55|10
1652664280000|2022-05-16 01:24:40|1148.8|1131|1148.28|1130.48|1148.8|1131|1148.23|1130.43|11
1652664290000|2022-05-16 01:24:50|1148.73|1130.93|1148.38|1130.58|1148.73|1130.93|1148.38|1130.58|8
1652664300000|2022-05-16 01:25:00|1148.73|1130.93|1148.45|1130.65|1148.73|1130.93|1148.37|1130.57|9
1652664310000|2022-05-16 01:25:10|1148.78|1130.98|1149.17|1131.37|1149.19|1131.39|1148.76|1130.96|8
1652664320000|2022-05-16 01:25:20|1149.16|1131.36|1149.98|1132.18|1150.03|1132.23|1149.14|1131.34|13
1652664330000|2022-05-16 01:25:30|1150|1132.2|1150.1|1132.3|1150.14|1132.34|1150|1132.2|9
1652664340000|2022-05-16 01:25:40|1150.14|1132.34|1150.07|1132.27|1150.14|1132.34|1150.07|1132.27|6
1652664350000|2022-05-16 01:25:50|1150.04|1132.24|1149.09|1131.29|1150.04|1132.24|1149.09|1131.29|14
1652664360000|2022-05-16 01:26:00|1149.06|1131.26|1148.02|1130.22|1149.06|1131.26|1148.02|1130.22|16
1652664370000|2022-05-16 01:26:10|1147.99|1130.19|1147.26|1129.46|1148|1130.2|1147.26|1129.46|14
1652664380000|2022-05-16 01:26:20|1147.18|1129.38|1146.91|1129.11|1147.18|1129.38|1146.9|1129.1|20
1652664390000|2022-05-16 01:26:30|1146.9|1129.1|1146.9|1129.1|1147.03|1129.23|1146.9|1129.1|6
1652664400000|2022-05-16 01:26:40|1146.91|1129.11|1143.36|1125.56|1146.91|1129.11|1143.36|1125.56|33
1652664410000|2022-05-16 01:26:50|1143.48|1125.68|1141.97|1124.17|1143.77|1125.97|1141.79|1123.99|18
1652664420000|2022-05-16 01:27:00|1141.96|1124.16|1143.39|1125.59|1143.39|1125.59|1141.94|1124.14|17
1652664430000|2022-05-16 01:27:10|1143.4|1125.6|1143.79|1125.99|1144.16|1126.36|1143.4|1125.6|22
1652664440000|2022-05-16 01:27:20|1144.06|1126.26|1141.62|1123.82|1144.06|1126.26|1141.62|1123.82|19
1652664450000|2022-05-16 01:27:30|1141.72|1123.92|1142.61|1124.81|1142.61|1124.81|1141.72|1123.92|12
1652664460000|2022-05-16 01:27:40|1142.6|1124.8|1141.51|1123.71|1142.64|1124.84|1141.5|1123.7|18
1652664470000|2022-05-16 01:27:50|1141.6|1123.8|1141.6|1123.8|1141.6|1123.8|1141.6|1123.8|1
1652664480000|2022-05-16 01:28:00|1141.61|1123.81|1143.08|1125.28|1143.6|1125.8|1141.61|1123.81|25
1652664490000|2022-05-16 01:28:10|1143.09|1125.29|1144.83|1127.03|1144.83|1127.03|1143.09|1125.29|18
1652664500000|2022-05-16 01:28:20|1144.72|1126.92|1144.27|1126.47|1144.88|1127.08|1144.22|1126.42|18
1652664510000|2022-05-16 01:28:30|1144.26|1126.46|1145.11|1127.31|1145.11|1127.31|1143.83|1126.03|14
1652664520000|2022-05-16 01:28:40|1145.13|1127.33|1143.83|1126.03|1145.19|1127.39|1143.83|1126.03|13
1652664530000|2022-05-16 01:28:50|1144.06|1126.26|1144.36|1126.56|1145|1127.2|1143.66|1125.86|22
1652664540000|2022-05-16 01:29:00|1144.35|1126.55|1143.53|1125.73|1144.35|1126.55|1143.31|1125.51|19
1652664550000|2022-05-16 01:29:10|1143.56|1125.76|1144.2|1126.4|1144.4|1126.6|1143.53|1125.73|22
1652664560000|2022-05-16 01:29:20|1143.81|1126.01|1143.59|1125.79|1143.88|1126.08|1143.58|1125.78|10
1652664570000|2022-05-16 01:29:30|1143.69|1125.89|1144.44|1126.64|1144.49|1126.69|1143.59|1125.79|19
1652664580000|2022-05-16 01:29:40|1144.4|1126.6|1144.13|1126.33|1144.4|1126.6|1144.13|1126.33|10
1652664590000|2022-05-16 01:29:50|1144.16|1126.36|1145.05|1127.25|1145.05|1127.25|1144.16|1126.36|11
1652664600000|2022-05-16 01:30:00|1145.06|1127.26|1145.14|1127.34|1145.14|1127.34|1145.05|1127.25|5
1652664610000|2022-05-16 01:30:10|1145.05|1127.25|1145.04|1127.24|1145.13|1127.33|1145.04|1127.24|11
1652664620000|2022-05-16 01:30:20|1145.02|1127.22|1144.4|1126.6|1145.02|1127.22|1144.04|1126.24|27
1652664630000|2022-05-16 01:30:30|1144.41|1126.61|1144.27|1126.47|1144.51|1126.71|1143.7|1125.9|20
1652664640000|2022-05-16 01:30:40|1144.17|1126.37|1143.7|1125.9|1144.49|1126.69|1143.6|1125.8|22
1652664650000|2022-05-16 01:30:50|1143.6|1125.8|1142.51|1124.71|1143.7|1125.9|1142.51|1124.71|21
1652664660000|2022-05-16 01:31:00|1142.52|1124.72|1141.72|1123.92|1142.52|1124.72|1141.59|1123.79|30
1652664670000|2022-05-16 01:31:10|1141.58|1123.78|1141.53|1123.73|1142.21|1124.41|1141.41|1123.61|28
1652664680000|2022-05-16 01:31:20|1141.48|1123.68|1140|1122.2|1141.48|1123.68|1140|1122.2|14
1652664690000|2022-05-16 01:31:30|1140.1|1122.3|1140.07|1122.27|1140.26|1122.46|1139.66|1121.86|10
1652664700000|2022-05-16 01:31:40|1140.28|1122.48|1140.79|1122.99|1140.79|1122.99|1139.51|1121.71|21
1652664710000|2022-05-16 01:31:50|1140.8|1123|1140|1122.2|1141.15|1123.35|1139.63|1121.83|20
1652664720000|2022-05-16 01:32:00|1139.98|1122.18|1140.27|1122.47|1140.64|1122.84|1139.92|1122.12|27
1652664730000|2022-05-16 01:32:10|1140.31|1122.51|1139.26|1121.46|1140.74|1122.94|1139.26|1121.46|28
1652664740000|2022-05-16 01:32:20|1139.24|1121.44|1139.58|1121.78|1139.97|1122.17|1139.23|1121.43|17
1652664750000|2022-05-16 01:32:30|1139.45|1121.65|1139.41|1121.61|1139.45|1121.65|1139.13|1121.33|21
1652664760000|2022-05-16 01:32:40|1139.29|1121.49|1140.09|1122.29|1140.09|1122.29|1139.29|1121.49|15
1652664770000|2022-05-16 01:32:50|1140.36|1122.56|1140.64|1122.84|1140.7|1122.9|1140.27|1122.47|22
1652664780000|2022-05-16 01:33:00|1140.72|1122.92|1140.58|1122.78|1141.1|1123.3|1140.55|1122.75|14
1652664790000|2022-05-16 01:33:10|1140.4|1122.6|1139.64|1121.84|1140.5|1122.7|1139.64|1121.84|15
1652664800000|2022-05-16 01:33:20|1139.49|1121.69|1139.68|1121.88|1139.87|1122.07|1138.9|1121.1|27
1652664810000|2022-05-16 01:33:30|1139.56|1121.76|1140.21|1122.41|1140.21|1122.41|1139.56|1121.76|15
1652664820000|2022-05-16 01:33:40|1139.93|1122.13|1139.71|1121.91|1139.93|1122.13|1139.27|1121.47|15
1652664830000|2022-05-16 01:33:50|1139.72|1121.92|1138.9|1121.1|1139.81|1122.01|1138.9|1121.1|10
1652664840000|2022-05-16 01:34:00|1138.4|1120.6|1138.9|1121.1|1138.9|1121.1|1138.4|1120.6|4
1652664850000|2022-05-16 01:34:10|1139.11|1121.31|1139.35|1121.55|1139.8|1122|1139.11|1121.31|18
1652664860000|2022-05-16 01:34:20|1139.34|1121.54|1139.35|1121.55|1139.37|1121.57|1138.9|1121.1|21
1652664870000|2022-05-16 01:34:30|1139.39|1121.59|1140.16|1122.36|1140.16|1122.36|1139.39|1121.59|9
1652664880000|2022-05-16 01:34:40|1140.17|1122.37|1140.35|1122.55|1140.43|1122.63|1140.15|1122.35|19
1652664890000|2022-05-16 01:34:50|1140.37|1122.57|1141.52|1123.72|1141.85|1124.05|1140.37|1122.57|23
1652664900000|2022-05-16 01:35:00|1141.55|1123.75|1141.85|1124.05|1141.85|1124.05|1141.55|1123.75|11
1652664910000|2022-05-16 01:35:10|1141.79|1123.99|1141.85|1124.05|1141.85|1124.05|1141.52|1123.72|8
1652664920000|2022-05-16 01:35:20|1141.78|1123.98|1141.85|1124.05|1141.85|1124.05|1141.58|1123.78|7
1652664930000|2022-05-16 01:35:30|1141.53|1123.73|1141.49|1123.69|1141.54|1123.74|1141.42|1123.62|11
1652664940000|2022-05-16 01:35:40|1141.48|1123.68|1141.43|1123.63|1141.49|1123.69|1141.34|1123.54|17
1652664950000|2022-05-16 01:35:50|1141.46|1123.66|1141.04|1123.24|1141.46|1123.66|1141.04|1123.24|11
1652664960000|2022-05-16 01:36:00|1141.08|1123.28|1141.09|1123.29|1141.85|1124.05|1141.04|1123.24|19
1652664970000|2022-05-16 01:36:10|1140.74|1122.94|1138.9|1121.1|1140.74|1122.94|1138.9|1121.1|30
1652664980000|2022-05-16 01:36:20|1139.3|1121.5|1138.9|1121.1|1139.32|1121.52|1138.9|1121.1|15
1652664990000|2022-05-16 01:36:30|1138.4|1120.6|1138.9|1121.1|1138.9|1121.1|1138.4|1120.6|2
1652665000000|2022-05-16 01:36:40|1138.4|1120.6|1138.4|1120.6|1138.9|1121.1|1138.4|1120.6|3
1652665010000|2022-05-16 01:36:50|1137.9|1120.1|1136.57|1118.77|1137.9|1120.1|1136.57|1118.77|14
1652665020000|2022-05-16 01:37:00|1136.85|1119.05|1136.63|1118.83|1137.39|1119.59|1136.31|1118.51|14
1652665030000|2022-05-16 01:37:10|1136.62|1118.82|1136.02|1118.22|1137.18|1119.38|1135.81|1118.01|22
1652665040000|2022-05-16 01:37:20|1135.9|1118.1|1137.16|1119.36|1137.16|1119.36|1135.81|1118.01|28
1652665050000|2022-05-16 01:37:30|1137.32|1119.52|1138.67|1120.87|1138.67|1120.87|1137.32|1119.52|22
1652665060000|2022-05-16 01:37:40|1138.76|1120.96|1138.55|1120.75|1138.83|1121.03|1138.4|1120.6|22
1652665070000|2022-05-16 01:37:50|1138.62|1120.82|1138.4|1120.6|1138.89|1121.09|1138.37|1120.57|16
1652665080000|2022-05-16 01:38:00|1138.41|1120.61|1138.9|1121.1|1138.9|1121.1|1138.41|1120.61|18
1652665090000|2022-05-16 01:38:10|1138.91|1121.11|1139.01|1121.21|1139.69|1121.89|1138.84|1121.04|21
1652665100000|2022-05-16 01:38:20|1139.02|1121.22|1138.35|1120.55|1139.41|1121.61|1138.32|1120.52|21
1652665110000|2022-05-16 01:38:30|1138.26|1120.46|1136.66|1118.86|1138.26|1120.46|1136.66|1118.86|25
1652665120000|2022-05-16 01:38:40|1136.73|1118.93|1137.4|1119.6|1137.4|1119.6|1136.63|1118.83|18
1652665130000|2022-05-16 01:38:50|1137.48|1119.68|1136.81|1119.01|1137.71|1119.91|1136.78|1118.98|21
1652665140000|2022-05-16 01:39:00|1136.82|1119.02|1137.28|1119.48|1137.65|1119.85|1136.82|1119.02|17
1652665150000|2022-05-16 01:39:10|1137.3|1119.5|1137.82|1120.02|1137.82|1120.02|1136.84|1119.04|24
1652665160000|2022-05-16 01:39:20|1137.74|1119.94|1138.17|1120.37|1138.2|1120.4|1137.5|1119.7|15
1652665170000|2022-05-16 01:39:30|1138.18|1120.38|1138.82|1121.02|1138.82|1121.02|1138.12|1120.32|21
1652665180000|2022-05-16 01:39:40|1138.81|1121.01|1138.86|1121.06|1138.86|1121.06|1138.64|1120.84|9
1652665190000|2022-05-16 01:39:50|1138.99|1121.19|1139.08|1121.28|1139.49|1121.69|1138.99|1121.19|7
1652665200000|2022-05-16 01:40:00|1138.99|1121.19|1139.83|1122.03|1139.83|1122.03|1138.99|1121.19|9
1652665210000|2022-05-16 01:40:10|1140.4|1122.6|1140.35|1122.55|1140.65|1122.85|1140.18|1122.38|13
1652665220000|2022-05-16 01:40:20|1140.21|1122.41|1139.36|1121.56|1140.35|1122.55|1139.36|1121.56|18
1652665230000|2022-05-16 01:40:30|1139.22|1121.42|1139.18|1121.38|1139.22|1121.42|1139.13|1121.33|12
1652665240000|2022-05-16 01:40:40|1139.2|1121.4|1139.18|1121.38|1139.2|1121.4|1139.18|1121.38|2
1652665250000|2022-05-16 01:40:50|1139.15|1121.35|1138.15|1120.35|1139.15|1121.35|1138.06|1120.26|14
1652665260000|2022-05-16 01:41:00|1138.2|1120.4|1139.08|1121.28|1139.4|1121.6|1138.2|1120.4|25
1652665270000|2022-05-16 01:41:10|1139.15|1121.35|1137.6|1119.8|1139.19|1121.39|1137.55|1119.75|17
1652665280000|2022-05-16 01:41:20|1137.61|1119.81|1137.62|1119.82|1137.66|1119.86|1137.55|1119.75|11
1652665290000|2022-05-16 01:41:30|1137.5|1119.7|1137.3|1119.5|1137.5|1119.7|1137.06|1119.26|14
1652665300000|2022-05-16 01:41:40|1137.17|1119.37|1137.81|1120.01|1138.29|1120.49|1137.17|1119.37|22
1652665310000|2022-05-16 01:41:50|1137.78|1119.98|1137.8|1120|1137.82|1120.02|1137.59|1119.79|12
1652665320000|2022-05-16 01:42:00|1138|1120.2|1138.45|1120.65|1138.59|1120.79|1137.73|1119.93|22
1652665330000|2022-05-16 01:42:10|1138.44|1120.64|1138.87|1121.07|1138.95|1121.15|1138.44|1120.64|23
1652665340000|2022-05-16 01:42:20|1138.95|1121.15|1138.62|1120.82|1139|1121.2|1138.56|1120.76|12
1652665350000|2022-05-16 01:42:30|1138.49|1120.69|1137.84|1120.04|1138.55|1120.75|1137.71|1119.91|14
1652665360000|2022-05-16 01:42:40|1137.74|1119.94|1136.75|1118.95|1137.74|1119.94|1136.75|1118.95|12
1652665370000|2022-05-16 01:42:50|1136.78|1118.98|1137.18|1119.38|1137.18|1119.38|1136.75|1118.95|19
1652665380000|2022-05-16 01:43:00|1137.32|1119.52|1137.68|1119.88|1137.7|1119.9|1137.32|1119.52|14
1652665390000|2022-05-16 01:43:10|1137.59|1119.79|1136.64|1118.84|1137.66|1119.86|1136.61|1118.81|17
1652665400000|2022-05-16 01:43:20|1136.66|1118.86|1137.65|1119.85|1137.65|1119.85|1136.4|1118.6|31
1652665410000|2022-05-16 01:43:30|1137.83|1120.03|1137.89|1120.09|1137.89|1120.09|1137.6|1119.8|21
1652665420000|2022-05-16 01:43:40|1138.04|1120.24|1138.2|1120.4|1138.2|1120.4|1138.04|1120.24|5
1652665430000|2022-05-16 01:43:50|1138.41|1120.61|1138.88|1121.08|1138.88|1121.08|1138.41|1120.61|10
1652665440000|2022-05-16 01:44:00|1138.9|1121.1|1138.84|1121.04|1139|1121.2|1138.84|1121.04|5
1652665450000|2022-05-16 01:44:10|1138.67|1120.87|1137.55|1119.75|1138.97|1121.17|1137.43|1119.63|25
1652665460000|2022-05-16 01:44:20|1137.61|1119.81|1136.97|1119.17|1137.64|1119.84|1136.68|1118.88|22
1652665470000|2022-05-16 01:44:30|1137.11|1119.31|1135.84|1118.04|1137.52|1119.72|1135.84|1118.04|23
1652665480000|2022-05-16 01:44:40|1135.55|1117.75|1135.6|1117.8|1135.7|1117.9|1135.55|1117.75|20
1652665490000|2022-05-16 01:44:50|1135.58|1117.78|1134.92|1117.12|1135.58|1117.78|1134.42|1116.62|5
1652665500000|2022-05-16 01:45:00|1134.95|1117.15|1137.03|1119.23|1137.03|1119.23|1134.95|1117.15|15
1652665510000|2022-05-16 01:45:10|1137.07|1119.27|1137.15|1119.35|1137.15|1119.35|1137.07|1119.27|3
1652665520000|2022-05-16 01:45:20|1137.53|1119.73|1137.67|1119.87|1138.5|1120.7|1137.53|1119.73|22
1652665530000|2022-05-16 01:45:30|1137.69|1119.89|1137.77|1119.97|1138|1120.2|1137.67|1119.87|13
1652665540000|2022-05-16 01:45:40|1137.67|1119.87|1138.77|1120.97|1138.77|1120.97|1137.67|1119.87|17
1652665550000|2022-05-16 01:45:50|1139.07|1121.27|1137.44|1119.64|1139.07|1121.27|1137.22|1119.42|20
1652665560000|2022-05-16 01:46:00|1137.41|1119.61|1136.98|1119.18|1137.62|1119.82|1136.4|1118.6|17
1652665570000|2022-05-16 01:46:10|1137.23|1119.43|1137.65|1119.85|1137.65|1119.85|1137.23|1119.43|10
1652665580000|2022-05-16 01:46:20|1137.66|1119.86|1137.79|1119.99|1138.1|1120.3|1137.66|1119.86|8
1652665590000|2022-05-16 01:46:30|1138.1|1120.3|1137.79|1119.99|1138.2|1120.4|1137.71|1119.91|7
1652665600000|2022-05-16 01:46:40|1137.4|1119.6|1137.47|1119.67|1137.69|1119.89|1137.4|1119.6|3
1652665610000|2022-05-16 01:46:50|1137.49|1119.69|1137.37|1119.57|1137.63|1119.83|1137.14|1119.34|17
1652665620000|2022-05-16 01:47:00|1137.42|1119.62|1136.56|1118.76|1137.5|1119.7|1136.52|1118.72|10
1652665630000|2022-05-16 01:47:10|1136.57|1118.77|1135.79|1117.99|1136.58|1118.78|1135.79|1117.99|14
1652665640000|2022-05-16 01:47:20|1135.81|1118.01|1135.79|1117.99|1135.84|1118.04|1135.57|1117.77|15
1652665650000|2022-05-16 01:47:30|1135.8|1118|1136.73|1118.93|1136.73|1118.93|1135.8|1118|26
1652665660000|2022-05-16 01:47:40|1136.78|1118.98|1136.64|1118.84|1137.53|1119.73|1136.64|1118.84|28
1652665670000|2022-05-16 01:47:50|1136.66|1118.86|1136.84|1119.04|1137.57|1119.77|1136.66|1118.86|16
1652665680000|2022-05-16 01:48:00|1136.63|1118.83|1136.63|1118.83|1136.68|1118.88|1136.63|1118.83|6
1652665690000|2022-05-16 01:48:10|1136.64|1118.84|1136.27|1118.47|1136.67|1118.87|1136.23|1118.43|14
1652665700000|2022-05-16 01:48:20|1136.26|1118.46|1137.21|1119.41|1137.21|1119.41|1136.24|1118.44|10
1652665710000|2022-05-16 01:48:30|1137.26|1119.46|1137.13|1119.33|1137.28|1119.48|1137.13|1119.33|6
1652665720000|2022-05-16 01:48:40|1137|1119.2|1137.29|1119.49|1137.31|1119.51|1136.63|1118.83|19
1652665730000|2022-05-16 01:48:50|1137.22|1119.42|1136.47|1118.67|1137.22|1119.42|1136.47|1118.67|24
1652665740000|2022-05-16 01:49:00|1136.48|1118.68|1135.79|1117.99|1136.56|1118.76|1135.79|1117.99|21
1652665750000|2022-05-16 01:49:10|1135.67|1117.87|1135.84|1118.04|1136.51|1118.71|1134.92|1117.12|31
1652665760000|2022-05-16 01:49:20|1135.86|1118.06|1136.22|1118.42|1136.28|1118.48|1135.67|1117.87|25
1652665770000|2022-05-16 01:49:30|1136.29|1118.49|1135.29|1117.49|1136.36|1118.56|1135.23|1117.43|19
1652665780000|2022-05-16 01:49:40|1135.27|1117.47|1134.78|1116.98|1135.29|1117.49|1134.75|1116.95|18
1652665790000|2022-05-16 01:49:50|1134.77|1116.97|1134.64|1116.84|1134.77|1116.97|1134.64|1116.84|17
1652665800000|2022-05-16 01:50:00|1134.65|1116.85|1135.71|1117.91|1136.22|1118.42|1134.65|1116.85|18
1652665810000|2022-05-16 01:50:10|1135.7|1117.9|1135.68|1117.88|1135.7|1117.9|1134.75|1116.95|24
1652665820000|2022-05-16 01:50:20|1135.71|1117.91|1136.49|1118.69|1136.49|1118.69|1135.71|1117.91|11
1652665830000|2022-05-16 01:50:30|1136.51|1118.71|1137.32|1119.52|1137.33|1119.53|1136.51|1118.71|10
1652665840000|2022-05-16 01:50:40|1137.3|1119.5|1137.94|1120.14|1137.94|1120.14|1137.3|1119.5|7
1652665850000|2022-05-16 01:50:50|1137.69|1119.89|1137.73|1119.93|1138.04|1120.24|1136.57|1118.77|27
1652665860000|2022-05-16 01:51:00|1137.69|1119.89|1137.62|1119.82|1138|1120.2|1137.59|1119.79|23
1652665870000|2022-05-16 01:51:10|1137.64|1119.84|1137.61|1119.81|1137.65|1119.85|1137.47|1119.67|13
1652665880000|2022-05-16 01:51:20|1137.64|1119.84|1137.28|1119.48|1138.4|1120.6|1137.28|1119.48|13
1652665890000|2022-05-16 01:51:30|1137.26|1119.46|1137.71|1119.91|1137.71|1119.91|1137.2|1119.4|15
1652665900000|2022-05-16 01:51:40|1137.51|1119.71|1137.93|1120.13|1137.93|1120.13|1137.49|1119.69|19
1652665910000|2022-05-16 01:51:50|1137.97|1120.17|1138.7|1120.9|1138.85|1121.05|1137.97|1120.17|20
1652665920000|2022-05-16 01:52:00|1138.73|1120.93|1140.28|1122.48|1140.28|1122.48|1138.61|1120.81|16
1652665930000|2022-05-16 01:52:10|1140.59|1122.79|1140.28|1122.48|1140.59|1122.79|1140.28|1122.48|2
1652665940000|2022-05-16 01:52:20|1140.84|1123.04|1140.71|1122.91|1140.88|1123.08|1140.66|1122.86|7
1652665950000|2022-05-16 01:52:30|1140.67|1122.87|1139.65|1121.85|1140.67|1122.87|1139.52|1121.72|17
1652665960000|2022-05-16 01:52:40|1139.72|1121.92|1139.71|1121.91|1139.97|1122.17|1139.6|1121.8|17
1652665970000|2022-05-16 01:52:50|1139.74|1121.94|1139.91|1122.11|1140.2|1122.4|1139.74|1121.94|14
1652665980000|2022-05-16 01:53:00|1139.71|1121.91|1139.42|1121.62|1139.71|1121.91|1139.42|1121.62|20
1652665990000|2022-05-16 01:53:10|1139.29|1121.49|1139.11|1121.31|1139.29|1121.49|1138.79|1120.99|23
1652666000000|2022-05-16 01:53:20|1139.03|1121.23|1138.85|1121.05|1139.62|1121.82|1138.84|1121.04|18
1652666010000|2022-05-16 01:53:30|1138.78|1120.98|1138.79|1120.99|1139.24|1121.44|1138.78|1120.98|13
1652666020000|2022-05-16 01:53:40|1138.67|1120.87|1138.64|1120.84|1138.67|1120.87|1138.31|1120.51|16
1652666030000|2022-05-16 01:53:50|1138.54|1120.74|1138.69|1120.89|1138.69|1120.89|1138.54|1120.74|7
1652666040000|2022-05-16 01:54:00|1138.65|1120.85|1138.78|1120.98|1138.82|1121.02|1138.59|1120.79|13
1652666050000|2022-05-16 01:54:10|1138.74|1120.94|1138.86|1121.06|1138.86|1121.06|1138.67|1120.87|14
1652666060000|2022-05-16 01:54:20|1138.87|1121.07|1139.72|1121.92|1139.72|1121.92|1138.67|1120.87|19
1652666070000|2022-05-16 01:54:30|1139.74|1121.94|1139.11|1121.31|1139.79|1121.99|1139.11|1121.31|14
1652666080000|2022-05-16 01:54:40|1139.06|1121.26|1139.74|1121.94|1139.74|1121.94|1138.9|1121.1|20
1652666090000|2022-05-16 01:54:50|1139.83|1122.03|1139.74|1121.94|1139.83|1122.03|1139.21|1121.41|25
1652666100000|2022-05-16 01:55:00|1139.77|1121.97|1139.79|1121.99|1139.94|1122.14|1139.77|1121.97|11
1652666110000|2022-05-16 01:55:10|1139.7|1121.9|1140.03|1122.23|1140.27|1122.47|1139.6|1121.8|16
1652666120000|2022-05-16 01:55:20|1140.02|1122.22|1140.03|1122.23|1140.17|1122.37|1139.77|1121.97|20
1652666130000|2022-05-16 01:55:30|1140.04|1122.24|1140.43|1122.63|1140.43|1122.63|1140.04|1122.24|11
1652666140000|2022-05-16 01:55:40|1140.67|1122.87|1140.43|1122.63|1140.67|1122.87|1140.43|1122.63|4
1652666150000|2022-05-16 01:55:50|1140.41|1122.61|1140.17|1122.37|1140.67|1122.87|1140.14|1122.34|21
1652666160000|2022-05-16 01:56:00|1140.2|1122.4|1140.39|1122.59|1140.43|1122.63|1140.2|1122.4|10
1652666170000|2022-05-16 01:56:10|1140.4|1122.6|1140.38|1122.58|1140.4|1122.6|1140.38|1122.58|2
1652666180000|2022-05-16 01:56:20|1140.14|1122.34|1140.4|1122.6|1140.4|1122.6|1139.17|1121.37|23
1652666190000|2022-05-16 01:56:30|1140.14|1122.34|1140.38|1122.58|1140.4|1122.6|1140.14|1122.34|7
1652666200000|2022-05-16 01:56:40|1140.14|1122.34|1140.38|1122.58|1140.38|1122.58|1140.14|1122.34|2
1652666220000|2022-05-16 01:57:00|1140.14|1122.34|1139.32|1121.52|1140.14|1122.34|1139.32|1121.52|5
1652666230000|2022-05-16 01:57:10|1139.23|1121.43|1138.62|1120.82|1139.23|1121.43|1138.6|1120.8|11
1652666240000|2022-05-16 01:57:20|1138.44|1120.64|1137.73|1119.93|1138.44|1120.64|1137.71|1119.91|12
1652666250000|2022-05-16 01:57:30|1137.74|1119.94|1138.74|1120.94|1138.74|1120.94|1137.71|1119.91|15
1652666260000|2022-05-16 01:57:40|1138.92|1121.12|1138.64|1120.84|1138.92|1121.12|1138.4|1120.6|23
1652666270000|2022-05-16 01:57:50|1138.65|1120.85|1138.92|1121.12|1138.92|1121.12|1138.48|1120.68|18
1652666280000|2022-05-16 01:58:00|1138.94|1121.14|1138.94|1121.14|1138.94|1121.14|1138.94|1121.14|1
1652666290000|2022-05-16 01:58:10|1139.42|1121.62|1138.94|1121.14|1139.42|1121.62|1138.94|1121.14|2
1652666300000|2022-05-16 01:58:20|1139.42|1121.62|1138.94|1121.14|1139.42|1121.62|1138.94|1121.14|2
1652666310000|2022-05-16 01:58:30|1138.93|1121.13|1138.94|1121.14|1138.94|1121.14|1138.92|1121.12|6
1652666320000|2022-05-16 01:58:40|1138.92|1121.12|1139.81|1122.01|1139.85|1122.05|1138.92|1121.12|13
1652666330000|2022-05-16 01:58:50|1139.8|1122|1140|1122.2|1140|1122.2|1139.52|1121.72|12
1652666340000|2022-05-16 01:59:00|1139.94|1122.14|1140.91|1123.11|1140.91|1123.11|1139.79|1121.99|15
1652666350000|2022-05-16 01:59:10|1140.92|1123.12|1140.64|1122.84|1140.96|1123.16|1140.61|1122.81|13
1652666360000|2022-05-16 01:59:20|1140.66|1122.86|1140.05|1122.25|1140.76|1122.96|1140.02|1122.22|18
1652666370000|2022-05-16 01:59:30|1140.06|1122.26|1139.49|1121.69|1140.1|1122.3|1139.27|1121.47|22
1652666380000|2022-05-16 01:59:40|1139.55|1121.75|1140.17|1122.37|1140.17|1122.37|1139.47|1121.67|12
1652666390000|2022-05-16 01:59:50|1140.19|1122.39|1140.96|1123.16|1140.96|1123.16|1140.19|1122.39|15
1652666400000|2022-05-16 02:00:00|1141.43|1123.63|1140.97|1123.17|1141.44|1123.64|1140.96|1123.16|6
1652666410000|2022-05-16 02:00:10|1140.94|1123.14|1140.97|1123.17|1140.97|1123.17|1140.93|1123.13|5
1652666420000|2022-05-16 02:00:20|1140.95|1123.15|1140.15|1122.35|1140.95|1123.15|1140.15|1122.35|11
1652666430000|2022-05-16 02:00:30|1140.01|1122.21|1139.23|1121.43|1140.02|1122.22|1139.2|1121.4|28
1652666440000|2022-05-16 02:00:40|1139.21|1121.41|1138.34|1120.54|1139.21|1121.41|1138.34|1120.54|17
1652666450000|2022-05-16 02:00:50|1138.31|1120.51|1138.16|1120.36|1138.31|1120.51|1138.16|1120.36|11
1652666460000|2022-05-16 02:01:00|1138.15|1120.35|1137.84|1120.04|1138.15|1120.35|1137.84|1120.04|12
1652666470000|2022-05-16 02:01:10|1137.86|1120.06|1137.91|1120.11|1138.28|1120.48|1137.73|1119.93|16
1652666480000|2022-05-16 02:01:20|1137.84|1120.04|1137.52|1119.72|1137.84|1120.04|1137.52|1119.72|19
1652666490000|2022-05-16 02:01:30|1137.21|1119.41|1136.24|1118.44|1137.21|1119.41|1136.24|1118.44|9
1652666500000|2022-05-16 02:01:40|1136.21|1118.41|1135.96|1118.16|1136.21|1118.41|1135.96|1118.16|9
1652666510000|2022-05-16 02:01:50|1135.93|1118.13|1136.46|1118.66|1136.54|1118.74|1135.9|1118.1|18
1652666520000|2022-05-16 02:02:00|1136.48|1118.68|1136.65|1118.85|1136.65|1118.85|1136.4|1118.6|19
1652666530000|2022-05-16 02:02:10|1136.52|1118.72|1137.33|1119.53|1137.71|1119.91|1136.52|1118.72|12
1652666540000|2022-05-16 02:02:20|1137.34|1119.54|1137.51|1119.71|1137.51|1119.71|1137.21|1119.41|24
1652666550000|2022-05-16 02:02:30|1137.71|1119.91|1138.16|1120.36|1138.16|1120.36|1137.51|1119.71|7
1652666560000|2022-05-16 02:02:40|1138.53|1120.73|1138.84|1121.04|1139.17|1121.37|1138.16|1120.36|14
1652666570000|2022-05-16 02:02:50|1138.35|1120.55|1137.19|1119.39|1138.35|1120.55|1137.19|1119.39|14
1652666580000|2022-05-16 02:03:00|1137.17|1119.37|1136.59|1118.79|1137.17|1119.37|1136.4|1118.6|23
1652666590000|2022-05-16 02:03:10|1136.6|1118.8|1136.15|1118.35|1137.04|1119.24|1136.15|1118.35|19
1652666600000|2022-05-16 02:03:20|1136.25|1118.45|1137.72|1119.92|1138.05|1120.25|1136.22|1118.42|22
1652666610000|2022-05-16 02:03:30|1137.74|1119.94|1137.85|1120.05|1137.98|1120.18|1137.61|1119.81|18
1652666620000|2022-05-16 02:03:40|1137.82|1120.02|1137.59|1119.79|1137.96|1120.16|1137.59|1119.79|14
1652666630000|2022-05-16 02:03:50|1137.6|1119.8|1137.59|1119.79|1137.72|1119.92|1137.59|1119.79|10
1652666640000|2022-05-16 02:04:00|1137.6|1119.8|1137.83|1120.03|1137.83|1120.03|1137.6|1119.8|10
1652666650000|2022-05-16 02:04:10|1137.81|1120.01|1137.34|1119.54|1137.81|1120.01|1137.17|1119.37|20
1652666660000|2022-05-16 02:04:20|1137.36|1119.56|1137.61|1119.81|1137.61|1119.81|1137.36|1119.56|16
1652666670000|2022-05-16 02:04:30|1137.62|1119.82|1137.18|1119.38|1137.67|1119.87|1137.18|1119.38|17
1652666680000|2022-05-16 02:04:40|1137.19|1119.39|1137.05|1119.25|1137.2|1119.4|1137.05|1119.25|5
1652666690000|2022-05-16 02:04:50|1136.77|1118.97|1137.19|1119.39|1137.24|1119.44|1136.77|1118.97|13
1652666700000|2022-05-16 02:05:00|1136.89|1119.09|1136.15|1118.35|1137.16|1119.36|1136.13|1118.33|19
1652666710000|2022-05-16 02:05:10|1136.68|1118.88|1137.94|1120.14|1137.94|1120.14|1136.68|1118.88|26
1652666720000|2022-05-16 02:05:20|1137.97|1120.17|1137.62|1119.82|1138.13|1120.33|1137.59|1119.79|25
1652666730000|2022-05-16 02:05:30|1137.7|1119.9|1136.33|1118.53|1137.7|1119.9|1136.33|1118.53|27
1652666740000|2022-05-16 02:05:40|1136.32|1118.52|1137.89|1120.09|1137.9|1120.1|1136.3|1118.5|24
1652666750000|2022-05-16 02:05:50|1137.94|1120.14|1138.45|1120.65|1138.8|1121|1137.94|1120.14|17
1652666760000|2022-05-16 02:06:00|1138.43|1120.63|1137.97|1120.17|1138.43|1120.63|1137.97|1120.17|14
1652666770000|2022-05-16 02:06:10|1138.05|1120.25|1138.03|1120.23|1138.05|1120.25|1138.03|1120.23|2
1652666780000|2022-05-16 02:06:20|1138.02|1120.22|1139.04|1121.24|1139.04|1121.24|1137.94|1120.14|12
1652666790000|2022-05-16 02:06:30|1139.1|1121.3|1139.17|1121.37|1139.54|1121.74|1138.8|1121|25
1652666800000|2022-05-16 02:06:40|1139.11|1121.31|1139.25|1121.45|1139.58|1121.78|1139.04|1121.24|9
1652666810000|2022-05-16 02:06:50|1139.58|1121.78|1140.5|1122.7|1140.5|1122.7|1139.58|1121.78|14
1652666820000|2022-05-16 02:07:00|1140.09|1122.29|1139.89|1122.09|1140.09|1122.29|1139.88|1122.08|5
1652666830000|2022-05-16 02:07:10|1139.91|1122.11|1140.71|1122.91|1140.75|1122.95|1139.91|1122.11|14
1652666840000|2022-05-16 02:07:20|1140.7|1122.9|1139.73|1121.93|1140.7|1122.9|1139.72|1121.92|26
1652666850000|2022-05-16 02:07:30|1139.72|1121.92|1139.64|1121.84|1139.72|1121.92|1139.55|1121.75|13
1652666860000|2022-05-16 02:07:40|1139.9|1122.1|1139.82|1122.02|1139.9|1122.1|1139.3|1121.5|13
1652666870000|2022-05-16 02:07:50|1139.75|1121.95|1139.58|1121.78|1139.97|1122.17|1139.57|1121.77|14
1652666880000|2022-05-16 02:08:00|1139.61|1121.81|1139.09|1121.29|1139.61|1121.81|1139.09|1121.29|15
1652666890000|2022-05-16 02:08:10|1139.06|1121.26|1138.99|1121.19|1139.06|1121.26|1138.27|1120.47|14
1652666900000|2022-05-16 02:08:20|1138.77|1120.97|1140.2|1122.4|1140.2|1122.4|1138.77|1120.97|21
1652666910000|2022-05-16 02:08:30|1140.29|1122.49|1140.27|1122.47|1140.88|1123.08|1140.27|1122.47|15
1652666920000|2022-05-16 02:08:40|1140.26|1122.46|1140.26|1122.46|1140.3|1122.5|1139.99|1122.19|11
1652666930000|2022-05-16 02:08:50|1140.25|1122.45|1139.41|1121.61|1140.26|1122.46|1139.2|1121.4|13
1652666940000|2022-05-16 02:09:00|1139.4|1121.6|1139.35|1121.55|1139.41|1121.61|1139.3|1121.5|7
1652666950000|2022-05-16 02:09:10|1139.28|1121.48|1139.03|1121.23|1139.28|1121.48|1138.73|1120.93|16
1652666960000|2022-05-16 02:09:20|1139|1121.2|1137.27|1119.47|1139|1121.2|1137.2|1119.4|31
1652666970000|2022-05-16 02:09:30|1137.28|1119.48|1137.32|1119.52|1137.63|1119.83|1137.28|1119.48|15
1652666980000|2022-05-16 02:09:40|1137.25|1119.45|1136.57|1118.77|1137.4|1119.6|1136.57|1118.77|21
1652666990000|2022-05-16 02:09:50|1136.52|1118.72|1135.18|1117.38|1136.58|1118.78|1134.84|1117.04|20
1652667000000|2022-05-16 02:10:00|1134.9|1117.1|1136.13|1118.33|1136.13|1118.33|1134.59|1116.79|24
1652667010000|2022-05-16 02:10:10|1135.9|1118.1|1137.31|1119.51|1137.32|1119.52|1135.81|1118.01|26
1652667020000|2022-05-16 02:10:20|1137.4|1119.6|1137.4|1119.6|1137.53|1119.73|1137.28|1119.48|19
1652667030000|2022-05-16 02:10:30|1137.39|1119.59|1137.2|1119.4|1137.39|1119.59|1136.96|1119.16|23
1652667040000|2022-05-16 02:10:40|1137.19|1119.39|1137.18|1119.38|1137.31|1119.51|1136.52|1118.72|22
1652667050000|2022-05-16 02:10:50|1137.14|1119.34|1137.4|1119.6|1137.71|1119.91|1137.05|1119.25|22
1652667060000|2022-05-16 02:11:00|1137.35|1119.55|1137.17|1119.37|1137.71|1119.91|1137.09|1119.29|21
1652667070000|2022-05-16 02:11:10|1137.2|1119.4|1136.74|1118.94|1137.21|1119.41|1136.74|1118.94|7
1652667080000|2022-05-16 02:11:20|1136.84|1119.04|1137.71|1119.91|1137.97|1120.17|1136.84|1119.04|20
1652667090000|2022-05-16 02:11:30|1137.75|1119.95|1137.59|1119.79|1138.13|1120.33|1137.53|1119.73|23
1652667100000|2022-05-16 02:11:40|1137.72|1119.92|1138.15|1120.35|1138.18|1120.38|1137.54|1119.74|15
1652667110000|2022-05-16 02:11:50|1138.13|1120.33|1138.31|1120.51|1138.38|1120.58|1138.13|1120.33|23
1652667120000|2022-05-16 02:12:00|1138.35|1120.55|1139.2|1121.4|1139.2|1121.4|1138.35|1120.55|12
1652667130000|2022-05-16 02:12:10|1139.18|1121.38|1139.04|1121.24|1139.18|1121.38|1139.04|1121.24|3
1652667140000|2022-05-16 02:12:20|1139.01|1121.21|1137.97|1120.17|1139.01|1121.21|1137.97|1120.17|20
1652667150000|2022-05-16 02:12:30|1137.67|1119.87|1134.59|1116.79|1137.68|1119.88|1134.59|1116.79|19
1652667160000|2022-05-16 02:12:40|1134.56|1116.76|1132.24|1114.44|1134.56|1116.76|1131.99|1114.19|25
1652667170000|2022-05-16 02:12:50|1131.99|1114.19|1133.9|1116.1|1133.9|1116.1|1131.99|1114.19|16
1652667180000|2022-05-16 02:13:00|1133.66|1115.86|1133.29|1115.49|1133.9|1116.1|1133.29|1115.49|15
1652667190000|2022-05-16 02:13:10|1133.31|1115.51|1131.99|1114.19|1133.4|1115.6|1131.99|1114.19|14
1652667200000|2022-05-16 02:13:20|1131.4|1113.6|1132.04|1114.24|1132.06|1114.26|1131.29|1113.49|22
1652667210000|2022-05-16 02:13:30|1132.52|1114.72|1133.4|1115.6|1133.4|1115.6|1132.4|1114.6|14
1652667220000|2022-05-16 02:13:40|1133.38|1115.58|1133.9|1116.1|1133.9|1116.1|1133.2|1115.4|16
1652667230000|2022-05-16 02:13:50|1134.4|1116.6|1134.4|1116.6|1134.4|1116.6|1133.9|1116.1|7
1652667240000|2022-05-16 02:14:00|1133.9|1116.1|1134.82|1117.02|1134.82|1117.02|1133.9|1116.1|3
1652667250000|2022-05-16 02:14:10|1135.32|1117.52|1135.13|1117.33|1135.93|1118.13|1135.13|1117.33|14
1652667260000|2022-05-16 02:14:20|1135.09|1117.29|1135.13|1117.33|1135.13|1117.33|1134.83|1117.03|14
1652667270000|2022-05-16 02:14:30|1135.12|1117.32|1135.5|1117.7|1135.5|1117.7|1135.02|1117.22|10
1652667280000|2022-05-16 02:14:40|1135.55|1117.75|1135.85|1118.05|1135.93|1118.13|1135.28|1117.48|15
1652667290000|2022-05-16 02:14:50|1135.93|1118.13|1136.43|1118.63|1136.43|1118.63|1135.45|1117.65|17
1652667300000|2022-05-16 02:15:00|1135.96|1118.16|1135.96|1118.16|1136.43|1118.63|1135.96|1118.16|3
1652667310000|2022-05-16 02:15:10|1136.43|1118.63|1137.72|1119.92|1137.72|1119.92|1136.43|1118.63|12
1652667320000|2022-05-16 02:15:20|1137.74|1119.94|1138.14|1120.34|1138.14|1120.34|1137.56|1119.76|19
1652667330000|2022-05-16 02:15:30|1138.15|1120.35|1137.65|1119.85|1138.27|1120.47|1137.61|1119.81|11
1652667340000|2022-05-16 02:15:40|1137.56|1119.76|1137.44|1119.64|1137.58|1119.78|1136.71|1118.91|24
1652667350000|2022-05-16 02:15:50|1137.48|1119.68|1137.65|1119.85|1137.94|1120.14|1137.48|1119.68|13
1652667360000|2022-05-16 02:16:00|1137.67|1119.87|1138.04|1120.24|1138.05|1120.25|1137.63|1119.83|8
1652667370000|2022-05-16 02:16:10|1138.03|1120.23|1138.02|1120.22|1138.05|1120.25|1137.84|1120.04|6
1652667380000|2022-05-16 02:16:20|1138.05|1120.25|1137.69|1119.89|1138.15|1120.35|1137.69|1119.89|9
1652667390000|2022-05-16 02:16:30|1137.65|1119.85|1138.56|1120.76|1138.56|1120.76|1137.24|1119.44|15
1652667410000|2022-05-16 02:16:50|1139.04|1121.24|1138.97|1121.17|1139.17|1121.37|1138.84|1121.04|8
1652667420000|2022-05-16 02:17:00|1139.04|1121.24|1138.88|1121.08|1139.17|1121.37|1138.85|1121.05|12
1652667430000|2022-05-16 02:17:10|1138.9|1121.1|1138.58|1120.78|1138.9|1121.1|1138.28|1120.48|18
1652667440000|2022-05-16 02:17:20|1138.53|1120.73|1137.83|1120.03|1138.59|1120.79|1137.83|1120.03|18
1652667450000|2022-05-16 02:17:30|1137.74|1119.94|1136.13|1118.33|1137.74|1119.94|1135.96|1118.16|15
1652667460000|2022-05-16 02:17:40|1136.25|1118.45|1135.84|1118.04|1136.63|1118.83|1135.84|1118.04|12
1652667470000|2022-05-16 02:17:50|1135.79|1117.99|1136.37|1118.57|1136.57|1118.77|1135.79|1117.99|21
1652667480000|2022-05-16 02:18:00|1136.33|1118.53|1136.25|1118.45|1136.38|1118.58|1136.19|1118.39|20
1652667490000|2022-05-16 02:18:10|1136.26|1118.46|1136.35|1118.55|1136.36|1118.56|1136.06|1118.26|18
1652667500000|2022-05-16 02:18:20|1136.28|1118.48|1136.85|1119.05|1137.09|1119.29|1136.28|1118.48|15
1652667510000|2022-05-16 02:18:30|1136.86|1119.06|1137.67|1119.87|1137.67|1119.87|1136.73|1118.93|16
1652667520000|2022-05-16 02:18:40|1137.68|1119.88|1137.37|1119.57|1137.73|1119.93|1137.26|1119.46|9
1652667530000|2022-05-16 02:18:50|1137.36|1119.56|1137.27|1119.47|1137.36|1119.56|1137.23|1119.43|13
1652667540000|2022-05-16 02:19:00|1137.29|1119.49|1137.58|1119.78|1137.64|1119.84|1137.29|1119.49|9
1652667550000|2022-05-16 02:19:10|1137.46|1119.66|1138.4|1120.6|1138.4|1120.6|1136.3|1118.5|26
1652667560000|2022-05-16 02:19:20|1138.08|1120.28|1137.64|1119.84|1138.08|1120.28|1137.35|1119.55|11
1652667570000|2022-05-16 02:19:30|1137.77|1119.97|1138.17|1120.37|1138.17|1120.37|1137.77|1119.97|8
1652667580000|2022-05-16 02:19:40|1138.58|1120.78|1137.31|1119.51|1138.58|1120.78|1137.31|1119.51|14
1652667590000|2022-05-16 02:19:50|1137.33|1119.53|1137.29|1119.49|1137.36|1119.56|1136.86|1119.06|10
1652667600000|2022-05-16 02:20:00|1137.28|1119.48|1137.4|1119.6|1137.49|1119.69|1136.89|1119.09|18
1652667610000|2022-05-16 02:20:10|1137.37|1119.57|1137.72|1119.92|1137.76|1119.96|1137.37|1119.57|10
1652667620000|2022-05-16 02:20:20|1137.59|1119.79|1137.28|1119.48|1137.73|1119.93|1137.28|1119.48|11
1652667630000|2022-05-16 02:20:30|1137.31|1119.51|1137.12|1119.32|1137.31|1119.51|1137.09|1119.29|9
1652667640000|2022-05-16 02:20:40|1137.05|1119.25|1135.71|1117.91|1137.05|1119.25|1135.56|1117.76|17
1652667650000|2022-05-16 02:20:50|1135.84|1118.04|1135.22|1117.42|1135.87|1118.07|1135.08|1117.28|23
1652667660000|2022-05-16 02:21:00|1135.17|1117.37|1136.01|1118.21|1136.01|1118.21|1135.09|1117.29|13
1652667670000|2022-05-16 02:21:10|1135.97|1118.17|1135.35|1117.55|1135.97|1118.17|1135.17|1117.37|15
1652667680000|2022-05-16 02:21:20|1135.37|1117.57|1136.01|1118.21|1136.01|1118.21|1135.25|1117.45|16
1652667690000|2022-05-16 02:21:30|1136|1118.2|1136.01|1118.21|1136.01|1118.21|1135.36|1117.56|20
1652667700000|2022-05-16 02:21:40|1136.02|1118.22|1136.64|1118.84|1136.64|1118.84|1136.02|1118.22|4
1652667710000|2022-05-16 02:21:50|1136.38|1118.58|1136.38|1118.58|1136.64|1118.84|1136.38|1118.58|5
1652667720000|2022-05-16 02:22:00|1136.64|1118.84|1136.13|1118.33|1136.64|1118.84|1135.56|1117.76|17
1652667730000|2022-05-16 02:22:10|1136.14|1118.34|1136.38|1118.58|1136.38|1118.58|1135.86|1118.06|15
1652667740000|2022-05-16 02:22:20|1136.37|1118.57|1136.64|1118.84|1136.64|1118.84|1136.26|1118.46|8
1652667750000|2022-05-16 02:22:30|1136.76|1118.96|1136.88|1119.08|1137.35|1119.55|1136.76|1118.96|14
1652667760000|2022-05-16 02:22:40|1136.83|1119.03|1138.16|1120.36|1138.16|1120.36|1136.72|1118.92|14
1652667770000|2022-05-16 02:22:50|1138.53|1120.73|1138.53|1120.73|1138.53|1120.73|1138.53|1120.73|1
1652667780000|2022-05-16 02:23:00|1138.16|1120.36|1138.03|1120.23|1138.16|1120.36|1137.86|1120.06|12
1652667790000|2022-05-16 02:23:10|1138.08|1120.28|1138.11|1120.31|1138.16|1120.36|1138.03|1120.23|11
1652667800000|2022-05-16 02:23:20|1138.03|1120.23|1138.03|1120.23|1138.16|1120.36|1138.03|1120.23|18
1652667810000|2022-05-16 02:23:30|1138|1120.2|1138.03|1120.23|1138.03|1120.23|1137.77|1119.97|5
1652667820000|2022-05-16 02:23:40|1138.11|1120.31|1138.16|1120.36|1138.16|1120.36|1138.11|1120.31|3
1652667830000|2022-05-16 02:23:50|1138.14|1120.34|1138.32|1120.52|1138.34|1120.54|1138.14|1120.34|10
1652667840000|2022-05-16 02:24:00|1138.35|1120.55|1137.8|1120|1138.35|1120.55|1137.8|1120|14
1652667850000|2022-05-16 02:24:10|1137.77|1119.97|1137.62|1119.82|1137.77|1119.97|1137.59|1119.79|5
1652667860000|2022-05-16 02:24:20|1137.63|1119.83|1138.01|1120.21|1138.01|1120.21|1137.63|1119.83|12
1652667870000|2022-05-16 02:24:30|1137.76|1119.96|1137.83|1120.03|1138.26|1120.46|1137.71|1119.91|17
1652667880000|2022-05-16 02:24:40|1137.71|1119.91|1137.93|1120.13|1137.93|1120.13|1137.71|1119.91|14
1652667890000|2022-05-16 02:24:50|1137.78|1119.98|1137.88|1120.08|1137.93|1120.13|1137.73|1119.93|19
1652667900000|2022-05-16 02:25:00|1137.73|1119.93|1137.88|1120.08|1137.88|1120.08|1137.59|1119.79|22
1652667910000|2022-05-16 02:25:10|1137.71|1119.91|1137.63|1119.83|1137.83|1120.03|1137.34|1119.54|18
1652667920000|2022-05-16 02:25:20|1137.65|1119.85|1136.75|1118.95|1137.65|1119.85|1136.75|1118.95|16
1652667930000|2022-05-16 02:25:30|1136.77|1118.97|1136.43|1118.63|1136.77|1118.97|1136.43|1118.63|4
1652667940000|2022-05-16 02:25:40|1136.37|1118.57|1136.24|1118.44|1136.39|1118.59|1136.19|1118.39|15
1652667950000|2022-05-16 02:25:50|1136.21|1118.41|1136.13|1118.33|1136.21|1118.41|1136.12|1118.32|6
1652667960000|2022-05-16 02:26:00|1136.12|1118.32|1136.48|1118.68|1136.51|1118.71|1136.1|1118.3|13
1652667970000|2022-05-16 02:26:10|1136.51|1118.71|1137.19|1119.39|1137.19|1119.39|1136.51|1118.71|18
1652667980000|2022-05-16 02:26:20|1137.22|1119.42|1137.28|1119.48|1137.28|1119.48|1137.22|1119.42|6
1652667990000|2022-05-16 02:26:30|1137.29|1119.49|1137.36|1119.56|1137.38|1119.58|1136.89|1119.09|11
1652668000000|2022-05-16 02:26:40|1137.03|1119.23|1137.51|1119.71|1137.71|1119.91|1137.03|1119.23|5
1652668010000|2022-05-16 02:26:50|1137.71|1119.91|1137.71|1119.91|1137.71|1119.91|1137.51|1119.71|3
1652668020000|2022-05-16 02:27:00|1137.51|1119.71|1137.33|1119.53|1137.51|1119.71|1137.33|1119.53|8
1652668030000|2022-05-16 02:27:10|1137.34|1119.54|1137.71|1119.91|1137.71|1119.91|1137.34|1119.54|5
1652668040000|2022-05-16 02:27:20|1137.51|1119.71|1138.66|1120.86|1138.66|1120.86|1137.51|1119.71|11
1652668050000|2022-05-16 02:27:30|1138.56|1120.76|1138.46|1120.66|1138.9|1121.1|1138.46|1120.66|9
1652668060000|2022-05-16 02:27:40|1138.34|1120.54|1138.47|1120.67|1138.47|1120.67|1138.22|1120.42|10
1652668070000|2022-05-16 02:27:50|1138.35|1120.55|1138.33|1120.53|1138.51|1120.71|1138.26|1120.46|11
1652668080000|2022-05-16 02:28:00|1138.44|1120.64|1138|1120.2|1138.9|1121.1|1138|1120.2|18
1652668090000|2022-05-16 02:28:10|1138.21|1120.41|1138|1120.2|1138.26|1120.46|1138|1120.2|9
1652668100000|2022-05-16 02:28:20|1138.17|1120.37|1138.1|1120.3|1138.17|1120.37|1138|1120.2|10
1652668110000|2022-05-16 02:28:30|1138|1120.2|1138|1120.2|1138.1|1120.3|1138|1120.2|5
1652668120000|2022-05-16 02:28:40|1138.02|1120.22|1138.38|1120.58|1138.38|1120.58|1138.02|1120.22|2
1652668130000|2022-05-16 02:28:50|1138.34|1120.54|1138.17|1120.37|1138.34|1120.54|1138|1120.2|11
1652668140000|2022-05-16 02:29:00|1138|1120.2|1137.47|1119.67|1138|1120.2|1137.47|1119.67|3
1652668150000|2022-05-16 02:29:10|1137.45|1119.65|1138.08|1120.28|1138.1|1120.3|1137.29|1119.49|16
1652668160000|2022-05-16 02:29:20|1138.07|1120.27|1138.17|1120.37|1138.17|1120.37|1137.91|1120.11|7
1652668170000|2022-05-16 02:29:30|1137.91|1120.11|1138.06|1120.26|1138.17|1120.37|1137.53|1119.73|20
1652668180000|2022-05-16 02:29:40|1138.04|1120.24|1138.16|1120.36|1138.16|1120.36|1137.84|1120.04|15
1652668190000|2022-05-16 02:29:50|1137.9|1120.1|1138.16|1120.36|1138.16|1120.36|1137.9|1120.1|8
1652668200000|2022-05-16 02:30:00|1138.19|1120.39|1138.42|1120.62|1138.42|1120.62|1138.19|1120.39|2
1652668210000|2022-05-16 02:30:10|1138.66|1120.86|1138.84|1121.04|1138.84|1121.04|1138.66|1120.86|7
1652668220000|2022-05-16 02:30:20|1138.7|1120.9|1138.81|1121.01|1138.81|1121.01|1138.55|1120.75|15
1652668230000|2022-05-16 02:30:30|1138.82|1121.02|1138.86|1121.06|1139.14|1121.34|1138.81|1121.01|14
1652668240000|2022-05-16 02:30:40|1138.72|1120.92|1138.99|1121.19|1138.99|1121.19|1138.72|1120.92|12
1652668250000|2022-05-16 02:30:50|1139.22|1121.42|1138.97|1121.17|1139.53|1121.73|1138.9|1121.1|29
1652668260000|2022-05-16 02:31:00|1139.13|1121.33|1139.15|1121.35|1139.15|1121.35|1138.93|1121.13|12
1652668270000|2022-05-16 02:31:10|1139.16|1121.36|1139.81|1122.01|1139.81|1122.01|1138.96|1121.16|23
1652668280000|2022-05-16 02:31:20|1139.84|1122.04|1140.37|1122.57|1140.37|1122.57|1139.84|1122.04|11
1652668290000|2022-05-16 02:31:30|1140.64|1122.84|1140.37|1122.57|1140.64|1122.84|1140.37|1122.57|2
1652668300000|2022-05-16 02:31:40|1140.23|1122.43|1140.83|1123.03|1140.83|1123.03|1140.23|1122.43|7
1652668310000|2022-05-16 02:31:50|1141.1|1123.3|1142.25|1124.45|1142.25|1124.45|1141.1|1123.3|21
1652668320000|2022-05-16 02:32:00|1142.58|1124.78|1142.25|1124.45|1142.58|1124.78|1142.25|1124.45|4
1652668330000|2022-05-16 02:32:10|1142.22|1124.42|1142.08|1124.28|1142.22|1124.42|1141.71|1123.91|12
1652668340000|2022-05-16 02:32:20|1142.1|1124.3|1142.25|1124.45|1142.58|1124.78|1142.1|1124.3|12
1652668360000|2022-05-16 02:32:40|1142.58|1124.78|1142.25|1124.45|1142.58|1124.78|1142.25|1124.45|6
1652668370000|2022-05-16 02:32:50|1142.58|1124.78|1142.25|1124.45|1142.58|1124.78|1142.25|1124.45|2
1652668380000|2022-05-16 02:33:00|1142.18|1124.38|1142.25|1124.45|1142.25|1124.45|1142.18|1124.38|5
1652668390000|2022-05-16 02:33:10|1142.58|1124.78|1143.01|1125.21|1143.01|1125.21|1142.58|1124.78|4
1652668400000|2022-05-16 02:33:20|1142.96|1125.16|1142.96|1125.16|1142.96|1125.16|1142.96|1125.16|1
1652668440000|2022-05-16 02:34:00|1142.97|1125.17|1143.01|1125.21|1143.01|1125.21|1142.97|1125.17|5
1652668460000|2022-05-16 02:34:20|1143.7|1125.9|1144.17|1126.37|1144.17|1126.37|1143.7|1125.9|7
1652668470000|2022-05-16 02:34:30|1144.54|1126.74|1145.79|1127.99|1145.79|1127.99|1144.54|1126.74|10
1652668490000|2022-05-16 02:34:50|1145.62|1127.82|1145.04|1127.24|1145.62|1127.82|1145.04|1127.24|9
1652668500000|2022-05-16 02:35:00|1145.03|1127.23|1144.2|1126.4|1145.03|1127.23|1144.2|1126.4|15
1652668510000|2022-05-16 02:35:10|1144.18|1126.38|1143.58|1125.78|1144.18|1126.38|1143.29|1125.49|16
1652668520000|2022-05-16 02:35:20|1143.61|1125.81|1143.81|1126.01|1143.84|1126.04|1143.61|1125.81|15
1652668530000|2022-05-16 02:35:30|1143.7|1125.9|1143.21|1125.41|1143.7|1125.9|1143.21|1125.41|8
1652668540000|2022-05-16 02:35:40|1143.2|1125.4|1142.4|1124.6|1143.2|1125.4|1142.4|1124.6|13
1652668550000|2022-05-16 02:35:50|1142.32|1124.52|1142.23|1124.43|1142.32|1124.52|1142.11|1124.31|6
1652668560000|2022-05-16 02:36:00|1142.21|1124.41|1142.25|1124.45|1142.31|1124.51|1142.04|1124.24|8
1652668570000|2022-05-16 02:36:10|1142.18|1124.38|1142.06|1124.26|1142.18|1124.38|1142.06|1124.26|4
1652668580000|2022-05-16 02:36:20|1142.05|1124.25|1141.79|1123.99|1142.05|1124.25|1141.36|1123.56|11
1652668590000|2022-05-16 02:36:30|1142.09|1124.29|1142.3|1124.5|1142.57|1124.77|1141.79|1123.99|19
1652668600000|2022-05-16 02:36:40|1142.29|1124.49|1142.52|1124.72|1142.58|1124.78|1142.29|1124.49|9
1652668610000|2022-05-16 02:36:50|1142.51|1124.71|1142.53|1124.73|1142.53|1124.73|1141.97|1124.17|18
1652668620000|2022-05-16 02:37:00|1142.57|1124.77|1142.02|1124.22|1142.6|1124.8|1142.02|1124.22|13
1652668630000|2022-05-16 02:37:10|1142.22|1124.42|1142.25|1124.45|1142.28|1124.48|1142.02|1124.22|8
1652668640000|2022-05-16 02:37:20|1142.28|1124.48|1142.75|1124.95|1142.91|1125.11|1142.28|1124.48|15
1652668650000|2022-05-16 02:37:30|1142.91|1125.11|1142.59|1124.79|1142.91|1125.11|1142.42|1124.62|19
1652668660000|2022-05-16 02:37:40|1142.58|1124.78|1142.73|1124.93|1142.73|1124.93|1142.57|1124.77|7
1652668670000|2022-05-16 02:37:50|1142.74|1124.94|1142.74|1124.94|1142.74|1124.94|1142.74|1124.94|1
1652668680000|2022-05-16 02:38:00|1142.75|1124.95|1143.65|1125.85|1143.65|1125.85|1142.75|1124.95|5
1652668690000|2022-05-16 02:38:10|1143.74|1125.94|1144.17|1126.37|1144.67|1126.87|1143.74|1125.94|10
1652668700000|2022-05-16 02:38:20|1144.21|1126.41|1144.67|1126.87|1144.67|1126.87|1144.21|1126.41|7
1652668710000|2022-05-16 02:38:30|1145.05|1127.25|1145.11|1127.31|1145.11|1127.31|1144.95|1127.15|6
1652668720000|2022-05-16 02:38:40|1144.95|1127.15|1145.21|1127.41|1145.21|1127.41|1144.95|1127.15|5
1652668740000|2022-05-16 02:39:00|1145.56|1127.76|1145.93|1128.13|1146.03|1128.23|1145.21|1127.41|9
1652668750000|2022-05-16 02:39:10|1145.92|1128.12|1145.02|1127.22|1146.03|1128.23|1144.91|1127.11|24
1652668760000|2022-05-16 02:39:20|1145.11|1127.31|1145.26|1127.46|1145.51|1127.71|1145.11|1127.31|12
1652668770000|2022-05-16 02:39:30|1145.23|1127.43|1145.22|1127.42|1145.26|1127.46|1145.22|1127.42|6
1652668780000|2022-05-16 02:39:40|1145.21|1127.41|1145.22|1127.42|1145.23|1127.43|1145.21|1127.41|7
1652668790000|2022-05-16 02:39:50|1145.21|1127.41|1145.18|1127.38|1145.22|1127.42|1145.18|1127.38|4
1652668800000|2022-05-16 02:40:00|1145.17|1127.37|1143.81|1126.01|1145.17|1127.37|1143.81|1126.01|13
1652668810000|2022-05-16 02:40:10|1143.71|1125.91|1143.69|1125.89|1143.71|1125.91|1143.69|1125.89|3
1652668820000|2022-05-16 02:40:20|1143.68|1125.88|1143.89|1126.09|1143.89|1126.09|1143.67|1125.87|9
1652668830000|2022-05-16 02:40:30|1143.81|1126.01|1143.28|1125.48|1144.21|1126.41|1143.22|1125.42|21
1652668840000|2022-05-16 02:40:40|1143.26|1125.46|1143.09|1125.29|1143.26|1125.46|1143.09|1125.29|7
1652668850000|2022-05-16 02:40:50|1143.08|1125.28|1142.99|1125.19|1143.08|1125.28|1142.99|1125.19|4
1652668860000|2022-05-16 02:41:00|1142.96|1125.16|1141.82|1124.02|1142.96|1125.16|1141.82|1124.02|17
1652668870000|2022-05-16 02:41:10|1141.95|1124.15|1141.02|1123.22|1141.95|1124.15|1140.98|1123.18|21
1652668880000|2022-05-16 02:41:20|1141.01|1123.21|1141.68|1123.88|1141.68|1123.88|1140.24|1122.44|17
1652668890000|2022-05-16 02:41:30|1141.69|1123.89|1140.82|1123.02|1141.79|1123.99|1140.82|1123.02|21
1652668900000|2022-05-16 02:41:40|1140.92|1123.12|1141.11|1123.31|1141.21|1123.41|1140.92|1123.12|17
1652668910000|2022-05-16 02:41:50|1141.19|1123.39|1141.05|1123.25|1141.19|1123.39|1140.82|1123.02|14
1652668920000|2022-05-16 02:42:00|1141.13|1123.33|1140.74|1122.94|1141.13|1123.33|1140.74|1122.94|11
1652668930000|2022-05-16 02:42:10|1140.32|1122.52|1139.01|1121.21|1140.32|1122.52|1138.64|1120.84|15
1652668940000|2022-05-16 02:42:20|1138.97|1121.17|1138.28|1120.48|1138.97|1121.17|1138.01|1120.21|22
1652668950000|2022-05-16 02:42:30|1138.26|1120.46|1138.36|1120.56|1138.46|1120.66|1137.86|1120.06|13
1652668960000|2022-05-16 02:42:40|1139.09|1121.29|1139.17|1121.37|1139.17|1121.37|1137.64|1119.84|23
1652668970000|2022-05-16 02:42:50|1139.16|1121.36|1138.23|1120.43|1139.17|1121.37|1138.23|1120.43|11
1652668980000|2022-05-16 02:43:00|1138.19|1120.39|1138.09|1120.29|1138.19|1120.39|1137.79|1119.99|12
1652668990000|2022-05-16 02:43:10|1138.4|1120.6|1139.14|1121.34|1139.14|1121.34|1138.4|1120.6|11
1652669000000|2022-05-16 02:43:20|1139.13|1121.33|1139.14|1121.34|1139.14|1121.34|1139.13|1121.33|2
1652669010000|2022-05-16 02:43:30|1139.13|1121.33|1138.55|1120.75|1139.13|1121.33|1138.55|1120.75|10
1652669020000|2022-05-16 02:43:40|1138.44|1120.64|1138.19|1120.39|1138.44|1120.64|1138.03|1120.23|13
1652669030000|2022-05-16 02:43:50|1138.12|1120.32|1138.1|1120.3|1138.38|1120.58|1138.03|1120.23|7
1652669040000|2022-05-16 02:44:00|1138.05|1120.25|1138.05|1120.25|1138.05|1120.25|1137.85|1120.05|9
1652669050000|2022-05-16 02:44:10|1138.04|1120.24|1138.02|1120.22|1138.04|1120.24|1137.85|1120.05|8
1652669060000|2022-05-16 02:44:20|1139.42|1121.62|1139.71|1121.91|1140.21|1122.41|1139.42|1121.62|5
1652669070000|2022-05-16 02:44:30|1139.52|1121.72|1139.49|1121.69|1139.52|1121.72|1139.46|1121.66|6
1652669080000|2022-05-16 02:44:40|1139.71|1121.91|1140.39|1122.59|1140.39|1122.59|1139.52|1121.72|8
1652669090000|2022-05-16 02:44:50|1140.41|1122.61|1140.68|1122.88|1140.68|1122.88|1140.41|1122.61|9
1652669100000|2022-05-16 02:45:00|1140.45|1122.65|1140.18|1122.38|1140.45|1122.65|1140.18|1122.38|7
1652669110000|2022-05-16 02:45:10|1140.17|1122.37|1139.36|1121.56|1140.17|1122.37|1139.24|1121.44|14
1652669120000|2022-05-16 02:45:20|1139.4|1121.6|1138.58|1120.78|1139.68|1121.88|1138.58|1120.78|13
1652669130000|2022-05-16 02:45:30|1138.52|1120.72|1138.18|1120.38|1138.52|1120.72|1138.18|1120.38|9
1652669140000|2022-05-16 02:45:40|1138.14|1120.34|1138.95|1121.15|1139.02|1121.22|1137.71|1119.91|11
1652669150000|2022-05-16 02:45:50|1139.36|1121.56|1138.59|1120.79|1139.36|1121.56|1138.21|1120.41|17
1652669160000|2022-05-16 02:46:00|1138.9|1121.1|1139.17|1121.37|1139.23|1121.43|1138.59|1120.79|21
1652669170000|2022-05-16 02:46:10|1139.13|1121.33|1138.82|1121.02|1139.13|1121.33|1138.79|1120.99|13
1652669180000|2022-05-16 02:46:20|1139.01|1121.21|1138.7|1120.9|1139.01|1121.21|1138.5|1120.7|16
1652669190000|2022-05-16 02:46:30|1138.69|1120.89|1137.28|1119.48|1138.69|1120.89|1137.28|1119.48|16
1652669200000|2022-05-16 02:46:40|1137.27|1119.47|1135.6|1117.8|1137.27|1119.47|1135.6|1117.8|10
1652669210000|2022-05-16 02:46:50|1135.63|1117.83|1136.17|1118.37|1136.17|1118.37|1135.26|1117.46|19
1652669220000|2022-05-16 02:47:00|1136.23|1118.43|1137.95|1120.15|1137.95|1120.15|1136.23|1118.43|19
1652669230000|2022-05-16 02:47:10|1138.03|1120.23|1136.29|1118.49|1138.2|1120.4|1135.79|1117.99|20
1652669240000|2022-05-16 02:47:20|1136.12|1118.32|1137.54|1119.74|1137.59|1119.79|1136.02|1118.22|14
1652669250000|2022-05-16 02:47:30|1137.44|1119.64|1137.05|1119.25|1137.44|1119.64|1136.57|1118.77|23
1652669260000|2022-05-16 02:47:40|1136.89|1119.09|1137.16|1119.36|1137.18|1119.38|1136.83|1119.03|8
1652669270000|2022-05-16 02:47:50|1137.15|1119.35|1137.93|1120.13|1138.02|1120.22|1137.15|1119.35|19
1652669280000|2022-05-16 02:48:00|1137.91|1120.11|1137.74|1119.94|1138.17|1120.37|1137.45|1119.65|17
1652669290000|2022-05-16 02:48:10|1137.72|1119.92|1138.04|1120.24|1138.04|1120.24|1137.61|1119.81|16
1652669300000|2022-05-16 02:48:20|1137.89|1120.09|1137.89|1120.09|1138.04|1120.24|1137.89|1120.09|9
1652669310000|2022-05-16 02:48:30|1137.97|1120.17|1138.28|1120.48|1138.29|1120.49|1137.8|1120|13
1652669320000|2022-05-16 02:48:40|1138.14|1120.34|1138.04|1120.24|1138.14|1120.34|1137.83|1120.03|14
1652669330000|2022-05-16 02:48:50|1138.08|1120.28|1138.19|1120.39|1138.58|1120.78|1138.08|1120.28|15
1652669340000|2022-05-16 02:49:00|1138.12|1120.32|1137.59|1119.79|1138.15|1120.35|1137.59|1119.79|13
1652669350000|2022-05-16 02:49:10|1137.24|1119.44|1136.23|1118.43|1137.24|1119.44|1136.23|1118.43|10
1652669360000|2022-05-16 02:49:20|1136.2|1118.4|1135.91|1118.11|1136.23|1118.43|1135.91|1118.11|12
1652669370000|2022-05-16 02:49:30|1135.79|1117.99|1135.96|1118.16|1135.96|1118.16|1135.79|1117.99|10
1652669380000|2022-05-16 02:49:40|1136.01|1118.21|1136.62|1118.82|1136.62|1118.82|1136.01|1118.21|4
1652669390000|2022-05-16 02:49:50|1136.54|1118.74|1136.67|1118.87|1136.67|1118.87|1136.27|1118.47|13
1652669400000|2022-05-16 02:50:00|1136.68|1118.88|1135.68|1117.88|1136.89|1119.09|1135.67|1117.87|19
1652669410000|2022-05-16 02:50:10|1135.69|1117.89|1136.29|1118.49|1136.68|1118.88|1135.69|1117.89|17
1652669420000|2022-05-16 02:50:20|1136.25|1118.45|1135.79|1117.99|1136.25|1118.45|1135.79|1117.99|16
1652669430000|2022-05-16 02:50:30|1135.81|1118.01|1136.25|1118.45|1136.25|1118.45|1135.79|1117.99|23
1652669440000|2022-05-16 02:50:40|1136.24|1118.44|1136.2|1118.4|1136.31|1118.51|1135.89|1118.09|24
1652669450000|2022-05-16 02:50:50|1136.19|1118.39|1136.44|1118.64|1136.68|1118.88|1136.19|1118.39|17
1652669460000|2022-05-16 02:51:00|1136.39|1118.59|1136.89|1119.09|1136.89|1119.09|1136.39|1118.59|17
1652669480000|2022-05-16 02:51:20|1136.97|1119.17|1137.45|1119.65|1138.39|1120.59|1136.97|1119.17|16
1652669490000|2022-05-16 02:51:30|1137.34|1119.54|1137.07|1119.27|1137.34|1119.54|1137.05|1119.25|13
1652669500000|2022-05-16 02:51:40|1137.08|1119.28|1137.24|1119.44|1137.45|1119.65|1137.08|1119.28|8
1652669510000|2022-05-16 02:51:50|1137.37|1119.57|1137.56|1119.76|1137.58|1119.78|1137.37|1119.57|10
1652669520000|2022-05-16 02:52:00|1137.55|1119.75|1137.99|1120.19|1138.06|1120.26|1137.55|1119.75|18
1652669530000|2022-05-16 02:52:10|1138.02|1120.22|1138.07|1120.27|1138.07|1120.27|1137.99|1120.19|8
1652669540000|2022-05-16 02:52:20|1138.05|1120.25|1138.06|1120.26|1138.07|1120.27|1138.05|1120.25|4
1652669550000|2022-05-16 02:52:30|1138.07|1120.27|1137.91|1120.11|1138.07|1120.27|1137.82|1120.02|8
1652669560000|2022-05-16 02:52:40|1137.82|1120.02|1137.8|1120|1137.82|1120.02|1137.5|1119.7|12
1652669570000|2022-05-16 02:52:50|1137.83|1120.03|1137.79|1119.99|1138.07|1120.27|1137.71|1119.91|17
1652669580000|2022-05-16 02:53:00|1137.71|1119.91|1137.83|1120.03|1137.86|1120.06|1137.71|1119.91|12
1652669590000|2022-05-16 02:53:10|1137.84|1120.04|1136.71|1118.91|1138.07|1120.27|1136.71|1118.91|14
1652669600000|2022-05-16 02:53:20|1136.69|1118.89|1137.18|1119.38|1137.18|1119.38|1136.64|1118.84|11
1652669610000|2022-05-16 02:53:30|1137.22|1119.42|1137.3|1119.5|1137.79|1119.99|1137.21|1119.41|16
1652669620000|2022-05-16 02:53:40|1136.84|1119.04|1136.77|1118.97|1137.15|1119.35|1136.73|1118.93|13
1652669630000|2022-05-16 02:53:50|1136.94|1119.14|1137.87|1120.07|1137.87|1120.07|1136.94|1119.14|18
1652669640000|2022-05-16 02:54:00|1137.94|1120.14|1137.73|1119.93|1138.17|1120.37|1137.27|1119.47|17
1652669650000|2022-05-16 02:54:10|1137.87|1120.07|1138.19|1120.39|1138.33|1120.53|1137.87|1120.07|14
1652669660000|2022-05-16 02:54:20|1138.09|1120.29|1138.44|1120.64|1138.54|1120.74|1138.09|1120.29|9
1652669670000|2022-05-16 02:54:30|1138.3|1120.5|1138.11|1120.31|1138.3|1120.5|1138.11|1120.31|6
1652669680000|2022-05-16 02:54:40|1138.05|1120.25|1137.89|1120.09|1138.05|1120.25|1137.48|1119.68|13
1652669690000|2022-05-16 02:54:50|1137.88|1120.08|1138.63|1120.83|1138.63|1120.83|1137.77|1119.97|18
1652669700000|2022-05-16 02:55:00|1138.62|1120.82|1137.85|1120.05|1138.62|1120.82|1137.85|1120.05|23
1652669710000|2022-05-16 02:55:10|1138.12|1120.32|1138.37|1120.57|1138.46|1120.66|1137.85|1120.05|27
1652669720000|2022-05-16 02:55:20|1138.38|1120.58|1138.22|1120.42|1138.51|1120.71|1137.84|1120.04|24
1652669730000|2022-05-16 02:55:30|1138.21|1120.41|1138.42|1120.62|1138.45|1120.65|1137.93|1120.13|21
1652669740000|2022-05-16 02:55:40|1138.34|1120.54|1138.13|1120.33|1138.34|1120.54|1137.88|1120.08|17
1652669750000|2022-05-16 02:55:50|1138.14|1120.34|1138.27|1120.47|1138.29|1120.49|1137.91|1120.11|11
1652669760000|2022-05-16 02:56:00|1138.25|1120.45|1138.35|1120.55|1138.35|1120.55|1138.24|1120.44|10
1652669770000|2022-05-16 02:56:10|1138.33|1120.53|1138.4|1120.6|1138.4|1120.6|1137.86|1120.06|20
1652669780000|2022-05-16 02:56:20|1138.49|1120.69|1138.81|1121.01|1138.81|1121.01|1138.49|1120.69|14
1652669790000|2022-05-16 02:56:30|1139.02|1121.22|1139.78|1121.98|1139.78|1121.98|1139.02|1121.22|9
1652669800000|2022-05-16 02:56:40|1140.28|1122.48|1141|1123.2|1141.54|1123.74|1139.78|1121.98|11
1652669810000|2022-05-16 02:56:50|1141.01|1123.21|1141.75|1123.95|1142.01|1124.21|1141.01|1123.21|25
1652669820000|2022-05-16 02:57:00|1141.67|1123.87|1141.14|1123.34|1141.67|1123.87|1141.14|1123.34|10
1652669830000|2022-05-16 02:57:10|1141.12|1123.32|1141.32|1123.52|1141.35|1123.55|1140.6|1122.8|17
1652669840000|2022-05-16 02:57:20|1141.29|1123.49|1141.33|1123.53|1141.54|1123.74|1141.27|1123.47|14
1652669850000|2022-05-16 02:57:30|1141.34|1123.54|1140.83|1123.03|1141.34|1123.54|1140.73|1122.93|16
1652669860000|2022-05-16 02:57:40|1140.73|1122.93|1140.37|1122.57|1140.83|1123.03|1140.37|1122.57|16
1652669870000|2022-05-16 02:57:50|1140.39|1122.59|1140.37|1122.57|1140.39|1122.59|1140.37|1122.57|6
1652669880000|2022-05-16 02:58:00|1140.36|1122.56|1140.7|1122.9|1140.78|1122.98|1140.3|1122.5|9
1652669890000|2022-05-16 02:58:10|1140.59|1122.79|1140.54|1122.74|1140.91|1123.11|1140.51|1122.71|18
1652669900000|2022-05-16 02:58:20|1140.56|1122.76|1140.72|1122.92|1140.72|1122.92|1140.56|1122.76|9
1652669910000|2022-05-16 02:58:30|1140.71|1122.91|1140.72|1122.92|1140.75|1122.95|1140.71|1122.91|8
1652669920000|2022-05-16 02:58:40|1140.71|1122.91|1140.2|1122.4|1140.71|1122.91|1140.18|1122.38|11
1652669930000|2022-05-16 02:58:50|1140.18|1122.38|1140.4|1122.6|1140.4|1122.6|1140.15|1122.35|9
1652669940000|2022-05-16 02:59:00|1140.65|1122.85|1140.71|1122.91|1140.71|1122.91|1140.65|1122.85|4
1652669950000|2022-05-16 02:59:10|1140.72|1122.92|1140.83|1123.03|1140.86|1123.06|1140.72|1122.92|5
1652669960000|2022-05-16 02:59:20|1140.82|1123.02|1140.82|1123.02|1140.82|1123.02|1140.82|1123.02|1
1652669970000|2022-05-16 02:59:30|1140.83|1123.03|1140.9|1123.1|1140.93|1123.13|1140.82|1123.02|6
1652669980000|2022-05-16 02:59:40|1140.73|1122.93|1140.72|1122.92|1141.17|1123.37|1140.72|1122.92|8
1652669990000|2022-05-16 02:59:50|1140.73|1122.93|1140.96|1123.16|1140.96|1123.16|1140.73|1122.93|11
1652670000000|2022-05-16 03:00:00|1140.88|1123.08|1141.55|1123.75|1141.55|1123.75|1140.88|1123.08|8
1652670010000|2022-05-16 03:00:10|1141.52|1123.72|1141.23|1123.43|1141.52|1123.72|1141.04|1123.24|20
1652670020000|2022-05-16 03:00:20|1141.28|1123.48|1141.73|1123.93|1141.73|1123.93|1141.27|1123.47|11
1652670030000|2022-05-16 03:00:30|1141.94|1124.14|1143.4|1125.6|1144.17|1126.37|1141.94|1124.14|15
1652670040000|2022-05-16 03:00:40|1143.39|1125.59|1143.37|1125.57|1143.4|1125.6|1143.23|1125.43|10
1652670050000|2022-05-16 03:00:50|1143.56|1125.76|1143.39|1125.59|1143.77|1125.97|1143.39|1125.59|14
1652670060000|2022-05-16 03:01:00|1143.38|1125.58|1143.14|1125.34|1143.39|1125.59|1143.14|1125.34|13
1652670070000|2022-05-16 03:01:10|1143.08|1125.28|1140.86|1123.06|1143.08|1125.28|1140.86|1123.06|21
1652670080000|2022-05-16 03:01:20|1140.84|1123.04|1140.74|1122.94|1140.84|1123.04|1140.7|1122.9|9
1652670090000|2022-05-16 03:01:30|1140.73|1122.93|1140.29|1122.49|1140.75|1122.95|1140.29|1122.49|6
1652670100000|2022-05-16 03:01:40|1140.26|1122.46|1138.4|1120.6|1140.26|1122.46|1138.4|1120.6|22
1652670110000|2022-05-16 03:01:50|1138.46|1120.66|1137.97|1120.17|1138.62|1120.82|1137.92|1120.12|22
1652670120000|2022-05-16 03:02:00|1137.76|1119.96|1137.93|1120.13|1137.93|1120.13|1137.76|1119.96|2
1652670130000|2022-05-16 03:02:10|1138.76|1120.96|1137.82|1120.02|1138.84|1121.04|1137.71|1119.91|16
1652670140000|2022-05-16 03:02:20|1137.71|1119.91|1138.11|1120.31|1138.17|1120.37|1137.71|1119.91|6
1652670150000|2022-05-16 03:02:30|1138.12|1120.32|1138.84|1121.04|1138.87|1121.07|1137.86|1120.06|9
1652670160000|2022-05-16 03:02:40|1138.86|1121.06|1138.68|1120.88|1138.98|1121.18|1138.56|1120.76|14
1652670170000|2022-05-16 03:02:50|1138.69|1120.89|1138.75|1120.95|1138.76|1120.96|1138.63|1120.83|10
1652670180000|2022-05-16 03:03:00|1138.76|1120.96|1139.29|1121.49|1139.6|1121.8|1138.76|1120.96|8
1652670190000|2022-05-16 03:03:10|1139.6|1121.8|1139.29|1121.49|1139.6|1121.8|1139.29|1121.49|4
1652670200000|2022-05-16 03:03:20|1139.6|1121.8|1140.64|1122.84|1140.64|1122.84|1139.29|1121.49|7
1652670210000|2022-05-16 03:03:30|1140.65|1122.85|1141.4|1123.6|1141.4|1123.6|1140.57|1122.77|19
1652670220000|2022-05-16 03:03:40|1141.35|1123.55|1141.4|1123.6|1141.4|1123.6|1141.19|1123.39|4
1652670230000|2022-05-16 03:03:50|1141.65|1123.85|1142.73|1124.93|1142.73|1124.93|1141.65|1123.85|15
1652670240000|2022-05-16 03:04:00|1142.74|1124.94|1142.74|1124.94|1143.02|1125.22|1142.68|1124.88|17
1652670250000|2022-05-16 03:04:10|1142.65|1124.85|1142.59|1124.79|1142.65|1124.85|1142.16|1124.36|12
1652670260000|2022-05-16 03:04:20|1142.62|1124.82|1142.8|1125|1142.99|1125.19|1142.62|1124.82|14
1652670270000|2022-05-16 03:04:30|1142.84|1125.04|1142.74|1124.94|1143.01|1125.21|1142.74|1124.94|18
1652670280000|2022-05-16 03:04:40|1142.76|1124.96|1142.74|1124.94|1142.92|1125.12|1142.74|1124.94|11
1652670290000|2022-05-16 03:04:50|1142.68|1124.88|1142.1|1124.3|1142.68|1124.88|1142.1|1124.3|16
1652670300000|2022-05-16 03:05:00|1142.06|1124.26|1140.99|1123.19|1142.06|1124.26|1140.99|1123.19|16
1652670310000|2022-05-16 03:05:10|1140.73|1122.93|1140.61|1122.81|1140.73|1122.93|1140.57|1122.77|9
1652670320000|2022-05-16 03:05:20|1140.62|1122.82|1140.59|1122.79|1140.63|1122.83|1140.59|1122.79|4
1652670330000|2022-05-16 03:05:30|1140.58|1122.78|1139.75|1121.95|1140.58|1122.78|1139.68|1121.88|16
1652670340000|2022-05-16 03:05:40|1139.74|1121.94|1139.11|1121.31|1139.74|1121.94|1139.11|1121.31|10
1652670350000|2022-05-16 03:05:50|1139.08|1121.28|1137.57|1119.77|1139.08|1121.28|1137.46|1119.66|13
1652670360000|2022-05-16 03:06:00|1137.56|1119.76|1136.61|1118.81|1137.57|1119.77|1136.61|1118.81|18
1652670370000|2022-05-16 03:06:10|1136.6|1118.8|1135.68|1117.88|1136.6|1118.8|1135.42|1117.62|19
1652670380000|2022-05-16 03:06:20|1135.85|1118.05|1135.18|1117.38|1135.89|1118.09|1134.92|1117.12|19
1652670390000|2022-05-16 03:06:30|1135.14|1117.34|1133.9|1116.1|1135.24|1117.44|1133.9|1116.1|14
1652670400000|2022-05-16 03:06:40|1134.4|1116.6|1133.9|1116.1|1134.4|1116.6|1133.9|1116.1|4
1652670410000|2022-05-16 03:06:50|1134.4|1116.6|1138.2|1120.4|1138.25|1120.45|1134.4|1116.6|9
1652670420000|2022-05-16 03:07:00|1138.22|1120.42|1138.9|1121.1|1138.9|1121.1|1138.22|1120.42|8
1652670430000|2022-05-16 03:07:10|1139.01|1121.21|1138.13|1120.33|1139.01|1121.21|1138.11|1120.31|13
1652670440000|2022-05-16 03:07:20|1138.14|1120.34|1138.39|1120.59|1138.4|1120.6|1138.13|1120.33|9
1652670450000|2022-05-16 03:07:30|1138.43|1120.63|1138.08|1120.28|1138.43|1120.63|1138.08|1120.28|7
1652670460000|2022-05-16 03:07:40|1138.07|1120.27|1137.25|1119.45|1138.08|1120.28|1137.25|1119.45|8
1652670470000|2022-05-16 03:07:50|1137.24|1119.44|1136.35|1118.55|1137.24|1119.44|1136.35|1118.55|11
1652670480000|2022-05-16 03:08:00|1136.34|1118.54|1136.25|1118.45|1136.35|1118.55|1136.21|1118.41|14
1652670490000|2022-05-16 03:08:10|1136.26|1118.46|1136.16|1118.36|1136.27|1118.47|1136.07|1118.27|13
1652670500000|2022-05-16 03:08:20|1136.17|1118.37|1136.74|1118.94|1137.05|1119.25|1136.17|1118.37|18
1652670510000|2022-05-16 03:08:30|1136.75|1118.95|1137.17|1119.37|1137.47|1119.67|1136.66|1118.86|19
1652670520000|2022-05-16 03:08:40|1137.31|1119.51|1137.81|1120.01|1137.81|1120.01|1137.31|1119.51|2
1652670530000|2022-05-16 03:08:50|1137.97|1120.17|1137.97|1120.17|1137.97|1120.17|1137.97|1120.17|1
1652670540000|2022-05-16 03:09:00|1137.98|1120.18|1137.54|1119.74|1137.99|1120.19|1137.54|1119.74|10
1652670550000|2022-05-16 03:09:10|1137.59|1119.79|1137.97|1120.17|1137.97|1120.17|1137.59|1119.79|6
1652670560000|2022-05-16 03:09:20|1137.99|1120.19|1138.03|1120.23|1138.03|1120.23|1137.99|1120.19|2
1652670570000|2022-05-16 03:09:30|1138.47|1120.67|1137.97|1120.17|1138.47|1120.67|1137.97|1120.17|4
1652670580000|2022-05-16 03:09:40|1138|1120.2|1138.93|1121.13|1138.94|1121.14|1138|1120.2|8
1652670590000|2022-05-16 03:09:50|1138.78|1120.98|1138.49|1120.69|1138.78|1120.98|1138.48|1120.68|7
1652670600000|2022-05-16 03:10:00|1138.45|1120.65|1137.18|1119.38|1138.45|1120.65|1137.18|1119.38|23
1652670610000|2022-05-16 03:10:10|1137.21|1119.41|1137.97|1120.17|1137.97|1120.17|1137.21|1119.41|17
1652670620000|2022-05-16 03:10:20|1137.73|1119.93|1137.32|1119.52|1137.73|1119.93|1137.23|1119.43|15
1652670630000|2022-05-16 03:10:30|1137.43|1119.63|1136.17|1118.37|1137.64|1119.84|1136.17|1118.37|19
1652670640000|2022-05-16 03:10:40|1136.12|1118.32|1135.23|1117.43|1136.12|1118.32|1135.23|1117.43|16
1652670650000|2022-05-16 03:10:50|1135.24|1117.44|1136.13|1118.33|1136.16|1118.36|1135.24|1117.44|16
1652670660000|2022-05-16 03:11:00|1136.12|1118.32|1136.06|1118.26|1136.13|1118.33|1135.85|1118.05|12
1652670670000|2022-05-16 03:11:10|1136.01|1118.21|1136.66|1118.86|1137.02|1119.22|1136.01|1118.21|12
1652670680000|2022-05-16 03:11:20|1136.92|1119.12|1136.32|1118.52|1136.92|1119.12|1136.29|1118.49|7
1652670690000|2022-05-16 03:11:30|1136.31|1118.51|1135.98|1118.18|1136.31|1118.51|1135.98|1118.18|13
1652670700000|2022-05-16 03:11:40|1135.93|1118.13|1135.26|1117.46|1135.93|1118.13|1134.92|1117.12|9
1652670710000|2022-05-16 03:11:50|1135.25|1117.45|1135.17|1117.37|1135.86|1118.06|1135.01|1117.21|25
1652670720000|2022-05-16 03:12:00|1135.18|1117.38|1134.26|1116.46|1135.27|1117.47|1134.22|1116.42|16
1652670730000|2022-05-16 03:12:10|1134.25|1116.45|1134.19|1116.39|1134.25|1116.45|1133.88|1116.08|14
1652670740000|2022-05-16 03:12:20|1134.17|1116.37|1133.66|1115.86|1134.17|1116.37|1133.66|1115.86|18
1652670750000|2022-05-16 03:12:30|1133.56|1115.76|1133.22|1115.42|1133.68|1115.88|1133.21|1115.41|22
1652670760000|2022-05-16 03:12:40|1133.21|1115.41|1137.09|1119.29|1137.09|1119.29|1133.21|1115.41|19
1652670770000|2022-05-16 03:12:50|1137.17|1119.37|1138.16|1120.36|1138.16|1120.36|1137.17|1119.37|10
1652670780000|2022-05-16 03:13:00|1138.2|1120.4|1139.83|1122.03|1140.32|1122.52|1138.2|1120.4|21
1652670790000|2022-05-16 03:13:10|1139.78|1121.98|1140.2|1122.4|1140.2|1122.4|1139.27|1121.47|25
1652670800000|2022-05-16 03:13:20|1140.23|1122.43|1141.28|1123.48|1141.96|1124.16|1140.23|1122.43|16
1652670810000|2022-05-16 03:13:30|1141.26|1123.46|1141.75|1123.95|1141.96|1124.16|1140.97|1123.17|23
1652670820000|2022-05-16 03:13:40|1141.69|1123.89|1140.65|1122.85|1141.69|1123.89|1140.4|1122.6|19
1652670830000|2022-05-16 03:13:50|1140.63|1122.83|1141.02|1123.22|1141.07|1123.27|1140.63|1122.83|17
1652670840000|2022-05-16 03:14:00|1140.98|1123.18|1140.72|1122.92|1141.51|1123.71|1140.19|1122.39|19
1652670850000|2022-05-16 03:14:10|1140.65|1122.85|1140.36|1122.56|1140.7|1122.9|1139.99|1122.19|19
1652670860000|2022-05-16 03:14:20|1140.38|1122.58|1141.16|1123.36|1141.16|1123.36|1140.36|1122.56|15
1652670870000|2022-05-16 03:14:30|1141.5|1123.7|1140.67|1122.87|1141.64|1123.84|1140.67|1122.87|16
1652670880000|2022-05-16 03:14:40|1140.69|1122.89|1141.02|1123.22|1141.02|1123.22|1140.69|1122.89|9
1652670890000|2022-05-16 03:14:50|1140.85|1123.05|1140.47|1122.67|1141.02|1123.22|1140.31|1122.51|25
1652670900000|2022-05-16 03:15:00|1140.63|1122.83|1140.12|1122.32|1140.67|1122.87|1140.12|1122.32|15
1652670910000|2022-05-16 03:15:10|1140.2|1122.4|1140.83|1123.03|1140.83|1123.03|1140.2|1122.4|6
1652670920000|2022-05-16 03:15:20|1140.79|1122.99|1138.94|1121.14|1140.79|1122.99|1138.94|1121.14|23
1652670930000|2022-05-16 03:15:30|1139.2|1121.4|1139.13|1121.33|1139.22|1121.42|1138.63|1120.83|15
1652670940000|2022-05-16 03:15:40|1139.12|1121.32|1139.1|1121.3|1139.12|1121.32|1139.1|1121.3|4
1652670950000|2022-05-16 03:15:50|1139.29|1121.49|1140.08|1122.28|1140.09|1122.29|1139.29|1121.49|19
1652670960000|2022-05-16 03:16:00|1139.97|1122.17|1140.69|1122.89|1140.69|1122.89|1139.79|1121.99|12
1652670970000|2022-05-16 03:16:10|1140.7|1122.9|1140.11|1122.31|1140.7|1122.9|1139.99|1122.19|11
1652670980000|2022-05-16 03:16:20|1140.1|1122.3|1140.03|1122.23|1140.1|1122.3|1139.64|1121.84|13
1652670990000|2022-05-16 03:16:30|1140.2|1122.4|1140.1|1122.3|1140.65|1122.85|1140.1|1122.3|18
1652671000000|2022-05-16 03:16:40|1140.09|1122.29|1139.12|1121.32|1140.09|1122.29|1139.12|1121.32|20
1652671010000|2022-05-16 03:16:50|1139.13|1121.33|1139.16|1121.36|1139.66|1121.86|1139.13|1121.33|10
1652671020000|2022-05-16 03:17:00|1139.14|1121.34|1138.17|1120.37|1139.14|1121.34|1138.17|1120.37|17
1652671030000|2022-05-16 03:17:10|1138.28|1120.48|1139.64|1121.84|1139.67|1121.87|1138.28|1120.48|16
1652671040000|2022-05-16 03:17:20|1139.66|1121.86|1139.92|1122.12|1139.92|1122.12|1139.66|1121.86|5
1652671050000|2022-05-16 03:17:30|1139.91|1122.11|1140.59|1122.79|1140.59|1122.79|1139.91|1122.11|6
1652671060000|2022-05-16 03:17:40|1141.15|1123.35|1140.99|1123.19|1141.22|1123.42|1140.99|1123.19|7
1652671070000|2022-05-16 03:17:50|1141.15|1123.35|1140.41|1122.61|1141.15|1123.35|1139.71|1121.91|16
1652671080000|2022-05-16 03:18:00|1140.45|1122.65|1140.48|1122.68|1140.75|1122.95|1140.45|1122.65|6
1652671090000|2022-05-16 03:18:10|1140.43|1122.63|1140.61|1122.81|1140.87|1123.07|1140.43|1122.63|7
1652671100000|2022-05-16 03:18:20|1140.87|1123.07|1140.03|1122.23|1140.87|1123.07|1140.03|1122.23|10
1652671110000|2022-05-16 03:18:30|1139.99|1122.19|1140.08|1122.28|1140.09|1122.29|1139.51|1121.71|13
1652671120000|2022-05-16 03:18:40|1140.25|1122.45|1139.77|1121.97|1140.25|1122.45|1139.76|1121.96|9
1652671130000|2022-05-16 03:18:50|1139.55|1121.75|1139.28|1121.48|1139.55|1121.75|1139.28|1121.48|5
1652671140000|2022-05-16 03:19:00|1139.47|1121.67|1138.22|1120.42|1139.52|1121.72|1138.22|1120.42|16
1652671150000|2022-05-16 03:19:10|1138.21|1120.41|1137.5|1119.7|1138.21|1120.41|1137.48|1119.68|20
1652671160000|2022-05-16 03:19:20|1137.49|1119.69|1137.13|1119.33|1137.5|1119.7|1137.13|1119.33|16
1652671170000|2022-05-16 03:19:30|1137.32|1119.52|1136.75|1118.95|1137.53|1119.73|1136.75|1118.95|20
1652671180000|2022-05-16 03:19:40|1136.73|1118.93|1136.14|1118.34|1136.73|1118.93|1136.14|1118.34|10
1652671190000|2022-05-16 03:19:50|1135.4|1117.6|1136.59|1118.79|1136.59|1118.79|1135.4|1117.6|19
1652671200000|2022-05-16 03:20:00|1136.58|1118.78|1135.26|1117.46|1136.58|1118.78|1135.23|1117.43|23
1652671210000|2022-05-16 03:20:10|1135.04|1117.24|1136.43|1118.63|1136.49|1118.69|1135.04|1117.24|30
1652671220000|2022-05-16 03:20:20|1136.44|1118.64|1136.55|1118.75|1136.56|1118.76|1136.17|1118.37|19
1652671230000|2022-05-16 03:20:30|1136.54|1118.74|1136.33|1118.53|1136.54|1118.74|1136.2|1118.4|21
1652671240000|2022-05-16 03:20:40|1136.36|1118.56|1135.67|1117.87|1136.44|1118.64|1135.67|1117.87|21
1652671250000|2022-05-16 03:20:50|1135.68|1117.88|1135.29|1117.49|1135.68|1117.88|1135.29|1117.49|8
1652671260000|2022-05-16 03:21:00|1135.22|1117.42|1135.94|1118.14|1135.96|1118.16|1135.18|1117.38|12
1652671270000|2022-05-16 03:21:10|1135.98|1118.18|1135.17|1117.37|1136.09|1118.29|1135.08|1117.28|19
1652671280000|2022-05-16 03:21:20|1135.57|1117.77|1136.55|1118.75|1136.55|1118.75|1135.56|1117.76|17
1652671290000|2022-05-16 03:21:30|1136.57|1118.77|1136.44|1118.64|1136.66|1118.86|1136.35|1118.55|15
1652671300000|2022-05-16 03:21:40|1136.24|1118.44|1134.4|1116.6|1136.24|1118.44|1134.4|1116.6|17
1652671310000|2022-05-16 03:21:50|1134.39|1116.59|1134.36|1116.56|1134.49|1116.69|1134.25|1116.45|21
1652671320000|2022-05-16 03:22:00|1134.33|1116.53|1134.02|1116.22|1134.36|1116.56|1134.02|1116.22|19
1652671330000|2022-05-16 03:22:10|1133.76|1115.96|1133.55|1115.75|1133.76|1115.96|1133.36|1115.56|18
1652671340000|2022-05-16 03:22:20|1133.56|1115.76|1133.55|1115.75|1133.56|1115.76|1133.43|1115.63|11
1652671350000|2022-05-16 03:22:30|1133.69|1115.89|1134.03|1116.23|1134.49|1116.69|1133.69|1115.89|15
1652671360000|2022-05-16 03:22:40|1133.74|1115.94|1134.02|1116.22|1134.3|1116.5|1133.74|1115.94|15
1652671370000|2022-05-16 03:22:50|1133.78|1115.98|1133.18|1115.38|1133.78|1115.98|1133.18|1115.38|13
1652671380000|2022-05-16 03:23:00|1133.04|1115.24|1131.21|1113.41|1133.04|1115.24|1131.19|1113.39|13
1652671390000|2022-05-16 03:23:10|1131.2|1113.4|1130.41|1112.61|1131.2|1113.4|1130.41|1112.61|19
1652671400000|2022-05-16 03:23:20|1130.36|1112.56|1128.75|1110.95|1130.36|1112.56|1128.75|1110.95|22
1652671410000|2022-05-16 03:23:30|1129.09|1111.29|1126.67|1108.87|1129.16|1111.36|1126.26|1108.46|36
1652671420000|2022-05-16 03:23:40|1126.17|1108.37|1125.85|1108.05|1126.67|1108.87|1125.85|1108.05|14
1652671430000|2022-05-16 03:23:50|1126.16|1108.36|1126.16|1108.36|1126.3|1108.5|1125.95|1108.15|14
1652671440000|2022-05-16 03:24:00|1126.1|1108.3|1128.38|1110.58|1128.38|1110.58|1125.94|1108.14|19
1652671450000|2022-05-16 03:24:10|1129.16|1111.36|1128.61|1110.81|1129.67|1111.87|1128.39|1110.59|30
1652671460000|2022-05-16 03:24:20|1128.59|1110.79|1128.39|1110.59|1128.85|1111.05|1128.39|1110.59|20
1652671470000|2022-05-16 03:24:30|1128.8|1111|1128.48|1110.68|1129.65|1111.85|1128.48|1110.68|18
1652671480000|2022-05-16 03:24:40|1128.58|1110.78|1129.12|1111.32|1129.39|1111.59|1128.42|1110.62|12
1652671490000|2022-05-16 03:24:50|1129.1|1111.3|1128.45|1110.65|1129.1|1111.3|1128.45|1110.65|13
1652671500000|2022-05-16 03:25:00|1128.41|1110.61|1128.9|1111.1|1128.9|1111.1|1128.39|1110.59|5
1652671530000|2022-05-16 03:25:30|1128.89|1111.09|1129.16|1111.36|1129.16|1111.36|1128.89|1111.09|3
1652671540000|2022-05-16 03:25:40|1128.96|1111.16|1129.92|1112.12|1129.92|1112.12|1128.85|1111.05|20
1652671550000|2022-05-16 03:25:50|1129.81|1112.01|1129.92|1112.12|1129.92|1112.12|1129.35|1111.55|6
1652671560000|2022-05-16 03:26:00|1129.91|1112.11|1129.2|1111.4|1129.91|1112.11|1129.2|1111.4|7
1652671570000|2022-05-16 03:26:10|1129.24|1111.44|1129.8|1112|1129.8|1112|1129.24|1111.44|3
1652671580000|2022-05-16 03:26:20|1129.91|1112.11|1130.06|1112.26|1130.06|1112.26|1129.91|1112.11|3
1652671590000|2022-05-16 03:26:30|1130.48|1112.68|1129.98|1112.18|1130.48|1112.68|1129.98|1112.18|5
1652671600000|2022-05-16 03:26:40|1129.97|1112.17|1129|1111.2|1129.97|1112.17|1129|1111.2|15
1652671610000|2022-05-16 03:26:50|1129.01|1111.21|1129.39|1111.59|1129.5|1111.7|1129.01|1111.21|14
1652671620000|2022-05-16 03:27:00|1129.4|1111.6|1128.04|1110.24|1129.43|1111.63|1128.04|1110.24|15
1652671630000|2022-05-16 03:27:10|1128.03|1110.23|1127.98|1110.18|1128.03|1110.23|1127.98|1110.18|5
1652671640000|2022-05-16 03:27:20|1127.97|1110.17|1129.18|1111.38|1129.18|1111.38|1127.97|1110.17|10
1652671650000|2022-05-16 03:27:30|1129.08|1111.28|1128.67|1110.87|1129.08|1111.28|1128.67|1110.87|10
1652671660000|2022-05-16 03:27:40|1128.68|1110.88|1128.62|1110.82|1128.95|1111.15|1127.72|1109.92|19
1652671670000|2022-05-16 03:27:50|1128.7|1110.9|1129.48|1111.68|1129.48|1111.68|1128.66|1110.86|17
1652671680000|2022-05-16 03:28:00|1129.52|1111.72|1128.67|1110.87|1129.52|1111.72|1128.61|1110.81|14
1652671690000|2022-05-16 03:28:10|1128.69|1110.89|1128.48|1110.68|1128.74|1110.94|1128.4|1110.6|16
1652671700000|2022-05-16 03:28:20|1128.49|1110.69|1128.14|1110.34|1128.66|1110.86|1128.14|1110.34|17
1652671710000|2022-05-16 03:28:30|1128.12|1110.32|1127.61|1109.81|1128.12|1110.32|1127.53|1109.73|11
1652671720000|2022-05-16 03:28:40|1127.59|1109.79|1128.67|1110.87|1128.67|1110.87|1127.08|1109.28|17
1652671730000|2022-05-16 03:28:50|1128.81|1111.01|1129.07|1111.27|1129.07|1111.27|1128.61|1110.81|17
1652671740000|2022-05-16 03:29:00|1129.15|1111.35|1129.99|1112.19|1129.99|1112.19|1129.15|1111.35|10
1652671750000|2022-05-16 03:29:10|1130.45|1112.65|1130.07|1112.27|1130.45|1112.65|1129.99|1112.19|13
1652671760000|2022-05-16 03:29:20|1130.03|1112.23|1130.07|1112.27|1130.07|1112.27|1129.99|1112.19|4
1652671770000|2022-05-16 03:29:30|1129.99|1112.19|1129.99|1112.19|1129.99|1112.19|1129.97|1112.17|3
1652671780000|2022-05-16 03:29:40|1129.98|1112.18|1129.58|1111.78|1129.98|1112.18|1129.58|1111.78|12
1652671790000|2022-05-16 03:29:50|1129.61|1111.81|1129.04|1111.24|1129.61|1111.81|1128.94|1111.14|19
1652671800000|2022-05-16 03:30:00|1129.16|1111.36|1128.6|1110.8|1129.18|1111.38|1128.4|1110.6|12
1652671810000|2022-05-16 03:30:10|1128.59|1110.79|1128.36|1110.56|1128.61|1110.81|1128.36|1110.56|7
1652671820000|2022-05-16 03:30:20|1128.34|1110.54|1127.55|1109.75|1128.34|1110.54|1127.51|1109.71|16
1652671830000|2022-05-16 03:30:30|1127.58|1109.78|1127.57|1109.77|1127.86|1110.06|1127.52|1109.72|19
1652671840000|2022-05-16 03:30:40|1127.55|1109.75|1126.68|1108.88|1127.55|1109.75|1126.66|1108.86|12
1652671850000|2022-05-16 03:30:50|1126.55|1108.75|1127.14|1109.34|1127.14|1109.34|1126.41|1108.61|18
1652671860000|2022-05-16 03:31:00|1127.09|1109.29|1128.82|1111.02|1128.82|1111.02|1127.09|1109.29|19
1652671870000|2022-05-16 03:31:10|1128.66|1110.86|1130.45|1112.65|1130.45|1112.65|1128.66|1110.86|23
1652671880000|2022-05-16 03:31:20|1130.49|1112.69|1130.24|1112.44|1131|1113.2|1130.24|1112.44|21
1652671890000|2022-05-16 03:31:30|1130.23|1112.43|1129.01|1111.21|1130.46|1112.66|1129.01|1111.21|12
1652671900000|2022-05-16 03:31:40|1128.98|1111.18|1129.5|1111.7|1129.5|1111.7|1128.28|1110.48|21
1652671910000|2022-05-16 03:31:50|1129.55|1111.75|1129.81|1112.01|1129.81|1112.01|1129.55|1111.75|9
1652671920000|2022-05-16 03:32:00|1130.4|1112.6|1130.59|1112.79|1130.89|1113.09|1130.4|1112.6|8
1652671930000|2022-05-16 03:32:10|1130.58|1112.78|1130.02|1112.22|1130.89|1113.09|1129.96|1112.16|24
1652671940000|2022-05-16 03:32:20|1130|1112.2|1130.03|1112.23|1130.03|1112.23|1129.59|1111.79|12
1652671950000|2022-05-16 03:32:30|1130.04|1112.24|1130.13|1112.33|1130.54|1112.74|1129.81|1112.01|17
1652671960000|2022-05-16 03:32:40|1130.08|1112.28|1130.11|1112.31|1130.13|1112.33|1129.95|1112.15|9
1652671970000|2022-05-16 03:32:50|1130.09|1112.29|1130.24|1112.44|1130.24|1112.44|1129.4|1111.6|14
1652671980000|2022-05-16 03:33:00|1130.23|1112.43|1130.26|1112.46|1130.26|1112.46|1129.75|1111.95|19
1652671990000|2022-05-16 03:33:10|1130.37|1112.57|1129.61|1111.81|1130.89|1113.09|1129.52|1111.72|29
1652672000000|2022-05-16 03:33:20|1129.54|1111.74|1130.12|1112.32|1130.12|1112.32|1129.51|1111.71|15
1652672010000|2022-05-16 03:33:30|1130.11|1112.31|1130.03|1112.23|1130.11|1112.31|1129.71|1111.91|14
1652672020000|2022-05-16 03:33:40|1130.14|1112.34|1130.14|1112.34|1130.14|1112.34|1129.96|1112.16|9
1652672030000|2022-05-16 03:33:50|1130.25|1112.45|1130.19|1112.39|1130.25|1112.45|1130.19|1112.39|6
1652672040000|2022-05-16 03:34:00|1130.2|1112.4|1130.14|1112.34|1130.2|1112.4|1130.11|1112.31|8
1652672050000|2022-05-16 03:34:10|1130.15|1112.35|1129.9|1112.1|1130.19|1112.39|1129.9|1112.1|8
1652672060000|2022-05-16 03:34:20|1130.14|1112.34|1129.73|1111.93|1130.44|1112.64|1129.73|1111.93|22
1652672070000|2022-05-16 03:34:30|1129.14|1111.34|1127.74|1109.94|1129.14|1111.34|1127.74|1109.94|17
1652672080000|2022-05-16 03:34:40|1127.65|1109.85|1127.25|1109.45|1128.26|1110.46|1127.16|1109.36|23
1652672090000|2022-05-16 03:34:50|1127.23|1109.43|1127.32|1109.52|1127.4|1109.6|1127.1|1109.3|17
1652672100000|2022-05-16 03:35:00|1127.33|1109.53|1127.65|1109.85|1127.69|1109.89|1127.26|1109.46|23
1652672110000|2022-05-16 03:35:10|1127.7|1109.9|1127.46|1109.66|1127.7|1109.9|1127.45|1109.65|17
1652672120000|2022-05-16 03:35:20|1127.34|1109.54|1127.5|1109.7|1127.54|1109.74|1127.12|1109.32|13
1652672130000|2022-05-16 03:35:30|1127.55|1109.75|1127.58|1109.78|1127.58|1109.78|1127.09|1109.29|17
1652672140000|2022-05-16 03:35:40|1127.57|1109.77|1127.15|1109.35|1127.57|1109.77|1127.11|1109.31|11
1652672150000|2022-05-16 03:35:50|1127.27|1109.47|1127.11|1109.31|1127.32|1109.52|1127.11|1109.31|7
1652672160000|2022-05-16 03:36:00|1127.1|1109.3|1127.07|1109.27|1127.71|1109.91|1127.06|1109.26|21
1652672170000|2022-05-16 03:36:10|1127.06|1109.26|1127.67|1109.87|1127.67|1109.87|1127.06|1109.26|7
1652672180000|2022-05-16 03:36:20|1128.4|1110.6|1128.58|1110.78|1128.58|1110.78|1128.4|1110.6|11
1652672190000|2022-05-16 03:36:30|1128.57|1110.77|1129.28|1111.48|1129.99|1112.19|1128.57|1110.77|23
1652672200000|2022-05-16 03:36:40|1129.27|1111.47|1128.34|1110.54|1129.27|1111.47|1128.34|1110.54|22
1652672210000|2022-05-16 03:36:50|1128.29|1110.49|1128.17|1110.37|1128.44|1110.64|1128.01|1110.21|16
1652672220000|2022-05-16 03:37:00|1128.1|1110.3|1128.1|1110.3|1128.11|1110.31|1128.1|1110.3|3
1652672230000|2022-05-16 03:37:10|1128.17|1110.37|1128.95|1111.15|1128.95|1111.15|1128.17|1110.37|18
1652672240000|2022-05-16 03:37:20|1129.01|1111.21|1128.85|1111.05|1129.51|1111.71|1128.85|1111.05|16
1652672250000|2022-05-16 03:37:30|1128.94|1111.14|1129.01|1111.21|1129.01|1111.21|1128.81|1111.01|9
1652672260000|2022-05-16 03:37:40|1129.02|1111.22|1129.12|1111.32|1129.12|1111.32|1129.02|1111.22|3
1652672270000|2022-05-16 03:37:50|1129.06|1111.26|1129|1111.2|1129.07|1111.27|1129|1111.2|6
1652672280000|2022-05-16 03:38:00|1129.01|1111.21|1129.1|1111.3|1129.1|1111.3|1129.01|1111.21|2
1652672290000|2022-05-16 03:38:10|1129.08|1111.28|1129.12|1111.32|1129.12|1111.32|1129.05|1111.25|10
1652672300000|2022-05-16 03:38:20|1129.06|1111.26|1129.12|1111.32|1129.12|1111.32|1129.06|1111.26|2
1652672330000|2022-05-16 03:38:50|1130.07|1112.27|1129.36|1111.56|1130.1|1112.3|1129.36|1111.56|15
1652672340000|2022-05-16 03:39:00|1129.38|1111.58|1129.03|1111.23|1129.39|1111.59|1128.5|1110.7|20
1652672350000|2022-05-16 03:39:10|1128.86|1111.06|1128.63|1110.83|1129.07|1111.27|1128.59|1110.79|18
1652672360000|2022-05-16 03:39:20|1128.54|1110.74|1128.7|1110.9|1128.7|1110.9|1128.54|1110.74|6
1652672370000|2022-05-16 03:39:30|1128.55|1110.75|1128.64|1110.84|1128.66|1110.86|1128.55|1110.75|15
1652672380000|2022-05-16 03:39:40|1128.65|1110.85|1128.53|1110.73|1128.65|1110.85|1128.25|1110.45|20
1652672390000|2022-05-16 03:39:50|1128.49|1110.69|1128.34|1110.54|1128.49|1110.69|1128.3|1110.5|15
1652672400000|2022-05-16 03:40:00|1128.35|1110.55|1128.49|1110.69|1128.49|1110.69|1128.34|1110.54|9
1652672410000|2022-05-16 03:40:10|1128.34|1110.54|1128.52|1110.72|1128.56|1110.76|1128.34|1110.54|15
1652672420000|2022-05-16 03:40:20|1128.49|1110.69|1128.55|1110.75|1128.58|1110.78|1128.47|1110.67|14
1652672430000|2022-05-16 03:40:30|1128.51|1110.71|1128.45|1110.65|1128.67|1110.87|1128.45|1110.65|13
1652672440000|2022-05-16 03:40:40|1128.44|1110.64|1128.19|1110.39|1128.71|1110.91|1128.19|1110.39|23
1652672450000|2022-05-16 03:40:50|1128.15|1110.35|1127.37|1109.57|1128.15|1110.35|1126.65|1108.85|11
1652672460000|2022-05-16 03:41:00|1127.38|1109.58|1127.65|1109.85|1128.17|1110.37|1127.38|1109.58|19
1652672470000|2022-05-16 03:41:10|1127.66|1109.86|1127.99|1110.19|1128.11|1110.31|1127.66|1109.86|14
1652672480000|2022-05-16 03:41:20|1127.83|1110.03|1127.5|1109.7|1127.83|1110.03|1127.5|1109.7|13
1652672490000|2022-05-16 03:41:30|1127.53|1109.73|1127.44|1109.64|1127.56|1109.76|1127.34|1109.54|14
1652672500000|2022-05-16 03:41:40|1127.43|1109.63|1127.58|1109.78|1127.6|1109.8|1127.04|1109.24|18
1652672510000|2022-05-16 03:41:50|1127.88|1110.08|1127.96|1110.16|1129.02|1111.22|1127.88|1110.08|20
1652672540000|2022-05-16 03:42:20|1128.12|1110.32|1128.12|1110.32|1128.24|1110.44|1128.1|1110.3|8
1652672550000|2022-05-16 03:42:30|1128.09|1110.29|1128.63|1110.83|1128.63|1110.83|1128.06|1110.26|8
1652672560000|2022-05-16 03:42:40|1128.66|1110.86|1128.69|1110.89|1128.79|1110.99|1128.65|1110.85|10
1652672570000|2022-05-16 03:42:50|1128.33|1110.53|1128.44|1110.64|1128.44|1110.64|1128.33|1110.53|2
1652672580000|2022-05-16 03:43:00|1128.46|1110.66|1128.63|1110.83|1128.65|1110.85|1128.46|1110.66|18
1652672590000|2022-05-16 03:43:10|1128.61|1110.81|1128.42|1110.62|1128.61|1110.81|1128.39|1110.59|11
1652672600000|2022-05-16 03:43:20|1128.48|1110.68|1127.79|1109.99|1128.56|1110.76|1127.79|1109.99|13
1652672610000|2022-05-16 03:43:30|1127.76|1109.96|1127.72|1109.92|1127.79|1109.99|1127.66|1109.86|9
1652672620000|2022-05-16 03:43:40|1127.71|1109.91|1127.67|1109.87|1127.74|1109.94|1127.39|1109.59|11
1652672630000|2022-05-16 03:43:50|1127.68|1109.88|1128.22|1110.42|1128.22|1110.42|1127.68|1109.88|15
1652672640000|2022-05-16 03:44:00|1128.2|1110.4|1127.61|1109.81|1128.25|1110.45|1127.55|1109.75|23
1652672650000|2022-05-16 03:44:10|1127.64|1109.84|1126.55|1108.75|1127.64|1109.84|1126.54|1108.74|15
1652672660000|2022-05-16 03:44:20|1126.57|1108.77|1127.7|1109.9|1127.7|1109.9|1126.57|1108.77|13
1652672670000|2022-05-16 03:44:30|1127.68|1109.88|1127.99|1110.19|1128.34|1110.54|1127.68|1109.88|14
1652672680000|2022-05-16 03:44:40|1128.11|1110.31|1128.53|1110.73|1128.53|1110.73|1128.11|1110.31|15
1652672690000|2022-05-16 03:44:50|1128.43|1110.63|1128|1110.2|1128.45|1110.65|1127.83|1110.03|15
1652672700000|2022-05-16 03:45:00|1128.08|1110.28|1127.78|1109.98|1128.08|1110.28|1127.67|1109.87|23
1652672710000|2022-05-16 03:45:10|1127.96|1110.16|1128.53|1110.73|1128.55|1110.75|1127.78|1109.98|13
1652672720000|2022-05-16 03:45:20|1128.52|1110.72|1128.61|1110.81|1128.61|1110.81|1128.52|1110.72|8
1652672730000|2022-05-16 03:45:30|1128.64|1110.84|1128.64|1110.84|1128.64|1110.84|1128.64|1110.84|1
1652672740000|2022-05-16 03:45:40|1128.55|1110.75|1128.23|1110.43|1128.55|1110.75|1128.23|1110.43|20
1652672750000|2022-05-16 03:45:50|1128.2|1110.4|1128.16|1110.36|1128.22|1110.42|1127.84|1110.04|9
1652672760000|2022-05-16 03:46:00|1128.1|1110.3|1128.02|1110.22|1128.1|1110.3|1127.67|1109.87|18
1652672770000|2022-05-16 03:46:10|1127.84|1110.04|1127.33|1109.53|1128.02|1110.22|1127.33|1109.53|22
1652672780000|2022-05-16 03:46:20|1127.17|1109.37|1126.11|1108.31|1127.17|1109.37|1126.11|1108.31|13
1652672790000|2022-05-16 03:46:30|1126.1|1108.3|1125.85|1108.05|1126.49|1108.69|1125.82|1108.02|14
1652672800000|2022-05-16 03:46:40|1125.77|1107.97|1125.4|1107.6|1125.77|1107.97|1125.37|1107.57|11
1652672810000|2022-05-16 03:46:50|1125.45|1107.65|1125.52|1107.72|1125.55|1107.75|1125.45|1107.65|3
1652672820000|2022-05-16 03:47:00|1125.41|1107.61|1125.59|1107.79|1125.61|1107.81|1125.41|1107.61|18
1652672830000|2022-05-16 03:47:10|1125.55|1107.75|1125.7|1107.9|1125.7|1107.9|1125.19|1107.39|22
1652672840000|2022-05-16 03:47:20|1125.68|1107.88|1125.62|1107.82|1125.68|1107.88|1125.41|1107.61|11
1652672850000|2022-05-16 03:47:30|1125.68|1107.88|1125.68|1107.88|1125.78|1107.98|1125.5|1107.7|10
1652672860000|2022-05-16 03:47:40|1125.66|1107.86|1125.68|1107.88|1125.74|1107.94|1125.66|1107.86|4
1652672870000|2022-05-16 03:47:50|1125.69|1107.89|1125.18|1107.38|1125.7|1107.9|1125.18|1107.38|4
1652672880000|2022-05-16 03:48:00|1125.47|1107.67|1125.47|1107.67|1125.68|1107.88|1125.18|1107.38|8
1652672890000|2022-05-16 03:48:10|1125.53|1107.73|1125.67|1107.87|1125.68|1107.88|1125.53|1107.73|4
1652672900000|2022-05-16 03:48:20|1125.65|1107.85|1125.75|1107.95|1125.75|1107.95|1125.64|1107.84|10
1652672910000|2022-05-16 03:48:30|1125.81|1108.01|1125.86|1108.06|1125.86|1108.06|1125.64|1107.84|13
1652672920000|2022-05-16 03:48:40|1125.64|1107.84|1126.79|1108.99|1126.79|1108.99|1125.64|1107.84|10
1652672930000|2022-05-16 03:48:50|1126.85|1109.05|1126.85|1109.05|1126.85|1109.05|1126.61|1108.81|7
1652672940000|2022-05-16 03:49:00|1126.67|1108.87|1126.64|1108.84|1126.85|1109.05|1126.5|1108.7|11
1652672950000|2022-05-16 03:49:10|1126.65|1108.85|1126.35|1108.55|1126.67|1108.87|1126.34|1108.54|7
1652672960000|2022-05-16 03:49:20|1126.34|1108.54|1125.18|1107.38|1126.34|1108.54|1125.18|1107.38|9
1652672970000|2022-05-16 03:49:30|1125.47|1107.67|1125.47|1107.67|1125.47|1107.67|1125.18|1107.38|5
1652672980000|2022-05-16 03:49:40|1125.18|1107.38|1125.52|1107.72|1125.62|1107.82|1125.18|1107.38|14
1652672990000|2022-05-16 03:49:50|1125.55|1107.75|1125.6|1107.8|1125.72|1107.92|1125.55|1107.75|7
1652673000000|2022-05-16 03:50:00|1125.63|1107.83|1126.01|1108.21|1126.19|1108.39|1125.63|1107.83|12
1652673010000|2022-05-16 03:50:10|1126.13|1108.33|1126.5|1108.7|1126.5|1108.7|1126.01|1108.21|11
1652673020000|2022-05-16 03:50:20|1126.52|1108.72|1126.5|1108.7|1126.55|1108.75|1126.49|1108.69|7
1652673030000|2022-05-16 03:50:30|1126.85|1109.05|1127.73|1109.93|1128.84|1111.04|1126.85|1109.05|26
1652673040000|2022-05-16 03:50:40|1127.99|1110.19|1127.7|1109.9|1127.99|1110.19|1127.51|1109.71|17
1652673050000|2022-05-16 03:50:50|1127.69|1109.89|1127.62|1109.82|1127.86|1110.06|1127.52|1109.72|14
1652673060000|2022-05-16 03:51:00|1127.86|1110.06|1128.84|1111.04|1128.84|1111.04|1127.62|1109.82|10
1652673070000|2022-05-16 03:51:10|1128.59|1110.79|1128.84|1111.04|1128.84|1111.04|1128.59|1110.79|2
1652673080000|2022-05-16 03:51:20|1128.86|1111.06|1128.86|1111.06|1128.86|1111.06|1128.86|1111.06|1
1652673100000|2022-05-16 03:51:40|1128.85|1111.05|1128.15|1110.35|1128.85|1111.05|1128.14|1110.34|10
1652673120000|2022-05-16 03:52:00|1128.13|1110.33|1128.41|1110.61|1128.5|1110.7|1128.07|1110.27|11
1652673130000|2022-05-16 03:52:10|1128.42|1110.62|1128.6|1110.8|1128.61|1110.81|1128.42|1110.62|12
1652673140000|2022-05-16 03:52:20|1128.53|1110.73|1128.55|1110.75|1128.59|1110.79|1128.18|1110.38|17
1652673150000|2022-05-16 03:52:30|1128.56|1110.76|1128.49|1110.69|1128.86|1111.06|1128.45|1110.65|14
1652673160000|2022-05-16 03:52:40|1128.46|1110.66|1128.83|1111.03|1128.84|1111.04|1128.46|1110.66|6
1652673170000|2022-05-16 03:52:50|1128.84|1111.04|1128.19|1110.39|1128.84|1111.04|1128.19|1110.39|9
1652673180000|2022-05-16 03:53:00|1128.09|1110.29|1128.26|1110.46|1128.34|1110.54|1128.05|1110.25|11
1652673190000|2022-05-16 03:53:10|1128.21|1110.41|1128.17|1110.37|1128.22|1110.42|1128.17|1110.37|4
1652673200000|2022-05-16 03:53:20|1128.19|1110.39|1128.61|1110.81|1128.86|1111.06|1128.19|1110.39|12
1652673210000|2022-05-16 03:53:30|1128.62|1110.82|1128.86|1111.06|1128.86|1111.06|1128.56|1110.76|12
1652673220000|2022-05-16 03:53:40|1128.68|1110.88|1128.86|1111.06|1128.86|1111.06|1128.5|1110.7|9
1652673240000|2022-05-16 03:54:00|1129.36|1111.56|1129.46|1111.66|1129.46|1111.66|1128.86|1111.06|3
1652673250000|2022-05-16 03:54:10|1129.01|1111.21|1128.96|1111.16|1129.46|1111.66|1128.96|1111.16|4
1652673260000|2022-05-16 03:54:20|1128.97|1111.17|1129.01|1111.21|1129.46|1111.66|1128.97|1111.17|8
1652673270000|2022-05-16 03:54:30|1128.96|1111.16|1128.9|1111.1|1129.46|1111.66|1128.9|1111.1|6
1652673280000|2022-05-16 03:54:40|1128.93|1111.13|1128.63|1110.83|1128.96|1111.16|1128.59|1110.79|14
1652673290000|2022-05-16 03:54:50|1128.61|1110.81|1128.56|1110.76|1128.62|1110.82|1128.46|1110.66|11
1652673300000|2022-05-16 03:55:00|1128.54|1110.74|1128.88|1111.08|1128.88|1111.08|1128.42|1110.62|12
1652673310000|2022-05-16 03:55:10|1128.52|1110.72|1128.92|1111.12|1128.95|1111.15|1128.51|1110.71|12
1652673320000|2022-05-16 03:55:20|1128.91|1111.11|1129.46|1111.66|1129.46|1111.66|1128.91|1111.11|7
1652673330000|2022-05-16 03:55:30|1129.02|1111.22|1129.02|1111.22|1129.46|1111.66|1129.02|1111.22|9
1652673340000|2022-05-16 03:55:40|1129.46|1111.66|1129.46|1111.66|1129.46|1111.66|1129.02|1111.22|5
1652673360000|2022-05-16 03:56:00|1129.02|1111.22|1128.92|1111.12|1129.02|1111.22|1128.92|1111.12|4
1652673370000|2022-05-16 03:56:10|1128.9|1111.1|1128.03|1110.23|1128.9|1111.1|1128.03|1110.23|10
1652673380000|2022-05-16 03:56:20|1128.06|1110.26|1128.84|1111.04|1128.84|1111.04|1128.06|1110.26|8
1652673390000|2022-05-16 03:56:30|1128.83|1111.03|1128.95|1111.15|1128.95|1111.15|1128.81|1111.01|7
1652673400000|2022-05-16 03:56:40|1128.93|1111.13|1128.93|1111.13|1128.95|1111.15|1128.93|1111.13|3
1652673410000|2022-05-16 03:56:50|1128.91|1111.11|1128.74|1110.94|1128.91|1111.11|1128.74|1110.94|7
1652673450000|2022-05-16 03:57:30|1129.22|1111.42|1129.47|1111.67|1129.47|1111.67|1129.22|1111.42|8
1652673460000|2022-05-16 03:57:40|1129.35|1111.55|1129.54|1111.74|1129.72|1111.92|1129.22|1111.42|17
1652673470000|2022-05-16 03:57:50|1129.51|1111.71|1129.72|1111.92|1129.72|1111.92|1129.35|1111.55|20
1652673510000|2022-05-16 03:58:30|1129.54|1111.74|1129.28|1111.48|1129.54|1111.74|1129.21|1111.41|11
1652673520000|2022-05-16 03:58:40|1129.29|1111.49|1130.49|1112.69|1130.49|1112.69|1129.29|1111.49|14
1652673530000|2022-05-16 03:58:50|1130.75|1112.95|1131.06|1113.26|1131.25|1113.45|1130.75|1112.95|6
1652673540000|2022-05-16 03:59:00|1131.09|1113.29|1130.72|1112.92|1131.5|1113.7|1130.61|1112.81|13
1652673550000|2022-05-16 03:59:10|1130.73|1112.93|1130.71|1112.91|1130.77|1112.97|1130.7|1112.9|6
1652673560000|2022-05-16 03:59:20|1130.91|1113.11|1130.65|1112.85|1130.96|1113.16|1130.65|1112.85|16
1652673570000|2022-05-16 03:59:30|1130.64|1112.84|1130.43|1112.63|1130.84|1113.04|1130.43|1112.63|14
1652673580000|2022-05-16 03:59:40|1130.45|1112.65|1130.53|1112.73|1130.87|1113.07|1130.4|1112.6|22
1652673590000|2022-05-16 03:59:50|1130.55|1112.75|1131.06|1113.26|1131.06|1113.26|1130.52|1112.72|15
1652673600000|2022-05-16 04:00:00|1131.07|1113.27|1131|1113.2|1131.08|1113.28|1131|1113.2|10
1652673610000|2022-05-16 04:00:10|1130.97|1113.17|1130.08|1112.28|1130.97|1113.17|1130.08|1112.28|13
1652673620000|2022-05-16 04:00:20|1130.05|1112.25|1129.86|1112.06|1130.12|1112.32|1129.86|1112.06|11
1652673630000|2022-05-16 04:00:30|1129.84|1112.04|1129.85|1112.05|1130|1112.2|1129.84|1112.04|9
1652673640000|2022-05-16 04:00:40|1129.82|1112.02|1129.78|1111.98|1129.82|1112.02|1129.77|1111.97|5
1652673650000|2022-05-16 04:00:50|1129.77|1111.97|1130.26|1112.46|1130.26|1112.46|1129.74|1111.94|12
1652673660000|2022-05-16 04:01:00|1130.17|1112.37|1130.26|1112.46|1130.26|1112.46|1129.98|1112.18|12
1652673670000|2022-05-16 04:01:10|1130.27|1112.47|1130.56|1112.76|1130.99|1113.19|1130.27|1112.47|24
1652673680000|2022-05-16 04:01:20|1130.53|1112.73|1130.79|1112.99|1130.79|1112.99|1130.39|1112.59|20
1652673690000|2022-05-16 04:01:30|1130.41|1112.61|1130.31|1112.51|1130.41|1112.61|1130.19|1112.39|15
1652673700000|2022-05-16 04:01:40|1130.3|1112.5|1130.16|1112.36|1130.73|1112.93|1130.16|1112.36|9
1652673710000|2022-05-16 04:01:50|1130.13|1112.33|1129.85|1112.05|1130.13|1112.33|1129.85|1112.05|13
1652673720000|2022-05-16 04:02:00|1129.84|1112.04|1128.52|1110.72|1129.84|1112.04|1128.52|1110.72|15
1652673730000|2022-05-16 04:02:10|1128.51|1110.71|1128.31|1110.51|1128.51|1110.71|1128.31|1110.51|11
1652673740000|2022-05-16 04:02:20|1127.4|1109.6|1126.2|1108.4|1127.42|1109.62|1126.2|1108.4|17
1652673750000|2022-05-16 04:02:30|1126.17|1108.37|1125.15|1107.35|1126.17|1108.37|1125.15|1107.35|14
1652673760000|2022-05-16 04:02:40|1125.14|1107.34|1126.27|1108.47|1126.92|1109.12|1125.09|1107.29|19
1652673770000|2022-05-16 04:02:50|1126.26|1108.46|1125.74|1107.94|1126.92|1109.12|1125.24|1107.44|23
1652673780000|2022-05-16 04:03:00|1125.35|1107.55|1125|1107.2|1125.5|1107.7|1125|1107.2|19
1652673790000|2022-05-16 04:03:10|1124.99|1107.19|1124.78|1106.98|1124.99|1107.19|1124.78|1106.98|4
1652673800000|2022-05-16 04:03:20|1124.34|1106.54|1122.14|1104.34|1124.34|1106.54|1122.14|1104.34|18
1652673810000|2022-05-16 04:03:30|1122.02|1104.22|1121.99|1104.19|1122.14|1104.34|1121.94|1104.14|5
1652673820000|2022-05-16 04:03:40|1122.16|1104.36|1122.22|1104.42|1122.22|1104.42|1122.16|1104.36|3
1652673830000|2022-05-16 04:03:50|1122.23|1104.43|1122.67|1104.87|1122.67|1104.87|1122.23|1104.43|3
1652673840000|2022-05-16 04:04:00|1123.19|1105.39|1123.13|1105.33|1124.04|1106.24|1123.13|1105.33|19
1652673850000|2022-05-16 04:04:10|1123.19|1105.39|1123.47|1105.67|1123.47|1105.67|1123.17|1105.37|10
1652673860000|2022-05-16 04:04:20|1123.43|1105.63|1123.55|1105.75|1123.55|1105.75|1123.27|1105.47|22
1652673870000|2022-05-16 04:04:30|1123.56|1105.76|1123.55|1105.75|1123.69|1105.89|1123.53|1105.73|15
1652673880000|2022-05-16 04:04:40|1123.56|1105.76|1124.31|1106.51|1124.31|1106.51|1123.53|1105.73|20
1652673890000|2022-05-16 04:04:50|1124.32|1106.52|1124.25|1106.45|1124.35|1106.55|1124.25|1106.45|11
1652673900000|2022-05-16 04:05:00|1124.22|1106.42|1124.43|1106.63|1124.43|1106.63|1124.21|1106.41|10
1652673910000|2022-05-16 04:05:10|1124.44|1106.64|1124.49|1106.69|1124.49|1106.69|1124.24|1106.44|19
1652673920000|2022-05-16 04:05:20|1124.57|1106.77|1125.21|1107.41|1125.21|1107.41|1124.57|1106.77|18
1652673930000|2022-05-16 04:05:30|1125.56|1107.76|1125.78|1107.98|1125.78|1107.98|1125.45|1107.65|8
1652673950000|2022-05-16 04:05:50|1125.85|1108.05|1125.85|1108.05|1125.85|1108.05|1125.85|1108.05|1
1652673960000|2022-05-16 04:06:00|1125.41|1107.61|1124.32|1106.52|1125.41|1107.61|1124.32|1106.52|13
1652673970000|2022-05-16 04:06:10|1124.3|1106.5|1123.48|1105.68|1124.3|1106.5|1123.31|1105.51|19
1652673980000|2022-05-16 04:06:20|1123.46|1105.66|1123.15|1105.35|1123.47|1105.67|1123.15|1105.35|14
1652673990000|2022-05-16 04:06:30|1123.14|1105.34|1123.19|1105.39|1123.19|1105.39|1122.59|1104.79|25
1652674000000|2022-05-16 04:06:40|1123.18|1105.38|1123.08|1105.28|1123.18|1105.38|1123.08|1105.28|6
1652674010000|2022-05-16 04:06:50|1123.06|1105.26|1121.99|1104.19|1123.06|1105.26|1121.99|1104.19|14
1652674030000|2022-05-16 04:07:10|1122|1104.2|1122.44|1104.64|1123.09|1105.29|1122|1104.2|14
1652674040000|2022-05-16 04:07:20|1122.84|1105.04|1121.94|1104.14|1122.84|1105.04|1121.94|1104.14|9
1652674050000|2022-05-16 04:07:30|1121.42|1103.62|1119.15|1101.35|1121.42|1103.62|1119.15|1101.35|17
1652674060000|2022-05-16 04:07:40|1119.21|1101.41|1118.39|1100.59|1119.47|1101.67|1118.39|1100.59|14
1652674070000|2022-05-16 04:07:50|1118|1100.2|1117.02|1099.22|1118|1100.2|1117.02|1099.22|19
1652674080000|2022-05-16 04:08:00|1117.1|1099.3|1118.09|1100.29|1118.11|1100.31|1117.07|1099.27|21
1652674090000|2022-05-16 04:08:10|1118.08|1100.28|1117.18|1099.38|1118.11|1100.31|1117.18|1099.38|19
1652674100000|2022-05-16 04:08:20|1117.16|1099.36|1115.38|1097.58|1117.16|1099.36|1115.38|1097.58|15
1652674110000|2022-05-16 04:08:30|1115.34|1097.54|1115.29|1097.49|1116.08|1098.28|1115.28|1097.48|25
1652674120000|2022-05-16 04:08:40|1115.26|1097.46|1115.19|1097.39|1115.26|1097.46|1115.05|1097.25|8
1652674130000|2022-05-16 04:08:50|1115.1|1097.3|1115.59|1097.79|1115.86|1098.06|1114.99|1097.19|19
1652674140000|2022-05-16 04:09:00|1115.31|1097.51|1115.93|1098.13|1115.93|1098.13|1114.8|1097|20
1652674150000|2022-05-16 04:09:10|1115.73|1097.93|1115.93|1098.13|1115.93|1098.13|1115.52|1097.72|14
1652674160000|2022-05-16 04:09:20|1115.94|1098.14|1116.43|1098.63|1116.43|1098.63|1115.94|1098.14|9
1652674170000|2022-05-16 04:09:30|1115.95|1098.15|1118.32|1100.52|1118.32|1100.52|1115.95|1098.15|17
1652674180000|2022-05-16 04:09:40|1118.13|1100.33|1117.2|1099.4|1118.13|1100.33|1117.2|1099.4|15
1652674190000|2022-05-16 04:09:50|1117.16|1099.36|1115.93|1098.13|1117.16|1099.36|1115.93|1098.13|24
1652674200000|2022-05-16 04:10:00|1115.92|1098.12|1116.3|1098.5|1117.11|1099.31|1115.18|1097.38|21
1652674210000|2022-05-16 04:10:10|1116.29|1098.49|1116.97|1099.17|1116.97|1099.17|1116.1|1098.3|12
1652674220000|2022-05-16 04:10:20|1117.07|1099.27|1117.6|1099.8|1117.6|1099.8|1117.07|1099.27|4
1652674230000|2022-05-16 04:10:30|1117.61|1099.81|1118.61|1100.81|1118.61|1100.81|1117.61|1099.81|7
1652674240000|2022-05-16 04:10:40|1118.3|1100.5|1118.11|1100.31|1118.61|1100.81|1118.11|1100.31|5
1652674250000|2022-05-16 04:10:50|1118.07|1100.27|1117.82|1100.02|1118.07|1100.27|1117.81|1100.01|9
1652674260000|2022-05-16 04:11:00|1117.51|1099.71|1117.19|1099.39|1117.51|1099.71|1116.85|1099.05|13
1652674270000|2022-05-16 04:11:10|1117.18|1099.38|1118.14|1100.34|1118.14|1100.34|1117.09|1099.29|16
1652674280000|2022-05-16 04:11:20|1118.2|1100.4|1118.17|1100.37|1118.61|1100.81|1118.14|1100.34|9
1652674290000|2022-05-16 04:11:30|1118.16|1100.36|1118.13|1100.33|1118.16|1100.36|1118.02|1100.22|10
1652674300000|2022-05-16 04:11:40|1118.14|1100.34|1118.24|1100.44|1118.31|1100.51|1118.14|1100.34|12
1652674310000|2022-05-16 04:11:50|1118.26|1100.46|1118.16|1100.36|1118.26|1100.46|1118.14|1100.34|8
1652674320000|2022-05-16 04:12:00|1118.17|1100.37|1118.13|1100.33|1118.27|1100.47|1118.13|1100.33|12
1652674330000|2022-05-16 04:12:10|1118.15|1100.35|1118.25|1100.45|1118.25|1100.45|1118.08|1100.28|8
1652674340000|2022-05-16 04:12:20|1118.26|1100.46|1118.63|1100.83|1119.58|1101.78|1118.26|1100.46|22
1652674350000|2022-05-16 04:12:30|1118.68|1100.88|1118.23|1100.43|1118.68|1100.88|1118.14|1100.34|16
1652674360000|2022-05-16 04:12:40|1118.27|1100.47|1118.25|1100.45|1118.28|1100.48|1118.14|1100.34|8
1652674370000|2022-05-16 04:12:50|1118.28|1100.48|1118.14|1100.34|1118.66|1100.86|1118.14|1100.34|7
1652674380000|2022-05-16 04:13:00|1118.17|1100.37|1118.14|1100.34|1118.44|1100.64|1118.14|1100.34|16
1652674390000|2022-05-16 04:13:10|1118.4|1100.6|1118.28|1100.48|1118.4|1100.6|1118.24|1100.44|5
1652674400000|2022-05-16 04:13:20|1118.31|1100.51|1118.34|1100.54|1118.39|1100.59|1118.24|1100.44|9
1652674410000|2022-05-16 04:13:30|1118.39|1100.59|1118.26|1100.46|1118.4|1100.6|1118.26|1100.46|8
1652674420000|2022-05-16 04:13:40|1118.25|1100.45|1118.23|1100.43|1118.28|1100.48|1118.14|1100.34|9
1652674430000|2022-05-16 04:13:50|1118.22|1100.42|1118.14|1100.34|1118.22|1100.42|1118.14|1100.34|4
1652674440000|2022-05-16 04:14:00|1118.02|1100.22|1118.11|1100.31|1118.12|1100.32|1117.95|1100.15|5
1652674450000|2022-05-16 04:14:10|1118.1|1100.3|1118.57|1100.77|1118.57|1100.77|1118.06|1100.26|7
1652674460000|2022-05-16 04:14:20|1118.12|1100.32|1118.11|1100.31|1118.12|1100.32|1118.07|1100.27|6
1652674470000|2022-05-16 04:14:30|1118.09|1100.29|1118|1100.2|1118.23|1100.43|1118|1100.2|14
1652674480000|2022-05-16 04:14:40|1117.95|1100.15|1118.23|1100.43|1118.23|1100.43|1117.95|1100.15|9
1652674490000|2022-05-16 04:14:50|1118.57|1100.77|1118.23|1100.43|1118.57|1100.77|1118.23|1100.43|4
1652674500000|2022-05-16 04:15:00|1118.57|1100.77|1118|1100.2|1118.58|1100.78|1117.95|1100.15|16
1652674510000|2022-05-16 04:15:10|1118.16|1100.36|1118.2|1100.4|1118.2|1100.4|1118|1100.2|15
1652674520000|2022-05-16 04:15:20|1118.11|1100.31|1117.95|1100.15|1118.2|1100.4|1117.95|1100.15|17
1652674530000|2022-05-16 04:15:30|1118|1100.2|1117.95|1100.15|1118.09|1100.29|1117.95|1100.15|11
1652674540000|2022-05-16 04:15:40|1118|1100.2|1118|1100.2|1118|1100.2|1117.95|1100.15|11
1652674550000|2022-05-16 04:15:50|1117.95|1100.15|1118|1100.2|1118|1100.2|1117.95|1100.15|6
1652674560000|2022-05-16 04:16:00|1118.02|1100.22|1117.95|1100.15|1118.2|1100.4|1117.95|1100.15|9
1652674580000|2022-05-16 04:16:20|1118|1100.2|1118.7|1100.9|1118.7|1100.9|1118|1100.2|21
1652674590000|2022-05-16 04:16:30|1118.5|1100.7|1118.5|1100.7|1118.7|1100.9|1118.37|1100.57|10
1652674600000|2022-05-16 04:16:40|1118.7|1100.9|1118.5|1100.7|1118.7|1100.9|1118.5|1100.7|2
1652674610000|2022-05-16 04:16:50|1118.2|1100.4|1118.5|1100.7|1118.5|1100.7|1118.2|1100.4|6
1652674620000|2022-05-16 04:17:00|1118.7|1100.9|1119.08|1101.28|1119.16|1101.36|1118.7|1100.9|10
1652674630000|2022-05-16 04:17:10|1119.09|1101.29|1119.13|1101.33|1119.13|1101.33|1119.09|1101.29|4
1652674640000|2022-05-16 04:17:20|1119.14|1101.34|1119.09|1101.29|1119.89|1102.09|1119.04|1101.24|16
1652674650000|2022-05-16 04:17:30|1119.08|1101.28|1118.5|1100.7|1119.08|1101.28|1118.5|1100.7|10
1652674660000|2022-05-16 04:17:40|1118.54|1100.74|1118.72|1100.92|1119.12|1101.32|1118.54|1100.74|17
1652674670000|2022-05-16 04:17:50|1118.71|1100.91|1119.01|1101.21|1119.01|1101.21|1118.5|1100.7|23
1652674680000|2022-05-16 04:18:00|1119|1101.2|1119.01|1101.21|1119.01|1101.21|1118.98|1101.18|4
1652674690000|2022-05-16 04:18:10|1119.11|1101.31|1119.61|1101.81|1119.61|1101.81|1119.07|1101.27|18
1652674700000|2022-05-16 04:18:20|1119.59|1101.79|1119.65|1101.85|1119.69|1101.89|1119.54|1101.74|16
1652674710000|2022-05-16 04:18:30|1119.53|1101.73|1119.67|1101.87|1119.67|1101.87|1119.04|1101.24|20
1652674720000|2022-05-16 04:18:40|1119.66|1101.86|1120.58|1102.78|1120.58|1102.78|1119.52|1101.72|15
1652674730000|2022-05-16 04:18:50|1121.04|1103.24|1121.92|1104.12|1122.35|1104.55|1121.04|1103.24|16
1652674740000|2022-05-16 04:19:00|1121.85|1104.05|1121.89|1104.09|1121.89|1104.09|1121.52|1103.72|14
1652674750000|2022-05-16 04:19:10|1121.53|1103.73|1122|1104.2|1122|1104.2|1121.14|1103.34|19
1652674760000|2022-05-16 04:19:20|1122.12|1104.32|1122.13|1104.33|1122.25|1104.45|1122.12|1104.32|12
1652674770000|2022-05-16 04:19:30|1122.16|1104.36|1122.25|1104.45|1122.73|1104.93|1122.16|1104.36|13
1652674780000|2022-05-16 04:19:40|1122.28|1104.48|1122.48|1104.68|1122.84|1105.04|1122.19|1104.39|24
1652674790000|2022-05-16 04:19:50|1122.57|1104.77|1123.1|1105.3|1123.1|1105.3|1122.57|1104.77|13
1652674800000|2022-05-16 04:20:00|1123.15|1105.35|1123.27|1105.47|1123.27|1105.47|1123.08|1105.28|17
1652674810000|2022-05-16 04:20:10|1123.59|1105.79|1125.11|1107.31|1125.24|1107.44|1123.59|1105.79|15
1652674820000|2022-05-16 04:20:20|1125.17|1107.37|1125.73|1107.93|1125.73|1107.93|1125.16|1107.36|18
1652674830000|2022-05-16 04:20:30|1126.23|1108.43|1127.14|1109.34|1128.4|1110.6|1126.23|1108.43|23
1652674840000|2022-05-16 04:20:40|1127.13|1109.33|1127.13|1109.33|1127.99|1110.19|1127.13|1109.33|19
1652674850000|2022-05-16 04:20:50|1127.15|1109.35|1127.88|1110.08|1127.88|1110.08|1127.12|1109.32|15
1652674860000|2022-05-16 04:21:00|1127.87|1110.07|1127.07|1109.27|1127.87|1110.07|1127.07|1109.27|11
1652674870000|2022-05-16 04:21:10|1127|1109.2|1129.25|1111.45|1129.4|1111.6|1126.88|1109.08|16
1652674880000|2022-05-16 04:21:20|1129.26|1111.46|1129.96|1112.16|1129.96|1112.16|1129.26|1111.46|9
1652674890000|2022-05-16 04:21:30|1129.74|1111.94|1128.88|1111.08|1129.74|1111.94|1128.88|1111.08|16
1652674900000|2022-05-16 04:21:40|1128.84|1111.04|1128.55|1110.75|1128.99|1111.19|1128.39|1110.59|18
1652674910000|2022-05-16 04:21:50|1128.68|1110.88|1128.6|1110.8|1128.68|1110.88|1128.6|1110.8|2
1652674920000|2022-05-16 04:22:00|1128.59|1110.79|1128.71|1110.91|1129|1111.2|1128.55|1110.75|16
1652674930000|2022-05-16 04:22:10|1128.69|1110.89|1128.6|1110.8|1128.71|1110.91|1128.55|1110.75|9
1652674940000|2022-05-16 04:22:20|1128.64|1110.84|1129.04|1111.24|1129.38|1111.58|1128.62|1110.82|12
1652674950000|2022-05-16 04:22:30|1129.02|1111.22|1128.66|1110.86|1129.02|1111.22|1128.59|1110.79|13
1652674960000|2022-05-16 04:22:40|1128.72|1110.92|1128.84|1111.04|1128.91|1111.11|1128.68|1110.88|5
1652674970000|2022-05-16 04:22:50|1128.72|1110.92|1129.41|1111.61|1129.41|1111.61|1128.72|1110.92|9
1652674980000|2022-05-16 04:23:00|1129.4|1111.6|1129.59|1111.79|1129.59|1111.79|1129.33|1111.53|19
1652674990000|2022-05-16 04:23:10|1129.57|1111.77|1129.5|1111.7|1129.61|1111.81|1129.46|1111.66|16
1652675000000|2022-05-16 04:23:20|1129.53|1111.73|1128.72|1110.92|1129.53|1111.73|1128.72|1110.92|15
1652675010000|2022-05-16 04:23:30|1128.83|1111.03|1129.24|1111.44|1129.3|1111.5|1128.7|1110.9|11
1652675020000|2022-05-16 04:23:40|1129.41|1111.61|1129.74|1111.94|1129.98|1112.18|1129.41|1111.61|8
1652675030000|2022-05-16 04:23:50|1129.73|1111.93|1129.16|1111.36|1129.73|1111.93|1128.9|1111.1|19
1652675040000|2022-05-16 04:24:00|1129.14|1111.34|1128.86|1111.06|1129.14|1111.34|1128.55|1110.75|14
1652675050000|2022-05-16 04:24:10|1128.82|1111.02|1128.95|1111.15|1129.18|1111.38|1128.72|1110.92|15
1652675060000|2022-05-16 04:24:20|1128.86|1111.06|1128.6|1110.8|1128.86|1111.06|1128.6|1110.8|13
1652675070000|2022-05-16 04:24:30|1128.59|1110.79|1126.68|1108.88|1128.59|1110.79|1126.53|1108.73|17
1652675080000|2022-05-16 04:24:40|1126.7|1108.9|1126.13|1108.33|1126.82|1109.02|1126.13|1108.33|16
1652675090000|2022-05-16 04:24:50|1126.11|1108.31|1126.49|1108.69|1126.57|1108.77|1125.95|1108.15|15
1652675100000|2022-05-16 04:25:00|1126.68|1108.88|1128.15|1110.35|1128.15|1110.35|1126.62|1108.82|14
1652675110000|2022-05-16 04:25:10|1128.13|1110.33|1126.89|1109.09|1128.13|1110.33|1126.89|1109.09|15
1652675120000|2022-05-16 04:25:20|1127.16|1109.36|1127.27|1109.47|1127.29|1109.49|1127.16|1109.36|5
1652675130000|2022-05-16 04:25:30|1127.25|1109.45|1127.71|1109.91|1127.71|1109.91|1127.25|1109.45|15
1652675140000|2022-05-16 04:25:40|1127.75|1109.95|1128.6|1110.8|1128.6|1110.8|1127.75|1109.95|15
1652675150000|2022-05-16 04:25:50|1128.63|1110.83|1128.98|1111.18|1128.98|1111.18|1128.63|1110.83|13
1652675160000|2022-05-16 04:26:00|1128.93|1111.13|1128.92|1111.12|1129.05|1111.25|1128.91|1111.11|8
1652675170000|2022-05-16 04:26:10|1128.95|1111.15|1128.2|1110.4|1128.95|1111.15|1128.2|1110.4|13
1652675180000|2022-05-16 04:26:20|1128.09|1110.29|1128.21|1110.41|1128.23|1110.43|1127.95|1110.15|11
1652675190000|2022-05-16 04:26:30|1128.2|1110.4|1128.2|1110.4|1128.22|1110.42|1128.08|1110.28|14
1652675200000|2022-05-16 04:26:40|1128.18|1110.38|1127.95|1110.15|1128.2|1110.4|1127.93|1110.13|19
1652675210000|2022-05-16 04:26:50|1128.4|1110.6|1128.1|1110.3|1128.4|1110.6|1128.04|1110.24|10
1652675220000|2022-05-16 04:27:00|1128.06|1110.26|1127.55|1109.75|1128.06|1110.26|1127.44|1109.64|7
1652675230000|2022-05-16 04:27:10|1127.53|1109.73|1127.93|1110.13|1127.96|1110.16|1127.53|1109.73|11
1652675240000|2022-05-16 04:27:20|1127.85|1110.05|1127.3|1109.5|1127.85|1110.05|1127.23|1109.43|17
1652675250000|2022-05-16 04:27:30|1127.42|1109.62|1127.43|1109.63|1127.55|1109.75|1127.28|1109.48|16
1652675260000|2022-05-16 04:27:40|1127.37|1109.57|1127.29|1109.49|1127.5|1109.7|1127.19|1109.39|14
1652675270000|2022-05-16 04:27:50|1127.28|1109.48|1127.46|1109.66|1127.56|1109.76|1127.24|1109.44|12
1652675280000|2022-05-16 04:28:00|1127.47|1109.67|1127.98|1110.18|1127.98|1110.18|1127.47|1109.67|9
1652675290000|2022-05-16 04:28:10|1127.99|1110.19|1127.24|1109.44|1128.04|1110.24|1127.23|1109.43|21
1652675300000|2022-05-16 04:28:20|1127.22|1109.42|1127.36|1109.56|1127.49|1109.69|1127.22|1109.42|10
1652675310000|2022-05-16 04:28:30|1127.34|1109.54|1127.29|1109.49|1127.53|1109.73|1127.22|1109.42|8
1652675320000|2022-05-16 04:28:40|1127.28|1109.48|1126.75|1108.95|1127.28|1109.48|1126.69|1108.89|14
1652675330000|2022-05-16 04:28:50|1126.77|1108.97|1127.09|1109.29|1127.37|1109.57|1126.77|1108.97|17
1652675340000|2022-05-16 04:29:00|1127.36|1109.56|1127.33|1109.53|1127.45|1109.65|1127.24|1109.44|10
1652675350000|2022-05-16 04:29:10|1127.3|1109.5|1126.39|1108.59|1127.3|1109.5|1126.39|1108.59|14
1652675360000|2022-05-16 04:29:20|1126.38|1108.58|1127.25|1109.45|1127.25|1109.45|1126.08|1108.28|19
1652675370000|2022-05-16 04:29:30|1127.23|1109.43|1127.59|1109.79|1127.97|1110.17|1127.23|1109.43|15
1652675380000|2022-05-16 04:29:40|1127.63|1109.83|1126.36|1108.56|1127.63|1109.83|1126.36|1108.56|19
1652675390000|2022-05-16 04:29:50|1126.31|1108.51|1127.13|1109.33|1127.25|1109.45|1126.27|1108.47|16
1652675400000|2022-05-16 04:30:00|1127.11|1109.31|1127.44|1109.64|1127.47|1109.67|1126.96|1109.16|24
1652675410000|2022-05-16 04:30:10|1127.47|1109.67|1127.9|1110.1|1127.97|1110.17|1127.45|1109.65|22
1652675420000|2022-05-16 04:30:20|1127.97|1110.17|1128.08|1110.28|1128.08|1110.28|1127.94|1110.14|15
1652675430000|2022-05-16 04:30:30|1128.06|1110.26|1127.75|1109.95|1128.48|1110.68|1127.75|1109.95|15
1652675440000|2022-05-16 04:30:40|1127.32|1109.52|1126.63|1108.83|1127.32|1109.52|1126.59|1108.79|11
1652675450000|2022-05-16 04:30:50|1126.58|1108.78|1127.03|1109.23|1127.1|1109.3|1126.51|1108.71|18
1652675460000|2022-05-16 04:31:00|1127.16|1109.36|1126.25|1108.45|1127.16|1109.36|1126.25|1108.45|13
1652675470000|2022-05-16 04:31:10|1126.19|1108.39|1125.13|1107.33|1126.19|1108.39|1125.13|1107.33|14
1652675480000|2022-05-16 04:31:20|1125.11|1107.31|1124.62|1106.82|1125.11|1107.31|1124.5|1106.7|8
1652675490000|2022-05-16 04:31:30|1124.85|1107.05|1124.16|1106.36|1124.91|1107.11|1124.16|1106.36|20
1652675500000|2022-05-16 04:31:40|1124.13|1106.33|1123.23|1105.43|1124.13|1106.33|1123.23|1105.43|16
1652675510000|2022-05-16 04:31:50|1123.21|1105.41|1122.96|1105.16|1123.4|1105.6|1122.44|1104.64|18
1652675520000|2022-05-16 04:32:00|1122.93|1105.13|1122.15|1104.35|1122.93|1105.13|1122.14|1104.34|17
1652675530000|2022-05-16 04:32:10|1122.14|1104.34|1122.58|1104.78|1122.58|1104.78|1121.97|1104.17|13
1652675540000|2022-05-16 04:32:20|1122.8|1105|1122.84|1105.04|1122.9|1105.1|1122.8|1105|9
1652675550000|2022-05-16 04:32:30|1122.9|1105.1|1122.88|1105.08|1123.66|1105.86|1122.79|1104.99|24
1652675560000|2022-05-16 04:32:40|1122.83|1105.03|1122.21|1104.41|1122.84|1105.04|1122.21|1104.41|13
1652675570000|2022-05-16 04:32:50|1122.2|1104.4|1122.89|1105.09|1122.91|1105.11|1122.17|1104.37|10
1652675580000|2022-05-16 04:33:00|1122.85|1105.05|1123.15|1105.35|1123.15|1105.35|1122.78|1104.98|18
1652675590000|2022-05-16 04:33:10|1123.18|1105.38|1123.11|1105.31|1123.18|1105.38|1123.09|1105.29|14
1652675600000|2022-05-16 04:33:20|1123.16|1105.36|1123.14|1105.34|1123.16|1105.36|1122.18|1104.38|19
1652675610000|2022-05-16 04:33:30|1123.11|1105.31|1122.86|1105.06|1123.14|1105.34|1122.37|1104.57|26
1652675620000|2022-05-16 04:33:40|1123.09|1105.29|1122.86|1105.06|1123.13|1105.33|1122.68|1104.88|17
1652675630000|2022-05-16 04:33:50|1122.66|1104.86|1120.7|1102.9|1122.68|1104.88|1120.7|1102.9|14
1652675640000|2022-05-16 04:34:00|1120.4|1102.6|1120.09|1102.29|1120.4|1102.6|1119.4|1101.6|17
1652675650000|2022-05-16 04:34:10|1120.12|1102.32|1120.14|1102.34|1121.12|1103.32|1120.09|1102.29|18
1652675660000|2022-05-16 04:34:20|1120.15|1102.35|1120.92|1103.12|1120.92|1103.12|1120.15|1102.35|9
1652675680000|2022-05-16 04:34:40|1120.93|1103.13|1122.24|1104.44|1122.35|1104.55|1120.93|1103.13|10
1652675690000|2022-05-16 04:34:50|1122.22|1104.42|1122.07|1104.27|1122.94|1105.14|1122.07|1104.27|19
1652675700000|2022-05-16 04:35:00|1121.87|1104.07|1123.01|1105.21|1123.01|1105.21|1121.61|1103.81|16
1652675710000|2022-05-16 04:35:10|1123.02|1105.22|1123.54|1105.74|1123.54|1105.74|1123.02|1105.22|6
1652675720000|2022-05-16 04:35:20|1123.17|1105.37|1124.49|1106.69|1124.49|1106.69|1123.17|1105.37|9
1652675730000|2022-05-16 04:35:30|1124.5|1106.7|1124.5|1106.7|1124.5|1106.7|1124.5|1106.7|1
1652675740000|2022-05-16 04:35:40|1124.09|1106.29|1124.12|1106.32|1124.62|1106.82|1124|1106.2|15
1652675750000|2022-05-16 04:35:50|1124.15|1106.35|1125.08|1107.28|1125.58|1107.78|1124.15|1106.35|16
1652675760000|2022-05-16 04:36:00|1125.13|1107.33|1124.12|1106.32|1125.14|1107.34|1124.12|1106.32|13
1652675770000|2022-05-16 04:36:10|1124.08|1106.28|1123.19|1105.39|1124.08|1106.28|1123.15|1105.35|13
1652675780000|2022-05-16 04:36:20|1123.18|1105.38|1124.65|1106.85|1124.65|1106.85|1123.15|1105.35|11
1652675790000|2022-05-16 04:36:30|1124.75|1106.95|1124.08|1106.28|1125.08|1107.28|1124.08|1106.28|16
1652675800000|2022-05-16 04:36:40|1124.02|1106.22|1124.27|1106.47|1124.27|1106.47|1123.16|1105.36|18
1652675810000|2022-05-16 04:36:50|1124.28|1106.48|1125.03|1107.23|1125.03|1107.23|1124.28|1106.48|7
1652675820000|2022-05-16 04:37:00|1124.68|1106.88|1123.98|1106.18|1124.68|1106.88|1123.98|1106.18|5
1652675830000|2022-05-16 04:37:10|1123.94|1106.14|1123.52|1105.72|1123.94|1106.14|1123.51|1105.71|8
1652675840000|2022-05-16 04:37:20|1123.84|1106.04|1124.63|1106.83|1124.63|1106.83|1123.84|1106.04|14
1652675850000|2022-05-16 04:37:30|1125.03|1107.23|1125.03|1107.23|1125.53|1107.73|1125.03|1107.23|16
1652675860000|2022-05-16 04:37:40|1125.04|1107.24|1125.53|1107.73|1125.53|1107.73|1125.04|1107.24|7
1652675870000|2022-05-16 04:37:50|1125.16|1107.36|1125.03|1107.23|1125.16|1107.36|1125.03|1107.23|4
1652675880000|2022-05-16 04:38:00|1125.05|1107.25|1125.03|1107.23|1125.05|1107.25|1125.02|1107.22|4
1652675890000|2022-05-16 04:38:10|1125.06|1107.26|1125.03|1107.23|1125.11|1107.31|1124.99|1107.19|10
1652675900000|2022-05-16 04:38:20|1125.15|1107.35|1125.16|1107.36|1125.16|1107.36|1125.15|1107.35|2
1652675910000|2022-05-16 04:38:30|1125.53|1107.73|1125.58|1107.78|1125.58|1107.78|1125.09|1107.29|5
1652675920000|2022-05-16 04:38:40|1125.26|1107.46|1125.67|1107.87|1125.67|1107.87|1125.18|1107.38|6
1652675930000|2022-05-16 04:38:50|1126.17|1108.37|1125.91|1108.11|1126.42|1108.62|1125.91|1108.11|7
1652675940000|2022-05-16 04:39:00|1125.92|1108.12|1125.59|1107.79|1126.42|1108.62|1125.14|1107.34|18
1652675950000|2022-05-16 04:39:10|1125.44|1107.64|1124.99|1107.19|1125.44|1107.64|1124.99|1107.19|11
1652675960000|2022-05-16 04:39:20|1124.96|1107.16|1124.98|1107.18|1125|1107.2|1124.07|1106.27|17
1652675970000|2022-05-16 04:39:30|1125.09|1107.29|1124.22|1106.42|1125.09|1107.29|1124.1|1106.3|17
1652675980000|2022-05-16 04:39:40|1124.33|1106.53|1124.2|1106.4|1125.07|1107.27|1124.2|1106.4|14
1652675990000|2022-05-16 04:39:50|1124.16|1106.36|1124.2|1106.4|1124.36|1106.56|1124.09|1106.29|11
1652676000000|2022-05-16 04:40:00|1124.29|1106.49|1125.11|1107.31|1125.11|1107.31|1124.29|1106.49|22
1652676010000|2022-05-16 04:40:10|1125.1|1107.3|1125.07|1107.27|1125.1|1107.3|1124.63|1106.83|10
1652676030000|2022-05-16 04:40:30|1124.89|1107.09|1124.73|1106.93|1125.02|1107.22|1124.68|1106.88|15
1652676040000|2022-05-16 04:40:40|1124.71|1106.91|1124.56|1106.76|1124.74|1106.94|1124.56|1106.76|8
1652676050000|2022-05-16 04:40:50|1124.83|1107.03|1125.08|1107.28|1125.11|1107.31|1124.64|1106.84|14
1652676060000|2022-05-16 04:41:00|1125.11|1107.31|1125.46|1107.66|1125.86|1108.06|1125.11|1107.31|11
1652676070000|2022-05-16 04:41:10|1125.45|1107.65|1125.92|1108.12|1125.92|1108.12|1125.43|1107.63|6
1652676080000|2022-05-16 04:41:20|1125.91|1108.11|1126.11|1108.31|1126.11|1108.31|1125.88|1108.08|7
1652676090000|2022-05-16 04:41:30|1126.13|1108.33|1126.61|1108.81|1126.61|1108.81|1126.13|1108.33|7
1652676100000|2022-05-16 04:41:40|1127.01|1109.21|1126.99|1109.19|1127.01|1109.21|1126.99|1109.19|8
1652676110000|2022-05-16 04:41:50|1127.01|1109.21|1127.01|1109.21|1127.01|1109.21|1127|1109.2|5
1652676120000|2022-05-16 04:42:00|1126.91|1109.11|1126.52|1108.72|1127.01|1109.21|1126.52|1108.72|19
1652676130000|2022-05-16 04:42:10|1126.53|1108.73|1126.64|1108.84|1126.87|1109.07|1126.15|1108.35|25
1652676140000|2022-05-16 04:42:20|1126.62|1108.82|1126.64|1108.84|1126.95|1109.15|1126.34|1108.54|26
1652676150000|2022-05-16 04:42:30|1126.67|1108.87|1127.09|1109.29|1127.56|1109.76|1126.64|1108.84|15
1652676160000|2022-05-16 04:42:40|1127.12|1109.32|1127.82|1110.02|1127.82|1110.02|1127.12|1109.32|7
1652676170000|2022-05-16 04:42:50|1128.32|1110.52|1129.98|1112.18|1129.98|1112.18|1127.82|1110.02|25
1652676180000|2022-05-16 04:43:00|1129.91|1112.11|1129.98|1112.18|1129.98|1112.18|1129.63|1111.83|11
1652676190000|2022-05-16 04:43:10|1129.77|1111.97|1129.14|1111.34|1129.77|1111.97|1129.14|1111.34|17
1652676200000|2022-05-16 04:43:20|1129.4|1111.6|1129.98|1112.18|1129.98|1112.18|1129.3|1111.5|15
1652676210000|2022-05-16 04:43:30|1129.99|1112.19|1130.76|1112.96|1130.97|1113.17|1129.99|1112.19|13
1652676220000|2022-05-16 04:43:40|1130.77|1112.97|1130.18|1112.38|1130.79|1112.99|1130.18|1112.38|22
1652676230000|2022-05-16 04:43:50|1130.17|1112.37|1130.75|1112.95|1130.75|1112.95|1129.88|1112.08|19
1652676240000|2022-05-16 04:44:00|1130.78|1112.98|1129.99|1112.19|1130.97|1113.17|1129.99|1112.19|14
1652676250000|2022-05-16 04:44:10|1129.89|1112.09|1129.73|1111.93|1129.92|1112.12|1129.64|1111.84|11
1652676260000|2022-05-16 04:44:20|1129.68|1111.88|1129.14|1111.34|1129.68|1111.88|1129.07|1111.27|17
1652676270000|2022-05-16 04:44:30|1129.23|1111.43|1130.08|1112.28|1130.08|1112.28|1129.13|1111.33|17
1652676280000|2022-05-16 04:44:40|1130.04|1112.24|1129.93|1112.13|1130.14|1112.34|1129.93|1112.13|15
1652676290000|2022-05-16 04:44:50|1129.92|1112.12|1130.26|1112.46|1130.26|1112.46|1129.3|1111.5|17
1652676300000|2022-05-16 04:45:00|1130.24|1112.44|1130.24|1112.44|1130.26|1112.46|1129.95|1112.15|15
1652676310000|2022-05-16 04:45:10|1130.22|1112.42|1129.94|1112.14|1130.22|1112.42|1129.94|1112.14|10
1652676320000|2022-05-16 04:45:20|1129.92|1112.12|1129.85|1112.05|1130.11|1112.31|1129.85|1112.05|11
1652676330000|2022-05-16 04:45:30|1129.89|1112.09|1129.29|1111.49|1130.13|1112.33|1129.29|1111.49|19
1652676340000|2022-05-16 04:45:40|1129.22|1111.42|1129.65|1111.85|1129.83|1112.03|1129.21|1111.41|17
1652676350000|2022-05-16 04:45:50|1129.61|1111.81|1129.05|1111.25|1129.61|1111.81|1128.84|1111.04|14
1652676360000|2022-05-16 04:46:00|1129.06|1111.26|1129.12|1111.32|1129.95|1112.15|1129.05|1111.25|25
1652676370000|2022-05-16 04:46:10|1129.08|1111.28|1128.89|1111.09|1129.17|1111.37|1128.84|1111.04|14
1652676380000|2022-05-16 04:46:20|1128.87|1111.07|1129.24|1111.44|1130.23|1112.43|1128.87|1111.07|23
1652676390000|2022-05-16 04:46:30|1129.23|1111.43|1129.21|1111.41|1129.64|1111.84|1129.11|1111.31|10
1652676400000|2022-05-16 04:46:40|1129.2|1111.4|1129.1|1111.3|1129.6|1111.8|1129.04|1111.24|9
1652676410000|2022-05-16 04:46:50|1129.09|1111.29|1129.33|1111.53|1129.33|1111.53|1128.79|1110.99|14
1652676420000|2022-05-16 04:47:00|1129.18|1111.38|1129.19|1111.39|1130.03|1112.23|1129.18|1111.38|19
1652676430000|2022-05-16 04:47:10|1129.64|1111.84|1129.24|1111.44|1129.64|1111.84|1129.19|1111.39|6
1652676440000|2022-05-16 04:47:20|1129.27|1111.47|1129.97|1112.17|1130.14|1112.34|1129.27|1111.47|13
1652676450000|2022-05-16 04:47:30|1129.78|1111.98|1128.77|1110.97|1129.97|1112.17|1128.76|1110.96|19
1652676460000|2022-05-16 04:47:40|1128.27|1110.47|1126.9|1109.1|1128.27|1110.47|1126.83|1109.03|22
1652676470000|2022-05-16 04:47:50|1126.89|1109.09|1126.79|1108.99|1127.03|1109.23|1126.69|1108.89|19
1652676480000|2022-05-16 04:48:00|1126.77|1108.97|1126.76|1108.96|1126.98|1109.18|1126.76|1108.96|9
1652676490000|2022-05-16 04:48:10|1126.74|1108.94|1127.87|1110.07|1127.87|1110.07|1126.74|1108.94|7
1652676500000|2022-05-16 04:48:20|1128.37|1110.57|1127.87|1110.07|1128.37|1110.57|1127.87|1110.07|2
1652676520000|2022-05-16 04:48:40|1128.37|1110.57|1128.41|1110.61|1128.41|1110.61|1128.37|1110.57|2
1652676530000|2022-05-16 04:48:50|1129.16|1111.36|1130.88|1113.08|1130.88|1113.08|1129.16|1111.36|15
1652676540000|2022-05-16 04:49:00|1131|1113.2|1130.23|1112.43|1131.26|1113.46|1130.23|1112.43|15
1652676550000|2022-05-16 04:49:10|1130.26|1112.46|1130.93|1113.13|1130.93|1113.13|1130.26|1112.46|9
1652676560000|2022-05-16 04:49:20|1131.08|1113.28|1131.07|1113.27|1131.1|1113.3|1130.99|1113.19|10
1652676570000|2022-05-16 04:49:30|1131.1|1113.3|1131.13|1113.33|1131.15|1113.35|1131.01|1113.21|9
1652676580000|2022-05-16 04:49:40|1131.15|1113.35|1131.32|1113.52|1131.65|1113.85|1131.15|1113.35|13
1652676590000|2022-05-16 04:49:50|1131.33|1113.53|1131.26|1113.46|1131.54|1113.74|1131.23|1113.43|10
1652676600000|2022-05-16 04:50:00|1131.25|1113.45|1130.19|1112.39|1131.49|1113.69|1130.17|1112.37|22
1652676610000|2022-05-16 04:50:10|1130.18|1112.38|1129.24|1111.44|1130.18|1112.38|1129.19|1111.39|22
1652676620000|2022-05-16 04:50:20|1129.22|1111.42|1129.09|1111.29|1129.22|1111.42|1129.09|1111.29|10
1652676630000|2022-05-16 04:50:30|1129.4|1111.6|1129.32|1111.52|1129.81|1112.01|1129.2|1111.4|15
1652676640000|2022-05-16 04:50:40|1129.3|1111.5|1129.88|1112.08|1130.07|1112.27|1129.22|1111.42|14
1652676650000|2022-05-16 04:50:50|1129.93|1112.13|1129.89|1112.09|1130.12|1112.32|1129.62|1111.82|22
1652676660000|2022-05-16 04:51:00|1129.85|1112.05|1129.59|1111.79|1130.09|1112.29|1129.54|1111.74|23
1652676670000|2022-05-16 04:51:10|1129.63|1111.83|1129.43|1111.63|1129.83|1112.03|1129.43|1111.63|17
1652676680000|2022-05-16 04:51:20|1129.56|1111.76|1129.67|1111.87|1129.67|1111.87|1129.54|1111.74|4
1652676690000|2022-05-16 04:51:30|1129.66|1111.86|1129.75|1111.95|1129.75|1111.95|1129.5|1111.7|15
1652676700000|2022-05-16 04:51:40|1129.76|1111.96|1130.3|1112.5|1130.3|1112.5|1129.71|1111.91|14
1652676710000|2022-05-16 04:51:50|1130.31|1112.51|1131.47|1113.67|1131.47|1113.67|1130.31|1112.51|10
1652676720000|2022-05-16 04:52:00|1131.5|1113.7|1133.23|1115.43|1133.24|1115.44|1131.44|1113.64|19
1652676730000|2022-05-16 04:52:10|1133.11|1115.31|1134.17|1116.37|1134.17|1116.37|1133.11|1115.31|9
1652676740000|2022-05-16 04:52:20|1134.19|1116.39|1133.2|1115.4|1134.67|1116.87|1133.2|1115.4|23
1652676750000|2022-05-16 04:52:30|1133.17|1115.37|1132.13|1114.33|1133.17|1115.37|1132.13|1114.33|19
1652676760000|2022-05-16 04:52:40|1132.29|1114.49|1131.89|1114.09|1132.29|1114.49|1131.6|1113.8|22
1652676770000|2022-05-16 04:52:50|1131.82|1114.02|1132.66|1114.86|1132.66|1114.86|1131.65|1113.85|17
1652676780000|2022-05-16 04:53:00|1132.51|1114.71|1132.5|1114.7|1132.56|1114.76|1132.16|1114.36|11
1652676790000|2022-05-16 04:53:10|1132.46|1114.66|1132.09|1114.29|1132.55|1114.75|1132.07|1114.27|15
1652676800000|2022-05-16 04:53:20|1132.22|1114.42|1132.93|1115.13|1132.93|1115.13|1132.22|1114.42|7
1652676810000|2022-05-16 04:53:30|1132.81|1115.01|1132.34|1114.54|1132.81|1115.01|1132.34|1114.54|9
1652676820000|2022-05-16 04:53:40|1132.78|1114.98|1132.09|1114.29|1132.78|1114.98|1132.07|1114.27|16
1652676830000|2022-05-16 04:53:50|1132.14|1114.34|1132.09|1114.29|1132.91|1115.11|1132.09|1114.29|17
1652676840000|2022-05-16 04:54:00|1132.08|1114.28|1131.15|1113.35|1132.08|1114.28|1131.15|1113.35|15
1652676850000|2022-05-16 04:54:10|1131.12|1113.32|1131.58|1113.78|1131.63|1113.83|1131.11|1113.31|10
1652676860000|2022-05-16 04:54:20|1131.59|1113.79|1131.66|1113.86|1131.7|1113.9|1131.59|1113.79|6
1652676870000|2022-05-16 04:54:30|1131.6|1113.8|1131.7|1113.9|1132.15|1114.35|1131.6|1113.8|16
1652676880000|2022-05-16 04:54:40|1131.6|1113.8|1131.59|1113.79|1131.6|1113.8|1131.53|1113.73|6
1652676890000|2022-05-16 04:54:50|1131.58|1113.78|1131.55|1113.75|1131.58|1113.78|1131.42|1113.62|10
1652676900000|2022-05-16 04:55:00|1131.74|1113.94|1130.51|1112.71|1132|1114.2|1130.51|1112.71|23
1652676910000|2022-05-16 04:55:10|1130.52|1112.72|1130.25|1112.45|1130.56|1112.76|1130|1112.2|19
1652676920000|2022-05-16 04:55:20|1130.23|1112.43|1129.74|1111.94|1130.23|1112.43|1129.67|1111.87|14
1652676930000|2022-05-16 04:55:30|1129.73|1111.93|1129.64|1111.84|1129.73|1111.93|1129.63|1111.83|8
1652676940000|2022-05-16 04:55:40|1129.63|1111.83|1129.52|1111.72|1129.83|1112.03|1129.52|1111.72|6
1652676960000|2022-05-16 04:56:00|1129.47|1111.67|1128.49|1110.69|1129.47|1111.67|1128.22|1110.42|16
1652676970000|2022-05-16 04:56:10|1128.46|1110.66|1127.87|1110.07|1128.52|1110.72|1127.87|1110.07|19
1652676980000|2022-05-16 04:56:20|1127.85|1110.05|1127.28|1109.48|1127.85|1110.05|1127.18|1109.38|15
1652676990000|2022-05-16 04:56:30|1127.27|1109.47|1126.96|1109.16|1128.04|1110.24|1126.96|1109.16|21
1652677000000|2022-05-16 04:56:40|1126.95|1109.15|1126.61|1108.81|1126.95|1109.15|1126.58|1108.78|16
1652677010000|2022-05-16 04:56:50|1126.62|1108.82|1126.69|1108.89|1126.87|1109.07|1126.62|1108.82|21
1652677020000|2022-05-16 04:57:00|1126.67|1108.87|1127.65|1109.85|1128.31|1110.51|1126.67|1108.87|25
1652677030000|2022-05-16 04:57:10|1127.68|1109.88|1127.73|1109.93|1127.95|1110.15|1127.68|1109.88|8
1652677040000|2022-05-16 04:57:20|1127.95|1110.15|1127.95|1110.15|1127.95|1110.15|1127.73|1109.93|8
1652677050000|2022-05-16 04:57:30|1127.71|1109.91|1127.56|1109.76|1127.71|1109.91|1127.56|1109.76|8
1652677060000|2022-05-16 04:57:40|1127.55|1109.75|1127.95|1110.15|1127.95|1110.15|1127.55|1109.75|5
1652677080000|2022-05-16 04:58:00|1127.99|1110.19|1127.99|1110.19|1127.99|1110.19|1127.95|1110.15|5
1652677090000|2022-05-16 04:58:10|1127.95|1110.15|1127.93|1110.13|1127.95|1110.15|1127.93|1110.13|2
1652677100000|2022-05-16 04:58:20|1127.95|1110.15|1127.95|1110.15|1127.95|1110.15|1127.95|1110.15|1
1652677130000|2022-05-16 04:58:50|1127.96|1110.16|1127.99|1110.19|1127.99|1110.19|1127.96|1110.16|2
1652677160000|2022-05-16 04:59:20|1128.94|1111.14|1128.94|1111.14|1128.97|1111.17|1128.94|1111.14|5
1652677170000|2022-05-16 04:59:30|1128.93|1111.13|1128.94|1111.14|1128.94|1111.14|1128.93|1111.13|2
1652677180000|2022-05-16 04:59:40|1128.93|1111.13|1128.3|1110.5|1128.93|1111.13|1128.25|1110.45|19
1652677190000|2022-05-16 04:59:50|1128.32|1110.52|1128.59|1110.79|1128.59|1110.79|1128.32|1110.52|10
1652677200000|2022-05-16 05:00:00|1128.58|1110.78|1129.44|1111.64|1129.44|1111.64|1128.47|1110.67|10
1652677210000|2022-05-16 05:00:10|1129.65|1111.85|1132.29|1114.49|1132.29|1114.49|1129.65|1111.85|7
1652677220000|2022-05-16 05:00:20|1132.32|1114.52|1133.3|1115.5|1133.3|1115.5|1132.23|1114.43|27
1652677230000|2022-05-16 05:00:30|1133.35|1115.55|1135.78|1117.98|1135.78|1117.98|1133.35|1115.55|13
1652677240000|2022-05-16 05:00:40|1135.61|1117.81|1135.33|1117.53|1135.61|1117.81|1135.33|1117.53|6
1652677250000|2022-05-16 05:00:50|1135.41|1117.61|1135.42|1117.62|1135.49|1117.69|1135.33|1117.53|8
1652677260000|2022-05-16 05:01:00|1135.38|1117.58|1135.34|1117.54|1135.49|1117.69|1135.34|1117.54|7
1652677270000|2022-05-16 05:01:10|1135.33|1117.53|1135.11|1117.31|1135.33|1117.53|1135.11|1117.31|8
1652677280000|2022-05-16 05:01:20|1134.4|1116.6|1133.63|1115.83|1134.4|1116.6|1133.63|1115.83|16
1652677290000|2022-05-16 05:01:30|1133.62|1115.82|1133.1|1115.3|1133.62|1115.82|1132.79|1114.99|19
1652677300000|2022-05-16 05:01:40|1133|1115.2|1134.7|1116.9|1134.7|1116.9|1132.99|1115.19|16
1652677310000|2022-05-16 05:01:50|1134.48|1116.68|1135.11|1117.31|1135.11|1117.31|1134.48|1116.68|12
1652677320000|2022-05-16 05:02:00|1134.72|1116.92|1133.69|1115.89|1134.72|1116.92|1133.69|1115.89|10
1652677330000|2022-05-16 05:02:10|1133.9|1116.1|1133.18|1115.38|1133.9|1116.1|1133.18|1115.38|15
1652677340000|2022-05-16 05:02:20|1133.14|1115.34|1133.16|1115.36|1133.28|1115.48|1132.79|1114.99|18
1652677350000|2022-05-16 05:02:30|1133.33|1115.53|1133.63|1115.83|1133.63|1115.83|1133.33|1115.53|4
1652677360000|2022-05-16 05:02:40|1133.33|1115.53|1133.63|1115.83|1133.63|1115.83|1133.33|1115.53|4
1652677370000|2022-05-16 05:02:50|1133.35|1115.55|1133.35|1115.55|1133.35|1115.55|1133.35|1115.55|1
1652677380000|2022-05-16 05:03:00|1133.16|1115.36|1132.52|1114.72|1133.16|1115.36|1132.5|1114.7|14
1652677390000|2022-05-16 05:03:10|1132.85|1115.05|1133.02|1115.22|1133.27|1115.47|1132.85|1115.05|15
1652677400000|2022-05-16 05:03:20|1132.99|1115.19|1132.53|1114.73|1132.99|1115.19|1132.53|1114.73|10
1652677410000|2022-05-16 05:03:30|1132.52|1114.72|1132.41|1114.61|1132.84|1115.04|1132.37|1114.57|13
1652677420000|2022-05-16 05:03:40|1132.42|1114.62|1132.81|1115.01|1132.81|1115.01|1132.41|1114.61|3
1652677430000|2022-05-16 05:03:50|1132.56|1114.76|1132.56|1114.76|1132.81|1115.01|1132.56|1114.76|3
1652677440000|2022-05-16 05:04:00|1132.81|1115.01|1132.56|1114.76|1132.81|1115.01|1132.56|1114.76|6
1652677450000|2022-05-16 05:04:10|1132.81|1115.01|1132.81|1115.01|1132.81|1115.01|1132.81|1115.01|1
1652677460000|2022-05-16 05:04:20|1133.02|1115.22|1133.03|1115.23|1133.14|1115.34|1133.02|1115.22|4
1652677470000|2022-05-16 05:04:30|1133.02|1115.22|1133.02|1115.22|1133.02|1115.22|1133.02|1115.22|1
1652677480000|2022-05-16 05:04:40|1132.88|1115.08|1132.97|1115.17|1132.98|1115.18|1132.71|1114.91|11
1652677490000|2022-05-16 05:04:50|1133.05|1115.25|1133.14|1115.34|1133.14|1115.34|1133.05|1115.25|3
1652677500000|2022-05-16 05:05:00|1133.02|1115.22|1133.12|1115.32|1133.12|1115.32|1133.01|1115.21|6
1652677510000|2022-05-16 05:05:10|1133.06|1115.26|1133.01|1115.21|1133.1|1115.3|1133.01|1115.21|9
1652677520000|2022-05-16 05:05:20|1133.04|1115.24|1132.81|1115.01|1133.06|1115.26|1132.81|1115.01|12
1652677530000|2022-05-16 05:05:30|1133.01|1115.21|1133.01|1115.21|1133.12|1115.32|1132.81|1115.01|12
1652677540000|2022-05-16 05:05:40|1133.03|1115.23|1132.86|1115.06|1133.04|1115.24|1132.86|1115.06|4
1652677550000|2022-05-16 05:05:50|1132.83|1115.03|1132.58|1114.78|1132.83|1115.03|1132.58|1114.78|4
1652677560000|2022-05-16 05:06:00|1132.57|1114.77|1130.86|1113.06|1132.57|1114.77|1130.86|1113.06|21
1652677570000|2022-05-16 05:06:10|1130.78|1112.98|1130.09|1112.29|1130.78|1112.98|1130.09|1112.29|20
1652677580000|2022-05-16 05:06:20|1130.06|1112.26|1130.01|1112.21|1130.06|1112.26|1129.54|1111.74|13
1652677590000|2022-05-16 05:06:30|1130.09|1112.29|1129.96|1112.16|1130.09|1112.29|1129.71|1111.91|16
1652677600000|2022-05-16 05:06:40|1129.97|1112.17|1130.69|1112.89|1131.13|1113.33|1129.97|1112.17|14
1652677610000|2022-05-16 05:06:50|1130.68|1112.88|1131.5|1113.7|1131.5|1113.7|1130.6|1112.8|16
1652677620000|2022-05-16 05:07:00|1131.51|1113.71|1131.73|1113.93|1131.73|1113.93|1131.51|1113.71|13
1652677630000|2022-05-16 05:07:10|1131.89|1114.09|1133.02|1115.22|1133.02|1115.22|1131.69|1113.89|23
1652677640000|2022-05-16 05:07:20|1132.89|1115.09|1131.6|1113.8|1132.89|1115.09|1131.6|1113.8|13
1652677650000|2022-05-16 05:07:30|1131.61|1113.81|1131.8|1114|1131.85|1114.05|1131.59|1113.79|6
1652677660000|2022-05-16 05:07:40|1131.85|1114.05|1132.1|1114.3|1132.26|1114.46|1131.68|1113.88|16
1652677670000|2022-05-16 05:07:50|1132.18|1114.38|1132.6|1114.8|1132.6|1114.8|1132.18|1114.38|8
1652677680000|2022-05-16 05:08:00|1132.54|1114.74|1132.57|1114.77|1132.61|1114.81|1132.3|1114.5|16
1652677690000|2022-05-16 05:08:10|1132.51|1114.71|1132.85|1115.05|1132.85|1115.05|1132.38|1114.58|11
1652677700000|2022-05-16 05:08:20|1133.4|1115.6|1133.92|1116.12|1133.92|1116.12|1133.4|1115.6|3
1652677720000|2022-05-16 05:08:40|1134.41|1116.61|1135.37|1117.57|1135.37|1117.57|1134.41|1116.61|4
1652677730000|2022-05-16 05:08:50|1135.4|1117.6|1136.78|1118.98|1136.78|1118.98|1135.4|1117.6|6
1652677740000|2022-05-16 05:09:00|1136.42|1118.62|1136.35|1118.55|1136.42|1118.62|1136.28|1118.48|12
1652677750000|2022-05-16 05:09:10|1136.34|1118.54|1136.38|1118.58|1136.78|1118.98|1136.28|1118.48|19
1652677760000|2022-05-16 05:09:20|1136.25|1118.45|1136.46|1118.66|1136.46|1118.66|1136.15|1118.35|9
1652677770000|2022-05-16 05:09:30|1136.78|1118.98|1136.54|1118.74|1136.78|1118.98|1136.43|1118.63|4
1652677780000|2022-05-16 05:09:40|1136.44|1118.64|1136.78|1118.98|1136.78|1118.98|1136.44|1118.64|14
1652677790000|2022-05-16 05:09:50|1136.55|1118.75|1136.83|1119.03|1136.83|1119.03|1136.55|1118.75|3
1652677800000|2022-05-16 05:10:00|1136.74|1118.94|1136.83|1119.03|1136.83|1119.03|1136.44|1118.64|7
1652677810000|2022-05-16 05:10:10|1136.66|1118.86|1136.57|1118.77|1136.66|1118.86|1136.48|1118.68|4
1652677820000|2022-05-16 05:10:20|1136.83|1119.03|1136.83|1119.03|1136.83|1119.03|1136.83|1119.03|1
1652677830000|2022-05-16 05:10:30|1137.12|1119.32|1137.33|1119.53|1137.33|1119.53|1137.12|1119.32|5
1652677840000|2022-05-16 05:10:40|1137.4|1119.6|1136.86|1119.06|1137.45|1119.65|1136.7|1118.9|14
1652677850000|2022-05-16 05:10:50|1137.01|1119.21|1136.75|1118.95|1137.01|1119.21|1136.65|1118.85|11
1652677860000|2022-05-16 05:11:00|1136.76|1118.96|1136.89|1119.09|1137.05|1119.25|1136.76|1118.96|7
1652677870000|2022-05-16 05:11:10|1136.85|1119.05|1136.68|1118.88|1136.95|1119.15|1136.68|1118.88|5
1652677880000|2022-05-16 05:11:20|1136.95|1119.15|1136.69|1118.89|1136.95|1119.15|1136.69|1118.89|8
1652677890000|2022-05-16 05:11:30|1136.65|1118.85|1136.76|1118.96|1137.03|1119.23|1136.58|1118.78|10
1652677900000|2022-05-16 05:11:40|1136.71|1118.91|1137.49|1119.69|1137.49|1119.69|1136.71|1118.91|14
1652677910000|2022-05-16 05:11:50|1137.52|1119.72|1138.27|1120.47|1138.27|1120.47|1137.45|1119.65|11
1652677920000|2022-05-16 05:12:00|1138.24|1120.44|1137.92|1120.12|1138.25|1120.45|1137.89|1120.09|6
1652677930000|2022-05-16 05:12:10|1138.09|1120.29|1138.38|1120.58|1138.59|1120.79|1138.09|1120.29|16
1652677940000|2022-05-16 05:12:20|1138.64|1120.84|1138.38|1120.58|1138.64|1120.84|1138.38|1120.58|2
1652677950000|2022-05-16 05:12:30|1138.64|1120.84|1138.9|1121.1|1138.98|1121.18|1138.38|1120.58|4
1652677960000|2022-05-16 05:12:40|1138.91|1121.11|1139.05|1121.25|1139.05|1121.25|1138.91|1121.11|3
1652677970000|2022-05-16 05:12:50|1139.04|1121.24|1138.87|1121.07|1139.04|1121.24|1138.78|1120.98|6
1652677980000|2022-05-16 05:13:00|1138.98|1121.18|1139.47|1121.67|1139.47|1121.67|1138.79|1120.99|4
1652677990000|2022-05-16 05:13:10|1139.46|1121.66|1139.92|1122.12|1139.95|1122.15|1139.46|1121.66|10
1652678000000|2022-05-16 05:13:20|1139.9|1122.1|1139.92|1122.12|1140.05|1122.25|1139.86|1122.06|9
1652678010000|2022-05-16 05:13:30|1140.05|1122.25|1140.12|1122.32|1140.12|1122.32|1139.91|1122.11|10
1652678020000|2022-05-16 05:13:40|1140.07|1122.27|1140.1|1122.3|1140.12|1122.32|1140.03|1122.23|9
1652678030000|2022-05-16 05:13:50|1140.09|1122.29|1139.74|1121.94|1140.09|1122.29|1139.74|1121.94|6
1652678040000|2022-05-16 05:14:00|1139.63|1121.83|1138.6|1120.8|1139.63|1121.83|1138.6|1120.8|21
1652678050000|2022-05-16 05:14:10|1138.29|1120.49|1139.01|1121.21|1139.01|1121.21|1138.19|1120.39|10
1652678060000|2022-05-16 05:14:20|1139.14|1121.34|1139.15|1121.35|1139.4|1121.6|1138.98|1121.18|18
1652678070000|2022-05-16 05:14:30|1139.22|1121.42|1138.89|1121.09|1139.4|1121.6|1138.89|1121.09|7
1652678090000|2022-05-16 05:14:50|1139.4|1121.6|1140|1122.2|1140|1122.2|1139.4|1121.6|11
1652678100000|2022-05-16 05:15:00|1139.98|1122.18|1143.38|1125.58|1143.7|1125.9|1139.78|1121.98|21
1652678110000|2022-05-16 05:15:10|1143.7|1125.9|1143.49|1125.69|1143.7|1125.9|1142.4|1124.6|17
1652678120000|2022-05-16 05:15:20|1143.7|1125.9|1145.29|1127.49|1145.29|1127.49|1143.7|1125.9|15
1652678130000|2022-05-16 05:15:30|1145.3|1127.5|1144.63|1126.83|1145.3|1127.5|1144.04|1126.24|20
1652678140000|2022-05-16 05:15:40|1144.65|1126.85|1145.15|1127.35|1145.43|1127.63|1144.65|1126.85|15
1652678150000|2022-05-16 05:15:50|1145.41|1127.61|1145.5|1127.7|1145.7|1127.9|1145.41|1127.61|7
1652678160000|2022-05-16 05:16:00|1145.48|1127.68|1145.42|1127.62|1145.48|1127.68|1145.15|1127.35|7
1652678170000|2022-05-16 05:16:10|1145.15|1127.35|1144.54|1126.74|1145.15|1127.35|1144.41|1126.61|9
1652678180000|2022-05-16 05:16:20|1144.73|1126.93|1144.66|1126.86|1144.73|1126.93|1144.66|1126.86|4
1652678190000|2022-05-16 05:16:30|1144.62|1126.82|1144.42|1126.62|1144.62|1126.82|1144.16|1126.36|10
1652678200000|2022-05-16 05:16:40|1144.53|1126.73|1145.7|1127.9|1145.7|1127.9|1144.53|1126.73|12
1652678210000|2022-05-16 05:16:50|1145.41|1127.61|1145.53|1127.73|1145.92|1128.12|1145.41|1127.61|13
1652678220000|2022-05-16 05:17:00|1145.42|1127.62|1145.26|1127.46|1145.42|1127.62|1145|1127.2|11
1652678230000|2022-05-16 05:17:10|1145.25|1127.45|1144.89|1127.09|1145.26|1127.46|1144.89|1127.09|9
1652678240000|2022-05-16 05:17:20|1144.77|1126.97|1144.59|1126.79|1144.77|1126.97|1144.3|1126.5|12
1652678250000|2022-05-16 05:17:30|1144.62|1126.82|1144.23|1126.43|1144.62|1126.82|1144.22|1126.42|12
1652678260000|2022-05-16 05:17:40|1144.43|1126.63|1144.72|1126.92|1144.72|1126.92|1144.43|1126.63|12
1652678270000|2022-05-16 05:17:50|1144.76|1126.96|1145.65|1127.85|1145.65|1127.85|1144.76|1126.96|15
1652678280000|2022-05-16 05:18:00|1146.12|1128.32|1146.99|1129.19|1147.4|1129.6|1146.12|1128.32|10
1652678290000|2022-05-16 05:18:10|1147|1129.2|1146.98|1129.18|1147.22|1129.42|1146.33|1128.53|23
1652678300000|2022-05-16 05:18:20|1147.18|1129.38|1146.43|1128.63|1147.18|1129.38|1145.83|1128.03|18
1652678310000|2022-05-16 05:18:30|1146.88|1129.08|1146.94|1129.14|1147.4|1129.6|1146.61|1128.81|10
1652678320000|2022-05-16 05:18:40|1146.61|1128.81|1146.48|1128.68|1146.82|1129.02|1146.48|1128.68|12
1652678330000|2022-05-16 05:18:50|1146.44|1128.64|1146.52|1128.72|1146.52|1128.72|1146.12|1128.32|16
1652678340000|2022-05-16 05:19:00|1146.45|1128.65|1146.11|1128.31|1146.45|1128.65|1146.09|1128.29|7
1652678350000|2022-05-16 05:19:10|1146.1|1128.3|1145.94|1128.14|1146.1|1128.3|1145.94|1128.14|7
1652678360000|2022-05-16 05:19:20|1146.21|1128.41|1146.67|1128.87|1146.67|1128.87|1146.16|1128.36|11
1652678370000|2022-05-16 05:19:30|1146.66|1128.86|1146.67|1128.87|1146.67|1128.87|1146.66|1128.86|2
1652678380000|2022-05-16 05:19:40|1146.66|1128.86|1146.66|1128.86|1146.66|1128.86|1146.66|1128.86|1
1652678390000|2022-05-16 05:19:50|1146.67|1128.87|1146.81|1129.01|1146.81|1129.01|1146.67|1128.87|10
1652678400000|2022-05-16 05:20:00|1146.75|1128.95|1146.17|1128.37|1146.8|1129|1146.17|1128.37|18
1652678410000|2022-05-16 05:20:10|1146.54|1128.74|1146.36|1128.56|1146.54|1128.74|1146.05|1128.25|16
1652678420000|2022-05-16 05:20:20|1146.56|1128.76|1147.48|1129.68|1147.48|1129.68|1146.56|1128.76|9
1652678430000|2022-05-16 05:20:30|1147.53|1129.73|1149.03|1131.23|1149.03|1131.23|1147.53|1129.73|12
1652678440000|2022-05-16 05:20:40|1149.1|1131.3|1150.04|1132.24|1150.17|1132.37|1149.1|1131.3|11
1652678460000|2022-05-16 05:21:00|1150.02|1132.22|1149.08|1131.28|1150.02|1132.22|1149.08|1131.28|13
1652678470000|2022-05-16 05:21:10|1149.25|1131.45|1149.41|1131.61|1149.71|1131.91|1148.96|1131.16|19
1652678480000|2022-05-16 05:21:20|1149.4|1131.6|1149.18|1131.38|1149.4|1131.6|1149.18|1131.38|7
1652678490000|2022-05-16 05:21:30|1149.16|1131.36|1149.23|1131.43|1149.38|1131.58|1149.16|1131.36|5
1652678500000|2022-05-16 05:21:40|1149.21|1131.41|1149.1|1131.3|1149.21|1131.41|1149.08|1131.28|12
1652678510000|2022-05-16 05:21:50|1149.28|1131.48|1149.07|1131.27|1149.41|1131.61|1149.07|1131.27|6
1652678520000|2022-05-16 05:22:00|1149.06|1131.26|1149.09|1131.29|1149.43|1131.63|1149.06|1131.26|12
1652678530000|2022-05-16 05:22:10|1149.06|1131.26|1149.03|1131.23|1149.06|1131.26|1149.03|1131.23|3
1652678540000|2022-05-16 05:22:20|1149.06|1131.26|1148.96|1131.16|1149.06|1131.26|1148.96|1131.16|6
1652678560000|2022-05-16 05:22:40|1149.05|1131.25|1149.06|1131.26|1149.09|1131.29|1149.05|1131.25|4
1652678570000|2022-05-16 05:22:50|1149.05|1131.25|1149.09|1131.29|1149.09|1131.29|1148.83|1131.03|9
1652678580000|2022-05-16 05:23:00|1149|1131.2|1149|1131.2|1149|1131.2|1149|1131.2|1
1652678590000|2022-05-16 05:23:10|1148.91|1131.11|1148.91|1131.11|1148.91|1131.11|1148.91|1131.11|1
1652678600000|2022-05-16 05:23:20|1148.93|1131.13|1149.09|1131.29|1149.09|1131.29|1148.93|1131.13|2
1652678610000|2022-05-16 05:23:30|1150.04|1132.24|1150.17|1132.37|1150.17|1132.37|1150.04|1132.24|4
1652678630000|2022-05-16 05:23:50|1150.54|1132.74|1150.17|1132.37|1150.54|1132.74|1150.17|1132.37|2
1652678640000|2022-05-16 05:24:00|1150.54|1132.74|1150.6|1132.8|1150.6|1132.8|1150.29|1132.49|4
1652678650000|2022-05-16 05:24:10|1150.29|1132.49|1150.29|1132.49|1150.6|1132.8|1150.29|1132.49|5
1652678660000|2022-05-16 05:24:20|1150.6|1132.8|1151.46|1133.66|1151.46|1133.66|1150.29|1132.49|15
1652678670000|2022-05-16 05:24:30|1151.69|1133.89|1151.89|1134.09|1151.89|1134.09|1151.47|1133.67|14
1652678680000|2022-05-16 05:24:40|1152.39|1134.59|1152.52|1134.72|1152.71|1134.91|1151.89|1134.09|5
1652678690000|2022-05-16 05:24:50|1152.49|1134.69|1151.67|1133.87|1152.49|1134.69|1151.62|1133.82|9
1652678700000|2022-05-16 05:25:00|1151.68|1133.88|1151.63|1133.83|1152.19|1134.39|1151.61|1133.81|21
1652678710000|2022-05-16 05:25:10|1151.5|1133.7|1151.44|1133.64|1151.5|1133.7|1151.44|1133.64|4
1652678720000|2022-05-16 05:25:20|1151.17|1133.37|1150.54|1132.74|1151.17|1133.37|1150.54|1132.74|4
1652678730000|2022-05-16 05:25:30|1150.53|1132.73|1150.64|1132.84|1150.64|1132.84|1150.18|1132.38|12
1652678740000|2022-05-16 05:25:40|1150.63|1132.83|1150.53|1132.73|1150.64|1132.84|1150.52|1132.72|10
1652678750000|2022-05-16 05:25:50|1150.54|1132.74|1150.79|1132.99|1151.11|1133.31|1150.54|1132.74|12
1652678760000|2022-05-16 05:26:00|1150.78|1132.98|1150.7|1132.9|1150.91|1133.11|1150.69|1132.89|9
1652678770000|2022-05-16 05:26:10|1150.69|1132.89|1149.66|1131.86|1150.71|1132.91|1149.66|1131.86|15
1652678780000|2022-05-16 05:26:20|1149.65|1131.85|1149.46|1131.66|1149.65|1131.85|1149.45|1131.65|9
1652678790000|2022-05-16 05:26:30|1149.44|1131.64|1149.02|1131.22|1149.44|1131.64|1149.02|1131.22|10
1652678800000|2022-05-16 05:26:40|1149.01|1131.21|1148.86|1131.06|1149.09|1131.29|1148.73|1130.93|17
1652678810000|2022-05-16 05:26:50|1149.04|1131.24|1149.21|1131.41|1149.37|1131.57|1148.85|1131.05|12
1652678820000|2022-05-16 05:27:00|1149.2|1131.4|1148.7|1130.9|1149.2|1131.4|1148.7|1130.9|5
1652678830000|2022-05-16 05:27:10|1148.73|1130.93|1148.7|1130.9|1148.73|1130.93|1148.7|1130.9|2
1652678850000|2022-05-16 05:27:30|1148.69|1130.89|1149.15|1131.35|1149.15|1131.35|1148.69|1130.89|7
1652678860000|2022-05-16 05:27:40|1149.52|1131.72|1149.77|1131.97|1150.14|1132.34|1149.52|1131.72|20
1652678870000|2022-05-16 05:27:50|1149.98|1132.18|1150.64|1132.84|1150.64|1132.84|1149.75|1131.95|23
1652678880000|2022-05-16 05:28:00|1150.54|1132.74|1150.73|1132.93|1150.95|1133.15|1150.53|1132.73|21
1652678890000|2022-05-16 05:28:10|1150.76|1132.96|1150.63|1132.83|1150.97|1133.17|1150.63|1132.83|12
1652678900000|2022-05-16 05:28:20|1150.62|1132.82|1150.65|1132.85|1150.87|1133.07|1150.62|1132.82|12
1652678910000|2022-05-16 05:28:30|1150.62|1132.82|1150.05|1132.25|1150.66|1132.86|1149.98|1132.18|16
1652678920000|2022-05-16 05:28:40|1150.03|1132.23|1149.81|1132.01|1150.08|1132.28|1149.81|1132.01|8
1652678930000|2022-05-16 05:28:50|1149.88|1132.08|1149.9|1132.1|1149.9|1132.1|1149.84|1132.04|5
1652678940000|2022-05-16 05:29:00|1149.91|1132.11|1149.15|1131.35|1149.92|1132.12|1149.15|1131.35|17
1652678950000|2022-05-16 05:29:10|1149.14|1131.34|1149.84|1132.04|1149.85|1132.05|1149.11|1131.31|12
1652678960000|2022-05-16 05:29:20|1149.85|1132.05|1150.49|1132.69|1150.49|1132.69|1149.85|1132.05|5
1652678970000|2022-05-16 05:29:30|1150.07|1132.27|1150.07|1132.27|1150.49|1132.69|1150.07|1132.27|3
1652678980000|2022-05-16 05:29:40|1150.49|1132.69|1150.63|1132.83|1150.63|1132.83|1150.07|1132.27|7
1652678990000|2022-05-16 05:29:50|1150.95|1133.15|1150.99|1133.19|1150.99|1133.19|1150.95|1133.15|2
1652679000000|2022-05-16 05:30:00|1150.94|1133.14|1148.88|1131.08|1150.94|1133.14|1148.88|1131.08|27
1652679010000|2022-05-16 05:30:10|1148.96|1131.16|1149.37|1131.57|1149.37|1131.57|1148.96|1131.16|17
1652679020000|2022-05-16 05:30:20|1149.25|1131.45|1148.99|1131.19|1149.3|1131.5|1148.99|1131.19|9
1652679030000|2022-05-16 05:30:30|1149.05|1131.25|1148.84|1131.04|1149.23|1131.43|1148.84|1131.04|12
1652679040000|2022-05-16 05:30:40|1148.65|1130.85|1148.12|1130.32|1148.65|1130.85|1148.12|1130.32|13
1652679050000|2022-05-16 05:30:50|1148.18|1130.38|1147.44|1129.64|1148.18|1130.38|1147|1129.2|18
1652679060000|2022-05-16 05:31:00|1147.7|1129.9|1147.56|1129.76|1148.29|1130.49|1147.52|1129.72|20
1652679070000|2022-05-16 05:31:10|1147.59|1129.79|1147.88|1130.08|1147.88|1130.08|1147.59|1129.79|10
1652679080000|2022-05-16 05:31:20|1148|1130.2|1147.85|1130.05|1148.12|1130.32|1147.77|1129.97|16
1652679090000|2022-05-16 05:31:30|1147.79|1129.99|1148|1130.2|1148.05|1130.25|1147.79|1129.99|7
1652679100000|2022-05-16 05:31:40|1147.87|1130.07|1148.33|1130.53|1148.33|1130.53|1147.87|1130.07|13
1652679120000|2022-05-16 05:32:00|1149.26|1131.46|1148.15|1130.35|1149.34|1131.54|1148.15|1130.35|16
1652679130000|2022-05-16 05:32:10|1148.14|1130.34|1149.02|1131.22|1149.04|1131.24|1148.01|1130.21|11
1652679140000|2022-05-16 05:32:20|1149.06|1131.26|1148.91|1131.11|1149.15|1131.35|1148.91|1131.11|16
1652679150000|2022-05-16 05:32:30|1148.9|1131.1|1149.05|1131.25|1149.13|1131.33|1148.89|1131.09|16
1652679160000|2022-05-16 05:32:40|1148.99|1131.19|1149.18|1131.38|1149.18|1131.38|1148.92|1131.12|8
1652679170000|2022-05-16 05:32:50|1148.93|1131.13|1148.31|1130.51|1148.93|1131.13|1148.29|1130.49|10
1652679190000|2022-05-16 05:33:10|1148.29|1130.49|1148.79|1130.99|1148.79|1130.99|1148.29|1130.49|8
1652679200000|2022-05-16 05:33:20|1148.81|1131.01|1148.75|1130.95|1148.81|1131.01|1148.75|1130.95|3
1652679210000|2022-05-16 05:33:30|1148.77|1130.97|1148.9|1131.1|1148.9|1131.1|1148.77|1130.97|3
1652679220000|2022-05-16 05:33:40|1149.4|1131.6|1148.9|1131.1|1149.4|1131.6|1148.9|1131.1|2
1652679240000|2022-05-16 05:34:00|1148.76|1130.96|1148.9|1131.1|1148.9|1131.1|1148.72|1130.92|11
1652679250000|2022-05-16 05:34:10|1149.45|1131.65|1149.67|1131.87|1149.74|1131.94|1149.45|1131.65|11
1652679260000|2022-05-16 05:34:20|1149.71|1131.91|1149.21|1131.41|1149.95|1132.15|1149.21|1131.41|23
1652679270000|2022-05-16 05:34:30|1149.23|1131.43|1149.75|1131.95|1149.75|1131.95|1149.19|1131.39|19
1652679280000|2022-05-16 05:34:40|1149.78|1131.98|1149.73|1131.93|1149.78|1131.98|1149.69|1131.89|8
1652679290000|2022-05-16 05:34:50|1149.7|1131.9|1149.35|1131.55|1149.7|1131.9|1149.35|1131.55|3
1652679300000|2022-05-16 05:35:00|1149.26|1131.46|1149.31|1131.51|1149.32|1131.52|1149.14|1131.34|14
1652679320000|2022-05-16 05:35:20|1149.6|1131.8|1149.85|1132.05|1149.87|1132.07|1149.6|1131.8|6
1652679330000|2022-05-16 05:35:30|1149.86|1132.06|1149.41|1131.61|1149.86|1132.06|1149.16|1131.36|15
1652679340000|2022-05-16 05:35:40|1149.43|1131.63|1149.94|1132.14|1149.94|1132.14|1149.43|1131.63|12
1652679350000|2022-05-16 05:35:50|1149.92|1132.12|1149.7|1131.9|1149.92|1132.12|1149.7|1131.9|4
1652679360000|2022-05-16 05:36:00|1149.57|1131.77|1149.23|1131.43|1149.57|1131.77|1149.21|1131.41|11
1652679370000|2022-05-16 05:36:10|1149.27|1131.47|1149.83|1132.03|1149.83|1132.03|1149.27|1131.47|12
1652679380000|2022-05-16 05:36:20|1149.8|1132|1149.47|1131.67|1149.8|1132|1149.43|1131.63|11
1652679400000|2022-05-16 05:36:40|1149.48|1131.68|1148.96|1131.16|1149.6|1131.8|1148.96|1131.16|9
1652679410000|2022-05-16 05:36:50|1148.84|1131.04|1148.2|1130.4|1148.84|1131.04|1148.14|1130.34|17
1652679420000|2022-05-16 05:37:00|1148.17|1130.37|1148.72|1130.92|1148.75|1130.95|1148.1|1130.3|18
1652679430000|2022-05-16 05:37:10|1148.73|1130.93|1148.58|1130.78|1148.73|1130.93|1148.2|1130.4|14
1652679440000|2022-05-16 05:37:20|1148.6|1130.8|1148.58|1130.78|1148.6|1130.8|1148.58|1130.78|2
1652679450000|2022-05-16 05:37:30|1148.59|1130.79|1148.96|1131.16|1148.96|1131.16|1148.59|1130.79|11
1652679460000|2022-05-16 05:37:40|1149|1131.2|1148.91|1131.11|1149.02|1131.22|1148.91|1131.11|7
1652679470000|2022-05-16 05:37:50|1148.88|1131.08|1148.93|1131.13|1148.93|1131.13|1148.88|1131.08|5
1652679480000|2022-05-16 05:38:00|1148.94|1131.14|1149.17|1131.37|1149.69|1131.89|1148.94|1131.14|12
1652679490000|2022-05-16 05:38:10|1149.15|1131.35|1148.97|1131.17|1149.15|1131.35|1148.96|1131.16|8
1652679500000|2022-05-16 05:38:20|1148.96|1131.16|1148.84|1131.04|1148.96|1131.16|1148.84|1131.04|2
1652679510000|2022-05-16 05:38:30|1148.85|1131.05|1147.97|1130.17|1148.85|1131.05|1147.88|1130.08|16
1652679520000|2022-05-16 05:38:40|1147.95|1130.15|1148.08|1130.28|1148.13|1130.33|1147.77|1129.97|9
1652679530000|2022-05-16 05:38:50|1148.14|1130.34|1148.26|1130.46|1148.26|1130.46|1148.14|1130.34|2
1652679540000|2022-05-16 05:39:00|1148.58|1130.78|1148.84|1131.04|1149.22|1131.42|1148.58|1130.78|17
1652679550000|2022-05-16 05:39:10|1148.86|1131.06|1149.06|1131.26|1149.06|1131.26|1148.86|1131.06|3
1652679560000|2022-05-16 05:39:20|1149.05|1131.25|1149.05|1131.25|1149.09|1131.29|1149|1131.2|4
1652679570000|2022-05-16 05:39:30|1149.15|1131.35|1149.15|1131.35|1149.41|1131.61|1149.15|1131.35|9
1652679580000|2022-05-16 05:39:40|1149.21|1131.41|1149.28|1131.48|1149.28|1131.48|1149.19|1131.39|8
1652679600000|2022-05-16 05:40:00|1149.15|1131.35|1149|1131.2|1149.2|1131.4|1148.92|1131.12|4
1652679610000|2022-05-16 05:40:10|1149.01|1131.21|1149.41|1131.61|1149.41|1131.61|1148.8|1131|10
1652679630000|2022-05-16 05:40:30|1149.35|1131.55|1149.15|1131.35|1149.38|1131.58|1149.15|1131.35|6
1652679640000|2022-05-16 05:40:40|1149.16|1131.36|1149.16|1131.36|1149.18|1131.38|1149.14|1131.34|4
1652679650000|2022-05-16 05:40:50|1149.06|1131.26|1149.3|1131.5|1149.41|1131.61|1149.06|1131.26|15
1652679660000|2022-05-16 05:41:00|1149.26|1131.46|1149.27|1131.47|1149.27|1131.47|1149.16|1131.36|15
1652679670000|2022-05-16 05:41:10|1149.3|1131.5|1148.94|1131.14|1149.3|1131.5|1148.9|1131.1|14
1652679680000|2022-05-16 05:41:20|1148.92|1131.12|1148.07|1130.27|1148.92|1131.12|1147.97|1130.17|22
1652679690000|2022-05-16 05:41:30|1148.06|1130.26|1148.03|1130.23|1148.08|1130.28|1147.77|1129.97|6
1652679700000|2022-05-16 05:41:40|1148.06|1130.26|1148.03|1130.23|1148.06|1130.26|1148.03|1130.23|2
1652679710000|2022-05-16 05:41:50|1148.16|1130.36|1148.58|1130.78|1148.65|1130.85|1148.06|1130.26|10
1652679720000|2022-05-16 05:42:00|1148.33|1130.53|1148.54|1130.74|1148.88|1131.08|1148.33|1130.53|19
1652679730000|2022-05-16 05:42:10|1148.34|1130.54|1147.84|1130.04|1148.34|1130.54|1147.79|1129.99|13
1652679740000|2022-05-16 05:42:20|1147.79|1129.99|1144.61|1126.81|1147.79|1129.99|1144.61|1126.81|21
1652679750000|2022-05-16 05:42:30|1144.4|1126.6|1143.5|1125.7|1144.4|1126.6|1143.26|1125.46|19
1652679760000|2022-05-16 05:42:40|1143.38|1125.58|1143.4|1125.6|1143.7|1125.9|1143.27|1125.47|10
1652679770000|2022-05-16 05:42:50|1143.41|1125.61|1144.32|1126.52|1144.4|1126.6|1143.41|1125.61|9
1652679780000|2022-05-16 05:43:00|1144.3|1126.5|1144.07|1126.27|1144.3|1126.5|1144.07|1126.27|9
1652679790000|2022-05-16 05:43:10|1144.05|1126.25|1144.42|1126.62|1144.64|1126.84|1144.05|1126.25|17
1652679800000|2022-05-16 05:43:20|1144.41|1126.61|1144.36|1126.56|1144.46|1126.66|1144.28|1126.48|20
1652679810000|2022-05-16 05:43:30|1144.39|1126.59|1144.4|1126.6|1144.53|1126.73|1144.31|1126.51|18
1652679820000|2022-05-16 05:43:40|1144.43|1126.63|1144.54|1126.74|1144.54|1126.74|1144.43|1126.63|6
1652679840000|2022-05-16 05:44:00|1144.48|1126.68|1143.79|1125.99|1144.48|1126.68|1143.79|1125.99|11
1652679850000|2022-05-16 05:44:10|1143.51|1125.71|1143.29|1125.49|1143.51|1125.71|1143.06|1125.26|12
1652679860000|2022-05-16 05:44:20|1143.3|1125.5|1143.78|1125.98|1143.78|1125.98|1143.3|1125.5|6
1652679870000|2022-05-16 05:44:30|1143.8|1126|1143.78|1125.98|1143.8|1126|1143.78|1125.98|2
1652679880000|2022-05-16 05:44:40|1143.82|1126.02|1143.83|1126.03|1143.83|1126.03|1143.82|1126.02|2
1652679890000|2022-05-16 05:44:50|1143.82|1126.02|1143.93|1126.13|1143.93|1126.13|1143.82|1126.02|5
1652679900000|2022-05-16 05:45:00|1143.81|1126.01|1143.81|1126.01|1143.81|1126.01|1143.81|1126.01|1
1652679910000|2022-05-16 05:45:10|1143.82|1126.02|1144.4|1126.6|1144.4|1126.6|1143.82|1126.02|8
1652679920000|2022-05-16 05:45:20|1144.47|1126.67|1144.32|1126.52|1144.47|1126.67|1144.32|1126.52|8
1652679940000|2022-05-16 05:45:40|1144.31|1126.51|1143.37|1125.57|1144.31|1126.51|1143.37|1125.57|12
1652679950000|2022-05-16 05:45:50|1143.26|1125.46|1141.66|1123.86|1143.26|1125.46|1141.66|1123.86|17
1652679960000|2022-05-16 05:46:00|1141.64|1123.84|1141.07|1123.27|1141.64|1123.84|1141.07|1123.27|6
1652679970000|2022-05-16 05:46:10|1141.1|1123.3|1142.49|1124.69|1142.49|1124.69|1141.1|1123.3|9
1652679980000|2022-05-16 05:46:20|1142.5|1124.7|1142.2|1124.4|1142.5|1124.7|1142.2|1124.4|10
1652679990000|2022-05-16 05:46:30|1142.04|1124.24|1142.25|1124.45|1142.42|1124.62|1142.04|1124.24|9
1652680000000|2022-05-16 05:46:40|1142.24|1124.44|1141.57|1123.77|1142.24|1124.44|1141.52|1123.72|21
1652680010000|2022-05-16 05:46:50|1141.66|1123.86|1141.38|1123.58|1141.75|1123.95|1141.38|1123.58|11
1652680020000|2022-05-16 05:47:00|1141.43|1123.63|1141.49|1123.69|1141.51|1123.71|1141.41|1123.61|4
1652680030000|2022-05-16 05:47:10|1141.4|1123.6|1141.16|1123.36|1141.4|1123.6|1141.16|1123.36|6
1652680040000|2022-05-16 05:47:20|1140.93|1123.13|1140.58|1122.78|1140.93|1123.13|1140.58|1122.78|8
1652680050000|2022-05-16 05:47:30|1140.57|1122.77|1138.74|1120.94|1140.57|1122.77|1138.73|1120.93|15
1652680060000|2022-05-16 05:47:40|1138.75|1120.95|1138.93|1121.13|1139.02|1121.22|1138.75|1120.95|11
1652680070000|2022-05-16 05:47:50|1138.91|1121.11|1139.07|1121.27|1139.07|1121.27|1138.84|1121.04|10
1652680080000|2022-05-16 05:48:00|1139.49|1121.69|1140.36|1122.56|1140.36|1122.56|1139.49|1121.69|6
1652680090000|2022-05-16 05:48:10|1140.43|1122.63|1140.5|1122.7|1140.62|1122.82|1140.32|1122.52|14
1652680100000|2022-05-16 05:48:20|1140.34|1122.54|1140.5|1122.7|1140.5|1122.7|1140.34|1122.54|4
1652680110000|2022-05-16 05:48:30|1140.7|1122.9|1140.7|1122.9|1140.7|1122.9|1140.7|1122.9|1
1652680120000|2022-05-16 05:48:40|1140.9|1123.1|1140.9|1123.1|1140.9|1123.1|1140.9|1123.1|1
1652680140000|2022-05-16 05:49:00|1141.03|1123.23|1141.15|1123.35|1141.53|1123.73|1141.03|1123.23|7
1652680150000|2022-05-16 05:49:10|1141.09|1123.29|1140.69|1122.89|1141.09|1123.29|1140.69|1122.89|6
1652680160000|2022-05-16 05:49:20|1140.5|1122.7|1139.84|1122.04|1140.74|1122.94|1139.65|1121.85|14
1652680170000|2022-05-16 05:49:30|1139.65|1121.85|1139.3|1121.5|1139.65|1121.85|1139.01|1121.21|17
1652680180000|2022-05-16 05:49:40|1139.01|1121.21|1140.06|1122.26|1140.08|1122.28|1139.01|1121.21|14
1652680190000|2022-05-16 05:49:50|1139.96|1122.16|1140.09|1122.29|1140.09|1122.29|1139.85|1122.05|5
1652680200000|2022-05-16 05:50:00|1140.2|1122.4|1139.19|1121.39|1140.2|1122.4|1138.97|1121.17|24
1652680210000|2022-05-16 05:50:10|1139.14|1121.34|1139.39|1121.59|1140.09|1122.29|1139.14|1121.34|14
1652680220000|2022-05-16 05:50:20|1139.34|1121.54|1139.89|1122.09|1139.89|1122.09|1139.19|1121.39|11
1652680230000|2022-05-16 05:50:30|1139.76|1121.96|1139.2|1121.4|1139.85|1122.05|1139.19|1121.39|12
1652680240000|2022-05-16 05:50:40|1139.28|1121.48|1139.13|1121.33|1139.29|1121.49|1138.86|1121.06|14
1652680250000|2022-05-16 05:50:50|1139.19|1121.39|1139.19|1121.39|1139.19|1121.39|1139.19|1121.39|1
1652680260000|2022-05-16 05:51:00|1139.01|1121.21|1139.16|1121.36|1139.17|1121.37|1139.01|1121.21|5
1652680270000|2022-05-16 05:51:10|1139.17|1121.37|1140.01|1122.21|1140.01|1122.21|1139.17|1121.37|11
1652680280000|2022-05-16 05:51:20|1140.07|1122.27|1140.72|1122.92|1140.72|1122.92|1140.07|1122.27|10
1652680290000|2022-05-16 05:51:30|1141.03|1123.23|1141.03|1123.23|1141.15|1123.35|1141.01|1123.21|7
1652680300000|2022-05-16 05:51:40|1141.07|1123.27|1140.89|1123.09|1141.07|1123.27|1140.46|1122.66|11
1652680310000|2022-05-16 05:51:50|1140.9|1123.1|1139.34|1121.54|1141.03|1123.23|1139.34|1121.54|25
1652680320000|2022-05-16 05:52:00|1139.25|1121.45|1140.03|1122.23|1140.31|1122.51|1139.11|1121.31|17
1652680330000|2022-05-16 05:52:10|1140.05|1122.25|1140.81|1123.01|1140.81|1123.01|1140.01|1122.21|21
1652680340000|2022-05-16 05:52:20|1141.03|1123.23|1140.06|1122.26|1141.03|1123.23|1140.06|1122.26|9
1652680350000|2022-05-16 05:52:30|1139.74|1121.94|1138.9|1121.1|1139.74|1121.94|1138.9|1121.1|7
1652680360000|2022-05-16 05:52:40|1138.92|1121.12|1138.9|1121.1|1138.92|1121.12|1138.9|1121.1|2
1652680370000|2022-05-16 05:52:50|1138.79|1120.99|1138.65|1120.85|1138.88|1121.08|1138.64|1120.84|15
1652680380000|2022-05-16 05:53:00|1138.64|1120.84|1136.68|1118.88|1138.64|1120.84|1136.23|1118.43|14
1652680390000|2022-05-16 05:53:10|1136.79|1118.99|1137.02|1119.22|1137.12|1119.32|1136.79|1118.99|14
1652680400000|2022-05-16 05:53:20|1136.9|1119.1|1136.6|1118.8|1136.9|1119.1|1136.58|1118.78|9
1652680410000|2022-05-16 05:53:30|1136.57|1118.77|1136.22|1118.42|1136.77|1118.97|1136.22|1118.42|12
1652680420000|2022-05-16 05:53:40|1135.51|1117.71|1134.92|1117.12|1135.58|1117.78|1134.92|1117.12|14
1652680430000|2022-05-16 05:53:50|1134.95|1117.15|1135.38|1117.58|1135.38|1117.58|1134.95|1117.15|5
1652680440000|2022-05-16 05:54:00|1135.36|1117.56|1134.92|1117.12|1135.57|1117.77|1134.92|1117.12|15
1652680450000|2022-05-16 05:54:10|1134.95|1117.15|1135.01|1117.21|1135.01|1117.21|1134.95|1117.15|2
1652680460000|2022-05-16 05:54:20|1135.36|1117.56|1135.01|1117.21|1135.36|1117.56|1134.92|1117.12|10
1652680470000|2022-05-16 05:54:30|1135|1117.2|1134.92|1117.12|1135.3|1117.5|1134.42|1116.62|10
1652680480000|2022-05-16 05:54:40|1134.95|1117.15|1134.42|1116.62|1134.95|1117.15|1134.42|1116.62|3
1652680490000|2022-05-16 05:54:50|1134.09|1116.29|1133.84|1116.04|1134.23|1116.43|1133.46|1115.66|15
1652680500000|2022-05-16 05:55:00|1134.23|1116.43|1133.04|1115.24|1134.23|1116.43|1133.04|1115.24|16
1652680510000|2022-05-16 05:55:10|1132.97|1115.17|1132.22|1114.42|1132.97|1115.17|1131.49|1113.69|20
1652680520000|2022-05-16 05:55:20|1131.99|1114.19|1132.55|1114.75|1132.57|1114.77|1131.99|1114.19|17
1652680530000|2022-05-16 05:55:30|1132.52|1114.72|1131.43|1113.63|1132.98|1115.18|1131.4|1113.6|23
1652680540000|2022-05-16 05:55:40|1132.26|1114.46|1132.33|1114.53|1132.63|1114.83|1132.17|1114.37|18
1652680550000|2022-05-16 05:55:50|1132.27|1114.47|1131.79|1113.99|1132.27|1114.47|1131.69|1113.89|21
1652680560000|2022-05-16 05:56:00|1131.72|1113.92|1132.78|1114.98|1132.78|1114.98|1131.72|1113.92|16
1652680570000|2022-05-16 05:56:10|1132.79|1114.99|1133.06|1115.26|1133.06|1115.26|1132.79|1114.99|9
1652680580000|2022-05-16 05:56:20|1133.48|1115.68|1133.94|1116.14|1134.12|1116.32|1133.48|1115.68|14
1652680590000|2022-05-16 05:56:30|1133.8|1116|1134.03|1116.23|1134.17|1116.37|1133.8|1116|9
1652680600000|2022-05-16 05:56:40|1134.16|1116.36|1134.55|1116.75|1134.55|1116.75|1134.16|1116.36|10
1652680610000|2022-05-16 05:56:50|1134.57|1116.77|1134.75|1116.95|1134.75|1116.95|1134.55|1116.75|7
1652680620000|2022-05-16 05:57:00|1134.71|1116.91|1134.83|1117.03|1134.83|1117.03|1134.71|1116.91|7
1652680630000|2022-05-16 05:57:10|1134.84|1117.04|1135.53|1117.73|1135.53|1117.73|1134.84|1117.04|14
1652680640000|2022-05-16 05:57:20|1135.27|1117.47|1134.94|1117.14|1135.32|1117.52|1134.94|1117.14|4
1652680650000|2022-05-16 05:57:30|1134.83|1117.03|1134.52|1116.72|1134.83|1117.03|1134.33|1116.53|9
1652680660000|2022-05-16 05:57:40|1134.51|1116.71|1134.24|1116.44|1134.51|1116.71|1134.24|1116.44|14
1652680670000|2022-05-16 05:57:50|1133.98|1116.18|1133.46|1115.66|1134.24|1116.44|1133.02|1115.22|15
1652680680000|2022-05-16 05:58:00|1133.04|1115.24|1133.55|1115.75|1134.2|1116.4|1133.04|1115.24|10
1652680690000|2022-05-16 05:58:10|1133.51|1115.71|1132.79|1114.99|1133.51|1115.71|1132.79|1114.99|5
1652680700000|2022-05-16 05:58:20|1132.82|1115.02|1132.79|1114.99|1132.82|1115.02|1132.79|1114.99|2
1652680710000|2022-05-16 05:58:30|1132.98|1115.18|1132.91|1115.11|1133.26|1115.46|1132.81|1115.01|18
1652680720000|2022-05-16 05:58:40|1133.18|1115.38|1133.18|1115.38|1133.18|1115.38|1132.91|1115.11|7
1652680730000|2022-05-16 05:58:50|1132.91|1115.11|1133.4|1115.6|1133.4|1115.6|1132.91|1115.11|8
1652680740000|2022-05-16 05:59:00|1133.22|1115.42|1132.73|1114.93|1133.26|1115.46|1132.52|1114.72|15
1652680750000|2022-05-16 05:59:10|1133|1115.2|1133.16|1115.36|1133.18|1115.38|1132.95|1115.15|14
1652680760000|2022-05-16 05:59:20|1132.91|1115.11|1133.05|1115.25|1133.16|1115.36|1132.83|1115.03|11
1652680770000|2022-05-16 05:59:30|1133.02|1115.22|1133.44|1115.64|1133.44|1115.64|1132.72|1114.92|19
1652680780000|2022-05-16 05:59:40|1133.67|1115.87|1133.67|1115.87|1133.67|1115.87|1133.44|1115.64|3
1652680800000|2022-05-16 06:00:00|1133.44|1115.64|1132.53|1114.73|1133.44|1115.64|1132.53|1114.73|11
1652680810000|2022-05-16 06:00:10|1132.38|1114.58|1129.69|1111.89|1132.38|1114.58|1129.65|1111.85|21
1652680820000|2022-05-16 06:00:20|1130.23|1112.43|1127.74|1109.94|1130.45|1112.65|1127.74|1109.94|26
1652680830000|2022-05-16 06:00:30|1127.89|1110.09|1128.16|1110.36|1129.1|1111.3|1127.88|1110.08|26
1652680840000|2022-05-16 06:00:40|1128.22|1110.42|1126.66|1108.86|1128.47|1110.67|1125.4|1107.6|18
1652680850000|2022-05-16 06:00:50|1126.4|1108.6|1126.57|1108.77|1127.22|1109.42|1126|1108.2|22
1652680860000|2022-05-16 06:01:00|1126.07|1108.27|1124.4|1106.6|1126.34|1108.54|1124.4|1106.6|19
1652680870000|2022-05-16 06:01:10|1124.28|1106.48|1124.73|1106.93|1125.3|1107.5|1124.28|1106.48|20
1652680880000|2022-05-16 06:01:20|1124.76|1106.96|1122.46|1104.66|1124.92|1107.12|1121.96|1104.16|21
1652680890000|2022-05-16 06:01:30|1122.48|1104.68|1121.41|1103.61|1123.22|1105.42|1120.92|1103.12|24
1652680900000|2022-05-16 06:01:40|1120.92|1103.12|1119.55|1101.75|1120.92|1103.12|1119.55|1101.75|14
1652680910000|2022-05-16 06:01:50|1119.56|1101.76|1120.32|1102.52|1120.48|1102.68|1119.56|1101.76|16
1652680920000|2022-05-16 06:02:00|1120.33|1102.53|1121.06|1103.26|1121.21|1103.41|1120.33|1102.53|23
1652680930000|2022-05-16 06:02:10|1121.13|1103.33|1121.21|1103.41|1121.21|1103.41|1121.13|1103.33|2
1652680940000|2022-05-16 06:02:20|1121.56|1103.76|1122.05|1104.25|1122.45|1104.65|1121.56|1103.76|10
1652680950000|2022-05-16 06:02:30|1122.12|1104.32|1122.31|1104.51|1122.45|1104.65|1122.08|1104.28|19
1652680960000|2022-05-16 06:02:40|1122.35|1104.55|1122.53|1104.73|1122.59|1104.79|1122.35|1104.55|14
1652680970000|2022-05-16 06:02:50|1122.52|1104.72|1122.37|1104.57|1122.64|1104.84|1122.24|1104.44|21
1652680980000|2022-05-16 06:03:00|1122.4|1104.6|1122.35|1104.55|1122.52|1104.72|1122.28|1104.48|15
1652680990000|2022-05-16 06:03:10|1122.34|1104.54|1122.38|1104.58|1122.39|1104.59|1122.13|1104.33|14
1652681000000|2022-05-16 06:03:20|1122.47|1104.67|1122.47|1104.67|1122.64|1104.84|1122.38|1104.58|18
1652681010000|2022-05-16 06:03:30|1122.51|1104.71|1123.14|1105.34|1123.14|1105.34|1122.51|1104.71|15
1652681020000|2022-05-16 06:03:40|1123.52|1105.72|1122.4|1104.6|1123.52|1105.72|1122.4|1104.6|15
1652681030000|2022-05-16 06:03:50|1122.36|1104.56|1121.8|1104|1122.56|1104.76|1121.8|1104|16
1652681040000|2022-05-16 06:04:00|1121.46|1103.66|1121.66|1103.86|1122.36|1104.56|1121.46|1103.66|18
1652681050000|2022-05-16 06:04:10|1121.86|1104.06|1122.19|1104.39|1122.41|1104.61|1121.86|1104.06|9
1652681060000|2022-05-16 06:04:20|1122.2|1104.4|1120.45|1102.65|1122.2|1104.4|1120.45|1102.65|17
1652681070000|2022-05-16 06:04:30|1120.43|1102.63|1119.62|1101.82|1120.43|1102.63|1119.51|1101.71|12
1652681080000|2022-05-16 06:04:40|1119.58|1101.78|1118.64|1100.84|1119.58|1101.78|1118.56|1100.76|20
1652681090000|2022-05-16 06:04:50|1118.6|1100.8|1117.7|1099.9|1118.62|1100.82|1117.7|1099.9|14
1652681100000|2022-05-16 06:05:00|1117.99|1100.19|1116.19|1098.39|1117.99|1100.19|1116.19|1098.39|14
1652681110000|2022-05-16 06:05:10|1115.97|1098.17|1113.92|1096.12|1115.97|1098.17|1113.92|1096.12|14
1652681120000|2022-05-16 06:05:20|1113.67|1095.87|1110.5|1092.7|1113.67|1095.87|1110.01|1092.21|24
1652681130000|2022-05-16 06:05:30|1110.49|1092.69|1110.7|1092.9|1110.76|1092.96|1109.52|1091.72|27
1652681140000|2022-05-16 06:05:40|1110.86|1093.06|1111.71|1093.91|1112.4|1094.6|1109.41|1091.61|19
1652681150000|2022-05-16 06:05:50|1111.21|1093.41|1110.4|1092.6|1111.71|1093.91|1110.4|1092.6|15
1652681160000|2022-05-16 06:06:00|1110.44|1092.64|1110.32|1092.52|1110.71|1092.91|1110.32|1092.52|13
1652681170000|2022-05-16 06:06:10|1110.35|1092.55|1109.35|1091.55|1111.16|1093.36|1109.35|1091.55|17
1652681180000|2022-05-16 06:06:20|1110.26|1092.46|1106.18|1088.38|1110.3|1092.5|1105.97|1088.17|28
1652681190000|2022-05-16 06:06:30|1105.73|1087.93|1103.81|1086.01|1106.9|1089.1|1103.8|1086|23
1652681200000|2022-05-16 06:06:40|1104.32|1086.52|1107.9|1090.1|1107.9|1090.1|1104.27|1086.47|29
1652681210000|2022-05-16 06:06:50|1107.71|1089.91|1108.77|1090.97|1108.83|1091.03|1107.71|1089.91|18
1652681220000|2022-05-16 06:07:00|1108.79|1090.99|1108.68|1090.88|1108.9|1091.1|1107.24|1089.44|17
1652681230000|2022-05-16 06:07:10|1108.9|1091.1|1108.28|1090.48|1109.01|1091.21|1108.28|1090.48|18
1652681240000|2022-05-16 06:07:20|1108.23|1090.43|1105.54|1087.74|1108.23|1090.43|1105.54|1087.74|25
1652681250000|2022-05-16 06:07:30|1105.44|1087.64|1107.12|1089.32|1107.12|1089.32|1105.27|1087.47|24
1652681260000|2022-05-16 06:07:40|1107.62|1089.82|1106.77|1088.97|1107.78|1089.98|1106.27|1088.47|21
1652681270000|2022-05-16 06:07:50|1106.73|1088.93|1106.68|1088.88|1106.94|1089.14|1105.78|1087.98|17
1652681280000|2022-05-16 06:08:00|1106.64|1088.84|1105.72|1087.92|1106.8|1089|1105.72|1087.92|24
1652681290000|2022-05-16 06:08:10|1105.96|1088.16|1105.23|1087.43|1106.99|1089.19|1105.23|1087.43|17
1652681300000|2022-05-16 06:08:20|1105.78|1087.98|1106.72|1088.92|1106.8|1089|1105.73|1087.93|11
1652681310000|2022-05-16 06:08:30|1106.8|1089|1107.94|1090.14|1108.44|1090.64|1106.8|1089|13
1652681320000|2022-05-16 06:08:40|1107.71|1089.91|1106.7|1088.9|1107.71|1089.91|1106.7|1088.9|18
1652681330000|2022-05-16 06:08:50|1106.68|1088.88|1105.72|1087.92|1106.68|1088.88|1105.71|1087.91|24
1652681340000|2022-05-16 06:09:00|1105.71|1087.91|1105.53|1087.73|1105.71|1087.91|1105.25|1087.45|17
1652681350000|2022-05-16 06:09:10|1105.52|1087.72|1103.97|1086.17|1105.53|1087.73|1103.97|1086.17|18
1652681360000|2022-05-16 06:09:20|1103.95|1086.15|1103.48|1085.68|1105.64|1087.84|1103.08|1085.28|24
1652681370000|2022-05-16 06:09:30|1103.43|1085.63|1103.17|1085.37|1103.43|1085.63|1103.17|1085.37|5
1652681380000|2022-05-16 06:09:40|1103.53|1085.73|1102.87|1085.07|1103.53|1085.73|1102.85|1085.05|28
1652681390000|2022-05-16 06:09:50|1102.85|1085.05|1102.88|1085.08|1102.99|1085.19|1102.68|1084.88|17
1652681400000|2022-05-16 06:10:00|1102.85|1085.05|1103.23|1085.43|1103.55|1085.75|1102.82|1085.02|23
1652681410000|2022-05-16 06:10:10|1103.21|1085.41|1103.19|1085.39|1103.22|1085.42|1102.84|1085.04|23
1652681420000|2022-05-16 06:10:20|1103.99|1086.19|1101.51|1083.71|1103.99|1086.19|1101.51|1083.71|27
1652681430000|2022-05-16 06:10:30|1101.45|1083.65|1102.07|1084.27|1102.12|1084.32|1100.15|1082.35|32
1652681440000|2022-05-16 06:10:40|1101.81|1084.01|1100.78|1082.98|1103.4|1085.6|1100.76|1082.96|29
1652681450000|2022-05-16 06:10:50|1100.76|1082.96|1100.13|1082.33|1100.81|1083.01|1100.13|1082.33|18
1652681460000|2022-05-16 06:11:00|1100.11|1082.31|1101.81|1084.01|1102.62|1084.82|1099.9|1082.1|24
1652681470000|2022-05-16 06:11:10|1101.8|1084|1101.82|1084.02|1102.74|1084.94|1101.78|1083.98|31
1652681480000|2022-05-16 06:11:20|1101.81|1084.01|1101.81|1084.01|1102.62|1084.82|1100.91|1083.11|23
1652681490000|2022-05-16 06:11:30|1101.62|1083.82|1103.41|1085.61|1103.41|1085.61|1101.43|1083.63|17
1652681500000|2022-05-16 06:11:40|1103.49|1085.69|1104.3|1086.5|1104.87|1087.07|1103.06|1085.26|14
1652681510000|2022-05-16 06:11:50|1104.8|1087|1103.75|1085.95|1104.86|1087.06|1103.26|1085.46|14
1652681520000|2022-05-16 06:12:00|1103.25|1085.45|1104.86|1087.06|1104.86|1087.06|1103.25|1085.45|15
1652681530000|2022-05-16 06:12:10|1104.36|1086.56|1103.18|1085.38|1104.36|1086.56|1103.18|1085.38|19
1652681540000|2022-05-16 06:12:20|1103.16|1085.36|1102.26|1084.46|1103.27|1085.47|1102.26|1084.46|14
1652681550000|2022-05-16 06:12:30|1102.22|1084.42|1102.16|1084.36|1103.12|1085.32|1102.15|1084.35|27
1652681560000|2022-05-16 06:12:40|1102.12|1084.32|1103.56|1085.76|1103.56|1085.76|1102.04|1084.24|16
1652681570000|2022-05-16 06:12:50|1103.06|1085.26|1103|1085.2|1103.06|1085.26|1103|1085.2|6
1652681580000|2022-05-16 06:13:00|1102.99|1085.19|1103.42|1085.62|1104.51|1086.71|1102.99|1085.19|12
1652681590000|2022-05-16 06:13:10|1103.4|1085.6|1103.22|1085.42|1103.42|1085.62|1103.03|1085.23|24
1652681600000|2022-05-16 06:13:20|1103.21|1085.41|1102.3|1084.5|1103.21|1085.41|1102.3|1084.5|17
1652681610000|2022-05-16 06:13:30|1102.29|1084.49|1103.04|1085.24|1103.54|1085.74|1102.28|1084.48|13
1652681620000|2022-05-16 06:13:40|1103.03|1085.23|1103.04|1085.24|1103.04|1085.24|1103.03|1085.23|2
1652681630000|2022-05-16 06:13:50|1103.54|1085.74|1103.91|1086.11|1104.51|1086.71|1103.4|1085.6|19
1652681640000|2022-05-16 06:14:00|1103.9|1086.1|1104.01|1086.21|1104.01|1086.21|1103.12|1085.32|14
1652681650000|2022-05-16 06:14:10|1104.51|1086.71|1104.01|1086.21|1104.51|1086.71|1104.01|1086.21|4
1652681660000|2022-05-16 06:14:20|1104.02|1086.22|1102.91|1085.11|1104.02|1086.22|1102.91|1085.11|19
1652681670000|2022-05-16 06:14:30|1102.89|1085.09|1103.16|1085.36|1103.29|1085.49|1102.85|1085.05|14
1652681680000|2022-05-16 06:14:40|1103.14|1085.34|1103.13|1085.33|1103.15|1085.35|1103.06|1085.26|10
1652681690000|2022-05-16 06:14:50|1103.14|1085.34|1104.01|1086.21|1104.01|1086.21|1103.14|1085.34|12
1652681700000|2022-05-16 06:15:00|1103.92|1086.12|1103.04|1085.24|1103.92|1086.12|1102.84|1085.04|23
1652681710000|2022-05-16 06:15:10|1103.01|1085.21|1103.85|1086.05|1104.01|1086.21|1102.84|1085.04|21
1652681720000|2022-05-16 06:15:20|1104.01|1086.21|1104.09|1086.29|1105.01|1087.21|1103.54|1085.74|23
1652681730000|2022-05-16 06:15:30|1104.01|1086.21|1104.03|1086.23|1104.51|1086.71|1103.51|1085.71|20
1652681740000|2022-05-16 06:15:40|1104.01|1086.21|1104.01|1086.21|1104.01|1086.21|1104|1086.2|5
1652681750000|2022-05-16 06:15:50|1104.02|1086.22|1104.71|1086.91|1104.71|1086.91|1104.02|1086.22|4
1652681760000|2022-05-16 06:16:00|1104.68|1086.88|1103.2|1085.4|1104.71|1086.91|1103.2|1085.4|24
1652681770000|2022-05-16 06:16:10|1103.19|1085.39|1104.06|1086.26|1104.09|1086.29|1102.98|1085.18|13
1652681780000|2022-05-16 06:16:20|1104.03|1086.23|1104.21|1086.41|1104.71|1086.91|1104|1086.2|11
1652681790000|2022-05-16 06:16:30|1104.17|1086.37|1103.09|1085.29|1104.17|1086.37|1103.02|1085.22|20
1652681800000|2022-05-16 06:16:40|1103.15|1085.35|1102.99|1085.19|1103.15|1085.35|1102.71|1084.91|18
1652681810000|2022-05-16 06:16:50|1102.72|1084.92|1102.77|1084.97|1103.04|1085.24|1102.12|1084.32|17
1652681820000|2022-05-16 06:17:00|1102.6|1084.8|1103.03|1085.23|1103.04|1085.24|1102.36|1084.56|20
1652681830000|2022-05-16 06:17:10|1103.02|1085.22|1102.58|1084.78|1103.02|1085.22|1102.58|1084.78|15
1652681840000|2022-05-16 06:17:20|1102.55|1084.75|1102.44|1084.64|1103.15|1085.35|1102.34|1084.54|22
1652681850000|2022-05-16 06:17:30|1102.47|1084.67|1102.97|1085.17|1103.09|1085.29|1102.47|1084.67|23
1652681860000|2022-05-16 06:17:40|1102.92|1085.12|1102.26|1084.46|1102.92|1085.12|1102.22|1084.42|29
1652681870000|2022-05-16 06:17:50|1102.22|1084.42|1100.38|1082.58|1102.22|1084.42|1100.38|1082.58|23
1652681880000|2022-05-16 06:18:00|1100.35|1082.55|1099.2|1081.4|1100.35|1082.55|1099.2|1081.4|23
1652681890000|2022-05-16 06:18:10|1099.18|1081.38|1099.11|1081.31|1099.33|1081.53|1099.11|1081.31|19
1652681900000|2022-05-16 06:18:20|1098.95|1081.15|1096.82|1079.02|1098.95|1081.15|1096.82|1079.02|26
1652681910000|2022-05-16 06:18:30|1096.76|1078.96|1093.51|1075.71|1096.76|1078.96|1093.51|1075.71|24
1652681920000|2022-05-16 06:18:40|1093.27|1075.47|1092.69|1074.89|1093.83|1076.03|1092.69|1074.89|28
1652681930000|2022-05-16 06:18:50|1092.19|1074.39|1091.37|1073.57|1093.2|1075.4|1091.37|1073.57|24
1652681940000|2022-05-16 06:19:00|1091.32|1073.52|1093.06|1075.26|1093.08|1075.28|1091.12|1073.32|29
1652681950000|2022-05-16 06:19:10|1093.05|1075.25|1094.12|1076.32|1094.89|1077.09|1092.99|1075.19|21
1652681960000|2022-05-16 06:19:20|1094.62|1076.82|1092.92|1075.12|1095.6|1077.8|1092.4|1074.6|32
1652681970000|2022-05-16 06:19:30|1092.37|1074.57|1091.34|1073.54|1092.87|1075.07|1090.82|1073.02|27
1652681980000|2022-05-16 06:19:40|1091.3|1073.5|1091.4|1073.6|1092.29|1074.49|1091.03|1073.23|25
1652681990000|2022-05-16 06:19:50|1091.29|1073.49|1093.1|1075.3|1093.12|1075.32|1091.29|1073.49|25
1652682000000|2022-05-16 06:20:00|1092.89|1075.09|1094.52|1076.72|1094.52|1076.72|1092.3|1074.5|18
1652682010000|2022-05-16 06:20:10|1094.02|1076.22|1094.02|1076.22|1095.02|1077.22|1094.02|1076.22|5
1652682020000|2022-05-16 06:20:20|1094.52|1076.72|1094.02|1076.22|1094.52|1076.72|1094.01|1076.21|6
1652682030000|2022-05-16 06:20:30|1094.01|1076.21|1094.02|1076.22|1094.52|1076.72|1093.28|1075.48|15
1652682040000|2022-05-16 06:20:40|1093.75|1075.95|1093.88|1076.08|1094.02|1076.22|1093.22|1075.42|17
1652682050000|2022-05-16 06:20:50|1093.85|1076.05|1093.1|1075.3|1093.85|1076.05|1092.91|1075.11|20
1652682060000|2022-05-16 06:21:00|1093.05|1075.25|1091.35|1073.55|1093.11|1075.31|1091.35|1073.55|28
1652682070000|2022-05-16 06:21:10|1091.39|1073.59|1090.21|1072.41|1092.12|1074.32|1090.21|1072.41|26
1652682080000|2022-05-16 06:21:20|1090.18|1072.38|1089.8|1072|1090.18|1072.38|1089.58|1071.78|17
1652682090000|2022-05-16 06:21:30|1089.87|1072.07|1091.67|1073.87|1091.67|1073.87|1089.87|1072.07|20
1652682100000|2022-05-16 06:21:40|1091.79|1073.99|1093.37|1075.57|1093.62|1075.82|1091.79|1073.99|16
1652682110000|2022-05-16 06:21:50|1093.33|1075.53|1092.13|1074.33|1093.33|1075.53|1091.73|1073.93|31
1652682120000|2022-05-16 06:22:00|1092.06|1074.26|1091.79|1073.99|1092.29|1074.49|1091.11|1073.31|29
1652682130000|2022-05-16 06:22:10|1091.39|1073.59|1089.86|1072.06|1091.82|1074.02|1089.86|1072.06|28
1652682140000|2022-05-16 06:22:20|1089.85|1072.05|1091.15|1073.35|1091.17|1073.37|1089.49|1071.69|22
1652682150000|2022-05-16 06:22:30|1091.13|1073.33|1091.82|1074.02|1092.03|1074.23|1091.05|1073.25|27
1652682160000|2022-05-16 06:22:40|1091.81|1074.01|1093.98|1076.18|1094.02|1076.22|1091.81|1074.01|8
1652682170000|2022-05-16 06:22:50|1093.93|1076.13|1091.89|1074.09|1093.93|1076.13|1091.89|1074.09|28
1652682180000|2022-05-16 06:23:00|1091.83|1074.03|1090.19|1072.39|1091.83|1074.03|1090.19|1072.39|25
1652682190000|2022-05-16 06:23:10|1090.16|1072.36|1091.76|1073.96|1092.48|1074.68|1089.94|1072.14|22
1652682200000|2022-05-16 06:23:20|1091.71|1073.91|1091.76|1073.96|1091.76|1073.96|1091.17|1073.37|9
1652682210000|2022-05-16 06:23:30|1091.27|1073.47|1090.98|1073.18|1091.27|1073.47|1090.98|1073.18|7
1652682220000|2022-05-16 06:23:40|1090.97|1073.17|1090.04|1072.24|1090.98|1073.18|1090|1072.2|17
1652682230000|2022-05-16 06:23:50|1090.05|1072.25|1090.14|1072.34|1090.88|1073.08|1089.89|1072.09|18
1652682240000|2022-05-16 06:24:00|1090.15|1072.35|1091.1|1073.3|1091.1|1073.3|1090.15|1072.35|15
1652682250000|2022-05-16 06:24:10|1091.21|1073.41|1091.11|1073.31|1091.74|1073.94|1091.11|1073.31|10
1652682260000|2022-05-16 06:24:20|1091.1|1073.3|1090.99|1073.19|1091.1|1073.3|1090.26|1072.46|11
1652682270000|2022-05-16 06:24:30|1090.95|1073.15|1090.32|1072.52|1090.95|1073.15|1090.32|1072.52|9
1652682280000|2022-05-16 06:24:40|1090.82|1073.02|1089.64|1071.84|1090.88|1073.08|1089.64|1071.84|23
1652682290000|2022-05-16 06:24:50|1089.59|1071.79|1088.53|1070.73|1089.79|1071.99|1088.53|1070.73|21
1652682300000|2022-05-16 06:25:00|1088.31|1070.51|1086.8|1069|1088.31|1070.51|1086.69|1068.89|21
1652682310000|2022-05-16 06:25:10|1087.01|1069.21|1087.48|1069.68|1087.88|1070.08|1086.84|1069.04|16
1652682320000|2022-05-16 06:25:20|1087.52|1069.72|1087.02|1069.22|1087.57|1069.77|1087.02|1069.22|16
1652682330000|2022-05-16 06:25:30|1087.06|1069.26|1086.32|1068.52|1087.52|1069.72|1086.32|1068.52|20
1652682340000|2022-05-16 06:25:40|1086.24|1068.44|1086.18|1068.38|1086.54|1068.74|1086.18|1068.38|8
1652682350000|2022-05-16 06:25:50|1086.09|1068.29|1085.57|1067.77|1086.09|1068.29|1085.57|1067.77|15
1652682360000|2022-05-16 06:26:00|1085.54|1067.74|1085.79|1067.99|1085.84|1068.04|1085.54|1067.74|5
1652682370000|2022-05-16 06:26:10|1086.25|1068.45|1086.42|1068.62|1086.79|1068.99|1086.22|1068.42|6
1652682380000|2022-05-16 06:26:20|1085.83|1068.03|1085.22|1067.42|1085.83|1068.03|1084.56|1066.76|16
1652682390000|2022-05-16 06:26:30|1085.19|1067.39|1082.54|1064.74|1085.19|1067.39|1082.4|1064.6|28
1652682400000|2022-05-16 06:26:40|1082.4|1064.6|1082.52|1064.72|1083.03|1065.23|1081.4|1063.6|20
1652682410000|2022-05-16 06:26:50|1082.51|1064.71|1084.26|1066.46|1084.97|1067.17|1082.14|1064.34|36
1652682420000|2022-05-16 06:27:00|1084.23|1066.43|1084.02|1066.22|1086.29|1068.49|1084.02|1066.22|32
1652682430000|2022-05-16 06:27:10|1084.01|1066.21|1084.9|1067.1|1085.63|1067.83|1083.31|1065.51|23
1652682440000|2022-05-16 06:27:20|1084.89|1067.09|1084.06|1066.26|1084.94|1067.14|1083.64|1065.84|31
1652682450000|2022-05-16 06:27:30|1084.04|1066.24|1082.94|1065.14|1084.13|1066.33|1082.94|1065.14|26
1652682460000|2022-05-16 06:27:40|1082.9|1065.1|1082.85|1065.05|1084.08|1066.28|1082.83|1065.03|31
1652682470000|2022-05-16 06:27:50|1082.84|1065.04|1083.97|1066.17|1083.97|1066.17|1082.84|1065.04|20
1652682480000|2022-05-16 06:28:00|1084.12|1066.32|1084.97|1067.17|1084.97|1067.17|1083.88|1066.08|16
1652682490000|2022-05-16 06:28:10|1085.47|1067.67|1086.79|1068.99|1087.29|1069.49|1085.47|1067.67|8
1652682500000|2022-05-16 06:28:20|1087.29|1069.49|1089.62|1071.82|1089.62|1071.82|1087.29|1069.49|12
1652682510000|2022-05-16 06:28:30|1090.05|1072.25|1089.05|1071.25|1090.62|1072.82|1089.05|1071.25|26
1652682520000|2022-05-16 06:28:40|1089.03|1071.23|1087.08|1069.28|1089.03|1071.23|1087.08|1069.28|35
1652682530000|2022-05-16 06:28:50|1087.07|1069.27|1087.61|1069.81|1087.61|1069.81|1086.23|1068.43|29
1652682540000|2022-05-16 06:29:00|1087.93|1070.13|1087.79|1069.99|1089.4|1071.6|1087.79|1069.99|28
1652682550000|2022-05-16 06:29:10|1087.4|1069.6|1085.9|1068.1|1087.4|1069.6|1085.9|1068.1|35
1652682560000|2022-05-16 06:29:20|1085.87|1068.07|1084.89|1067.09|1086.02|1068.22|1084.43|1066.63|30
1652682570000|2022-05-16 06:29:30|1084.85|1067.05|1085.91|1068.11|1085.91|1068.11|1084.24|1066.44|25
1652682580000|2022-05-16 06:29:40|1085.9|1068.1|1085.65|1067.85|1085.9|1068.1|1085|1067.2|21
1652682590000|2022-05-16 06:29:50|1085.63|1067.83|1084.83|1067.03|1085.63|1067.83|1084.83|1067.03|31
1652682600000|2022-05-16 06:30:00|1084.8|1067|1082.8|1065|1084.8|1067|1082.58|1064.78|33
1652682610000|2022-05-16 06:30:10|1082.76|1064.96|1084|1066.2|1084.63|1066.83|1082.57|1064.77|31
1652682620000|2022-05-16 06:30:20|1083.7|1065.9|1083.89|1066.09|1084.3|1066.5|1083.23|1065.43|25
1652682630000|2022-05-16 06:30:30|1083.8|1066|1083.01|1065.21|1083.8|1066|1082.75|1064.95|30
1652682640000|2022-05-16 06:30:40|1082.97|1065.17|1082.39|1064.59|1083.78|1065.98|1082.39|1064.59|26
1652682650000|2022-05-16 06:30:50|1082.4|1064.6|1084.02|1066.22|1084.09|1066.29|1082.4|1064.6|19
1652682660000|2022-05-16 06:31:00|1084.52|1066.72|1085.77|1067.97|1085.77|1067.97|1084.52|1066.72|8
1652682670000|2022-05-16 06:31:10|1086.27|1068.47|1088.14|1070.34|1088.15|1070.35|1086.27|1068.47|21
1652682680000|2022-05-16 06:31:20|1088.34|1070.54|1087.83|1070.03|1089.21|1071.41|1087.83|1070.03|12
1652682690000|2022-05-16 06:31:30|1087.88|1070.08|1088.91|1071.11|1088.91|1071.11|1087.48|1069.68|19
1652682700000|2022-05-16 06:31:40|1088.41|1070.61|1089.48|1071.68|1089.48|1071.68|1088.37|1070.57|20
1652682710000|2022-05-16 06:31:50|1089.52|1071.72|1088.4|1070.6|1089.97|1072.17|1088.4|1070.6|33
1652682720000|2022-05-16 06:32:00|1088.1|1070.3|1087.95|1070.15|1088.37|1070.57|1087.4|1069.6|24
1652682730000|2022-05-16 06:32:10|1087.94|1070.14|1088.34|1070.54|1088.39|1070.59|1087.94|1070.14|18
1652682740000|2022-05-16 06:32:20|1088.39|1070.59|1089.07|1071.27|1089.07|1071.27|1088.25|1070.45|19
1652682750000|2022-05-16 06:32:30|1089.06|1071.26|1087.06|1069.26|1089.06|1071.26|1087.06|1069.26|23
1652682760000|2022-05-16 06:32:40|1087.05|1069.25|1087.4|1069.6|1088.22|1070.42|1086.94|1069.14|18
1652682770000|2022-05-16 06:32:50|1087.24|1069.44|1085.4|1067.6|1087.24|1069.44|1085.4|1067.6|20
1652682780000|2022-05-16 06:33:00|1085.42|1067.62|1086.51|1068.71|1087.12|1069.32|1085.37|1067.57|26
1652682790000|2022-05-16 06:33:10|1086.42|1068.62|1087.62|1069.82|1087.62|1069.82|1086.19|1068.39|18
1652682800000|2022-05-16 06:33:20|1087.12|1069.32|1087.22|1069.42|1087.23|1069.43|1087.01|1069.21|5
1652682810000|2022-05-16 06:33:30|1086.97|1069.17|1085.14|1067.34|1086.97|1069.17|1085.14|1067.34|27
1652682820000|2022-05-16 06:33:40|1085.05|1067.25|1085.07|1067.27|1085.13|1067.33|1084.88|1067.08|16
1652682830000|2022-05-16 06:33:50|1085.05|1067.25|1085.07|1067.27|1085.23|1067.43|1084.91|1067.11|24
1652682840000|2022-05-16 06:34:00|1085.02|1067.22|1084.53|1066.73|1085.13|1067.33|1084.53|1066.73|23
1652682850000|2022-05-16 06:34:10|1084.52|1066.72|1081.36|1063.56|1084.52|1066.72|1081.36|1063.56|29
1652682860000|2022-05-16 06:34:20|1081.34|1063.54|1080.91|1063.11|1081.34|1063.54|1080.9|1063.1|15
1652682870000|2022-05-16 06:34:30|1080.9|1063.1|1080.13|1062.33|1080.9|1063.1|1080.01|1062.21|13
1652682880000|2022-05-16 06:34:40|1079.92|1062.12|1079.8|1062|1079.92|1062.12|1079.24|1061.44|10
1652682890000|2022-05-16 06:34:50|1080.4|1062.6|1081.51|1063.71|1081.51|1063.71|1080.15|1062.35|16
1652682900000|2022-05-16 06:35:00|1082.01|1064.21|1081.78|1063.98|1082.31|1064.51|1081.09|1063.29|23
1652682910000|2022-05-16 06:35:10|1081.35|1063.55|1082.04|1064.24|1082.04|1064.24|1081.35|1063.55|7
1652682920000|2022-05-16 06:35:20|1082.28|1064.48|1084.11|1066.31|1084.6|1066.8|1082.28|1064.48|17
1652682930000|2022-05-16 06:35:30|1084.12|1066.32|1084.17|1066.37|1084.8|1067|1084.1|1066.3|9
1652682940000|2022-05-16 06:35:40|1083.95|1066.15|1084.91|1067.11|1085.3|1067.5|1083.95|1066.15|7
1652682950000|2022-05-16 06:35:50|1085.02|1067.22|1085.04|1067.24|1085.54|1067.74|1085.02|1067.22|4
1652682960000|2022-05-16 06:36:00|1085.02|1067.22|1084.91|1067.11|1085.02|1067.22|1084.18|1066.38|15
1652682970000|2022-05-16 06:36:10|1084.61|1066.81|1085.54|1067.74|1085.54|1067.74|1084.16|1066.36|11
1652682980000|2022-05-16 06:36:20|1085.15|1067.35|1085.06|1067.26|1085.54|1067.74|1085.04|1067.24|6
1652682990000|2022-05-16 06:36:30|1085.04|1067.24|1085.85|1068.05|1085.85|1068.05|1085.04|1067.24|3
1652683000000|2022-05-16 06:36:40|1085.47|1067.67|1085.96|1068.16|1085.96|1068.16|1085.18|1067.38|7
1652683010000|2022-05-16 06:36:50|1086.01|1068.21|1088.01|1070.21|1088.01|1070.21|1086.01|1068.21|10
1652683020000|2022-05-16 06:37:00|1087.89|1070.09|1086.36|1068.56|1087.89|1070.09|1086.24|1068.44|21
1652683030000|2022-05-16 06:37:10|1086.28|1068.48|1086.71|1068.91|1086.71|1068.91|1085.27|1067.47|25
1652683040000|2022-05-16 06:37:20|1087.21|1069.41|1087.95|1070.15|1087.95|1070.15|1086.71|1068.91|4
1652683050000|2022-05-16 06:37:30|1087.85|1070.05|1087.77|1069.97|1087.95|1070.15|1087.27|1069.47|12
1652683060000|2022-05-16 06:37:40|1087.78|1069.98|1088.69|1070.89|1088.69|1070.89|1087.78|1069.98|12
1652683070000|2022-05-16 06:37:50|1088.79|1070.99|1090.99|1073.19|1090.99|1073.19|1088.79|1070.99|10
1652683080000|2022-05-16 06:38:00|1090.86|1073.06|1090.1|1072.3|1090.86|1073.06|1090.1|1072.3|10
1652683090000|2022-05-16 06:38:10|1089.86|1072.06|1089.59|1071.79|1089.86|1072.06|1089.23|1071.43|13
1652683100000|2022-05-16 06:38:20|1089.52|1071.72|1088.29|1070.49|1089.52|1071.72|1088.29|1070.49|15
1652683110000|2022-05-16 06:38:30|1088.28|1070.48|1088.06|1070.26|1088.56|1070.76|1087.3|1069.5|26
1652683120000|2022-05-16 06:38:40|1087.67|1069.87|1087.17|1069.37|1087.67|1069.87|1087.17|1069.37|20
1652683130000|2022-05-16 06:38:50|1087.13|1069.33|1087.72|1069.92|1087.95|1070.15|1087.13|1069.33|13
1652683140000|2022-05-16 06:39:00|1087.68|1069.88|1086.11|1068.31|1087.91|1070.11|1086.11|1068.31|17
1652683150000|2022-05-16 06:39:10|1086.07|1068.27|1084.11|1066.31|1086.07|1068.27|1084.11|1066.31|31
1652683160000|2022-05-16 06:39:20|1083.75|1065.95|1085.83|1068.03|1085.83|1068.03|1083.25|1065.45|20
1652683170000|2022-05-16 06:39:30|1086.33|1068.53|1085.47|1067.67|1086.33|1068.53|1085.33|1067.53|13
1652683180000|2022-05-16 06:39:40|1085.48|1067.68|1088.13|1070.33|1088.13|1070.33|1085.33|1067.53|25
1652683190000|2022-05-16 06:39:50|1088.17|1070.37|1088.31|1070.51|1088.81|1071.01|1088.17|1070.37|17
1652683200000|2022-05-16 06:40:00|1088.34|1070.54|1087.99|1070.19|1088.34|1070.54|1087.34|1069.54|27
1652683210000|2022-05-16 06:40:10|1087.98|1070.18|1086.04|1068.24|1087.98|1070.18|1085.98|1068.18|27
1652683220000|2022-05-16 06:40:20|1086|1068.2|1086.78|1068.98|1087.13|1069.33|1085.9|1068.1|22
1652683230000|2022-05-16 06:40:30|1086.77|1068.97|1087.05|1069.25|1087.08|1069.28|1086.24|1068.44|21
1652683240000|2022-05-16 06:40:40|1087.22|1069.42|1087.08|1069.28|1087.92|1070.12|1087.08|1069.28|14
1652683250000|2022-05-16 06:40:50|1087.04|1069.24|1087.1|1069.3|1087.13|1069.33|1086.27|1068.47|14
1652683260000|2022-05-16 06:41:00|1086.73|1068.93|1085.87|1068.07|1087.04|1069.24|1085.87|1068.07|17
1652683270000|2022-05-16 06:41:10|1085.85|1068.05|1085.2|1067.4|1085.89|1068.09|1085.2|1067.4|14
1652683280000|2022-05-16 06:41:20|1085.13|1067.33|1084.27|1066.47|1085.2|1067.4|1084.23|1066.43|18
1652683290000|2022-05-16 06:41:30|1084.26|1066.46|1084.13|1066.33|1084.26|1066.46|1083.32|1065.52|17
1652683300000|2022-05-16 06:41:40|1084.63|1066.83|1085.12|1067.32|1085.22|1067.42|1084.63|1066.83|11
1652683310000|2022-05-16 06:41:50|1085.07|1067.27|1085.04|1067.24|1085.07|1067.27|1084.3|1066.5|19
1652683320000|2022-05-16 06:42:00|1084.99|1067.19|1083.59|1065.79|1085|1067.2|1083.56|1065.76|26
1652683330000|2022-05-16 06:42:10|1083.55|1065.75|1082.56|1064.76|1083.63|1065.83|1082.34|1064.54|28
1652683340000|2022-05-16 06:42:20|1082.34|1064.54|1082.09|1064.29|1082.34|1064.54|1081.55|1063.75|21
1652683350000|2022-05-16 06:42:30|1082.29|1064.49|1083.53|1065.73|1083.53|1065.73|1082.29|1064.49|6
1652683360000|2022-05-16 06:42:40|1084.19|1066.39|1083.85|1066.05|1084.8|1067|1083.85|1066.05|7
1652683370000|2022-05-16 06:42:50|1083.52|1065.72|1083.75|1065.95|1083.75|1065.95|1083.1|1065.3|10
1652683380000|2022-05-16 06:43:00|1083.32|1065.52|1083.15|1065.35|1083.32|1065.52|1083.15|1065.35|10
1652683390000|2022-05-16 06:43:10|1083.11|1065.31|1085.02|1067.22|1085.02|1067.22|1082.89|1065.09|12
1652683400000|2022-05-16 06:43:20|1084.97|1067.17|1085.02|1067.22|1085.52|1067.72|1084.94|1067.14|6
1652683410000|2022-05-16 06:43:30|1084.97|1067.17|1085.02|1067.22|1085.02|1067.22|1084.97|1067.17|2
1652683420000|2022-05-16 06:43:40|1085.01|1067.21|1085.02|1067.22|1085.02|1067.22|1085|1067.2|3
1652683430000|2022-05-16 06:43:50|1085.06|1067.26|1086.9|1069.1|1086.9|1069.1|1085.06|1067.26|10
1652683440000|2022-05-16 06:44:00|1087.4|1069.6|1088.56|1070.76|1088.56|1070.76|1087.4|1069.6|10
1652683450000|2022-05-16 06:44:10|1088.67|1070.87|1089.61|1071.81|1089.61|1071.81|1088.67|1070.87|14
1652683460000|2022-05-16 06:44:20|1089.83|1072.03|1090.31|1072.51|1090.84|1073.04|1089.83|1072.03|25
1652683470000|2022-05-16 06:44:30|1090.66|1072.86|1091.46|1073.66|1091.46|1073.66|1090.66|1072.86|12
1652683480000|2022-05-16 06:44:40|1091.47|1073.67|1091.2|1073.4|1091.74|1073.94|1091.07|1073.27|12
1652683490000|2022-05-16 06:44:50|1091.14|1073.34|1091.26|1073.46|1091.26|1073.46|1091.11|1073.31|7
1652683500000|2022-05-16 06:45:00|1091.27|1073.47|1090.24|1072.44|1091.45|1073.65|1090.24|1072.44|22
1652683510000|2022-05-16 06:45:10|1090.2|1072.4|1090.05|1072.25|1090.24|1072.44|1090.05|1072.25|13
1652683520000|2022-05-16 06:45:20|1090.03|1072.23|1090.05|1072.25|1090.05|1072.25|1090.02|1072.22|9
1652683530000|2022-05-16 06:45:30|1090.04|1072.24|1088.81|1071.01|1090.05|1072.25|1088.4|1070.6|30
1652683540000|2022-05-16 06:45:40|1088.82|1071.02|1088.88|1071.08|1089.02|1071.22|1088.44|1070.64|21
1652683550000|2022-05-16 06:45:50|1088.38|1070.58|1088|1070.2|1088.85|1071.05|1087.93|1070.13|26
1652683560000|2022-05-16 06:46:00|1088.01|1070.21|1088.17|1070.37|1088.17|1070.37|1087.35|1069.55|26
1652683570000|2022-05-16 06:46:10|1088.89|1071.09|1090.97|1073.17|1090.99|1073.19|1088.89|1071.09|25
1652683580000|2022-05-16 06:46:20|1090.99|1073.19|1091.49|1073.69|1091.71|1073.91|1090.99|1073.19|14
1652683590000|2022-05-16 06:46:30|1091.52|1073.72|1091.8|1074|1092.2|1074.4|1091.52|1073.72|20
1652683600000|2022-05-16 06:46:40|1091.84|1074.04|1091.17|1073.37|1092.04|1074.24|1091.12|1073.32|23
1652683610000|2022-05-16 06:46:50|1091.11|1073.31|1090.57|1072.77|1091.11|1073.31|1089.94|1072.14|30
1652683620000|2022-05-16 06:47:00|1090.58|1072.78|1089.23|1071.43|1090.67|1072.87|1089.23|1071.43|22
1652683630000|2022-05-16 06:47:10|1088.83|1071.03|1087.89|1070.09|1089.23|1071.43|1087.24|1069.44|24
1652683640000|2022-05-16 06:47:20|1088.13|1070.33|1087.74|1069.94|1089|1071.2|1087.63|1069.83|23
1652683650000|2022-05-16 06:47:30|1087.75|1069.95|1087.74|1069.94|1088.06|1070.26|1087.68|1069.88|18
1652683660000|2022-05-16 06:47:40|1087.68|1069.88|1087.09|1069.29|1087.68|1069.88|1087.09|1069.29|14
1652683670000|2022-05-16 06:47:50|1087.06|1069.26|1086.82|1069.02|1087.06|1069.26|1085.89|1068.09|19
1652683680000|2022-05-16 06:48:00|1086.7|1068.9|1085.96|1068.16|1086.89|1069.09|1085.72|1067.92|25
1652683690000|2022-05-16 06:48:10|1085.97|1068.17|1085.62|1067.82|1085.97|1068.17|1085.4|1067.6|20
1652683700000|2022-05-16 06:48:20|1085.61|1067.81|1085.19|1067.39|1085.61|1067.81|1084.7|1066.9|25
1652683710000|2022-05-16 06:48:30|1085.2|1067.4|1085.96|1068.16|1086.07|1068.27|1085.2|1067.4|18
1652683720000|2022-05-16 06:48:40|1086.07|1068.27|1087.18|1069.38|1087.18|1069.38|1086.07|1068.27|9
1652683730000|2022-05-16 06:48:50|1087.59|1069.79|1088.51|1070.71|1089.51|1071.71|1087.59|1069.79|18
1652683740000|2022-05-16 06:49:00|1088.55|1070.75|1088.43|1070.63|1089.51|1071.71|1088.43|1070.63|14
1652683750000|2022-05-16 06:49:10|1088.51|1070.71|1087.71|1069.91|1088.51|1070.71|1087.4|1069.6|27
1652683760000|2022-05-16 06:49:20|1087.68|1069.88|1087.21|1069.41|1087.68|1069.88|1087.1|1069.3|13
1652683770000|2022-05-16 06:49:30|1087.17|1069.37|1088.01|1070.21|1088.13|1070.33|1086.87|1069.07|17
1652683780000|2022-05-16 06:49:40|1088.12|1070.32|1088.02|1070.22|1088.13|1070.33|1087.62|1069.82|21
1652683790000|2022-05-16 06:49:50|1087.81|1070.01|1088.06|1070.26|1088.06|1070.26|1087.62|1069.82|7
1652683800000|2022-05-16 06:50:00|1088.05|1070.25|1087.74|1069.94|1088.06|1070.26|1087.61|1069.81|16
1652683810000|2022-05-16 06:50:10|1087.76|1069.96|1088.12|1070.32|1088.27|1070.47|1087.76|1069.96|15
1652683820000|2022-05-16 06:50:20|1088.1|1070.3|1087.22|1069.42|1088.1|1070.3|1087.2|1069.4|16
1652683830000|2022-05-16 06:50:30|1087.72|1069.92|1088.65|1070.85|1088.65|1070.85|1087.22|1069.42|13
1652683840000|2022-05-16 06:50:40|1088.4|1070.6|1088.12|1070.32|1088.65|1070.85|1088.07|1070.27|11
1652683850000|2022-05-16 06:50:50|1087.88|1070.08|1087.95|1070.15|1087.95|1070.15|1087.18|1069.38|14
1652683860000|2022-05-16 06:51:00|1087.8|1070|1088.89|1071.09|1088.89|1071.09|1087.45|1069.65|17
1652683870000|2022-05-16 06:51:10|1089|1071.2|1089.69|1071.89|1089.69|1071.89|1089|1071.2|4
1652683880000|2022-05-16 06:51:20|1089.73|1071.93|1089.44|1071.64|1089.73|1071.93|1089.23|1071.43|14
1652683890000|2022-05-16 06:51:30|1089.37|1071.57|1088.11|1070.31|1089.38|1071.58|1088.07|1070.27|20
1652683900000|2022-05-16 06:51:40|1088.09|1070.29|1088.5|1070.7|1088.58|1070.78|1087.72|1069.92|20
1652683910000|2022-05-16 06:51:50|1088.55|1070.75|1088.22|1070.42|1088.6|1070.8|1088.22|1070.42|16
1652683920000|2022-05-16 06:52:00|1088.16|1070.36|1088.07|1070.27|1088.16|1070.36|1087.61|1069.81|16
1652683930000|2022-05-16 06:52:10|1088.51|1070.71|1087.58|1069.78|1089.19|1071.39|1087.58|1069.78|29
1652683940000|2022-05-16 06:52:20|1087.53|1069.73|1087.11|1069.31|1087.53|1069.73|1087.09|1069.29|14
1652683950000|2022-05-16 06:52:30|1087.12|1069.32|1088.4|1070.6|1089|1071.2|1087.12|1069.32|17
1652683960000|2022-05-16 06:52:40|1088.2|1070.4|1086.22|1068.42|1088.2|1070.4|1086.22|1068.42|25
1652683970000|2022-05-16 06:52:50|1086.18|1068.38|1085.96|1068.16|1086.18|1068.38|1085.28|1067.48|20
1652683980000|2022-05-16 06:53:00|1086.14|1068.34|1085.29|1067.49|1086.14|1068.34|1085.29|1067.49|13
1652683990000|2022-05-16 06:53:10|1085.28|1067.48|1083.75|1065.95|1085.28|1067.48|1083.64|1065.84|23
1652684000000|2022-05-16 06:53:20|1083.71|1065.91|1083.52|1065.72|1083.95|1066.15|1083.52|1065.72|19
1652684010000|2022-05-16 06:53:30|1083.51|1065.71|1080.91|1063.11|1083.51|1065.71|1080.9|1063.1|19
1652684020000|2022-05-16 06:53:40|1080.96|1063.16|1080.21|1062.41|1081.03|1063.23|1079.91|1062.11|25
1652684030000|2022-05-16 06:53:50|1080.08|1062.28|1084.13|1066.33|1084.13|1066.33|1080.08|1062.28|15
1652684040000|2022-05-16 06:54:00|1084.17|1066.37|1086.18|1068.38|1086.68|1068.88|1084.09|1066.29|25
1652684050000|2022-05-16 06:54:10|1085.91|1068.11|1085.18|1067.38|1085.91|1068.11|1084.97|1067.17|24
1652684060000|2022-05-16 06:54:20|1085.19|1067.39|1086.05|1068.25|1086.57|1068.77|1085.13|1067.33|13
1652684070000|2022-05-16 06:54:30|1086.02|1068.22|1085.02|1067.22|1086.02|1068.22|1084.99|1067.19|26
1652684080000|2022-05-16 06:54:40|1085|1067.2|1083.39|1065.59|1085|1067.2|1083.39|1065.59|21
1652684090000|2022-05-16 06:54:50|1083.34|1065.54|1084.2|1066.4|1085.02|1067.22|1083.19|1065.39|20
1652684100000|2022-05-16 06:55:00|1084.14|1066.34|1083.86|1066.06|1084.14|1066.34|1083.2|1065.4|12
1652684110000|2022-05-16 06:55:10|1083.97|1066.17|1084.05|1066.25|1085.13|1067.33|1083.97|1066.17|11
1652684120000|2022-05-16 06:55:20|1084.04|1066.24|1084.05|1066.25|1084.05|1066.25|1084.04|1066.24|4
1652684130000|2022-05-16 06:55:30|1084.04|1066.24|1084.91|1067.11|1084.91|1067.11|1084.04|1066.24|7
1652684140000|2022-05-16 06:55:40|1085.02|1067.22|1085.29|1067.49|1085.76|1067.96|1085.02|1067.22|12
1652684150000|2022-05-16 06:55:50|1085.25|1067.45|1085.76|1067.96|1085.76|1067.96|1085.08|1067.28|9
1652684160000|2022-05-16 06:56:00|1086.26|1068.46|1086.56|1068.76|1086.75|1068.95|1086.26|1068.46|6
1652684170000|2022-05-16 06:56:10|1086.75|1068.95|1086.07|1068.27|1086.75|1068.95|1086.07|1068.27|8
1652684180000|2022-05-16 06:56:20|1086.2|1068.4|1087.46|1069.66|1087.46|1069.66|1086.09|1068.29|13
1652684190000|2022-05-16 06:56:30|1086.99|1069.19|1088.04|1070.24|1088.04|1070.24|1086.99|1069.19|9
1652684200000|2022-05-16 06:56:40|1088.54|1070.74|1088.04|1070.24|1088.54|1070.74|1088.02|1070.22|7
1652684210000|2022-05-16 06:56:50|1088.54|1070.74|1088.27|1070.47|1088.54|1070.74|1088.04|1070.24|6
1652684220000|2022-05-16 06:57:00|1087.97|1070.17|1087.85|1070.05|1088.27|1070.47|1087.4|1069.6|20
1652684230000|2022-05-16 06:57:10|1087.86|1070.06|1087.27|1069.47|1087.92|1070.12|1087.27|1069.47|20
1652684240000|2022-05-16 06:57:20|1087.26|1069.46|1086.69|1068.89|1087.26|1069.46|1086.58|1068.78|19
1652684250000|2022-05-16 06:57:30|1086.68|1068.88|1086.39|1068.59|1086.89|1069.09|1086.06|1068.26|21
1652684260000|2022-05-16 06:57:40|1086.26|1068.46|1085.76|1067.96|1086.26|1068.46|1085.27|1067.47|19
1652684270000|2022-05-16 06:57:50|1085.67|1067.87|1085.85|1068.05|1086.13|1068.33|1085.58|1067.78|15
1652684280000|2022-05-16 06:58:00|1085.9|1068.1|1085.01|1067.21|1085.9|1068.1|1085.01|1067.21|16
1652684290000|2022-05-16 06:58:10|1084.99|1067.19|1084.07|1066.27|1084.99|1067.19|1083.6|1065.8|30
1652684300000|2022-05-16 06:58:20|1083.64|1065.84|1084.3|1066.5|1085.13|1067.33|1083.3|1065.5|19
1652684310000|2022-05-16 06:58:30|1084.19|1066.39|1083.3|1065.5|1084.19|1066.39|1083.3|1065.5|10
1652684320000|2022-05-16 06:58:40|1083.26|1065.46|1084.08|1066.28|1084.08|1066.28|1083.14|1065.34|13
1652684330000|2022-05-16 06:58:50|1084.4|1066.6|1083.3|1065.5|1084.4|1066.6|1083.3|1065.5|21
1652684340000|2022-05-16 06:59:00|1083.28|1065.48|1082.25|1064.45|1083.28|1065.48|1082.1|1064.3|20
1652684350000|2022-05-16 06:59:10|1082.23|1064.43|1085.13|1067.33|1085.13|1067.33|1082.17|1064.37|26
1652684360000|2022-05-16 06:59:20|1085.11|1067.31|1085.77|1067.97|1086.27|1068.47|1085.11|1067.31|6
1652684370000|2022-05-16 06:59:30|1086.27|1068.47|1085.77|1067.97|1086.27|1068.47|1085.28|1067.48|9
1652684380000|2022-05-16 06:59:40|1085.63|1067.83|1085.63|1067.83|1085.63|1067.83|1085.63|1067.83|1
1652684390000|2022-05-16 06:59:50|1085.77|1067.97|1085.63|1067.83|1085.77|1067.97|1085.63|1067.83|6
1652684400000|2022-05-16 07:00:00|1084.95|1067.15|1082.37|1064.57|1084.95|1067.15|1082.25|1064.45|29
1652684410000|2022-05-16 07:00:10|1082.36|1064.56|1080.58|1062.78|1082.36|1064.56|1080.48|1062.68|31
1652684420000|2022-05-16 07:00:20|1080.82|1063.02|1081.91|1064.11|1081.91|1064.11|1080.35|1062.55|26
1652684430000|2022-05-16 07:00:30|1081.56|1063.76|1081.91|1064.11|1081.92|1064.12|1081.56|1063.76|6
1652684440000|2022-05-16 07:00:40|1081.92|1064.12|1083.83|1066.03|1083.83|1066.03|1081.92|1064.12|7
1652684450000|2022-05-16 07:00:50|1083.77|1065.97|1084.79|1066.99|1085.29|1067.49|1083.77|1065.97|6
1652684460000|2022-05-16 07:01:00|1084.58|1066.78|1084.13|1066.33|1084.58|1066.78|1084.13|1066.33|5
1652684470000|2022-05-16 07:01:10|1084.11|1066.31|1084.79|1066.99|1084.79|1066.99|1084.04|1066.24|22
1652684480000|2022-05-16 07:01:20|1084.68|1066.88|1084.48|1066.68|1084.75|1066.95|1084.34|1066.54|12
1652684490000|2022-05-16 07:01:30|1084.49|1066.69|1084.16|1066.36|1084.79|1066.99|1084.16|1066.36|7
1652684500000|2022-05-16 07:01:40|1084.23|1066.43|1084.3|1066.5|1084.79|1066.99|1084.23|1066.43|18
1652684510000|2022-05-16 07:01:50|1084.26|1066.46|1084.65|1066.85|1084.65|1066.85|1084.23|1066.43|11
1652684520000|2022-05-16 07:02:00|1084.61|1066.81|1084.58|1066.78|1084.79|1066.99|1084.58|1066.78|11
1652684530000|2022-05-16 07:02:10|1084.59|1066.79|1084.24|1066.44|1084.59|1066.79|1084.24|1066.44|5
1652684540000|2022-05-16 07:02:20|1084.17|1066.37|1083.9|1066.1|1084.17|1066.37|1083.9|1066.1|8
1652684550000|2022-05-16 07:02:30|1083.4|1065.6|1082.47|1064.67|1083.4|1065.6|1082.47|1064.67|6
1652684560000|2022-05-16 07:02:40|1082.28|1064.48|1080.82|1063.02|1082.3|1064.5|1080.82|1063.02|12
1652684570000|2022-05-16 07:02:50|1080.81|1063.01|1082.1|1064.3|1082.13|1064.33|1080.8|1063|22
1652684580000|2022-05-16 07:03:00|1081.93|1064.13|1081.05|1063.25|1081.93|1064.13|1081.05|1063.25|10
1652684590000|2022-05-16 07:03:10|1081.02|1063.22|1081.3|1063.5|1082.1|1064.3|1081.02|1063.22|21
1652684600000|2022-05-16 07:03:20|1081.13|1063.33|1080.84|1063.04|1081.26|1063.46|1080.53|1062.73|28
1652684610000|2022-05-16 07:03:30|1080.73|1062.93|1080.51|1062.71|1080.84|1063.04|1080.46|1062.66|12
1652684620000|2022-05-16 07:03:40|1080.48|1062.68|1082.07|1064.27|1082.1|1064.3|1080.27|1062.47|24
1652684630000|2022-05-16 07:03:50|1081.9|1064.1|1081.57|1063.77|1081.9|1064.1|1081.41|1063.61|11
1652684640000|2022-05-16 07:04:00|1081.61|1063.81|1083.02|1065.22|1083.04|1065.24|1081.61|1063.81|10
1652684650000|2022-05-16 07:04:10|1082.99|1065.19|1082.94|1065.14|1083.52|1065.72|1082.65|1064.85|19
1652684660000|2022-05-16 07:04:20|1082.93|1065.13|1083.63|1065.83|1084|1066.2|1082.93|1065.13|19
1652684670000|2022-05-16 07:04:30|1083.52|1065.72|1083.22|1065.42|1083.57|1065.77|1083.16|1065.36|21
1652684680000|2022-05-16 07:04:40|1083.18|1065.38|1082.88|1065.08|1083.38|1065.58|1082.35|1064.55|25
1652684690000|2022-05-16 07:04:50|1082.84|1065.04|1081.01|1063.21|1082.91|1065.11|1081.01|1063.21|17
1652684700000|2022-05-16 07:05:00|1081.2|1063.4|1082.58|1064.78|1082.58|1064.78|1081.1|1063.3|12
1652684710000|2022-05-16 07:05:10|1082.25|1064.45|1082.04|1064.24|1082.25|1064.45|1081.94|1064.14|8
1652684720000|2022-05-16 07:05:20|1082.03|1064.23|1081.82|1064.02|1082.04|1064.24|1081.52|1063.72|16
1652684730000|2022-05-16 07:05:30|1081.83|1064.03|1082.09|1064.29|1082.09|1064.29|1081.83|1064.03|13
1652684740000|2022-05-16 07:05:40|1082.58|1064.78|1081.43|1063.63|1082.58|1064.78|1081.21|1063.41|16
1652684750000|2022-05-16 07:05:50|1081.33|1063.53|1081.77|1063.97|1081.77|1063.97|1081.02|1063.22|28
1652684760000|2022-05-16 07:06:00|1081.67|1063.87|1080.97|1063.17|1082.02|1064.22|1080.97|1063.17|25
1652684770000|2022-05-16 07:06:10|1080.49|1062.69|1079.17|1061.37|1080.49|1062.69|1078.9|1061.1|29
1652684780000|2022-05-16 07:06:20|1079.13|1061.33|1079.14|1061.34|1079.19|1061.39|1078.42|1060.62|21
1652684790000|2022-05-16 07:06:30|1079.13|1061.33|1079.07|1061.27|1079.13|1061.33|1078.7|1060.9|21
1652684800000|2022-05-16 07:06:40|1079.09|1061.29|1078.37|1060.57|1079.11|1061.31|1078.29|1060.49|25
1652684810000|2022-05-16 07:06:50|1078.49|1060.69|1077.98|1060.18|1079.05|1061.25|1077.98|1060.18|30
1652684820000|2022-05-16 07:07:00|1077.67|1059.87|1075.25|1057.45|1077.67|1059.87|1075.25|1057.45|26
1652684830000|2022-05-16 07:07:10|1075.21|1057.41|1074.13|1056.33|1075.34|1057.54|1074.13|1056.33|25
1652684840000|2022-05-16 07:07:20|1074.2|1056.4|1073.9|1056.1|1074.2|1056.4|1073.4|1055.6|20
1652684850000|2022-05-16 07:07:30|1073.4|1055.6|1073.03|1055.23|1073.9|1056.1|1073.03|1055.23|13
1652684860000|2022-05-16 07:07:40|1072.53|1054.73|1071.37|1053.57|1072.53|1054.73|1071.34|1053.54|21
1652684870000|2022-05-16 07:07:50|1070.65|1052.85|1073.13|1055.33|1073.13|1055.33|1070.54|1052.74|24
1652684880000|2022-05-16 07:08:00|1073.16|1055.36|1075.4|1057.6|1077.1|1059.3|1073.16|1055.36|28
1652684890000|2022-05-16 07:08:10|1075.39|1057.59|1077.01|1059.21|1077.3|1059.5|1074.83|1057.03|24
1652684900000|2022-05-16 07:08:20|1076.99|1059.19|1078.17|1060.37|1078.67|1060.87|1076.68|1058.88|19
1652684910000|2022-05-16 07:08:30|1078.18|1060.38|1078.17|1060.37|1078.67|1060.87|1078.17|1060.37|7
1652684920000|2022-05-16 07:08:40|1078.67|1060.87|1077.88|1060.08|1078.67|1060.87|1077.77|1059.97|21
1652684930000|2022-05-16 07:08:50|1077.91|1060.11|1075.62|1057.82|1077.97|1060.17|1075.62|1057.82|29
1652684940000|2022-05-16 07:09:00|1075.44|1057.64|1076.18|1058.38|1076.23|1058.43|1075.07|1057.27|28
1652684950000|2022-05-16 07:09:10|1076.08|1058.28|1076.16|1058.36|1077.13|1059.33|1075.46|1057.66|22
1652684960000|2022-05-16 07:09:20|1076.15|1058.35|1079.14|1061.34|1079.14|1061.34|1076.15|1058.35|23
1652684970000|2022-05-16 07:09:30|1079.16|1061.36|1080.34|1062.54|1080.82|1063.02|1079.16|1061.36|15
1652684980000|2022-05-16 07:09:40|1080.35|1062.55|1079.8|1062|1081.46|1063.66|1078.84|1061.04|25
1652684990000|2022-05-16 07:09:50|1079.78|1061.98|1079.15|1061.35|1080.09|1062.29|1078.74|1060.94|26
1652685000000|2022-05-16 07:10:00|1078.85|1061.05|1079.4|1061.6|1080.17|1062.37|1078.85|1061.05|30
1652685010000|2022-05-16 07:10:10|1079.45|1061.65|1078.56|1060.76|1079.45|1061.65|1078.14|1060.34|28
1652685020000|2022-05-16 07:10:20|1078.57|1060.77|1077.47|1059.67|1078.57|1060.77|1077.21|1059.41|26
1652685030000|2022-05-16 07:10:30|1077.42|1059.62|1076.4|1058.6|1077.42|1059.62|1076.39|1058.59|14
1652685040000|2022-05-16 07:10:40|1076.38|1058.58|1075.12|1057.32|1076.84|1059.04|1074.4|1056.6|17
1652685050000|2022-05-16 07:10:50|1075.03|1057.23|1074.1|1056.3|1075.14|1057.34|1074.06|1056.26|22
1652685060000|2022-05-16 07:11:00|1074.24|1056.44|1073.2|1055.4|1074.38|1056.58|1072.39|1054.59|30
1652685070000|2022-05-16 07:11:10|1073.16|1055.36|1074.4|1056.6|1075.12|1057.32|1073.16|1055.36|19
1652685080000|2022-05-16 07:11:20|1074.13|1056.33|1074.18|1056.38|1074.18|1056.38|1073.32|1055.52|20
1652685090000|2022-05-16 07:11:30|1074.31|1056.51|1075.14|1057.34|1075.14|1057.34|1074.11|1056.31|22
1652685100000|2022-05-16 07:11:40|1075.18|1057.38|1075.37|1057.57|1075.64|1057.84|1075.18|1057.38|3
1652685110000|2022-05-16 07:11:50|1075.64|1057.84|1075.62|1057.82|1076.05|1058.25|1075.62|1057.82|7
1652685120000|2022-05-16 07:12:00|1075.89|1058.09|1075.37|1057.57|1075.9|1058.1|1074.51|1056.71|16
1652685130000|2022-05-16 07:12:10|1075.24|1057.44|1076|1058.2|1076|1058.2|1075.24|1057.44|17
1652685140000|2022-05-16 07:12:20|1075.98|1058.18|1075.43|1057.63|1076|1058.2|1075.33|1057.53|17
1652685150000|2022-05-16 07:12:30|1075.36|1057.56|1077.44|1059.64|1077.44|1059.64|1075.35|1057.55|22
1652685160000|2022-05-16 07:12:40|1077.49|1059.69|1078.13|1060.33|1078.89|1061.09|1077.49|1059.69|10
1652685170000|2022-05-16 07:12:50|1078.12|1060.32|1077.79|1059.99|1078.12|1060.32|1077.33|1059.53|22
1652685180000|2022-05-16 07:13:00|1077.83|1060.03|1077.84|1060.04|1078.22|1060.42|1077.83|1060.03|17
1652685190000|2022-05-16 07:13:10|1077.4|1059.6|1077.91|1060.11|1077.91|1060.11|1077.27|1059.47|18
1652685200000|2022-05-16 07:13:20|1077.75|1059.95|1077.5|1059.7|1077.91|1060.11|1077.35|1059.55|16
1652685210000|2022-05-16 07:13:30|1077.53|1059.73|1077.91|1060.11|1077.92|1060.12|1077.52|1059.72|5
1652685220000|2022-05-16 07:13:40|1077.92|1060.12|1077.23|1059.43|1077.92|1060.12|1077.23|1059.43|21
1652685230000|2022-05-16 07:13:50|1077.38|1059.58|1077.34|1059.54|1077.72|1059.92|1077.34|1059.54|16
1652685240000|2022-05-16 07:14:00|1077.29|1059.49|1077.43|1059.63|1077.45|1059.65|1076.76|1058.96|27
1652685250000|2022-05-16 07:14:10|1077.41|1059.61|1078.63|1060.83|1078.63|1060.83|1077.39|1059.59|21
1652685260000|2022-05-16 07:14:20|1078.36|1060.56|1077.87|1060.07|1078.36|1060.56|1077.87|1060.07|9
1652685270000|2022-05-16 07:14:30|1077.88|1060.08|1078.13|1060.33|1078.18|1060.38|1077.88|1060.08|15
1652685280000|2022-05-16 07:14:40|1078.16|1060.36|1077.87|1060.07|1078.16|1060.36|1077.87|1060.07|6
1652685290000|2022-05-16 07:14:50|1077.38|1059.58|1075.49|1057.69|1077.38|1059.58|1075.47|1057.67|13
1652685300000|2022-05-16 07:15:00|1075.47|1057.67|1074.35|1056.55|1076.12|1058.32|1074.35|1056.55|25
1652685310000|2022-05-16 07:15:10|1074.32|1056.52|1076.36|1058.56|1076.4|1058.6|1074.19|1056.39|25
1652685320000|2022-05-16 07:15:20|1076.4|1058.6|1077.28|1059.48|1077.31|1059.51|1075.97|1058.17|28
1652685330000|2022-05-16 07:15:30|1077.24|1059.44|1077.13|1059.33|1077.24|1059.44|1076.5|1058.7|12
1652685340000|2022-05-16 07:15:40|1077.14|1059.34|1078.17|1060.37|1078.17|1060.37|1077.14|1059.34|16
1652685350000|2022-05-16 07:15:50|1078.19|1060.39|1077.28|1059.48|1078.27|1060.47|1076.98|1059.18|30
1652685360000|2022-05-16 07:16:00|1077.39|1059.59|1079.08|1061.28|1079.49|1061.69|1077.36|1059.56|14
1652685370000|2022-05-16 07:16:10|1079.49|1061.69|1079.34|1061.54|1080.63|1062.83|1079.08|1061.28|17
1652685380000|2022-05-16 07:16:20|1079.33|1061.53|1079.58|1061.78|1079.65|1061.85|1079.16|1061.36|23
1652685390000|2022-05-16 07:16:30|1079.36|1061.56|1079.86|1062.06|1079.96|1062.16|1079.24|1061.44|18
1652685400000|2022-05-16 07:16:40|1079.82|1062.02|1078.56|1060.76|1079.82|1062.02|1078.31|1060.51|31
1652685410000|2022-05-16 07:16:50|1078.59|1060.79|1078.28|1060.48|1079.13|1061.33|1078.28|1060.48|31
1652685420000|2022-05-16 07:17:00|1078.24|1060.44|1078.43|1060.63|1079.1|1061.3|1077.43|1059.63|23
1652685430000|2022-05-16 07:17:10|1078.4|1060.6|1078.36|1060.56|1078.79|1060.99|1078.08|1060.28|21
1652685440000|2022-05-16 07:17:20|1078.47|1060.67|1079.13|1061.33|1079.13|1061.33|1078.47|1060.67|11
1652685450000|2022-05-16 07:17:30|1079.12|1061.32|1078.8|1061|1079.12|1061.32|1078.29|1060.49|25
1652685460000|2022-05-16 07:17:40|1078.87|1061.07|1078.19|1060.39|1078.9|1061.1|1078.16|1060.36|26
1652685470000|2022-05-16 07:17:50|1078.1|1060.3|1077.02|1059.22|1078.1|1060.3|1077.02|1059.22|18
1652685480000|2022-05-16 07:18:00|1077.2|1059.4|1077.2|1059.4|1077.29|1059.49|1076.33|1058.53|23
1652685490000|2022-05-16 07:18:10|1077.27|1059.47|1078.61|1060.81|1079.1|1061.3|1077.24|1059.44|21
1652685500000|2022-05-16 07:18:20|1078.55|1060.75|1078.61|1060.81|1079.12|1061.32|1078.35|1060.55|22
1652685510000|2022-05-16 07:18:30|1078.6|1060.8|1078.72|1060.92|1078.93|1061.13|1078.42|1060.62|21
1652685520000|2022-05-16 07:18:40|1078.64|1060.84|1077.75|1059.95|1078.65|1060.85|1077.42|1059.62|28
1652685530000|2022-05-16 07:18:50|1077.73|1059.93|1076.76|1058.96|1077.76|1059.96|1076.76|1058.96|26
1652685540000|2022-05-16 07:19:00|1076.52|1058.72|1076.23|1058.43|1077.11|1059.31|1076.23|1058.43|15
1652685550000|2022-05-16 07:19:10|1076.21|1058.41|1076.78|1058.98|1077.06|1059.26|1076.14|1058.34|22
1652685560000|2022-05-16 07:19:20|1076.7|1058.9|1077.73|1059.93|1077.96|1060.16|1076.23|1058.43|18
1652685570000|2022-05-16 07:19:30|1076.85|1059.05|1076.39|1058.59|1077.35|1059.55|1075.83|1058.03|27
1652685580000|2022-05-16 07:19:40|1076.23|1058.43|1076.32|1058.52|1076.32|1058.52|1076.08|1058.28|17
1652685590000|2022-05-16 07:19:50|1076.23|1058.43|1076.32|1058.52|1076.32|1058.52|1075.79|1057.99|20
1652685600000|2022-05-16 07:20:00|1076.12|1058.32|1076.3|1058.5|1076.89|1059.09|1076.07|1058.27|22
1652685610000|2022-05-16 07:20:10|1075.84|1058.04|1075.57|1057.77|1075.89|1058.09|1074.37|1056.57|24
1652685620000|2022-05-16 07:20:20|1075.97|1058.17|1076.08|1058.28|1076.09|1058.29|1075.2|1057.4|27
1652685630000|2022-05-16 07:20:30|1076.17|1058.37|1077.11|1059.31|1077.11|1059.31|1075.78|1057.98|20
1652685640000|2022-05-16 07:20:40|1077.61|1059.81|1077.4|1059.6|1078.93|1061.13|1077.4|1059.6|18
1652685650000|2022-05-16 07:20:50|1077.32|1059.52|1077.33|1059.53|1078|1060.2|1077.29|1059.49|22
1652685660000|2022-05-16 07:21:00|1077.38|1059.58|1078.19|1060.39|1078.93|1061.13|1077.33|1059.53|20
1652685670000|2022-05-16 07:21:10|1077.84|1060.04|1078|1060.2|1078|1060.2|1077.11|1059.31|19
1652685680000|2022-05-16 07:21:20|1078.11|1060.31|1078.92|1061.12|1078.93|1061.13|1078.11|1060.31|11
1652685690000|2022-05-16 07:21:30|1078.96|1061.16|1079.96|1062.16|1079.96|1062.16|1078.58|1060.78|14
1652685700000|2022-05-16 07:21:40|1080|1062.2|1079.96|1062.16|1080.01|1062.21|1079.84|1062.04|9
1652685710000|2022-05-16 07:21:50|1080.01|1062.21|1080.75|1062.95|1080.75|1062.95|1080.01|1062.21|5
1652685720000|2022-05-16 07:22:00|1080.47|1062.67|1080.75|1062.95|1080.75|1062.95|1080.19|1062.39|20
1652685730000|2022-05-16 07:22:10|1080.76|1062.96|1081.42|1063.62|1081.5|1063.7|1080.76|1062.96|18
1652685740000|2022-05-16 07:22:20|1081.25|1063.45|1081.1|1063.3|1081.25|1063.45|1080.49|1062.69|21
1652685750000|2022-05-16 07:22:30|1080.64|1062.84|1079.57|1061.77|1081.14|1063.34|1079.56|1061.76|22
1652685760000|2022-05-16 07:22:40|1079.84|1062.04|1078.27|1060.47|1080.1|1062.3|1078.27|1060.47|22
1652685770000|2022-05-16 07:22:50|1078.25|1060.45|1078.31|1060.51|1078.33|1060.53|1077.58|1059.78|21
1652685780000|2022-05-16 07:23:00|1078.3|1060.5|1078.23|1060.43|1079.05|1061.25|1078.23|1060.43|17
1652685790000|2022-05-16 07:23:10|1078.21|1060.41|1077.04|1059.24|1078.21|1060.41|1077.03|1059.23|25
1652685800000|2022-05-16 07:23:20|1077.03|1059.23|1077.92|1060.12|1077.92|1060.12|1076.34|1058.54|26
1652685810000|2022-05-16 07:23:30|1077.96|1060.16|1078.05|1060.25|1078.1|1060.3|1077.72|1059.92|25
1652685820000|2022-05-16 07:23:40|1078.11|1060.31|1078.19|1060.39|1078.21|1060.41|1077.81|1060.01|16
1652685830000|2022-05-16 07:23:50|1078.21|1060.41|1079.16|1061.36|1079.16|1061.36|1078.16|1060.36|20
1652685840000|2022-05-16 07:24:00|1079.08|1061.28|1079.03|1061.23|1079.1|1061.3|1078.46|1060.66|25
1652685850000|2022-05-16 07:24:10|1079.05|1061.25|1079.09|1061.29|1079.16|1061.36|1078.85|1061.05|15
1652685860000|2022-05-16 07:24:20|1079.77|1061.97|1079.46|1061.66|1079.77|1061.97|1079.46|1061.66|5
1652685870000|2022-05-16 07:24:30|1079.48|1061.68|1079.21|1061.41|1079.77|1061.97|1078.86|1061.06|19
1652685880000|2022-05-16 07:24:40|1079.17|1061.37|1079.77|1061.97|1079.77|1061.97|1078.69|1060.89|17
1652685890000|2022-05-16 07:24:50|1079.62|1061.82|1079.46|1061.66|1079.77|1061.97|1079.24|1061.44|22
1652685900000|2022-05-16 07:25:00|1079.48|1061.68|1079.77|1061.97|1079.77|1061.97|1078.78|1060.98|20
1652685910000|2022-05-16 07:25:10|1079.59|1061.79|1080.17|1062.37|1080.17|1062.37|1079.59|1061.79|8
1652685920000|2022-05-16 07:25:20|1080.2|1062.4|1081.89|1064.09|1081.89|1064.09|1080.2|1062.4|16
1652685930000|2022-05-16 07:25:30|1082.07|1064.27|1082.95|1065.15|1082.95|1065.15|1082.07|1064.27|9
1652685940000|2022-05-16 07:25:40|1082.94|1065.14|1082.71|1064.91|1082.98|1065.18|1082.62|1064.82|7
1652685950000|2022-05-16 07:25:50|1082.63|1064.83|1082.28|1064.48|1082.92|1065.12|1082.28|1064.48|21
1652685960000|2022-05-16 07:26:00|1082.04|1064.24|1082.94|1065.14|1082.94|1065.14|1081.74|1063.94|19
1652685970000|2022-05-16 07:26:10|1083.12|1065.32|1083.35|1065.55|1083.63|1065.83|1083.12|1065.32|18
1652685980000|2022-05-16 07:26:20|1083.38|1065.58|1086.04|1068.24|1086.04|1068.24|1083.38|1065.58|25
1652685990000|2022-05-16 07:26:30|1086.05|1068.25|1085.13|1067.33|1086.09|1068.29|1084.72|1066.92|26
1652686000000|2022-05-16 07:26:40|1085.1|1067.3|1085.44|1067.64|1085.69|1067.89|1085.01|1067.21|18
1652686010000|2022-05-16 07:26:50|1085.48|1067.68|1086.45|1068.65|1086.49|1068.69|1085.29|1067.49|19
1652686020000|2022-05-16 07:27:00|1086.27|1068.47|1085.9|1068.1|1086.27|1068.47|1085.32|1067.52|23
1652686030000|2022-05-16 07:27:10|1085.81|1068.01|1086.57|1068.77|1086.59|1068.79|1085.64|1067.84|15
1652686040000|2022-05-16 07:27:20|1086.56|1068.76|1087.03|1069.23|1087.11|1069.31|1086.47|1068.67|16
1652686050000|2022-05-16 07:27:30|1087.11|1069.31|1087.36|1069.56|1087.57|1069.77|1087|1069.2|13
1652686060000|2022-05-16 07:27:40|1087.37|1069.57|1088.09|1070.29|1088.37|1070.57|1087.37|1069.57|20
1652686070000|2022-05-16 07:27:50|1088.13|1070.33|1088.91|1071.11|1088.91|1071.11|1088.13|1070.33|12
1652686080000|2022-05-16 07:28:00|1088.66|1070.86|1088.38|1070.58|1088.77|1070.97|1088.38|1070.58|21
1652686090000|2022-05-16 07:28:10|1088.48|1070.68|1088.25|1070.45|1088.69|1070.89|1088.25|1070.45|15
1652686100000|2022-05-16 07:28:20|1088.22|1070.42|1086.72|1068.92|1088.22|1070.42|1086.72|1068.92|29
1652686110000|2022-05-16 07:28:30|1086.68|1068.88|1086.15|1068.35|1086.68|1068.88|1086.09|1068.29|22
1652686120000|2022-05-16 07:28:40|1086.14|1068.34|1086.14|1068.34|1086.86|1069.06|1085.77|1067.97|23
1652686130000|2022-05-16 07:28:50|1086.1|1068.3|1086.68|1068.88|1086.86|1069.06|1085.99|1068.19|11
1652686140000|2022-05-16 07:29:00|1086.59|1068.79|1086.08|1068.28|1086.86|1069.06|1086.06|1068.26|17
1652686150000|2022-05-16 07:29:10|1086.03|1068.23|1086.57|1068.77|1086.86|1069.06|1086.03|1068.23|15
1652686160000|2022-05-16 07:29:20|1086.86|1069.06|1086.86|1069.06|1086.86|1069.06|1086.86|1069.06|1
1652686170000|2022-05-16 07:29:30|1086.78|1068.98|1086.64|1068.84|1086.78|1068.98|1086.23|1068.43|22
1652686180000|2022-05-16 07:29:40|1086.65|1068.85|1086.86|1069.06|1086.86|1069.06|1086.65|1068.85|2
1652686190000|2022-05-16 07:29:50|1086.81|1069.01|1086.86|1069.06|1086.86|1069.06|1086.47|1068.67|12
1652686200000|2022-05-16 07:30:00|1086.73|1068.93|1086.94|1069.14|1087.44|1069.64|1086.73|1068.93|9
1652686210000|2022-05-16 07:30:10|1086.98|1069.18|1086.98|1069.18|1087.44|1069.64|1086.98|1069.18|5
1652686220000|2022-05-16 07:30:20|1087.28|1069.48|1088.91|1071.11|1088.91|1071.11|1087.28|1069.48|18
1652686230000|2022-05-16 07:30:30|1089.22|1071.42|1090.44|1072.64|1090.44|1072.64|1089.22|1071.42|10
1652686240000|2022-05-16 07:30:40|1090.51|1072.71|1090.6|1072.8|1090.76|1072.96|1090.01|1072.21|18
1652686250000|2022-05-16 07:30:50|1090.62|1072.82|1090.08|1072.28|1090.62|1072.82|1089.87|1072.07|16
1652686260000|2022-05-16 07:31:00|1090.07|1072.27|1089.67|1071.87|1090.07|1072.27|1089.34|1071.54|15
1652686270000|2022-05-16 07:31:10|1089.71|1071.91|1089.33|1071.53|1089.76|1071.96|1089.33|1071.53|17
1652686280000|2022-05-16 07:31:20|1089.26|1071.46|1088.4|1070.6|1089.26|1071.46|1088.4|1070.6|16
1652686290000|2022-05-16 07:31:30|1088.33|1070.53|1088.16|1070.36|1088.33|1070.53|1088.07|1070.27|15
1652686300000|2022-05-16 07:31:40|1087.75|1069.95|1088.01|1070.21|1088.17|1070.37|1087.73|1069.93|19
1652686310000|2022-05-16 07:31:50|1087.94|1070.14|1088.65|1070.85|1088.94|1071.14|1087.94|1070.14|15
1652686320000|2022-05-16 07:32:00|1088.64|1070.84|1087.27|1069.47|1088.64|1070.84|1087.27|1069.47|17
1652686330000|2022-05-16 07:32:10|1087.26|1069.46|1086.64|1068.84|1087.26|1069.46|1086.34|1068.54|15
1652686340000|2022-05-16 07:32:20|1086.65|1068.85|1087.63|1069.83|1087.63|1069.83|1086.65|1068.85|23
1652686350000|2022-05-16 07:32:30|1087.72|1069.92|1088.28|1070.48|1088.28|1070.48|1087.39|1069.59|19
1652686360000|2022-05-16 07:32:40|1088.29|1070.49|1088.98|1071.18|1088.98|1071.18|1088.29|1070.49|10
1652686370000|2022-05-16 07:32:50|1088.94|1071.14|1090.19|1072.39|1090.19|1072.39|1088.94|1071.14|14
1652686380000|2022-05-16 07:33:00|1090.46|1072.66|1090.23|1072.43|1090.62|1072.82|1090.17|1072.37|17
1652686390000|2022-05-16 07:33:10|1090.32|1072.52|1089.83|1072.03|1090.6|1072.8|1089.83|1072.03|13
1652686400000|2022-05-16 07:33:20|1089.82|1072.02|1089.35|1071.55|1089.98|1072.18|1089.29|1071.49|17
1652686410000|2022-05-16 07:33:30|1089.33|1071.53|1090.17|1072.37|1090.27|1072.47|1089.17|1071.37|14
1652686420000|2022-05-16 07:33:40|1090.15|1072.35|1089.56|1071.76|1090.15|1072.35|1088.95|1071.15|17
1652686430000|2022-05-16 07:33:50|1089.78|1071.98|1090.77|1072.97|1090.77|1072.97|1089.71|1071.91|19
1652686440000|2022-05-16 07:34:00|1090.7|1072.9|1089.12|1071.32|1090.7|1072.9|1089.12|1071.32|21
1652686450000|2022-05-16 07:34:10|1089.09|1071.29|1089.62|1071.82|1089.62|1071.82|1089.09|1071.29|14
1652686460000|2022-05-16 07:34:20|1089.63|1071.83|1090.49|1072.69|1090.99|1073.19|1089.63|1071.83|25
1652686470000|2022-05-16 07:34:30|1090.5|1072.7|1089.92|1072.12|1090.63|1072.83|1089.72|1071.92|22
1652686480000|2022-05-16 07:34:40|1089.77|1071.97|1089.92|1072.12|1090.17|1072.37|1089.5|1071.7|18
1652686490000|2022-05-16 07:34:50|1090.13|1072.33|1090.52|1072.72|1090.52|1072.72|1090.1|1072.3|13
1652686500000|2022-05-16 07:35:00|1090.54|1072.74|1090.08|1072.28|1090.61|1072.81|1090.07|1072.27|19
1652686510000|2022-05-16 07:35:10|1090.06|1072.26|1089.94|1072.14|1090.06|1072.26|1089.92|1072.12|4
1652686520000|2022-05-16 07:35:20|1090.18|1072.38|1090.02|1072.22|1090.18|1072.38|1090.02|1072.22|7
1652686530000|2022-05-16 07:35:30|1089.92|1072.12|1089.92|1072.12|1089.92|1072.12|1089.92|1072.12|1
1652686540000|2022-05-16 07:35:40|1090.17|1072.37|1090.53|1072.73|1090.53|1072.73|1090.17|1072.37|7
1652686550000|2022-05-16 07:35:50|1090.49|1072.69|1090.83|1073.03|1090.83|1073.03|1090.21|1072.41|12
1652686560000|2022-05-16 07:36:00|1090.67|1072.87|1090.18|1072.38|1090.67|1072.87|1090.16|1072.36|15
1652686570000|2022-05-16 07:36:10|1090.51|1072.71|1090.11|1072.31|1090.52|1072.72|1090.08|1072.28|16
1652686580000|2022-05-16 07:36:20|1090.1|1072.3|1089.92|1072.12|1090.1|1072.3|1089.92|1072.12|11
1652686600000|2022-05-16 07:36:40|1089.94|1072.14|1090.28|1072.48|1090.28|1072.48|1089.94|1072.14|4
1652686610000|2022-05-16 07:36:50|1090.14|1072.34|1090|1072.2|1090.19|1072.39|1089.94|1072.14|17
1652686620000|2022-05-16 07:37:00|1089.99|1072.19|1089.92|1072.12|1090.14|1072.34|1089.42|1071.62|13
1652686630000|2022-05-16 07:37:10|1089.42|1071.62|1089.43|1071.63|1089.92|1072.12|1088.45|1070.65|12
1652686640000|2022-05-16 07:37:20|1089.57|1071.77|1089.4|1071.6|1089.7|1071.9|1089.4|1071.6|10
1652686650000|2022-05-16 07:37:30|1089.38|1071.58|1089.63|1071.83|1089.63|1071.83|1089.19|1071.39|22
1652686660000|2022-05-16 07:37:40|1089.66|1071.86|1090.48|1072.68|1090.48|1072.68|1089.64|1071.84|10
1652686670000|2022-05-16 07:37:50|1090.6|1072.8|1091.39|1073.59|1091.39|1073.59|1090.6|1072.8|12
1652686680000|2022-05-16 07:38:00|1091.33|1073.53|1091.27|1073.47|1091.33|1073.53|1091.15|1073.35|8
1652686690000|2022-05-16 07:38:10|1091.28|1073.48|1092.17|1074.37|1092.17|1074.37|1091.27|1073.47|17
1652686700000|2022-05-16 07:38:20|1092.23|1074.43|1092.23|1074.43|1092.57|1074.77|1092.23|1074.43|5
1652686710000|2022-05-16 07:38:30|1092.57|1074.77|1092.77|1074.97|1092.77|1074.97|1092.07|1074.27|12
1652686720000|2022-05-16 07:38:40|1092.92|1075.12|1094.38|1076.58|1094.38|1076.58|1092.92|1075.12|12
1652686730000|2022-05-16 07:38:50|1094.67|1076.87|1094.86|1077.06|1094.87|1077.07|1094.5|1076.7|10
1652686740000|2022-05-16 07:39:00|1094.52|1076.72|1094.87|1077.07|1094.87|1077.07|1094.5|1076.7|8
1652686750000|2022-05-16 07:39:10|1095.52|1077.72|1097.87|1080.07|1098.04|1080.24|1095.52|1077.72|23
1652686760000|2022-05-16 07:39:20|1098.04|1080.24|1098.59|1080.79|1098.64|1080.84|1098.04|1080.24|21
1652686770000|2022-05-16 07:39:30|1098.6|1080.8|1098|1080.2|1098.62|1080.82|1097.83|1080.03|22
1652686780000|2022-05-16 07:39:40|1098.21|1080.41|1098.62|1080.82|1098.62|1080.82|1098.04|1080.24|16
1652686790000|2022-05-16 07:39:50|1098.7|1080.9|1098.93|1081.13|1098.93|1081.13|1098.14|1080.34|20
1652686800000|2022-05-16 07:40:00|1098.69|1080.89|1098.93|1081.13|1098.93|1081.13|1098.24|1080.44|11
1652686810000|2022-05-16 07:40:10|1098.88|1081.08|1099.77|1081.97|1099.77|1081.97|1098.47|1080.67|20
1652686820000|2022-05-16 07:40:20|1100.05|1082.25|1100.54|1082.74|1101.22|1083.42|1100.05|1082.25|11
1652686830000|2022-05-16 07:40:30|1100.41|1082.61|1100.23|1082.43|1100.41|1082.61|1100.1|1082.3|15
1652686840000|2022-05-16 07:40:40|1100.24|1082.44|1100.09|1082.29|1100.36|1082.56|1100.08|1082.28|15
1652686850000|2022-05-16 07:40:50|1100.13|1082.33|1100.21|1082.41|1100.22|1082.42|1100.12|1082.32|9
1652686860000|2022-05-16 07:41:00|1100.19|1082.39|1098.82|1081.02|1100.19|1082.39|1098.82|1081.02|18
1652686870000|2022-05-16 07:41:10|1099.07|1081.27|1098.66|1080.86|1099.12|1081.32|1098.65|1080.85|17
1652686880000|2022-05-16 07:41:20|1098.64|1080.84|1098.12|1080.32|1098.81|1081.01|1098.12|1080.32|18
1652686890000|2022-05-16 07:41:30|1098.08|1080.28|1098.32|1080.52|1099.06|1081.26|1098.06|1080.26|13
1652686900000|2022-05-16 07:41:40|1098.76|1080.96|1098.12|1080.32|1098.97|1081.17|1098.1|1080.3|23
1652686910000|2022-05-16 07:41:50|1098.21|1080.41|1097.68|1079.88|1098.21|1080.41|1097.68|1079.88|8
1652686920000|2022-05-16 07:42:00|1097.65|1079.85|1098.23|1080.43|1098.23|1080.43|1097.65|1079.85|13
1652686930000|2022-05-16 07:42:10|1098.08|1080.28|1098.08|1080.28|1098.08|1080.28|1098.08|1080.28|1
1652686940000|2022-05-16 07:42:20|1098.11|1080.31|1098.57|1080.77|1099.07|1081.27|1098.11|1080.31|16
1652686950000|2022-05-16 07:42:30|1098.55|1080.75|1098.36|1080.56|1098.59|1080.79|1098.24|1080.44|20
1652686960000|2022-05-16 07:42:40|1098.4|1080.6|1098.39|1080.59|1098.8|1081|1098.35|1080.55|14
1652686970000|2022-05-16 07:42:50|1098.43|1080.63|1098.38|1080.58|1098.47|1080.67|1098.35|1080.55|8
1652686980000|2022-05-16 07:43:00|1098.42|1080.62|1098.87|1081.07|1098.99|1081.19|1098.42|1080.62|12
1652686990000|2022-05-16 07:43:10|1098.99|1081.19|1101.17|1083.37|1101.17|1083.37|1098.87|1081.07|12
1652687000000|2022-05-16 07:43:20|1101.14|1083.34|1101.09|1083.29|1101.14|1083.34|1100.76|1082.96|8
1652687010000|2022-05-16 07:43:30|1101.06|1083.26|1101.07|1083.27|1101.27|1083.47|1101.06|1083.26|6
1652687020000|2022-05-16 07:43:40|1101.11|1083.31|1100.87|1083.07|1101.17|1083.37|1100.84|1083.04|11
1652687030000|2022-05-16 07:43:50|1100.88|1083.08|1100.71|1082.91|1101.07|1083.27|1100.4|1082.6|14
1652687040000|2022-05-16 07:44:00|1100.59|1082.79|1100.83|1083.03|1100.83|1083.03|1100.1|1082.3|17
1652687050000|2022-05-16 07:44:10|1100.94|1083.14|1099.52|1081.72|1100.94|1083.14|1099.27|1081.47|22
1652687060000|2022-05-16 07:44:20|1099.49|1081.69|1099.19|1081.39|1099.5|1081.7|1099.19|1081.39|7
1652687070000|2022-05-16 07:44:30|1099.16|1081.36|1099.06|1081.26|1099.16|1081.36|1098.4|1080.6|14
1652687080000|2022-05-16 07:44:40|1098.81|1081.01|1099.06|1081.26|1099.06|1081.26|1098.59|1080.79|20
1652687090000|2022-05-16 07:44:50|1098.8|1081|1098.71|1080.91|1099|1081.2|1098.59|1080.79|19
1652687100000|2022-05-16 07:45:00|1098.72|1080.92|1097.65|1079.85|1099|1081.2|1097.6|1079.8|22
1652687110000|2022-05-16 07:45:10|1097.66|1079.86|1096.22|1078.42|1097.66|1079.86|1096.22|1078.42|21
1652687120000|2022-05-16 07:45:20|1096.2|1078.4|1096.13|1078.33|1096.2|1078.4|1096.08|1078.28|9
1652687130000|2022-05-16 07:45:30|1095.4|1077.6|1095.16|1077.36|1095.42|1077.62|1095.16|1077.36|12
1652687140000|2022-05-16 07:45:40|1095.13|1077.33|1095.16|1077.36|1095.31|1077.51|1095.06|1077.26|15
1652687150000|2022-05-16 07:45:50|1095.12|1077.32|1094.96|1077.16|1095.12|1077.32|1094.96|1077.16|8
1652687160000|2022-05-16 07:46:00|1095.19|1077.39|1094.11|1076.31|1095.19|1077.39|1094.05|1076.25|18
1652687170000|2022-05-16 07:46:10|1093.91|1076.11|1094.29|1076.49|1094.54|1076.74|1093.9|1076.1|17
1652687180000|2022-05-16 07:46:20|1094.41|1076.61|1095.08|1077.28|1095.08|1077.28|1094.29|1076.49|18
1652687190000|2022-05-16 07:46:30|1095.18|1077.38|1095.77|1077.97|1095.97|1078.17|1095.18|1077.38|20
1652687200000|2022-05-16 07:46:40|1096.06|1078.26|1095.16|1077.36|1096.06|1078.26|1095.16|1077.36|17
1652687210000|2022-05-16 07:46:50|1095|1077.2|1094.86|1077.06|1095.16|1077.36|1094.69|1076.89|11
1652687220000|2022-05-16 07:47:00|1094.7|1076.9|1094.51|1076.71|1094.7|1076.9|1094.51|1076.71|6
1652687230000|2022-05-16 07:47:10|1094.2|1076.4|1093.68|1075.88|1094.2|1076.4|1092.68|1074.88|15
1652687240000|2022-05-16 07:47:20|1093.44|1075.64|1093.08|1075.28|1093.44|1075.64|1093.08|1075.28|14
1652687250000|2022-05-16 07:47:30|1093.07|1075.27|1094.51|1076.71|1095.36|1077.56|1093.06|1075.26|17
1652687260000|2022-05-16 07:47:40|1094.38|1076.58|1096.21|1078.41|1096.21|1078.41|1094.26|1076.46|27
1652687270000|2022-05-16 07:47:50|1096.22|1078.42|1098.9|1081.1|1099.4|1081.6|1096.22|1078.42|17
1652687280000|2022-05-16 07:48:00|1099.4|1081.6|1098.64|1080.84|1099.4|1081.6|1098.58|1080.78|7
1652687290000|2022-05-16 07:48:10|1098.67|1080.87|1099.5|1081.7|1099.5|1081.7|1098.6|1080.8|16
1652687300000|2022-05-16 07:48:20|1099.89|1082.09|1102|1084.2|1102|1084.2|1099.89|1082.09|13
1652687310000|2022-05-16 07:48:30|1102.5|1084.7|1102.82|1085.02|1103.7|1085.9|1102.5|1084.7|10
1652687320000|2022-05-16 07:48:40|1102.77|1084.97|1101.4|1083.6|1102.77|1084.97|1101.38|1083.58|14
1652687330000|2022-05-16 07:48:50|1101.38|1083.58|1101.4|1083.6|1102.07|1084.27|1101.24|1083.44|24
1652687340000|2022-05-16 07:49:00|1101.41|1083.61|1100.97|1083.17|1101.44|1083.64|1100.72|1082.92|18
1652687350000|2022-05-16 07:49:10|1100.93|1083.13|1101.31|1083.51|1101.95|1084.15|1100.93|1083.13|19
1652687360000|2022-05-16 07:49:20|1101.27|1083.47|1100.22|1082.42|1101.27|1083.47|1100.19|1082.39|18
1652687370000|2022-05-16 07:49:30|1100.18|1082.38|1100.54|1082.74|1100.65|1082.85|1099.55|1081.75|13
1652687380000|2022-05-16 07:49:40|1100.92|1083.12|1100.33|1082.53|1101.03|1083.23|1100.31|1082.51|13
1652687390000|2022-05-16 07:49:50|1100.29|1082.49|1100.38|1082.58|1100.38|1082.58|1100.2|1082.4|11
1652687400000|2022-05-16 07:50:00|1100.32|1082.52|1099.85|1082.05|1100.32|1082.52|1099.3|1081.5|20
1652687410000|2022-05-16 07:50:10|1099.86|1082.06|1099.62|1081.82|1099.96|1082.16|1099.62|1081.82|9
1652687420000|2022-05-16 07:50:20|1099.63|1081.83|1099.24|1081.44|1099.63|1081.83|1099.09|1081.29|12
1652687430000|2022-05-16 07:50:30|1099.19|1081.39|1099.07|1081.27|1099.24|1081.44|1099.07|1081.27|6
1652687440000|2022-05-16 07:50:40|1099.03|1081.23|1098.43|1080.63|1099.27|1081.47|1098.4|1080.6|20
1652687450000|2022-05-16 07:50:50|1098.44|1080.64|1099.9|1082.1|1099.9|1082.1|1098.44|1080.64|19
1652687460000|2022-05-16 07:51:00|1099.83|1082.03|1099.17|1081.37|1099.9|1082.1|1098.87|1081.07|19
1652687470000|2022-05-16 07:51:10|1099.2|1081.4|1099.54|1081.74|1099.54|1081.74|1099.2|1081.4|11
1652687480000|2022-05-16 07:51:20|1099.52|1081.72|1098.86|1081.06|1099.52|1081.72|1098.34|1080.54|21
1652687490000|2022-05-16 07:51:30|1099.15|1081.35|1098.25|1080.45|1099.28|1081.48|1098.25|1080.45|15
1652687500000|2022-05-16 07:51:40|1098.4|1080.6|1098.1|1080.3|1098.4|1080.6|1097.36|1079.56|16
1652687510000|2022-05-16 07:51:50|1098.09|1080.29|1099.36|1081.56|1099.43|1081.63|1098.09|1080.29|21
1652687520000|2022-05-16 07:52:00|1099.34|1081.54|1098.44|1080.64|1099.34|1081.54|1097.89|1080.09|22
1652687530000|2022-05-16 07:52:10|1098.3|1080.5|1097.49|1079.69|1098.3|1080.5|1097.41|1079.61|15
1652687540000|2022-05-16 07:52:20|1097.55|1079.75|1097.19|1079.39|1097.56|1079.76|1097.19|1079.39|16
1652687550000|2022-05-16 07:52:30|1097.14|1079.34|1096.26|1078.46|1097.14|1079.34|1096.26|1078.46|16
1652687560000|2022-05-16 07:52:40|1096.18|1078.38|1096.46|1078.66|1096.46|1078.66|1095.38|1077.58|20
1652687570000|2022-05-16 07:52:50|1096.29|1078.49|1096.71|1078.91|1097.01|1079.21|1095.88|1078.08|28
1652687580000|2022-05-16 07:53:00|1098.54|1080.74|1100.84|1083.04|1100.84|1083.04|1098.54|1080.74|20
1652687590000|2022-05-16 07:53:10|1100.72|1082.92|1100.56|1082.76|1100.72|1082.92|1100.35|1082.55|4
1652687600000|2022-05-16 07:53:20|1100.53|1082.73|1100.55|1082.75|1100.55|1082.75|1099.95|1082.15|19
1652687610000|2022-05-16 07:53:30|1100.59|1082.79|1100.34|1082.54|1100.59|1082.79|1099.9|1082.1|14
1652687620000|2022-05-16 07:53:40|1099.94|1082.14|1098.98|1081.18|1100.15|1082.35|1098.98|1081.18|17
1652687630000|2022-05-16 07:53:50|1098.95|1081.15|1098|1080.2|1098.95|1081.15|1098|1080.2|19
1652687640000|2022-05-16 07:54:00|1097.67|1079.87|1097.34|1079.54|1097.67|1079.87|1097.09|1079.29|16
1652687650000|2022-05-16 07:54:10|1097.25|1079.45|1096.63|1078.83|1097.25|1079.45|1096.63|1078.83|14
1652687660000|2022-05-16 07:54:20|1096.65|1078.85|1096.99|1079.19|1097.31|1079.51|1096.65|1078.85|12
1652687670000|2022-05-16 07:54:30|1097.03|1079.23|1096.93|1079.13|1097.04|1079.24|1096.68|1078.88|20
1652687680000|2022-05-16 07:54:40|1096.89|1079.09|1096.75|1078.95|1097.23|1079.43|1096.75|1078.95|23
1652687690000|2022-05-16 07:54:50|1096.79|1078.99|1096.88|1079.08|1097.18|1079.38|1096.63|1078.83|19
1652687700000|2022-05-16 07:55:00|1096.83|1079.03|1095.33|1077.53|1096.83|1079.03|1095.23|1077.43|11
1652687710000|2022-05-16 07:55:10|1095.34|1077.54|1095.9|1078.1|1096.23|1078.43|1095.34|1077.54|12
1652687720000|2022-05-16 07:55:20|1095.86|1078.06|1094.86|1077.06|1095.86|1078.06|1094.86|1077.06|22
1652687730000|2022-05-16 07:55:30|1094.84|1077.04|1094.82|1077.02|1094.84|1077.04|1094.36|1076.56|4
1652687740000|2022-05-16 07:55:40|1094.36|1076.56|1094.82|1077.02|1094.82|1077.02|1094.36|1076.56|8
1652687750000|2022-05-16 07:55:50|1094.86|1077.06|1094.82|1077.02|1094.86|1077.06|1094.82|1077.02|8
1652687760000|2022-05-16 07:56:00|1094.86|1077.06|1094.85|1077.05|1095.19|1077.39|1094.82|1077.02|18
1652687770000|2022-05-16 07:56:10|1094.82|1077.02|1094.82|1077.02|1094.82|1077.02|1094.82|1077.02|1
1652687790000|2022-05-16 07:56:30|1094.71|1076.91|1093.69|1075.89|1094.71|1076.91|1093.69|1075.89|14
1652687800000|2022-05-16 07:56:40|1093.73|1075.93|1094.59|1076.79|1094.59|1076.79|1093.73|1075.93|10
1652687810000|2022-05-16 07:56:50|1094.43|1076.63|1094.11|1076.31|1094.43|1076.63|1094.11|1076.31|8
1652687820000|2022-05-16 07:57:00|1093.83|1076.03|1093.78|1075.98|1093.83|1076.03|1093.73|1075.93|11
1652687830000|2022-05-16 07:57:10|1093.81|1076.01|1094.7|1076.9|1094.7|1076.9|1093.81|1076.01|12
1652687840000|2022-05-16 07:57:20|1094.73|1076.93|1095.4|1077.6|1095.71|1077.91|1094.73|1076.93|16
1652687850000|2022-05-16 07:57:30|1095.41|1077.61|1095.21|1077.41|1095.44|1077.64|1095.21|1077.41|18
1652687860000|2022-05-16 07:57:40|1095.15|1077.35|1096.77|1078.97|1096.77|1078.97|1095.15|1077.35|22
1652687870000|2022-05-16 07:57:50|1096.78|1078.98|1095.41|1077.61|1096.8|1079|1095.4|1077.6|16
1652687880000|2022-05-16 07:58:00|1095.42|1077.62|1096.37|1078.57|1096.71|1078.91|1095.42|1077.62|20
1652687890000|2022-05-16 07:58:10|1096.34|1078.54|1095.68|1077.88|1096.34|1078.54|1095.29|1077.49|23
1652687900000|2022-05-16 07:58:20|1095.62|1077.82|1096.17|1078.37|1096.17|1078.37|1095.25|1077.45|10
1652687910000|2022-05-16 07:58:30|1096.16|1078.36|1096.28|1078.48|1096.78|1078.98|1096.16|1078.36|22
1652687920000|2022-05-16 07:58:40|1096.27|1078.47|1096.48|1078.68|1096.78|1078.98|1096.23|1078.43|17
1652687930000|2022-05-16 07:58:50|1096.55|1078.75|1096.88|1079.08|1096.88|1079.08|1096.55|1078.75|16
1652687940000|2022-05-16 07:59:00|1096.91|1079.11|1096.98|1079.18|1096.98|1079.18|1096.91|1079.11|6
1652687950000|2022-05-16 07:59:10|1096.99|1079.19|1096.81|1079.01|1097.24|1079.44|1096.81|1079.01|9
1652687960000|2022-05-16 07:59:20|1096.74|1078.94|1097.01|1079.21|1097.01|1079.21|1096.28|1078.48|18
1652687970000|2022-05-16 07:59:30|1096.99|1079.19|1096.71|1078.91|1096.99|1079.19|1096.71|1078.91|15
1652687980000|2022-05-16 07:59:40|1096.68|1078.88|1096.57|1078.77|1096.68|1078.88|1096.33|1078.53|17
1652687990000|2022-05-16 07:59:50|1096.62|1078.82|1094.44|1076.64|1096.62|1078.82|1094.44|1076.64|21
1652688000000|2022-05-16 08:00:00|1094.72|1076.92|1094.42|1076.62|1094.72|1076.92|1094.31|1076.51|21
1652688010000|2022-05-16 08:00:10|1094.35|1076.55|1094.4|1076.6|1094.4|1076.6|1093.73|1075.93|23
1652688020000|2022-05-16 08:00:20|1094.47|1076.67|1094.76|1076.96|1094.76|1076.96|1094.47|1076.67|4
1652688030000|2022-05-16 08:00:30|1094.3|1076.5|1094.76|1076.96|1094.76|1076.96|1094.25|1076.45|6
1652688040000|2022-05-16 08:00:40|1095.26|1077.46|1095.93|1078.13|1096.13|1078.33|1095.26|1077.46|5
1652688050000|2022-05-16 08:00:50|1096.29|1078.49|1097.59|1079.79|1097.59|1079.79|1096.29|1078.49|19
1652688060000|2022-05-16 08:01:00|1097.98|1080.18|1098.05|1080.25|1098.05|1080.25|1097.98|1080.18|5
1652688070000|2022-05-16 08:01:10|1098|1080.2|1097.9|1080.1|1098|1080.2|1097.4|1079.6|15
1652688080000|2022-05-16 08:01:20|1097.7|1079.9|1097.53|1079.73|1097.98|1080.18|1097.37|1079.57|22
1652688090000|2022-05-16 08:01:30|1097.54|1079.74|1098.05|1080.25|1098.05|1080.25|1097.54|1079.74|8
1652688100000|2022-05-16 08:01:40|1098.15|1080.35|1098.06|1080.26|1098.2|1080.4|1097.99|1080.19|15
1652688110000|2022-05-16 08:01:50|1098.08|1080.28|1098.22|1080.42|1098.22|1080.42|1098.06|1080.26|11
1652688120000|2022-05-16 08:02:00|1098.25|1080.45|1098.1|1080.3|1098.29|1080.49|1098.1|1080.3|7
1652688130000|2022-05-16 08:02:10|1098.09|1080.29|1098.13|1080.33|1098.29|1080.49|1098.03|1080.23|22
1652688140000|2022-05-16 08:02:20|1098.11|1080.31|1098.6|1080.8|1098.6|1080.8|1098.11|1080.31|9
1652688150000|2022-05-16 08:02:30|1098.81|1081.01|1098.72|1080.92|1098.81|1081.01|1098.72|1080.92|2
1652688160000|2022-05-16 08:02:40|1098.15|1080.35|1097.3|1079.5|1098.15|1080.35|1097.3|1079.5|7
1652688170000|2022-05-16 08:02:50|1097.31|1079.51|1098.77|1080.97|1098.77|1080.97|1097.19|1079.39|19
1652688180000|2022-05-16 08:03:00|1098.52|1080.72|1098.73|1080.93|1098.77|1080.97|1098.02|1080.22|22
1652688190000|2022-05-16 08:03:10|1098.77|1080.97|1098.57|1080.77|1098.77|1080.97|1098.57|1080.77|6
1652688200000|2022-05-16 08:03:20|1098.77|1080.97|1099.16|1081.36|1100|1082.2|1098.77|1080.97|13
1652688210000|2022-05-16 08:03:30|1099.14|1081.34|1099.4|1081.6|1099.86|1082.06|1099.07|1081.27|23
1652688220000|2022-05-16 08:03:40|1099.25|1081.45|1098.77|1080.97|1099.25|1081.45|1098.77|1080.97|15
1652688230000|2022-05-16 08:03:50|1098.74|1080.94|1099.04|1081.24|1099.07|1081.27|1098.54|1080.74|13
1652688240000|2022-05-16 08:04:00|1099.06|1081.26|1100.61|1082.81|1100.77|1082.97|1099.06|1081.26|24
1652688250000|2022-05-16 08:04:10|1100.51|1082.71|1101.14|1083.34|1101.65|1083.85|1100.51|1082.71|15
1652688260000|2022-05-16 08:04:20|1101.15|1083.35|1101.15|1083.35|1101.19|1083.39|1100.7|1082.9|19
1652688270000|2022-05-16 08:04:30|1101.17|1083.37|1101.13|1083.33|1101.65|1083.85|1101.13|1083.33|15
1652688280000|2022-05-16 08:04:40|1101.14|1083.34|1101.4|1083.6|1101.65|1083.85|1101.14|1083.34|10
1652688290000|2022-05-16 08:04:50|1101.65|1083.85|1102.43|1084.63|1102.72|1084.92|1101.4|1083.6|18
1652688300000|2022-05-16 08:05:00|1102.5|1084.7|1102.29|1084.49|1102.5|1084.7|1102.15|1084.35|22
1652688310000|2022-05-16 08:05:10|1102.3|1084.5|1103.35|1085.55|1103.81|1086.01|1102.3|1084.5|20
1652688320000|2022-05-16 08:05:20|1103.37|1085.57|1101.83|1084.03|1103.38|1085.58|1101.83|1084.03|18
1652688330000|2022-05-16 08:05:30|1101.67|1083.87|1102.35|1084.55|1102.91|1085.11|1101.35|1083.55|17
1652688340000|2022-05-16 08:05:40|1102.3|1084.5|1102.79|1084.99|1102.79|1084.99|1102.23|1084.43|22
1652688350000|2022-05-16 08:05:50|1102.91|1085.11|1102.91|1085.11|1102.91|1085.11|1102.82|1085.02|6
1652688360000|2022-05-16 08:06:00|1103.31|1085.51|1103.56|1085.76|1103.58|1085.78|1103.31|1085.51|11
1652688370000|2022-05-16 08:06:10|1103.58|1085.78|1103.16|1085.36|1103.58|1085.78|1103.12|1085.32|13
1652688380000|2022-05-16 08:06:20|1103.17|1085.37|1103.59|1085.79|1103.59|1085.79|1103.09|1085.29|21
1652688390000|2022-05-16 08:06:30|1103.6|1085.8|1103.58|1085.78|1103.61|1085.81|1103.24|1085.44|14
1652688400000|2022-05-16 08:06:40|1103.56|1085.76|1103.61|1085.81|1103.65|1085.85|1103.56|1085.76|11
1652688410000|2022-05-16 08:06:50|1103.56|1085.76|1103.5|1085.7|1103.81|1086.01|1103.43|1085.63|18
1652688420000|2022-05-16 08:07:00|1103.46|1085.66|1103.33|1085.53|1103.55|1085.75|1103.32|1085.52|27
1652688430000|2022-05-16 08:07:10|1103.26|1085.46|1103.11|1085.31|1103.26|1085.46|1103.06|1085.26|10
1652688440000|2022-05-16 08:07:20|1103.1|1085.3|1103.07|1085.27|1103.1|1085.3|1103.07|1085.27|4
1652688450000|2022-05-16 08:07:30|1103.15|1085.35|1103.65|1085.85|1103.65|1085.85|1103.15|1085.35|17
1652688460000|2022-05-16 08:07:40|1103.61|1085.81|1103.23|1085.43|1103.61|1085.81|1103.14|1085.34|12
1652688470000|2022-05-16 08:07:50|1103.17|1085.37|1103.07|1085.27|1103.17|1085.37|1103.07|1085.27|3
1652688480000|2022-05-16 08:08:00|1103.1|1085.3|1103.06|1085.26|1103.12|1085.32|1103.06|1085.26|4
1652688490000|2022-05-16 08:08:10|1103.05|1085.25|1103.67|1085.87|1103.67|1085.87|1102.99|1085.19|18
1652688500000|2022-05-16 08:08:20|1103.7|1085.9|1103.26|1085.46|1103.71|1085.91|1103.24|1085.44|14
1652688510000|2022-05-16 08:08:30|1103.22|1085.42|1103.13|1085.33|1103.26|1085.46|1103.13|1085.33|7
1652688520000|2022-05-16 08:08:40|1103.12|1085.32|1102.36|1084.56|1103.31|1085.51|1102.36|1084.56|18
1652688530000|2022-05-16 08:08:50|1102.33|1084.53|1102.16|1084.36|1102.35|1084.55|1102.16|1084.36|9
1652688540000|2022-05-16 08:09:00|1102.15|1084.35|1102.29|1084.49|1102.55|1084.75|1102.15|1084.35|8
1652688550000|2022-05-16 08:09:10|1102.34|1084.54|1102.89|1085.09|1103.02|1085.22|1102.34|1084.54|13
1652688560000|2022-05-16 08:09:20|1102.86|1085.06|1103.05|1085.25|1103.13|1085.33|1102.78|1084.98|15
1652688570000|2022-05-16 08:09:30|1103.07|1085.27|1103.13|1085.33|1103.18|1085.38|1103.02|1085.22|8
1652688580000|2022-05-16 08:09:40|1103.1|1085.3|1103.1|1085.3|1103.21|1085.41|1103.1|1085.3|6
1652688590000|2022-05-16 08:09:50|1103.03|1085.23|1103.37|1085.57|1103.38|1085.58|1103.03|1085.23|13
1652688600000|2022-05-16 08:10:00|1103.28|1085.48|1104.46|1086.66|1104.46|1086.66|1103.01|1085.21|18
1652688610000|2022-05-16 08:10:10|1104.55|1086.75|1104.43|1086.63|1104.79|1086.99|1104.3|1086.5|13
1652688620000|2022-05-16 08:10:20|1104.44|1086.64|1105.03|1087.23|1105.03|1087.23|1104.44|1086.64|10
1652688630000|2022-05-16 08:10:30|1105.04|1087.24|1106.29|1088.49|1106.38|1088.58|1105.04|1087.24|9
1652688640000|2022-05-16 08:10:40|1105.88|1088.08|1105.68|1087.88|1106.09|1088.29|1105.55|1087.75|17
1652688650000|2022-05-16 08:10:50|1105.98|1088.18|1105.78|1087.98|1106.14|1088.34|1105.75|1087.95|10
1652688660000|2022-05-16 08:11:00|1105.98|1088.18|1105.3|1087.5|1105.98|1088.18|1105.3|1087.5|15
1652688670000|2022-05-16 08:11:10|1105.26|1087.46|1105.75|1087.95|1105.79|1087.99|1105.23|1087.43|10
1652688680000|2022-05-16 08:11:20|1105.48|1087.68|1106.2|1088.4|1106.63|1088.83|1105.37|1087.57|25
1652688690000|2022-05-16 08:11:30|1106.21|1088.41|1106.89|1089.09|1106.99|1089.19|1106.21|1088.41|16
1652688700000|2022-05-16 08:11:40|1107.06|1089.26|1106.14|1088.34|1107.18|1089.38|1106.14|1088.34|19
1652688710000|2022-05-16 08:11:50|1106.09|1088.29|1106.76|1088.96|1106.76|1088.96|1105.92|1088.12|13
1652688720000|2022-05-16 08:12:00|1106.7|1088.9|1106.6|1088.8|1106.7|1088.9|1106.47|1088.67|16
1652688730000|2022-05-16 08:12:10|1106.72|1088.92|1107.05|1089.25|1107.13|1089.33|1106.72|1088.92|15
1652688740000|2022-05-16 08:12:20|1107.04|1089.24|1107.01|1089.21|1107.04|1089.24|1106.57|1088.77|14
1652688750000|2022-05-16 08:12:30|1107.04|1089.24|1107.18|1089.38|1107.18|1089.38|1106.84|1089.04|17
1652688760000|2022-05-16 08:12:40|1107.04|1089.24|1107.18|1089.38|1107.18|1089.38|1107.04|1089.24|6
1652688770000|2022-05-16 08:12:50|1107.12|1089.32|1106.42|1088.62|1107.12|1089.32|1106.42|1088.62|14
1652688780000|2022-05-16 08:13:00|1106.41|1088.61|1106.4|1088.6|1106.64|1088.84|1106.4|1088.6|8
1652688790000|2022-05-16 08:13:10|1106.39|1088.59|1105.38|1087.58|1106.39|1088.59|1105.36|1087.56|7
1652688800000|2022-05-16 08:13:20|1105.39|1087.59|1107.04|1089.24|1107.04|1089.24|1105.31|1087.51|19
1652688810000|2022-05-16 08:13:30|1106.91|1089.11|1106.39|1088.59|1106.91|1089.11|1106.26|1088.46|11
1652688820000|2022-05-16 08:13:40|1106.81|1089.01|1106.52|1088.72|1107.04|1089.24|1106.52|1088.72|10
1652688830000|2022-05-16 08:13:50|1106.84|1089.04|1106.87|1089.07|1107.04|1089.24|1106.58|1088.78|18
1652688840000|2022-05-16 08:14:00|1106.8|1089|1106.97|1089.17|1106.97|1089.17|1106.6|1088.8|13
1652688850000|2022-05-16 08:14:10|1106.99|1089.19|1106.58|1088.78|1106.99|1089.19|1106.4|1088.6|15
1652688860000|2022-05-16 08:14:20|1106.54|1088.74|1107.01|1089.21|1107.01|1089.21|1106.54|1088.74|18
1652688870000|2022-05-16 08:14:30|1107.02|1089.22|1106.97|1089.17|1107.02|1089.22|1106.97|1089.17|4
1652688880000|2022-05-16 08:14:40|1106.98|1089.18|1106.69|1088.89|1107.02|1089.22|1106.69|1088.89|8
1652688890000|2022-05-16 08:14:50|1106.76|1088.96|1106.49|1088.69|1106.77|1088.97|1106.46|1088.66|20
1652688900000|2022-05-16 08:15:00|1106.47|1088.67|1105.52|1087.72|1106.47|1088.67|1105.48|1087.68|17
1652688910000|2022-05-16 08:15:10|1105.51|1087.71|1106.28|1088.48|1106.41|1088.61|1105.51|1087.71|15
1652688920000|2022-05-16 08:15:20|1106.24|1088.44|1106.97|1089.17|1107.04|1089.24|1106.24|1088.44|13
1652688930000|2022-05-16 08:15:30|1107.02|1089.22|1108.28|1090.48|1108.28|1090.48|1107.02|1089.22|18
1652688940000|2022-05-16 08:15:40|1108.29|1090.49|1110.65|1092.85|1110.65|1092.85|1108.29|1090.49|17
1652688950000|2022-05-16 08:15:50|1110.68|1092.88|1110.8|1093|1110.85|1093.05|1110.33|1092.53|24
1652688960000|2022-05-16 08:16:00|1110.82|1093.02|1110.84|1093.04|1111.03|1093.23|1110.68|1092.88|18
1652688970000|2022-05-16 08:16:10|1110.88|1093.08|1112.35|1094.55|1112.35|1094.55|1110.88|1093.08|13
1652688980000|2022-05-16 08:16:20|1112.31|1094.51|1112.63|1094.83|1112.63|1094.83|1112.31|1094.51|5
1652688990000|2022-05-16 08:16:30|1112.77|1094.97|1112.63|1094.83|1112.77|1094.97|1112.63|1094.83|2
1652689000000|2022-05-16 08:16:40|1112.77|1094.97|1112.34|1094.54|1112.77|1094.97|1112.31|1094.51|7
1652689010000|2022-05-16 08:16:50|1112.3|1094.5|1112.54|1094.74|1112.63|1094.83|1112.2|1094.4|15
1652689020000|2022-05-16 08:17:00|1112.42|1094.62|1112.31|1094.51|1112.42|1094.62|1112.21|1094.41|16
1652689030000|2022-05-16 08:17:10|1112.27|1094.47|1112.1|1094.3|1112.27|1094.47|1112.1|1094.3|11
1652689040000|2022-05-16 08:17:20|1111.83|1094.03|1111.48|1093.68|1111.85|1094.05|1111.4|1093.6|15
1652689050000|2022-05-16 08:17:30|1111.51|1093.71|1112.42|1094.62|1112.56|1094.76|1111.48|1093.68|19
1652689060000|2022-05-16 08:17:40|1112.4|1094.6|1112.63|1094.83|1112.63|1094.83|1112.4|1094.6|9
1652689080000|2022-05-16 08:18:00|1112.77|1094.97|1112.63|1094.83|1112.77|1094.97|1112.63|1094.83|2
1652689090000|2022-05-16 08:18:10|1112.77|1094.97|1111.49|1093.69|1112.77|1094.97|1111.42|1093.62|21
1652689100000|2022-05-16 08:18:20|1111.5|1093.7|1111.72|1093.92|1111.88|1094.08|1111.5|1093.7|16
1652689110000|2022-05-16 08:18:30|1111.71|1093.91|1112.72|1094.92|1112.72|1094.92|1111.43|1093.63|17
1652689120000|2022-05-16 08:18:40|1112.7|1094.9|1112.46|1094.66|1112.84|1095.04|1112.35|1094.55|11
1652689130000|2022-05-16 08:18:50|1112.48|1094.68|1112.86|1095.06|1112.86|1095.06|1112.48|1094.68|9
1652689140000|2022-05-16 08:19:00|1112.88|1095.08|1112.63|1094.83|1112.88|1095.08|1112.62|1094.82|8
1652689150000|2022-05-16 08:19:10|1112.66|1094.86|1112.39|1094.59|1112.66|1094.86|1111.71|1093.91|15
1652689160000|2022-05-16 08:19:20|1112.5|1094.7|1112.64|1094.84|1112.72|1094.92|1111.78|1093.98|22
1652689170000|2022-05-16 08:19:30|1112.68|1094.88|1112.79|1094.99|1112.86|1095.06|1112.65|1094.85|11
1652689180000|2022-05-16 08:19:40|1112.81|1095.01|1112.75|1094.95|1112.86|1095.06|1112.65|1094.85|5
1652689190000|2022-05-16 08:19:50|1112.76|1094.96|1113.55|1095.75|1113.56|1095.76|1112.69|1094.89|14
1652689200000|2022-05-16 08:20:00|1113.56|1095.76|1112.72|1094.92|1113.59|1095.79|1112.67|1094.87|24
1652689210000|2022-05-16 08:20:10|1112.78|1094.98|1112.57|1094.77|1112.87|1095.07|1112.4|1094.6|21
1652689220000|2022-05-16 08:20:20|1112.7|1094.9|1112.46|1094.66|1112.7|1094.9|1112.4|1094.6|21
1652689230000|2022-05-16 08:20:30|1112.45|1094.65|1113.26|1095.46|1113.3|1095.5|1112.45|1094.65|16
1652689240000|2022-05-16 08:20:40|1113.27|1095.47|1112.43|1094.63|1113.34|1095.54|1112.43|1094.63|13
1652689250000|2022-05-16 08:20:50|1112.56|1094.76|1112.48|1094.68|1112.56|1094.76|1112.06|1094.26|9
1652689260000|2022-05-16 08:21:00|1112.36|1094.56|1111.33|1093.53|1112.36|1094.56|1111.33|1093.53|13
1652689270000|2022-05-16 08:21:10|1111.21|1093.41|1110.57|1092.77|1111.21|1093.41|1110.4|1092.6|12
1652689280000|2022-05-16 08:21:20|1111.23|1093.43|1111.32|1093.52|1111.49|1093.69|1111.23|1093.43|11
1652689290000|2022-05-16 08:21:30|1111.31|1093.51|1111.72|1093.92|1111.72|1093.92|1110.64|1092.84|21
1652689300000|2022-05-16 08:21:40|1111.76|1093.96|1113.19|1095.39|1113.19|1095.39|1111.76|1093.96|15
1652689310000|2022-05-16 08:21:50|1113.55|1095.75|1113.7|1095.9|1113.7|1095.9|1113.55|1095.75|2
1652689320000|2022-05-16 08:22:00|1113.49|1095.69|1113.82|1096.02|1114.05|1096.25|1113.49|1095.69|24
1652689330000|2022-05-16 08:22:10|1113.86|1096.06|1113.89|1096.09|1113.89|1096.09|1113.63|1095.83|10
1652689340000|2022-05-16 08:22:20|1113.66|1095.86|1113.83|1096.03|1113.84|1096.04|1113.66|1095.86|9
1652689350000|2022-05-16 08:22:30|1113.77|1095.97|1115.57|1097.77|1115.57|1097.77|1113.71|1095.91|14
1652689360000|2022-05-16 08:22:40|1115.77|1097.97|1115.84|1098.04|1116.42|1098.62|1115.77|1097.97|7
1652689370000|2022-05-16 08:22:50|1115.55|1097.75|1115.52|1097.72|1115.73|1097.93|1114.82|1097.02|13
1652689380000|2022-05-16 08:23:00|1115.54|1097.74|1117.65|1099.85|1117.65|1099.85|1115.54|1097.74|19
1652689390000|2022-05-16 08:23:10|1117.88|1100.08|1117.81|1100.01|1117.88|1100.08|1117.8|1100|7
1652689400000|2022-05-16 08:23:20|1117.8|1100|1116.9|1099.1|1117.8|1100|1116.63|1098.83|21
1652689410000|2022-05-16 08:23:30|1117.28|1099.48|1117.31|1099.51|1117.85|1100.05|1116.87|1099.07|19
1652689420000|2022-05-16 08:23:40|1117.35|1099.55|1117.88|1100.08|1117.88|1100.08|1117.32|1099.52|9
1652689430000|2022-05-16 08:23:50|1118.2|1100.4|1118.2|1100.4|1118.2|1100.4|1118.2|1100.4|1
1652689440000|2022-05-16 08:24:00|1118.38|1100.58|1117.11|1099.31|1118.49|1100.69|1117.11|1099.31|28
1652689450000|2022-05-16 08:24:10|1117.08|1099.28|1115.97|1098.17|1117.08|1099.28|1115.97|1098.17|27
1652689460000|2022-05-16 08:24:20|1116.04|1098.24|1115.44|1097.64|1116.36|1098.56|1115.44|1097.64|24
1652689470000|2022-05-16 08:24:30|1115.38|1097.58|1115.64|1097.84|1115.67|1097.87|1115.25|1097.45|12
1652689480000|2022-05-16 08:24:40|1115.3|1097.5|1115.25|1097.45|1115.3|1097.5|1115.14|1097.34|13
1652689490000|2022-05-16 08:24:50|1115.27|1097.47|1116.62|1098.82|1116.62|1098.82|1115.27|1097.47|19
1652689500000|2022-05-16 08:25:00|1116.61|1098.81|1116.61|1098.81|1116.61|1098.81|1116.37|1098.57|14
1652689510000|2022-05-16 08:25:10|1116.6|1098.8|1114.91|1097.11|1116.6|1098.8|1114.91|1097.11|15
1652689520000|2022-05-16 08:25:20|1114.71|1096.91|1114.74|1096.94|1114.74|1096.94|1114.26|1096.46|14
1652689540000|2022-05-16 08:25:40|1114.75|1096.95|1114.97|1097.17|1114.97|1097.17|1114.74|1096.94|13
1652689550000|2022-05-16 08:25:50|1114.83|1097.03|1114.33|1096.53|1114.97|1097.17|1113.97|1096.17|12
1652689560000|2022-05-16 08:26:00|1114.34|1096.54|1114.29|1096.49|1114.57|1096.77|1114.24|1096.44|11
1652689570000|2022-05-16 08:26:10|1114.28|1096.48|1113.08|1095.28|1114.28|1096.48|1113.08|1095.28|16
1652689580000|2022-05-16 08:26:20|1112.81|1095.01|1111.37|1093.57|1112.81|1095.01|1111.37|1093.57|17
1652689590000|2022-05-16 08:26:30|1111.34|1093.54|1109.7|1091.9|1111.34|1093.54|1109.7|1091.9|13
1652689600000|2022-05-16 08:26:40|1109.71|1091.91|1110.75|1092.95|1111.19|1093.39|1109.71|1091.91|14
1652689610000|2022-05-16 08:26:50|1110.77|1092.97|1111.71|1093.91|1112.16|1094.36|1110.77|1092.97|23
1652689620000|2022-05-16 08:27:00|1111.65|1093.85|1110.87|1093.07|1111.65|1093.85|1110.87|1093.07|6
1652689630000|2022-05-16 08:27:10|1110.91|1093.11|1111.67|1093.87|1111.67|1093.87|1110.91|1093.11|10
1652689640000|2022-05-16 08:27:20|1111.94|1094.14|1111.5|1093.7|1112.09|1094.29|1111.5|1093.7|22
1652689650000|2022-05-16 08:27:30|1111.46|1093.66|1111.42|1093.62|1111.76|1093.96|1111.42|1093.62|11
1652689660000|2022-05-16 08:27:40|1111.33|1093.53|1111.28|1093.48|1111.42|1093.62|1111.22|1093.42|13
1652689670000|2022-05-16 08:27:50|1111.25|1093.45|1109.79|1091.99|1111.25|1093.45|1109.79|1091.99|14
1652689680000|2022-05-16 08:28:00|1109.88|1092.08|1111.19|1093.39|1111.19|1093.39|1109.88|1092.08|21
1652689690000|2022-05-16 08:28:10|1111.08|1093.28|1110.19|1092.39|1111.08|1093.28|1110.19|1092.39|13
1652689700000|2022-05-16 08:28:20|1110.22|1092.42|1110.75|1092.95|1110.76|1092.96|1110.22|1092.42|16
1652689710000|2022-05-16 08:28:30|1110.76|1092.96|1110.76|1092.96|1110.76|1092.96|1110.76|1092.96|1
1652689720000|2022-05-16 08:28:40|1110.77|1092.97|1111.01|1093.21|1111.37|1093.57|1110.77|1092.97|8
1652689730000|2022-05-16 08:28:50|1110.87|1093.07|1110.14|1092.34|1110.87|1093.07|1110.14|1092.34|5
1652689740000|2022-05-16 08:29:00|1110.02|1092.22|1110.24|1092.44|1110.73|1092.93|1109.91|1092.11|15
1652689750000|2022-05-16 08:29:10|1110.23|1092.43|1109.9|1092.1|1110.23|1092.43|1109.68|1091.88|12
1652689760000|2022-05-16 08:29:20|1109.7|1091.9|1109.9|1092.1|1109.9|1092.1|1109.7|1091.9|5
1652689770000|2022-05-16 08:29:30|1109.91|1092.11|1111.35|1093.55|1111.35|1093.55|1109.91|1092.11|12
1652689780000|2022-05-16 08:29:40|1111.32|1093.52|1111.35|1093.55|1111.35|1093.55|1111.14|1093.34|8
1652689800000|2022-05-16 08:30:00|1111.09|1093.29|1110.03|1092.23|1111.09|1093.29|1109.68|1091.88|14
1652689810000|2022-05-16 08:30:10|1109.74|1091.94|1109.73|1091.93|1110.74|1092.94|1109.68|1091.88|15
1652689820000|2022-05-16 08:30:20|1109.7|1091.9|1110.71|1092.91|1110.71|1092.91|1109.7|1091.9|15
1652689830000|2022-05-16 08:30:30|1110.72|1092.92|1109.98|1092.18|1110.72|1092.92|1109.69|1091.89|8
1652689840000|2022-05-16 08:30:40|1110|1092.2|1110.46|1092.66|1110.46|1092.66|1109.71|1091.91|15
1652689850000|2022-05-16 08:30:50|1110.52|1092.72|1110.21|1092.41|1110.52|1092.72|1109.96|1092.16|11
1652689860000|2022-05-16 08:31:00|1110.12|1092.32|1110.02|1092.22|1110.15|1092.35|1109.91|1092.11|6
1652689870000|2022-05-16 08:31:10|1110.05|1092.25|1110.21|1092.41|1110.21|1092.41|1109.87|1092.07|10
1652689880000|2022-05-16 08:31:20|1110.17|1092.37|1109.88|1092.08|1110.18|1092.38|1109.7|1091.9|12
1652689890000|2022-05-16 08:31:30|1109.75|1091.95|1110.11|1092.31|1110.14|1092.34|1109.75|1091.95|22
1652689900000|2022-05-16 08:31:40|1109.96|1092.16|1110.21|1092.41|1110.21|1092.41|1109.96|1092.16|6
1652689910000|2022-05-16 08:31:50|1110.56|1092.76|1111.6|1093.8|1111.6|1093.8|1110.56|1092.76|13
1652689920000|2022-05-16 08:32:00|1111.3|1093.5|1111.3|1093.5|1111.6|1093.8|1111.23|1093.43|9
1652689930000|2022-05-16 08:32:10|1111.25|1093.45|1110.74|1092.94|1111.28|1093.48|1110.68|1092.88|20
1652689940000|2022-05-16 08:32:20|1110.68|1092.88|1111.3|1093.5|1111.3|1093.5|1110.68|1092.88|22
1652689950000|2022-05-16 08:32:30|1111.19|1093.39|1111.3|1093.5|1111.3|1093.5|1111.19|1093.39|7
1652689960000|2022-05-16 08:32:40|1111.19|1093.39|1110.18|1092.38|1111.25|1093.45|1110.18|1092.38|22
1652689970000|2022-05-16 08:32:50|1110.26|1092.46|1110.76|1092.96|1110.76|1092.96|1110.26|1092.46|8
1652689980000|2022-05-16 08:33:00|1110.73|1092.93|1110.73|1092.93|1110.73|1092.93|1110.7|1092.9|4
1652689990000|2022-05-16 08:33:10|1110.79|1092.99|1110.65|1092.85|1110.86|1093.06|1110.58|1092.78|14
1652690000000|2022-05-16 08:33:20|1110.66|1092.86|1111.86|1094.06|1111.86|1094.06|1110.62|1092.82|8
1652690010000|2022-05-16 08:33:30|1111.93|1094.13|1113.88|1096.08|1113.88|1096.08|1111.93|1094.13|16
1652690020000|2022-05-16 08:33:40|1113.89|1096.09|1113.82|1096.02|1114.22|1096.42|1113.78|1095.98|26
1652690030000|2022-05-16 08:33:50|1113.79|1095.99|1113.76|1095.96|1114.22|1096.42|1113.68|1095.88|24
1652690040000|2022-05-16 08:34:00|1113.97|1096.17|1114.18|1096.38|1114.28|1096.48|1113.79|1095.99|16
1652690050000|2022-05-16 08:34:10|1114.15|1096.35|1114.62|1096.82|1115.05|1097.25|1114.15|1096.35|19
1652690060000|2022-05-16 08:34:20|1114.54|1096.74|1114.64|1096.84|1114.7|1096.9|1114.5|1096.7|11
1652690070000|2022-05-16 08:34:30|1114.62|1096.82|1114.59|1096.79|1114.64|1096.84|1114.59|1096.79|4
1652690080000|2022-05-16 08:34:40|1114.6|1096.8|1114.6|1096.8|1114.7|1096.9|1114.42|1096.62|20
1652690090000|2022-05-16 08:34:50|1114.48|1096.68|1114.62|1096.82|1114.7|1096.9|1114.48|1096.68|19
1652690100000|2022-05-16 08:35:00|1114.63|1096.83|1114.4|1096.6|1114.7|1096.9|1114.4|1096.6|18
1652690110000|2022-05-16 08:35:10|1114.15|1096.35|1113.71|1095.91|1114.16|1096.36|1113.64|1095.84|16
1652690120000|2022-05-16 08:35:20|1113.66|1095.86|1113.74|1095.94|1113.89|1096.09|1113.63|1095.83|23
1652690130000|2022-05-16 08:35:30|1113.86|1096.06|1113.66|1095.86|1113.86|1096.06|1113.64|1095.84|26
1652690140000|2022-05-16 08:35:40|1113.67|1095.87|1113.56|1095.76|1113.89|1096.09|1113.56|1095.76|20
1652690150000|2022-05-16 08:35:50|1113.14|1095.34|1112.86|1095.06|1113.23|1095.43|1112.73|1094.93|23
1652690160000|2022-05-16 08:36:00|1112.85|1095.05|1112.21|1094.41|1112.85|1095.05|1112.09|1094.29|16
1652690170000|2022-05-16 08:36:10|1112.2|1094.4|1113.11|1095.31|1113.11|1095.31|1111.4|1093.6|21
1652690180000|2022-05-16 08:36:20|1113.1|1095.3|1112.88|1095.08|1113.1|1095.3|1112.84|1095.04|11
1652690190000|2022-05-16 08:36:30|1112.87|1095.07|1112.15|1094.35|1113.04|1095.24|1111.83|1094.03|23
1652690200000|2022-05-16 08:36:40|1112.14|1094.34|1114.01|1096.21|1114.01|1096.21|1112.14|1094.34|17
1652690210000|2022-05-16 08:36:50|1114.08|1096.28|1114.8|1097|1114.8|1097|1114.08|1096.28|7
1652690220000|2022-05-16 08:37:00|1115.15|1097.35|1116.4|1098.6|1116.4|1098.6|1115.15|1097.35|15
1652690230000|2022-05-16 08:37:10|1116.39|1098.59|1116.18|1098.38|1116.4|1098.6|1116.18|1098.38|4
1652690240000|2022-05-16 08:37:20|1116.19|1098.39|1115.47|1097.67|1116.4|1098.6|1115.47|1097.67|12
1652690250000|2022-05-16 08:37:30|1115.53|1097.73|1113.34|1095.54|1115.59|1097.79|1113.34|1095.54|27
1652690260000|2022-05-16 08:37:40|1113.32|1095.52|1114.45|1096.65|1114.45|1096.65|1113.3|1095.5|21
1652690270000|2022-05-16 08:37:50|1114.43|1096.63|1113.62|1095.82|1114.43|1096.63|1113.62|1095.82|11
1652690280000|2022-05-16 08:38:00|1113.64|1095.84|1113.46|1095.66|1113.74|1095.94|1113.26|1095.46|10
1652690290000|2022-05-16 08:38:10|1113.48|1095.68|1113.37|1095.57|1113.48|1095.68|1112.79|1094.99|23
1652690300000|2022-05-16 08:38:20|1113.4|1095.6|1114.02|1096.22|1114.09|1096.29|1113.4|1095.6|21
1652690310000|2022-05-16 08:38:30|1113.87|1096.07|1113.68|1095.88|1114.02|1096.22|1113.63|1095.83|13
1652690320000|2022-05-16 08:38:40|1113.69|1095.89|1114.17|1096.37|1114.35|1096.55|1113.69|1095.89|17
1652690330000|2022-05-16 08:38:50|1114.16|1096.36|1113.86|1096.06|1114.27|1096.47|1113.86|1096.06|14
1652690340000|2022-05-16 08:39:00|1114.03|1096.23|1112.99|1095.19|1114.07|1096.27|1112.79|1094.99|18
1652690350000|2022-05-16 08:39:10|1113.1|1095.3|1113.7|1095.9|1113.7|1095.9|1113.1|1095.3|12
1652690360000|2022-05-16 08:39:20|1113.71|1095.91|1112.38|1094.58|1113.76|1095.96|1112.38|1094.58|17
1652690370000|2022-05-16 08:39:30|1112.36|1094.56|1113.47|1095.67|1113.51|1095.71|1111.42|1093.62|26
1652690380000|2022-05-16 08:39:40|1113.17|1095.37|1113.23|1095.43|1113.47|1095.67|1113.17|1095.37|12
1652690390000|2022-05-16 08:39:50|1112.97|1095.17|1113.14|1095.34|1113.26|1095.46|1112.9|1095.1|14
1652690400000|2022-05-16 08:40:00|1113.22|1095.42|1112.96|1095.16|1113.32|1095.52|1112.96|1095.16|14
1652690410000|2022-05-16 08:40:10|1113.27|1095.47|1112.37|1094.57|1113.27|1095.47|1112.37|1094.57|19
1652690420000|2022-05-16 08:40:20|1112.34|1094.54|1112.41|1094.61|1112.47|1094.67|1112.34|1094.54|8
1652690430000|2022-05-16 08:40:30|1112.37|1094.57|1111.94|1094.14|1112.37|1094.57|1111.94|1094.14|5
1652690440000|2022-05-16 08:40:40|1112.07|1094.27|1110.54|1092.74|1112.07|1094.27|1110.52|1092.72|18
1652690450000|2022-05-16 08:40:50|1110.52|1092.72|1110.32|1092.52|1110.52|1092.72|1110.02|1092.22|15
1652690460000|2022-05-16 08:41:00|1110.31|1092.51|1109.75|1091.95|1110.31|1092.51|1109.66|1091.86|12
1652690470000|2022-05-16 08:41:10|1109.76|1091.96|1109.11|1091.31|1110.07|1092.27|1108.92|1091.12|16
1652690480000|2022-05-16 08:41:20|1109.14|1091.34|1109.19|1091.39|1109.3|1091.5|1109.14|1091.34|14
1652690490000|2022-05-16 08:41:30|1109.2|1091.4|1110.94|1093.14|1111.25|1093.45|1109.2|1091.4|25
1652690500000|2022-05-16 08:41:40|1110.95|1093.15|1110.75|1092.95|1111.42|1093.62|1110.75|1092.95|25
1652690510000|2022-05-16 08:41:50|1111.4|1093.6|1111.42|1093.62|1111.6|1093.8|1111.36|1093.56|22
1652690520000|2022-05-16 08:42:00|1111.54|1093.74|1111.92|1094.12|1111.92|1094.12|1111.54|1093.74|7
1652690530000|2022-05-16 08:42:10|1111.93|1094.13|1114.25|1096.45|1114.25|1096.45|1111.93|1094.13|15
1652690540000|2022-05-16 08:42:20|1114.28|1096.48|1112.73|1094.93|1114.28|1096.48|1112.73|1094.93|13
1652690550000|2022-05-16 08:42:30|1113.1|1095.3|1113.59|1095.79|1113.59|1095.79|1111.4|1093.6|21
1652690560000|2022-05-16 08:42:40|1113.6|1095.8|1114.22|1096.42|1114.22|1096.42|1113.42|1095.62|19
1652690570000|2022-05-16 08:42:50|1114.21|1096.41|1114.69|1096.89|1114.69|1096.89|1114.19|1096.39|18
1652690600000|2022-05-16 08:43:20|1114.47|1096.67|1114.69|1096.89|1114.69|1096.89|1114.14|1096.34|11
1652690610000|2022-05-16 08:43:30|1115.19|1097.39|1115.04|1097.24|1115.54|1097.74|1114.4|1096.6|23
1652690620000|2022-05-16 08:43:40|1115.01|1097.21|1115.18|1097.38|1115.18|1097.38|1114.56|1096.76|17
1652690630000|2022-05-16 08:43:50|1115.54|1097.74|1115.54|1097.74|1115.54|1097.74|1115.18|1097.38|3
1652690640000|2022-05-16 08:44:00|1115.18|1097.38|1115|1097.2|1115.18|1097.38|1114.99|1097.19|7
1652690650000|2022-05-16 08:44:10|1115.04|1097.24|1115.04|1097.24|1115.18|1097.38|1115.04|1097.24|8
1652690660000|2022-05-16 08:44:20|1115.08|1097.28|1115.04|1097.24|1115.14|1097.34|1115.04|1097.24|7
1652690670000|2022-05-16 08:44:30|1115.05|1097.25|1115.18|1097.38|1115.54|1097.74|1115.05|1097.25|6
1652690680000|2022-05-16 08:44:40|1115.54|1097.74|1115.18|1097.38|1115.54|1097.74|1115.04|1097.24|12
1652690690000|2022-05-16 08:44:50|1115.15|1097.35|1115.64|1097.84|1115.64|1097.84|1115.04|1097.24|9
1652690700000|2022-05-16 08:45:00|1115.37|1097.57|1115.06|1097.26|1115.37|1097.57|1115.06|1097.26|7
1652690710000|2022-05-16 08:45:10|1115.02|1097.22|1114.98|1097.18|1115.08|1097.28|1114.81|1097.01|5
1652690720000|2022-05-16 08:45:20|1114.79|1096.99|1114.44|1096.64|1114.79|1096.99|1114.21|1096.41|21
1652690730000|2022-05-16 08:45:30|1114.39|1096.59|1114.07|1096.27|1114.39|1096.59|1114.05|1096.25|11
1652690740000|2022-05-16 08:45:40|1114.16|1096.36|1114.05|1096.25|1115.06|1097.26|1113.85|1096.05|24
1652690750000|2022-05-16 08:45:50|1113.77|1095.97|1113.16|1095.36|1113.95|1096.15|1113.16|1095.36|14
1652690760000|2022-05-16 08:46:00|1113.21|1095.41|1113.25|1095.45|1114.09|1096.29|1113.21|1095.41|13
1652690770000|2022-05-16 08:46:10|1113.18|1095.38|1113.22|1095.42|1113.25|1095.45|1113.01|1095.21|10
1652690780000|2022-05-16 08:46:20|1113.07|1095.27|1112.49|1094.69|1113.22|1095.42|1112.4|1094.6|20
1652690790000|2022-05-16 08:46:30|1112.48|1094.68|1112.29|1094.49|1112.52|1094.72|1112.1|1094.3|15
1652690800000|2022-05-16 08:46:40|1112.17|1094.37|1113.02|1095.22|1113.02|1095.22|1112.14|1094.34|19
1652690810000|2022-05-16 08:46:50|1112.9|1095.1|1112.1|1094.3|1113.13|1095.33|1112.1|1094.3|22
1652690820000|2022-05-16 08:47:00|1112.07|1094.27|1111.19|1093.39|1112.07|1094.27|1111.18|1093.38|16
1652690830000|2022-05-16 08:47:10|1111.18|1093.38|1110.38|1092.58|1111.18|1093.38|1110.38|1092.58|16
1652690840000|2022-05-16 08:47:20|1110.37|1092.57|1110.22|1092.42|1110.73|1092.93|1109.69|1091.89|21
1652690850000|2022-05-16 08:47:30|1110.31|1092.51|1110.8|1093|1111.1|1093.3|1110.31|1092.51|18
1652690860000|2022-05-16 08:47:40|1110.75|1092.95|1110.2|1092.4|1110.75|1092.95|1110.2|1092.4|10
1652690870000|2022-05-16 08:47:50|1110.18|1092.38|1110.93|1093.13|1111.27|1093.47|1110.05|1092.25|22
1652690880000|2022-05-16 08:48:00|1111.18|1093.38|1110.01|1092.21|1111.18|1093.38|1110.01|1092.21|15
1652690890000|2022-05-16 08:48:10|1109.79|1091.99|1109.33|1091.53|1109.79|1091.99|1109.33|1091.53|15
1652690900000|2022-05-16 08:48:20|1109.32|1091.52|1110.12|1092.32|1110.63|1092.83|1109.26|1091.46|18
1652690910000|2022-05-16 08:48:30|1110.11|1092.31|1109.56|1091.76|1110.11|1092.31|1109.56|1091.76|20
1652690920000|2022-05-16 08:48:40|1109.49|1091.69|1109.22|1091.42|1109.49|1091.69|1109.2|1091.4|16
1652690930000|2022-05-16 08:48:50|1109.24|1091.44|1109.38|1091.58|1109.38|1091.58|1109.19|1091.39|14
1652690940000|2022-05-16 08:49:00|1109.39|1091.59|1110.01|1092.21|1110.13|1092.33|1109.39|1091.59|7
1652690950000|2022-05-16 08:49:10|1109.87|1092.07|1109.71|1091.91|1109.96|1092.16|1109.58|1091.78|23
1652690960000|2022-05-16 08:49:20|1109.72|1091.92|1109.91|1092.11|1109.91|1092.11|1109.64|1091.84|20
1652690970000|2022-05-16 08:49:30|1109.77|1091.97|1109.91|1092.11|1109.91|1092.11|1109.72|1091.92|7
1652691000000|2022-05-16 08:50:00|1109.76|1091.96|1109.53|1091.73|1109.76|1091.96|1109.37|1091.57|8
1652691010000|2022-05-16 08:50:10|1109.54|1091.74|1109.44|1091.64|1109.59|1091.79|1109.44|1091.64|11
1652691020000|2022-05-16 08:50:20|1109.45|1091.65|1109.58|1091.78|1109.58|1091.78|1109.41|1091.61|13
1652691030000|2022-05-16 08:50:30|1109.59|1091.79|1109.42|1091.62|1109.61|1091.81|1109.38|1091.58|18
1652691040000|2022-05-16 08:50:40|1109.41|1091.61|1108.99|1091.19|1109.41|1091.61|1108.98|1091.18|13
1652691050000|2022-05-16 08:50:50|1108.98|1091.18|1108.95|1091.15|1108.99|1091.19|1108.9|1091.1|8
1652691060000|2022-05-16 08:51:00|1108.96|1091.16|1108.94|1091.14|1109|1091.2|1108.92|1091.12|10
1652691070000|2022-05-16 08:51:10|1108.92|1091.12|1108.9|1091.1|1108.92|1091.12|1108.9|1091.1|3
1652691080000|2022-05-16 08:51:20|1108.4|1090.6|1108.44|1090.64|1108.46|1090.66|1107.85|1090.05|17
1652691090000|2022-05-16 08:51:30|1108.42|1090.62|1108.23|1090.43|1108.42|1090.62|1108.06|1090.26|20
1652691100000|2022-05-16 08:51:40|1108.24|1090.44|1108.27|1090.47|1108.29|1090.49|1108.12|1090.32|15
1652691110000|2022-05-16 08:51:50|1108.59|1090.79|1108.66|1090.86|1108.66|1090.86|1108.59|1090.79|2
1652691120000|2022-05-16 08:52:00|1108.77|1090.97|1108|1090.2|1108.77|1090.97|1108|1090.2|5
1652691130000|2022-05-16 08:52:10|1108.16|1090.36|1107.71|1089.91|1108.17|1090.37|1107.69|1089.89|20
1652691140000|2022-05-16 08:52:20|1107.72|1089.92|1105.75|1087.95|1107.72|1089.92|1105.75|1087.95|25
1652691150000|2022-05-16 08:52:30|1105.71|1087.91|1105.71|1087.91|1105.71|1087.91|1105.61|1087.81|8
1652691160000|2022-05-16 08:52:40|1105.66|1087.86|1105.66|1087.86|1105.81|1088.01|1105.66|1087.86|4
1652691170000|2022-05-16 08:52:50|1105.64|1087.84|1105.66|1087.86|1105.66|1087.86|1105.64|1087.84|2
1652691180000|2022-05-16 08:53:00|1105.64|1087.84|1105.61|1087.81|1105.64|1087.84|1105.61|1087.81|4
1652691190000|2022-05-16 08:53:10|1105.62|1087.82|1105.63|1087.83|1105.63|1087.83|1105.62|1087.82|2
1652691200000|2022-05-16 08:53:20|1105.77|1087.97|1105.63|1087.83|1106.27|1088.47|1105.63|1087.83|6
1652691210000|2022-05-16 08:53:30|1105.77|1087.97|1106.11|1088.31|1106.51|1088.71|1105.77|1087.97|11
1652691220000|2022-05-16 08:53:40|1106.06|1088.26|1106.11|1088.31|1106.11|1088.31|1105.85|1088.05|15
1652691230000|2022-05-16 08:53:50|1106.23|1088.43|1106.29|1088.49|1106.37|1088.57|1106.23|1088.43|7
1652691240000|2022-05-16 08:54:00|1106.18|1088.38|1106.71|1088.91|1106.71|1088.91|1106.18|1088.38|17
1652691250000|2022-05-16 08:54:10|1106.59|1088.79|1106.66|1088.86|1106.69|1088.89|1106.47|1088.67|15
1652691260000|2022-05-16 08:54:20|1106.67|1088.87|1106.61|1088.81|1107.34|1089.54|1106.57|1088.77|21
1652691270000|2022-05-16 08:54:30|1106.68|1088.88|1107.51|1089.71|1107.51|1089.71|1106.66|1088.86|17
1652691280000|2022-05-16 08:54:40|1107.69|1089.89|1107.69|1089.89|1107.69|1089.89|1107.48|1089.68|7
1652691290000|2022-05-16 08:54:50|1107.48|1089.68|1107.48|1089.68|1107.69|1089.89|1107.32|1089.52|15
1652691300000|2022-05-16 08:55:00|1107.43|1089.63|1107.22|1089.42|1107.48|1089.68|1107.18|1089.38|21
1652691310000|2022-05-16 08:55:10|1107.26|1089.46|1107.27|1089.47|1107.34|1089.54|1107.17|1089.37|29
1652691320000|2022-05-16 08:55:20|1107.21|1089.41|1106.28|1088.48|1107.26|1089.46|1106.28|1088.48|28
1652691330000|2022-05-16 08:55:30|1106.31|1088.51|1106.7|1088.9|1106.7|1088.9|1106.31|1088.51|20
1652691340000|2022-05-16 08:55:40|1106.49|1088.69|1106.22|1088.42|1106.7|1088.9|1106.22|1088.42|8
1652691350000|2022-05-16 08:55:50|1106.49|1088.69|1106.88|1089.08|1106.91|1089.11|1106.25|1088.45|8
1652691360000|2022-05-16 08:56:00|1106.84|1089.04|1106.34|1088.54|1106.84|1089.04|1106.28|1088.48|12
1652691370000|2022-05-16 08:56:10|1106.36|1088.56|1106.38|1088.58|1106.5|1088.7|1106.21|1088.41|20
1652691380000|2022-05-16 08:56:20|1106.39|1088.59|1106.46|1088.66|1106.46|1088.66|1106.26|1088.46|24
1652691390000|2022-05-16 08:56:30|1106.47|1088.67|1106.5|1088.7|1106.5|1088.7|1106.36|1088.56|13
1652691400000|2022-05-16 08:56:40|1106.39|1088.59|1105.73|1087.93|1106.43|1088.63|1105.73|1087.93|11
1652691410000|2022-05-16 08:56:50|1105.67|1087.87|1105.86|1088.06|1106.5|1088.7|1105.64|1087.84|14
1652691420000|2022-05-16 08:57:00|1105.85|1088.05|1103.49|1085.69|1105.85|1088.05|1103.49|1085.69|24
1652691430000|2022-05-16 08:57:10|1102.99|1085.19|1102.08|1084.28|1103.1|1085.3|1101.99|1084.19|14
1652691440000|2022-05-16 08:57:20|1101.99|1084.19|1102.08|1084.28|1102.29|1084.49|1101.99|1084.19|5
1652691450000|2022-05-16 08:57:30|1102.58|1084.78|1102.08|1084.28|1102.58|1084.78|1102.08|1084.28|5
1652691460000|2022-05-16 08:57:40|1102.09|1084.29|1102.45|1084.65|1102.93|1085.13|1102.09|1084.29|10
1652691470000|2022-05-16 08:57:50|1102.47|1084.67|1102.25|1084.45|1102.81|1085.01|1102.24|1084.44|26
1652691480000|2022-05-16 08:58:00|1102.65|1084.85|1102.08|1084.28|1102.65|1084.85|1101.99|1084.19|8
1652691490000|2022-05-16 08:58:10|1101.99|1084.19|1101.42|1083.62|1101.99|1084.19|1101.41|1083.61|10
1652691500000|2022-05-16 08:58:20|1101.41|1083.61|1101.26|1083.46|1101.42|1083.62|1101.26|1083.46|5
1652691510000|2022-05-16 08:58:30|1101.27|1083.47|1101.26|1083.46|1101.31|1083.51|1101.26|1083.46|6
1652691520000|2022-05-16 08:58:40|1101.25|1083.45|1099.37|1081.57|1101.25|1083.45|1099.37|1081.57|6
1652691530000|2022-05-16 08:58:50|1098.94|1081.14|1099.24|1081.44|1099.35|1081.55|1098.94|1081.14|12
1652691540000|2022-05-16 08:59:00|1098.94|1081.14|1097.8|1080|1098.94|1081.14|1097.25|1079.45|23
1652691550000|2022-05-16 08:59:10|1097.81|1080.01|1097.87|1080.07|1097.91|1080.11|1097.72|1079.92|11
1652691560000|2022-05-16 08:59:20|1097.86|1080.06|1097.86|1080.06|1097.87|1080.07|1097.83|1080.03|6
1652691570000|2022-05-16 08:59:30|1097.81|1080.01|1097.31|1079.51|1097.81|1080.01|1097.15|1079.35|17
1652691580000|2022-05-16 08:59:40|1097.37|1079.57|1097.29|1079.49|1097.41|1079.61|1097.14|1079.34|16
1652691590000|2022-05-16 08:59:50|1097.21|1079.41|1096.74|1078.94|1097.22|1079.42|1096.74|1078.94|11
1652691600000|2022-05-16 09:00:00|1096.73|1078.93|1095.08|1077.28|1096.73|1078.93|1095.08|1077.28|16
1652691610000|2022-05-16 09:00:10|1094.86|1077.06|1093.78|1075.98|1094.86|1077.06|1093.78|1075.98|23
1652691620000|2022-05-16 09:00:20|1093.77|1075.97|1092.4|1074.6|1093.77|1075.97|1092.39|1074.59|12
1652691630000|2022-05-16 09:00:30|1092.41|1074.61|1093.4|1075.6|1093.4|1075.6|1092.41|1074.61|18
1652691640000|2022-05-16 09:00:40|1093.34|1075.54|1094.03|1076.23|1094.03|1076.23|1093.23|1075.43|18
1652691650000|2022-05-16 09:00:50|1094.14|1076.34|1094.09|1076.29|1094.45|1076.65|1094.07|1076.27|19
1652691660000|2022-05-16 09:01:00|1094.02|1076.22|1093.94|1076.14|1094.02|1076.22|1093.93|1076.13|4
1652691670000|2022-05-16 09:01:10|1094.03|1076.23|1093.79|1075.99|1094.03|1076.23|1093.79|1075.99|10
1652691680000|2022-05-16 09:01:20|1093.77|1075.97|1093.69|1075.89|1093.81|1076.01|1093.69|1075.89|10
1652691690000|2022-05-16 09:01:30|1093.79|1075.99|1093.69|1075.89|1093.79|1075.99|1093.69|1075.89|4
1652691700000|2022-05-16 09:01:40|1093.3|1075.5|1090.65|1072.85|1093.3|1075.5|1090.65|1072.85|20
1652691710000|2022-05-16 09:01:50|1090.74|1072.94|1090.73|1072.93|1090.99|1073.19|1090.65|1072.85|10
1652691720000|2022-05-16 09:02:00|1090.74|1072.94|1090.76|1072.96|1090.76|1072.96|1090.51|1072.71|14
1652691730000|2022-05-16 09:02:10|1090.99|1073.19|1091.49|1073.69|1091.49|1073.69|1090.99|1073.19|8
1652691740000|2022-05-16 09:02:20|1092.06|1074.26|1092.56|1074.76|1092.56|1074.76|1092.06|1074.26|4
1652691750000|2022-05-16 09:02:30|1092.21|1074.41|1092.06|1074.26|1092.21|1074.41|1092.06|1074.26|5
1652691760000|2022-05-16 09:02:40|1092.05|1074.25|1091.58|1073.78|1092.05|1074.25|1091.58|1073.78|8
1652691770000|2022-05-16 09:02:50|1091.65|1073.85|1091.63|1073.83|1091.73|1073.93|1091.63|1073.83|5
1652691780000|2022-05-16 09:03:00|1091.72|1073.92|1091.27|1073.47|1091.77|1073.97|1091.27|1073.47|13
1652691790000|2022-05-16 09:03:10|1091.26|1073.46|1090.99|1073.19|1091.26|1073.46|1090.99|1073.19|10
1652691800000|2022-05-16 09:03:20|1090.65|1072.85|1089.9|1072.1|1090.65|1072.85|1089.9|1072.1|13
1652691810000|2022-05-16 09:03:30|1089.93|1072.13|1089.95|1072.15|1090.05|1072.25|1089.93|1072.13|16
1652691820000|2022-05-16 09:03:40|1089.91|1072.11|1089.57|1071.77|1089.91|1072.11|1089.47|1071.67|10
1652691830000|2022-05-16 09:03:50|1089.54|1071.74|1087.2|1069.4|1089.54|1071.74|1087.2|1069.4|21
1652691840000|2022-05-16 09:04:00|1087.15|1069.35|1086.81|1069.01|1087.15|1069.35|1086.76|1068.96|21
1652691850000|2022-05-16 09:04:10|1086.78|1068.98|1086.96|1069.16|1087.01|1069.21|1086.72|1068.92|16
1652691860000|2022-05-16 09:04:20|1086.93|1069.13|1086.79|1068.99|1086.93|1069.13|1086.79|1068.99|13
1652691870000|2022-05-16 09:04:30|1086.76|1068.96|1086.79|1068.99|1086.87|1069.07|1086.76|1068.96|11
1652691880000|2022-05-16 09:04:40|1086.84|1069.04|1086.79|1068.99|1086.84|1069.04|1086.79|1068.99|2
1652691900000|2022-05-16 09:05:00|1086.8|1069|1086.9|1069.1|1086.9|1069.1|1086.8|1069|2
1652691910000|2022-05-16 09:05:10|1086.8|1069|1086.69|1068.89|1086.9|1069.1|1086.29|1068.49|12
1652691920000|2022-05-16 09:05:20|1086.71|1068.91|1085.38|1067.58|1086.78|1068.98|1085.17|1067.37|24
1652691930000|2022-05-16 09:05:30|1085.6|1067.8|1085.5|1067.7|1085.75|1067.95|1085.39|1067.59|21
1652691940000|2022-05-16 09:05:40|1085.4|1067.6|1084.63|1066.83|1085.4|1067.6|1084.52|1066.72|16
1652691950000|2022-05-16 09:05:50|1084.64|1066.84|1084.28|1066.48|1084.64|1066.84|1084.02|1066.22|27
1652691960000|2022-05-16 09:06:00|1084.02|1066.22|1084.54|1066.74|1084.8|1067|1084.02|1066.22|12
1652691970000|2022-05-16 09:06:10|1084.42|1066.62|1085.24|1067.44|1085.77|1067.97|1084.42|1066.62|16
1652691980000|2022-05-16 09:06:20|1085.2|1067.4|1083.37|1065.57|1085.2|1067.4|1083.37|1065.57|26
1652691990000|2022-05-16 09:06:30|1083.87|1066.07|1081.4|1063.6|1083.87|1066.07|1081.4|1063.6|26
1652692000000|2022-05-16 09:06:40|1081.34|1063.54|1079.8|1062|1081.34|1063.54|1079.8|1062|21
1652692010000|2022-05-16 09:06:50|1079.77|1061.97|1077.34|1059.54|1079.77|1061.97|1077.28|1059.48|18
1652692020000|2022-05-16 09:07:00|1077.57|1059.77|1079.15|1061.35|1079.16|1061.36|1077.34|1059.54|28
1652692030000|2022-05-16 09:07:10|1079.1|1061.3|1079.52|1061.72|1079.63|1061.83|1078.46|1060.66|23
1652692040000|2022-05-16 09:07:20|1079.55|1061.75|1079.63|1061.83|1079.63|1061.83|1079.45|1061.65|13
1652692050000|2022-05-16 09:07:30|1079.64|1061.84|1082.08|1064.28|1082.4|1064.6|1079.64|1061.84|22
1652692060000|2022-05-16 09:07:40|1082.07|1064.27|1082.08|1064.28|1082.08|1064.28|1081.88|1064.08|5
1652692070000|2022-05-16 09:07:50|1081.99|1064.19|1082.16|1064.36|1082.18|1064.38|1081.47|1063.67|11
1652692080000|2022-05-16 09:08:00|1082.15|1064.35|1083.74|1065.94|1083.74|1065.94|1082.15|1064.35|17
1652692090000|2022-05-16 09:08:10|1084.65|1066.85|1085.25|1067.45|1085.28|1067.48|1084.65|1066.85|17
1652692100000|2022-05-16 09:08:20|1085.11|1067.31|1083.43|1065.63|1085.11|1067.31|1083.43|1065.63|15
1652692110000|2022-05-16 09:08:30|1083.54|1065.74|1084.19|1066.39|1084.69|1066.89|1083.54|1065.74|11
1652692120000|2022-05-16 09:08:40|1084.22|1066.42|1083.4|1065.6|1084.22|1066.42|1083.4|1065.6|17
1652692130000|2022-05-16 09:08:50|1083.38|1065.58|1083.25|1065.45|1083.38|1065.58|1082.94|1065.14|13
1652692140000|2022-05-16 09:09:00|1083.14|1065.34|1082.13|1064.33|1083.14|1065.34|1082.13|1064.33|18
1652692150000|2022-05-16 09:09:10|1082.11|1064.31|1080.47|1062.67|1082.11|1064.31|1080.46|1062.66|27
1652692160000|2022-05-16 09:09:20|1080.46|1062.66|1080.89|1063.09|1080.93|1063.13|1080.15|1062.35|18
1652692170000|2022-05-16 09:09:30|1080.93|1063.13|1081.57|1063.77|1081.57|1063.77|1080.93|1063.13|8
1652692180000|2022-05-16 09:09:40|1081.58|1063.78|1080.23|1062.43|1081.87|1064.07|1080.23|1062.43|18
1652692190000|2022-05-16 09:09:50|1080.32|1062.52|1080.73|1062.93|1080.73|1062.93|1080.23|1062.43|4
1652692200000|2022-05-16 09:10:00|1081.04|1063.24|1080.2|1062.4|1081.39|1063.59|1080.2|1062.4|18
1652692210000|2022-05-16 09:10:10|1079.99|1062.19|1079.4|1061.6|1079.99|1062.19|1079.4|1061.6|12
1652692220000|2022-05-16 09:10:20|1079.46|1061.66|1079.33|1061.53|1079.46|1061.66|1078.72|1060.92|22
1652692230000|2022-05-16 09:10:30|1079.36|1061.56|1079.44|1061.64|1079.44|1061.64|1079.21|1061.41|10
1652692240000|2022-05-16 09:10:40|1079.43|1061.63|1079.27|1061.47|1079.51|1061.71|1079.13|1061.33|10
1652692250000|2022-05-16 09:10:50|1079.23|1061.43|1079.1|1061.3|1079.24|1061.44|1079.07|1061.27|11
1652692260000|2022-05-16 09:11:00|1079.18|1061.38|1079.29|1061.49|1079.77|1061.97|1079.18|1061.38|9
1652692270000|2022-05-16 09:11:10|1079.28|1061.48|1079.07|1061.27|1079.28|1061.48|1078.74|1060.94|9
1652692280000|2022-05-16 09:11:20|1078.71|1060.91|1079.1|1061.3|1079.31|1061.51|1078.44|1060.64|28
1652692290000|2022-05-16 09:11:30|1079.07|1061.27|1079.55|1061.75|1079.72|1061.92|1079.01|1061.21|8
1652692300000|2022-05-16 09:11:40|1079.09|1061.29|1079.05|1061.25|1079.55|1061.75|1079.05|1061.25|4
1652692310000|2022-05-16 09:11:50|1079.06|1061.26|1080.67|1062.87|1080.67|1062.87|1079.06|1061.26|10
1652692320000|2022-05-16 09:12:00|1080.25|1062.45|1079.38|1061.58|1080.26|1062.46|1077.89|1060.09|18
1652692330000|2022-05-16 09:12:10|1079.37|1061.57|1078.46|1060.66|1079.37|1061.57|1078.46|1060.66|25
1652692340000|2022-05-16 09:12:20|1078.48|1060.68|1079.4|1061.6|1079.4|1061.6|1078.22|1060.42|19
1652692350000|2022-05-16 09:12:30|1079.27|1061.47|1078.97|1061.17|1080.17|1062.37|1078.89|1061.09|23
1652692360000|2022-05-16 09:12:40|1079.03|1061.23|1079.77|1061.97|1079.77|1061.97|1078.78|1060.98|21
1652692370000|2022-05-16 09:12:50|1079.49|1061.69|1079.99|1062.19|1079.99|1062.19|1079.49|1061.69|4
1652692380000|2022-05-16 09:13:00|1080.17|1062.37|1080.67|1062.87|1080.67|1062.87|1080.17|1062.37|6
1652692390000|2022-05-16 09:13:10|1080.73|1062.93|1080.42|1062.62|1082.4|1064.6|1080.42|1062.62|18
1652692400000|2022-05-16 09:13:20|1080.4|1062.6|1080.82|1063.02|1080.82|1063.02|1080.26|1062.46|25
1652692410000|2022-05-16 09:13:30|1080.93|1063.13|1081.39|1063.59|1081.47|1063.67|1080.93|1063.13|19
1652692420000|2022-05-16 09:13:40|1081.38|1063.58|1081.02|1063.22|1081.38|1063.58|1080.75|1062.95|15
1652692430000|2022-05-16 09:13:50|1080.87|1063.07|1081.04|1063.24|1081.04|1063.24|1080.75|1062.95|11
1652692440000|2022-05-16 09:14:00|1081.15|1063.35|1081.19|1063.39|1081.19|1063.39|1081.15|1063.35|2
1652692450000|2022-05-16 09:14:10|1081.37|1063.57|1081.84|1064.04|1081.94|1064.14|1081.37|1063.57|15
1652692460000|2022-05-16 09:14:20|1081.94|1064.14|1081.66|1063.86|1081.98|1064.18|1081.59|1063.79|17
1652692470000|2022-05-16 09:14:30|1081.7|1063.9|1081.69|1063.89|1081.83|1064.03|1081.39|1063.59|22
1652692480000|2022-05-16 09:14:40|1081.73|1063.93|1081.54|1063.74|1081.94|1064.14|1081.51|1063.71|15
1652692490000|2022-05-16 09:14:50|1081.39|1063.59|1081.52|1063.72|1081.57|1063.77|1081.29|1063.49|14
1652692500000|2022-05-16 09:15:00|1081.51|1063.71|1081.26|1063.46|1081.51|1063.71|1081.18|1063.38|12
1652692510000|2022-05-16 09:15:10|1081.18|1063.38|1081.68|1063.88|1081.68|1063.88|1081.18|1063.38|9
1652692520000|2022-05-16 09:15:20|1081.94|1064.14|1081.98|1064.18|1081.98|1064.18|1081.94|1064.14|3
1652692530000|2022-05-16 09:15:30|1082.08|1064.28|1083.97|1066.17|1083.97|1066.17|1082.08|1064.28|12
1652692540000|2022-05-16 09:15:40|1084.08|1066.28|1084.08|1066.28|1084.24|1066.44|1083.77|1065.97|22
1652692550000|2022-05-16 09:15:50|1084.09|1066.29|1083.89|1066.09|1084.25|1066.45|1083.89|1066.09|12
1652692560000|2022-05-16 09:16:00|1084.06|1066.26|1084.85|1067.05|1084.93|1067.13|1083.89|1066.09|17
1652692570000|2022-05-16 09:16:10|1084.88|1067.08|1083.85|1066.05|1084.88|1067.08|1083.85|1066.05|17
1652692580000|2022-05-16 09:16:20|1083.66|1065.86|1083.67|1065.87|1083.69|1065.89|1083.66|1065.86|5
1652692590000|2022-05-16 09:16:30|1083.64|1065.84|1083.73|1065.93|1083.73|1065.93|1083.64|1065.84|9
1652692600000|2022-05-16 09:16:40|1083.7|1065.9|1081.9|1064.1|1083.74|1065.94|1081.89|1064.09|15
1652692610000|2022-05-16 09:16:50|1081.89|1064.09|1079.82|1062.02|1081.89|1064.09|1079.82|1062.02|15
1652692620000|2022-05-16 09:17:00|1079.58|1061.78|1081.08|1063.28|1081.08|1063.28|1079.55|1061.75|25
1652692630000|2022-05-16 09:17:10|1080.85|1063.05|1080.9|1063.1|1081.24|1063.44|1080.82|1063.02|18
1652692640000|2022-05-16 09:17:20|1080.93|1063.13|1080.65|1062.85|1081.1|1063.3|1080.61|1062.81|21
1652692650000|2022-05-16 09:17:30|1080.66|1062.86|1080.35|1062.55|1081.04|1063.24|1080.17|1062.37|23
1652692660000|2022-05-16 09:17:40|1080.36|1062.56|1080.38|1062.58|1080.46|1062.66|1080.36|1062.56|6
1652692670000|2022-05-16 09:17:50|1080.31|1062.51|1080.12|1062.32|1080.32|1062.52|1080.06|1062.26|19
1652692680000|2022-05-16 09:18:00|1080.13|1062.33|1079.4|1061.6|1080.33|1062.53|1079.4|1061.6|18
1652692690000|2022-05-16 09:18:10|1079.5|1061.7|1080.56|1062.76|1080.94|1063.14|1079.5|1061.7|21
1652692700000|2022-05-16 09:18:20|1080.49|1062.69|1081.76|1063.96|1081.76|1063.96|1080.42|1062.62|23
1652692710000|2022-05-16 09:18:30|1081.98|1064.18|1081.46|1063.66|1082.69|1064.89|1081.43|1063.63|15
1652692720000|2022-05-16 09:18:40|1081.43|1063.63|1081.69|1063.89|1081.7|1063.9|1081.43|1063.63|10
1652692730000|2022-05-16 09:18:50|1081.67|1063.87|1081.69|1063.89|1081.72|1063.92|1081.65|1063.85|11
1652692740000|2022-05-16 09:19:00|1081.88|1064.08|1082.51|1064.71|1082.51|1064.71|1081.76|1063.96|12
1652692750000|2022-05-16 09:19:10|1082.56|1064.76|1082.63|1064.83|1082.92|1065.12|1082.56|1064.76|12
1652692760000|2022-05-16 09:19:20|1082.64|1064.84|1082.26|1064.46|1082.71|1064.91|1081.94|1064.14|14
1652692770000|2022-05-16 09:19:30|1082.29|1064.49|1082.65|1064.85|1082.65|1064.85|1081.92|1064.12|23
1652692780000|2022-05-16 09:19:40|1082.69|1064.89|1082.76|1064.96|1082.76|1064.96|1082.69|1064.89|3
1652692790000|2022-05-16 09:19:50|1082.75|1064.95|1081.9|1064.1|1082.75|1064.95|1081.84|1064.04|13
1652692800000|2022-05-16 09:20:00|1082.35|1064.55|1082.13|1064.33|1082.36|1064.56|1081.97|1064.17|11
1652692810000|2022-05-16 09:20:10|1082.18|1064.38|1083.26|1065.46|1083.26|1065.46|1082.18|1064.38|12
1652692820000|2022-05-16 09:20:20|1083.29|1065.49|1083.28|1065.48|1083.45|1065.65|1083.24|1065.44|16
1652692830000|2022-05-16 09:20:30|1083.36|1065.56|1083.45|1065.65|1083.45|1065.65|1083.36|1065.56|3
1652692840000|2022-05-16 09:20:40|1083.68|1065.88|1083.73|1065.93|1084.72|1066.92|1083.68|1065.88|25
1652692850000|2022-05-16 09:20:50|1083.76|1065.96|1083.37|1065.57|1083.77|1065.97|1083.34|1065.54|7
1652692860000|2022-05-16 09:21:00|1083.36|1065.56|1083.76|1065.96|1083.79|1065.99|1083.31|1065.51|11
1652692870000|2022-05-16 09:21:10|1083.79|1065.99|1084.29|1066.49|1084.32|1066.52|1083.79|1065.99|12
1652692880000|2022-05-16 09:21:20|1084.27|1066.47|1083.75|1065.95|1084.27|1066.47|1083.63|1065.83|17
1652692890000|2022-05-16 09:21:30|1083.76|1065.96|1083.78|1065.98|1083.78|1065.98|1083.76|1065.96|2
1652692900000|2022-05-16 09:21:40|1083.79|1065.99|1083.84|1066.04|1083.84|1066.04|1083.79|1065.99|7
1652692910000|2022-05-16 09:21:50|1083.85|1066.05|1083.47|1065.67|1083.85|1066.05|1083.47|1065.67|7
1652692920000|2022-05-16 09:22:00|1083.5|1065.7|1083.86|1066.06|1083.86|1066.06|1083.05|1065.25|14
1652692930000|2022-05-16 09:22:10|1083.93|1066.13|1083.74|1065.94|1083.95|1066.15|1083.72|1065.92|13
1652692940000|2022-05-16 09:22:20|1083.44|1065.64|1081.84|1064.04|1083.54|1065.74|1081.84|1064.04|20
1652692950000|2022-05-16 09:22:30|1081.83|1064.03|1080.61|1062.81|1081.83|1064.03|1080.61|1062.81|22
1652692960000|2022-05-16 09:22:40|1080.5|1062.7|1081.13|1063.33|1081.13|1063.33|1079.88|1062.08|21
1652692970000|2022-05-16 09:22:50|1081.12|1063.32|1080.28|1062.48|1081.12|1063.32|1079.88|1062.08|26
1652692980000|2022-05-16 09:23:00|1080.31|1062.51|1080.05|1062.25|1080.31|1062.51|1079.59|1061.79|18
1652692990000|2022-05-16 09:23:10|1080.01|1062.21|1079.56|1061.76|1080.14|1062.34|1079.55|1061.75|27
1652693000000|2022-05-16 09:23:20|1079.54|1061.74|1079.35|1061.55|1080.05|1062.25|1079.3|1061.5|16
1652693010000|2022-05-16 09:23:30|1079.33|1061.53|1077.72|1059.92|1079.35|1061.55|1077.72|1059.92|19
1652693020000|2022-05-16 09:23:40|1077.46|1059.66|1076.57|1058.77|1077.46|1059.66|1076.57|1058.77|22
1652693030000|2022-05-16 09:23:50|1076.49|1058.69|1074.26|1056.46|1076.49|1058.69|1073.73|1055.93|23
1652693040000|2022-05-16 09:24:00|1074.23|1056.43|1074.61|1056.81|1075.4|1057.6|1073.73|1055.93|25
1652693050000|2022-05-16 09:24:10|1074.54|1056.74|1075.35|1057.55|1075.4|1057.6|1074.46|1056.66|21
1652693060000|2022-05-16 09:24:20|1075.32|1057.52|1074.65|1056.85|1075.32|1057.52|1074.63|1056.83|23
1652693070000|2022-05-16 09:24:30|1074.94|1057.14|1075.38|1057.58|1075.55|1057.75|1074.89|1057.09|30
1652693080000|2022-05-16 09:24:40|1074.96|1057.16|1074.74|1056.94|1075.14|1057.34|1074.67|1056.87|16
1652693090000|2022-05-16 09:24:50|1074.75|1056.95|1074.45|1056.65|1074.75|1056.95|1074.26|1056.46|13
1652693100000|2022-05-16 09:25:00|1074.62|1056.82|1075.37|1057.57|1075.46|1057.66|1074.62|1056.82|20
1652693110000|2022-05-16 09:25:10|1075.35|1057.55|1076.67|1058.87|1076.67|1058.87|1075.32|1057.52|20
1652693120000|2022-05-16 09:25:20|1076.73|1058.93|1077.2|1059.4|1077.36|1059.56|1076.73|1058.93|26
1652693130000|2022-05-16 09:25:30|1077.18|1059.38|1078.06|1060.26|1078.16|1060.36|1077.17|1059.37|22
1652693140000|2022-05-16 09:25:40|1077.79|1059.99|1079.4|1061.6|1079.43|1061.63|1077.79|1059.99|16
1652693150000|2022-05-16 09:25:50|1079.39|1061.59|1079.77|1061.97|1079.8|1062|1078.72|1060.92|21
1652693160000|2022-05-16 09:26:00|1079.78|1061.98|1079.47|1061.67|1079.8|1062|1079.47|1061.67|10
1652693170000|2022-05-16 09:26:10|1079.45|1061.65|1079.49|1061.69|1079.53|1061.73|1079.41|1061.61|16
1652693180000|2022-05-16 09:26:20|1079.64|1061.84|1080.92|1063.12|1080.94|1063.14|1079.64|1061.84|25
1652693190000|2022-05-16 09:26:30|1080.89|1063.09|1080.71|1062.91|1080.9|1063.1|1080.71|1062.91|3
1652693200000|2022-05-16 09:26:40|1080.72|1062.92|1080.38|1062.58|1080.74|1062.94|1080.38|1062.58|18
1652693210000|2022-05-16 09:26:50|1080.36|1062.56|1079.66|1061.86|1080.38|1062.58|1079.66|1061.86|11
1652693220000|2022-05-16 09:27:00|1079.58|1061.78|1078.83|1061.03|1079.58|1061.78|1078.83|1061.03|16
1652693230000|2022-05-16 09:27:10|1079.05|1061.25|1078.69|1060.89|1079.05|1061.25|1077.89|1060.09|17
1652693240000|2022-05-16 09:27:20|1078.9|1061.1|1080.11|1062.31|1080.11|1062.31|1078.9|1061.1|19
1652693250000|2022-05-16 09:27:30|1080.51|1062.71|1081.15|1063.35|1081.15|1063.35|1080.51|1062.71|4
1652693260000|2022-05-16 09:27:40|1081.53|1063.73|1081.8|1064|1082.3|1064.5|1081.53|1063.73|25
1652693270000|2022-05-16 09:27:50|1082|1064.2|1082.3|1064.5|1082.3|1064.5|1081.86|1064.06|14
1652693280000|2022-05-16 09:28:00|1082.6|1064.8|1081.44|1063.64|1082.6|1064.8|1081.44|1063.64|11
1652693290000|2022-05-16 09:28:10|1081.35|1063.55|1080.93|1063.13|1081.47|1063.67|1080.93|1063.13|13
1652693300000|2022-05-16 09:28:20|1081.27|1063.47|1080.49|1062.69|1081.27|1063.47|1080.39|1062.59|19
1652693310000|2022-05-16 09:28:30|1080.47|1062.67|1081.72|1063.92|1081.72|1063.92|1080.46|1062.66|18
1652693320000|2022-05-16 09:28:40|1081.73|1063.93|1081.38|1063.58|1081.73|1063.93|1081.38|1063.58|6
1652693330000|2022-05-16 09:28:50|1081.34|1063.54|1081.09|1063.29|1081.34|1063.54|1080.87|1063.07|11
1652693340000|2022-05-16 09:29:00|1081.08|1063.28|1081.17|1063.37|1081.78|1063.98|1081.08|1063.28|21
1652693350000|2022-05-16 09:29:10|1081.13|1063.33|1080.41|1062.61|1081.13|1063.33|1080.41|1062.61|13
1652693360000|2022-05-16 09:29:20|1080.4|1062.6|1079.88|1062.08|1081.17|1063.37|1079.88|1062.08|20
1652693370000|2022-05-16 09:29:30|1079.77|1061.97|1080.45|1062.65|1080.45|1062.65|1079.77|1061.97|14
1652693380000|2022-05-16 09:29:40|1080.42|1062.62|1080.29|1062.49|1080.48|1062.68|1080.27|1062.47|13
1652693390000|2022-05-16 09:29:50|1080.3|1062.5|1080.41|1062.61|1080.47|1062.67|1080.22|1062.42|13
1652693400000|2022-05-16 09:30:00|1080.43|1062.63|1081.62|1063.82|1081.62|1063.82|1080.23|1062.43|20
1652693410000|2022-05-16 09:30:10|1081.86|1064.06|1083.8|1066|1084.08|1066.28|1081.86|1064.06|22
1652693420000|2022-05-16 09:30:20|1083.93|1066.13|1083.97|1066.17|1084.15|1066.35|1083.66|1065.86|25
1652693430000|2022-05-16 09:30:30|1084.11|1066.31|1085.53|1067.73|1085.53|1067.73|1083.99|1066.19|19
1652693440000|2022-05-16 09:30:40|1085.72|1067.92|1085.26|1067.46|1085.72|1067.92|1084.74|1066.94|24
1652693450000|2022-05-16 09:30:50|1085.35|1067.55|1084.74|1066.94|1085.5|1067.7|1084.74|1066.94|26
1652693460000|2022-05-16 09:31:00|1084.85|1067.05|1084.74|1066.94|1085.08|1067.28|1084.35|1066.55|22
1652693470000|2022-05-16 09:31:10|1084.99|1067.19|1084.88|1067.08|1085.13|1067.33|1084.31|1066.51|25
1652693480000|2022-05-16 09:31:20|1084.84|1067.04|1084.93|1067.13|1085.02|1067.22|1084.81|1067.01|9
1652693490000|2022-05-16 09:31:30|1084.92|1067.12|1084.93|1067.13|1084.93|1067.13|1084.92|1067.12|4
1652693500000|2022-05-16 09:31:40|1084.91|1067.11|1084.45|1066.65|1084.91|1067.11|1084.4|1066.6|5
1652693510000|2022-05-16 09:31:50|1084.5|1066.7|1084.93|1067.13|1084.93|1067.13|1084.5|1066.7|10
1652693520000|2022-05-16 09:32:00|1084.92|1067.12|1084.29|1066.49|1084.92|1067.12|1084.29|1066.49|17
1652693530000|2022-05-16 09:32:10|1084.26|1066.46|1083.44|1065.64|1084.26|1066.46|1083.27|1065.47|32
1652693540000|2022-05-16 09:32:20|1083.45|1065.65|1084.62|1066.82|1084.62|1066.82|1083.45|1065.65|21
1652693550000|2022-05-16 09:32:30|1084.67|1066.87|1084.76|1066.96|1084.76|1066.96|1084.61|1066.81|16
1652693560000|2022-05-16 09:32:40|1084.77|1066.97|1084.93|1067.13|1084.93|1067.13|1084.75|1066.95|9
1652693570000|2022-05-16 09:32:50|1084.91|1067.11|1084.92|1067.12|1084.93|1067.13|1084.24|1066.44|24
1652693580000|2022-05-16 09:33:00|1084.85|1067.05|1084.67|1066.87|1084.92|1067.12|1084.44|1066.64|19
1652693590000|2022-05-16 09:33:10|1084.68|1066.88|1084.5|1066.7|1084.74|1066.94|1084.38|1066.58|23
1652693600000|2022-05-16 09:33:20|1084.55|1066.75|1084.93|1067.13|1084.93|1067.13|1084.55|1066.75|8
1652693610000|2022-05-16 09:33:30|1084.85|1067.05|1084.93|1067.13|1084.93|1067.13|1084.84|1067.04|7
1652693620000|2022-05-16 09:33:40|1084.92|1067.12|1084.78|1066.98|1084.92|1067.12|1084.71|1066.91|6
1652693630000|2022-05-16 09:33:50|1084.76|1066.96|1084.85|1067.05|1084.93|1067.13|1084.76|1066.96|11
1652693640000|2022-05-16 09:34:00|1084.83|1067.03|1084.93|1067.13|1084.93|1067.13|1084.8|1067|10
1652693650000|2022-05-16 09:34:10|1084.91|1067.11|1084.9|1067.1|1084.93|1067.13|1084.9|1067.1|4
1652693670000|2022-05-16 09:34:30|1084.4|1066.6|1084.9|1067.1|1084.9|1067.1|1084.4|1066.6|4
1652693680000|2022-05-16 09:34:40|1084.4|1066.6|1084.03|1066.23|1084.9|1067.1|1083.75|1065.95|12
1652693690000|2022-05-16 09:34:50|1084.13|1066.33|1084|1066.2|1084.21|1066.41|1083.84|1066.04|19
1652693700000|2022-05-16 09:35:00|1083.97|1066.17|1084.15|1066.35|1084.15|1066.35|1083.84|1066.04|11
1652693710000|2022-05-16 09:35:10|1084.16|1066.36|1084.36|1066.56|1084.36|1066.56|1084.16|1066.36|7
1652693720000|2022-05-16 09:35:20|1084.63|1066.83|1084.36|1066.56|1084.63|1066.83|1084.36|1066.56|4
1652693730000|2022-05-16 09:35:30|1084.63|1066.83|1084.63|1066.83|1084.63|1066.83|1084.36|1066.56|11
1652693740000|2022-05-16 09:35:40|1084.36|1066.56|1084.63|1066.83|1084.63|1066.83|1084.36|1066.56|8
1652693750000|2022-05-16 09:35:50|1084.36|1066.56|1084.63|1066.83|1084.63|1066.83|1084.36|1066.56|4
1652693760000|2022-05-16 09:36:00|1084.9|1067.1|1085.03|1067.23|1085.46|1067.66|1084.63|1066.83|21
1652693770000|2022-05-16 09:36:10|1085.1|1067.3|1084.38|1066.58|1085.13|1067.33|1084.38|1066.58|17
1652693780000|2022-05-16 09:36:20|1084.4|1066.6|1083.84|1066.04|1084.4|1066.6|1083.84|1066.04|22
1652693790000|2022-05-16 09:36:30|1083.82|1066.02|1083.78|1065.98|1083.82|1066.02|1083.78|1065.98|2
1652693800000|2022-05-16 09:36:40|1083.34|1065.54|1083.78|1065.98|1083.78|1065.98|1083.34|1065.54|2
1652693810000|2022-05-16 09:36:50|1083.34|1065.54|1082.3|1064.5|1083.34|1065.54|1082.3|1064.5|14
1652693820000|2022-05-16 09:37:00|1082.29|1064.49|1082.75|1064.95|1082.81|1065.01|1082.05|1064.25|21
1652693830000|2022-05-16 09:37:10|1082.82|1065.02|1081.41|1063.61|1083.13|1065.33|1081.41|1063.61|21
1652693840000|2022-05-16 09:37:20|1081.38|1063.58|1080.5|1062.7|1081.38|1063.58|1080.36|1062.56|18
1652693850000|2022-05-16 09:37:30|1080.9|1063.1|1080.44|1062.64|1081.26|1063.46|1080.44|1062.64|23
1652693860000|2022-05-16 09:37:40|1080.4|1062.6|1079.6|1061.8|1080.4|1062.6|1079.47|1061.67|22
1652693870000|2022-05-16 09:37:50|1079.63|1061.83|1079.46|1061.66|1080.21|1062.41|1079.26|1061.46|21
1652693880000|2022-05-16 09:38:00|1079.47|1061.67|1079.47|1061.67|1080.21|1062.41|1079.28|1061.48|25
1652693890000|2022-05-16 09:38:10|1079.46|1061.66|1079.45|1061.65|1079.53|1061.73|1079.29|1061.49|24
1652693900000|2022-05-16 09:38:20|1079.99|1062.19|1080.98|1063.18|1081.09|1063.29|1079.99|1062.19|25
1652693910000|2022-05-16 09:38:30|1080.3|1062.5|1079.53|1061.73|1080.3|1062.5|1079.49|1061.69|17
1652693920000|2022-05-16 09:38:40|1079.54|1061.74|1078.9|1061.1|1079.56|1061.76|1078.9|1061.1|19
1652693940000|2022-05-16 09:39:00|1078.91|1061.11|1079.39|1061.59|1079.39|1061.59|1078.91|1061.11|7
1652693950000|2022-05-16 09:39:10|1079.46|1061.66|1080.25|1062.45|1080.44|1062.64|1079.46|1061.66|25
1652693960000|2022-05-16 09:39:20|1080.26|1062.46|1079.14|1061.34|1080.45|1062.65|1079.14|1061.34|14
1652693970000|2022-05-16 09:39:30|1079.15|1061.35|1079.07|1061.27|1079.39|1061.59|1078.9|1061.1|17
1652693980000|2022-05-16 09:39:40|1079.17|1061.37|1080.07|1062.27|1080.07|1062.27|1079.17|1061.37|12
1652693990000|2022-05-16 09:39:50|1079.95|1062.15|1079.56|1061.76|1080.07|1062.27|1079.56|1061.76|15
1652694000000|2022-05-16 09:40:00|1079.44|1061.64|1077.06|1059.26|1079.44|1061.64|1077.06|1059.26|12
1652694010000|2022-05-16 09:40:10|1077.01|1059.21|1076.86|1059.06|1077.09|1059.29|1076.38|1058.58|22
1652694020000|2022-05-16 09:40:20|1076.84|1059.04|1076.27|1058.47|1077.18|1059.38|1076.27|1058.47|19
1652694030000|2022-05-16 09:40:30|1076.26|1058.46|1075.16|1057.36|1076.26|1058.46|1075.16|1057.36|20
1652694040000|2022-05-16 09:40:40|1075.43|1057.63|1075.43|1057.63|1075.49|1057.69|1075.16|1057.36|6
1652694050000|2022-05-16 09:40:50|1075.16|1057.36|1075.43|1057.63|1075.47|1057.67|1075.16|1057.36|6
1652694060000|2022-05-16 09:41:00|1075.47|1057.67|1075.51|1057.71|1075.55|1057.75|1075.16|1057.36|10
1652694070000|2022-05-16 09:41:10|1075.49|1057.69|1075.83|1058.03|1075.83|1058.03|1075.16|1057.36|12
1652694080000|2022-05-16 09:41:20|1075.85|1058.05|1076.53|1058.73|1076.53|1058.73|1075.85|1058.05|8
1652694090000|2022-05-16 09:41:30|1076.59|1058.79|1077.18|1059.38|1077.68|1059.88|1076.59|1058.79|26
1652694100000|2022-05-16 09:41:40|1076.91|1059.11|1077.17|1059.37|1077.21|1059.41|1076.91|1059.11|11
1652694110000|2022-05-16 09:41:50|1077.19|1059.39|1077.68|1059.88|1077.68|1059.88|1077.19|1059.39|12
1652694120000|2022-05-16 09:42:00|1078.4|1060.6|1078.89|1061.09|1079.16|1061.36|1078.4|1060.6|13
1652694130000|2022-05-16 09:42:10|1078.88|1061.08|1078.37|1060.57|1078.88|1061.08|1078.27|1060.47|20
1652694140000|2022-05-16 09:42:20|1078.4|1060.6|1079.06|1061.26|1079.36|1061.56|1078.4|1060.6|18
1652694150000|2022-05-16 09:42:30|1078.99|1061.19|1078.84|1061.04|1079.06|1061.26|1078.82|1061.02|13
1652694160000|2022-05-16 09:42:40|1079.05|1061.25|1077.79|1059.99|1079.05|1061.25|1077.78|1059.98|20
1652694170000|2022-05-16 09:42:50|1077.68|1059.88|1077.84|1060.04|1077.87|1060.07|1077.29|1059.49|14
1652694180000|2022-05-16 09:43:00|1077.75|1059.95|1077.79|1059.99|1077.8|1060|1077.75|1059.95|4
1652694190000|2022-05-16 09:43:10|1077.8|1060|1079.02|1061.22|1079.02|1061.22|1077.75|1059.95|18
1652694200000|2022-05-16 09:43:20|1079.03|1061.23|1081.32|1063.52|1081.32|1063.52|1079.03|1061.23|21
1652694210000|2022-05-16 09:43:30|1081.07|1063.27|1081.07|1063.27|1081.32|1063.52|1081.07|1063.27|10
1652694220000|2022-05-16 09:43:40|1080.53|1062.73|1079.67|1061.87|1080.53|1062.73|1079.55|1061.75|21
1652694230000|2022-05-16 09:43:50|1079.68|1061.88|1080.94|1063.14|1080.99|1063.19|1079.68|1061.88|27
1652694240000|2022-05-16 09:44:00|1081|1063.2|1081.32|1063.52|1081.61|1063.81|1081|1063.2|16
1652694250000|2022-05-16 09:44:10|1081.31|1063.51|1081.19|1063.39|1081.31|1063.51|1080.95|1063.15|12
1652694260000|2022-05-16 09:44:20|1081.26|1063.46|1081.12|1063.32|1081.32|1063.52|1080.79|1062.99|14
1652694270000|2022-05-16 09:44:30|1081.13|1063.33|1081.11|1063.31|1081.14|1063.34|1080.67|1062.87|17
1652694280000|2022-05-16 09:44:40|1081.13|1063.33|1081|1063.2|1081.18|1063.38|1080.77|1062.97|19
1652694290000|2022-05-16 09:44:50|1080.98|1063.18|1080.54|1062.74|1080.98|1063.18|1080.28|1062.48|16
1652694300000|2022-05-16 09:45:00|1080.51|1062.71|1081.51|1063.71|1081.51|1063.71|1080.29|1062.49|9
1652694310000|2022-05-16 09:45:10|1081.61|1063.81|1084.14|1066.34|1084.14|1066.34|1081.61|1063.81|17
1652694320000|2022-05-16 09:45:20|1084.15|1066.35|1084.37|1066.57|1084.64|1066.84|1084.14|1066.34|11
1652694330000|2022-05-16 09:45:30|1084.64|1066.84|1085.9|1068.1|1085.9|1068.1|1084.27|1066.47|19
1652694340000|2022-05-16 09:45:40|1085.83|1068.03|1086.75|1068.95|1086.75|1068.95|1085.83|1068.03|4
1652694350000|2022-05-16 09:45:50|1087.07|1069.27|1088.69|1070.89|1089.19|1071.39|1087.07|1069.27|13
1652694360000|2022-05-16 09:46:00|1089.19|1071.39|1089.19|1071.39|1089.69|1071.89|1088.69|1070.89|17
1652694370000|2022-05-16 09:46:10|1089.15|1071.35|1089.69|1071.89|1089.69|1071.89|1088.5|1070.7|13
1652694380000|2022-05-16 09:46:20|1089.87|1072.07|1091.1|1073.3|1091.1|1073.3|1089.87|1072.07|5
1652694390000|2022-05-16 09:46:30|1091.21|1073.41|1094.23|1076.43|1094.23|1076.43|1091.21|1073.41|21
1652694400000|2022-05-16 09:46:40|1094.36|1076.56|1094.87|1077.07|1094.87|1077.07|1094.36|1076.56|19
1652694410000|2022-05-16 09:46:50|1094.67|1076.87|1093.4|1075.6|1094.67|1076.87|1093.31|1075.51|22
1652694420000|2022-05-16 09:47:00|1093.39|1075.59|1093.58|1075.78|1094.36|1076.56|1093.32|1075.52|24
1652694430000|2022-05-16 09:47:10|1093.43|1075.63|1092.82|1075.02|1093.47|1075.67|1092.37|1074.57|29
1652694440000|2022-05-16 09:47:20|1092.83|1075.03|1092.63|1074.83|1093.09|1075.29|1092.55|1074.75|19
1652694450000|2022-05-16 09:47:30|1092.6|1074.8|1092.35|1074.55|1092.61|1074.81|1091.9|1074.1|19
1652694460000|2022-05-16 09:47:40|1092.33|1074.53|1091.31|1073.51|1092.42|1074.62|1091.31|1073.51|22
1652694470000|2022-05-16 09:47:50|1091.3|1073.5|1091.43|1073.63|1092.13|1074.33|1091.08|1073.28|28
1652694480000|2022-05-16 09:48:00|1091.37|1073.57|1089.52|1071.72|1091.37|1073.57|1089.52|1071.72|17
1652694490000|2022-05-16 09:48:10|1089.5|1071.7|1090.07|1072.27|1090.25|1072.45|1089.5|1071.7|16
1652694500000|2022-05-16 09:48:20|1090.38|1072.58|1091.32|1073.52|1091.32|1073.52|1090.3|1072.5|16
1652694510000|2022-05-16 09:48:30|1091.3|1073.5|1090.57|1072.77|1091.32|1073.52|1090.55|1072.75|16
1652694520000|2022-05-16 09:48:40|1090.62|1072.82|1090.83|1073.03|1091.34|1073.54|1090.61|1072.81|17
1652694530000|2022-05-16 09:48:50|1090.8|1073|1089.48|1071.68|1090.8|1073|1089.48|1071.68|21
1652694540000|2022-05-16 09:49:00|1089.38|1071.58|1090.2|1072.4|1090.4|1072.6|1089.37|1071.57|15
1652694550000|2022-05-16 09:49:10|1090.15|1072.35|1089.43|1071.63|1090.2|1072.4|1089.43|1071.63|15
1652694560000|2022-05-16 09:49:20|1089.4|1071.6|1089.82|1072.02|1089.82|1072.02|1089.21|1071.41|19
1652694570000|2022-05-16 09:49:30|1089.81|1072.01|1091.23|1073.43|1091.23|1073.43|1089.28|1071.48|14
1652694580000|2022-05-16 09:49:40|1091.25|1073.45|1091.88|1074.08|1091.88|1074.08|1091.25|1073.45|4
1652694590000|2022-05-16 09:49:50|1091.92|1074.12|1091.5|1073.7|1091.92|1074.12|1091.49|1073.69|8
1652694600000|2022-05-16 09:50:00|1091.51|1073.71|1093.05|1075.25|1093.05|1075.25|1091.4|1073.6|10
1652694610000|2022-05-16 09:50:10|1092.96|1075.16|1094.57|1076.77|1094.57|1076.77|1092.8|1075|17
1652694620000|2022-05-16 09:50:20|1094.59|1076.79|1096.9|1079.1|1096.9|1079.1|1094.54|1076.74|13
1652694630000|2022-05-16 09:50:30|1096.71|1078.91|1096.23|1078.43|1096.72|1078.92|1096.23|1078.43|14
1652694640000|2022-05-16 09:50:40|1096.25|1078.45|1094.43|1076.63|1096.27|1078.47|1094.43|1076.63|18
1652694650000|2022-05-16 09:50:50|1094.44|1076.64|1092.6|1074.8|1094.44|1076.64|1092.48|1074.68|27
1652694660000|2022-05-16 09:51:00|1092.54|1074.74|1089.44|1071.64|1092.54|1074.74|1089.44|1071.64|13
1652694670000|2022-05-16 09:51:10|1089.3|1071.5|1090.23|1072.43|1090.23|1072.43|1088.33|1070.53|22
1652694680000|2022-05-16 09:51:20|1090.73|1072.93|1089.25|1071.45|1090.73|1072.93|1089.25|1071.45|11
1652694690000|2022-05-16 09:51:30|1089.21|1071.41|1089.95|1072.15|1090.27|1072.47|1088.66|1070.86|24
1652694700000|2022-05-16 09:51:40|1089.93|1072.13|1089.22|1071.42|1089.93|1072.13|1088.94|1071.14|11
1652694710000|2022-05-16 09:51:50|1088.94|1071.14|1090.32|1072.52|1090.32|1072.52|1088.94|1071.14|23
1652694720000|2022-05-16 09:52:00|1090.31|1072.51|1089.15|1071.35|1090.31|1072.51|1089.15|1071.35|21
1652694730000|2022-05-16 09:52:10|1089.1|1071.3|1088.49|1070.69|1089.15|1071.35|1088.49|1070.69|18
1652694740000|2022-05-16 09:52:20|1088.31|1070.51|1088.72|1070.92|1089.17|1071.37|1088.21|1070.41|19
1652694750000|2022-05-16 09:52:30|1088.67|1070.87|1088.17|1070.37|1088.67|1070.87|1088.1|1070.3|14
1652694760000|2022-05-16 09:52:40|1088.16|1070.36|1089.06|1071.26|1089.23|1071.43|1088.06|1070.26|22
1652694770000|2022-05-16 09:52:50|1089.04|1071.24|1088.15|1070.35|1089.18|1071.38|1088.15|1070.35|12
1652694780000|2022-05-16 09:53:00|1088.14|1070.34|1088.15|1070.35|1088.15|1070.35|1087.73|1069.93|8
1652694790000|2022-05-16 09:53:10|1088.14|1070.34|1088.76|1070.96|1088.76|1070.96|1088.12|1070.32|10
1652694800000|2022-05-16 09:53:20|1088.86|1071.06|1089.15|1071.35|1089.39|1071.59|1088.86|1071.06|14
1652694810000|2022-05-16 09:53:30|1088.83|1071.03|1088.46|1070.66|1088.83|1071.03|1088.21|1070.41|16
1652694820000|2022-05-16 09:53:40|1088.28|1070.48|1087.96|1070.16|1088.28|1070.48|1087.66|1069.86|12
1652694830000|2022-05-16 09:53:50|1087.81|1070.01|1087.19|1069.39|1087.82|1070.02|1087.19|1069.39|19
1652694840000|2022-05-16 09:54:00|1087.18|1069.38|1086.18|1068.38|1087.18|1069.38|1086.04|1068.24|17
1652694850000|2022-05-16 09:54:10|1086.04|1068.24|1086.56|1068.76|1087.08|1069.28|1086.04|1068.24|22
1652694860000|2022-05-16 09:54:20|1086.54|1068.74|1086.35|1068.55|1086.54|1068.74|1086.27|1068.47|8
1652694870000|2022-05-16 09:54:30|1086.31|1068.51|1087.29|1069.49|1087.75|1069.95|1086.31|1068.51|10
1652694880000|2022-05-16 09:54:40|1087.25|1069.45|1086.97|1069.17|1087.28|1069.48|1086.9|1069.1|14
1652694890000|2022-05-16 09:54:50|1086.96|1069.16|1088.87|1071.07|1088.9|1071.1|1086.81|1069.01|26
1652694900000|2022-05-16 09:55:00|1088.88|1071.08|1087.4|1069.6|1089.11|1071.31|1087.4|1069.6|19
1652694910000|2022-05-16 09:55:10|1087.39|1069.59|1086.98|1069.18|1087.39|1069.59|1086.71|1068.91|23
1652694920000|2022-05-16 09:55:20|1087.19|1069.39|1086.43|1068.63|1087.19|1069.39|1086.38|1068.58|17
1652694930000|2022-05-16 09:55:30|1086.42|1068.62|1086.41|1068.61|1086.42|1068.62|1086.34|1068.54|6
1652694940000|2022-05-16 09:55:40|1086.34|1068.54|1087.07|1069.27|1087.07|1069.27|1086.34|1068.54|5
1652694950000|2022-05-16 09:55:50|1086.99|1069.19|1086.04|1068.24|1086.99|1069.19|1086.04|1068.24|12
1652694960000|2022-05-16 09:56:00|1085.47|1067.67|1084.97|1067.17|1085.47|1067.67|1084.97|1067.17|12
1652694970000|2022-05-16 09:56:10|1084.52|1066.72|1084.02|1066.22|1084.52|1066.72|1084.02|1066.22|11
1652694980000|2022-05-16 09:56:20|1084.14|1066.34|1084.37|1066.57|1084.37|1066.57|1084.14|1066.34|5
1652694990000|2022-05-16 09:56:30|1084.33|1066.53|1085.16|1067.36|1085.19|1067.39|1084.32|1066.52|16
1652695000000|2022-05-16 09:56:40|1085.66|1067.86|1087.07|1069.27|1087.07|1069.27|1085.26|1067.46|23
1652695010000|2022-05-16 09:56:50|1087.1|1069.3|1087.07|1069.27|1087.16|1069.36|1087.07|1069.27|4
1652695020000|2022-05-16 09:57:00|1087.11|1069.31|1089.04|1071.24|1089.04|1071.24|1087.11|1069.31|8
1652695030000|2022-05-16 09:57:10|1088.76|1070.96|1088.02|1070.22|1088.76|1070.96|1087.74|1069.94|16
1652695040000|2022-05-16 09:57:20|1087.86|1070.06|1087.84|1070.04|1087.93|1070.13|1087.34|1069.54|15
1652695050000|2022-05-16 09:57:30|1087.82|1070.02|1086.28|1068.48|1087.86|1070.06|1086.22|1068.42|23
1652695060000|2022-05-16 09:57:40|1086.27|1068.47|1086.78|1068.98|1086.82|1069.02|1086.19|1068.39|18
1652695070000|2022-05-16 09:57:50|1086.62|1068.82|1085.85|1068.05|1086.78|1068.98|1085.85|1068.05|20
1652695080000|2022-05-16 09:58:00|1085.8|1068|1085.97|1068.17|1086.11|1068.31|1085.53|1067.73|20
1652695090000|2022-05-16 09:58:10|1085.41|1067.61|1084.92|1067.12|1085.41|1067.61|1084.32|1066.52|23
1652695100000|2022-05-16 09:58:20|1084.7|1066.9|1084.39|1066.59|1084.96|1067.16|1084.39|1066.59|15
1652695110000|2022-05-16 09:58:30|1084.35|1066.55|1084.18|1066.38|1084.97|1067.17|1084.18|1066.38|25
1652695120000|2022-05-16 09:58:40|1084.16|1066.36|1084.2|1066.4|1084.2|1066.4|1084.02|1066.22|11
1652695140000|2022-05-16 09:59:00|1084.02|1066.22|1084.14|1066.34|1084.14|1066.34|1084.02|1066.22|4
1652695150000|2022-05-16 09:59:10|1084.02|1066.22|1083.98|1066.18|1084.02|1066.22|1083.33|1065.53|24
1652695160000|2022-05-16 09:59:20|1083.97|1066.17|1084.47|1066.67|1084.47|1066.67|1083.7|1065.9|20
1652695170000|2022-05-16 09:59:30|1084.35|1066.55|1085.32|1067.52|1085.32|1067.52|1084.35|1066.55|14
1652695180000|2022-05-16 09:59:40|1085.35|1067.55|1085.09|1067.29|1085.51|1067.71|1085.09|1067.29|17
1652695190000|2022-05-16 09:59:50|1084.53|1066.73|1084.16|1066.36|1084.53|1066.73|1084.03|1066.23|14
1652695200000|2022-05-16 10:00:00|1084.22|1066.42|1084.85|1067.05|1085.22|1067.42|1084.22|1066.42|21
1652695210000|2022-05-16 10:00:10|1084.81|1067.01|1084|1066.2|1084.96|1067.16|1084|1066.2|25
1652695220000|2022-05-16 10:00:20|1083.75|1065.95|1082.97|1065.17|1083.75|1065.95|1082.79|1064.99|17
1652695230000|2022-05-16 10:00:30|1082.94|1065.14|1083.08|1065.28|1083.09|1065.29|1082.79|1064.99|7
1652695240000|2022-05-16 10:00:40|1083.09|1065.29|1082.79|1064.99|1083.09|1065.29|1082.34|1064.54|10
1652695250000|2022-05-16 10:00:50|1082.34|1064.54|1082.24|1064.44|1082.34|1064.54|1081.45|1063.65|15
1652695260000|2022-05-16 10:01:00|1082.22|1064.42|1082.14|1064.34|1082.73|1064.93|1081.99|1064.19|30
1652695270000|2022-05-16 10:01:10|1082.1|1064.3|1082.37|1064.57|1082.85|1065.05|1081.94|1064.14|16
1652695280000|2022-05-16 10:01:20|1082.64|1064.84|1083.8|1066|1083.8|1066|1082.43|1064.63|9
1652695290000|2022-05-16 10:01:30|1083.66|1065.86|1083.44|1065.64|1083.8|1066|1083.44|1065.64|8
1652695300000|2022-05-16 10:01:40|1083.5|1065.7|1085.23|1067.43|1085.23|1067.43|1083.5|1065.7|7
1652695310000|2022-05-16 10:01:50|1085.29|1067.49|1085.53|1067.73|1085.53|1067.73|1085.27|1067.47|20
1652695320000|2022-05-16 10:02:00|1085.56|1067.76|1086.78|1068.98|1086.78|1068.98|1085.56|1067.76|14
1652695330000|2022-05-16 10:02:10|1086.84|1069.04|1087.64|1069.84|1087.64|1069.84|1086.84|1069.04|14
1652695340000|2022-05-16 10:02:20|1087.38|1069.58|1088.16|1070.36|1088.53|1070.73|1087.38|1069.58|12
1652695350000|2022-05-16 10:02:30|1088.53|1070.73|1089.11|1071.31|1089.54|1071.74|1088.53|1070.73|16
1652695360000|2022-05-16 10:02:40|1089.2|1071.4|1088.21|1070.41|1089.41|1071.61|1088.18|1070.38|23
1652695370000|2022-05-16 10:02:50|1088.19|1070.39|1087.71|1069.91|1088.19|1070.39|1087.71|1069.91|4
1652695380000|2022-05-16 10:03:00|1087.66|1069.86|1088.06|1070.26|1088.06|1070.26|1087.31|1069.51|9
1652695390000|2022-05-16 10:03:10|1087.9|1070.1|1089.22|1071.42|1089.22|1071.42|1087.88|1070.08|17
1652695400000|2022-05-16 10:03:20|1089.25|1071.45|1089.78|1071.98|1089.78|1071.98|1089.21|1071.41|18
1652695410000|2022-05-16 10:03:30|1090.02|1072.22|1088.78|1070.98|1090.08|1072.28|1088.78|1070.98|13
1652695420000|2022-05-16 10:03:40|1088.81|1071.01|1090.61|1072.81|1090.61|1072.81|1088.81|1071.01|19
1652695430000|2022-05-16 10:03:50|1090.62|1072.82|1091.21|1073.41|1091.25|1073.45|1090.62|1072.82|9
1652695440000|2022-05-16 10:04:00|1091.11|1073.31|1091.15|1073.35|1091.15|1073.35|1090.1|1072.3|24
1652695450000|2022-05-16 10:04:10|1091.18|1073.38|1091.11|1073.31|1091.58|1073.78|1091.11|1073.31|19
1652695460000|2022-05-16 10:04:20|1091.12|1073.32|1091.58|1073.78|1091.58|1073.78|1091.1|1073.3|10
1652695470000|2022-05-16 10:04:30|1091.25|1073.45|1091.74|1073.94|1091.74|1073.94|1091.25|1073.45|12
1652695480000|2022-05-16 10:04:40|1091.84|1074.04|1091.86|1074.06|1092.41|1074.61|1091.84|1074.04|21
1652695490000|2022-05-16 10:04:50|1091.87|1074.07|1092.26|1074.46|1092.29|1074.49|1091.86|1074.06|9
1652695500000|2022-05-16 10:05:00|1092.29|1074.49|1091.07|1073.27|1092.43|1074.63|1091.07|1073.27|19
1652695510000|2022-05-16 10:05:10|1091.34|1073.54|1091.3|1073.5|1091.35|1073.55|1091.18|1073.38|14
1652695520000|2022-05-16 10:05:20|1091.35|1073.55|1091.83|1074.03|1092.38|1074.58|1091.35|1073.55|16
1652695530000|2022-05-16 10:05:30|1091.8|1074|1091.86|1074.06|1092.04|1074.24|1091.72|1073.92|17
1652695540000|2022-05-16 10:05:40|1091.83|1074.03|1091.45|1073.65|1092.05|1074.25|1091.42|1073.62|22
1652695550000|2022-05-16 10:05:50|1091.41|1073.61|1092.08|1074.28|1092.08|1074.28|1091.41|1073.61|9
1652695560000|2022-05-16 10:06:00|1092.04|1074.24|1091.05|1073.25|1092.04|1074.24|1091.05|1073.25|18
1652695570000|2022-05-16 10:06:10|1091.03|1073.23|1089.73|1071.93|1091.03|1073.23|1089.73|1071.93|6
1652695580000|2022-05-16 10:06:20|1089.46|1071.66|1090.02|1072.22|1090.09|1072.29|1089.46|1071.66|16
1652695590000|2022-05-16 10:06:30|1089.99|1072.19|1089.43|1071.63|1090.02|1072.22|1089.31|1071.51|14
1652695600000|2022-05-16 10:06:40|1089.41|1071.61|1088.83|1071.03|1089.97|1072.17|1088.83|1071.03|22
1652695610000|2022-05-16 10:06:50|1088.79|1070.99|1088.62|1070.82|1088.79|1070.99|1087.74|1069.94|25
1652695620000|2022-05-16 10:07:00|1088.63|1070.83|1089.73|1071.93|1090.26|1072.46|1088.63|1070.83|21
1652695630000|2022-05-16 10:07:10|1089.72|1071.92|1089.93|1072.13|1089.93|1072.13|1089.65|1071.85|17
1652695640000|2022-05-16 10:07:20|1089.79|1071.99|1089.22|1071.42|1089.8|1072|1089.22|1071.42|14
1652695650000|2022-05-16 10:07:30|1089.21|1071.41|1088.32|1070.52|1089.21|1071.41|1088.32|1070.52|17
1652695660000|2022-05-16 10:07:40|1088.28|1070.48|1086.78|1068.98|1088.28|1070.48|1086.78|1068.98|21
1652695670000|2022-05-16 10:07:50|1086.73|1068.93|1084.47|1066.67|1086.89|1069.09|1084.47|1066.67|33
1652695680000|2022-05-16 10:08:00|1084.44|1066.64|1082.46|1064.66|1084.79|1066.99|1082.46|1064.66|21
1652695690000|2022-05-16 10:08:10|1082.86|1065.06|1081.33|1063.53|1082.86|1065.06|1081.33|1063.53|20
1652695700000|2022-05-16 10:08:20|1081.31|1063.51|1079.55|1061.75|1081.31|1063.51|1079.55|1061.75|21
1652695710000|2022-05-16 10:08:30|1079.34|1061.54|1079.99|1062.19|1080.01|1062.21|1078.98|1061.18|26
1652695720000|2022-05-16 10:08:40|1079.88|1062.08|1079.73|1061.93|1080.01|1062.21|1079.61|1061.81|23
1652695730000|2022-05-16 10:08:50|1079.74|1061.94|1080.18|1062.38|1080.34|1062.54|1078.87|1061.07|26
1652695740000|2022-05-16 10:09:00|1080.4|1062.6|1080.76|1062.96|1080.76|1062.96|1080.17|1062.37|20
1652695750000|2022-05-16 10:09:10|1081.03|1063.23|1081.07|1063.27|1081.42|1063.62|1080.89|1063.09|19
1652695760000|2022-05-16 10:09:20|1081.08|1063.28|1079.68|1061.88|1081.09|1063.29|1078.87|1061.07|32
1652695770000|2022-05-16 10:09:30|1079.45|1061.65|1079.13|1061.33|1079.45|1061.65|1078.97|1061.17|19
1652695780000|2022-05-16 10:09:40|1079.01|1061.21|1079|1061.2|1079.16|1061.36|1078.84|1061.04|18
1652695790000|2022-05-16 10:09:50|1078.94|1061.14|1078.87|1061.07|1079.69|1061.89|1078.44|1060.64|20
1652695800000|2022-05-16 10:10:00|1078.37|1060.57|1075.95|1058.15|1078.87|1061.07|1075.95|1058.15|13
1652695810000|2022-05-16 10:10:10|1076.32|1058.52|1072.53|1054.73|1076.32|1058.52|1072.23|1054.43|14
1652695820000|2022-05-16 10:10:20|1072.04|1054.24|1074.79|1056.99|1074.79|1056.99|1072.02|1054.22|20
1652695830000|2022-05-16 10:10:30|1075.23|1057.43|1077.8|1060|1077.95|1060.15|1075.23|1057.43|24
1652695840000|2022-05-16 10:10:40|1077.82|1060.02|1083.4|1065.6|1083.4|1065.6|1077.82|1060.02|18
1652695850000|2022-05-16 10:10:50|1083.53|1065.73|1086.05|1068.25|1086.05|1068.25|1083.53|1065.73|21
1652695860000|2022-05-16 10:11:00|1085.96|1068.16|1082.43|1064.63|1085.96|1068.16|1082.4|1064.6|22
1652695870000|2022-05-16 10:11:10|1082.46|1064.66|1083.51|1065.71|1083.79|1065.99|1082.4|1064.6|23
1652695880000|2022-05-16 10:11:20|1083.49|1065.69|1084|1066.2|1084|1066.2|1082.71|1064.91|29
1652695890000|2022-05-16 10:11:30|1084.01|1066.21|1087.92|1070.12|1088.21|1070.41|1084.01|1066.21|24
1652695900000|2022-05-16 10:11:40|1087.76|1069.96|1089.12|1071.32|1089.67|1071.87|1087.76|1069.96|32
1652695910000|2022-05-16 10:11:50|1089.2|1071.4|1090.46|1072.66|1090.68|1072.88|1089.2|1071.4|21
1652695920000|2022-05-16 10:12:00|1090.47|1072.67|1092.32|1074.52|1092.42|1074.62|1090.47|1072.67|27
1652695930000|2022-05-16 10:12:10|1092.33|1074.53|1094.23|1076.43|1094.23|1076.43|1092.1|1074.3|24
1652695940000|2022-05-16 10:12:20|1094.37|1076.57|1099.59|1081.79|1099.73|1081.93|1094.37|1076.57|31
1652695950000|2022-05-16 10:12:30|1099.62|1081.82|1096.43|1078.63|1099.62|1081.82|1095.93|1078.13|23
1652695960000|2022-05-16 10:12:40|1095.61|1077.81|1095.43|1077.63|1097.23|1079.43|1095.4|1077.6|30
1652695970000|2022-05-16 10:12:50|1094.93|1077.13|1094.44|1076.64|1095.37|1077.57|1094.4|1076.6|26
1652695980000|2022-05-16 10:13:00|1094.45|1076.65|1095.4|1077.6|1095.4|1077.6|1094.43|1076.63|18
1652695990000|2022-05-16 10:13:10|1095.41|1077.61|1095.62|1077.82|1096.16|1078.36|1095.41|1077.61|22
1652696000000|2022-05-16 10:13:20|1095.44|1077.64|1093.27|1075.47|1095.44|1077.64|1093.27|1075.47|23
1652696010000|2022-05-16 10:13:30|1092.82|1075.02|1092.23|1074.43|1092.82|1075.02|1091.62|1073.82|14
1652696020000|2022-05-16 10:13:40|1092.42|1074.62|1094.74|1076.94|1094.74|1076.94|1092.42|1074.62|19
1652696030000|2022-05-16 10:13:50|1094.76|1076.96|1096.15|1078.35|1096.6|1078.8|1094.76|1076.96|21
1652696040000|2022-05-16 10:14:00|1096.1|1078.3|1097.84|1080.04|1098.05|1080.25|1096.1|1078.3|22
1652696050000|2022-05-16 10:14:10|1097.48|1079.68|1099.4|1081.6|1099.99|1082.19|1097.07|1079.27|26
1652696060000|2022-05-16 10:14:20|1099.93|1082.13|1099.4|1081.6|1099.93|1082.13|1098.89|1081.09|19
1652696070000|2022-05-16 10:14:30|1099.38|1081.58|1097.21|1079.41|1099.38|1081.58|1097.21|1079.41|13
1652696080000|2022-05-16 10:14:40|1096.71|1078.91|1101.65|1083.85|1102.44|1084.64|1096.71|1078.91|31
1652696090000|2022-05-16 10:14:50|1101.98|1084.18|1104.63|1086.83|1104.63|1086.83|1101.4|1083.6|24
1652696100000|2022-05-16 10:15:00|1104.35|1086.55|1105.14|1087.34|1105.64|1087.84|1104.13|1086.33|27
1652696110000|2022-05-16 10:15:10|1105.64|1087.84|1106.8|1089|1106.8|1089|1105.14|1087.34|26
1652696120000|2022-05-16 10:15:20|1106.45|1088.65|1107.73|1089.93|1107.73|1089.93|1106.3|1088.5|22
1652696130000|2022-05-16 10:15:30|1107.19|1089.39|1107.63|1089.83|1107.73|1089.93|1106.4|1088.6|19
1652696140000|2022-05-16 10:15:40|1107.13|1089.33|1108.4|1090.6|1108.83|1091.03|1106.86|1089.06|26
1652696150000|2022-05-16 10:15:50|1108.45|1090.65|1110.47|1092.67|1110.47|1092.67|1107.77|1089.97|26
1652696160000|2022-05-16 10:16:00|1110.97|1093.17|1110.71|1092.91|1111.73|1093.93|1110.71|1092.91|24
1652696170000|2022-05-16 10:16:10|1110.21|1092.41|1109.61|1091.81|1110.53|1092.73|1109.61|1091.81|25
1652696180000|2022-05-16 10:16:20|1109.59|1091.79|1108.44|1090.64|1109.73|1091.93|1108.4|1090.6|30
1652696190000|2022-05-16 10:16:30|1108.42|1090.62|1106.56|1088.76|1109.23|1091.43|1106.42|1088.62|32
1652696200000|2022-05-16 10:16:40|1106.42|1088.62|1106.61|1088.81|1107.19|1089.39|1105.42|1087.62|35
1652696210000|2022-05-16 10:16:50|1106.69|1088.89|1106.39|1088.59|1107.14|1089.34|1106.39|1088.59|22
1652696220000|2022-05-16 10:17:00|1106.33|1088.53|1105.49|1087.69|1106.58|1088.78|1105.49|1087.69|25
1652696230000|2022-05-16 10:17:10|1105.4|1087.6|1103.8|1086|1105.45|1087.65|1103.54|1085.74|22
1652696240000|2022-05-16 10:17:20|1103.84|1086.04|1102.17|1084.37|1103.97|1086.17|1101.99|1084.19|24
1652696250000|2022-05-16 10:17:30|1102.32|1084.52|1102.17|1084.37|1103.4|1085.6|1102.17|1084.37|12
1652696260000|2022-05-16 10:17:40|1102.26|1084.46|1102.27|1084.47|1102.59|1084.79|1102.17|1084.37|14
1652696270000|2022-05-16 10:17:50|1102.59|1084.79|1102.49|1084.69|1104.15|1086.35|1102.27|1084.47|26
1652696280000|2022-05-16 10:18:00|1102.58|1084.78|1103.89|1086.09|1104.15|1086.35|1102.58|1084.78|29
1652696290000|2022-05-16 10:18:10|1104.13|1086.33|1102.4|1084.6|1104.13|1086.33|1102.34|1084.54|26
1652696300000|2022-05-16 10:18:20|1102.42|1084.62|1103.38|1085.58|1104.23|1086.43|1102.42|1084.62|24
1652696310000|2022-05-16 10:18:30|1103.39|1085.59|1105.14|1087.34|1105.14|1087.34|1103.39|1085.59|15
1652696320000|2022-05-16 10:18:40|1105.64|1087.84|1107.68|1089.88|1108.18|1090.38|1105.64|1087.84|15
1652696330000|2022-05-16 10:18:50|1108.25|1090.45|1108.31|1090.51|1108.6|1090.8|1107.8|1090|22
1652696340000|2022-05-16 10:19:00|1108.14|1090.34|1105.42|1087.62|1108.14|1090.34|1105.42|1087.62|27
1652696350000|2022-05-16 10:19:10|1105.36|1087.56|1107.64|1089.84|1107.64|1089.84|1104.92|1087.12|24
1652696360000|2022-05-16 10:19:20|1107.65|1089.85|1107.45|1089.65|1107.97|1090.17|1107.13|1089.33|24
1652696370000|2022-05-16 10:19:30|1107.51|1089.71|1109.72|1091.92|1109.72|1091.92|1107.45|1089.65|26
1652696380000|2022-05-16 10:19:40|1109.34|1091.54|1108.34|1090.54|1109.34|1091.54|1107.9|1090.1|21
1652696390000|2022-05-16 10:19:50|1108.32|1090.52|1107.87|1090.07|1108.66|1090.86|1107.71|1089.91|21
1652696400000|2022-05-16 10:20:00|1108.05|1090.25|1105.4|1087.6|1108.15|1090.35|1105.4|1087.6|25
1652696410000|2022-05-16 10:20:10|1105.57|1087.77|1104.87|1087.07|1106.16|1088.36|1104.4|1086.6|26
1652696420000|2022-05-16 10:20:20|1104.89|1087.09|1105.69|1087.89|1106.13|1088.33|1104.89|1087.09|25
1652696430000|2022-05-16 10:20:30|1106.35|1088.55|1105.81|1088.01|1106.4|1088.6|1104.69|1086.89|28
1652696440000|2022-05-16 10:20:40|1105.84|1088.04|1108.17|1090.37|1108.17|1090.37|1105.66|1087.86|29
1652696450000|2022-05-16 10:20:50|1107.96|1090.16|1110.2|1092.4|1110.83|1093.03|1107.67|1089.87|25
1652696460000|2022-05-16 10:21:00|1110.29|1092.49|1108.5|1090.7|1110.29|1092.49|1108.05|1090.25|32
1652696470000|2022-05-16 10:21:10|1108.45|1090.65|1107.58|1089.78|1108.46|1090.66|1106.69|1088.89|24
1652696480000|2022-05-16 10:21:20|1107.7|1089.9|1108.16|1090.36|1108.66|1090.86|1107.69|1089.89|17
1652696490000|2022-05-16 10:21:30|1108.14|1090.34|1107.4|1089.6|1108.66|1090.86|1107.4|1089.6|28
1652696500000|2022-05-16 10:21:40|1107.42|1089.62|1106.41|1088.61|1107.42|1089.62|1106.29|1088.49|25
1652696510000|2022-05-16 10:21:50|1106.42|1088.62|1106.98|1089.18|1107.18|1089.38|1106.42|1088.62|25
1652696520000|2022-05-16 10:22:00|1107.14|1089.34|1106.62|1088.82|1107.62|1089.82|1106.51|1088.71|30
1652696530000|2022-05-16 10:22:10|1106.48|1088.68|1106.91|1089.11|1106.91|1089.11|1106.19|1088.39|32
1652696540000|2022-05-16 10:22:20|1107.15|1089.35|1107.99|1090.19|1108.16|1090.36|1107.15|1089.35|26
1652696550000|2022-05-16 10:22:30|1107.96|1090.16|1107.4|1089.6|1107.96|1090.16|1106.77|1088.97|29
1652696560000|2022-05-16 10:22:40|1107.29|1089.49|1106.13|1088.33|1107.29|1089.49|1106.13|1088.33|13
1652696570000|2022-05-16 10:22:50|1106.1|1088.3|1106.11|1088.31|1106.16|1088.36|1105.66|1087.86|24
1652696580000|2022-05-16 10:23:00|1106.04|1088.24|1107.21|1089.41|1107.22|1089.42|1106.02|1088.22|25
1652696590000|2022-05-16 10:23:10|1107.19|1089.39|1107.22|1089.42|1107.22|1089.42|1106.33|1088.53|23
1652696600000|2022-05-16 10:23:20|1107.56|1089.76|1108.23|1090.43|1108.23|1090.43|1107.42|1089.62|20
1652696610000|2022-05-16 10:23:30|1108.17|1090.37|1108.39|1090.59|1108.42|1090.62|1108.16|1090.36|25
1652696620000|2022-05-16 10:23:40|1108.16|1090.36|1108.26|1090.46|1108.41|1090.61|1108.16|1090.36|25
1652696630000|2022-05-16 10:23:50|1108.31|1090.51|1107.52|1089.72|1108.51|1090.71|1107.52|1089.72|30
1652696640000|2022-05-16 10:24:00|1107.4|1089.6|1109.07|1091.27|1109.31|1091.51|1106.99|1089.19|26
1652696650000|2022-05-16 10:24:10|1109.05|1091.25|1108.17|1090.37|1109.05|1091.25|1107.97|1090.17|18
1652696660000|2022-05-16 10:24:20|1108.29|1090.49|1108.14|1090.34|1108.68|1090.88|1108.07|1090.27|20
1652696670000|2022-05-16 10:24:30|1108.11|1090.31|1107.15|1089.35|1108.11|1090.31|1106.76|1088.96|20
1652696680000|2022-05-16 10:24:40|1107.1|1089.3|1108.4|1090.6|1108.63|1090.83|1106.97|1089.17|28
1652696690000|2022-05-16 10:24:50|1108.23|1090.43|1107.41|1089.61|1108.23|1090.43|1107.24|1089.44|25
1652696700000|2022-05-16 10:25:00|1107.4|1089.6|1107.1|1089.3|1107.4|1089.6|1106.4|1088.6|20
1652696710000|2022-05-16 10:25:10|1107.42|1089.62|1108.17|1090.37|1108.17|1090.37|1107.26|1089.46|29
1652696720000|2022-05-16 10:25:20|1108.2|1090.4|1107.94|1090.14|1109.26|1091.46|1107.94|1090.14|25
1652696730000|2022-05-16 10:25:30|1107.89|1090.09|1107.82|1090.02|1107.89|1090.09|1107.19|1089.39|18
1652696740000|2022-05-16 10:25:40|1107.81|1090.01|1108.02|1090.22|1108.18|1090.38|1107.77|1089.97|20
1652696750000|2022-05-16 10:25:50|1108.04|1090.24|1107.22|1089.42|1108.04|1090.24|1107.22|1089.42|17
1652696760000|2022-05-16 10:26:00|1107.16|1089.36|1106.74|1088.94|1107.35|1089.55|1106.36|1088.56|28
1652696770000|2022-05-16 10:26:10|1106.78|1088.98|1107.14|1089.34|1107.24|1089.44|1106.71|1088.91|22
1652696780000|2022-05-16 10:26:20|1107.04|1089.24|1107.33|1089.53|1107.33|1089.53|1106.83|1089.03|19
1652696790000|2022-05-16 10:26:30|1107.35|1089.55|1107.15|1089.35|1107.4|1089.6|1106.73|1088.93|27
1652696800000|2022-05-16 10:26:40|1107.17|1089.37|1107.4|1089.6|1107.65|1089.85|1107.17|1089.37|11
1652696810000|2022-05-16 10:26:50|1107.39|1089.59|1107.4|1089.6|1107.65|1089.85|1107.16|1089.36|16
1652696820000|2022-05-16 10:27:00|1107.15|1089.35|1106.26|1088.46|1107.39|1089.59|1106.26|1088.46|30
1652696830000|2022-05-16 10:27:10|1106.23|1088.43|1105.77|1087.97|1106.23|1088.43|1105.5|1087.7|33
1652696840000|2022-05-16 10:27:20|1105.79|1087.99|1106.1|1088.3|1106.85|1089.05|1105.72|1087.92|32
1652696850000|2022-05-16 10:27:30|1105.87|1088.07|1104.23|1086.43|1105.94|1088.14|1104.23|1086.43|28
1652696860000|2022-05-16 10:27:40|1104.22|1086.42|1103.45|1085.65|1104.22|1086.42|1103.4|1085.6|15
1652696870000|2022-05-16 10:27:50|1103.75|1085.95|1103.61|1085.81|1104.28|1086.48|1103.53|1085.73|11
1652696880000|2022-05-16 10:28:00|1103.78|1085.98|1103.54|1085.74|1103.78|1085.98|1103.41|1085.61|13
1652696890000|2022-05-16 10:28:10|1103.56|1085.76|1105.09|1087.29|1105.09|1087.29|1103.56|1085.76|22
1652696900000|2022-05-16 10:28:20|1105.15|1087.35|1104.32|1086.52|1105.15|1087.35|1104.3|1086.5|12
1652696910000|2022-05-16 10:28:30|1104.63|1086.83|1104.12|1086.32|1105.01|1087.21|1104.1|1086.3|15
1652696920000|2022-05-16 10:28:40|1104.11|1086.31|1103.24|1085.44|1104.11|1086.31|1103.24|1085.44|18
1652696930000|2022-05-16 10:28:50|1103.23|1085.43|1103.79|1085.99|1103.96|1086.16|1103.21|1085.41|9
1652696940000|2022-05-16 10:29:00|1103.74|1085.94|1103.94|1086.14|1103.94|1086.14|1103.66|1085.86|18
1652696950000|2022-05-16 10:29:10|1104.06|1086.26|1104.95|1087.15|1105.11|1087.31|1104.05|1086.25|24
1652696960000|2022-05-16 10:29:20|1104.93|1087.13|1104.32|1086.52|1105.08|1087.28|1104.32|1086.52|23
1652696970000|2022-05-16 10:29:30|1104.31|1086.51|1104.02|1086.22|1104.31|1086.51|1103.37|1085.57|25
1652696980000|2022-05-16 10:29:40|1104.1|1086.3|1103.93|1086.13|1104.1|1086.3|1103.6|1085.8|17
1652696990000|2022-05-16 10:29:50|1103.61|1085.81|1104.27|1086.47|1104.27|1086.47|1103.55|1085.75|21
1652697000000|2022-05-16 10:30:00|1104.28|1086.48|1102.18|1084.38|1104.37|1086.57|1101.99|1084.19|25
1652697010000|2022-05-16 10:30:10|1102.33|1084.53|1103.81|1086.01|1104.12|1086.32|1102.3|1084.5|25
1652697020000|2022-05-16 10:30:20|1103.74|1085.94|1103.99|1086.19|1103.99|1086.19|1103.42|1085.62|16
1652697030000|2022-05-16 10:30:30|1104.01|1086.21|1105.4|1087.6|1105.65|1087.85|1104.01|1086.21|17
1652697040000|2022-05-16 10:30:40|1105.65|1087.85|1105.91|1088.11|1105.91|1088.11|1105.4|1087.6|7
1652697050000|2022-05-16 10:30:50|1106.41|1088.61|1107.95|1090.15|1108.1|1090.3|1106.41|1088.61|17
1652697060000|2022-05-16 10:31:00|1107.42|1089.62|1106.87|1089.07|1107.94|1090.14|1106.87|1089.07|25
1652697070000|2022-05-16 10:31:10|1106.86|1089.06|1106.83|1089.03|1107.07|1089.27|1105.75|1087.95|30
1652697080000|2022-05-16 10:31:20|1107.03|1089.23|1106.47|1088.67|1107.49|1089.69|1106.47|1088.67|24
1652697090000|2022-05-16 10:31:30|1106.4|1088.6|1105.88|1088.08|1106.4|1088.6|1105.75|1087.95|17
1652697100000|2022-05-16 10:31:40|1105.87|1088.07|1106.25|1088.45|1106.26|1088.46|1105.86|1088.06|19
1652697110000|2022-05-16 10:31:50|1106.19|1088.39|1106.61|1088.81|1106.61|1088.81|1106|1088.2|22
1652697120000|2022-05-16 10:32:00|1106.76|1088.96|1107.55|1089.75|1107.55|1089.75|1106.76|1088.96|22
1652697130000|2022-05-16 10:32:10|1107.56|1089.76|1106.81|1089.01|1107.65|1089.85|1106.8|1089|17
1652697140000|2022-05-16 10:32:20|1107.17|1089.37|1107.21|1089.41|1107.21|1089.41|1107.08|1089.28|8
1652697150000|2022-05-16 10:32:30|1107.16|1089.36|1106.97|1089.17|1107.16|1089.36|1106.43|1088.63|14
1652697160000|2022-05-16 10:32:40|1106.95|1089.15|1106|1088.2|1107.07|1089.27|1106|1088.2|21
1652697170000|2022-05-16 10:32:50|1105.77|1087.97|1106.9|1089.1|1106.96|1089.16|1105.77|1087.97|23
1652697180000|2022-05-16 10:33:00|1106.94|1089.14|1106.69|1088.89|1107.01|1089.21|1106.69|1088.89|13
1652697190000|2022-05-16 10:33:10|1106.16|1088.36|1105.01|1087.21|1106.4|1088.6|1104.81|1087.01|29
1652697200000|2022-05-16 10:33:20|1105.06|1087.26|1104.06|1086.26|1105.09|1087.29|1104.02|1086.22|22
1652697210000|2022-05-16 10:33:30|1104.65|1086.85|1103.22|1085.42|1104.65|1086.85|1103.22|1085.42|24
1652697220000|2022-05-16 10:33:40|1103.21|1085.41|1102.28|1084.48|1103.21|1085.41|1102.28|1084.48|11
1652697230000|2022-05-16 10:33:50|1102.2|1084.4|1102.16|1084.36|1102.2|1084.4|1101.99|1084.19|10
1652697240000|2022-05-16 10:34:00|1101.99|1084.19|1102.72|1084.92|1102.76|1084.96|1101.99|1084.19|13
1652697250000|2022-05-16 10:34:10|1102.74|1084.94|1103.06|1085.26|1103.2|1085.4|1102.74|1084.94|12
1652697260000|2022-05-16 10:34:20|1103.04|1085.24|1104.21|1086.41|1104.23|1086.43|1102.99|1085.19|28
1652697270000|2022-05-16 10:34:30|1104.16|1086.36|1102.24|1084.44|1104.16|1086.36|1102.24|1084.44|20
1652697280000|2022-05-16 10:34:40|1102.25|1084.45|1103.54|1085.74|1103.69|1085.89|1102.24|1084.44|27
1652697290000|2022-05-16 10:34:50|1103.49|1085.69|1102.47|1084.67|1103.49|1085.69|1102.26|1084.46|19
1652697300000|2022-05-16 10:35:00|1102.42|1084.62|1101.99|1084.19|1103.12|1085.32|1101.99|1084.19|21
1652697330000|2022-05-16 10:35:30|1102.3|1084.5|1102.55|1084.75|1102.56|1084.76|1102.3|1084.5|15
1652697340000|2022-05-16 10:35:40|1102.54|1084.74|1102.6|1084.8|1102.6|1084.8|1102|1084.2|12
1652697350000|2022-05-16 10:35:50|1102.57|1084.77|1103.13|1085.33|1103.13|1085.33|1102.33|1084.53|19
1652697360000|2022-05-16 10:36:00|1103.12|1085.32|1103.09|1085.29|1103.13|1085.33|1103.01|1085.21|9
1652697370000|2022-05-16 10:36:10|1103.02|1085.22|1103.59|1085.79|1103.59|1085.79|1103.02|1085.22|14
1652697380000|2022-05-16 10:36:20|1103.62|1085.82|1104.9|1087.1|1104.9|1087.1|1103.62|1085.82|12
1652697390000|2022-05-16 10:36:30|1104.89|1087.09|1105.2|1087.4|1105.2|1087.4|1104.26|1086.46|18
1652697400000|2022-05-16 10:36:40|1105.27|1087.47|1105.56|1087.76|1105.6|1087.8|1105.27|1087.47|26
1652697410000|2022-05-16 10:36:50|1105.46|1087.66|1105.5|1087.7|1105.75|1087.95|1105.22|1087.42|23
1652697420000|2022-05-16 10:37:00|1105.53|1087.73|1106.75|1088.95|1107|1089.2|1105.53|1087.73|11
1652697430000|2022-05-16 10:37:10|1106.76|1088.96|1107.28|1089.48|1107.28|1089.48|1106.76|1088.96|23
1652697440000|2022-05-16 10:37:20|1107.12|1089.32|1105.38|1087.58|1107.12|1089.32|1105.38|1087.58|27
1652697450000|2022-05-16 10:37:30|1105.37|1087.57|1104.81|1087.01|1105.42|1087.62|1104.57|1086.77|27
1652697460000|2022-05-16 10:37:40|1104.71|1086.91|1104.22|1086.42|1104.71|1086.91|1104.2|1086.4|18
1652697470000|2022-05-16 10:37:50|1104.21|1086.41|1103.34|1085.54|1104.22|1086.42|1103.21|1085.41|21
1652697480000|2022-05-16 10:38:00|1103.52|1085.72|1104.1|1086.3|1104.2|1086.4|1103.52|1085.72|20
1652697490000|2022-05-16 10:38:10|1103.97|1086.17|1103.92|1086.12|1104.07|1086.27|1103.77|1085.97|16
1652697500000|2022-05-16 10:38:20|1103.91|1086.11|1104.46|1086.66|1104.94|1087.14|1103.89|1086.09|20
1652697510000|2022-05-16 10:38:30|1104.53|1086.73|1104.22|1086.42|1104.7|1086.9|1104.22|1086.42|27
1652697520000|2022-05-16 10:38:40|1104.21|1086.41|1104.75|1086.95|1104.94|1087.14|1104.21|1086.41|11
1652697530000|2022-05-16 10:38:50|1104.71|1086.91|1104.94|1087.14|1104.96|1087.16|1104.71|1086.91|10
1652697540000|2022-05-16 10:39:00|1104.98|1087.18|1104.52|1086.72|1105.22|1087.42|1104.4|1086.6|18
1652697550000|2022-05-16 10:39:10|1104.58|1086.78|1105.22|1087.42|1105.22|1087.42|1104.58|1086.78|13
1652697560000|2022-05-16 10:39:20|1105.56|1087.76|1105.91|1088.11|1105.91|1088.11|1105.37|1087.57|6
1652697570000|2022-05-16 10:39:30|1105.92|1088.12|1106.27|1088.47|1106.59|1088.79|1105.92|1088.12|8
1652697580000|2022-05-16 10:39:40|1106.59|1088.79|1109.81|1092.01|1109.81|1092.01|1106.59|1088.79|23
1652697590000|2022-05-16 10:39:50|1110.05|1092.25|1109.93|1092.13|1110.39|1092.59|1109.69|1091.89|26
1652697600000|2022-05-16 10:40:00|1109.95|1092.15|1108.37|1090.57|1110.25|1092.45|1108.37|1090.57|31
1652697610000|2022-05-16 10:40:10|1108.39|1090.59|1108.01|1090.21|1108.59|1090.79|1107.63|1089.83|22
1652697620000|2022-05-16 10:40:20|1107.9|1090.1|1108.18|1090.38|1108.39|1090.59|1107.9|1090.1|23
1652697630000|2022-05-16 10:40:30|1108.14|1090.34|1108.11|1090.31|1108.18|1090.38|1107.29|1089.49|25
1652697640000|2022-05-16 10:40:40|1108.25|1090.45|1109.06|1091.26|1109.06|1091.26|1108.13|1090.33|17
1652697650000|2022-05-16 10:40:50|1109.03|1091.23|1109.06|1091.26|1109.06|1091.26|1108.88|1091.08|5
1652697660000|2022-05-16 10:41:00|1109.09|1091.29|1109.89|1092.09|1109.89|1092.09|1109.09|1091.29|6
1652697670000|2022-05-16 10:41:10|1110.39|1092.59|1109.91|1092.11|1111.01|1093.21|1109.91|1092.11|23
1652697680000|2022-05-16 10:41:20|1109.79|1091.99|1110.22|1092.42|1111.01|1093.21|1109.69|1091.89|20
1652697690000|2022-05-16 10:41:30|1109.91|1092.11|1109.14|1091.34|1110.18|1092.38|1108.83|1091.03|22
1652697700000|2022-05-16 10:41:40|1109.13|1091.33|1108.14|1090.34|1109.13|1091.33|1108.14|1090.34|16
1652697710000|2022-05-16 10:41:50|1108.13|1090.33|1109.08|1091.28|1109.08|1091.28|1108.11|1090.31|19
1652697720000|2022-05-16 10:42:00|1108.95|1091.15|1107.99|1090.19|1108.95|1091.15|1107.99|1090.19|15
1652697730000|2022-05-16 10:42:10|1107.94|1090.14|1107.23|1089.43|1107.94|1090.14|1107.11|1089.31|14
1652697740000|2022-05-16 10:42:20|1107.09|1089.29|1107.74|1089.94|1108.66|1090.86|1107.02|1089.22|24
1652697750000|2022-05-16 10:42:30|1107.75|1089.95|1107.64|1089.84|1107.75|1089.95|1107.24|1089.44|16
1652697760000|2022-05-16 10:42:40|1107.67|1089.87|1107.65|1089.85|1107.79|1089.99|1107.42|1089.62|12
1652697770000|2022-05-16 10:42:50|1107.64|1089.84|1107.53|1089.73|1107.79|1089.99|1107.29|1089.49|19
1652697780000|2022-05-16 10:43:00|1107.54|1089.74|1107.58|1089.78|1107.65|1089.85|1107.42|1089.62|14
1652697790000|2022-05-16 10:43:10|1107.41|1089.61|1107.23|1089.43|1107.41|1089.61|1107.19|1089.39|9
1652697800000|2022-05-16 10:43:20|1107.27|1089.47|1107.22|1089.42|1107.27|1089.47|1107.21|1089.41|5
1652697810000|2022-05-16 10:43:30|1107.23|1089.43|1107.79|1089.99|1107.79|1089.99|1106.72|1088.92|17
1652697820000|2022-05-16 10:43:40|1107.68|1089.88|1107.2|1089.4|1107.79|1089.99|1107.2|1089.4|15
1652697830000|2022-05-16 10:43:50|1107.19|1089.39|1106.99|1089.19|1107.19|1089.39|1106.7|1088.9|19
1652697840000|2022-05-16 10:44:00|1106.88|1089.08|1107.11|1089.31|1107.24|1089.44|1106.69|1088.89|20
1652697850000|2022-05-16 10:44:10|1106.99|1089.19|1107.19|1089.39|1107.25|1089.45|1106.99|1089.19|14
1652697860000|2022-05-16 10:44:20|1107.23|1089.43|1107.79|1089.99|1107.79|1089.99|1107.23|1089.43|12
1652697870000|2022-05-16 10:44:30|1107.84|1090.04|1107.84|1090.04|1107.84|1090.04|1107.84|1090.04|1
1652697890000|2022-05-16 10:44:50|1107.58|1089.78|1107.21|1089.41|1107.58|1089.78|1107.21|1089.41|6
1652697900000|2022-05-16 10:45:00|1107.15|1089.35|1106.19|1088.39|1107.15|1089.35|1106.01|1088.21|14
1652697910000|2022-05-16 10:45:10|1106.17|1088.37|1105.73|1087.93|1106.17|1088.37|1105.37|1087.57|21
1652697920000|2022-05-16 10:45:20|1105.62|1087.82|1106.37|1088.57|1106.37|1088.57|1105.27|1087.47|26
1652697930000|2022-05-16 10:45:30|1107.02|1089.22|1106.22|1088.42|1107.08|1089.28|1106.22|1088.42|13
1652697940000|2022-05-16 10:45:40|1106.23|1088.43|1107.84|1090.04|1107.84|1090.04|1106.23|1088.43|17
1652697950000|2022-05-16 10:45:50|1107.64|1089.84|1107.84|1090.04|1107.84|1090.04|1107.57|1089.77|12
1652697960000|2022-05-16 10:46:00|1108.34|1090.54|1108.16|1090.36|1108.66|1090.86|1108.16|1090.36|10
1652697970000|2022-05-16 10:46:10|1108.17|1090.37|1108.42|1090.62|1108.66|1090.86|1108.17|1090.37|8
1652697980000|2022-05-16 10:46:20|1108.34|1090.54|1108.29|1090.49|1108.49|1090.69|1107.75|1089.95|26
1652697990000|2022-05-16 10:46:30|1108.3|1090.5|1107.79|1089.99|1108.8|1091|1107.79|1089.99|20
1652698000000|2022-05-16 10:46:40|1107.76|1089.96|1107.75|1089.95|1107.97|1090.17|1107.64|1089.84|24
1652698010000|2022-05-16 10:46:50|1107.64|1089.84|1106.87|1089.07|1107.64|1089.84|1106.87|1089.07|12
1652698020000|2022-05-16 10:47:00|1107.09|1089.29|1105.05|1087.25|1107.44|1089.64|1104.83|1087.03|32
1652698030000|2022-05-16 10:47:10|1104.9|1087.1|1105.53|1087.73|1105.59|1087.79|1104.84|1087.04|18
1652698040000|2022-05-16 10:47:20|1105.5|1087.7|1105.5|1087.7|1105.5|1087.7|1105.1|1087.3|17
1652698050000|2022-05-16 10:47:30|1105.54|1087.74|1105.2|1087.4|1105.69|1087.89|1105.07|1087.27|19
1652698060000|2022-05-16 10:47:40|1105.34|1087.54|1105.38|1087.58|1105.77|1087.97|1105.32|1087.52|23
1652698070000|2022-05-16 10:47:50|1105.3|1087.5|1105.67|1087.87|1105.67|1087.87|1105.3|1087.5|9
1652698080000|2022-05-16 10:48:00|1105.44|1087.64|1106.06|1088.26|1106.56|1088.76|1105.44|1087.64|15
1652698090000|2022-05-16 10:48:10|1106.07|1088.27|1106.22|1088.42|1106.56|1088.76|1106.07|1088.27|10
1652698100000|2022-05-16 10:48:20|1106.56|1088.76|1106.56|1088.76|1106.56|1088.76|1106.06|1088.26|11
1652698110000|2022-05-16 10:48:30|1107.53|1089.73|1108.09|1090.29|1108.09|1090.29|1107.53|1089.73|12
1652698120000|2022-05-16 10:48:40|1108.08|1090.28|1107.75|1089.95|1108.09|1090.29|1107.33|1089.53|14
1652698130000|2022-05-16 10:48:50|1107.76|1089.96|1108.1|1090.3|1108.1|1090.3|1107.17|1089.37|20
1652698140000|2022-05-16 10:49:00|1108.11|1090.31|1108.09|1090.29|1108.59|1090.79|1108.04|1090.24|17
1652698150000|2022-05-16 10:49:10|1108.04|1090.24|1107.3|1089.5|1108.09|1090.29|1107.3|1089.5|18
1652698160000|2022-05-16 10:49:20|1107.26|1089.46|1107.43|1089.63|1107.43|1089.63|1107.02|1089.22|16
1652698170000|2022-05-16 10:49:30|1107.45|1089.65|1107.35|1089.55|1108|1090.2|1107.35|1089.55|17
1652698180000|2022-05-16 10:49:40|1107.26|1089.46|1107.2|1089.4|1107.34|1089.54|1106.52|1088.72|17
1652698190000|2022-05-16 10:49:50|1107.23|1089.43|1108.09|1090.29|1108.09|1090.29|1107.23|1089.43|19
1652698200000|2022-05-16 10:50:00|1108.08|1090.28|1107.75|1089.95|1108.08|1090.28|1107.75|1089.95|11
1652698210000|2022-05-16 10:50:10|1107.93|1090.13|1108.02|1090.22|1108.09|1090.29|1107.77|1089.97|15
1652698220000|2022-05-16 10:50:20|1108.01|1090.21|1108.15|1090.35|1108.15|1090.35|1107.85|1090.05|22
1652698230000|2022-05-16 10:50:30|1108.28|1090.48|1109.07|1091.27|1109.14|1091.34|1108.28|1090.48|15
1652698240000|2022-05-16 10:50:40|1108.96|1091.16|1109.08|1091.28|1109.08|1091.28|1108.53|1090.73|25
1652698250000|2022-05-16 10:50:50|1109.12|1091.32|1111.77|1093.97|1111.93|1094.13|1109.12|1091.32|18
1652698260000|2022-05-16 10:51:00|1111.75|1093.95|1112.1|1094.3|1112.13|1094.33|1111.5|1093.7|16
1652698270000|2022-05-16 10:51:10|1112.13|1094.33|1111.53|1093.73|1112.13|1094.33|1111.53|1093.73|18
1652698280000|2022-05-16 10:51:20|1111.4|1093.6|1111.48|1093.68|1112.13|1094.33|1111.26|1093.46|15
1652698290000|2022-05-16 10:51:30|1111.44|1093.64|1111.68|1093.88|1111.68|1093.88|1110.76|1092.96|20
1652698300000|2022-05-16 10:51:40|1111.45|1093.65|1111.45|1093.65|1111.68|1093.88|1111.22|1093.42|10
1652698310000|2022-05-16 10:51:50|1111.68|1093.88|1111.88|1094.08|1111.88|1094.08|1111.18|1093.38|17
1652698320000|2022-05-16 10:52:00|1111.68|1093.88|1112.63|1094.83|1112.63|1094.83|1111.67|1093.87|13
1652698330000|2022-05-16 10:52:10|1112.35|1094.55|1112.3|1094.5|1112.4|1094.6|1112.13|1094.33|14
1652698340000|2022-05-16 10:52:20|1112.18|1094.38|1111.83|1094.03|1112.18|1094.38|1111.83|1094.03|13
1652698350000|2022-05-16 10:52:30|1111.82|1094.02|1111.18|1093.38|1111.82|1094.02|1111.18|1093.38|9
1652698360000|2022-05-16 10:52:40|1110.68|1092.88|1111.18|1093.38|1111.18|1093.38|1110.68|1092.88|4
1652698370000|2022-05-16 10:52:50|1111.46|1093.66|1111.71|1093.91|1112|1094.2|1111.46|1093.66|17
1652698380000|2022-05-16 10:53:00|1111.81|1094.01|1112|1094.2|1112|1094.2|1111.81|1094.01|8
1652698390000|2022-05-16 10:53:10|1112.01|1094.21|1111.68|1093.88|1112.01|1094.21|1111.68|1093.88|9
1652698400000|2022-05-16 10:53:20|1111.66|1093.86|1111.46|1093.66|1111.66|1093.86|1111.46|1093.66|8
1652698420000|2022-05-16 10:53:40|1111.18|1093.38|1111.83|1094.03|1111.83|1094.03|1111.18|1093.38|9
1652698430000|2022-05-16 10:53:50|1111.84|1094.04|1112.1|1094.3|1112.1|1094.3|1111.84|1094.04|10
1652698440000|2022-05-16 10:54:00|1112|1094.2|1112.1|1094.3|1112.1|1094.3|1112|1094.2|5
1652698450000|2022-05-16 10:54:10|1112|1094.2|1112|1094.2|1112|1094.2|1111.67|1093.87|12
1652698460000|2022-05-16 10:54:20|1112.02|1094.22|1113.65|1095.85|1113.65|1095.85|1112|1094.2|16
1652698470000|2022-05-16 10:54:30|1113.76|1095.96|1114.59|1096.79|1114.59|1096.79|1113.76|1095.96|10
1652698480000|2022-05-16 10:54:40|1114.27|1096.47|1113.86|1096.06|1114.27|1096.47|1113.3|1095.5|20
1652698490000|2022-05-16 10:54:50|1113.6|1095.8|1113.48|1095.68|1114.4|1096.6|1113.39|1095.59|19
1652698500000|2022-05-16 10:55:00|1113.52|1095.72|1113.52|1095.72|1113.89|1096.09|1113.42|1095.62|20
1652698510000|2022-05-16 10:55:10|1113.56|1095.76|1113.59|1095.79|1114.4|1096.6|1113.35|1095.55|23
1652698520000|2022-05-16 10:55:20|1113.54|1095.74|1112.18|1094.38|1113.54|1095.74|1111.71|1093.91|20
1652698530000|2022-05-16 10:55:30|1112.16|1094.36|1113.34|1095.54|1113.34|1095.54|1112.12|1094.32|26
1652698540000|2022-05-16 10:55:40|1113.31|1095.51|1113.53|1095.73|1113.55|1095.75|1113.02|1095.22|20
1652698550000|2022-05-16 10:55:50|1113.36|1095.56|1114.4|1096.6|1114.4|1096.6|1113.35|1095.55|11
1652698560000|2022-05-16 10:56:00|1114.38|1096.58|1114.25|1096.45|1114.38|1096.58|1113.75|1095.95|21
1652698570000|2022-05-16 10:56:10|1114.24|1096.44|1115.37|1097.57|1115.4|1097.6|1114.24|1096.44|19
1652698580000|2022-05-16 10:56:20|1115.35|1097.55|1114.68|1096.88|1115.35|1097.55|1114.68|1096.88|22
1652698590000|2022-05-16 10:56:30|1114.71|1096.91|1115.06|1097.26|1115.14|1097.34|1114.71|1096.91|21
1652698600000|2022-05-16 10:56:40|1115.13|1097.33|1115.19|1097.39|1115.24|1097.44|1115.13|1097.33|6
1652698610000|2022-05-16 10:56:50|1115.2|1097.4|1115.18|1097.38|1115.26|1097.46|1115.18|1097.38|4
1652698620000|2022-05-16 10:57:00|1115.17|1097.37|1114.81|1097.01|1115.17|1097.37|1114.48|1096.68|13
1652698630000|2022-05-16 10:57:10|1114.85|1097.05|1114.58|1096.78|1114.87|1097.07|1114.47|1096.67|11
1652698640000|2022-05-16 10:57:20|1114.43|1096.63|1113.63|1095.83|1114.63|1096.83|1113.63|1095.83|12
1652698650000|2022-05-16 10:57:30|1113.54|1095.74|1114.4|1096.6|1114.41|1096.61|1113.18|1095.38|16
1652698660000|2022-05-16 10:57:40|1114.17|1096.37|1114.7|1096.9|1114.7|1096.9|1113.92|1096.12|20
1652698670000|2022-05-16 10:57:50|1114.61|1096.81|1114.66|1096.86|1114.69|1096.89|1114.56|1096.76|12
1652698680000|2022-05-16 10:58:00|1114.68|1096.88|1114.47|1096.67|1114.76|1096.96|1114.46|1096.66|11
1652698690000|2022-05-16 10:58:10|1114.46|1096.66|1114.61|1096.81|1114.69|1096.89|1114.33|1096.53|14
1652698700000|2022-05-16 10:58:20|1114.63|1096.83|1114.82|1097.02|1114.93|1097.13|1114.63|1096.83|18
1652698710000|2022-05-16 10:58:30|1114.84|1097.04|1115.08|1097.28|1115.08|1097.28|1114.77|1096.97|19
1652698720000|2022-05-16 10:58:40|1115.01|1097.21|1115.02|1097.22|1115.08|1097.28|1114.86|1097.06|18
1652698730000|2022-05-16 10:58:50|1115.05|1097.25|1115.9|1098.1|1115.9|1098.1|1114.93|1097.13|12
1652698740000|2022-05-16 10:59:00|1115.4|1097.6|1115.9|1098.1|1115.9|1098.1|1115.4|1097.6|6
1652698750000|2022-05-16 10:59:10|1115.4|1097.6|1115.9|1098.1|1115.9|1098.1|1115.4|1097.6|6
1652698760000|2022-05-16 10:59:20|1115.4|1097.6|1115.9|1098.1|1115.9|1098.1|1115.4|1097.6|4
1652698770000|2022-05-16 10:59:30|1115.4|1097.6|1116.14|1098.34|1116.14|1098.34|1115.4|1097.6|8
1652698780000|2022-05-16 10:59:40|1116.32|1098.52|1116.56|1098.76|1116.93|1099.13|1116.32|1098.52|11
1652698790000|2022-05-16 10:59:50|1116.58|1098.78|1117.2|1099.4|1117.99|1100.19|1116.58|1098.78|24
1652698800000|2022-05-16 11:00:00|1116.88|1099.08|1115.93|1098.13|1117.48|1099.68|1115.93|1098.13|21
1652698810000|2022-05-16 11:00:10|1116.37|1098.57|1116.5|1098.7|1116.53|1098.73|1115.93|1098.13|18
1652698820000|2022-05-16 11:00:20|1116.38|1098.58|1115.9|1098.1|1116.38|1098.58|1115.9|1098.1|11
1652698830000|2022-05-16 11:00:30|1115.4|1097.6|1115.4|1097.6|1115.4|1097.6|1115.4|1097.6|1
1652698840000|2022-05-16 11:00:40|1115.9|1098.1|1116.24|1098.44|1116.24|1098.44|1115.4|1097.6|8
1652698850000|2022-05-16 11:00:50|1115.97|1098.17|1116.63|1098.83|1117.18|1099.38|1115.9|1098.1|13
1652698860000|2022-05-16 11:01:00|1116.65|1098.85|1115.4|1097.6|1116.65|1098.85|1115.4|1097.6|5
1652698890000|2022-05-16 11:01:30|1114.9|1097.1|1115.4|1097.6|1115.4|1097.6|1114.9|1097.1|8
1652698900000|2022-05-16 11:01:40|1114.9|1097.1|1115.4|1097.6|1115.4|1097.6|1114.9|1097.1|6
1652698920000|2022-05-16 11:02:00|1114.9|1097.1|1113.91|1096.11|1115.4|1097.6|1113.67|1095.87|9
1652698930000|2022-05-16 11:02:10|1113.67|1095.87|1109.68|1091.88|1113.67|1095.87|1109.68|1091.88|27
1652698940000|2022-05-16 11:02:20|1109.56|1091.76|1109.54|1091.74|1109.56|1091.76|1108.56|1090.76|19
1652698950000|2022-05-16 11:02:30|1109.58|1091.78|1108.56|1090.76|1109.58|1091.78|1108.56|1090.76|21
1652698960000|2022-05-16 11:02:40|1108.58|1090.78|1109.8|1092|1109.84|1092.04|1108.57|1090.77|28
1652698970000|2022-05-16 11:02:50|1109.46|1091.66|1109.92|1092.12|1109.94|1092.14|1109.46|1091.66|12
1652698980000|2022-05-16 11:03:00|1109.94|1092.14|1108.9|1091.1|1109.97|1092.17|1108.9|1091.1|4
1652698990000|2022-05-16 11:03:10|1108.84|1091.04|1108.66|1090.86|1108.9|1091.1|1108.54|1090.74|15
1652699000000|2022-05-16 11:03:20|1108.69|1090.89|1108.13|1090.33|1108.7|1090.9|1108|1090.2|27
1652699010000|2022-05-16 11:03:30|1108.18|1090.38|1108.13|1090.33|1108.9|1091.1|1108.06|1090.26|27
1652699020000|2022-05-16 11:03:40|1108.15|1090.35|1108.9|1091.1|1108.9|1091.1|1108.07|1090.27|19
1652699050000|2022-05-16 11:04:10|1109.4|1091.6|1110.59|1092.79|1110.59|1092.79|1109.4|1091.6|7
1652699060000|2022-05-16 11:04:20|1110.28|1092.48|1109.2|1091.4|1110.28|1092.48|1109.06|1091.26|20
1652699070000|2022-05-16 11:04:30|1109.27|1091.47|1107.84|1090.04|1109.27|1091.47|1107.8|1090|29
1652699080000|2022-05-16 11:04:40|1107.85|1090.05|1108.75|1090.95|1108.95|1091.15|1107.85|1090.05|19
1652699090000|2022-05-16 11:04:50|1108.71|1090.91|1108.91|1091.11|1108.95|1091.15|1108.7|1090.9|15
1652699100000|2022-05-16 11:05:00|1108.92|1091.12|1108.72|1090.92|1108.92|1091.12|1108.72|1090.92|14
1652699110000|2022-05-16 11:05:10|1108.24|1090.44|1107.77|1089.97|1108.71|1090.91|1107.74|1089.94|19
1652699120000|2022-05-16 11:05:20|1107.74|1089.94|1107.75|1089.95|1107.77|1089.97|1107.74|1089.94|5
1652699130000|2022-05-16 11:05:30|1107.76|1089.96|1107.62|1089.82|1108.57|1090.77|1107.6|1089.8|21
1652699140000|2022-05-16 11:05:40|1107.64|1089.84|1108.39|1090.59|1108.39|1090.59|1107.63|1089.83|15
1652699150000|2022-05-16 11:05:50|1108.45|1090.65|1108.71|1090.91|1108.71|1090.91|1108.45|1090.65|7
1652699160000|2022-05-16 11:06:00|1108.6|1090.8|1108.43|1090.63|1108.71|1090.91|1108.37|1090.57|16
1652699170000|2022-05-16 11:06:10|1108.46|1090.66|1108.71|1090.91|1108.71|1090.91|1108.39|1090.59|10
1652699180000|2022-05-16 11:06:20|1108.67|1090.87|1108.71|1090.91|1108.71|1090.91|1108.24|1090.44|16
1652699190000|2022-05-16 11:06:30|1108.81|1091.01|1108.81|1091.01|1108.81|1091.01|1108.71|1090.91|3
1652699200000|2022-05-16 11:06:40|1108.71|1090.91|1108.64|1090.84|1108.81|1091.01|1108.59|1090.79|5
1652699210000|2022-05-16 11:06:50|1108.66|1090.86|1108.71|1090.91|1108.81|1091.01|1108.66|1090.86|6
1652699230000|2022-05-16 11:07:10|1108.81|1091.01|1109.83|1092.03|1109.83|1092.03|1108.81|1091.01|22
1652699240000|2022-05-16 11:07:20|1109.87|1092.07|1109.87|1092.07|1109.87|1092.07|1109.87|1092.07|1
1652699250000|2022-05-16 11:07:30|1109.83|1092.03|1109.87|1092.07|1109.87|1092.07|1109.83|1092.03|2
1652699260000|2022-05-16 11:07:40|1110.09|1092.29|1111.49|1093.69|1111.51|1093.71|1110.09|1092.29|9
1652699270000|2022-05-16 11:07:50|1111.26|1093.46|1113.36|1095.56|1113.36|1095.56|1111.26|1093.46|13
1652699280000|2022-05-16 11:08:00|1114.32|1096.52|1117.44|1099.64|1117.44|1099.64|1114.32|1096.52|34
1652699290000|2022-05-16 11:08:10|1117.42|1099.62|1117.85|1100.05|1118.45|1100.65|1117.42|1099.62|25
1652699300000|2022-05-16 11:08:20|1117.87|1100.07|1117.95|1100.15|1118.33|1100.53|1116.86|1099.06|20
1652699310000|2022-05-16 11:08:30|1117.99|1100.19|1117.9|1100.1|1118.24|1100.44|1117.49|1099.69|24
1652699320000|2022-05-16 11:08:40|1117.93|1100.13|1118.32|1100.52|1118.33|1100.53|1117.93|1100.13|11
1652699330000|2022-05-16 11:08:50|1118.35|1100.55|1118.59|1100.79|1118.59|1100.79|1118.34|1100.54|6
1652699340000|2022-05-16 11:09:00|1118.54|1100.74|1117.29|1099.49|1118.54|1100.74|1117.06|1099.26|16
1652699350000|2022-05-16 11:09:10|1117.17|1099.37|1118.08|1100.28|1118.1|1100.3|1117.17|1099.37|18
1652699360000|2022-05-16 11:09:20|1118.16|1100.36|1121.94|1104.14|1121.94|1104.14|1118.16|1100.36|24
1652699370000|2022-05-16 11:09:30|1121.97|1104.17|1122.22|1104.42|1122.72|1104.92|1121.97|1104.17|11
1652699380000|2022-05-16 11:09:40|1122.23|1104.43|1120.62|1102.82|1122.28|1104.48|1120.53|1102.73|25
1652699390000|2022-05-16 11:09:50|1120.64|1102.84|1122.22|1104.42|1122.22|1104.42|1120.64|1102.84|26
1652699400000|2022-05-16 11:10:00|1122.21|1104.41|1120.63|1102.83|1122.21|1104.41|1120.4|1102.6|17
1652699410000|2022-05-16 11:10:10|1120.68|1102.88|1120.54|1102.74|1121.36|1103.56|1119.98|1102.18|28
1652699420000|2022-05-16 11:10:20|1120.55|1102.75|1120.19|1102.39|1120.59|1102.79|1119.76|1101.96|25
1652699430000|2022-05-16 11:10:30|1120.2|1102.4|1119.71|1101.91|1120.34|1102.54|1119.71|1101.91|26
1652699440000|2022-05-16 11:10:40|1120.01|1102.21|1117.6|1099.8|1120.02|1102.22|1117.29|1099.49|26
1652699450000|2022-05-16 11:10:50|1117.97|1100.17|1117.23|1099.43|1119.02|1101.22|1117.2|1099.4|18
1652699460000|2022-05-16 11:11:00|1117.24|1099.44|1117.32|1099.52|1117.32|1099.52|1116.28|1098.48|29
1652699470000|2022-05-16 11:11:10|1117.31|1099.51|1117.44|1099.64|1118.07|1100.27|1117.31|1099.51|27
1652699480000|2022-05-16 11:11:20|1117.34|1099.54|1116.44|1098.64|1117.46|1099.66|1116.31|1098.51|20
1652699490000|2022-05-16 11:11:30|1116.45|1098.65|1117.03|1099.23|1117.14|1099.34|1116.45|1098.65|21
1652699500000|2022-05-16 11:11:40|1116.85|1099.05|1115.44|1097.64|1116.85|1099.05|1114.75|1096.95|20
1652699510000|2022-05-16 11:11:50|1115.67|1097.87|1115.18|1097.38|1116.13|1098.33|1115.1|1097.3|19
1652699520000|2022-05-16 11:12:00|1115.28|1097.48|1115.35|1097.55|1115.5|1097.7|1114.59|1096.79|18
1652699530000|2022-05-16 11:12:10|1115.46|1097.66|1112.93|1095.13|1115.46|1097.66|1112.01|1094.21|18
1652699540000|2022-05-16 11:12:20|1112.95|1095.15|1113.2|1095.4|1113.65|1095.85|1112.51|1094.71|26
1652699550000|2022-05-16 11:12:30|1113.15|1095.35|1112.51|1094.71|1113.53|1095.73|1112.51|1094.71|14
1652699560000|2022-05-16 11:12:40|1112.43|1094.63|1112.29|1094.49|1112.43|1094.63|1112.01|1094.21|10
1652699570000|2022-05-16 11:12:50|1112.28|1094.48|1110.5|1092.7|1112.28|1094.48|1110.5|1092.7|17
1652699580000|2022-05-16 11:13:00|1110.49|1092.69|1110|1092.2|1110.49|1092.69|1110|1092.2|6
1652699590000|2022-05-16 11:13:10|1110.11|1092.31|1109.31|1091.51|1110.11|1092.31|1109.31|1091.51|11
1652699600000|2022-05-16 11:13:20|1109.36|1091.56|1109.13|1091.33|1109.56|1091.76|1109.11|1091.31|18
1652699610000|2022-05-16 11:13:30|1109.14|1091.34|1109.56|1091.76|1109.67|1091.87|1109.14|1091.34|20
1652699620000|2022-05-16 11:13:40|1109.57|1091.77|1109.74|1091.94|1109.74|1091.94|1109.3|1091.5|15
1652699630000|2022-05-16 11:13:50|1109.78|1091.98|1109.9|1092.1|1109.9|1092.1|1109.54|1091.74|17
1652699640000|2022-05-16 11:14:00|1109.78|1091.98|1110.91|1093.11|1111.52|1093.72|1109.78|1091.98|17
1652699650000|2022-05-16 11:14:10|1111.17|1093.37|1109.93|1092.13|1111.2|1093.4|1109.93|1092.13|30
1652699660000|2022-05-16 11:14:20|1109.62|1091.82|1109.34|1091.54|1109.7|1091.9|1109.34|1091.54|12
1652699670000|2022-05-16 11:14:30|1109.33|1091.53|1109.29|1091.49|1109.65|1091.85|1109.29|1091.49|10
1652699680000|2022-05-16 11:14:40|1109.49|1091.69|1109.76|1091.96|1109.85|1092.05|1109.49|1091.69|16
1652699690000|2022-05-16 11:14:50|1109.8|1092|1109.8|1092|1109.89|1092.09|1109.8|1092|5
1652699700000|2022-05-16 11:15:00|1109.81|1092.01|1107.92|1090.12|1109.81|1092.01|1107.92|1090.12|11
1652699710000|2022-05-16 11:15:10|1107.69|1089.89|1105.76|1087.96|1107.69|1089.89|1105.76|1087.96|16
1652699720000|2022-05-16 11:15:20|1105.75|1087.95|1104.66|1086.86|1105.91|1088.11|1104.66|1086.86|12
1652699730000|2022-05-16 11:15:30|1104.68|1086.88|1103.63|1085.83|1105.29|1087.49|1103.63|1085.83|13
1652699740000|2022-05-16 11:15:40|1103.55|1085.75|1103.25|1085.45|1103.55|1085.75|1101.99|1084.19|18
1652699750000|2022-05-16 11:15:50|1103.21|1085.41|1102.6|1084.8|1103.42|1085.62|1102.6|1084.8|13
1652699760000|2022-05-16 11:16:00|1102.56|1084.76|1101.99|1084.19|1103.38|1085.58|1101.99|1084.19|16
1652699770000|2022-05-16 11:16:10|1101.67|1083.87|1100.55|1082.75|1101.67|1083.87|1100.43|1082.63|21
1652699780000|2022-05-16 11:16:20|1100.05|1082.25|1099.52|1081.72|1100.05|1082.25|1099.34|1081.54|14
1652699790000|2022-05-16 11:16:30|1099.54|1081.74|1098.45|1080.65|1100.24|1082.44|1097.5|1079.7|18
1652699800000|2022-05-16 11:16:40|1098.44|1080.64|1096.86|1079.06|1098.84|1081.04|1096.86|1079.06|26
1652699810000|2022-05-16 11:16:50|1096.46|1078.66|1098.23|1080.43|1098.25|1080.45|1096.46|1078.66|15
1652699820000|2022-05-16 11:17:00|1097.88|1080.08|1099.03|1081.23|1099.03|1081.23|1097.87|1080.07|11
1652699830000|2022-05-16 11:17:10|1099.26|1081.46|1098.42|1080.62|1099.58|1081.78|1098.42|1080.62|13
1652699840000|2022-05-16 11:17:20|1098.38|1080.58|1098.36|1080.56|1098.85|1081.05|1098.36|1080.56|8
1652699850000|2022-05-16 11:17:30|1098.39|1080.59|1098.16|1080.36|1099.21|1081.41|1097.81|1080.01|21
1652699860000|2022-05-16 11:17:40|1098.17|1080.37|1099.48|1081.68|1099.48|1081.68|1098.17|1080.37|22
1652699870000|2022-05-16 11:17:50|1099.19|1081.39|1099.21|1081.41|1099.21|1081.41|1098.49|1080.69|16
1652699880000|2022-05-16 11:18:00|1099.26|1081.46|1099.39|1081.59|1099.39|1081.59|1099.05|1081.25|15
1652699890000|2022-05-16 11:18:10|1099.19|1081.39|1099.48|1081.68|1099.48|1081.68|1099.19|1081.39|15
1652699900000|2022-05-16 11:18:20|1099.53|1081.73|1100.4|1082.6|1100.48|1082.68|1099.53|1081.73|9
1652699910000|2022-05-16 11:18:30|1100.46|1082.66|1101.11|1083.31|1101.23|1083.43|1100.46|1082.66|20
1652699920000|2022-05-16 11:18:40|1101.14|1083.34|1101.11|1083.31|1101.19|1083.39|1100.9|1083.1|15
1652699930000|2022-05-16 11:18:50|1100.39|1082.59|1099.69|1081.89|1100.4|1082.6|1099.63|1081.83|20
1652699940000|2022-05-16 11:19:00|1099.72|1081.92|1100.63|1082.83|1100.63|1082.83|1099.67|1081.87|20
1652699950000|2022-05-16 11:19:10|1100.39|1082.59|1099.83|1082.03|1100.6|1082.8|1099.8|1082|19
1652699960000|2022-05-16 11:19:20|1099.85|1082.05|1098.88|1081.08|1100.14|1082.34|1098.5|1080.7|21
1652699970000|2022-05-16 11:19:30|1098.89|1081.09|1099.53|1081.73|1099.55|1081.75|1098.89|1081.09|7
1652699980000|2022-05-16 11:19:40|1099.54|1081.74|1099.34|1081.54|1099.58|1081.78|1098.89|1081.09|21
1652699990000|2022-05-16 11:19:50|1099.38|1081.58|1099.27|1081.47|1099.39|1081.59|1099.25|1081.45|11
1652700000000|2022-05-16 11:20:00|1099.28|1081.48|1098.84|1081.04|1100.52|1082.72|1098.84|1081.04|28
1652700010000|2022-05-16 11:20:10|1098.97|1081.17|1099.17|1081.37|1099.17|1081.37|1098.43|1080.63|20
1652700020000|2022-05-16 11:20:20|1099.24|1081.44|1098.69|1080.89|1099.28|1081.48|1098.53|1080.73|17
1652700030000|2022-05-16 11:20:30|1098.51|1080.71|1099.24|1081.44|1099.35|1081.55|1098.51|1080.71|17
1652700040000|2022-05-16 11:20:40|1099.2|1081.4|1099.29|1081.49|1099.29|1081.49|1098.51|1080.71|15
1652700050000|2022-05-16 11:20:50|1099.33|1081.53|1099.58|1081.78|1099.58|1081.78|1099.33|1081.53|19
1652700060000|2022-05-16 11:21:00|1099.59|1081.79|1099.81|1082.01|1099.81|1082.01|1099.59|1081.79|4
1652700070000|2022-05-16 11:21:10|1099.67|1081.87|1100.88|1083.08|1100.88|1083.08|1099.42|1081.62|15
1652700080000|2022-05-16 11:21:20|1101.05|1083.25|1100.39|1082.59|1101.24|1083.44|1100.34|1082.54|17
1652700090000|2022-05-16 11:21:30|1100.96|1083.16|1101.24|1083.44|1101.24|1083.44|1100.62|1082.82|19
1652700100000|2022-05-16 11:21:40|1101.1|1083.3|1100.83|1083.03|1101.15|1083.35|1100.64|1082.84|20
1652700110000|2022-05-16 11:21:50|1100.85|1083.05|1101.24|1083.44|1101.24|1083.44|1100.85|1083.05|15
1652700120000|2022-05-16 11:22:00|1101.21|1083.41|1101.24|1083.44|1101.24|1083.44|1101.21|1083.41|2
1652700130000|2022-05-16 11:22:10|1101.57|1083.77|1101.52|1083.72|1101.81|1084.01|1101.48|1083.68|5
1652700140000|2022-05-16 11:22:20|1101.55|1083.75|1101.72|1083.92|1101.72|1083.92|1101.55|1083.75|12
1652700150000|2022-05-16 11:22:30|1101.68|1083.88|1102.34|1084.54|1102.34|1084.54|1101.68|1083.88|11
1652700160000|2022-05-16 11:22:40|1102.29|1084.49|1102.34|1084.54|1102.34|1084.54|1102.29|1084.49|4
1652700170000|2022-05-16 11:22:50|1102.15|1084.35|1102.03|1084.23|1102.15|1084.35|1101.77|1083.97|14
1652700180000|2022-05-16 11:23:00|1101.81|1084.01|1102.94|1085.14|1103.01|1085.21|1101.81|1084.01|16
1652700190000|2022-05-16 11:23:10|1102.83|1085.03|1103.11|1085.31|1103.11|1085.31|1102.83|1085.03|14
1652700200000|2022-05-16 11:23:20|1102.93|1085.13|1102.75|1084.95|1102.95|1085.15|1102.67|1084.87|17
1652700210000|2022-05-16 11:23:30|1102.71|1084.91|1103|1085.2|1103|1085.2|1102.68|1084.88|15
1652700220000|2022-05-16 11:23:40|1102.77|1084.97|1103.1|1085.3|1103.1|1085.3|1102.77|1084.97|5
1652700230000|2022-05-16 11:23:50|1103.04|1085.24|1102.77|1084.97|1103.04|1085.24|1102.75|1084.95|5
1652700240000|2022-05-16 11:24:00|1102.81|1085.01|1103.1|1085.3|1103.1|1085.3|1102.75|1084.95|10
1652700260000|2022-05-16 11:24:20|1103.05|1085.25|1103.1|1085.3|1103.1|1085.3|1103.03|1085.23|4
1652700270000|2022-05-16 11:24:30|1103.03|1085.23|1103.1|1085.3|1103.1|1085.3|1103|1085.2|4
1652700290000|2022-05-16 11:24:50|1103.03|1085.23|1103.1|1085.3|1103.1|1085.3|1102.87|1085.07|4
1652700360000|2022-05-16 11:26:00|1103.5|1085.7|1103.1|1085.3|1103.5|1085.7|1103.1|1085.3|2
1652700370000|2022-05-16 11:26:10|1103.5|1085.7|1104.42|1086.62|1104.42|1086.62|1103.5|1085.7|3
1652700380000|2022-05-16 11:26:20|1103.94|1086.14|1103.92|1086.12|1103.94|1086.14|1103.92|1086.12|2
1652700390000|2022-05-16 11:26:30|1103.93|1086.13|1103.94|1086.14|1104.42|1086.62|1103.92|1086.12|6
1652700400000|2022-05-16 11:26:40|1103.92|1086.12|1103.94|1086.14|1103.94|1086.14|1103.92|1086.12|3
1652700410000|2022-05-16 11:26:50|1103.92|1086.12|1103.94|1086.14|1103.94|1086.14|1103.92|1086.12|2
1652700430000|2022-05-16 11:27:10|1103.92|1086.12|1103.9|1086.1|1103.92|1086.12|1103.9|1086.1|5
1652700440000|2022-05-16 11:27:20|1103.92|1086.12|1103.91|1086.11|1103.92|1086.12|1103.91|1086.11|2
1652700450000|2022-05-16 11:27:30|1103.9|1086.1|1103.9|1086.1|1103.91|1086.11|1103.9|1086.1|3
1652700470000|2022-05-16 11:27:50|1103.52|1085.72|1103|1085.2|1103.52|1085.72|1103|1085.2|9
1652700480000|2022-05-16 11:28:00|1103.01|1085.21|1103.93|1086.13|1103.93|1086.13|1103.01|1085.21|12
1652700490000|2022-05-16 11:28:10|1103.98|1086.18|1104.08|1086.28|1104.33|1086.53|1103.98|1086.18|8
1652700500000|2022-05-16 11:28:20|1104.05|1086.25|1104.11|1086.31|1104.11|1086.31|1103.9|1086.1|11
1652700510000|2022-05-16 11:28:30|1104.12|1086.32|1104.16|1086.36|1104.3|1086.5|1104.11|1086.31|12
1652700520000|2022-05-16 11:28:40|1104.12|1086.32|1103.39|1085.59|1104.12|1086.32|1103.39|1085.59|9
1652700530000|2022-05-16 11:28:50|1103.37|1085.57|1103|1085.2|1103.37|1085.57|1103|1085.2|2
1652700540000|2022-05-16 11:29:00|1102.11|1084.31|1102.03|1084.23|1102.11|1084.31|1101.73|1083.93|7
1652700550000|2022-05-16 11:29:10|1102.02|1084.22|1101.35|1083.55|1102.02|1084.22|1101.35|1083.55|20
1652700560000|2022-05-16 11:29:20|1101.34|1083.54|1101.33|1083.53|1101.38|1083.58|1101.21|1083.41|7
1652700570000|2022-05-16 11:29:30|1101.34|1083.54|1101.35|1083.55|1101.35|1083.55|1101.34|1083.54|2
1652700580000|2022-05-16 11:29:40|1101.29|1083.49|1101.25|1083.45|1101.29|1083.49|1100.54|1082.74|17
1652700590000|2022-05-16 11:29:50|1101.26|1083.46|1101.29|1083.49|1101.33|1083.53|1101.14|1083.34|10
1652700600000|2022-05-16 11:30:00|1101.3|1083.5|1100.47|1082.67|1101.39|1083.59|1100.4|1082.6|11
1652700610000|2022-05-16 11:30:10|1100.5|1082.7|1100.96|1083.16|1100.96|1083.16|1099.9|1082.1|21
1652700620000|2022-05-16 11:30:20|1101|1083.2|1101.55|1083.75|1101.55|1083.75|1100.9|1083.1|19
1652700640000|2022-05-16 11:30:40|1101.73|1083.93|1103.04|1085.24|1103.04|1085.24|1101.73|1083.93|10
1652700650000|2022-05-16 11:30:50|1103.14|1085.34|1103.58|1085.78|1103.58|1085.78|1103.14|1085.34|11
1652700660000|2022-05-16 11:31:00|1103.61|1085.81|1104.25|1086.45|1104.25|1086.45|1103.26|1085.46|16
1652700670000|2022-05-16 11:31:10|1104.32|1086.52|1104.62|1086.82|1104.62|1086.82|1104.32|1086.52|3
1652700680000|2022-05-16 11:31:20|1104.33|1086.53|1104.62|1086.82|1104.62|1086.82|1104.33|1086.53|2
1652700690000|2022-05-16 11:31:30|1104.33|1086.53|1103.93|1086.13|1104.33|1086.53|1103.93|1086.13|7
1652700700000|2022-05-16 11:31:40|1103.43|1085.63|1103.93|1086.13|1103.93|1086.13|1103.43|1085.63|2
1652700710000|2022-05-16 11:31:50|1103.43|1085.63|1103.52|1085.72|1103.93|1086.13|1102.6|1084.8|15
1652700720000|2022-05-16 11:32:00|1103.49|1085.69|1104.12|1086.32|1104.17|1086.37|1103.49|1085.69|17
1652700730000|2022-05-16 11:32:10|1104.2|1086.4|1104.13|1086.33|1104.33|1086.53|1104.12|1086.32|12
1652700740000|2022-05-16 11:32:20|1104.1|1086.3|1104.15|1086.35|1104.23|1086.43|1104.07|1086.27|14
1652700750000|2022-05-16 11:32:30|1104.16|1086.36|1104.24|1086.44|1104.36|1086.56|1104.16|1086.36|9
1652700760000|2022-05-16 11:32:40|1104.25|1086.45|1104.34|1086.54|1104.34|1086.54|1104.13|1086.33|10
1652700770000|2022-05-16 11:32:50|1104.13|1086.33|1104.21|1086.41|1104.23|1086.43|1104.13|1086.33|7
1652700780000|2022-05-16 11:33:00|1104.12|1086.32|1103.9|1086.1|1104.12|1086.32|1103.9|1086.1|2
1652700790000|2022-05-16 11:33:10|1103.21|1085.41|1102.52|1084.72|1103.21|1085.41|1102.52|1084.72|10
1652700800000|2022-05-16 11:33:20|1102.5|1084.7|1101.57|1083.77|1102.79|1084.99|1101.55|1083.75|15
1652700810000|2022-05-16 11:33:30|1101.55|1083.75|1101.53|1083.73|1101.57|1083.77|1101.52|1083.72|12
1652700820000|2022-05-16 11:33:40|1101.52|1083.72|1101.3|1083.5|1101.52|1083.72|1101.3|1083.5|7
1652700830000|2022-05-16 11:33:50|1100.53|1082.73|1100.42|1082.62|1101.17|1083.37|1100.4|1082.6|20
1652700840000|2022-05-16 11:34:00|1100.39|1082.59|1099.07|1081.27|1100.39|1082.59|1099.07|1081.27|25
1652700850000|2022-05-16 11:34:10|1098.57|1080.77|1097.57|1079.77|1099.07|1081.27|1097.57|1079.77|21
1652700860000|2022-05-16 11:34:20|1097.54|1079.74|1097.48|1079.68|1097.54|1079.74|1096.63|1078.83|24
1652700870000|2022-05-16 11:34:30|1097.34|1079.54|1097.51|1079.71|1097.77|1079.97|1097.34|1079.54|18
1652700880000|2022-05-16 11:34:40|1097.57|1079.77|1097.34|1079.54|1097.58|1079.78|1097.34|1079.54|11
1652700890000|2022-05-16 11:34:50|1097.3|1079.5|1097.28|1079.48|1097.34|1079.54|1097.28|1079.48|7
1652700900000|2022-05-16 11:35:00|1097.31|1079.51|1097.24|1079.44|1097.45|1079.65|1097.02|1079.22|16
1652700910000|2022-05-16 11:35:10|1097.25|1079.45|1096.22|1078.42|1097.25|1079.45|1096.22|1078.42|13
1652700920000|2022-05-16 11:35:20|1096.13|1078.33|1096.22|1078.42|1096.22|1078.42|1095.58|1077.78|10
1652700930000|2022-05-16 11:35:30|1096.26|1078.46|1096.87|1079.07|1096.87|1079.07|1096.26|1078.46|28
1652700940000|2022-05-16 11:35:40|1096.85|1079.05|1096.76|1078.96|1096.85|1079.05|1096.33|1078.53|17
1652700950000|2022-05-16 11:35:50|1096.73|1078.93|1096.56|1078.76|1096.73|1078.93|1096.56|1078.76|3
1652700960000|2022-05-16 11:36:00|1096.57|1078.77|1096.46|1078.66|1096.66|1078.86|1096.44|1078.64|14
1652700970000|2022-05-16 11:36:10|1096.54|1078.74|1097.89|1080.09|1097.89|1080.09|1096.54|1078.74|20
1652700980000|2022-05-16 11:36:20|1097.93|1080.13|1098.09|1080.29|1098.09|1080.29|1097.91|1080.11|11
1652700990000|2022-05-16 11:36:30|1098.1|1080.3|1097.21|1079.41|1098.13|1080.33|1097.21|1079.41|14
1652701000000|2022-05-16 11:36:40|1097.22|1079.42|1097.56|1079.76|1097.56|1079.76|1097.06|1079.26|14
1652701010000|2022-05-16 11:36:50|1097.62|1079.82|1097.62|1079.82|1097.67|1079.87|1097.39|1079.59|14
1652701020000|2022-05-16 11:37:00|1097.66|1079.86|1096.02|1078.22|1097.82|1080.02|1096.02|1078.22|19
1652701030000|2022-05-16 11:37:10|1096.49|1078.69|1095.08|1077.28|1096.52|1078.72|1095.08|1077.28|15
1652701050000|2022-05-16 11:37:30|1094.58|1076.78|1095.41|1077.61|1095.41|1077.61|1094.58|1076.78|11
1652701060000|2022-05-16 11:37:40|1095.08|1077.28|1095.08|1077.28|1095.08|1077.28|1095.08|1077.28|1
1652701070000|2022-05-16 11:37:50|1095.27|1077.47|1095.27|1077.47|1095.27|1077.47|1095.27|1077.47|1
1652701080000|2022-05-16 11:38:00|1095.08|1077.28|1095.08|1077.28|1095.27|1077.47|1095.08|1077.28|3
1652701090000|2022-05-16 11:38:10|1094.9|1077.1|1094.28|1076.48|1094.9|1077.1|1093.23|1075.43|12
1652701100000|2022-05-16 11:38:20|1094.29|1076.49|1094.64|1076.84|1095.27|1077.47|1094.29|1076.49|22
1652701110000|2022-05-16 11:38:30|1094.65|1076.85|1095.27|1077.47|1095.59|1077.79|1094.64|1076.84|10
1652701120000|2022-05-16 11:38:40|1095.09|1077.29|1095.16|1077.36|1095.16|1077.36|1094.86|1077.06|8
1652701130000|2022-05-16 11:38:50|1095.19|1077.39|1095.56|1077.76|1095.73|1077.93|1095.19|1077.39|7
1652701140000|2022-05-16 11:39:00|1095.73|1077.93|1096.68|1078.88|1096.68|1078.88|1095.73|1077.93|7
1652701150000|2022-05-16 11:39:10|1097.22|1079.42|1098.86|1081.06|1098.86|1081.06|1097.22|1079.42|21
1652701160000|2022-05-16 11:39:20|1098.81|1081.01|1098.81|1081.01|1098.81|1081.01|1098.62|1080.82|9
1652701170000|2022-05-16 11:39:30|1098.48|1080.68|1098.25|1080.45|1098.58|1080.78|1097.7|1079.9|15
1652701180000|2022-05-16 11:39:40|1098.27|1080.47|1097.63|1079.83|1098.42|1080.62|1097.57|1079.77|15
1652701190000|2022-05-16 11:39:50|1097.82|1080.02|1097.52|1079.72|1097.82|1080.02|1097.46|1079.66|12
1652701200000|2022-05-16 11:40:00|1097.75|1079.95|1097.92|1080.12|1098.02|1080.22|1097.57|1079.77|14
1652701210000|2022-05-16 11:40:10|1097.96|1080.16|1097.24|1079.44|1098.01|1080.21|1097.24|1079.44|14
1652701220000|2022-05-16 11:40:20|1097.23|1079.43|1097.33|1079.53|1097.46|1079.66|1096.85|1079.05|21
1652701230000|2022-05-16 11:40:30|1097.32|1079.52|1096.26|1078.46|1097.32|1079.52|1096.26|1078.46|23
1652701240000|2022-05-16 11:40:40|1096.25|1078.45|1095.8|1078|1096.25|1078.45|1095.8|1078|8
1652701250000|2022-05-16 11:40:50|1095.69|1077.89|1094.45|1076.65|1095.7|1077.9|1094.45|1076.65|17
1652701260000|2022-05-16 11:41:00|1094.48|1076.68|1096.38|1078.58|1096.38|1078.58|1094.48|1076.68|23
1652701270000|2022-05-16 11:41:10|1096.4|1078.6|1097.29|1079.49|1097.43|1079.63|1096.4|1078.6|24
1652701280000|2022-05-16 11:41:20|1097.46|1079.66|1096.59|1078.79|1097.46|1079.66|1096.57|1078.77|8
1652701290000|2022-05-16 11:41:30|1096.63|1078.83|1097.23|1079.43|1097.32|1079.52|1096.63|1078.83|14
1652701300000|2022-05-16 11:41:40|1096.78|1078.98|1097.19|1079.39|1097.19|1079.39|1096.67|1078.87|10
1652701310000|2022-05-16 11:41:50|1097.22|1079.42|1097.7|1079.9|1097.7|1079.9|1097.22|1079.42|17
1652701320000|2022-05-16 11:42:00|1097.8|1080|1098.76|1080.96|1098.76|1080.96|1097.8|1080|9
1652701330000|2022-05-16 11:42:10|1098.75|1080.95|1099.06|1081.26|1099.06|1081.26|1098.75|1080.95|17
1652701340000|2022-05-16 11:42:20|1099.09|1081.29|1099.01|1081.21|1099.14|1081.34|1098.75|1080.95|20
1652701350000|2022-05-16 11:42:30|1099.05|1081.25|1099.16|1081.36|1099.16|1081.36|1099.05|1081.25|8
1652701360000|2022-05-16 11:42:40|1099.03|1081.23|1097.43|1079.63|1099.03|1081.23|1097.43|1079.63|22
1652701370000|2022-05-16 11:42:50|1097.41|1079.61|1096.34|1078.54|1097.45|1079.65|1096.25|1078.45|18
1652701380000|2022-05-16 11:43:00|1096.27|1078.47|1096.6|1078.8|1097.09|1079.29|1096.24|1078.44|21
1652701390000|2022-05-16 11:43:10|1096.58|1078.78|1096.53|1078.73|1096.7|1078.9|1096.5|1078.7|10
1652701400000|2022-05-16 11:43:20|1096.5|1078.7|1096.53|1078.73|1096.58|1078.78|1096.5|1078.7|10
1652701410000|2022-05-16 11:43:30|1096.57|1078.77|1096.57|1078.77|1096.74|1078.94|1096.54|1078.74|9
1652701420000|2022-05-16 11:43:40|1096.74|1078.94|1096.57|1078.77|1096.74|1078.94|1096.57|1078.77|4
1652701430000|2022-05-16 11:43:50|1096.24|1078.44|1096.24|1078.44|1096.24|1078.44|1096.24|1078.44|1
1652701440000|2022-05-16 11:44:00|1096.21|1078.41|1096.74|1078.94|1096.74|1078.94|1096.21|1078.41|7
1652701450000|2022-05-16 11:44:10|1097.16|1079.36|1097.16|1079.36|1097.16|1079.36|1097.16|1079.36|1
1652701460000|2022-05-16 11:44:20|1097.2|1079.4|1097.17|1079.37|1097.25|1079.45|1097.16|1079.36|6
1652701470000|2022-05-16 11:44:30|1097.03|1079.23|1096.2|1078.4|1097.03|1079.23|1096.2|1078.4|7
1652701480000|2022-05-16 11:44:40|1096.17|1078.37|1096.1|1078.3|1096.24|1078.44|1096.1|1078.3|8
1652701490000|2022-05-16 11:44:50|1096.09|1078.29|1095.3|1077.5|1096.09|1078.29|1095.26|1077.46|11
1652701500000|2022-05-16 11:45:00|1095.17|1077.37|1095.47|1077.67|1095.48|1077.68|1094.9|1077.1|19
1652701510000|2022-05-16 11:45:10|1095.49|1077.69|1095.39|1077.59|1095.59|1077.79|1095.21|1077.41|13
1652701520000|2022-05-16 11:45:20|1095.38|1077.58|1095.17|1077.37|1095.38|1077.58|1095.17|1077.37|9
1652701530000|2022-05-16 11:45:30|1094.86|1077.06|1093.72|1075.92|1094.86|1077.06|1093.72|1075.92|18
1652701540000|2022-05-16 11:45:40|1093.62|1075.82|1093.6|1075.8|1093.62|1075.82|1093.56|1075.76|6
1652701550000|2022-05-16 11:45:50|1093.57|1075.77|1093.23|1075.43|1093.57|1075.77|1093.23|1075.43|3
1652701560000|2022-05-16 11:46:00|1092.69|1074.89|1094.16|1076.36|1094.16|1076.36|1092.58|1074.78|23
1652701570000|2022-05-16 11:46:10|1094.2|1076.4|1093.63|1075.83|1094.23|1076.43|1093.59|1075.79|16
1652701580000|2022-05-16 11:46:20|1093.64|1075.84|1094.79|1076.99|1094.82|1077.02|1093.64|1075.84|19
1652701590000|2022-05-16 11:46:30|1094.8|1077|1094.92|1077.12|1094.92|1077.12|1094.8|1077|10
1652701600000|2022-05-16 11:46:40|1094.93|1077.13|1095.45|1077.65|1095.45|1077.65|1094.93|1077.13|6
1652701610000|2022-05-16 11:46:50|1095.56|1077.76|1095.25|1077.45|1095.72|1077.92|1095.25|1077.45|13
1652701620000|2022-05-16 11:47:00|1095.06|1077.26|1095.84|1078.04|1095.84|1078.04|1094.96|1077.16|15
1652701630000|2022-05-16 11:47:10|1096.14|1078.34|1097.28|1079.48|1097.28|1079.48|1096.14|1078.34|17
1652701640000|2022-05-16 11:47:20|1097.3|1079.5|1097.41|1079.61|1097.66|1079.86|1097.3|1079.5|7
1652701650000|2022-05-16 11:47:30|1097.2|1079.4|1096.49|1078.69|1097.21|1079.41|1096.43|1078.63|10
1652701660000|2022-05-16 11:47:40|1096.48|1078.68|1097.2|1079.4|1097.2|1079.4|1096.48|1078.68|12
1652701670000|2022-05-16 11:47:50|1097.11|1079.31|1095.67|1077.87|1097.11|1079.31|1095.67|1077.87|21
1652701680000|2022-05-16 11:48:00|1095.47|1077.67|1094.61|1076.81|1095.54|1077.74|1094.46|1076.66|20
1652701690000|2022-05-16 11:48:10|1094.59|1076.79|1093.75|1075.95|1094.63|1076.83|1093.75|1075.95|15
1652701700000|2022-05-16 11:48:20|1093.73|1075.93|1093.67|1075.87|1093.77|1075.97|1093.65|1075.85|12
1652701710000|2022-05-16 11:48:30|1093.65|1075.85|1093.74|1075.94|1093.92|1076.12|1093.57|1075.77|15
1652701720000|2022-05-16 11:48:40|1093.85|1076.05|1094.07|1076.27|1094.07|1076.27|1093.74|1075.94|18
1652701730000|2022-05-16 11:48:50|1094.05|1076.25|1094.12|1076.32|1094.12|1076.32|1093.99|1076.19|11
1652701740000|2022-05-16 11:49:00|1093.99|1076.19|1094.12|1076.32|1094.12|1076.32|1093.92|1076.12|11
1652701750000|2022-05-16 11:49:10|1094.51|1076.71|1094.83|1077.03|1094.83|1077.03|1094.51|1076.71|2
1652701760000|2022-05-16 11:49:20|1094.63|1076.83|1094.66|1076.86|1094.83|1077.03|1094.49|1076.69|10
1652701770000|2022-05-16 11:49:30|1094.72|1076.92|1094.83|1077.03|1094.83|1077.03|1094.29|1076.49|12
1652701780000|2022-05-16 11:49:40|1094.72|1076.92|1094.15|1076.35|1094.72|1076.92|1094.15|1076.35|10
1652701790000|2022-05-16 11:49:50|1094.06|1076.26|1093.33|1075.53|1094.15|1076.35|1093.33|1075.53|15
1652701800000|2022-05-16 11:50:00|1093.34|1075.54|1093.14|1075.34|1093.36|1075.56|1092.88|1075.08|10
1652701810000|2022-05-16 11:50:10|1092.89|1075.09|1092.87|1075.07|1093.13|1075.33|1092.87|1075.07|5
1652701820000|2022-05-16 11:50:20|1092.76|1074.96|1092.88|1075.08|1093.13|1075.33|1092.76|1074.96|4
1652701830000|2022-05-16 11:50:30|1093.13|1075.33|1094.07|1076.27|1094.07|1076.27|1092.88|1075.08|11
1652701840000|2022-05-16 11:50:40|1093.65|1075.85|1092.69|1074.89|1093.65|1075.85|1092.69|1074.89|15
1652701850000|2022-05-16 11:50:50|1092.63|1074.83|1092.69|1074.89|1092.69|1074.89|1092.58|1074.78|3
1652701860000|2022-05-16 11:51:00|1092.68|1074.88|1093.2|1075.4|1093.2|1075.4|1092.49|1074.69|14
1652701870000|2022-05-16 11:51:10|1093.19|1075.39|1092.68|1074.88|1093.19|1075.39|1092.68|1074.88|15
1652701880000|2022-05-16 11:51:20|1092.61|1074.81|1090.62|1072.82|1092.61|1074.81|1090.62|1072.82|10
1652701890000|2022-05-16 11:51:30|1090.59|1072.79|1089.6|1071.8|1090.77|1072.97|1089.6|1071.8|19
1652701900000|2022-05-16 11:51:40|1089.18|1071.38|1089.18|1071.38|1090.49|1072.69|1089.18|1071.38|27
1652701910000|2022-05-16 11:51:50|1089.68|1071.88|1089.66|1071.86|1089.68|1071.88|1089.52|1071.72|10
1652701920000|2022-05-16 11:52:00|1089.63|1071.83|1089.88|1072.08|1089.88|1072.08|1089.58|1071.78|17
1652701930000|2022-05-16 11:52:10|1089.85|1072.05|1090.93|1073.13|1090.93|1073.13|1089.85|1072.05|12
1652701940000|2022-05-16 11:52:20|1090.94|1073.14|1092.27|1074.47|1092.4|1074.6|1090.68|1072.88|23
1652701950000|2022-05-16 11:52:30|1092.31|1074.51|1092.85|1075.05|1092.97|1075.17|1092.27|1074.47|18
1652701960000|2022-05-16 11:52:40|1093.4|1075.6|1093.79|1075.99|1093.79|1075.99|1093.25|1075.45|20
1652701970000|2022-05-16 11:52:50|1093.8|1076|1093.74|1075.94|1093.84|1076.04|1093.46|1075.66|15
1652701980000|2022-05-16 11:53:00|1093.75|1075.95|1093.72|1075.92|1093.81|1076.01|1093.7|1075.9|8
1652701990000|2022-05-16 11:53:10|1093.73|1075.93|1095.05|1077.25|1095.05|1077.25|1093.73|1075.93|14
1652702000000|2022-05-16 11:53:20|1095.09|1077.29|1096.74|1078.94|1096.74|1078.94|1095.09|1077.29|12
1652702010000|2022-05-16 11:53:30|1096.58|1078.78|1096.09|1078.29|1096.58|1078.78|1096.02|1078.22|10
1652702020000|2022-05-16 11:53:40|1096.02|1078.22|1095.17|1077.37|1096.02|1078.22|1095.03|1077.23|25
1652702030000|2022-05-16 11:53:50|1095.16|1077.36|1094.9|1077.1|1095.16|1077.36|1094.9|1077.1|8
1652702050000|2022-05-16 11:54:10|1094.42|1076.62|1094.72|1076.92|1094.9|1077.1|1094.24|1076.44|20
1652702060000|2022-05-16 11:54:20|1094.89|1077.09|1094.45|1076.65|1094.89|1077.09|1094.42|1076.62|10
1652702070000|2022-05-16 11:54:30|1094.03|1076.23|1094.82|1077.02|1094.89|1077.09|1094.03|1076.23|15
1652702080000|2022-05-16 11:54:40|1094.86|1077.06|1095.58|1077.78|1095.58|1077.78|1094.86|1077.06|12
1652702090000|2022-05-16 11:54:50|1095.25|1077.45|1095.2|1077.4|1095.25|1077.45|1095.08|1077.28|9
1652702100000|2022-05-16 11:55:00|1095.08|1077.28|1096.58|1078.78|1096.58|1078.78|1095.08|1077.28|17
1652702110000|2022-05-16 11:55:10|1096.27|1078.47|1095.24|1077.44|1096.65|1078.85|1095.24|1077.44|14
1652702120000|2022-05-16 11:55:20|1095.23|1077.43|1094.98|1077.18|1095.23|1077.43|1094.98|1077.18|7
1652702130000|2022-05-16 11:55:30|1094.38|1076.58|1093.82|1076.02|1094.38|1076.58|1093.64|1075.84|12
1652702140000|2022-05-16 11:55:40|1093.57|1075.77|1093.04|1075.24|1093.57|1075.77|1092.25|1074.45|14
1652702150000|2022-05-16 11:55:50|1092.95|1075.15|1091.5|1073.7|1092.99|1075.19|1091.5|1073.7|12
1652702160000|2022-05-16 11:56:00|1091.39|1073.59|1090.76|1072.96|1091.39|1073.59|1090.67|1072.87|18
1652702170000|2022-05-16 11:56:10|1090.75|1072.95|1092.03|1074.23|1092.26|1074.46|1090.75|1072.95|24
1652702180000|2022-05-16 11:56:20|1092.04|1074.24|1091.28|1073.48|1092.04|1074.24|1091.18|1073.38|9
1652702190000|2022-05-16 11:56:30|1091.33|1073.53|1092.32|1074.52|1092.32|1074.52|1091.31|1073.51|16
1652702200000|2022-05-16 11:56:40|1092.71|1074.91|1093.78|1075.98|1093.78|1075.98|1092.68|1074.88|18
1652702210000|2022-05-16 11:56:50|1093.82|1076.02|1094.98|1077.18|1094.98|1077.18|1093.82|1076.02|22
1652702220000|2022-05-16 11:57:00|1094.95|1077.15|1093.71|1075.91|1095.08|1077.28|1093.26|1075.46|20
1652702230000|2022-05-16 11:57:10|1093.84|1076.04|1096.42|1078.62|1096.42|1078.62|1093.82|1076.02|29
1652702240000|2022-05-16 11:57:20|1096.44|1078.64|1096.68|1078.88|1096.99|1079.19|1096.43|1078.63|28
1652702250000|2022-05-16 11:57:30|1096.71|1078.91|1096.81|1079.01|1096.81|1079.01|1096.62|1078.82|9
1652702260000|2022-05-16 11:57:40|1097.15|1079.35|1097.65|1079.85|1097.65|1079.85|1097.15|1079.35|7
1652702270000|2022-05-16 11:57:50|1097.98|1080.18|1098.52|1080.72|1098.52|1080.72|1097.98|1080.18|6
1652702280000|2022-05-16 11:58:00|1098.32|1080.52|1098.52|1080.72|1098.52|1080.72|1098.14|1080.34|17
1652702290000|2022-05-16 11:58:10|1098.21|1080.41|1095.15|1077.35|1098.21|1080.41|1095.14|1077.34|20
1652702300000|2022-05-16 11:58:20|1095|1077.2|1094.9|1077.1|1095.06|1077.26|1094.15|1076.35|21
1652702310000|2022-05-16 11:58:30|1094.87|1077.07|1094.2|1076.4|1095.14|1077.34|1094.19|1076.39|18
1652702320000|2022-05-16 11:58:40|1094.21|1076.41|1094.44|1076.64|1094.86|1077.06|1094.2|1076.4|17
1652702330000|2022-05-16 11:58:50|1094.43|1076.63|1093.91|1076.11|1094.43|1076.63|1093.72|1075.92|10
1652702340000|2022-05-16 11:59:00|1093.92|1076.12|1094.17|1076.37|1094.24|1076.44|1093.75|1075.95|18
1652702350000|2022-05-16 11:59:10|1094.18|1076.38|1094.62|1076.82|1094.62|1076.82|1094.18|1076.38|6
1652702360000|2022-05-16 11:59:20|1094.34|1076.54|1094.34|1076.54|1094.34|1076.54|1094.34|1076.54|1
1652702370000|2022-05-16 11:59:30|1094.3|1076.5|1094.12|1076.32|1094.34|1076.54|1094.04|1076.24|12
1652702380000|2022-05-16 11:59:40|1094.11|1076.31|1094.12|1076.32|1094.12|1076.32|1093.55|1075.75|16
1652702390000|2022-05-16 11:59:50|1094.18|1076.38|1094.04|1076.24|1094.19|1076.39|1093.8|1076|10
1652702400000|2022-05-16 12:00:00|1094.03|1076.23|1094.12|1076.32|1094.34|1076.54|1094.03|1076.23|14
1652702410000|2022-05-16 12:00:10|1094.16|1076.36|1094.11|1076.31|1094.16|1076.36|1093.92|1076.12|15
1652702420000|2022-05-16 12:00:20|1093.97|1076.17|1094.34|1076.54|1094.34|1076.54|1093.92|1076.12|21
1652702430000|2022-05-16 12:00:30|1094.62|1076.82|1095.64|1077.84|1095.64|1077.84|1094.62|1076.82|20
1652702440000|2022-05-16 12:00:40|1095.67|1077.87|1095.81|1078.01|1095.81|1078.01|1095.6|1077.8|9
1652702450000|2022-05-16 12:00:50|1096.35|1078.55|1096.12|1078.32|1096.77|1078.97|1096.12|1078.32|14
1652702460000|2022-05-16 12:01:00|1096.1|1078.3|1094.09|1076.29|1096.15|1078.35|1094.09|1076.29|21
1652702470000|2022-05-16 12:01:10|1094.12|1076.32|1095.15|1077.35|1095.19|1077.39|1094.12|1076.32|15
1652702480000|2022-05-16 12:01:20|1095.27|1077.47|1098.07|1080.27|1098.21|1080.41|1095.11|1077.31|19
1652702490000|2022-05-16 12:01:30|1097.84|1080.04|1094.15|1076.35|1097.84|1080.04|1094.15|1076.35|25
1652702500000|2022-05-16 12:01:40|1094.19|1076.39|1095.71|1077.91|1095.74|1077.94|1093.76|1075.96|30
1652702510000|2022-05-16 12:01:50|1095.76|1077.96|1093.71|1075.91|1095.76|1077.96|1093.15|1075.35|31
1652702520000|2022-05-16 12:02:00|1093.64|1075.84|1095.91|1078.11|1095.91|1078.11|1093.64|1075.84|22
1652702530000|2022-05-16 12:02:10|1096.02|1078.22|1096.14|1078.34|1097.07|1079.27|1096.02|1078.22|22
1652702540000|2022-05-16 12:02:20|1096.1|1078.3|1092.58|1074.78|1097.05|1079.25|1092.58|1074.78|31
1652702550000|2022-05-16 12:02:30|1092.21|1074.41|1093.15|1075.35|1094.17|1076.37|1092.17|1074.37|32
1652702560000|2022-05-16 12:02:40|1093.12|1075.32|1091.18|1073.38|1093.12|1075.32|1091.18|1073.38|26
1652702570000|2022-05-16 12:02:50|1091.16|1073.36|1090.83|1073.03|1092.23|1074.43|1090.83|1073.03|22
1652702580000|2022-05-16 12:03:00|1090.37|1072.57|1090.68|1072.88|1090.95|1073.15|1090.15|1072.35|24
1652702590000|2022-05-16 12:03:10|1090.63|1072.83|1090.73|1072.93|1091.21|1073.41|1090.12|1072.32|16
1652702600000|2022-05-16 12:03:20|1090.72|1072.92|1090.24|1072.44|1091.14|1073.34|1090.24|1072.44|19
1652702610000|2022-05-16 12:03:30|1090.19|1072.39|1089.47|1071.67|1090.19|1072.39|1089.47|1071.67|24
1652702620000|2022-05-16 12:03:40|1089.18|1071.38|1086.54|1068.74|1089.26|1071.46|1086.54|1068.74|21
1652702630000|2022-05-16 12:03:50|1086.36|1068.56|1085.7|1067.9|1086.36|1068.56|1085.12|1067.32|24
1652702640000|2022-05-16 12:04:00|1085.69|1067.89|1084.15|1066.35|1086.16|1068.36|1084.15|1066.35|20
1652702650000|2022-05-16 12:04:10|1084.02|1066.22|1084.16|1066.36|1085.1|1067.3|1083.71|1065.91|30
1652702660000|2022-05-16 12:04:20|1084.15|1066.35|1086.09|1068.29|1086.09|1068.29|1084.11|1066.31|20
1652702670000|2022-05-16 12:04:30|1086.59|1068.79|1085.98|1068.18|1086.76|1068.96|1085.71|1067.91|22
1652702680000|2022-05-16 12:04:40|1085.71|1067.91|1085.96|1068.16|1085.96|1068.16|1084.56|1066.76|30
1652702690000|2022-05-16 12:04:50|1085.73|1067.93|1087.96|1070.16|1087.96|1070.16|1085.7|1067.9|23
1652702700000|2022-05-16 12:05:00|1087.94|1070.14|1087.97|1070.17|1087.97|1070.17|1087.54|1069.74|12
1652702710000|2022-05-16 12:05:10|1087.98|1070.18|1087.61|1069.81|1087.98|1070.18|1086.96|1069.16|24
1652702720000|2022-05-16 12:05:20|1087.69|1069.89|1089.19|1071.39|1089.19|1071.39|1087.69|1069.89|20
1652702730000|2022-05-16 12:05:30|1089.69|1071.89|1091.86|1074.06|1092.08|1074.28|1089.69|1071.89|23
1652702740000|2022-05-16 12:05:40|1091.85|1074.05|1091.53|1073.73|1091.85|1074.05|1090.62|1072.82|25
1652702750000|2022-05-16 12:05:50|1091.57|1073.77|1090.17|1072.37|1091.57|1073.77|1090.16|1072.36|19
1652702760000|2022-05-16 12:06:00|1090.16|1072.36|1087.96|1070.16|1090.16|1072.36|1087.96|1070.16|21
1652702770000|2022-05-16 12:06:10|1087.98|1070.18|1089.05|1071.25|1089.07|1071.27|1087.98|1070.18|23
1652702780000|2022-05-16 12:06:20|1088.78|1070.98|1087.24|1069.44|1088.78|1070.98|1087.24|1069.44|11
1652702790000|2022-05-16 12:06:30|1087.23|1069.43|1087.13|1069.33|1088.06|1070.26|1087.02|1069.22|21
1652702800000|2022-05-16 12:06:40|1086.98|1069.18|1087.14|1069.34|1087.2|1069.4|1085.25|1067.45|23
1652702810000|2022-05-16 12:06:50|1087.12|1069.32|1087.34|1069.54|1087.71|1069.91|1087.11|1069.31|15
1652702820000|2022-05-16 12:07:00|1087.45|1069.65|1089.02|1071.22|1089.2|1071.4|1087.45|1069.65|18
1652702830000|2022-05-16 12:07:10|1089.07|1071.27|1090.19|1072.39|1090.71|1072.91|1089.07|1071.27|20
1652702840000|2022-05-16 12:07:20|1090.21|1072.41|1089.7|1071.9|1090.21|1072.41|1088.65|1070.85|26
1652702850000|2022-05-16 12:07:30|1089.23|1071.43|1089.23|1071.43|1090.05|1072.25|1089.19|1071.39|16
1652702860000|2022-05-16 12:07:40|1089.27|1071.47|1089.15|1071.35|1089.41|1071.61|1088.92|1071.12|21
1652702870000|2022-05-16 12:07:50|1089.19|1071.39|1089.7|1071.9|1089.7|1071.9|1089.19|1071.39|15
1652702880000|2022-05-16 12:08:00|1089.47|1071.67|1089.19|1071.39|1089.47|1071.67|1088.92|1071.12|19
1652702890000|2022-05-16 12:08:10|1089.23|1071.43|1090.71|1072.91|1090.71|1072.91|1089.23|1071.43|13
1652702900000|2022-05-16 12:08:20|1091.29|1073.49|1091.55|1073.75|1091.55|1073.75|1091.29|1073.49|6
1652702910000|2022-05-16 12:08:30|1091.42|1073.62|1090.79|1072.99|1091.42|1073.62|1090.79|1072.99|13
1652702920000|2022-05-16 12:08:40|1090.92|1073.12|1090.37|1072.57|1090.92|1073.12|1090.34|1072.54|13
1652702930000|2022-05-16 12:08:50|1090.36|1072.56|1091.5|1073.7|1091.79|1073.99|1090.34|1072.54|22
1652702940000|2022-05-16 12:09:00|1091.79|1073.99|1091.35|1073.55|1091.79|1073.99|1091.11|1073.31|23
1652702950000|2022-05-16 12:09:10|1091.4|1073.6|1092.31|1074.51|1092.31|1074.51|1091.4|1073.6|21
1652702960000|2022-05-16 12:09:20|1092.61|1074.81|1092.77|1074.97|1092.77|1074.97|1092.22|1074.42|19
1652702970000|2022-05-16 12:09:30|1092.86|1075.06|1093.26|1075.46|1093.26|1075.46|1092.86|1075.06|13
1652702980000|2022-05-16 12:09:40|1093.58|1075.78|1094.62|1076.82|1094.62|1076.82|1093.26|1075.46|12
1652702990000|2022-05-16 12:09:50|1094.68|1076.88|1094.08|1076.28|1094.87|1077.07|1094.08|1076.28|7
1652703000000|2022-05-16 12:10:00|1094.06|1076.26|1094.03|1076.23|1094.71|1076.91|1093.81|1076.01|25
1652703010000|2022-05-16 12:10:10|1094.12|1076.32|1094.87|1077.07|1095.37|1077.57|1094.03|1076.23|12
1652703020000|2022-05-16 12:10:20|1095.37|1077.57|1095.99|1078.19|1096.95|1079.15|1095.37|1077.57|11
1652703030000|2022-05-16 12:10:30|1096.06|1078.26|1096|1078.2|1096.06|1078.26|1095.03|1077.23|22
1652703040000|2022-05-16 12:10:40|1096.02|1078.22|1096.49|1078.69|1096.53|1078.73|1096.02|1078.22|20
1652703050000|2022-05-16 12:10:50|1096.53|1078.73|1096.55|1078.75|1096.95|1079.15|1096.53|1078.73|9
1652703060000|2022-05-16 12:11:00|1096.57|1078.77|1096.75|1078.95|1096.75|1078.95|1095.98|1078.18|24
1652703070000|2022-05-16 12:11:10|1096.62|1078.82|1095.1|1077.3|1096.68|1078.88|1095.1|1077.3|17
1652703080000|2022-05-16 12:11:20|1095.07|1077.27|1094.9|1077.1|1095.07|1077.27|1094.8|1077|15
1652703090000|2022-05-16 12:11:30|1095.05|1077.25|1095.08|1077.28|1096.05|1078.25|1094.94|1077.14|18
1652703100000|2022-05-16 12:11:40|1095.01|1077.21|1095.91|1078.11|1096.02|1078.22|1095.01|1077.21|19
1652703110000|2022-05-16 12:11:50|1095.94|1078.14|1096.02|1078.22|1096.02|1078.22|1095.87|1078.07|6
1652703120000|2022-05-16 12:12:00|1095.82|1078.02|1095.17|1077.37|1095.82|1078.02|1094.99|1077.19|10
1652703130000|2022-05-16 12:12:10|1095.25|1077.45|1094.32|1076.52|1095.25|1077.45|1093.88|1076.08|19
1652703140000|2022-05-16 12:12:20|1094.12|1076.32|1094.15|1076.35|1095.07|1077.27|1093.93|1076.13|17
1652703150000|2022-05-16 12:12:30|1094.12|1076.32|1094.62|1076.82|1095.12|1077.32|1094.12|1076.32|6
1652703160000|2022-05-16 12:12:40|1095.12|1077.32|1095.61|1077.81|1095.61|1077.81|1094.62|1076.82|6
1652703170000|2022-05-16 12:12:50|1095.97|1078.17|1094.88|1077.08|1096.07|1078.27|1094.73|1076.93|17
1652703180000|2022-05-16 12:13:00|1094.87|1077.07|1094.74|1076.94|1094.87|1077.07|1093.8|1076|24
1652703190000|2022-05-16 12:13:10|1094.85|1077.05|1096.06|1078.26|1096.07|1078.27|1094.66|1076.86|12
1652703200000|2022-05-16 12:13:20|1096.07|1078.27|1096.12|1078.32|1096.15|1078.35|1095.96|1078.16|11
1652703210000|2022-05-16 12:13:30|1095.86|1078.06|1095.65|1077.85|1096.04|1078.24|1095.12|1077.32|18
1652703220000|2022-05-16 12:13:40|1095.66|1077.86|1095.18|1077.38|1095.91|1078.11|1095.12|1077.32|14
1652703230000|2022-05-16 12:13:50|1095.22|1077.42|1095.16|1077.36|1095.63|1077.83|1095.13|1077.33|10
1652703240000|2022-05-16 12:14:00|1095.08|1077.28|1096.07|1078.27|1096.07|1078.27|1095.01|1077.21|16
1652703250000|2022-05-16 12:14:10|1096.06|1078.26|1096.72|1078.92|1096.72|1078.92|1096.05|1078.25|11
1652703260000|2022-05-16 12:14:20|1096.95|1079.15|1097.92|1080.12|1097.92|1080.12|1096.95|1079.15|11
1652703270000|2022-05-16 12:14:30|1097.93|1080.13|1097.13|1079.33|1097.93|1080.13|1096.63|1078.83|16
1652703280000|2022-05-16 12:14:40|1097.12|1079.32|1097.59|1079.79|1097.68|1079.88|1096.26|1078.46|30
1652703290000|2022-05-16 12:14:50|1097.61|1079.81|1096.13|1078.33|1097.9|1080.1|1096.13|1078.33|31
1652703300000|2022-05-16 12:15:00|1096.85|1079.05|1096.4|1078.6|1097.13|1079.33|1096.16|1078.36|12
1652703310000|2022-05-16 12:15:10|1096.24|1078.44|1097.07|1079.27|1097.07|1079.27|1096.14|1078.34|14
1652703320000|2022-05-16 12:15:20|1097.57|1079.77|1096.09|1078.29|1097.57|1079.77|1096.09|1078.29|15
1652703330000|2022-05-16 12:15:30|1096.08|1078.28|1095.91|1078.11|1096.08|1078.28|1095.14|1077.34|16
1652703340000|2022-05-16 12:15:40|1095.73|1077.93|1095.1|1077.3|1096.02|1078.22|1095.1|1077.3|23
1652703350000|2022-05-16 12:15:50|1095.05|1077.25|1093.08|1075.28|1095.05|1077.25|1093.08|1075.28|15
1652703360000|2022-05-16 12:16:00|1093.01|1075.21|1091.18|1073.38|1093.01|1075.21|1091.05|1073.25|22
1652703370000|2022-05-16 12:16:10|1091.12|1073.32|1091.2|1073.4|1091.24|1073.44|1090.97|1073.17|10
1652703380000|2022-05-16 12:16:20|1091.18|1073.38|1091.13|1073.33|1091.18|1073.38|1090.97|1073.17|15
1652703390000|2022-05-16 12:16:30|1091.09|1073.29|1091.09|1073.29|1091.1|1073.3|1091.09|1073.29|3
1652703400000|2022-05-16 12:16:40|1091.13|1073.33|1091.21|1073.41|1092.14|1074.34|1091.13|1073.33|13
1652703410000|2022-05-16 12:16:50|1091.12|1073.32|1092.04|1074.24|1092.04|1074.24|1091.12|1073.32|24
1652703420000|2022-05-16 12:17:00|1091.9|1074.1|1092.37|1074.57|1092.37|1074.57|1091.08|1073.28|24
1652703430000|2022-05-16 12:17:10|1092.64|1074.84|1094.14|1076.34|1094.15|1076.35|1092.37|1074.57|9
1652703440000|2022-05-16 12:17:20|1094.12|1076.32|1093.13|1075.33|1094.12|1076.32|1093.13|1075.33|11
1652703450000|2022-05-16 12:17:30|1093.14|1075.34|1092.17|1074.37|1093.2|1075.4|1092.17|1074.37|11
1652703460000|2022-05-16 12:17:40|1092.15|1074.35|1090.96|1073.16|1092.15|1074.35|1090.96|1073.16|15
1652703470000|2022-05-16 12:17:50|1090.66|1072.86|1088.3|1070.5|1090.66|1072.86|1088.3|1070.5|32
1652703480000|2022-05-16 12:18:00|1088.29|1070.49|1091.1|1073.3|1091.11|1073.31|1087.4|1069.6|22
1652703490000|2022-05-16 12:18:10|1090.34|1072.54|1089.78|1071.98|1090.34|1072.54|1089.56|1071.76|20
1652703500000|2022-05-16 12:18:20|1089.74|1071.94|1090.3|1072.5|1090.61|1072.81|1089.19|1071.39|20
1652703510000|2022-05-16 12:18:30|1090.17|1072.37|1091.29|1073.49|1091.32|1073.52|1090.17|1072.37|14
1652703520000|2022-05-16 12:18:40|1091.09|1073.29|1090.29|1072.49|1091.09|1073.29|1090.2|1072.4|10
1652703530000|2022-05-16 12:18:50|1090.17|1072.37|1089.09|1071.29|1090.17|1072.37|1089.09|1071.29|11
1652703540000|2022-05-16 12:19:00|1089.08|1071.28|1088.57|1070.77|1089.08|1071.28|1088.14|1070.34|22
1652703550000|2022-05-16 12:19:10|1088.58|1070.78|1090.67|1072.87|1090.67|1072.87|1088.58|1070.78|10
1652703560000|2022-05-16 12:19:20|1090.43|1072.63|1090.99|1073.19|1091.61|1073.81|1090.43|1072.63|13
1652703570000|2022-05-16 12:19:30|1090.93|1073.13|1090.24|1072.44|1090.93|1073.13|1090.19|1072.39|18
1652703580000|2022-05-16 12:19:40|1090.2|1072.4|1088.73|1070.93|1090.2|1072.4|1088.73|1070.93|28
1652703590000|2022-05-16 12:19:50|1088.61|1070.81|1088.79|1070.99|1089.12|1071.32|1088.53|1070.73|28
1652703600000|2022-05-16 12:20:00|1088.61|1070.81|1089.61|1071.81|1089.61|1071.81|1088.14|1070.34|27
1652703610000|2022-05-16 12:20:10|1089.62|1071.82|1088.14|1070.34|1089.62|1071.82|1088.14|1070.34|18
1652703620000|2022-05-16 12:20:20|1088.13|1070.33|1088.06|1070.26|1088.13|1070.33|1087.14|1069.34|23
1652703630000|2022-05-16 12:20:30|1088.17|1070.37|1088.15|1070.35|1089|1071.2|1088.15|1070.35|13
1652703640000|2022-05-16 12:20:40|1088.11|1070.31|1088.15|1070.35|1088.6|1070.8|1087.61|1069.81|22
1652703650000|2022-05-16 12:20:50|1088.17|1070.37|1088.62|1070.82|1088.89|1071.09|1088.04|1070.24|22
1652703660000|2022-05-16 12:21:00|1088.64|1070.84|1088.7|1070.9|1089|1071.2|1087.86|1070.06|27
1652703670000|2022-05-16 12:21:10|1089|1071.2|1090.56|1072.76|1090.56|1072.76|1088.66|1070.86|21
1652703680000|2022-05-16 12:21:20|1090.55|1072.75|1092.11|1074.31|1092.11|1074.31|1090.55|1072.75|19
1652703690000|2022-05-16 12:21:30|1092.06|1074.26|1091.91|1074.11|1092.15|1074.35|1090.88|1073.08|27
1652703700000|2022-05-16 12:21:40|1091.94|1074.14|1092.2|1074.4|1092.3|1074.5|1091.94|1074.14|17
1652703710000|2022-05-16 12:21:50|1092.24|1074.44|1092.55|1074.75|1092.98|1075.18|1092.24|1074.44|18
1652703720000|2022-05-16 12:22:00|1092.52|1074.72|1091.94|1074.14|1092.73|1074.93|1091.94|1074.14|16
1652703730000|2022-05-16 12:22:10|1092.15|1074.35|1092.57|1074.77|1092.81|1075.01|1091.72|1073.92|20
1652703740000|2022-05-16 12:22:20|1092.53|1074.73|1092.98|1075.18|1092.98|1075.18|1092.53|1074.73|21
1652703750000|2022-05-16 12:22:30|1092.89|1075.09|1093.06|1075.26|1093.06|1075.26|1092.89|1075.09|6
1652703760000|2022-05-16 12:22:40|1093.48|1075.68|1093.06|1075.26|1093.48|1075.68|1093.06|1075.26|4
1652703770000|2022-05-16 12:22:50|1093.48|1075.68|1093.59|1075.79|1093.59|1075.79|1093.06|1075.26|8
1652703780000|2022-05-16 12:23:00|1093.62|1075.82|1093.96|1076.16|1093.96|1076.16|1093.62|1075.82|3
1652703790000|2022-05-16 12:23:10|1093.93|1076.13|1093.58|1075.78|1093.93|1076.13|1093.16|1075.36|15
1652703800000|2022-05-16 12:23:20|1093.51|1075.71|1095.01|1077.21|1095.01|1077.21|1093.11|1075.31|30
1652703810000|2022-05-16 12:23:30|1094.8|1077|1093.99|1076.19|1095|1077.2|1093.99|1076.19|24
1652703820000|2022-05-16 12:23:40|1094.02|1076.22|1094.8|1077|1094.8|1077|1093.03|1075.23|31
1652703830000|2022-05-16 12:23:50|1094.82|1077.02|1095.12|1077.32|1095.12|1077.32|1094.82|1077.02|14
1652703840000|2022-05-16 12:24:00|1095.05|1077.25|1094.08|1076.28|1095.05|1077.25|1093.87|1076.07|17
1652703850000|2022-05-16 12:24:10|1094.06|1076.26|1093.6|1075.8|1094.51|1076.71|1093.6|1075.8|21
1652703860000|2022-05-16 12:24:20|1093.65|1075.85|1094.9|1077.1|1094.9|1077.1|1093.65|1075.85|11
1652703870000|2022-05-16 12:24:30|1095.4|1077.6|1096.56|1078.76|1096.56|1078.76|1095.12|1077.32|10
1652703880000|2022-05-16 12:24:40|1096.65|1078.85|1097.74|1079.94|1097.98|1080.18|1096.65|1078.85|25
1652703890000|2022-05-16 12:24:50|1097.98|1080.18|1099.02|1081.22|1099.02|1081.22|1097.98|1080.18|4
1652703900000|2022-05-16 12:25:00|1099.04|1081.24|1098.37|1080.57|1099.14|1081.34|1098.02|1080.22|16
1652703910000|2022-05-16 12:25:10|1098.11|1080.31|1100.05|1082.25|1100.05|1082.25|1098.02|1080.22|20
1652703920000|2022-05-16 12:25:20|1100.06|1082.26|1100.83|1083.03|1100.83|1083.03|1100.06|1082.26|11
1652703930000|2022-05-16 12:25:30|1101.35|1083.55|1102.57|1084.77|1102.57|1084.77|1100.94|1083.14|26
1652703940000|2022-05-16 12:25:40|1102.67|1084.87|1103.7|1085.9|1103.7|1085.9|1102.61|1084.81|24
1652703950000|2022-05-16 12:25:50|1103.81|1086.01|1104.02|1086.22|1104.63|1086.83|1103.81|1086.01|10
1652703960000|2022-05-16 12:26:00|1104.17|1086.37|1103.54|1085.74|1105.33|1087.53|1103.54|1085.74|20
1652703970000|2022-05-16 12:26:10|1103.07|1085.27|1104.05|1086.25|1104.23|1086.43|1103.07|1085.27|20
1652703980000|2022-05-16 12:26:20|1104.07|1086.27|1104.98|1087.18|1104.98|1087.18|1104.07|1086.27|14
1652703990000|2022-05-16 12:26:30|1104.94|1087.14|1103.65|1085.85|1104.98|1087.18|1103.1|1085.3|20
1652704000000|2022-05-16 12:26:40|1103.63|1085.83|1102.08|1084.28|1103.71|1085.91|1101.68|1083.88|19
1652704010000|2022-05-16 12:26:50|1102.4|1084.6|1103.08|1085.28|1103.11|1085.31|1102.08|1084.28|11
1652704020000|2022-05-16 12:27:00|1103.07|1085.27|1103.06|1085.26|1103.32|1085.52|1103.02|1085.22|13
1652704030000|2022-05-16 12:27:10|1103.02|1085.22|1103.1|1085.3|1103.1|1085.3|1102.1|1084.3|24
1652704040000|2022-05-16 12:27:20|1103.13|1085.33|1104.55|1086.75|1104.55|1086.75|1103.09|1085.29|21
1652704050000|2022-05-16 12:27:30|1104.98|1087.18|1104.98|1087.18|1104.98|1087.18|1103.93|1086.13|18
1652704060000|2022-05-16 12:27:40|1104.99|1087.19|1105.18|1087.38|1107.07|1089.27|1104.99|1087.19|17
1652704070000|2022-05-16 12:27:50|1105.22|1087.42|1105.91|1088.11|1106.17|1088.37|1105.22|1087.42|27
1652704080000|2022-05-16 12:28:00|1106.09|1088.29|1106.1|1088.3|1107.07|1089.27|1106.09|1088.29|17
1652704090000|2022-05-16 12:28:10|1105.96|1088.16|1105.84|1088.04|1106.4|1088.6|1105.18|1087.38|28
1652704100000|2022-05-16 12:28:20|1105.8|1088|1107.29|1089.49|1107.69|1089.89|1105.8|1088|21
1652704110000|2022-05-16 12:28:30|1107.6|1089.8|1110.95|1093.15|1110.95|1093.15|1107.6|1089.8|17
1652704120000|2022-05-16 12:28:40|1110.97|1093.17|1109.56|1091.76|1111.69|1093.89|1109.08|1091.28|22
1652704130000|2022-05-16 12:28:50|1109.66|1091.86|1112.63|1094.83|1112.63|1094.83|1109.66|1091.86|17
1652704140000|2022-05-16 12:29:00|1112.13|1094.33|1109.03|1091.23|1112.13|1094.33|1108.77|1090.97|25
1652704150000|2022-05-16 12:29:10|1109.34|1091.54|1109.65|1091.85|1110.52|1092.72|1109.03|1091.23|22
1652704160000|2022-05-16 12:29:20|1109.62|1091.82|1109.03|1091.23|1109.79|1091.99|1109.02|1091.22|21
1652704170000|2022-05-16 12:29:30|1109.45|1091.65|1108.81|1091.01|1110.03|1092.23|1108.81|1091.01|21
1652704180000|2022-05-16 12:29:40|1108.8|1091|1109.65|1091.85|1110.14|1092.34|1108.11|1090.31|27
1652704190000|2022-05-16 12:29:50|1109.6|1091.8|1109.03|1091.23|1109.6|1091.8|1108.84|1091.04|16
1652704200000|2022-05-16 12:30:00|1109.39|1091.59|1107.82|1090.02|1109.39|1091.59|1107.82|1090.02|21
1652704210000|2022-05-16 12:30:10|1107.8|1090|1107.88|1090.08|1108.1|1090.3|1107.8|1090|12
1652704220000|2022-05-16 12:30:20|1108.1|1090.3|1109.11|1091.31|1109.18|1091.38|1107.88|1090.08|14
1652704230000|2022-05-16 12:30:30|1109.41|1091.61|1111.85|1094.05|1111.85|1094.05|1109.41|1091.61|20
1652704240000|2022-05-16 12:30:40|1112.35|1094.55|1114.19|1096.39|1114.19|1096.39|1111.85|1094.05|17
1652704250000|2022-05-16 12:30:50|1114.69|1096.89|1118.73|1100.93|1118.73|1100.93|1114.69|1096.89|14
1652704260000|2022-05-16 12:31:00|1118.23|1100.43|1116.5|1098.7|1118.73|1100.93|1116|1098.2|22
1652704270000|2022-05-16 12:31:10|1116.41|1098.61|1117.5|1099.7|1118|1100.2|1116|1098.2|19
1652704280000|2022-05-16 12:31:20|1117.4|1099.6|1117.13|1099.33|1118.73|1100.93|1117.13|1099.33|22
1652704290000|2022-05-16 12:31:30|1117.14|1099.34|1117.75|1099.95|1118.51|1100.71|1117.01|1099.21|18
1652704300000|2022-05-16 12:31:40|1118.07|1100.27|1117.04|1099.24|1118.07|1100.27|1117.02|1099.22|24
1652704310000|2022-05-16 12:31:50|1117.08|1099.28|1117.73|1099.93|1117.98|1100.18|1117.03|1099.23|26
1652704320000|2022-05-16 12:32:00|1117.75|1099.95|1116.55|1098.75|1117.75|1099.95|1116.35|1098.55|27
1652704330000|2022-05-16 12:32:10|1116.57|1098.77|1116.19|1098.39|1116.7|1098.9|1116.18|1098.38|15
1652704340000|2022-05-16 12:32:20|1116.54|1098.74|1116.21|1098.41|1116.6|1098.8|1116.2|1098.4|8
1652704350000|2022-05-16 12:32:30|1116.45|1098.65|1114.1|1096.3|1116.45|1098.65|1114.1|1096.3|13
1652704360000|2022-05-16 12:32:40|1113.94|1096.14|1115.28|1097.48|1115.28|1097.48|1113.25|1095.45|21
1652704370000|2022-05-16 12:32:50|1115.4|1097.6|1115.94|1098.14|1115.94|1098.14|1115.4|1097.6|6
1652704380000|2022-05-16 12:33:00|1115.93|1098.13|1115.13|1097.33|1115.93|1098.13|1114.91|1097.11|14
1652704390000|2022-05-16 12:33:10|1115.24|1097.44|1115.92|1098.12|1115.92|1098.12|1114.54|1096.74|28
1652704400000|2022-05-16 12:33:20|1115.73|1097.93|1115.85|1098.05|1115.93|1098.13|1115.73|1097.93|12
1652704410000|2022-05-16 12:33:30|1115.19|1097.39|1114.82|1097.02|1115.19|1097.39|1114.49|1096.69|18
1652704420000|2022-05-16 12:33:40|1114.83|1097.03|1117.1|1099.3|1117.1|1099.3|1114.82|1097.02|21
1652704430000|2022-05-16 12:33:50|1117.11|1099.31|1118.39|1100.59|1118.4|1100.6|1116.4|1098.6|20
1652704440000|2022-05-16 12:34:00|1117.69|1099.89|1116.13|1098.33|1117.69|1099.89|1115.71|1097.91|20
1652704450000|2022-05-16 12:34:10|1115.99|1098.19|1116.06|1098.26|1116.13|1098.33|1115.17|1097.37|28
1652704460000|2022-05-16 12:34:20|1116.22|1098.42|1116.18|1098.38|1116.82|1099.02|1116.18|1098.38|21
1652704470000|2022-05-16 12:34:30|1116.01|1098.21|1116.02|1098.22|1116.15|1098.35|1115.41|1097.61|28
1652704480000|2022-05-16 12:34:40|1116.05|1098.25|1116.77|1098.97|1116.77|1098.97|1116.05|1098.25|15
1652704490000|2022-05-16 12:34:50|1116.82|1099.02|1118.18|1100.38|1118.4|1100.6|1116.82|1099.02|21
1652704500000|2022-05-16 12:35:00|1117.99|1100.19|1117.17|1099.37|1117.99|1100.19|1117.1|1099.3|16
1652704510000|2022-05-16 12:35:10|1117.4|1099.6|1116.73|1098.93|1117.51|1099.71|1116.4|1098.6|22
1652704520000|2022-05-16 12:35:20|1116.67|1098.87|1116.97|1099.17|1117.38|1099.58|1116.25|1098.45|21
1652704530000|2022-05-16 12:35:30|1116.95|1099.15|1116.21|1098.41|1116.97|1099.17|1115.94|1098.14|15
1652704540000|2022-05-16 12:35:40|1117.15|1099.35|1118.04|1100.24|1118.04|1100.24|1116.4|1098.6|17
1652704550000|2022-05-16 12:35:50|1117.88|1100.08|1117.5|1099.7|1117.88|1100.08|1117.34|1099.54|23
1652704560000|2022-05-16 12:36:00|1117.35|1099.55|1117.35|1099.55|1118.04|1100.24|1117.29|1099.49|20
1652704570000|2022-05-16 12:36:10|1117.32|1099.52|1117.4|1099.6|1117.81|1100.01|1117.22|1099.42|21
1652704580000|2022-05-16 12:36:20|1117.36|1099.56|1117.32|1099.52|1117.36|1099.56|1117.03|1099.23|16
1652704590000|2022-05-16 12:36:30|1117.28|1099.48|1116.24|1098.44|1117.28|1099.48|1116.24|1098.44|17
1652704600000|2022-05-16 12:36:40|1116.26|1098.46|1115.46|1097.66|1116.4|1098.6|1115.42|1097.62|23
1652704610000|2022-05-16 12:36:50|1115.42|1097.62|1115.35|1097.55|1116.15|1098.35|1115.35|1097.55|14
1652704620000|2022-05-16 12:37:00|1115.27|1097.47|1113.64|1095.84|1115.27|1097.47|1113.64|1095.84|20
1652704630000|2022-05-16 12:37:10|1113.62|1095.82|1112.7|1094.9|1113.62|1095.82|1112.7|1094.9|22
1652704640000|2022-05-16 12:37:20|1112.64|1094.84|1112.81|1095.01|1113.13|1095.33|1112.63|1094.83|20
1652704650000|2022-05-16 12:37:30|1113.02|1095.22|1113.49|1095.69|1113.86|1096.06|1112.87|1095.07|15
1652704660000|2022-05-16 12:37:40|1113.5|1095.7|1113.25|1095.45|1113.68|1095.88|1113.1|1095.3|25
1652704670000|2022-05-16 12:37:50|1113.27|1095.47|1113.9|1096.1|1113.9|1096.1|1113.27|1095.47|11
1652704680000|2022-05-16 12:38:00|1113.64|1095.84|1113.63|1095.83|1113.71|1095.91|1113.62|1095.82|13
1652704690000|2022-05-16 12:38:10|1113.62|1095.82|1113.13|1095.33|1113.62|1095.82|1113.09|1095.29|11
1652704700000|2022-05-16 12:38:20|1113.12|1095.32|1112.29|1094.49|1113.12|1095.32|1111.96|1094.16|18
1652704710000|2022-05-16 12:38:30|1112.27|1094.47|1111.55|1093.75|1112.27|1094.47|1111.55|1093.75|12
1652704720000|2022-05-16 12:38:40|1111.63|1093.83|1111.26|1093.46|1111.73|1093.93|1110.95|1093.15|16
1652704730000|2022-05-16 12:38:50|1111.24|1093.44|1112.4|1094.6|1112.4|1094.6|1111.24|1093.44|12
1652704740000|2022-05-16 12:39:00|1112.44|1094.64|1112.29|1094.49|1113.02|1095.22|1112.29|1094.49|10
1652704750000|2022-05-16 12:39:10|1112.34|1094.54|1111.38|1093.58|1112.34|1094.54|1111.38|1093.58|14
1652704760000|2022-05-16 12:39:20|1111.33|1093.53|1111.14|1093.34|1111.33|1093.53|1110.95|1093.15|13
1652704770000|2022-05-16 12:39:30|1111.15|1093.35|1110.95|1093.15|1111.15|1093.35|1110.95|1093.15|14
1652704780000|2022-05-16 12:39:40|1111.03|1093.23|1111.15|1093.35|1111.15|1093.35|1110.95|1093.15|4
1652704790000|2022-05-16 12:39:50|1111.14|1093.34|1110.41|1092.61|1111.14|1093.34|1110.29|1092.49|13
1652704800000|2022-05-16 12:40:00|1110.44|1092.64|1111.31|1093.51|1111.33|1093.53|1110.44|1092.64|11
1652704810000|2022-05-16 12:40:10|1111.45|1093.65|1111.21|1093.41|1111.91|1094.11|1111.21|1093.41|23
1652704820000|2022-05-16 12:40:20|1111.23|1093.43|1112.17|1094.37|1112.18|1094.38|1111.23|1093.43|16
1652704830000|2022-05-16 12:40:30|1112.16|1094.36|1111.23|1093.43|1112.17|1094.37|1111.23|1093.43|17
1652704840000|2022-05-16 12:40:40|1111.22|1093.42|1109.29|1091.49|1111.22|1093.42|1109.23|1091.43|19
1652704850000|2022-05-16 12:40:50|1109.26|1091.46|1107.07|1089.27|1109.26|1091.46|1106.77|1088.97|24
1652704860000|2022-05-16 12:41:00|1107.06|1089.26|1102.78|1084.98|1107.06|1089.26|1102.78|1084.98|23
1652704870000|2022-05-16 12:41:10|1102.73|1084.93|1102.49|1084.69|1102.73|1084.93|1101.99|1084.19|17
1652704880000|2022-05-16 12:41:20|1102.51|1084.71|1101.39|1083.59|1102.51|1084.71|1101.06|1083.26|20
1652704890000|2022-05-16 12:41:30|1101.38|1083.58|1101.27|1083.47|1101.38|1083.58|1098.94|1081.14|18
1652704900000|2022-05-16 12:41:40|1101.26|1083.46|1099.15|1081.35|1101.26|1083.46|1098.94|1081.14|21
1652704910000|2022-05-16 12:41:50|1099.13|1081.33|1098.77|1080.97|1099.13|1081.33|1098.77|1080.97|8
1652704920000|2022-05-16 12:42:00|1098.33|1080.53|1100.31|1082.51|1100.8|1083|1098.11|1080.31|20
1652704930000|2022-05-16 12:42:10|1100.63|1082.83|1100.4|1082.6|1100.8|1083|1100.06|1082.26|15
1652704940000|2022-05-16 12:42:20|1100.06|1082.26|1098.61|1080.81|1100.36|1082.56|1098.61|1080.81|22
1652704950000|2022-05-16 12:42:30|1098.59|1080.79|1095.48|1077.68|1098.59|1080.79|1095.43|1077.63|16
1652704960000|2022-05-16 12:42:40|1095.47|1077.67|1097.87|1080.07|1097.87|1080.07|1095.47|1077.67|16
1652704970000|2022-05-16 12:42:50|1097.86|1080.06|1097.92|1080.12|1098.27|1080.47|1097.29|1079.49|23
1652704980000|2022-05-16 12:43:00|1097.82|1080.02|1098.84|1081.04|1099.17|1081.37|1097.51|1079.71|14
1652704990000|2022-05-16 12:43:10|1098.57|1080.77|1098.22|1080.42|1098.57|1080.77|1097.41|1079.61|14
1652705000000|2022-05-16 12:43:20|1098.23|1080.43|1099.99|1082.19|1099.99|1082.19|1098.23|1080.43|28
1652705010000|2022-05-16 12:43:30|1099.87|1082.07|1100.87|1083.07|1100.95|1083.15|1099.5|1081.7|19
1652705020000|2022-05-16 12:43:40|1100.82|1083.02|1099.21|1081.41|1100.82|1083.02|1098.87|1081.07|19
1652705030000|2022-05-16 12:43:50|1099.09|1081.29|1100.4|1082.6|1100.4|1082.6|1098.61|1080.81|21
1652705040000|2022-05-16 12:44:00|1100.13|1082.33|1100.93|1083.13|1100.93|1083.13|1099.39|1081.59|17
1652705050000|2022-05-16 12:44:10|1100.86|1083.06|1101.46|1083.66|1101.46|1083.66|1100.86|1083.06|10
1652705060000|2022-05-16 12:44:20|1101.01|1083.21|1101.9|1084.1|1102.14|1084.34|1101.01|1083.21|18
1652705070000|2022-05-16 12:44:30|1101.99|1084.19|1101.1|1083.3|1102.36|1084.56|1100.4|1082.6|27
1652705080000|2022-05-16 12:44:40|1101.08|1083.28|1100.1|1082.3|1101.1|1083.3|1100.1|1082.3|19
1652705090000|2022-05-16 12:44:50|1100.24|1082.44|1100.23|1082.43|1100.53|1082.73|1099.32|1081.52|19
1652705100000|2022-05-16 12:45:00|1100.21|1082.41|1101.28|1083.48|1101.28|1083.48|1100.21|1082.41|20
1652705110000|2022-05-16 12:45:10|1101.25|1083.45|1101.44|1083.64|1101.75|1083.95|1101.25|1083.45|14
1652705120000|2022-05-16 12:45:20|1101.75|1083.95|1102.47|1084.67|1102.47|1084.67|1101.52|1083.72|15
1652705130000|2022-05-16 12:45:30|1103.3|1085.5|1103.39|1085.59|1103.39|1085.59|1102.68|1084.88|25
1652705140000|2022-05-16 12:45:40|1103.38|1085.58|1103.17|1085.37|1103.69|1085.89|1103.17|1085.37|17
1652705150000|2022-05-16 12:45:50|1103.14|1085.34|1099.29|1081.49|1103.14|1085.34|1099.29|1081.49|20
1652705160000|2022-05-16 12:46:00|1099.02|1081.22|1100.82|1083.02|1100.82|1083.02|1098.33|1080.53|29
1652705170000|2022-05-16 12:46:10|1100.71|1082.91|1100.33|1082.53|1100.85|1083.05|1099.77|1081.97|29
1652705180000|2022-05-16 12:46:20|1100.14|1082.34|1099.94|1082.14|1100.22|1082.42|1099.86|1082.06|15
1652705190000|2022-05-16 12:46:30|1099.84|1082.04|1100.94|1083.14|1100.94|1083.14|1099.78|1081.98|18
1652705200000|2022-05-16 12:46:40|1101.05|1083.25|1100.4|1082.6|1101.05|1083.25|1100.4|1082.6|14
1652705210000|2022-05-16 12:46:50|1100.38|1082.58|1100|1082.2|1100.38|1082.58|1099.21|1081.41|18
1652705220000|2022-05-16 12:47:00|1099.88|1082.08|1099.85|1082.05|1099.9|1082.1|1099.37|1081.57|20
1652705230000|2022-05-16 12:47:10|1100|1082.2|1101.38|1083.58|1101.65|1083.85|1099.89|1082.09|19
1652705240000|2022-05-16 12:47:20|1101.34|1083.54|1101.14|1083.34|1101.65|1083.85|1101.14|1083.34|9
1652705250000|2022-05-16 12:47:30|1101.12|1083.32|1101.26|1083.46|1101.26|1083.46|1100.87|1083.07|21
1652705260000|2022-05-16 12:47:40|1101.3|1083.5|1101.4|1083.6|1101.65|1083.85|1101.15|1083.35|15
1652705270000|2022-05-16 12:47:50|1101.65|1083.85|1100.51|1082.71|1101.65|1083.85|1100.51|1082.71|15
1652705280000|2022-05-16 12:48:00|1100.43|1082.63|1100.35|1082.55|1100.83|1083.03|1099.43|1081.63|30
1652705290000|2022-05-16 12:48:10|1100.27|1082.47|1100|1082.2|1100.27|1082.47|1099.4|1081.6|14
1652705300000|2022-05-16 12:48:20|1100.11|1082.31|1099.06|1081.26|1100.73|1082.93|1099.06|1081.26|16
1652705310000|2022-05-16 12:48:30|1099.05|1081.25|1099.6|1081.8|1099.89|1082.09|1099.05|1081.25|17
1652705320000|2022-05-16 12:48:40|1099.62|1081.82|1099.84|1082.04|1100.11|1082.31|1099.52|1081.72|23
1652705330000|2022-05-16 12:48:50|1099.74|1081.94|1099.26|1081.46|1100.06|1082.26|1099.26|1081.46|15
1652705340000|2022-05-16 12:49:00|1099.25|1081.45|1099.66|1081.86|1099.66|1081.86|1099.15|1081.35|8
1652705350000|2022-05-16 12:49:10|1099.41|1081.61|1099.66|1081.86|1099.66|1081.86|1099.41|1081.61|2
1652705360000|2022-05-16 12:49:20|1099.4|1081.6|1098.75|1080.95|1099.4|1081.6|1098.2|1080.4|17
1652705370000|2022-05-16 12:49:30|1098.7|1080.9|1098.19|1080.39|1099.06|1081.26|1098.15|1080.35|25
1652705380000|2022-05-16 12:49:40|1098.17|1080.37|1098.12|1080.32|1098.17|1080.37|1098.03|1080.23|8
1652705390000|2022-05-16 12:49:50|1098.11|1080.31|1098.41|1080.61|1098.95|1081.15|1098.08|1080.28|14
1652705400000|2022-05-16 12:50:00|1098.38|1080.58|1097.39|1079.59|1098.38|1080.58|1097.17|1079.37|32
1652705410000|2022-05-16 12:50:10|1097.4|1079.6|1097.84|1080.04|1098.23|1080.43|1097.27|1079.47|22
1652705420000|2022-05-16 12:50:20|1097.65|1079.85|1098.13|1080.33|1098.23|1080.43|1097.36|1079.56|19
1652705430000|2022-05-16 12:50:30|1097.92|1080.12|1097.89|1080.09|1098.21|1080.41|1097.76|1079.96|19
1652705440000|2022-05-16 12:50:40|1097.87|1080.07|1097.34|1079.54|1097.87|1080.07|1097.23|1079.43|28
1652705450000|2022-05-16 12:50:50|1097.32|1079.52|1097.2|1079.4|1097.32|1079.52|1097.05|1079.25|11
1652705460000|2022-05-16 12:51:00|1097.05|1079.25|1098.15|1080.35|1098.34|1080.54|1097.05|1079.25|17
1652705470000|2022-05-16 12:51:10|1098.2|1080.4|1097.74|1079.94|1098.27|1080.47|1097.51|1079.71|26
1652705480000|2022-05-16 12:51:20|1097.73|1079.93|1097.16|1079.36|1098.42|1080.62|1097.16|1079.36|29
1652705490000|2022-05-16 12:51:30|1097.15|1079.35|1097.5|1079.7|1097.64|1079.84|1097.13|1079.33|22
1652705500000|2022-05-16 12:51:40|1097.48|1079.68|1096.33|1078.53|1097.48|1079.68|1096.33|1078.53|25
1652705510000|2022-05-16 12:51:50|1096.3|1078.5|1096.05|1078.25|1096.43|1078.63|1096.05|1078.25|14
1652705520000|2022-05-16 12:52:00|1096.13|1078.33|1097.06|1079.26|1097.07|1079.27|1096.13|1078.33|8
1652705530000|2022-05-16 12:52:10|1097.07|1079.27|1096.41|1078.61|1097.07|1079.27|1096.41|1078.61|5
1652705540000|2022-05-16 12:52:20|1096.47|1078.67|1098.2|1080.4|1098.22|1080.42|1096.41|1078.61|15
1652705550000|2022-05-16 12:52:30|1098.18|1080.38|1096.79|1078.99|1098.18|1080.38|1096.69|1078.89|24
1652705560000|2022-05-16 12:52:40|1097.07|1079.27|1098.35|1080.55|1098.35|1080.55|1097.07|1079.27|33
1652705570000|2022-05-16 12:52:50|1098.42|1080.62|1098.2|1080.4|1098.5|1080.7|1098.18|1080.38|16
1652705580000|2022-05-16 12:53:00|1098.16|1080.36|1099.6|1081.8|1099.6|1081.8|1097.96|1080.16|25
1652705590000|2022-05-16 12:53:10|1099.29|1081.49|1099.5|1081.7|1099.66|1081.86|1099.29|1081.49|9
1652705600000|2022-05-16 12:53:20|1099.7|1081.9|1100.16|1082.36|1100.16|1082.36|1099.5|1081.7|8
1652705610000|2022-05-16 12:53:30|1100.03|1082.23|1100.9|1083.1|1100.9|1083.1|1100.03|1082.23|13
1652705620000|2022-05-16 12:53:40|1101.4|1083.6|1102.65|1084.85|1102.65|1084.85|1100.9|1083.1|12
1652705630000|2022-05-16 12:53:50|1102.72|1084.92|1102.42|1084.62|1103.55|1085.75|1102.42|1084.62|20
1652705640000|2022-05-16 12:54:00|1102.41|1084.61|1101.66|1083.86|1102.41|1084.61|1101.65|1083.85|22
1652705650000|2022-05-16 12:54:10|1101.8|1084|1100.69|1082.89|1101.8|1084|1100.69|1082.89|28
1652705660000|2022-05-16 12:54:20|1100.71|1082.91|1101.89|1084.09|1102.07|1084.27|1100.4|1082.6|19
1652705670000|2022-05-16 12:54:30|1102.06|1084.26|1102.07|1084.27|1102.07|1084.27|1101.35|1083.55|16
1652705680000|2022-05-16 12:54:40|1102.11|1084.31|1102.94|1085.14|1102.97|1085.17|1102.11|1084.31|15
1652705690000|2022-05-16 12:54:50|1102.96|1085.16|1103.32|1085.52|1103.61|1085.81|1102.96|1085.16|15
1652705700000|2022-05-16 12:55:00|1103.61|1085.81|1102.26|1084.46|1103.61|1085.81|1102.06|1084.26|23
1652705710000|2022-05-16 12:55:10|1102.23|1084.43|1102.27|1084.47|1102.71|1084.91|1102.13|1084.33|25
1652705720000|2022-05-16 12:55:20|1102.28|1084.48|1102.56|1084.76|1102.82|1085.02|1102.28|1084.48|15
1652705730000|2022-05-16 12:55:30|1102.41|1084.61|1102.8|1085|1102.8|1085|1102.35|1084.55|7
1652705740000|2022-05-16 12:55:40|1102.83|1085.03|1102.9|1085.1|1103.04|1085.24|1102.61|1084.81|25
1652705750000|2022-05-16 12:55:50|1102.94|1085.14|1103.61|1085.81|1103.61|1085.81|1102.94|1085.14|10
1652705760000|2022-05-16 12:56:00|1103.32|1085.52|1103.21|1085.41|1103.32|1085.52|1103.11|1085.31|12
1652705770000|2022-05-16 12:56:10|1103.25|1085.45|1103.32|1085.52|1103.61|1085.81|1103.25|1085.45|13
1652705780000|2022-05-16 12:56:20|1103.31|1085.51|1103.14|1085.34|1103.31|1085.51|1103.1|1085.3|8
1652705790000|2022-05-16 12:56:30|1103.54|1085.74|1103.18|1085.38|1103.54|1085.74|1103.18|1085.38|10
1652705800000|2022-05-16 12:56:40|1103.14|1085.34|1103|1085.2|1103.16|1085.36|1103|1085.2|7
1652705810000|2022-05-16 12:56:50|1103.1|1085.3|1103.1|1085.3|1103.1|1085.3|1103.1|1085.3|1
1652705820000|2022-05-16 12:57:00|1103.12|1085.32|1103.14|1085.34|1103.14|1085.34|1103|1085.2|5
1652705830000|2022-05-16 12:57:10|1103|1085.2|1103.14|1085.34|1103.14|1085.34|1103|1085.2|8
1652705840000|2022-05-16 12:57:20|1103.1|1085.3|1103|1085.2|1103.1|1085.3|1103|1085.2|2
1652705850000|2022-05-16 12:57:30|1102.5|1084.7|1100.17|1082.37|1102.5|1084.7|1100.17|1082.37|24
1652705860000|2022-05-16 12:57:40|1099.95|1082.15|1097.66|1079.86|1099.95|1082.15|1097.43|1079.63|24
1652705870000|2022-05-16 12:57:50|1097.67|1079.87|1095.84|1078.04|1097.67|1079.87|1095.84|1078.04|17
1652705880000|2022-05-16 12:58:00|1095.82|1078.02|1098.33|1080.53|1098.33|1080.53|1095.58|1077.78|32
1652705890000|2022-05-16 12:58:10|1098.16|1080.36|1099.26|1081.46|1099.3|1081.5|1097.85|1080.05|23
1652705900000|2022-05-16 12:58:20|1099.28|1081.48|1100|1082.2|1100|1082.2|1099.28|1081.48|12
1652705910000|2022-05-16 12:58:30|1100.11|1082.31|1100.67|1082.87|1100.9|1083.1|1100.11|1082.31|21
1652705920000|2022-05-16 12:58:40|1100.62|1082.82|1099.2|1081.4|1100.62|1082.82|1099.2|1081.4|27
1652705930000|2022-05-16 12:58:50|1099.11|1081.31|1099.43|1081.63|1099.43|1081.63|1098.64|1080.84|23
1652705940000|2022-05-16 12:59:00|1099.78|1081.98|1100|1082.2|1100.11|1082.31|1099.67|1081.87|21
1652705950000|2022-05-16 12:59:10|1100.02|1082.22|1100.39|1082.59|1100.83|1083.03|1100.02|1082.22|13
1652705960000|2022-05-16 12:59:20|1100.32|1082.52|1100.19|1082.39|1100.54|1082.74|1100.19|1082.39|12
1652705970000|2022-05-16 12:59:30|1100.15|1082.35|1099.08|1081.28|1100.15|1082.35|1099.08|1081.28|11
1652705980000|2022-05-16 12:59:40|1099.05|1081.25|1099.2|1081.4|1099.52|1081.72|1099.04|1081.24|16
1652705990000|2022-05-16 12:59:50|1099.17|1081.37|1099.19|1081.39|1099.44|1081.64|1099.17|1081.37|8
1652706000000|2022-05-16 13:00:00|1099.18|1081.38|1097.43|1079.63|1099.18|1081.38|1097.43|1079.63|11
1652706010000|2022-05-16 13:00:10|1097.38|1079.58|1096.43|1078.63|1097.38|1079.58|1096.43|1078.63|18
1652706020000|2022-05-16 13:00:20|1096.45|1078.65|1096.94|1079.14|1096.94|1079.14|1096.45|1078.65|16
1652706030000|2022-05-16 13:00:30|1096.93|1079.13|1096.59|1078.79|1096.93|1079.13|1096.53|1078.73|18
1652706040000|2022-05-16 13:00:40|1096.6|1078.8|1099.15|1081.35|1099.15|1081.35|1096.6|1078.8|14
1652706050000|2022-05-16 13:00:50|1099.14|1081.34|1099.44|1081.64|1099.44|1081.64|1099.12|1081.32|11
1652706060000|2022-05-16 13:01:00|1099.67|1081.87|1101.41|1083.61|1101.69|1083.89|1099.67|1081.87|20
1652706070000|2022-05-16 13:01:10|1101.37|1083.57|1102.86|1085.06|1102.86|1085.06|1101.37|1083.57|30
1652706080000|2022-05-16 13:01:20|1102.68|1084.88|1103.54|1085.74|1103.65|1085.85|1102.68|1084.88|19
1652706090000|2022-05-16 13:01:30|1103.58|1085.78|1103.83|1086.03|1103.83|1086.03|1103.34|1085.54|16
1652706100000|2022-05-16 13:01:40|1104.13|1086.33|1101.93|1084.13|1104.34|1086.54|1101.93|1084.13|14
1652706110000|2022-05-16 13:01:50|1102.2|1084.4|1103.04|1085.24|1103.04|1085.24|1101.93|1084.13|28
1652706120000|2022-05-16 13:02:00|1102.8|1085|1103.63|1085.83|1103.63|1085.83|1102.8|1085|19
1652706130000|2022-05-16 13:02:10|1103.65|1085.85|1104.25|1086.45|1104.25|1086.45|1103.65|1085.85|26
1652706140000|2022-05-16 13:02:20|1104.29|1086.49|1105.97|1088.17|1105.97|1088.17|1104.29|1086.49|27
1652706150000|2022-05-16 13:02:30|1105.85|1088.05|1105.76|1087.96|1105.86|1088.06|1105.6|1087.8|21
1652706160000|2022-05-16 13:02:40|1105.62|1087.82|1106.19|1088.39|1106.4|1088.6|1105.62|1087.82|21
1652706170000|2022-05-16 13:02:50|1106.21|1088.41|1107.59|1089.79|1107.59|1089.79|1106.21|1088.41|26
1652706180000|2022-05-16 13:03:00|1107.58|1089.78|1107.19|1089.39|1107.59|1089.79|1106.98|1089.18|19
1652706190000|2022-05-16 13:03:10|1107.2|1089.4|1107.79|1089.99|1107.79|1089.99|1107.2|1089.4|11
1652706200000|2022-05-16 13:03:20|1107.9|1090.1|1110.03|1092.23|1110.03|1092.23|1107.9|1090.1|19
1652706210000|2022-05-16 13:03:30|1110.53|1092.73|1110.47|1092.67|1111.49|1093.69|1110.35|1092.55|16
1652706220000|2022-05-16 13:03:40|1110.78|1092.98|1113.02|1095.22|1113.15|1095.35|1110.78|1092.98|24
1652706230000|2022-05-16 13:03:50|1112.77|1094.97|1113.67|1095.87|1113.76|1095.96|1112.69|1094.89|17
1652706240000|2022-05-16 13:04:00|1113.66|1095.86|1111.46|1093.66|1113.76|1095.96|1111.46|1093.66|18
1652706250000|2022-05-16 13:04:10|1111.47|1093.67|1111.48|1093.68|1112.23|1094.43|1111.42|1093.62|26
1652706260000|2022-05-16 13:04:20|1111.45|1093.65|1111.3|1093.5|1111.65|1093.85|1110.92|1093.12|23
1652706270000|2022-05-16 13:04:30|1110.92|1093.12|1110.8|1093|1111.49|1093.69|1110.71|1092.91|17
1652706280000|2022-05-16 13:04:40|1110.75|1092.95|1111.21|1093.41|1111.21|1093.41|1110.52|1092.72|17
1652706290000|2022-05-16 13:04:50|1111.1|1093.3|1111.73|1093.93|1111.73|1093.93|1109.84|1092.04|19
1652706300000|2022-05-16 13:05:00|1112.37|1094.57|1110.23|1092.43|1112.38|1094.58|1110.23|1092.43|17
1652706310000|2022-05-16 13:05:10|1110.35|1092.55|1110.37|1092.57|1111.21|1093.41|1110.31|1092.51|24
1652706320000|2022-05-16 13:05:20|1110.33|1092.53|1109.78|1091.98|1110.33|1092.53|1109.78|1091.98|13
1652706330000|2022-05-16 13:05:30|1109.77|1091.97|1108.95|1091.15|1109.86|1092.06|1108.95|1091.15|18
1652706340000|2022-05-16 13:05:40|1108.4|1090.6|1108.31|1090.51|1108.4|1090.6|1108.26|1090.46|10
1652706350000|2022-05-16 13:05:50|1108.35|1090.55|1110.26|1092.46|1110.79|1092.99|1108.35|1090.55|17
1652706360000|2022-05-16 13:06:00|1110.24|1092.44|1109.97|1092.17|1110.24|1092.44|1109.27|1091.47|22
1652706370000|2022-05-16 13:06:10|1110.01|1092.21|1109.85|1092.05|1110.01|1092.21|1109.42|1091.62|22
1652706380000|2022-05-16 13:06:20|1110.25|1092.45|1109.77|1091.97|1110.25|1092.45|1109.45|1091.65|27
1652706390000|2022-05-16 13:06:30|1109.74|1091.94|1107.55|1089.75|1109.74|1091.94|1107.55|1089.75|21
1652706400000|2022-05-16 13:06:40|1107.52|1089.72|1106.93|1089.13|1107.53|1089.73|1106.93|1089.13|13
1652706410000|2022-05-16 13:06:50|1106.99|1089.19|1107.32|1089.52|1107.32|1089.52|1106.86|1089.06|14
1652706420000|2022-05-16 13:07:00|1107.43|1089.63|1108.99|1091.19|1108.99|1091.19|1107.39|1089.59|17
1652706430000|2022-05-16 13:07:10|1109.07|1091.27|1109.05|1091.25|1109.49|1091.69|1109.03|1091.23|5
1652706440000|2022-05-16 13:07:20|1109.03|1091.23|1108.95|1091.15|1109.03|1091.23|1108.95|1091.15|4
1652706450000|2022-05-16 13:07:30|1109.03|1091.23|1109.07|1091.27|1109.49|1091.69|1108.56|1090.76|15
1652706460000|2022-05-16 13:07:40|1109.06|1091.26|1108.78|1090.98|1109.06|1091.26|1108.77|1090.97|6
1652706470000|2022-05-16 13:07:50|1108.69|1090.89|1108.15|1090.35|1108.69|1090.89|1108.12|1090.32|12
1652706480000|2022-05-16 13:08:00|1108.2|1090.4|1109.04|1091.24|1109.04|1091.24|1108.2|1090.4|21
1652706490000|2022-05-16 13:08:10|1108.99|1091.19|1108.99|1091.19|1108.99|1091.19|1108.3|1090.5|17
1652706500000|2022-05-16 13:08:20|1109.49|1091.69|1109.86|1092.06|1109.86|1092.06|1109.07|1091.27|4
1652706510000|2022-05-16 13:08:30|1109.59|1091.79|1109.18|1091.38|1109.59|1091.79|1108.48|1090.68|18
1652706520000|2022-05-16 13:08:40|1109.19|1091.39|1109.12|1091.32|1109.46|1091.66|1108.38|1090.58|22
1652706530000|2022-05-16 13:08:50|1109.11|1091.31|1110.71|1092.91|1110.71|1092.91|1108.98|1091.18|11
1652706540000|2022-05-16 13:09:00|1110.72|1092.92|1111.1|1093.3|1111.1|1093.3|1109.77|1091.97|23
1652706550000|2022-05-16 13:09:10|1111.21|1093.41|1110.21|1092.41|1111.24|1093.44|1109.59|1091.79|22
1652706560000|2022-05-16 13:09:20|1110.28|1092.48|1110.06|1092.26|1110.93|1093.13|1109.91|1092.11|20
1652706570000|2022-05-16 13:09:30|1110.09|1092.29|1110.13|1092.33|1110.26|1092.46|1109.91|1092.11|20
1652706580000|2022-05-16 13:09:40|1110.09|1092.29|1109.18|1091.38|1110.09|1092.29|1109.18|1091.38|10
1652706590000|2022-05-16 13:09:50|1109.17|1091.37|1108.81|1091.01|1109.17|1091.37|1108.81|1091.01|20
1652706600000|2022-05-16 13:10:00|1108.79|1090.99|1108.54|1090.74|1109.04|1091.24|1107.68|1089.88|27
1652706610000|2022-05-16 13:10:10|1108.53|1090.73|1107.17|1089.37|1108.53|1090.73|1107.17|1089.37|24
1652706620000|2022-05-16 13:10:20|1107.16|1089.36|1106.2|1088.4|1107.16|1089.36|1106.2|1088.4|19
1652706630000|2022-05-16 13:10:30|1106.19|1088.39|1105.02|1087.22|1106.23|1088.43|1105.02|1087.22|17
1652706640000|2022-05-16 13:10:40|1104.99|1087.19|1104.46|1086.66|1104.99|1087.19|1104.45|1086.65|15
1652706650000|2022-05-16 13:10:50|1104.45|1086.65|1104.16|1086.36|1104.45|1086.65|1104.16|1086.36|7
1652706660000|2022-05-16 13:11:00|1104.43|1086.63|1104.28|1086.48|1104.43|1086.63|1103.4|1085.6|15
1652706670000|2022-05-16 13:11:10|1104.23|1086.43|1102.47|1084.67|1104.64|1086.84|1102.47|1084.67|20
1652706680000|2022-05-16 13:11:20|1102.5|1084.7|1104.41|1086.61|1104.41|1086.61|1102.31|1084.51|16
1652706690000|2022-05-16 13:11:30|1103.92|1086.12|1103.28|1085.48|1104.41|1086.61|1102.71|1084.91|12
1652706700000|2022-05-16 13:11:40|1103.56|1085.76|1103.73|1085.93|1103.73|1085.93|1102.49|1084.69|18
1652706710000|2022-05-16 13:11:50|1103.56|1085.76|1103.87|1086.07|1103.91|1086.11|1103.43|1085.63|21
1652706720000|2022-05-16 13:12:00|1103.64|1085.84|1104.37|1086.57|1104.74|1086.94|1103.64|1085.84|29
1652706730000|2022-05-16 13:12:10|1104.41|1086.61|1103.43|1085.63|1104.69|1086.89|1103.43|1085.63|20
1652706740000|2022-05-16 13:12:20|1103.33|1085.53|1103.72|1085.92|1103.87|1086.07|1103.11|1085.31|22
1652706750000|2022-05-16 13:12:30|1103.73|1085.93|1101.49|1083.69|1103.94|1086.14|1101.49|1083.69|27
1652706760000|2022-05-16 13:12:40|1101.39|1083.59|1100.35|1082.55|1101.39|1083.59|1100.35|1082.55|12
1652706770000|2022-05-16 13:12:50|1100.34|1082.54|1101.69|1083.89|1101.69|1083.89|1100.2|1082.4|27
1652706780000|2022-05-16 13:13:00|1101.71|1083.91|1102|1084.2|1102.06|1084.26|1100.95|1083.15|28
1652706790000|2022-05-16 13:13:10|1102.07|1084.27|1101.71|1083.91|1102.11|1084.31|1101.37|1083.57|16
1652706800000|2022-05-16 13:13:20|1101.82|1084.02|1101.31|1083.51|1101.82|1084.02|1100.65|1082.85|26
1652706810000|2022-05-16 13:13:30|1101.25|1083.45|1101.7|1083.9|1101.83|1084.03|1101.1|1083.3|22
1652706820000|2022-05-16 13:13:40|1101.67|1083.87|1101.52|1083.72|1101.67|1083.87|1101.3|1083.5|13
1652706830000|2022-05-16 13:13:50|1101.57|1083.77|1100.68|1082.88|1101.58|1083.78|1100.68|1082.88|14
1652706840000|2022-05-16 13:14:00|1100.79|1082.99|1100.48|1082.68|1100.79|1082.99|1100.48|1082.68|9
1652706850000|2022-05-16 13:14:10|1100.45|1082.65|1100.88|1083.08|1100.88|1083.08|1100.31|1082.51|13
1652706860000|2022-05-16 13:14:20|1100.56|1082.76|1100.05|1082.25|1100.56|1082.76|1100.05|1082.25|6
1652706870000|2022-05-16 13:14:30|1100.2|1082.4|1100.38|1082.58|1100.48|1082.68|1100.05|1082.25|8
1652706880000|2022-05-16 13:14:40|1100.37|1082.57|1098.94|1081.14|1100.37|1082.57|1098.94|1081.14|13
1652706890000|2022-05-16 13:14:50|1098.44|1080.64|1098.11|1080.31|1098.44|1080.64|1098.11|1080.31|2
1652706900000|2022-05-16 13:15:00|1098.33|1080.53|1097.13|1079.33|1098.36|1080.56|1097.13|1079.33|14
1652706910000|2022-05-16 13:15:10|1097.37|1079.57|1097.68|1079.88|1098.08|1080.28|1097.37|1079.57|16
1652706920000|2022-05-16 13:15:20|1097.66|1079.86|1097.46|1079.66|1097.66|1079.86|1097.13|1079.33|10
1652706930000|2022-05-16 13:15:30|1097.44|1079.64|1097.13|1079.33|1097.44|1079.64|1097.13|1079.33|6
1652706940000|2022-05-16 13:15:40|1096.63|1078.83|1094.36|1076.56|1096.63|1078.83|1093.86|1076.06|11
1652706950000|2022-05-16 13:15:50|1093.86|1076.06|1092.73|1074.93|1093.86|1076.06|1090.94|1073.14|27
1652706960000|2022-05-16 13:16:00|1092.76|1074.96|1093.52|1075.72|1093.52|1075.72|1092.07|1074.27|27
1652706970000|2022-05-16 13:16:10|1093.51|1075.71|1092.88|1075.08|1093.58|1075.78|1092.48|1074.68|13
1652706980000|2022-05-16 13:16:20|1092.77|1074.97|1093.69|1075.89|1093.69|1075.89|1092.65|1074.85|17
1652706990000|2022-05-16 13:16:30|1093.65|1075.85|1093.72|1075.92|1093.72|1075.92|1092.65|1074.85|10
1652707000000|2022-05-16 13:16:40|1093.73|1075.93|1093.65|1075.85|1094.36|1076.56|1093.2|1075.4|8
1652707010000|2022-05-16 13:16:50|1093.15|1075.35|1093.58|1075.78|1093.65|1075.85|1093.15|1075.35|5
1652707020000|2022-05-16 13:17:00|1093.59|1075.79|1094.49|1076.69|1094.52|1076.72|1093.59|1075.79|14
1652707030000|2022-05-16 13:17:10|1094.03|1076.23|1095.25|1077.45|1095.25|1077.45|1094.03|1076.23|11
1652707040000|2022-05-16 13:17:20|1095.53|1077.73|1096.72|1078.92|1096.72|1078.92|1095.36|1077.56|8
1652707050000|2022-05-16 13:17:30|1096.22|1078.42|1096.22|1078.42|1096.64|1078.84|1096.22|1078.42|4
1652707060000|2022-05-16 13:17:40|1095.72|1077.92|1094.97|1077.17|1095.72|1077.92|1094.97|1077.17|4
1652707070000|2022-05-16 13:17:50|1094.47|1076.67|1093.92|1076.12|1094.97|1077.17|1093.42|1075.62|11
1652707080000|2022-05-16 13:18:00|1094.24|1076.44|1093.68|1075.88|1095.08|1077.28|1093.65|1075.85|14
1652707090000|2022-05-16 13:18:10|1093.65|1075.85|1093.65|1075.85|1093.65|1075.85|1093.65|1075.85|1
1652707100000|2022-05-16 13:18:20|1093.7|1075.9|1095.34|1077.54|1095.34|1077.54|1093.7|1075.9|15
1652707110000|2022-05-16 13:18:30|1095.07|1077.27|1095.43|1077.63|1095.43|1077.63|1094.86|1077.06|19
1652707120000|2022-05-16 13:18:40|1096.06|1078.26|1095.69|1077.89|1096.06|1078.26|1095.69|1077.89|9
1652707130000|2022-05-16 13:18:50|1095.19|1077.39|1094.86|1077.06|1095.19|1077.39|1094.86|1077.06|7
1652707140000|2022-05-16 13:19:00|1095.06|1077.26|1095.57|1077.77|1095.57|1077.77|1094.88|1077.08|9
1652707150000|2022-05-16 13:19:10|1095.61|1077.81|1095.41|1077.61|1095.61|1077.81|1095.05|1077.25|7
1652707160000|2022-05-16 13:19:20|1095.42|1077.62|1095.48|1077.68|1095.48|1077.68|1095.04|1077.24|13
1652707170000|2022-05-16 13:19:30|1095.5|1077.7|1095.64|1077.84|1095.64|1077.84|1095.5|1077.7|2
1652707180000|2022-05-16 13:19:40|1095.27|1077.47|1095.19|1077.39|1095.27|1077.47|1093.98|1076.18|14
1652707190000|2022-05-16 13:19:50|1095.31|1077.51|1093.15|1075.35|1095.34|1077.54|1093.15|1075.35|16
1652707200000|2022-05-16 13:20:00|1092.65|1074.85|1090.37|1072.57|1093.15|1075.35|1090.37|1072.57|10
1652707210000|2022-05-16 13:20:10|1090.15|1072.35|1091.63|1073.83|1091.63|1073.83|1090.15|1072.35|12
1652707220000|2022-05-16 13:20:20|1092.41|1074.61|1092.4|1074.6|1092.42|1074.62|1090.95|1073.15|28
1652707230000|2022-05-16 13:20:30|1092.44|1074.64|1092.4|1074.6|1092.91|1075.11|1091.82|1074.02|28
1652707240000|2022-05-16 13:20:40|1092.45|1074.65|1093.4|1075.6|1093.4|1075.6|1092.45|1074.65|31
1652707250000|2022-05-16 13:20:50|1093.01|1075.21|1093.49|1075.69|1093.69|1075.89|1093.01|1075.21|19
1652707260000|2022-05-16 13:21:00|1093.52|1075.72|1094.4|1076.6|1094.41|1076.61|1093.52|1075.72|26
1652707270000|2022-05-16 13:21:10|1094.41|1076.61|1093.46|1075.66|1094.78|1076.98|1093.43|1075.63|22
1652707280000|2022-05-16 13:21:20|1093.48|1075.68|1091.86|1074.06|1093.48|1075.68|1091.83|1074.03|21
1652707290000|2022-05-16 13:21:30|1091.85|1074.05|1091.53|1073.73|1091.97|1074.17|1091.27|1073.47|17
1652707300000|2022-05-16 13:21:40|1091.54|1073.74|1091.24|1073.44|1091.55|1073.75|1090.66|1072.86|27
1652707310000|2022-05-16 13:21:50|1090.94|1073.14|1090.65|1072.85|1090.94|1073.14|1090.15|1072.35|6
1652707320000|2022-05-16 13:22:00|1090.86|1073.06|1092.65|1074.85|1092.65|1074.85|1090.86|1073.06|19
1652707330000|2022-05-16 13:22:10|1092.69|1074.89|1091.15|1073.35|1093.33|1075.53|1091.12|1073.32|22
1652707340000|2022-05-16 13:22:20|1091.11|1073.31|1091.63|1073.83|1091.99|1074.19|1091.11|1073.31|16
1652707350000|2022-05-16 13:22:30|1091.95|1074.15|1091.93|1074.13|1092.65|1074.85|1091.93|1074.13|20
1652707360000|2022-05-16 13:22:40|1091.95|1074.15|1090.91|1073.11|1091.95|1074.15|1090.91|1073.11|21
1652707370000|2022-05-16 13:22:50|1090.77|1072.97|1091.31|1073.51|1091.41|1073.61|1090.69|1072.89|18
1652707380000|2022-05-16 13:23:00|1090.96|1073.16|1091.84|1074.04|1092|1074.2|1090.96|1073.16|22
1652707390000|2022-05-16 13:23:10|1091.88|1074.08|1091.82|1074.02|1092.21|1074.41|1091.1|1073.3|18
1652707400000|2022-05-16 13:23:20|1091.32|1073.52|1090.98|1073.18|1091.32|1073.52|1090.18|1072.38|9
1652707410000|2022-05-16 13:23:30|1091.22|1073.42|1091.72|1073.92|1091.85|1074.05|1091.22|1073.42|14
1652707420000|2022-05-16 13:23:40|1091.74|1073.94|1091.71|1073.91|1091.87|1074.07|1091.71|1073.91|17
1652707430000|2022-05-16 13:23:50|1091.7|1073.9|1091.61|1073.81|1091.7|1073.9|1091.56|1073.76|5
1652707440000|2022-05-16 13:24:00|1091.66|1073.86|1092.82|1075.02|1092.82|1075.02|1091.66|1073.86|20
1652707450000|2022-05-16 13:24:10|1092.89|1075.09|1092.89|1075.09|1092.89|1075.09|1092.89|1075.09|1
1652707460000|2022-05-16 13:24:20|1093.13|1075.33|1093.38|1075.58|1093.41|1075.61|1093.13|1075.33|5
1652707470000|2022-05-16 13:24:30|1093.16|1075.36|1091.61|1073.81|1093.16|1075.36|1091.4|1073.6|23
1652707480000|2022-05-16 13:24:40|1091.11|1073.31|1091.43|1073.63|1092.04|1074.24|1090.91|1073.11|22
1652707490000|2022-05-16 13:24:50|1090.96|1073.16|1089.5|1071.7|1090.96|1073.16|1089.5|1071.7|11
1652707500000|2022-05-16 13:25:00|1089.13|1071.33|1089.61|1071.81|1090.4|1072.6|1088.03|1070.23|21
1652707510000|2022-05-16 13:25:10|1089.64|1071.84|1089.58|1071.78|1089.64|1071.84|1089.11|1071.31|11
1652707520000|2022-05-16 13:25:20|1089.55|1071.75|1090.36|1072.56|1090.36|1072.56|1089.5|1071.7|14
1652707530000|2022-05-16 13:25:30|1090.34|1072.54|1092.31|1074.51|1092.31|1074.51|1090.34|1072.54|32
1652707540000|2022-05-16 13:25:40|1092.39|1074.59|1092.78|1074.98|1092.78|1074.98|1091.98|1074.18|18
1652707550000|2022-05-16 13:25:50|1092.79|1074.99|1093.35|1075.55|1093.41|1075.61|1092.79|1074.99|12
1652707560000|2022-05-16 13:26:00|1093.24|1075.44|1093.21|1075.41|1093.34|1075.54|1092.75|1074.95|21
1652707570000|2022-05-16 13:26:10|1093.22|1075.42|1094.29|1076.49|1094.29|1076.49|1092.63|1074.83|23
1652707580000|2022-05-16 13:26:20|1094.35|1076.55|1094.43|1076.63|1095.4|1077.6|1094.09|1076.29|17
1652707590000|2022-05-16 13:26:30|1094.4|1076.6|1093.39|1075.59|1094.4|1076.6|1093.27|1075.47|20
1652707600000|2022-05-16 13:26:40|1092.8|1075|1093.73|1075.93|1093.85|1076.05|1092.8|1075|21
1652707610000|2022-05-16 13:26:50|1093.71|1075.91|1093.42|1075.62|1093.71|1075.91|1092.65|1074.85|20
1652707620000|2022-05-16 13:27:00|1093.46|1075.66|1093.48|1075.68|1094.26|1076.46|1093.46|1075.66|18
1652707630000|2022-05-16 13:27:10|1093.37|1075.57|1093.92|1076.12|1094.27|1076.47|1093.34|1075.54|15
1652707640000|2022-05-16 13:27:20|1093.83|1076.03|1092.65|1074.85|1093.83|1076.03|1092.65|1074.85|16
1652707650000|2022-05-16 13:27:30|1092.15|1074.35|1091.71|1073.91|1092.52|1074.72|1091.46|1073.66|18
1652707660000|2022-05-16 13:27:40|1091.6|1073.8|1089.64|1071.84|1091.6|1073.8|1089.64|1071.84|10
1652707670000|2022-05-16 13:27:50|1089.14|1071.34|1090.31|1072.51|1090.31|1072.51|1089.14|1071.34|10
1652707680000|2022-05-16 13:28:00|1090.3|1072.5|1090.25|1072.45|1090.35|1072.55|1089.83|1072.03|14
1652707690000|2022-05-16 13:28:10|1090.21|1072.41|1088.59|1070.79|1090.24|1072.44|1088.56|1070.76|21
1652707700000|2022-05-16 13:28:20|1088.56|1070.76|1088.03|1070.23|1088.56|1070.76|1088.03|1070.23|15
1652707710000|2022-05-16 13:28:30|1088.18|1070.38|1087.21|1069.41|1088.25|1070.45|1086.79|1068.99|8
1652707720000|2022-05-16 13:28:40|1087.24|1069.44|1089.21|1071.41|1089.23|1071.43|1087.24|1069.44|22
1652707730000|2022-05-16 13:28:50|1089.38|1071.58|1090.15|1072.35|1090.23|1072.43|1088.91|1071.11|23
1652707740000|2022-05-16 13:29:00|1090.17|1072.37|1092.49|1074.69|1092.49|1074.69|1090.17|1072.37|31
1652707750000|2022-05-16 13:29:10|1092.85|1075.05|1093.22|1075.42|1093.22|1075.42|1092.85|1075.05|15
1652707760000|2022-05-16 13:29:20|1093.21|1075.41|1094.05|1076.25|1094.31|1076.51|1092.89|1075.09|26
1652707770000|2022-05-16 13:29:30|1094.01|1076.21|1093.24|1075.44|1094.01|1076.21|1092.65|1074.85|14
1652707780000|2022-05-16 13:29:40|1093.22|1075.42|1092.27|1074.47|1093.22|1075.42|1092.27|1074.47|19
1652707790000|2022-05-16 13:29:50|1091.71|1073.91|1090.57|1072.77|1091.71|1073.91|1090.56|1072.76|11
1652707800000|2022-05-16 13:30:00|1090.58|1072.78|1089.4|1071.6|1091.21|1073.41|1088.83|1071.03|22
1652707810000|2022-05-16 13:30:10|1089.36|1071.56|1092.73|1074.93|1092.73|1074.93|1088.78|1070.98|28
1652707820000|2022-05-16 13:30:20|1093.55|1075.75|1094.18|1076.38|1094.18|1076.38|1093.4|1075.6|28
1652707830000|2022-05-16 13:30:30|1094.05|1076.25|1091.94|1074.14|1094.05|1076.25|1091.94|1074.14|27
1652707840000|2022-05-16 13:30:40|1092.29|1074.49|1089.53|1071.73|1092.29|1074.49|1089.53|1071.73|31
1652707850000|2022-05-16 13:30:50|1089.78|1071.98|1093.87|1076.07|1093.87|1076.07|1089.78|1071.98|30
1652707860000|2022-05-16 13:31:00|1093.64|1075.84|1095.32|1077.52|1095.32|1077.52|1091.96|1074.16|34
1652707870000|2022-05-16 13:31:10|1095.52|1077.72|1096.95|1079.15|1097.43|1079.63|1092.67|1074.87|27
1652707880000|2022-05-16 13:31:20|1096.96|1079.16|1097.46|1079.66|1097.99|1080.19|1096.66|1078.86|35
1652707890000|2022-05-16 13:31:30|1097.5|1079.7|1094.97|1077.17|1097.5|1079.7|1094.97|1077.17|31
1652707900000|2022-05-16 13:31:40|1094.86|1077.06|1092.47|1074.67|1094.86|1077.06|1091.94|1074.14|25
1652707910000|2022-05-16 13:31:50|1091.97|1074.17|1092.04|1074.24|1092.47|1074.67|1091.5|1073.7|23
1652707920000|2022-05-16 13:32:00|1092.07|1074.27|1093.49|1075.69|1093.49|1075.69|1091.67|1073.87|31
1652707930000|2022-05-16 13:32:10|1093.48|1075.68|1091.53|1073.73|1093.48|1075.68|1091.09|1073.29|19
1652707940000|2022-05-16 13:32:20|1091.03|1073.23|1090.73|1072.93|1091.93|1074.13|1090.72|1072.92|18
1652707950000|2022-05-16 13:32:30|1090.88|1073.08|1088.44|1070.64|1091.17|1073.37|1088.44|1070.64|24
1652707960000|2022-05-16 13:32:40|1088.09|1070.29|1088.03|1070.23|1088.59|1070.79|1087.53|1069.73|20
1652707970000|2022-05-16 13:32:50|1087.53|1069.73|1086.8|1069|1087.53|1069.73|1086.29|1068.49|18
1652707980000|2022-05-16 13:33:00|1087.15|1069.35|1086.79|1068.99|1087.63|1069.83|1086.48|1068.68|27
1652707990000|2022-05-16 13:33:10|1086.29|1068.49|1084.47|1066.67|1086.81|1069.01|1084.47|1066.67|19
1652708000000|2022-05-16 13:33:20|1084.97|1067.17|1084.75|1066.95|1085.18|1067.38|1084.04|1066.24|12
1652708010000|2022-05-16 13:33:30|1084.79|1066.99|1084.64|1066.84|1085.23|1067.43|1083.52|1065.72|26
1652708020000|2022-05-16 13:33:40|1084.69|1066.89|1084.96|1067.16|1085.67|1067.87|1084.69|1066.89|21
1652708030000|2022-05-16 13:33:50|1084.74|1066.94|1084.67|1066.87|1084.77|1066.97|1084.02|1066.22|30
1652708040000|2022-05-16 13:34:00|1084.68|1066.88|1082.49|1064.69|1084.74|1066.94|1082.49|1064.69|18
1652708050000|2022-05-16 13:34:10|1081.99|1064.19|1082.45|1064.65|1082.49|1064.69|1081.4|1063.6|14
1652708060000|2022-05-16 13:34:20|1083.33|1065.53|1083.97|1066.17|1085.63|1067.83|1083.33|1065.53|33
1652708070000|2022-05-16 13:34:30|1084.53|1066.73|1085.52|1067.72|1085.54|1067.74|1084.53|1066.73|24
1652708080000|2022-05-16 13:34:40|1085.57|1067.77|1087.31|1069.51|1087.31|1069.51|1085.4|1067.6|29
1652708090000|2022-05-16 13:34:50|1087.36|1069.56|1089.47|1071.67|1089.47|1071.67|1087.36|1069.56|30
1652708100000|2022-05-16 13:35:00|1089.51|1071.71|1087.82|1070.02|1089.77|1071.97|1087.63|1069.83|33
1652708110000|2022-05-16 13:35:10|1088.4|1070.6|1088.33|1070.53|1088.75|1070.95|1087.44|1069.64|30
1652708120000|2022-05-16 13:35:20|1088.34|1070.54|1089.39|1071.59|1090.11|1072.31|1088.34|1070.54|30
1652708130000|2022-05-16 13:35:30|1089.4|1071.6|1088.33|1070.53|1089.54|1071.74|1086.94|1069.14|33
1652708140000|2022-05-16 13:35:40|1088.54|1070.74|1087.47|1069.67|1088.56|1070.76|1086.87|1069.07|18
1652708150000|2022-05-16 13:35:50|1086.97|1069.17|1085.34|1067.54|1087.5|1069.7|1084.94|1067.14|22
1652708160000|2022-05-16 13:36:00|1085.4|1067.6|1084.17|1066.37|1086.35|1068.55|1084.13|1066.33|23
1652708170000|2022-05-16 13:36:10|1084.21|1066.41|1085.42|1067.62|1085.56|1067.76|1084.21|1066.41|28
1652708180000|2022-05-16 13:36:20|1085.43|1067.63|1085.33|1067.53|1085.5|1067.7|1084.44|1066.64|22
1652708190000|2022-05-16 13:36:30|1085.38|1067.58|1086.06|1068.26|1086.15|1068.35|1085.38|1067.58|30
1652708200000|2022-05-16 13:36:40|1086.11|1068.31|1085.79|1067.99|1086.39|1068.59|1084.94|1067.14|28
1652708210000|2022-05-16 13:36:50|1085.67|1067.87|1085.6|1067.8|1085.67|1067.87|1084.94|1067.14|17
1652708220000|2022-05-16 13:37:00|1085.57|1067.77|1086.45|1068.65|1086.5|1068.7|1084.81|1067.01|32
1652708230000|2022-05-16 13:37:10|1086.5|1068.7|1086.56|1068.76|1086.7|1068.9|1085.85|1068.05|27
1652708240000|2022-05-16 13:37:20|1086.63|1068.83|1088.47|1070.67|1088.47|1070.67|1086.63|1068.83|21
1652708250000|2022-05-16 13:37:30|1088.51|1070.71|1088.45|1070.65|1088.89|1071.09|1087.88|1070.08|22
1652708260000|2022-05-16 13:37:40|1088.56|1070.76|1089.71|1071.91|1089.71|1071.91|1088.56|1070.76|34
1652708270000|2022-05-16 13:37:50|1089.74|1071.94|1089.4|1071.6|1089.76|1071.96|1088.62|1070.82|17
1652708280000|2022-05-16 13:38:00|1089.6|1071.8|1092.71|1074.91|1092.71|1074.91|1089.6|1071.8|33
1652708290000|2022-05-16 13:38:10|1092.98|1075.18|1094.48|1076.68|1095.42|1077.62|1092.98|1075.18|25
1652708300000|2022-05-16 13:38:20|1094|1076.2|1091.89|1074.09|1094.44|1076.64|1091.42|1073.62|24
1652708310000|2022-05-16 13:38:30|1091.97|1074.17|1093.27|1075.47|1093.27|1075.47|1091.57|1073.77|27
1652708320000|2022-05-16 13:38:40|1093.3|1075.5|1095.18|1077.38|1095.72|1077.92|1093.3|1075.5|26
1652708330000|2022-05-16 13:38:50|1095.09|1077.29|1096.95|1079.15|1096.95|1079.15|1095.04|1077.24|28
1652708340000|2022-05-16 13:39:00|1096.91|1079.11|1094.72|1076.92|1096.91|1079.11|1094.43|1076.63|24
1652708350000|2022-05-16 13:39:10|1094.46|1076.66|1096.89|1079.09|1096.95|1079.15|1093.81|1076.01|21
1652708360000|2022-05-16 13:39:20|1096.9|1079.1|1096.86|1079.06|1097.56|1079.76|1096.17|1078.37|32
1652708370000|2022-05-16 13:39:30|1096.4|1078.6|1096.51|1078.71|1097.46|1079.66|1096.4|1078.6|20
1652708380000|2022-05-16 13:39:40|1096.53|1078.73|1096.93|1079.13|1097.55|1079.75|1096.53|1078.73|22
1652708390000|2022-05-16 13:39:50|1096.95|1079.15|1097.98|1080.18|1097.98|1080.18|1096.95|1079.15|24
1652708400000|2022-05-16 13:40:00|1097.99|1080.19|1099.43|1081.63|1099.92|1082.12|1097.99|1080.19|21
1652708410000|2022-05-16 13:40:10|1099.33|1081.53|1097.31|1079.51|1099.37|1081.57|1096.43|1078.63|15
1652708420000|2022-05-16 13:40:20|1097.45|1079.65|1095.77|1077.97|1097.74|1079.94|1095.77|1077.97|24
1652708430000|2022-05-16 13:40:30|1095.78|1077.98|1096.32|1078.52|1096.35|1078.55|1095.58|1077.78|28
1652708440000|2022-05-16 13:40:40|1096.33|1078.53|1099.34|1081.54|1099.34|1081.54|1096.33|1078.53|31
1652708450000|2022-05-16 13:40:50|1099.37|1081.57|1099.43|1081.63|1100.61|1082.81|1099.37|1081.57|24
1652708460000|2022-05-16 13:41:00|1099.73|1081.93|1098.7|1080.9|1099.73|1081.93|1098.18|1080.38|17
1652708470000|2022-05-16 13:41:10|1098.4|1080.6|1097.66|1079.86|1098.52|1080.72|1097.62|1079.82|19
1652708480000|2022-05-16 13:41:20|1097.92|1080.12|1094.69|1076.89|1097.92|1080.12|1094.69|1076.89|14
1652708490000|2022-05-16 13:41:30|1095.04|1077.24|1095.23|1077.43|1095.72|1077.92|1094.36|1076.56|21
1652708500000|2022-05-16 13:41:40|1095.66|1077.86|1094.93|1077.13|1095.66|1077.86|1093.62|1075.82|30
1652708510000|2022-05-16 13:41:50|1094.95|1077.15|1094.41|1076.61|1095.1|1077.3|1094.4|1076.6|22
1652708520000|2022-05-16 13:42:00|1094.66|1076.86|1095.7|1077.9|1095.98|1078.18|1093.89|1076.09|25
1652708530000|2022-05-16 13:42:10|1095.71|1077.91|1096.53|1078.73|1096.89|1079.09|1095.71|1077.91|29
1652708540000|2022-05-16 13:42:20|1096.43|1078.63|1096.43|1078.63|1097.14|1079.34|1095.85|1078.05|29
1652708550000|2022-05-16 13:42:30|1096.25|1078.45|1098.77|1080.97|1098.77|1080.97|1096.13|1078.33|30
1652708560000|2022-05-16 13:42:40|1098.58|1080.78|1098.55|1080.75|1098.77|1080.97|1098.3|1080.5|16
1652708570000|2022-05-16 13:42:50|1098.58|1080.78|1099.65|1081.85|1099.65|1081.85|1098.58|1080.78|26
1652708580000|2022-05-16 13:43:00|1100.08|1082.28|1098.41|1080.61|1100.4|1082.6|1097.93|1080.13|27
1652708590000|2022-05-16 13:43:10|1098.61|1080.81|1100.67|1082.87|1100.67|1082.87|1098.61|1080.81|33
1652708600000|2022-05-16 13:43:20|1100.69|1082.89|1101.53|1083.73|1101.53|1083.73|1100.69|1082.89|15
1652708610000|2022-05-16 13:43:30|1101.36|1083.56|1099.23|1081.43|1101.51|1083.71|1098.93|1081.13|25
1652708620000|2022-05-16 13:43:40|1099|1081.2|1096.46|1078.66|1099.38|1081.58|1096.43|1078.63|30
1652708630000|2022-05-16 13:43:50|1096.79|1078.99|1097.23|1079.43|1097.24|1079.44|1096.46|1078.66|29
1652708640000|2022-05-16 13:44:00|1097.14|1079.34|1093.53|1075.73|1097.14|1079.34|1093.17|1075.37|21
1652708650000|2022-05-16 13:44:10|1093.51|1075.71|1091.62|1073.82|1093.51|1075.71|1091.61|1073.81|13
1652708660000|2022-05-16 13:44:20|1091.12|1073.32|1092.07|1074.27|1092.07|1074.27|1091.12|1073.32|25
1652708670000|2022-05-16 13:44:30|1092.09|1074.29|1093.51|1075.71|1093.7|1075.9|1091.92|1074.12|32
1652708680000|2022-05-16 13:44:40|1093.52|1075.72|1091.88|1074.08|1093.63|1075.83|1091.62|1073.82|32
1652708690000|2022-05-16 13:44:50|1091.81|1074.01|1090.98|1073.18|1092.23|1074.43|1090.96|1073.16|23
1652708700000|2022-05-16 13:45:00|1090.92|1073.12|1093.09|1075.29|1093.09|1075.29|1090.18|1072.38|33
1652708710000|2022-05-16 13:45:10|1093.59|1075.79|1090.6|1072.8|1093.59|1075.79|1090.6|1072.8|26
1652708720000|2022-05-16 13:45:20|1090.71|1072.91|1090.53|1072.73|1090.99|1073.19|1090.53|1072.73|24
1652708730000|2022-05-16 13:45:30|1090.55|1072.75|1088.89|1071.09|1090.58|1072.78|1088.89|1071.09|19
1652708740000|2022-05-16 13:45:40|1088.39|1070.59|1086.73|1068.93|1088.39|1070.59|1085.94|1068.14|24
1652708750000|2022-05-16 13:45:50|1086.75|1068.95|1086.44|1068.64|1087.15|1069.35|1085.64|1067.84|34
1652708760000|2022-05-16 13:46:00|1086.47|1068.67|1085.47|1067.67|1087.23|1069.43|1085.47|1067.67|28
1652708770000|2022-05-16 13:46:10|1085.5|1067.7|1081.44|1063.64|1085.63|1067.83|1081.44|1063.64|20
1652708780000|2022-05-16 13:46:20|1081.4|1063.6|1080.8|1063|1081.4|1063.6|1080.4|1062.6|20
1652708790000|2022-05-16 13:46:30|1080.3|1062.5|1080.3|1062.5|1080.8|1063|1079.8|1062|14
1652708800000|2022-05-16 13:46:40|1080.29|1062.49|1080.2|1062.4|1081.07|1063.27|1079.8|1062|17
1652708810000|2022-05-16 13:46:50|1080.16|1062.36|1078.87|1061.07|1080.2|1062.4|1078.87|1061.07|16
1652708820000|2022-05-16 13:47:00|1079.07|1061.27|1083.61|1065.81|1083.91|1066.11|1079.07|1061.27|28
1652708830000|2022-05-16 13:47:10|1084.02|1066.22|1084.98|1067.18|1086.23|1068.43|1084.02|1066.22|32
1652708840000|2022-05-16 13:47:20|1084.86|1067.06|1081.94|1064.14|1085.34|1067.54|1081.94|1064.14|35
1652708850000|2022-05-16 13:47:30|1081.44|1063.64|1081.11|1063.31|1082.26|1064.46|1080.52|1062.72|16
1652708860000|2022-05-16 13:47:40|1081.12|1063.32|1082|1064.2|1082.4|1064.6|1080.4|1062.6|20
1652708870000|2022-05-16 13:47:50|1081.5|1063.7|1080.61|1062.81|1081.62|1063.82|1080.61|1062.81|10
1652708880000|2022-05-16 13:48:00|1080.62|1062.82|1079.22|1061.42|1081.42|1063.62|1078.87|1061.07|16
1652708890000|2022-05-16 13:48:10|1079.39|1061.59|1080.91|1063.11|1080.96|1063.16|1078.87|1061.07|23
1652708900000|2022-05-16 13:48:20|1080.81|1063.01|1080.22|1062.42|1080.81|1063.01|1078.95|1061.15|18
1652708910000|2022-05-16 13:48:30|1079.89|1062.09|1081.16|1063.36|1082.32|1064.52|1079.37|1061.57|29
1652708920000|2022-05-16 13:48:40|1081.15|1063.35|1081.45|1063.65|1081.91|1064.11|1080.01|1062.21|34
1652708930000|2022-05-16 13:48:50|1080.95|1063.15|1079.64|1061.84|1080.95|1063.15|1079.14|1061.34|25
1652708940000|2022-05-16 13:49:00|1079.63|1061.83|1078.87|1061.07|1079.64|1061.84|1078.87|1061.07|16
1652708950000|2022-05-16 13:49:10|1079.04|1061.24|1080.2|1062.4|1080.73|1062.93|1078.87|1061.07|26
1652708960000|2022-05-16 13:49:20|1080.01|1062.21|1078.87|1061.07|1080.44|1062.64|1078.87|1061.07|21
1652708970000|2022-05-16 13:49:30|1079.07|1061.27|1077.67|1059.87|1079.33|1061.53|1077.67|1059.87|16
1652708980000|2022-05-16 13:49:40|1077.61|1059.81|1079.23|1061.43|1079.23|1061.43|1076.45|1058.65|31
1652708990000|2022-05-16 13:49:50|1078.65|1060.85|1079.43|1061.63|1079.43|1061.63|1078.3|1060.5|31
1652709000000|2022-05-16 13:50:00|1079.37|1061.57|1079.85|1062.05|1079.97|1062.17|1078.45|1060.65|16
1652709010000|2022-05-16 13:50:10|1079.79|1061.99|1076.45|1058.65|1079.79|1061.99|1075.95|1058.15|20
1652709020000|2022-05-16 13:50:20|1075.95|1058.15|1076.27|1058.47|1076.29|1058.49|1075.45|1057.65|13
1652709030000|2022-05-16 13:50:30|1076.33|1058.53|1080.03|1062.23|1080.03|1062.23|1076.33|1058.53|24
1652709040000|2022-05-16 13:50:40|1080.47|1062.67|1082.13|1064.33|1082.13|1064.33|1080.38|1062.58|27
1652709050000|2022-05-16 13:50:50|1082.72|1064.92|1082.55|1064.75|1083.56|1065.76|1082.06|1064.26|18
1652709060000|2022-05-16 13:51:00|1082.72|1064.92|1085.4|1067.6|1085.4|1067.6|1082.72|1064.92|15
1652709070000|2022-05-16 13:51:10|1085.39|1067.59|1087.24|1069.44|1087.24|1069.44|1085.39|1067.59|13
1652709080000|2022-05-16 13:51:20|1087.11|1069.31|1085.45|1067.65|1087.14|1069.34|1085.4|1067.6|29
1652709090000|2022-05-16 13:51:30|1085.44|1067.64|1082.38|1064.58|1085.44|1067.64|1082.05|1064.25|26
1652709100000|2022-05-16 13:51:40|1082.05|1064.25|1083.14|1065.34|1083.14|1065.34|1080.8|1063|30
1652709110000|2022-05-16 13:51:50|1082.81|1065.01|1083.94|1066.14|1085.3|1067.5|1082.67|1064.87|26
1652709120000|2022-05-16 13:52:00|1083.4|1065.6|1085.32|1067.52|1085.4|1067.6|1082.48|1064.68|24
1652709130000|2022-05-16 13:52:10|1085.31|1067.51|1084.81|1067.01|1085.31|1067.51|1084.16|1066.36|22
1652709140000|2022-05-16 13:52:20|1084.76|1066.96|1085.4|1067.6|1085.4|1067.6|1084.3|1066.5|24
1652709150000|2022-05-16 13:52:30|1085.41|1067.61|1085.69|1067.89|1086.25|1068.45|1085.31|1067.51|26
1652709160000|2022-05-16 13:52:40|1085.7|1067.9|1085.52|1067.72|1086.04|1068.24|1085.48|1067.68|17
1652709170000|2022-05-16 13:52:50|1085.6|1067.8|1086.85|1069.05|1086.85|1069.05|1085.57|1067.77|19
1652709180000|2022-05-16 13:53:00|1087.07|1069.27|1088.06|1070.26|1088.25|1070.45|1087.07|1069.27|15
1652709190000|2022-05-16 13:53:10|1088.1|1070.3|1085.89|1068.09|1088.25|1070.45|1085.89|1068.09|21
1652709200000|2022-05-16 13:53:20|1085.88|1068.08|1082.85|1065.05|1085.88|1068.08|1082.42|1064.62|29
1652709210000|2022-05-16 13:53:30|1082.42|1064.62|1081.44|1063.64|1083.4|1065.6|1081.43|1063.63|32
1652709220000|2022-05-16 13:53:40|1081.53|1063.73|1082.73|1064.93|1083.25|1065.45|1081.53|1063.73|33
1652709230000|2022-05-16 13:53:50|1082.74|1064.94|1080.78|1062.98|1083.58|1065.78|1080.78|1062.98|29
1652709240000|2022-05-16 13:54:00|1081.12|1063.32|1079.96|1062.16|1081.16|1063.36|1079.96|1062.16|14
1652709250000|2022-05-16 13:54:10|1079.46|1061.66|1077.99|1060.19|1079.46|1061.66|1076.99|1059.19|18
1652709260000|2022-05-16 13:54:20|1078.07|1060.27|1078.05|1060.25|1078.11|1060.31|1077.16|1059.36|25
1652709270000|2022-05-16 13:54:30|1077.84|1060.04|1076.38|1058.58|1077.84|1060.04|1075.95|1058.15|22
1652709280000|2022-05-16 13:54:40|1076.37|1058.57|1076.37|1058.57|1077.06|1059.26|1075.16|1057.36|23
1652709290000|2022-05-16 13:54:50|1077.02|1059.22|1076.16|1058.36|1077.02|1059.22|1075.66|1057.86|22
1652709300000|2022-05-16 13:55:00|1076.12|1058.32|1077.06|1059.26|1077.07|1059.27|1075.86|1058.06|25
1652709310000|2022-05-16 13:55:10|1076.98|1059.18|1077.38|1059.58|1078.31|1060.51|1076.9|1059.1|22
1652709320000|2022-05-16 13:55:20|1077.34|1059.54|1076.87|1059.07|1077.79|1059.99|1075.9|1058.1|25
1652709330000|2022-05-16 13:55:30|1077.11|1059.31|1077.12|1059.32|1077.22|1059.42|1076.64|1058.84|26
1652709340000|2022-05-16 13:55:40|1076.82|1059.02|1077.27|1059.47|1077.32|1059.52|1076.11|1058.31|28
1652709350000|2022-05-16 13:55:50|1077.15|1059.35|1074.65|1056.85|1077.15|1059.35|1074.65|1056.85|23
1652709360000|2022-05-16 13:56:00|1074.15|1056.35|1074.01|1056.21|1074.15|1056.35|1072.01|1054.21|24
1652709370000|2022-05-16 13:56:10|1073.84|1056.04|1074.36|1056.56|1074.36|1056.56|1072.51|1054.71|24
1652709380000|2022-05-16 13:56:20|1074.38|1056.58|1074.34|1056.54|1075.11|1057.31|1073.74|1055.94|29
1652709390000|2022-05-16 13:56:30|1074.37|1056.57|1072.01|1054.21|1074.37|1056.57|1072.01|1054.21|25
1652709400000|2022-05-16 13:56:40|1072.51|1054.71|1071.85|1054.05|1072.52|1054.72|1071.38|1053.58|28
1652709410000|2022-05-16 13:56:50|1071.35|1053.55|1070.84|1053.04|1071.78|1053.98|1070.54|1052.74|23
1652709420000|2022-05-16 13:57:00|1070.53|1052.73|1065.91|1048.11|1070.53|1052.73|1064.92|1047.12|29
1652709430000|2022-05-16 13:57:10|1065.41|1047.61|1068.93|1051.13|1068.93|1051.13|1063.98|1046.18|30
1652709440000|2022-05-16 13:57:20|1069.15|1051.35|1070.62|1052.82|1071.27|1053.47|1069.15|1051.35|28
1652709450000|2022-05-16 13:57:30|1070.7|1052.9|1070.41|1052.61|1070.71|1052.91|1069.64|1051.84|27
1652709460000|2022-05-16 13:57:40|1070.42|1052.62|1067.69|1049.89|1070.45|1052.65|1067.19|1049.39|15
1652709470000|2022-05-16 13:57:50|1067.9|1050.1|1066.5|1048.7|1067.96|1050.16|1065.91|1048.11|18
1652709480000|2022-05-16 13:58:00|1066.53|1048.73|1066.38|1048.58|1067.43|1049.63|1066.38|1048.58|28
1652709490000|2022-05-16 13:58:10|1065.88|1048.08|1063.83|1046.03|1065.88|1048.08|1063.17|1045.37|17
1652709500000|2022-05-16 13:58:20|1063.68|1045.88|1058.4|1040.6|1063.68|1045.88|1058.4|1040.6|17
1652709510000|2022-05-16 13:58:30|1056.97|1039.17|1059.62|1041.82|1059.62|1041.82|1055.97|1038.17|30
1652709520000|2022-05-16 13:58:40|1060.18|1042.38|1065.41|1047.61|1065.41|1047.61|1060.18|1042.38|24
1652709530000|2022-05-16 13:58:50|1065.74|1047.94|1067.95|1050.15|1068.12|1050.32|1065.74|1047.94|28
1652709540000|2022-05-16 13:59:00|1067.88|1050.08|1063.71|1045.91|1067.88|1050.08|1063.46|1045.66|32
1652709550000|2022-05-16 13:59:10|1063.46|1045.66|1063.09|1045.29|1065.77|1047.97|1062.96|1045.16|26
1652709560000|2022-05-16 13:59:20|1062.96|1045.16|1060.74|1042.94|1062.96|1045.16|1060.4|1042.6|26
1652709570000|2022-05-16 13:59:30|1060.86|1043.06|1060.46|1042.66|1061.37|1043.57|1060.4|1042.6|27
1652709580000|2022-05-16 13:59:40|1060.48|1042.68|1060.05|1042.25|1060.88|1043.08|1060.05|1042.25|24
1652709590000|2022-05-16 13:59:50|1059.55|1041.75|1058.97|1041.17|1059.6|1041.8|1058.77|1040.97|18
1652709600000|2022-05-16 14:00:00|1058.77|1040.97|1061.4|1043.6|1061.4|1043.6|1057.06|1039.26|30
1652709610000|2022-05-16 14:00:10|1061.46|1043.66|1066.74|1048.94|1066.74|1048.94|1061.08|1043.28|25
1652709620000|2022-05-16 14:00:20|1066.57|1048.77|1059.9|1042.1|1066.57|1048.77|1059.9|1042.1|30
1652709630000|2022-05-16 14:00:30|1059.78|1041.98|1056.44|1038.64|1059.78|1041.98|1055.97|1038.17|20
1652709640000|2022-05-16 14:00:40|1055.47|1037.67|1056.82|1039.02|1057.33|1039.53|1054.32|1036.52|25
1652709650000|2022-05-16 14:00:50|1056.5|1038.7|1054.6|1036.8|1056.87|1039.07|1054.59|1036.79|22
1652709660000|2022-05-16 14:01:00|1054.1|1036.3|1055.49|1037.69|1056.24|1038.44|1053.97|1036.17|21
1652709670000|2022-05-16 14:01:10|1055.83|1038.03|1054.8|1037|1056.24|1038.44|1054.49|1036.69|21
1652709680000|2022-05-16 14:01:20|1055.41|1037.61|1058.45|1040.65|1058.45|1040.65|1054.4|1036.6|25
1652709690000|2022-05-16 14:01:30|1058.95|1041.15|1058.4|1040.6|1058.95|1041.15|1058.4|1040.6|14
1652709700000|2022-05-16 14:01:40|1058.43|1040.63|1058.42|1040.62|1058.47|1040.67|1057.97|1040.17|12
1652709710000|2022-05-16 14:01:50|1058.47|1040.67|1059|1041.2|1059|1041.2|1058.4|1040.6|17
1652709720000|2022-05-16 14:02:00|1059.45|1041.65|1061.2|1043.4|1061.2|1043.4|1059|1041.2|21
1652709730000|2022-05-16 14:02:10|1061.12|1043.32|1060.68|1042.88|1061.4|1043.6|1060.68|1042.88|18
1652709740000|2022-05-16 14:02:20|1060.46|1042.66|1059.74|1041.94|1060.46|1042.66|1058.62|1040.82|28
1652709750000|2022-05-16 14:02:30|1059.75|1041.95|1060.13|1042.33|1060.72|1042.92|1059.75|1041.95|17
1652709760000|2022-05-16 14:02:40|1060.18|1042.38|1059.96|1042.16|1061.24|1043.44|1059.96|1042.16|20
1652709770000|2022-05-16 14:02:50|1059.54|1041.74|1056.4|1038.6|1059.84|1042.04|1055.98|1038.18|18
1652709780000|2022-05-16 14:03:00|1056.27|1038.47|1058.24|1040.44|1058.24|1040.44|1054.35|1036.55|27
1652709790000|2022-05-16 14:03:10|1058.3|1040.5|1059.31|1041.51|1059.55|1041.75|1058.3|1040.5|23
1652709800000|2022-05-16 14:03:20|1059.35|1041.55|1060.53|1042.73|1061.25|1043.45|1059.35|1041.55|23
1652709810000|2022-05-16 14:03:30|1060.46|1042.66|1059.16|1041.36|1061.29|1043.49|1058.9|1041.1|25
1652709820000|2022-05-16 14:03:40|1059.18|1041.38|1060.4|1042.6|1060.74|1042.94|1059.18|1041.38|25
1652709830000|2022-05-16 14:03:50|1060.39|1042.59|1060.24|1042.44|1060.45|1042.65|1059.32|1041.52|19
1652709840000|2022-05-16 14:04:00|1060.23|1042.43|1061.36|1043.56|1061.44|1043.64|1060.23|1042.43|25
1652709850000|2022-05-16 14:04:10|1061.35|1043.55|1061.44|1043.64|1061.5|1043.7|1060.96|1043.16|29
1652709860000|2022-05-16 14:04:20|1061.46|1043.66|1060.9|1043.1|1061.52|1043.72|1060.9|1043.1|11
1652709870000|2022-05-16 14:04:30|1060.92|1043.12|1061.27|1043.47|1061.54|1043.74|1060.92|1043.12|19
1652709880000|2022-05-16 14:04:40|1061.29|1043.49|1062.95|1045.15|1063.43|1045.63|1061.29|1043.49|21
1652709890000|2022-05-16 14:04:50|1063.43|1045.63|1063.38|1045.58|1064.25|1046.45|1063.33|1045.53|21
1652709900000|2022-05-16 14:05:00|1063.46|1045.66|1063|1045.2|1063.58|1045.78|1063|1045.2|20
1652709910000|2022-05-16 14:05:10|1063.05|1045.25|1063.39|1045.59|1063.4|1045.6|1062.4|1044.6|21
1652709920000|2022-05-16 14:05:20|1063.38|1045.58|1065.93|1048.13|1065.93|1048.13|1063.22|1045.42|26
1652709930000|2022-05-16 14:05:30|1066.2|1048.4|1069.9|1052.1|1069.9|1052.1|1066.2|1048.4|18
1652709940000|2022-05-16 14:05:40|1069.46|1051.66|1069.36|1051.56|1069.68|1051.88|1069.25|1051.45|26
1652709950000|2022-05-16 14:05:50|1069.35|1051.55|1070.64|1052.84|1071.07|1053.27|1069.35|1051.55|26
1652709960000|2022-05-16 14:06:00|1070.48|1052.68|1068.9|1051.1|1070.55|1052.75|1068.43|1050.63|17
1652709970000|2022-05-16 14:06:10|1068.88|1051.08|1069.8|1052|1069.8|1052|1068.32|1050.52|16
1652709980000|2022-05-16 14:06:20|1069.78|1051.98|1068.3|1050.5|1069.78|1051.98|1068.12|1050.32|16
1652709990000|2022-05-16 14:06:30|1068.31|1050.51|1068.42|1050.62|1068.7|1050.9|1068.03|1050.23|24
1652710000000|2022-05-16 14:06:40|1068.68|1050.88|1068.53|1050.73|1068.71|1050.91|1068.13|1050.33|24
1652710010000|2022-05-16 14:06:50|1068.54|1050.74|1069.7|1051.9|1069.95|1052.15|1068.54|1050.74|19
1652710020000|2022-05-16 14:07:00|1069.77|1051.97|1071.43|1053.63|1071.43|1053.63|1069.55|1051.75|18
1652710030000|2022-05-16 14:07:10|1071.69|1053.89|1072.06|1054.26|1073.75|1055.95|1071.69|1053.89|12
1652710040000|2022-05-16 14:07:20|1072.22|1054.42|1072.39|1054.59|1072.39|1054.59|1071.71|1053.91|25
1652710050000|2022-05-16 14:07:30|1072.34|1054.54|1070.56|1052.76|1072.34|1054.54|1069.96|1052.16|22
1652710060000|2022-05-16 14:07:40|1070.58|1052.78|1069.5|1051.7|1070.78|1052.98|1069.49|1051.69|29
1652710070000|2022-05-16 14:07:50|1069.52|1051.72|1069.57|1051.77|1070.3|1052.5|1069.33|1051.53|21
1652710080000|2022-05-16 14:08:00|1069.58|1051.78|1071.39|1053.59|1071.4|1053.6|1069.4|1051.6|26
1652710090000|2022-05-16 14:08:10|1071.4|1053.6|1071.86|1054.06|1071.88|1054.08|1071.4|1053.6|8
1652710100000|2022-05-16 14:08:20|1071.88|1054.08|1071.78|1053.98|1072.46|1054.66|1071.41|1053.61|18
1652710110000|2022-05-16 14:08:30|1071.67|1053.87|1070.74|1052.94|1071.74|1053.94|1070.59|1052.79|27
1652710120000|2022-05-16 14:08:40|1071.29|1053.49|1071.54|1053.74|1071.64|1053.84|1071.19|1053.39|26
1652710130000|2022-05-16 14:08:50|1071.55|1053.75|1071.12|1053.32|1071.7|1053.9|1071.12|1053.32|29
1652710140000|2022-05-16 14:09:00|1071.07|1053.27|1072.38|1054.58|1072.75|1054.95|1071.05|1053.25|27
1652710150000|2022-05-16 14:09:10|1072.33|1054.53|1073.27|1055.47|1073.27|1055.47|1072.33|1054.53|25
1652710160000|2022-05-16 14:09:20|1073.23|1055.43|1073.5|1055.7|1073.5|1055.7|1073.2|1055.4|28
1652710170000|2022-05-16 14:09:30|1073.55|1055.75|1073.75|1055.95|1073.9|1056.1|1073.34|1055.54|19
1652710180000|2022-05-16 14:09:40|1073.74|1055.94|1072.4|1054.6|1073.74|1055.94|1071.74|1053.94|27
1652710190000|2022-05-16 14:09:50|1072.66|1054.86|1073.55|1055.75|1073.78|1055.98|1072.66|1054.86|28
1652710200000|2022-05-16 14:10:00|1073.62|1055.82|1073.9|1056.1|1073.9|1056.1|1073.26|1055.46|30
1652710210000|2022-05-16 14:10:10|1073.83|1056.03|1072.81|1055.01|1073.85|1056.05|1072.38|1054.58|24
1652710220000|2022-05-16 14:10:20|1072.47|1054.67|1072.97|1055.17|1073.19|1055.39|1072.46|1054.66|24
1652710230000|2022-05-16 14:10:30|1072.73|1054.93|1073.9|1056.1|1074.4|1056.6|1072.39|1054.59|28
1652710240000|2022-05-16 14:10:40|1074.4|1056.6|1075.05|1057.25|1075.3|1057.5|1074.4|1056.6|17
1652710250000|2022-05-16 14:10:50|1075.2|1057.4|1076.28|1058.48|1076.45|1058.65|1075.2|1057.4|29
1652710260000|2022-05-16 14:11:00|1076.35|1058.55|1077.86|1060.06|1077.86|1060.06|1076.35|1058.55|14
1652710270000|2022-05-16 14:11:10|1078.36|1060.56|1079.77|1061.97|1080.41|1062.61|1078.36|1060.56|17
1652710280000|2022-05-16 14:11:20|1079.81|1062.01|1080.68|1062.88|1080.68|1062.88|1079.72|1061.92|30
1652710290000|2022-05-16 14:11:30|1080.71|1062.91|1079.4|1061.6|1080.83|1063.03|1079.4|1061.6|21
1652710300000|2022-05-16 14:11:40|1079.36|1061.56|1079.32|1061.52|1080|1062.2|1079.32|1061.52|20
1652710310000|2022-05-16 14:11:50|1079.27|1061.47|1079.28|1061.48|1079.51|1061.71|1078.43|1060.63|24
1652710320000|2022-05-16 14:12:00|1079.23|1061.43|1080.42|1062.62|1080.42|1062.62|1079.16|1061.36|26
1652710330000|2022-05-16 14:12:10|1080.43|1062.63|1081.2|1063.4|1081.34|1063.54|1080.43|1062.63|26
1652710340000|2022-05-16 14:12:20|1081.15|1063.35|1080.78|1062.98|1081.2|1063.4|1080.78|1062.98|23
1652710350000|2022-05-16 14:12:30|1080.67|1062.87|1079.31|1061.51|1080.68|1062.88|1078.83|1061.03|27
1652710360000|2022-05-16 14:12:40|1079.44|1061.64|1080.23|1062.43|1080.23|1062.43|1078.45|1060.65|26
1652710370000|2022-05-16 14:12:50|1080.24|1062.44|1081.89|1064.09|1081.89|1064.09|1080.24|1062.44|13
1652710380000|2022-05-16 14:13:00|1082.01|1064.21|1080.44|1062.64|1082.05|1064.25|1080.44|1062.64|21
1652710390000|2022-05-16 14:13:10|1080.41|1062.61|1078.42|1060.62|1080.41|1062.61|1078.4|1060.6|23
1652710400000|2022-05-16 14:13:20|1079.02|1061.22|1078.55|1060.75|1079.3|1061.5|1078.5|1060.7|26
1652710410000|2022-05-16 14:13:30|1078.51|1060.71|1077.26|1059.46|1078.58|1060.78|1077.26|1059.46|27
1652710420000|2022-05-16 14:13:40|1077.2|1059.4|1077.08|1059.28|1077.3|1059.5|1076.76|1058.96|23
1652710430000|2022-05-16 14:13:50|1077.03|1059.23|1076.19|1058.39|1077.03|1059.23|1076.15|1058.35|16
1652710440000|2022-05-16 14:14:00|1076.18|1058.38|1077.23|1059.43|1077.23|1059.43|1075.95|1058.15|16
1652710450000|2022-05-16 14:14:10|1077.26|1059.46|1077.71|1059.91|1078.05|1060.25|1077.26|1059.46|24
1652710460000|2022-05-16 14:14:20|1077.7|1059.9|1078.05|1060.25|1078.05|1060.25|1077.34|1059.54|22
1652710470000|2022-05-16 14:14:30|1078.55|1060.75|1078.03|1060.23|1079.4|1061.6|1078.03|1060.23|18
1652710480000|2022-05-16 14:14:40|1078.08|1060.28|1076.45|1058.65|1078.09|1060.29|1076.45|1058.65|25
1652710490000|2022-05-16 14:14:50|1076.44|1058.64|1074.45|1056.65|1076.44|1058.64|1074.45|1056.65|15
1652710500000|2022-05-16 14:15:00|1074.53|1056.73|1077.84|1060.04|1077.84|1060.04|1074.46|1056.66|29
1652710510000|2022-05-16 14:15:10|1077.91|1060.11|1078.48|1060.68|1079.94|1062.14|1077.91|1060.11|29
1652710520000|2022-05-16 14:15:20|1078.7|1060.9|1079.43|1061.63|1080.04|1062.24|1078.68|1060.88|28
1652710530000|2022-05-16 14:15:30|1079.03|1061.23|1079.39|1061.59|1079.73|1061.93|1078.45|1060.65|21
1652710540000|2022-05-16 14:15:40|1079.37|1061.57|1078.85|1061.05|1079.37|1061.57|1077.82|1060.02|31
1652710550000|2022-05-16 14:15:50|1078.88|1061.08|1080.41|1062.61|1080.41|1062.61|1078.55|1060.75|29
1652710560000|2022-05-16 14:16:00|1080.42|1062.62|1081.48|1063.68|1082.07|1064.27|1080.42|1062.62|21
1652710570000|2022-05-16 14:16:10|1081.57|1063.77|1083.18|1065.38|1083.18|1065.38|1081.46|1063.66|22
1652710580000|2022-05-16 14:16:20|1083.1|1065.3|1084.91|1067.11|1085.4|1067.6|1083.07|1065.27|18
1652710590000|2022-05-16 14:16:30|1084.92|1067.12|1084.52|1066.72|1085.54|1067.74|1084.52|1066.72|16
1652710600000|2022-05-16 14:16:40|1084.51|1066.71|1082.53|1064.73|1084.51|1066.71|1082.53|1064.73|20
1652710610000|2022-05-16 14:16:50|1082.44|1064.64|1080.45|1062.65|1082.44|1064.64|1080.45|1062.65|20
1652710620000|2022-05-16 14:17:00|1080.46|1062.66|1080.73|1062.93|1080.9|1063.1|1080.44|1062.64|24
1652710630000|2022-05-16 14:17:10|1080.74|1062.94|1081.05|1063.25|1081.55|1063.75|1080.74|1062.94|28
1652710640000|2022-05-16 14:17:20|1080.86|1063.06|1081.26|1063.46|1081.59|1063.79|1080.86|1063.06|23
1652710650000|2022-05-16 14:17:30|1081.24|1063.44|1081.2|1063.4|1081.33|1063.53|1081.2|1063.4|11
1652710660000|2022-05-16 14:17:40|1081.18|1063.38|1079.26|1061.46|1081.22|1063.42|1079.22|1061.42|19
1652710670000|2022-05-16 14:17:50|1079.45|1061.65|1079.89|1062.09|1079.89|1062.09|1078.45|1060.65|18
1652710680000|2022-05-16 14:18:00|1079.87|1062.07|1079.26|1061.46|1079.87|1062.07|1078.97|1061.17|10
1652710690000|2022-05-16 14:18:10|1079.08|1061.28|1079.89|1062.09|1079.89|1062.09|1078.61|1060.81|8
1652710700000|2022-05-16 14:18:20|1079.77|1061.97|1079.73|1061.93|1079.77|1061.97|1078.32|1060.52|15
1652710710000|2022-05-16 14:18:30|1079.4|1061.6|1079.89|1062.09|1079.89|1062.09|1079.4|1061.6|9
1652710720000|2022-05-16 14:18:40|1079.87|1062.07|1079.31|1061.51|1079.89|1062.09|1079.25|1061.45|14
1652710730000|2022-05-16 14:18:50|1079.32|1061.52|1078.98|1061.18|1079.89|1062.09|1078.39|1060.59|30
1652710740000|2022-05-16 14:19:00|1079.39|1061.59|1078.83|1061.03|1079.53|1061.73|1078.82|1061.02|21
1652710750000|2022-05-16 14:19:10|1078.66|1060.86|1078.5|1060.7|1079.29|1061.49|1078.5|1060.7|27
1652710760000|2022-05-16 14:19:20|1078.49|1060.69|1078.78|1060.98|1078.96|1061.16|1078.24|1060.44|30
1652710770000|2022-05-16 14:19:30|1078.82|1061.02|1079.89|1062.09|1079.89|1062.09|1078.82|1061.02|16
1652710780000|2022-05-16 14:19:40|1079.76|1061.96|1079.86|1062.06|1079.89|1062.09|1079.66|1061.86|5
1652710790000|2022-05-16 14:19:50|1079.81|1062.01|1079.28|1061.48|1079.81|1062.01|1079.28|1061.48|11
1652710800000|2022-05-16 14:20:00|1079.27|1061.47|1081.69|1063.89|1081.69|1063.89|1079.27|1061.47|17
1652710810000|2022-05-16 14:20:10|1081.92|1064.12|1082.24|1064.44|1082.24|1064.44|1081.92|1064.12|4
1652710820000|2022-05-16 14:20:20|1082.34|1064.54|1081.27|1063.47|1082.34|1064.54|1081.27|1063.47|21
1652710830000|2022-05-16 14:20:30|1081.37|1063.57|1082.12|1064.32|1082.12|1064.32|1081.04|1063.24|24
1652710840000|2022-05-16 14:20:40|1082.05|1064.25|1081.67|1063.87|1082.09|1064.29|1081.19|1063.39|34
1652710850000|2022-05-16 14:20:50|1081.88|1064.08|1082.21|1064.41|1082.62|1064.82|1081.72|1063.92|19
1652710860000|2022-05-16 14:21:00|1082.23|1064.43|1082.34|1064.54|1082.34|1064.54|1081.91|1064.11|19
1652710870000|2022-05-16 14:21:10|1082.62|1064.82|1082.42|1064.62|1082.72|1064.92|1082.34|1064.54|10
1652710880000|2022-05-16 14:21:20|1082.36|1064.56|1083.06|1065.26|1083.06|1065.26|1082.13|1064.33|20
1652710890000|2022-05-16 14:21:30|1083.17|1065.37|1082.21|1064.41|1083.2|1065.4|1082.21|1064.41|14
1652710900000|2022-05-16 14:21:40|1082.18|1064.38|1080.45|1062.65|1082.21|1064.41|1080.45|1062.65|22
1652710910000|2022-05-16 14:21:50|1080.43|1062.63|1080.04|1062.24|1080.94|1063.14|1080.04|1062.24|15
1652710920000|2022-05-16 14:22:00|1080.16|1062.36|1079.76|1061.96|1080.65|1062.85|1079.23|1061.43|26
1652710930000|2022-05-16 14:22:10|1079.77|1061.97|1081.2|1063.4|1081.66|1063.86|1079.77|1061.97|24
1652710940000|2022-05-16 14:22:20|1081.21|1063.41|1082.08|1064.28|1082.08|1064.28|1081.21|1063.41|18
1652710950000|2022-05-16 14:22:30|1082.1|1064.3|1083.2|1065.4|1083.2|1065.4|1082.1|1064.3|18
1652710960000|2022-05-16 14:22:40|1083.09|1065.29|1081.38|1063.58|1083.12|1065.32|1081.38|1063.58|26
1652710970000|2022-05-16 14:22:50|1081.31|1063.51|1082.31|1064.51|1082.31|1064.51|1080.86|1063.06|28
1652710980000|2022-05-16 14:23:00|1082.28|1064.48|1082.6|1064.8|1082.87|1065.07|1082.26|1064.46|28
1652710990000|2022-05-16 14:23:10|1082.64|1064.84|1083.09|1065.29|1083.18|1065.38|1082.64|1064.84|25
1652711000000|2022-05-16 14:23:20|1083.1|1065.3|1083.94|1066.14|1084.18|1066.38|1083.1|1065.3|13
1652711010000|2022-05-16 14:23:30|1083.76|1065.96|1081.46|1063.66|1083.89|1066.09|1081.46|1063.66|28
1652711020000|2022-05-16 14:23:40|1081.44|1063.64|1081.53|1063.73|1081.65|1063.85|1081.07|1063.27|14
1652711030000|2022-05-16 14:23:50|1081.42|1063.62|1081.18|1063.38|1081.42|1063.62|1081.09|1063.29|16
1652711040000|2022-05-16 14:24:00|1081.16|1063.36|1081.11|1063.31|1081.64|1063.84|1080.94|1063.14|25
1652711050000|2022-05-16 14:24:10|1081.15|1063.35|1080.01|1062.21|1081.15|1063.35|1079.8|1062|33
1652711060000|2022-05-16 14:24:20|1080|1062.2|1080.33|1062.53|1080.46|1062.66|1079.88|1062.08|19
1652711070000|2022-05-16 14:24:30|1080.4|1062.6|1079.74|1061.94|1080.42|1062.62|1079.74|1061.94|22
1652711080000|2022-05-16 14:24:40|1079.75|1061.95|1079.7|1061.9|1080.25|1062.45|1079.33|1061.53|25
1652711090000|2022-05-16 14:24:50|1079.71|1061.91|1078.9|1061.1|1079.71|1061.91|1078.42|1060.62|24
1652711100000|2022-05-16 14:25:00|1078.88|1061.08|1079.08|1061.28|1079.08|1061.28|1078.31|1060.51|23
1652711110000|2022-05-16 14:25:10|1078.96|1061.16|1080.29|1062.49|1080.29|1062.49|1078.96|1061.16|25
1652711120000|2022-05-16 14:25:20|1080.6|1062.8|1079.41|1061.61|1081.71|1063.91|1079.41|1061.61|27
1652711130000|2022-05-16 14:25:30|1079.4|1061.6|1078.08|1060.28|1079.54|1061.74|1078.08|1060.28|26
1652711140000|2022-05-16 14:25:40|1078|1060.2|1077.4|1059.6|1078|1060.2|1077.4|1059.6|27
1652711150000|2022-05-16 14:25:50|1077.38|1059.58|1076.51|1058.71|1077.5|1059.7|1076.51|1058.71|31
1652711160000|2022-05-16 14:26:00|1076.48|1058.68|1075.48|1057.68|1076.48|1058.68|1075.44|1057.64|23
1652711170000|2022-05-16 14:26:10|1075.44|1057.64|1074.17|1056.37|1075.44|1057.64|1073.9|1056.1|14
1652711180000|2022-05-16 14:26:20|1074.13|1056.33|1074|1056.2|1074.19|1056.39|1073.9|1056.1|17
1652711190000|2022-05-16 14:26:30|1074.21|1056.41|1074.63|1056.83|1075.69|1057.89|1074.21|1056.41|32
1652711200000|2022-05-16 14:26:40|1074.64|1056.84|1074.94|1057.14|1075.15|1057.35|1074.08|1056.28|27
1652711210000|2022-05-16 14:26:50|1074.61|1056.81|1075.77|1057.97|1075.77|1057.97|1074.47|1056.67|25
1652711220000|2022-05-16 14:27:00|1075.83|1058.03|1076.23|1058.43|1076.68|1058.88|1075.44|1057.64|32
1652711230000|2022-05-16 14:27:10|1076.24|1058.44|1077.08|1059.28|1077.21|1059.41|1076.24|1058.44|25
1652711240000|2022-05-16 14:27:20|1076.86|1059.06|1076.24|1058.44|1077.06|1059.26|1076.24|1058.44|20
1652711250000|2022-05-16 14:27:30|1076.21|1058.41|1075.44|1057.64|1076.21|1058.41|1075.44|1057.64|23
1652711260000|2022-05-16 14:27:40|1075.42|1057.62|1074.95|1057.15|1075.42|1057.62|1074.28|1056.48|26
1652711270000|2022-05-16 14:27:50|1074.96|1057.16|1075.46|1057.66|1075.46|1057.66|1074.35|1056.55|24
1652711280000|2022-05-16 14:28:00|1075.54|1057.74|1075.67|1057.87|1075.67|1057.87|1074.9|1057.1|23
1652711290000|2022-05-16 14:28:10|1075.71|1057.91|1076.15|1058.35|1076.36|1058.56|1075.71|1057.91|12
1652711300000|2022-05-16 14:28:20|1076.13|1058.33|1076.36|1058.56|1076.63|1058.83|1075.97|1058.17|14
1652711310000|2022-05-16 14:28:30|1076.34|1058.54|1075.92|1058.12|1076.34|1058.54|1075.68|1057.88|13
1652711320000|2022-05-16 14:28:40|1075.91|1058.11|1075.42|1057.62|1076.12|1058.32|1074.41|1056.61|31
1652711330000|2022-05-16 14:28:50|1075.46|1057.66|1076.36|1058.56|1076.36|1058.56|1075.41|1057.61|18
1652711340000|2022-05-16 14:29:00|1076.63|1058.83|1078.55|1060.75|1078.55|1060.75|1076.63|1058.83|18
1652711350000|2022-05-16 14:29:10|1078.19|1060.39|1079.48|1061.68|1079.49|1061.69|1078.19|1060.39|27
1652711360000|2022-05-16 14:29:20|1079.49|1061.69|1080.97|1063.17|1080.97|1063.17|1079.49|1061.69|14
1652711370000|2022-05-16 14:29:30|1080.96|1063.16|1080.21|1062.41|1080.96|1063.16|1080.14|1062.34|18
1652711380000|2022-05-16 14:29:40|1080.48|1062.68|1080.17|1062.37|1080.74|1062.94|1080.06|1062.26|22
1652711390000|2022-05-16 14:29:50|1080.16|1062.36|1081.21|1063.41|1081.56|1063.76|1080.16|1062.36|18
1652711400000|2022-05-16 14:30:00|1081.56|1063.76|1082.21|1064.41|1082.72|1064.92|1081.21|1063.41|15
1652711410000|2022-05-16 14:30:10|1082.17|1064.37|1082.44|1064.64|1082.48|1064.68|1082.09|1064.29|20
1652711420000|2022-05-16 14:30:20|1082.45|1064.65|1081.79|1063.99|1082.72|1064.92|1081.79|1063.99|15
1652711430000|2022-05-16 14:30:30|1081.55|1063.75|1080.26|1062.46|1081.55|1063.75|1080.26|1062.46|28
1652711440000|2022-05-16 14:30:40|1080.24|1062.44|1079.34|1061.54|1080.24|1062.44|1079.25|1061.45|28
1652711450000|2022-05-16 14:30:50|1080.08|1062.28|1081.02|1063.22|1081.02|1063.22|1079.95|1062.15|18
1652711460000|2022-05-16 14:31:00|1081.1|1063.3|1080.58|1062.78|1081.79|1063.99|1080.58|1062.78|33
1652711470000|2022-05-16 14:31:10|1080.39|1062.59|1078.1|1060.3|1080.39|1062.59|1078.1|1060.3|26
1652711480000|2022-05-16 14:31:20|1078.11|1060.31|1077.84|1060.04|1078.14|1060.34|1077.15|1059.35|21
1652711490000|2022-05-16 14:31:30|1077.86|1060.06|1077.9|1060.1|1077.9|1060.1|1077.37|1059.57|26
1652711500000|2022-05-16 14:31:40|1077.91|1060.11|1076.78|1058.98|1077.91|1060.11|1076.5|1058.7|24
1652711510000|2022-05-16 14:31:50|1076.75|1058.95|1078.1|1060.3|1078.1|1060.3|1076.75|1058.95|19
1652711520000|2022-05-16 14:32:00|1078.2|1060.4|1075.88|1058.08|1078.2|1060.4|1075.88|1058.08|29
1652711530000|2022-05-16 14:32:10|1075.84|1058.04|1075.58|1057.78|1075.84|1058.04|1075.02|1057.22|26
1652711540000|2022-05-16 14:32:20|1075.72|1057.92|1076.32|1058.52|1076.38|1058.58|1075.72|1057.92|22
1652711550000|2022-05-16 14:32:30|1076.27|1058.47|1075.83|1058.03|1076.27|1058.47|1075.8|1058|19
1652711560000|2022-05-16 14:32:40|1076.13|1058.33|1075.18|1057.38|1076.13|1058.33|1074.61|1056.81|25
1652711570000|2022-05-16 14:32:50|1075.23|1057.43|1074.37|1056.57|1075.95|1058.15|1074.37|1056.57|25
1652711580000|2022-05-16 14:33:00|1074.35|1056.55|1074.33|1056.53|1074.9|1057.1|1074.03|1056.23|27
1652711590000|2022-05-16 14:33:10|1074.26|1056.46|1074.4|1056.6|1074.4|1056.6|1073.9|1056.1|13
1652711600000|2022-05-16 14:33:20|1074.36|1056.56|1074.64|1056.84|1075.1|1057.3|1074.16|1056.36|23
1652711610000|2022-05-16 14:33:30|1074.76|1056.96|1074.13|1056.33|1075.59|1057.79|1074.13|1056.33|27
1652711620000|2022-05-16 14:33:40|1074.35|1056.55|1071.16|1053.36|1074.35|1056.55|1071.03|1053.23|24
1652711630000|2022-05-16 14:33:50|1071.14|1053.34|1071.18|1053.38|1072.02|1054.22|1070.93|1053.13|34
1652711640000|2022-05-16 14:34:00|1071.16|1053.36|1071.28|1053.48|1071.28|1053.48|1070.35|1052.55|25
1652711650000|2022-05-16 14:34:10|1071.32|1053.52|1070.44|1052.64|1071.7|1053.9|1070.44|1052.64|22
1652711660000|2022-05-16 14:34:20|1070.43|1052.63|1070.82|1053.02|1070.9|1053.1|1070.41|1052.61|29
1652711670000|2022-05-16 14:34:30|1070.9|1053.1|1071.29|1053.49|1071.65|1053.85|1070.9|1053.1|19
1652711680000|2022-05-16 14:34:40|1071.21|1053.41|1071.3|1053.5|1071.3|1053.5|1070.53|1052.73|26
1652711690000|2022-05-16 14:34:50|1071.31|1053.51|1072.18|1054.38|1072.18|1054.38|1071.18|1053.38|22
1652711700000|2022-05-16 14:35:00|1072.54|1054.74|1070.96|1053.16|1072.54|1054.74|1070.94|1053.14|14
1652711710000|2022-05-16 14:35:10|1071.12|1053.32|1071.02|1053.22|1071.41|1053.61|1070.93|1053.13|21
1652711720000|2022-05-16 14:35:20|1071|1053.2|1071.36|1053.56|1071.38|1053.58|1070.92|1053.12|17
1652711730000|2022-05-16 14:35:30|1071.37|1053.57|1072.58|1054.78|1072.58|1054.78|1071.37|1053.57|7
1652711740000|2022-05-16 14:35:40|1073.07|1055.27|1073.06|1055.26|1073.07|1055.27|1072.25|1054.45|21
1652711750000|2022-05-16 14:35:50|1073.07|1055.27|1072.25|1054.45|1073.24|1055.44|1072.25|1054.45|21
1652711760000|2022-05-16 14:36:00|1072.35|1054.55|1073.24|1055.44|1073.24|1055.44|1072.31|1054.51|18
1652711770000|2022-05-16 14:36:10|1073.11|1055.31|1072.08|1054.28|1073.11|1055.31|1072.08|1054.28|22
1652711780000|2022-05-16 14:36:20|1071.91|1054.11|1071.62|1053.82|1072.16|1054.36|1071.49|1053.69|22
1652711790000|2022-05-16 14:36:30|1072|1054.2|1071.95|1054.15|1072.13|1054.33|1071.84|1054.04|16
1652711800000|2022-05-16 14:36:40|1071.99|1054.19|1071.22|1053.42|1072.16|1054.36|1071.22|1053.42|30
1652711810000|2022-05-16 14:36:50|1071.2|1053.4|1070.79|1052.99|1071.35|1053.55|1070.77|1052.97|25
1652711820000|2022-05-16 14:37:00|1070.88|1053.08|1071.97|1054.17|1072.02|1054.22|1070.88|1053.08|23
1652711830000|2022-05-16 14:37:10|1071.75|1053.95|1072.06|1054.26|1072.5|1054.7|1071.75|1053.95|23
1652711840000|2022-05-16 14:37:20|1072.07|1054.27|1071.13|1053.33|1072.07|1054.27|1070.83|1053.03|22
1652711850000|2022-05-16 14:37:30|1071.11|1053.31|1070.27|1052.47|1071.11|1053.31|1070.27|1052.47|12
1652711860000|2022-05-16 14:37:40|1070.35|1052.55|1070.03|1052.23|1070.4|1052.6|1070.03|1052.23|21
1652711870000|2022-05-16 14:37:50|1069.47|1051.67|1068.47|1050.67|1069.47|1051.67|1068.47|1050.67|11
1652711880000|2022-05-16 14:38:00|1068.45|1050.65|1069.46|1051.66|1069.46|1051.66|1068.36|1050.56|23
1652711890000|2022-05-16 14:38:10|1069.59|1051.79|1068.77|1050.97|1069.65|1051.85|1068.59|1050.79|22
1652711900000|2022-05-16 14:38:20|1068.75|1050.95|1069.13|1051.33|1069.31|1051.51|1068.38|1050.58|20
1652711910000|2022-05-16 14:38:30|1069.06|1051.26|1070.23|1052.43|1071.03|1053.23|1069.04|1051.24|26
1652711920000|2022-05-16 14:38:40|1070.19|1052.39|1071.15|1053.35|1071.63|1053.83|1070.04|1052.24|24
1652711930000|2022-05-16 14:38:50|1071.08|1053.28|1071.38|1053.58|1071.58|1053.78|1071.08|1053.28|23
1652711940000|2022-05-16 14:39:00|1071.37|1053.57|1071.48|1053.68|1072.38|1054.58|1071.3|1053.5|19
1652711950000|2022-05-16 14:39:10|1071.24|1053.44|1071.93|1054.13|1072.18|1054.38|1071.21|1053.41|17
1652711960000|2022-05-16 14:39:20|1071.92|1054.12|1070.28|1052.48|1071.92|1054.12|1070.22|1052.42|23
1652711970000|2022-05-16 14:39:30|1070.4|1052.6|1070.49|1052.69|1070.78|1052.98|1070.09|1052.29|13
1652711980000|2022-05-16 14:39:40|1070.37|1052.57|1071.31|1053.51|1071.31|1053.51|1070.17|1052.37|21
1652711990000|2022-05-16 14:39:50|1071.29|1053.49|1069.69|1051.89|1071.29|1053.49|1069.36|1051.56|24
1652712000000|2022-05-16 14:40:00|1069.7|1051.9|1068.49|1050.69|1069.81|1052.01|1068.37|1050.57|24
1652712010000|2022-05-16 14:40:10|1068.51|1050.71|1068.08|1050.28|1068.81|1051.01|1068.08|1050.28|17
1652712020000|2022-05-16 14:40:20|1068.18|1050.38|1067.33|1049.53|1068.25|1050.45|1067.33|1049.53|10
1652712030000|2022-05-16 14:40:30|1067.35|1049.55|1065.94|1048.14|1067.37|1049.57|1065.94|1048.14|17
1652712040000|2022-05-16 14:40:40|1065.92|1048.12|1068.33|1050.53|1068.33|1050.53|1065.92|1048.12|23
1652712050000|2022-05-16 14:40:50|1068.37|1050.57|1067.4|1049.6|1068.42|1050.62|1067.25|1049.45|32
1652712060000|2022-05-16 14:41:00|1067.38|1049.58|1068.76|1050.96|1068.77|1050.97|1067.03|1049.23|26
1652712070000|2022-05-16 14:41:10|1068.62|1050.82|1067.91|1050.11|1068.62|1050.82|1067.87|1050.07|21
1652712080000|2022-05-16 14:41:20|1067.87|1050.07|1067.12|1049.32|1068.08|1050.28|1067.12|1049.32|23
1652712090000|2022-05-16 14:41:30|1067.21|1049.41|1066.06|1048.26|1067.4|1049.6|1066.06|1048.26|22
1652712100000|2022-05-16 14:41:40|1066.34|1048.54|1066.85|1049.05|1066.85|1049.05|1065.98|1048.18|14
1652712110000|2022-05-16 14:41:50|1066.89|1049.09|1066.79|1048.99|1067.26|1049.46|1066.79|1048.99|27
1652712120000|2022-05-16 14:42:00|1066.75|1048.95|1067.26|1049.46|1067.74|1049.94|1066.72|1048.92|20
1652712130000|2022-05-16 14:42:10|1067.29|1049.49|1067.19|1049.39|1067.68|1049.88|1066.94|1049.14|24
1652712140000|2022-05-16 14:42:20|1067.11|1049.31|1065.15|1047.35|1067.11|1049.31|1065.15|1047.35|21
1652712150000|2022-05-16 14:42:30|1065.13|1047.33|1067.19|1049.39|1067.25|1049.45|1065.1|1047.3|34
1652712160000|2022-05-16 14:42:40|1067.25|1049.45|1067.18|1049.38|1067.99|1050.19|1066.44|1048.64|23
1652712170000|2022-05-16 14:42:50|1067.36|1049.56|1068.23|1050.43|1068.49|1050.69|1067.36|1049.56|28
1652712180000|2022-05-16 14:43:00|1068.22|1050.42|1068.78|1050.98|1068.83|1051.03|1068.2|1050.4|16
1652712190000|2022-05-16 14:43:10|1068.79|1050.99|1068.78|1050.98|1068.86|1051.06|1068.78|1050.98|12
1652712200000|2022-05-16 14:43:20|1068.77|1050.97|1069.24|1051.44|1069.24|1051.44|1068.39|1050.59|13
1652712210000|2022-05-16 14:43:30|1069.43|1051.63|1071.86|1054.06|1071.86|1054.06|1069.43|1051.63|19
1652712220000|2022-05-16 14:43:40|1071.81|1054.01|1071.69|1053.89|1071.86|1054.06|1071.66|1053.86|8
1652712230000|2022-05-16 14:43:50|1071.7|1053.9|1070.07|1052.27|1071.72|1053.92|1070.07|1052.27|12
1652712240000|2022-05-16 14:44:00|1070.4|1052.6|1070.91|1053.11|1070.92|1053.12|1070.06|1052.26|29
1652712250000|2022-05-16 14:44:10|1070.89|1053.09|1070.99|1053.19|1071.23|1053.43|1070.76|1052.96|18
1652712260000|2022-05-16 14:44:20|1070.95|1053.15|1071.45|1053.65|1071.65|1053.85|1070.95|1053.15|23
1652712270000|2022-05-16 14:44:30|1071.3|1053.5|1070.31|1052.51|1071.3|1053.5|1070.21|1052.41|17
1652712280000|2022-05-16 14:44:40|1070.32|1052.52|1070.3|1052.5|1071.3|1053.5|1070.3|1052.5|20
1652712290000|2022-05-16 14:44:50|1070.28|1052.48|1071.2|1053.4|1071.34|1053.54|1070.26|1052.46|20
1652712300000|2022-05-16 14:45:00|1071.19|1053.39|1069.17|1051.37|1071.19|1053.39|1069.17|1051.37|25
1652712310000|2022-05-16 14:45:10|1068.99|1051.19|1067.39|1049.59|1068.99|1051.19|1067.17|1049.37|23
1652712320000|2022-05-16 14:45:20|1067.61|1049.81|1067.32|1049.52|1068.22|1050.42|1067.28|1049.48|28
1652712330000|2022-05-16 14:45:30|1067.29|1049.49|1065.61|1047.81|1067.38|1049.58|1065.61|1047.81|25
1652712340000|2022-05-16 14:45:40|1065.55|1047.75|1066.17|1048.37|1066.17|1048.37|1065.01|1047.21|17
1652712350000|2022-05-16 14:45:50|1066.13|1048.33|1064.24|1046.44|1066.13|1048.33|1064.24|1046.44|21
1652712360000|2022-05-16 14:46:00|1064.2|1046.4|1063.76|1045.96|1064.2|1046.4|1063.76|1045.96|20
1652712370000|2022-05-16 14:46:10|1063.99|1046.19|1064.55|1046.75|1064.55|1046.75|1063.99|1046.19|10
1652712380000|2022-05-16 14:46:20|1064.61|1046.81|1065.06|1047.26|1065.54|1047.74|1064.61|1046.81|25
1652712390000|2022-05-16 14:46:30|1064.9|1047.1|1065.03|1047.23|1065.08|1047.28|1064.45|1046.65|24
1652712400000|2022-05-16 14:46:40|1065.07|1047.27|1065.21|1047.41|1065.38|1047.58|1065.05|1047.25|14
1652712410000|2022-05-16 14:46:50|1065.25|1047.45|1064.92|1047.12|1065.25|1047.45|1064.44|1046.64|24
1652712420000|2022-05-16 14:47:00|1064.93|1047.13|1063.93|1046.13|1065.07|1047.27|1063.93|1046.13|26
1652712430000|2022-05-16 14:47:10|1063.92|1046.12|1063.1|1045.3|1064.36|1046.56|1063.1|1045.3|16
1652712440000|2022-05-16 14:47:20|1063.3|1045.5|1063.98|1046.18|1064.01|1046.21|1063.3|1045.5|11
1652712450000|2022-05-16 14:47:30|1064.06|1046.26|1064.97|1047.17|1065.04|1047.24|1064.06|1046.26|24
1652712460000|2022-05-16 14:47:40|1064.68|1046.88|1066.32|1048.52|1066.32|1048.52|1064.43|1046.63|25
1652712470000|2022-05-16 14:47:50|1066.33|1048.53|1066.46|1048.66|1066.68|1048.88|1066.33|1048.53|14
1652712480000|2022-05-16 14:48:00|1066.45|1048.65|1066.46|1048.66|1066.46|1048.66|1066.18|1048.38|13
1652712490000|2022-05-16 14:48:10|1066.68|1048.88|1066.25|1048.45|1066.68|1048.88|1066.12|1048.32|23
1652712500000|2022-05-16 14:48:20|1066.26|1048.46|1066.46|1048.66|1066.46|1048.66|1066.26|1048.46|6
1652712510000|2022-05-16 14:48:30|1066.23|1048.43|1066.39|1048.59|1066.46|1048.66|1066.21|1048.41|13
1652712520000|2022-05-16 14:48:40|1066.4|1048.6|1066.46|1048.66|1066.46|1048.66|1066.26|1048.46|19
1652712530000|2022-05-16 14:48:50|1066.68|1048.88|1067.24|1049.44|1067.42|1049.62|1066.46|1048.66|10
1652712540000|2022-05-16 14:49:00|1067.26|1049.46|1067.01|1049.21|1067.26|1049.46|1066.72|1048.92|22
1652712550000|2022-05-16 14:49:10|1067.06|1049.26|1067.12|1049.32|1067.56|1049.76|1067.06|1049.26|25
1652712560000|2022-05-16 14:49:20|1067.1|1049.3|1067.29|1049.49|1067.65|1049.85|1067.03|1049.23|23
1652712570000|2022-05-16 14:49:30|1067.26|1049.46|1066.77|1048.97|1067.26|1049.46|1066.71|1048.91|22
1652712580000|2022-05-16 14:49:40|1066.68|1048.88|1066.68|1048.88|1066.74|1048.94|1066.65|1048.85|22
1652712590000|2022-05-16 14:49:50|1066.6|1048.8|1064.3|1046.5|1066.6|1048.8|1064.3|1046.5|19
1652712600000|2022-05-16 14:50:00|1064.27|1046.47|1064.1|1046.3|1064.48|1046.68|1063.91|1046.11|24
1652712610000|2022-05-16 14:50:10|1063.78|1045.98|1065.4|1047.6|1065.4|1047.6|1063.78|1045.98|20
1652712620000|2022-05-16 14:50:20|1065.42|1047.62|1065.83|1048.03|1065.83|1048.03|1065.42|1047.62|17
1652712630000|2022-05-16 14:50:30|1065.64|1047.84|1064.68|1046.88|1065.83|1048.03|1064.68|1046.88|24
1652712640000|2022-05-16 14:50:40|1064.57|1046.77|1065.09|1047.29|1065.11|1047.31|1064.57|1046.77|17
1652712650000|2022-05-16 14:50:50|1065.04|1047.24|1063.44|1045.64|1065.04|1047.24|1063.44|1045.64|21
1652712660000|2022-05-16 14:51:00|1063.43|1045.63|1062.25|1044.45|1063.43|1045.63|1062.25|1044.45|6
1652712670000|2022-05-16 14:51:10|1062.61|1044.81|1063.38|1045.58|1063.38|1045.58|1062.61|1044.81|18
1652712680000|2022-05-16 14:51:20|1064.13|1046.33|1065.11|1047.31|1065.11|1047.31|1064.13|1046.33|21
1652712690000|2022-05-16 14:51:30|1065.16|1047.36|1065.65|1047.85|1065.65|1047.85|1065.16|1047.36|16
1652712700000|2022-05-16 14:51:40|1065.5|1047.7|1065.21|1047.41|1065.5|1047.7|1064.92|1047.12|20
1652712710000|2022-05-16 14:51:50|1065.18|1047.38|1065.4|1047.6|1065.4|1047.6|1064.79|1046.99|21
1652712720000|2022-05-16 14:52:00|1065.46|1047.66|1063.96|1046.16|1065.46|1047.66|1063.96|1046.16|23
1652712730000|2022-05-16 14:52:10|1063.74|1045.94|1062.99|1045.19|1063.77|1045.97|1062.8|1045|19
1652712740000|2022-05-16 14:52:20|1062.8|1045|1063.31|1045.51|1063.39|1045.59|1062.75|1044.95|17
1652712750000|2022-05-16 14:52:30|1063.29|1045.49|1062.69|1044.89|1063.29|1045.49|1062.68|1044.88|18
1652712760000|2022-05-16 14:52:40|1062.64|1044.84|1063.1|1045.3|1063.1|1045.3|1062.64|1044.84|9
1652712770000|2022-05-16 14:52:50|1063.14|1045.34|1062.75|1044.95|1063.14|1045.34|1062.75|1044.95|12
1652712780000|2022-05-16 14:53:00|1062.48|1044.68|1062.07|1044.27|1062.61|1044.81|1061.86|1044.06|20
1652712790000|2022-05-16 14:53:10|1062.2|1044.4|1062.35|1044.55|1062.35|1044.55|1061.64|1043.84|24
1652712800000|2022-05-16 14:53:20|1062.41|1044.61|1061.97|1044.17|1062.47|1044.67|1061.95|1044.15|18
1652712810000|2022-05-16 14:53:30|1062.2|1044.4|1062.08|1044.28|1062.32|1044.52|1061.72|1043.92|15
1652712820000|2022-05-16 14:53:40|1062.14|1044.34|1062.69|1044.89|1063.2|1045.4|1061.93|1044.13|22
1652712830000|2022-05-16 14:53:50|1062.58|1044.78|1061.73|1043.93|1062.58|1044.78|1061.64|1043.84|13
1652712840000|2022-05-16 14:54:00|1061.69|1043.89|1061.58|1043.78|1061.73|1043.93|1061.24|1043.44|12
1652712850000|2022-05-16 14:54:10|1061.24|1043.44|1060.9|1043.1|1061.69|1043.89|1060.9|1043.1|7
1652712860000|2022-05-16 14:54:20|1060.95|1043.15|1063.18|1045.38|1063.18|1045.38|1060.95|1043.15|18
1652712870000|2022-05-16 14:54:30|1063.19|1045.39|1064.26|1046.46|1064.26|1046.46|1063.19|1045.39|16
1652712880000|2022-05-16 14:54:40|1064.58|1046.78|1062.72|1044.92|1064.58|1046.78|1062.69|1044.89|17
1652712890000|2022-05-16 14:54:50|1062.69|1044.89|1062.5|1044.7|1063.6|1045.8|1062.47|1044.67|19
1652712900000|2022-05-16 14:55:00|1062.51|1044.71|1062.24|1044.44|1063.25|1045.45|1062.24|1044.44|18
1652712910000|2022-05-16 14:55:10|1062.23|1044.43|1062.29|1044.49|1063.46|1045.66|1062.23|1044.43|24
1652712920000|2022-05-16 14:55:20|1062.27|1044.47|1061.86|1044.06|1062.27|1044.47|1061.57|1043.77|19
1652712930000|2022-05-16 14:55:30|1062.01|1044.21|1062.55|1044.75|1062.58|1044.78|1062.01|1044.21|18
1652712940000|2022-05-16 14:55:40|1062.59|1044.79|1062.37|1044.57|1062.75|1044.95|1062.29|1044.49|20
1652712950000|2022-05-16 14:55:50|1062.46|1044.66|1063.06|1045.26|1063.19|1045.39|1062.46|1044.66|16
1652712960000|2022-05-16 14:56:00|1063.1|1045.3|1062.97|1045.17|1063.25|1045.45|1062.84|1045.04|13
1652712970000|2022-05-16 14:56:10|1062.93|1045.13|1062.36|1044.56|1063.1|1045.3|1061.75|1043.95|25
1652712980000|2022-05-16 14:56:20|1062.55|1044.75|1063.12|1045.32|1063.23|1045.43|1062.55|1044.75|19
1652712990000|2022-05-16 14:56:30|1063.19|1045.39|1063.19|1045.39|1063.19|1045.39|1062.97|1045.17|9
1652713000000|2022-05-16 14:56:40|1063.12|1045.32|1063.05|1045.25|1063.13|1045.33|1063.04|1045.24|9
1652713010000|2022-05-16 14:56:50|1063.12|1045.32|1062.93|1045.13|1063.13|1045.33|1062.7|1044.9|21
1652713020000|2022-05-16 14:57:00|1062.94|1045.14|1063.07|1045.27|1063.07|1045.27|1062.94|1045.14|12
1652713030000|2022-05-16 14:57:10|1063.11|1045.31|1062.81|1045.01|1063.11|1045.31|1062.81|1045.01|14
1652713040000|2022-05-16 14:57:20|1062.8|1045|1063.03|1045.23|1063.03|1045.23|1062.75|1044.95|17
1652713050000|2022-05-16 14:57:30|1063.07|1045.27|1063.03|1045.23|1063.14|1045.34|1062.87|1045.07|12
1652713060000|2022-05-16 14:57:40|1063.04|1045.24|1063.12|1045.32|1063.25|1045.45|1063.04|1045.24|10
1652713070000|2022-05-16 14:57:50|1063.18|1045.38|1064.14|1046.34|1064.14|1046.34|1063.18|1045.38|13
1652713080000|2022-05-16 14:58:00|1064.2|1046.4|1065.4|1047.6|1065.44|1047.64|1064.2|1046.4|15
1652713090000|2022-05-16 14:58:10|1065.43|1047.63|1065.22|1047.42|1065.46|1047.66|1064.57|1046.77|20
1652713100000|2022-05-16 14:58:20|1065.24|1047.44|1064.58|1046.78|1065.46|1047.66|1063.97|1046.17|30
1652713110000|2022-05-16 14:58:30|1064.59|1046.79|1064.91|1047.11|1065.25|1047.45|1064.59|1046.79|28
1652713120000|2022-05-16 14:58:40|1064.94|1047.14|1064.1|1046.3|1064.94|1047.14|1063.91|1046.11|29
1652713130000|2022-05-16 14:58:50|1063.85|1046.05|1062.87|1045.07|1063.85|1046.05|1062.87|1045.07|25
1652713140000|2022-05-16 14:59:00|1062.85|1045.05|1061.26|1043.46|1062.85|1045.05|1061.26|1043.46|10
1652713150000|2022-05-16 14:59:10|1061.18|1043.38|1059.74|1041.94|1061.18|1043.38|1059.74|1041.94|9
1652713160000|2022-05-16 14:59:20|1059.98|1042.18|1061.94|1044.14|1061.94|1044.14|1059.98|1042.18|23
1652713170000|2022-05-16 14:59:30|1061.82|1044.02|1061.16|1043.36|1061.88|1044.08|1060.97|1043.17|26
1652713180000|2022-05-16 14:59:40|1060.47|1042.67|1059.46|1041.66|1060.58|1042.78|1059.27|1041.47|22
1652713190000|2022-05-16 14:59:50|1059.47|1041.67|1059.23|1041.43|1060.17|1042.37|1059.23|1041.43|22
1652713200000|2022-05-16 15:00:00|1059.21|1041.41|1058.74|1040.94|1059.21|1041.41|1058.27|1040.47|20
1652713210000|2022-05-16 15:00:10|1058.73|1040.93|1060.12|1042.32|1060.27|1042.47|1058.27|1040.47|27
1652713220000|2022-05-16 15:00:20|1060.23|1042.43|1062.49|1044.69|1062.96|1045.16|1060.23|1042.43|35
1652713230000|2022-05-16 15:00:30|1062.14|1044.34|1059.36|1041.56|1062.14|1044.34|1059.3|1041.5|31
1652713240000|2022-05-16 15:00:40|1058.79|1040.99|1058.77|1040.97|1059.2|1041.4|1058.66|1040.86|18
1652713250000|2022-05-16 15:00:50|1058.79|1040.99|1059.23|1041.43|1060.08|1042.28|1058.79|1040.99|21
1652713260000|2022-05-16 15:01:00|1058.89|1041.09|1061.9|1044.1|1061.9|1044.1|1058.89|1041.09|33
1652713270000|2022-05-16 15:01:10|1062.18|1044.38|1063.04|1045.24|1063.16|1045.36|1062.18|1044.38|24
1652713280000|2022-05-16 15:01:20|1063.15|1045.35|1063.33|1045.53|1063.33|1045.53|1062.51|1044.71|21
1652713290000|2022-05-16 15:01:30|1063.39|1045.59|1063.32|1045.52|1064.06|1046.26|1063.3|1045.5|19
1652713300000|2022-05-16 15:01:40|1063.3|1045.5|1063.14|1045.34|1063.57|1045.77|1062.41|1044.61|22
1652713310000|2022-05-16 15:01:50|1063.18|1045.38|1064.04|1046.24|1064.04|1046.24|1063.18|1045.38|11
1652713320000|2022-05-16 15:02:00|1064.06|1046.26|1064.21|1046.41|1064.21|1046.41|1063.9|1046.1|11
1652713330000|2022-05-16 15:02:10|1064.85|1047.05|1064.68|1046.88|1065.24|1047.44|1064.68|1046.88|20
1652713340000|2022-05-16 15:02:20|1064.67|1046.87|1063.7|1045.9|1064.67|1046.87|1063.35|1045.55|19
1652713350000|2022-05-16 15:02:30|1063.54|1045.74|1062.41|1044.61|1063.54|1045.74|1062.41|1044.61|25
1652713360000|2022-05-16 15:02:40|1062.4|1044.6|1062.37|1044.57|1062.47|1044.67|1061.94|1044.14|26
1652713370000|2022-05-16 15:02:50|1062.27|1044.47|1061.4|1043.6|1062.27|1044.47|1061.4|1043.6|22
1652713380000|2022-05-16 15:03:00|1061.34|1043.54|1062.95|1045.15|1063.07|1045.27|1060.7|1042.9|29
1652713390000|2022-05-16 15:03:10|1062.88|1045.08|1061.04|1043.24|1062.89|1045.09|1060.68|1042.88|21
1652713400000|2022-05-16 15:03:20|1061.08|1043.28|1060.49|1042.69|1061.6|1043.8|1060.49|1042.69|17
1652713410000|2022-05-16 15:03:30|1060.47|1042.67|1059.88|1042.08|1060.47|1042.67|1059.88|1042.08|15
1652713420000|2022-05-16 15:03:40|1060.04|1042.24|1059.2|1041.4|1060.21|1042.41|1059.2|1041.4|19
1652713430000|2022-05-16 15:03:50|1059.32|1041.52|1060.08|1042.28|1060.48|1042.68|1059.32|1041.52|20
1652713440000|2022-05-16 15:04:00|1060.12|1042.32|1060.73|1042.93|1060.93|1043.13|1060.12|1042.32|25
1652713450000|2022-05-16 15:04:10|1060.83|1043.03|1062.14|1044.34|1062.14|1044.34|1060.76|1042.96|21
1652713460000|2022-05-16 15:04:20|1062.19|1044.39|1063.05|1045.25|1063.05|1045.25|1062.19|1044.39|10
1652713470000|2022-05-16 15:04:30|1063.09|1045.29|1062.07|1044.27|1063.09|1045.29|1061.93|1044.13|22
1652713480000|2022-05-16 15:04:40|1062.18|1044.38|1062.6|1044.8|1062.82|1045.02|1062.18|1044.38|19
1652713490000|2022-05-16 15:04:50|1062.61|1044.81|1062.91|1045.11|1063.19|1045.39|1062.61|1044.81|22
1652713500000|2022-05-16 15:05:00|1062.4|1044.6|1062.12|1044.32|1062.4|1044.6|1061.23|1043.43|15
1652713510000|2022-05-16 15:05:10|1062.11|1044.31|1063.19|1045.39|1063.19|1045.39|1062.08|1044.28|17
1652713520000|2022-05-16 15:05:20|1063.13|1045.33|1066.97|1049.17|1066.97|1049.17|1063.13|1045.33|18
1652713530000|2022-05-16 15:05:30|1067.45|1049.65|1067.41|1049.61|1067.55|1049.75|1067.35|1049.55|20
1652713540000|2022-05-16 15:05:40|1067.35|1049.55|1067.99|1050.19|1067.99|1050.19|1067.35|1049.55|28
1652713550000|2022-05-16 15:05:50|1067.95|1050.15|1067.82|1050.02|1067.99|1050.19|1067.82|1050.02|7
1652713560000|2022-05-16 15:06:00|1067.83|1050.03|1067.19|1049.39|1067.95|1050.15|1067.19|1049.39|21
1652713570000|2022-05-16 15:06:10|1067.21|1049.41|1065.92|1048.12|1067.21|1049.41|1065.19|1047.39|20
1652713580000|2022-05-16 15:06:20|1066.18|1048.38|1066.36|1048.56|1067|1049.2|1066.18|1048.38|21
1652713590000|2022-05-16 15:06:30|1066.34|1048.54|1065.17|1047.37|1066.35|1048.55|1065.17|1047.37|25
1652713600000|2022-05-16 15:06:40|1065.25|1047.45|1065.27|1047.47|1065.53|1047.73|1065.25|1047.45|18
1652713610000|2022-05-16 15:06:50|1065.26|1047.46|1065.17|1047.37|1065.34|1047.54|1065.1|1047.3|14
1652713620000|2022-05-16 15:07:00|1065.2|1047.4|1064.5|1046.7|1065.2|1047.4|1063.43|1045.63|16
1652713630000|2022-05-16 15:07:10|1064.57|1046.77|1064.54|1046.74|1066.18|1048.38|1064.54|1046.74|24
1652713640000|2022-05-16 15:07:20|1064.58|1046.78|1066.35|1048.55|1066.52|1048.72|1064.58|1046.78|27
1652713650000|2022-05-16 15:07:30|1066.33|1048.53|1066.85|1049.05|1066.85|1049.05|1065.86|1048.06|20
1652713660000|2022-05-16 15:07:40|1067.35|1049.55|1067.37|1049.57|1067.37|1049.57|1067.14|1049.34|5
1652713670000|2022-05-16 15:07:50|1067.64|1049.84|1067.37|1049.57|1067.64|1049.84|1067.37|1049.57|6
1652713680000|2022-05-16 15:08:00|1067.64|1049.84|1068.99|1051.19|1069.93|1052.13|1067.64|1049.84|23
1652713690000|2022-05-16 15:08:10|1068.89|1051.09|1067.65|1049.85|1068.89|1051.09|1067.4|1049.6|25
1652713700000|2022-05-16 15:08:20|1067.66|1049.86|1067.35|1049.55|1067.91|1050.11|1067.29|1049.49|20
1652713710000|2022-05-16 15:08:30|1067.34|1049.54|1069.21|1051.41|1069.21|1051.41|1067.14|1049.34|19
1652713720000|2022-05-16 15:08:40|1068.93|1051.13|1068.73|1050.93|1069.02|1051.22|1068.15|1050.35|27
1652713730000|2022-05-16 15:08:50|1068.64|1050.84|1068.94|1051.14|1069.1|1051.3|1068.55|1050.75|17
1652713740000|2022-05-16 15:09:00|1068.95|1051.15|1069.1|1051.3|1069.1|1051.3|1068.86|1051.06|15
1652713750000|2022-05-16 15:09:10|1069.11|1051.31|1068.22|1050.42|1069.66|1051.86|1068.22|1050.42|19
1652713760000|2022-05-16 15:09:20|1068.24|1050.44|1068.88|1051.08|1068.99|1051.19|1068.24|1050.44|8
1652713770000|2022-05-16 15:09:30|1068.79|1050.99|1069.31|1051.51|1069.31|1051.51|1068.28|1050.48|21
1652713780000|2022-05-16 15:09:40|1069.61|1051.81|1070.02|1052.22|1070.05|1052.25|1069.61|1051.81|11
1652713790000|2022-05-16 15:09:50|1070.05|1052.25|1071.73|1053.93|1071.82|1054.02|1070.05|1052.25|18
1652713800000|2022-05-16 15:10:00|1071.59|1053.79|1069.81|1052.01|1071.59|1053.79|1069.81|1052.01|23
1652713810000|2022-05-16 15:10:10|1069.82|1052.02|1068.37|1050.57|1069.87|1052.07|1068.37|1050.57|24
1652713820000|2022-05-16 15:10:20|1068.38|1050.58|1070.59|1052.79|1071.18|1053.38|1068.38|1050.58|17
1652713830000|2022-05-16 15:10:30|1070.52|1052.72|1069.82|1052.02|1070.52|1052.72|1069.4|1051.6|24
1652713840000|2022-05-16 15:10:40|1069.83|1052.03|1070.19|1052.39|1070.44|1052.64|1069.83|1052.03|23
1652713850000|2022-05-16 15:10:50|1070.18|1052.38|1069.37|1051.57|1070.19|1052.39|1069.37|1051.57|19
1652713860000|2022-05-16 15:11:00|1069.28|1051.48|1069.69|1051.89|1069.75|1051.95|1069.12|1051.32|24
1652713870000|2022-05-16 15:11:10|1069.7|1051.9|1070.58|1052.78|1070.87|1053.07|1069.7|1051.9|13
1652713880000|2022-05-16 15:11:20|1070.61|1052.81|1070.87|1053.07|1070.87|1053.07|1070.61|1052.81|8
1652713890000|2022-05-16 15:11:30|1071.2|1053.4|1071.2|1053.4|1071.7|1053.9|1071.17|1053.37|9
1652713900000|2022-05-16 15:11:40|1071.21|1053.41|1071.2|1053.4|1071.33|1053.53|1071.2|1053.4|17
1652713910000|2022-05-16 15:11:50|1071.19|1053.39|1071.11|1053.31|1071.7|1053.9|1071.1|1053.3|17
1652713920000|2022-05-16 15:12:00|1071.1|1053.3|1070.32|1052.52|1071.4|1053.6|1070.32|1052.52|22
1652713930000|2022-05-16 15:12:10|1070.3|1052.5|1070.17|1052.37|1070.78|1052.98|1070.16|1052.36|18
1652713940000|2022-05-16 15:12:20|1070.19|1052.39|1070.04|1052.24|1070.57|1052.77|1070.04|1052.24|16
1652713950000|2022-05-16 15:12:30|1070.01|1052.21|1069.08|1051.28|1070.01|1052.21|1069.08|1051.28|19
1652713960000|2022-05-16 15:12:40|1069.06|1051.26|1069.33|1051.53|1069.33|1051.53|1068.4|1050.6|21
1652713970000|2022-05-16 15:12:50|1069.24|1051.44|1070.25|1052.45|1070.25|1052.45|1069.24|1051.44|15
1652713980000|2022-05-16 15:13:00|1070.33|1052.53|1070.23|1052.43|1071.07|1053.27|1070.07|1052.27|27
1652713990000|2022-05-16 15:13:10|1070.21|1052.41|1068.84|1051.04|1070.21|1052.41|1068.55|1050.75|29
1652714000000|2022-05-16 15:13:20|1068.83|1051.03|1067.5|1049.7|1068.83|1051.03|1067.5|1049.7|23
1652714010000|2022-05-16 15:13:30|1067.49|1049.69|1067.08|1049.28|1067.75|1049.95|1066.9|1049.1|24
1652714020000|2022-05-16 15:13:40|1066.86|1049.06|1066.82|1049.02|1067.38|1049.58|1066.82|1049.02|14
1652714030000|2022-05-16 15:13:50|1066.48|1048.68|1066.14|1048.34|1066.48|1048.68|1065.41|1047.61|25
1652714040000|2022-05-16 15:14:00|1066.17|1048.37|1066.97|1049.17|1067.22|1049.42|1066.15|1048.35|22
1652714050000|2022-05-16 15:14:10|1066.96|1049.16|1066.33|1048.53|1066.96|1049.16|1066.31|1048.51|17
1652714060000|2022-05-16 15:14:20|1066.31|1048.51|1066.13|1048.33|1066.36|1048.56|1066.11|1048.31|11
1652714070000|2022-05-16 15:14:30|1066.28|1048.48|1067.06|1049.26|1067.11|1049.31|1066.1|1048.3|26
1652714080000|2022-05-16 15:14:40|1066.95|1049.15|1065.96|1048.16|1067.06|1049.26|1065.95|1048.15|17
1652714090000|2022-05-16 15:14:50|1065.92|1048.12|1065.99|1048.19|1066.02|1048.22|1065.21|1047.41|26
1652714100000|2022-05-16 15:15:00|1066.03|1048.23|1067.01|1049.21|1067.22|1049.42|1065.99|1048.19|21
1652714110000|2022-05-16 15:15:10|1067.08|1049.28|1066.28|1048.48|1067.79|1049.99|1066.28|1048.48|23
1652714120000|2022-05-16 15:15:20|1066.22|1048.42|1066.95|1049.15|1066.98|1049.18|1065.96|1048.16|21
1652714130000|2022-05-16 15:15:30|1067.07|1049.27|1066.93|1049.13|1067.09|1049.29|1066.21|1048.41|21
1652714140000|2022-05-16 15:15:40|1066.91|1049.11|1067.1|1049.3|1067.15|1049.35|1066.91|1049.11|15
1652714150000|2022-05-16 15:15:50|1067.06|1049.26|1067.1|1049.3|1067.13|1049.33|1067.05|1049.25|5
1652714160000|2022-05-16 15:16:00|1067.15|1049.35|1069.18|1051.38|1069.18|1051.38|1067.12|1049.32|17
1652714170000|2022-05-16 15:16:10|1069.19|1051.39|1069.82|1052.02|1070.15|1052.35|1069.19|1051.39|18
1652714180000|2022-05-16 15:16:20|1069.91|1052.11|1069.95|1052.15|1070.04|1052.24|1069.24|1051.44|25
1652714190000|2022-05-16 15:16:30|1070.01|1052.21|1068.29|1050.49|1070.04|1052.24|1068.29|1050.49|22
1652714200000|2022-05-16 15:16:40|1068.31|1050.51|1069.84|1052.04|1070.18|1052.38|1068.31|1050.51|23
1652714210000|2022-05-16 15:16:50|1069.63|1051.83|1070.07|1052.27|1070.09|1052.29|1069.42|1051.62|28
1652714220000|2022-05-16 15:17:00|1070.06|1052.26|1070.4|1052.6|1070.4|1052.6|1069.17|1051.37|22
1652714230000|2022-05-16 15:17:10|1070.46|1052.66|1070.57|1052.77|1070.94|1053.14|1070.17|1052.37|22
1652714240000|2022-05-16 15:17:20|1070.63|1052.83|1070.98|1053.18|1071.17|1053.37|1070.62|1052.82|23
1652714250000|2022-05-16 15:17:30|1071.09|1053.29|1071.09|1053.29|1071.09|1053.29|1070.74|1052.94|12
1652714260000|2022-05-16 15:17:40|1071.1|1053.3|1071.1|1053.3|1071.27|1053.47|1071.09|1053.29|21
1652714270000|2022-05-16 15:17:50|1071.09|1053.29|1071.59|1053.79|1071.59|1053.79|1071.09|1053.29|8
1652714280000|2022-05-16 15:18:00|1071.28|1053.48|1071.2|1053.4|1071.31|1053.51|1071.06|1053.26|11
1652714290000|2022-05-16 15:18:10|1071.35|1053.55|1071.16|1053.36|1071.82|1054.02|1071.16|1053.36|15
1652714300000|2022-05-16 15:18:20|1071.12|1053.32|1071.06|1053.26|1071.32|1053.52|1070.87|1053.07|11
1652714310000|2022-05-16 15:18:30|1071.05|1053.25|1070.61|1052.81|1071.05|1053.25|1070.43|1052.63|21
1652714320000|2022-05-16 15:18:40|1070.6|1052.8|1071.41|1053.61|1071.42|1053.62|1070.6|1052.8|17
1652714330000|2022-05-16 15:18:50|1071.43|1053.63|1071.52|1053.72|1071.52|1053.72|1071.12|1053.32|14
1652714340000|2022-05-16 15:19:00|1071.32|1053.52|1071.31|1053.51|1071.82|1054.02|1071.29|1053.49|19
1652714350000|2022-05-16 15:19:10|1071.25|1053.45|1070.14|1052.34|1071.25|1053.45|1070.14|1052.34|21
1652714360000|2022-05-16 15:19:20|1070.11|1052.31|1070.79|1052.99|1070.79|1052.99|1070.11|1052.31|12
1652714370000|2022-05-16 15:19:30|1070.77|1052.97|1070.18|1052.38|1070.77|1052.97|1070.18|1052.38|7
1652714380000|2022-05-16 15:19:40|1070.26|1052.46|1070.69|1052.89|1071.02|1053.22|1070.24|1052.44|20
1652714390000|2022-05-16 15:19:50|1070.68|1052.88|1069.86|1052.06|1070.68|1052.88|1069.19|1051.39|20
1652714400000|2022-05-16 15:20:00|1069.84|1052.04|1068.85|1051.05|1069.84|1052.04|1068.3|1050.5|16
1652714410000|2022-05-16 15:20:10|1068.67|1050.87|1068.99|1051.19|1068.99|1051.19|1068.29|1050.49|14
1652714420000|2022-05-16 15:20:20|1068.98|1051.18|1068.84|1051.04|1068.98|1051.18|1068.39|1050.59|14
1652714430000|2022-05-16 15:20:30|1068.86|1051.06|1068.21|1050.41|1068.92|1051.12|1068.21|1050.41|20
1652714440000|2022-05-16 15:20:40|1068.19|1050.39|1068.41|1050.61|1068.41|1050.61|1068.15|1050.35|9
1652714450000|2022-05-16 15:20:50|1068.45|1050.65|1068.19|1050.39|1068.68|1050.88|1068.18|1050.38|8
1652714460000|2022-05-16 15:21:00|1068.18|1050.38|1068.46|1050.66|1068.46|1050.66|1068.18|1050.38|10
1652714470000|2022-05-16 15:21:10|1068.68|1050.88|1068.94|1051.14|1068.94|1051.14|1068.46|1050.66|7
1652714480000|2022-05-16 15:21:20|1069.42|1051.62|1068.94|1051.14|1069.42|1051.62|1068.94|1051.14|6
1652714490000|2022-05-16 15:21:30|1068.92|1051.12|1068.91|1051.11|1068.94|1051.14|1068.61|1050.81|13
1652714500000|2022-05-16 15:21:40|1068.9|1051.1|1068.94|1051.14|1068.94|1051.14|1068.9|1051.1|7
1652714510000|2022-05-16 15:21:50|1069.42|1051.62|1069.93|1052.13|1069.93|1052.13|1069.42|1051.62|3
1652714520000|2022-05-16 15:22:00|1069.79|1051.99|1071.24|1053.44|1071.33|1053.53|1069.79|1051.99|22
1652714530000|2022-05-16 15:22:10|1071.15|1053.35|1070.22|1052.42|1071.15|1053.35|1070.22|1052.42|15
1652714540000|2022-05-16 15:22:20|1070.17|1052.37|1071.06|1053.26|1071.19|1053.39|1070.17|1052.37|18
1652714550000|2022-05-16 15:22:30|1070.99|1053.19|1071.18|1053.38|1071.21|1053.41|1070.97|1053.17|13
1652714560000|2022-05-16 15:22:40|1071.19|1053.39|1071.17|1053.37|1071.2|1053.4|1071.14|1053.34|12
1652714570000|2022-05-16 15:22:50|1071.18|1053.38|1071.43|1053.63|1071.67|1053.87|1071.18|1053.38|12
1652714580000|2022-05-16 15:23:00|1071.4|1053.6|1071.2|1053.4|1071.41|1053.61|1071.11|1053.31|12
1652714590000|2022-05-16 15:23:10|1071.19|1053.39|1071.27|1053.47|1071.43|1053.63|1070.9|1053.1|22
1652714600000|2022-05-16 15:23:20|1071.36|1053.56|1071.67|1053.87|1071.67|1053.87|1071.17|1053.37|15
1652714610000|2022-05-16 15:23:30|1071.43|1053.63|1071.43|1053.63|1071.67|1053.87|1071.38|1053.58|7
1652714620000|2022-05-16 15:23:40|1071.67|1053.87|1072.21|1054.41|1072.43|1054.63|1071.43|1053.63|32
1652714630000|2022-05-16 15:23:50|1072.22|1054.42|1071.87|1054.07|1072.22|1054.42|1071.78|1053.98|12
1652714640000|2022-05-16 15:24:00|1071.74|1053.94|1071.3|1053.5|1071.74|1053.94|1071.09|1053.29|19
1652714650000|2022-05-16 15:24:10|1071.27|1053.47|1071.9|1054.1|1071.9|1054.1|1071.27|1053.47|15
1652714660000|2022-05-16 15:24:20|1071.91|1054.11|1072.11|1054.31|1072.14|1054.34|1071.9|1054.1|8
1652714670000|2022-05-16 15:24:30|1072.1|1054.3|1071.91|1054.11|1072.19|1054.39|1071.9|1054.1|15
1652714680000|2022-05-16 15:24:40|1071.98|1054.18|1072.07|1054.27|1072.07|1054.27|1071.97|1054.17|10
1652714690000|2022-05-16 15:24:50|1072.06|1054.26|1072.08|1054.28|1072.16|1054.36|1072.01|1054.21|10
1652714700000|2022-05-16 15:25:00|1071.9|1054.1|1071.94|1054.14|1071.94|1054.14|1071.9|1054.1|2
1652714710000|2022-05-16 15:25:10|1072.01|1054.21|1071.9|1054.1|1072.01|1054.21|1071.9|1054.1|11
1652714720000|2022-05-16 15:25:20|1071.4|1053.6|1070.73|1052.93|1071.4|1053.6|1070.73|1052.93|7
1652714730000|2022-05-16 15:25:30|1070.71|1052.91|1069.12|1051.32|1070.71|1052.91|1069.09|1051.29|23
1652714740000|2022-05-16 15:25:40|1069.11|1051.31|1069.06|1051.26|1069.12|1051.32|1068.9|1051.1|11
1652714750000|2022-05-16 15:25:50|1069.04|1051.24|1068.9|1051.1|1069.04|1051.24|1068.9|1051.1|11
1652714760000|2022-05-16 15:26:00|1068.91|1051.11|1069.26|1051.46|1069.39|1051.59|1068.91|1051.11|16
1652714770000|2022-05-16 15:26:10|1069.25|1051.45|1068.9|1051.1|1069.25|1051.45|1068.9|1051.1|12
1652714790000|2022-05-16 15:26:30|1068.98|1051.18|1069.12|1051.32|1069.17|1051.37|1068.98|1051.18|8
1652714800000|2022-05-16 15:26:40|1069.11|1051.31|1069.16|1051.36|1069.29|1051.49|1068.99|1051.19|18
1652714810000|2022-05-16 15:26:50|1069.05|1051.25|1067.49|1049.69|1069.05|1051.25|1067.49|1049.69|5
1652714820000|2022-05-16 15:27:00|1067.51|1049.71|1067.16|1049.36|1067.54|1049.74|1067.16|1049.36|22
1652714830000|2022-05-16 15:27:10|1066.52|1048.72|1065.43|1047.63|1066.53|1048.73|1065.43|1047.63|24
1652714840000|2022-05-16 15:27:20|1065.25|1047.45|1064.4|1046.6|1065.25|1047.45|1063.59|1045.79|22
1652714850000|2022-05-16 15:27:30|1064.49|1046.69|1065.88|1048.08|1066.36|1048.56|1064.49|1046.69|27
1652714860000|2022-05-16 15:27:40|1066.05|1048.25|1067.11|1049.31|1067.13|1049.33|1066.05|1048.25|25
1652714870000|2022-05-16 15:27:50|1067.08|1049.28|1066.59|1048.79|1067.09|1049.29|1066.36|1048.56|27
1652714880000|2022-05-16 15:28:00|1066.62|1048.82|1066.45|1048.65|1066.63|1048.83|1066.2|1048.4|13
1652714890000|2022-05-16 15:28:10|1066.49|1048.69|1067.96|1050.16|1067.96|1050.16|1066.49|1048.69|26
1652714900000|2022-05-16 15:28:20|1067.76|1049.96|1066.68|1048.88|1067.99|1050.19|1066.68|1048.88|22
1652714910000|2022-05-16 15:28:30|1066.45|1048.65|1065.73|1047.93|1066.45|1048.65|1065.73|1047.93|20
1652714920000|2022-05-16 15:28:40|1065.74|1047.94|1066.56|1048.76|1066.56|1048.76|1065.74|1047.94|13
1652714930000|2022-05-16 15:28:50|1066.53|1048.73|1065.82|1048.02|1066.53|1048.73|1065.82|1048.02|16
1652714940000|2022-05-16 15:29:00|1065.92|1048.12|1067.13|1049.33|1067.13|1049.33|1065.92|1048.12|14
1652714950000|2022-05-16 15:29:10|1067.1|1049.3|1066.55|1048.75|1067.12|1049.32|1065.95|1048.15|11
1652714960000|2022-05-16 15:29:20|1066.53|1048.73|1065.36|1047.56|1067.1|1049.3|1065.36|1047.56|25
1652714970000|2022-05-16 15:29:30|1065.33|1047.53|1066.09|1048.29|1066.16|1048.36|1065.27|1047.47|22
1652714980000|2022-05-16 15:29:40|1066.07|1048.27|1066.41|1048.61|1066.41|1048.61|1065.84|1048.04|17
1652714990000|2022-05-16 15:29:50|1066.45|1048.65|1066.83|1049.03|1067.14|1049.34|1066.34|1048.54|17
1652715000000|2022-05-16 15:30:00|1066.98|1049.18|1067.3|1049.5|1067.3|1049.5|1066.91|1049.11|19
1652715010000|2022-05-16 15:30:10|1067.29|1049.49|1067.16|1049.36|1067.29|1049.49|1066.78|1048.98|16
1652715020000|2022-05-16 15:30:20|1067.1|1049.3|1066.95|1049.15|1067.1|1049.3|1066.17|1048.37|23
1652715030000|2022-05-16 15:30:30|1067|1049.2|1067.14|1049.34|1067.14|1049.34|1067|1049.2|12
1652715040000|2022-05-16 15:30:40|1067.1|1049.3|1066.13|1048.33|1067.1|1049.3|1065.99|1048.19|23
1652715050000|2022-05-16 15:30:50|1066.04|1048.24|1066.44|1048.64|1066.56|1048.76|1065.84|1048.04|15
1652715060000|2022-05-16 15:31:00|1066.35|1048.55|1064.8|1047|1066.35|1048.55|1064.77|1046.97|32
1652715070000|2022-05-16 15:31:10|1064.81|1047.01|1063.35|1045.55|1064.88|1047.08|1063.35|1045.55|24
1652715080000|2022-05-16 15:31:20|1063.33|1045.53|1063.38|1045.58|1063.5|1045.7|1063.16|1045.36|19
1652715090000|2022-05-16 15:31:30|1063.35|1045.55|1063.13|1045.33|1063.35|1045.55|1063.12|1045.32|13
1652715100000|2022-05-16 15:31:40|1063.11|1045.31|1062.61|1044.81|1063.11|1045.31|1062.25|1044.45|7
1652715110000|2022-05-16 15:31:50|1062.25|1044.45|1061.58|1043.78|1062.25|1044.45|1061.58|1043.78|11
1652715120000|2022-05-16 15:32:00|1061.61|1043.81|1059.79|1041.99|1061.61|1043.81|1059.79|1041.99|17
1652715130000|2022-05-16 15:32:10|1059.76|1041.96|1060.16|1042.36|1060.16|1042.36|1059.74|1041.94|8
1652715140000|2022-05-16 15:32:20|1060.15|1042.35|1059.74|1041.94|1060.15|1042.35|1059.74|1041.94|11
1652715160000|2022-05-16 15:32:40|1059.32|1041.52|1058.95|1041.15|1059.32|1041.52|1058.95|1041.15|2
1652715170000|2022-05-16 15:32:50|1059.01|1041.21|1058.71|1040.91|1059.11|1041.31|1058.34|1040.54|11
1652715180000|2022-05-16 15:33:00|1058.68|1040.88|1059.15|1041.35|1059.15|1041.35|1058.27|1040.47|12
1652715190000|2022-05-16 15:33:10|1059.16|1041.36|1059.21|1041.41|1059.56|1041.76|1059.04|1041.24|26
1652715200000|2022-05-16 15:33:20|1059.2|1041.4|1060.26|1042.46|1060.26|1042.46|1059.13|1041.33|21
1652715210000|2022-05-16 15:33:30|1060.28|1042.48|1059.87|1042.07|1060.28|1042.48|1059.87|1042.07|16
1652715220000|2022-05-16 15:33:40|1060|1042.2|1059.86|1042.06|1060.14|1042.34|1059.76|1041.96|12
1652715230000|2022-05-16 15:33:50|1059.76|1041.96|1058.95|1041.15|1060.02|1042.22|1058.93|1041.13|25
1652715240000|2022-05-16 15:34:00|1058.97|1041.17|1059.01|1041.21|1059.44|1041.64|1058.96|1041.16|20
1652715250000|2022-05-16 15:34:10|1058.99|1041.19|1058.67|1040.87|1059.01|1041.21|1058.67|1040.87|18
1652715260000|2022-05-16 15:34:20|1058.64|1040.84|1059.38|1041.58|1059.74|1041.94|1058.64|1040.84|24
1652715270000|2022-05-16 15:34:30|1059.35|1041.55|1058.75|1040.95|1059.35|1041.55|1058.27|1040.47|20
1652715280000|2022-05-16 15:34:40|1058.74|1040.94|1059.24|1041.44|1059.24|1041.44|1058.64|1040.84|9
1652715290000|2022-05-16 15:34:50|1059.26|1041.46|1059.56|1041.76|1059.74|1041.94|1059.26|1041.46|20
1652715300000|2022-05-16 15:35:00|1059.57|1041.77|1059.87|1042.07|1060.4|1042.6|1059.57|1041.77|17
1652715310000|2022-05-16 15:35:10|1059.76|1041.96|1059.43|1041.63|1059.76|1041.96|1058.77|1040.97|16
1652715320000|2022-05-16 15:35:20|1059.41|1041.61|1059.65|1041.85|1059.83|1042.03|1059.37|1041.57|17
1652715330000|2022-05-16 15:35:30|1059.68|1041.88|1058.27|1040.47|1059.68|1041.88|1058.27|1040.47|14
1652715340000|2022-05-16 15:35:40|1058.64|1040.84|1056.62|1038.82|1058.64|1040.84|1056.62|1038.82|10
1652715350000|2022-05-16 15:35:50|1056.57|1038.77|1055.29|1037.49|1056.67|1038.87|1055.29|1037.49|16
1652715360000|2022-05-16 15:36:00|1055.27|1037.47|1052.36|1034.56|1055.27|1037.47|1049.75|1031.95|31
1652715370000|2022-05-16 15:36:10|1052.35|1034.55|1050.55|1032.75|1052.35|1034.55|1049.75|1031.95|27
1652715380000|2022-05-16 15:36:20|1051.05|1033.25|1049.73|1031.93|1051.07|1033.27|1049.32|1031.52|25
1652715390000|2022-05-16 15:36:30|1049.7|1031.9|1048.9|1031.1|1049.75|1031.95|1048.9|1031.1|21
1652715400000|2022-05-16 15:36:40|1048.4|1030.6|1047.9|1030.1|1048.4|1030.6|1047.9|1030.1|2
1652715410000|2022-05-16 15:36:50|1047.4|1029.6|1046.49|1028.69|1047.49|1029.69|1046.39|1028.59|24
1652715420000|2022-05-16 15:37:00|1046.51|1028.71|1047.49|1029.69|1047.49|1029.69|1045.99|1028.19|15
1652715430000|2022-05-16 15:37:10|1047.62|1029.82|1046.82|1029.02|1048.97|1031.17|1046.82|1029.02|26
1652715440000|2022-05-16 15:37:20|1046.4|1028.6|1047.41|1029.61|1047.58|1029.78|1046.4|1028.6|11
1652715450000|2022-05-16 15:37:30|1047.4|1029.6|1046.47|1028.67|1047.4|1029.6|1045.4|1027.6|18
1652715460000|2022-05-16 15:37:40|1046.43|1028.63|1047.46|1029.66|1048.11|1030.31|1045.84|1028.04|22
1652715470000|2022-05-16 15:37:50|1047.48|1029.68|1046.74|1028.94|1048.45|1030.65|1046.4|1028.6|19
1652715480000|2022-05-16 15:38:00|1046.24|1028.44|1046.49|1028.69|1047.11|1029.31|1045.94|1028.14|23
1652715490000|2022-05-16 15:38:10|1046.51|1028.71|1047.5|1029.7|1047.52|1029.72|1046.51|1028.71|19
1652715500000|2022-05-16 15:38:20|1047.48|1029.68|1049.51|1031.71|1049.63|1031.83|1047.48|1029.68|24
1652715510000|2022-05-16 15:38:30|1049.52|1031.72|1049.95|1032.15|1049.95|1032.15|1049.01|1031.21|10
1652715520000|2022-05-16 15:38:40|1049.92|1032.12|1050.09|1032.29|1050.56|1032.76|1049.92|1032.12|7
1652715530000|2022-05-16 15:38:50|1050.12|1032.32|1049.12|1031.32|1050.56|1032.76|1049.12|1031.32|19
1652715540000|2022-05-16 15:39:00|1049.08|1031.28|1049.68|1031.88|1050.06|1032.26|1049.01|1031.21|28
1652715550000|2022-05-16 15:39:10|1049.77|1031.97|1050.15|1032.35|1050.15|1032.35|1049.77|1031.97|15
1652715560000|2022-05-16 15:39:20|1050.19|1032.39|1052.37|1034.57|1052.37|1034.57|1050.19|1032.39|18
1652715570000|2022-05-16 15:39:30|1052.31|1034.51|1054.03|1036.23|1054.13|1036.33|1052.29|1034.49|17
1652715580000|2022-05-16 15:39:40|1053.99|1036.19|1053.35|1035.55|1054.13|1036.33|1052.76|1034.96|27
1652715590000|2022-05-16 15:39:50|1053.29|1035.49|1054.06|1036.26|1054.17|1036.37|1053.29|1035.49|21
1652715600000|2022-05-16 15:40:00|1054.1|1036.3|1053.09|1035.29|1054.67|1036.87|1053.09|1035.29|19
1652715610000|2022-05-16 15:40:10|1053.08|1035.28|1051.81|1034.01|1053.08|1035.28|1051.4|1033.6|19
1652715620000|2022-05-16 15:40:20|1052.53|1034.73|1053.4|1035.6|1053.83|1036.03|1052.53|1034.73|26
1652715630000|2022-05-16 15:40:30|1053.39|1035.59|1053.28|1035.48|1053.4|1035.6|1052.37|1034.57|28
1652715640000|2022-05-16 15:40:40|1053.29|1035.49|1052.49|1034.69|1053.29|1035.49|1052.23|1034.43|19
1652715650000|2022-05-16 15:40:50|1052.58|1034.78|1051.4|1033.6|1052.75|1034.95|1051.29|1033.49|23
1652715660000|2022-05-16 15:41:00|1051.36|1033.56|1054.05|1036.25|1054.05|1036.25|1051.18|1033.38|19
1652715670000|2022-05-16 15:41:10|1053.9|1036.1|1052.45|1034.65|1053.9|1036.1|1051.4|1033.6|28
1652715680000|2022-05-16 15:41:20|1052.43|1034.63|1051.31|1033.51|1052.43|1034.63|1050.82|1033.02|31
1652715690000|2022-05-16 15:41:30|1051.62|1033.82|1051.16|1033.36|1051.65|1033.85|1050.44|1032.64|23
1652715700000|2022-05-16 15:41:40|1051.13|1033.33|1050.43|1032.63|1051.22|1033.42|1050.43|1032.63|17
1652715710000|2022-05-16 15:41:50|1049.99|1032.19|1051.27|1033.47|1051.28|1033.48|1049.73|1031.93|16
1652715720000|2022-05-16 15:42:00|1051.25|1033.45|1052.24|1034.44|1052.24|1034.44|1051.2|1033.4|19
1652715730000|2022-05-16 15:42:10|1052.23|1034.43|1050.89|1033.09|1052.23|1034.43|1050.87|1033.07|16
1652715740000|2022-05-16 15:42:20|1050.86|1033.06|1050.28|1032.48|1051.02|1033.22|1049.86|1032.06|23
1652715750000|2022-05-16 15:42:30|1050.49|1032.69|1050.81|1033.01|1051.17|1033.37|1050.49|1032.69|21
1652715760000|2022-05-16 15:42:40|1050.83|1033.03|1051.22|1033.42|1051.39|1033.59|1050.83|1033.03|21
1652715770000|2022-05-16 15:42:50|1051.2|1033.4|1051.67|1033.87|1052.44|1034.64|1051.2|1033.4|31
1652715780000|2022-05-16 15:43:00|1051.83|1034.03|1051.55|1033.75|1052.15|1034.35|1051.38|1033.58|21
1652715790000|2022-05-16 15:43:10|1051.84|1034.04|1052.01|1034.21|1052.41|1034.61|1051.8|1034|28
1652715800000|2022-05-16 15:43:20|1051.98|1034.18|1052.29|1034.49|1052.29|1034.49|1051.41|1033.61|12
1652715810000|2022-05-16 15:43:30|1052.42|1034.62|1051.81|1034.01|1052.43|1034.63|1051.4|1033.6|23
1652715820000|2022-05-16 15:43:40|1051.67|1033.87|1053.28|1035.48|1053.28|1035.48|1051.67|1033.87|17
1652715830000|2022-05-16 15:43:50|1053.3|1035.5|1051.05|1033.25|1053.3|1035.5|1051.05|1033.25|27
1652715840000|2022-05-16 15:44:00|1050.99|1033.19|1049.42|1031.62|1050.99|1033.19|1048.8|1031|30
1652715850000|2022-05-16 15:44:10|1049.37|1031.57|1049.52|1031.72|1050.36|1032.56|1049.37|1031.57|21
1652715860000|2022-05-16 15:44:20|1049.49|1031.69|1051.25|1033.45|1051.4|1033.6|1049.28|1031.48|29
1652715870000|2022-05-16 15:44:30|1051.4|1033.6|1052.44|1034.64|1052.54|1034.74|1051.4|1033.6|14
1652715880000|2022-05-16 15:44:40|1052.48|1034.68|1053.46|1035.66|1053.97|1036.17|1052.48|1034.68|8
1652715890000|2022-05-16 15:44:50|1053.45|1035.65|1053.89|1036.09|1053.89|1036.09|1052.02|1034.22|29
1652715900000|2022-05-16 15:45:00|1053.74|1035.94|1054.05|1036.25|1054.19|1036.39|1053.16|1035.36|24
1652715910000|2022-05-16 15:45:10|1054.06|1036.26|1059.28|1041.48|1059.28|1041.48|1054.06|1036.26|19
1652715920000|2022-05-16 15:45:20|1058.78|1040.98|1060.11|1042.31|1060.11|1042.31|1058.78|1040.98|18
1652715930000|2022-05-16 15:45:30|1059.62|1041.82|1057.37|1039.57|1059.62|1041.82|1057.37|1039.57|28
1652715940000|2022-05-16 15:45:40|1057.34|1039.54|1056.43|1038.63|1057.34|1039.54|1056.4|1038.6|21
1652715950000|2022-05-16 15:45:50|1056.03|1038.23|1054.3|1036.5|1056.03|1038.23|1054.3|1036.5|18
1652715960000|2022-05-16 15:46:00|1054.28|1036.48|1053.08|1035.28|1054.28|1036.48|1052|1034.2|28
1652715970000|2022-05-16 15:46:10|1053.58|1035.78|1055.08|1037.28|1055.08|1037.28|1053.58|1035.78|12
1652715980000|2022-05-16 15:46:20|1055.86|1038.06|1055.4|1037.6|1056.25|1038.45|1055.18|1037.38|25
1652715990000|2022-05-16 15:46:30|1055.39|1037.59|1057.4|1039.6|1057.4|1039.6|1055.26|1037.46|20
1652716000000|2022-05-16 15:46:40|1057.29|1039.49|1057.31|1039.51|1057.34|1039.54|1055.55|1037.75|25
1652716010000|2022-05-16 15:46:50|1057.28|1039.48|1056.92|1039.12|1058.16|1040.36|1056.49|1038.69|28
1652716020000|2022-05-16 15:47:00|1057.08|1039.28|1058.71|1040.91|1058.71|1040.91|1057.08|1039.28|18
1652716030000|2022-05-16 15:47:10|1058.68|1040.88|1058.27|1040.47|1058.68|1040.88|1057.34|1039.54|28
1652716040000|2022-05-16 15:47:20|1058.36|1040.56|1057.55|1039.75|1058.62|1040.82|1057.46|1039.66|29
1652716050000|2022-05-16 15:47:30|1057.63|1039.83|1058.3|1040.5|1058.57|1040.77|1057.63|1039.83|25
1652716060000|2022-05-16 15:47:40|1058.31|1040.51|1058.95|1041.15|1058.95|1041.15|1058.1|1040.3|9
1652716070000|2022-05-16 15:47:50|1058.92|1041.12|1058.93|1041.13|1058.93|1041.13|1057.85|1040.05|22
1652716080000|2022-05-16 15:48:00|1058.84|1041.04|1058.93|1041.13|1058.93|1041.13|1058.74|1040.94|10
1652716090000|2022-05-16 15:48:10|1058.95|1041.15|1059.59|1041.79|1060.14|1042.34|1058.93|1041.13|8
1652716100000|2022-05-16 15:48:20|1059.58|1041.78|1058.55|1040.75|1059.65|1041.85|1058.55|1040.75|22
1652716110000|2022-05-16 15:48:30|1058.59|1040.79|1060.64|1042.84|1060.64|1042.84|1058.59|1040.79|19
1652716120000|2022-05-16 15:48:40|1061.09|1043.29|1061.9|1044.1|1061.9|1044.1|1061.09|1043.29|7
1652716140000|2022-05-16 15:49:00|1061.95|1044.15|1062.6|1044.8|1063.02|1045.22|1061.95|1044.15|17
1652716150000|2022-05-16 15:49:10|1062.54|1044.74|1061.61|1043.81|1062.73|1044.93|1061.49|1043.69|21
1652716160000|2022-05-16 15:49:20|1061.49|1043.69|1062.09|1044.29|1062.09|1044.29|1060.52|1042.72|23
1652716170000|2022-05-16 15:49:30|1061.91|1044.11|1061.18|1043.38|1061.91|1044.11|1061.16|1043.36|14
1652716180000|2022-05-16 15:49:40|1061.4|1043.6|1061.89|1044.09|1062.01|1044.21|1061.21|1043.41|21
1652716190000|2022-05-16 15:49:50|1061.93|1044.13|1061.81|1044.01|1061.93|1044.13|1061.29|1043.49|17
1652716200000|2022-05-16 15:50:00|1061.85|1044.05|1062.27|1044.47|1062.27|1044.47|1061.81|1044.01|18
1652716210000|2022-05-16 15:50:10|1062.16|1044.36|1061.81|1044.01|1062.16|1044.36|1061.34|1043.54|18
1652716220000|2022-05-16 15:50:20|1061.98|1044.18|1062.27|1044.47|1062.27|1044.47|1061.98|1044.18|15
1652716230000|2022-05-16 15:50:30|1062.59|1044.79|1062.27|1044.47|1062.59|1044.79|1062.27|1044.47|2
1652716240000|2022-05-16 15:50:40|1062.16|1044.36|1061.03|1043.23|1062.16|1044.36|1061.03|1043.23|17
1652716250000|2022-05-16 15:50:50|1061|1043.2|1060.46|1042.66|1061|1043.2|1059.66|1041.86|20
1652716260000|2022-05-16 15:51:00|1060.47|1042.67|1061.01|1043.21|1061.01|1043.21|1060.4|1042.6|12
1652716270000|2022-05-16 15:51:10|1061.03|1043.23|1060.92|1043.12|1061.1|1043.3|1060.81|1043.01|15
1652716280000|2022-05-16 15:51:20|1060.93|1043.13|1062.16|1044.36|1062.59|1044.79|1060.93|1043.13|12
1652716290000|2022-05-16 15:51:30|1062.19|1044.39|1062.47|1044.67|1063.02|1045.22|1062.19|1044.39|13
1652716300000|2022-05-16 15:51:40|1062.48|1044.68|1063.48|1045.68|1063.48|1045.68|1062.35|1044.55|12
1652716310000|2022-05-16 15:51:50|1063.51|1045.71|1063.3|1045.5|1063.51|1045.71|1062.83|1045.03|12
1652716320000|2022-05-16 15:52:00|1063.27|1045.47|1063.21|1045.41|1063.44|1045.64|1063.21|1045.41|10
1652716330000|2022-05-16 15:52:10|1063.22|1045.42|1063.94|1046.14|1063.94|1046.14|1063.07|1045.27|13
1652716340000|2022-05-16 15:52:20|1063.97|1046.17|1064.22|1046.42|1064.22|1046.42|1063.94|1046.14|6
1652716350000|2022-05-16 15:52:30|1064.56|1046.76|1065.22|1047.42|1065.27|1047.47|1064.56|1046.76|8
1652716360000|2022-05-16 15:52:40|1065.21|1047.41|1063.97|1046.17|1065.22|1047.42|1063.97|1046.17|14
1652716370000|2022-05-16 15:52:50|1063.89|1046.09|1063.33|1045.53|1063.89|1046.09|1062.43|1044.63|22
1652716380000|2022-05-16 15:53:00|1063.41|1045.61|1063.52|1045.72|1063.69|1045.89|1062.47|1044.67|28
1652716390000|2022-05-16 15:53:10|1063.47|1045.67|1063.15|1045.35|1063.63|1045.83|1063.12|1045.32|16
1652716400000|2022-05-16 15:53:20|1063.14|1045.34|1064.04|1046.24|1064.04|1046.24|1063.05|1045.25|10
1652716420000|2022-05-16 15:53:40|1063.99|1046.19|1063.19|1045.39|1063.99|1046.19|1062.85|1045.05|22
1652716430000|2022-05-16 15:53:50|1063.15|1045.35|1064.04|1046.24|1064.04|1046.24|1063.14|1045.34|14
1652716440000|2022-05-16 15:54:00|1064.03|1046.23|1063.43|1045.63|1064.07|1046.27|1063.43|1045.63|10
1652716450000|2022-05-16 15:54:10|1063.66|1045.86|1066.55|1048.75|1066.55|1048.75|1063.66|1045.86|25
1652716460000|2022-05-16 15:54:20|1066.74|1048.94|1067.69|1049.89|1067.95|1050.15|1066.74|1048.94|21
1652716470000|2022-05-16 15:54:30|1067.54|1049.74|1067.11|1049.31|1067.54|1049.74|1066.4|1048.6|25
1652716480000|2022-05-16 15:54:40|1067.06|1049.26|1068.2|1050.4|1068.23|1050.43|1067.06|1049.26|23
1652716490000|2022-05-16 15:54:50|1068.24|1050.44|1068.95|1051.15|1069.7|1051.9|1068.24|1050.44|27
1652716500000|2022-05-16 15:55:00|1068.92|1051.12|1068.84|1051.04|1069.08|1051.28|1068.29|1050.49|25
1652716510000|2022-05-16 15:55:10|1068.93|1051.13|1069.84|1052.04|1069.97|1052.17|1068.93|1051.13|29
1652716520000|2022-05-16 15:55:20|1069.86|1052.06|1069.8|1052|1070.19|1052.39|1069.67|1051.87|26
1652716530000|2022-05-16 15:55:30|1069.77|1051.97|1069.5|1051.7|1069.95|1052.15|1069.4|1051.6|21
1652716540000|2022-05-16 15:55:40|1069.7|1051.9|1069.68|1051.88|1070.01|1052.21|1069.68|1051.88|12
1652716550000|2022-05-16 15:55:50|1069.7|1051.9|1069.44|1051.64|1069.91|1052.11|1069.44|1051.64|14
1652716560000|2022-05-16 15:56:00|1069.49|1051.69|1069.29|1051.49|1070.15|1052.35|1069.16|1051.36|28
1652716570000|2022-05-16 15:56:10|1069.27|1051.47|1069.12|1051.32|1069.33|1051.53|1068.55|1050.75|18
1652716580000|2022-05-16 15:56:20|1069.16|1051.36|1069.05|1051.25|1070.05|1052.25|1068.51|1050.71|25
1652716590000|2022-05-16 15:56:30|1068.85|1051.05|1069.32|1051.52|1069.33|1051.53|1068.37|1050.57|24
1652716600000|2022-05-16 15:56:40|1069.3|1051.5|1068.88|1051.08|1069.3|1051.5|1068.4|1050.6|21
1652716610000|2022-05-16 15:56:50|1068.86|1051.06|1069.85|1052.05|1070.05|1052.25|1068.86|1051.06|24
1652716620000|2022-05-16 15:57:00|1069.51|1051.71|1069.31|1051.51|1070.04|1052.24|1069.22|1051.42|23
1652716630000|2022-05-16 15:57:10|1069.21|1051.41|1068.46|1050.66|1069.21|1051.41|1068.37|1050.57|19
1652716640000|2022-05-16 15:57:20|1068.87|1051.07|1068.79|1050.99|1069.04|1051.24|1068.32|1050.52|22
1652716650000|2022-05-16 15:57:30|1068.85|1051.05|1068.44|1050.64|1069.04|1051.24|1068.36|1050.56|22
1652716660000|2022-05-16 15:57:40|1068.39|1050.59|1069.14|1051.34|1069.14|1051.34|1068.35|1050.55|17
1652716670000|2022-05-16 15:57:50|1069.18|1051.38|1069.18|1051.38|1069.54|1051.74|1069.14|1051.34|6
1652716680000|2022-05-16 15:58:00|1069.54|1051.74|1069.33|1051.53|1069.9|1052.1|1069.32|1051.52|14
1652716690000|2022-05-16 15:58:10|1069.32|1051.52|1069.36|1051.56|1069.41|1051.61|1069.22|1051.42|14
1652716700000|2022-05-16 15:58:20|1069.35|1051.55|1069.31|1051.51|1069.51|1051.71|1069.28|1051.48|10
1652716710000|2022-05-16 15:58:30|1069.48|1051.68|1069|1051.2|1069.73|1051.93|1069|1051.2|17
1652716720000|2022-05-16 15:58:40|1069.1|1051.3|1069|1051.2|1069.35|1051.55|1069|1051.2|9
1652716740000|2022-05-16 15:59:00|1069.14|1051.34|1069.14|1051.34|1069.14|1051.34|1069.14|1051.34|1
1652716750000|2022-05-16 15:59:10|1069|1051.2|1069|1051.2|1069|1051.2|1069|1051.2|1
1652716760000|2022-05-16 15:59:20|1069.1|1051.3|1069|1051.2|1069.1|1051.3|1069|1051.2|2
1652716770000|2022-05-16 15:59:30|1068.33|1050.53|1067.69|1049.89|1068.33|1050.53|1067.68|1049.88|8
1652716780000|2022-05-16 15:59:40|1067.72|1049.92|1067.5|1049.7|1067.72|1049.92|1067.5|1049.7|6
1652716790000|2022-05-16 15:59:50|1067.48|1049.68|1067.76|1049.96|1067.76|1049.96|1067.32|1049.52|13
1652716800000|2022-05-16 16:00:00|1067.77|1049.97|1067.9|1050.1|1068.32|1050.52|1067.77|1049.97|14
1652716810000|2022-05-16 16:00:10|1067.98|1050.18|1066.01|1048.21|1068|1050.2|1065.8|1048|19
1652716820000|2022-05-16 16:00:20|1065.69|1047.89|1065.64|1047.84|1066.39|1048.59|1065.15|1047.35|21
1652716830000|2022-05-16 16:00:30|1065.7|1047.9|1065.6|1047.8|1065.77|1047.97|1065.49|1047.69|10
1652716840000|2022-05-16 16:00:40|1065.63|1047.83|1065.95|1048.15|1066.16|1048.36|1065.63|1047.83|7
1652716850000|2022-05-16 16:00:50|1065.99|1048.19|1066.49|1048.69|1067.06|1049.26|1065.99|1048.19|22
1652716860000|2022-05-16 16:01:00|1066.47|1048.67|1067.11|1049.31|1067.58|1049.78|1066.23|1048.43|26
1652716870000|2022-05-16 16:01:10|1067.09|1049.29|1068.61|1050.81|1068.61|1050.81|1067.09|1049.29|23
1652716880000|2022-05-16 16:01:20|1068.67|1050.87|1068.16|1050.36|1068.77|1050.97|1068.15|1050.35|13
1652716890000|2022-05-16 16:01:30|1068.17|1050.37|1069.01|1051.21|1069.01|1051.21|1068.16|1050.36|13
1652716900000|2022-05-16 16:01:40|1069.08|1051.28|1072.08|1054.28|1072.08|1054.28|1069.08|1051.28|9
1652716910000|2022-05-16 16:01:50|1072.58|1054.78|1074.95|1057.15|1074.95|1057.15|1072.58|1054.78|9
1652716920000|2022-05-16 16:02:00|1074.99|1057.19|1074.92|1057.12|1075.7|1057.9|1074.78|1056.98|17
1652716930000|2022-05-16 16:02:10|1075.16|1057.36|1075.43|1057.63|1075.7|1057.9|1074.49|1056.69|23
1652716940000|2022-05-16 16:02:20|1075.47|1057.67|1076.43|1058.63|1076.71|1058.91|1075.4|1057.6|22
1652716950000|2022-05-16 16:02:30|1076.47|1058.67|1075.31|1057.51|1076.99|1059.19|1075.31|1057.51|21
1652716960000|2022-05-16 16:02:40|1075.3|1057.5|1075.02|1057.22|1075.5|1057.7|1074.15|1056.35|20
1652716970000|2022-05-16 16:02:50|1074.94|1057.14|1074.12|1056.32|1075.16|1057.36|1074.12|1056.32|19
1652716980000|2022-05-16 16:03:00|1074.1|1056.3|1074.21|1056.41|1074.79|1056.99|1074.06|1056.26|23
1652716990000|2022-05-16 16:03:10|1074.29|1056.49|1075.08|1057.28|1075.16|1057.36|1074.24|1056.44|15
1652717000000|2022-05-16 16:03:20|1075.02|1057.22|1074.97|1057.17|1075.16|1057.36|1074.31|1056.51|18
1652717010000|2022-05-16 16:03:30|1075.16|1057.36|1075.16|1057.36|1075.23|1057.43|1075.16|1057.36|6
1652717020000|2022-05-16 16:03:40|1074.85|1057.05|1075.07|1057.27|1075.07|1057.27|1074.29|1056.49|14
1652717030000|2022-05-16 16:03:50|1075.16|1057.36|1076|1058.2|1076|1058.2|1075.1|1057.3|11
1652717040000|2022-05-16 16:04:00|1076.01|1058.21|1075.98|1058.18|1076.02|1058.22|1075.98|1058.18|5
1652717050000|2022-05-16 16:04:10|1076|1058.2|1075.98|1058.18|1076.06|1058.26|1075.98|1058.18|6
1652717070000|2022-05-16 16:04:30|1076|1058.2|1075.98|1058.18|1076.04|1058.24|1075.98|1058.18|5
1652717080000|2022-05-16 16:04:40|1075.56|1057.76|1075.23|1057.43|1075.61|1057.81|1075.23|1057.43|9
1652717090000|2022-05-16 16:04:50|1075.22|1057.42|1074.69|1056.89|1075.41|1057.61|1074.52|1056.72|13
1652717100000|2022-05-16 16:05:00|1074.68|1056.88|1073.86|1056.06|1074.68|1056.88|1073.52|1055.72|25
1652717110000|2022-05-16 16:05:10|1074.02|1056.22|1071.48|1053.68|1074.02|1056.22|1071.46|1053.66|21
1652717120000|2022-05-16 16:05:20|1071.4|1053.6|1071.02|1053.22|1071.4|1053.6|1070.25|1052.45|18
1652717130000|2022-05-16 16:05:30|1071.14|1053.34|1072.33|1054.53|1072.34|1054.54|1071.14|1053.34|12
1652717140000|2022-05-16 16:05:40|1072.34|1054.54|1071.89|1054.09|1072.43|1054.63|1071.28|1053.48|16
1652717150000|2022-05-16 16:05:50|1071.85|1054.05|1070.88|1053.08|1071.85|1054.05|1070.36|1052.56|19
1652717160000|2022-05-16 16:06:00|1070.84|1053.04|1069.41|1051.61|1070.84|1053.04|1069.41|1051.61|21
1652717170000|2022-05-16 16:06:10|1069.33|1051.53|1068.95|1051.15|1069.33|1051.53|1068.24|1050.44|14
1652717180000|2022-05-16 16:06:20|1068.92|1051.12|1067.26|1049.46|1068.92|1051.12|1067.14|1049.34|29
1652717190000|2022-05-16 16:06:30|1067.24|1049.44|1068.45|1050.65|1068.45|1050.65|1067.19|1049.39|11
1652717200000|2022-05-16 16:06:40|1068|1050.2|1068.89|1051.09|1069.08|1051.28|1067.95|1050.15|12
1652717210000|2022-05-16 16:06:50|1068.91|1051.11|1068.02|1050.22|1069.12|1051.32|1067.98|1050.18|25
1652717220000|2022-05-16 16:07:00|1068.03|1050.23|1069.08|1051.28|1069.08|1051.28|1067.51|1049.71|18
1652717230000|2022-05-16 16:07:10|1068.95|1051.15|1068.26|1050.46|1069.08|1051.28|1068.25|1050.45|15
1652717240000|2022-05-16 16:07:20|1068.22|1050.42|1068.95|1051.15|1069.08|1051.28|1068.06|1050.26|18
1652717250000|2022-05-16 16:07:30|1068.66|1050.86|1066.78|1048.98|1068.66|1050.86|1066.59|1048.79|21
1652717260000|2022-05-16 16:07:40|1066.77|1048.97|1066.53|1048.73|1066.8|1049|1066.49|1048.69|10
1652717270000|2022-05-16 16:07:50|1066.56|1048.76|1067.22|1049.42|1067.45|1049.65|1066.56|1048.76|18
1652717280000|2022-05-16 16:08:00|1067.23|1049.43|1065.42|1047.62|1067.44|1049.64|1065.42|1047.62|23
1652717290000|2022-05-16 16:08:10|1065.38|1047.58|1064.92|1047.12|1065.38|1047.58|1064.92|1047.12|3
1652717300000|2022-05-16 16:08:20|1064.95|1047.15|1063.88|1046.08|1065.1|1047.3|1063.88|1046.08|23
1652717310000|2022-05-16 16:08:30|1063.9|1046.1|1064.24|1046.44|1064.25|1046.45|1063.88|1046.08|17
1652717320000|2022-05-16 16:08:40|1064.28|1046.48|1064.27|1046.47|1064.34|1046.54|1064.13|1046.33|19
1652717330000|2022-05-16 16:08:50|1064.28|1046.48|1063.36|1045.56|1064.28|1046.48|1063.36|1045.56|24
1652717340000|2022-05-16 16:09:00|1063.34|1045.54|1062.7|1044.9|1063.34|1045.54|1062.7|1044.9|18
1652717350000|2022-05-16 16:09:10|1062.69|1044.89|1063.47|1045.67|1063.53|1045.73|1062.69|1044.89|16
1652717360000|2022-05-16 16:09:20|1063.51|1045.71|1064.15|1046.35|1064.15|1046.35|1063.51|1045.71|19
1652717370000|2022-05-16 16:09:30|1064.19|1046.39|1064.01|1046.21|1064.3|1046.5|1063.37|1045.57|21
1652717380000|2022-05-16 16:09:40|1063.94|1046.14|1062.64|1044.84|1063.94|1046.14|1062.64|1044.84|20
1652717390000|2022-05-16 16:09:50|1062.62|1044.82|1062.61|1044.81|1062.75|1044.95|1062.61|1044.81|15
1652717400000|2022-05-16 16:10:00|1062.65|1044.85|1062.85|1045.05|1063|1045.2|1062.65|1044.85|11
1652717410000|2022-05-16 16:10:10|1062.99|1045.19|1063.16|1045.36|1063.16|1045.36|1062.61|1044.81|15
1652717420000|2022-05-16 16:10:20|1063.12|1045.32|1064.15|1046.35|1064.15|1046.35|1062.73|1044.93|16
1652717430000|2022-05-16 16:10:30|1064.16|1046.36|1062.87|1045.07|1064.16|1046.36|1062.86|1045.06|14
1652717440000|2022-05-16 16:10:40|1063.25|1045.45|1062.62|1044.82|1063.27|1045.47|1062.61|1044.81|14
1652717450000|2022-05-16 16:10:50|1062.61|1044.81|1063.44|1045.64|1063.44|1045.64|1062.61|1044.81|15
1652717460000|2022-05-16 16:11:00|1063.52|1045.72|1063.19|1045.39|1063.52|1045.72|1062.73|1044.93|16
1652717470000|2022-05-16 16:11:10|1063.23|1045.43|1063.19|1045.39|1064.03|1046.23|1063.15|1045.35|18
1652717480000|2022-05-16 16:11:20|1063.15|1045.35|1062.98|1045.18|1063.15|1045.35|1062.66|1044.86|16
1652717490000|2022-05-16 16:11:30|1062.87|1045.07|1061.58|1043.78|1062.97|1045.17|1061.58|1043.78|17
1652717500000|2022-05-16 16:11:40|1061.24|1043.44|1060.31|1042.51|1061.24|1043.44|1060.24|1042.44|15
1652717510000|2022-05-16 16:11:50|1060.24|1042.44|1059.79|1041.99|1060.24|1042.44|1059.74|1041.94|15
1652717520000|2022-05-16 16:12:00|1059.84|1042.04|1058|1040.2|1059.94|1042.14|1058|1040.2|20
1652717530000|2022-05-16 16:12:10|1058.19|1040.39|1056.9|1039.1|1058.19|1040.39|1056.9|1039.1|23
1652717540000|2022-05-16 16:12:20|1057|1039.2|1058.06|1040.26|1058.06|1040.26|1056.9|1039.1|20
1652717550000|2022-05-16 16:12:30|1058.08|1040.28|1059.91|1042.11|1059.91|1042.11|1057.28|1039.48|20
1652717560000|2022-05-16 16:12:40|1060.08|1042.28|1060.35|1042.55|1060.8|1043|1060.08|1042.28|12
1652717570000|2022-05-16 16:12:50|1060.85|1043.05|1060.39|1042.59|1060.85|1043.05|1060.11|1042.31|16
1652717580000|2022-05-16 16:13:00|1060.43|1042.63|1060.17|1042.37|1060.43|1042.63|1059.15|1041.35|22
1652717590000|2022-05-16 16:13:10|1060.1|1042.3|1062.13|1044.33|1062.25|1044.45|1060.07|1042.27|17
1652717600000|2022-05-16 16:13:20|1062.08|1044.28|1061.59|1043.79|1062.08|1044.28|1061.36|1043.56|11
1652717610000|2022-05-16 16:13:30|1061.56|1043.76|1061.58|1043.78|1063.75|1045.95|1061.19|1043.39|21
1652717620000|2022-05-16 16:13:40|1061.81|1044.01|1063.2|1045.4|1063.24|1045.44|1061.81|1044.01|20
1652717630000|2022-05-16 16:13:50|1063.21|1045.41|1062.37|1044.57|1063.23|1045.43|1062.37|1044.57|16
1652717640000|2022-05-16 16:14:00|1062.4|1044.6|1063.18|1045.38|1063.65|1045.85|1062.31|1044.51|21
1652717650000|2022-05-16 16:14:10|1063.22|1045.42|1061.24|1043.44|1063.39|1045.59|1061.14|1043.34|25
1652717660000|2022-05-16 16:14:20|1061.38|1043.58|1060.39|1042.59|1061.38|1043.58|1060.39|1042.59|7
1652717670000|2022-05-16 16:14:30|1060.34|1042.54|1058.72|1040.92|1060.34|1042.54|1058.72|1040.92|18
1652717680000|2022-05-16 16:14:40|1058.7|1040.9|1058.69|1040.89|1058.72|1040.92|1058.57|1040.77|14
1652717690000|2022-05-16 16:14:50|1058.71|1040.91|1060.32|1042.52|1060.34|1042.54|1058.71|1040.91|25
1652717700000|2022-05-16 16:15:00|1060.3|1042.5|1058.92|1041.12|1060.34|1042.54|1058.72|1040.92|23
1652717710000|2022-05-16 16:15:10|1058.89|1041.09|1058.43|1040.63|1058.89|1041.09|1057.48|1039.68|20
1652717720000|2022-05-16 16:15:20|1058.15|1040.35|1057.87|1040.07|1058.57|1040.77|1057.28|1039.48|29
1652717730000|2022-05-16 16:15:30|1057.52|1039.72|1059.38|1041.58|1059.38|1041.58|1057.5|1039.7|23
1652717740000|2022-05-16 16:15:40|1059.34|1041.54|1058.07|1040.27|1059.34|1041.54|1058.07|1040.27|20
1652717750000|2022-05-16 16:15:50|1057.96|1040.16|1056.99|1039.19|1058.3|1040.5|1056.9|1039.1|23
1652717760000|2022-05-16 16:16:00|1057.04|1039.24|1056.09|1038.29|1057.04|1039.24|1055.02|1037.22|18
1652717770000|2022-05-16 16:16:10|1056.07|1038.27|1057.08|1039.28|1057.08|1039.28|1055.27|1037.47|27
1652717780000|2022-05-16 16:16:20|1057.11|1039.31|1058.82|1041.02|1058.83|1041.03|1057.11|1039.31|23
1652717790000|2022-05-16 16:16:30|1058.71|1040.91|1058.39|1040.59|1059.39|1041.59|1058.39|1040.59|25
1652717800000|2022-05-16 16:16:40|1058.19|1040.39|1056.92|1039.12|1058.19|1040.39|1056.91|1039.11|18
1652717810000|2022-05-16 16:16:50|1056.93|1039.13|1056.75|1038.95|1057.34|1039.54|1056.15|1038.35|26
1652717820000|2022-05-16 16:17:00|1056.95|1039.15|1056.1|1038.3|1057.08|1039.28|1055.4|1037.6|19
1652717830000|2022-05-16 16:17:10|1055.83|1038.03|1056.86|1039.06|1056.86|1039.06|1055.33|1037.53|30
1652717840000|2022-05-16 16:17:20|1057.13|1039.33|1058.04|1040.24|1058.37|1040.57|1057.13|1039.33|28
1652717850000|2022-05-16 16:17:30|1058.1|1040.3|1055.4|1037.6|1058.1|1040.3|1055.4|1037.6|26
1652717860000|2022-05-16 16:17:40|1055.38|1037.58|1055.22|1037.42|1055.9|1038.1|1053.86|1036.06|23
1652717870000|2022-05-16 16:17:50|1055.24|1037.44|1055.48|1037.68|1056.13|1038.33|1055.13|1037.33|30
1652717880000|2022-05-16 16:18:00|1055.43|1037.63|1054.96|1037.16|1055.43|1037.63|1054.5|1036.7|29
1652717890000|2022-05-16 16:18:10|1054.95|1037.15|1054.9|1037.1|1055.12|1037.32|1054.36|1036.56|20
1652717900000|2022-05-16 16:18:20|1054.68|1036.88|1055.52|1037.72|1055.63|1037.83|1054.37|1036.57|20
1652717910000|2022-05-16 16:18:30|1055.53|1037.73|1058.13|1040.33|1058.13|1040.33|1055.53|1037.73|11
1652717920000|2022-05-16 16:18:40|1058.23|1040.43|1059|1041.2|1059.02|1041.22|1058.23|1040.43|29
1652717930000|2022-05-16 16:18:50|1058.99|1041.19|1060.04|1042.24|1060.04|1042.24|1058.93|1041.13|16
1652717940000|2022-05-16 16:19:00|1060.76|1042.96|1060.72|1042.92|1061.4|1043.6|1060.43|1042.63|20
1652717950000|2022-05-16 16:19:10|1060.73|1042.93|1060.37|1042.57|1060.92|1043.12|1060.37|1042.57|21
1652717960000|2022-05-16 16:19:20|1060.36|1042.56|1060.34|1042.54|1061.01|1043.21|1060.3|1042.5|24
1652717970000|2022-05-16 16:19:30|1059.86|1042.06|1060.01|1042.21|1060.06|1042.26|1059.33|1041.53|28
1652717980000|2022-05-16 16:19:40|1060.04|1042.24|1061.3|1043.5|1061.3|1043.5|1060.04|1042.24|22
1652717990000|2022-05-16 16:19:50|1061.6|1043.8|1061.94|1044.14|1062.47|1044.67|1061.6|1043.8|25
1652718000000|2022-05-16 16:20:00|1061.98|1044.18|1062.23|1044.43|1062.36|1044.56|1061.49|1043.69|27
1652718010000|2022-05-16 16:20:10|1062.31|1044.51|1064.73|1046.93|1064.73|1046.93|1062.31|1044.51|22
1652718020000|2022-05-16 16:20:20|1064.75|1046.95|1064.46|1046.66|1064.91|1047.11|1064.45|1046.65|22
1652718030000|2022-05-16 16:20:30|1064.42|1046.62|1063.45|1045.65|1064.42|1046.62|1062.74|1044.94|21
1652718040000|2022-05-16 16:20:40|1063.77|1045.97|1063.51|1045.71|1064.22|1046.42|1062.86|1045.06|19
1652718050000|2022-05-16 16:20:50|1063.5|1045.7|1063.42|1045.62|1064.08|1046.28|1063.42|1045.62|18
1652718060000|2022-05-16 16:21:00|1063.38|1045.58|1061.65|1043.85|1063.38|1045.58|1061.65|1043.85|12
1652718070000|2022-05-16 16:21:10|1061.62|1043.82|1062.18|1044.38|1062.19|1044.39|1061.35|1043.55|19
1652718080000|2022-05-16 16:21:20|1062.24|1044.44|1063.16|1045.36|1063.65|1045.85|1062.24|1044.44|10
1652718090000|2022-05-16 16:21:30|1063.15|1045.35|1061.59|1043.79|1063.15|1045.35|1061.59|1043.79|15
1652718100000|2022-05-16 16:21:40|1061.51|1043.71|1061.66|1043.86|1061.94|1044.14|1061.51|1043.71|25
1652718110000|2022-05-16 16:21:50|1062.4|1044.6|1063.03|1045.23|1063.15|1045.35|1062.24|1044.44|22
1652718120000|2022-05-16 16:22:00|1062.96|1045.16|1063.01|1045.21|1063.15|1045.35|1062.4|1044.6|22
1652718130000|2022-05-16 16:22:10|1062.95|1045.15|1062.36|1044.56|1062.95|1045.15|1062.12|1044.32|20
1652718140000|2022-05-16 16:22:20|1062.4|1044.6|1062.99|1045.19|1063.13|1045.33|1062.4|1044.6|19
1652718150000|2022-05-16 16:22:30|1062.98|1045.18|1063.08|1045.28|1063.12|1045.32|1062.81|1045.01|12
1652718160000|2022-05-16 16:22:40|1063.12|1045.32|1063.65|1045.85|1063.65|1045.85|1062.88|1045.08|13
1652718170000|2022-05-16 16:22:50|1063.87|1046.07|1064.32|1046.52|1064.42|1046.62|1063.87|1046.07|9
1652718180000|2022-05-16 16:23:00|1064.28|1046.48|1064.32|1046.52|1064.61|1046.81|1064.11|1046.31|16
1652718190000|2022-05-16 16:23:10|1064.17|1046.37|1064.11|1046.31|1064.28|1046.48|1064.11|1046.31|7
1652718200000|2022-05-16 16:23:20|1064.1|1046.3|1064.12|1046.32|1064.14|1046.34|1064.1|1046.3|7
1652718210000|2022-05-16 16:23:30|1064.11|1046.31|1064.13|1046.33|1064.13|1046.33|1064.11|1046.31|4
1652718220000|2022-05-16 16:23:40|1064.11|1046.31|1063.74|1045.94|1064.15|1046.35|1063.44|1045.64|11
1652718230000|2022-05-16 16:23:50|1063.77|1045.97|1064.11|1046.31|1064.14|1046.34|1063.77|1045.97|11
1652718240000|2022-05-16 16:24:00|1064.15|1046.35|1063.42|1045.62|1064.61|1046.81|1063.4|1045.6|17
1652718250000|2022-05-16 16:24:10|1063.41|1045.61|1062.27|1044.47|1063.41|1045.61|1062.27|1044.47|20
1652718260000|2022-05-16 16:24:20|1062.26|1044.46|1061.97|1044.17|1062.26|1044.46|1060.73|1042.93|23
1652718270000|2022-05-16 16:24:30|1062.08|1044.28|1061.41|1043.61|1062.19|1044.39|1061.41|1043.61|17
1652718280000|2022-05-16 16:24:40|1061.28|1043.48|1060.27|1042.47|1061.28|1043.48|1059.91|1042.11|19
1652718290000|2022-05-16 16:24:50|1060.23|1042.43|1060.37|1042.57|1060.95|1043.15|1060.19|1042.39|20
1652718300000|2022-05-16 16:25:00|1060.33|1042.53|1060.09|1042.29|1060.47|1042.67|1059.53|1041.73|17
1652718310000|2022-05-16 16:25:10|1060.13|1042.33|1058.4|1040.6|1060.14|1042.34|1058.4|1040.6|21
1652718320000|2022-05-16 16:25:20|1058.37|1040.57|1057.43|1039.63|1058.37|1040.57|1057.28|1039.48|19
1652718330000|2022-05-16 16:25:30|1057.55|1039.75|1057.31|1039.51|1058.4|1040.6|1057.24|1039.44|22
1652718340000|2022-05-16 16:25:40|1057.3|1039.5|1056.19|1038.39|1057.3|1039.5|1056.13|1038.33|19
1652718350000|2022-05-16 16:25:50|1056.15|1038.35|1055.61|1037.81|1056.6|1038.8|1055.4|1037.6|22
1652718360000|2022-05-16 16:26:00|1055.54|1037.74|1054.95|1037.15|1056.28|1038.48|1054.95|1037.15|29
1652718370000|2022-05-16 16:26:10|1054.89|1037.09|1056.1|1038.3|1056.1|1038.3|1054.89|1037.09|18
1652718380000|2022-05-16 16:26:20|1056.03|1038.23|1057.13|1039.33|1057.13|1039.33|1056.03|1038.23|8
1652718390000|2022-05-16 16:26:30|1057.63|1039.83|1056.37|1038.57|1058|1040.2|1056.37|1038.57|23
1652718400000|2022-05-16 16:26:40|1056.35|1038.55|1057.06|1039.26|1057.06|1039.26|1056.31|1038.51|20
1652718410000|2022-05-16 16:26:50|1057.05|1039.25|1057.69|1039.89|1057.69|1039.89|1056.54|1038.74|22
1652718420000|2022-05-16 16:27:00|1057.71|1039.91|1059.73|1041.93|1059.73|1041.93|1057.71|1039.91|20
1652718430000|2022-05-16 16:27:10|1059.45|1041.65|1059.21|1041.41|1060.04|1042.24|1059.21|1041.41|18
1652718440000|2022-05-16 16:27:20|1059.32|1041.52|1058.28|1040.48|1059.32|1041.52|1058.01|1040.21|18
1652718450000|2022-05-16 16:27:30|1058.39|1040.59|1058.42|1040.62|1058.42|1040.62|1058.38|1040.58|6
1652718460000|2022-05-16 16:27:40|1058.41|1040.61|1058.14|1040.34|1058.77|1040.97|1058.14|1040.34|19
1652718470000|2022-05-16 16:27:50|1058.13|1040.33|1058.32|1040.52|1059.06|1041.26|1058.13|1040.33|16
1652718480000|2022-05-16 16:28:00|1058.31|1040.51|1057.99|1040.19|1058.31|1040.51|1057.17|1039.37|20
1652718490000|2022-05-16 16:28:10|1058.01|1040.21|1059.06|1041.26|1059.06|1041.26|1058.01|1040.21|21
1652718500000|2022-05-16 16:28:20|1058.9|1041.1|1057.46|1039.66|1059.06|1041.26|1057.46|1039.66|16
1652718510000|2022-05-16 16:28:30|1057.37|1039.57|1057.82|1040.02|1057.92|1040.12|1057.17|1039.37|16
1652718520000|2022-05-16 16:28:40|1057.78|1039.98|1058.17|1040.37|1058.17|1040.37|1057.21|1039.41|20
1652718530000|2022-05-16 16:28:50|1058.29|1040.49|1058.24|1040.44|1058.29|1040.49|1057.43|1039.63|19
1652718540000|2022-05-16 16:29:00|1058.28|1040.48|1061.65|1043.85|1061.65|1043.85|1058.28|1040.48|26
1652718550000|2022-05-16 16:29:10|1061.68|1043.88|1061.25|1043.45|1061.89|1044.09|1060.9|1043.1|21
1652718560000|2022-05-16 16:29:20|1061.46|1043.66|1061.18|1043.38|1061.72|1043.92|1060.88|1043.08|25
1652718570000|2022-05-16 16:29:30|1061.26|1043.46|1061.74|1043.94|1061.74|1043.94|1061.25|1043.45|21
1652718580000|2022-05-16 16:29:40|1061.78|1043.98|1061.87|1044.07|1061.87|1044.07|1061.78|1043.98|2
1652718590000|2022-05-16 16:29:50|1061.63|1043.83|1061.24|1043.44|1061.89|1044.09|1061.24|1043.44|27
1652718600000|2022-05-16 16:30:00|1061.22|1043.42|1061.66|1043.86|1062.31|1044.51|1061.06|1043.26|29
1652718610000|2022-05-16 16:30:10|1061.62|1043.82|1061.04|1043.24|1061.62|1043.82|1060.51|1042.71|25
1652718620000|2022-05-16 16:30:20|1061.36|1043.56|1061.37|1043.57|1061.88|1044.08|1061.26|1043.46|18
1652718630000|2022-05-16 16:30:30|1061.44|1043.64|1061.56|1043.76|1062.39|1044.59|1061.44|1043.64|24
1652718640000|2022-05-16 16:30:40|1061.47|1043.67|1060.3|1042.5|1061.47|1043.67|1060.3|1042.5|21
1652718650000|2022-05-16 16:30:50|1060.35|1042.55|1060.43|1042.63|1061.03|1043.23|1060.3|1042.5|29
1652718660000|2022-05-16 16:31:00|1060.47|1042.67|1060.22|1042.42|1060.54|1042.74|1060|1042.2|19
1652718670000|2022-05-16 16:31:10|1060.21|1042.41|1057.28|1039.48|1060.21|1042.41|1057.28|1039.48|23
1652718680000|2022-05-16 16:31:20|1057.3|1039.5|1056.81|1039.01|1057.36|1039.56|1056.72|1038.92|16
1652718690000|2022-05-16 16:31:30|1056.98|1039.18|1057.73|1039.93|1057.74|1039.94|1056.98|1039.18|22
1652718700000|2022-05-16 16:31:40|1057.8|1040|1057.48|1039.68|1057.81|1040.01|1057.19|1039.39|21
1652718710000|2022-05-16 16:31:50|1057.34|1039.54|1058.07|1040.27|1058.07|1040.27|1057.16|1039.36|17
1652718720000|2022-05-16 16:32:00|1058.06|1040.26|1058.27|1040.47|1058.75|1040.95|1057.86|1040.06|16
1652718730000|2022-05-16 16:32:10|1058.3|1040.5|1057.68|1039.88|1058.31|1040.51|1057.68|1039.88|16
1652718740000|2022-05-16 16:32:20|1057.64|1039.84|1057.08|1039.28|1057.64|1039.84|1056.76|1038.96|9
1652718750000|2022-05-16 16:32:30|1057.16|1039.36|1058.86|1041.06|1059.33|1041.53|1057.16|1039.36|23
1652718760000|2022-05-16 16:32:40|1058.85|1041.05|1059.78|1041.98|1059.78|1041.98|1058.28|1040.48|26
1652718770000|2022-05-16 16:32:50|1059.89|1042.09|1061.9|1044.1|1061.9|1044.1|1059.89|1042.09|18
1652718780000|2022-05-16 16:33:00|1062.4|1044.6|1061.41|1043.61|1062.7|1044.9|1061.41|1043.61|18
1652718790000|2022-05-16 16:33:10|1061.4|1043.6|1061.02|1043.22|1061.4|1043.6|1060.26|1042.46|25
1652718800000|2022-05-16 16:33:20|1060.88|1043.08|1061.39|1043.59|1061.39|1043.59|1060.6|1042.8|24
1652718810000|2022-05-16 16:33:30|1061.4|1043.6|1060.91|1043.11|1062.26|1044.46|1060.91|1043.11|28
1652718820000|2022-05-16 16:33:40|1060.84|1043.04|1061.24|1043.44|1061.25|1043.45|1060.77|1042.97|18
1652718830000|2022-05-16 16:33:50|1061.23|1043.43|1061.9|1044.1|1061.9|1044.1|1060.94|1043.14|23
1652718840000|2022-05-16 16:34:00|1062.12|1044.32|1062.13|1044.33|1062.63|1044.83|1062.09|1044.29|15
1652718850000|2022-05-16 16:34:10|1062.15|1044.35|1062.82|1045.02|1063|1045.2|1062.15|1044.35|18
1652718860000|2022-05-16 16:34:20|1062.84|1045.04|1062.47|1044.67|1063.1|1045.3|1062.44|1044.64|18
1652718870000|2022-05-16 16:34:30|1062.45|1044.65|1062.1|1044.3|1062.45|1044.65|1062.04|1044.24|15
1652718880000|2022-05-16 16:34:40|1062.37|1044.57|1063|1045.2|1063|1045.2|1062.2|1044.4|19
1652718890000|2022-05-16 16:34:50|1062.77|1044.97|1062.9|1045.1|1062.9|1045.1|1062.27|1044.47|18
1652718900000|2022-05-16 16:35:00|1062.94|1045.14|1063.09|1045.29|1063.09|1045.29|1062.68|1044.88|22
1652718910000|2022-05-16 16:35:10|1063.42|1045.62|1063.76|1045.96|1063.83|1046.03|1063.42|1045.62|19
1652718920000|2022-05-16 16:35:20|1063.83|1046.03|1064.58|1046.78|1065.08|1047.28|1063.83|1046.03|21
1652718930000|2022-05-16 16:35:30|1064.61|1046.81|1063.54|1045.74|1064.61|1046.81|1063.47|1045.67|22
1652718940000|2022-05-16 16:35:40|1063.38|1045.58|1063.03|1045.23|1063.62|1045.82|1063.03|1045.23|19
1652718950000|2022-05-16 16:35:50|1063.02|1045.22|1064.03|1046.23|1064.15|1046.35|1063.02|1045.22|19
1652718960000|2022-05-16 16:36:00|1063.91|1046.11|1063.81|1046.01|1064.15|1046.35|1063.37|1045.57|15
1652718970000|2022-05-16 16:36:10|1063.75|1045.95|1064.15|1046.35|1064.15|1046.35|1063.52|1045.72|20
1652718980000|2022-05-16 16:36:20|1064.22|1046.42|1064.39|1046.59|1064.39|1046.59|1064.22|1046.42|4
1652718990000|2022-05-16 16:36:30|1064.4|1046.6|1063.24|1045.44|1064.65|1046.85|1063.24|1045.44|23
1652719000000|2022-05-16 16:36:40|1063.25|1045.45|1061.76|1043.96|1063.25|1045.45|1061.18|1043.38|23
1652719010000|2022-05-16 16:36:50|1061.69|1043.89|1061.02|1043.22|1061.69|1043.89|1061.02|1043.22|18
1652719020000|2022-05-16 16:37:00|1061|1043.2|1060.98|1043.18|1061.01|1043.21|1060.34|1042.54|22
1652719030000|2022-05-16 16:37:10|1060.95|1043.15|1060.86|1043.06|1061.36|1043.56|1060.51|1042.71|23
1652719040000|2022-05-16 16:37:20|1060.83|1043.03|1061.68|1043.88|1062.14|1044.34|1060.72|1042.92|27
1652719050000|2022-05-16 16:37:30|1061.64|1043.84|1061.15|1043.35|1061.68|1043.88|1061.15|1043.35|13
1652719060000|2022-05-16 16:37:40|1061.14|1043.34|1061.25|1043.45|1061.25|1043.45|1061.02|1043.22|12
1652719070000|2022-05-16 16:37:50|1061.29|1043.49|1060.34|1042.54|1061.32|1043.52|1060.32|1042.52|14
1652719080000|2022-05-16 16:38:00|1060.27|1042.47|1061.2|1043.4|1061.2|1043.4|1060.24|1042.44|20
1652719090000|2022-05-16 16:38:10|1061.31|1043.51|1062.04|1044.24|1062.07|1044.27|1061.11|1043.31|20
1652719100000|2022-05-16 16:38:20|1061.88|1044.08|1060.16|1042.36|1061.88|1044.08|1060.14|1042.34|26
1652719110000|2022-05-16 16:38:30|1060.27|1042.47|1060.38|1042.58|1061.29|1043.49|1060.05|1042.25|26
1652719120000|2022-05-16 16:38:40|1060.37|1042.57|1060.27|1042.47|1060.42|1042.62|1060.27|1042.47|8
1652719130000|2022-05-16 16:38:50|1060.26|1042.46|1059.22|1041.42|1060.26|1042.46|1059.22|1041.42|29
1652719140000|2022-05-16 16:39:00|1059.21|1041.41|1057.92|1040.12|1059.21|1041.41|1057.69|1039.89|23
1652719150000|2022-05-16 16:39:10|1057.94|1040.14|1058.36|1040.56|1058.52|1040.72|1057.86|1040.06|24
1652719160000|2022-05-16 16:39:20|1058.34|1040.54|1057.41|1039.61|1058.5|1040.7|1057.41|1039.61|21
1652719170000|2022-05-16 16:39:30|1057.4|1039.6|1056.62|1038.82|1057.4|1039.6|1056.43|1038.63|21
1652719180000|2022-05-16 16:39:40|1056.6|1038.8|1056.53|1038.73|1056.91|1039.11|1056.41|1038.61|20
1652719190000|2022-05-16 16:39:50|1056.52|1038.72|1056.39|1038.59|1056.52|1038.72|1056.38|1038.58|12
1652719200000|2022-05-16 16:40:00|1056.4|1038.6|1055.14|1037.34|1056.58|1038.78|1055.14|1037.34|21
1652719210000|2022-05-16 16:40:10|1054.73|1036.93|1055.94|1038.14|1055.94|1038.14|1054.73|1036.93|24
1652719220000|2022-05-16 16:40:20|1056.02|1038.22|1055.62|1037.82|1056.02|1038.22|1055.25|1037.45|19
1652719230000|2022-05-16 16:40:30|1055.91|1038.11|1057.18|1039.38|1057.34|1039.54|1055.91|1038.11|22
1652719240000|2022-05-16 16:40:40|1057.21|1039.41|1057.14|1039.34|1057.62|1039.82|1057.1|1039.3|13
1652719250000|2022-05-16 16:40:50|1057.2|1039.4|1056.6|1038.8|1057.2|1039.4|1056.41|1038.61|19
1652719260000|2022-05-16 16:41:00|1056.91|1039.11|1056.75|1038.95|1057.12|1039.32|1056.36|1038.56|24
1652719270000|2022-05-16 16:41:10|1056.82|1039.02|1055.28|1037.48|1056.82|1039.02|1055.28|1037.48|19
1652719280000|2022-05-16 16:41:20|1055.34|1037.54|1056.13|1038.33|1056.22|1038.42|1055.32|1037.52|12
1652719290000|2022-05-16 16:41:30|1056.09|1038.29|1057.04|1039.24|1057.04|1039.24|1056.09|1038.29|13
1652719300000|2022-05-16 16:41:40|1057.03|1039.23|1055.95|1038.15|1057.04|1039.24|1055.95|1038.15|17
1652719310000|2022-05-16 16:41:50|1056.02|1038.22|1056.26|1038.46|1056.3|1038.5|1055.91|1038.11|18
1652719320000|2022-05-16 16:42:00|1055.99|1038.19|1056.13|1038.33|1056.27|1038.47|1055.91|1038.11|21
1652719330000|2022-05-16 16:42:10|1056.09|1038.29|1055.09|1037.29|1056.09|1038.29|1055.09|1037.29|19
1652719340000|2022-05-16 16:42:20|1055.08|1037.28|1055.16|1037.36|1055.27|1037.47|1054.77|1036.97|14
1652719350000|2022-05-16 16:42:30|1055.15|1037.35|1055.9|1038.1|1055.9|1038.1|1054.88|1037.08|23
1652719360000|2022-05-16 16:42:40|1055.98|1038.18|1056.21|1038.41|1056.77|1038.97|1055.98|1038.18|25
1652719370000|2022-05-16 16:42:50|1056.17|1038.37|1055.07|1037.27|1056.17|1038.37|1055.02|1037.22|20
1652719380000|2022-05-16 16:43:00|1055.12|1037.32|1055.32|1037.52|1055.49|1037.69|1055.12|1037.32|15
1652719390000|2022-05-16 16:43:10|1055.36|1037.56|1055.25|1037.45|1055.7|1037.9|1055.24|1037.44|17
1652719400000|2022-05-16 16:43:20|1055.24|1037.44|1055.25|1037.45|1055.47|1037.67|1055.2|1037.4|12
1652719410000|2022-05-16 16:43:30|1055.29|1037.49|1055.49|1037.69|1055.7|1037.9|1055.29|1037.49|14
1652719420000|2022-05-16 16:43:40|1055.7|1037.9|1055.3|1037.5|1055.7|1037.9|1055.23|1037.43|11
1652719430000|2022-05-16 16:43:50|1055.23|1037.43|1054.72|1036.92|1055.23|1037.43|1054.7|1036.9|15
1652719440000|2022-05-16 16:44:00|1054.71|1036.91|1054.3|1036.5|1055.01|1037.21|1053.78|1035.98|21
1652719450000|2022-05-16 16:44:10|1054.43|1036.63|1053.6|1035.8|1054.43|1036.63|1053.58|1035.78|28
1652719460000|2022-05-16 16:44:20|1053.59|1035.79|1052.58|1034.78|1053.59|1035.79|1052.58|1034.78|16
1652719470000|2022-05-16 16:44:30|1052.41|1034.61|1051.88|1034.08|1052.41|1034.61|1049.83|1032.03|15
1652719480000|2022-05-16 16:44:40|1051.56|1033.76|1052.91|1035.11|1053.17|1035.37|1051.56|1033.76|29
1652719490000|2022-05-16 16:44:50|1052.95|1035.15|1051.14|1033.34|1053.23|1035.43|1051.14|1033.34|30
1652719500000|2022-05-16 16:45:00|1051.39|1033.59|1049.83|1032.03|1051.39|1033.59|1049.83|1032.03|25
1652719510000|2022-05-16 16:45:10|1049.82|1032.02|1049.84|1032.04|1050.5|1032.7|1049.55|1031.75|26
1652719520000|2022-05-16 16:45:20|1049.66|1031.86|1051.53|1033.73|1052.28|1034.48|1049.62|1031.82|22
1652719530000|2022-05-16 16:45:30|1051.6|1033.8|1053.17|1035.37|1053.17|1035.37|1051.59|1033.79|25
1652719540000|2022-05-16 16:45:40|1053.4|1035.6|1052.66|1034.86|1053.4|1035.6|1052.35|1034.55|18
1652719550000|2022-05-16 16:45:50|1052.76|1034.96|1053.42|1035.62|1053.44|1035.64|1052.76|1034.96|23
1652719560000|2022-05-16 16:46:00|1053.52|1035.72|1054.35|1036.55|1054.65|1036.85|1053.52|1035.72|14
1652719570000|2022-05-16 16:46:10|1054.34|1036.54|1052.96|1035.16|1054.4|1036.6|1052.96|1035.16|15
1652719580000|2022-05-16 16:46:20|1052.85|1035.05|1052.19|1034.39|1053.16|1035.36|1052.16|1034.36|30
1652719590000|2022-05-16 16:46:30|1052.4|1034.6|1052.2|1034.4|1052.54|1034.74|1051.29|1033.49|36
1652719600000|2022-05-16 16:46:40|1052.37|1034.57|1051.96|1034.16|1052.44|1034.64|1051.36|1033.56|29
1652719610000|2022-05-16 16:46:50|1051.98|1034.18|1052.33|1034.53|1053.18|1035.38|1051.98|1034.18|27
1652719620000|2022-05-16 16:47:00|1052.29|1034.49|1052.34|1034.54|1052.37|1034.57|1051.74|1033.94|27
1652719630000|2022-05-16 16:47:10|1052.38|1034.58|1053.23|1035.43|1053.47|1035.67|1052.38|1034.58|23
1652719640000|2022-05-16 16:47:20|1053.35|1035.55|1054.12|1036.32|1054.22|1036.42|1053.21|1035.41|22
1652719650000|2022-05-16 16:47:30|1054.15|1036.35|1054.15|1036.35|1054.15|1036.35|1053.38|1035.58|24
1652719660000|2022-05-16 16:47:40|1054.01|1036.21|1054.4|1036.6|1054.4|1036.6|1054.01|1036.21|10
1652719670000|2022-05-16 16:47:50|1054.65|1036.85|1054.15|1036.35|1054.65|1036.85|1054.1|1036.3|11
1652719680000|2022-05-16 16:48:00|1054.17|1036.37|1054.99|1037.19|1054.99|1037.19|1054.17|1036.37|19
1652719690000|2022-05-16 16:48:10|1055.05|1037.25|1056.1|1038.3|1056.26|1038.46|1055.05|1037.25|23
1652719700000|2022-05-16 16:48:20|1056.02|1038.22|1057.4|1039.6|1057.69|1039.89|1055.93|1038.13|25
1652719710000|2022-05-16 16:48:30|1057.44|1039.64|1057.69|1039.89|1057.69|1039.89|1057.23|1039.43|18
1652719720000|2022-05-16 16:48:40|1057.9|1040.1|1058.36|1040.56|1058.66|1040.86|1057.71|1039.91|27
1652719730000|2022-05-16 16:48:50|1058.37|1040.57|1058.32|1040.52|1058.64|1040.84|1058.2|1040.4|20
1652719740000|2022-05-16 16:49:00|1058.24|1040.44|1055.82|1038.02|1058.24|1040.44|1055.82|1038.02|26
1652719750000|2022-05-16 16:49:10|1055.99|1038.19|1057.52|1039.72|1057.52|1039.72|1055.99|1038.19|29
1652719760000|2022-05-16 16:49:20|1057.69|1039.89|1056.67|1038.87|1057.71|1039.91|1056.22|1038.42|22
1652719770000|2022-05-16 16:49:30|1056.63|1038.83|1055.19|1037.39|1056.63|1038.83|1055.19|1037.39|20
1652719780000|2022-05-16 16:49:40|1055.31|1037.51|1056.14|1038.34|1056.26|1038.46|1055.31|1037.51|23
1652719790000|2022-05-16 16:49:50|1056.08|1038.28|1055.89|1038.09|1056.26|1038.46|1055.79|1037.99|22
1652719800000|2022-05-16 16:50:00|1055.93|1038.13|1056.3|1038.5|1056.83|1039.03|1055.93|1038.13|31
1652719810000|2022-05-16 16:50:10|1056.24|1038.44|1056.45|1038.65|1056.64|1038.84|1056.13|1038.33|23
1652719820000|2022-05-16 16:50:20|1056.33|1038.53|1055.31|1037.51|1056.33|1038.53|1055.18|1037.38|20
1652719830000|2022-05-16 16:50:30|1055.49|1037.69|1054.53|1036.73|1055.54|1037.74|1054.53|1036.73|19
1652719840000|2022-05-16 16:50:40|1054.51|1036.71|1054.8|1037|1055.01|1037.21|1054.29|1036.49|15
1652719850000|2022-05-16 16:50:50|1054.83|1037.03|1055.8|1038|1055.8|1038|1054.28|1036.48|27
1652719860000|2022-05-16 16:51:00|1055.85|1038.05|1056.03|1038.23|1056.13|1038.33|1055.67|1037.87|22
1652719870000|2022-05-16 16:51:10|1056|1038.2|1055.87|1038.07|1056|1038.2|1055.67|1037.87|12
1652719880000|2022-05-16 16:51:20|1055.86|1038.06|1054.88|1037.08|1055.86|1038.06|1054.88|1037.08|19
1652719890000|2022-05-16 16:51:30|1054.86|1037.06|1054.18|1036.38|1054.86|1037.06|1054.1|1036.3|14
1652719900000|2022-05-16 16:51:40|1054.17|1036.37|1053.67|1035.87|1055.13|1037.33|1053.67|1035.87|26
1652719910000|2022-05-16 16:51:50|1053.66|1035.86|1054.77|1036.97|1054.94|1037.14|1053.63|1035.83|27
1652719920000|2022-05-16 16:52:00|1054.88|1037.08|1055.33|1037.53|1055.77|1037.97|1054.88|1037.08|28
1652719930000|2022-05-16 16:52:10|1055.3|1037.5|1055.33|1037.53|1055.59|1037.79|1055.21|1037.41|23
1652719940000|2022-05-16 16:52:20|1055.25|1037.45|1055.27|1037.47|1055.89|1038.09|1055.24|1037.44|18
1652719950000|2022-05-16 16:52:30|1055.2|1037.4|1055.1|1037.3|1055.2|1037.4|1054.69|1036.89|18
1652719960000|2022-05-16 16:52:40|1055.13|1037.33|1055.03|1037.23|1055.13|1037.33|1054.9|1037.1|12
1652719970000|2022-05-16 16:52:50|1055.02|1037.22|1054.24|1036.44|1055.02|1037.22|1054.24|1036.44|14
1652719980000|2022-05-16 16:53:00|1054.17|1036.37|1053.8|1036|1054.17|1036.37|1053.8|1036|16
1652719990000|2022-05-16 16:53:10|1053.79|1035.99|1053.19|1035.39|1054.37|1036.57|1053.18|1035.38|23
1652720000000|2022-05-16 16:53:20|1053.21|1035.41|1054.17|1036.37|1054.2|1036.4|1053.21|1035.41|23
1652720010000|2022-05-16 16:53:30|1054.19|1036.39|1053.95|1036.15|1054.24|1036.44|1053.95|1036.15|16
1652720020000|2022-05-16 16:53:40|1053.93|1036.13|1053.67|1035.87|1054|1036.2|1053.65|1035.85|20
1652720030000|2022-05-16 16:53:50|1053.68|1035.88|1053.4|1035.6|1053.78|1035.98|1053.22|1035.42|20
1652720040000|2022-05-16 16:54:00|1053.36|1035.56|1053.12|1035.32|1053.37|1035.57|1053.1|1035.3|15
1652720050000|2022-05-16 16:54:10|1053.11|1035.31|1051.73|1033.93|1053.36|1035.56|1051.73|1033.93|18
1652720060000|2022-05-16 16:54:20|1051.82|1034.02|1051.7|1033.9|1052.01|1034.21|1051.7|1033.9|18
1652720070000|2022-05-16 16:54:30|1051.73|1033.93|1052.03|1034.23|1052.18|1034.38|1051.73|1033.93|17
1652720080000|2022-05-16 16:54:40|1052.18|1034.38|1052.03|1034.23|1052.32|1034.52|1052.03|1034.23|10
1652720090000|2022-05-16 16:54:50|1051.74|1033.94|1051.73|1033.93|1051.81|1034.01|1051.6|1033.8|11
1652720100000|2022-05-16 16:55:00|1051.71|1033.91|1049.9|1032.1|1051.71|1033.91|1049.9|1032.1|20
1652720110000|2022-05-16 16:55:10|1050.14|1032.34|1050.84|1033.04|1051.05|1033.25|1049.9|1032.1|19
1652720120000|2022-05-16 16:55:20|1051.05|1033.25|1051.46|1033.66|1051.84|1034.04|1051.05|1033.25|23
1652720130000|2022-05-16 16:55:30|1051.42|1033.62|1051.01|1033.21|1051.42|1033.62|1050.4|1032.6|18
1652720140000|2022-05-16 16:55:40|1051.05|1033.25|1050.19|1032.39|1051.05|1033.25|1050|1032.2|17
1652720150000|2022-05-16 16:55:50|1050|1032.2|1050.55|1032.75|1050.62|1032.82|1050|1032.2|25
1652720160000|2022-05-16 16:56:00|1050.51|1032.71|1050.12|1032.32|1050.51|1032.71|1050.12|1032.32|21
1652720170000|2022-05-16 16:56:10|1049.78|1031.98|1049.56|1031.76|1049.92|1032.12|1049.56|1031.76|12
1652720180000|2022-05-16 16:56:20|1049.57|1031.77|1049.51|1031.71|1049.7|1031.9|1049.16|1031.36|9
1652720190000|2022-05-16 16:56:30|1049.52|1031.72|1049.34|1031.54|1049.94|1032.14|1049.34|1031.54|19
1652720200000|2022-05-16 16:56:40|1049.28|1031.48|1048.77|1030.97|1049.76|1031.96|1048.77|1030.97|15
1652720210000|2022-05-16 16:56:50|1048.9|1031.1|1049.39|1031.59|1049.78|1031.98|1048.9|1031.1|26
1652720220000|2022-05-16 16:57:00|1049.43|1031.63|1049.01|1031.21|1049.43|1031.63|1048.94|1031.14|21
1652720230000|2022-05-16 16:57:10|1049|1031.2|1049.08|1031.28|1049.17|1031.37|1048.95|1031.15|9
1652720240000|2022-05-16 16:57:20|1049.37|1031.57|1048.53|1030.73|1049.37|1031.57|1048.53|1030.73|14
1652720250000|2022-05-16 16:57:30|1048.55|1030.75|1048.15|1030.35|1048.64|1030.84|1048.15|1030.35|22
1652720260000|2022-05-16 16:57:40|1048.14|1030.34|1048.64|1030.84|1048.78|1030.98|1048.09|1030.29|14
1652720270000|2022-05-16 16:57:50|1048.68|1030.88|1048.59|1030.79|1048.92|1031.12|1048.55|1030.75|22
1652720280000|2022-05-16 16:58:00|1048.74|1030.94|1049.09|1031.29|1049.36|1031.56|1048.74|1030.94|20
1652720290000|2022-05-16 16:58:10|1049.11|1031.31|1049.35|1031.55|1049.35|1031.55|1049.07|1031.27|8
1652720300000|2022-05-16 16:58:20|1049.39|1031.59|1049.48|1031.68|1049.48|1031.68|1049.26|1031.46|21
1652720310000|2022-05-16 16:58:30|1049.5|1031.7|1049.01|1031.21|1049.57|1031.77|1049.01|1031.21|19
1652720320000|2022-05-16 16:58:40|1049.22|1031.42|1048.76|1030.96|1049.34|1031.54|1048.76|1030.96|16
1652720330000|2022-05-16 16:58:50|1048.8|1031|1049.07|1031.27|1049.07|1031.27|1048.8|1031|16
1652720340000|2022-05-16 16:59:00|1049.06|1031.26|1049.12|1031.32|1049.17|1031.37|1049.05|1031.25|16
1652720350000|2022-05-16 16:59:10|1049.18|1031.38|1049.39|1031.59|1049.55|1031.75|1049.17|1031.37|18
1652720360000|2022-05-16 16:59:20|1049.38|1031.58|1048.7|1030.9|1049.38|1031.58|1048.7|1030.9|18
1652720370000|2022-05-16 16:59:30|1048.87|1031.07|1048.97|1031.17|1049.02|1031.22|1048.76|1030.96|17
1652720380000|2022-05-16 16:59:40|1048.96|1031.16|1049.27|1031.47|1049.41|1031.61|1048.94|1031.14|18
1652720390000|2022-05-16 16:59:50|1049.28|1031.48|1049.74|1031.94|1050.53|1032.73|1049.28|1031.48|22
1652720400000|2022-05-16 17:00:00|1049.85|1032.05|1049.13|1031.33|1049.85|1032.05|1048.77|1030.97|26
1652720410000|2022-05-16 17:00:10|1049.12|1031.32|1048.57|1030.77|1049.31|1031.51|1048.56|1030.76|16
1652720420000|2022-05-16 17:00:20|1048.6|1030.8|1049.41|1031.61|1049.41|1031.61|1048.57|1030.77|27
1652720430000|2022-05-16 17:00:30|1049.43|1031.63|1048.64|1030.84|1049.7|1031.9|1048.64|1030.84|26
1652720440000|2022-05-16 17:00:40|1048.65|1030.85|1048.85|1031.05|1048.85|1031.05|1048.32|1030.52|15
1652720450000|2022-05-16 17:00:50|1048.91|1031.11|1049.53|1031.73|1049.53|1031.73|1048.91|1031.11|21
1652720460000|2022-05-16 17:01:00|1049.58|1031.78|1049.15|1031.35|1049.6|1031.8|1049.02|1031.22|17
1652720470000|2022-05-16 17:01:10|1049.06|1031.26|1049.75|1031.95|1049.75|1031.95|1048.99|1031.19|20
1652720480000|2022-05-16 17:01:20|1049.71|1031.91|1049.78|1031.98|1049.78|1031.98|1049.56|1031.76|9
1652720490000|2022-05-16 17:01:30|1049.76|1031.96|1049.99|1032.19|1049.99|1032.19|1049.76|1031.96|7
1652720500000|2022-05-16 17:01:40|1050|1032.2|1052.3|1034.5|1052.61|1034.81|1050|1032.2|22
1652720510000|2022-05-16 17:01:50|1051.86|1034.06|1052.32|1034.52|1052.4|1034.6|1051.66|1033.86|22
1652720520000|2022-05-16 17:02:00|1052.56|1034.76|1053.54|1035.74|1053.59|1035.79|1052.56|1034.76|20
1652720530000|2022-05-16 17:02:10|1053.55|1035.75|1054.23|1036.43|1054.68|1036.88|1053.54|1035.74|30
1652720540000|2022-05-16 17:02:20|1054.21|1036.41|1053.69|1035.89|1054.21|1036.41|1053.69|1035.89|11
1652720550000|2022-05-16 17:02:30|1053.6|1035.8|1053.06|1035.26|1053.6|1035.8|1052.83|1035.03|23
1652720560000|2022-05-16 17:02:40|1053.18|1035.38|1053.05|1035.25|1053.22|1035.42|1053.02|1035.22|10
1652720570000|2022-05-16 17:02:50|1053.17|1035.37|1053.17|1035.37|1053.36|1035.56|1053.17|1035.37|16
1652720580000|2022-05-16 17:03:00|1053.16|1035.36|1053.52|1035.72|1053.62|1035.82|1053.08|1035.28|13
1652720590000|2022-05-16 17:03:10|1053.44|1035.64|1053.72|1035.92|1053.83|1036.03|1053.41|1035.61|15
1652720600000|2022-05-16 17:03:20|1053.78|1035.98|1053.79|1035.99|1053.86|1036.06|1053.72|1035.92|10
1652720610000|2022-05-16 17:03:30|1053.8|1036|1053.7|1035.9|1054.06|1036.26|1053.7|1035.9|11
1652720620000|2022-05-16 17:03:40|1053.76|1035.96|1053.81|1036.01|1053.89|1036.09|1053.75|1035.95|11
1652720630000|2022-05-16 17:03:50|1053.58|1035.78|1053.81|1036.01|1053.87|1036.07|1053.58|1035.78|14
1652720640000|2022-05-16 17:04:00|1053.79|1035.99|1053.22|1035.42|1053.98|1036.18|1053.2|1035.4|13
1652720650000|2022-05-16 17:04:10|1053.21|1035.41|1053.19|1035.39|1053.21|1035.41|1053.01|1035.21|16
1652720660000|2022-05-16 17:04:20|1053.3|1035.5|1053.7|1035.9|1053.82|1036.02|1053.3|1035.5|15
1652720670000|2022-05-16 17:04:30|1053.71|1035.91|1053.94|1036.14|1053.94|1036.14|1053.71|1035.91|10
1652720680000|2022-05-16 17:04:40|1054.01|1036.21|1056.08|1038.28|1056.51|1038.71|1054.01|1036.21|20
1652720690000|2022-05-16 17:04:50|1056.07|1038.27|1056.79|1038.99|1056.79|1038.99|1056.05|1038.25|19
1652720700000|2022-05-16 17:05:00|1056.8|1039|1057.01|1039.21|1057.63|1039.83|1056.67|1038.87|24
1652720710000|2022-05-16 17:05:10|1057.05|1039.25|1056.5|1038.7|1057.25|1039.45|1056.5|1038.7|23
1652720720000|2022-05-16 17:05:20|1056.6|1038.8|1057.56|1039.76|1057.79|1039.99|1056.6|1038.8|20
1652720730000|2022-05-16 17:05:30|1057.58|1039.78|1056.56|1038.76|1057.58|1039.78|1056.54|1038.74|20
1652720740000|2022-05-16 17:05:40|1056.53|1038.73|1056.5|1038.7|1056.68|1038.88|1056.5|1038.7|10
1652720750000|2022-05-16 17:05:50|1056.71|1038.91|1057.21|1039.41|1057.27|1039.47|1056.71|1038.91|18
1652720760000|2022-05-16 17:06:00|1057.2|1039.4|1058|1040.2|1058|1040.2|1057.08|1039.28|23
1652720770000|2022-05-16 17:06:10|1058.01|1040.21|1059.27|1041.47|1059.27|1041.47|1058.01|1040.21|16
1652720790000|2022-05-16 17:06:30|1059.23|1041.43|1059.12|1041.32|1059.27|1041.47|1059.12|1041.32|12
1652720800000|2022-05-16 17:06:40|1059.09|1041.29|1058.67|1040.87|1059.14|1041.34|1058.59|1040.79|17
1652720810000|2022-05-16 17:06:50|1058.66|1040.86|1058.42|1040.62|1059.1|1041.3|1058.34|1040.54|22
1652720820000|2022-05-16 17:07:00|1058.37|1040.57|1058.98|1041.18|1058.98|1041.18|1058.34|1040.54|10
1652720830000|2022-05-16 17:07:10|1058.97|1041.17|1057.47|1039.67|1058.97|1041.17|1057.47|1039.67|19
1652720840000|2022-05-16 17:07:20|1057.46|1039.66|1060.9|1043.1|1060.9|1043.1|1057.44|1039.64|28
1652720850000|2022-05-16 17:07:30|1060.89|1043.09|1061.58|1043.78|1061.95|1044.15|1060.88|1043.08|18
1652720860000|2022-05-16 17:07:40|1061.59|1043.79|1061.61|1043.81|1061.63|1043.83|1061.03|1043.23|16
1652720870000|2022-05-16 17:07:50|1061.65|1043.85|1061.69|1043.89|1061.79|1043.99|1061.6|1043.8|12
1652720880000|2022-05-16 17:08:00|1061.61|1043.81|1061.51|1043.71|1061.64|1043.84|1061.11|1043.31|17
1652720890000|2022-05-16 17:08:10|1061.49|1043.69|1061.57|1043.77|1061.61|1043.81|1061.06|1043.26|15
1652720900000|2022-05-16 17:08:20|1061.53|1043.73|1061.75|1043.95|1061.75|1043.95|1061.43|1043.63|15
1652720910000|2022-05-16 17:08:30|1061.65|1043.85|1061.99|1044.19|1061.99|1044.19|1061.64|1043.84|13
1652720920000|2022-05-16 17:08:40|1061.95|1044.15|1061.95|1044.15|1061.95|1044.15|1061.8|1044|13
1652720930000|2022-05-16 17:08:50|1061.97|1044.17|1062.96|1045.16|1062.96|1045.16|1061.97|1044.17|8
1652720940000|2022-05-16 17:09:00|1062.95|1045.15|1062.81|1045.01|1062.96|1045.16|1062.81|1045.01|6
1652720950000|2022-05-16 17:09:10|1062.83|1045.03|1062.45|1044.65|1062.86|1045.06|1062.32|1044.52|24
1652720960000|2022-05-16 17:09:20|1062.42|1044.62|1061.99|1044.19|1063.02|1045.22|1061.99|1044.19|25
1652720970000|2022-05-16 17:09:30|1061.93|1044.13|1062.1|1044.3|1062.34|1044.54|1061.74|1043.94|15
1652720980000|2022-05-16 17:09:40|1062.08|1044.28|1061.74|1043.94|1062.08|1044.28|1061.74|1043.94|10
1652720990000|2022-05-16 17:09:50|1061.78|1043.98|1062.56|1044.76|1062.61|1044.81|1061.78|1043.98|14
1652721000000|2022-05-16 17:10:00|1062.53|1044.73|1062.28|1044.48|1062.6|1044.8|1062.08|1044.28|21
1652721010000|2022-05-16 17:10:10|1062.15|1044.35|1061.94|1044.14|1062.23|1044.43|1061.94|1044.14|9
1652721020000|2022-05-16 17:10:20|1062.13|1044.33|1062.14|1044.34|1062.19|1044.39|1062.13|1044.33|4
1652721030000|2022-05-16 17:10:30|1061.94|1044.14|1061.94|1044.14|1062.33|1044.53|1061.94|1044.14|9
1652721050000|2022-05-16 17:10:50|1062.16|1044.36|1061.94|1044.14|1062.27|1044.47|1061.94|1044.14|4
1652721060000|2022-05-16 17:11:00|1062.2|1044.4|1062.94|1045.14|1063.28|1045.48|1061.94|1044.14|21
1652721070000|2022-05-16 17:11:10|1062.58|1044.78|1062.31|1044.51|1062.59|1044.79|1062.28|1044.48|20
1652721080000|2022-05-16 17:11:20|1062.39|1044.59|1063.35|1045.55|1063.35|1045.55|1062.39|1044.59|13
1652721090000|2022-05-16 17:11:30|1063.41|1045.61|1064.91|1047.11|1064.91|1047.11|1063.41|1045.61|16
1652721100000|2022-05-16 17:11:40|1064.8|1047|1064.67|1046.87|1064.81|1047.01|1064.57|1046.77|16
1652721110000|2022-05-16 17:11:50|1064.68|1046.88|1064.91|1047.11|1064.91|1047.11|1064.6|1046.8|8
1652721130000|2022-05-16 17:12:10|1064.85|1047.05|1064.69|1046.89|1064.88|1047.08|1064.57|1046.77|14
1652721140000|2022-05-16 17:12:20|1064.65|1046.85|1064.68|1046.88|1064.68|1046.88|1063.99|1046.19|26
1652721150000|2022-05-16 17:12:30|1064.75|1046.95|1064.8|1047|1064.91|1047.11|1064.65|1046.85|15
1652721160000|2022-05-16 17:12:40|1064.82|1047.02|1064.01|1046.21|1064.91|1047.11|1064.01|1046.21|14
1652721170000|2022-05-16 17:12:50|1064|1046.2|1063.9|1046.1|1064.05|1046.25|1063.86|1046.06|19
1652721180000|2022-05-16 17:13:00|1063.87|1046.07|1064.28|1046.48|1064.28|1046.48|1063.87|1046.07|8
1652721190000|2022-05-16 17:13:10|1064.08|1046.28|1064.15|1046.35|1064.5|1046.7|1064.04|1046.24|15
1652721200000|2022-05-16 17:13:20|1064.14|1046.34|1064.05|1046.25|1064.18|1046.38|1063.82|1046.02|18
1652721210000|2022-05-16 17:13:30|1064.04|1046.24|1064.12|1046.32|1064.79|1046.99|1063.98|1046.18|23
1652721220000|2022-05-16 17:13:40|1063.77|1045.97|1063.17|1045.37|1063.77|1045.97|1063.14|1045.34|16
1652721230000|2022-05-16 17:13:50|1063.15|1045.35|1063.59|1045.79|1063.6|1045.8|1062.94|1045.14|20
1652721240000|2022-05-16 17:14:00|1063.6|1045.8|1064.02|1046.22|1064.13|1046.33|1063.15|1045.35|19
1652721250000|2022-05-16 17:14:10|1063.96|1046.16|1064.02|1046.22|1064.57|1046.77|1063.93|1046.13|22
1652721260000|2022-05-16 17:14:20|1063.91|1046.11|1064.14|1046.34|1064.14|1046.34|1063.24|1045.44|15
1652721270000|2022-05-16 17:14:30|1064.13|1046.33|1064.55|1046.75|1064.82|1047.02|1064.13|1046.33|15
1652721280000|2022-05-16 17:14:40|1064.56|1046.76|1064.1|1046.3|1064.68|1046.88|1064.1|1046.3|14
1652721290000|2022-05-16 17:14:50|1064.03|1046.23|1064.52|1046.72|1064.55|1046.75|1063.93|1046.13|13
1652721300000|2022-05-16 17:15:00|1064.47|1046.67|1064.82|1047.02|1064.82|1047.02|1064.47|1046.67|9
1652721310000|2022-05-16 17:15:10|1064.73|1046.93|1064.82|1047.02|1064.82|1047.02|1064.73|1046.93|2
1652721320000|2022-05-16 17:15:20|1064.91|1047.11|1064.82|1047.02|1064.91|1047.11|1064.82|1047.02|4
1652721330000|2022-05-16 17:15:30|1064.81|1047.01|1064.22|1046.42|1064.81|1047.01|1064.22|1046.42|8
1652721340000|2022-05-16 17:15:40|1064.4|1046.6|1064.4|1046.6|1064.82|1047.02|1064.4|1046.6|20
1652721350000|2022-05-16 17:15:50|1064.38|1046.58|1063.95|1046.15|1064.38|1046.58|1063.95|1046.15|6
1652721360000|2022-05-16 17:16:00|1063.41|1045.61|1062.93|1045.13|1063.41|1045.61|1062.93|1045.13|12
1652721370000|2022-05-16 17:16:10|1063.06|1045.26|1063.2|1045.4|1063.9|1046.1|1063.03|1045.23|16
1652721380000|2022-05-16 17:16:20|1063.19|1045.39|1063.01|1045.21|1063.24|1045.44|1062.93|1045.13|23
1652721390000|2022-05-16 17:16:30|1062.94|1045.14|1062.27|1044.47|1062.94|1045.14|1062.27|1044.47|16
1652721400000|2022-05-16 17:16:40|1062.28|1044.48|1062.97|1045.17|1063|1045.2|1062.28|1044.48|23
1652721410000|2022-05-16 17:16:50|1063.01|1045.21|1063.06|1045.26|1063.07|1045.27|1062.8|1045|14
1652721420000|2022-05-16 17:17:00|1063.4|1045.6|1063|1045.2|1063.62|1045.82|1063|1045.2|25
1652721430000|2022-05-16 17:17:10|1062.86|1045.06|1062.91|1045.11|1063.11|1045.31|1062.78|1044.98|16
1652721440000|2022-05-16 17:17:20|1062.87|1045.07|1063.31|1045.51|1063.31|1045.51|1062.83|1045.03|19
1652721450000|2022-05-16 17:17:30|1063.54|1045.74|1063.27|1045.47|1063.71|1045.91|1063.2|1045.4|24
1652721460000|2022-05-16 17:17:40|1063.24|1045.44|1063.58|1045.78|1063.81|1046.01|1063.14|1045.34|21
1652721470000|2022-05-16 17:17:50|1063.62|1045.82|1063.11|1045.31|1063.62|1045.82|1062.87|1045.07|18
1652721480000|2022-05-16 17:18:00|1063.1|1045.3|1062.87|1045.07|1063.1|1045.3|1062.87|1045.07|12
1652721490000|2022-05-16 17:18:10|1062.38|1044.58|1060.04|1042.24|1062.38|1044.58|1060.04|1042.24|19
1652721500000|2022-05-16 17:18:20|1059.54|1041.74|1060.29|1042.49|1060.31|1042.51|1059.3|1041.5|24
1652721510000|2022-05-16 17:18:30|1060.3|1042.5|1060.1|1042.3|1060.91|1043.11|1060.1|1042.3|17
1652721520000|2022-05-16 17:18:40|1060.11|1042.31|1060.02|1042.22|1060.56|1042.76|1059.86|1042.06|17
1652721530000|2022-05-16 17:18:50|1060.01|1042.21|1059.59|1041.79|1060.61|1042.81|1059.59|1041.79|24
1652721540000|2022-05-16 17:19:00|1059.6|1041.8|1060.94|1043.14|1060.99|1043.19|1059.26|1041.46|27
1652721550000|2022-05-16 17:19:10|1060.98|1043.18|1059.95|1042.15|1060.98|1043.18|1059.93|1042.13|30
1652721560000|2022-05-16 17:19:20|1059.93|1042.13|1060.67|1042.87|1060.67|1042.87|1059.77|1041.97|26
1652721570000|2022-05-16 17:19:30|1060.82|1043.02|1061.48|1043.68|1061.48|1043.68|1060.82|1043.02|19
1652721580000|2022-05-16 17:19:40|1061.38|1043.58|1060.67|1042.87|1061.39|1043.59|1060.6|1042.8|21
1652721590000|2022-05-16 17:19:50|1060.63|1042.83|1059.74|1041.94|1060.63|1042.83|1059.74|1041.94|18
1652721600000|2022-05-16 17:20:00|1059.82|1042.02|1059.39|1041.59|1060.21|1042.41|1059.14|1041.34|24
1652721610000|2022-05-16 17:20:10|1059.38|1041.58|1059.11|1041.31|1059.55|1041.75|1059.08|1041.28|17
1652721620000|2022-05-16 17:20:20|1059.09|1041.29|1058.7|1040.9|1059.09|1041.29|1058.31|1040.51|18
1652721630000|2022-05-16 17:20:30|1058.75|1040.95|1059.21|1041.41|1059.48|1041.68|1058.74|1040.94|17
1652721640000|2022-05-16 17:20:40|1059.07|1041.27|1060.18|1042.38|1060.18|1042.38|1059.07|1041.27|20
1652721650000|2022-05-16 17:20:50|1060.15|1042.35|1060.18|1042.38|1060.18|1042.38|1059.68|1041.88|15
1652721670000|2022-05-16 17:21:10|1060.31|1042.51|1061.69|1043.89|1061.69|1043.89|1060.31|1042.51|17
1652721680000|2022-05-16 17:21:20|1061.99|1044.19|1063.23|1045.43|1063.23|1045.43|1061.99|1044.19|8
1652721690000|2022-05-16 17:21:30|1063.29|1045.49|1064.01|1046.21|1064.01|1046.21|1063.29|1045.49|11
1652721700000|2022-05-16 17:21:40|1064.46|1046.66|1066.48|1048.68|1066.48|1048.68|1064.46|1046.66|19
1652721710000|2022-05-16 17:21:50|1066.49|1048.69|1068.34|1050.54|1068.34|1050.54|1066.49|1048.69|24
1652721720000|2022-05-16 17:22:00|1068.98|1051.18|1070.05|1052.25|1070.05|1052.25|1068.98|1051.18|29
1652721730000|2022-05-16 17:22:10|1070.17|1052.37|1070.59|1052.79|1072.3|1054.5|1070.17|1052.37|24
1652721740000|2022-05-16 17:22:20|1070.58|1052.78|1069.16|1051.36|1070.58|1052.78|1068.94|1051.14|26
1652721750000|2022-05-16 17:22:30|1069.19|1051.39|1069.11|1051.31|1069.39|1051.59|1068.3|1050.5|21
1652721760000|2022-05-16 17:22:40|1068.79|1050.99|1067.84|1050.04|1068.79|1050.99|1067.84|1050.04|15
1652721770000|2022-05-16 17:22:50|1068.05|1050.25|1068.72|1050.92|1068.93|1051.13|1068.05|1050.25|28
1652721780000|2022-05-16 17:23:00|1068.7|1050.9|1068.21|1050.41|1069.01|1051.21|1068.2|1050.4|21
1652721790000|2022-05-16 17:23:10|1068.28|1050.48|1066.93|1049.13|1068.59|1050.79|1066.93|1049.13|21
1652721800000|2022-05-16 17:23:20|1067.04|1049.24|1067.7|1049.9|1067.7|1049.9|1067.04|1049.24|10
1652721810000|2022-05-16 17:23:30|1067.69|1049.89|1067.75|1049.95|1067.82|1050.02|1067.64|1049.84|16
1652721820000|2022-05-16 17:23:40|1067.77|1049.97|1067.61|1049.81|1067.77|1049.97|1067.42|1049.62|20
1652721830000|2022-05-16 17:23:50|1067.62|1049.82|1067.9|1050.1|1067.9|1050.1|1067.62|1049.82|9
1652721840000|2022-05-16 17:24:00|1068.4|1050.6|1068.7|1050.9|1068.7|1050.9|1068.4|1050.6|4
1652721850000|2022-05-16 17:24:10|1068.5|1050.7|1068.39|1050.59|1068.5|1050.7|1068.27|1050.47|4
1652721860000|2022-05-16 17:24:20|1068.4|1050.6|1068.53|1050.73|1068.85|1051.05|1068.19|1050.39|18
1652721870000|2022-05-16 17:24:30|1068.37|1050.57|1067.83|1050.03|1068.73|1050.93|1067.83|1050.03|19
1652721880000|2022-05-16 17:24:40|1068.08|1050.28|1067.81|1050.01|1068.11|1050.31|1067.74|1049.94|21
1652721890000|2022-05-16 17:24:50|1067.69|1049.89|1067.67|1049.87|1067.69|1049.89|1067.64|1049.84|6
1652721900000|2022-05-16 17:25:00|1067.79|1049.99|1067.66|1049.86|1067.89|1050.09|1067.64|1049.84|12
1652721910000|2022-05-16 17:25:10|1067.69|1049.89|1066.83|1049.03|1067.69|1049.89|1066.83|1049.03|19
1652721920000|2022-05-16 17:25:20|1066.76|1048.96|1065.26|1047.46|1067.04|1049.24|1065.26|1047.46|25
1652721930000|2022-05-16 17:25:30|1065.25|1047.45|1065.02|1047.22|1065.25|1047.45|1064.89|1047.09|22
1652721940000|2022-05-16 17:25:40|1065.01|1047.21|1065.27|1047.47|1065.58|1047.78|1065.01|1047.21|13
1652721950000|2022-05-16 17:25:50|1065.29|1047.49|1066.19|1048.39|1066.19|1048.39|1065.29|1047.49|11
1652721960000|2022-05-16 17:26:00|1066.55|1048.75|1065.95|1048.15|1066.55|1048.75|1065.75|1047.95|20
1652721970000|2022-05-16 17:26:10|1066.1|1048.3|1066.02|1048.22|1066.1|1048.3|1065.69|1047.89|15
1652721980000|2022-05-16 17:26:20|1065.8|1048|1065.98|1048.18|1066.06|1048.26|1065.71|1047.91|20
1652721990000|2022-05-16 17:26:30|1065.97|1048.17|1065.83|1048.03|1065.98|1048.18|1065.61|1047.81|17
1652722000000|2022-05-16 17:26:40|1065.87|1048.07|1066.36|1048.56|1066.36|1048.56|1065.87|1048.07|14
1652722010000|2022-05-16 17:26:50|1066.38|1048.58|1067.47|1049.67|1067.55|1049.75|1066.38|1048.58|13
1652722020000|2022-05-16 17:27:00|1067.46|1049.66|1067.17|1049.37|1067.63|1049.83|1066.85|1049.05|32
1652722030000|2022-05-16 17:27:10|1067.12|1049.32|1066.56|1048.76|1067.31|1049.51|1066.56|1048.76|20
1652722040000|2022-05-16 17:27:20|1066.5|1048.7|1066.52|1048.72|1066.74|1048.94|1066.25|1048.45|20
1652722050000|2022-05-16 17:27:30|1066.63|1048.83|1067|1049.2|1067.22|1049.42|1066.48|1048.68|20
1652722060000|2022-05-16 17:27:40|1066.99|1049.19|1066.56|1048.76|1066.99|1049.19|1066.55|1048.75|12
1652722070000|2022-05-16 17:27:50|1066.52|1048.72|1066.64|1048.84|1066.64|1048.84|1066.23|1048.43|15
1652722080000|2022-05-16 17:28:00|1066.75|1048.95|1066.03|1048.23|1066.88|1049.08|1066.03|1048.23|15
1652722090000|2022-05-16 17:28:10|1066.24|1048.44|1066.84|1049.04|1066.85|1049.05|1066.24|1048.44|18
1652722100000|2022-05-16 17:28:20|1066.8|1049|1066.64|1048.84|1067.11|1049.31|1066.61|1048.81|22
1652722110000|2022-05-16 17:28:30|1066.63|1048.83|1065.97|1048.17|1066.63|1048.83|1065.73|1047.93|22
1652722120000|2022-05-16 17:28:40|1066.23|1048.43|1066.78|1048.98|1066.84|1049.04|1066.23|1048.43|12
1652722130000|2022-05-16 17:28:50|1066.74|1048.94|1066.62|1048.82|1066.74|1048.94|1066.05|1048.25|23
1652722140000|2022-05-16 17:29:00|1066.66|1048.86|1066.7|1048.9|1066.74|1048.94|1066.66|1048.86|5
1652722150000|2022-05-16 17:29:10|1066.76|1048.96|1066.99|1049.19|1067.13|1049.33|1066.76|1048.96|10
1652722160000|2022-05-16 17:29:20|1066.98|1049.18|1066.86|1049.06|1067.02|1049.22|1066.86|1049.06|14
1652722170000|2022-05-16 17:29:30|1066.81|1049.01|1067.05|1049.25|1067.13|1049.33|1066.57|1048.77|16
1652722180000|2022-05-16 17:29:40|1067.04|1049.24|1067.83|1050.03|1067.83|1050.03|1067.04|1049.24|14
1652722190000|2022-05-16 17:29:50|1067.96|1050.16|1067.26|1049.46|1067.96|1050.16|1067.09|1049.29|24
1652722200000|2022-05-16 17:30:00|1067.83|1050.03|1067.96|1050.16|1067.96|1050.16|1067.48|1049.68|19
1652722210000|2022-05-16 17:30:10|1068|1050.2|1068.93|1051.13|1068.93|1051.13|1067.94|1050.14|9
1652722220000|2022-05-16 17:30:20|1069.43|1051.63|1070.81|1053.01|1071.09|1053.29|1068.96|1051.16|23
1652722230000|2022-05-16 17:30:30|1070.63|1052.83|1071|1053.2|1071|1053.2|1069.71|1051.91|34
1652722240000|2022-05-16 17:30:40|1071.09|1053.29|1071.45|1053.65|1071.68|1053.88|1071.09|1053.29|7
1652722250000|2022-05-16 17:30:50|1071.44|1053.64|1071.69|1053.89|1072.33|1054.53|1071.34|1053.54|20
1652722260000|2022-05-16 17:31:00|1071.56|1053.76|1072.09|1054.29|1072.18|1054.38|1071.23|1053.43|33
1652722270000|2022-05-16 17:31:10|1071.95|1054.15|1072.51|1054.71|1072.51|1054.71|1071.95|1054.15|15
1652722280000|2022-05-16 17:31:20|1071.99|1054.19|1072.32|1054.52|1072.32|1054.52|1071.68|1053.88|13
1652722290000|2022-05-16 17:31:30|1072.34|1054.54|1074.26|1056.46|1074.29|1056.49|1072|1054.2|26
1652722300000|2022-05-16 17:31:40|1074.24|1056.44|1075.44|1057.64|1075.7|1057.9|1074.12|1056.32|18
1652722310000|2022-05-16 17:31:50|1075.48|1057.68|1075.56|1057.76|1075.73|1057.93|1074.59|1056.79|25
1652722320000|2022-05-16 17:32:00|1075.73|1057.93|1075.14|1057.34|1076.4|1058.6|1074.64|1056.84|22
1652722330000|2022-05-16 17:32:10|1074.57|1056.77|1074.6|1056.8|1075.11|1057.31|1074.27|1056.47|29
1652722340000|2022-05-16 17:32:20|1074.92|1057.12|1074.31|1056.51|1075.06|1057.26|1074.27|1056.47|24
1652722350000|2022-05-16 17:32:30|1074.3|1056.5|1074.69|1056.89|1074.88|1057.08|1074.17|1056.37|27
1652722360000|2022-05-16 17:32:40|1074.67|1056.87|1075.06|1057.26|1075.07|1057.27|1074.67|1056.87|9
1652722370000|2022-05-16 17:32:50|1075.03|1057.23|1074.4|1056.6|1075.03|1057.23|1074.22|1056.42|18
1652722380000|2022-05-16 17:33:00|1074.39|1056.59|1074.35|1056.55|1075.07|1057.27|1074.24|1056.44|18
1652722390000|2022-05-16 17:33:10|1074.36|1056.56|1074.99|1057.19|1074.99|1057.19|1074.18|1056.38|14
1652722400000|2022-05-16 17:33:20|1075.18|1057.38|1076.02|1058.22|1076.02|1058.22|1074.85|1057.05|21
1652722410000|2022-05-16 17:33:30|1075.87|1058.07|1075.31|1057.51|1075.87|1058.07|1075.17|1057.37|25
1652722420000|2022-05-16 17:33:40|1075.24|1057.44|1075.03|1057.23|1075.25|1057.45|1075.03|1057.23|15
1652722430000|2022-05-16 17:33:50|1075.02|1057.22|1074.51|1056.71|1075.23|1057.43|1074.17|1056.37|19
1652722440000|2022-05-16 17:34:00|1074.28|1056.48|1074.18|1056.38|1074.91|1057.11|1074.1|1056.3|23
1652722450000|2022-05-16 17:34:10|1074.29|1056.49|1073.94|1056.14|1074.29|1056.49|1073.94|1056.14|10
1652722460000|2022-05-16 17:34:20|1073.44|1055.64|1073.28|1055.48|1073.59|1055.79|1073.09|1055.29|4
1652722470000|2022-05-16 17:34:30|1072.87|1055.07|1072.87|1055.07|1072.98|1055.18|1072.54|1054.74|18
1652722480000|2022-05-16 17:34:40|1072.85|1055.05|1072.8|1055|1073.39|1055.59|1072.8|1055|22
1652722490000|2022-05-16 17:34:50|1072.79|1054.99|1072.93|1055.13|1073.16|1055.36|1072.18|1054.38|23
1652722500000|2022-05-16 17:35:00|1072.94|1055.14|1073.64|1055.84|1073.64|1055.84|1072.31|1054.51|28
1652722510000|2022-05-16 17:35:10|1073.54|1055.74|1072.12|1054.32|1073.54|1055.74|1072.12|1054.32|17
1652722520000|2022-05-16 17:35:20|1072.19|1054.39|1072.17|1054.37|1072.47|1054.67|1072.12|1054.32|13
1652722530000|2022-05-16 17:35:30|1072.14|1054.34|1073.03|1055.23|1073.16|1055.36|1072.14|1054.34|26
1652722540000|2022-05-16 17:35:40|1073.07|1055.27|1073.27|1055.47|1073.6|1055.8|1073.06|1055.26|15
1652722550000|2022-05-16 17:35:50|1073.5|1055.7|1073.86|1056.06|1073.86|1056.06|1073.05|1055.25|20
1652722560000|2022-05-16 17:36:00|1073.56|1055.76|1072.85|1055.05|1073.56|1055.76|1072.85|1055.05|19
1652722570000|2022-05-16 17:36:10|1072.81|1055.01|1072.97|1055.17|1073.2|1055.4|1072.76|1054.96|13
1652722580000|2022-05-16 17:36:20|1072.91|1055.11|1071.99|1054.19|1072.91|1055.11|1071.99|1054.19|18
1652722590000|2022-05-16 17:36:30|1071.9|1054.1|1072.03|1054.23|1072.11|1054.31|1071.9|1054.1|9
1652722600000|2022-05-16 17:36:40|1071.9|1054.1|1071.9|1054.1|1072.04|1054.24|1071.9|1054.1|6
1652722610000|2022-05-16 17:36:50|1071.67|1053.87|1071.03|1053.23|1071.67|1053.87|1071.03|1053.23|14
1652722620000|2022-05-16 17:37:00|1071.01|1053.21|1070.71|1052.91|1071.01|1053.21|1070.71|1052.91|13
1652722630000|2022-05-16 17:37:10|1070.68|1052.88|1070.35|1052.55|1070.68|1052.88|1070.26|1052.46|15
1652722640000|2022-05-16 17:37:20|1070.28|1052.48|1068.31|1050.51|1070.28|1052.48|1068.31|1050.51|17
1652722650000|2022-05-16 17:37:30|1068.18|1050.38|1067.09|1049.29|1068.18|1050.38|1066.87|1049.07|29
1652722660000|2022-05-16 17:37:40|1067.08|1049.28|1069.18|1051.38|1069.22|1051.42|1067.04|1049.24|20
1652722670000|2022-05-16 17:37:50|1069.1|1051.3|1069.27|1051.47|1069.27|1051.47|1068.16|1050.36|23
1652722680000|2022-05-16 17:38:00|1069.33|1051.53|1068.7|1050.9|1069.77|1051.97|1068.21|1050.41|22
1652722690000|2022-05-16 17:38:10|1068.66|1050.86|1069.21|1051.41|1069.21|1051.41|1068.22|1050.42|27
1652722700000|2022-05-16 17:38:20|1069.22|1051.42|1069.27|1051.47|1069.49|1051.69|1069.12|1051.32|22
1652722710000|2022-05-16 17:38:30|1069.28|1051.48|1070.61|1052.81|1070.61|1052.81|1069.28|1051.48|18
1652722720000|2022-05-16 17:38:40|1070.62|1052.82|1071.61|1053.81|1071.61|1053.81|1070.62|1052.82|23
1652722730000|2022-05-16 17:38:50|1071.5|1053.7|1071.93|1054.13|1071.95|1054.15|1071.5|1053.7|9
1652722740000|2022-05-16 17:39:00|1071.87|1054.07|1071.95|1054.15|1072.43|1054.63|1071.79|1053.99|10
1652722750000|2022-05-16 17:39:10|1071.94|1054.14|1071.59|1053.79|1071.94|1054.14|1071.59|1053.79|10
1652722760000|2022-05-16 17:39:20|1071.6|1053.8|1071.82|1054.02|1071.93|1054.13|1071.6|1053.8|11
1652722770000|2022-05-16 17:39:30|1071.84|1054.04|1071.95|1054.15|1071.95|1054.15|1071.84|1054.04|3
1652722780000|2022-05-16 17:39:40|1071.93|1054.13|1071.95|1054.15|1071.95|1054.15|1071.84|1054.04|6
1652722800000|2022-05-16 17:40:00|1071.93|1054.13|1071.93|1054.13|1071.93|1054.13|1071.93|1054.13|1
1652722810000|2022-05-16 17:40:10|1071.73|1053.93|1071.38|1053.58|1071.73|1053.93|1071.38|1053.58|8
1652722820000|2022-05-16 17:40:20|1071.34|1053.54|1071.22|1053.42|1071.45|1053.65|1071.2|1053.4|16
1652722830000|2022-05-16 17:40:30|1071.29|1053.49|1071.76|1053.96|1071.93|1054.13|1071.29|1053.49|11
1652722840000|2022-05-16 17:40:40|1071.74|1053.94|1071.93|1054.13|1071.93|1054.13|1071.54|1053.74|13
1652722850000|2022-05-16 17:40:50|1071.73|1053.93|1071.93|1054.13|1071.93|1054.13|1071.64|1053.84|8
1652722860000|2022-05-16 17:41:00|1071.95|1054.15|1073|1055.2|1073|1055.2|1071.95|1054.15|6
1652722870000|2022-05-16 17:41:10|1073.45|1055.65|1073.6|1055.8|1073.6|1055.8|1073|1055.2|4
1652722880000|2022-05-16 17:41:20|1073.89|1056.09|1073.65|1055.85|1074.87|1057.07|1073.59|1055.79|19
1652722890000|2022-05-16 17:41:30|1073.61|1055.81|1072.05|1054.25|1073.61|1055.81|1071.8|1054|22
1652722900000|2022-05-16 17:41:40|1072.08|1054.28|1072.56|1054.76|1073.3|1055.5|1072.08|1054.28|22
1652722910000|2022-05-16 17:41:50|1072.55|1054.75|1070.02|1052.22|1072.55|1054.75|1069.36|1051.56|34
1652722920000|2022-05-16 17:42:00|1070.11|1052.31|1069.86|1052.06|1070.11|1052.31|1068.83|1051.03|29
1652722930000|2022-05-16 17:42:10|1069.83|1052.03|1069.3|1051.5|1069.83|1052.03|1069.3|1051.5|23
1652722940000|2022-05-16 17:42:20|1069.22|1051.42|1067.78|1049.98|1069.22|1051.42|1067.78|1049.98|22
1652722950000|2022-05-16 17:42:30|1067.69|1049.89|1067.94|1050.14|1068.18|1050.38|1067.69|1049.89|15
1652722960000|2022-05-16 17:42:40|1067.93|1050.13|1068.84|1051.04|1068.84|1051.04|1067.24|1049.44|23
1652722970000|2022-05-16 17:42:50|1068.87|1051.07|1070.32|1052.52|1070.39|1052.59|1068.81|1051.01|23
1652722980000|2022-05-16 17:43:00|1070.22|1052.42|1069.33|1051.53|1070.38|1052.58|1069.33|1051.53|19
1652722990000|2022-05-16 17:43:10|1069.3|1051.5|1069.72|1051.92|1069.87|1052.07|1069.3|1051.5|21
1652723000000|2022-05-16 17:43:20|1069.83|1052.03|1070.17|1052.37|1070.25|1052.45|1069.71|1051.91|25
1652723010000|2022-05-16 17:43:30|1070.16|1052.36|1069.7|1051.9|1070.16|1052.36|1069.54|1051.74|15
1652723020000|2022-05-16 17:43:40|1069.69|1051.89|1070.15|1052.35|1070.18|1052.38|1069.61|1051.81|13
1652723030000|2022-05-16 17:43:50|1070.12|1052.32|1069.98|1052.18|1070.12|1052.32|1069.82|1052.02|14
1652723040000|2022-05-16 17:44:00|1069.82|1052.02|1069.73|1051.93|1070.29|1052.49|1069.73|1051.93|25
1652723050000|2022-05-16 17:44:10|1069.89|1052.09|1070.62|1052.82|1070.63|1052.83|1069.81|1052.01|13
1652723060000|2022-05-16 17:44:20|1070.61|1052.81|1070.86|1053.06|1070.87|1053.07|1070.61|1052.81|11
1652723070000|2022-05-16 17:44:30|1070.92|1053.12|1071.14|1053.34|1071.14|1053.34|1070.92|1053.12|8
1652723080000|2022-05-16 17:44:40|1071.13|1053.33|1071.14|1053.34|1071.14|1053.34|1071|1053.2|6
1652723090000|2022-05-16 17:44:50|1071.12|1053.32|1070.58|1052.78|1071.12|1053.32|1070.58|1052.78|9
1652723100000|2022-05-16 17:45:00|1070.7|1052.9|1069.96|1052.16|1071.02|1053.22|1069.83|1052.03|23
1652723110000|2022-05-16 17:45:10|1070|1052.2|1070.27|1052.47|1070.39|1052.59|1069.74|1051.94|24
1652723120000|2022-05-16 17:45:20|1070.6|1052.8|1070.77|1052.97|1070.82|1053.02|1070.29|1052.49|16
1652723130000|2022-05-16 17:45:30|1070.7|1052.9|1069.69|1051.89|1070.7|1052.9|1069.65|1051.85|25
1652723140000|2022-05-16 17:45:40|1069.6|1051.8|1068.17|1050.37|1069.6|1051.8|1068.06|1050.26|21
1652723150000|2022-05-16 17:45:50|1068.31|1050.51|1067.34|1049.54|1068.31|1050.51|1067|1049.2|16
1652723160000|2022-05-16 17:46:00|1067|1049.2|1067.96|1050.16|1067.99|1050.19|1067|1049.2|17
1652723170000|2022-05-16 17:46:10|1067.92|1050.12|1068.13|1050.33|1068.15|1050.35|1067.7|1049.9|19
1652723180000|2022-05-16 17:46:20|1068.1|1050.3|1067.92|1050.12|1068.1|1050.3|1067.72|1049.92|21
1652723190000|2022-05-16 17:46:30|1067.76|1049.96|1067.21|1049.41|1067.92|1050.12|1067.05|1049.25|18
1652723200000|2022-05-16 17:46:40|1067.54|1049.74|1067.55|1049.75|1067.89|1050.09|1067.32|1049.52|22
1652723210000|2022-05-16 17:46:50|1067.53|1049.73|1068.24|1050.44|1068.24|1050.44|1066.89|1049.09|23
1652723220000|2022-05-16 17:47:00|1068.37|1050.57|1067.99|1050.19|1069.05|1051.25|1067.94|1050.14|23
1652723230000|2022-05-16 17:47:10|1067.96|1050.16|1067.24|1049.44|1067.96|1050.16|1066.87|1049.07|16
1652723240000|2022-05-16 17:47:20|1067.21|1049.41|1066.87|1049.07|1067.31|1049.51|1066.87|1049.07|11
1652723250000|2022-05-16 17:47:30|1067.01|1049.21|1067.82|1050.02|1067.83|1050.03|1067.01|1049.21|13
1652723260000|2022-05-16 17:47:40|1067.79|1049.99|1067.58|1049.78|1068.59|1050.79|1067.58|1049.78|15
1652723270000|2022-05-16 17:47:50|1067.55|1049.75|1067.11|1049.31|1067.74|1049.94|1067.11|1049.31|14
1652723280000|2022-05-16 17:48:00|1067.2|1049.4|1067.08|1049.28|1067.37|1049.57|1067.08|1049.28|11
1652723290000|2022-05-16 17:48:10|1067.06|1049.26|1067.9|1050.1|1067.92|1050.12|1066.84|1049.04|19
1652723300000|2022-05-16 17:48:20|1067.82|1050.02|1067.95|1050.15|1068.02|1050.22|1067.8|1050|11
1652723310000|2022-05-16 17:48:30|1068.02|1050.22|1068.09|1050.29|1068.14|1050.34|1068.02|1050.22|9
1652723320000|2022-05-16 17:48:40|1068.12|1050.32|1068.14|1050.34|1068.14|1050.34|1068.12|1050.32|3
1652723330000|2022-05-16 17:48:50|1068.13|1050.33|1067.8|1050|1068.13|1050.33|1067.79|1049.99|6
1652723340000|2022-05-16 17:49:00|1067.88|1050.08|1067.89|1050.09|1067.94|1050.14|1067.59|1049.79|19
1652723350000|2022-05-16 17:49:10|1067.95|1050.15|1067.94|1050.14|1068.05|1050.25|1067.83|1050.03|13
1652723360000|2022-05-16 17:49:20|1067.83|1050.03|1068.14|1050.34|1068.14|1050.34|1067.73|1049.93|17
1652723370000|2022-05-16 17:49:30|1068.1|1050.3|1068.04|1050.24|1068.14|1050.34|1068.02|1050.22|7
1652723380000|2022-05-16 17:49:40|1068.14|1050.34|1067.91|1050.11|1068.14|1050.34|1067.91|1050.11|6
1652723390000|2022-05-16 17:49:50|1067.83|1050.03|1067.38|1049.58|1067.89|1050.09|1067.38|1049.58|16
1652723400000|2022-05-16 17:50:00|1067.35|1049.55|1067.17|1049.37|1067.71|1049.91|1067.09|1049.29|19
1652723410000|2022-05-16 17:50:10|1067.09|1049.29|1067.16|1049.36|1067.43|1049.63|1067.07|1049.27|14
1652723420000|2022-05-16 17:50:20|1067.17|1049.37|1067.81|1050.01|1067.81|1050.01|1067.17|1049.37|11
1652723430000|2022-05-16 17:50:30|1067.87|1050.07|1067.32|1049.52|1068.02|1050.22|1067.32|1049.52|15
1652723440000|2022-05-16 17:50:40|1067.27|1049.47|1067.95|1050.15|1068|1050.2|1067.27|1049.47|15
1652723450000|2022-05-16 17:50:50|1067.96|1050.16|1067.89|1050.09|1067.96|1050.16|1067.83|1050.03|6
1652723460000|2022-05-16 17:51:00|1067.88|1050.08|1067.95|1050.15|1068.1|1050.3|1067.88|1050.08|15
1652723470000|2022-05-16 17:51:10|1068.02|1050.22|1068.14|1050.34|1068.14|1050.34|1068.02|1050.22|5
1652723480000|2022-05-16 17:51:20|1068.08|1050.28|1067.96|1050.16|1068.08|1050.28|1067.95|1050.15|4
1652723490000|2022-05-16 17:51:30|1067.97|1050.17|1068.14|1050.34|1068.14|1050.34|1067.78|1049.98|10
1652723500000|2022-05-16 17:51:40|1068.09|1050.29|1068.19|1050.39|1068.19|1050.39|1068.02|1050.22|4
1652723510000|2022-05-16 17:51:50|1068.2|1050.4|1068.36|1050.56|1068.36|1050.56|1068.08|1050.28|15
1652723520000|2022-05-16 17:52:00|1068.35|1050.55|1068.26|1050.46|1068.38|1050.58|1068.1|1050.3|27
1652723530000|2022-05-16 17:52:10|1068.25|1050.45|1068.44|1050.64|1068.44|1050.64|1068.23|1050.43|13
1652723540000|2022-05-16 17:52:20|1068.52|1050.72|1068.46|1050.66|1068.68|1050.88|1068.11|1050.31|21
1652723550000|2022-05-16 17:52:30|1068.68|1050.88|1068.68|1050.88|1068.68|1050.88|1068.68|1050.88|1
1652723560000|2022-05-16 17:52:40|1069.09|1051.29|1068.99|1051.19|1069.27|1051.47|1068.99|1051.19|15
1652723570000|2022-05-16 17:52:50|1068.93|1051.13|1069.12|1051.32|1069.12|1051.32|1068.88|1051.08|19
1652723580000|2022-05-16 17:53:00|1069.27|1051.47|1068.73|1050.93|1069.27|1051.47|1068.65|1050.85|13
1652723590000|2022-05-16 17:53:10|1068.76|1050.96|1068.77|1050.97|1068.86|1051.06|1068.75|1050.95|15
1652723600000|2022-05-16 17:53:20|1068.92|1051.12|1069.01|1051.21|1069.09|1051.29|1068.92|1051.12|10
1652723610000|2022-05-16 17:53:30|1068.77|1050.97|1068.29|1050.49|1068.87|1051.07|1068.29|1050.49|21
1652723620000|2022-05-16 17:53:40|1068.27|1050.47|1068.05|1050.25|1068.52|1050.72|1068.05|1050.25|16
1652723630000|2022-05-16 17:53:50|1068.02|1050.22|1068.05|1050.25|1068.35|1050.55|1067.99|1050.19|10
1652723640000|2022-05-16 17:54:00|1068.01|1050.21|1067.65|1049.85|1068.18|1050.38|1067.3|1049.5|22
1652723650000|2022-05-16 17:54:10|1067.9|1050.1|1069.11|1051.31|1069.11|1051.31|1067.9|1050.1|19
1652723660000|2022-05-16 17:54:20|1069.15|1051.35|1069.24|1051.44|1069.24|1051.44|1069.15|1051.35|8
1652723680000|2022-05-16 17:54:40|1069.07|1051.27|1069.24|1051.44|1069.24|1051.44|1069.06|1051.26|10
1652723690000|2022-05-16 17:54:50|1069.21|1051.41|1069.14|1051.34|1069.24|1051.44|1069.06|1051.26|10
1652723700000|2022-05-16 17:55:00|1069.17|1051.37|1069.24|1051.44|1069.24|1051.44|1069.17|1051.37|3
1652723710000|2022-05-16 17:55:10|1069.57|1051.77|1069.24|1051.44|1069.57|1051.77|1069.24|1051.44|2
1652723720000|2022-05-16 17:55:20|1069.25|1051.45|1070.68|1052.88|1070.68|1052.88|1069.25|1051.45|11
1652723730000|2022-05-16 17:55:30|1070.55|1052.75|1070.61|1052.81|1070.69|1052.89|1070.3|1052.5|18
1652723740000|2022-05-16 17:55:40|1070.65|1052.85|1070.68|1052.88|1070.69|1052.89|1070.65|1052.85|4
1652723750000|2022-05-16 17:55:50|1070.66|1052.86|1069.82|1052.02|1070.66|1052.86|1069.82|1052.02|15
1652723760000|2022-05-16 17:56:00|1069.83|1052.03|1070.24|1052.44|1070.47|1052.67|1069.83|1052.03|12
1652723770000|2022-05-16 17:56:10|1070.23|1052.43|1070.65|1052.85|1070.65|1052.85|1069.88|1052.08|16
1652723780000|2022-05-16 17:56:20|1070.69|1052.89|1070.51|1052.71|1070.94|1053.14|1070.51|1052.71|13
1652723790000|2022-05-16 17:56:30|1070.48|1052.68|1069.85|1052.05|1070.48|1052.68|1069.85|1052.05|8
1652723800000|2022-05-16 17:56:40|1070.06|1052.26|1070.67|1052.87|1070.73|1052.93|1070.06|1052.26|17
1652723810000|2022-05-16 17:56:50|1070.65|1052.85|1070.78|1052.98|1070.84|1053.04|1070.64|1052.84|15
1652723820000|2022-05-16 17:57:00|1070.75|1052.95|1070.36|1052.56|1070.75|1052.95|1069.85|1052.05|24
1652723830000|2022-05-16 17:57:10|1070.33|1052.53|1070.21|1052.41|1070.44|1052.64|1070.21|1052.41|10
1652723840000|2022-05-16 17:57:20|1070.2|1052.4|1070.4|1052.6|1070.53|1052.73|1069.93|1052.13|17
1652723850000|2022-05-16 17:57:30|1070.38|1052.58|1070.46|1052.66|1070.8|1053|1070.32|1052.52|17
1652723860000|2022-05-16 17:57:40|1070.48|1052.68|1070.87|1053.07|1070.87|1053.07|1070.48|1052.68|7
1652723870000|2022-05-16 17:57:50|1070.92|1053.12|1071.1|1053.3|1071.1|1053.3|1070.87|1053.07|4
1652723880000|2022-05-16 17:58:00|1071.08|1053.28|1071.45|1053.65|1071.49|1053.69|1071.08|1053.28|7
1652723890000|2022-05-16 17:58:10|1071.49|1053.69|1071.16|1053.36|1071.49|1053.69|1071.15|1053.35|15
1652723900000|2022-05-16 17:58:20|1071.14|1053.34|1071.06|1053.26|1071.14|1053.34|1070.87|1053.07|11
1652723910000|2022-05-16 17:58:30|1071.05|1053.25|1071.06|1053.26|1071.25|1053.45|1071.05|1053.25|11
1652723920000|2022-05-16 17:58:40|1071.09|1053.29|1071.18|1053.38|1071.47|1053.67|1071.09|1053.29|23
1652723930000|2022-05-16 17:58:50|1071.17|1053.37|1071.1|1053.3|1071.26|1053.46|1071.1|1053.3|16
1652723940000|2022-05-16 17:59:00|1071.14|1053.34|1070.87|1053.07|1071.21|1053.41|1070.87|1053.07|17
1652723950000|2022-05-16 17:59:10|1070.85|1053.05|1069.5|1051.7|1070.85|1053.05|1069.5|1051.7|8
1652723960000|2022-05-16 17:59:20|1069.47|1051.67|1070.63|1052.83|1070.77|1052.97|1069.47|1051.67|9
1652723970000|2022-05-16 17:59:30|1070.77|1052.97|1070.77|1052.97|1070.77|1052.97|1070.77|1052.97|1
1652723980000|2022-05-16 17:59:40|1071.27|1053.47|1071.93|1054.13|1072.03|1054.23|1070.77|1052.97|8
1652723990000|2022-05-16 17:59:50|1072.03|1054.23|1071.83|1054.03|1072.03|1054.23|1071.83|1054.03|15
1652724000000|2022-05-16 18:00:00|1071.88|1054.08|1071.31|1053.51|1072.05|1054.25|1071.31|1053.51|21
1652724010000|2022-05-16 18:00:10|1071.27|1053.47|1071.28|1053.48|1071.31|1053.51|1071.13|1053.33|7
1652724070000|2022-05-16 18:01:10|1068.25|1050.45|1068.25|1050.45|1068.25|1050.45|1068.21|1050.41|4
1652724080000|2022-05-16 18:01:20|1068.54|1050.74|1069.04|1051.24|1069.06|1051.26|1068.53|1050.73|19
1652724090000|2022-05-16 18:01:30|1069.02|1051.22|1069.02|1051.22|1069.03|1051.23|1068.62|1050.82|20
1652724100000|2022-05-16 18:01:40|1069.06|1051.26|1069.01|1051.21|1069.06|1051.26|1068.66|1050.86|17
1652724110000|2022-05-16 18:01:50|1069|1051.2|1068.95|1051.15|1069.01|1051.21|1068.6|1050.8|27
1652724120000|2022-05-16 18:02:00|1068.96|1051.16|1068.96|1051.16|1069.04|1051.24|1068.92|1051.12|11
1652724130000|2022-05-16 18:02:10|1068.97|1051.17|1069.06|1051.26|1069.06|1051.26|1068.87|1051.07|11
1652724140000|2022-05-16 18:02:20|1069.05|1051.25|1070.48|1052.68|1070.99|1053.19|1069.05|1051.25|16
1652724150000|2022-05-16 18:02:30|1070.45|1052.65|1071.21|1053.41|1071.21|1053.41|1070.45|1052.65|24
1652724160000|2022-05-16 18:02:40|1071.22|1053.42|1071.12|1053.32|1071.3|1053.5|1071.04|1053.24|13
1652724170000|2022-05-16 18:02:50|1071.09|1053.29|1070.33|1052.53|1071.09|1053.29|1070.09|1052.29|23
1652724180000|2022-05-16 18:03:00|1070.66|1052.86|1070.66|1052.86|1070.74|1052.94|1070.64|1052.84|13
1652724190000|2022-05-16 18:03:10|1070.69|1052.89|1071.13|1053.33|1071.2|1053.4|1070.69|1052.89|15
1652724200000|2022-05-16 18:03:20|1071.25|1053.45|1071.05|1053.25|1071.31|1053.51|1070.99|1053.19|17
1652724210000|2022-05-16 18:03:30|1071.08|1053.28|1070.44|1052.64|1071.23|1053.43|1070.44|1052.64|20
1652724220000|2022-05-16 18:03:40|1070.41|1052.61|1069.98|1052.18|1070.41|1052.61|1069.98|1052.18|6
1652724230000|2022-05-16 18:03:50|1070.07|1052.27|1069.73|1051.93|1070.07|1052.27|1069.4|1051.6|27
1652724240000|2022-05-16 18:04:00|1070.02|1052.22|1069.71|1051.91|1070.37|1052.57|1069.71|1051.91|19
1652724250000|2022-05-16 18:04:10|1069.76|1051.96|1070.08|1052.28|1070.08|1052.28|1069.67|1051.87|9
1652724260000|2022-05-16 18:04:20|1070.12|1052.32|1070.66|1052.86|1070.66|1052.86|1070.12|1052.32|4
1652724270000|2022-05-16 18:04:30|1071|1053.2|1071.06|1053.26|1071.1|1053.3|1071|1053.2|6
1652724280000|2022-05-16 18:04:40|1071.07|1053.27|1071.66|1053.86|1071.66|1053.86|1071.07|1053.27|9
1652724300000|2022-05-16 18:05:00|1072.37|1054.57|1072.87|1055.07|1072.87|1055.07|1072.37|1054.57|3
1652724310000|2022-05-16 18:05:10|1073.4|1055.6|1074.83|1057.03|1074.83|1057.03|1073.4|1055.6|7
1652724320000|2022-05-16 18:05:20|1075.33|1057.53|1076.54|1058.74|1076.54|1058.74|1074.83|1057.03|8
1652724330000|2022-05-16 18:05:30|1076.55|1058.75|1078.49|1060.69|1078.49|1060.69|1076.46|1058.66|17
1652724340000|2022-05-16 18:05:40|1078.5|1060.7|1079.34|1061.54|1079.74|1061.94|1078.49|1060.69|29
1652724350000|2022-05-16 18:05:50|1079.4|1061.6|1079.45|1061.65|1079.78|1061.98|1079.4|1061.6|25
1652724360000|2022-05-16 18:06:00|1079.37|1061.57|1081.54|1063.74|1082.16|1064.36|1079.28|1061.48|28
1652724370000|2022-05-16 18:06:10|1081.56|1063.76|1080.6|1062.8|1081.75|1063.95|1080.58|1062.78|18
1652724380000|2022-05-16 18:06:20|1080.61|1062.81|1079.56|1061.76|1080.62|1062.82|1079.56|1061.76|20
1652724390000|2022-05-16 18:06:30|1079.61|1061.81|1078.83|1061.03|1079.62|1061.82|1078.83|1061.03|13
1652724400000|2022-05-16 18:06:40|1078.91|1061.11|1079.14|1061.34|1079.25|1061.45|1078.61|1060.81|17
1652724410000|2022-05-16 18:06:50|1079.22|1061.42|1078.83|1061.03|1079.28|1061.48|1078.83|1061.03|17
1652724420000|2022-05-16 18:07:00|1078.63|1060.83|1077.21|1059.41|1078.63|1060.83|1077.11|1059.31|22
1652724430000|2022-05-16 18:07:10|1077.15|1059.35|1076.79|1058.99|1077.15|1059.35|1076.72|1058.92|13
1652724440000|2022-05-16 18:07:20|1076.8|1059|1077.37|1059.57|1077.66|1059.86|1076.8|1059|14
1652724450000|2022-05-16 18:07:30|1077.35|1059.55|1076.78|1058.98|1077.35|1059.55|1076.55|1058.75|17
1652724460000|2022-05-16 18:07:40|1076.75|1058.95|1076.23|1058.43|1076.86|1059.06|1076.23|1058.43|12
1652724470000|2022-05-16 18:07:50|1076.17|1058.37|1075.8|1058|1076.17|1058.37|1075.54|1057.74|18
1652724480000|2022-05-16 18:08:00|1075.81|1058.01|1076.98|1059.18|1077.05|1059.25|1075.81|1058.01|14
1652724490000|2022-05-16 18:08:10|1076.99|1059.19|1079.93|1062.13|1079.93|1062.13|1076.99|1059.19|14
1652724500000|2022-05-16 18:08:20|1079.94|1062.14|1079.83|1062.03|1080|1062.2|1079.45|1061.65|21
1652724510000|2022-05-16 18:08:30|1079.86|1062.06|1079.96|1062.16|1079.99|1062.19|1079.86|1062.06|12
1652724520000|2022-05-16 18:08:40|1079.99|1062.19|1081.58|1063.78|1081.58|1063.78|1079.99|1062.19|22
1652724530000|2022-05-16 18:08:50|1081.59|1063.79|1081.57|1063.77|1081.68|1063.88|1081.54|1063.74|8
1652724540000|2022-05-16 18:09:00|1081.89|1064.09|1081.65|1063.85|1081.95|1064.15|1081.65|1063.85|13
1652724550000|2022-05-16 18:09:10|1081.54|1063.74|1081.55|1063.75|1081.78|1063.98|1080.82|1063.02|12
1652724560000|2022-05-16 18:09:20|1081.54|1063.74|1081.52|1063.72|1081.55|1063.75|1081.32|1063.52|8
1652724570000|2022-05-16 18:09:30|1081.51|1063.71|1081.4|1063.6|1081.51|1063.71|1081.4|1063.6|4
1652724580000|2022-05-16 18:09:40|1081.52|1063.72|1081.66|1063.86|1081.86|1064.06|1081.41|1063.61|18
1652724590000|2022-05-16 18:09:50|1081.67|1063.87|1081.3|1063.5|1081.67|1063.87|1081.04|1063.24|15
1652724600000|2022-05-16 18:10:00|1081.29|1063.49|1080.25|1062.45|1081.29|1063.49|1080.25|1062.45|12
1652724610000|2022-05-16 18:10:10|1080.16|1062.36|1078.83|1061.03|1080.25|1062.45|1078.83|1061.03|14
1652724620000|2022-05-16 18:10:20|1078.74|1060.94|1078.33|1060.53|1078.74|1060.94|1077.78|1059.98|14
1652724630000|2022-05-16 18:10:30|1078.51|1060.71|1078.38|1060.58|1078.7|1060.9|1078.11|1060.31|16
1652724640000|2022-05-16 18:10:40|1078.59|1060.79|1079.77|1061.97|1079.78|1061.98|1078.48|1060.68|20
1652724650000|2022-05-16 18:10:50|1079.72|1061.92|1079.62|1061.82|1079.78|1061.98|1079.4|1061.6|18
1652724660000|2022-05-16 18:11:00|1079.71|1061.91|1078.69|1060.89|1079.8|1062|1078.46|1060.66|19
1652724670000|2022-05-16 18:11:10|1078.71|1060.91|1081.76|1063.96|1081.76|1063.96|1078.71|1060.91|15
1652724680000|2022-05-16 18:11:20|1082.03|1064.23|1082.59|1064.79|1082.9|1065.1|1082.03|1064.23|24
1652724690000|2022-05-16 18:11:30|1082.73|1064.93|1081.54|1063.74|1082.79|1064.99|1081.54|1063.74|17
1652724700000|2022-05-16 18:11:40|1081.53|1063.73|1081.76|1063.96|1081.76|1063.96|1081.31|1063.51|10
1652724710000|2022-05-16 18:11:50|1081.43|1063.63|1081.36|1063.56|1081.49|1063.69|1080.93|1063.13|13
1652724720000|2022-05-16 18:12:00|1081.35|1063.55|1081.9|1064.1|1081.9|1064.1|1081.02|1063.22|13
1652724730000|2022-05-16 18:12:10|1081.93|1064.13|1082.65|1064.85|1083.03|1065.23|1081.93|1064.13|18
1652724740000|2022-05-16 18:12:20|1082.63|1064.83|1082.17|1064.37|1083.02|1065.22|1081.65|1063.85|22
1652724750000|2022-05-16 18:12:30|1082.2|1064.4|1083.12|1065.32|1083.12|1065.32|1082.08|1064.28|17
1652724760000|2022-05-16 18:12:40|1083.24|1065.44|1085.11|1067.31|1085.11|1067.31|1083.24|1065.44|7
1652724770000|2022-05-16 18:12:50|1085.12|1067.32|1085.34|1067.54|1085.34|1067.54|1085.12|1067.32|13
1652724780000|2022-05-16 18:13:00|1085.35|1067.55|1083.89|1066.09|1085.37|1067.57|1083.73|1065.93|23
1652724790000|2022-05-16 18:13:10|1083.87|1066.07|1083.75|1065.95|1084.27|1066.47|1083.28|1065.48|24
1652724800000|2022-05-16 18:13:20|1083.82|1066.02|1083.71|1065.91|1084.01|1066.21|1083.71|1065.91|17
1652724810000|2022-05-16 18:13:30|1083.78|1065.98|1083.53|1065.73|1083.78|1065.98|1083.23|1065.43|23
1652724820000|2022-05-16 18:13:40|1083.55|1065.75|1083.17|1065.37|1083.55|1065.75|1083.17|1065.37|12
1652724830000|2022-05-16 18:13:50|1083.08|1065.28|1083.24|1065.44|1083.48|1065.68|1083.08|1065.28|16
1652724840000|2022-05-16 18:14:00|1083.2|1065.4|1082.56|1064.76|1083.2|1065.4|1082.52|1064.72|16
1652724850000|2022-05-16 18:14:10|1082.54|1064.74|1081.95|1064.15|1082.54|1064.74|1081.65|1063.85|22
1652724860000|2022-05-16 18:14:20|1081.96|1064.16|1082.06|1064.26|1082.39|1064.59|1081.96|1064.16|20
1652724870000|2022-05-16 18:14:30|1082.04|1064.24|1082.69|1064.89|1082.69|1064.89|1081.87|1064.07|9
1652724880000|2022-05-16 18:14:40|1082.4|1064.6|1082.05|1064.25|1082.8|1065|1081.87|1064.07|16
1652724890000|2022-05-16 18:14:50|1082.09|1064.29|1082.77|1064.97|1082.78|1064.98|1082.09|1064.29|12
1652724900000|2022-05-16 18:15:00|1082.78|1064.98|1082.41|1064.61|1083.05|1065.25|1082.41|1064.61|17
1652724910000|2022-05-16 18:15:10|1082.39|1064.59|1081.68|1063.88|1082.39|1064.59|1081.2|1063.4|15
1652724920000|2022-05-16 18:15:20|1081.69|1063.89|1082.73|1064.93|1082.73|1064.93|1081.09|1063.29|26
1652724930000|2022-05-16 18:15:30|1082.74|1064.94|1083.67|1065.87|1083.84|1066.04|1082.67|1064.87|23
1652724940000|2022-05-16 18:15:40|1083.68|1065.88|1083.57|1065.77|1083.82|1066.02|1083.02|1065.22|19
1652724950000|2022-05-16 18:15:50|1083.55|1065.75|1082.66|1064.86|1083.55|1065.75|1082.59|1064.79|16
1652724960000|2022-05-16 18:16:00|1082.6|1064.8|1082.2|1064.4|1082.69|1064.89|1081.97|1064.17|20
1652724970000|2022-05-16 18:16:10|1082.18|1064.38|1082.32|1064.52|1082.43|1064.63|1081.81|1064.01|27
1652724980000|2022-05-16 18:16:20|1082.4|1064.6|1082.64|1064.84|1082.64|1064.84|1082.21|1064.41|16
1652724990000|2022-05-16 18:16:30|1082.52|1064.72|1082.27|1064.47|1082.6|1064.8|1082.27|1064.47|7
1652725000000|2022-05-16 18:16:40|1082.28|1064.48|1082.52|1064.72|1083.45|1065.65|1082.28|1064.48|21
1652725010000|2022-05-16 18:16:50|1082.31|1064.51|1081.92|1064.12|1082.65|1064.85|1081.92|1064.12|20
1652725020000|2022-05-16 18:17:00|1081.91|1064.11|1081.78|1063.98|1081.99|1064.19|1081.21|1063.41|20
1652725030000|2022-05-16 18:17:10|1081.86|1064.06|1081.38|1063.58|1082.4|1064.6|1081.38|1063.58|23
1652725040000|2022-05-16 18:17:20|1081.21|1063.41|1084.18|1066.38|1084.59|1066.79|1081.06|1063.26|18
1652725050000|2022-05-16 18:17:30|1084.09|1066.29|1085.75|1067.95|1085.75|1067.95|1084.02|1066.22|10
1652725060000|2022-05-16 18:17:40|1085.6|1067.8|1084.78|1066.98|1085.6|1067.8|1084.78|1066.98|11
1652725070000|2022-05-16 18:17:50|1085.02|1067.22|1085.22|1067.42|1085.23|1067.43|1084.69|1066.89|22
1652725080000|2022-05-16 18:18:00|1085.18|1067.38|1084.06|1066.26|1085.18|1067.38|1084.06|1066.26|19
1652725090000|2022-05-16 18:18:10|1084|1066.2|1085.13|1067.33|1085.13|1067.33|1083.92|1066.12|17
1652725100000|2022-05-16 18:18:20|1085.12|1067.32|1085.13|1067.33|1085.14|1067.34|1085.06|1067.26|7
1652725110000|2022-05-16 18:18:30|1085.2|1067.4|1085.75|1067.95|1085.75|1067.95|1085.2|1067.4|4
1652725120000|2022-05-16 18:18:40|1086.25|1068.45|1086.46|1068.66|1086.78|1068.98|1086.25|1068.45|9
1652725130000|2022-05-16 18:18:50|1086.28|1068.48|1086.36|1068.56|1086.9|1069.1|1086.25|1068.45|25
1652725140000|2022-05-16 18:19:00|1086.28|1068.48|1084.47|1066.67|1086.28|1068.48|1084.47|1066.67|24
1652725150000|2022-05-16 18:19:10|1084.33|1066.53|1084.1|1066.3|1084.34|1066.54|1083.64|1065.84|26
1652725160000|2022-05-16 18:19:20|1084.09|1066.29|1082.98|1065.18|1084.09|1066.29|1082.98|1065.18|18
1652725170000|2022-05-16 18:19:30|1082.97|1065.17|1083.18|1065.38|1083.18|1065.38|1082.27|1064.47|16
1652725180000|2022-05-16 18:19:40|1083.32|1065.52|1083.21|1065.41|1083.51|1065.71|1083.16|1065.36|18
1652725190000|2022-05-16 18:19:50|1083.18|1065.38|1085|1067.2|1085.13|1067.33|1083.18|1065.38|17
1652725200000|2022-05-16 18:20:00|1084.95|1067.15|1084.13|1066.33|1085.15|1067.35|1084.13|1066.33|17
1652725210000|2022-05-16 18:20:10|1084.53|1066.73|1085.65|1067.85|1085.65|1067.85|1084.33|1066.53|11
1652725220000|2022-05-16 18:20:20|1085.18|1067.38|1086.13|1068.33|1086.84|1069.04|1085.18|1067.38|11
1652725230000|2022-05-16 18:20:30|1086.34|1068.54|1086.65|1068.85|1087.1|1069.3|1086.26|1068.46|15
1652725240000|2022-05-16 18:20:40|1086.57|1068.77|1085.42|1067.62|1086.73|1068.93|1085.42|1067.62|24
1652725250000|2022-05-16 18:20:50|1085.41|1067.61|1084.09|1066.29|1085.41|1067.61|1084.07|1066.27|26
1652725260000|2022-05-16 18:21:00|1084.16|1066.36|1083.65|1065.85|1084.55|1066.75|1083.65|1065.85|19
1652725270000|2022-05-16 18:21:10|1083.67|1065.87|1083.04|1065.24|1084.24|1066.44|1082.21|1064.41|23
1652725280000|2022-05-16 18:21:20|1082.88|1065.08|1083.07|1065.27|1083.25|1065.45|1082.83|1065.03|14
1652725290000|2022-05-16 18:21:30|1083.06|1065.26|1082.31|1064.51|1083.06|1065.26|1082.31|1064.51|10
1652725300000|2022-05-16 18:21:40|1082.21|1064.41|1082.11|1064.31|1082.35|1064.55|1081.98|1064.18|19
1652725310000|2022-05-16 18:21:50|1082.16|1064.36|1083.16|1065.36|1083.19|1065.39|1082.15|1064.35|17
1652725320000|2022-05-16 18:22:00|1083.05|1065.25|1081.79|1063.99|1083.05|1065.25|1081.79|1063.99|18
1652725330000|2022-05-16 18:22:10|1081.77|1063.97|1081.14|1063.34|1081.77|1063.97|1081.14|1063.34|11
1652725340000|2022-05-16 18:22:20|1081.02|1063.22|1080.82|1063.02|1081.02|1063.22|1080.27|1062.47|12
1652725350000|2022-05-16 18:22:30|1081.06|1063.26|1082.41|1064.61|1082.41|1064.61|1081.06|1063.26|26
1652725360000|2022-05-16 18:22:40|1082.42|1064.62|1082.37|1064.57|1082.45|1064.65|1082.27|1064.47|13
1652725370000|2022-05-16 18:22:50|1082.34|1064.54|1082.45|1064.65|1082.48|1064.68|1082.3|1064.5|18
1652725380000|2022-05-16 18:23:00|1082.35|1064.55|1082.24|1064.44|1082.35|1064.55|1081.99|1064.19|14
1652725390000|2022-05-16 18:23:10|1082.23|1064.43|1082.45|1064.65|1083.19|1065.39|1082.23|1064.43|21
1652725400000|2022-05-16 18:23:20|1082.34|1064.54|1081.39|1063.59|1082.34|1064.54|1081.32|1063.52|18
1652725410000|2022-05-16 18:23:30|1081.42|1063.62|1080.31|1062.51|1081.42|1063.62|1080.31|1062.51|16
1652725420000|2022-05-16 18:23:40|1080.19|1062.39|1080.13|1062.33|1080.28|1062.48|1080.11|1062.31|8
1652725430000|2022-05-16 18:23:50|1080.12|1062.32|1080.46|1062.66|1080.46|1062.66|1080.12|1062.32|7
1652725440000|2022-05-16 18:24:00|1080.32|1062.52|1080.41|1062.61|1080.76|1062.96|1080.32|1062.52|15
1652725450000|2022-05-16 18:24:10|1080.33|1062.53|1080.45|1062.65|1080.45|1062.65|1080.25|1062.45|9
1652725460000|2022-05-16 18:24:20|1080.44|1062.64|1080.26|1062.46|1080.44|1062.64|1080.26|1062.46|6
1652725470000|2022-05-16 18:24:30|1080.39|1062.59|1080.05|1062.25|1080.39|1062.59|1080.05|1062.25|10
1652725480000|2022-05-16 18:24:40|1080.04|1062.24|1080.06|1062.26|1080.15|1062.35|1080.04|1062.24|6
1652725490000|2022-05-16 18:24:50|1080.07|1062.27|1080.01|1062.21|1080.19|1062.39|1080.01|1062.21|5
1652725500000|2022-05-16 18:25:00|1080|1062.2|1078.93|1061.13|1080|1062.2|1078.93|1061.13|16
1652725520000|2022-05-16 18:25:20|1078.96|1061.16|1079.32|1061.52|1079.32|1061.52|1078.96|1061.16|6
1652725530000|2022-05-16 18:25:30|1079.35|1061.55|1080.06|1062.26|1080.56|1062.76|1079.35|1061.55|12
1652725540000|2022-05-16 18:25:40|1080.12|1062.32|1080.56|1062.76|1080.56|1062.76|1080.08|1062.28|11
1652725550000|2022-05-16 18:25:50|1080.22|1062.42|1080.06|1062.26|1080.56|1062.76|1080.06|1062.26|10
1652725560000|2022-05-16 18:26:00|1080.02|1062.22|1080.06|1062.26|1080.06|1062.26|1079.75|1061.95|18
1652725570000|2022-05-16 18:26:10|1079.97|1062.17|1080.93|1063.13|1080.93|1063.13|1079.71|1061.91|12
1652725580000|2022-05-16 18:26:20|1081.43|1063.63|1080.96|1063.16|1081.43|1063.63|1080.93|1063.13|7
1652725590000|2022-05-16 18:26:30|1080.93|1063.13|1080.96|1063.16|1081.43|1063.63|1080.93|1063.13|5
1652725600000|2022-05-16 18:26:40|1080.93|1063.13|1080.36|1062.56|1080.93|1063.13|1080.36|1062.56|9
1652725610000|2022-05-16 18:26:50|1080.33|1062.53|1081.4|1063.6|1081.4|1063.6|1080.33|1062.53|14
1652725620000|2022-05-16 18:27:00|1081.49|1063.69|1078.75|1060.95|1081.52|1063.72|1078.69|1060.89|18
1652725630000|2022-05-16 18:27:10|1079.14|1061.34|1079.17|1061.37|1079.17|1061.37|1078.63|1060.83|21
1652725640000|2022-05-16 18:27:20|1079.19|1061.39|1080.24|1062.44|1080.26|1062.46|1079.19|1061.39|17
1652725650000|2022-05-16 18:27:30|1080.25|1062.45|1080.37|1062.57|1080.74|1062.94|1080.19|1062.39|20
1652725660000|2022-05-16 18:27:40|1080.36|1062.56|1080.7|1062.9|1080.81|1063.01|1080.31|1062.51|24
1652725670000|2022-05-16 18:27:50|1080.71|1062.91|1082.12|1064.32|1082.15|1064.35|1080.71|1062.91|14
1652725680000|2022-05-16 18:28:00|1082.15|1064.35|1082.25|1064.45|1082.78|1064.98|1082.15|1064.35|20
1652725690000|2022-05-16 18:28:10|1082.44|1064.64|1082.29|1064.49|1082.6|1064.8|1081.65|1063.85|29
1652725700000|2022-05-16 18:28:20|1081.96|1064.16|1083.18|1065.38|1083.18|1065.38|1081.75|1063.95|26
1652725710000|2022-05-16 18:28:30|1083.06|1065.26|1083.06|1065.26|1083.07|1065.27|1083.06|1065.26|7
1652725720000|2022-05-16 18:28:40|1083.08|1065.28|1083.32|1065.52|1083.61|1065.81|1083.08|1065.28|9
1652725730000|2022-05-16 18:28:50|1083.26|1065.46|1084.27|1066.47|1084.27|1066.47|1083.18|1065.38|15
1652725740000|2022-05-16 18:29:00|1084.32|1066.52|1083.29|1065.49|1084.61|1066.81|1083.26|1065.46|17
1652725750000|2022-05-16 18:29:10|1083.67|1065.87|1083.53|1065.73|1083.91|1066.11|1083.53|1065.73|17
1652725760000|2022-05-16 18:29:20|1083.54|1065.74|1082.86|1065.06|1083.56|1065.76|1082.86|1065.06|17
1652725770000|2022-05-16 18:29:30|1082.99|1065.19|1082.7|1064.9|1083.06|1065.26|1082.61|1064.81|16
1652725780000|2022-05-16 18:29:40|1082.78|1064.98|1082.97|1065.17|1083.24|1065.44|1082.78|1064.98|23
1652725790000|2022-05-16 18:29:50|1082.98|1065.18|1083.21|1065.41|1083.21|1065.41|1082.77|1064.97|15
1652725800000|2022-05-16 18:30:00|1083.22|1065.42|1083.78|1065.98|1083.95|1066.15|1083.09|1065.29|14
1652725810000|2022-05-16 18:30:10|1083.68|1065.88|1083.7|1065.9|1083.93|1066.13|1083.33|1065.53|21
1652725820000|2022-05-16 18:30:20|1083.69|1065.89|1083.95|1066.15|1083.95|1066.15|1083.69|1065.89|17
1652725830000|2022-05-16 18:30:30|1083.88|1066.08|1083.95|1066.15|1083.95|1066.15|1083.65|1065.85|14
1652725840000|2022-05-16 18:30:40|1084.13|1066.33|1084.32|1066.52|1084.61|1066.81|1084.13|1066.33|4
1652725850000|2022-05-16 18:30:50|1084.61|1066.81|1085.91|1068.11|1085.91|1068.11|1084.61|1066.81|10
1652725860000|2022-05-16 18:31:00|1086.35|1068.55|1086.8|1069|1086.8|1069|1086.35|1068.55|10
1652725870000|2022-05-16 18:31:10|1086.7|1068.9|1086.58|1068.78|1086.8|1069|1086.47|1068.67|15
1652725880000|2022-05-16 18:31:20|1086.54|1068.74|1085.94|1068.14|1086.55|1068.75|1085.82|1068.02|17
1652725890000|2022-05-16 18:31:30|1085.93|1068.13|1085.93|1068.13|1086.04|1068.24|1085.93|1068.13|10
1652725900000|2022-05-16 18:31:40|1085.92|1068.12|1085.87|1068.07|1086.08|1068.28|1085.77|1067.97|11
1652725910000|2022-05-16 18:31:50|1085.95|1068.15|1085.77|1067.97|1086.08|1068.28|1085.77|1067.97|4
1652725920000|2022-05-16 18:32:00|1085.76|1067.96|1084.48|1066.68|1085.76|1067.96|1084.41|1066.61|11
1652725930000|2022-05-16 18:32:10|1084.56|1066.76|1084.93|1067.13|1085.11|1067.31|1084.32|1066.52|18
1652725940000|2022-05-16 18:32:20|1085.03|1067.23|1086.2|1068.4|1086.2|1068.4|1085.03|1067.23|12
1652725950000|2022-05-16 18:32:30|1086.22|1068.42|1087.54|1069.74|1087.58|1069.78|1086.22|1068.42|25
1652725960000|2022-05-16 18:32:40|1087.55|1069.75|1086.6|1068.8|1087.6|1069.8|1086.45|1068.65|17
1652725970000|2022-05-16 18:32:50|1086.61|1068.81|1086.25|1068.45|1086.61|1068.81|1086.15|1068.35|14
1652725980000|2022-05-16 18:33:00|1086.28|1068.48|1086.22|1068.42|1086.28|1068.48|1086.11|1068.31|11
1652725990000|2022-05-16 18:33:10|1086.26|1068.46|1086.87|1069.07|1086.87|1069.07|1086.2|1068.4|15
1652726000000|2022-05-16 18:33:20|1086.94|1069.14|1085.78|1067.98|1086.94|1069.14|1085.78|1067.98|19
1652726010000|2022-05-16 18:33:30|1085.74|1067.94|1085.57|1067.77|1085.76|1067.96|1085.16|1067.36|12
1652726020000|2022-05-16 18:33:40|1085.59|1067.79|1086.15|1068.35|1086.51|1068.71|1085.59|1067.79|19
1652726030000|2022-05-16 18:33:50|1086.31|1068.51|1084.94|1067.14|1086.41|1068.61|1084.9|1067.1|18
1652726040000|2022-05-16 18:34:00|1085.1|1067.3|1084.85|1067.05|1085.62|1067.82|1084.69|1066.89|21
1652726050000|2022-05-16 18:34:10|1084.81|1067.01|1085.14|1067.34|1085.54|1067.74|1084.81|1067.01|18
1652726060000|2022-05-16 18:34:20|1084.91|1067.11|1084.85|1067.05|1085.29|1067.49|1084.85|1067.05|16
1652726070000|2022-05-16 18:34:30|1085|1067.2|1084.61|1066.81|1085|1067.2|1084.61|1066.81|9
1652726080000|2022-05-16 18:34:40|1084.45|1066.65|1083.75|1065.95|1084.45|1066.65|1083.4|1065.6|32
1652726090000|2022-05-16 18:34:50|1083.64|1065.84|1083.82|1066.02|1083.92|1066.12|1083.64|1065.84|20
1652726100000|2022-05-16 18:35:00|1083.84|1066.04|1084.18|1066.38|1084.34|1066.54|1083.75|1065.95|30
1652726110000|2022-05-16 18:35:10|1084.23|1066.43|1083.86|1066.06|1084.5|1066.7|1083.86|1066.06|21
1652726120000|2022-05-16 18:35:20|1083.76|1065.96|1083.67|1065.87|1083.77|1065.97|1083.17|1065.37|23
1652726130000|2022-05-16 18:35:30|1083.75|1065.95|1084.01|1066.21|1084.01|1066.21|1083.68|1065.88|13
1652726140000|2022-05-16 18:35:40|1084.46|1066.66|1085.64|1067.84|1085.82|1068.02|1084.46|1066.66|11
1652726150000|2022-05-16 18:35:50|1085.59|1067.79|1085.68|1067.88|1085.89|1068.09|1085.59|1067.79|27
1652726160000|2022-05-16 18:36:00|1085.69|1067.89|1085.13|1067.33|1085.87|1068.07|1085.13|1067.33|16
1652726170000|2022-05-16 18:36:10|1085.1|1067.3|1084.65|1066.85|1085.22|1067.42|1084.65|1066.85|15
1652726180000|2022-05-16 18:36:20|1084.46|1066.66|1083.55|1065.75|1084.46|1066.66|1083.27|1065.47|15
1652726190000|2022-05-16 18:36:30|1083.6|1065.8|1081.34|1063.54|1083.6|1065.8|1081.34|1063.54|15
1652726200000|2022-05-16 18:36:40|1081.37|1063.57|1081.85|1064.05|1081.85|1064.05|1081.37|1063.57|17
1652726210000|2022-05-16 18:36:50|1081.86|1064.06|1081.1|1063.3|1082.28|1064.48|1081.02|1063.22|21
1652726220000|2022-05-16 18:37:00|1081.09|1063.29|1082.67|1064.87|1082.67|1064.87|1081.09|1063.29|20
1652726230000|2022-05-16 18:37:10|1082.63|1064.83|1081.82|1064.02|1082.63|1064.83|1081.63|1063.83|19
1652726240000|2022-05-16 18:37:20|1081.72|1063.92|1083.09|1065.29|1083.09|1065.29|1081.72|1063.92|25
1652726250000|2022-05-16 18:37:30|1083.1|1065.3|1082.65|1064.85|1083.17|1065.37|1082.59|1064.79|20
1652726260000|2022-05-16 18:37:40|1082.66|1064.86|1081.9|1064.1|1082.66|1064.86|1081.87|1064.07|19
1652726270000|2022-05-16 18:37:50|1082.09|1064.29|1082.81|1065.01|1082.86|1065.06|1081.9|1064.1|18
1652726280000|2022-05-16 18:38:00|1082.87|1065.07|1082.7|1064.9|1082.97|1065.17|1082.7|1064.9|10
1652726290000|2022-05-16 18:38:10|1082.66|1064.86|1082.26|1064.46|1082.94|1065.14|1082.26|1064.46|18
1652726300000|2022-05-16 18:38:20|1082.22|1064.42|1082.03|1064.23|1082.22|1064.42|1081.76|1063.96|17
1652726310000|2022-05-16 18:38:30|1081.9|1064.1|1082.69|1064.89|1082.69|1064.89|1081.76|1063.96|16
1652726320000|2022-05-16 18:38:40|1082.68|1064.88|1082.94|1065.14|1082.96|1065.16|1082.68|1064.88|10
1652726330000|2022-05-16 18:38:50|1082.95|1065.15|1083.14|1065.34|1083.14|1065.34|1082.91|1065.11|11
1652726340000|2022-05-16 18:39:00|1083.5|1065.7|1083.74|1065.94|1083.86|1066.06|1083.5|1065.7|11
1652726350000|2022-05-16 18:39:10|1083.76|1065.96|1083.84|1066.04|1083.88|1066.08|1083.76|1065.96|10
1652726360000|2022-05-16 18:39:20|1083.86|1066.06|1083.19|1065.39|1083.86|1066.06|1083.19|1065.39|11
1652726370000|2022-05-16 18:39:30|1083.12|1065.32|1083.54|1065.74|1083.54|1065.74|1082.93|1065.13|18
1652726380000|2022-05-16 18:39:40|1083.48|1065.68|1083.66|1065.86|1083.67|1065.87|1083.48|1065.68|7
1652726390000|2022-05-16 18:39:50|1083.64|1065.84|1083.6|1065.8|1083.65|1065.85|1083.6|1065.8|8
1652726400000|2022-05-16 18:40:00|1083.56|1065.76|1083.88|1066.08|1083.88|1066.08|1083.56|1065.76|9
1652726410000|2022-05-16 18:40:10|1083.89|1066.09|1085.72|1067.92|1085.97|1068.17|1083.89|1066.09|15
1652726420000|2022-05-16 18:40:20|1085.63|1067.83|1084.61|1066.81|1085.64|1067.84|1084.57|1066.77|19
1652726430000|2022-05-16 18:40:30|1084.57|1066.77|1084.6|1066.8|1084.61|1066.81|1084.39|1066.59|13
1652726440000|2022-05-16 18:40:40|1084.71|1066.91|1084.03|1066.23|1084.8|1067|1084.03|1066.23|14
1652726450000|2022-05-16 18:40:50|1084.01|1066.21|1083.5|1065.7|1084.01|1066.21|1083.33|1065.53|24
1652726460000|2022-05-16 18:41:00|1083.41|1065.61|1083.25|1065.45|1083.53|1065.73|1082.81|1065.01|14
1652726470000|2022-05-16 18:41:10|1083.2|1065.4|1082.93|1065.13|1083.28|1065.48|1082.93|1065.13|12
1652726480000|2022-05-16 18:41:20|1082.89|1065.09|1083.42|1065.62|1083.42|1065.62|1082.86|1065.06|13
1652726490000|2022-05-16 18:41:30|1083.59|1065.79|1083.5|1065.7|1083.76|1065.96|1083.46|1065.66|15
1652726500000|2022-05-16 18:41:40|1083.36|1065.56|1082.73|1064.93|1083.36|1065.56|1082.73|1064.93|14
1652726510000|2022-05-16 18:41:50|1082.38|1064.58|1082.77|1064.97|1082.77|1064.97|1082.3|1064.5|6
1652726520000|2022-05-16 18:42:00|1082.99|1065.19|1083.14|1065.34|1083.2|1065.4|1082.99|1065.19|14
1652726530000|2022-05-16 18:42:10|1083.05|1065.25|1083.08|1065.28|1083.14|1065.34|1082.24|1064.44|17
1652726540000|2022-05-16 18:42:20|1083.12|1065.32|1083.19|1065.39|1083.22|1065.42|1083|1065.2|14
1652726550000|2022-05-16 18:42:30|1083.23|1065.43|1083.68|1065.88|1083.68|1065.88|1083.23|1065.43|10
1652726560000|2022-05-16 18:42:40|1083.7|1065.9|1084.17|1066.37|1084.17|1066.37|1083.7|1065.9|8
1652726570000|2022-05-16 18:42:50|1084.2|1066.4|1084.03|1066.23|1084.2|1066.4|1084.03|1066.23|5
1652726580000|2022-05-16 18:43:00|1083.99|1066.19|1084.16|1066.36|1084.16|1066.36|1083.86|1066.06|19
1652726590000|2022-05-16 18:43:10|1084.2|1066.4|1084.12|1066.32|1084.2|1066.4|1084.05|1066.25|3
1652726600000|2022-05-16 18:43:20|1084.13|1066.33|1084.07|1066.27|1084.2|1066.4|1084.01|1066.21|10
1652726610000|2022-05-16 18:43:30|1084.14|1066.34|1084.06|1066.26|1084.2|1066.4|1084.05|1066.25|11
1652726620000|2022-05-16 18:43:40|1084.12|1066.32|1085.19|1067.39|1085.19|1067.39|1084.12|1066.32|13
1652726630000|2022-05-16 18:43:50|1085.16|1067.36|1084.14|1066.34|1085.24|1067.44|1084.14|1066.34|23
1652726640000|2022-05-16 18:44:00|1084.11|1066.31|1083.05|1065.25|1084.11|1066.31|1082.84|1065.04|27
1652726650000|2022-05-16 18:44:10|1083.08|1065.28|1083.16|1065.36|1083.41|1065.61|1083.08|1065.28|7
1652726660000|2022-05-16 18:44:20|1083.19|1065.39|1082.77|1064.97|1083.31|1065.51|1082.62|1064.82|19
1652726670000|2022-05-16 18:44:30|1082.76|1064.96|1083.14|1065.34|1083.2|1065.4|1082.66|1064.86|21
1652726680000|2022-05-16 18:44:40|1083.1|1065.3|1083.16|1065.36|1083.25|1065.45|1083.01|1065.21|20
1652726690000|2022-05-16 18:44:50|1083.11|1065.31|1083.02|1065.22|1083.11|1065.31|1082.68|1064.88|13
1652726700000|2022-05-16 18:45:00|1083|1065.2|1081.29|1063.49|1083.11|1065.31|1081.29|1063.49|25
1652726710000|2022-05-16 18:45:10|1081.32|1063.52|1081.22|1063.42|1081.37|1063.57|1081.22|1063.42|23
1652726720000|2022-05-16 18:45:20|1081.21|1063.41|1081.07|1063.27|1081.25|1063.45|1080.89|1063.09|20
1652726730000|2022-05-16 18:45:30|1081|1063.2|1079.69|1061.89|1081|1063.2|1079.69|1061.89|18
1652726740000|2022-05-16 18:45:40|1079.68|1061.88|1079.81|1062.01|1080.06|1062.26|1079.61|1061.81|21
1652726750000|2022-05-16 18:45:50|1079.84|1062.04|1080.26|1062.46|1080.67|1062.87|1079.84|1062.04|16
1652726760000|2022-05-16 18:46:00|1080.3|1062.5|1080.06|1062.26|1080.9|1063.1|1080.06|1062.26|24
1652726770000|2022-05-16 18:46:10|1080.09|1062.29|1079.85|1062.05|1080.16|1062.36|1079.85|1062.05|8
1652726780000|2022-05-16 18:46:20|1079.84|1062.04|1080.13|1062.33|1080.19|1062.39|1079.42|1061.62|18
1652726790000|2022-05-16 18:46:30|1080.14|1062.34|1080.74|1062.94|1080.74|1062.94|1080.02|1062.22|16
1652726800000|2022-05-16 18:46:40|1080.76|1062.96|1080.9|1063.1|1080.9|1063.1|1080.76|1062.96|12
1652726810000|2022-05-16 18:46:50|1081.02|1063.22|1081.14|1063.34|1081.14|1063.34|1081.02|1063.22|3
1652726820000|2022-05-16 18:47:00|1081.73|1063.93|1082.12|1064.32|1082.12|1064.32|1081.73|1063.93|8
1652726830000|2022-05-16 18:47:10|1082.01|1064.21|1081.45|1063.65|1082.01|1064.21|1081.29|1063.49|12
1652726840000|2022-05-16 18:47:20|1081.43|1063.63|1080.58|1062.78|1081.57|1063.77|1080.58|1062.78|18
1652726850000|2022-05-16 18:47:30|1080.59|1062.79|1080.3|1062.5|1081.02|1063.22|1080.3|1062.5|20
1652726860000|2022-05-16 18:47:40|1080.1|1062.3|1079.32|1061.52|1080.1|1062.3|1079.32|1061.52|13
1652726870000|2022-05-16 18:47:50|1079.3|1061.5|1079.16|1061.36|1079.4|1061.6|1079.16|1061.36|7
1652726880000|2022-05-16 18:48:00|1078.94|1061.14|1079.02|1061.22|1079.16|1061.36|1078.52|1060.72|21
1652726890000|2022-05-16 18:48:10|1079|1061.2|1079.48|1061.68|1079.53|1061.73|1079|1061.2|11
1652726900000|2022-05-16 18:48:20|1079.49|1061.69|1079.91|1062.11|1079.91|1062.11|1079.48|1061.68|7
1652726910000|2022-05-16 18:48:30|1079.93|1062.13|1079.86|1062.06|1080.03|1062.23|1079.86|1062.06|12
1652726920000|2022-05-16 18:48:40|1079.85|1062.05|1080.08|1062.28|1080.22|1062.42|1079.85|1062.05|17
1652726930000|2022-05-16 18:48:50|1080.07|1062.27|1079.62|1061.82|1080.08|1062.28|1079.62|1061.82|14
1652726940000|2022-05-16 18:49:00|1079.26|1061.46|1079.53|1061.73|1079.89|1062.09|1079.05|1061.25|16
1652726950000|2022-05-16 18:49:10|1079.5|1061.7|1079.54|1061.74|1080|1062.2|1079.45|1061.65|20
1652726960000|2022-05-16 18:49:20|1079.5|1061.7|1079.26|1061.46|1079.5|1061.7|1079.22|1061.42|14
1652726970000|2022-05-16 18:49:30|1079.24|1061.44|1079.01|1061.21|1079.4|1061.6|1078.63|1060.83|12
1652726980000|2022-05-16 18:49:40|1079|1061.2|1079.09|1061.29|1079.2|1061.4|1078.64|1060.84|19
1652726990000|2022-05-16 18:49:50|1079.13|1061.33|1079.13|1061.33|1079.46|1061.66|1079.01|1061.21|20
1652727000000|2022-05-16 18:50:00|1079.11|1061.31|1078.74|1060.94|1079.13|1061.33|1078.74|1060.94|21
1652727010000|2022-05-16 18:50:10|1078.71|1060.91|1078.66|1060.86|1079.02|1061.22|1078.61|1060.81|16
1652727020000|2022-05-16 18:50:20|1078.65|1060.85|1078.49|1060.69|1078.65|1060.85|1078.49|1060.69|8
1652727030000|2022-05-16 18:50:30|1078.52|1060.72|1078.52|1060.72|1078.52|1060.72|1078.52|1060.72|1
1652727040000|2022-05-16 18:50:40|1078.49|1060.69|1078.52|1060.72|1078.52|1060.72|1078.49|1060.69|4
1652727050000|2022-05-16 18:50:50|1078.51|1060.71|1078.59|1060.79|1078.69|1060.89|1078.51|1060.71|11
1652727060000|2022-05-16 18:51:00|1078.58|1060.78|1078.54|1060.74|1078.58|1060.78|1078.5|1060.7|7
1652727070000|2022-05-16 18:51:10|1078.55|1060.75|1078.62|1060.82|1078.75|1060.95|1078.55|1060.75|9
1652727080000|2022-05-16 18:51:20|1078.59|1060.79|1078.62|1060.82|1078.62|1060.82|1078.59|1060.79|2
1652727090000|2022-05-16 18:51:30|1078.7|1060.9|1078.97|1061.17|1079.08|1061.28|1078.7|1060.9|13
1652727100000|2022-05-16 18:51:40|1078.98|1061.18|1079.06|1061.26|1079.08|1061.28|1078.98|1061.18|8
1652727110000|2022-05-16 18:51:50|1079.07|1061.27|1078.94|1061.14|1079.24|1061.44|1078.79|1060.99|18
1652727120000|2022-05-16 18:52:00|1078.95|1061.15|1079.2|1061.4|1079.23|1061.43|1078.95|1061.15|17
1652727130000|2022-05-16 18:52:10|1079.21|1061.41|1079.14|1061.34|1079.29|1061.49|1079.14|1061.34|5
1652727140000|2022-05-16 18:52:20|1079.11|1061.31|1078.72|1060.92|1079.28|1061.48|1078.72|1060.92|14
1652727150000|2022-05-16 18:52:30|1078.63|1060.83|1079.42|1061.62|1079.42|1061.62|1078.63|1060.83|17
1652727160000|2022-05-16 18:52:40|1079.66|1061.86|1080.17|1062.37|1080.25|1062.45|1079.42|1061.62|7
1652727170000|2022-05-16 18:52:50|1080.18|1062.38|1080.25|1062.45|1080.25|1062.45|1080.18|1062.38|3
1652727180000|2022-05-16 18:53:00|1080.58|1062.78|1082.64|1064.84|1082.64|1064.84|1080.58|1062.78|14
1652727190000|2022-05-16 18:53:10|1082.65|1064.85|1082.72|1064.92|1082.77|1064.97|1082.23|1064.43|17
1652727200000|2022-05-16 18:53:20|1082.74|1064.94|1082.69|1064.89|1082.88|1065.08|1082.63|1064.83|12
1652727210000|2022-05-16 18:53:30|1082.73|1064.93|1082.41|1064.61|1082.73|1064.93|1081.89|1064.09|18
1652727220000|2022-05-16 18:53:40|1082.38|1064.58|1082.9|1065.1|1082.93|1065.13|1082.25|1064.45|20
1652727230000|2022-05-16 18:53:50|1082.91|1065.11|1082.2|1064.4|1082.91|1065.11|1082.2|1064.4|17
1652727240000|2022-05-16 18:54:00|1082.19|1064.39|1082.24|1064.44|1082.24|1064.44|1081.4|1063.6|20
1652727250000|2022-05-16 18:54:10|1082.22|1064.42|1082.65|1064.85|1082.65|1064.85|1082.18|1064.38|14
1652727260000|2022-05-16 18:54:20|1082.73|1064.93|1082.24|1064.44|1082.79|1064.99|1082.24|1064.44|16
1652727270000|2022-05-16 18:54:30|1082.07|1064.27|1081.32|1063.52|1082.07|1064.27|1081.18|1063.38|14
1652727280000|2022-05-16 18:54:40|1081.33|1063.53|1080.35|1062.55|1081.33|1063.53|1080.35|1062.55|24
1652727290000|2022-05-16 18:54:50|1080.31|1062.51|1080.31|1062.51|1080.43|1062.63|1080.1|1062.3|10
1652727300000|2022-05-16 18:55:00|1080.3|1062.5|1079.76|1061.96|1080.3|1062.5|1079.15|1061.35|18
1652727310000|2022-05-16 18:55:10|1079.79|1061.99|1080.73|1062.93|1080.73|1062.93|1079.66|1061.86|10
1652727320000|2022-05-16 18:55:20|1081.26|1063.46|1081.93|1064.13|1082.05|1064.25|1080.98|1063.18|23
1652727330000|2022-05-16 18:55:30|1081.89|1064.09|1081.87|1064.07|1082.16|1064.36|1081.32|1063.52|29
1652727340000|2022-05-16 18:55:40|1081.78|1063.98|1082.72|1064.92|1082.72|1064.92|1081.62|1063.82|19
1652727350000|2022-05-16 18:55:50|1082.73|1064.93|1082.75|1064.95|1082.75|1064.95|1082.32|1064.52|17
1652727360000|2022-05-16 18:56:00|1082.72|1064.92|1082.83|1065.03|1082.85|1065.05|1082.72|1064.92|5
1652727370000|2022-05-16 18:56:10|1082.72|1064.92|1082.93|1065.13|1082.93|1065.13|1082.65|1064.85|13
1652727380000|2022-05-16 18:56:20|1082.92|1065.12|1082.93|1065.13|1082.93|1065.13|1082.92|1065.12|2
1652727390000|2022-05-16 18:56:30|1083.1|1065.3|1083.28|1065.48|1083.28|1065.48|1083.1|1065.3|4
1652727400000|2022-05-16 18:56:40|1083.25|1065.45|1083.1|1065.3|1083.26|1065.46|1083.09|1065.29|9
1652727410000|2022-05-16 18:56:50|1083.09|1065.29|1082.91|1065.11|1083.09|1065.29|1082.91|1065.11|6
1652727420000|2022-05-16 18:57:00|1083.04|1065.24|1083.1|1065.3|1083.1|1065.3|1083.04|1065.24|3
1652727430000|2022-05-16 18:57:10|1083.08|1065.28|1082.26|1064.46|1083.08|1065.28|1082.26|1064.46|14
1652727440000|2022-05-16 18:57:20|1082.24|1064.44|1082.06|1064.26|1082.28|1064.48|1081.53|1063.73|17
1652727450000|2022-05-16 18:57:30|1082.07|1064.27|1082.92|1065.12|1082.92|1065.12|1082.07|1064.27|19
1652727460000|2022-05-16 18:57:40|1082.93|1065.13|1082.38|1064.58|1083.5|1065.7|1082.38|1064.58|10
1652727470000|2022-05-16 18:57:50|1082.39|1064.59|1082.82|1065.02|1082.82|1065.02|1082.28|1064.48|9
1652727480000|2022-05-16 18:58:00|1082.84|1065.04|1084.96|1067.16|1084.96|1067.16|1082.84|1065.04|12
1652727490000|2022-05-16 18:58:10|1084.97|1067.17|1083.84|1066.04|1085.15|1067.35|1083.3|1065.5|28
1652727500000|2022-05-16 18:58:20|1083.91|1066.11|1084.63|1066.83|1084.63|1066.83|1083.78|1065.98|20
1652727510000|2022-05-16 18:58:30|1084.67|1066.87|1084.92|1067.12|1084.92|1067.12|1084.63|1066.83|10
1652727520000|2022-05-16 18:58:40|1084.86|1067.06|1084.8|1067|1084.86|1067.06|1084.57|1066.77|19
1652727530000|2022-05-16 18:58:50|1084.83|1067.03|1085.01|1067.21|1085.01|1067.21|1084.73|1066.93|11
1652727540000|2022-05-16 18:59:00|1085.09|1067.29|1085.89|1068.09|1085.89|1068.09|1085.09|1067.29|4
1652727560000|2022-05-16 18:59:20|1086.39|1068.59|1085.89|1068.09|1086.39|1068.59|1085.89|1068.09|2
1652727570000|2022-05-16 18:59:30|1085.73|1067.93|1085.43|1067.63|1085.73|1067.93|1085.43|1067.63|10
1652727580000|2022-05-16 18:59:40|1085.4|1067.6|1085.41|1067.61|1085.76|1067.96|1085.37|1067.57|14
1652727590000|2022-05-16 18:59:50|1085.37|1067.57|1084.4|1066.6|1085.39|1067.59|1084.4|1066.6|12
1652727600000|2022-05-16 19:00:00|1084.32|1066.52|1084.22|1066.42|1084.74|1066.94|1084.08|1066.28|33
1652727610000|2022-05-16 19:00:10|1084.21|1066.41|1084.71|1066.91|1084.86|1067.06|1084.21|1066.41|14
1652727620000|2022-05-16 19:00:20|1084.7|1066.9|1084.24|1066.44|1084.9|1067.1|1084.24|1066.44|21
1652727630000|2022-05-16 19:00:30|1084.21|1066.41|1084.32|1066.52|1084.46|1066.66|1084.13|1066.33|13
1652727640000|2022-05-16 19:00:40|1084.31|1066.51|1084.84|1067.04|1084.92|1067.12|1084.31|1066.51|17
1652727650000|2022-05-16 19:00:50|1084.81|1067.01|1084.74|1066.94|1084.81|1067.01|1084.34|1066.54|19
1652727660000|2022-05-16 19:01:00|1084.8|1067|1084.91|1067.11|1084.91|1067.11|1084.73|1066.93|10
1652727670000|2022-05-16 19:01:10|1084.92|1067.12|1084.89|1067.09|1085.06|1067.26|1084.88|1067.08|13
1652727680000|2022-05-16 19:01:20|1084.88|1067.08|1084.89|1067.09|1084.9|1067.1|1084.88|1067.08|4
1652727690000|2022-05-16 19:01:30|1084.9|1067.1|1084.72|1066.92|1084.9|1067.1|1084.72|1066.92|6
1652727700000|2022-05-16 19:01:40|1084.71|1066.91|1084.8|1067|1084.8|1067|1083.96|1066.16|15
1652727710000|2022-05-16 19:01:50|1084.78|1066.98|1086.54|1068.74|1086.54|1068.74|1084.77|1066.97|12
1652727720000|2022-05-16 19:02:00|1086.55|1068.75|1086.61|1068.81|1086.68|1068.88|1086.3|1068.5|24
1652727730000|2022-05-16 19:02:10|1086.63|1068.83|1086.29|1068.49|1086.73|1068.93|1086.26|1068.46|19
1652727740000|2022-05-16 19:02:20|1086.3|1068.5|1087.11|1069.31|1087.11|1069.31|1086.29|1068.49|16
1652727750000|2022-05-16 19:02:30|1087.17|1069.37|1087.49|1069.69|1087.75|1069.95|1087.17|1069.37|21
1652727760000|2022-05-16 19:02:40|1087.36|1069.56|1086.85|1069.05|1087.39|1069.59|1086.8|1069|21
1652727770000|2022-05-16 19:02:50|1086.83|1069.03|1086.3|1068.5|1086.92|1069.12|1086.3|1068.5|21
1652727780000|2022-05-16 19:03:00|1086.26|1068.46|1084.71|1066.91|1086.26|1068.46|1084.71|1066.91|26
1652727790000|2022-05-16 19:03:10|1084.72|1066.92|1084.22|1066.42|1085.06|1067.26|1084.22|1066.42|27
1652727800000|2022-05-16 19:03:20|1084.2|1066.4|1083.22|1065.42|1084.2|1066.4|1083.22|1065.42|13
1652727810000|2022-05-16 19:03:30|1083.21|1065.41|1082.16|1064.36|1083.21|1065.41|1082.16|1064.36|16
1652727820000|2022-05-16 19:03:40|1082.13|1064.33|1081.83|1064.03|1082.13|1064.33|1081.68|1063.88|13
1652727830000|2022-05-16 19:03:50|1081.85|1064.05|1081.03|1063.23|1083.03|1065.23|1081.03|1063.23|26
1652727840000|2022-05-16 19:04:00|1081.01|1063.21|1080.62|1062.82|1081.01|1063.21|1080.32|1062.52|26
1652727850000|2022-05-16 19:04:10|1080.58|1062.78|1081.76|1063.96|1081.76|1063.96|1080.32|1062.52|27
1652727860000|2022-05-16 19:04:20|1081.71|1063.91|1081.86|1064.06|1082.11|1064.31|1081.63|1063.83|26
1652727870000|2022-05-16 19:04:30|1081.88|1064.08|1082|1064.2|1082.47|1064.67|1081.88|1064.08|24
1652727880000|2022-05-16 19:04:40|1081.86|1064.06|1082.6|1064.8|1082.6|1064.8|1081.77|1063.97|27
1652727890000|2022-05-16 19:04:50|1082.61|1064.81|1082.86|1065.06|1082.88|1065.08|1082.36|1064.56|21
1652727900000|2022-05-16 19:05:00|1082.85|1065.05|1083.09|1065.29|1083.09|1065.29|1082.3|1064.5|17
1652727910000|2022-05-16 19:05:10|1083.25|1065.45|1084.16|1066.36|1084.4|1066.6|1083.25|1065.45|9
1652727920000|2022-05-16 19:05:20|1084.15|1066.35|1083.52|1065.72|1084.19|1066.39|1083.52|1065.72|22
1652727930000|2022-05-16 19:05:30|1083.43|1065.63|1083.85|1066.05|1083.85|1066.05|1083.43|1065.63|16
1652727940000|2022-05-16 19:05:40|1083.82|1066.02|1083.88|1066.08|1083.88|1066.08|1083.62|1065.82|24
1652727950000|2022-05-16 19:05:50|1083.92|1066.12|1084.65|1066.85|1084.72|1066.92|1083.92|1066.12|13
1652727960000|2022-05-16 19:06:00|1084.47|1066.67|1084.81|1067.01|1084.9|1067.1|1084.47|1066.67|17
1652727970000|2022-05-16 19:06:10|1084.88|1067.08|1085.16|1067.36|1085.16|1067.36|1084.88|1067.08|5
1652727980000|2022-05-16 19:06:20|1085.05|1067.25|1084.77|1066.97|1085.1|1067.3|1084.69|1066.89|25
1652727990000|2022-05-16 19:06:30|1084.78|1066.98|1084.19|1066.39|1085.08|1067.28|1084.19|1066.39|22
1652728000000|2022-05-16 19:06:40|1084.18|1066.38|1083.35|1065.55|1084.18|1066.38|1083.35|1065.55|20
1652728010000|2022-05-16 19:06:50|1083.25|1065.45|1082.95|1065.15|1083.25|1065.45|1082.28|1064.48|17
1652728020000|2022-05-16 19:07:00|1082.94|1065.14|1082.29|1064.49|1082.97|1065.17|1082.26|1064.46|21
1652728030000|2022-05-16 19:07:10|1082.28|1064.48|1082.89|1065.09|1082.89|1065.09|1081.39|1063.59|21
1652728040000|2022-05-16 19:07:20|1082.88|1065.08|1083.03|1065.23|1083.05|1065.25|1082.77|1064.97|15
1652728050000|2022-05-16 19:07:30|1083.04|1065.24|1082.99|1065.19|1083.12|1065.32|1082.94|1065.14|6
1652728060000|2022-05-16 19:07:40|1082.97|1065.17|1083.62|1065.82|1083.62|1065.82|1082.74|1064.94|11
1652728070000|2022-05-16 19:07:50|1083.65|1065.85|1083.68|1065.88|1083.71|1065.91|1083.2|1065.4|18
1652728080000|2022-05-16 19:08:00|1083.75|1065.95|1083.54|1065.74|1083.9|1066.1|1083.51|1065.71|20
1652728090000|2022-05-16 19:08:10|1083.47|1065.67|1084.18|1066.38|1084.19|1066.39|1083.44|1065.64|16
1652728100000|2022-05-16 19:08:20|1084.2|1066.4|1084.96|1067.16|1085.01|1067.21|1084.2|1066.4|15
1652728110000|2022-05-16 19:08:30|1084.98|1067.18|1085.98|1068.18|1085.98|1068.18|1084.98|1067.18|7
1652728120000|2022-05-16 19:08:40|1085.78|1067.98|1085.69|1067.89|1085.81|1068.01|1085.64|1067.84|9
1652728130000|2022-05-16 19:08:50|1085.36|1067.56|1085.36|1067.56|1085.52|1067.72|1084.91|1067.11|27
1652728140000|2022-05-16 19:09:00|1085.19|1067.39|1084.84|1067.04|1085.19|1067.39|1084.76|1066.96|24
1652728150000|2022-05-16 19:09:10|1084.87|1067.07|1084.03|1066.23|1084.87|1067.07|1084.03|1066.23|16
1652728160000|2022-05-16 19:09:20|1084.13|1066.33|1084.65|1066.85|1085.02|1067.22|1084.13|1066.33|19
1652728170000|2022-05-16 19:09:30|1084.61|1066.81|1084.76|1066.96|1084.77|1066.97|1084.09|1066.29|21
1652728180000|2022-05-16 19:09:40|1084.72|1066.92|1083.97|1066.17|1084.72|1066.92|1083.94|1066.14|17
1652728190000|2022-05-16 19:09:50|1083.96|1066.16|1083.64|1065.84|1084.02|1066.22|1083.64|1065.84|6
1652728200000|2022-05-16 19:10:00|1083.53|1065.73|1082.4|1064.6|1083.68|1065.88|1082.4|1064.6|27
1652728210000|2022-05-16 19:10:10|1082.24|1064.44|1081.68|1063.88|1082.24|1064.44|1081.59|1063.79|21
1652728220000|2022-05-16 19:10:20|1081.65|1063.85|1080.93|1063.13|1081.65|1063.85|1080.93|1063.13|16
1652728230000|2022-05-16 19:10:30|1080.96|1063.16|1082.03|1064.23|1082.1|1064.3|1080.96|1063.16|16
1652728240000|2022-05-16 19:10:40|1082.04|1064.24|1082.45|1064.65|1082.89|1065.09|1082.04|1064.24|16
1652728250000|2022-05-16 19:10:50|1082.44|1064.64|1081.79|1063.99|1082.44|1064.64|1081.79|1063.99|20
1652728260000|2022-05-16 19:11:00|1081.91|1064.11|1082.11|1064.31|1082.31|1064.51|1081.91|1064.11|13
1652728270000|2022-05-16 19:11:10|1082.05|1064.25|1082.48|1064.68|1082.48|1064.68|1081.79|1063.99|21
1652728280000|2022-05-16 19:11:20|1082.54|1064.74|1081.91|1064.11|1082.6|1064.8|1081.79|1063.99|18
1652728290000|2022-05-16 19:11:30|1082.06|1064.26|1082.01|1064.21|1082.14|1064.34|1081.88|1064.08|11
1652728300000|2022-05-16 19:11:40|1082.03|1064.23|1082.08|1064.28|1082.2|1064.4|1081.96|1064.16|9
1652728310000|2022-05-16 19:11:50|1082.07|1064.27|1081.99|1064.19|1082.17|1064.37|1081.97|1064.17|13
1652728320000|2022-05-16 19:12:00|1081.95|1064.15|1081.84|1064.04|1081.95|1064.15|1081.84|1064.04|4
1652728330000|2022-05-16 19:12:10|1081.87|1064.07|1081.99|1064.19|1081.99|1064.19|1081.87|1064.07|6
1652728340000|2022-05-16 19:12:20|1081.94|1064.14|1081.84|1064.04|1081.94|1064.14|1081.84|1064.04|4
1652728380000|2022-05-16 19:13:00|1082.15|1064.35|1081.84|1064.04|1082.15|1064.35|1081.84|1064.04|13
1652728390000|2022-05-16 19:13:10|1081.81|1064.01|1080.71|1062.91|1081.81|1064.01|1080.71|1062.91|4
1652728400000|2022-05-16 19:13:20|1080.69|1062.89|1079.59|1061.79|1080.69|1062.89|1079.59|1061.79|18
1652728410000|2022-05-16 19:13:30|1079.45|1061.65|1079.09|1061.29|1079.63|1061.83|1079.05|1061.25|20
1652728420000|2022-05-16 19:13:40|1079.03|1061.23|1079.03|1061.23|1079.11|1061.31|1079.01|1061.21|8
1652728430000|2022-05-16 19:13:50|1079.04|1061.24|1079.33|1061.53|1079.33|1061.53|1079|1061.2|14
1652728440000|2022-05-16 19:14:00|1079.35|1061.55|1078.49|1060.69|1079.35|1061.55|1078.49|1060.69|12
1652728450000|2022-05-16 19:14:10|1078.19|1060.39|1077|1059.2|1078.19|1060.39|1077|1059.2|2
1652728460000|2022-05-16 19:14:20|1076.96|1059.16|1077.01|1059.21|1077.36|1059.56|1076.95|1059.15|9
1652728470000|2022-05-16 19:14:30|1077|1059.2|1075.88|1058.08|1077|1059.2|1075.85|1058.05|11
1652728480000|2022-05-16 19:14:40|1075.73|1057.93|1074.66|1056.86|1075.88|1058.08|1074.63|1056.83|23
1652728490000|2022-05-16 19:14:50|1074.67|1056.87|1075.86|1058.06|1075.86|1058.06|1074.67|1056.87|18
1652728500000|2022-05-16 19:15:00|1075.55|1057.75|1074.64|1056.84|1075.64|1057.84|1074.5|1056.7|28
1652728510000|2022-05-16 19:15:10|1074.61|1056.81|1075.26|1057.46|1075.46|1057.66|1074.36|1056.56|33
1652728520000|2022-05-16 19:15:20|1075.18|1057.38|1074.01|1056.21|1075.18|1057.38|1073.96|1056.16|25
1652728530000|2022-05-16 19:15:30|1074|1056.2|1074.07|1056.27|1074.7|1056.9|1073.97|1056.17|25
1652728540000|2022-05-16 19:15:40|1074.13|1056.33|1074.13|1056.33|1074.13|1056.33|1073.99|1056.19|10
1652728550000|2022-05-16 19:15:50|1074.09|1056.29|1075.07|1057.27|1075.07|1057.27|1074.07|1056.27|14
1652728560000|2022-05-16 19:16:00|1075.11|1057.31|1075.7|1057.9|1075.84|1058.04|1075.11|1057.31|17
1652728570000|2022-05-16 19:16:10|1075.71|1057.91|1076.69|1058.89|1076.69|1058.89|1075.66|1057.86|17
1652728580000|2022-05-16 19:16:20|1076.71|1058.91|1075.97|1058.17|1076.75|1058.95|1075.91|1058.11|22
1652728590000|2022-05-16 19:16:30|1075.8|1058|1076.61|1058.81|1076.61|1058.81|1075.8|1058|16
1652728600000|2022-05-16 19:16:40|1076.64|1058.84|1076.12|1058.32|1076.64|1058.84|1075.51|1057.71|23
1652728610000|2022-05-16 19:16:50|1076.23|1058.43|1076.95|1059.15|1076.95|1059.15|1076.23|1058.43|19
1652728620000|2022-05-16 19:17:00|1077.06|1059.26|1076.75|1058.95|1077.26|1059.46|1076.75|1058.95|19
1652728630000|2022-05-16 19:17:10|1076.63|1058.83|1077.31|1059.51|1077.31|1059.51|1076.63|1058.83|23
1652728640000|2022-05-16 19:17:20|1077.33|1059.53|1077.15|1059.35|1077.37|1059.57|1076.93|1059.13|24
1652728650000|2022-05-16 19:17:30|1077.16|1059.36|1075.86|1058.06|1077.22|1059.42|1075.86|1058.06|22
1652728660000|2022-05-16 19:17:40|1075.78|1057.98|1074.97|1057.17|1075.78|1057.98|1074.96|1057.16|18
1652728670000|2022-05-16 19:17:50|1074.99|1057.19|1073.73|1055.93|1074.99|1057.19|1073.73|1055.93|18
1652728680000|2022-05-16 19:18:00|1073.68|1055.88|1074.69|1056.89|1074.69|1056.89|1073.67|1055.87|14
1652728690000|2022-05-16 19:18:10|1074.73|1056.93|1075.3|1057.5|1075.61|1057.81|1074.73|1056.93|29
1652728700000|2022-05-16 19:18:20|1075.31|1057.51|1075.38|1057.58|1075.38|1057.58|1074.35|1056.55|25
1652728710000|2022-05-16 19:18:30|1075.4|1057.6|1075.88|1058.08|1076.01|1058.21|1075.4|1057.6|18
1652728720000|2022-05-16 19:18:40|1076.01|1058.21|1076.48|1058.68|1076.61|1058.81|1076.01|1058.21|14
1652728730000|2022-05-16 19:18:50|1076.39|1058.59|1075.85|1058.05|1076.39|1058.59|1075.68|1057.88|17
1652728740000|2022-05-16 19:19:00|1075.88|1058.08|1077.4|1059.6|1077.4|1059.6|1075.75|1057.95|28
1652728750000|2022-05-16 19:19:10|1077.65|1059.85|1077.4|1059.6|1077.65|1059.85|1077.4|1059.6|2
1652728760000|2022-05-16 19:19:20|1077.15|1059.35|1076.66|1058.86|1077.17|1059.37|1075.93|1058.13|23
1652728770000|2022-05-16 19:19:30|1076.83|1059.03|1076.56|1058.76|1076.85|1059.05|1076.08|1058.28|23
1652728780000|2022-05-16 19:19:40|1076.57|1058.77|1077.27|1059.47|1077.27|1059.47|1076.57|1058.77|17
1652728790000|2022-05-16 19:19:50|1077.25|1059.45|1076.68|1058.88|1077.25|1059.45|1076.63|1058.83|13
1652728800000|2022-05-16 19:20:00|1076.69|1058.89|1076.4|1058.6|1076.79|1058.99|1076.23|1058.43|28
1652728810000|2022-05-16 19:20:10|1076.34|1058.54|1076.05|1058.25|1076.34|1058.54|1076.05|1058.25|10
1652728820000|2022-05-16 19:20:20|1076.01|1058.21|1076.08|1058.28|1076.2|1058.4|1075.98|1058.18|11
1652728830000|2022-05-16 19:20:30|1076.11|1058.31|1075.9|1058.1|1076.17|1058.37|1075.78|1057.98|16
1652728840000|2022-05-16 19:20:40|1076.01|1058.21|1076.18|1058.38|1076.77|1058.97|1075.9|1058.1|16
1652728850000|2022-05-16 19:20:50|1076.17|1058.37|1076.28|1058.48|1076.85|1059.05|1076.17|1058.37|20
1652728860000|2022-05-16 19:21:00|1076.25|1058.45|1076.82|1059.02|1076.82|1059.02|1076.22|1058.42|12
1652728870000|2022-05-16 19:21:10|1077.03|1059.23|1077.77|1059.97|1077.98|1060.18|1077.03|1059.23|11
1652728880000|2022-05-16 19:21:20|1077.86|1060.06|1077.23|1059.43|1077.86|1060.06|1077.23|1059.43|15
1652728890000|2022-05-16 19:21:30|1077.26|1059.46|1077.41|1059.61|1077.54|1059.74|1077.26|1059.46|11
1652728900000|2022-05-16 19:21:40|1077.39|1059.59|1077.16|1059.36|1077.39|1059.59|1077.03|1059.23|12
1652728910000|2022-05-16 19:21:50|1077.03|1059.23|1076.36|1058.56|1077.03|1059.23|1076.11|1058.31|10
1652728920000|2022-05-16 19:22:00|1076.4|1058.6|1077.66|1059.86|1077.66|1059.86|1076.19|1058.39|25
1652728930000|2022-05-16 19:22:10|1077.67|1059.87|1077.26|1059.46|1077.7|1059.9|1077.16|1059.36|13
1652728940000|2022-05-16 19:22:20|1077.3|1059.5|1077.84|1060.04|1077.84|1060.04|1077.3|1059.5|15
1652728950000|2022-05-16 19:22:30|1077.85|1060.05|1077.91|1060.11|1077.94|1060.14|1077.82|1060.02|18
1652728960000|2022-05-16 19:22:40|1077.92|1060.12|1078.26|1060.46|1078.38|1060.58|1077.82|1060.02|15
1652728970000|2022-05-16 19:22:50|1078.27|1060.47|1078.38|1060.58|1078.64|1060.84|1078.24|1060.44|20
1652728980000|2022-05-16 19:23:00|1078.64|1060.84|1077.76|1059.96|1078.64|1060.84|1077.74|1059.94|10
1652728990000|2022-05-16 19:23:10|1077.74|1059.94|1077.64|1059.84|1077.74|1059.94|1077.14|1059.34|17
1652729000000|2022-05-16 19:23:20|1077.71|1059.91|1077.64|1059.84|1077.71|1059.91|1077.16|1059.36|10
1652729010000|2022-05-16 19:23:30|1077.62|1059.82|1078.14|1060.34|1078.24|1060.44|1077.57|1059.77|18
1652729020000|2022-05-16 19:23:40|1078.17|1060.37|1077.05|1059.25|1078.26|1060.46|1077.05|1059.25|22
1652729030000|2022-05-16 19:23:50|1076.9|1059.1|1076.39|1058.59|1076.9|1059.1|1076.1|1058.3|27
1652729040000|2022-05-16 19:24:00|1076.38|1058.58|1076.08|1058.28|1076.38|1058.58|1075.95|1058.15|19
1652729050000|2022-05-16 19:24:10|1076.07|1058.27|1076.07|1058.27|1076.08|1058.28|1076.04|1058.24|7
1652729060000|2022-05-16 19:24:20|1076.06|1058.26|1075.35|1057.55|1076.14|1058.34|1075.35|1057.55|13
1652729070000|2022-05-16 19:24:30|1075.25|1057.45|1076.48|1058.68|1076.54|1058.74|1075.23|1057.43|20
1652729080000|2022-05-16 19:24:40|1076.5|1058.7|1077.85|1060.05|1077.85|1060.05|1076.5|1058.7|27
1652729090000|2022-05-16 19:24:50|1077.87|1060.07|1077.31|1059.51|1077.87|1060.07|1077.18|1059.38|24
1652729100000|2022-05-16 19:25:00|1077.28|1059.48|1077.91|1060.11|1078.07|1060.27|1077.19|1059.39|25
1652729110000|2022-05-16 19:25:10|1077.92|1060.12|1078.14|1060.34|1078.26|1060.46|1077.76|1059.96|22
1652729120000|2022-05-16 19:25:20|1078.15|1060.35|1077.8|1060|1078.24|1060.44|1077.8|1060|16
1652729130000|2022-05-16 19:25:30|1077.79|1059.99|1076.73|1058.93|1077.8|1060|1076.73|1058.93|24
1652729140000|2022-05-16 19:25:40|1076.72|1058.92|1076.71|1058.91|1077.06|1059.26|1076.64|1058.84|18
1652729150000|2022-05-16 19:25:50|1076.79|1058.99|1077.12|1059.32|1077.61|1059.81|1076.79|1058.99|21
1652729160000|2022-05-16 19:26:00|1077.1|1059.3|1077.22|1059.42|1077.22|1059.42|1076.4|1058.6|24
1652729170000|2022-05-16 19:26:10|1077.18|1059.38|1077.16|1059.36|1077.32|1059.52|1077.07|1059.27|13
1652729180000|2022-05-16 19:26:20|1077.12|1059.32|1076.35|1058.55|1077.12|1059.32|1076.35|1058.55|26
1652729190000|2022-05-16 19:26:30|1076.41|1058.61|1076.35|1058.55|1076.55|1058.75|1076.35|1058.55|6
1652729200000|2022-05-16 19:26:40|1076.4|1058.6|1075.25|1057.45|1076.4|1058.6|1075.23|1057.43|17
1652729210000|2022-05-16 19:26:50|1075.43|1057.63|1075.4|1057.6|1075.84|1058.04|1075.4|1057.6|14
1652729220000|2022-05-16 19:27:00|1075.29|1057.49|1074.79|1056.99|1075.29|1057.49|1074.25|1056.45|31
1652729230000|2022-05-16 19:27:10|1074.77|1056.97|1075.17|1057.37|1075.34|1057.54|1074.77|1056.97|20
1652729240000|2022-05-16 19:27:20|1075.3|1057.5|1075.51|1057.71|1076.06|1058.26|1075.04|1057.24|25
1652729250000|2022-05-16 19:27:30|1075.21|1057.41|1075.94|1058.14|1075.94|1058.14|1075.08|1057.28|22
1652729260000|2022-05-16 19:27:40|1075.98|1058.18|1075.47|1057.67|1076|1058.2|1075.29|1057.49|16
1652729270000|2022-05-16 19:27:50|1075.34|1057.54|1074.44|1056.64|1075.34|1057.54|1074.44|1056.64|29
1652729280000|2022-05-16 19:28:00|1074.41|1056.61|1075.55|1057.75|1076.03|1058.23|1074.29|1056.49|25
1652729290000|2022-05-16 19:28:10|1075.57|1057.77|1075.13|1057.33|1075.95|1058.15|1075.04|1057.24|20
1652729300000|2022-05-16 19:28:20|1075.12|1057.32|1075.01|1057.21|1075.12|1057.32|1074.99|1057.19|8
1652729310000|2022-05-16 19:28:30|1075|1057.2|1074.43|1056.63|1075|1057.2|1074.29|1056.49|17
1652729320000|2022-05-16 19:28:40|1074.29|1056.49|1074.42|1056.62|1074.77|1056.97|1074.29|1056.49|6
1652729330000|2022-05-16 19:28:50|1074.83|1057.03|1074.78|1056.98|1074.89|1057.09|1074.61|1056.81|13
1652729340000|2022-05-16 19:29:00|1074.69|1056.89|1075|1057.2|1075|1057.2|1074.39|1056.59|20
1652729350000|2022-05-16 19:29:10|1075.02|1057.22|1075.33|1057.53|1075.35|1057.55|1075.02|1057.22|23
1652729360000|2022-05-16 19:29:20|1075.31|1057.51|1075.05|1057.25|1076.15|1058.35|1075.05|1057.25|19
1652729370000|2022-05-16 19:29:30|1075.07|1057.27|1075.46|1057.66|1075.46|1057.66|1074.96|1057.16|17
1652729380000|2022-05-16 19:29:40|1076|1058.2|1075.88|1058.08|1076|1058.2|1075.81|1058.01|11
1652729390000|2022-05-16 19:29:50|1075.85|1058.05|1076.02|1058.22|1076.03|1058.23|1075.38|1057.58|14
1652729400000|2022-05-16 19:30:00|1076.07|1058.27|1074.46|1056.66|1076.07|1058.27|1074.29|1056.49|21
1652729410000|2022-05-16 19:30:10|1074.43|1056.63|1074.59|1056.79|1074.6|1056.8|1074.34|1056.54|15
1652729420000|2022-05-16 19:30:20|1074.58|1056.78|1074.84|1057.04|1074.84|1057.04|1074.35|1056.55|18
1652729430000|2022-05-16 19:30:30|1074.91|1057.11|1075.05|1057.25|1075.05|1057.25|1074.82|1057.02|17
1652729440000|2022-05-16 19:30:40|1074.98|1057.18|1075.1|1057.3|1075.17|1057.37|1074.81|1057.01|12
1652729450000|2022-05-16 19:30:50|1075.07|1057.27|1074.3|1056.5|1075.19|1057.39|1074.26|1056.46|22
1652729460000|2022-05-16 19:31:00|1074.32|1056.52|1073.77|1055.97|1074.49|1056.69|1073.7|1055.9|14
1652729470000|2022-05-16 19:31:10|1073.69|1055.89|1073.19|1055.39|1073.69|1055.89|1073.19|1055.39|12
1652729480000|2022-05-16 19:31:20|1073.23|1055.43|1073.06|1055.26|1073.25|1055.45|1073.03|1055.23|7
1652729490000|2022-05-16 19:31:30|1073.05|1055.25|1073.09|1055.29|1073.09|1055.29|1073.03|1055.23|7
1652729500000|2022-05-16 19:31:40|1073.1|1055.3|1073.26|1055.46|1073.85|1056.05|1073.1|1055.3|18
1652729510000|2022-05-16 19:31:50|1073.25|1055.45|1073.64|1055.84|1073.64|1055.84|1073.22|1055.42|10
1652729520000|2022-05-16 19:32:00|1073.63|1055.83|1075.12|1057.32|1075.12|1057.32|1073.63|1055.83|20
1652729530000|2022-05-16 19:32:10|1075.05|1057.25|1075.79|1057.99|1076.23|1058.43|1075.05|1057.25|22
1652729540000|2022-05-16 19:32:20|1075.68|1057.88|1075.03|1057.23|1075.68|1057.88|1074.41|1056.61|32
1652729550000|2022-05-16 19:32:30|1075.05|1057.25|1075.57|1057.77|1075.81|1058.01|1075.05|1057.25|20
1652729560000|2022-05-16 19:32:40|1075.49|1057.69|1074.43|1056.63|1075.49|1057.69|1074.43|1056.63|19
1652729570000|2022-05-16 19:32:50|1074.45|1056.65|1074.19|1056.39|1074.55|1056.75|1074.17|1056.37|17
1652729580000|2022-05-16 19:33:00|1074.18|1056.38|1074.75|1056.95|1074.75|1056.95|1074.09|1056.29|19
1652729590000|2022-05-16 19:33:10|1074.96|1057.16|1075.06|1057.26|1075.06|1057.26|1074.2|1056.4|23
1652729600000|2022-05-16 19:33:20|1075.05|1057.25|1074.38|1056.58|1075.05|1057.25|1074.38|1056.58|15
1652729610000|2022-05-16 19:33:30|1074.42|1056.62|1075.06|1057.26|1075.06|1057.26|1074.42|1056.62|13
1652729620000|2022-05-16 19:33:40|1075.03|1057.23|1074.96|1057.16|1075.06|1057.26|1074.96|1057.16|6
1652729630000|2022-05-16 19:33:50|1074.95|1057.15|1074.53|1056.73|1074.95|1057.15|1074.45|1056.65|14
1652729640000|2022-05-16 19:34:00|1074.52|1056.72|1074.09|1056.29|1074.52|1056.72|1074.06|1056.26|13
1652729650000|2022-05-16 19:34:10|1074.05|1056.25|1074.06|1056.26|1074.11|1056.31|1074.02|1056.22|7
1652729660000|2022-05-16 19:34:20|1074.05|1056.25|1073.44|1055.64|1074.05|1056.25|1073.43|1055.63|17
1652729670000|2022-05-16 19:34:30|1073.43|1055.63|1073.99|1056.19|1073.99|1056.19|1073.4|1055.6|11
1652729680000|2022-05-16 19:34:40|1074|1056.2|1074.49|1056.69|1074.49|1056.69|1074|1056.2|5
1652729690000|2022-05-16 19:34:50|1074.02|1056.22|1074|1056.2|1074.49|1056.69|1074|1056.2|6
1652729700000|2022-05-16 19:35:00|1073.99|1056.19|1073.55|1055.75|1073.99|1056.19|1073.54|1055.74|5
1652729710000|2022-05-16 19:35:10|1073.85|1056.05|1073.83|1056.03|1073.99|1056.19|1073.47|1055.67|10
1652729720000|2022-05-16 19:35:20|1073.85|1056.05|1073.8|1056|1074.49|1056.69|1073.8|1056|17
1652729730000|2022-05-16 19:35:30|1073.82|1056.02|1073.8|1056|1073.99|1056.19|1073.77|1055.97|16
1652729740000|2022-05-16 19:35:40|1073.79|1055.99|1073.82|1056.02|1073.99|1056.19|1073.78|1055.98|15
1652729750000|2022-05-16 19:35:50|1073.81|1056.01|1073.88|1056.08|1073.91|1056.11|1073.66|1055.86|16
1652729760000|2022-05-16 19:36:00|1073.9|1056.1|1073.92|1056.12|1073.99|1056.19|1073.89|1056.09|17
1652729770000|2022-05-16 19:36:10|1073.89|1056.09|1074.03|1056.23|1074.03|1056.23|1073.89|1056.09|6
1652729780000|2022-05-16 19:36:20|1074.02|1056.22|1074.08|1056.28|1074.08|1056.28|1073.99|1056.19|8
1652729790000|2022-05-16 19:36:30|1074|1056.2|1074.95|1057.15|1074.95|1057.15|1074|1056.2|8
1652729800000|2022-05-16 19:36:40|1074.96|1057.16|1074.99|1057.19|1074.99|1057.19|1074.96|1057.16|2
1652729810000|2022-05-16 19:36:50|1074.95|1057.15|1074.19|1056.39|1074.95|1057.15|1074.16|1056.36|22
1652729820000|2022-05-16 19:37:00|1074.2|1056.4|1074.43|1056.63|1074.43|1056.63|1074.08|1056.28|15
1652729830000|2022-05-16 19:37:10|1074.42|1056.62|1074.23|1056.43|1074.65|1056.85|1074.22|1056.42|15
1652729840000|2022-05-16 19:37:20|1074.26|1056.46|1074.48|1056.68|1074.64|1056.84|1074.23|1056.43|14
1652729850000|2022-05-16 19:37:30|1074.52|1056.72|1074.95|1057.15|1074.95|1057.15|1074.52|1056.72|13
1652729860000|2022-05-16 19:37:40|1074.92|1057.12|1074.18|1056.38|1074.92|1057.12|1074.08|1056.28|14
1652729870000|2022-05-16 19:37:50|1074.21|1056.41|1074.44|1056.64|1074.95|1057.15|1074.21|1056.41|17
1652729880000|2022-05-16 19:38:00|1074.46|1056.66|1074.23|1056.43|1074.95|1057.15|1074.23|1056.43|15
1652729890000|2022-05-16 19:38:10|1074.64|1056.84|1074.32|1056.52|1074.64|1056.84|1074.23|1056.43|3
1652729900000|2022-05-16 19:38:20|1074.73|1056.93|1074.4|1056.6|1074.81|1057.01|1074.29|1056.49|9
1652729910000|2022-05-16 19:38:30|1074.43|1056.63|1074.5|1056.7|1074.64|1056.84|1074.43|1056.63|12
1652729920000|2022-05-16 19:38:40|1074.47|1056.67|1074.54|1056.74|1074.54|1056.74|1074.38|1056.58|15
1652729930000|2022-05-16 19:38:50|1074.53|1056.73|1074.95|1057.15|1074.95|1057.15|1074.53|1056.73|9
1652729940000|2022-05-16 19:39:00|1074.9|1057.1|1074.55|1056.75|1074.9|1057.1|1074.41|1056.61|18
1652729950000|2022-05-16 19:39:10|1074.51|1056.71|1074.42|1056.62|1074.8|1057|1074.42|1056.62|14
1652729960000|2022-05-16 19:39:20|1074.44|1056.64|1074.37|1056.57|1074.8|1057|1074.35|1056.55|8
1652729970000|2022-05-16 19:39:30|1074.36|1056.56|1074.39|1056.59|1074.48|1056.68|1074.34|1056.54|13
1652729980000|2022-05-16 19:39:40|1074.38|1056.58|1074.95|1057.15|1074.95|1057.15|1074.32|1056.52|12
1652729990000|2022-05-16 19:39:50|1075.45|1057.65|1074.95|1057.15|1075.45|1057.65|1074.95|1057.15|2
1652730000000|2022-05-16 19:40:00|1074.97|1057.17|1075.75|1057.95|1075.75|1057.95|1074.97|1057.17|7
1652730010000|2022-05-16 19:40:10|1076.25|1058.45|1076.84|1059.04|1076.84|1059.04|1076.25|1058.45|2
1652730020000|2022-05-16 19:40:20|1076.95|1059.15|1077.07|1059.27|1077.55|1059.75|1076.95|1059.15|6
1652730030000|2022-05-16 19:40:30|1077.57|1059.77|1077.57|1059.77|1077.57|1059.77|1077.07|1059.27|6
1652730040000|2022-05-16 19:40:40|1077.24|1059.44|1076.98|1059.18|1077.57|1059.77|1076.97|1059.17|14
1652730050000|2022-05-16 19:40:50|1076.95|1059.15|1077.01|1059.21|1077.05|1059.25|1076.84|1059.04|17
1652730060000|2022-05-16 19:41:00|1076.99|1059.19|1077.06|1059.26|1077.07|1059.27|1076.82|1059.02|11
1652730070000|2022-05-16 19:41:10|1077.07|1059.27|1077.07|1059.27|1077.57|1059.77|1077.07|1059.27|7
1652730080000|2022-05-16 19:41:20|1077.57|1059.77|1076.17|1058.37|1077.57|1059.77|1076.07|1058.27|17
1652730090000|2022-05-16 19:41:30|1076.16|1058.36|1076.08|1058.28|1076.2|1058.4|1076.08|1058.28|7
1652730100000|2022-05-16 19:41:40|1076.05|1058.25|1076.09|1058.29|1076.63|1058.83|1076.05|1058.25|10
1652730110000|2022-05-16 19:41:50|1076.2|1058.4|1075.99|1058.19|1076.63|1058.83|1075.89|1058.09|15
1652730120000|2022-05-16 19:42:00|1075.98|1058.18|1076|1058.2|1076.12|1058.32|1075.95|1058.15|14
1652730130000|2022-05-16 19:42:10|1075.99|1058.19|1076.54|1058.74|1076.67|1058.87|1075.97|1058.17|11
1652730140000|2022-05-16 19:42:20|1076.04|1058.24|1076.56|1058.76|1076.75|1058.95|1076.04|1058.24|17
1652730150000|2022-05-16 19:42:30|1076.61|1058.81|1076.29|1058.49|1076.68|1058.88|1076.11|1058.31|11
1652730160000|2022-05-16 19:42:40|1076.33|1058.53|1076.89|1059.09|1076.93|1059.13|1076.28|1058.48|10
1652730170000|2022-05-16 19:42:50|1076.87|1059.07|1076.64|1058.84|1076.89|1059.09|1076.64|1058.84|9
1652730180000|2022-05-16 19:43:00|1076.15|1058.35|1076.13|1058.33|1076.27|1058.47|1076.05|1058.25|20
1652730190000|2022-05-16 19:43:10|1076.16|1058.36|1077.08|1059.28|1077.08|1059.28|1076.16|1058.36|15
1652730200000|2022-05-16 19:43:20|1077.11|1059.31|1077.57|1059.77|1077.57|1059.77|1077.11|1059.31|4
1652730220000|2022-05-16 19:43:40|1078.07|1060.27|1078.07|1060.27|1078.07|1060.27|1077.57|1059.77|3
1652730230000|2022-05-16 19:43:50|1077.57|1059.77|1078.07|1060.27|1078.07|1060.27|1077.57|1059.77|2
1652730250000|2022-05-16 19:44:10|1078.14|1060.34|1078.54|1060.74|1079.04|1061.24|1078.14|1060.34|4
1652730260000|2022-05-16 19:44:20|1079.04|1061.24|1078.46|1060.66|1079.23|1061.43|1078.46|1060.66|10
1652730270000|2022-05-16 19:44:30|1078.43|1060.63|1077.58|1059.78|1078.43|1060.63|1077.58|1059.78|13
1652730280000|2022-05-16 19:44:40|1077.57|1059.77|1076.19|1058.39|1077.58|1059.78|1076.16|1058.36|12
1652730290000|2022-05-16 19:44:50|1076.17|1058.37|1075.82|1058.02|1076.17|1058.37|1075.82|1058.02|10
1652730300000|2022-05-16 19:45:00|1075.95|1058.15|1075.74|1057.94|1076.08|1058.28|1075.74|1057.94|10
1652730310000|2022-05-16 19:45:10|1075.82|1058.02|1075.98|1058.18|1075.98|1058.18|1075.82|1058.02|3
1652730320000|2022-05-16 19:45:20|1075.99|1058.19|1076.58|1058.78|1076.58|1058.78|1075.99|1058.19|4
1652730330000|2022-05-16 19:45:30|1076.19|1058.39|1076.15|1058.35|1076.58|1058.78|1076.08|1058.28|10
1652730340000|2022-05-16 19:45:40|1076.16|1058.36|1076.15|1058.35|1076.22|1058.42|1076.1|1058.3|15
1652730350000|2022-05-16 19:45:50|1076.08|1058.28|1076.66|1058.86|1076.66|1058.86|1076.08|1058.28|8
1652730360000|2022-05-16 19:46:00|1077.16|1059.36|1081.26|1063.46|1081.76|1063.96|1077.16|1059.36|12
1652730370000|2022-05-16 19:46:10|1081.37|1063.57|1081.31|1063.51|1082.41|1064.61|1081.24|1063.44|11
1652730380000|2022-05-16 19:46:20|1081.3|1063.5|1080.37|1062.57|1081.3|1063.5|1079.57|1061.77|23
1652730390000|2022-05-16 19:46:30|1080.32|1062.52|1078.29|1060.49|1080.32|1062.52|1078.29|1060.49|25
1652730400000|2022-05-16 19:46:40|1078.27|1060.47|1079.16|1061.36|1079.16|1061.36|1078.12|1060.32|24
1652730410000|2022-05-16 19:46:50|1079.66|1061.86|1079.98|1062.18|1080.1|1062.3|1079.16|1061.36|23
1652730420000|2022-05-16 19:47:00|1079.85|1062.05|1079.18|1061.38|1079.85|1062.05|1078.92|1061.12|21
1652730430000|2022-05-16 19:47:10|1079.62|1061.82|1079.03|1061.23|1079.62|1061.82|1079.03|1061.23|10
1652730440000|2022-05-16 19:47:20|1079.08|1061.28|1079.21|1061.41|1079.21|1061.41|1079.05|1061.25|9
1652730450000|2022-05-16 19:47:30|1079.22|1061.42|1079.03|1061.23|1079.23|1061.43|1079.03|1061.23|7
1652730460000|2022-05-16 19:47:40|1079.27|1061.47|1079.2|1061.4|1079.65|1061.85|1079.16|1061.36|7
1652730470000|2022-05-16 19:47:50|1079.19|1061.39|1079.23|1061.43|1079.67|1061.87|1079.09|1061.29|9
1652730480000|2022-05-16 19:48:00|1079.22|1061.42|1079.88|1062.08|1079.88|1062.08|1079.1|1061.3|11
1652730490000|2022-05-16 19:48:10|1080.38|1062.58|1081.15|1063.35|1081.15|1063.35|1080.01|1062.21|8
1652730500000|2022-05-16 19:48:20|1080.65|1062.85|1080.25|1062.45|1080.65|1062.85|1080.15|1062.35|5
1652730510000|2022-05-16 19:48:30|1080.15|1062.35|1079.99|1062.19|1080.2|1062.4|1079.8|1062|17
1652730520000|2022-05-16 19:48:40|1079.98|1062.18|1078.13|1060.33|1079.98|1062.18|1078.13|1060.33|18
1652730530000|2022-05-16 19:48:50|1078.15|1060.35|1078.71|1060.91|1078.72|1060.92|1078.08|1060.28|20
1652730540000|2022-05-16 19:49:00|1078.69|1060.89|1078.32|1060.52|1078.69|1060.89|1078|1060.2|19
1652730550000|2022-05-16 19:49:10|1078.72|1060.92|1078.39|1060.59|1078.82|1061.02|1078.34|1060.54|8
1652730560000|2022-05-16 19:49:20|1078.27|1060.47|1077.9|1060.1|1078.34|1060.54|1077.9|1060.1|15
1652730570000|2022-05-16 19:49:30|1077.84|1060.04|1076.91|1059.11|1077.86|1060.06|1076.91|1059.11|12
1652730580000|2022-05-16 19:49:40|1076.9|1059.1|1075.89|1058.09|1077.19|1059.39|1075.89|1058.09|22
1652730590000|2022-05-16 19:49:50|1075.86|1058.06|1075.68|1057.88|1075.86|1058.06|1075.65|1057.85|9
1652730600000|2022-05-16 19:50:00|1075.9|1058.1|1078.72|1060.92|1078.72|1060.92|1075.9|1058.1|12
1652730610000|2022-05-16 19:50:10|1078.24|1060.44|1078|1060.2|1078.72|1060.92|1077.85|1060.05|20
1652730620000|2022-05-16 19:50:20|1077.88|1060.08|1076.84|1059.04|1078|1060.2|1076.83|1059.03|20
1652730630000|2022-05-16 19:50:30|1076.5|1058.7|1075.04|1057.24|1076.76|1058.96|1075.04|1057.24|23
1652730640000|2022-05-16 19:50:40|1075.01|1057.21|1074.06|1056.26|1075.01|1057.21|1074.05|1056.25|19
1652730650000|2022-05-16 19:50:50|1074.05|1056.25|1072.25|1054.45|1074.6|1056.8|1072.25|1054.45|27
1652730660000|2022-05-16 19:51:00|1072.18|1054.38|1072.97|1055.17|1072.97|1055.17|1072.17|1054.37|14
1652730670000|2022-05-16 19:51:10|1072.94|1055.14|1072.19|1054.39|1072.94|1055.14|1072.14|1054.34|23
1652730680000|2022-05-16 19:51:20|1072.18|1054.38|1072.86|1055.06|1072.86|1055.06|1072.16|1054.36|10
1652730690000|2022-05-16 19:51:30|1073.36|1055.56|1073.8|1056|1073.8|1056|1073.36|1055.56|5
1652730700000|2022-05-16 19:51:40|1073.3|1055.5|1073.26|1055.46|1073.58|1055.78|1073|1055.2|10
1652730710000|2022-05-16 19:51:50|1073.08|1055.28|1072.53|1054.73|1073.08|1055.28|1072.53|1054.73|8
1652730720000|2022-05-16 19:52:00|1072.49|1054.69|1071.08|1053.28|1072.49|1054.69|1070.43|1052.63|28
1652730730000|2022-05-16 19:52:10|1071.09|1053.29|1070.14|1052.34|1071.79|1053.99|1070.11|1052.31|24
1652730740000|2022-05-16 19:52:20|1070.1|1052.3|1069.82|1052.02|1070.14|1052.34|1069.45|1051.65|23
1652730750000|2022-05-16 19:52:30|1069.95|1052.15|1069.59|1051.79|1070.03|1052.23|1069.58|1051.78|15
1652730760000|2022-05-16 19:52:40|1069.82|1052.02|1070.02|1052.22|1070.02|1052.22|1069.59|1051.79|13
1652730770000|2022-05-16 19:52:50|1070.04|1052.24|1070.75|1052.95|1070.75|1052.95|1070.04|1052.24|6
1652730780000|2022-05-16 19:53:00|1071.25|1053.45|1071.92|1054.12|1071.92|1054.12|1071.25|1053.45|5
1652730800000|2022-05-16 19:53:20|1071.91|1054.11|1071.26|1053.46|1071.91|1054.11|1071.26|1053.46|6
1652730810000|2022-05-16 19:53:30|1071.22|1053.42|1071.21|1053.41|1071.22|1053.42|1071.21|1053.41|4
1652730820000|2022-05-16 19:53:40|1071.2|1053.4|1070.34|1052.54|1071.2|1053.4|1070.1|1052.3|12
1652730830000|2022-05-16 19:53:50|1070.15|1052.35|1069.93|1052.13|1070.15|1052.35|1069.9|1052.1|10
1652730840000|2022-05-16 19:54:00|1069.92|1052.12|1070.03|1052.23|1070.04|1052.24|1069.49|1051.69|18
1652730850000|2022-05-16 19:54:10|1070.01|1052.21|1070.04|1052.24|1070.04|1052.24|1069.79|1051.99|12
1652730860000|2022-05-16 19:54:20|1070.03|1052.23|1069.95|1052.15|1070.03|1052.23|1069.95|1052.15|4
1652730870000|2022-05-16 19:54:30|1069.91|1052.11|1070.87|1053.07|1070.87|1053.07|1069.78|1051.98|11
1652730880000|2022-05-16 19:54:40|1070.86|1053.06|1070.05|1052.25|1070.86|1053.06|1070.04|1052.24|18
1652730890000|2022-05-16 19:54:50|1070.09|1052.29|1069.77|1051.97|1070.09|1052.29|1069.77|1051.97|11
1652730900000|2022-05-16 19:55:00|1069.84|1052.04|1069.56|1051.76|1070.3|1052.5|1069.56|1051.76|20
1652730910000|2022-05-16 19:55:10|1069.52|1051.72|1068.91|1051.11|1069.52|1051.72|1068.91|1051.11|18
1652730920000|2022-05-16 19:55:20|1068.9|1051.1|1068.14|1050.34|1068.9|1051.1|1068.06|1050.26|19
1652730930000|2022-05-16 19:55:30|1068.19|1050.39|1067.92|1050.12|1068.19|1050.39|1067.88|1050.08|15
1652730940000|2022-05-16 19:55:40|1067.91|1050.11|1067.62|1049.82|1067.91|1050.11|1067.36|1049.56|19
1652730950000|2022-05-16 19:55:50|1068|1050.2|1068.59|1050.79|1068.59|1050.79|1067.98|1050.18|12
1652730960000|2022-05-16 19:56:00|1068.25|1050.45|1068.35|1050.55|1068.59|1050.79|1068.09|1050.29|15
1652730970000|2022-05-16 19:56:10|1068.36|1050.56|1068.12|1050.32|1068.4|1050.6|1068.12|1050.32|13
1652730980000|2022-05-16 19:56:20|1068.08|1050.28|1067.35|1049.55|1068.08|1050.28|1067.08|1049.28|22
1652730990000|2022-05-16 19:56:30|1067.27|1049.47|1066.27|1048.47|1067.27|1049.47|1066.19|1048.39|21
1652731000000|2022-05-16 19:56:40|1066.25|1048.45|1066.25|1048.45|1066.25|1048.45|1066.1|1048.3|12
1652731010000|2022-05-16 19:56:50|1066.22|1048.42|1066.41|1048.61|1067.06|1049.26|1066.2|1048.4|22
1652731020000|2022-05-16 19:57:00|1066.37|1048.57|1066.28|1048.48|1066.39|1048.59|1065.24|1047.44|27
1652731030000|2022-05-16 19:57:10|1066.3|1048.5|1067.05|1049.25|1067.2|1049.4|1066.3|1048.5|15
1652731040000|2022-05-16 19:57:20|1067.04|1049.24|1067|1049.2|1067.05|1049.25|1066.34|1048.54|19
1652731050000|2022-05-16 19:57:30|1067.03|1049.23|1067.25|1049.45|1067.72|1049.92|1067.03|1049.23|9
1652731060000|2022-05-16 19:57:40|1067.16|1049.36|1067.68|1049.88|1067.94|1050.14|1067.16|1049.36|11
1652731070000|2022-05-16 19:57:50|1067.94|1050.14|1067|1049.2|1067.94|1050.14|1066.55|1048.75|14
1652731080000|2022-05-16 19:58:00|1066.96|1049.16|1067.28|1049.48|1067.38|1049.58|1066.96|1049.16|11
1652731090000|2022-05-16 19:58:10|1067.21|1049.41|1068.88|1051.08|1068.88|1051.08|1067.21|1049.41|16
1652731100000|2022-05-16 19:58:20|1068.53|1050.73|1068.24|1050.44|1068.54|1050.74|1068.2|1050.4|7
1652731110000|2022-05-16 19:58:30|1068.28|1050.48|1068.19|1050.39|1068.31|1050.51|1068.19|1050.39|10
1652731120000|2022-05-16 19:58:40|1068.15|1050.35|1068.15|1050.35|1068.2|1050.4|1068.11|1050.31|8
1652731130000|2022-05-16 19:58:50|1068.19|1050.39|1068.88|1051.08|1068.88|1051.08|1068.19|1050.39|6
1652731140000|2022-05-16 19:59:00|1068.92|1051.12|1069.63|1051.83|1069.63|1051.83|1068.92|1051.12|8
1652731150000|2022-05-16 19:59:10|1069.36|1051.56|1069.03|1051.23|1069.36|1051.56|1068.99|1051.19|9
1652731160000|2022-05-16 19:59:20|1069.04|1051.24|1069.11|1051.31|1069.63|1051.83|1069.04|1051.24|17
1652731170000|2022-05-16 19:59:30|1069.09|1051.29|1068.88|1051.08|1069.09|1051.29|1068.25|1050.45|12
1652731180000|2022-05-16 19:59:40|1068.99|1051.19|1069.63|1051.83|1069.63|1051.83|1068.99|1051.19|5
1652731190000|2022-05-16 19:59:50|1070.04|1052.24|1070.19|1052.39|1070.69|1052.89|1070.04|1052.24|13
1652731200000|2022-05-16 20:00:00|1070.18|1052.38|1070.69|1052.89|1070.69|1052.89|1070.07|1052.27|8
1652731210000|2022-05-16 20:00:10|1070.9|1053.1|1071.56|1053.76|1071.56|1053.76|1070.9|1053.1|8
1652731220000|2022-05-16 20:00:20|1071.58|1053.78|1072.86|1055.06|1072.86|1055.06|1071.58|1053.78|12
1652731230000|2022-05-16 20:00:30|1072.59|1054.79|1071.43|1053.63|1072.59|1054.79|1071.3|1053.5|24
1652731240000|2022-05-16 20:00:40|1071.45|1053.65|1072.46|1054.66|1072.46|1054.66|1071.45|1053.65|12
1652731250000|2022-05-16 20:00:50|1072.52|1054.72|1072.97|1055.17|1072.97|1055.17|1072.52|1054.72|4
1652731260000|2022-05-16 20:01:00|1072.72|1054.92|1072.29|1054.49|1072.72|1054.92|1072.29|1054.49|10
1652731270000|2022-05-16 20:01:10|1072.28|1054.48|1073.09|1055.29|1073.62|1055.82|1072.25|1054.45|19
1652731280000|2022-05-16 20:01:20|1073.07|1055.27|1072.33|1054.53|1073.07|1055.27|1072.33|1054.53|14
1652731290000|2022-05-16 20:01:30|1072.31|1054.51|1072.34|1054.54|1072.51|1054.71|1072.31|1054.51|13
1652731300000|2022-05-16 20:01:40|1072.33|1054.53|1071.67|1053.87|1072.33|1054.53|1071.67|1053.87|19
1652731310000|2022-05-16 20:01:50|1071.45|1053.65|1072.15|1054.35|1072.17|1054.37|1071.32|1053.52|20
1652731320000|2022-05-16 20:02:00|1072.13|1054.33|1072.98|1055.18|1072.98|1055.18|1071.54|1053.74|24
1652731330000|2022-05-16 20:02:10|1072.97|1055.17|1072.47|1054.67|1072.98|1055.18|1072.47|1054.67|21
1652731340000|2022-05-16 20:02:20|1072.45|1054.65|1071.89|1054.09|1072.45|1054.65|1071.73|1053.93|22
1652731350000|2022-05-16 20:02:30|1071.97|1054.17|1071.75|1053.95|1072.25|1054.45|1071.74|1053.94|25
1652731360000|2022-05-16 20:02:40|1071.74|1053.94|1072.06|1054.26|1072.38|1054.58|1071.74|1053.94|18
1652731370000|2022-05-16 20:02:50|1071.99|1054.19|1071.67|1053.87|1071.99|1054.19|1071.67|1053.87|12
1652731380000|2022-05-16 20:03:00|1071.66|1053.86|1072.24|1054.44|1072.35|1054.55|1071.59|1053.79|19
1652731390000|2022-05-16 20:03:10|1072.19|1054.39|1071.61|1053.81|1072.19|1054.39|1071.61|1053.81|16
1652731400000|2022-05-16 20:03:20|1071.77|1053.97|1071.18|1053.38|1071.77|1053.97|1070.33|1052.53|18
1652731410000|2022-05-16 20:03:30|1071.13|1053.33|1072.31|1054.51|1072.49|1054.69|1071.04|1053.24|19
1652731420000|2022-05-16 20:03:40|1072.3|1054.5|1072.98|1055.18|1072.98|1055.18|1072.3|1054.5|10
1652731440000|2022-05-16 20:04:00|1073.48|1055.68|1072.98|1055.18|1073.48|1055.68|1072.77|1054.97|10
1652731450000|2022-05-16 20:04:10|1072.85|1055.05|1073.14|1055.34|1073.14|1055.34|1072.69|1054.89|10
1652731460000|2022-05-16 20:04:20|1073.11|1055.31|1073.26|1055.46|1073.26|1055.46|1072.85|1055.05|14
1652731470000|2022-05-16 20:04:30|1073.29|1055.49|1072.86|1055.06|1073.32|1055.52|1072.86|1055.06|15
1652731480000|2022-05-16 20:04:40|1072.76|1054.96|1073.09|1055.29|1073.09|1055.29|1072.31|1054.51|10
1652731490000|2022-05-16 20:04:50|1072.18|1054.38|1071.8|1054|1072.18|1054.38|1071.48|1053.68|19
1652731500000|2022-05-16 20:05:00|1071.27|1053.47|1072.11|1054.31|1072.14|1054.34|1071.2|1053.4|19
1652731510000|2022-05-16 20:05:10|1072.12|1054.32|1072.13|1054.33|1072.13|1054.33|1071.92|1054.12|10
1652731520000|2022-05-16 20:05:20|1072.15|1054.35|1072.13|1054.33|1072.15|1054.35|1072.07|1054.27|5
1652731530000|2022-05-16 20:05:30|1072.12|1054.32|1071.18|1053.38|1072.12|1054.32|1071.18|1053.38|11
1652731540000|2022-05-16 20:05:40|1071.17|1053.37|1072.13|1054.33|1072.14|1054.34|1071.08|1053.28|17
1652731550000|2022-05-16 20:05:50|1072.14|1054.34|1072.14|1054.34|1072.14|1054.34|1072.11|1054.31|3
1652731560000|2022-05-16 20:06:00|1072.33|1054.53|1072.5|1054.7|1072.85|1055.05|1072.33|1054.53|11
1652731570000|2022-05-16 20:06:10|1072.85|1055.05|1072.85|1055.05|1072.85|1055.05|1072.7|1054.9|5
1652731580000|2022-05-16 20:06:20|1072.7|1054.9|1072.85|1055.05|1072.85|1055.05|1072.7|1054.9|2
1652731590000|2022-05-16 20:06:30|1072.54|1054.74|1072.33|1054.53|1072.85|1055.05|1072.19|1054.39|16
1652731600000|2022-05-16 20:06:40|1072.24|1054.44|1072.23|1054.43|1072.42|1054.62|1072.23|1054.43|16
1652731610000|2022-05-16 20:06:50|1072.31|1054.51|1072.29|1054.49|1072.42|1054.62|1072.28|1054.48|10
1652731620000|2022-05-16 20:07:00|1072.38|1054.58|1072.83|1055.03|1072.83|1055.03|1072.36|1054.56|8
1652731630000|2022-05-16 20:07:10|1072.57|1054.77|1071.28|1053.48|1072.83|1055.03|1071.28|1053.48|18
1652731640000|2022-05-16 20:07:20|1071.25|1053.45|1072.12|1054.32|1072.14|1054.34|1071.1|1053.3|16
1652731650000|2022-05-16 20:07:30|1072.15|1054.35|1072.13|1054.33|1072.37|1054.57|1072.06|1054.26|13
1652731660000|2022-05-16 20:07:40|1072.02|1054.22|1071.83|1054.03|1072.02|1054.22|1071.5|1053.7|14
1652731670000|2022-05-16 20:07:50|1071.51|1053.71|1071.96|1054.16|1072.36|1054.56|1071.51|1053.71|17
1652731680000|2022-05-16 20:08:00|1071.91|1054.11|1071.75|1053.95|1072.13|1054.33|1071.38|1053.58|22
1652731690000|2022-05-16 20:08:10|1071.38|1053.58|1071.7|1053.9|1071.76|1053.96|1071.16|1053.36|14
1652731700000|2022-05-16 20:08:20|1071.68|1053.88|1071.68|1053.88|1071.68|1053.88|1071.24|1053.44|9
1652731710000|2022-05-16 20:08:30|1071.29|1053.49|1071.7|1053.9|1071.7|1053.9|1071.25|1053.45|8
1652731720000|2022-05-16 20:08:40|1071.28|1053.48|1072.27|1054.47|1072.27|1054.47|1071.28|1053.48|18
1652731730000|2022-05-16 20:08:50|1072.28|1054.48|1072.85|1055.05|1072.85|1055.05|1072.28|1054.48|11
1652731750000|2022-05-16 20:09:10|1072.52|1054.72|1072.08|1054.28|1072.52|1054.72|1072|1054.2|14
1652731760000|2022-05-16 20:09:20|1072.01|1054.21|1071.45|1053.65|1072.14|1054.34|1071.29|1053.49|11
1652731770000|2022-05-16 20:09:30|1071.56|1053.76|1071.17|1053.37|1071.56|1053.76|1071.15|1053.35|17
1652731780000|2022-05-16 20:09:40|1071.2|1053.4|1072.11|1054.31|1072.11|1054.31|1071.2|1053.4|14
1652731790000|2022-05-16 20:09:50|1072.1|1054.3|1072.15|1054.35|1072.15|1054.35|1072.1|1054.3|4
1652731800000|2022-05-16 20:10:00|1072.14|1054.34|1071.77|1053.97|1072.14|1054.34|1071.41|1053.61|17
1652731810000|2022-05-16 20:10:10|1071.48|1053.68|1072.11|1054.31|1072.12|1054.32|1071.48|1053.68|4
1652731820000|2022-05-16 20:10:20|1072.1|1054.3|1072.62|1054.82|1072.62|1054.82|1072.1|1054.3|9
1652731830000|2022-05-16 20:10:30|1072.85|1055.05|1072.85|1055.05|1072.85|1055.05|1072.85|1055.05|1
1652731870000|2022-05-16 20:11:10|1073.17|1055.37|1073.69|1055.89|1073.69|1055.89|1073.17|1055.37|6
1652731890000|2022-05-16 20:11:30|1073.29|1055.49|1073.18|1055.38|1073.29|1055.49|1073.18|1055.38|4
1652731900000|2022-05-16 20:11:40|1073.17|1055.37|1073.22|1055.42|1073.23|1055.43|1073.15|1055.35|11
1652731910000|2022-05-16 20:11:50|1073.24|1055.44|1073.3|1055.5|1073.3|1055.5|1073.19|1055.39|5
1652731920000|2022-05-16 20:12:00|1073.19|1055.39|1073.15|1055.35|1073.23|1055.43|1073.12|1055.32|5
1652731930000|2022-05-16 20:12:10|1073.26|1055.46|1073.23|1055.43|1073.3|1055.5|1073.16|1055.36|8
1652731940000|2022-05-16 20:12:20|1073.31|1055.51|1073.21|1055.41|1073.31|1055.51|1073.2|1055.4|8
1652731950000|2022-05-16 20:12:30|1073.19|1055.39|1073.23|1055.43|1073.31|1055.51|1073.19|1055.39|8
1652731960000|2022-05-16 20:12:40|1073.22|1055.42|1073.13|1055.33|1073.22|1055.42|1073.13|1055.33|3
1652731970000|2022-05-16 20:12:50|1073.19|1055.39|1073.26|1055.46|1073.26|1055.46|1073.19|1055.39|2
1652731980000|2022-05-16 20:13:00|1073.22|1055.42|1073.24|1055.44|1073.34|1055.54|1073.18|1055.38|6
1652731990000|2022-05-16 20:13:10|1073.25|1055.45|1073.35|1055.55|1073.35|1055.55|1073.24|1055.44|8
1652732000000|2022-05-16 20:13:20|1073.36|1055.56|1073.73|1055.93|1073.73|1055.93|1073.36|1055.56|2
1652732020000|2022-05-16 20:13:40|1073.91|1056.11|1074.57|1056.77|1074.57|1056.77|1073.91|1056.11|4
1652732030000|2022-05-16 20:13:50|1074.62|1056.82|1076.57|1058.77|1076.57|1058.77|1074.62|1056.82|9
1652732040000|2022-05-16 20:14:00|1076.61|1058.81|1077.15|1059.35|1077.69|1059.89|1076.61|1058.81|13
1652732050000|2022-05-16 20:14:10|1077.13|1059.33|1076.9|1059.1|1077.18|1059.38|1076.33|1058.53|25
1652732060000|2022-05-16 20:14:20|1076.89|1059.09|1077.15|1059.35|1077.22|1059.42|1076.89|1059.09|13
1652732070000|2022-05-16 20:14:30|1077.16|1059.36|1076.12|1058.32|1077.16|1059.36|1076.12|1058.32|20
1652732080000|2022-05-16 20:14:40|1075.58|1057.78|1076.1|1058.3|1076.12|1058.32|1075.24|1057.44|11
1652732090000|2022-05-16 20:14:50|1076.07|1058.27|1076.12|1058.32|1076.12|1058.32|1075.42|1057.62|19
1652732100000|2022-05-16 20:15:00|1076.14|1058.34|1076.63|1058.83|1076.63|1058.83|1076.14|1058.34|10
1652732110000|2022-05-16 20:15:10|1077.22|1059.42|1077.14|1059.34|1077.22|1059.42|1077.08|1059.28|15
1652732120000|2022-05-16 20:15:20|1077.17|1059.37|1077.86|1060.06|1077.86|1060.06|1077.17|1059.37|8
1652732130000|2022-05-16 20:15:30|1077.56|1059.76|1077.81|1060.01|1077.81|1060.01|1077.31|1059.51|6
1652732140000|2022-05-16 20:15:40|1077.4|1059.6|1077.35|1059.55|1077.77|1059.97|1077.27|1059.47|12
1652732150000|2022-05-16 20:15:50|1077.31|1059.51|1075.93|1058.13|1077.31|1059.51|1075.93|1058.13|22
1652732160000|2022-05-16 20:16:00|1075.95|1058.15|1076.13|1058.33|1076.13|1058.33|1075.95|1058.15|12
1652732170000|2022-05-16 20:16:10|1076.32|1058.52|1076.99|1059.19|1076.99|1059.19|1076.32|1058.52|9
1652732180000|2022-05-16 20:16:20|1076.98|1059.18|1076.31|1058.51|1076.98|1059.18|1076.3|1058.5|11
1652732190000|2022-05-16 20:16:30|1076.35|1058.55|1076.12|1058.32|1076.73|1058.93|1076.12|1058.32|15
1652732200000|2022-05-16 20:16:40|1076.1|1058.3|1075.49|1057.69|1076.38|1058.58|1075.49|1057.69|13
1652732210000|2022-05-16 20:16:50|1075.47|1057.67|1075.86|1058.06|1076.1|1058.3|1075.47|1057.67|14
1652732220000|2022-05-16 20:17:00|1075.83|1058.03|1076.02|1058.22|1076.12|1058.32|1075.83|1058.03|12
1652732230000|2022-05-16 20:17:10|1076.01|1058.21|1076.34|1058.54|1076.34|1058.54|1075.87|1058.07|14
1652732240000|2022-05-16 20:17:20|1076.32|1058.52|1076.02|1058.22|1076.35|1058.55|1075.56|1057.76|16
1652732250000|2022-05-16 20:17:30|1076.29|1058.49|1076.99|1059.19|1076.99|1059.19|1076.11|1058.31|12
1652732260000|2022-05-16 20:17:40|1077.03|1059.23|1079.72|1061.92|1079.72|1061.92|1077.03|1059.23|10
1652732270000|2022-05-16 20:17:50|1079.22|1061.42|1078.91|1061.11|1079.72|1061.92|1078.91|1061.11|15
1652732280000|2022-05-16 20:18:00|1078.9|1061.1|1078.27|1060.47|1078.9|1061.1|1077.67|1059.87|21
1652732290000|2022-05-16 20:18:10|1078.23|1060.43|1078.16|1060.36|1078.23|1060.43|1077.71|1059.91|23
1652732300000|2022-05-16 20:18:20|1078.14|1060.34|1077.7|1059.9|1078.31|1060.51|1077.66|1059.86|21
1652732310000|2022-05-16 20:18:30|1077.66|1059.86|1077.21|1059.41|1077.81|1060.01|1077.13|1059.33|22
1652732320000|2022-05-16 20:18:40|1077.45|1059.65|1077.91|1060.11|1077.92|1060.12|1077.3|1059.5|15
1652732330000|2022-05-16 20:18:50|1077.63|1059.83|1077.59|1059.79|1078.2|1060.4|1077.59|1059.79|14
1652732340000|2022-05-16 20:19:00|1077.58|1059.78|1077.71|1059.91|1077.81|1060.01|1077.48|1059.68|13
1652732350000|2022-05-16 20:19:10|1077.48|1059.68|1077.85|1060.05|1077.85|1060.05|1077.36|1059.56|11
1652732360000|2022-05-16 20:19:20|1077.63|1059.83|1077.85|1060.05|1077.85|1060.05|1077.6|1059.8|8
1652732370000|2022-05-16 20:19:30|1077.63|1059.83|1077.79|1059.99|1077.85|1060.05|1077.48|1059.68|7
1652732380000|2022-05-16 20:19:40|1077.45|1059.65|1077.85|1060.05|1077.85|1060.05|1077.42|1059.62|8
1652732390000|2022-05-16 20:19:50|1077.51|1059.71|1077.85|1060.05|1077.85|1060.05|1077.51|1059.71|3
1652732400000|2022-05-16 20:20:00|1077.51|1059.71|1077.85|1060.05|1077.85|1060.05|1077.48|1059.68|10
1652732410000|2022-05-16 20:20:10|1077.84|1060.04|1077.02|1059.22|1077.84|1060.04|1077.02|1059.22|20
1652732420000|2022-05-16 20:20:20|1076.98|1059.18|1076.98|1059.18|1076.98|1059.18|1076.95|1059.15|6
1652732430000|2022-05-16 20:20:30|1076.95|1059.15|1076.31|1058.51|1076.95|1059.15|1076.31|1058.51|15
1652732450000|2022-05-16 20:20:50|1075.62|1057.82|1075.28|1057.48|1075.62|1057.82|1075.28|1057.48|3
1652732460000|2022-05-16 20:21:00|1075.25|1057.45|1074.4|1056.6|1075.25|1057.45|1074.34|1056.54|21
1652732470000|2022-05-16 20:21:10|1074.39|1056.59|1074.19|1056.39|1074.39|1056.59|1074.19|1056.39|7
1652732480000|2022-05-16 20:21:20|1074.18|1056.38|1073.32|1055.52|1074.18|1056.38|1073.32|1055.52|11
1652732500000|2022-05-16 20:21:40|1073.74|1055.94|1072.71|1054.91|1073.74|1055.94|1072.71|1054.91|13
1652732510000|2022-05-16 20:21:50|1072.69|1054.89|1071.77|1053.97|1072.69|1054.89|1071.77|1053.97|11
1652732520000|2022-05-16 20:22:00|1071.75|1053.95|1071.65|1053.85|1071.75|1053.95|1071.62|1053.82|9
1652732530000|2022-05-16 20:22:10|1071.66|1053.86|1072.33|1054.53|1072.33|1054.53|1071.66|1053.86|8
1652732540000|2022-05-16 20:22:20|1072.3|1054.5|1072.14|1054.34|1072.3|1054.5|1072.01|1054.21|21
1652732550000|2022-05-16 20:22:30|1072.13|1054.33|1072.12|1054.32|1072.13|1054.33|1072.11|1054.31|4
1652732560000|2022-05-16 20:22:40|1072.04|1054.24|1072.13|1054.33|1072.22|1054.42|1072.04|1054.24|5
1652732570000|2022-05-16 20:22:50|1072.12|1054.32|1070.13|1052.33|1072.12|1054.32|1069.61|1051.81|16
1652732580000|2022-05-16 20:23:00|1070.05|1052.25|1069.82|1052.02|1070.05|1052.25|1069.82|1052.02|8
1652732590000|2022-05-16 20:23:10|1069.81|1052.01|1068.71|1050.91|1069.81|1052.01|1068.5|1050.7|19
1652732600000|2022-05-16 20:23:20|1068.41|1050.61|1067.94|1050.14|1068.41|1050.61|1067.93|1050.13|17
1652732610000|2022-05-16 20:23:30|1068.59|1050.79|1068.61|1050.81|1068.62|1050.82|1068.09|1050.29|10
1652732620000|2022-05-16 20:23:40|1068.95|1051.15|1069.02|1051.22|1069.02|1051.22|1068.95|1051.15|2
1652732640000|2022-05-16 20:24:00|1068.95|1051.15|1069.02|1051.22|1069.02|1051.22|1068.33|1050.53|13
1652732650000|2022-05-16 20:24:10|1069|1051.2|1069.13|1051.33|1069.13|1051.33|1069|1051.2|7
1652732660000|2022-05-16 20:24:20|1069.14|1051.34|1068.42|1050.62|1069.14|1051.34|1068.41|1050.61|12
1652732670000|2022-05-16 20:24:30|1068.43|1050.63|1068.45|1050.65|1068.62|1050.82|1068.43|1050.63|6
1652732680000|2022-05-16 20:24:40|1068.78|1050.98|1069.02|1051.22|1069.02|1051.22|1068.78|1050.98|3
1652732690000|2022-05-16 20:24:50|1069|1051.2|1068.84|1051.04|1069|1051.2|1068.65|1050.85|14
1652732700000|2022-05-16 20:25:00|1068.85|1051.05|1068.17|1050.37|1069.02|1051.22|1068.17|1050.37|12
1652732710000|2022-05-16 20:25:10|1068.16|1050.36|1068.1|1050.3|1068.17|1050.37|1068.1|1050.3|6
1652732720000|2022-05-16 20:25:20|1068.08|1050.28|1068.1|1050.3|1068.16|1050.36|1068|1050.2|9
1652732730000|2022-05-16 20:25:30|1068.15|1050.35|1069.02|1051.22|1069.02|1051.22|1068.15|1050.35|7
1652732760000|2022-05-16 20:26:00|1069.08|1051.28|1069.84|1052.04|1069.84|1052.04|1069.08|1051.28|3
1652732770000|2022-05-16 20:26:10|1070.34|1052.54|1071.29|1053.49|1071.57|1053.77|1070.34|1052.54|15
1652732780000|2022-05-16 20:26:20|1071.33|1053.53|1071.44|1053.64|1072.03|1054.23|1071.19|1053.39|20
1652732790000|2022-05-16 20:26:30|1071.4|1053.6|1071.36|1053.56|1071.49|1053.69|1071.36|1053.56|11
1652732800000|2022-05-16 20:26:40|1071.37|1053.57|1071.16|1053.36|1071.37|1053.57|1071.16|1053.36|14
1652732810000|2022-05-16 20:26:50|1071.66|1053.86|1070.43|1052.63|1071.66|1053.86|1070.34|1052.54|14
1652732820000|2022-05-16 20:27:00|1070.44|1052.64|1069.85|1052.05|1070.58|1052.78|1069.85|1052.05|14
1652732830000|2022-05-16 20:27:10|1069.86|1052.06|1070.14|1052.34|1070.15|1052.35|1069.86|1052.06|3
1652732840000|2022-05-16 20:27:20|1070.15|1052.35|1070.74|1052.94|1070.82|1053.02|1070.15|1052.35|15
1652732850000|2022-05-16 20:27:30|1070.73|1052.93|1070.79|1052.99|1070.82|1053.02|1070.71|1052.91|8
1652732860000|2022-05-16 20:27:40|1070.77|1052.97|1071.19|1053.39|1071.23|1053.43|1070.77|1052.97|11
1652732870000|2022-05-16 20:27:50|1071.59|1053.79|1071.59|1053.79|1071.59|1053.79|1071.59|1053.79|1
1652732880000|2022-05-16 20:28:00|1072.09|1054.29|1072.09|1054.29|1072.09|1054.29|1072.09|1054.29|1
1652732890000|2022-05-16 20:28:10|1071.59|1053.79|1071.59|1053.79|1071.59|1053.79|1071.59|1053.79|1
1652732900000|2022-05-16 20:28:20|1071.94|1054.14|1072.66|1054.86|1072.66|1054.86|1071.94|1054.14|3
1652732910000|2022-05-16 20:28:30|1073.16|1055.36|1073.38|1055.58|1073.38|1055.58|1072.66|1054.86|5
1652732920000|2022-05-16 20:28:40|1073.37|1055.57|1073.37|1055.57|1073.38|1055.58|1073.28|1055.48|10
1652732930000|2022-05-16 20:28:50|1073.38|1055.58|1073.38|1055.58|1073.38|1055.58|1073.38|1055.58|1
1652732940000|2022-05-16 20:29:00|1073.31|1055.51|1072.81|1055.01|1073.31|1055.51|1072.73|1054.93|6
1652732950000|2022-05-16 20:29:10|1072.88|1055.08|1071.98|1054.18|1073.38|1055.58|1071.98|1054.18|14
1652732960000|2022-05-16 20:29:20|1071.97|1054.17|1072.67|1054.87|1072.74|1054.94|1071.9|1054.1|11
1652732970000|2022-05-16 20:29:30|1072.78|1054.98|1072.88|1055.08|1072.88|1055.08|1072.67|1054.87|9
1652732980000|2022-05-16 20:29:40|1072.8|1055|1073.38|1055.58|1073.38|1055.58|1072.77|1054.97|7
1652733000000|2022-05-16 20:30:00|1073.45|1055.65|1074.01|1056.21|1074.01|1056.21|1073.45|1055.65|3
1652733010000|2022-05-16 20:30:10|1074.16|1056.36|1074.16|1056.36|1074.16|1056.36|1074.16|1056.36|1
1652733020000|2022-05-16 20:30:20|1073.66|1055.86|1072.89|1055.09|1074.16|1056.36|1072.89|1055.09|11
1652733030000|2022-05-16 20:30:30|1073.01|1055.21|1073.27|1055.47|1073.66|1055.86|1073.01|1055.21|16
1652733040000|2022-05-16 20:30:40|1073.25|1055.45|1072.63|1054.83|1073.25|1055.45|1072.63|1054.83|7
1652733050000|2022-05-16 20:30:50|1072.72|1054.92|1072.71|1054.91|1072.75|1054.95|1072.64|1054.84|5
1652733060000|2022-05-16 20:31:00|1072.7|1054.9|1072.64|1054.84|1072.7|1054.9|1072.57|1054.77|9
1652733070000|2022-05-16 20:31:10|1072.59|1054.79|1071.68|1053.88|1072.75|1054.95|1071.68|1053.88|15
1652733080000|2022-05-16 20:31:20|1071.76|1053.96|1071.69|1053.89|1071.76|1053.96|1071.69|1053.89|6
1652733090000|2022-05-16 20:31:30|1071.67|1053.87|1070.76|1052.96|1071.67|1053.87|1070.76|1052.96|11
1652733100000|2022-05-16 20:31:40|1070.74|1052.94|1071.76|1053.96|1071.94|1054.14|1070.68|1052.88|13
1652733110000|2022-05-16 20:31:50|1071.72|1053.92|1071.8|1054|1071.8|1054|1071.71|1053.91|5
1652733120000|2022-05-16 20:32:00|1071.79|1053.99|1071.79|1053.99|1071.8|1054|1071.79|1053.99|3
1652733130000|2022-05-16 20:32:10|1071.8|1054|1071.61|1053.81|1071.8|1054|1071.61|1053.81|7
1652733140000|2022-05-16 20:32:20|1071.6|1053.8|1071.32|1053.52|1071.6|1053.8|1070.83|1053.03|10
1652733150000|2022-05-16 20:32:30|1070.82|1053.02|1070.68|1052.88|1070.82|1053.02|1070.68|1052.88|7
1652733160000|2022-05-16 20:32:40|1070.67|1052.87|1070.81|1053.01|1070.87|1053.07|1070.67|1052.87|8
1652733170000|2022-05-16 20:32:50|1070.8|1053|1070.65|1052.85|1070.8|1053|1070.6|1052.8|10
1652733180000|2022-05-16 20:33:00|1070.78|1052.98|1072.42|1054.62|1072.42|1054.62|1070.76|1052.96|19
1652733210000|2022-05-16 20:33:30|1072.62|1054.82|1072.62|1054.82|1073.12|1055.32|1072.62|1054.82|3
1652733220000|2022-05-16 20:33:40|1072.7|1054.9|1072.7|1054.9|1072.7|1054.9|1072.7|1054.9|1
1652733230000|2022-05-16 20:33:50|1072.68|1054.88|1072.78|1054.98|1072.79|1054.99|1072.65|1054.85|8
1652733240000|2022-05-16 20:34:00|1072.79|1054.99|1073.48|1055.68|1073.48|1055.68|1072.78|1054.98|6
1652733250000|2022-05-16 20:34:10|1073.55|1055.75|1074.4|1056.6|1074.4|1056.6|1073.55|1055.75|4
1652733260000|2022-05-16 20:34:20|1073.9|1056.1|1074.4|1056.6|1074.4|1056.6|1073.9|1056.1|4
1652733270000|2022-05-16 20:34:30|1073.9|1056.1|1073.9|1056.1|1074.4|1056.6|1073.9|1056.1|11
1652733280000|2022-05-16 20:34:40|1073.88|1056.08|1073.81|1056.01|1073.88|1056.08|1073.81|1056.01|3
1652733290000|2022-05-16 20:34:50|1073.78|1055.98|1073.78|1055.98|1073.81|1056.01|1073.33|1055.53|5
1652733300000|2022-05-16 20:35:00|1073.8|1056|1073.9|1056.1|1073.9|1056.1|1073.55|1055.75|6
1652733310000|2022-05-16 20:35:10|1074.4|1056.6|1074.4|1056.6|1074.4|1056.6|1074.4|1056.6|1
1652733320000|2022-05-16 20:35:20|1073.9|1056.1|1073.9|1056.1|1073.9|1056.1|1073.9|1056.1|1
1652733330000|2022-05-16 20:35:30|1074.4|1056.6|1073.9|1056.1|1074.4|1056.6|1073.9|1056.1|2
1652733350000|2022-05-16 20:35:50|1074.4|1056.6|1074.46|1056.66|1074.46|1056.66|1074.4|1056.6|2
1652733360000|2022-05-16 20:36:00|1074.01|1056.21|1074.46|1056.66|1074.46|1056.66|1074.01|1056.21|2
1652733370000|2022-05-16 20:36:10|1074.59|1056.79|1075.09|1057.29|1075.09|1057.29|1074.59|1056.79|2
1652733380000|2022-05-16 20:36:20|1074.59|1056.79|1074.59|1056.79|1074.59|1056.79|1074.59|1056.79|1
1652733390000|2022-05-16 20:36:30|1074.11|1056.31|1074.22|1056.42|1074.22|1056.42|1074.09|1056.29|7
1652733400000|2022-05-16 20:36:40|1074.23|1056.43|1074.67|1056.87|1074.67|1056.87|1074.23|1056.43|8
1652733420000|2022-05-16 20:37:00|1074.98|1057.18|1075.01|1057.21|1075.01|1057.21|1074.98|1057.18|5
1652733430000|2022-05-16 20:37:10|1075.02|1057.22|1075.57|1057.77|1075.57|1057.77|1075.02|1057.22|5
1652733440000|2022-05-16 20:37:20|1075.13|1057.33|1075.06|1057.26|1075.13|1057.33|1075.06|1057.26|3
1652733450000|2022-05-16 20:37:30|1075.05|1057.25|1074.9|1057.1|1075.05|1057.25|1074.44|1056.64|12
1652733480000|2022-05-16 20:38:00|1074.4|1056.6|1074.1|1056.3|1074.4|1056.6|1073.9|1056.1|11
1652733490000|2022-05-16 20:38:10|1074.22|1056.42|1074.12|1056.32|1074.22|1056.42|1074.12|1056.32|8
1652733500000|2022-05-16 20:38:20|1074.13|1056.33|1074.12|1056.32|1074.13|1056.33|1074.12|1056.32|2
1652733510000|2022-05-16 20:38:30|1074.11|1056.31|1074.08|1056.28|1074.11|1056.31|1074.08|1056.28|4
1652733520000|2022-05-16 20:38:40|1074.07|1056.27|1074.04|1056.24|1074.07|1056.27|1074.04|1056.24|4
1652733530000|2022-05-16 20:38:50|1074.05|1056.25|1074.16|1056.36|1074.21|1056.41|1074.05|1056.25|5
1652733540000|2022-05-16 20:39:00|1074.15|1056.35|1074.32|1056.52|1074.39|1056.59|1074.13|1056.33|8
1652733550000|2022-05-16 20:39:10|1074.31|1056.51|1074.25|1056.45|1074.31|1056.51|1074.25|1056.45|5
1652733560000|2022-05-16 20:39:20|1074.39|1056.59|1074.87|1057.07|1074.91|1057.11|1074.39|1056.59|10
1652733570000|2022-05-16 20:39:30|1074.91|1057.11|1074.9|1057.1|1074.91|1057.11|1074.9|1057.1|4
1652733580000|2022-05-16 20:39:40|1074.89|1057.09|1074.85|1057.05|1074.89|1057.09|1074.85|1057.05|4
1652733590000|2022-05-16 20:39:50|1074.9|1057.1|1074.84|1057.04|1074.9|1057.1|1074.84|1057.04|6
1652733600000|2022-05-16 20:40:00|1074.83|1057.03|1074.91|1057.11|1074.91|1057.11|1074.46|1056.66|13
1652733610000|2022-05-16 20:40:10|1074.81|1057.01|1072.54|1054.74|1074.81|1057.01|1072.49|1054.69|27
1652733620000|2022-05-16 20:40:20|1072.52|1054.72|1073.79|1055.99|1073.87|1056.07|1072.52|1054.72|25
1652733630000|2022-05-16 20:40:30|1073.74|1055.94|1073.76|1055.96|1074|1056.2|1073.07|1055.27|18
1652733640000|2022-05-16 20:40:40|1073.74|1055.94|1073.95|1056.15|1074.03|1056.23|1073.7|1055.9|19
1652733650000|2022-05-16 20:40:50|1074.09|1056.29|1074.84|1057.04|1074.84|1057.04|1074.09|1056.29|14
1652733660000|2022-05-16 20:41:00|1074.83|1057.03|1073.88|1056.08|1074.84|1057.04|1073.88|1056.08|21
1652733670000|2022-05-16 20:41:10|1073.85|1056.05|1073.87|1056.07|1073.87|1056.07|1073.81|1056.01|5
1652733680000|2022-05-16 20:41:20|1073.86|1056.06|1072.1|1054.3|1073.86|1056.06|1072.1|1054.3|13
1652733690000|2022-05-16 20:41:30|1072.09|1054.29|1071.64|1053.84|1072.09|1054.29|1071.64|1053.84|17
1652733700000|2022-05-16 20:41:40|1071.63|1053.83|1071.21|1053.41|1071.63|1053.83|1071.18|1053.38|14
1652733710000|2022-05-16 20:41:50|1071.18|1053.38|1072.13|1054.33|1072.74|1054.94|1071.18|1053.38|18
1652733720000|2022-05-16 20:42:00|1072.11|1054.31|1072.1|1054.3|1072.24|1054.44|1072.1|1054.3|13
1652733730000|2022-05-16 20:42:10|1072.01|1054.21|1071.66|1053.86|1072.01|1054.21|1071.5|1053.7|19
1652733740000|2022-05-16 20:42:20|1071.65|1053.85|1070.09|1052.29|1071.65|1053.85|1070.09|1052.29|18
1652733750000|2022-05-16 20:42:30|1070.06|1052.26|1070.92|1053.12|1071.7|1053.9|1070.06|1052.26|23
1652733760000|2022-05-16 20:42:40|1070.9|1053.1|1071.03|1053.23|1071.03|1053.23|1070.83|1053.03|7
1652733770000|2022-05-16 20:42:50|1071.14|1053.34|1071.74|1053.94|1071.74|1053.94|1071.14|1053.34|10
1652733780000|2022-05-16 20:43:00|1072.24|1054.44|1072.24|1054.44|1072.24|1054.44|1072.24|1054.44|1
1652733790000|2022-05-16 20:43:10|1072.86|1055.06|1073.03|1055.23|1073.04|1055.24|1072.86|1055.06|5
1652733800000|2022-05-16 20:43:20|1073.04|1055.24|1073.54|1055.74|1073.54|1055.74|1073.03|1055.23|4
1652733810000|2022-05-16 20:43:30|1073.12|1055.32|1073.12|1055.32|1073.12|1055.32|1073.12|1055.32|1
1652733820000|2022-05-16 20:43:40|1073.04|1055.24|1073.04|1055.24|1073.04|1055.24|1073.03|1055.23|3
1652733830000|2022-05-16 20:43:50|1073.05|1055.25|1073.54|1055.74|1073.54|1055.74|1073.05|1055.25|9
1652733840000|2022-05-16 20:44:00|1073.18|1055.38|1073.05|1055.25|1073.18|1055.38|1073.04|1055.24|7
1652733850000|2022-05-16 20:44:10|1073.04|1055.24|1073.09|1055.29|1073.09|1055.29|1073.04|1055.24|3
1652733860000|2022-05-16 20:44:20|1073.13|1055.33|1073.04|1055.24|1073.54|1055.74|1073.03|1055.23|8
1652733870000|2022-05-16 20:44:30|1073.02|1055.22|1072.45|1054.65|1073.04|1055.24|1072.45|1054.65|7
1652733880000|2022-05-16 20:44:40|1072.42|1054.62|1072.94|1055.14|1073.04|1055.24|1072.39|1054.59|11
1652733890000|2022-05-16 20:44:50|1072.97|1055.17|1072.95|1055.15|1072.97|1055.17|1072.93|1055.13|12
1652733900000|2022-05-16 20:45:00|1072.96|1055.16|1072.93|1055.13|1072.96|1055.16|1072.33|1054.53|20
1652733920000|2022-05-16 20:45:20|1073.02|1055.22|1073.7|1055.9|1073.7|1055.9|1073.02|1055.22|3
1652733950000|2022-05-16 20:45:50|1074.11|1056.31|1074.61|1056.81|1074.61|1056.81|1074.11|1056.31|3
1652733960000|2022-05-16 20:46:00|1074.18|1056.38|1074.1|1056.3|1074.18|1056.38|1074.1|1056.3|4
1652733970000|2022-05-16 20:46:10|1074.11|1056.31|1074.05|1056.25|1074.11|1056.31|1074.05|1056.25|7
1652733980000|2022-05-16 20:46:20|1074.02|1056.22|1073.88|1056.08|1074.11|1056.31|1073.88|1056.08|11
1652733990000|2022-05-16 20:46:30|1074.01|1056.21|1074.16|1056.36|1074.16|1056.36|1074.01|1056.21|10
1652734000000|2022-05-16 20:46:40|1074.19|1056.39|1074.61|1056.81|1074.61|1056.81|1074.19|1056.39|3
1652734010000|2022-05-16 20:46:50|1074.29|1056.49|1074.25|1056.45|1074.29|1056.49|1074.15|1056.35|6
1652734020000|2022-05-16 20:47:00|1074.12|1056.32|1074.61|1056.81|1074.61|1056.81|1074.12|1056.32|10
1652734030000|2022-05-16 20:47:10|1074.24|1056.44|1073.05|1055.25|1074.24|1056.44|1073.05|1055.25|14
1652734040000|2022-05-16 20:47:20|1073.04|1055.24|1074.81|1057.01|1074.81|1057.01|1073.02|1055.22|17
1652734050000|2022-05-16 20:47:30|1074.43|1056.63|1074.43|1056.63|1074.43|1056.63|1074.38|1056.58|8
1652734060000|2022-05-16 20:47:40|1074.81|1057.01|1074.81|1057.01|1074.81|1057.01|1074.81|1057.01|1
1652734070000|2022-05-16 20:47:50|1074.95|1057.15|1075.7|1057.9|1075.7|1057.9|1074.95|1057.15|5
1652734080000|2022-05-16 20:48:00|1075.45|1057.65|1075.35|1057.55|1075.7|1057.9|1075.2|1057.4|15
1652734090000|2022-05-16 20:48:10|1075.36|1057.56|1075.33|1057.53|1075.7|1057.9|1075.2|1057.4|14
1652734100000|2022-05-16 20:48:20|1075.34|1057.54|1075.7|1057.9|1075.7|1057.9|1075.34|1057.54|2
1652734110000|2022-05-16 20:48:30|1075.48|1057.68|1075.2|1057.4|1075.48|1057.68|1075.2|1057.4|5
1652734120000|2022-05-16 20:48:40|1075.17|1057.37|1074.93|1057.13|1075.17|1057.37|1074.93|1057.13|8
1652734130000|2022-05-16 20:48:50|1074.87|1057.07|1074.81|1057.01|1075.04|1057.24|1074.81|1057.01|9
1652734160000|2022-05-16 20:49:20|1074.76|1056.96|1074.72|1056.92|1074.76|1056.96|1074.72|1056.92|2
1652734170000|2022-05-16 20:49:30|1074.31|1056.51|1073.8|1056|1074.72|1056.92|1073.8|1056|4
1652734180000|2022-05-16 20:49:40|1073.64|1055.84|1073.33|1055.53|1073.64|1055.84|1073.33|1055.53|8
1652734190000|2022-05-16 20:49:50|1073.32|1055.52|1073.32|1055.52|1073.41|1055.61|1073.17|1055.37|8
1652734200000|2022-05-16 20:50:00|1073.29|1055.49|1074.65|1056.85|1074.65|1056.85|1073.29|1055.49|10
1652734210000|2022-05-16 20:50:10|1074.4|1056.6|1074.65|1056.85|1074.65|1056.85|1074.27|1056.47|5
1652734240000|2022-05-16 20:50:40|1074.4|1056.6|1074.11|1056.31|1074.4|1056.6|1074.11|1056.31|10
1652734250000|2022-05-16 20:50:50|1074.08|1056.28|1074.65|1056.85|1074.65|1056.85|1074.08|1056.28|4
1652734260000|2022-05-16 20:51:00|1075.06|1057.26|1075.06|1057.26|1075.06|1057.26|1075.05|1057.25|3
1652734270000|2022-05-16 20:51:10|1075.05|1057.25|1075.17|1057.37|1075.17|1057.37|1075.03|1057.23|6
1652734280000|2022-05-16 20:51:20|1075.16|1057.36|1075.5|1057.7|1075.5|1057.7|1075.16|1057.36|14
1652734290000|2022-05-16 20:51:30|1075.49|1057.69|1075.5|1057.7|1075.5|1057.7|1075.49|1057.69|2
1652734300000|2022-05-16 20:51:40|1075.7|1057.9|1076.05|1058.25|1076.05|1058.25|1075.7|1057.9|5
1652734310000|2022-05-16 20:51:50|1076.06|1058.26|1076.77|1058.97|1076.77|1058.97|1076.06|1058.26|5
1652734320000|2022-05-16 20:52:00|1076.6|1058.8|1076.24|1058.44|1076.61|1058.81|1076.24|1058.44|7
1652734330000|2022-05-16 20:52:10|1076.21|1058.41|1076.77|1058.97|1076.77|1058.97|1076.07|1058.27|10
1652734360000|2022-05-16 20:52:40|1076.89|1059.09|1077.56|1059.76|1077.56|1059.76|1076.89|1059.09|4
1652734370000|2022-05-16 20:52:50|1077.59|1059.79|1077.86|1060.06|1077.86|1060.06|1077.59|1059.79|6
1652734390000|2022-05-16 20:53:10|1077.81|1060.01|1077.81|1060.01|1077.81|1060.01|1077.81|1060.01|1
1652734400000|2022-05-16 20:53:20|1077.23|1059.43|1076.94|1059.14|1077.23|1059.43|1076.77|1058.97|7
1652734410000|2022-05-16 20:53:30|1077.07|1059.27|1077.15|1059.35|1077.15|1059.35|1076.81|1059.01|13
1652734420000|2022-05-16 20:53:40|1077.11|1059.31|1077.02|1059.22|1077.14|1059.34|1077.01|1059.21|16
1652734430000|2022-05-16 20:53:50|1077.01|1059.21|1076.64|1058.84|1077.01|1059.21|1076.64|1058.84|13
1652734440000|2022-05-16 20:54:00|1075.56|1057.76|1075.44|1057.64|1075.56|1057.76|1075.44|1057.64|4
1652734450000|2022-05-16 20:54:10|1075.41|1057.61|1075.31|1057.51|1075.41|1057.61|1075.31|1057.51|6
1652734460000|2022-05-16 20:54:20|1075.32|1057.52|1075.98|1058.18|1076.08|1058.28|1075.32|1057.52|10
1652734470000|2022-05-16 20:54:30|1076.12|1058.32|1075.94|1058.14|1076.12|1058.32|1075.94|1058.14|11
1652734480000|2022-05-16 20:54:40|1075.95|1058.15|1076.17|1058.37|1076.38|1058.58|1075.94|1058.14|19
1652734490000|2022-05-16 20:54:50|1076.18|1058.38|1076.12|1058.32|1076.18|1058.38|1076.12|1058.32|5
1652734500000|2022-05-16 20:55:00|1076.13|1058.33|1076.22|1058.42|1076.34|1058.54|1076.13|1058.33|11
1652734510000|2022-05-16 20:55:10|1076.25|1058.45|1076.27|1058.47|1076.27|1058.47|1076.25|1058.45|3
1652734520000|2022-05-16 20:55:20|1076.28|1058.48|1076.96|1059.16|1076.97|1059.17|1076.28|1058.48|7
1652734530000|2022-05-16 20:55:30|1076.97|1059.17|1076.98|1059.18|1076.98|1059.18|1076.97|1059.17|2
1652734540000|2022-05-16 20:55:40|1077.36|1059.56|1076.51|1058.71|1077.72|1059.92|1076.51|1058.71|16
1652734550000|2022-05-16 20:55:50|1076.4|1058.6|1076.46|1058.66|1076.51|1058.71|1076.33|1058.53|15
1652734560000|2022-05-16 20:56:00|1076.49|1058.69|1077.08|1059.28|1077.16|1059.36|1076.42|1058.62|21
1652734570000|2022-05-16 20:56:10|1077.16|1059.36|1077.08|1059.28|1077.29|1059.49|1077.08|1059.28|15
1652734580000|2022-05-16 20:56:20|1077.1|1059.3|1077.48|1059.68|1077.48|1059.68|1077.08|1059.28|11
1652734590000|2022-05-16 20:56:30|1077.69|1059.89|1077.48|1059.68|1077.69|1059.89|1077.48|1059.68|2
1652734600000|2022-05-16 20:56:40|1077.69|1059.89|1077.28|1059.48|1077.69|1059.89|1077.19|1059.39|6
1652734610000|2022-05-16 20:56:50|1077.32|1059.52|1077.47|1059.67|1077.47|1059.67|1077.32|1059.52|9
1652734620000|2022-05-16 20:57:00|1077.46|1059.66|1077.48|1059.68|1077.48|1059.68|1077.46|1059.66|3
1652734630000|2022-05-16 20:57:10|1077.69|1059.89|1077.48|1059.68|1077.69|1059.89|1077.48|1059.68|6
1652734640000|2022-05-16 20:57:20|1077.69|1059.89|1077.98|1060.18|1077.99|1060.19|1077.48|1059.68|8
1652734650000|2022-05-16 20:57:30|1078.01|1060.21|1078.52|1060.72|1078.52|1060.72|1078.01|1060.21|25
1652734660000|2022-05-16 20:57:40|1078.53|1060.73|1078.54|1060.74|1078.54|1060.74|1078.27|1060.47|16
1652734670000|2022-05-16 20:57:50|1078.49|1060.69|1078.73|1060.93|1078.73|1060.93|1078.49|1060.69|6
1652734680000|2022-05-16 20:58:00|1078.56|1060.76|1078.32|1060.52|1078.73|1060.93|1078.23|1060.43|17
1652734690000|2022-05-16 20:58:10|1078.23|1060.43|1077.19|1059.39|1078.36|1060.56|1077.19|1059.39|19
1652734700000|2022-05-16 20:58:20|1077.16|1059.36|1078.08|1060.28|1078.15|1060.35|1077.16|1059.36|14
1652734710000|2022-05-16 20:58:30|1077.89|1060.09|1077.24|1059.44|1078.06|1060.26|1077.24|1059.44|21
1652734720000|2022-05-16 20:58:40|1077.41|1059.61|1076.79|1058.99|1077.52|1059.72|1076.79|1058.99|10
1652734730000|2022-05-16 20:58:50|1076.34|1058.54|1075.54|1057.74|1076.34|1058.54|1075.53|1057.73|21
1652734740000|2022-05-16 20:59:00|1075.57|1057.77|1076.46|1058.66|1076.46|1058.66|1075.57|1057.77|11
1652734750000|2022-05-16 20:59:10|1076.48|1058.68|1076.77|1058.97|1076.77|1058.97|1076.48|1058.68|10
1652734760000|2022-05-16 20:59:20|1076.79|1058.99|1077.38|1059.58|1077.89|1060.09|1076.79|1058.99|25
1652734770000|2022-05-16 20:59:30|1077.39|1059.59|1077.23|1059.43|1077.49|1059.69|1077.23|1059.43|14
1652734780000|2022-05-16 20:59:40|1077.21|1059.41|1077.68|1059.88|1077.9|1060.1|1077.2|1059.4|24
1652734790000|2022-05-16 20:59:50|1077.66|1059.86|1078.15|1060.35|1078.15|1060.35|1077.64|1059.84|24
1652734800000|2022-05-16 21:00:00|1078.12|1060.32|1077.44|1059.64|1078.12|1060.32|1077.44|1059.64|21
1652734810000|2022-05-16 21:00:10|1077.39|1059.59|1076.08|1058.28|1077.39|1059.59|1076.08|1058.28|16
1652734820000|2022-05-16 21:00:20|1076.06|1058.26|1075.57|1057.77|1076.06|1058.26|1075.57|1057.77|18
1652734830000|2022-05-16 21:00:30|1075.53|1057.73|1075.45|1057.65|1075.59|1057.79|1075.45|1057.65|10
1652734840000|2022-05-16 21:00:40|1075.42|1057.62|1075.3|1057.5|1075.42|1057.62|1075.3|1057.5|5
1652734850000|2022-05-16 21:00:50|1075.19|1057.39|1075.1|1057.3|1075.19|1057.39|1075.09|1057.29|10
1652734860000|2022-05-16 21:01:00|1075.09|1057.29|1076.32|1058.52|1076.32|1058.52|1074.4|1056.6|22
1652734870000|2022-05-16 21:01:10|1076.35|1058.55|1076.71|1058.91|1076.71|1058.91|1076.35|1058.55|8
1652734880000|2022-05-16 21:01:20|1076.52|1058.72|1076.14|1058.34|1076.52|1058.72|1076.14|1058.34|7
1652734890000|2022-05-16 21:01:30|1076.03|1058.23|1075.36|1057.56|1076.03|1058.23|1075.31|1057.51|11
1652734900000|2022-05-16 21:01:40|1075.35|1057.55|1076.18|1058.38|1076.2|1058.4|1075.32|1057.52|23
1652734910000|2022-05-16 21:01:50|1076.12|1058.32|1075.97|1058.17|1076.23|1058.43|1075.95|1058.15|11
1652734920000|2022-05-16 21:02:00|1076|1058.2|1076.12|1058.32|1076.17|1058.37|1076|1058.2|15
1652734930000|2022-05-16 21:02:10|1076.16|1058.36|1076.34|1058.54|1076.34|1058.54|1076.16|1058.36|15
1652734940000|2022-05-16 21:02:20|1076.35|1058.55|1076.54|1058.74|1076.56|1058.76|1076.35|1058.55|13
1652734950000|2022-05-16 21:02:30|1076.53|1058.73|1076.62|1058.82|1076.88|1059.08|1076.51|1058.71|13
1652734960000|2022-05-16 21:02:40|1076.59|1058.79|1076.88|1059.08|1076.89|1059.09|1076.56|1058.76|8
1652734970000|2022-05-16 21:02:50|1076.89|1059.09|1077.01|1059.21|1077.22|1059.42|1076.85|1059.05|22
1652734980000|2022-05-16 21:03:00|1077.04|1059.24|1076.33|1058.53|1077.04|1059.24|1076.33|1058.53|12
1652734990000|2022-05-16 21:03:10|1076.32|1058.52|1076.93|1059.13|1077.12|1059.32|1076.3|1058.5|19
1652735000000|2022-05-16 21:03:20|1076.92|1059.12|1077.4|1059.6|1077.4|1059.6|1076.86|1059.06|16
1652735010000|2022-05-16 21:03:30|1077.65|1059.85|1077.4|1059.6|1077.65|1059.85|1077.38|1059.58|5
1652735030000|2022-05-16 21:03:50|1077.65|1059.85|1077.77|1059.97|1077.77|1059.97|1077.4|1059.6|4
1652735040000|2022-05-16 21:04:00|1077.83|1060.03|1079.17|1061.37|1079.84|1062.04|1077.83|1060.03|18
1652735050000|2022-05-16 21:04:10|1079.09|1061.29|1079.51|1061.71|1079.84|1062.04|1079.09|1061.29|20
1652735060000|2022-05-16 21:04:20|1079.53|1061.73|1080.85|1063.05|1080.85|1063.05|1079.53|1061.73|12
1652735070000|2022-05-16 21:04:30|1080.94|1063.14|1080.99|1063.19|1081.59|1063.79|1080.94|1063.14|19
1652735080000|2022-05-16 21:04:40|1080.78|1062.98|1080.92|1063.12|1081.18|1063.38|1080.78|1062.98|24
1652735090000|2022-05-16 21:04:50|1080.89|1063.09|1081.11|1063.31|1081.13|1063.33|1080.83|1063.03|9
1652735100000|2022-05-16 21:05:00|1081.13|1063.33|1081.28|1063.48|1081.67|1063.87|1081.13|1063.33|26
1652735110000|2022-05-16 21:05:10|1081.31|1063.51|1082.5|1064.7|1082.8|1065|1081.31|1063.51|8
1652735120000|2022-05-16 21:05:20|1082.53|1064.73|1082.02|1064.22|1082.53|1064.73|1081.73|1063.93|25
1652735130000|2022-05-16 21:05:30|1081.95|1064.15|1081.4|1063.6|1081.95|1064.15|1081.05|1063.25|20
1652735140000|2022-05-16 21:05:40|1081.46|1063.66|1080.14|1062.34|1081.46|1063.66|1080.14|1062.34|20
1652735150000|2022-05-16 21:05:50|1080.32|1062.52|1081.25|1063.45|1081.25|1063.45|1080.32|1062.52|14
1652735160000|2022-05-16 21:06:00|1081.26|1063.46|1080.88|1063.08|1081.43|1063.63|1080.88|1063.08|21
1652735170000|2022-05-16 21:06:10|1080.89|1063.09|1082.1|1064.3|1082.1|1064.3|1080.89|1063.09|22
1652735180000|2022-05-16 21:06:20|1082.5|1064.7|1084.01|1066.21|1084.11|1066.31|1082.5|1064.7|10
1652735190000|2022-05-16 21:06:30|1084.07|1066.27|1085.1|1067.3|1085.1|1067.3|1084.07|1066.27|19
1652735200000|2022-05-16 21:06:40|1085.05|1067.25|1085.33|1067.53|1086.03|1068.23|1085.03|1067.23|13
1652735210000|2022-05-16 21:06:50|1085.31|1067.51|1086.12|1068.32|1086.12|1068.32|1085.31|1067.51|8
1652735220000|2022-05-16 21:07:00|1086.13|1068.33|1086.17|1068.37|1086.17|1068.37|1086.03|1068.23|9
1652735230000|2022-05-16 21:07:10|1086.54|1068.74|1086.56|1068.76|1087.07|1069.27|1086.54|1068.74|8
1652735240000|2022-05-16 21:07:20|1086.42|1068.62|1088.08|1070.28|1088.08|1070.28|1086.42|1068.62|13
1652735250000|2022-05-16 21:07:30|1088.04|1070.24|1088.08|1070.28|1088.08|1070.28|1087.99|1070.19|6
1652735270000|2022-05-16 21:07:50|1088.49|1070.69|1090.92|1073.12|1090.92|1073.12|1088.49|1070.69|17
1652735280000|2022-05-16 21:08:00|1090.95|1073.15|1089.5|1071.7|1091.74|1073.94|1089.5|1071.7|15
1652735290000|2022-05-16 21:08:10|1089.49|1071.69|1089.1|1071.3|1089.49|1071.69|1088.47|1070.67|26
1652735300000|2022-05-16 21:08:20|1089.07|1071.27|1091.24|1073.44|1091.24|1073.44|1089.03|1071.23|13
1652735310000|2022-05-16 21:08:30|1091.27|1073.47|1091.99|1074.19|1092.43|1074.63|1091.27|1073.47|8
1652735320000|2022-05-16 21:08:40|1091.94|1074.14|1095.08|1077.28|1095.08|1077.28|1091.83|1074.03|25
1652735330000|2022-05-16 21:08:50|1094.96|1077.16|1094.42|1076.62|1094.96|1077.16|1094.42|1076.62|18
1652735340000|2022-05-16 21:09:00|1093.47|1075.67|1092.55|1074.75|1093.69|1075.89|1092.4|1074.6|16
1652735350000|2022-05-16 21:09:10|1092.53|1074.73|1091.01|1073.21|1092.53|1074.73|1091.01|1073.21|15
1652735360000|2022-05-16 21:09:20|1090.66|1072.86|1090.6|1072.8|1090.66|1072.86|1090.6|1072.8|4
1652735370000|2022-05-16 21:09:30|1090.59|1072.79|1089.64|1071.84|1090.59|1072.79|1089.64|1071.84|13
1652735380000|2022-05-16 21:09:40|1089.63|1071.83|1089.58|1071.78|1089.63|1071.83|1089.51|1071.71|6
1652735390000|2022-05-16 21:09:50|1089.59|1071.79|1090.35|1072.55|1090.35|1072.55|1089.59|1071.79|11
1652735400000|2022-05-16 21:10:00|1090.38|1072.58|1090.21|1072.41|1090.38|1072.58|1090.18|1072.38|7
1652735410000|2022-05-16 21:10:10|1090.24|1072.44|1090.25|1072.45|1090.28|1072.48|1090.18|1072.38|8
1652735420000|2022-05-16 21:10:20|1090.29|1072.49|1090.86|1073.06|1090.86|1073.06|1090.2|1072.4|12
1652735430000|2022-05-16 21:10:30|1091.7|1073.9|1092.09|1074.29|1092.09|1074.29|1091.31|1073.51|16
1652735440000|2022-05-16 21:10:40|1092.1|1074.3|1091.49|1073.69|1092.39|1074.59|1091.49|1073.69|18
1652735450000|2022-05-16 21:10:50|1091.5|1073.7|1091.54|1073.74|1091.64|1073.84|1091.42|1073.62|10
1652735460000|2022-05-16 21:11:00|1091.57|1073.77|1090.66|1072.86|1091.57|1073.77|1090.66|1072.86|15
1652735470000|2022-05-16 21:11:10|1090.55|1072.75|1090.77|1072.97|1090.77|1072.97|1090.11|1072.31|21
1652735480000|2022-05-16 21:11:20|1090.76|1072.96|1090.78|1072.98|1090.8|1073|1090.55|1072.75|15
1652735490000|2022-05-16 21:11:30|1090.79|1072.99|1090.58|1072.78|1090.82|1073.02|1090.52|1072.72|18
1652735500000|2022-05-16 21:11:40|1090.64|1072.84|1090.55|1072.75|1090.64|1072.84|1090.52|1072.72|11
1652735510000|2022-05-16 21:11:50|1090.56|1072.76|1090.84|1073.04|1090.85|1073.05|1090.54|1072.74|9
1652735520000|2022-05-16 21:12:00|1090.83|1073.03|1091.17|1073.37|1091.24|1073.44|1090.82|1073.02|15
1652735530000|2022-05-16 21:12:10|1091.15|1073.35|1090.32|1072.52|1091.15|1073.35|1090.32|1072.52|12
1652735540000|2022-05-16 21:12:20|1090.3|1072.5|1090.35|1072.55|1090.67|1072.87|1090.21|1072.41|11
1652735550000|2022-05-16 21:12:30|1090.21|1072.41|1090.19|1072.39|1090.31|1072.51|1090.19|1072.39|9
1652735560000|2022-05-16 21:12:40|1090.18|1072.38|1090.27|1072.47|1090.58|1072.78|1090.15|1072.35|18
1652735570000|2022-05-16 21:12:50|1090.59|1072.79|1090.27|1072.47|1090.59|1072.79|1090.27|1072.47|5
1652735580000|2022-05-16 21:13:00|1090.08|1072.28|1089.74|1071.94|1090.08|1072.28|1089.74|1071.94|11
1652735590000|2022-05-16 21:13:10|1088.98|1071.18|1087.42|1069.62|1088.98|1071.18|1087.42|1069.62|23
1652735600000|2022-05-16 21:13:20|1087.41|1069.61|1088.84|1071.04|1088.84|1071.04|1087.4|1069.6|7
1652735610000|2022-05-16 21:13:30|1088.83|1071.03|1087.26|1069.46|1088.83|1071.03|1087.26|1069.46|23
1652735620000|2022-05-16 21:13:40|1087.25|1069.45|1087.22|1069.42|1087.54|1069.74|1087.22|1069.42|16
1652735630000|2022-05-16 21:13:50|1087.21|1069.41|1086.55|1068.75|1087.21|1069.41|1086.51|1068.71|10
1652735640000|2022-05-16 21:14:00|1086.51|1068.71|1087.62|1069.82|1087.64|1069.84|1086.45|1068.65|22
1652735650000|2022-05-16 21:14:10|1087.63|1069.83|1087.41|1069.61|1087.65|1069.85|1087.41|1069.61|14
1652735660000|2022-05-16 21:14:20|1087.3|1069.5|1087.72|1069.92|1087.72|1069.92|1087.23|1069.43|15
1652735670000|2022-05-16 21:14:30|1087.73|1069.93|1086.68|1068.88|1087.79|1069.99|1086.67|1068.87|17
1652735680000|2022-05-16 21:14:40|1086.58|1068.78|1087.15|1069.35|1087.18|1069.38|1086.58|1068.78|18
1652735690000|2022-05-16 21:14:50|1087.38|1069.58|1087.95|1070.15|1088.01|1070.21|1087.38|1069.58|17
1652735700000|2022-05-16 21:15:00|1087.94|1070.14|1087.95|1070.15|1087.95|1070.15|1087.94|1070.14|2
1652735710000|2022-05-16 21:15:10|1088.01|1070.21|1088.09|1070.29|1088.09|1070.29|1088.01|1070.21|13
1652735720000|2022-05-16 21:15:20|1088.01|1070.21|1088.07|1070.27|1088.07|1070.27|1088.01|1070.21|7
1652735730000|2022-05-16 21:15:30|1088.06|1070.26|1088.06|1070.26|1088.06|1070.26|1088.06|1070.26|1
1652735740000|2022-05-16 21:15:40|1088.05|1070.25|1087.9|1070.1|1088.06|1070.26|1087.9|1070.1|6
1652735750000|2022-05-16 21:15:50|1087.91|1070.11|1087.26|1069.46|1087.91|1070.11|1087.26|1069.46|16
1652735760000|2022-05-16 21:16:00|1087.44|1069.64|1086.33|1068.53|1087.44|1069.64|1086.33|1068.53|18
1652735770000|2022-05-16 21:16:10|1086.31|1068.51|1085.95|1068.15|1086.31|1068.51|1085.95|1068.15|12
1652735780000|2022-05-16 21:16:20|1086.01|1068.21|1084.52|1066.72|1086.01|1068.21|1084.52|1066.72|10
1652735790000|2022-05-16 21:16:30|1084.32|1066.52|1083.97|1066.17|1084.32|1066.52|1083.97|1066.17|7
1652735800000|2022-05-16 21:16:40|1084.26|1066.46|1084.54|1066.74|1084.54|1066.74|1083.97|1066.17|11
1652735810000|2022-05-16 21:16:50|1084.52|1066.72|1083.97|1066.17|1084.59|1066.79|1083.97|1066.17|14
1652735820000|2022-05-16 21:17:00|1083.87|1066.07|1082.84|1065.04|1083.87|1066.07|1082.84|1065.04|5
1652735830000|2022-05-16 21:17:10|1082.83|1065.03|1083.25|1065.45|1083.25|1065.45|1082.83|1065.03|7
1652735840000|2022-05-16 21:17:20|1083.3|1065.5|1083.38|1065.58|1083.38|1065.58|1083.3|1065.5|9
1652735850000|2022-05-16 21:17:30|1083.39|1065.59|1083.81|1066.01|1083.81|1066.01|1083.38|1065.58|15
1652735860000|2022-05-16 21:17:40|1083.82|1066.02|1083.91|1066.11|1083.91|1066.11|1083.82|1066.02|4
1652735870000|2022-05-16 21:17:50|1083.9|1066.1|1083.91|1066.11|1083.91|1066.11|1083.68|1065.88|6
1652735900000|2022-05-16 21:18:20|1083.92|1066.12|1084.94|1067.14|1084.94|1067.14|1083.92|1066.12|8
1652735910000|2022-05-16 21:18:30|1084.97|1067.17|1085.05|1067.25|1085.08|1067.28|1084.97|1067.17|5
1652735920000|2022-05-16 21:18:40|1085.07|1067.27|1085.52|1067.72|1085.52|1067.72|1085.07|1067.27|11
1652735930000|2022-05-16 21:18:50|1085.55|1067.75|1084.37|1066.57|1085.55|1067.75|1083.97|1066.17|17
1652735940000|2022-05-16 21:19:00|1084.36|1066.56|1084.9|1067.1|1084.9|1067.1|1084.27|1066.47|13
1652735950000|2022-05-16 21:19:10|1085.08|1067.28|1083.87|1066.07|1085.08|1067.28|1083.39|1065.59|20
1652735960000|2022-05-16 21:19:20|1084.2|1066.4|1084.66|1066.86|1084.66|1066.86|1083.8|1066|17
1652735970000|2022-05-16 21:19:30|1084.61|1066.81|1084.7|1066.9|1084.7|1066.9|1084.61|1066.81|10
1652735980000|2022-05-16 21:19:40|1084.71|1066.91|1085.27|1067.47|1085.27|1067.47|1084.71|1066.91|7
1652736000000|2022-05-16 21:20:00|1085.99|1068.19|1085.12|1067.32|1086.39|1068.59|1084.91|1067.11|27
1652736010000|2022-05-16 21:20:10|1085.35|1067.55|1085.16|1067.36|1085.46|1067.66|1085|1067.2|14
1652736020000|2022-05-16 21:20:20|1085.17|1067.37|1085.39|1067.59|1085.4|1067.6|1085.06|1067.26|13
1652736030000|2022-05-16 21:20:30|1085.38|1067.58|1085.94|1068.14|1086.09|1068.29|1085.29|1067.49|23
1652736040000|2022-05-16 21:20:40|1085.98|1068.18|1086.45|1068.65|1086.52|1068.72|1085.98|1068.18|15
1652736050000|2022-05-16 21:20:50|1086.41|1068.61|1085.85|1068.05|1086.48|1068.68|1085.85|1068.05|9
1652736060000|2022-05-16 21:21:00|1086.05|1068.25|1086.44|1068.64|1086.47|1068.67|1085.96|1068.16|8
1652736070000|2022-05-16 21:21:10|1086.04|1068.24|1085.96|1068.16|1086.44|1068.64|1085.96|1068.16|13
1652736080000|2022-05-16 21:21:20|1086.28|1068.48|1085.96|1068.16|1086.29|1068.49|1085.96|1068.16|21
1652736090000|2022-05-16 21:21:30|1085.97|1068.17|1085.99|1068.19|1086.32|1068.52|1085.97|1068.17|20
1652736100000|2022-05-16 21:21:40|1086.32|1068.52|1086.31|1068.51|1086.32|1068.52|1085.97|1068.17|20
1652736110000|2022-05-16 21:21:50|1085.99|1068.19|1086.71|1068.91|1086.71|1068.91|1085.99|1068.19|25
1652736120000|2022-05-16 21:22:00|1086.74|1068.94|1086.77|1068.97|1086.77|1068.97|1086.74|1068.94|2
1652736130000|2022-05-16 21:22:10|1086.74|1068.94|1086.85|1069.05|1086.85|1069.05|1086.74|1068.94|4
1652736140000|2022-05-16 21:22:20|1086.88|1069.08|1086.88|1069.08|1086.88|1069.08|1086.88|1069.08|1
1652736150000|2022-05-16 21:22:30|1086.89|1069.09|1086.78|1068.98|1086.89|1069.09|1086.78|1068.98|9
1652736160000|2022-05-16 21:22:40|1086.79|1068.99|1086.78|1068.98|1086.88|1069.08|1086.78|1068.98|8
1652736170000|2022-05-16 21:22:50|1086.8|1069|1086.8|1069|1086.85|1069.05|1086.78|1068.98|7
1652736180000|2022-05-16 21:23:00|1086.78|1068.98|1086.78|1068.98|1086.82|1069.02|1086.78|1068.98|7
1652736190000|2022-05-16 21:23:10|1086.8|1069|1086.23|1068.43|1086.8|1069|1086.23|1068.43|9
1652736200000|2022-05-16 21:23:20|1086.41|1068.61|1086.61|1068.81|1086.61|1068.81|1086.39|1068.59|11
1652736210000|2022-05-16 21:23:30|1086.67|1068.87|1086.78|1068.98|1086.79|1068.99|1086.67|1068.87|5
1652736220000|2022-05-16 21:23:40|1086.79|1068.99|1086.88|1069.08|1086.89|1069.09|1086.79|1068.99|7
1652736230000|2022-05-16 21:23:50|1086.89|1069.09|1086.81|1069.01|1086.89|1069.09|1086.81|1069.01|5
1652736240000|2022-05-16 21:24:00|1086.83|1069.03|1086.88|1069.08|1086.89|1069.09|1086.83|1069.03|9
1652736250000|2022-05-16 21:24:10|1086.89|1069.09|1086.89|1069.09|1086.89|1069.09|1086.88|1069.08|3
1652736260000|2022-05-16 21:24:20|1086.88|1069.08|1086.88|1069.08|1086.88|1069.08|1086.88|1069.08|1
1652736270000|2022-05-16 21:24:30|1087.11|1069.31|1087.26|1069.46|1087.26|1069.46|1087.11|1069.31|5
1652736280000|2022-05-16 21:24:40|1087.29|1069.49|1087.67|1069.87|1087.67|1069.87|1087.29|1069.49|4
1652736290000|2022-05-16 21:24:50|1087.74|1069.94|1087.58|1069.78|1088.24|1070.44|1087.58|1069.78|4
1652736300000|2022-05-16 21:25:00|1087.74|1069.94|1087.9|1070.1|1087.9|1070.1|1087.74|1069.94|2
1652736310000|2022-05-16 21:25:10|1088.4|1070.6|1087.9|1070.1|1088.4|1070.6|1087.9|1070.1|6
1652736330000|2022-05-16 21:25:30|1087.89|1070.09|1087.9|1070.1|1087.9|1070.1|1087.89|1070.09|6
1652736360000|2022-05-16 21:26:00|1088.4|1070.6|1088.78|1070.98|1088.78|1070.98|1088.4|1070.6|6
1652736370000|2022-05-16 21:26:10|1088.86|1071.06|1089.24|1071.44|1089.62|1071.82|1088.86|1071.06|10
1652736380000|2022-05-16 21:26:20|1089.33|1071.53|1089.07|1071.27|1089.33|1071.53|1089.07|1071.27|14
1652736390000|2022-05-16 21:26:30|1089.11|1071.31|1089.08|1071.28|1089.11|1071.31|1089.08|1071.28|6
1652736400000|2022-05-16 21:26:40|1089.16|1071.36|1089.25|1071.45|1089.25|1071.45|1089.08|1071.28|10
1652736410000|2022-05-16 21:26:50|1089.24|1071.44|1089.05|1071.25|1089.24|1071.44|1089.05|1071.25|8
1652736420000|2022-05-16 21:27:00|1089.04|1071.24|1088.51|1070.71|1089.04|1071.24|1088.51|1070.71|3
1652736430000|2022-05-16 21:27:10|1088.48|1070.68|1088.36|1070.56|1088.48|1070.68|1088.36|1070.56|9
1652736440000|2022-05-16 21:27:20|1088.35|1070.55|1087.4|1069.6|1088.35|1070.55|1087.38|1069.58|13
1652736450000|2022-05-16 21:27:30|1087.39|1069.59|1086.91|1069.11|1087.39|1069.59|1086.91|1069.11|13
1652736460000|2022-05-16 21:27:40|1086.57|1068.77|1086.18|1068.38|1086.57|1068.77|1086.18|1068.38|9
1652736470000|2022-05-16 21:27:50|1086.29|1068.49|1086.4|1068.6|1086.4|1068.6|1086.29|1068.49|6
1652736480000|2022-05-16 21:28:00|1086.42|1068.62|1086.27|1068.47|1086.42|1068.62|1086.27|1068.47|5
1652736490000|2022-05-16 21:28:10|1086.29|1068.49|1085.96|1068.16|1086.29|1068.49|1085.96|1068.16|4
1652736500000|2022-05-16 21:28:20|1085.42|1067.62|1084.8|1067|1085.42|1067.62|1084.8|1067|5
1652736510000|2022-05-16 21:28:30|1084.69|1066.89|1083.93|1066.13|1084.69|1066.89|1083.93|1066.13|16
1652736520000|2022-05-16 21:28:40|1084.05|1066.25|1083.93|1066.13|1084.05|1066.25|1083.93|1066.13|2
1652736530000|2022-05-16 21:28:50|1084.03|1066.23|1084.03|1066.23|1084.04|1066.24|1084.03|1066.23|3
1652736540000|2022-05-16 21:29:00|1084.04|1066.24|1084.35|1066.55|1084.35|1066.55|1084.02|1066.22|9
1652736550000|2022-05-16 21:29:10|1084.36|1066.56|1084.76|1066.96|1084.76|1066.96|1084.36|1066.56|4
1652736560000|2022-05-16 21:29:20|1084.83|1067.03|1084.54|1066.74|1084.84|1067.04|1084.54|1066.74|17
1652736570000|2022-05-16 21:29:30|1084.53|1066.73|1084.44|1066.64|1084.57|1066.77|1084.44|1066.64|5
1652736580000|2022-05-16 21:29:40|1084.26|1066.46|1082.97|1065.17|1084.26|1066.46|1082.97|1065.17|7
1652736590000|2022-05-16 21:29:50|1082.84|1065.04|1082.79|1064.99|1082.84|1065.04|1082.79|1064.99|4
1652736600000|2022-05-16 21:30:00|1082.8|1065|1082.79|1064.99|1082.8|1065|1082.79|1064.99|2
1652736630000|2022-05-16 21:30:30|1082.34|1064.54|1082.79|1064.99|1082.79|1064.99|1082.34|1064.54|2
1652736640000|2022-05-16 21:30:40|1082.34|1064.54|1082.79|1064.99|1082.79|1064.99|1082.34|1064.54|4
1652736650000|2022-05-16 21:30:50|1082.34|1064.54|1082.79|1064.99|1082.79|1064.99|1082.34|1064.54|8
1652736660000|2022-05-16 21:31:00|1082.34|1064.54|1082.34|1064.54|1082.79|1064.99|1082.34|1064.54|17
1652736670000|2022-05-16 21:31:10|1082.79|1064.99|1082.34|1064.54|1082.79|1064.99|1082.34|1064.54|18
1652736680000|2022-05-16 21:31:20|1082.79|1064.99|1082.34|1064.54|1082.79|1064.99|1082.34|1064.54|20
1652736690000|2022-05-16 21:31:30|1082.79|1064.99|1082.34|1064.54|1082.79|1064.99|1082.34|1064.54|20
1652736700000|2022-05-16 21:31:40|1082.79|1064.99|1082.79|1064.99|1082.79|1064.99|1082.34|1064.54|17
1652736710000|2022-05-16 21:31:50|1082.8|1065|1083.11|1065.31|1083.13|1065.33|1082.8|1065|15
1652736720000|2022-05-16 21:32:00|1083.12|1065.32|1083.17|1065.37|1083.17|1065.37|1083.12|1065.32|2
1652736740000|2022-05-16 21:32:20|1083.19|1065.39|1083.21|1065.41|1083.21|1065.41|1083.19|1065.39|2
1652736810000|2022-05-16 21:33:30|1083.56|1065.76|1083.53|1065.73|1083.72|1065.92|1083.53|1065.73|3
1652736890000|2022-05-16 21:34:50|1082.84|1065.04|1082.79|1064.99|1082.84|1065.04|1082.79|1064.99|3
1652736900000|2022-05-16 21:35:00|1082.84|1065.04|1082.79|1064.99|1082.84|1065.04|1082.79|1064.99|2
1652736910000|2022-05-16 21:35:10|1082.84|1065.04|1082.88|1065.08|1082.88|1065.08|1082.79|1064.99|11
1652736930000|2022-05-16 21:35:30|1082.84|1065.04|1082.79|1064.99|1082.85|1065.05|1082.79|1064.99|6
1652736940000|2022-05-16 21:35:40|1082.84|1065.04|1082.82|1065.02|1082.84|1065.04|1082.82|1065.02|3
1652736950000|2022-05-16 21:35:50|1082.81|1065.01|1082.82|1065.02|1082.83|1065.03|1082.8|1065|11
1652736960000|2022-05-16 21:36:00|1082.81|1065.01|1082.79|1064.99|1082.86|1065.06|1082.79|1064.99|7
1652736970000|2022-05-16 21:36:10|1082.9|1065.1|1082.9|1065.1|1082.9|1065.1|1082.9|1065.1|1
1652736980000|2022-05-16 21:36:20|1083.2|1065.4|1083.16|1065.36|1083.2|1065.4|1083.16|1065.36|2
1652736990000|2022-05-16 21:36:30|1083.19|1065.39|1083.18|1065.38|1083.19|1065.39|1083.16|1065.36|4
1652737000000|2022-05-16 21:36:40|1083.19|1065.39|1083.21|1065.41|1083.21|1065.41|1083.1|1065.3|5
1652737010000|2022-05-16 21:36:50|1083.22|1065.42|1083.22|1065.42|1083.22|1065.42|1083.21|1065.41|7
1652737020000|2022-05-16 21:37:00|1083.26|1065.46|1083.72|1065.92|1083.72|1065.92|1083.26|1065.46|9
1652737030000|2022-05-16 21:37:10|1083.88|1066.08|1084.85|1067.05|1084.85|1067.05|1083.88|1066.08|8
1652737040000|2022-05-16 21:37:20|1084.87|1067.07|1085.01|1067.21|1085.05|1067.25|1084.87|1067.07|15
1652737050000|2022-05-16 21:37:30|1085.02|1067.22|1084.97|1067.17|1085.03|1067.23|1084.67|1066.87|19
1652737060000|2022-05-16 21:37:40|1085|1067.2|1084.89|1067.09|1085|1067.2|1084.73|1066.93|22
1652737070000|2022-05-16 21:37:50|1084.93|1067.13|1085.25|1067.45|1085.25|1067.45|1084.93|1067.13|12
1652737080000|2022-05-16 21:38:00|1085.26|1067.46|1085.29|1067.49|1085.29|1067.49|1085.22|1067.42|7
1652737090000|2022-05-16 21:38:10|1085.35|1067.55|1086.27|1068.47|1086.27|1068.47|1085.35|1067.55|10
1652737100000|2022-05-16 21:38:20|1086.86|1069.06|1086.8|1069|1086.89|1069.09|1086.78|1068.98|6
1652737110000|2022-05-16 21:38:30|1086.78|1068.98|1086.79|1068.99|1086.79|1068.99|1086.71|1068.91|11
1652737120000|2022-05-16 21:38:40|1086.75|1068.95|1086.77|1068.97|1086.79|1068.99|1086.75|1068.95|5
1652737130000|2022-05-16 21:38:50|1086.78|1068.98|1086.77|1068.97|1086.79|1068.99|1086.77|1068.97|4
1652737140000|2022-05-16 21:39:00|1086.62|1068.82|1086.37|1068.57|1086.62|1068.82|1086.37|1068.57|10
1652737150000|2022-05-16 21:39:10|1086.4|1068.6|1086.6|1068.8|1086.61|1068.81|1086.33|1068.53|10
1652737160000|2022-05-16 21:39:20|1086.58|1068.78|1086.57|1068.77|1086.58|1068.78|1086.5|1068.7|6
1652737170000|2022-05-16 21:39:30|1086.56|1068.76|1086.52|1068.72|1086.56|1068.76|1086.52|1068.72|5
1652737180000|2022-05-16 21:39:40|1086.51|1068.71|1086.74|1068.94|1086.74|1068.94|1086.49|1068.69|9
1652737190000|2022-05-16 21:39:50|1086.75|1068.95|1086.98|1069.18|1086.98|1069.18|1086.75|1068.95|4
1652737200000|2022-05-16 21:40:00|1086.99|1069.19|1087.43|1069.63|1087.43|1069.63|1086.99|1069.19|5
1652737210000|2022-05-16 21:40:10|1087.67|1069.87|1087.8|1070|1087.8|1070|1087.61|1069.81|4
1652737230000|2022-05-16 21:40:30|1087.7|1069.9|1087.8|1070|1087.8|1070|1087.7|1069.9|2
1652737280000|2022-05-16 21:41:20|1087.9|1070.1|1088.65|1070.85|1088.65|1070.85|1087.9|1070.1|3
1652737290000|2022-05-16 21:41:30|1088.66|1070.86|1088.98|1071.18|1088.98|1071.18|1088.66|1070.86|11
1652737300000|2022-05-16 21:41:40|1088.99|1071.19|1088.98|1071.18|1088.99|1071.19|1088.98|1071.18|2
1652737310000|2022-05-16 21:41:50|1089|1071.2|1088.98|1071.18|1089.02|1071.22|1088.98|1071.18|6
1652737420000|2022-05-16 21:43:40|1088.99|1071.19|1088.98|1071.18|1089.06|1071.26|1088.98|1071.18|6
1652737430000|2022-05-16 21:43:50|1089|1071.2|1089.41|1071.61|1089.66|1071.86|1089|1071.2|13
1652737440000|2022-05-16 21:44:00|1089.37|1071.57|1089.39|1071.59|1089.39|1071.59|1089.18|1071.38|8
1652737450000|2022-05-16 21:44:10|1089.41|1071.61|1089.41|1071.61|1089.41|1071.61|1089.41|1071.61|1
1652737460000|2022-05-16 21:44:20|1089.66|1071.86|1089.79|1071.99|1089.79|1071.99|1089.66|1071.86|3
1652737470000|2022-05-16 21:44:30|1089.96|1072.16|1090.82|1073.02|1090.82|1073.02|1089.96|1072.16|14
1652737480000|2022-05-16 21:44:40|1091.43|1073.63|1091.12|1073.32|1091.7|1073.9|1091.12|1073.32|14
1652737490000|2022-05-16 21:44:50|1091.1|1073.3|1091.07|1073.27|1091.2|1073.4|1091.04|1073.24|16
1652737500000|2022-05-16 21:45:00|1091.12|1073.32|1092.51|1074.71|1092.51|1074.71|1091|1073.2|23
1652737510000|2022-05-16 21:45:10|1092.52|1074.72|1092.94|1075.14|1092.94|1075.14|1092.52|1074.72|8
1652737520000|2022-05-16 21:45:20|1092.92|1075.12|1092.92|1075.12|1092.92|1075.12|1092.9|1075.1|5
1652737530000|2022-05-16 21:45:30|1092.89|1075.09|1093.3|1075.5|1093.3|1075.5|1092.78|1074.98|13
1652737540000|2022-05-16 21:45:40|1093.26|1075.46|1092.51|1074.71|1093.26|1075.46|1092.51|1074.71|23
1652737550000|2022-05-16 21:45:50|1092.5|1074.7|1092.38|1074.58|1092.5|1074.7|1092.32|1074.52|12
1652737560000|2022-05-16 21:46:00|1092.37|1074.57|1092.62|1074.82|1092.62|1074.82|1092.32|1074.52|14
1652737570000|2022-05-16 21:46:10|1092.63|1074.83|1092.77|1074.97|1092.77|1074.97|1092.63|1074.83|3
1652737580000|2022-05-16 21:46:20|1092.78|1074.98|1092.82|1075.02|1092.82|1075.02|1092.78|1074.98|3
1652737610000|2022-05-16 21:46:50|1093.04|1075.24|1092.82|1075.02|1093.04|1075.24|1092.82|1075.02|6
1652737620000|2022-05-16 21:47:00|1092.83|1075.03|1092.83|1075.03|1092.83|1075.03|1092.83|1075.03|1
1652737630000|2022-05-16 21:47:10|1093.04|1075.24|1093.04|1075.24|1093.04|1075.24|1092.82|1075.02|6
1652737640000|2022-05-16 21:47:20|1093.2|1075.4|1093.11|1075.31|1093.2|1075.4|1093.11|1075.31|5
1652737650000|2022-05-16 21:47:30|1093.09|1075.29|1093.08|1075.28|1093.09|1075.29|1093.08|1075.28|2
1652737660000|2022-05-16 21:47:40|1092.94|1075.14|1092.62|1074.82|1092.94|1075.14|1092.62|1074.82|8
1652737670000|2022-05-16 21:47:50|1092.76|1074.96|1092.6|1074.8|1092.76|1074.96|1092.6|1074.8|15
1652737680000|2022-05-16 21:48:00|1092.59|1074.79|1092.54|1074.74|1092.59|1074.79|1092.54|1074.74|5
1652737690000|2022-05-16 21:48:10|1092.52|1074.72|1092.47|1074.67|1092.52|1074.72|1092.47|1074.67|2
1652737700000|2022-05-16 21:48:20|1092.18|1074.38|1091.12|1073.32|1092.47|1074.67|1091.12|1073.32|15
1652737710000|2022-05-16 21:48:30|1091.1|1073.3|1091.24|1073.44|1091.25|1073.45|1091.09|1073.29|15
1652737720000|2022-05-16 21:48:40|1091.45|1073.65|1091.54|1073.74|1091.6|1073.8|1091.45|1073.65|9
1652737730000|2022-05-16 21:48:50|1091.53|1073.73|1091.22|1073.42|1091.53|1073.73|1091.22|1073.42|16
1652737740000|2022-05-16 21:49:00|1091.21|1073.41|1090.88|1073.08|1091.21|1073.41|1090.88|1073.08|20
1652737750000|2022-05-16 21:49:10|1090.87|1073.07|1090.87|1073.07|1090.87|1073.07|1090.87|1073.07|1
1652737770000|2022-05-16 21:49:30|1090.38|1072.58|1090.87|1073.07|1090.87|1073.07|1090.38|1072.58|2
1652737790000|2022-05-16 21:49:50|1090.39|1072.59|1088.4|1070.6|1090.39|1072.59|1088.4|1070.6|12
1652737800000|2022-05-16 21:50:00|1088.28|1070.48|1088.35|1070.55|1088.71|1070.91|1088.28|1070.48|19
1652737810000|2022-05-16 21:50:10|1088.38|1070.58|1088.5|1070.7|1088.58|1070.78|1088.38|1070.58|8
1652737820000|2022-05-16 21:50:20|1088.49|1070.69|1088.46|1070.66|1088.49|1070.69|1088.46|1070.66|6
1652737830000|2022-05-16 21:50:30|1088.45|1070.65|1088.35|1070.55|1088.45|1070.65|1088.35|1070.55|6
1652737840000|2022-05-16 21:50:40|1088.12|1070.32|1087.35|1069.55|1088.35|1070.55|1087.35|1069.55|6
1652737850000|2022-05-16 21:50:50|1087.17|1069.37|1085.21|1067.41|1087.17|1069.37|1085.21|1067.41|19
1652737860000|2022-05-16 21:51:00|1085.18|1067.38|1084.37|1066.57|1085.18|1067.38|1084.37|1066.57|12
1652737870000|2022-05-16 21:51:10|1084.36|1066.56|1085.43|1067.63|1085.48|1067.68|1084.36|1066.56|16
1652737880000|2022-05-16 21:51:20|1085.44|1067.64|1086.28|1068.48|1086.28|1068.48|1085.44|1067.64|12
1652737890000|2022-05-16 21:51:30|1086.3|1068.5|1086.3|1068.5|1086.34|1068.54|1086.29|1068.49|8
1652737900000|2022-05-16 21:51:40|1086.31|1068.51|1086.29|1068.49|1086.35|1068.55|1086.29|1068.49|5
1652737910000|2022-05-16 21:51:50|1086.25|1068.45|1085.3|1067.5|1086.25|1068.45|1085.29|1067.49|11
1652737920000|2022-05-16 21:52:00|1085.31|1067.51|1085.24|1067.44|1085.31|1067.51|1085.24|1067.44|7
1652737930000|2022-05-16 21:52:10|1085.21|1067.41|1085.21|1067.41|1085.21|1067.41|1084.99|1067.19|4
1652737940000|2022-05-16 21:52:20|1085.27|1067.47|1085.32|1067.52|1085.32|1067.52|1085.27|1067.47|3
1652737950000|2022-05-16 21:52:30|1085.36|1067.56|1085.29|1067.49|1085.4|1067.6|1085.29|1067.49|3
1652737960000|2022-05-16 21:52:40|1085.3|1067.5|1085.81|1068.01|1085.82|1068.02|1085.3|1067.5|17
1652737970000|2022-05-16 21:52:50|1085.76|1067.96|1086.53|1068.73|1086.53|1068.73|1085.76|1067.96|8
1652737980000|2022-05-16 21:53:00|1087.07|1069.27|1087.39|1069.59|1087.7|1069.9|1087.07|1069.27|18
1652737990000|2022-05-16 21:53:10|1087.38|1069.58|1087.02|1069.22|1087.59|1069.79|1087|1069.2|24
1652738000000|2022-05-16 21:53:20|1086.9|1069.1|1086.89|1069.09|1087.06|1069.26|1086.81|1069.01|9
1652738010000|2022-05-16 21:53:30|1086.88|1069.08|1086.02|1068.22|1086.88|1069.08|1085.51|1067.71|16
1652738020000|2022-05-16 21:53:40|1086.01|1068.21|1085.55|1067.75|1086.41|1068.61|1085.55|1067.75|17
1652738030000|2022-05-16 21:53:50|1085.46|1067.66|1085.77|1067.97|1085.94|1068.14|1085.31|1067.51|19
1652738040000|2022-05-16 21:54:00|1085.78|1067.98|1085.94|1068.14|1085.94|1068.14|1085.7|1067.9|7
1652738050000|2022-05-16 21:54:10|1085.85|1068.05|1085.7|1067.9|1085.85|1068.05|1085.7|1067.9|5
1652738060000|2022-05-16 21:54:20|1085.57|1067.77|1085.99|1068.19|1086.36|1068.56|1085.57|1067.77|21
1652738070000|2022-05-16 21:54:30|1085.78|1067.98|1085.38|1067.58|1085.78|1067.98|1085.38|1067.58|12
1652738080000|2022-05-16 21:54:40|1085.66|1067.86|1085.69|1067.89|1085.69|1067.89|1085.57|1067.77|6
1652738090000|2022-05-16 21:54:50|1085.7|1067.9|1086.12|1068.32|1086.12|1068.32|1085.67|1067.87|13
1652738100000|2022-05-16 21:55:00|1086|1068.2|1086.2|1068.4|1086.2|1068.4|1085.88|1068.08|14
1652738110000|2022-05-16 21:55:10|1086.07|1068.27|1086.2|1068.4|1086.2|1068.4|1086.04|1068.24|3
1652738120000|2022-05-16 21:55:20|1086.55|1068.75|1088.36|1070.56|1088.63|1070.83|1086.55|1068.75|13
1652738130000|2022-05-16 21:55:30|1088.34|1070.54|1088.13|1070.33|1088.34|1070.54|1088.07|1070.27|10
1652738140000|2022-05-16 21:55:40|1088.12|1070.32|1088.13|1070.33|1088.15|1070.35|1088.06|1070.26|5
1652738150000|2022-05-16 21:55:50|1088.1|1070.3|1087.46|1069.66|1088.1|1070.3|1087.44|1069.64|11
1652738160000|2022-05-16 21:56:00|1087.45|1069.65|1086.39|1068.59|1087.45|1069.65|1086.39|1068.59|16
1652738170000|2022-05-16 21:56:10|1086.38|1068.58|1087.16|1069.36|1087.6|1069.8|1086.37|1068.57|16
1652738180000|2022-05-16 21:56:20|1087.2|1069.4|1087.11|1069.31|1087.2|1069.4|1087.11|1069.31|2
1652738190000|2022-05-16 21:56:30|1087.12|1069.32|1087.14|1069.34|1087.27|1069.47|1086.77|1068.97|22
1652738200000|2022-05-16 21:56:40|1087.4|1069.6|1087.51|1069.71|1087.57|1069.77|1087.39|1069.59|20
1652738210000|2022-05-16 21:56:50|1087.53|1069.73|1087.5|1069.7|1087.67|1069.87|1087.5|1069.7|11
1652738220000|2022-05-16 21:57:00|1087.4|1069.6|1086.41|1068.61|1087.49|1069.69|1086.41|1068.61|23
1652738230000|2022-05-16 21:57:10|1086.39|1068.59|1086.18|1068.38|1086.39|1068.59|1086.06|1068.26|13
1652738240000|2022-05-16 21:57:20|1086.2|1068.4|1087.16|1069.36|1087.16|1069.36|1086.2|1068.4|13
1652738250000|2022-05-16 21:57:30|1087.17|1069.37|1087.92|1070.12|1087.92|1070.12|1087.17|1069.37|9
1652738260000|2022-05-16 21:57:40|1087.93|1070.13|1088.85|1071.05|1088.85|1071.05|1087.93|1070.13|5
1652738270000|2022-05-16 21:57:50|1088.62|1070.82|1088.85|1071.05|1088.85|1071.05|1088.38|1070.58|19
1652738290000|2022-05-16 21:58:10|1089.35|1071.55|1090.65|1072.85|1090.7|1072.9|1089.35|1071.55|12
1652738300000|2022-05-16 21:58:20|1090.67|1072.87|1090.64|1072.84|1090.67|1072.87|1090.44|1072.64|16
1652738310000|2022-05-16 21:58:30|1090.65|1072.85|1090.61|1072.81|1090.67|1072.87|1090.61|1072.81|13
1652738320000|2022-05-16 21:58:40|1090.62|1072.82|1090.62|1072.82|1090.64|1072.84|1090.6|1072.8|10
1652738330000|2022-05-16 21:58:50|1090.59|1072.79|1090.64|1072.84|1090.64|1072.84|1090.54|1072.74|12
1652738340000|2022-05-16 21:59:00|1090.66|1072.86|1090.72|1072.92|1090.72|1072.92|1090.62|1072.82|12
1652738350000|2022-05-16 21:59:10|1090.74|1072.94|1091.34|1073.54|1091.35|1073.55|1090.66|1072.86|19
1652738360000|2022-05-16 21:59:20|1091.35|1073.55|1091.49|1073.69|1091.71|1073.91|1091.35|1073.55|9
1652738370000|2022-05-16 21:59:30|1091.71|1073.91|1091.88|1074.08|1091.88|1074.08|1091.71|1073.91|3
1652738380000|2022-05-16 21:59:40|1091.69|1073.89|1091.63|1073.83|1091.88|1074.08|1091.45|1073.65|10
1652738390000|2022-05-16 21:59:50|1091.64|1073.84|1091.88|1074.08|1091.88|1074.08|1091.49|1073.69|9
1652738400000|2022-05-16 22:00:00|1092.38|1074.58|1093.88|1076.08|1093.88|1076.08|1092.38|1074.58|5
1652738410000|2022-05-16 22:00:10|1094.38|1076.58|1096.9|1079.1|1096.9|1079.1|1093.88|1076.08|11
1652738430000|2022-05-16 22:00:30|1096.57|1078.77|1096.56|1078.76|1096.9|1079.1|1096.4|1078.6|14
1652738440000|2022-05-16 22:00:40|1096.59|1078.79|1095.41|1077.61|1096.59|1078.79|1095.34|1077.54|15
1652738450000|2022-05-16 22:00:50|1095.53|1077.73|1095.44|1077.64|1095.53|1077.73|1095.31|1077.51|12
1652738460000|2022-05-16 22:01:00|1095.43|1077.63|1096.13|1078.33|1096.35|1078.55|1095.43|1077.63|12
1652738470000|2022-05-16 22:01:10|1095.97|1078.17|1098.61|1080.81|1098.61|1080.81|1095.74|1077.94|15
1652738480000|2022-05-16 22:01:20|1099.58|1081.78|1102.17|1084.37|1102.67|1084.87|1099.58|1081.78|22
1652738490000|2022-05-16 22:01:30|1102.11|1084.31|1101.19|1083.39|1102.13|1084.33|1101.12|1083.32|29
1652738500000|2022-05-16 22:01:40|1101.22|1083.42|1100.91|1083.11|1101.32|1083.52|1100.28|1082.48|23
1652738510000|2022-05-16 22:01:50|1100.39|1082.59|1100.54|1082.74|1100.75|1082.95|1100.28|1082.48|23
1652738520000|2022-05-16 22:02:00|1100.7|1082.9|1097.68|1079.88|1100.7|1082.9|1097.68|1079.88|20
1652738530000|2022-05-16 22:02:10|1097.82|1080.02|1096.85|1079.05|1097.83|1080.03|1096.85|1079.05|12
1652738540000|2022-05-16 22:02:20|1096.84|1079.04|1095.46|1077.66|1096.85|1079.05|1095.46|1077.66|20
1652738550000|2022-05-16 22:02:30|1095.51|1077.71|1098.49|1080.69|1098.49|1080.69|1095.51|1077.71|24
1652738560000|2022-05-16 22:02:40|1098.4|1080.6|1098.39|1080.59|1099.28|1081.48|1098.39|1080.59|9
1652738570000|2022-05-16 22:02:50|1098.35|1080.55|1100.11|1082.31|1100.11|1082.31|1097.56|1079.76|23
1652738580000|2022-05-16 22:03:00|1100.28|1082.48|1101.09|1083.29|1101.09|1083.29|1100.28|1082.48|14
1652738590000|2022-05-16 22:03:10|1101.1|1083.3|1100.4|1082.6|1101.28|1083.48|1100.4|1082.6|8
1652738600000|2022-05-16 22:03:20|1100.55|1082.75|1100.65|1082.85|1101.09|1083.29|1100.55|1082.75|25
1652738610000|2022-05-16 22:03:30|1100.55|1082.75|1099.44|1081.64|1100.6|1082.8|1099.4|1081.6|15
1652738620000|2022-05-16 22:03:40|1099.45|1081.65|1100.51|1082.71|1100.51|1082.71|1099.4|1081.6|25
1652738630000|2022-05-16 22:03:50|1100.48|1082.68|1100.54|1082.74|1101.09|1083.29|1100.48|1082.68|22
1652738640000|2022-05-16 22:04:00|1100.72|1082.92|1100.63|1082.83|1101.09|1083.29|1100.54|1082.74|12
1652738650000|2022-05-16 22:04:10|1100.5|1082.7|1099.65|1081.85|1100.5|1082.7|1099.59|1081.79|26
1652738660000|2022-05-16 22:04:20|1100.16|1082.36|1100.27|1082.47|1100.33|1082.53|1099.6|1081.8|30
1652738670000|2022-05-16 22:04:30|1100.25|1082.45|1099.85|1082.05|1100.25|1082.45|1099.85|1082.05|22
1652738680000|2022-05-16 22:04:40|1099.9|1082.1|1099.8|1082|1099.9|1082.1|1099.8|1082|10
1652738690000|2022-05-16 22:04:50|1099.85|1082.05|1099.85|1082.05|1099.98|1082.18|1099.85|1082.05|5
1652738700000|2022-05-16 22:05:00|1099.98|1082.18|1101.24|1083.44|1101.5|1083.7|1099.85|1082.05|24
1652738710000|2022-05-16 22:05:10|1101.12|1083.32|1101.61|1083.81|1102.45|1084.65|1101.12|1083.32|20
1652738720000|2022-05-16 22:05:20|1101.59|1083.79|1102.21|1084.41|1102.46|1084.66|1101.56|1083.76|18
1652738730000|2022-05-16 22:05:30|1102.43|1084.63|1101.66|1083.86|1102.43|1084.63|1101.64|1083.84|22
1652738740000|2022-05-16 22:05:40|1101.23|1083.43|1101.88|1084.08|1102.33|1084.53|1101.08|1083.28|18
1652738750000|2022-05-16 22:05:50|1101.66|1083.86|1101.53|1083.73|1101.66|1083.86|1100.22|1082.42|18
1652738760000|2022-05-16 22:06:00|1101.55|1083.75|1101.46|1083.66|1101.98|1084.18|1101.46|1083.66|13
1652738770000|2022-05-16 22:06:10|1101.05|1083.25|1101.01|1083.21|1101.26|1083.46|1100.61|1082.81|13
1652738780000|2022-05-16 22:06:20|1100.8|1083|1102.06|1084.26|1102.06|1084.26|1100.72|1082.92|16
1652738790000|2022-05-16 22:06:30|1102.29|1084.49|1103.9|1086.1|1103.9|1086.1|1102.29|1084.49|11
1652738800000|2022-05-16 22:06:40|1103.93|1086.13|1104.69|1086.89|1105.07|1087.27|1103.93|1086.13|27
1652738810000|2022-05-16 22:06:50|1104.59|1086.79|1104.58|1086.78|1104.72|1086.92|1104.5|1086.7|22
1652738820000|2022-05-16 22:07:00|1104.64|1086.84|1103.93|1086.13|1104.64|1086.84|1103.43|1085.63|22
1652738830000|2022-05-16 22:07:10|1104.12|1086.32|1103.76|1085.96|1104.43|1086.63|1103.76|1085.96|30
1652738840000|2022-05-16 22:07:20|1103.65|1085.85|1103.66|1085.86|1103.82|1086.02|1103.63|1085.83|15
1652738850000|2022-05-16 22:07:30|1103.65|1085.85|1102.38|1084.58|1103.66|1085.86|1102.38|1084.58|13
1652738860000|2022-05-16 22:07:40|1102.18|1084.38|1100.72|1082.92|1102.18|1084.38|1100.72|1082.92|18
1652738870000|2022-05-16 22:07:50|1100.71|1082.91|1100.31|1082.51|1101.13|1083.33|1099.92|1082.12|20
1652738880000|2022-05-16 22:08:00|1100.35|1082.55|1100.51|1082.71|1100.52|1082.72|1099.67|1081.87|12
1652738890000|2022-05-16 22:08:10|1100.5|1082.7|1100.52|1082.72|1100.53|1082.73|1099.78|1081.98|27
1652738900000|2022-05-16 22:08:20|1100.53|1082.73|1101.01|1083.21|1101.51|1083.71|1100.34|1082.54|20
1652738910000|2022-05-16 22:08:30|1101|1083.2|1100.71|1082.91|1101|1083.2|1100.61|1082.81|21
1652738920000|2022-05-16 22:08:40|1100.72|1082.92|1100.5|1082.7|1100.72|1082.92|1100.5|1082.7|11
1652738930000|2022-05-16 22:08:50|1100.46|1082.66|1098.22|1080.42|1100.46|1082.66|1097.9|1080.1|23
1652738940000|2022-05-16 22:09:00|1098.36|1080.56|1097.31|1079.51|1098.36|1080.56|1096.68|1078.88|14
1652738950000|2022-05-16 22:09:10|1097.29|1079.49|1097.27|1079.47|1097.29|1079.49|1096.91|1079.11|16
1652738960000|2022-05-16 22:09:20|1096.96|1079.16|1096.68|1078.88|1097.27|1079.47|1096.68|1078.88|16
1652738970000|2022-05-16 22:09:30|1096.67|1078.87|1097.52|1079.72|1097.52|1079.72|1096.53|1078.73|10
1652738980000|2022-05-16 22:09:40|1097.53|1079.73|1098.03|1080.23|1098.03|1080.23|1097.53|1079.73|4
1652738990000|2022-05-16 22:09:50|1098.06|1080.26|1098.82|1081.02|1099.34|1081.54|1098.06|1080.26|34
1652739000000|2022-05-16 22:10:00|1099.23|1081.43|1101.44|1083.64|1101.44|1083.64|1099.06|1081.26|24
1652739010000|2022-05-16 22:10:10|1101.49|1083.69|1102.16|1084.36|1102.28|1084.48|1101.34|1083.54|20
1652739020000|2022-05-16 22:10:20|1102.28|1084.48|1101.49|1083.69|1102.28|1084.48|1101.49|1083.69|27
1652739030000|2022-05-16 22:10:30|1101.3|1083.5|1099.51|1081.71|1101.3|1083.5|1099.46|1081.66|12
1652739040000|2022-05-16 22:10:40|1099.96|1082.16|1100.35|1082.55|1100.39|1082.59|1099.96|1082.16|9
1652739050000|2022-05-16 22:10:50|1100.31|1082.51|1100.87|1083.07|1100.87|1083.07|1100.31|1082.51|9
1652739060000|2022-05-16 22:11:00|1100.6|1082.8|1100.36|1082.56|1100.62|1082.82|1100.36|1082.56|5
1652739070000|2022-05-16 22:11:10|1100.42|1082.62|1100.85|1083.05|1100.87|1083.07|1100.42|1082.62|8
1652739080000|2022-05-16 22:11:20|1100.77|1082.97|1101.24|1083.44|1101.29|1083.49|1100.75|1082.95|12
1652739090000|2022-05-16 22:11:30|1101.29|1083.49|1101.29|1083.49|1101.29|1083.49|1101.14|1083.34|4
1652739100000|2022-05-16 22:11:40|1101.6|1083.8|1102.26|1084.46|1102.61|1084.81|1101.6|1083.8|10
1652739110000|2022-05-16 22:11:50|1102.29|1084.49|1102.06|1084.26|1102.41|1084.61|1101.78|1083.98|12
1652739120000|2022-05-16 22:12:00|1102.01|1084.21|1101.78|1083.98|1102.05|1084.25|1101.33|1083.53|20
1652739130000|2022-05-16 22:12:10|1101.82|1084.02|1102.41|1084.61|1102.61|1084.81|1101.81|1084.01|16
1652739140000|2022-05-16 22:12:20|1102.45|1084.65|1102.39|1084.59|1102.45|1084.65|1102.39|1084.59|2
1652739150000|2022-05-16 22:12:30|1102.51|1084.71|1102.46|1084.66|1102.61|1084.81|1102.45|1084.65|5
1652739160000|2022-05-16 22:12:40|1102.45|1084.65|1102.85|1085.05|1102.85|1085.05|1102.45|1084.65|5
1652739170000|2022-05-16 22:12:50|1102.82|1085.02|1103.04|1085.24|1103.04|1085.24|1102.82|1085.02|13
1652739180000|2022-05-16 22:13:00|1103.05|1085.25|1103.1|1085.3|1103.1|1085.3|1103|1085.2|8
1652739190000|2022-05-16 22:13:10|1103.03|1085.23|1102.95|1085.15|1103.04|1085.24|1102.4|1084.6|12
1652739200000|2022-05-16 22:13:20|1102.96|1085.16|1102.49|1084.69|1102.97|1085.17|1102.49|1084.69|11
1652739210000|2022-05-16 22:13:30|1102.4|1084.6|1100.8|1083|1102.4|1084.6|1100.75|1082.95|15
1652739220000|2022-05-16 22:13:40|1100.81|1083.01|1099.78|1081.98|1100.87|1083.07|1099.78|1081.98|13
1652739230000|2022-05-16 22:13:50|1100.05|1082.25|1100.65|1082.85|1100.67|1082.87|1100.05|1082.25|5
1652739240000|2022-05-16 22:14:00|1100.39|1082.59|1100.66|1082.86|1100.66|1082.86|1100.38|1082.58|8
1652739250000|2022-05-16 22:14:10|1100.45|1082.65|1100.37|1082.57|1100.45|1082.65|1100.37|1082.57|2
1652739260000|2022-05-16 22:14:20|1100.38|1082.58|1101.02|1083.22|1101.02|1083.22|1100.38|1082.58|2
1652739270000|2022-05-16 22:14:30|1101.27|1083.47|1101.97|1084.17|1102.03|1084.23|1101.27|1083.47|10
1652739280000|2022-05-16 22:14:40|1102.07|1084.27|1102.09|1084.29|1102.24|1084.44|1102.04|1084.24|7
1652739290000|2022-05-16 22:14:50|1102.24|1084.44|1102.1|1084.3|1102.24|1084.44|1101.81|1084.01|15
1652739300000|2022-05-16 22:15:00|1102.24|1084.44|1104.21|1086.41|1104.21|1086.41|1102.24|1084.44|13
1652739310000|2022-05-16 22:15:10|1104.56|1086.76|1105.35|1087.55|1105.35|1087.55|1104.56|1086.76|15
1652739320000|2022-05-16 22:15:20|1105.13|1087.33|1104.63|1086.83|1105.71|1087.91|1104.16|1086.36|25
1652739330000|2022-05-16 22:15:30|1104.65|1086.85|1105.13|1087.33|1105.21|1087.41|1104.65|1086.85|16
1652739340000|2022-05-16 22:15:40|1105.17|1087.37|1103.81|1086.01|1105.17|1087.37|1103.78|1085.98|18
1652739350000|2022-05-16 22:15:50|1103.82|1086.02|1103.56|1085.76|1104.06|1086.26|1103.47|1085.67|15
1652739360000|2022-05-16 22:16:00|1103.68|1085.88|1102.51|1084.71|1103.68|1085.88|1102.51|1084.71|17
1652739370000|2022-05-16 22:16:10|1102.56|1084.76|1101.55|1083.75|1102.6|1084.8|1101.45|1083.65|22
1652739380000|2022-05-16 22:16:20|1101.56|1083.76|1101.22|1083.42|1101.58|1083.78|1101.2|1083.4|18
1652739390000|2022-05-16 22:16:30|1101.21|1083.41|1100.61|1082.81|1101.22|1083.42|1100.61|1082.81|18
1652739400000|2022-05-16 22:16:40|1100.5|1082.7|1100.24|1082.44|1100.5|1082.7|1100.24|1082.44|8
1652739410000|2022-05-16 22:16:50|1099.62|1081.82|1099.37|1081.57|1099.62|1081.82|1098.62|1080.82|16
1652739420000|2022-05-16 22:17:00|1099.35|1081.55|1099.22|1081.42|1099.35|1081.55|1098.62|1080.82|13
1652739430000|2022-05-16 22:17:10|1099.2|1081.4|1099.83|1082.03|1099.83|1082.03|1098.92|1081.12|10
1652739440000|2022-05-16 22:17:20|1099.67|1081.87|1099.58|1081.78|1099.83|1082.03|1099.48|1081.68|10
1652739450000|2022-05-16 22:17:30|1099.52|1081.72|1100.53|1082.73|1100.53|1082.73|1099.51|1081.71|25
1652739460000|2022-05-16 22:17:40|1100.59|1082.79|1101.25|1083.45|1101.26|1083.46|1100.45|1082.65|17
1652739470000|2022-05-16 22:17:50|1101.26|1083.46|1100.57|1082.77|1101.28|1083.48|1100.57|1082.77|10
1652739480000|2022-05-16 22:18:00|1100.56|1082.76|1100.54|1082.74|1100.57|1082.77|1100.25|1082.45|22
1652739490000|2022-05-16 22:18:10|1100.55|1082.75|1100.4|1082.6|1100.55|1082.75|1100.37|1082.57|11
1652739500000|2022-05-16 22:18:20|1100.38|1082.58|1101.4|1083.6|1101.4|1083.6|1099.53|1081.73|25
1652739510000|2022-05-16 22:18:30|1101.41|1083.61|1101.88|1084.08|1101.88|1084.08|1101.38|1083.58|13
1652739520000|2022-05-16 22:18:40|1101.74|1083.94|1101.56|1083.76|1101.88|1084.08|1101.55|1083.75|8
1652739530000|2022-05-16 22:18:50|1101.06|1083.26|1100.61|1082.81|1101.06|1083.26|1100.61|1082.81|7
1652739540000|2022-05-16 22:19:00|1100.83|1083.03|1100.92|1083.12|1100.92|1083.12|1100.61|1082.81|4
1652739550000|2022-05-16 22:19:10|1101.39|1083.59|1100.61|1082.81|1101.39|1083.59|1100.61|1082.81|6
1652739560000|2022-05-16 22:19:20|1100.58|1082.78|1100.72|1082.92|1100.94|1083.14|1100.52|1082.72|9
1652739570000|2022-05-16 22:19:30|1100.71|1082.91|1099.41|1081.61|1100.71|1082.91|1099.41|1081.61|10
1652739580000|2022-05-16 22:19:40|1099.42|1081.62|1098.96|1081.16|1099.46|1081.66|1098.84|1081.04|11
1652739590000|2022-05-16 22:19:50|1099.1|1081.3|1100.4|1082.6|1101.24|1083.44|1098.96|1081.16|27
1652739600000|2022-05-16 22:20:00|1100.37|1082.57|1100.62|1082.82|1100.92|1083.12|1099.67|1081.87|22
1652739610000|2022-05-16 22:20:10|1100.63|1082.83|1102.33|1084.53|1102.4|1084.6|1100.63|1082.83|17
1652739620000|2022-05-16 22:20:20|1101.88|1084.08|1102.5|1084.7|1102.5|1084.7|1101.4|1083.6|20
1652739630000|2022-05-16 22:20:30|1102.4|1084.6|1101.47|1083.67|1102.4|1084.6|1101.47|1083.67|19
1652739640000|2022-05-16 22:20:40|1101.48|1083.68|1102.99|1085.19|1102.99|1085.19|1101.45|1083.65|28
1652739650000|2022-05-16 22:20:50|1103.01|1085.21|1103.04|1085.24|1103.17|1085.37|1103.01|1085.21|14
1652739660000|2022-05-16 22:21:00|1103.11|1085.31|1103.52|1085.72|1103.56|1085.76|1103.06|1085.26|19
1652739670000|2022-05-16 22:21:10|1103.56|1085.76|1103.67|1085.87|1103.67|1085.87|1103.26|1085.46|21
1652739680000|2022-05-16 22:21:20|1103.66|1085.86|1101.88|1084.08|1103.66|1085.86|1101.47|1083.67|26
1652739690000|2022-05-16 22:21:30|1101.79|1083.99|1100.58|1082.78|1102.38|1084.58|1100.52|1082.72|24
1652739700000|2022-05-16 22:21:40|1100.8|1083|1100.27|1082.47|1101.31|1083.51|1100.17|1082.37|20
1652739710000|2022-05-16 22:21:50|1100.26|1082.46|1100.49|1082.69|1100.49|1082.69|1099.8|1082|15
1652739720000|2022-05-16 22:22:00|1100.39|1082.59|1100.49|1082.69|1100.49|1082.69|1099.99|1082.19|12
1652739730000|2022-05-16 22:22:10|1100.48|1082.68|1101.32|1083.52|1101.49|1083.69|1100.37|1082.57|21
1652739740000|2022-05-16 22:22:20|1102|1084.2|1101.3|1083.5|1102.28|1084.48|1100.86|1083.06|26
1652739750000|2022-05-16 22:22:30|1101.23|1083.43|1101.4|1083.6|1102.39|1084.59|1100.61|1082.81|34
1652739760000|2022-05-16 22:22:40|1101.84|1084.04|1101.61|1083.81|1103.05|1085.25|1101.61|1083.81|27
1652739770000|2022-05-16 22:22:50|1101.84|1084.04|1101.35|1083.55|1102.4|1084.6|1101.23|1083.43|22
1652739780000|2022-05-16 22:23:00|1101.34|1083.54|1099.85|1082.05|1101.34|1083.54|1099.57|1081.77|23
1652739790000|2022-05-16 22:23:10|1100.13|1082.33|1100.71|1082.91|1101.4|1083.6|1099.84|1082.04|26
1652739800000|2022-05-16 22:23:20|1100.4|1082.6|1102.36|1084.56|1102.91|1085.11|1100.4|1082.6|27
1652739810000|2022-05-16 22:23:30|1102.4|1084.6|1102.67|1084.87|1103.01|1085.21|1102.38|1084.58|16
1652739820000|2022-05-16 22:23:40|1102.54|1084.74|1102.3|1084.5|1102.67|1084.87|1101.77|1083.97|24
1652739830000|2022-05-16 22:23:50|1102.32|1084.52|1101.55|1083.75|1102.32|1084.52|1101.55|1083.75|29
1652739840000|2022-05-16 22:24:00|1101.51|1083.71|1101.35|1083.55|1101.71|1083.91|1101.35|1083.55|16
1652739850000|2022-05-16 22:24:10|1101.34|1083.54|1102.33|1084.53|1102.33|1084.53|1101.34|1083.54|20
1652739860000|2022-05-16 22:24:20|1102.08|1084.28|1101.37|1083.57|1102.48|1084.68|1101.37|1083.57|22
1652739870000|2022-05-16 22:24:30|1101.05|1083.25|1101.43|1083.63|1101.51|1083.71|1101.05|1083.25|10
1652739880000|2022-05-16 22:24:40|1101.05|1083.25|1100.25|1082.45|1101.05|1083.25|1100.23|1082.43|8
1652739890000|2022-05-16 22:24:50|1100.24|1082.44|1100.48|1082.68|1100.52|1082.72|1099.58|1081.78|13
1652739900000|2022-05-16 22:25:00|1100.5|1082.7|1100.63|1082.83|1101.42|1083.62|1100.5|1082.7|18
1652739910000|2022-05-16 22:25:10|1100.58|1082.78|1099.71|1081.91|1100.58|1082.78|1099.71|1081.91|8
1652739920000|2022-05-16 22:25:20|1099.51|1081.71|1099.34|1081.54|1100.08|1082.28|1099.34|1081.54|17
1652739930000|2022-05-16 22:25:30|1100|1082.2|1100.39|1082.59|1100.42|1082.62|1100|1082.2|11
1652739940000|2022-05-16 22:25:40|1100.41|1082.61|1100.52|1082.72|1101.16|1083.36|1100.41|1082.61|19
1652739950000|2022-05-16 22:25:50|1100.56|1082.76|1099.31|1081.51|1101.15|1083.35|1099.31|1081.51|27
1652739960000|2022-05-16 22:26:00|1098.51|1080.71|1097.57|1079.77|1099.06|1081.26|1097.57|1079.77|9
1652739970000|2022-05-16 22:26:10|1097.46|1079.66|1095.92|1078.12|1097.46|1079.66|1095.92|1078.12|18
1652739980000|2022-05-16 22:26:20|1095.42|1077.62|1095.27|1077.47|1095.84|1078.04|1095.08|1077.28|17
1652739990000|2022-05-16 22:26:30|1095.08|1077.28|1095.36|1077.56|1095.36|1077.56|1095.08|1077.28|2
1652740000000|2022-05-16 22:26:40|1095.46|1077.66|1095.44|1077.64|1095.56|1077.76|1095.44|1077.64|5
1652740010000|2022-05-16 22:26:50|1095.08|1077.28|1094.85|1077.05|1095.08|1077.28|1094.85|1077.05|3
1652740020000|2022-05-16 22:27:00|1094.89|1077.09|1095.56|1077.76|1095.56|1077.76|1094.86|1077.06|16
1652740030000|2022-05-16 22:27:10|1096.03|1078.23|1095.59|1077.79|1096.13|1078.33|1095.27|1077.47|18
1652740040000|2022-05-16 22:27:20|1095.61|1077.81|1096.04|1078.24|1096.12|1078.32|1095.58|1077.78|21
1652740050000|2022-05-16 22:27:30|1096.06|1078.26|1094.86|1077.06|1096.12|1078.32|1094.86|1077.06|33
1652740060000|2022-05-16 22:27:40|1094.94|1077.14|1094.86|1077.06|1095.01|1077.21|1094.86|1077.06|6
1652740070000|2022-05-16 22:27:50|1094.84|1077.04|1094.82|1077.02|1094.84|1077.04|1094.82|1077.02|2
1652740080000|2022-05-16 22:28:00|1094.84|1077.04|1095.02|1077.22|1095.54|1077.74|1094.84|1077.04|18
1652740090000|2022-05-16 22:28:10|1094.86|1077.06|1095.33|1077.53|1095.42|1077.62|1094.86|1077.06|20
1652740100000|2022-05-16 22:28:20|1095.21|1077.41|1095.82|1078.02|1096.14|1078.34|1095.21|1077.41|19
1652740110000|2022-05-16 22:28:30|1095.69|1077.89|1095.7|1077.9|1095.81|1078.01|1095.69|1077.89|11
1652740120000|2022-05-16 22:28:40|1095.69|1077.89|1095.23|1077.43|1095.69|1077.89|1095.03|1077.23|20
1652740130000|2022-05-16 22:28:50|1095.03|1077.23|1093.65|1075.85|1095.03|1077.23|1093.65|1075.85|8
1652740140000|2022-05-16 22:29:00|1093.23|1075.43|1093.2|1075.4|1093.64|1075.84|1092.76|1074.96|24
1652740150000|2022-05-16 22:29:10|1093.15|1075.35|1094.57|1076.77|1094.57|1076.77|1092.98|1075.18|17
1652740160000|2022-05-16 22:29:20|1094.56|1076.76|1094.53|1076.73|1094.64|1076.84|1094.39|1076.59|11
1652740170000|2022-05-16 22:29:30|1094.55|1076.75|1096.15|1078.35|1096.16|1078.36|1094.55|1076.75|16
1652740180000|2022-05-16 22:29:40|1095.93|1078.13|1096.11|1078.31|1096.15|1078.35|1095.93|1078.13|17
1652740190000|2022-05-16 22:29:50|1095.93|1078.13|1095.74|1077.94|1096.1|1078.3|1095.61|1077.81|19
1652740200000|2022-05-16 22:30:00|1095.63|1077.83|1096.07|1078.27|1096.08|1078.28|1095.46|1077.66|17
1652740210000|2022-05-16 22:30:10|1095.88|1078.08|1095.23|1077.43|1096.09|1078.29|1095.16|1077.36|26
1652740220000|2022-05-16 22:30:20|1095.37|1077.57|1095.22|1077.42|1095.77|1077.97|1094.84|1077.04|25
1652740230000|2022-05-16 22:30:30|1095.2|1077.4|1092.69|1074.89|1095.2|1077.4|1092.69|1074.89|25
1652740240000|2022-05-16 22:30:40|1092.68|1074.88|1092.19|1074.39|1092.68|1074.88|1092.19|1074.39|14
1652740250000|2022-05-16 22:30:50|1092.58|1074.78|1090.79|1072.99|1092.58|1074.78|1090.65|1072.85|23
1652740260000|2022-05-16 22:31:00|1090.85|1073.05|1092.51|1074.71|1092.51|1074.71|1090.65|1072.85|17
1652740270000|2022-05-16 22:31:10|1092.55|1074.75|1092.76|1074.96|1093.36|1075.56|1092.49|1074.69|16
1652740280000|2022-05-16 22:31:20|1093.2|1075.4|1092.66|1074.86|1093.36|1075.56|1092.65|1074.85|21
1652740290000|2022-05-16 22:31:30|1093.21|1075.41|1094.23|1076.43|1094.23|1076.43|1093.06|1075.26|13
1652740300000|2022-05-16 22:31:40|1094.55|1076.75|1094.55|1076.75|1094.55|1076.75|1094.19|1076.39|11
1652740310000|2022-05-16 22:31:50|1094.43|1076.63|1093.58|1075.78|1094.43|1076.63|1093.35|1075.55|17
1652740320000|2022-05-16 22:32:00|1092.54|1074.74|1093.33|1075.53|1093.49|1075.69|1092.54|1074.74|11
1652740330000|2022-05-16 22:32:10|1093.34|1075.54|1093.4|1075.6|1093.96|1076.16|1093.22|1075.42|20
1652740340000|2022-05-16 22:32:20|1093.31|1075.51|1093.46|1075.66|1093.46|1075.66|1093.31|1075.51|7
1652740350000|2022-05-16 22:32:30|1093.45|1075.65|1093.48|1075.68|1093.5|1075.7|1093.45|1075.65|5
1652740360000|2022-05-16 22:32:40|1093.5|1075.7|1092.63|1074.83|1093.54|1075.74|1092.63|1074.83|20
1652740370000|2022-05-16 22:32:50|1092.64|1074.84|1092.63|1074.83|1092.64|1074.84|1092.63|1074.83|10
1652740380000|2022-05-16 22:33:00|1092.64|1074.84|1093.03|1075.23|1093.22|1075.42|1092.64|1074.84|19
1652740390000|2022-05-16 22:33:10|1093.07|1075.27|1092.89|1075.09|1093.07|1075.27|1092.74|1074.94|11
1652740400000|2022-05-16 22:33:20|1092.81|1075.01|1092.59|1074.79|1092.81|1075.01|1092.56|1074.76|7
1652740410000|2022-05-16 22:33:30|1092.98|1075.18|1093.05|1075.25|1093.05|1075.25|1092.95|1075.15|7
1652740420000|2022-05-16 22:33:40|1093.47|1075.67|1093.92|1076.12|1094.04|1076.24|1093.47|1075.67|23
1652740430000|2022-05-16 22:33:50|1094.02|1076.22|1093.75|1075.95|1094.02|1076.22|1093.75|1075.95|12
1652740440000|2022-05-16 22:34:00|1093.74|1075.94|1093.74|1075.94|1093.94|1076.14|1093.72|1075.92|14
1652740450000|2022-05-16 22:34:10|1093.75|1075.95|1093.73|1075.93|1093.76|1075.96|1093.73|1075.93|6
1652740460000|2022-05-16 22:34:20|1093.72|1075.92|1092.59|1074.79|1093.72|1075.92|1092.47|1074.67|17
1652740470000|2022-05-16 22:34:30|1092.6|1074.8|1093.44|1075.64|1093.48|1075.68|1092.6|1074.8|11
1652740480000|2022-05-16 22:34:40|1093.35|1075.55|1093.35|1075.55|1093.44|1075.64|1093.35|1075.55|3
1652740490000|2022-05-16 22:34:50|1093.24|1075.44|1093.02|1075.22|1093.24|1075.44|1092.63|1074.83|11
1652740500000|2022-05-16 22:35:00|1093.12|1075.32|1093.72|1075.92|1093.72|1075.92|1093.12|1075.32|15
1652740510000|2022-05-16 22:35:10|1093.74|1075.94|1093.3|1075.5|1093.99|1076.19|1093.3|1075.5|20
1652740520000|2022-05-16 22:35:20|1093.19|1075.39|1093.01|1075.21|1093.19|1075.39|1092.59|1074.79|17
1652740530000|2022-05-16 22:35:30|1093.12|1075.32|1093.17|1075.37|1093.18|1075.38|1093.12|1075.32|5
1652740540000|2022-05-16 22:35:40|1093.18|1075.38|1093.18|1075.38|1093.18|1075.38|1093.18|1075.38|1
1652740550000|2022-05-16 22:35:50|1093.23|1075.43|1093.23|1075.43|1093.23|1075.43|1093.23|1075.43|1
1652740560000|2022-05-16 22:36:00|1093.25|1075.45|1093.28|1075.48|1093.43|1075.63|1093.25|1075.45|7
1652740570000|2022-05-16 22:36:10|1093.26|1075.46|1093.26|1075.46|1093.26|1075.46|1093.26|1075.46|1
1652740580000|2022-05-16 22:36:20|1093.2|1075.4|1093.04|1075.24|1093.2|1075.4|1092.66|1074.86|15
1652740590000|2022-05-16 22:36:30|1093.02|1075.22|1093.13|1075.33|1093.19|1075.39|1093.02|1075.22|10
1652740600000|2022-05-16 22:36:40|1093.18|1075.38|1093.12|1075.32|1093.18|1075.38|1093.12|1075.32|2
1652740610000|2022-05-16 22:36:50|1093.18|1075.38|1092.65|1074.85|1093.19|1075.39|1092.65|1074.85|5
1652740620000|2022-05-16 22:37:00|1092.59|1074.79|1092.56|1074.76|1092.6|1074.8|1092.56|1074.76|3
1652740630000|2022-05-16 22:37:10|1092.58|1074.78|1093.1|1075.3|1093.1|1075.3|1092.58|1074.78|16
1652740640000|2022-05-16 22:37:20|1093.08|1075.28|1092.85|1075.05|1093.09|1075.29|1092.83|1075.03|12
1652740650000|2022-05-16 22:37:30|1092.88|1075.08|1092.88|1075.08|1093.31|1075.51|1092.88|1075.08|3
1652740660000|2022-05-16 22:37:40|1092.85|1075.05|1093.4|1075.6|1093.4|1075.6|1092.85|1075.05|4
1652740670000|2022-05-16 22:37:50|1093.41|1075.61|1093.41|1075.61|1093.41|1075.61|1093.4|1075.6|3
1652740680000|2022-05-16 22:38:00|1093.47|1075.67|1093.56|1075.76|1093.56|1075.76|1093.47|1075.67|6
1652740690000|2022-05-16 22:38:10|1093.58|1075.78|1093.62|1075.82|1093.69|1075.89|1093.54|1075.74|8
1652740700000|2022-05-16 22:38:20|1093.69|1075.89|1093.64|1075.84|1094|1076.2|1093.64|1075.84|11
1652740710000|2022-05-16 22:38:30|1093.59|1075.79|1093.19|1075.39|1093.59|1075.79|1093.17|1075.37|9
1652740720000|2022-05-16 22:38:40|1093.16|1075.36|1093.06|1075.26|1093.16|1075.36|1092.66|1074.86|19
1652740730000|2022-05-16 22:38:50|1093.07|1075.27|1093.07|1075.27|1093.38|1075.58|1092.97|1075.17|12
1652740740000|2022-05-16 22:39:00|1092.96|1075.16|1092.88|1075.08|1092.96|1075.16|1092.86|1075.06|4
1652740750000|2022-05-16 22:39:10|1092.86|1075.06|1092.86|1075.06|1092.89|1075.09|1092.86|1075.06|3
1652740760000|2022-05-16 22:39:20|1092.88|1075.08|1092.91|1075.11|1092.91|1075.11|1092.88|1075.08|4
1652740770000|2022-05-16 22:39:30|1093.24|1075.44|1093.19|1075.39|1093.24|1075.44|1092.99|1075.19|3
1652740780000|2022-05-16 22:39:40|1092.99|1075.19|1093.15|1075.35|1093.15|1075.35|1092.99|1075.19|2
1652740790000|2022-05-16 22:39:50|1093.18|1075.38|1093.15|1075.35|1093.18|1075.38|1093.15|1075.35|2
1652740800000|2022-05-16 22:40:00|1093.16|1075.36|1093.46|1075.66|1093.46|1075.66|1093.15|1075.35|6
1652740810000|2022-05-16 22:40:10|1093.47|1075.67|1094.01|1076.21|1094.01|1076.21|1093.47|1075.67|12
1652740820000|2022-05-16 22:40:20|1094.02|1076.22|1094.07|1076.27|1094.07|1076.27|1094.02|1076.22|2
1652740830000|2022-05-16 22:40:30|1094.09|1076.29|1095.53|1077.73|1095.66|1077.86|1094.09|1076.29|15
1652740840000|2022-05-16 22:40:40|1095.54|1077.74|1095.58|1077.78|1095.58|1077.78|1095.44|1077.64|10
1652740850000|2022-05-16 22:40:50|1095.59|1077.79|1095.91|1078.11|1096.12|1078.32|1095.59|1077.79|20
1652740860000|2022-05-16 22:41:00|1095.93|1078.13|1095.54|1077.74|1095.97|1078.17|1095.49|1077.69|12
1652740870000|2022-05-16 22:41:10|1095.58|1077.78|1095.14|1077.34|1095.59|1077.79|1095.14|1077.34|13
1652740880000|2022-05-16 22:41:20|1094.6|1076.8|1094.49|1076.69|1094.6|1076.8|1094.4|1076.6|11
1652740890000|2022-05-16 22:41:30|1094.52|1076.72|1094.48|1076.68|1094.52|1076.72|1094.48|1076.68|3
1652740900000|2022-05-16 22:41:40|1094.51|1076.71|1094.51|1076.71|1094.51|1076.71|1094.48|1076.68|7
1652740910000|2022-05-16 22:41:50|1094.7|1076.9|1094.8|1077|1095.12|1077.32|1094.7|1076.9|11
1652740920000|2022-05-16 22:42:00|1094.64|1076.84|1094.91|1077.11|1094.91|1077.11|1094.6|1076.8|8
1652740930000|2022-05-16 22:42:10|1094.88|1077.08|1094.96|1077.16|1094.96|1077.16|1094.77|1076.97|11
1652740940000|2022-05-16 22:42:20|1094.77|1076.97|1094.4|1076.6|1094.77|1076.97|1094.4|1076.6|15
1652740950000|2022-05-16 22:42:30|1094.29|1076.49|1094.14|1076.34|1094.31|1076.51|1094.14|1076.34|12
1652740960000|2022-05-16 22:42:40|1094.32|1076.52|1094.28|1076.48|1094.36|1076.56|1094.24|1076.44|11
1652740970000|2022-05-16 22:42:50|1094.34|1076.54|1094.65|1076.85|1094.65|1076.85|1094.3|1076.5|11
1652740980000|2022-05-16 22:43:00|1094.64|1076.84|1094.64|1076.84|1094.64|1076.84|1094.59|1076.79|7
1652740990000|2022-05-16 22:43:10|1094.62|1076.82|1094.26|1076.46|1094.62|1076.82|1094.26|1076.46|7
1652741000000|2022-05-16 22:43:20|1094.24|1076.44|1094.33|1076.53|1094.45|1076.65|1094.21|1076.41|16
1652741010000|2022-05-16 22:43:30|1094.35|1076.55|1094.03|1076.23|1094.42|1076.62|1094.01|1076.21|8
1652741020000|2022-05-16 22:43:40|1094.41|1076.61|1094.49|1076.69|1094.49|1076.69|1094.41|1076.61|3
1652741030000|2022-05-16 22:43:50|1094.06|1076.26|1093.2|1075.4|1094.49|1076.69|1093.17|1075.37|15
1652741040000|2022-05-16 22:44:00|1093.23|1075.43|1092.55|1074.75|1093.23|1075.43|1092.52|1074.72|8
1652741050000|2022-05-16 22:44:10|1092.58|1074.78|1092.88|1075.08|1093.2|1075.4|1092.58|1074.78|9
1652741060000|2022-05-16 22:44:20|1093.16|1075.36|1093.2|1075.4|1093.23|1075.43|1093.16|1075.36|8
1652741070000|2022-05-16 22:44:30|1093.22|1075.42|1093.18|1075.38|1093.26|1075.46|1093.18|1075.38|6
1652741080000|2022-05-16 22:44:40|1093.2|1075.4|1093.24|1075.44|1093.24|1075.44|1093.08|1075.28|6
1652741090000|2022-05-16 22:44:50|1093.19|1075.39|1092.95|1075.15|1093.19|1075.39|1092.95|1075.15|4
1652741100000|2022-05-16 22:45:00|1093.03|1075.23|1093.34|1075.54|1093.36|1075.56|1093.03|1075.23|8
1652741110000|2022-05-16 22:45:10|1093.38|1075.58|1093.75|1075.95|1093.75|1075.95|1093.38|1075.58|9
1652741120000|2022-05-16 22:45:20|1093.83|1076.03|1094.55|1076.75|1094.88|1077.08|1093.83|1076.03|15
1652741130000|2022-05-16 22:45:30|1094.52|1076.72|1094.11|1076.31|1094.52|1076.72|1094.03|1076.23|17
1652741140000|2022-05-16 22:45:40|1094.52|1076.72|1094.09|1076.29|1094.52|1076.72|1094.09|1076.29|13
1652741150000|2022-05-16 22:45:50|1094.5|1076.7|1094.59|1076.79|1094.59|1076.79|1094.09|1076.29|13
1652741160000|2022-05-16 22:46:00|1094.58|1076.78|1094.91|1077.11|1094.91|1077.11|1094.53|1076.73|11
1652741170000|2022-05-16 22:46:10|1094.93|1077.13|1095|1077.2|1095.06|1077.26|1094.93|1077.13|9
1652741180000|2022-05-16 22:46:20|1095.02|1077.22|1095.06|1077.26|1095.06|1077.26|1095.02|1077.22|3
1652741200000|2022-05-16 22:46:40|1095.48|1077.68|1096.83|1079.03|1096.83|1079.03|1095.48|1077.68|9
1652741210000|2022-05-16 22:46:50|1097.16|1079.36|1097.23|1079.43|1097.43|1079.63|1097.12|1079.32|13
1652741220000|2022-05-16 22:47:00|1097.1|1079.3|1097.24|1079.44|1097.25|1079.45|1097|1079.2|9
1652741230000|2022-05-16 22:47:10|1097|1079.2|1096.31|1078.51|1097|1079.2|1096.28|1078.48|10
1652741240000|2022-05-16 22:47:20|1096.34|1078.54|1096.34|1078.54|1096.36|1078.56|1096.34|1078.54|3
1652741250000|2022-05-16 22:47:30|1096.29|1078.49|1095.24|1077.44|1096.29|1078.49|1095.22|1077.42|15
1652741260000|2022-05-16 22:47:40|1095.25|1077.45|1095.51|1077.71|1095.53|1077.73|1095.25|1077.45|9
1652741270000|2022-05-16 22:47:50|1095.37|1077.57|1095.36|1077.56|1095.4|1077.6|1095.36|1077.56|5
1652741280000|2022-05-16 22:48:00|1095.38|1077.58|1095.86|1078.06|1095.86|1078.06|1095.38|1077.58|13
1652741290000|2022-05-16 22:48:10|1095.88|1078.08|1096.27|1078.47|1096.27|1078.47|1095.88|1078.08|8
1652741300000|2022-05-16 22:48:20|1096.1|1078.3|1096.22|1078.42|1096.22|1078.42|1096.1|1078.3|2
1652741310000|2022-05-16 22:48:30|1096.23|1078.43|1096.27|1078.47|1096.27|1078.47|1096.2|1078.4|7
1652741320000|2022-05-16 22:48:40|1096.12|1078.32|1096.02|1078.22|1096.12|1078.32|1095.88|1078.08|8
1652741330000|2022-05-16 22:48:50|1096.27|1078.47|1096.27|1078.47|1096.27|1078.47|1096.27|1078.47|1
1652741340000|2022-05-16 22:49:00|1095.59|1077.79|1095.65|1077.85|1095.65|1077.85|1095.38|1077.58|10
1652741350000|2022-05-16 22:49:10|1095.51|1077.71|1096.12|1078.32|1096.15|1078.35|1095.51|1077.71|7
1652741360000|2022-05-16 22:49:20|1096.1|1078.3|1095.59|1077.79|1096.1|1078.3|1095.56|1077.76|15
1652741370000|2022-05-16 22:49:30|1095.45|1077.65|1094.35|1076.55|1095.45|1077.65|1094.35|1076.55|7
1652741380000|2022-05-16 22:49:40|1094.31|1076.51|1094.61|1076.81|1094.62|1076.82|1094.18|1076.38|8
1652741390000|2022-05-16 22:49:50|1094.42|1076.62|1093.98|1076.18|1094.42|1076.62|1093.98|1076.18|11
1652741400000|2022-05-16 22:50:00|1093.48|1075.68|1093.07|1075.27|1093.48|1075.68|1092.39|1074.59|14
1652741410000|2022-05-16 22:50:10|1093.01|1075.21|1091.94|1074.14|1093.01|1075.21|1091.92|1074.12|19
1652741420000|2022-05-16 22:50:20|1091.92|1074.12|1091.67|1073.87|1091.94|1074.14|1091.67|1073.87|11
1652741430000|2022-05-16 22:50:30|1091.58|1073.78|1091.55|1073.75|1091.59|1073.79|1091.55|1073.75|3
1652741440000|2022-05-16 22:50:40|1091.56|1073.76|1092.33|1074.53|1092.36|1074.56|1091.55|1073.75|8
1652741450000|2022-05-16 22:50:50|1092.36|1074.56|1091.43|1073.63|1092.36|1074.56|1091.43|1073.63|7
1652741460000|2022-05-16 22:51:00|1091.46|1073.66|1091.47|1073.67|1091.58|1073.78|1091.46|1073.66|6
1652741470000|2022-05-16 22:51:10|1091.5|1073.7|1092.16|1074.36|1092.3|1074.5|1091.5|1073.7|14
1652741480000|2022-05-16 22:51:20|1091.88|1074.08|1091.54|1073.74|1091.88|1074.08|1091.54|1073.74|6
1652741490000|2022-05-16 22:51:30|1091.64|1073.84|1092.07|1074.27|1092.17|1074.37|1091.64|1073.84|10
1652741500000|2022-05-16 22:51:40|1091.84|1074.04|1090.65|1072.85|1092.07|1074.27|1090.47|1072.67|15
1652741510000|2022-05-16 22:51:50|1090.61|1072.81|1087.83|1070.03|1090.61|1072.81|1087.83|1070.03|20
1652741520000|2022-05-16 22:52:00|1087.97|1070.17|1089.34|1071.54|1089.35|1071.55|1087.97|1070.17|27
1652741530000|2022-05-16 22:52:10|1088.6|1070.8|1089.13|1071.33|1089.13|1071.33|1088.16|1070.36|28
1652741540000|2022-05-16 22:52:20|1089.15|1071.35|1089.09|1071.29|1089.26|1071.46|1088.88|1071.08|23
1652741550000|2022-05-16 22:52:30|1089|1071.2|1088.51|1070.71|1089|1071.2|1088.5|1070.7|21
1652741560000|2022-05-16 22:52:40|1088.56|1070.76|1088.78|1070.98|1089.17|1071.37|1088.56|1070.76|16
1652741570000|2022-05-16 22:52:50|1088.69|1070.89|1088.73|1070.93|1088.79|1070.99|1088.69|1070.89|5
1652741580000|2022-05-16 22:53:00|1088.74|1070.94|1087.67|1069.87|1088.74|1070.94|1087.67|1069.87|14
1652741590000|2022-05-16 22:53:10|1087.68|1069.88|1088.25|1070.45|1088.25|1070.45|1087.65|1069.85|19
1652741600000|2022-05-16 22:53:20|1088.29|1070.49|1087.91|1070.11|1088.3|1070.5|1087.91|1070.11|5
1652741610000|2022-05-16 22:53:30|1088.25|1070.45|1088.06|1070.26|1088.34|1070.54|1087.97|1070.17|12
1652741620000|2022-05-16 22:53:40|1088.12|1070.32|1088.38|1070.58|1088.56|1070.76|1088.12|1070.32|11
1652741630000|2022-05-16 22:53:50|1088.36|1070.56|1088.09|1070.29|1088.36|1070.56|1088.09|1070.29|6
1652741640000|2022-05-16 22:54:00|1088.01|1070.21|1089.16|1071.36|1089.17|1071.37|1087.97|1070.17|24
1652741650000|2022-05-16 22:54:10|1089.17|1071.37|1089.16|1071.36|1089.2|1071.4|1088.91|1071.11|20
1652741660000|2022-05-16 22:54:20|1089.18|1071.38|1089.31|1071.51|1089.42|1071.62|1089.18|1071.38|13
1652741670000|2022-05-16 22:54:30|1089.26|1071.46|1089.12|1071.32|1089.26|1071.46|1089.12|1071.32|5
1652741680000|2022-05-16 22:54:40|1089.04|1071.24|1088.84|1071.04|1089.04|1071.24|1088.84|1071.04|4
1652741690000|2022-05-16 22:54:50|1088.8|1071|1089.24|1071.44|1089.3|1071.5|1088.73|1070.93|11
1652741700000|2022-05-16 22:55:00|1089.26|1071.46|1089.39|1071.59|1089.66|1071.86|1089.19|1071.39|20
1652741710000|2022-05-16 22:55:10|1089.37|1071.57|1088.75|1070.95|1089.37|1071.57|1088.72|1070.92|19
1652741720000|2022-05-16 22:55:20|1088.88|1071.08|1088.75|1070.95|1088.88|1071.08|1088.75|1070.95|2
1652741730000|2022-05-16 22:55:30|1088.88|1071.08|1088.73|1070.93|1089.16|1071.36|1088.73|1070.93|16
1652741740000|2022-05-16 22:55:40|1088.75|1070.95|1088.75|1070.95|1088.75|1070.95|1088.75|1070.95|1
1652741760000|2022-05-16 22:56:00|1088.74|1070.94|1088.74|1070.94|1088.74|1070.94|1088.74|1070.94|1
1652741770000|2022-05-16 22:56:10|1088.72|1070.92|1088.64|1070.84|1088.72|1070.92|1088.64|1070.84|4
1652741780000|2022-05-16 22:56:20|1088.6|1070.8|1088.08|1070.28|1088.6|1070.8|1088.08|1070.28|2
1652741790000|2022-05-16 22:56:30|1087.88|1070.08|1086.8|1069|1087.88|1070.08|1086.8|1069|8
1652741800000|2022-05-16 22:56:40|1086.76|1068.96|1086.69|1068.89|1086.76|1068.96|1086.69|1068.89|11
1652741810000|2022-05-16 22:56:50|1086.43|1068.63|1086.04|1068.24|1086.43|1068.63|1086.04|1068.24|8
1652741820000|2022-05-16 22:57:00|1086.18|1068.38|1087.43|1069.63|1087.43|1069.63|1086.18|1068.38|10
1652741830000|2022-05-16 22:57:10|1087.47|1069.67|1087.61|1069.81|1087.61|1069.81|1087.31|1069.51|17
1652741840000|2022-05-16 22:57:20|1087.63|1069.83|1087.13|1069.33|1087.66|1069.86|1087.13|1069.33|14
1652741850000|2022-05-16 22:57:30|1087.18|1069.38|1087.36|1069.56|1087.38|1069.58|1087.16|1069.36|7
1652741870000|2022-05-16 22:57:50|1087.38|1069.58|1087.43|1069.63|1087.52|1069.72|1087.38|1069.58|9
1652741880000|2022-05-16 22:58:00|1087.44|1069.64|1087.27|1069.47|1087.48|1069.68|1087.27|1069.47|3
1652741890000|2022-05-16 22:58:10|1087.28|1069.48|1087.23|1069.43|1087.34|1069.54|1087.23|1069.43|3
1652741900000|2022-05-16 22:58:20|1087.27|1069.47|1087.29|1069.49|1087.54|1069.74|1087.19|1069.39|7
1652741910000|2022-05-16 22:58:30|1087.32|1069.52|1087.12|1069.32|1087.32|1069.52|1086.9|1069.1|18
1652741920000|2022-05-16 22:58:40|1087.13|1069.33|1087.95|1070.15|1087.95|1070.15|1087.13|1069.33|13
1652741930000|2022-05-16 22:58:50|1087.93|1070.13|1087.95|1070.15|1087.95|1070.15|1087.93|1070.13|3
1652741950000|2022-05-16 22:59:10|1088.02|1070.22|1088.7|1070.9|1088.7|1070.9|1088.02|1070.22|4
1652741960000|2022-05-16 22:59:20|1088.49|1070.69|1088.49|1070.69|1088.49|1070.69|1088.49|1070.69|1
1652741980000|2022-05-16 22:59:40|1088.21|1070.41|1087.92|1070.12|1088.21|1070.41|1087.92|1070.12|6
1652741990000|2022-05-16 22:59:50|1087.95|1070.15|1088.14|1070.34|1088.14|1070.34|1087.92|1070.12|4
1652742000000|2022-05-16 23:00:00|1088.13|1070.33|1088.29|1070.49|1088.29|1070.49|1087.92|1070.12|16
1652742010000|2022-05-16 23:00:10|1088.26|1070.46|1088.28|1070.48|1088.31|1070.51|1088.24|1070.44|7
1652742020000|2022-05-16 23:00:20|1088.3|1070.5|1088.25|1070.45|1088.3|1070.5|1088.24|1070.44|4
1652742030000|2022-05-16 23:00:30|1088.22|1070.42|1088.11|1070.31|1088.22|1070.42|1087.95|1070.15|20
1652742040000|2022-05-16 23:00:40|1088.25|1070.45|1088.24|1070.44|1088.25|1070.45|1088.24|1070.44|2
1652742050000|2022-05-16 23:00:50|1088.21|1070.41|1088.06|1070.26|1088.21|1070.41|1088.06|1070.26|4
1652742060000|2022-05-16 23:01:00|1088.04|1070.24|1088.23|1070.43|1088.27|1070.47|1087.92|1070.12|13
1652742070000|2022-05-16 23:01:10|1088.13|1070.33|1088.13|1070.33|1088.17|1070.37|1088.13|1070.33|3
1652742080000|2022-05-16 23:01:20|1088.08|1070.28|1088.1|1070.3|1088.1|1070.3|1087.91|1070.11|7
1652742090000|2022-05-16 23:01:30|1088.11|1070.31|1088.12|1070.32|1088.22|1070.42|1088.11|1070.31|9
1652742100000|2022-05-16 23:01:40|1088.16|1070.36|1088.15|1070.35|1088.2|1070.4|1088.08|1070.28|10
1652742110000|2022-05-16 23:01:50|1088.14|1070.34|1087.91|1070.11|1088.14|1070.34|1087.91|1070.11|8
1652742170000|2022-05-16 23:02:50|1087.55|1069.75|1087.54|1069.74|1087.55|1069.75|1087.5|1069.7|4
1652742180000|2022-05-16 23:03:00|1087.45|1069.65|1088.28|1070.48|1088.28|1070.48|1087.45|1069.65|22
1652742190000|2022-05-16 23:03:10|1088.29|1070.49|1087.5|1069.7|1088.3|1070.5|1087.5|1069.7|16
1652742200000|2022-05-16 23:03:20|1087.47|1069.67|1087.45|1069.65|1087.54|1069.74|1087.44|1069.64|17
1652742210000|2022-05-16 23:03:30|1087.44|1069.64|1087.46|1069.66|1087.53|1069.73|1087.37|1069.57|15
1652742220000|2022-05-16 23:03:40|1087.49|1069.69|1087.49|1069.69|1087.53|1069.73|1087.47|1069.67|16
1652742230000|2022-05-16 23:03:50|1087.53|1069.73|1087.44|1069.64|1087.56|1069.76|1087.4|1069.6|6
1652742240000|2022-05-16 23:04:00|1087.43|1069.63|1087.29|1069.49|1087.49|1069.69|1087.29|1069.49|7
1652742250000|2022-05-16 23:04:10|1087.39|1069.59|1086.9|1069.1|1087.46|1069.66|1086.9|1069.1|9
1652742260000|2022-05-16 23:04:20|1087|1069.2|1087.19|1069.39|1087.19|1069.39|1087|1069.2|3
1652742270000|2022-05-16 23:04:30|1087.18|1069.38|1087.18|1069.38|1087.19|1069.39|1087.18|1069.38|7
1652742280000|2022-05-16 23:04:40|1087.19|1069.39|1087.11|1069.31|1087.21|1069.41|1087.11|1069.31|10
1652742290000|2022-05-16 23:04:50|1087.09|1069.29|1086.04|1068.24|1087.09|1069.29|1086.04|1068.24|16
1652742300000|2022-05-16 23:05:00|1086.2|1068.4|1087.23|1069.43|1087.23|1069.43|1086.04|1068.24|22
1652742310000|2022-05-16 23:05:10|1087.21|1069.41|1087.21|1069.41|1087.29|1069.49|1086.99|1069.19|18
1652742320000|2022-05-16 23:05:20|1087.24|1069.44|1086.67|1068.87|1087.41|1069.61|1086.67|1068.87|25
1652742330000|2022-05-16 23:05:30|1086.71|1068.91|1086.92|1069.12|1087.14|1069.34|1086.7|1068.9|19
1652742340000|2022-05-16 23:05:40|1086.79|1068.99|1086.58|1068.78|1086.79|1068.99|1086.58|1068.78|8
1652742350000|2022-05-16 23:05:50|1086.6|1068.8|1086.6|1068.8|1086.64|1068.84|1086.58|1068.78|7
1652742360000|2022-05-16 23:06:00|1086.59|1068.79|1087.27|1069.47|1087.27|1069.47|1086.59|1068.79|17
1652742370000|2022-05-16 23:06:10|1087.25|1069.45|1087.21|1069.41|1087.34|1069.54|1087.17|1069.37|10
1652742380000|2022-05-16 23:06:20|1087.18|1069.38|1086.76|1068.96|1087.18|1069.38|1086.57|1068.77|15
1652742390000|2022-05-16 23:06:30|1086.77|1068.97|1086.78|1068.98|1086.79|1068.99|1086.76|1068.96|7
1652742400000|2022-05-16 23:06:40|1086.57|1068.77|1086.04|1068.24|1086.61|1068.81|1086.04|1068.24|6
1652742410000|2022-05-16 23:06:50|1085.69|1067.89|1085.6|1067.8|1085.69|1067.89|1085.6|1067.8|5
1652742420000|2022-05-16 23:07:00|1085.63|1067.83|1085.8|1068|1085.81|1068.01|1085.6|1067.8|7
1652742430000|2022-05-16 23:07:10|1085.69|1067.89|1085.63|1067.83|1085.69|1067.89|1085.63|1067.83|2
1652742440000|2022-05-16 23:07:20|1085.57|1067.77|1085.54|1067.74|1085.57|1067.77|1085.5|1067.7|7
1652742450000|2022-05-16 23:07:30|1085.56|1067.76|1085.55|1067.75|1085.56|1067.76|1085.55|1067.75|2
1652742460000|2022-05-16 23:07:40|1085.53|1067.73|1085.24|1067.44|1085.53|1067.73|1084.97|1067.17|9
1652742470000|2022-05-16 23:07:50|1084.97|1067.17|1084.46|1066.66|1084.97|1067.17|1084.46|1066.66|8
1652742480000|2022-05-16 23:08:00|1084.47|1066.67|1085.18|1067.38|1085.18|1067.38|1084.46|1066.66|10
1652742490000|2022-05-16 23:08:10|1085.21|1067.41|1084.6|1066.8|1085.22|1067.42|1084.6|1066.8|16
1652742500000|2022-05-16 23:08:20|1084.48|1066.68|1084.22|1066.42|1084.56|1066.76|1084.22|1066.42|9
1652742510000|2022-05-16 23:08:30|1084.24|1066.44|1084.24|1066.44|1084.3|1066.5|1084.24|1066.44|3
1652742520000|2022-05-16 23:08:40|1084.23|1066.43|1084.02|1066.22|1084.23|1066.43|1084.02|1066.22|2
1652742530000|2022-05-16 23:08:50|1084.14|1066.34|1084.04|1066.24|1084.41|1066.61|1084.02|1066.22|12
1652742540000|2022-05-16 23:09:00|1084.37|1066.57|1084.36|1066.56|1084.37|1066.57|1084.02|1066.22|21
1652742550000|2022-05-16 23:09:10|1084.44|1066.64|1084.39|1066.59|1084.44|1066.64|1084.06|1066.26|19
1652742560000|2022-05-16 23:09:20|1084.06|1066.26|1084.06|1066.26|1084.39|1066.59|1084.02|1066.22|15
1652742570000|2022-05-16 23:09:30|1084.39|1066.59|1084.06|1066.26|1084.39|1066.59|1084.06|1066.26|10
1652742580000|2022-05-16 23:09:40|1084.02|1066.22|1082.84|1065.04|1084.02|1066.22|1082.84|1065.04|6
1652742590000|2022-05-16 23:09:50|1082.87|1065.07|1082.33|1064.53|1082.87|1065.07|1081.42|1063.62|16
1652742600000|2022-05-16 23:10:00|1082.37|1064.57|1083.4|1065.6|1083.4|1065.6|1081.76|1063.96|30
1652742610000|2022-05-16 23:10:10|1083.44|1065.64|1082.66|1064.86|1083.54|1065.74|1082.36|1064.56|20
1652742620000|2022-05-16 23:10:20|1082.67|1064.87|1082.32|1064.52|1082.69|1064.89|1082.31|1064.51|11
1652742630000|2022-05-16 23:10:30|1082.36|1064.56|1082.55|1064.75|1082.58|1064.78|1082.33|1064.53|10
1652742640000|2022-05-16 23:10:40|1082.58|1064.78|1082.55|1064.75|1082.7|1064.9|1082.47|1064.67|10
1652742650000|2022-05-16 23:10:50|1082.59|1064.79|1083.27|1065.47|1083.27|1065.47|1082.39|1064.59|15
1652742660000|2022-05-16 23:11:00|1083.26|1065.46|1083.19|1065.39|1083.31|1065.51|1083.04|1065.24|12
1652742670000|2022-05-16 23:11:10|1083.22|1065.42|1083.3|1065.5|1083.39|1065.59|1083.08|1065.28|17
1652742680000|2022-05-16 23:11:20|1083.31|1065.51|1083.45|1065.65|1083.45|1065.65|1083.31|1065.51|6
1652742690000|2022-05-16 23:11:30|1083.94|1066.14|1084.28|1066.48|1084.28|1066.48|1083.94|1066.14|7
1652742700000|2022-05-16 23:11:40|1084.01|1066.21|1084.66|1066.86|1084.66|1066.86|1083.96|1066.16|20
1652742710000|2022-05-16 23:11:50|1084.72|1066.92|1084.74|1066.94|1084.81|1067.01|1084.72|1066.92|7
1652742720000|2022-05-16 23:12:00|1084.76|1066.96|1084.01|1066.21|1084.78|1066.98|1084.01|1066.21|12
1652742730000|2022-05-16 23:12:10|1084.42|1066.62|1084.08|1066.28|1084.6|1066.8|1084.01|1066.21|22
1652742740000|2022-05-16 23:12:20|1084.44|1066.64|1084.06|1066.26|1084.47|1066.67|1084.01|1066.21|18
1652742750000|2022-05-16 23:12:30|1084.45|1066.65|1084.09|1066.29|1084.48|1066.68|1084.01|1066.21|16
1652742760000|2022-05-16 23:12:40|1084.48|1066.68|1084.5|1066.7|1084.5|1066.7|1084.09|1066.29|11
1652742770000|2022-05-16 23:12:50|1084.49|1066.69|1083.94|1066.14|1084.49|1066.69|1083.86|1066.06|9
1652742780000|2022-05-16 23:13:00|1083.96|1066.16|1084.02|1066.22|1084.02|1066.22|1083.94|1066.14|5
1652742790000|2022-05-16 23:13:10|1084.06|1066.26|1084.7|1066.9|1084.7|1066.9|1084.06|1066.26|16
1652742800000|2022-05-16 23:13:20|1084.71|1066.91|1084.93|1067.13|1084.93|1067.13|1084.71|1066.91|10
1652742810000|2022-05-16 23:13:30|1084.78|1066.98|1083.87|1066.07|1084.78|1066.98|1083.86|1066.06|15
1652742820000|2022-05-16 23:13:40|1083.88|1066.08|1084|1066.2|1084|1066.2|1083.88|1066.08|5
1652742830000|2022-05-16 23:13:50|1084.02|1066.22|1084.4|1066.6|1084.4|1066.6|1084.02|1066.22|12
1652742840000|2022-05-16 23:14:00|1084.41|1066.61|1084.79|1066.99|1084.79|1066.99|1084.11|1066.31|18
1652742850000|2022-05-16 23:14:10|1084.76|1066.96|1084.78|1066.98|1084.78|1066.98|1084.75|1066.95|3
1652742860000|2022-05-16 23:14:20|1084.75|1066.95|1084.79|1066.99|1084.79|1066.99|1084.75|1066.95|3
1652742870000|2022-05-16 23:14:30|1084.75|1066.95|1084.34|1066.54|1084.79|1066.99|1084.34|1066.54|5
1652742880000|2022-05-16 23:14:40|1084.79|1066.99|1084.79|1066.99|1084.79|1066.99|1084.34|1066.54|7
1652742890000|2022-05-16 23:14:50|1084.85|1067.05|1084.79|1066.99|1084.85|1067.05|1084.34|1066.54|4
1652742900000|2022-05-16 23:15:00|1084.34|1066.54|1084.34|1066.54|1084.79|1066.99|1084.34|1066.54|5
1652742910000|2022-05-16 23:15:10|1084.79|1066.99|1082.59|1064.79|1084.79|1066.99|1082.48|1064.68|23
1652742920000|2022-05-16 23:15:20|1082.57|1064.77|1081.3|1063.5|1082.57|1064.77|1081.29|1063.49|17
1652742930000|2022-05-16 23:15:30|1081.24|1063.44|1080.9|1063.1|1081.24|1063.44|1080.9|1063.1|7
1652742950000|2022-05-16 23:15:50|1080.4|1062.6|1080.4|1062.6|1080.4|1062.6|1080.4|1062.6|1
1652742960000|2022-05-16 23:16:00|1080.3|1062.5|1079.71|1061.91|1080.3|1062.5|1079.71|1061.91|12
1652742970000|2022-05-16 23:16:10|1079.3|1061.5|1078.84|1061.04|1079.3|1061.5|1078.84|1061.04|4
1652742980000|2022-05-16 23:16:20|1078.83|1061.03|1078.49|1060.69|1078.83|1061.03|1078.49|1060.69|5
1652742990000|2022-05-16 23:16:30|1078.19|1060.39|1078.27|1060.47|1078.3|1060.5|1077.56|1059.76|12
1652743000000|2022-05-16 23:16:40|1078.25|1060.45|1078.62|1060.82|1078.62|1060.82|1078.25|1060.45|18
1652743010000|2022-05-16 23:16:50|1078.6|1060.8|1078.61|1060.81|1079.14|1061.34|1078.59|1060.79|12
1652743020000|2022-05-16 23:17:00|1078.58|1060.78|1078.39|1060.59|1078.59|1060.79|1078.39|1060.59|18
1652743030000|2022-05-16 23:17:10|1078.44|1060.64|1079.31|1061.51|1079.36|1061.56|1078.39|1060.59|16
1652743040000|2022-05-16 23:17:20|1079.32|1061.52|1079.34|1061.54|1079.34|1061.54|1078.66|1060.86|15
1652743050000|2022-05-16 23:17:30|1079.35|1061.55|1081.27|1063.47|1081.4|1063.6|1079.35|1061.55|23
1652743060000|2022-05-16 23:17:40|1081.28|1063.48|1081.93|1064.13|1081.93|1064.13|1081.28|1063.48|19
1652743070000|2022-05-16 23:17:50|1081.91|1064.11|1083.54|1065.74|1083.54|1065.74|1081.91|1064.11|23
1652743080000|2022-05-16 23:18:00|1083.37|1065.57|1082.75|1064.95|1083.37|1065.57|1082.59|1064.79|11
1652743090000|2022-05-16 23:18:10|1083.04|1065.24|1083.32|1065.52|1083.34|1065.54|1083.04|1065.24|14
1652743100000|2022-05-16 23:18:20|1083.36|1065.56|1083.14|1065.34|1083.37|1065.57|1083.03|1065.23|13
1652743110000|2022-05-16 23:18:30|1083.06|1065.26|1083.1|1065.3|1083.1|1065.3|1082.99|1065.19|8
1652743120000|2022-05-16 23:18:40|1083.15|1065.35|1083.37|1065.57|1083.42|1065.62|1083.15|1065.35|10
1652743130000|2022-05-16 23:18:50|1083.36|1065.56|1083.46|1065.66|1083.74|1065.94|1083.2|1065.4|18
1652743140000|2022-05-16 23:19:00|1083.41|1065.61|1083.8|1066|1083.82|1066.02|1083.41|1065.61|23
1652743150000|2022-05-16 23:19:10|1083.86|1066.06|1083.36|1065.56|1083.93|1066.13|1083.36|1065.56|17
1652743160000|2022-05-16 23:19:20|1083.33|1065.53|1082.61|1064.81|1083.33|1065.53|1082.61|1064.81|5
1652743170000|2022-05-16 23:19:30|1082.62|1064.82|1082.58|1064.78|1083.17|1065.37|1082.58|1064.78|11
1652743180000|2022-05-16 23:19:40|1082.61|1064.81|1082.56|1064.76|1082.62|1064.82|1082.55|1064.75|19
1652743190000|2022-05-16 23:19:50|1082.59|1064.79|1083.17|1065.37|1083.17|1065.37|1082.59|1064.79|12
1652743200000|2022-05-16 23:20:00|1083.16|1065.36|1083.34|1065.54|1083.34|1065.54|1082.62|1064.82|14
1652743210000|2022-05-16 23:20:10|1083.38|1065.58|1083.31|1065.51|1083.41|1065.61|1083.27|1065.47|6
1652743220000|2022-05-16 23:20:20|1083.32|1065.52|1083.36|1065.56|1083.43|1065.63|1083.32|1065.52|10
1652743230000|2022-05-16 23:20:30|1083.35|1065.55|1083.35|1065.55|1083.35|1065.55|1083.33|1065.53|3
1652743240000|2022-05-16 23:20:40|1083.39|1065.59|1083.36|1065.56|1083.4|1065.6|1083.36|1065.56|11
1652743250000|2022-05-16 23:20:50|1083.37|1065.57|1083.47|1065.67|1083.47|1065.67|1083.37|1065.57|2
1652743260000|2022-05-16 23:21:00|1083.48|1065.68|1083.4|1065.6|1083.48|1065.68|1083.4|1065.6|3
1652743270000|2022-05-16 23:21:10|1083.41|1065.61|1083.41|1065.61|1083.41|1065.61|1083.41|1065.61|1
1652743280000|2022-05-16 23:21:20|1083.42|1065.62|1082.53|1064.73|1083.42|1065.62|1082.53|1064.73|10
1652743290000|2022-05-16 23:21:30|1082.6|1064.8|1082.71|1064.91|1082.71|1064.91|1082.6|1064.8|3
1652743300000|2022-05-16 23:21:40|1082.59|1064.79|1082.34|1064.54|1082.67|1064.87|1082.34|1064.54|7
1652743310000|2022-05-16 23:21:50|1082.36|1064.56|1082.63|1064.83|1082.63|1064.83|1082.36|1064.56|4
1652743320000|2022-05-16 23:22:00|1082.59|1064.79|1082.57|1064.77|1082.59|1064.79|1082.57|1064.77|3
1652743330000|2022-05-16 23:22:10|1082.54|1064.74|1082.29|1064.49|1082.54|1064.74|1081.56|1063.76|17
1652743340000|2022-05-16 23:22:20|1082.3|1064.5|1082.26|1064.46|1082.3|1064.5|1082.26|1064.46|6
1652743360000|2022-05-16 23:22:40|1081.98|1064.18|1082.08|1064.28|1082.13|1064.33|1081.98|1064.18|4
1652743370000|2022-05-16 23:22:50|1082.12|1064.32|1081.44|1063.64|1082.12|1064.32|1081.35|1063.55|12
1652743380000|2022-05-16 23:23:00|1081.45|1063.65|1081.64|1063.84|1081.65|1063.85|1081.45|1063.65|10
1652743390000|2022-05-16 23:23:10|1081.67|1063.87|1082.28|1064.48|1082.28|1064.48|1081.67|1063.87|14
1652743400000|2022-05-16 23:23:20|1082.29|1064.49|1083.27|1065.47|1083.27|1065.47|1082.29|1064.49|12
1652743410000|2022-05-16 23:23:30|1083.3|1065.5|1082.29|1064.49|1083.3|1065.5|1082.27|1064.47|19
1652743420000|2022-05-16 23:23:40|1082.28|1064.48|1081.5|1063.7|1082.29|1064.49|1081.49|1063.69|15
1652743430000|2022-05-16 23:23:50|1081.51|1063.71|1081.43|1063.63|1081.51|1063.71|1081.43|1063.63|6
1652743440000|2022-05-16 23:24:00|1081.37|1063.57|1081.28|1063.48|1081.37|1063.57|1081.28|1063.48|4
1652743450000|2022-05-16 23:24:10|1081.04|1063.24|1080.51|1062.71|1081.04|1063.24|1080.51|1062.71|5
1652743460000|2022-05-16 23:24:20|1080.52|1062.72|1080.52|1062.72|1080.52|1062.72|1080.51|1062.71|3
1652743470000|2022-05-16 23:24:30|1080.59|1062.79|1081.69|1063.89|1081.69|1063.89|1080.56|1062.76|18
1652743480000|2022-05-16 23:24:40|1081.72|1063.92|1081.71|1063.91|1082.38|1064.58|1081.65|1063.85|14
1652743490000|2022-05-16 23:24:50|1081.65|1063.85|1080.43|1062.63|1081.65|1063.85|1080.43|1062.63|13
1652743500000|2022-05-16 23:25:00|1080.46|1062.66|1082.27|1064.47|1082.3|1064.5|1080.45|1062.65|21
1652743510000|2022-05-16 23:25:10|1082.28|1064.48|1082.5|1064.7|1082.5|1064.7|1081.62|1063.82|25
1652743520000|2022-05-16 23:25:20|1082.62|1064.82|1082.83|1065.03|1082.9|1065.1|1082.61|1064.81|12
1652743530000|2022-05-16 23:25:30|1082.84|1065.04|1082.18|1064.38|1082.91|1065.11|1082.16|1064.36|12
1652743540000|2022-05-16 23:25:40|1082.19|1064.39|1082.03|1064.23|1082.2|1064.4|1082.03|1064.23|5
1652743550000|2022-05-16 23:25:50|1082|1064.2|1081.42|1063.62|1082|1064.2|1081.29|1063.49|11
1652743560000|2022-05-16 23:26:00|1081.43|1063.63|1081.52|1063.72|1081.52|1063.72|1081.43|1063.63|8
1652743570000|2022-05-16 23:26:10|1081.53|1063.73|1081.54|1063.74|1081.67|1063.87|1081.53|1063.73|12
1652743580000|2022-05-16 23:26:20|1081.48|1063.68|1081.94|1064.14|1082.24|1064.44|1081.44|1063.64|29
1652743590000|2022-05-16 23:26:30|1081.95|1064.15|1082.75|1064.95|1082.75|1064.95|1081.95|1064.15|19
1652743600000|2022-05-16 23:26:40|1082.76|1064.96|1084.29|1066.49|1084.29|1066.49|1082.76|1064.96|15
1652743610000|2022-05-16 23:26:50|1084.6|1066.8|1086|1068.2|1086|1068.2|1084.6|1066.8|14
1652743620000|2022-05-16 23:27:00|1086.06|1068.26|1085|1067.2|1086.09|1068.29|1084.99|1067.19|28
1652743630000|2022-05-16 23:27:10|1084.99|1067.19|1086.28|1068.48|1086.28|1068.48|1084.99|1067.19|26
1652743640000|2022-05-16 23:27:20|1086.3|1068.5|1085.17|1067.37|1086.33|1068.53|1085.02|1067.22|23
1652743650000|2022-05-16 23:27:30|1085.28|1067.48|1085.31|1067.51|1085.37|1067.57|1085.15|1067.35|12
1652743660000|2022-05-16 23:27:40|1085.25|1067.45|1084.95|1067.15|1085.25|1067.45|1084.8|1067|5
1652743670000|2022-05-16 23:27:50|1084.8|1067|1085.2|1067.4|1085.24|1067.44|1084.8|1067|8
1652743680000|2022-05-16 23:28:00|1085.19|1067.39|1084.61|1066.81|1085.19|1067.39|1084.46|1066.66|8
1652743690000|2022-05-16 23:28:10|1084.31|1066.51|1084.04|1066.24|1084.31|1066.51|1084.04|1066.24|8
1652743700000|2022-05-16 23:28:20|1083.86|1066.06|1083.97|1066.17|1084.04|1066.24|1083.86|1066.06|14
1652743710000|2022-05-16 23:28:30|1084.01|1066.21|1083.78|1065.98|1084.01|1066.21|1083.3|1065.5|23
1652743720000|2022-05-16 23:28:40|1083.68|1065.88|1083.27|1065.47|1083.77|1065.97|1083.27|1065.47|9
1652743730000|2022-05-16 23:28:50|1083.23|1065.43|1083.2|1065.4|1083.61|1065.81|1083.19|1065.39|18
1652743740000|2022-05-16 23:29:00|1083.19|1065.39|1082.59|1064.79|1083.19|1065.39|1082.35|1064.55|17
1652743750000|2022-05-16 23:29:10|1082.93|1065.13|1082.88|1065.08|1082.98|1065.18|1082.87|1065.07|7
1652743760000|2022-05-16 23:29:20|1082.87|1065.07|1083.02|1065.22|1083.02|1065.22|1082.44|1064.64|12
1652743770000|2022-05-16 23:29:30|1083.06|1065.26|1082.82|1065.02|1083.34|1065.54|1082.81|1065.01|15
1652743780000|2022-05-16 23:29:40|1082.77|1064.97|1082.68|1064.88|1083.02|1065.22|1082.62|1064.82|20
1652743790000|2022-05-16 23:29:50|1082.62|1064.82|1082.59|1064.79|1082.62|1064.82|1082.59|1064.79|2
1652743800000|2022-05-16 23:30:00|1082.38|1064.58|1081.67|1063.87|1082.38|1064.58|1081.17|1063.37|15
1652743810000|2022-05-16 23:30:10|1081.64|1063.84|1081.87|1064.07|1082.15|1064.35|1081.61|1063.81|21
1652743820000|2022-05-16 23:30:20|1082.13|1064.33|1083.73|1065.93|1083.73|1065.93|1082.13|1064.33|27
1652743830000|2022-05-16 23:30:30|1083.75|1065.95|1083.4|1065.6|1083.78|1065.98|1083.38|1065.58|16
1652743840000|2022-05-16 23:30:40|1083.03|1065.23|1083.29|1065.49|1083.29|1065.49|1082.92|1065.12|5
1652743850000|2022-05-16 23:30:50|1083.31|1065.51|1083.46|1065.66|1083.81|1066.01|1083.31|1065.51|13
1652743860000|2022-05-16 23:31:00|1083.42|1065.62|1083.36|1065.56|1083.42|1065.62|1083.36|1065.56|4
1652743870000|2022-05-16 23:31:10|1083.25|1065.45|1082.9|1065.1|1083.25|1065.45|1082.47|1064.67|11
1652743880000|2022-05-16 23:31:20|1082.94|1065.14|1081.76|1063.96|1083.11|1065.31|1081.76|1063.96|23
1652743890000|2022-05-16 23:31:30|1081.88|1064.08|1082.29|1064.49|1082.44|1064.64|1081.88|1064.08|15
1652743900000|2022-05-16 23:31:40|1082.28|1064.48|1081.8|1064|1082.28|1064.48|1081.01|1063.21|23
1652743910000|2022-05-16 23:31:50|1081.81|1064.01|1081.4|1063.6|1081.88|1064.08|1081.4|1063.6|7
1652743920000|2022-05-16 23:32:00|1081.33|1063.53|1081.45|1063.65|1082.11|1064.31|1081.33|1063.53|14
1652743930000|2022-05-16 23:32:10|1081.36|1063.56|1080.42|1062.62|1081.36|1063.56|1080.42|1062.62|21
1652743950000|2022-05-16 23:32:30|1080.1|1062.3|1080.1|1062.3|1080.36|1062.56|1079.6|1061.8|7
1652743970000|2022-05-16 23:32:50|1079.55|1061.75|1078.72|1060.92|1079.55|1061.75|1078.28|1060.48|17
1652743980000|2022-05-16 23:33:00|1078.68|1060.88|1077.53|1059.73|1078.68|1060.88|1077.53|1059.73|15
1652743990000|2022-05-16 23:33:10|1077.51|1059.71|1077.17|1059.37|1077.51|1059.71|1077.17|1059.37|5
1652744000000|2022-05-16 23:33:20|1077.45|1059.65|1077.5|1059.7|1077.73|1059.93|1077.17|1059.37|11
1652744010000|2022-05-16 23:33:30|1077.47|1059.67|1076.34|1058.54|1077.59|1059.79|1076.34|1058.54|17
1652744020000|2022-05-16 23:33:40|1076.29|1058.49|1076.36|1058.56|1076.39|1058.59|1076.04|1058.24|8
1652744030000|2022-05-16 23:33:50|1076.37|1058.57|1076.04|1058.24|1076.37|1058.57|1075.79|1057.99|13
1652744040000|2022-05-16 23:34:00|1076.18|1058.38|1076.6|1058.8|1076.6|1058.8|1076.18|1058.38|12
1652744050000|2022-05-16 23:34:10|1076.75|1058.95|1076.39|1058.59|1076.75|1058.95|1076.34|1058.54|14
1652744060000|2022-05-16 23:34:20|1076.4|1058.6|1075.64|1057.84|1076.4|1058.6|1075.64|1057.84|17
1652744070000|2022-05-16 23:34:30|1075.73|1057.93|1075.42|1057.62|1075.82|1058.02|1075.03|1057.23|12
1652744080000|2022-05-16 23:34:40|1075.25|1057.45|1075.03|1057.23|1075.25|1057.45|1075.03|1057.23|2
1652744110000|2022-05-16 23:35:10|1074.53|1056.73|1075.48|1057.68|1075.48|1057.68|1074.44|1056.64|12
1652744120000|2022-05-16 23:35:20|1075.44|1057.64|1075.68|1057.88|1075.7|1057.9|1075.29|1057.49|15
1652744130000|2022-05-16 23:35:30|1075.71|1057.91|1075.69|1057.89|1075.95|1058.15|1075.67|1057.87|13
1652744140000|2022-05-16 23:35:40|1075.68|1057.88|1075.69|1057.89|1075.69|1057.89|1075.66|1057.86|4
1652744150000|2022-05-16 23:35:50|1075.73|1057.93|1075.62|1057.82|1075.92|1058.12|1075.54|1057.74|20
1652744160000|2022-05-16 23:36:00|1075.64|1057.84|1074.94|1057.14|1075.81|1058.01|1074.94|1057.14|22
1652744170000|2022-05-16 23:36:10|1074.44|1056.64|1073.73|1055.93|1074.52|1056.72|1073.63|1055.83|15
1652744180000|2022-05-16 23:36:20|1073.7|1055.9|1073.53|1055.73|1073.7|1055.9|1072.2|1054.4|23
1652744190000|2022-05-16 23:36:30|1073.61|1055.81|1074.11|1056.31|1074.25|1056.45|1073.61|1055.81|13
1652744200000|2022-05-16 23:36:40|1074.19|1056.39|1073.49|1055.69|1074.25|1056.45|1073.43|1055.63|16
1652744210000|2022-05-16 23:36:50|1073.5|1055.7|1074.08|1056.28|1074.08|1056.28|1073.4|1055.6|15
1652744220000|2022-05-16 23:37:00|1074.16|1056.36|1074.25|1056.45|1074.25|1056.45|1074.16|1056.36|2
1652744240000|2022-05-16 23:37:20|1074.74|1056.94|1074.41|1056.61|1074.83|1057.03|1074.29|1056.49|7
1652744250000|2022-05-16 23:37:30|1074.43|1056.63|1074.64|1056.84|1074.88|1057.08|1074.36|1056.56|17
1652744260000|2022-05-16 23:37:40|1074.6|1056.8|1074.88|1057.08|1075.13|1057.33|1074.56|1056.76|23
1652744270000|2022-05-16 23:37:50|1074.85|1057.05|1074.42|1056.62|1074.85|1057.05|1074.42|1056.62|15
1652744280000|2022-05-16 23:38:00|1074.36|1056.56|1074.08|1056.28|1074.36|1056.56|1073.85|1056.05|11
1652744290000|2022-05-16 23:38:10|1073.85|1056.05|1074.18|1056.38|1074.77|1056.97|1073.85|1056.05|22
1652744300000|2022-05-16 23:38:20|1074.11|1056.31|1074.45|1056.65|1074.45|1056.65|1073.85|1056.05|17
1652744310000|2022-05-16 23:38:30|1074.48|1056.68|1075.29|1057.49|1075.29|1057.49|1074.41|1056.61|19
1652744330000|2022-05-16 23:38:50|1075.18|1057.38|1075.1|1057.3|1075.18|1057.38|1075.01|1057.21|7
1652744340000|2022-05-16 23:39:00|1075.29|1057.49|1073.87|1056.07|1075.29|1057.49|1073.65|1055.85|22
1652744350000|2022-05-16 23:39:10|1073.88|1056.08|1074.82|1057.02|1074.82|1057.02|1073.71|1055.91|22
1652744360000|2022-05-16 23:39:20|1074.85|1057.05|1074.52|1056.72|1075.11|1057.31|1074.47|1056.67|15
1652744370000|2022-05-16 23:39:30|1074.51|1056.71|1074.57|1056.77|1074.57|1056.77|1074.09|1056.29|6
1652744380000|2022-05-16 23:39:40|1074.61|1056.81|1074.69|1056.89|1074.69|1056.89|1074.61|1056.81|4
1652744390000|2022-05-16 23:39:50|1074.83|1057.03|1075.13|1057.33|1075.13|1057.33|1074.83|1057.03|9
1652744400000|2022-05-16 23:40:00|1075.52|1057.72|1076.72|1058.92|1076.88|1059.08|1075.34|1057.54|30
1652744410000|2022-05-16 23:40:10|1076.75|1058.95|1075.47|1057.67|1076.75|1058.95|1075.01|1057.21|24
1652744420000|2022-05-16 23:40:20|1075.48|1057.68|1075.45|1057.65|1075.95|1058.15|1075.28|1057.48|27
1652744430000|2022-05-16 23:40:30|1075.53|1057.73|1075.79|1057.99|1076.63|1058.83|1075.53|1057.73|27
1652744440000|2022-05-16 23:40:40|1075.68|1057.88|1075.16|1057.36|1075.68|1057.88|1075.01|1057.21|21
1652744450000|2022-05-16 23:40:50|1075.31|1057.51|1075.44|1057.64|1075.44|1057.64|1075.01|1057.21|12
1652744460000|2022-05-16 23:41:00|1075.47|1057.67|1075.64|1057.84|1075.66|1057.86|1075.04|1057.24|19
1652744470000|2022-05-16 23:41:10|1075.71|1057.91|1076.12|1058.32|1076.23|1058.43|1075.31|1057.51|26
1652744480000|2022-05-16 23:41:20|1076.14|1058.34|1075.97|1058.17|1076.56|1058.76|1075.97|1058.17|20
1652744490000|2022-05-16 23:41:30|1075.79|1057.99|1076.52|1058.72|1076.69|1058.89|1075.51|1057.71|26
1652744500000|2022-05-16 23:41:40|1076.54|1058.74|1076.46|1058.66|1077.06|1059.26|1076.44|1058.64|15
1652744510000|2022-05-16 23:41:50|1076.45|1058.65|1076.58|1058.78|1077.12|1059.32|1076.29|1058.49|24
1652744520000|2022-05-16 23:42:00|1076.55|1058.75|1075.85|1058.05|1076.55|1058.75|1075.5|1057.7|25
1652744530000|2022-05-16 23:42:10|1075.91|1058.11|1075.49|1057.69|1076.4|1058.6|1075.49|1057.69|23
1652744540000|2022-05-16 23:42:20|1075.6|1057.8|1076.09|1058.29|1076.23|1058.43|1075.51|1057.71|19
1652744550000|2022-05-16 23:42:30|1076.12|1058.32|1076.68|1058.88|1076.68|1058.88|1076.12|1058.32|16
1652744560000|2022-05-16 23:42:40|1076.93|1059.13|1077.34|1059.54|1077.62|1059.82|1076.72|1058.92|18
1652744570000|2022-05-16 23:42:50|1077.45|1059.65|1076.65|1058.85|1077.74|1059.94|1076.64|1058.84|18
1652744580000|2022-05-16 23:43:00|1076.51|1058.71|1075.51|1057.71|1077.31|1059.51|1075.51|1057.71|26
1652744590000|2022-05-16 23:43:10|1075.52|1057.72|1076.23|1058.43|1076.71|1058.91|1075.52|1057.72|21
1652744600000|2022-05-16 23:43:20|1076.35|1058.55|1077.3|1059.5|1077.3|1059.5|1076.35|1058.55|12
1652744610000|2022-05-16 23:43:30|1077.23|1059.43|1076.92|1059.12|1077.23|1059.43|1076.61|1058.81|9
1652744620000|2022-05-16 23:43:40|1076.96|1059.16|1076.75|1058.95|1077.04|1059.24|1076.62|1058.82|20
1652744630000|2022-05-16 23:43:50|1076.77|1058.97|1076.83|1059.03|1076.83|1059.03|1076.7|1058.9|9
1652744640000|2022-05-16 23:44:00|1076.75|1058.95|1076.46|1058.66|1076.83|1059.03|1076.44|1058.64|9
1652744650000|2022-05-16 23:44:10|1076.51|1058.71|1076.7|1058.9|1076.7|1058.9|1076.51|1058.71|7
1652744660000|2022-05-16 23:44:20|1076.71|1058.91|1076.95|1059.15|1077.12|1059.32|1076.65|1058.85|13
1652744670000|2022-05-16 23:44:30|1076.99|1059.19|1077.08|1059.28|1077.15|1059.35|1076.99|1059.19|6
1652744690000|2022-05-16 23:44:50|1076.87|1059.07|1076.56|1058.76|1077.08|1059.28|1076.56|1058.76|11
1652744700000|2022-05-16 23:45:00|1076.61|1058.81|1075.18|1057.38|1076.7|1058.9|1074.53|1056.73|15
1652744710000|2022-05-16 23:45:10|1075.14|1057.34|1072.61|1054.81|1075.23|1057.43|1072.58|1054.78|30
1652744720000|2022-05-16 23:45:20|1072.59|1054.79|1069.41|1051.61|1072.59|1054.79|1069.41|1051.61|24
1652744730000|2022-05-16 23:45:30|1069.01|1051.21|1062.72|1044.92|1069.01|1051.21|1061.74|1043.94|24
1652744740000|2022-05-16 23:45:40|1062.56|1044.76|1064.16|1046.36|1064.4|1046.6|1061.47|1043.67|28
1652744750000|2022-05-16 23:45:50|1064.18|1046.38|1066.18|1048.38|1066.18|1048.38|1064.18|1046.38|34
1652744760000|2022-05-16 23:46:00|1066.19|1048.39|1068.38|1050.58|1068.38|1050.58|1066.19|1048.39|29
1652744770000|2022-05-16 23:46:10|1068.4|1050.6|1068.21|1050.41|1068.7|1050.9|1067.95|1050.15|33
1652744780000|2022-05-16 23:46:20|1068.37|1050.57|1069.17|1051.37|1069.4|1051.6|1068.36|1050.56|29
1652744790000|2022-05-16 23:46:30|1069.3|1051.5|1070.33|1052.53|1070.52|1052.72|1069.3|1051.5|23
1652744800000|2022-05-16 23:46:40|1070.32|1052.52|1069.5|1051.7|1070.42|1052.62|1069.5|1051.7|22
1652744810000|2022-05-16 23:46:50|1069.25|1051.45|1069.32|1051.52|1069.32|1051.52|1068.72|1050.92|12
1652744820000|2022-05-16 23:47:00|1069.38|1051.58|1069.79|1051.99|1069.87|1052.07|1069.38|1051.58|14
1652744830000|2022-05-16 23:47:10|1069.8|1052|1070.76|1052.96|1070.76|1052.96|1069.79|1051.99|9
1652744840000|2022-05-16 23:47:20|1070.77|1052.97|1070.18|1052.38|1070.87|1053.07|1069.82|1052.02|21
1652744850000|2022-05-16 23:47:30|1070.17|1052.37|1069.89|1052.09|1070.24|1052.44|1069.6|1051.8|18
1652744860000|2022-05-16 23:47:40|1069.88|1052.08|1069.89|1052.09|1069.9|1052.1|1069.06|1051.26|19
1652744870000|2022-05-16 23:47:50|1069.75|1051.95|1069.77|1051.97|1069.9|1052.1|1069.43|1051.63|11
1652744880000|2022-05-16 23:48:00|1069.9|1052.1|1070.63|1052.83|1070.77|1052.97|1069.81|1052.01|9
1652744890000|2022-05-16 23:48:10|1070.77|1052.97|1071.7|1053.9|1071.7|1053.9|1070.63|1052.83|19
1652744900000|2022-05-16 23:48:20|1071.67|1053.87|1071.73|1053.93|1071.82|1054.02|1071.44|1053.64|10
1652744910000|2022-05-16 23:48:30|1071.82|1054.02|1071.41|1053.61|1072.51|1054.71|1071.4|1053.6|11
1652744920000|2022-05-16 23:48:40|1071.44|1053.64|1071.37|1053.57|1071.83|1054.03|1071.37|1053.57|10
1652744930000|2022-05-16 23:48:50|1071.36|1053.56|1072.15|1054.35|1072.22|1054.42|1071.34|1053.54|15
1652744940000|2022-05-16 23:49:00|1072.19|1054.39|1072.51|1054.71|1072.51|1054.71|1072.1|1054.3|10
1652744950000|2022-05-16 23:49:10|1072.71|1054.91|1073.59|1055.79|1073.59|1055.79|1072.51|1054.71|11
1652744960000|2022-05-16 23:49:20|1073.43|1055.63|1073.11|1055.31|1073.43|1055.63|1072.4|1054.6|21
1652744970000|2022-05-16 23:49:30|1073.12|1055.32|1072.23|1054.43|1073.12|1055.32|1071.92|1054.12|18
1652744980000|2022-05-16 23:49:40|1072.22|1054.42|1072.13|1054.33|1072.35|1054.55|1071.92|1054.12|21
1652744990000|2022-05-16 23:49:50|1071.92|1054.12|1072.76|1054.96|1072.76|1054.96|1071.92|1054.12|17
1652745000000|2022-05-16 23:50:00|1072.8|1055|1073.02|1055.22|1073.02|1055.22|1072.8|1055|10
1652745010000|2022-05-16 23:50:10|1072.95|1055.15|1072.94|1055.14|1072.95|1055.15|1072.92|1055.12|4
1652745020000|2022-05-16 23:50:20|1072.88|1055.08|1072.82|1055.02|1072.88|1055.08|1072.82|1055.02|6
1652745030000|2022-05-16 23:50:30|1072.36|1054.56|1071.95|1054.15|1072.36|1054.56|1071.95|1054.15|2
1652745050000|2022-05-16 23:50:50|1071.45|1053.65|1069.89|1052.09|1071.95|1054.15|1069.89|1052.09|7
1652745060000|2022-05-16 23:51:00|1069.82|1052.02|1069.6|1051.8|1069.82|1052.02|1068.9|1051.1|24
1652745070000|2022-05-16 23:51:10|1069.61|1051.81|1069.54|1051.74|1069.74|1051.94|1069.51|1051.71|21
1652745080000|2022-05-16 23:51:20|1069.6|1051.8|1070.65|1052.85|1070.93|1053.13|1069.6|1051.8|19
1652745090000|2022-05-16 23:51:30|1070.6|1052.8|1070.63|1052.83|1070.63|1052.83|1070.6|1052.8|2
1652745100000|2022-05-16 23:51:40|1070.93|1053.13|1071.87|1054.07|1071.87|1054.07|1070.93|1053.13|21
1652745110000|2022-05-16 23:51:50|1071.88|1054.08|1071.73|1053.93|1072.1|1054.3|1071.71|1053.91|13
1652745120000|2022-05-16 23:52:00|1071.55|1053.75|1071.32|1053.52|1071.55|1053.75|1071.18|1053.38|10
1652745130000|2022-05-16 23:52:10|1071.31|1053.51|1070.37|1052.57|1071.31|1053.51|1070.37|1052.57|16
1652745140000|2022-05-16 23:52:20|1070.38|1052.58|1070.3|1052.5|1070.38|1052.58|1070.3|1052.5|9
1652745150000|2022-05-16 23:52:30|1070.31|1052.51|1070.3|1052.5|1070.31|1052.51|1070.27|1052.47|9
1652745160000|2022-05-16 23:52:40|1070.31|1052.51|1069.71|1051.91|1070.31|1052.51|1069.71|1051.91|8
1652745170000|2022-05-16 23:52:50|1068.5|1050.7|1069.2|1051.4|1069.26|1051.46|1068.5|1050.7|8
1652745180000|2022-05-16 23:53:00|1069.21|1051.41|1069.44|1051.64|1069.44|1051.64|1069.21|1051.41|6
1652745190000|2022-05-16 23:53:10|1069.67|1051.87|1071.05|1053.25|1071.06|1053.26|1069.44|1051.64|18
1652745200000|2022-05-16 23:53:20|1071.06|1053.26|1071.05|1053.25|1071.14|1053.34|1071.05|1053.25|6
1652745210000|2022-05-16 23:53:30|1071.09|1053.29|1071.08|1053.28|1071.17|1053.37|1071.08|1053.28|9
1652745220000|2022-05-16 23:53:40|1071.07|1053.27|1069.76|1051.96|1071.07|1053.27|1069.29|1051.49|20
1652745230000|2022-05-16 23:53:50|1069.75|1051.95|1070.43|1052.63|1070.45|1052.65|1069.41|1051.61|19
1652745240000|2022-05-16 23:54:00|1070.41|1052.61|1071.85|1054.05|1071.93|1054.13|1070.41|1052.61|23
1652745250000|2022-05-16 23:54:10|1071.87|1054.07|1070.19|1052.39|1071.9|1054.1|1070.19|1052.39|27
1652745260000|2022-05-16 23:54:20|1070.18|1052.38|1069.32|1051.52|1070.18|1052.38|1069.32|1051.52|20
1652745270000|2022-05-16 23:54:30|1069.3|1051.5|1069.76|1051.96|1069.78|1051.98|1069.17|1051.37|10
1652745280000|2022-05-16 23:54:40|1068.9|1051.1|1068.9|1051.1|1068.9|1051.1|1068.9|1051.1|1
1652745290000|2022-05-16 23:54:50|1069.18|1051.38|1069.18|1051.38|1069.18|1051.38|1069.15|1051.35|4
1652745300000|2022-05-16 23:55:00|1069.15|1051.35|1069.36|1051.56|1069.45|1051.65|1069.15|1051.35|10
1652745310000|2022-05-16 23:55:10|1069.35|1051.55|1069.11|1051.31|1069.35|1051.55|1069.11|1051.31|12
1652745320000|2022-05-16 23:55:20|1069.2|1051.4|1068.65|1050.85|1069.28|1051.48|1068.65|1050.85|5
1652745330000|2022-05-16 23:55:30|1068.29|1050.49|1068.29|1050.49|1068.29|1050.49|1068.29|1050.49|1
1652745340000|2022-05-16 23:55:40|1068.17|1050.37|1068.71|1050.91|1068.92|1051.12|1068.15|1050.35|13
1652745350000|2022-05-16 23:55:50|1068.74|1050.94|1069.01|1051.21|1069.01|1051.21|1068.62|1050.82|17
1652745360000|2022-05-16 23:56:00|1069.04|1051.24|1070.71|1052.91|1071.01|1053.21|1069.04|1051.24|23
1652745370000|2022-05-16 23:56:10|1070.75|1052.95|1070.21|1052.41|1070.82|1053.02|1070.21|1052.41|18
1652745380000|2022-05-16 23:56:20|1070.22|1052.42|1070.84|1053.04|1071.01|1053.21|1070.22|1052.42|21
1652745390000|2022-05-16 23:56:30|1070.77|1052.97|1070.89|1053.09|1070.89|1053.09|1070.4|1052.6|12
1652745400000|2022-05-16 23:56:40|1070.9|1053.1|1070.96|1053.16|1071.01|1053.21|1070.86|1053.06|11
1652745410000|2022-05-16 23:56:50|1070.97|1053.17|1071.01|1053.21|1071.01|1053.21|1070.97|1053.17|2
1652745420000|2022-05-16 23:57:00|1070.96|1053.16|1070.81|1053.01|1070.96|1053.16|1070.35|1052.55|16
1652745430000|2022-05-16 23:57:10|1070.67|1052.87|1069.3|1051.5|1070.79|1052.99|1069.29|1051.49|18
1652745440000|2022-05-16 23:57:20|1069.29|1051.49|1068.2|1050.4|1069.29|1051.49|1068.2|1050.4|24
1652745450000|2022-05-16 23:57:30|1068.19|1050.39|1067.99|1050.19|1068.19|1050.39|1067.68|1049.88|15
1652745460000|2022-05-16 23:57:40|1067.76|1049.96|1067.59|1049.79|1067.92|1050.12|1067.47|1049.67|18
1652745470000|2022-05-16 23:57:50|1067.58|1049.78|1068.04|1050.24|1068.04|1050.24|1067.47|1049.67|13
1652745480000|2022-05-16 23:58:00|1068.05|1050.25|1068.89|1051.09|1068.89|1051.09|1068.05|1050.25|28
1652745490000|2022-05-16 23:58:10|1068.92|1051.12|1067.38|1049.58|1068.92|1051.12|1067.32|1049.52|21
1652745500000|2022-05-16 23:58:20|1067.41|1049.61|1067.38|1049.58|1068.02|1050.22|1067.34|1049.54|24
1652745510000|2022-05-16 23:58:30|1067.41|1049.61|1067.35|1049.55|1067.85|1050.05|1067.26|1049.46|27
1652745520000|2022-05-16 23:58:40|1067.32|1049.52|1067.22|1049.42|1067.51|1049.71|1067.22|1049.42|9
1652745530000|2022-05-16 23:58:50|1067.21|1049.41|1067.6|1049.8|1067.61|1049.81|1067.11|1049.31|16
1652745540000|2022-05-16 23:59:00|1067.58|1049.78|1068.47|1050.67|1068.47|1050.67|1067.34|1049.54|18
1652745550000|2022-05-16 23:59:10|1068.69|1050.89|1069.72|1051.92|1069.84|1052.04|1068.69|1050.89|22
1652745560000|2022-05-16 23:59:20|1069.45|1051.65|1069.44|1051.64|1069.45|1051.65|1069.18|1051.38|10
1652745570000|2022-05-16 23:59:30|1069.45|1051.65|1070.09|1052.29|1070.09|1052.29|1069.45|1051.65|17
1652745580000|2022-05-16 23:59:40|1070.5|1052.7|1070.09|1052.29|1070.5|1052.7|1070.09|1052.29|2
1652745590000|2022-05-16 23:59:50|1070|1052.2|1070.05|1052.25|1070.05|1052.25|1069.96|1052.16|5
1652745600000|2022-05-17 00:00:00|1070.06|1052.26|1070.09|1052.29|1070.09|1052.29|1070.06|1052.26|2
1652745610000|2022-05-17 00:00:10|1070|1052.2|1070.09|1052.29|1070.09|1052.29|1069.99|1052.19|4
1652745620000|2022-05-17 00:00:20|1069.99|1052.19|1070.24|1052.44|1070.24|1052.44|1069.99|1052.19|4
1652745630000|2022-05-17 00:00:30|1070.35|1052.55|1071.18|1053.38|1071.24|1053.44|1070.34|1052.54|17
1652745640000|2022-05-17 00:00:40|1071.19|1053.39|1072.42|1054.62|1072.42|1054.62|1071.19|1053.39|20
1652745650000|2022-05-17 00:00:50|1072.41|1054.61|1072.26|1054.46|1072.41|1054.61|1072.12|1054.32|17
1652745660000|2022-05-17 00:01:00|1072.28|1054.48|1072.66|1054.86|1072.66|1054.86|1072.28|1054.48|6
1652745670000|2022-05-17 00:01:10|1072.42|1054.62|1072.42|1054.62|1072.42|1054.62|1072.21|1054.41|17
1652745680000|2022-05-17 00:01:20|1072.66|1054.86|1073|1055.2|1073.1|1055.3|1072.42|1054.62|13
1652745690000|2022-05-17 00:01:30|1072.94|1055.14|1072.75|1054.95|1072.95|1055.15|1072.36|1054.56|13
1652745700000|2022-05-17 00:01:40|1072.68|1054.88|1071.19|1053.39|1072.68|1054.88|1071.19|1053.39|31
1652745710000|2022-05-17 00:01:50|1071.13|1053.33|1071.11|1053.31|1071.13|1053.33|1071.1|1053.3|4
1652745720000|2022-05-17 00:02:00|1070.97|1053.17|1069.4|1051.6|1071.08|1053.28|1069.4|1051.6|23
1652745730000|2022-05-17 00:02:10|1069.36|1051.56|1068.9|1051.1|1069.36|1051.56|1068.9|1051.1|8
1652745740000|2022-05-17 00:02:20|1068.4|1050.6|1068.87|1051.07|1069.01|1051.21|1067.79|1049.99|21
1652745750000|2022-05-17 00:02:30|1068.78|1050.98|1071.54|1053.74|1071.54|1053.74|1068.49|1050.69|29
1652745760000|2022-05-17 00:02:40|1071.55|1053.75|1071.27|1053.47|1071.79|1053.99|1071.25|1053.45|19
1652745770000|2022-05-17 00:02:50|1071.28|1053.48|1069.95|1052.15|1071.37|1053.57|1069.91|1052.11|20
1652745780000|2022-05-17 00:03:00|1070|1052.2|1069.14|1051.34|1070.19|1052.39|1069.12|1051.32|26
1652745790000|2022-05-17 00:03:10|1068.89|1051.09|1068.76|1050.96|1068.89|1051.09|1068.06|1050.26|32
1652745800000|2022-05-17 00:03:20|1068.75|1050.95|1067.98|1050.18|1068.78|1050.98|1067.4|1049.6|31
1652745810000|2022-05-17 00:03:30|1067.85|1050.05|1068.49|1050.69|1068.84|1051.04|1067.81|1050.01|23
1652745820000|2022-05-17 00:03:40|1068.7|1050.9|1069.65|1051.85|1069.65|1051.85|1068.7|1050.9|12
1652745830000|2022-05-17 00:03:50|1069.66|1051.86|1071.79|1053.99|1071.79|1053.99|1069.53|1051.73|28
1652745840000|2022-05-17 00:04:00|1071.37|1053.57|1072.11|1054.31|1072.26|1054.46|1071.37|1053.57|27
1652745850000|2022-05-17 00:04:10|1071.79|1053.99|1071.83|1054.03|1072.1|1054.3|1071.79|1053.99|17
1652745860000|2022-05-17 00:04:20|1071.96|1054.16|1072.09|1054.29|1072.1|1054.3|1071.4|1053.6|24
1652745870000|2022-05-17 00:04:30|1072.1|1054.3|1071.52|1053.72|1072.27|1054.47|1071.49|1053.69|30
1652745880000|2022-05-17 00:04:40|1071.45|1053.65|1070.82|1053.02|1071.45|1053.65|1070.21|1052.41|28
1652745890000|2022-05-17 00:04:50|1070.86|1053.06|1071.13|1053.33|1071.23|1053.43|1070.8|1053|24
1652745900000|2022-05-17 00:05:00|1071.16|1053.36|1071.36|1053.56|1071.39|1053.59|1070.8|1053|28
1652745910000|2022-05-17 00:05:10|1071.38|1053.58|1072.29|1054.49|1072.29|1054.49|1071.23|1053.43|23
1652745920000|2022-05-17 00:05:20|1072.6|1054.8|1073|1055.2|1073|1055.2|1072.6|1054.8|4
1652745930000|2022-05-17 00:05:30|1072.86|1055.06|1071.58|1053.78|1072.87|1055.07|1071.58|1053.78|20
1652745940000|2022-05-17 00:05:40|1071.63|1053.83|1072.24|1054.44|1072.56|1054.76|1071.63|1053.83|18
1652745950000|2022-05-17 00:05:50|1072.27|1054.47|1072.97|1055.17|1072.97|1055.17|1072.27|1054.47|28
1652745960000|2022-05-17 00:06:00|1073|1055.2|1072.39|1054.59|1073|1055.2|1072.39|1054.59|8
1652745970000|2022-05-17 00:06:10|1072.26|1054.46|1072.84|1055.04|1072.86|1055.06|1072.2|1054.4|18
1652745980000|2022-05-17 00:06:20|1072.88|1055.08|1072.72|1054.92|1073|1055.2|1072.72|1054.92|15
1652745990000|2022-05-17 00:06:30|1072.75|1054.95|1071.59|1053.79|1072.95|1055.15|1071.59|1053.79|23
1652746000000|2022-05-17 00:06:40|1071.64|1053.84|1071.91|1054.11|1072.11|1054.31|1071.64|1053.84|17
1652746010000|2022-05-17 00:06:50|1071.9|1054.1|1071.76|1053.96|1071.9|1054.1|1071.76|1053.96|5
1652746020000|2022-05-17 00:07:00|1071.78|1053.98|1072.86|1055.06|1072.86|1055.06|1071.78|1053.98|13
1652746030000|2022-05-17 00:07:10|1072.96|1055.16|1072.96|1055.16|1072.96|1055.16|1072.96|1055.16|1
1652746040000|2022-05-17 00:07:20|1073.04|1055.24|1072.78|1054.98|1073.13|1055.33|1072.78|1054.98|10
1652746050000|2022-05-17 00:07:30|1072.74|1054.94|1071.48|1053.68|1072.74|1054.94|1071.48|1053.68|23
1652746060000|2022-05-17 00:07:40|1071.81|1054.01|1072.14|1054.34|1072.14|1054.34|1071.69|1053.89|11
1652746070000|2022-05-17 00:07:50|1072.41|1054.61|1072.22|1054.42|1072.63|1054.83|1072.22|1054.42|20
1652746080000|2022-05-17 00:08:00|1072.21|1054.41|1072.46|1054.66|1072.59|1054.79|1072.21|1054.41|13
1652746090000|2022-05-17 00:08:10|1072.44|1054.64|1072.38|1054.58|1072.44|1054.64|1072.13|1054.33|20
1652746100000|2022-05-17 00:08:20|1072.4|1054.6|1072.28|1054.48|1072.66|1054.86|1071.92|1054.12|17
1652746110000|2022-05-17 00:08:30|1072.25|1054.45|1072.03|1054.23|1072.25|1054.45|1071.66|1053.86|14
1652746120000|2022-05-17 00:08:40|1071.92|1054.12|1071.73|1053.93|1072.04|1054.24|1071.73|1053.93|15
1652746130000|2022-05-17 00:08:50|1071.9|1054.1|1071.87|1054.07|1072.07|1054.27|1071.81|1054.01|12
1652746140000|2022-05-17 00:09:00|1071.76|1053.96|1071.8|1054|1072.03|1054.23|1071.69|1053.89|17
1652746150000|2022-05-17 00:09:10|1071.82|1054.02|1071.78|1053.98|1071.9|1054.1|1071.78|1053.98|11
1652746160000|2022-05-17 00:09:20|1071.77|1053.97|1071.19|1053.39|1072.01|1054.21|1071.19|1053.39|15
1652746170000|2022-05-17 00:09:30|1070.4|1052.6|1071.48|1053.68|1071.48|1053.68|1070.27|1052.47|21
1652746180000|2022-05-17 00:09:40|1071.67|1053.87|1072.21|1054.41|1072.56|1054.76|1071.63|1053.83|13
1652746190000|2022-05-17 00:09:50|1072.56|1054.76|1073.13|1055.33|1073.13|1055.33|1072.21|1054.41|9
1652746200000|2022-05-17 00:10:00|1073.21|1055.41|1073.85|1056.05|1073.85|1056.05|1073.21|1055.41|9
1652746210000|2022-05-17 00:10:10|1073.92|1056.12|1074.4|1056.6|1074.65|1056.85|1073.92|1056.12|8
1652746220000|2022-05-17 00:10:20|1074.65|1056.85|1075.1|1057.3|1075.45|1057.65|1074.4|1056.6|12
1652746230000|2022-05-17 00:10:30|1075.09|1057.29|1074.83|1057.03|1075.09|1057.29|1074.34|1056.54|22
1652746240000|2022-05-17 00:10:40|1074.81|1057.01|1073.81|1056.01|1074.83|1057.03|1073.43|1055.63|23
1652746250000|2022-05-17 00:10:50|1073.83|1056.03|1074.3|1056.5|1074.46|1056.66|1073.83|1056.03|17
1652746260000|2022-05-17 00:11:00|1074.34|1056.54|1075.26|1057.46|1075.48|1057.68|1074.34|1056.54|22
1652746270000|2022-05-17 00:11:10|1075.21|1057.41|1075.09|1057.29|1075.21|1057.41|1074.52|1056.72|15
1652746280000|2022-05-17 00:11:20|1075.05|1057.25|1074.35|1056.55|1075.05|1057.25|1074.14|1056.34|19
1652746290000|2022-05-17 00:11:30|1074.44|1056.64|1074.96|1057.16|1075.1|1057.3|1074.44|1056.64|20
1652746300000|2022-05-17 00:11:40|1074.92|1057.12|1075.43|1057.63|1075.43|1057.63|1074.31|1056.51|22
1652746310000|2022-05-17 00:11:50|1075.46|1057.66|1075.04|1057.24|1075.5|1057.7|1075.04|1057.24|16
1652746320000|2022-05-17 00:12:00|1075|1057.2|1075.93|1058.13|1075.93|1058.13|1074.61|1056.81|24
1652746330000|2022-05-17 00:12:10|1076.07|1058.27|1076.99|1059.19|1076.99|1059.19|1076.07|1058.27|15
1652746340000|2022-05-17 00:12:20|1076.95|1059.15|1078.35|1060.55|1078.37|1060.57|1076.95|1059.15|21
1652746350000|2022-05-17 00:12:30|1078.15|1060.35|1078.22|1060.42|1078.37|1060.57|1078.14|1060.34|19
1652746360000|2022-05-17 00:12:40|1078.23|1060.43|1077.7|1059.9|1078.23|1060.43|1077.22|1059.42|20
1652746370000|2022-05-17 00:12:50|1077.68|1059.88|1078.08|1060.28|1078.16|1060.36|1077.68|1059.88|24
1652746380000|2022-05-17 00:13:00|1078.05|1060.25|1077.95|1060.15|1078.11|1060.31|1077.92|1060.12|17
1652746390000|2022-05-17 00:13:10|1077.92|1060.12|1077.92|1060.12|1078.06|1060.26|1077.92|1060.12|19
1652746400000|2022-05-17 00:13:20|1077.95|1060.15|1077.92|1060.12|1078.16|1060.36|1077.92|1060.12|5
1652746420000|2022-05-17 00:13:40|1077.4|1059.6|1076.78|1058.98|1077.4|1059.6|1076.51|1058.71|12
1652746430000|2022-05-17 00:13:50|1076.75|1058.95|1075.77|1057.97|1076.75|1058.95|1075.68|1057.88|17
1652746440000|2022-05-17 00:14:00|1075.79|1057.99|1075.36|1057.56|1075.9|1058.1|1075.36|1057.56|16
1652746450000|2022-05-17 00:14:10|1075.41|1057.61|1076.6|1058.8|1076.7|1058.9|1075.4|1057.6|23
1652746460000|2022-05-17 00:14:20|1076.67|1058.87|1076.38|1058.58|1076.78|1058.98|1076.38|1058.58|13
1652746470000|2022-05-17 00:14:30|1076.39|1058.59|1076.32|1058.52|1076.43|1058.63|1076.32|1058.52|7
1652746480000|2022-05-17 00:14:40|1076.29|1058.49|1076.19|1058.39|1076.29|1058.49|1076.01|1058.21|9
1652746490000|2022-05-17 00:14:50|1076.15|1058.35|1076.4|1058.6|1076.4|1058.6|1076.15|1058.35|5
1652746500000|2022-05-17 00:15:00|1076.39|1058.59|1076.18|1058.38|1076.39|1058.59|1075.57|1057.77|17
1652746510000|2022-05-17 00:15:10|1076.33|1058.53|1076.83|1059.03|1076.83|1059.03|1076.33|1058.53|20
1652746520000|2022-05-17 00:15:20|1076.91|1059.11|1076.92|1059.12|1076.92|1059.12|1076.91|1059.11|2
1652746530000|2022-05-17 00:15:30|1076.85|1059.05|1076.91|1059.11|1076.92|1059.12|1076.85|1059.05|5
1652746540000|2022-05-17 00:15:40|1076.92|1059.12|1077.64|1059.84|1077.64|1059.84|1076.92|1059.12|3
1652746550000|2022-05-17 00:15:50|1077.37|1059.57|1077.14|1059.34|1077.37|1059.57|1077.14|1059.34|10
1652746560000|2022-05-17 00:16:00|1077.15|1059.35|1078.64|1060.84|1078.64|1060.84|1077.15|1059.35|15
1652746570000|2022-05-17 00:16:10|1078.73|1060.93|1079.09|1061.29|1079.5|1061.7|1078.73|1060.93|8
1652746580000|2022-05-17 00:16:20|1079.49|1061.69|1079.73|1061.93|1079.82|1062.02|1079.49|1061.69|7
1652746590000|2022-05-17 00:16:30|1079.68|1061.88|1079.79|1061.99|1079.79|1061.99|1079.66|1061.86|7
1652746600000|2022-05-17 00:16:40|1079.9|1062.1|1080.99|1063.19|1080.99|1063.19|1079.9|1062.1|5
1652746610000|2022-05-17 00:16:50|1081|1063.2|1083.1|1065.3|1083.1|1065.3|1081|1063.2|30
1652746620000|2022-05-17 00:17:00|1083.11|1065.31|1084.09|1066.29|1084.16|1066.36|1083.11|1065.31|19
1652746630000|2022-05-17 00:17:10|1084.11|1066.31|1083.6|1065.8|1084.16|1066.36|1083.33|1065.53|22
1652746640000|2022-05-17 00:17:20|1083.69|1065.89|1083.43|1065.63|1083.94|1066.14|1083.42|1065.62|24
1652746650000|2022-05-17 00:17:30|1083.42|1065.62|1082.41|1064.61|1083.47|1065.67|1082.3|1064.5|20
1652746660000|2022-05-17 00:17:40|1082.44|1064.64|1083.47|1065.67|1083.6|1065.8|1082.44|1064.64|18
1652746670000|2022-05-17 00:17:50|1083.48|1065.68|1083.25|1065.45|1083.58|1065.78|1083.15|1065.35|18
1652746680000|2022-05-17 00:18:00|1083.23|1065.43|1083.19|1065.39|1083.26|1065.46|1082.59|1064.79|18
1652746690000|2022-05-17 00:18:10|1083.15|1065.35|1083.63|1065.83|1083.88|1066.08|1082.76|1064.96|17
1652746700000|2022-05-17 00:18:20|1083.55|1065.75|1083.6|1065.8|1083.68|1065.88|1083.1|1065.3|23
1652746710000|2022-05-17 00:18:30|1083.64|1065.84|1083.62|1065.82|1083.64|1065.84|1083.31|1065.51|15
1652746720000|2022-05-17 00:18:40|1083.64|1065.84|1085.06|1067.26|1085.14|1067.34|1083.64|1065.84|16
1652746730000|2022-05-17 00:18:50|1085.13|1067.33|1085.22|1067.42|1085.22|1067.42|1084.97|1067.17|17
1652746740000|2022-05-17 00:19:00|1085.21|1067.41|1086.04|1068.24|1086.04|1068.24|1085.18|1067.38|21
1652746750000|2022-05-17 00:19:10|1085.97|1068.17|1086.17|1068.37|1086.17|1068.37|1085.35|1067.55|21
1652746760000|2022-05-17 00:19:20|1086.24|1068.44|1087.07|1069.27|1087.24|1069.44|1086.24|1068.44|22
1652746770000|2022-05-17 00:19:30|1086.96|1069.16|1085.83|1068.03|1087|1069.2|1085.66|1067.86|23
1652746780000|2022-05-17 00:19:40|1085.71|1067.91|1085.13|1067.33|1085.82|1068.02|1084.24|1066.44|23
1652746790000|2022-05-17 00:19:50|1085.17|1067.37|1085.38|1067.58|1085.38|1067.58|1084.41|1066.61|17
1652746800000|2022-05-17 00:20:00|1085.4|1067.6|1085.59|1067.79|1085.88|1068.08|1085.33|1067.53|22
1652746810000|2022-05-17 00:20:10|1085.63|1067.83|1085.7|1067.9|1085.75|1067.95|1085.63|1067.83|11
1652746820000|2022-05-17 00:20:20|1085.88|1068.08|1086.4|1068.6|1086.56|1068.76|1085.79|1067.99|23
1652746830000|2022-05-17 00:20:30|1086.44|1068.64|1086.37|1068.57|1086.71|1068.91|1086.34|1068.54|24
1652746840000|2022-05-17 00:20:40|1086.47|1068.67|1085.18|1067.38|1086.47|1068.67|1085.18|1067.38|21
1652746850000|2022-05-17 00:20:50|1085.17|1067.37|1085.42|1067.62|1085.47|1067.67|1085.08|1067.28|12
1652746860000|2022-05-17 00:21:00|1085.44|1067.64|1083.53|1065.73|1085.48|1067.68|1083.53|1065.73|12
1652746870000|2022-05-17 00:21:10|1083.51|1065.71|1084.25|1066.45|1084.8|1067|1083.51|1065.71|21
1652746880000|2022-05-17 00:21:20|1084.21|1066.41|1084.08|1066.28|1084.22|1066.42|1083.45|1065.65|20
1652746890000|2022-05-17 00:21:30|1084.04|1066.24|1084.2|1066.4|1084.2|1066.4|1083.4|1065.6|22
1652746900000|2022-05-17 00:21:40|1084.29|1066.49|1084.12|1066.32|1085.14|1067.34|1084.12|1066.32|27
1652746910000|2022-05-17 00:21:50|1084.08|1066.28|1083.18|1065.38|1084.1|1066.3|1083.06|1065.26|19
1652746920000|2022-05-17 00:22:00|1083.54|1065.74|1083.77|1065.97|1084.1|1066.3|1083.01|1065.21|27
1652746930000|2022-05-17 00:22:10|1083.81|1066.01|1084.78|1066.98|1084.93|1067.13|1083.77|1065.97|20
1652746940000|2022-05-17 00:22:20|1084.93|1067.13|1086.18|1068.38|1086.18|1068.38|1084.76|1066.96|19
1652746950000|2022-05-17 00:22:30|1086.22|1068.42|1085.36|1067.56|1086.47|1068.67|1085.3|1067.5|18
1652746960000|2022-05-17 00:22:40|1085.51|1067.71|1086.5|1068.7|1086.5|1068.7|1085.51|1067.71|13
1652746970000|2022-05-17 00:22:50|1086.7|1068.9|1087.72|1069.92|1087.88|1070.08|1086.7|1068.9|16
1652746980000|2022-05-17 00:23:00|1087.75|1069.95|1086.45|1068.65|1087.86|1070.06|1086.45|1068.65|15
1652746990000|2022-05-17 00:23:10|1086.44|1068.64|1085.64|1067.84|1086.44|1068.64|1085.64|1067.84|9
1652747000000|2022-05-17 00:23:20|1085.66|1067.86|1085.28|1067.48|1085.69|1067.89|1085.23|1067.43|27
1652747010000|2022-05-17 00:23:30|1085.25|1067.45|1084.86|1067.06|1085.65|1067.85|1084.41|1066.61|20
1652747020000|2022-05-17 00:23:40|1085.05|1067.25|1085.1|1067.3|1085.1|1067.3|1084.32|1066.52|27
1652747030000|2022-05-17 00:23:50|1085.12|1067.32|1086.42|1068.62|1086.42|1068.62|1085.12|1067.32|12
1652747040000|2022-05-17 00:24:00|1086.41|1068.61|1086.15|1068.35|1086.41|1068.61|1086.14|1068.34|10
1652747050000|2022-05-17 00:24:10|1086.42|1068.62|1084.34|1066.54|1086.42|1068.62|1084.34|1066.54|11
1652747060000|2022-05-17 00:24:20|1084.44|1066.64|1084.94|1067.14|1084.98|1067.18|1084.44|1066.64|15
1652747070000|2022-05-17 00:24:30|1084.99|1067.19|1084.4|1066.6|1084.99|1067.19|1084.4|1066.6|21
1652747080000|2022-05-17 00:24:40|1084.43|1066.63|1085.22|1067.42|1085.3|1067.5|1084.43|1066.63|15
1652747090000|2022-05-17 00:24:50|1085.23|1067.43|1085.22|1067.42|1085.26|1067.46|1085.22|1067.42|8
1652747100000|2022-05-17 00:25:00|1085.19|1067.39|1085.51|1067.71|1085.51|1067.71|1085.19|1067.39|8
1652747110000|2022-05-17 00:25:10|1085.71|1067.91|1086.26|1068.46|1086.39|1068.59|1085.71|1067.91|12
1652747120000|2022-05-17 00:25:20|1086.27|1068.47|1086.35|1068.55|1086.42|1068.62|1086.27|1068.47|6
1652747130000|2022-05-17 00:25:30|1086.34|1068.54|1085.94|1068.14|1086.34|1068.54|1085.64|1067.84|21
1652747140000|2022-05-17 00:25:40|1085.91|1068.11|1085.66|1067.86|1085.91|1068.11|1085.61|1067.81|16
1652747150000|2022-05-17 00:25:50|1085.63|1067.83|1084.82|1067.02|1085.63|1067.83|1084.33|1066.53|12
1652747160000|2022-05-17 00:26:00|1084.8|1067|1084.52|1066.72|1084.97|1067.17|1084.08|1066.28|21
1652747170000|2022-05-17 00:26:10|1084.49|1066.69|1083.11|1065.31|1084.49|1066.69|1083.05|1065.25|21
1652747180000|2022-05-17 00:26:20|1083.09|1065.29|1082.31|1064.51|1083.42|1065.62|1082.31|1064.51|22
1652747190000|2022-05-17 00:26:30|1082.28|1064.48|1082.17|1064.37|1082.5|1064.7|1082.11|1064.31|21
1652747200000|2022-05-17 00:26:40|1082.15|1064.35|1081.7|1063.9|1082.27|1064.47|1081.46|1063.66|20
1652747210000|2022-05-17 00:26:50|1081.73|1063.93|1082.05|1064.25|1082.05|1064.25|1081.25|1063.45|23
1652747220000|2022-05-17 00:27:00|1082.07|1064.27|1082.11|1064.31|1082.2|1064.4|1081.41|1063.61|20
1652747230000|2022-05-17 00:27:10|1082.29|1064.49|1082.16|1064.36|1082.47|1064.67|1082.16|1064.36|14
1652747240000|2022-05-17 00:27:20|1082.14|1064.34|1081.88|1064.08|1082.14|1064.34|1081.5|1063.7|13
1652747250000|2022-05-17 00:27:30|1081.84|1064.04|1082.2|1064.4|1082.2|1064.4|1081.84|1064.04|12
1652747260000|2022-05-17 00:27:40|1082.21|1064.41|1082.54|1064.74|1082.96|1065.16|1082.21|1064.41|18
1652747270000|2022-05-17 00:27:50|1082.46|1064.66|1081.4|1063.6|1082.46|1064.66|1081.4|1063.6|13
1652747280000|2022-05-17 00:28:00|1081.3|1063.5|1081.28|1063.48|1081.71|1063.91|1081.28|1063.48|14
1652747290000|2022-05-17 00:28:10|1081.29|1063.49|1082.06|1064.26|1082.32|1064.52|1081.29|1063.49|16
1652747300000|2022-05-17 00:28:20|1082.19|1064.39|1082.35|1064.55|1082.38|1064.58|1082.18|1064.38|12
1652747310000|2022-05-17 00:28:30|1082.25|1064.45|1082.25|1064.45|1082.33|1064.53|1082.22|1064.42|15
1652747320000|2022-05-17 00:28:40|1082.34|1064.54|1082.39|1064.59|1082.42|1064.62|1082.3|1064.5|10
1652747330000|2022-05-17 00:28:50|1082.36|1064.56|1082.56|1064.76|1082.96|1065.16|1082.36|1064.56|18
1652747340000|2022-05-17 00:29:00|1082.54|1064.74|1084.24|1066.44|1084.24|1066.44|1082.36|1064.56|22
1652747350000|2022-05-17 00:29:10|1084.57|1066.77|1084.21|1066.41|1085.29|1067.49|1084.19|1066.39|14
1652747360000|2022-05-17 00:29:20|1084.28|1066.48|1085.12|1067.32|1085.12|1067.32|1084.21|1066.41|13
1652747370000|2022-05-17 00:29:30|1085.07|1067.27|1085.52|1067.72|1085.52|1067.72|1085.07|1067.27|12
1652747380000|2022-05-17 00:29:40|1085.55|1067.75|1086.17|1068.37|1086.17|1068.37|1085.55|1067.75|10
1652747390000|2022-05-17 00:29:50|1086.18|1068.38|1085.33|1067.53|1086.31|1068.51|1085.33|1067.53|14
1652747400000|2022-05-17 00:30:00|1085.31|1067.51|1086.04|1068.24|1086.04|1068.24|1085.28|1067.48|16
1652747410000|2022-05-17 00:30:10|1086.03|1068.23|1084.14|1066.34|1086.03|1068.23|1083.88|1066.08|25
1652747420000|2022-05-17 00:30:20|1083.88|1066.08|1083.87|1066.07|1084.05|1066.25|1083.87|1066.07|9
1652747430000|2022-05-17 00:30:30|1083.93|1066.13|1083.87|1066.07|1084.14|1066.34|1083.87|1066.07|4
1652747440000|2022-05-17 00:30:40|1083.38|1065.58|1083.38|1065.58|1083.38|1065.58|1083.38|1065.58|1
1652747450000|2022-05-17 00:30:50|1083.87|1066.07|1083.49|1065.69|1083.87|1066.07|1082.92|1065.12|10
1652747460000|2022-05-17 00:31:00|1083.48|1065.68|1083.25|1065.45|1083.48|1065.68|1082.97|1065.17|16
1652747470000|2022-05-17 00:31:10|1083.22|1065.42|1083.12|1065.32|1083.22|1065.42|1082.92|1065.12|9
1652747480000|2022-05-17 00:31:20|1083.26|1065.46|1082.96|1065.16|1083.26|1065.46|1082.92|1065.12|10
1652747490000|2022-05-17 00:31:30|1083.09|1065.29|1082.92|1065.12|1083.28|1065.48|1082.92|1065.12|8
1652747500000|2022-05-17 00:31:40|1082.42|1064.62|1081.35|1063.55|1082.42|1064.62|1081.23|1063.43|13
1652747510000|2022-05-17 00:31:50|1081.37|1063.57|1081.18|1063.38|1081.47|1063.67|1081.11|1063.31|13
1652747520000|2022-05-17 00:32:00|1081.3|1063.5|1081.15|1063.35|1081.6|1063.8|1081.15|1063.35|12
1652747530000|2022-05-17 00:32:10|1081.23|1063.43|1081.18|1063.38|1081.24|1063.44|1081.18|1063.38|7
1652747540000|2022-05-17 00:32:20|1081.17|1063.37|1081.12|1063.32|1081.37|1063.57|1081.01|1063.21|20
1652747550000|2022-05-17 00:32:30|1081.05|1063.25|1081.77|1063.97|1081.77|1063.97|1080.98|1063.18|23
1652747560000|2022-05-17 00:32:40|1081.8|1064|1082.1|1064.3|1082.12|1064.32|1081.8|1064|9
1652747570000|2022-05-17 00:32:50|1082.11|1064.31|1082.12|1064.32|1082.12|1064.32|1082.11|1064.31|2
1652747580000|2022-05-17 00:33:00|1082.1|1064.3|1081.52|1063.72|1082.1|1064.3|1081.52|1063.72|13
1652747590000|2022-05-17 00:33:10|1081.48|1063.68|1081.74|1063.94|1081.74|1063.94|1081.18|1063.38|18
1652747600000|2022-05-17 00:33:20|1081.8|1064|1081.86|1064.06|1081.91|1064.11|1081.64|1063.84|26
1652747610000|2022-05-17 00:33:30|1081.92|1064.12|1082.53|1064.73|1083.34|1065.54|1081.92|1064.12|23
1652747620000|2022-05-17 00:33:40|1082.51|1064.71|1082.51|1064.71|1082.51|1064.71|1082.51|1064.71|1
1652747630000|2022-05-17 00:33:50|1082.52|1064.72|1082.97|1065.17|1083.19|1065.39|1082.52|1064.72|20
1652747640000|2022-05-17 00:34:00|1083.01|1065.21|1083.04|1065.24|1083.18|1065.38|1083.01|1065.21|10
1652747650000|2022-05-17 00:34:10|1083.07|1065.27|1082.59|1064.79|1083.16|1065.36|1082.5|1064.7|11
1652747660000|2022-05-17 00:34:20|1082.58|1064.78|1082.41|1064.61|1082.58|1064.78|1082.3|1064.5|14
1652747670000|2022-05-17 00:34:30|1082.4|1064.6|1082.36|1064.56|1082.51|1064.71|1082.25|1064.45|13
1652747680000|2022-05-17 00:34:40|1082.43|1064.63|1082.53|1064.73|1082.61|1064.81|1082.43|1064.63|9
1652747690000|2022-05-17 00:34:50|1082.51|1064.71|1083.15|1065.35|1083.16|1065.36|1082.27|1064.47|21
1652747700000|2022-05-17 00:35:00|1083.12|1065.32|1083.41|1065.61|1083.41|1065.61|1082.94|1065.14|17
1652747720000|2022-05-17 00:35:20|1083.66|1065.86|1083.9|1066.1|1083.9|1066.1|1083.66|1065.86|2
1652747740000|2022-05-17 00:35:40|1083.81|1066.01|1083.64|1065.84|1083.81|1066.01|1083.43|1065.63|17
1652747750000|2022-05-17 00:35:50|1083.8|1066|1082.66|1064.86|1083.8|1066|1082.66|1064.86|12
1652747760000|2022-05-17 00:36:00|1082.27|1064.47|1083.36|1065.56|1083.36|1065.56|1082.04|1064.24|26
1652747770000|2022-05-17 00:36:10|1083.39|1065.59|1085.25|1067.45|1085.58|1067.78|1083.39|1065.59|17
1652747780000|2022-05-17 00:36:20|1085.58|1067.78|1085.58|1067.78|1085.58|1067.78|1085.25|1067.45|3
1652747790000|2022-05-17 00:36:30|1085.25|1067.45|1087.1|1069.3|1087.14|1069.34|1085.25|1067.45|16
1652747800000|2022-05-17 00:36:40|1087.14|1069.34|1087.53|1069.73|1087.53|1069.73|1087.14|1069.34|18
1652747810000|2022-05-17 00:36:50|1087.44|1069.64|1087.26|1069.46|1087.44|1069.64|1087.2|1069.4|10
1652747820000|2022-05-17 00:37:00|1087.3|1069.5|1087.53|1069.73|1087.53|1069.73|1087.3|1069.5|10
1652747830000|2022-05-17 00:37:10|1087.67|1069.87|1088.45|1070.65|1088.45|1070.65|1087.67|1069.87|12
1652747840000|2022-05-17 00:37:20|1088.48|1070.68|1088.69|1070.89|1088.69|1070.89|1088.48|1070.68|2
1652747850000|2022-05-17 00:37:30|1090.01|1072.21|1090.18|1072.38|1090.47|1072.67|1090.01|1072.21|22
1652747860000|2022-05-17 00:37:40|1090.12|1072.32|1090|1072.2|1090.12|1072.32|1089.39|1071.59|16
1652747870000|2022-05-17 00:37:50|1090.01|1072.21|1090.07|1072.27|1090.07|1072.27|1089.4|1071.6|19
1652747880000|2022-05-17 00:38:00|1090.06|1072.26|1089.17|1071.37|1090.06|1072.26|1089.17|1071.37|13
1652747890000|2022-05-17 00:38:10|1089.16|1071.36|1087.4|1069.6|1089.16|1071.36|1087.4|1069.6|17
1652747900000|2022-05-17 00:38:20|1087.2|1069.4|1087.3|1069.5|1087.3|1069.5|1086.97|1069.17|16
1652747910000|2022-05-17 00:38:30|1087.29|1069.49|1087.08|1069.28|1087.29|1069.49|1087.08|1069.28|9
1652747920000|2022-05-17 00:38:40|1087.07|1069.27|1087.23|1069.43|1087.29|1069.49|1087.07|1069.27|6
1652747930000|2022-05-17 00:38:50|1087.22|1069.42|1087.79|1069.99|1087.79|1069.99|1087.11|1069.31|15
1652747940000|2022-05-17 00:39:00|1087.82|1070.02|1087.41|1069.61|1088.07|1070.27|1087.41|1069.61|13
1652747950000|2022-05-17 00:39:10|1087.3|1069.5|1087.06|1069.26|1087.3|1069.5|1086.46|1068.66|17
1652747960000|2022-05-17 00:39:20|1087.05|1069.25|1086.99|1069.19|1087.19|1069.39|1086.99|1069.19|10
1652747970000|2022-05-17 00:39:30|1087.03|1069.23|1087|1069.2|1087.21|1069.41|1086.54|1068.74|16
1652747980000|2022-05-17 00:39:40|1087.07|1069.27|1087.36|1069.56|1087.99|1070.19|1087|1069.2|15
1652747990000|2022-05-17 00:39:50|1087.47|1069.67|1087.41|1069.61|1087.75|1069.95|1087.4|1069.6|13
1652748000000|2022-05-17 00:40:00|1087.37|1069.57|1087.17|1069.37|1087.41|1069.61|1087.06|1069.26|15
1652748010000|2022-05-17 00:40:10|1087.23|1069.43|1087.99|1070.19|1088.07|1070.27|1087.23|1069.43|21
1652748020000|2022-05-17 00:40:20|1088.02|1070.22|1088.07|1070.27|1088.49|1070.69|1088.02|1070.22|8
1652748030000|2022-05-17 00:40:30|1088.04|1070.24|1088.07|1070.27|1088.49|1070.69|1088.04|1070.24|6
1652748040000|2022-05-17 00:40:40|1088.04|1070.24|1088.04|1070.24|1088.07|1070.27|1088.04|1070.24|3
1652748060000|2022-05-17 00:41:00|1088.05|1070.25|1088.04|1070.24|1088.07|1070.27|1088.04|1070.24|3
1652748070000|2022-05-17 00:41:10|1088.05|1070.25|1088.07|1070.27|1088.07|1070.27|1088.04|1070.24|5
1652748080000|2022-05-17 00:41:20|1088.49|1070.69|1089.95|1072.15|1090.09|1072.29|1088.07|1070.27|21
1652748090000|2022-05-17 00:41:30|1089.91|1072.11|1089.97|1072.17|1090.09|1072.29|1089.88|1072.08|11
1652748100000|2022-05-17 00:41:40|1089.91|1072.11|1090.14|1072.34|1090.14|1072.34|1089.22|1071.42|15
1652748110000|2022-05-17 00:41:50|1090.16|1072.36|1089.4|1071.6|1090.19|1072.39|1089.38|1071.58|16
1652748120000|2022-05-17 00:42:00|1089.34|1071.54|1088.95|1071.15|1089.4|1071.6|1088.95|1071.15|18
1652748130000|2022-05-17 00:42:10|1088.93|1071.13|1090.13|1072.33|1090.2|1072.4|1088.93|1071.13|13
1652748140000|2022-05-17 00:42:20|1090.14|1072.34|1090.13|1072.33|1090.59|1072.79|1090.13|1072.33|14
1652748150000|2022-05-17 00:42:30|1090.16|1072.36|1090.28|1072.48|1090.28|1072.48|1090.16|1072.36|4
1652748160000|2022-05-17 00:42:40|1090.26|1072.46|1090.28|1072.48|1090.28|1072.48|1090.13|1072.33|9
1652748170000|2022-05-17 00:42:50|1090.27|1072.47|1090.11|1072.31|1090.27|1072.47|1089.99|1072.19|7
1652748180000|2022-05-17 00:43:00|1090.09|1072.29|1090.59|1072.79|1090.59|1072.79|1090.01|1072.21|10
1652748190000|2022-05-17 00:43:10|1090.28|1072.48|1089.95|1072.15|1090.28|1072.48|1089.83|1072.03|14
1652748200000|2022-05-17 00:43:20|1089.94|1072.14|1089.65|1071.85|1090.02|1072.22|1089.64|1071.84|12
1652748210000|2022-05-17 00:43:30|1089.69|1071.89|1089.01|1071.21|1089.73|1071.93|1088.98|1071.18|16
1652748220000|2022-05-17 00:43:40|1089.08|1071.28|1089.13|1071.33|1089.14|1071.34|1088.45|1070.65|17
1652748230000|2022-05-17 00:43:50|1089.3|1071.5|1089.51|1071.71|1089.51|1071.71|1088.98|1071.18|21
1652748240000|2022-05-17 00:44:00|1089.68|1071.88|1090.03|1072.23|1090.03|1072.23|1089.68|1071.88|11
1652748250000|2022-05-17 00:44:10|1090.02|1072.22|1089.68|1071.88|1090.02|1072.22|1089.48|1071.68|13
1652748260000|2022-05-17 00:44:20|1089.66|1071.86|1089.9|1072.1|1089.97|1072.17|1089.66|1071.86|15
1652748270000|2022-05-17 00:44:30|1089.79|1071.99|1089.99|1072.19|1090.03|1072.23|1089.62|1071.82|9
1652748280000|2022-05-17 00:44:40|1089.97|1072.17|1090.03|1072.23|1090.03|1072.23|1089.96|1072.16|4
1652748300000|2022-05-17 00:45:00|1090.47|1072.67|1090.37|1072.57|1090.47|1072.67|1090.03|1072.23|4
1652748310000|2022-05-17 00:45:10|1090.39|1072.59|1090.08|1072.28|1090.5|1072.7|1090.08|1072.28|21
1652748320000|2022-05-17 00:45:20|1090.04|1072.24|1089.06|1071.26|1090.04|1072.24|1089.06|1071.26|18
1652748330000|2022-05-17 00:45:30|1089.03|1071.23|1088.07|1070.27|1089.03|1071.23|1088.07|1070.27|11
1652748340000|2022-05-17 00:45:40|1088.2|1070.4|1088.97|1071.17|1089.05|1071.25|1088.18|1070.38|19
1652748350000|2022-05-17 00:45:50|1088.76|1070.96|1088.99|1071.19|1088.99|1071.19|1088.65|1070.85|17
1652748360000|2022-05-17 00:46:00|1089.01|1071.21|1088.99|1071.19|1089.11|1071.31|1088.65|1070.85|21
1652748370000|2022-05-17 00:46:10|1088.88|1071.08|1088.47|1070.67|1088.88|1071.08|1088.47|1070.67|10
1652748380000|2022-05-17 00:46:20|1088.48|1070.68|1088.52|1070.72|1088.85|1071.05|1088.48|1070.68|9
1652748390000|2022-05-17 00:46:30|1088.5|1070.7|1089.59|1071.79|1089.59|1071.79|1088.47|1070.67|12
1652748400000|2022-05-17 00:46:40|1089.66|1071.86|1089.12|1071.32|1089.66|1071.86|1088.99|1071.19|15
1652748410000|2022-05-17 00:46:50|1089.08|1071.28|1088.82|1071.02|1089.08|1071.28|1088.65|1070.85|12
1652748420000|2022-05-17 00:47:00|1088.81|1071.01|1089.12|1071.32|1089.54|1071.74|1088.68|1070.88|21
1652748430000|2022-05-17 00:47:10|1089.14|1071.34|1088.79|1070.99|1089.14|1071.34|1088.54|1070.74|19
1652748440000|2022-05-17 00:47:20|1089.11|1071.31|1089.75|1071.95|1089.93|1072.13|1089.11|1071.31|19
1652748450000|2022-05-17 00:47:30|1089.72|1071.92|1089.26|1071.46|1089.72|1071.92|1089.12|1071.32|18
1652748460000|2022-05-17 00:47:40|1089.24|1071.44|1089.93|1072.13|1089.93|1072.13|1088.99|1071.19|22
1652748470000|2022-05-17 00:47:50|1089.95|1072.15|1089.22|1071.42|1089.95|1072.15|1089.22|1071.42|13
1652748480000|2022-05-17 00:48:00|1089.19|1071.39|1088.89|1071.09|1089.28|1071.48|1088.68|1070.88|19
1652748490000|2022-05-17 00:48:10|1088.91|1071.11|1089.1|1071.3|1089.73|1071.93|1088.91|1071.11|19
1652748500000|2022-05-17 00:48:20|1089.11|1071.31|1088.99|1071.19|1089.33|1071.53|1088.68|1070.88|24
1652748510000|2022-05-17 00:48:30|1088.97|1071.17|1089.32|1071.52|1089.32|1071.52|1088.67|1070.87|21
1652748520000|2022-05-17 00:48:40|1089.36|1071.56|1088.69|1070.89|1089.45|1071.65|1088.67|1070.87|15
1652748530000|2022-05-17 00:48:50|1088.68|1070.88|1088.86|1071.06|1089.02|1071.22|1088.5|1070.7|18
1652748540000|2022-05-17 00:49:00|1088.9|1071.1|1088.8|1071|1088.9|1071.1|1088.8|1071|9
1652748550000|2022-05-17 00:49:10|1088.99|1071.19|1088.86|1071.06|1089|1071.2|1088.86|1071.06|12
1652748560000|2022-05-17 00:49:20|1088.85|1071.05|1088.91|1071.11|1089.02|1071.22|1088.83|1071.03|9
1652748570000|2022-05-17 00:49:30|1088.88|1071.08|1088.21|1070.41|1088.88|1071.08|1088.21|1070.41|13
1652748580000|2022-05-17 00:49:40|1088.2|1070.4|1088.08|1070.28|1088.56|1070.76|1088.08|1070.28|25
1652748590000|2022-05-17 00:49:50|1088.01|1070.21|1088.11|1070.31|1088.21|1070.41|1087.92|1070.12|10
1652748600000|2022-05-17 00:50:00|1088.07|1070.27|1088.69|1070.89|1088.69|1070.89|1088|1070.2|18
1652748610000|2022-05-17 00:50:10|1089.29|1071.49|1090.97|1073.17|1090.97|1073.17|1089.29|1071.49|10
1652748620000|2022-05-17 00:50:20|1091.03|1073.23|1092.39|1074.59|1092.75|1074.95|1091.03|1073.23|22
1652748630000|2022-05-17 00:50:30|1092.24|1074.44|1092.26|1074.46|1092.57|1074.77|1092.19|1074.39|23
1652748640000|2022-05-17 00:50:40|1092.29|1074.49|1092.24|1074.44|1092.75|1074.95|1091.89|1074.09|30
1652748650000|2022-05-17 00:50:50|1092.25|1074.45|1092.33|1074.53|1092.59|1074.79|1092.25|1074.45|14
1652748660000|2022-05-17 00:51:00|1092.34|1074.54|1092.59|1074.79|1092.59|1074.79|1091.99|1074.19|21
1652748670000|2022-05-17 00:51:10|1092.75|1074.95|1094.19|1076.39|1094.19|1076.39|1092.75|1074.95|14
1652748680000|2022-05-17 00:51:20|1094.22|1076.42|1094.47|1076.67|1094.47|1076.67|1094.22|1076.42|10
1652748690000|2022-05-17 00:51:30|1094.32|1076.52|1094.65|1076.85|1094.87|1077.07|1094.18|1076.38|16
1652748700000|2022-05-17 00:51:40|1094.44|1076.64|1092.98|1075.18|1094.49|1076.69|1092.95|1075.15|22
1652748710000|2022-05-17 00:51:50|1092.95|1075.15|1093.15|1075.35|1093.4|1075.6|1092.49|1074.69|24
1652748720000|2022-05-17 00:52:00|1093.17|1075.37|1093.45|1075.65|1093.66|1075.86|1093.17|1075.37|25
1652748730000|2022-05-17 00:52:10|1093.56|1075.76|1094.45|1076.65|1094.45|1076.65|1093.37|1075.57|17
1652748740000|2022-05-17 00:52:20|1094.33|1076.53|1094.87|1077.07|1094.87|1077.07|1094.09|1076.29|20
1652748750000|2022-05-17 00:52:30|1094.9|1077.1|1094.75|1076.95|1095.03|1077.23|1094.4|1076.6|15
1652748760000|2022-05-17 00:52:40|1094.79|1076.99|1093.38|1075.58|1095.01|1077.21|1093.35|1075.55|21
1652748770000|2022-05-17 00:52:50|1093.35|1075.55|1093.99|1076.19|1094.24|1076.44|1093.35|1075.55|22
1652748780000|2022-05-17 00:53:00|1094.03|1076.23|1094.52|1076.72|1094.94|1077.14|1093.82|1076.02|28
1652748790000|2022-05-17 00:53:10|1094.48|1076.68|1095.41|1077.61|1095.47|1077.67|1094.41|1076.61|17
1652748800000|2022-05-17 00:53:20|1095.61|1077.81|1096.82|1079.02|1096.95|1079.15|1095.61|1077.81|22
1652748810000|2022-05-17 00:53:30|1096.84|1079.04|1096.95|1079.15|1096.99|1079.19|1096.79|1078.99|16
1652748820000|2022-05-17 00:53:40|1096.97|1079.17|1097.25|1079.45|1097.98|1080.18|1096.97|1079.17|15
1652748830000|2022-05-17 00:53:50|1097.18|1079.38|1095.48|1077.68|1097.18|1079.38|1095.48|1077.68|16
1652748840000|2022-05-17 00:54:00|1095.46|1077.66|1094.91|1077.11|1095.54|1077.74|1094.75|1076.95|11
1652748850000|2022-05-17 00:54:10|1094.89|1077.09|1095.54|1077.74|1095.58|1077.78|1094.58|1076.78|22
1652748860000|2022-05-17 00:54:20|1095.5|1077.7|1095.51|1077.71|1096.31|1078.51|1095.5|1077.7|22
1652748870000|2022-05-17 00:54:30|1095.44|1077.64|1095.68|1077.88|1095.82|1078.02|1095.26|1077.46|15
1652748880000|2022-05-17 00:54:40|1095.76|1077.96|1096.07|1078.27|1096.09|1078.29|1095.58|1077.78|11
1652748890000|2022-05-17 00:54:50|1096.11|1078.31|1095.45|1077.65|1096.25|1078.45|1095.43|1077.63|21
1652748900000|2022-05-17 00:55:00|1095.5|1077.7|1095.09|1077.29|1095.58|1077.78|1094.64|1076.84|15
1652748910000|2022-05-17 00:55:10|1095.24|1077.44|1095.69|1077.89|1095.7|1077.9|1095.16|1077.36|11
1652748920000|2022-05-17 00:55:20|1095.6|1077.8|1094.65|1076.85|1095.71|1077.91|1094.63|1076.83|16
1652748930000|2022-05-17 00:55:30|1094.7|1076.9|1094.63|1076.83|1095.24|1077.44|1094.53|1076.73|16
1652748940000|2022-05-17 00:55:40|1094.62|1076.82|1095.25|1077.45|1095.33|1077.53|1094.61|1076.81|18
1652748950000|2022-05-17 00:55:50|1095.1|1077.3|1094.97|1077.17|1095.12|1077.32|1094.66|1076.86|12
1652748960000|2022-05-17 00:56:00|1095|1077.2|1095.38|1077.58|1095.38|1077.58|1095|1077.2|23
1652748970000|2022-05-17 00:56:10|1095.42|1077.62|1095.6|1077.8|1095.71|1077.91|1095.42|1077.62|12
1652748980000|2022-05-17 00:56:20|1095.52|1077.72|1094.93|1077.13|1095.52|1077.72|1094.93|1077.13|17
1652748990000|2022-05-17 00:56:30|1094.92|1077.12|1094.93|1077.13|1095.08|1077.28|1094.92|1077.12|8
1652749000000|2022-05-17 00:56:40|1095|1077.2|1094.77|1076.97|1095.24|1077.44|1094.77|1076.97|8
1652749010000|2022-05-17 00:56:50|1094.33|1076.53|1094.4|1076.6|1094.77|1076.97|1094.15|1076.35|9
1652749020000|2022-05-17 00:57:00|1094.15|1076.35|1094.5|1076.7|1094.56|1076.76|1094.15|1076.35|7
1652749030000|2022-05-17 00:57:10|1094.48|1076.68|1094.91|1077.11|1094.91|1077.11|1094.47|1076.67|9
1652749060000|2022-05-17 00:57:40|1094.89|1077.09|1094.65|1076.85|1094.91|1077.11|1094.65|1076.85|5
1652749070000|2022-05-17 00:57:50|1094.68|1076.88|1094.27|1076.47|1094.68|1076.88|1094.27|1076.47|17
1652749080000|2022-05-17 00:58:00|1094.2|1076.4|1094.54|1076.74|1094.78|1076.98|1094.17|1076.37|18
1652749090000|2022-05-17 00:58:10|1094.58|1076.78|1094.79|1076.99|1094.79|1076.99|1094.16|1076.36|21
1652749100000|2022-05-17 00:58:20|1094.8|1077|1094.91|1077.11|1094.91|1077.11|1094.77|1076.97|6
1652749110000|2022-05-17 00:58:30|1094.86|1077.06|1094.91|1077.11|1094.91|1077.11|1094.86|1077.06|3
1652749120000|2022-05-17 00:58:40|1095.41|1077.61|1096.22|1078.42|1096.22|1078.42|1095.31|1077.51|8
1652749130000|2022-05-17 00:58:50|1096.36|1078.56|1097.98|1080.18|1097.98|1080.18|1096.36|1078.56|7
1652749140000|2022-05-17 00:59:00|1098.05|1080.25|1098.85|1081.05|1098.85|1081.05|1098.05|1080.25|8
1652749150000|2022-05-17 00:59:10|1098.79|1080.99|1099.16|1081.36|1099.16|1081.36|1098.79|1080.99|4
1652749160000|2022-05-17 00:59:20|1099.23|1081.43|1099.08|1081.28|1099.26|1081.46|1099.08|1081.28|8
1652749170000|2022-05-17 00:59:30|1099.05|1081.25|1097.88|1080.08|1099.05|1081.25|1097.62|1079.82|10
1652749180000|2022-05-17 00:59:40|1097.91|1080.11|1097.08|1079.28|1097.93|1080.13|1096.94|1079.14|17
1652749190000|2022-05-17 00:59:50|1097.06|1079.26|1096.35|1078.55|1097.2|1079.4|1096.35|1078.55|17
1652749200000|2022-05-17 01:00:00|1096.44|1078.64|1097.2|1079.4|1097.46|1079.66|1096.44|1078.64|19
1652749210000|2022-05-17 01:00:10|1097.23|1079.43|1098.03|1080.23|1098.21|1080.41|1097.23|1079.43|23
1652749220000|2022-05-17 01:00:20|1098.02|1080.22|1098.74|1080.94|1098.74|1080.94|1098.02|1080.22|17
1652749230000|2022-05-17 01:00:30|1098.78|1080.98|1098.18|1080.38|1098.81|1081.01|1098.16|1080.36|11
1652749240000|2022-05-17 01:00:40|1098.16|1080.36|1098.14|1080.34|1098.31|1080.51|1098.14|1080.34|12
1652749250000|2022-05-17 01:00:50|1098.15|1080.35|1097.4|1079.6|1098.27|1080.47|1097.4|1079.6|14
1652749260000|2022-05-17 01:01:00|1097.28|1079.48|1097.31|1079.51|1097.53|1079.73|1097.16|1079.36|15
1652749270000|2022-05-17 01:01:10|1097.25|1079.45|1097.02|1079.22|1097.25|1079.45|1097.02|1079.22|13
1652749280000|2022-05-17 01:01:20|1096.97|1079.17|1095.82|1078.02|1096.97|1079.17|1095.54|1077.74|19
1652749290000|2022-05-17 01:01:30|1095.98|1078.18|1095.98|1078.18|1096|1078.2|1095.8|1078|8
1652749300000|2022-05-17 01:01:40|1096.08|1078.28|1095.19|1077.39|1096.08|1078.28|1095.19|1077.39|11
1652749310000|2022-05-17 01:01:50|1095.27|1077.47|1094.59|1076.79|1095.27|1077.47|1094.59|1076.79|13
1652749320000|2022-05-17 01:02:00|1094.39|1076.59|1094.1|1076.3|1094.39|1076.59|1093.82|1076.02|20
1652749330000|2022-05-17 01:02:10|1094.06|1076.26|1094.26|1076.46|1094.28|1076.48|1093.97|1076.17|12
1652749340000|2022-05-17 01:02:20|1094.57|1076.77|1095.15|1077.35|1095.48|1077.68|1094.57|1076.77|20
1652749350000|2022-05-17 01:02:30|1095.19|1077.39|1096.13|1078.33|1096.16|1078.36|1095.16|1077.36|14
1652749360000|2022-05-17 01:02:40|1096.02|1078.22|1095.27|1077.47|1096.04|1078.24|1095.26|1077.46|14
1652749370000|2022-05-17 01:02:50|1095.29|1077.49|1094.41|1076.61|1095.29|1077.49|1094.41|1076.61|11
1652749380000|2022-05-17 01:03:00|1094.49|1076.69|1094.02|1076.22|1094.49|1076.69|1094.02|1076.22|12
1652749390000|2022-05-17 01:03:10|1094.01|1076.21|1094.31|1076.51|1094.31|1076.51|1093.82|1076.02|20
1652749400000|2022-05-17 01:03:20|1094.32|1076.52|1094.21|1076.41|1094.35|1076.55|1094.21|1076.41|10
1652749410000|2022-05-17 01:03:30|1094.22|1076.42|1094.21|1076.41|1094.22|1076.42|1094.21|1076.41|6
1652749420000|2022-05-17 01:03:40|1094.22|1076.42|1094.31|1076.51|1094.31|1076.51|1094.21|1076.41|6
1652749430000|2022-05-17 01:03:50|1094.32|1076.52|1094.37|1076.57|1094.38|1076.58|1094.31|1076.51|6
1652749440000|2022-05-17 01:04:00|1094.41|1076.61|1094.85|1077.05|1094.85|1077.05|1094.41|1076.61|12
1652749450000|2022-05-17 01:04:10|1094.87|1077.07|1094.65|1076.85|1094.9|1077.1|1094.25|1076.45|13
1652749460000|2022-05-17 01:04:20|1094.66|1076.86|1094.81|1077.01|1094.81|1077.01|1094.66|1076.86|9
1652749470000|2022-05-17 01:04:30|1094.96|1077.16|1094.56|1076.76|1094.96|1077.16|1094.52|1076.72|13
1652749480000|2022-05-17 01:04:40|1094.6|1076.8|1094.46|1076.66|1094.63|1076.83|1094.46|1076.66|13
1652749490000|2022-05-17 01:04:50|1094.43|1076.63|1094.37|1076.57|1094.59|1076.79|1094.37|1076.57|13
1652749500000|2022-05-17 01:05:00|1094.31|1076.51|1094.45|1076.65|1094.5|1076.7|1094.31|1076.51|19
1652749510000|2022-05-17 01:05:10|1094.44|1076.64|1094.36|1076.56|1094.48|1076.68|1094.36|1076.56|11
1652749520000|2022-05-17 01:05:20|1094.39|1076.59|1094.36|1076.56|1094.39|1076.59|1094.36|1076.56|6
1652749530000|2022-05-17 01:05:30|1094.34|1076.54|1094.33|1076.53|1094.34|1076.54|1094.33|1076.53|4
1652749540000|2022-05-17 01:05:40|1094.43|1076.63|1094.46|1076.66|1094.47|1076.67|1094.42|1076.62|10
1652749550000|2022-05-17 01:05:50|1094.48|1076.68|1094.54|1076.74|1094.56|1076.76|1094.47|1076.67|11
1652749560000|2022-05-17 01:06:00|1094.55|1076.75|1094.85|1077.05|1094.93|1077.13|1094.44|1076.64|14
1652749570000|2022-05-17 01:06:10|1094.81|1077.01|1094.4|1076.6|1094.83|1077.03|1094.4|1076.6|18
1652749580000|2022-05-17 01:06:20|1094.39|1076.59|1093.74|1075.94|1094.39|1076.59|1093.74|1075.94|11
1652749590000|2022-05-17 01:06:30|1093.76|1075.96|1093.77|1075.97|1094|1076.2|1093.76|1075.96|14
1652749600000|2022-05-17 01:06:40|1093.76|1075.96|1093.77|1075.97|1093.77|1075.97|1093.76|1075.96|2
1652749610000|2022-05-17 01:06:50|1093.74|1075.94|1093.74|1075.94|1093.74|1075.94|1093.32|1075.52|3
1652749620000|2022-05-17 01:07:00|1093.78|1075.98|1093.74|1075.94|1093.78|1075.98|1093.74|1075.94|4
1652749630000|2022-05-17 01:07:10|1093.32|1075.52|1093.74|1075.94|1093.74|1075.94|1093.32|1075.52|2
1652749640000|2022-05-17 01:07:20|1093.32|1075.52|1091.34|1073.54|1093.32|1075.52|1091.34|1073.54|21
1652749650000|2022-05-17 01:07:30|1091.32|1073.52|1090.11|1072.31|1091.32|1073.52|1090.11|1072.31|23
1652749660000|2022-05-17 01:07:40|1089.94|1072.14|1089.59|1071.79|1089.94|1072.14|1089.57|1071.77|14
1652749670000|2022-05-17 01:07:50|1089.58|1071.78|1090.04|1072.24|1090.04|1072.24|1089.47|1071.67|7
1652749680000|2022-05-17 01:08:00|1090.07|1072.27|1090.18|1072.38|1090.18|1072.38|1090.07|1072.27|5
1652749690000|2022-05-17 01:08:10|1090.54|1072.74|1090.11|1072.31|1090.54|1072.74|1090.08|1072.28|7
1652749700000|2022-05-17 01:08:20|1090.08|1072.28|1090.18|1072.38|1090.18|1072.38|1090.08|1072.28|10
1652749710000|2022-05-17 01:08:30|1090.08|1072.28|1089.68|1071.88|1090.12|1072.32|1089.68|1071.88|8
1652749720000|2022-05-17 01:08:40|1089.65|1071.85|1089.61|1071.81|1089.65|1071.85|1089.47|1071.67|9
1652749730000|2022-05-17 01:08:50|1089.88|1072.08|1089.61|1071.81|1089.94|1072.14|1089.47|1071.67|18
1652749740000|2022-05-17 01:09:00|1089.6|1071.8|1088.33|1070.53|1089.6|1071.8|1088.33|1070.53|17
1652749750000|2022-05-17 01:09:10|1088.03|1070.23|1086.69|1068.89|1088.33|1070.53|1086.69|1068.89|21
1652749760000|2022-05-17 01:09:20|1086.49|1068.69|1087.52|1069.72|1087.52|1069.72|1086.35|1068.55|27
1652749770000|2022-05-17 01:09:30|1087.59|1069.79|1088.55|1070.75|1089.09|1071.29|1087.59|1069.79|17
1652749780000|2022-05-17 01:09:40|1088.52|1070.72|1089.13|1071.33|1089.13|1071.33|1088.23|1070.43|20
1652749790000|2022-05-17 01:09:50|1089.59|1071.79|1089.27|1071.47|1089.59|1071.79|1089.2|1071.4|3
1652749800000|2022-05-17 01:10:00|1089.19|1071.39|1088.78|1070.98|1089.19|1071.39|1088.78|1070.98|14
1652749810000|2022-05-17 01:10:10|1088.84|1071.04|1089.27|1071.47|1089.59|1071.79|1088.81|1071.01|15
1652749820000|2022-05-17 01:10:20|1089.59|1071.79|1088.05|1070.25|1089.97|1072.17|1088.05|1070.25|21
1652749830000|2022-05-17 01:10:30|1088.02|1070.22|1087.69|1069.89|1088.05|1070.25|1087.3|1069.5|14
1652749840000|2022-05-17 01:10:40|1087.63|1069.83|1088.43|1070.63|1088.74|1070.94|1087.63|1069.83|25
1652749850000|2022-05-17 01:10:50|1088.37|1070.57|1088.69|1070.89|1088.69|1070.89|1088.2|1070.4|27
1652749860000|2022-05-17 01:11:00|1088.73|1070.93|1088.89|1071.09|1088.96|1071.16|1088.73|1070.93|14
1652749870000|2022-05-17 01:11:10|1088.88|1071.08|1088.79|1070.99|1088.88|1071.08|1088.56|1070.76|19
1652749880000|2022-05-17 01:11:20|1088.8|1071|1088.99|1071.19|1089.07|1071.27|1088.8|1071|13
1652749890000|2022-05-17 01:11:30|1089.03|1071.23|1088.23|1070.43|1089.03|1071.23|1088.23|1070.43|10
1652749900000|2022-05-17 01:11:40|1088.22|1070.42|1088.88|1071.08|1088.88|1071.08|1088.16|1070.36|14
1652749910000|2022-05-17 01:11:50|1088.87|1071.07|1088.47|1070.67|1088.87|1071.07|1088.32|1070.52|15
1652749920000|2022-05-17 01:12:00|1088.46|1070.66|1088.93|1071.13|1089.05|1071.25|1088.33|1070.53|20
1652749930000|2022-05-17 01:12:10|1088.94|1071.14|1088.38|1070.58|1089.07|1071.27|1088.38|1070.58|14
1652749940000|2022-05-17 01:12:20|1088.42|1070.62|1088.35|1070.55|1088.42|1070.62|1088.06|1070.26|13
1652749950000|2022-05-17 01:12:30|1088.37|1070.57|1088.86|1071.06|1088.99|1071.19|1088.21|1070.41|20
1652749960000|2022-05-17 01:12:40|1088.88|1071.08|1088.19|1070.39|1088.88|1071.08|1088.08|1070.28|17
1652749970000|2022-05-17 01:12:50|1088.15|1070.35|1088.46|1070.66|1088.48|1070.68|1088.14|1070.34|9
1652749980000|2022-05-17 01:13:00|1088.45|1070.65|1088.54|1070.74|1088.54|1070.74|1088.22|1070.42|18
1652749990000|2022-05-17 01:13:10|1088.43|1070.63|1088.83|1071.03|1088.85|1071.05|1088.43|1070.63|12
1652750000000|2022-05-17 01:13:20|1088.84|1071.04|1088.9|1071.1|1088.99|1071.19|1088.75|1070.95|12
1652750010000|2022-05-17 01:13:30|1088.89|1071.09|1088.86|1071.06|1088.98|1071.18|1088.86|1071.06|9
1652750020000|2022-05-17 01:13:40|1088.85|1071.05|1088.33|1070.53|1088.85|1071.05|1088.18|1070.38|17
1652750030000|2022-05-17 01:13:50|1088.22|1070.42|1088.17|1070.37|1088.32|1070.52|1088.05|1070.25|13
1652750040000|2022-05-17 01:14:00|1088.16|1070.36|1086.46|1068.66|1088.16|1070.36|1086.46|1068.66|14
1652750050000|2022-05-17 01:14:10|1086.4|1068.6|1086.04|1068.24|1086.4|1068.6|1086.04|1068.24|14
1652750060000|2022-05-17 01:14:20|1086.18|1068.38|1086.28|1068.48|1086.5|1068.7|1086.18|1068.38|15
1652750070000|2022-05-17 01:14:30|1086.34|1068.54|1087.5|1069.7|1087.5|1069.7|1086.34|1068.54|24
1652750080000|2022-05-17 01:14:40|1087.52|1069.72|1086.43|1068.63|1087.98|1070.18|1086.43|1068.63|19
1652750090000|2022-05-17 01:14:50|1086.35|1068.55|1085.95|1068.15|1086.35|1068.55|1085.95|1068.15|14
1652750100000|2022-05-17 01:15:00|1086.01|1068.21|1085.95|1068.15|1086.25|1068.45|1085.95|1068.15|13
1652750110000|2022-05-17 01:15:10|1085.78|1067.98|1085.66|1067.86|1085.78|1067.98|1085.66|1067.86|4
1652750120000|2022-05-17 01:15:20|1085.35|1067.55|1084.97|1067.17|1085.35|1067.55|1084.97|1067.17|10
1652750130000|2022-05-17 01:15:30|1085.05|1067.25|1084.97|1067.17|1085.44|1067.64|1084.97|1067.17|16
1652750140000|2022-05-17 01:15:40|1084.52|1066.72|1084.41|1066.61|1085.04|1067.24|1084.26|1066.46|19
1652750150000|2022-05-17 01:15:50|1084.43|1066.63|1084.46|1066.66|1085.07|1067.27|1084.3|1066.5|20
1652750160000|2022-05-17 01:16:00|1084.47|1066.67|1084.56|1066.76|1084.56|1066.76|1084.33|1066.53|10
1652750170000|2022-05-17 01:16:10|1084.58|1066.78|1085.12|1067.32|1085.12|1067.32|1084.56|1066.76|20
1652750180000|2022-05-17 01:16:20|1085.11|1067.31|1085.31|1067.51|1085.47|1067.67|1085.11|1067.31|12
1652750190000|2022-05-17 01:16:30|1085.26|1067.46|1085.01|1067.21|1085.26|1067.46|1085.01|1067.21|11
1652750200000|2022-05-17 01:16:40|1084.89|1067.09|1084.56|1066.76|1084.89|1067.09|1084.4|1066.6|21
1652750210000|2022-05-17 01:16:50|1084.5|1066.7|1084.27|1066.47|1084.5|1066.7|1084.27|1066.47|14
1652750220000|2022-05-17 01:17:00|1084.26|1066.46|1084.29|1066.49|1084.45|1066.65|1084.24|1066.44|13
1652750230000|2022-05-17 01:17:10|1084.28|1066.48|1083.11|1065.31|1084.29|1066.49|1083.08|1065.28|14
1652750240000|2022-05-17 01:17:20|1083.1|1065.3|1082.79|1064.99|1083.1|1065.3|1082.79|1064.99|16
1652750250000|2022-05-17 01:17:30|1082.8|1065|1083.04|1065.24|1083.14|1065.34|1082.8|1065|16
1652750260000|2022-05-17 01:17:40|1083.05|1065.25|1084.36|1066.56|1084.36|1066.56|1083|1065.2|24
1652750270000|2022-05-17 01:17:50|1084.34|1066.54|1084.81|1067.01|1084.96|1067.16|1084.28|1066.48|15
1652750280000|2022-05-17 01:18:00|1084.87|1067.07|1085.02|1067.22|1085.02|1067.22|1084.87|1067.07|5
1652750290000|2022-05-17 01:18:10|1085.24|1067.44|1085.47|1067.67|1085.69|1067.89|1085.24|1067.44|5
1652750300000|2022-05-17 01:18:20|1085.43|1067.63|1085.47|1067.67|1085.47|1067.67|1085.43|1067.63|2
1652750310000|2022-05-17 01:18:30|1085.27|1067.47|1084.18|1066.38|1085.27|1067.47|1084.18|1066.38|19
1652750320000|2022-05-17 01:18:40|1084.09|1066.29|1084.48|1066.68|1084.48|1066.68|1084.06|1066.26|9
1652750330000|2022-05-17 01:18:50|1084.76|1066.96|1084.25|1066.45|1084.89|1067.09|1084.22|1066.42|29
1652750340000|2022-05-17 01:19:00|1084.19|1066.39|1084.53|1066.73|1084.53|1066.73|1084.19|1066.39|11
1652750350000|2022-05-17 01:19:10|1084.61|1066.81|1085.31|1067.51|1085.34|1067.54|1084.61|1066.81|21
1652750360000|2022-05-17 01:19:20|1085.65|1067.85|1087.61|1069.81|1087.91|1070.11|1085.65|1067.85|24
1652750370000|2022-05-17 01:19:30|1087.64|1069.84|1087.44|1069.64|1087.75|1069.95|1087.18|1069.38|13
1652750380000|2022-05-17 01:19:40|1087.41|1069.61|1087.27|1069.47|1087.44|1069.64|1087.19|1069.39|18
1652750390000|2022-05-17 01:19:50|1087.3|1069.5|1087.51|1069.71|1087.51|1069.71|1087.3|1069.5|8
1652750400000|2022-05-17 01:20:00|1087.55|1069.75|1087.82|1070.02|1087.91|1070.11|1087.55|1069.75|16
1652750410000|2022-05-17 01:20:10|1087.83|1070.03|1088.15|1070.35|1088.23|1070.43|1087.83|1070.03|12
1652750420000|2022-05-17 01:20:20|1088.18|1070.38|1088.07|1070.27|1088.23|1070.43|1088.07|1070.27|8
1652750430000|2022-05-17 01:20:30|1088.03|1070.23|1088.03|1070.23|1088.04|1070.24|1088.02|1070.22|5
1652750440000|2022-05-17 01:20:40|1088.07|1070.27|1088.03|1070.23|1088.17|1070.37|1088.03|1070.23|8
1652750450000|2022-05-17 01:20:50|1087.86|1070.06|1087.48|1069.68|1087.86|1070.06|1087.38|1069.58|9
1652750460000|2022-05-17 01:21:00|1087.49|1069.69|1087.52|1069.72|1087.52|1069.72|1087.48|1069.68|6
1652750470000|2022-05-17 01:21:10|1087.49|1069.69|1087.45|1069.65|1087.52|1069.72|1087.45|1069.65|8
1652750480000|2022-05-17 01:21:20|1087.44|1069.64|1087.01|1069.21|1087.44|1069.64|1087.01|1069.21|7
1652750500000|2022-05-17 01:21:40|1087.13|1069.33|1087.41|1069.61|1087.41|1069.61|1087.13|1069.33|3
1652750510000|2022-05-17 01:21:50|1087.4|1069.6|1087.33|1069.53|1087.4|1069.6|1087.33|1069.53|6
1652750520000|2022-05-17 01:22:00|1087.34|1069.54|1087.59|1069.79|1088.06|1070.26|1087.34|1069.54|15
1652750530000|2022-05-17 01:22:10|1087.57|1069.77|1087.66|1069.86|1087.66|1069.86|1087.12|1069.32|9
1652750540000|2022-05-17 01:22:20|1087.65|1069.85|1087.54|1069.74|1087.65|1069.85|1087.54|1069.74|9
1652750550000|2022-05-17 01:22:30|1087.55|1069.75|1087.61|1069.81|1087.63|1069.83|1087.54|1069.74|12
1652750560000|2022-05-17 01:22:40|1087.6|1069.8|1087.63|1069.83|1087.63|1069.83|1087.29|1069.49|17
1652750570000|2022-05-17 01:22:50|1087.61|1069.81|1087.01|1069.21|1087.61|1069.81|1087.01|1069.21|12
1652750580000|2022-05-17 01:23:00|1087.13|1069.33|1088.32|1070.52|1088.36|1070.56|1087.13|1069.33|18
1652750590000|2022-05-17 01:23:10|1088.34|1070.54|1088.55|1070.75|1088.55|1070.75|1088.34|1070.54|11
1652750600000|2022-05-17 01:23:20|1088.53|1070.73|1088.4|1070.6|1088.53|1070.73|1088.37|1070.57|9
1652750610000|2022-05-17 01:23:30|1088.42|1070.62|1088.26|1070.46|1088.42|1070.62|1088.23|1070.43|13
1652750620000|2022-05-17 01:23:40|1088.27|1070.47|1087.82|1070.02|1088.34|1070.54|1087.62|1069.82|18
1652750630000|2022-05-17 01:23:50|1087.8|1070|1087.7|1069.9|1087.8|1070|1087.62|1069.82|7
1652750640000|2022-05-17 01:24:00|1087.6|1069.8|1087.71|1069.91|1087.71|1069.91|1087.6|1069.8|3
1652750650000|2022-05-17 01:24:10|1087.79|1069.99|1087.85|1070.05|1087.9|1070.1|1087.79|1069.99|4
1652750660000|2022-05-17 01:24:20|1087.89|1070.09|1087.69|1069.89|1087.89|1070.09|1087.59|1069.79|12
1652750670000|2022-05-17 01:24:30|1087.62|1069.82|1087.62|1069.82|1087.65|1069.85|1087.58|1069.78|7
1652750680000|2022-05-17 01:24:40|1087.61|1069.81|1088.38|1070.58|1088.38|1070.58|1087.61|1069.81|13
1652750690000|2022-05-17 01:24:50|1088.39|1070.59|1088.45|1070.65|1088.45|1070.65|1088.39|1070.59|9
1652750700000|2022-05-17 01:25:00|1088.49|1070.69|1088|1070.2|1088.49|1070.69|1087.72|1069.92|10
1652750710000|2022-05-17 01:25:10|1088.13|1070.33|1088.29|1070.49|1088.29|1070.49|1088.09|1070.29|9
1652750720000|2022-05-17 01:25:20|1088.31|1070.51|1088.49|1070.69|1088.49|1070.69|1088.31|1070.51|5
1652750730000|2022-05-17 01:25:30|1088.7|1070.9|1088.47|1070.67|1088.7|1070.9|1088.36|1070.56|8
1652750740000|2022-05-17 01:25:40|1088.48|1070.68|1088.49|1070.69|1088.49|1070.69|1088.35|1070.55|8
1652750750000|2022-05-17 01:25:50|1088.47|1070.67|1088.49|1070.69|1088.49|1070.69|1088.31|1070.51|8
1652750760000|2022-05-17 01:26:00|1088.47|1070.67|1088.49|1070.69|1088.49|1070.69|1088.31|1070.51|9
1652750800000|2022-05-17 01:26:40|1088.37|1070.57|1088.19|1070.39|1088.37|1070.57|1088.19|1070.39|3
1652750810000|2022-05-17 01:26:50|1088.2|1070.4|1088.27|1070.47|1088.39|1070.59|1088.2|1070.4|13
1652750820000|2022-05-17 01:27:00|1088.18|1070.38|1088.02|1070.22|1088.2|1070.4|1088.02|1070.22|10
1652750830000|2022-05-17 01:27:10|1087.91|1070.11|1087.65|1069.85|1088.02|1070.22|1087.62|1069.82|11
1652750840000|2022-05-17 01:27:20|1087.64|1069.84|1087.19|1069.39|1087.64|1069.84|1087.19|1069.39|10
1652750850000|2022-05-17 01:27:30|1087.49|1069.69|1087.63|1069.83|1087.69|1069.89|1087.49|1069.69|9
1652750860000|2022-05-17 01:27:40|1087.61|1069.81|1087.19|1069.39|1087.61|1069.81|1087.19|1069.39|8
1652750870000|2022-05-17 01:27:50|1086.48|1068.68|1087.73|1069.93|1087.73|1069.93|1086.44|1068.64|24
1652750880000|2022-05-17 01:28:00|1087.8|1070|1087.66|1069.86|1087.95|1070.15|1087.66|1069.86|15
1652750890000|2022-05-17 01:28:10|1087.55|1069.75|1086.39|1068.59|1087.55|1069.75|1086.39|1068.59|16
1652750900000|2022-05-17 01:28:20|1086.36|1068.56|1086.27|1068.47|1086.57|1068.77|1086.07|1068.27|11
1652750910000|2022-05-17 01:28:30|1086.3|1068.5|1086.32|1068.52|1086.46|1068.66|1086.21|1068.41|7
1652750920000|2022-05-17 01:28:40|1085.63|1067.83|1084.91|1067.11|1085.66|1067.86|1084.91|1067.11|13
1652750930000|2022-05-17 01:28:50|1084.69|1066.89|1084.58|1066.78|1084.69|1066.89|1084.53|1066.73|17
1652750940000|2022-05-17 01:29:00|1084.52|1066.72|1085.6|1067.8|1085.6|1067.8|1084.52|1066.72|25
1652750950000|2022-05-17 01:29:10|1085.57|1067.77|1083.38|1065.58|1085.57|1067.77|1083.36|1065.56|23
1652750960000|2022-05-17 01:29:20|1083.32|1065.52|1083.33|1065.53|1084.07|1066.27|1083.3|1065.5|18
1652750970000|2022-05-17 01:29:30|1083.32|1065.52|1083.02|1065.22|1083.32|1065.52|1082.83|1065.03|12
1652750980000|2022-05-17 01:29:40|1083.08|1065.28|1083.16|1065.36|1083.46|1065.66|1083.08|1065.28|13
1652750990000|2022-05-17 01:29:50|1083.13|1065.33|1082.92|1065.12|1083.37|1065.57|1082.92|1065.12|15
1652751000000|2022-05-17 01:30:00|1082.95|1065.15|1083.35|1065.55|1083.35|1065.55|1082.92|1065.12|7
1652751010000|2022-05-17 01:30:10|1083.33|1065.53|1083.75|1065.95|1084.03|1066.23|1083.3|1065.5|18
1652751020000|2022-05-17 01:30:20|1083.79|1065.99|1084.14|1066.34|1084.14|1066.34|1083.75|1065.95|10
1652751030000|2022-05-17 01:30:30|1084.15|1066.35|1085.18|1067.38|1085.37|1067.57|1084.15|1066.35|16
1652751040000|2022-05-17 01:30:40|1085.19|1067.39|1085.6|1067.8|1086.12|1068.32|1085.19|1067.39|18
1652751050000|2022-05-17 01:30:50|1085.57|1067.77|1085.48|1067.68|1085.57|1067.77|1085.48|1067.68|4
1652751060000|2022-05-17 01:31:00|1085.38|1067.58|1085.08|1067.28|1085.38|1067.58|1085.08|1067.28|5
1652751080000|2022-05-17 01:31:20|1084.58|1066.78|1085.08|1067.28|1085.08|1067.28|1084.58|1066.78|2
1652751090000|2022-05-17 01:31:30|1085.27|1067.47|1085.34|1067.54|1085.58|1067.78|1085.27|1067.47|5
1652751100000|2022-05-17 01:31:40|1085.33|1067.53|1085.33|1067.53|1085.34|1067.54|1085.33|1067.53|5
1652751110000|2022-05-17 01:31:50|1085.34|1067.54|1085.35|1067.55|1085.58|1067.78|1085.08|1067.28|6
1652751120000|2022-05-17 01:32:00|1085.34|1067.54|1085.29|1067.49|1085.35|1067.55|1085.29|1067.49|7
1652751130000|2022-05-17 01:32:10|1085.3|1067.5|1085.27|1067.47|1085.3|1067.5|1085.27|1067.47|5
1652751140000|2022-05-17 01:32:20|1085.08|1067.28|1085.3|1067.5|1085.3|1067.5|1085.08|1067.28|3
1652751150000|2022-05-17 01:32:30|1085.33|1067.53|1085.61|1067.81|1085.85|1068.05|1085.33|1067.53|17
1652751160000|2022-05-17 01:32:40|1085.6|1067.8|1085.55|1067.75|1085.88|1068.08|1085.08|1067.28|19
1652751170000|2022-05-17 01:32:50|1085.5|1067.7|1085.49|1067.69|1085.71|1067.91|1085.4|1067.6|12
1652751180000|2022-05-17 01:33:00|1085.47|1067.67|1085.39|1067.59|1085.84|1068.04|1084.99|1067.19|21
1652751190000|2022-05-17 01:33:10|1084.88|1067.08|1085.17|1067.37|1085.55|1067.75|1084.88|1067.08|20
1652751200000|2022-05-17 01:33:20|1085.21|1067.41|1085.13|1067.33|1085.3|1067.5|1085.13|1067.33|7
1652751210000|2022-05-17 01:33:30|1085.23|1067.43|1083.77|1065.97|1085.23|1067.43|1083.45|1065.65|24
1652751220000|2022-05-17 01:33:40|1083.75|1065.95|1083.27|1065.47|1083.75|1065.95|1083.27|1065.47|8
1652751230000|2022-05-17 01:33:50|1083.26|1065.46|1082.79|1064.99|1083.26|1065.46|1082.79|1064.99|10
1652751240000|2022-05-17 01:34:00|1082.32|1064.52|1083.06|1065.26|1083.12|1065.32|1082.32|1064.52|5
1652751250000|2022-05-17 01:34:10|1082.91|1065.11|1082.23|1064.43|1082.91|1065.11|1081.53|1063.73|18
1652751260000|2022-05-17 01:34:20|1082.21|1064.41|1081.74|1063.94|1082.21|1064.41|1081.27|1063.47|23
1652751270000|2022-05-17 01:34:30|1081.94|1064.14|1082.22|1064.42|1082.41|1064.61|1081.94|1064.14|23
1652751280000|2022-05-17 01:34:40|1082.18|1064.38|1081.77|1063.97|1082.36|1064.56|1081.77|1063.97|22
1652751290000|2022-05-17 01:34:50|1082.05|1064.25|1082.33|1064.53|1082.33|1064.53|1081.63|1063.83|17
1652751300000|2022-05-17 01:35:00|1082.37|1064.57|1082.59|1064.79|1082.59|1064.79|1082.25|1064.45|18
1652751310000|2022-05-17 01:35:10|1082.75|1064.95|1083.36|1065.56|1083.63|1065.83|1082.75|1064.95|12
1652751330000|2022-05-17 01:35:30|1083.63|1065.83|1085.73|1067.93|1085.73|1067.93|1083.36|1065.56|22
1652751340000|2022-05-17 01:35:40|1085.76|1067.96|1086.01|1068.21|1086.01|1068.21|1085.76|1067.96|9
1652751350000|2022-05-17 01:35:50|1086.03|1068.23|1086.09|1068.29|1086.09|1068.29|1086.03|1068.23|4
1652751360000|2022-05-17 01:36:00|1086.07|1068.27|1086.08|1068.28|1086.08|1068.28|1086|1068.2|4
1652751370000|2022-05-17 01:36:10|1086.09|1068.29|1086.48|1068.68|1086.48|1068.68|1086.09|1068.29|5
1652751380000|2022-05-17 01:36:20|1086.51|1068.71|1086.71|1068.91|1086.71|1068.91|1086.51|1068.71|2
1652751390000|2022-05-17 01:36:30|1086.51|1068.71|1086.71|1068.91|1086.71|1068.91|1086.51|1068.71|2
1652751400000|2022-05-17 01:36:40|1086.51|1068.71|1086.66|1068.86|1086.66|1068.86|1086.3|1068.5|9
1652751410000|2022-05-17 01:36:50|1086.56|1068.76|1086.56|1068.76|1086.56|1068.76|1086.23|1068.43|3
1652751420000|2022-05-17 01:37:00|1086.73|1068.93|1087.6|1069.8|1087.82|1070.02|1086.73|1068.93|12
1652751430000|2022-05-17 01:37:10|1087.18|1069.38|1087.74|1069.94|1087.82|1070.02|1087.18|1069.38|12
1652751440000|2022-05-17 01:37:20|1087.82|1070.02|1088.18|1070.38|1088.46|1070.66|1087.82|1070.02|20
1652751450000|2022-05-17 01:37:30|1088.08|1070.28|1088.62|1070.82|1088.7|1070.9|1087.39|1069.59|29
1652751460000|2022-05-17 01:37:40|1088.65|1070.85|1089.48|1071.68|1089.83|1072.03|1088.65|1070.85|27
1652751470000|2022-05-17 01:37:50|1089.67|1071.87|1088.4|1070.6|1089.83|1072.03|1088.4|1070.6|25
1652751480000|2022-05-17 01:38:00|1088.34|1070.54|1088.89|1071.09|1088.89|1071.09|1088.2|1070.4|18
1652751490000|2022-05-17 01:38:10|1088.92|1071.12|1088.26|1070.46|1089.11|1071.31|1088.18|1070.38|21
1652751500000|2022-05-17 01:38:20|1088.71|1070.91|1088.58|1070.78|1089.07|1071.27|1088.58|1070.78|8
1652751510000|2022-05-17 01:38:30|1088.7|1070.9|1087.89|1070.09|1088.7|1070.9|1087.4|1069.6|16
1652751520000|2022-05-17 01:38:40|1088.06|1070.26|1088.1|1070.3|1088.1|1070.3|1087.4|1069.6|10
1652751530000|2022-05-17 01:38:50|1088.09|1070.29|1087.72|1069.92|1088.09|1070.29|1087.49|1069.69|16
1652751540000|2022-05-17 01:39:00|1087.92|1070.12|1087.17|1069.37|1088.08|1070.28|1087.17|1069.37|15
1652751550000|2022-05-17 01:39:10|1087.16|1069.36|1088.4|1070.6|1088.43|1070.63|1087.11|1069.31|18
1652751560000|2022-05-17 01:39:20|1088.58|1070.78|1088.77|1070.97|1089.07|1071.27|1088.48|1070.68|16
1652751570000|2022-05-17 01:39:30|1088.99|1071.19|1089.08|1071.28|1089.08|1071.28|1088.96|1071.16|9
1652751580000|2022-05-17 01:39:40|1089.09|1071.29|1089.06|1071.26|1089.1|1071.3|1089.02|1071.22|6
1652751590000|2022-05-17 01:39:50|1089.07|1071.27|1089.07|1071.27|1089.18|1071.38|1089.07|1071.27|8
1652751600000|2022-05-17 01:40:00|1089.1|1071.3|1089.15|1071.35|1089.15|1071.35|1088.33|1070.53|22
1652751610000|2022-05-17 01:40:10|1089.17|1071.37|1088.7|1070.9|1089.8|1072|1088.7|1070.9|19
1652751620000|2022-05-17 01:40:20|1088.32|1070.52|1087.96|1070.16|1088.6|1070.8|1087.87|1070.07|24
1652751630000|2022-05-17 01:40:30|1087.94|1070.14|1087.52|1069.72|1087.94|1070.14|1087.26|1069.46|27
1652751640000|2022-05-17 01:40:40|1087.56|1069.76|1088.06|1070.26|1088.06|1070.26|1087.56|1069.76|7
1652751650000|2022-05-17 01:40:50|1088.05|1070.25|1087.31|1069.51|1088.25|1070.45|1087.31|1069.51|22
1652751660000|2022-05-17 01:41:00|1087.24|1069.44|1087.62|1069.82|1087.62|1069.82|1087.17|1069.37|13
1652751670000|2022-05-17 01:41:10|1087.43|1069.63|1087.31|1069.51|1087.47|1069.67|1086.98|1069.18|17
1652751680000|2022-05-17 01:41:20|1087.29|1069.49|1087.32|1069.52|1087.32|1069.52|1087.25|1069.45|7
1652751690000|2022-05-17 01:41:30|1087.38|1069.58|1087.28|1069.48|1087.65|1069.85|1087.28|1069.48|16
1652751700000|2022-05-17 01:41:40|1087.38|1069.58|1088.43|1070.63|1088.43|1070.63|1087.27|1069.47|29
1652751710000|2022-05-17 01:41:50|1088.35|1070.55|1088.27|1070.47|1088.7|1070.9|1088.25|1070.45|10
1652751720000|2022-05-17 01:42:00|1088.28|1070.48|1088.01|1070.21|1088.28|1070.48|1088.01|1070.21|13
1652751730000|2022-05-17 01:42:10|1087.9|1070.1|1087.84|1070.04|1087.9|1070.1|1087.45|1069.65|11
1652751740000|2022-05-17 01:42:20|1087.89|1070.09|1087.94|1070.14|1088|1070.2|1087.51|1069.71|16
1652751750000|2022-05-17 01:42:30|1087.6|1069.8|1089.4|1071.6|1089.4|1071.6|1087.51|1069.71|22
1652751760000|2022-05-17 01:42:40|1089.43|1071.63|1089.29|1071.49|1089.5|1071.7|1089.19|1071.39|12
1652751770000|2022-05-17 01:42:50|1089.28|1071.48|1089.22|1071.42|1089.28|1071.48|1088.52|1070.72|16
1652751780000|2022-05-17 01:43:00|1089.26|1071.46|1089.29|1071.49|1089.49|1071.69|1089.11|1071.31|19
1652751790000|2022-05-17 01:43:10|1089.38|1071.58|1089.17|1071.37|1089.47|1071.67|1089.05|1071.25|15
1652751800000|2022-05-17 01:43:20|1089.2|1071.4|1088.92|1071.12|1089.2|1071.4|1088.88|1071.08|16
1652751810000|2022-05-17 01:43:30|1088.89|1071.09|1088.82|1071.02|1089.05|1071.25|1088.68|1070.88|22
1652751820000|2022-05-17 01:43:40|1088.81|1071.01|1088.32|1070.52|1088.85|1071.05|1088.24|1070.44|25
1652751830000|2022-05-17 01:43:50|1088.36|1070.56|1088.83|1071.03|1088.85|1071.05|1088.36|1070.56|18
1652751840000|2022-05-17 01:44:00|1088.84|1071.04|1089.34|1071.54|1089.34|1071.54|1088.82|1071.02|8
1652751850000|2022-05-17 01:44:10|1089.37|1071.57|1089.16|1071.36|1089.37|1071.57|1089.07|1071.27|16
1652751860000|2022-05-17 01:44:20|1089.15|1071.35|1089.1|1071.3|1089.15|1071.35|1089.08|1071.28|6
1652751870000|2022-05-17 01:44:30|1089.14|1071.34|1088|1070.2|1089.56|1071.76|1088|1070.2|21
1652751880000|2022-05-17 01:44:40|1087.9|1070.1|1087.34|1069.54|1087.9|1070.1|1087.03|1069.23|24
1652751890000|2022-05-17 01:44:50|1087.33|1069.53|1087.16|1069.36|1087.33|1069.53|1087.03|1069.23|8
1652751900000|2022-05-17 01:45:00|1087.47|1069.67|1086.75|1068.95|1087.47|1069.67|1086.71|1068.91|20
1652751910000|2022-05-17 01:45:10|1087.07|1069.27|1087.95|1070.15|1088.17|1070.37|1087.07|1069.27|22
1652751920000|2022-05-17 01:45:20|1087.99|1070.19|1088.11|1070.31|1088.2|1070.4|1087.99|1070.19|9
1652751930000|2022-05-17 01:45:30|1088.14|1070.34|1088.46|1070.66|1088.49|1070.69|1088.14|1070.34|7
1652751940000|2022-05-17 01:45:40|1088.38|1070.58|1089.17|1071.37|1089.32|1071.52|1088.38|1070.58|23
1652751950000|2022-05-17 01:45:50|1089.18|1071.38|1089.4|1071.6|1089.43|1071.63|1089.18|1071.38|9
1652751960000|2022-05-17 01:46:00|1089.27|1071.47|1089.2|1071.4|1089.27|1071.47|1089.15|1071.35|8
1652751970000|2022-05-17 01:46:10|1089.25|1071.45|1089.16|1071.36|1089.25|1071.45|1089|1071.2|10
1652751980000|2022-05-17 01:46:20|1089.18|1071.38|1089.43|1071.63|1089.67|1071.87|1089.18|1071.38|12
1652751990000|2022-05-17 01:46:30|1089.67|1071.87|1089.29|1071.49|1089.67|1071.87|1089.19|1071.39|16
1652752000000|2022-05-17 01:46:40|1089.31|1071.51|1089.27|1071.47|1089.67|1071.87|1089.27|1071.47|7
1652752010000|2022-05-17 01:46:50|1089.01|1071.21|1087.74|1069.94|1089.01|1071.21|1087.72|1069.92|10
1652752020000|2022-05-17 01:47:00|1087.87|1070.07|1087.67|1069.87|1087.99|1070.19|1087.15|1069.35|19
1652752030000|2022-05-17 01:47:10|1087.82|1070.02|1088.37|1070.57|1088.97|1071.17|1087.82|1070.02|29
1652752040000|2022-05-17 01:47:20|1088.3|1070.5|1088.4|1070.6|1088.51|1070.71|1088.26|1070.46|12
1652752050000|2022-05-17 01:47:30|1088.36|1070.56|1087.4|1069.6|1088.36|1070.56|1087.4|1069.6|12
1652752060000|2022-05-17 01:47:40|1087.35|1069.55|1086.56|1068.76|1087.35|1069.55|1086.56|1068.76|21
1652752070000|2022-05-17 01:47:50|1086.64|1068.84|1086.56|1068.76|1086.64|1068.84|1086.56|1068.76|4
1652752090000|2022-05-17 01:48:10|1086.73|1068.93|1086.98|1069.18|1087.23|1069.43|1086.73|1068.93|22
1652752100000|2022-05-17 01:48:20|1087.06|1069.26|1087.59|1069.79|1088.23|1070.43|1086.95|1069.15|24
1652752110000|2022-05-17 01:48:30|1087.57|1069.77|1087.45|1069.65|1087.59|1069.79|1087.33|1069.53|12
1652752120000|2022-05-17 01:48:40|1087.51|1069.71|1088.33|1070.53|1088.33|1070.53|1087.51|1069.71|10
1652752130000|2022-05-17 01:48:50|1088.3|1070.5|1088.17|1070.37|1088.3|1070.5|1088.17|1070.37|6
1652752140000|2022-05-17 01:49:00|1088.16|1070.36|1088.14|1070.34|1088.19|1070.39|1087.98|1070.18|11
1652752150000|2022-05-17 01:49:10|1088.03|1070.23|1088.02|1070.22|1088.03|1070.23|1088.02|1070.22|2
1652752160000|2022-05-17 01:49:20|1087.96|1070.16|1087.96|1070.16|1087.96|1070.16|1087.96|1070.16|1
1652752170000|2022-05-17 01:49:30|1087.73|1069.93|1088.15|1070.35|1088.44|1070.64|1087.33|1069.53|27
1652752180000|2022-05-17 01:49:40|1088.17|1070.37|1088.04|1070.24|1088.36|1070.56|1088.04|1070.24|16
1652752190000|2022-05-17 01:49:50|1087.93|1070.13|1087.18|1069.38|1087.93|1070.13|1087.18|1069.38|16
1652752200000|2022-05-17 01:50:00|1087.2|1069.4|1088.32|1070.52|1088.32|1070.52|1087.2|1069.4|22
1652752210000|2022-05-17 01:50:10|1088.35|1070.55|1088.92|1071.12|1088.92|1071.12|1088.35|1070.55|6
1652752220000|2022-05-17 01:50:20|1088.91|1071.11|1088.73|1070.93|1088.91|1071.11|1088.47|1070.67|13
1652752230000|2022-05-17 01:50:30|1088.74|1070.94|1088.17|1070.37|1088.76|1070.96|1088.16|1070.36|17
1652752240000|2022-05-17 01:50:40|1088.15|1070.35|1087.12|1069.32|1088.15|1070.35|1087.12|1069.32|11
1652752250000|2022-05-17 01:50:50|1087.11|1069.31|1086.69|1068.89|1087.11|1069.31|1086.69|1068.89|15
1652752260000|2022-05-17 01:51:00|1086.72|1068.92|1087.12|1069.32|1087.12|1069.32|1086.72|1068.92|9
1652752270000|2022-05-17 01:51:10|1087.14|1069.34|1088.42|1070.62|1088.42|1070.62|1087.14|1069.34|15
1652752280000|2022-05-17 01:51:20|1088.44|1070.64|1088.39|1070.59|1088.79|1070.99|1088.39|1070.59|14
1652752290000|2022-05-17 01:51:30|1088.5|1070.7|1088.74|1070.94|1088.74|1070.94|1088.34|1070.54|12
1652752300000|2022-05-17 01:51:40|1088.73|1070.93|1088.78|1070.98|1088.92|1071.12|1088.35|1070.55|10
1652752310000|2022-05-17 01:51:50|1088.81|1071.01|1088.93|1071.13|1088.93|1071.13|1088.81|1071.01|13
1652752320000|2022-05-17 01:52:00|1088.83|1071.03|1088.4|1070.6|1088.83|1071.03|1088.4|1070.6|5
1652752330000|2022-05-17 01:52:10|1088.38|1070.58|1088.34|1070.54|1088.92|1071.12|1088.34|1070.54|18
1652752340000|2022-05-17 01:52:20|1088.32|1070.52|1088.93|1071.13|1088.93|1071.13|1088.24|1070.44|9
1652752350000|2022-05-17 01:52:30|1088.98|1071.18|1089.18|1071.38|1089.66|1071.86|1088.98|1071.18|14
1652752360000|2022-05-17 01:52:40|1089.56|1071.76|1089.66|1071.86|1089.66|1071.86|1089.52|1071.72|13
1652752370000|2022-05-17 01:52:50|1089.78|1071.98|1089.86|1072.06|1089.86|1072.06|1089.66|1071.86|4
1652752390000|2022-05-17 01:53:10|1089.7|1071.9|1089.94|1072.14|1089.94|1072.14|1089.7|1071.9|6
1652752400000|2022-05-17 01:53:20|1089.96|1072.16|1089.99|1072.19|1089.99|1072.19|1089.96|1072.16|3
1652752420000|2022-05-17 01:53:40|1089.95|1072.15|1089.99|1072.19|1089.99|1072.19|1089.82|1072.02|8
1652752430000|2022-05-17 01:53:50|1090.01|1072.21|1090.04|1072.24|1090.04|1072.24|1090.01|1072.21|2
1652752440000|2022-05-17 01:54:00|1089.97|1072.17|1090.04|1072.24|1090.04|1072.24|1089.97|1072.17|4
1652752450000|2022-05-17 01:54:10|1090.34|1072.54|1091.35|1073.55|1091.48|1073.68|1090.34|1072.54|18
1652752460000|2022-05-17 01:54:20|1091.36|1073.56|1092.5|1074.7|1092.5|1074.7|1091.26|1073.46|24
1652752470000|2022-05-17 01:54:30|1092.48|1074.68|1092.5|1074.7|1092.58|1074.78|1092.46|1074.66|16
1652752480000|2022-05-17 01:54:40|1092.46|1074.66|1091.71|1073.91|1092.49|1074.69|1091.71|1073.91|17
1652752490000|2022-05-17 01:54:50|1091.63|1073.83|1091.37|1073.57|1091.78|1073.98|1091.29|1073.49|19
1652752500000|2022-05-17 01:55:00|1091.32|1073.52|1092.57|1074.77|1092.59|1074.79|1091.17|1073.37|28
1652752510000|2022-05-17 01:55:10|1092.58|1074.78|1092.57|1074.77|1092.64|1074.84|1092.29|1074.49|20
1652752520000|2022-05-17 01:55:20|1092.6|1074.8|1092.64|1074.84|1092.64|1074.84|1092.52|1074.72|9
1652752530000|2022-05-17 01:55:30|1092.59|1074.79|1092.48|1074.68|1092.61|1074.81|1092.13|1074.33|14
1652752540000|2022-05-17 01:55:40|1092.54|1074.74|1092.52|1074.72|1092.54|1074.74|1092.12|1074.32|20
1652752550000|2022-05-17 01:55:50|1092.54|1074.74|1092.08|1074.28|1092.64|1074.84|1092.08|1074.28|19
1652752560000|2022-05-17 01:56:00|1092.07|1074.27|1092.47|1074.67|1092.52|1074.72|1092.02|1074.22|16
1652752570000|2022-05-17 01:56:10|1092.58|1074.78|1092.54|1074.74|1092.61|1074.81|1092.52|1074.72|7
1652752580000|2022-05-17 01:56:20|1092.58|1074.78|1092.35|1074.55|1092.77|1074.97|1092.35|1074.55|16
1652752590000|2022-05-17 01:56:30|1092.23|1074.43|1092.18|1074.38|1092.41|1074.61|1092.1|1074.3|16
1652752600000|2022-05-17 01:56:40|1092.15|1074.35|1091.6|1073.8|1092.4|1074.6|1091.6|1073.8|25
1652752610000|2022-05-17 01:56:50|1091.5|1073.7|1090.41|1072.61|1091.53|1073.73|1090.36|1072.56|23
1652752620000|2022-05-17 01:57:00|1090.5|1072.7|1090.88|1073.08|1091.03|1073.23|1090.5|1072.7|10
1652752630000|2022-05-17 01:57:10|1090.77|1072.97|1090.79|1072.99|1090.97|1073.17|1090.3|1072.5|19
1652752640000|2022-05-17 01:57:20|1090.95|1073.15|1090.37|1072.57|1090.99|1073.19|1090.37|1072.57|17
1652752650000|2022-05-17 01:57:30|1090.34|1072.54|1090.19|1072.39|1090.47|1072.67|1090.05|1072.25|23
1652752660000|2022-05-17 01:57:40|1090.16|1072.36|1090.81|1073.01|1090.81|1073.01|1089.37|1071.57|18
1652752670000|2022-05-17 01:57:50|1090.77|1072.97|1090.02|1072.22|1090.79|1072.99|1090.02|1072.22|14
1652752680000|2022-05-17 01:58:00|1089.88|1072.08|1090.03|1072.23|1090.14|1072.34|1089.78|1071.98|12
1652752690000|2022-05-17 01:58:10|1090.05|1072.25|1089.64|1071.84|1090.05|1072.25|1089.22|1071.42|21
1652752700000|2022-05-17 01:58:20|1089.67|1071.87|1088.33|1070.53|1089.96|1072.16|1088.31|1070.51|23
1652752710000|2022-05-17 01:58:30|1088.48|1070.68|1088.71|1070.91|1088.71|1070.91|1088.35|1070.55|18
1652752720000|2022-05-17 01:58:40|1088.72|1070.92|1088.89|1071.09|1089.04|1071.24|1088.54|1070.74|18
1652752730000|2022-05-17 01:58:50|1088.91|1071.11|1089.37|1071.57|1089.37|1071.57|1088.79|1070.99|12
1652752740000|2022-05-17 01:59:00|1089.38|1071.58|1089.3|1071.5|1089.54|1071.74|1089.3|1071.5|15
1652752750000|2022-05-17 01:59:10|1089.27|1071.47|1089.04|1071.24|1089.27|1071.47|1089.02|1071.22|13
1652752760000|2022-05-17 01:59:20|1089.01|1071.21|1088.62|1070.82|1089.01|1071.21|1088.41|1070.61|17
1652752770000|2022-05-17 01:59:30|1088.63|1070.83|1089.07|1071.27|1089.1|1071.3|1088.57|1070.77|18
1652752780000|2022-05-17 01:59:40|1089|1071.2|1089.02|1071.22|1089.08|1071.28|1088.97|1071.17|9
1652752790000|2022-05-17 01:59:50|1089.01|1071.21|1089.08|1071.28|1089.08|1071.28|1089|1071.2|4
1652752800000|2022-05-17 02:00:00|1089.58|1071.78|1089.8|1072|1089.8|1072|1089.08|1071.28|16
1652752810000|2022-05-17 02:00:10|1090.38|1072.58|1092.5|1074.7|1092.5|1074.7|1090.38|1072.58|14
1652752820000|2022-05-17 02:00:20|1092.77|1074.97|1095.92|1078.12|1095.92|1078.12|1092.77|1074.97|17
1652752830000|2022-05-17 02:00:30|1095.94|1078.14|1095.94|1078.14|1095.94|1078.14|1095.94|1078.14|1
1652752840000|2022-05-17 02:00:40|1095.64|1077.84|1097.75|1079.95|1097.75|1079.95|1095.64|1077.84|7
1652752850000|2022-05-17 02:00:50|1097.59|1079.79|1096.35|1078.55|1097.59|1079.79|1096.35|1078.55|8
1652752860000|2022-05-17 02:01:00|1096.32|1078.52|1094.47|1076.67|1096.32|1078.52|1094.37|1076.57|22
1652752870000|2022-05-17 02:01:10|1094.4|1076.6|1093.32|1075.52|1094.4|1076.6|1093.32|1075.52|18
1652752880000|2022-05-17 02:01:20|1093.22|1075.42|1092.11|1074.31|1093.22|1075.42|1092.11|1074.31|17
1652752890000|2022-05-17 02:01:30|1092.12|1074.32|1091.42|1073.62|1092.14|1074.34|1091.39|1073.59|18
1652752900000|2022-05-17 02:01:40|1091.44|1073.64|1090.53|1072.73|1092.47|1074.67|1090.53|1072.73|26
1652752910000|2022-05-17 02:01:50|1090.49|1072.69|1090.55|1072.75|1090.55|1072.75|1090.45|1072.65|11
1652752920000|2022-05-17 02:02:00|1090.54|1072.74|1090.52|1072.72|1090.7|1072.9|1089.94|1072.14|18
1652752930000|2022-05-17 02:02:10|1090.48|1072.68|1089.61|1071.81|1090.48|1072.68|1089.48|1071.68|23
1652752940000|2022-05-17 02:02:20|1089.47|1071.67|1089.32|1071.52|1089.5|1071.7|1089.19|1071.39|12
1652752950000|2022-05-17 02:02:30|1089.26|1071.46|1089.49|1071.69|1089.49|1071.69|1089.14|1071.34|10
1652752960000|2022-05-17 02:02:40|1089.3|1071.5|1089.18|1071.38|1089.41|1071.61|1089.18|1071.38|10
1652752980000|2022-05-17 02:03:00|1089.32|1071.52|1089.2|1071.4|1089.85|1072.05|1089.2|1071.4|15
1652752990000|2022-05-17 02:03:10|1089.34|1071.54|1089.5|1071.7|1089.62|1071.82|1089.34|1071.54|8
1652753000000|2022-05-17 02:03:20|1089.49|1071.69|1090.6|1072.8|1090.6|1072.8|1089.48|1071.68|20
1652753020000|2022-05-17 02:03:40|1090.3|1072.5|1090.3|1072.5|1090.3|1072.5|1090.14|1072.34|8
1652753030000|2022-05-17 02:03:50|1090.6|1072.8|1090.22|1072.42|1090.6|1072.8|1090.22|1072.42|3
1652753040000|2022-05-17 02:04:00|1090.16|1072.36|1091.67|1073.87|1091.67|1073.87|1090.16|1072.36|8
1652753050000|2022-05-17 02:04:10|1091.43|1073.63|1092.67|1074.87|1092.67|1074.87|1091.43|1073.63|11
1652753060000|2022-05-17 02:04:20|1093.16|1075.36|1091.28|1073.48|1093.23|1075.43|1091.28|1073.48|16
1652753070000|2022-05-17 02:04:30|1091.24|1073.44|1091.63|1073.83|1091.63|1073.83|1090.66|1072.86|15
1652753080000|2022-05-17 02:04:40|1091.65|1073.85|1091.81|1074.01|1091.84|1074.04|1091.65|1073.85|14
1652753090000|2022-05-17 02:04:50|1091.84|1074.04|1091.79|1073.99|1091.88|1074.08|1091.72|1073.92|5
1652753100000|2022-05-17 02:05:00|1091.71|1073.91|1091.21|1073.41|1091.71|1073.91|1091.21|1073.41|9
1652753110000|2022-05-17 02:05:10|1091.71|1073.91|1090.9|1073.1|1091.71|1073.91|1090.34|1072.54|13
1652753120000|2022-05-17 02:05:20|1090.88|1073.08|1090.09|1072.29|1090.88|1073.08|1090.09|1072.29|13
1652753130000|2022-05-17 02:05:30|1090.06|1072.26|1090.23|1072.43|1090.32|1072.52|1089.84|1072.04|11
1652753140000|2022-05-17 02:05:40|1090.22|1072.42|1090.14|1072.34|1090.23|1072.43|1090.09|1072.29|13
1652753150000|2022-05-17 02:05:50|1090.12|1072.32|1090.24|1072.44|1090.24|1072.44|1090.11|1072.31|4
1652753160000|2022-05-17 02:06:00|1090.21|1072.41|1091.03|1073.23|1091.45|1073.65|1090.04|1072.24|22
1652753170000|2022-05-17 02:06:10|1091.1|1073.3|1091.77|1073.97|1091.81|1074.01|1091.1|1073.3|17
1652753180000|2022-05-17 02:06:20|1091.91|1074.11|1091.91|1074.11|1091.91|1074.11|1091.8|1074|11
1652753190000|2022-05-17 02:06:30|1091.83|1074.03|1091.91|1074.11|1091.91|1074.11|1091.83|1074.03|8
1652753200000|2022-05-17 02:06:40|1091.83|1074.03|1091.91|1074.11|1091.91|1074.11|1091.83|1074.03|8
1652753210000|2022-05-17 02:06:50|1092.31|1074.51|1092.51|1074.71|1092.6|1074.8|1092.28|1074.48|12
1652753220000|2022-05-17 02:07:00|1092.68|1074.88|1092.35|1074.55|1092.72|1074.92|1092.31|1074.51|9
1652753230000|2022-05-17 02:07:10|1092.31|1074.51|1092.41|1074.61|1092.44|1074.64|1092.27|1074.47|9
1652753240000|2022-05-17 02:07:20|1092.46|1074.66|1092.72|1074.92|1092.72|1074.92|1092.46|1074.66|9
1652753250000|2022-05-17 02:07:30|1092.67|1074.87|1092.81|1075.01|1092.81|1075.01|1092.67|1074.87|5
1652753260000|2022-05-17 02:07:40|1092.72|1074.92|1092.81|1075.01|1092.81|1075.01|1092.72|1074.92|6
1652753270000|2022-05-17 02:07:50|1092.72|1074.92|1092.72|1074.92|1092.81|1075.01|1092.72|1074.92|3
1652753280000|2022-05-17 02:08:00|1092.56|1074.76|1092.08|1074.28|1092.56|1074.76|1092.08|1074.28|12
1652753290000|2022-05-17 02:08:10|1092.11|1074.31|1091.83|1074.03|1092.34|1074.54|1091.83|1074.03|11
1652753300000|2022-05-17 02:08:20|1091.81|1074.01|1092.14|1074.34|1092.18|1074.38|1091.79|1073.99|9
1652753310000|2022-05-17 02:08:30|1092.22|1074.42|1092.65|1074.85|1092.81|1075.01|1092.19|1074.39|10
1652753320000|2022-05-17 02:08:40|1092.38|1074.58|1091.92|1074.12|1092.38|1074.58|1091.92|1074.12|13
1652753330000|2022-05-17 02:08:50|1091.91|1074.11|1091.96|1074.16|1092.03|1074.23|1091.91|1074.11|7
1652753340000|2022-05-17 02:09:00|1091.95|1074.15|1092.19|1074.39|1092.22|1074.42|1091.95|1074.15|7
1652753350000|2022-05-17 02:09:10|1092.16|1074.36|1091.76|1073.96|1092.16|1074.36|1091.76|1073.96|8
1652753360000|2022-05-17 02:09:20|1091.8|1074|1092.81|1075.01|1092.81|1075.01|1091.78|1073.98|14
1652753370000|2022-05-17 02:09:30|1093.31|1075.51|1093.08|1075.28|1093.62|1075.82|1093.08|1075.28|11
1652753380000|2022-05-17 02:09:40|1093.09|1075.29|1093.08|1075.28|1093.12|1075.32|1093.06|1075.26|7
1652753390000|2022-05-17 02:09:50|1093.05|1075.25|1093.11|1075.31|1093.12|1075.32|1093.05|1075.25|8
1652753400000|2022-05-17 02:10:00|1093.1|1075.3|1092.91|1075.11|1093.12|1075.32|1092.8|1075|15
1652753410000|2022-05-17 02:10:10|1092.84|1075.04|1092.8|1075|1092.84|1075.04|1092.8|1075|3
1652753420000|2022-05-17 02:10:20|1092.85|1075.05|1093.42|1075.62|1093.42|1075.62|1092.85|1075.05|10
1652753440000|2022-05-17 02:10:40|1093.66|1075.86|1094.16|1076.36|1094.31|1076.51|1093.66|1075.86|10
1652753450000|2022-05-17 02:10:50|1094.25|1076.45|1094.36|1076.56|1094.63|1076.83|1094.25|1076.45|8
1652753460000|2022-05-17 02:11:00|1094.26|1076.46|1094.26|1076.46|1094.26|1076.46|1094.26|1076.46|1
1652753470000|2022-05-17 02:11:10|1094.18|1076.38|1094.36|1076.56|1094.36|1076.56|1094.13|1076.33|14
1652753510000|2022-05-17 02:11:50|1094.13|1076.33|1094.36|1076.56|1094.36|1076.56|1094.13|1076.33|2
1652753540000|2022-05-17 02:12:20|1094.39|1076.59|1094.68|1076.88|1094.68|1076.88|1094.39|1076.59|5
1652753550000|2022-05-17 02:12:30|1094.45|1076.65|1094.45|1076.65|1094.45|1076.65|1094.4|1076.6|7
1652753560000|2022-05-17 02:12:40|1094.68|1076.88|1095.45|1077.65|1095.45|1077.65|1094.68|1076.88|8
1652753570000|2022-05-17 02:12:50|1095.47|1077.67|1095.88|1078.08|1095.88|1078.08|1095.47|1077.67|6
1652753580000|2022-05-17 02:13:00|1095.92|1078.12|1098.32|1080.52|1098.32|1080.52|1095.92|1078.12|25
1652753590000|2022-05-17 02:13:10|1098.61|1080.81|1098.87|1081.07|1099.26|1081.46|1098.51|1080.71|13
1652753600000|2022-05-17 02:13:20|1098.9|1081.1|1099.02|1081.22|1099.21|1081.41|1098.9|1081.1|16
1652753610000|2022-05-17 02:13:30|1099.08|1081.28|1099.06|1081.26|1099.15|1081.35|1098.61|1080.81|17
1652753620000|2022-05-17 02:13:40|1099.08|1081.28|1098.8|1081|1099.09|1081.29|1098.22|1080.42|28
1652753630000|2022-05-17 02:13:50|1098.83|1081.03|1098.1|1080.3|1098.83|1081.03|1098.1|1080.3|18
1652753640000|2022-05-17 02:14:00|1098.16|1080.36|1097.64|1079.84|1098.17|1080.37|1097.53|1079.73|17
1652753650000|2022-05-17 02:14:10|1097.65|1079.85|1096.4|1078.6|1097.67|1079.87|1096.09|1078.29|20
1652753660000|2022-05-17 02:14:20|1096.55|1078.75|1096.68|1078.88|1096.72|1078.92|1096.16|1078.36|15
1652753670000|2022-05-17 02:14:30|1096.71|1078.91|1095.72|1077.92|1096.71|1078.91|1095.7|1077.9|24
1652753680000|2022-05-17 02:14:40|1095.92|1078.12|1095.89|1078.09|1096.34|1078.54|1095.75|1077.95|23
1652753690000|2022-05-17 02:14:50|1095.85|1078.05|1096.62|1078.82|1096.62|1078.82|1095.64|1077.84|15
1652753700000|2022-05-17 02:15:00|1096.6|1078.8|1096.95|1079.15|1096.95|1079.15|1096.26|1078.46|26
1652753710000|2022-05-17 02:15:10|1096.82|1079.02|1094.94|1077.14|1096.9|1079.1|1094.92|1077.12|26
1652753720000|2022-05-17 02:15:20|1095.04|1077.24|1095.67|1077.87|1095.8|1078|1095.01|1077.21|18
1652753730000|2022-05-17 02:15:30|1095.71|1077.91|1096.24|1078.44|1096.24|1078.44|1095.45|1077.65|20
1652753740000|2022-05-17 02:15:40|1096.11|1078.31|1096.33|1078.53|1096.7|1078.9|1095.92|1078.12|21
1652753750000|2022-05-17 02:15:50|1096.35|1078.55|1096.7|1078.9|1096.75|1078.95|1096.22|1078.42|8
1652753760000|2022-05-17 02:16:00|1096.68|1078.88|1096.11|1078.31|1096.7|1078.9|1095.87|1078.07|20
1652753770000|2022-05-17 02:16:10|1096.22|1078.42|1096.74|1078.94|1096.74|1078.94|1096.21|1078.41|13
1652753780000|2022-05-17 02:16:20|1096.19|1078.39|1095.19|1077.39|1096.2|1078.4|1095.17|1077.37|22
1652753790000|2022-05-17 02:16:30|1095.21|1077.41|1095.65|1077.85|1095.68|1077.88|1095.21|1077.41|15
1652753800000|2022-05-17 02:16:40|1095.58|1077.78|1095.05|1077.25|1095.58|1077.78|1095.05|1077.25|19
1652753810000|2022-05-17 02:16:50|1094.86|1077.06|1094.86|1077.06|1095.15|1077.35|1094.86|1077.06|14
1652753820000|2022-05-17 02:17:00|1094.85|1077.05|1095.12|1077.32|1095.12|1077.32|1094.85|1077.05|14
1652753830000|2022-05-17 02:17:10|1095.15|1077.35|1095.33|1077.53|1095.78|1077.98|1095.15|1077.35|16
1652753840000|2022-05-17 02:17:20|1095.29|1077.49|1094.36|1076.56|1095.29|1077.49|1094.36|1076.56|9
1652753850000|2022-05-17 02:17:30|1094.83|1077.03|1095.71|1077.91|1095.71|1077.91|1094.36|1076.56|17
1652753860000|2022-05-17 02:17:40|1095.69|1077.89|1095.29|1077.49|1095.69|1077.89|1095.29|1077.49|7
1652753870000|2022-05-17 02:17:50|1095.28|1077.48|1094.83|1077.03|1095.31|1077.51|1094.83|1077.03|20
1652753880000|2022-05-17 02:18:00|1094.86|1077.06|1095.02|1077.22|1095.11|1077.31|1094.83|1077.03|13
1652753890000|2022-05-17 02:18:10|1094.86|1077.06|1094.83|1077.03|1095.02|1077.22|1094.83|1077.03|10
1652753910000|2022-05-17 02:18:30|1094.86|1077.06|1094.83|1077.03|1095.26|1077.46|1094.83|1077.03|16
1652753930000|2022-05-17 02:18:50|1094.36|1076.56|1093.82|1076.02|1094.36|1076.56|1093.81|1076.01|3
1652753940000|2022-05-17 02:19:00|1093.81|1076.01|1093.66|1075.86|1093.93|1076.13|1093.57|1075.77|14
1652753950000|2022-05-17 02:19:10|1093.62|1075.82|1093.46|1075.66|1093.62|1075.82|1093.27|1075.47|12
1652753960000|2022-05-17 02:19:20|1093.36|1075.56|1092.75|1074.95|1093.36|1075.56|1092.49|1074.69|14
1652753970000|2022-05-17 02:19:30|1092.86|1075.06|1093.04|1075.24|1093.34|1075.54|1092.75|1074.95|13
1652753980000|2022-05-17 02:19:40|1092.99|1075.19|1093.45|1075.65|1094.28|1076.48|1092.97|1075.17|21
1652753990000|2022-05-17 02:19:50|1093.37|1075.57|1092.61|1074.81|1093.37|1075.57|1092.54|1074.74|21
1652754000000|2022-05-17 02:20:00|1092.69|1074.89|1091.43|1073.63|1092.72|1074.92|1091.4|1073.6|24
1652754010000|2022-05-17 02:20:10|1091.4|1073.6|1091.04|1073.24|1091.42|1073.62|1090.88|1073.08|17
1652754020000|2022-05-17 02:20:20|1091.05|1073.25|1091.22|1073.42|1091.22|1073.42|1091.05|1073.25|2
1652754030000|2022-05-17 02:20:30|1091.15|1073.35|1091.06|1073.26|1091.22|1073.42|1091.06|1073.26|6
1652754040000|2022-05-17 02:20:40|1091.05|1073.25|1091.02|1073.22|1091.05|1073.25|1091.02|1073.22|6
1652754050000|2022-05-17 02:20:50|1090.85|1073.05|1089.38|1071.58|1090.85|1073.05|1089.05|1071.25|17
1652754060000|2022-05-17 02:21:00|1089.39|1071.59|1089.17|1071.37|1089.8|1072|1089.17|1071.37|15
1652754070000|2022-05-17 02:21:10|1089.16|1071.36|1089.05|1071.25|1089.16|1071.36|1088.8|1071|16
1652754080000|2022-05-17 02:21:20|1089.04|1071.24|1089.08|1071.28|1089.09|1071.29|1089.04|1071.24|6
1652754090000|2022-05-17 02:21:30|1089.09|1071.29|1089.1|1071.3|1089.22|1071.42|1089.04|1071.24|10
1652754100000|2022-05-17 02:21:40|1089.04|1071.24|1088.25|1070.45|1089.08|1071.28|1088.25|1070.45|14
1652754110000|2022-05-17 02:21:50|1088.24|1070.44|1087.96|1070.16|1088.25|1070.45|1087.96|1070.16|13
1652754120000|2022-05-17 02:22:00|1087.94|1070.14|1087.73|1069.93|1088.26|1070.46|1087.19|1069.39|28
1652754130000|2022-05-17 02:22:10|1087.77|1069.97|1086.98|1069.18|1087.77|1069.97|1086.98|1069.18|13
1652754140000|2022-05-17 02:22:20|1086.96|1069.16|1086.79|1068.99|1086.96|1069.16|1086.79|1068.99|10
1652754150000|2022-05-17 02:22:30|1086.84|1069.04|1087.74|1069.94|1087.74|1069.94|1086.79|1068.99|17
1652754160000|2022-05-17 02:22:40|1087.71|1069.91|1087.95|1070.15|1088.05|1070.25|1087.7|1069.9|19
1652754170000|2022-05-17 02:22:50|1087.99|1070.19|1087.92|1070.12|1088.05|1070.25|1087.88|1070.08|12
1652754180000|2022-05-17 02:23:00|1087.96|1070.16|1088.77|1070.97|1088.77|1070.97|1087.96|1070.16|11
1652754190000|2022-05-17 02:23:10|1088.78|1070.98|1088.67|1070.87|1088.94|1071.14|1088.67|1070.87|10
1652754200000|2022-05-17 02:23:20|1088.69|1070.89|1088.85|1071.05|1088.85|1071.05|1088.6|1070.8|15
1652754210000|2022-05-17 02:23:30|1088.75|1070.95|1089.2|1071.4|1089.37|1071.57|1088.67|1070.87|18
1652754220000|2022-05-17 02:23:40|1089.21|1071.41|1089.25|1071.45|1089.3|1071.5|1089.15|1071.35|18
1652754230000|2022-05-17 02:23:50|1089.28|1071.48|1089.53|1071.73|1089.59|1071.79|1089.14|1071.34|10
1652754240000|2022-05-17 02:24:00|1089.59|1071.79|1088.95|1071.15|1089.61|1071.81|1088.92|1071.12|19
1652754250000|2022-05-17 02:24:10|1089.02|1071.22|1088.95|1071.15|1089.02|1071.22|1088.95|1071.15|6
1652754260000|2022-05-17 02:24:20|1088.97|1071.17|1089.02|1071.22|1089.03|1071.23|1088.97|1071.17|4
1652754270000|2022-05-17 02:24:30|1088.91|1071.11|1088.93|1071.13|1089.02|1071.22|1088.91|1071.11|8
1652754280000|2022-05-17 02:24:40|1089.02|1071.22|1089.02|1071.22|1089.02|1071.22|1088.93|1071.13|7
1652754290000|2022-05-17 02:24:50|1088.96|1071.16|1088.08|1070.28|1089.02|1071.22|1088.08|1070.28|15
1652754300000|2022-05-17 02:25:00|1088.07|1070.27|1088.44|1070.64|1088.44|1070.64|1088.07|1070.27|7
1652754310000|2022-05-17 02:25:10|1088.43|1070.63|1088.3|1070.5|1088.43|1070.63|1088.3|1070.5|2
1652754320000|2022-05-17 02:25:20|1088.31|1070.51|1088.14|1070.34|1088.31|1070.51|1088.14|1070.34|5
1652754330000|2022-05-17 02:25:30|1088.13|1070.33|1087.22|1069.42|1088.13|1070.33|1087.22|1069.42|12
1652754340000|2022-05-17 02:25:40|1087.17|1069.37|1088.06|1070.26|1088.06|1070.26|1086.93|1069.13|14
1652754350000|2022-05-17 02:25:50|1087.97|1070.17|1088.03|1070.23|1088.06|1070.26|1087.89|1070.09|10
1652754360000|2022-05-17 02:26:00|1088.04|1070.24|1087.6|1069.8|1088.05|1070.25|1087.6|1069.8|12
1652754370000|2022-05-17 02:26:10|1087.48|1069.68|1087.18|1069.38|1087.55|1069.75|1087.16|1069.36|11
1652754380000|2022-05-17 02:26:20|1087.17|1069.37|1087.09|1069.29|1087.18|1069.38|1087.08|1069.28|6
1652754390000|2022-05-17 02:26:30|1087.23|1069.43|1087.66|1069.86|1087.66|1069.86|1087.23|1069.43|6
1652754400000|2022-05-17 02:26:40|1087.67|1069.87|1087.33|1069.53|1087.68|1069.88|1087.03|1069.23|10
1652754410000|2022-05-17 02:26:50|1087.23|1069.43|1087.13|1069.33|1087.23|1069.43|1087.13|1069.33|6
1652754420000|2022-05-17 02:27:00|1087.2|1069.4|1087.29|1069.49|1087.49|1069.69|1087.2|1069.4|11
1652754430000|2022-05-17 02:27:10|1087.2|1069.4|1087.03|1069.23|1087.2|1069.4|1087|1069.2|7
1652754440000|2022-05-17 02:27:20|1087.01|1069.21|1086.91|1069.11|1087.01|1069.21|1086.79|1068.99|6
1652754450000|2022-05-17 02:27:30|1086.79|1068.99|1084.91|1067.11|1086.79|1068.99|1084.02|1066.22|23
1652754460000|2022-05-17 02:27:40|1084.89|1067.09|1084.91|1067.11|1084.91|1067.11|1084.89|1067.09|2
1652754470000|2022-05-17 02:27:50|1084.89|1067.09|1084.87|1067.07|1084.89|1067.09|1084.87|1067.07|9
1652754480000|2022-05-17 02:28:00|1084.5|1066.7|1084.87|1067.07|1084.89|1067.09|1084.5|1066.7|5
1652754490000|2022-05-17 02:28:10|1084.56|1066.76|1083.08|1065.28|1084.58|1066.78|1083.08|1065.28|17
1652754500000|2022-05-17 02:28:20|1083.1|1065.3|1083.08|1065.28|1083.16|1065.36|1083.08|1065.28|11
1652754510000|2022-05-17 02:28:30|1083.01|1065.21|1082.84|1065.04|1083.01|1065.21|1082.84|1065.04|4
1652754520000|2022-05-17 02:28:40|1081.73|1063.93|1080.7|1062.9|1081.73|1063.93|1080.7|1062.9|5
1652754530000|2022-05-17 02:28:50|1080.3|1062.5|1080.32|1062.52|1080.32|1062.52|1080.1|1062.3|5
1652754540000|2022-05-17 02:29:00|1080.49|1062.69|1079.47|1061.67|1081.13|1063.33|1078.94|1061.14|17
1652754550000|2022-05-17 02:29:10|1079.51|1061.71|1080.01|1062.21|1080.26|1062.46|1079.51|1061.71|21
1652754560000|2022-05-17 02:29:20|1080.04|1062.24|1080.44|1062.64|1080.44|1062.64|1080.04|1062.24|5
1652754570000|2022-05-17 02:29:30|1080.43|1062.63|1079.77|1061.97|1080.43|1062.63|1079.77|1061.97|7
1652754580000|2022-05-17 02:29:40|1079.94|1062.14|1080.06|1062.26|1080.12|1062.32|1079.77|1061.97|10
1652754590000|2022-05-17 02:29:50|1080.08|1062.28|1080.19|1062.39|1080.75|1062.95|1080.08|1062.28|8
1652754600000|2022-05-17 02:30:00|1080.18|1062.38|1080.21|1062.41|1080.21|1062.41|1079.72|1061.92|21
1652754610000|2022-05-17 02:30:10|1080.14|1062.34|1079.39|1061.59|1080.23|1062.43|1079.39|1061.59|11
1652754620000|2022-05-17 02:30:20|1079.33|1061.53|1077.63|1059.83|1079.33|1061.53|1077.63|1059.83|15
1652754630000|2022-05-17 02:30:30|1077.62|1059.82|1076.7|1058.9|1077.62|1059.82|1076.34|1058.54|26
1652754640000|2022-05-17 02:30:40|1076.97|1059.17|1077.03|1059.23|1077.03|1059.23|1076.79|1058.99|15
1652754650000|2022-05-17 02:30:50|1076.98|1059.18|1077.26|1059.46|1077.26|1059.46|1076.79|1058.99|24
1652754660000|2022-05-17 02:31:00|1077.44|1059.64|1079.11|1061.31|1079.11|1061.31|1077.44|1059.64|27
1652754670000|2022-05-17 02:31:10|1079.12|1061.32|1079.67|1061.87|1079.67|1061.87|1079.12|1061.32|13
1652754680000|2022-05-17 02:31:20|1079.69|1061.89|1079.79|1061.99|1080.18|1062.38|1079.69|1061.89|19
1652754690000|2022-05-17 02:31:30|1079.94|1062.14|1080.47|1062.67|1080.47|1062.67|1079.71|1061.91|22
1652754700000|2022-05-17 02:31:40|1080.69|1062.89|1081.04|1063.24|1081.04|1063.24|1080.47|1062.67|11
1652754710000|2022-05-17 02:31:50|1081.02|1063.22|1082.07|1064.27|1082.56|1064.76|1081.02|1063.22|16
1652754720000|2022-05-17 02:32:00|1081.93|1064.13|1082.03|1064.23|1082.03|1064.23|1081.61|1063.81|10
1652754730000|2022-05-17 02:32:10|1081.86|1064.06|1081.06|1063.26|1081.86|1064.06|1080.94|1063.14|20
1652754740000|2022-05-17 02:32:20|1081.08|1063.28|1080.73|1062.93|1081.11|1063.31|1080.6|1062.8|19
1652754750000|2022-05-17 02:32:30|1080.74|1062.94|1081.3|1063.5|1081.3|1063.5|1080.74|1062.94|14
1652754760000|2022-05-17 02:32:40|1081.33|1063.53|1082.43|1064.63|1082.43|1064.63|1081.33|1063.53|20
1652754770000|2022-05-17 02:32:50|1082.44|1064.64|1082.07|1064.27|1082.76|1064.96|1082.07|1064.27|20
1652754780000|2022-05-17 02:33:00|1082.08|1064.28|1081.7|1063.9|1082.08|1064.28|1081.55|1063.75|15
1652754790000|2022-05-17 02:33:10|1081.65|1063.85|1081.69|1063.89|1081.73|1063.93|1081.56|1063.76|12
1652754800000|2022-05-17 02:33:20|1081.71|1063.91|1081.87|1064.07|1082.06|1064.26|1081.71|1063.91|11
1652754810000|2022-05-17 02:33:30|1081.78|1063.98|1081.37|1063.57|1081.87|1064.07|1081.36|1063.56|12
1652754820000|2022-05-17 02:33:40|1081.29|1063.49|1081.67|1063.87|1081.76|1063.96|1081.29|1063.49|9
1652754830000|2022-05-17 02:33:50|1081.66|1063.86|1081.67|1063.87|1081.67|1063.87|1081.62|1063.82|5
1652754840000|2022-05-17 02:34:00|1081.77|1063.97|1081.78|1063.98|1082.13|1064.33|1081.76|1063.96|8
1652754860000|2022-05-17 02:34:20|1081.76|1063.96|1081.77|1063.97|1081.98|1064.18|1081.76|1063.96|16
1652754870000|2022-05-17 02:34:30|1081.79|1063.99|1081.77|1063.97|1082.05|1064.25|1081.68|1063.88|13
1652754880000|2022-05-17 02:34:40|1081.78|1063.98|1082.21|1064.41|1082.21|1064.41|1081.78|1063.98|9
1652754890000|2022-05-17 02:34:50|1081.99|1064.19|1081.95|1064.15|1082.31|1064.51|1081.95|1064.15|8
1652754900000|2022-05-17 02:35:00|1082.18|1064.38|1082.71|1064.91|1082.71|1064.91|1081.95|1064.15|21
1652754910000|2022-05-17 02:35:10|1082.73|1064.93|1081.76|1063.96|1082.81|1065.01|1081.76|1063.96|14
1652754920000|2022-05-17 02:35:20|1081.87|1064.07|1082.07|1064.27|1082.31|1064.51|1081.87|1064.07|8
1652754930000|2022-05-17 02:35:30|1082.27|1064.47|1082.33|1064.53|1082.35|1064.55|1082.27|1064.47|4
1652754940000|2022-05-17 02:35:40|1082.32|1064.52|1082.37|1064.57|1082.37|1064.57|1082.29|1064.49|5
1652754950000|2022-05-17 02:35:50|1082.69|1064.89|1082.93|1065.13|1082.93|1065.13|1082.69|1064.89|11
1652754960000|2022-05-17 02:36:00|1082.81|1065.01|1082.83|1065.03|1082.83|1065.03|1082.81|1065.01|2
1652754970000|2022-05-17 02:36:10|1082.86|1065.06|1082.88|1065.08|1082.97|1065.17|1082.81|1065.01|17
1652754980000|2022-05-17 02:36:20|1082.92|1065.12|1082.84|1065.04|1082.92|1065.12|1082.84|1065.04|6
1652754990000|2022-05-17 02:36:30|1082.86|1065.06|1082.97|1065.17|1082.97|1065.17|1082.86|1065.06|4
1652755000000|2022-05-17 02:36:40|1082.98|1065.18|1083.13|1065.33|1083.13|1065.33|1082.98|1065.18|4
1652755010000|2022-05-17 02:36:50|1083.1|1065.3|1083.11|1065.31|1083.11|1065.31|1082.99|1065.19|8
1652755020000|2022-05-17 02:37:00|1083.09|1065.29|1083.11|1065.31|1083.11|1065.31|1082.9|1065.1|5
1652755030000|2022-05-17 02:37:10|1082.99|1065.19|1082.99|1065.19|1082.99|1065.19|1082.99|1065.19|1
1652755090000|2022-05-17 02:38:10|1083.01|1065.21|1084.17|1066.37|1084.17|1066.37|1083.01|1065.21|12
1652755100000|2022-05-17 02:38:20|1084.53|1066.73|1084.8|1067|1084.93|1067.13|1084.53|1066.73|14
1652755110000|2022-05-17 02:38:30|1084.71|1066.91|1083.98|1066.18|1084.71|1066.91|1083.98|1066.18|20
1652755120000|2022-05-17 02:38:40|1084.28|1066.48|1083.26|1065.46|1084.28|1066.48|1082.99|1065.19|17
1652755130000|2022-05-17 02:38:50|1083.27|1065.47|1083.44|1065.64|1083.44|1065.64|1083.27|1065.47|2
1652755150000|2022-05-17 02:39:10|1083.26|1065.46|1083.19|1065.39|1083.26|1065.46|1083.17|1065.37|4
1652755160000|2022-05-17 02:39:20|1083.21|1065.41|1083.2|1065.4|1083.21|1065.41|1083.2|1065.4|2
1652755180000|2022-05-17 02:39:40|1083.22|1065.42|1083.22|1065.42|1083.22|1065.42|1083.22|1065.42|1
1652755190000|2022-05-17 02:39:50|1083.23|1065.43|1083.28|1065.48|1083.34|1065.54|1082.99|1065.19|6
1652755200000|2022-05-17 02:40:00|1083.27|1065.47|1083.25|1065.45|1083.27|1065.47|1083.25|1065.45|3
1652755210000|2022-05-17 02:40:10|1083.24|1065.44|1082.99|1065.19|1083.45|1065.65|1082.99|1065.19|5
1652755250000|2022-05-17 02:40:50|1083.09|1065.29|1083.28|1065.48|1083.36|1065.56|1082.99|1065.19|8
1652755260000|2022-05-17 02:41:00|1083.27|1065.47|1083.33|1065.53|1083.38|1065.58|1083.2|1065.4|6
1652755270000|2022-05-17 02:41:10|1083.32|1065.52|1083.32|1065.52|1083.32|1065.52|1083.32|1065.52|1
1652755280000|2022-05-17 02:41:20|1083.34|1065.54|1083.8|1066|1083.8|1066|1083.34|1065.54|11
1652755290000|2022-05-17 02:41:30|1083.81|1066.01|1084.27|1066.47|1084.45|1066.65|1083.81|1066.01|12
1652755300000|2022-05-17 02:41:40|1084.29|1066.49|1084.28|1066.48|1084.31|1066.51|1084.23|1066.43|10
1652755310000|2022-05-17 02:41:50|1084.29|1066.49|1084.24|1066.44|1084.45|1066.65|1084.16|1066.36|12
1652755320000|2022-05-17 02:42:00|1084.28|1066.48|1084.25|1066.45|1084.45|1066.65|1084.25|1066.45|11
1652755330000|2022-05-17 02:42:10|1084.24|1066.44|1083.92|1066.12|1084.28|1066.48|1083.92|1066.12|10
1652755340000|2022-05-17 02:42:20|1083.75|1065.95|1083.67|1065.87|1083.75|1065.95|1083.58|1065.78|7
1652755350000|2022-05-17 02:42:30|1083.79|1065.99|1083.92|1066.12|1083.92|1066.12|1083.79|1065.99|6
1652755360000|2022-05-17 02:42:40|1083.93|1066.13|1083.94|1066.14|1083.97|1066.17|1083.92|1066.12|7
1652755370000|2022-05-17 02:42:50|1083.93|1066.13|1083.75|1065.95|1083.93|1066.13|1083.64|1065.84|8
1652755380000|2022-05-17 02:43:00|1083.76|1065.96|1083.67|1065.87|1083.82|1066.02|1083.67|1065.87|8
1652755390000|2022-05-17 02:43:10|1083.66|1065.86|1082.99|1065.19|1083.66|1065.86|1082.99|1065.19|4
1652755400000|2022-05-17 02:43:20|1083.19|1065.39|1083.33|1065.53|1083.34|1065.54|1083.19|1065.39|7
1652755410000|2022-05-17 02:43:30|1083.28|1065.48|1083.27|1065.47|1083.28|1065.48|1083.27|1065.47|2
1652755420000|2022-05-17 02:43:40|1083.28|1065.48|1082.99|1065.19|1083.28|1065.48|1082.99|1065.19|5
1652755450000|2022-05-17 02:44:10|1083.09|1065.29|1082.45|1064.65|1083.12|1065.32|1082.45|1064.65|7
1652755460000|2022-05-17 02:44:20|1082.38|1064.58|1082.38|1064.58|1082.4|1064.6|1082.35|1064.55|5
1652755470000|2022-05-17 02:44:30|1082.4|1064.6|1083.1|1065.3|1083.1|1065.3|1082.4|1064.6|11
1652755480000|2022-05-17 02:44:40|1083.12|1065.32|1083.33|1065.53|1083.33|1065.53|1083.12|1065.32|6
1652755490000|2022-05-17 02:44:50|1083.3|1065.5|1082.82|1065.02|1083.3|1065.5|1082.7|1064.9|21
1652755500000|2022-05-17 02:45:00|1082.85|1065.05|1083.31|1065.51|1083.31|1065.51|1082.85|1065.05|8
1652755510000|2022-05-17 02:45:10|1083.34|1065.54|1083.94|1066.14|1083.94|1066.14|1083.34|1065.54|7
1652755520000|2022-05-17 02:45:20|1083.97|1066.17|1084.11|1066.31|1084.11|1066.31|1083.86|1066.06|11
1652755530000|2022-05-17 02:45:30|1084.12|1066.32|1084.12|1066.32|1084.12|1066.32|1084.01|1066.21|5
1652755540000|2022-05-17 02:45:40|1084.41|1066.61|1084.71|1066.91|1084.71|1066.91|1084.41|1066.61|5
1652755550000|2022-05-17 02:45:50|1084.81|1067.01|1084.97|1067.17|1084.97|1067.17|1084.81|1067.01|8
1652755560000|2022-05-17 02:46:00|1085.08|1067.28|1085.19|1067.39|1085.55|1067.75|1085.08|1067.28|4
1652755570000|2022-05-17 02:46:10|1085.55|1067.75|1085.89|1068.09|1085.99|1068.19|1085.55|1067.75|7
1652755580000|2022-05-17 02:46:20|1085.74|1067.94|1085.8|1068|1085.88|1068.08|1085.63|1067.83|25
1652755590000|2022-05-17 02:46:30|1085.88|1068.08|1086.07|1068.27|1086.07|1068.27|1085.8|1068|15
1652755600000|2022-05-17 02:46:40|1085.98|1068.18|1085.74|1067.94|1086.07|1068.27|1085.74|1067.94|12
1652755610000|2022-05-17 02:46:50|1085.72|1067.92|1085.8|1068|1085.8|1068|1085.63|1067.83|13
1652755620000|2022-05-17 02:47:00|1085.82|1068.02|1085.85|1068.05|1086.03|1068.23|1085.82|1068.02|16
1652755630000|2022-05-17 02:47:10|1085.75|1067.95|1085.74|1067.94|1085.75|1067.95|1085.74|1067.94|2
1652755640000|2022-05-17 02:47:20|1085.73|1067.93|1085.73|1067.93|1085.73|1067.93|1085.73|1067.93|1
1652755650000|2022-05-17 02:47:30|1085.72|1067.92|1085.63|1067.83|1085.72|1067.92|1085.63|1067.83|3
1652755660000|2022-05-17 02:47:40|1085.62|1067.82|1085.78|1067.98|1085.78|1067.98|1085.58|1067.78|8
1652755670000|2022-05-17 02:47:50|1085.87|1068.07|1085.87|1068.07|1085.96|1068.16|1085.87|1068.07|16
1652755680000|2022-05-17 02:48:00|1085.96|1068.16|1085.94|1068.14|1085.96|1068.16|1085.85|1068.05|20
1652755690000|2022-05-17 02:48:10|1085.86|1068.06|1086.07|1068.27|1086.07|1068.27|1085.86|1068.06|17
1652755700000|2022-05-17 02:48:20|1086.17|1068.37|1086.16|1068.36|1086.17|1068.37|1086.04|1068.24|9
1652755710000|2022-05-17 02:48:30|1086.17|1068.37|1086.17|1068.37|1086.17|1068.37|1086.04|1068.24|15
1652755730000|2022-05-17 02:48:50|1086.53|1068.73|1086.79|1068.99|1086.79|1068.99|1086.53|1068.73|3
1652755740000|2022-05-17 02:49:00|1086.81|1069.01|1086.81|1069.01|1086.81|1069.01|1086.81|1069.01|1
1652755750000|2022-05-17 02:49:10|1086.69|1068.89|1086.81|1069.01|1086.81|1069.01|1086.69|1068.89|3
1652755780000|2022-05-17 02:49:40|1086.84|1069.04|1086.84|1069.04|1086.84|1069.04|1086.84|1069.04|1
1652755790000|2022-05-17 02:49:50|1086.81|1069.01|1086.81|1069.01|1086.84|1069.04|1086.81|1069.01|3
1652755800000|2022-05-17 02:50:00|1086.82|1069.02|1086.81|1069.01|1086.85|1069.05|1086.81|1069.01|3
1652755810000|2022-05-17 02:50:10|1086.79|1068.99|1086.72|1068.92|1086.79|1068.99|1086.72|1068.92|4
1652755820000|2022-05-17 02:50:20|1086.31|1068.51|1086.06|1068.26|1086.31|1068.51|1086.06|1068.26|2
1652755830000|2022-05-17 02:50:30|1085.96|1068.16|1086.17|1068.37|1086.29|1068.49|1085.96|1068.16|16
1652755850000|2022-05-17 02:50:50|1086.2|1068.4|1086.1|1068.3|1086.24|1068.44|1086.1|1068.3|13
1652755860000|2022-05-17 02:51:00|1086.09|1068.29|1086.65|1068.85|1086.65|1068.85|1086.06|1068.26|22
1652755870000|2022-05-17 02:51:10|1086.66|1068.86|1086.89|1069.09|1086.89|1069.09|1086.66|1068.86|13
1652755880000|2022-05-17 02:51:20|1086.87|1069.07|1086.76|1068.96|1086.89|1069.09|1086.76|1068.96|10
1652755890000|2022-05-17 02:51:30|1086.65|1068.85|1086.45|1068.65|1086.65|1068.85|1086.43|1068.63|9
1652755900000|2022-05-17 02:51:40|1086.43|1068.63|1086.49|1068.69|1086.53|1068.73|1086.43|1068.63|3
1652755910000|2022-05-17 02:51:50|1086.2|1068.4|1086.36|1068.56|1086.41|1068.61|1086.14|1068.34|5
1652755920000|2022-05-17 02:52:00|1086.37|1068.57|1086.36|1068.56|1086.37|1068.57|1086.36|1068.56|2
1652755930000|2022-05-17 02:52:10|1086.35|1068.55|1086.07|1068.27|1086.35|1068.55|1086.07|1068.27|8
1652755940000|2022-05-17 02:52:20|1085.3|1067.5|1084.38|1066.58|1085.3|1067.5|1084.38|1066.58|15
1652755950000|2022-05-17 02:52:30|1084.37|1066.57|1083.7|1065.9|1084.49|1066.69|1083.7|1065.9|14
1652755960000|2022-05-17 02:52:40|1083.67|1065.87|1082.98|1065.18|1083.67|1065.87|1082.98|1065.18|11
1652755970000|2022-05-17 02:52:50|1083.07|1065.27|1083.48|1065.68|1083.48|1065.68|1083.07|1065.27|4
1652755980000|2022-05-17 02:53:00|1083.53|1065.73|1083.93|1066.13|1083.93|1066.13|1083.53|1065.73|20
1652755990000|2022-05-17 02:53:10|1083.91|1066.11|1084.42|1066.62|1084.42|1066.62|1083.91|1066.11|5
1652756000000|2022-05-17 02:53:20|1084.41|1066.61|1083.64|1065.84|1084.41|1066.61|1083.33|1065.53|21
1652756010000|2022-05-17 02:53:30|1083.63|1065.83|1084.31|1066.51|1084.32|1066.52|1083.62|1065.82|15
1652756020000|2022-05-17 02:53:40|1084.27|1066.47|1084.18|1066.38|1084.3|1066.5|1084.17|1066.37|7
1652756030000|2022-05-17 02:53:50|1084.17|1066.37|1084.76|1066.96|1084.76|1066.96|1084.13|1066.33|15
1652756040000|2022-05-17 02:54:00|1084.79|1066.99|1085.15|1067.35|1085.15|1067.35|1084.79|1066.99|8
1652756050000|2022-05-17 02:54:10|1085.5|1067.7|1085.85|1068.05|1085.85|1068.05|1085.5|1067.7|6
1652756060000|2022-05-17 02:54:20|1085.88|1068.08|1085.84|1068.04|1085.88|1068.08|1085.84|1068.04|5
1652756070000|2022-05-17 02:54:30|1085.85|1068.05|1085.85|1068.05|1085.85|1068.05|1085.85|1068.05|1
1652756080000|2022-05-17 02:54:40|1085.88|1068.08|1086.91|1069.11|1086.91|1069.11|1085.88|1068.08|12
1652756090000|2022-05-17 02:54:50|1086.92|1069.12|1086.88|1069.08|1086.92|1069.12|1086.79|1068.99|6
1652756100000|2022-05-17 02:55:00|1086.91|1069.11|1086.85|1069.05|1086.92|1069.12|1086.68|1068.88|11
1652756110000|2022-05-17 02:55:10|1086.86|1069.06|1086.81|1069.01|1086.86|1069.06|1086.81|1069.01|6
1652756120000|2022-05-17 02:55:20|1086.84|1069.04|1086.94|1069.14|1086.94|1069.14|1086.81|1069.01|13
1652756140000|2022-05-17 02:55:40|1086.98|1069.18|1087.02|1069.22|1087.02|1069.22|1086.98|1069.18|2
1652756160000|2022-05-17 02:56:00|1087.09|1069.29|1087.16|1069.36|1087.16|1069.36|1087.09|1069.29|2
1652756200000|2022-05-17 02:56:40|1087.17|1069.37|1087.57|1069.77|1087.58|1069.78|1087.17|1069.37|8
1652756210000|2022-05-17 02:56:50|1087.58|1069.78|1087.59|1069.79|1087.59|1069.79|1087.58|1069.78|4
1652756220000|2022-05-17 02:57:00|1087.55|1069.75|1087.3|1069.5|1087.59|1069.79|1087.3|1069.5|14
1652756230000|2022-05-17 02:57:10|1087.24|1069.44|1087.16|1069.36|1087.35|1069.55|1087.16|1069.36|9
1652756240000|2022-05-17 02:57:20|1087.03|1069.23|1087.03|1069.23|1087.03|1069.23|1087.03|1069.23|1
1652756250000|2022-05-17 02:57:30|1087.16|1069.36|1087.16|1069.36|1087.27|1069.47|1087.03|1069.23|9
1652756260000|2022-05-17 02:57:40|1087.34|1069.54|1087.26|1069.46|1087.34|1069.54|1087.25|1069.45|4
1652756270000|2022-05-17 02:57:50|1087.25|1069.45|1087.26|1069.46|1087.32|1069.52|1087.25|1069.45|5
1652756290000|2022-05-17 02:58:10|1087.25|1069.45|1087.16|1069.36|1087.25|1069.45|1087.16|1069.36|4
1652756300000|2022-05-17 02:58:20|1087.03|1069.23|1087.03|1069.23|1087.03|1069.23|1087.03|1069.23|1
1652756340000|2022-05-17 02:59:00|1087.24|1069.44|1087.29|1069.49|1087.35|1069.55|1087.24|1069.44|4
1652756350000|2022-05-17 02:59:10|1087.35|1069.55|1087.35|1069.55|1087.38|1069.58|1087.33|1069.53|8
1652756360000|2022-05-17 02:59:20|1087.36|1069.56|1087.41|1069.61|1087.41|1069.61|1087.36|1069.56|2
1652756370000|2022-05-17 02:59:30|1087.06|1069.26|1087.25|1069.45|1087.41|1069.61|1087.06|1069.26|9
1652756380000|2022-05-17 02:59:40|1087.22|1069.42|1087.41|1069.61|1087.41|1069.61|1087.21|1069.41|6
1652756390000|2022-05-17 02:59:50|1087.45|1069.65|1087.6|1069.8|1087.6|1069.8|1087.45|1069.65|4
1652756400000|2022-05-17 03:00:00|1087.58|1069.78|1087.48|1069.68|1087.6|1069.8|1087.47|1069.67|7
1652756410000|2022-05-17 03:00:10|1087.54|1069.74|1087.6|1069.8|1087.6|1069.8|1087.54|1069.74|3
1652756420000|2022-05-17 03:00:20|1087.75|1069.95|1089.44|1071.64|1089.44|1071.64|1087.75|1069.95|14
1652756430000|2022-05-17 03:00:30|1089.47|1071.67|1089.47|1071.67|1089.47|1071.67|1089.47|1071.67|1
1652756470000|2022-05-17 03:01:10|1089.68|1071.88|1089.9|1072.1|1089.9|1072.1|1089.68|1071.88|4
1652756480000|2022-05-17 03:01:20|1089.72|1071.92|1089.06|1071.26|1089.78|1071.98|1089.06|1071.26|15
1652756490000|2022-05-17 03:01:30|1089.09|1071.29|1089.06|1071.26|1089.09|1071.29|1089.06|1071.26|2
1652756500000|2022-05-17 03:01:40|1089.19|1071.39|1089.05|1071.25|1089.23|1071.43|1089.04|1071.24|15
1652756510000|2022-05-17 03:01:50|1089.22|1071.42|1089.09|1071.29|1089.22|1071.42|1088.96|1071.16|10
1652756520000|2022-05-17 03:02:00|1089.05|1071.25|1088.78|1070.98|1089.18|1071.38|1088.78|1070.98|11
1652756530000|2022-05-17 03:02:10|1088.77|1070.97|1088.67|1070.87|1088.77|1070.97|1088.67|1070.87|3
1652756570000|2022-05-17 03:02:50|1088.28|1070.48|1088.67|1070.87|1088.67|1070.87|1088.28|1070.48|6
1652756580000|2022-05-17 03:03:00|1088.68|1070.88|1087.95|1070.15|1088.8|1071|1087.95|1070.15|10
1652756590000|2022-05-17 03:03:10|1087.84|1070.04|1087.79|1069.99|1087.84|1070.04|1087.34|1069.54|5
1652756600000|2022-05-17 03:03:20|1087.83|1070.03|1087.79|1069.99|1087.84|1070.04|1087.79|1069.99|4
1652756610000|2022-05-17 03:03:30|1087.68|1069.88|1087.61|1069.81|1087.68|1069.88|1087.59|1069.79|5
1652756620000|2022-05-17 03:03:40|1087.64|1069.84|1087.66|1069.86|1087.68|1069.88|1087.64|1069.84|4
1652756630000|2022-05-17 03:03:50|1087.64|1069.84|1087.57|1069.77|1087.64|1069.84|1087.57|1069.77|3
1652756640000|2022-05-17 03:04:00|1087.65|1069.85|1087.82|1070.02|1087.82|1070.02|1087.65|1069.85|5
1652756650000|2022-05-17 03:04:10|1087.83|1070.03|1087.89|1070.09|1087.9|1070.1|1087.83|1070.03|6
1652756660000|2022-05-17 03:04:20|1087.88|1070.08|1087.88|1070.08|1087.88|1070.08|1087.88|1070.08|1
1652756670000|2022-05-17 03:04:30|1087.84|1070.04|1087.84|1070.04|1087.84|1070.04|1087.84|1070.04|1
1652756680000|2022-05-17 03:04:40|1087.73|1069.93|1087.61|1069.81|1087.73|1069.93|1087.57|1069.77|5
1652756690000|2022-05-17 03:04:50|1087.63|1069.83|1087.85|1070.05|1087.91|1070.11|1087.63|1069.83|15
1652756700000|2022-05-17 03:05:00|1087.84|1070.04|1087.84|1070.04|1087.89|1070.09|1087.84|1070.04|4
1652756710000|2022-05-17 03:05:10|1087.85|1070.05|1088.51|1070.71|1088.58|1070.78|1087.85|1070.05|12
1652756720000|2022-05-17 03:05:20|1088.58|1070.78|1088.58|1070.78|1088.58|1070.78|1088.29|1070.49|14
1652756730000|2022-05-17 03:05:30|1088.82|1071.02|1089.06|1071.26|1089.06|1071.26|1088.82|1071.02|3
1652756740000|2022-05-17 03:05:40|1089.63|1071.83|1089.9|1072.1|1089.9|1072.1|1089.63|1071.83|4
1652756750000|2022-05-17 03:05:50|1090.01|1072.21|1090.92|1073.12|1090.92|1073.12|1090.01|1072.21|6
1652756760000|2022-05-17 03:06:00|1090.7|1072.9|1090.79|1072.99|1090.88|1073.08|1090.7|1072.9|10
1652756770000|2022-05-17 03:06:10|1090.81|1073.01|1090.92|1073.12|1090.92|1073.12|1090.81|1073.01|4
1652756780000|2022-05-17 03:06:20|1090.9|1073.1|1090.89|1073.09|1090.9|1073.1|1090.89|1073.09|2
1652756790000|2022-05-17 03:06:30|1090.9|1073.1|1090.92|1073.12|1090.92|1073.12|1090.9|1073.1|2
1652756800000|2022-05-17 03:06:40|1091.25|1073.45|1091.28|1073.48|1091.47|1073.67|1091.25|1073.45|11
1652756810000|2022-05-17 03:06:50|1091.17|1073.37|1091.29|1073.49|1091.29|1073.49|1090.93|1073.13|19
1652756820000|2022-05-17 03:07:00|1091.34|1073.54|1091.33|1073.53|1091.37|1073.57|1091.28|1073.48|10
1652756830000|2022-05-17 03:07:10|1091.34|1073.54|1091.58|1073.78|1091.58|1073.78|1091.34|1073.54|7
1652756840000|2022-05-17 03:07:20|1091.45|1073.65|1091.56|1073.76|1091.57|1073.77|1091.45|1073.65|9
1652756850000|2022-05-17 03:07:30|1091.55|1073.75|1091.58|1073.78|1091.58|1073.78|1091.55|1073.75|3
1652756860000|2022-05-17 03:07:40|1091.57|1073.77|1091.57|1073.77|1091.58|1073.78|1091.57|1073.77|3
1652756880000|2022-05-17 03:08:00|1091.56|1073.76|1091.56|1073.76|1091.56|1073.76|1091.56|1073.76|1
1652756900000|2022-05-17 03:08:20|1091.73|1073.93|1092.02|1074.22|1092.02|1074.22|1091.73|1073.93|5
1652756910000|2022-05-17 03:08:30|1091.99|1074.19|1091.73|1073.93|1092|1074.2|1091.73|1073.93|6
1652756920000|2022-05-17 03:08:40|1091.67|1073.87|1091.71|1073.91|1091.73|1073.93|1091.67|1073.87|4
1652756930000|2022-05-17 03:08:50|1091.67|1073.87|1091.68|1073.88|1091.73|1073.93|1091.67|1073.87|4
1652756940000|2022-05-17 03:09:00|1091.67|1073.87|1091.73|1073.93|1091.73|1073.93|1091.67|1073.87|2
1652756950000|2022-05-17 03:09:10|1091.79|1073.99|1091.85|1074.05|1091.85|1074.05|1091.73|1073.93|10
1652756960000|2022-05-17 03:09:20|1091.96|1074.16|1092.03|1074.23|1092.08|1074.28|1091.96|1074.16|6
1652756970000|2022-05-17 03:09:30|1092.02|1074.22|1092.07|1074.27|1092.07|1074.27|1091.73|1073.93|15
1652756980000|2022-05-17 03:09:40|1092.12|1074.32|1092.26|1074.46|1092.26|1074.46|1091.91|1074.11|7
1652756990000|2022-05-17 03:09:50|1092.22|1074.42|1092.26|1074.46|1092.26|1074.46|1092.21|1074.41|3
1652757000000|2022-05-17 03:10:00|1092.58|1074.78|1094.16|1076.36|1094.19|1076.39|1092.58|1074.78|9
1652757010000|2022-05-17 03:10:10|1093.91|1076.11|1093.41|1075.61|1093.91|1076.11|1093.4|1075.6|12
1652757020000|2022-05-17 03:10:20|1093.42|1075.62|1092.54|1074.74|1093.63|1075.83|1092.54|1074.74|15
1652757030000|2022-05-17 03:10:30|1092.48|1074.68|1092.62|1074.82|1092.8|1075|1092.31|1074.51|17
1652757040000|2022-05-17 03:10:40|1092.8|1075|1092.83|1075.03|1092.83|1075.03|1092.8|1075|3
1652757050000|2022-05-17 03:10:50|1092.81|1075.01|1092.39|1074.59|1092.81|1075.01|1092.12|1074.32|19
1652757060000|2022-05-17 03:11:00|1092.42|1074.62|1093.97|1076.17|1093.97|1076.17|1092.42|1074.62|12
1652757070000|2022-05-17 03:11:10|1093.98|1076.18|1094.47|1076.67|1094.47|1076.67|1093.98|1076.18|6
1652757080000|2022-05-17 03:11:20|1094.39|1076.59|1094.42|1076.62|1094.42|1076.62|1094.32|1076.52|6
1652757090000|2022-05-17 03:11:30|1094.44|1076.64|1094.47|1076.67|1094.47|1076.67|1094.38|1076.58|4
1652757100000|2022-05-17 03:11:40|1094.37|1076.57|1094.55|1076.75|1094.55|1076.75|1094.23|1076.43|13
1652757110000|2022-05-17 03:11:50|1094.52|1076.72|1094.52|1076.72|1094.52|1076.72|1094.51|1076.71|3
1652757120000|2022-05-17 03:12:00|1094.53|1076.73|1094.52|1076.72|1094.55|1076.75|1094.5|1076.7|8
1652757130000|2022-05-17 03:12:10|1094.53|1076.73|1095.41|1077.61|1095.41|1077.61|1094.53|1076.73|8
1652757140000|2022-05-17 03:12:20|1095.53|1077.73|1095.94|1078.14|1095.94|1078.14|1095.53|1077.73|6
1652757150000|2022-05-17 03:12:30|1095.92|1078.12|1095.94|1078.14|1095.94|1078.14|1095.92|1078.12|5
1652757160000|2022-05-17 03:12:40|1095.82|1078.02|1095.94|1078.14|1095.94|1078.14|1095.82|1078.02|7
1652757170000|2022-05-17 03:12:50|1095.92|1078.12|1095.92|1078.12|1095.94|1078.14|1095.89|1078.09|7
1652757180000|2022-05-17 03:13:00|1096.15|1078.35|1096.17|1078.37|1096.22|1078.42|1096.15|1078.35|8
1652757190000|2022-05-17 03:13:10|1096.15|1078.35|1095.92|1078.12|1096.17|1078.37|1095.92|1078.12|3
1652757220000|2022-05-17 03:13:40|1095.56|1077.76|1095.32|1077.52|1095.56|1077.76|1095.32|1077.52|11
1652757230000|2022-05-17 03:13:50|1095.3|1077.5|1095.52|1077.72|1095.52|1077.72|1095.3|1077.5|14
1652757240000|2022-05-17 03:14:00|1095.51|1077.71|1095.12|1077.32|1095.51|1077.71|1095.08|1077.28|14
1652757250000|2022-05-17 03:14:10|1095.08|1077.28|1094.66|1076.86|1095.08|1077.28|1094.66|1076.86|14
1652757260000|2022-05-17 03:14:20|1094.72|1076.92|1093.4|1075.6|1094.72|1076.92|1093.3|1075.5|13
1652757270000|2022-05-17 03:14:30|1093.42|1075.62|1093.82|1076.02|1093.82|1076.02|1093.42|1075.62|4
1652757280000|2022-05-17 03:14:40|1093.86|1076.06|1093.81|1076.01|1093.86|1076.06|1093.62|1075.82|8
1652757290000|2022-05-17 03:14:50|1093.85|1076.05|1094.52|1076.72|1094.55|1076.75|1093.85|1076.05|13
1652757300000|2022-05-17 03:15:00|1094.62|1076.82|1095.12|1077.32|1095.26|1077.46|1094.62|1076.82|13
1652757310000|2022-05-17 03:15:10|1095.08|1077.28|1095.13|1077.33|1095.29|1077.49|1095.08|1077.28|9
1652757320000|2022-05-17 03:15:20|1095.28|1077.48|1095.72|1077.92|1095.72|1077.92|1095.06|1077.26|18
1652757330000|2022-05-17 03:15:30|1095.77|1077.97|1096.84|1079.04|1096.84|1079.04|1095.74|1077.94|16
1652757340000|2022-05-17 03:15:40|1096.87|1079.07|1096.82|1079.02|1096.87|1079.07|1096.82|1079.02|3
1652757350000|2022-05-17 03:15:50|1096.84|1079.04|1097.4|1079.6|1097.65|1079.85|1096.84|1079.04|3
1652757360000|2022-05-17 03:16:00|1097.65|1079.85|1097.4|1079.6|1097.65|1079.85|1097.4|1079.6|6
1652757370000|2022-05-17 03:16:10|1097.65|1079.85|1097.4|1079.6|1097.65|1079.85|1097.4|1079.6|2
1652757380000|2022-05-17 03:16:20|1097.65|1079.85|1098.32|1080.52|1098.32|1080.52|1097.65|1079.85|9
1652757400000|2022-05-17 03:16:40|1098.61|1080.81|1099.26|1081.46|1099.26|1081.46|1098.61|1080.81|4
1652757450000|2022-05-17 03:17:30|1099.08|1081.28|1098.65|1080.85|1099.08|1081.28|1098.62|1080.82|4
1652757460000|2022-05-17 03:17:40|1098.67|1080.87|1098.69|1080.89|1098.69|1080.89|1098.65|1080.85|5
1652757470000|2022-05-17 03:17:50|1098.67|1080.87|1098.67|1080.87|1098.67|1080.87|1098.65|1080.85|4
1652757480000|2022-05-17 03:18:00|1098.79|1080.99|1098.67|1080.87|1098.8|1081|1098.67|1080.87|8
1652757490000|2022-05-17 03:18:10|1098.6|1080.8|1098.7|1080.9|1098.71|1080.91|1098.6|1080.8|7
1652757500000|2022-05-17 03:18:20|1098.71|1080.91|1098.67|1080.87|1098.75|1080.95|1098.59|1080.79|10
1652757510000|2022-05-17 03:18:30|1098.7|1080.9|1098.54|1080.74|1098.72|1080.92|1098.54|1080.74|7
1652757520000|2022-05-17 03:18:40|1098.5|1080.7|1098.44|1080.64|1098.61|1080.81|1098.44|1080.64|8
1652757530000|2022-05-17 03:18:50|1098.43|1080.63|1098.32|1080.52|1098.43|1080.63|1098.32|1080.52|4
1652757540000|2022-05-17 03:19:00|1098.31|1080.51|1097.97|1080.17|1098.31|1080.51|1097.71|1079.91|13
1652757550000|2022-05-17 03:19:10|1097.73|1079.93|1097.47|1079.67|1097.78|1079.98|1097.47|1079.67|14
1652757560000|2022-05-17 03:19:20|1097.38|1079.58|1096.87|1079.07|1097.38|1079.58|1096.87|1079.07|7
1652757570000|2022-05-17 03:19:30|1096.86|1079.06|1096.82|1079.02|1096.86|1079.06|1096.82|1079.02|3
1652757580000|2022-05-17 03:19:40|1096.81|1079.01|1096.66|1078.86|1096.81|1079.01|1096.66|1078.86|5
1652757590000|2022-05-17 03:19:50|1096.65|1078.85|1097.63|1079.83|1097.84|1080.04|1096.65|1078.85|18
1652757600000|2022-05-17 03:20:00|1097.64|1079.84|1097.77|1079.97|1097.77|1079.97|1097.62|1079.82|14
1652757610000|2022-05-17 03:20:10|1097.73|1079.93|1097.77|1079.97|1097.84|1080.04|1097.73|1079.93|10
1652757620000|2022-05-17 03:20:20|1097.84|1080.04|1097.84|1080.04|1097.84|1080.04|1097.74|1079.94|3
1652757630000|2022-05-17 03:20:30|1098.4|1080.6|1098.65|1080.85|1098.65|1080.85|1098.4|1080.6|5
1652757650000|2022-05-17 03:20:50|1098.71|1080.91|1098.77|1080.97|1098.77|1080.97|1098.71|1080.91|4
1652757660000|2022-05-17 03:21:00|1098.78|1080.98|1098.8|1081|1098.8|1081|1098.78|1080.98|3
1652757670000|2022-05-17 03:21:10|1098.83|1081.03|1099.11|1081.31|1099.11|1081.31|1098.83|1081.03|5
1652757680000|2022-05-17 03:21:20|1099.14|1081.34|1099.25|1081.45|1099.25|1081.45|1099.14|1081.34|3
1652757700000|2022-05-17 03:21:40|1099.13|1081.33|1098.67|1080.87|1099.25|1081.45|1098.51|1080.71|11
1652757710000|2022-05-17 03:21:50|1098.69|1080.89|1098.87|1081.07|1098.87|1081.07|1098.69|1080.89|13
1652757720000|2022-05-17 03:22:00|1098.6|1080.8|1099.23|1081.43|1099.23|1081.43|1098.6|1080.8|11
1652757730000|2022-05-17 03:22:10|1099.24|1081.44|1099.25|1081.45|1099.25|1081.45|1099.24|1081.44|2
1652757770000|2022-05-17 03:22:50|1099.07|1081.27|1099.25|1081.45|1099.25|1081.45|1099.07|1081.27|6
1652757780000|2022-05-17 03:23:00|1099.07|1081.27|1099.25|1081.45|1099.25|1081.45|1099.07|1081.27|8
1652757790000|2022-05-17 03:23:10|1099.58|1081.78|1099.88|1082.08|1099.88|1082.08|1099.58|1081.78|3
1652757820000|2022-05-17 03:23:40|1099.9|1082.1|1100.86|1083.06|1100.86|1083.06|1099.9|1082.1|5
1652757830000|2022-05-17 03:23:50|1100.94|1083.14|1101.01|1083.21|1101.01|1083.21|1100.94|1083.14|3
1652757840000|2022-05-17 03:24:00|1100.95|1083.15|1100.95|1083.15|1100.95|1083.15|1100.95|1083.15|1
1652757860000|2022-05-17 03:24:20|1101.01|1083.21|1101.01|1083.21|1101.01|1083.21|1101.01|1083.21|1
1652757880000|2022-05-17 03:24:40|1100.95|1083.15|1100.95|1083.15|1101.01|1083.21|1100.95|1083.15|5
1652757890000|2022-05-17 03:24:50|1100.4|1082.6|1099.67|1081.87|1100.51|1082.71|1099.67|1081.87|21
1652757900000|2022-05-17 03:25:00|1099.57|1081.77|1100.13|1082.33|1100.13|1082.33|1099.57|1081.77|19
1652757910000|2022-05-17 03:25:10|1100.1|1082.3|1100.37|1082.57|1100.56|1082.76|1100.09|1082.29|25
1652757920000|2022-05-17 03:25:20|1100.34|1082.54|1100.11|1082.31|1100.34|1082.54|1100.11|1082.31|7
1652757930000|2022-05-17 03:25:30|1100.1|1082.3|1099.98|1082.18|1100.1|1082.3|1099.98|1082.18|9
1652757940000|2022-05-17 03:25:40|1099.99|1082.19|1100.65|1082.85|1100.72|1082.92|1099.99|1082.19|12
1652757950000|2022-05-17 03:25:50|1100.61|1082.81|1100.03|1082.23|1100.61|1082.81|1100.03|1082.23|18
1652757960000|2022-05-17 03:26:00|1100.02|1082.22|1101.11|1083.31|1101.11|1083.31|1100.02|1082.22|14
1652757970000|2022-05-17 03:26:10|1101.1|1083.3|1101.12|1083.32|1101.12|1083.32|1101.1|1083.3|3
1652757990000|2022-05-17 03:26:30|1101.11|1083.31|1101.31|1083.51|1101.31|1083.51|1101.11|1083.31|6
1652758010000|2022-05-17 03:26:50|1101.61|1083.81|1101.61|1083.81|1101.61|1083.81|1101.61|1083.81|1
1652758020000|2022-05-17 03:27:00|1101.31|1083.51|1101.05|1083.25|1101.31|1083.51|1101.02|1083.22|9
1652758030000|2022-05-17 03:27:10|1101.04|1083.24|1100.19|1082.39|1101.05|1083.25|1100.19|1082.39|16
1652758040000|2022-05-17 03:27:20|1100.17|1082.37|1100.09|1082.29|1100.17|1082.37|1100.09|1082.29|6
1652758050000|2022-05-17 03:27:30|1100.08|1082.28|1100.29|1082.49|1100.3|1082.5|1100.05|1082.25|9
1652758060000|2022-05-17 03:27:40|1100.28|1082.48|1100.31|1082.51|1100.54|1082.74|1100.28|1082.48|12
1652758070000|2022-05-17 03:27:50|1100.3|1082.5|1100.4|1082.6|1100.4|1082.6|1100.28|1082.48|4
1652758080000|2022-05-17 03:28:00|1100.53|1082.73|1100.28|1082.48|1100.53|1082.73|1100.28|1082.48|8
1652758090000|2022-05-17 03:28:10|1100.25|1082.45|1100.1|1082.3|1100.25|1082.45|1100.1|1082.3|13
1652758100000|2022-05-17 03:28:20|1100.09|1082.29|1100.21|1082.41|1100.26|1082.46|1100.08|1082.28|6
1652758110000|2022-05-17 03:28:30|1100.18|1082.38|1100.77|1082.97|1100.91|1083.11|1100.18|1082.38|14
1652758120000|2022-05-17 03:28:40|1100.76|1082.96|1100.72|1082.92|1100.79|1082.99|1100.72|1082.92|20
1652758130000|2022-05-17 03:28:50|1100.73|1082.93|1100.2|1082.4|1100.73|1082.93|1100.2|1082.4|15
1652758140000|2022-05-17 03:29:00|1100.18|1082.38|1100.1|1082.3|1100.18|1082.38|1100.1|1082.3|10
1652758150000|2022-05-17 03:29:10|1100.21|1082.41|1100.08|1082.28|1100.21|1082.41|1100.08|1082.28|6
1652758160000|2022-05-17 03:29:20|1099.98|1082.18|1099.23|1081.43|1099.98|1082.18|1099.17|1081.37|11
1652758170000|2022-05-17 03:29:30|1099.2|1081.4|1099.11|1081.31|1099.2|1081.4|1099.11|1081.31|12
1652758180000|2022-05-17 03:29:40|1099.08|1081.28|1100.32|1082.52|1100.32|1082.52|1099.07|1081.27|9
1652758190000|2022-05-17 03:29:50|1100.34|1082.54|1100.33|1082.53|1100.35|1082.55|1100.1|1082.3|11
1652758200000|2022-05-17 03:30:00|1100.32|1082.52|1099.71|1081.91|1100.72|1082.92|1099.71|1081.91|23
1652758210000|2022-05-17 03:30:10|1099.69|1081.89|1100.13|1082.33|1100.34|1082.54|1099.68|1081.88|23
1652758220000|2022-05-17 03:30:20|1100.14|1082.34|1100.12|1082.32|1100.62|1082.82|1100.12|1082.32|26
1652758230000|2022-05-17 03:30:30|1100.13|1082.33|1100.27|1082.47|1100.66|1082.86|1100.13|1082.33|19
1652758240000|2022-05-17 03:30:40|1100.29|1082.49|1100.32|1082.52|1100.35|1082.55|1100.07|1082.27|20
1652758250000|2022-05-17 03:30:50|1100.36|1082.56|1100.32|1082.52|1100.71|1082.91|1100.32|1082.52|9
1652758260000|2022-05-17 03:31:00|1100.33|1082.53|1100.41|1082.61|1100.47|1082.67|1100.3|1082.5|6
1652758270000|2022-05-17 03:31:10|1100.42|1082.62|1100.71|1082.91|1100.71|1082.91|1100.42|1082.62|12
1652758280000|2022-05-17 03:31:20|1100.7|1082.9|1100.66|1082.86|1100.7|1082.9|1100.65|1082.85|6
1652758290000|2022-05-17 03:31:30|1100.65|1082.85|1100.13|1082.33|1100.65|1082.85|1100.13|1082.33|19
1652758300000|2022-05-17 03:31:40|1100.15|1082.35|1100.29|1082.49|1100.38|1082.58|1100.15|1082.35|14
1652758310000|2022-05-17 03:31:50|1100.28|1082.48|1100.22|1082.42|1100.29|1082.49|1100.22|1082.42|8
1652758320000|2022-05-17 03:32:00|1100.21|1082.41|1099.9|1082.1|1100.21|1082.41|1099.9|1082.1|10
1652758340000|2022-05-17 03:32:20|1099.4|1081.6|1099.17|1081.37|1099.4|1081.6|1099.17|1081.37|3
1652758350000|2022-05-17 03:32:30|1099.15|1081.35|1099.47|1081.67|1099.47|1081.67|1099.11|1081.31|9
1652758360000|2022-05-17 03:32:40|1099.51|1081.71|1099.89|1082.09|1099.97|1082.17|1099.51|1081.71|17
1652758370000|2022-05-17 03:32:50|1099.86|1082.06|1100.12|1082.32|1100.12|1082.32|1099.86|1082.06|13
1652758380000|2022-05-17 03:33:00|1100.13|1082.33|1100.21|1082.41|1100.21|1082.41|1100.13|1082.33|8
1652758410000|2022-05-17 03:33:30|1100.56|1082.76|1100.21|1082.41|1100.56|1082.76|1100.21|1082.41|2
1652758420000|2022-05-17 03:33:40|1100.56|1082.76|1101.22|1083.42|1101.22|1083.42|1100.21|1082.41|13
1652758430000|2022-05-17 03:33:50|1101.56|1083.76|1102|1084.2|1102.08|1084.28|1101.56|1083.76|14
1652758440000|2022-05-17 03:34:00|1102.03|1084.23|1104.63|1086.83|1104.63|1086.83|1102.03|1084.23|9
1652758450000|2022-05-17 03:34:10|1104.8|1087|1105.13|1087.33|1105.62|1087.82|1104.8|1087|14
1652758460000|2022-05-17 03:34:20|1105.2|1087.4|1106.42|1088.62|1106.42|1088.62|1105.2|1087.4|19
1652758470000|2022-05-17 03:34:30|1106.46|1088.66|1106.49|1088.69|1106.82|1089.02|1106.42|1088.62|21
1652758480000|2022-05-17 03:34:40|1106.51|1088.71|1106.31|1088.51|1106.51|1088.71|1106.31|1088.51|13
1652758490000|2022-05-17 03:34:50|1106.26|1088.46|1106.18|1088.38|1106.32|1088.52|1106.11|1088.31|15
1652758500000|2022-05-17 03:35:00|1106.14|1088.34|1106.08|1088.28|1106.41|1088.61|1106.08|1088.28|16
1652758510000|2022-05-17 03:35:10|1106.04|1088.24|1105.81|1088.01|1106.27|1088.47|1105.8|1088|13
1652758520000|2022-05-17 03:35:20|1105.53|1087.73|1105.12|1087.32|1105.73|1087.93|1105.12|1087.32|20
1652758530000|2022-05-17 03:35:30|1105.1|1087.3|1104.98|1087.18|1105.1|1087.3|1104.98|1087.18|7
1652758540000|2022-05-17 03:35:40|1105.24|1087.44|1105.24|1087.44|1105.26|1087.46|1105.11|1087.31|10
1652758550000|2022-05-17 03:35:50|1105.31|1087.51|1105.66|1087.86|1105.66|1087.86|1105.31|1087.51|12
1652758560000|2022-05-17 03:36:00|1105.67|1087.87|1105.63|1087.83|1105.77|1087.97|1105.61|1087.81|9
1652758570000|2022-05-17 03:36:10|1105.64|1087.84|1105.87|1088.07|1105.87|1088.07|1105.64|1087.84|5
1652758580000|2022-05-17 03:36:20|1106.52|1088.72|1106.81|1089.01|1106.85|1089.05|1106.52|1088.72|20
1652758590000|2022-05-17 03:36:30|1106.82|1089.02|1106.84|1089.04|1107.01|1089.21|1106.24|1088.44|14
1652758600000|2022-05-17 03:36:40|1106.83|1089.03|1107.45|1089.65|1107.45|1089.65|1106.65|1088.85|15
1652758610000|2022-05-17 03:36:50|1107.47|1089.67|1107.24|1089.44|1107.47|1089.67|1106.47|1088.67|31
1652758620000|2022-05-17 03:37:00|1107.29|1089.49|1109.84|1092.04|1109.84|1092.04|1107.29|1089.49|20
1652758630000|2022-05-17 03:37:10|1110.01|1092.21|1110.08|1092.28|1110.61|1092.81|1110.01|1092.21|20
1652758640000|2022-05-17 03:37:20|1110.05|1092.25|1110.76|1092.96|1110.76|1092.96|1109.74|1091.94|23
1652758650000|2022-05-17 03:37:30|1110.45|1092.65|1110.26|1092.46|1110.45|1092.65|1109.4|1091.6|17
1652758660000|2022-05-17 03:37:40|1110.28|1092.48|1111.55|1093.75|1111.55|1093.75|1110.28|1092.48|10
1652758670000|2022-05-17 03:37:50|1111.52|1093.72|1110.78|1092.98|1111.54|1093.74|1110.52|1092.72|14
1652758680000|2022-05-17 03:38:00|1110.98|1093.18|1111.53|1093.73|1112.15|1094.35|1110.84|1093.04|18
1652758690000|2022-05-17 03:38:10|1111.41|1093.61|1111.26|1093.46|1111.5|1093.7|1111.26|1093.46|12
1652758700000|2022-05-17 03:38:20|1111.22|1093.42|1110.42|1092.62|1111.22|1093.42|1110.42|1092.62|14
1652758710000|2022-05-17 03:38:30|1110.41|1092.61|1110.3|1092.5|1110.41|1092.61|1110.11|1092.31|8
1652758720000|2022-05-17 03:38:40|1110.26|1092.46|1110.08|1092.28|1110.26|1092.46|1109.68|1091.88|22
1652758730000|2022-05-17 03:38:50|1110.3|1092.5|1111.14|1093.34|1111.18|1093.38|1110.3|1092.5|16
1652758740000|2022-05-17 03:39:00|1111.15|1093.35|1111.02|1093.22|1111.18|1093.38|1110.96|1093.16|9
1652758750000|2022-05-17 03:39:10|1111.06|1093.26|1111.28|1093.48|1111.28|1093.48|1111.06|1093.26|6
1652758760000|2022-05-17 03:39:20|1111.59|1093.79|1111.59|1093.79|1111.59|1093.79|1111.28|1093.48|3
1652758770000|2022-05-17 03:39:30|1111.28|1093.48|1111.17|1093.37|1111.28|1093.48|1111.16|1093.36|4
1652758780000|2022-05-17 03:39:40|1111.18|1093.38|1111.17|1093.37|1111.28|1093.48|1111.17|1093.37|4
1652758790000|2022-05-17 03:39:50|1111.09|1093.29|1111.08|1093.28|1111.09|1093.29|1111.08|1093.28|2
1652758800000|2022-05-17 03:40:00|1111.05|1093.25|1110.82|1093.02|1111.07|1093.27|1110.5|1092.7|15
1652758810000|2022-05-17 03:40:10|1110.79|1092.99|1110.9|1093.1|1111.09|1093.29|1110.79|1092.99|8
1652758820000|2022-05-17 03:40:20|1110.91|1093.11|1111.17|1093.37|1111.28|1093.48|1110.91|1093.11|7
1652758830000|2022-05-17 03:40:30|1111.15|1093.35|1110.78|1092.98|1111.15|1093.35|1110.4|1092.6|13
1652758840000|2022-05-17 03:40:40|1110.9|1093.1|1111.08|1093.28|1111.1|1093.3|1110.9|1093.1|11
1652758850000|2022-05-17 03:40:50|1111.09|1093.29|1113.15|1095.35|1113.15|1095.35|1111.08|1093.28|17
1652758860000|2022-05-17 03:41:00|1113.39|1095.59|1113.67|1095.87|1113.9|1096.1|1112.92|1095.12|13
1652758870000|2022-05-17 03:41:10|1113.69|1095.89|1112.35|1094.55|1113.9|1096.1|1112.35|1094.55|21
1652758880000|2022-05-17 03:41:20|1112.34|1094.54|1112.19|1094.39|1112.88|1095.08|1112.19|1094.39|19
1652758890000|2022-05-17 03:41:30|1112.25|1094.45|1113.64|1095.84|1113.65|1095.85|1112.14|1094.34|16
1652758900000|2022-05-17 03:41:40|1113.65|1095.85|1113.76|1095.96|1113.76|1095.96|1113.65|1095.85|7
1652758910000|2022-05-17 03:41:50|1113.77|1095.97|1113.41|1095.61|1113.9|1096.1|1113.18|1095.38|16
1652758920000|2022-05-17 03:42:00|1113.39|1095.59|1113.65|1095.85|1113.65|1095.85|1113.29|1095.49|9
1652758930000|2022-05-17 03:42:10|1113.66|1095.86|1114.59|1096.79|1114.75|1096.95|1113.66|1095.86|11
1652758940000|2022-05-17 03:42:20|1114.47|1096.67|1114.59|1096.79|1114.75|1096.95|1114.47|1096.67|9
1652758950000|2022-05-17 03:42:30|1114.55|1096.75|1114.6|1096.8|1114.64|1096.84|1114.25|1096.45|9
1652758960000|2022-05-17 03:42:40|1114.63|1096.83|1115.01|1097.21|1115.2|1097.4|1114.63|1096.83|15
1652758970000|2022-05-17 03:42:50|1115.06|1097.26|1114.97|1097.17|1115.2|1097.4|1114.83|1097.03|10
1652758980000|2022-05-17 03:43:00|1114.95|1097.15|1114.16|1096.36|1114.95|1097.15|1114.16|1096.36|17
1652758990000|2022-05-17 03:43:10|1114.15|1096.35|1113.67|1095.87|1114.15|1096.35|1113.67|1095.87|13
1652759010000|2022-05-17 03:43:30|1113.69|1095.89|1113.67|1095.87|1113.69|1095.89|1113.67|1095.87|4
1652759020000|2022-05-17 03:43:40|1113.69|1095.89|1113.07|1095.27|1113.69|1095.89|1113.07|1095.27|12
1652759030000|2022-05-17 03:43:50|1113.08|1095.28|1112.79|1094.99|1113.09|1095.29|1112.79|1094.99|7
1652759040000|2022-05-17 03:44:00|1112.57|1094.77|1112.04|1094.24|1112.57|1094.77|1112.04|1094.24|12
1652759050000|2022-05-17 03:44:10|1112.03|1094.23|1111.38|1093.58|1112.03|1094.23|1111.38|1093.58|12
1652759060000|2022-05-17 03:44:20|1111.37|1093.57|1111.21|1093.41|1111.44|1093.64|1111.04|1093.24|14
1652759070000|2022-05-17 03:44:30|1111.2|1093.4|1111.21|1093.41|1111.21|1093.41|1111.11|1093.31|7
1652759080000|2022-05-17 03:44:40|1111.43|1093.63|1112.32|1094.52|1112.32|1094.52|1111.43|1093.63|9
1652759090000|2022-05-17 03:44:50|1112.35|1094.55|1112.17|1094.37|1112.76|1094.96|1111.76|1093.96|15
1652759100000|2022-05-17 03:45:00|1112.23|1094.43|1112.21|1094.41|1112.39|1094.59|1112.16|1094.36|16
1652759110000|2022-05-17 03:45:10|1112.25|1094.45|1112.92|1095.12|1112.94|1095.14|1112.25|1094.45|9
1652759120000|2022-05-17 03:45:20|1112.94|1095.14|1112.77|1094.97|1112.97|1095.17|1112.68|1094.88|8
1652759130000|2022-05-17 03:45:30|1112.75|1094.95|1113.03|1095.23|1113.07|1095.27|1112.75|1094.95|11
1652759140000|2022-05-17 03:45:40|1113.07|1095.27|1112.55|1094.75|1113.07|1095.27|1112.38|1094.58|13
1652759150000|2022-05-17 03:45:50|1112.58|1094.78|1112.4|1094.6|1112.67|1094.87|1112.39|1094.59|16
1652759160000|2022-05-17 03:46:00|1112.39|1094.59|1111.18|1093.38|1112.39|1094.59|1111.18|1093.38|12
1652759170000|2022-05-17 03:46:10|1111.17|1093.37|1110.26|1092.46|1111.2|1093.4|1110.26|1092.46|11
1652759180000|2022-05-17 03:46:20|1110.17|1092.37|1109.8|1092|1110.17|1092.37|1109.8|1092|11
1652759190000|2022-05-17 03:46:30|1109.79|1091.99|1109.33|1091.53|1109.87|1092.07|1109.31|1091.51|18
1652759200000|2022-05-17 03:46:40|1109.27|1091.47|1108.27|1090.47|1109.29|1091.49|1108.27|1090.47|12
1652759210000|2022-05-17 03:46:50|1108.29|1090.49|1108.29|1090.49|1108.29|1090.49|1108.29|1090.49|1
1652759220000|2022-05-17 03:47:00|1108.3|1090.5|1109.36|1091.56|1109.78|1091.98|1108.29|1090.49|22
1652759230000|2022-05-17 03:47:10|1109.37|1091.57|1109.63|1091.83|1109.92|1092.12|1109.37|1091.57|19
1652759240000|2022-05-17 03:47:20|1109.68|1091.88|1109.2|1091.4|1109.75|1091.95|1109.12|1091.32|28
1652759250000|2022-05-17 03:47:30|1109.16|1091.36|1109.52|1091.72|1109.52|1091.72|1109.1|1091.3|16
1652759260000|2022-05-17 03:47:40|1109.57|1091.77|1109.2|1091.4|1109.68|1091.88|1109.2|1091.4|16
1652759270000|2022-05-17 03:47:50|1109.19|1091.39|1109.44|1091.64|1109.44|1091.64|1109.1|1091.3|19
1652759280000|2022-05-17 03:48:00|1109.47|1091.67|1109.41|1091.61|1109.47|1091.67|1109.22|1091.42|16
1652759290000|2022-05-17 03:48:10|1109.44|1091.64|1109.33|1091.53|1109.56|1091.76|1109.33|1091.53|17
1652759300000|2022-05-17 03:48:20|1109.34|1091.54|1110.2|1092.4|1110.2|1092.4|1109.34|1091.54|17
1652759310000|2022-05-17 03:48:30|1110.24|1092.44|1110.4|1092.6|1110.4|1092.6|1110.24|1092.44|10
1652759320000|2022-05-17 03:48:40|1110.5|1092.7|1110.34|1092.54|1110.7|1092.9|1110.23|1092.43|10
1652759330000|2022-05-17 03:48:50|1110.25|1092.45|1110.4|1092.6|1110.4|1092.6|1110.25|1092.45|7
1652759340000|2022-05-17 03:49:00|1110.44|1092.64|1110.98|1093.18|1110.98|1093.18|1110.44|1092.64|5
1652759350000|2022-05-17 03:49:10|1110.91|1093.11|1109.47|1091.67|1110.91|1093.11|1109.47|1091.67|9
1652759360000|2022-05-17 03:49:20|1109.51|1091.71|1110.85|1093.05|1110.85|1093.05|1109.51|1091.71|10
1652759370000|2022-05-17 03:49:30|1110.93|1093.13|1110.95|1093.15|1110.99|1093.19|1110.93|1093.13|7
1652759380000|2022-05-17 03:49:40|1110.96|1093.16|1110.37|1092.57|1110.98|1093.18|1110.34|1092.54|13
1652759390000|2022-05-17 03:49:50|1110.38|1092.58|1110.95|1093.15|1111.08|1093.28|1110.38|1092.58|22
1652759400000|2022-05-17 03:50:00|1111.09|1093.29|1111.55|1093.75|1111.55|1093.75|1111.09|1093.29|16
1652759410000|2022-05-17 03:50:10|1111.57|1093.77|1112.05|1094.25|1112.13|1094.33|1111.57|1093.77|26
1652759420000|2022-05-17 03:50:20|1112.09|1094.29|1112.33|1094.53|1112.33|1094.53|1112.09|1094.29|9
1652759430000|2022-05-17 03:50:30|1112.44|1094.64|1112.55|1094.75|1112.73|1094.93|1112.43|1094.63|11
1652759440000|2022-05-17 03:50:40|1112.5|1094.7|1112.55|1094.75|1112.73|1094.93|1112.34|1094.54|13
1652759450000|2022-05-17 03:50:50|1112.73|1094.93|1114.2|1096.4|1114.28|1096.48|1112.55|1094.75|27
1652759460000|2022-05-17 03:51:00|1114.14|1096.34|1113.79|1095.99|1114.16|1096.36|1113.34|1095.54|32
1652759470000|2022-05-17 03:51:10|1113.82|1096.02|1113.03|1095.23|1113.85|1096.05|1113.03|1095.23|19
1652759480000|2022-05-17 03:51:20|1113.02|1095.22|1113.01|1095.21|1113.02|1095.22|1112.68|1094.88|13
1652759490000|2022-05-17 03:51:30|1112.99|1095.19|1113.47|1095.67|1113.57|1095.77|1112.9|1095.1|15
1652759500000|2022-05-17 03:51:40|1113.46|1095.66|1113.23|1095.43|1113.46|1095.66|1113.14|1095.34|17
1652759510000|2022-05-17 03:51:50|1113.19|1095.39|1113.06|1095.26|1113.51|1095.71|1112.98|1095.18|23
1652759520000|2022-05-17 03:52:00|1113.07|1095.27|1112.17|1094.37|1113.1|1095.3|1112.17|1094.37|15
1652759530000|2022-05-17 03:52:10|1112.1|1094.3|1111.89|1094.09|1112.1|1094.3|1111.58|1093.78|19
1652759540000|2022-05-17 03:52:20|1112.27|1094.47|1113.11|1095.31|1113.14|1095.34|1111.99|1094.19|19
1652759550000|2022-05-17 03:52:30|1113.14|1095.34|1113.21|1095.41|1113.31|1095.51|1112.95|1095.15|18
1652759560000|2022-05-17 03:52:40|1113.2|1095.4|1113.18|1095.38|1113.22|1095.42|1113.11|1095.31|14
1652759570000|2022-05-17 03:52:50|1113.07|1095.27|1113.06|1095.26|1113.07|1095.27|1113.03|1095.23|3
1652759580000|2022-05-17 03:53:00|1113.07|1095.27|1113.01|1095.21|1113.07|1095.27|1113.01|1095.21|12
1652759590000|2022-05-17 03:53:10|1113.02|1095.22|1111.41|1093.61|1113.02|1095.22|1111.41|1093.61|18
1652759600000|2022-05-17 03:53:20|1111.44|1093.64|1112.04|1094.24|1112.18|1094.38|1111.44|1093.64|19
1652759610000|2022-05-17 03:53:30|1112.06|1094.26|1112.12|1094.32|1112.27|1094.47|1111.88|1094.08|22
1652759620000|2022-05-17 03:53:40|1112.27|1094.47|1112.52|1094.72|1112.52|1094.72|1112.19|1094.39|12
1652759630000|2022-05-17 03:53:50|1112.51|1094.71|1112.18|1094.38|1112.57|1094.77|1112.15|1094.35|15
1652759640000|2022-05-17 03:54:00|1112.21|1094.41|1112.34|1094.54|1112.39|1094.59|1112.21|1094.41|11
1652759650000|2022-05-17 03:54:10|1112.3|1094.5|1112.27|1094.47|1112.36|1094.56|1112.25|1094.45|17
1652759660000|2022-05-17 03:54:20|1112.36|1094.56|1112.05|1094.25|1112.36|1094.56|1112.04|1094.24|12
1652759670000|2022-05-17 03:54:30|1112.15|1094.35|1112.12|1094.32|1112.25|1094.45|1112.1|1094.3|6
1652759680000|2022-05-17 03:54:40|1112.08|1094.28|1111.22|1093.42|1112.08|1094.28|1111.22|1093.42|13
1652759690000|2022-05-17 03:54:50|1111.34|1093.54|1111.15|1093.35|1111.34|1093.54|1111.15|1093.35|13
1652759700000|2022-05-17 03:55:00|1111.16|1093.36|1111.15|1093.35|1111.18|1093.38|1111.15|1093.35|4
1652759710000|2022-05-17 03:55:10|1111.23|1093.43|1111.56|1093.76|1112.27|1094.47|1111.23|1093.43|23
1652759720000|2022-05-17 03:55:20|1111.58|1093.78|1111.53|1093.73|1111.58|1093.78|1111.53|1093.73|7
1652759730000|2022-05-17 03:55:30|1111.56|1093.76|1111.56|1093.76|1111.56|1093.76|1111.56|1093.76|1
1652759740000|2022-05-17 03:55:40|1111.75|1093.95|1112.16|1094.36|1112.18|1094.38|1111.75|1093.95|15
1652759750000|2022-05-17 03:55:50|1112.13|1094.33|1112.16|1094.36|1112.16|1094.36|1112.13|1094.33|4
1652759760000|2022-05-17 03:56:00|1112.18|1094.38|1112.33|1094.53|1112.33|1094.53|1112.16|1094.36|14
1652759770000|2022-05-17 03:56:10|1112.25|1094.45|1112.28|1094.48|1112.28|1094.48|1112.24|1094.44|8
1652759780000|2022-05-17 03:56:20|1112.3|1094.5|1112.21|1094.41|1112.3|1094.5|1112.21|1094.41|9
1652759790000|2022-05-17 03:56:30|1112.23|1094.43|1112.27|1094.47|1112.29|1094.49|1112.22|1094.42|15
1652759800000|2022-05-17 03:56:40|1112.3|1094.5|1112.07|1094.27|1112.3|1094.5|1112.04|1094.24|18
1652759810000|2022-05-17 03:56:50|1112.06|1094.26|1112.25|1094.45|1112.27|1094.47|1112.05|1094.25|17
1652759820000|2022-05-17 03:57:00|1112.5|1094.7|1112.3|1094.5|1112.5|1094.7|1112.27|1094.47|5
1652759830000|2022-05-17 03:57:10|1112.27|1094.47|1112.5|1094.7|1112.5|1094.7|1112.25|1094.45|6
1652759840000|2022-05-17 03:57:20|1112.7|1094.9|1112.5|1094.7|1112.7|1094.9|1112.5|1094.7|2
1652759850000|2022-05-17 03:57:30|1112.28|1094.48|1112.3|1094.5|1112.3|1094.5|1112.28|1094.48|2
1652759860000|2022-05-17 03:57:40|1112.34|1094.54|1112.37|1094.57|1112.5|1094.7|1112.31|1094.51|9
1652759870000|2022-05-17 03:57:50|1112.36|1094.56|1111.71|1093.91|1112.36|1094.56|1111.71|1093.91|7
1652759880000|2022-05-17 03:58:00|1111.68|1093.88|1111.67|1093.87|1111.71|1093.91|1111.65|1093.85|9
1652759890000|2022-05-17 03:58:10|1111.71|1093.91|1111.93|1094.13|1111.93|1094.13|1111.71|1093.91|10
1652759900000|2022-05-17 03:58:20|1111.9|1094.1|1111.45|1093.65|1111.9|1094.1|1111.45|1093.65|19
1652759910000|2022-05-17 03:58:30|1111.48|1093.68|1111.51|1093.71|1111.63|1093.83|1111.48|1093.68|20
1652759920000|2022-05-17 03:58:40|1111.49|1093.69|1110.15|1092.35|1111.51|1093.71|1110.15|1092.35|16
1652759930000|2022-05-17 03:58:50|1110.36|1092.56|1110.26|1092.46|1110.37|1092.57|1110.16|1092.36|13
1652759940000|2022-05-17 03:59:00|1110.37|1092.57|1109.45|1091.65|1110.37|1092.57|1109.45|1091.65|17
1652759950000|2022-05-17 03:59:10|1109.46|1091.66|1109.34|1091.54|1109.46|1091.66|1109.18|1091.38|12
1652759960000|2022-05-17 03:59:20|1109.32|1091.52|1109.85|1092.05|1110.06|1092.26|1109.32|1091.52|17
1652759970000|2022-05-17 03:59:30|1109.86|1092.06|1109.84|1092.04|1109.88|1092.08|1109.81|1092.01|7
1652759980000|2022-05-17 03:59:40|1110.08|1092.28|1109.27|1091.47|1110.08|1092.28|1109.27|1091.47|13
1652759990000|2022-05-17 03:59:50|1109.18|1091.38|1108.52|1090.72|1109.18|1091.38|1108.52|1090.72|3
1652760000000|2022-05-17 04:00:00|1108.55|1090.75|1109.86|1092.06|1109.86|1092.06|1108.44|1090.64|22
1652760010000|2022-05-17 04:00:10|1109.89|1092.09|1110.97|1093.17|1110.97|1093.17|1109.89|1092.09|10
1652760020000|2022-05-17 04:00:20|1111|1093.2|1111|1093.2|1111|1093.2|1111|1093.2|1
1652760030000|2022-05-17 04:00:30|1111.45|1093.65|1110.64|1092.84|1111.45|1093.65|1110.64|1092.84|4
1652760040000|2022-05-17 04:00:40|1110.66|1092.86|1109.94|1092.14|1110.66|1092.86|1109.94|1092.14|20
1652760050000|2022-05-17 04:00:50|1109.79|1091.99|1109.83|1092.03|1109.83|1092.03|1109.68|1091.88|9
1652760060000|2022-05-17 04:01:00|1109.8|1092|1109.83|1092.03|1109.86|1092.06|1109.8|1092|5
1652760070000|2022-05-17 04:01:10|1109.84|1092.04|1109.84|1092.04|1109.86|1092.06|1109.84|1092.04|3
1652760080000|2022-05-17 04:01:20|1109.83|1092.03|1109.77|1091.97|1109.83|1092.03|1109.77|1091.97|10
1652760090000|2022-05-17 04:01:30|1109.81|1092.01|1109.77|1091.97|1109.81|1092.01|1109.77|1091.97|5
1652760100000|2022-05-17 04:01:40|1109.33|1091.53|1108.71|1090.91|1109.33|1091.53|1108.71|1090.91|3
1652760110000|2022-05-17 04:01:50|1108.72|1090.92|1107.63|1089.83|1108.72|1090.92|1107.63|1089.83|14
1652760120000|2022-05-17 04:02:00|1107.68|1089.88|1107.39|1089.59|1107.68|1089.88|1107.39|1089.59|10
1652760130000|2022-05-17 04:02:10|1107.4|1089.6|1107.39|1089.59|1107.4|1089.6|1107.39|1089.59|2
1652760140000|2022-05-17 04:02:20|1107.37|1089.57|1107.37|1089.57|1107.42|1089.62|1107.37|1089.57|7
1652760150000|2022-05-17 04:02:30|1107.4|1089.6|1106.42|1088.62|1107.41|1089.61|1106.42|1088.62|18
1652760160000|2022-05-17 04:02:40|1106.4|1088.6|1107.2|1089.4|1107.2|1089.4|1106.21|1088.41|13
1652760170000|2022-05-17 04:02:50|1107.18|1089.38|1106.64|1088.84|1107.18|1089.38|1106.58|1088.78|16
1652760180000|2022-05-17 04:03:00|1106.62|1088.82|1107.2|1089.4|1107.24|1089.44|1106.62|1088.82|18
1652760190000|2022-05-17 04:03:10|1107.18|1089.38|1107.87|1090.07|1107.89|1090.09|1107.18|1089.38|16
1652760210000|2022-05-17 04:03:30|1107.38|1089.58|1106.8|1089|1107.38|1089.58|1106.67|1088.87|25
1652760220000|2022-05-17 04:03:40|1106.79|1088.99|1106.22|1088.42|1106.79|1088.99|1106.22|1088.42|4
1652760230000|2022-05-17 04:03:50|1105.86|1088.06|1105.74|1087.94|1105.86|1088.06|1105.72|1087.92|9
1652760240000|2022-05-17 04:04:00|1105.75|1087.95|1106|1088.2|1106|1088.2|1105.75|1087.95|7
1652760250000|2022-05-17 04:04:10|1105.99|1088.19|1105.98|1088.18|1105.99|1088.19|1105.73|1087.93|12
1652760260000|2022-05-17 04:04:20|1105.97|1088.17|1105.74|1087.94|1105.97|1088.17|1105.74|1087.94|5
1652760270000|2022-05-17 04:04:30|1105.25|1087.45|1105.25|1087.45|1105.25|1087.45|1105.25|1087.45|1
1652760310000|2022-05-17 04:05:10|1104.94|1087.14|1104.16|1086.36|1104.94|1087.14|1104.16|1086.36|3
1652760320000|2022-05-17 04:05:20|1104.13|1086.33|1104.05|1086.25|1104.13|1086.33|1104.05|1086.25|2
1652760330000|2022-05-17 04:05:30|1104.06|1086.26|1104.59|1086.79|1104.59|1086.79|1104.06|1086.26|5
1652760340000|2022-05-17 04:05:40|1104.6|1086.8|1105|1087.2|1105|1087.2|1104.58|1086.78|4
1652760370000|2022-05-17 04:06:10|1105.45|1087.65|1106.49|1088.69|1106.75|1088.95|1105.45|1087.65|19
1652760380000|2022-05-17 04:06:20|1106.36|1088.56|1105.18|1087.38|1106.4|1088.6|1105.17|1087.37|15
1652760390000|2022-05-17 04:06:30|1105.17|1087.37|1104.69|1086.89|1105.42|1087.62|1104.69|1086.89|10
1652760400000|2022-05-17 04:06:40|1104.7|1086.9|1105.26|1087.46|1105.26|1087.46|1104.7|1086.9|6
1652760410000|2022-05-17 04:06:50|1105.28|1087.48|1104.53|1086.73|1105.43|1087.63|1104.53|1086.73|19
1652760420000|2022-05-17 04:07:00|1104.59|1086.79|1105.21|1087.41|1105.24|1087.44|1104.56|1086.76|12
1652760430000|2022-05-17 04:07:10|1105|1087.2|1105.41|1087.61|1105.43|1087.63|1105|1087.2|13
1652760440000|2022-05-17 04:07:20|1105.35|1087.55|1105.43|1087.63|1105.43|1087.63|1105.3|1087.5|7
1652760450000|2022-05-17 04:07:30|1105.66|1087.86|1105.24|1087.44|1105.7|1087.9|1105.2|1087.4|12
1652760460000|2022-05-17 04:07:40|1105.22|1087.42|1105.33|1087.53|1105.38|1087.58|1105.18|1087.38|9
1652760470000|2022-05-17 04:07:50|1105.23|1087.43|1105.21|1087.41|1105.23|1087.43|1105.21|1087.41|2
1652760480000|2022-05-17 04:08:00|1104.96|1087.16|1105.21|1087.41|1105.21|1087.41|1104.96|1087.16|2
1652760490000|2022-05-17 04:08:10|1105.2|1087.4|1105.56|1087.76|1105.56|1087.76|1104.76|1086.96|16
1652760500000|2022-05-17 04:08:20|1105.6|1087.8|1105.84|1088.04|1105.84|1088.04|1105.6|1087.8|4
1652760540000|2022-05-17 04:09:00|1105.62|1087.82|1105.59|1087.79|1105.81|1088.01|1105.34|1087.54|19
1652760550000|2022-05-17 04:09:10|1105.6|1087.8|1105.84|1088.04|1105.84|1088.04|1105.42|1087.62|15
1652760560000|2022-05-17 04:09:20|1105.8|1088|1105.8|1088|1105.8|1088|1105.79|1087.99|3
1652760570000|2022-05-17 04:09:30|1105.84|1088.04|1105.84|1088.04|1105.84|1088.04|1105.84|1088.04|1
1652760580000|2022-05-17 04:09:40|1105.8|1088|1105.82|1088.02|1105.82|1088.02|1105.8|1088|2
1652760590000|2022-05-17 04:09:50|1105.8|1088|1105.43|1087.63|1105.8|1088|1105.3|1087.5|12
1652760600000|2022-05-17 04:10:00|1105.45|1087.65|1105.81|1088.01|1105.81|1088.01|1105.45|1087.65|16
1652760610000|2022-05-17 04:10:10|1105.84|1088.04|1105.84|1088.04|1105.84|1088.04|1105.84|1088.04|1
1652760620000|2022-05-17 04:10:20|1105.82|1088.02|1105.82|1088.02|1105.82|1088.02|1105.82|1088.02|1
1652760630000|2022-05-17 04:10:30|1105.72|1087.92|1105.77|1087.97|1105.77|1087.97|1105.72|1087.92|2
1652760640000|2022-05-17 04:10:40|1105.8|1088|1105.84|1088.04|1105.84|1088.04|1105.8|1088|2
1652760650000|2022-05-17 04:10:50|1105.83|1088.03|1105.71|1087.91|1105.83|1088.03|1105.49|1087.69|18
1652760660000|2022-05-17 04:11:00|1105.72|1087.92|1105.84|1088.04|1105.84|1088.04|1105.72|1087.92|5
1652760700000|2022-05-17 04:11:40|1105.87|1088.07|1106.04|1088.24|1106.04|1088.24|1105.84|1088.04|6
1652760710000|2022-05-17 04:11:50|1105.97|1088.17|1105.48|1087.68|1105.97|1088.17|1105.26|1087.46|16
1652760720000|2022-05-17 04:12:00|1105.47|1087.67|1106.04|1088.24|1106.04|1088.24|1105.47|1087.67|13
1652760740000|2022-05-17 04:12:20|1106.07|1088.27|1106.1|1088.3|1106.1|1088.3|1106.07|1088.27|2
1652760750000|2022-05-17 04:12:30|1106.23|1088.43|1106.26|1088.46|1106.32|1088.52|1106.2|1088.4|6
1652760760000|2022-05-17 04:12:40|1106.22|1088.42|1106.3|1088.5|1106.3|1088.5|1106.2|1088.4|3
1652760770000|2022-05-17 04:12:50|1106.29|1088.49|1106.3|1088.5|1106.3|1088.5|1106.29|1088.49|2
1652760780000|2022-05-17 04:13:00|1106.31|1088.51|1106.3|1088.5|1106.31|1088.51|1106.3|1088.5|2
1652760790000|2022-05-17 04:13:10|1106.32|1088.52|1106.21|1088.41|1106.32|1088.52|1106.2|1088.4|7
1652760810000|2022-05-17 04:13:30|1106.24|1088.44|1106.21|1088.41|1106.24|1088.44|1106.2|1088.4|4
1652760830000|2022-05-17 04:13:50|1106.24|1088.44|1106.24|1088.44|1106.24|1088.44|1106.24|1088.44|1
1652760840000|2022-05-17 04:14:00|1106.21|1088.41|1106.24|1088.44|1106.24|1088.44|1106.21|1088.41|2
1652760850000|2022-05-17 04:14:10|1106.2|1088.4|1106.28|1088.48|1106.3|1088.5|1106.2|1088.4|5
1652760860000|2022-05-17 04:14:20|1106.34|1088.54|1106.77|1088.97|1106.77|1088.97|1106.34|1088.54|6
1652760870000|2022-05-17 04:14:30|1106.75|1088.95|1106.77|1088.97|1106.77|1088.97|1106.75|1088.95|5
1652760880000|2022-05-17 04:14:40|1106.63|1088.83|1106.25|1088.45|1106.63|1088.83|1106.25|1088.45|15
1652760890000|2022-05-17 04:14:50|1106.27|1088.47|1106.27|1088.47|1106.27|1088.47|1106.27|1088.47|1
1652760900000|2022-05-17 04:15:00|1106.26|1088.46|1105.97|1088.17|1106.26|1088.46|1105.97|1088.17|3
1652760960000|2022-05-17 04:16:00|1105.16|1087.36|1104.47|1086.67|1105.16|1087.36|1104.47|1086.67|25
1652760970000|2022-05-17 04:16:10|1104.44|1086.64|1104.47|1086.67|1104.49|1086.69|1104.44|1086.64|8
1652760980000|2022-05-17 04:16:20|1104.68|1086.88|1104.68|1086.88|1104.68|1086.88|1104.68|1086.88|1
1652761010000|2022-05-17 04:16:50|1104.79|1086.99|1104.93|1087.13|1104.93|1087.13|1104.79|1086.99|3
1652761020000|2022-05-17 04:17:00|1104.95|1087.15|1104.26|1086.46|1104.98|1087.18|1104.24|1086.44|11
1652761030000|2022-05-17 04:17:10|1104.24|1086.44|1104.27|1086.47|1104.27|1086.47|1104.23|1086.43|4
1652761060000|2022-05-17 04:17:40|1104.24|1086.44|1104.26|1086.46|1104.27|1086.47|1104.24|1086.44|4
1652761090000|2022-05-17 04:18:10|1104.27|1086.47|1104.27|1086.47|1104.27|1086.47|1104.27|1086.47|1
1652761100000|2022-05-17 04:18:20|1104.26|1086.46|1104.27|1086.47|1104.27|1086.47|1104.26|1086.46|2
1652761190000|2022-05-17 04:19:50|1104.85|1087.05|1105.33|1087.53|1105.33|1087.53|1104.85|1087.05|3
1652761200000|2022-05-17 04:20:00|1105.17|1087.37|1105.42|1087.62|1105.44|1087.64|1105.17|1087.37|3
1652761210000|2022-05-17 04:20:10|1105.51|1087.71|1105.51|1087.71|1105.51|1087.71|1105.51|1087.71|1
1652761220000|2022-05-17 04:20:20|1105.49|1087.69|1104.31|1086.51|1105.49|1087.69|1104.31|1086.51|7
1652761230000|2022-05-17 04:20:30|1104.32|1086.52|1104.31|1086.51|1104.32|1086.52|1104.31|1086.51|4
1652761240000|2022-05-17 04:20:40|1104.29|1086.49|1104.28|1086.48|1104.41|1086.61|1104.28|1086.48|6
1652761250000|2022-05-17 04:20:50|1104.26|1086.46|1104.31|1086.51|1104.4|1086.6|1104.22|1086.42|9
1652761260000|2022-05-17 04:21:00|1104.05|1086.25|1104.05|1086.25|1104.05|1086.25|1104.05|1086.25|1
1652761270000|2022-05-17 04:21:10|1103.52|1085.72|1103.34|1085.54|1103.52|1085.72|1103.34|1085.54|5
1652761280000|2022-05-17 04:21:20|1103.02|1085.22|1102.36|1084.56|1103.02|1085.22|1101.99|1084.19|6
1652761290000|2022-05-17 04:21:30|1102.32|1084.52|1102.81|1085.01|1102.81|1085.01|1102.21|1084.41|14
1652761300000|2022-05-17 04:21:40|1102.83|1085.03|1102.82|1085.02|1102.87|1085.07|1102.81|1085.01|7
1652761310000|2022-05-17 04:21:50|1102.75|1084.95|1102.36|1084.56|1102.8|1085|1102.36|1084.56|12
1652761320000|2022-05-17 04:22:00|1102.35|1084.55|1102.35|1084.55|1102.35|1084.55|1102.35|1084.55|1
1652761330000|2022-05-17 04:22:10|1102.42|1084.62|1102.41|1084.61|1102.48|1084.68|1102.35|1084.55|13
1652761340000|2022-05-17 04:22:20|1102.4|1084.6|1101.99|1084.19|1102.4|1084.6|1101.99|1084.19|6
1652761360000|2022-05-17 04:22:40|1101.89|1084.09|1101.8|1084|1101.89|1084.09|1101.8|1084|4
1652761370000|2022-05-17 04:22:50|1101.35|1083.55|1100.84|1083.04|1101.51|1083.71|1100.57|1082.77|13
1652761380000|2022-05-17 04:23:00|1100.86|1083.06|1101.49|1083.69|1101.53|1083.73|1100.86|1083.06|16
1652761390000|2022-05-17 04:23:10|1101.45|1083.65|1100.94|1083.14|1101.5|1083.7|1100.94|1083.14|9
1652761400000|2022-05-17 04:23:20|1100.83|1083.03|1100.81|1083.01|1100.87|1083.07|1100.8|1083|8
1652761410000|2022-05-17 04:23:30|1100.95|1083.15|1101.44|1083.64|1101.44|1083.64|1100.95|1083.15|11
1652761420000|2022-05-17 04:23:40|1101.42|1083.62|1101.39|1083.59|1101.42|1083.62|1101.39|1083.59|2
1652761430000|2022-05-17 04:23:50|1101.29|1083.49|1101.2|1083.4|1101.36|1083.56|1101.2|1083.4|10
1652761440000|2022-05-17 04:24:00|1101.22|1083.42|1101.24|1083.44|1101.33|1083.53|1101.2|1083.4|12
1652761450000|2022-05-17 04:24:10|1101.28|1083.48|1101.3|1083.5|1101.3|1083.5|1101.28|1083.48|4
1652761460000|2022-05-17 04:24:20|1101.31|1083.51|1101.33|1083.53|1101.33|1083.53|1101.3|1083.5|11
1652761470000|2022-05-17 04:24:30|1101.32|1083.52|1101.37|1083.57|1101.37|1083.57|1101.32|1083.52|6
1652761480000|2022-05-17 04:24:40|1101.39|1083.59|1101.42|1083.62|1101.42|1083.62|1101.39|1083.59|3
1652761500000|2022-05-17 04:25:00|1102.11|1084.31|1102.61|1084.81|1102.61|1084.81|1102.11|1084.31|3
1652761510000|2022-05-17 04:25:10|1102.62|1084.82|1103.38|1085.58|1103.64|1085.84|1102.62|1084.82|7
1652761520000|2022-05-17 04:25:20|1103.18|1085.38|1103.14|1085.34|1103.18|1085.38|1103.14|1085.34|2
1652761530000|2022-05-17 04:25:30|1103.12|1085.32|1103.14|1085.34|1103.14|1085.34|1103.12|1085.32|2
1652761540000|2022-05-17 04:25:40|1103.12|1085.32|1103.13|1085.33|1103.14|1085.34|1103.11|1085.31|4
1652761570000|2022-05-17 04:26:10|1103.02|1085.22|1102.34|1084.54|1103.02|1085.22|1102.34|1084.54|6
1652761590000|2022-05-17 04:26:30|1101.54|1083.74|1101.54|1083.74|1101.54|1083.74|1101.54|1083.74|1
1652761600000|2022-05-17 04:26:40|1101.5|1083.7|1101.36|1083.56|1101.5|1083.7|1101.36|1083.56|5
1652761610000|2022-05-17 04:26:50|1101.48|1083.68|1102.16|1084.36|1102.16|1084.36|1101.48|1083.68|8
1652761620000|2022-05-17 04:27:00|1102.28|1084.48|1102.1|1084.3|1102.28|1084.48|1101.83|1084.03|17
1652761630000|2022-05-17 04:27:10|1101.83|1084.03|1101.87|1084.07|1102.08|1084.28|1101.72|1083.92|11
1652761640000|2022-05-17 04:27:20|1101.98|1084.18|1102.24|1084.44|1102.24|1084.44|1101.87|1084.07|5
1652761650000|2022-05-17 04:27:30|1102.03|1084.23|1101.93|1084.13|1102.08|1084.28|1101.82|1084.02|22
1652761660000|2022-05-17 04:27:40|1102.11|1084.31|1102.17|1084.37|1102.17|1084.37|1101.93|1084.13|10
1652761670000|2022-05-17 04:27:50|1101.93|1084.13|1101.93|1084.13|1101.93|1084.13|1101.93|1084.13|1
1652761690000|2022-05-17 04:28:10|1101.73|1083.93|1101.57|1083.77|1101.73|1083.93|1101.57|1083.77|5
1652761750000|2022-05-17 04:29:10|1101.91|1084.11|1101.91|1084.11|1101.91|1084.11|1101.91|1084.11|1
1652761760000|2022-05-17 04:29:20|1101.9|1084.1|1101.91|1084.11|1101.91|1084.11|1101.9|1084.1|2
1652761810000|2022-05-17 04:30:10|1102.36|1084.56|1102.86|1085.06|1102.86|1085.06|1102.36|1084.56|3
1652761820000|2022-05-17 04:30:20|1102.81|1085.01|1102.86|1085.06|1102.86|1085.06|1102.78|1084.98|3
1652761830000|2022-05-17 04:30:30|1103.07|1085.27|1103.86|1086.06|1103.86|1086.06|1103.07|1085.27|6
1652761840000|2022-05-17 04:30:40|1104.5|1086.7|1106.13|1088.33|1106.13|1088.33|1104.5|1086.7|9
1652761850000|2022-05-17 04:30:50|1106.15|1088.35|1106.35|1088.55|1106.35|1088.55|1106.15|1088.35|11
1652761860000|2022-05-17 04:31:00|1106.13|1088.33|1106.05|1088.25|1106.28|1088.48|1106.02|1088.22|12
1652761930000|2022-05-17 04:32:10|1106.34|1088.54|1106.34|1088.54|1106.34|1088.54|1106.34|1088.54|1
1652761940000|2022-05-17 04:32:20|1106.35|1088.55|1106.36|1088.56|1106.43|1088.63|1106.35|1088.55|7
1652761950000|2022-05-17 04:32:30|1106.37|1088.57|1106.37|1088.57|1106.37|1088.57|1106.37|1088.57|1
1652761960000|2022-05-17 04:32:40|1106.4|1088.6|1106.49|1088.69|1106.49|1088.69|1106.4|1088.6|4
1652761970000|2022-05-17 04:32:50|1106.52|1088.72|1106.52|1088.72|1106.58|1088.78|1106.42|1088.62|5
1652761980000|2022-05-17 04:33:00|1106.51|1088.71|1106.29|1088.49|1106.52|1088.72|1106.2|1088.4|4
1652761990000|2022-05-17 04:33:10|1106.33|1088.53|1106.58|1088.78|1106.58|1088.78|1106.33|1088.53|8
1652762020000|2022-05-17 04:33:40|1106.76|1088.96|1107.23|1089.43|1107.23|1089.43|1106.76|1088.96|3
1652762030000|2022-05-17 04:33:50|1107.19|1089.39|1109.29|1091.49|1109.66|1091.86|1107.08|1089.28|9
1652762040000|2022-05-17 04:34:00|1109.47|1091.67|1109.32|1091.52|1109.47|1091.67|1108.96|1091.16|15
1652762050000|2022-05-17 04:34:10|1109.4|1091.6|1109.99|1092.19|1109.99|1092.19|1109.35|1091.55|11
1652762060000|2022-05-17 04:34:20|1110.02|1092.22|1110.87|1093.07|1110.87|1093.07|1110.02|1092.22|7
1652762070000|2022-05-17 04:34:30|1110.72|1092.92|1110.87|1093.07|1110.87|1093.07|1110.53|1092.73|7
1652762080000|2022-05-17 04:34:40|1110.81|1093.01|1110.82|1093.02|1110.82|1093.02|1110.67|1092.87|7
1652762090000|2022-05-17 04:34:50|1110.87|1093.07|1110.87|1093.07|1110.87|1093.07|1110.87|1093.07|1
1652762100000|2022-05-17 04:35:00|1111.4|1093.6|1111.32|1093.52|1111.4|1093.6|1111.29|1093.49|9
1652762110000|2022-05-17 04:35:10|1111.35|1093.55|1112.1|1094.3|1112.1|1094.3|1111.35|1093.55|11
1652762120000|2022-05-17 04:35:20|1112.11|1094.31|1112.54|1094.74|1112.54|1094.74|1112.11|1094.31|5
1652762130000|2022-05-17 04:35:30|1112.18|1094.38|1112.05|1094.25|1112.18|1094.38|1112.04|1094.24|3
1652762140000|2022-05-17 04:35:40|1112.06|1094.26|1112.7|1094.9|1112.7|1094.9|1112.06|1094.26|7
1652762170000|2022-05-17 04:36:10|1112.49|1094.69|1112.49|1094.69|1112.49|1094.69|1112.49|1094.69|1
1652762180000|2022-05-17 04:36:20|1112.7|1094.9|1113.58|1095.78|1113.58|1095.78|1112.7|1094.9|6
1652762200000|2022-05-17 04:36:40|1113.65|1095.85|1114.58|1096.78|1114.58|1096.78|1113.65|1095.85|6
1652762210000|2022-05-17 04:36:50|1114.75|1096.95|1116.24|1098.44|1116.32|1098.52|1114.75|1096.95|13
1652762220000|2022-05-17 04:37:00|1116.2|1098.4|1116.11|1098.31|1116.3|1098.5|1116.11|1098.31|10
1652762230000|2022-05-17 04:37:10|1116.19|1098.39|1116.11|1098.31|1116.25|1098.45|1116.11|1098.31|6
1652762240000|2022-05-17 04:37:20|1116.15|1098.35|1116.59|1098.79|1116.59|1098.79|1116.15|1098.35|6
1652762250000|2022-05-17 04:37:30|1116.53|1098.73|1116.19|1098.39|1116.53|1098.73|1116.19|1098.39|10
1652762260000|2022-05-17 04:37:40|1115.98|1098.18|1116.21|1098.41|1116.25|1098.45|1115.57|1097.77|16
1652762270000|2022-05-17 04:37:50|1116.24|1098.44|1117.02|1099.22|1117.02|1099.22|1116.24|1098.44|10
1652762280000|2022-05-17 04:38:00|1117.03|1099.23|1116.33|1098.53|1117.03|1099.23|1116.33|1098.53|9
1652762290000|2022-05-17 04:38:10|1116.42|1098.62|1115.55|1097.75|1116.42|1098.62|1115.55|1097.75|15
1652762300000|2022-05-17 04:38:20|1115.56|1097.76|1116.04|1098.24|1116.06|1098.26|1115.56|1097.76|10
1652762310000|2022-05-17 04:38:30|1116.21|1098.41|1116.21|1098.41|1116.22|1098.42|1116.21|1098.41|3
1652762320000|2022-05-17 04:38:40|1116.23|1098.43|1116.91|1099.11|1116.91|1099.11|1116.23|1098.43|5
1652762370000|2022-05-17 04:39:30|1116.6|1098.8|1116.34|1098.54|1116.6|1098.8|1116.18|1098.38|15
1652762380000|2022-05-17 04:39:40|1116.33|1098.53|1116.19|1098.39|1116.41|1098.61|1116.19|1098.39|6
1652762390000|2022-05-17 04:39:50|1116.17|1098.37|1116.17|1098.37|1116.17|1098.37|1116.17|1098.37|1
1652762400000|2022-05-17 04:40:00|1116.12|1098.32|1115.86|1098.06|1116.12|1098.32|1115.86|1098.06|2
1652762410000|2022-05-17 04:40:10|1115.85|1098.05|1115.83|1098.03|1115.85|1098.05|1115.83|1098.03|2
1652762420000|2022-05-17 04:40:20|1115.87|1098.07|1117.42|1099.62|1117.42|1099.62|1115.87|1098.07|18
1652762430000|2022-05-17 04:40:30|1117.44|1099.64|1118.91|1101.11|1118.91|1101.11|1117.44|1099.64|16
1652762440000|2022-05-17 04:40:40|1118.92|1101.12|1118.5|1100.7|1118.92|1101.12|1118.5|1100.7|8
1652762450000|2022-05-17 04:40:50|1118.01|1100.21|1116.36|1098.56|1118.25|1100.45|1115.86|1098.06|19
1652762460000|2022-05-17 04:41:00|1116.38|1098.58|1115.2|1097.4|1116.38|1098.58|1115.2|1097.4|13
1652762470000|2022-05-17 04:41:10|1114.83|1097.03|1114.39|1096.59|1115.24|1097.44|1114.39|1096.59|14
1652762480000|2022-05-17 04:41:20|1113.98|1096.18|1114.09|1096.29|1114.24|1096.44|1113.57|1095.77|15
1652762490000|2022-05-17 04:41:30|1114.15|1096.35|1113.4|1095.6|1114.32|1096.52|1113.4|1095.6|10
1652762500000|2022-05-17 04:41:40|1113.39|1095.59|1114.12|1096.32|1114.12|1096.32|1113.36|1095.56|10
1652762510000|2022-05-17 04:41:50|1114.13|1096.33|1113.74|1095.94|1114.17|1096.37|1113.52|1095.72|10
1652762520000|2022-05-17 04:42:00|1113.81|1096.01|1113.44|1095.64|1113.81|1096.01|1112.56|1094.76|15
1652762530000|2022-05-17 04:42:10|1113.45|1095.65|1114.05|1096.25|1114.05|1096.25|1113.43|1095.63|16
1652762540000|2022-05-17 04:42:20|1114.48|1096.68|1114.48|1096.68|1114.48|1096.68|1114.05|1096.25|3
1652762550000|2022-05-17 04:42:30|1114.05|1096.25|1115.09|1097.29|1115.19|1097.39|1114.05|1096.25|8
1652762560000|2022-05-17 04:42:40|1115.1|1097.3|1115.06|1097.26|1115.28|1097.48|1115.06|1097.26|8
1652762570000|2022-05-17 04:42:50|1115.09|1097.29|1115.09|1097.29|1115.09|1097.29|1115.09|1097.29|1
1652762580000|2022-05-17 04:43:00|1115.12|1097.32|1115.59|1097.79|1115.59|1097.79|1115.12|1097.32|3
1652762590000|2022-05-17 04:43:10|1115.28|1097.48|1115.59|1097.79|1115.59|1097.79|1115.28|1097.48|2
1652762600000|2022-05-17 04:43:20|1116.35|1098.55|1116.85|1099.05|1116.85|1099.05|1115.72|1097.92|13
1652762610000|2022-05-17 04:43:30|1116.77|1098.97|1116.85|1099.05|1116.85|1099.05|1116.75|1098.95|4
1652762630000|2022-05-17 04:43:50|1117.35|1099.55|1116.85|1099.05|1117.35|1099.55|1116.85|1099.05|6
1652762640000|2022-05-17 04:44:00|1116.79|1098.99|1116.79|1098.99|1116.79|1098.99|1116.79|1098.99|1
1652762660000|2022-05-17 04:44:20|1116.85|1099.05|1116.79|1098.99|1116.85|1099.05|1116.79|1098.99|2
1652762670000|2022-05-17 04:44:30|1116.85|1099.05|1116.34|1098.54|1116.85|1099.05|1116.34|1098.54|3
1652762680000|2022-05-17 04:44:40|1116.84|1099.04|1116.48|1098.68|1116.88|1099.08|1116.46|1098.66|7
1652762690000|2022-05-17 04:44:50|1116.91|1099.11|1115.6|1097.8|1116.91|1099.11|1115.57|1097.77|6
1652762700000|2022-05-17 04:45:00|1115.72|1097.92|1117.06|1099.26|1117.06|1099.26|1115.6|1097.8|17
1652762710000|2022-05-17 04:45:10|1117.07|1099.27|1117.12|1099.32|1117.51|1099.71|1117.07|1099.27|8
1652762720000|2022-05-17 04:45:20|1117.08|1099.28|1117.08|1099.28|1117.08|1099.28|1117.08|1099.28|1
1652762730000|2022-05-17 04:45:30|1117.04|1099.24|1117.01|1099.21|1117.04|1099.24|1117.01|1099.21|2
1652762740000|2022-05-17 04:45:40|1116.85|1099.05|1116.34|1098.54|1116.88|1099.08|1116.32|1098.52|15
1652762750000|2022-05-17 04:45:50|1116.4|1098.6|1116.44|1098.64|1116.72|1098.92|1116.31|1098.51|15
1652762760000|2022-05-17 04:46:00|1116.42|1098.62|1116.28|1098.48|1116.42|1098.62|1116.22|1098.42|6
1652762780000|2022-05-17 04:46:20|1116.31|1098.51|1116.22|1098.42|1116.31|1098.51|1116.22|1098.42|3
1652762790000|2022-05-17 04:46:30|1116.21|1098.41|1116.47|1098.67|1116.47|1098.67|1116.05|1098.25|16
1652762800000|2022-05-17 04:46:40|1116.69|1098.89|1116.97|1099.17|1117.12|1099.32|1116.69|1098.89|13
1652762810000|2022-05-17 04:46:50|1116.86|1099.06|1116.07|1098.27|1116.86|1099.06|1115.9|1098.1|15
1652762820000|2022-05-17 04:47:00|1115.96|1098.16|1116.51|1098.71|1116.54|1098.74|1115.55|1097.75|14
1652762830000|2022-05-17 04:47:10|1116.36|1098.56|1117.08|1099.28|1117.12|1099.32|1116.36|1098.56|12
1652762840000|2022-05-17 04:47:20|1117.09|1099.29|1117.08|1099.28|1117.11|1099.31|1117.08|1099.28|3
1652762850000|2022-05-17 04:47:30|1117.01|1099.21|1117.06|1099.26|1117.06|1099.26|1117.01|1099.21|4
1652762860000|2022-05-17 04:47:40|1117.08|1099.28|1117.12|1099.32|1117.12|1099.32|1117.04|1099.24|4
1652762870000|2022-05-17 04:47:50|1117.15|1099.35|1117.19|1099.39|1117.19|1099.39|1117.15|1099.35|2
1652762880000|2022-05-17 04:48:00|1117.55|1099.75|1117.18|1099.38|1117.68|1099.88|1117.18|1099.38|5
1652762890000|2022-05-17 04:48:10|1117.16|1099.36|1117.14|1099.34|1117.18|1099.38|1117.14|1099.34|6
1652762900000|2022-05-17 04:48:20|1117.18|1099.38|1117.18|1099.38|1117.3|1099.5|1117.18|1099.38|12
1652762910000|2022-05-17 04:48:30|1117.15|1099.35|1117.28|1099.48|1117.46|1099.66|1117.15|1099.35|14
1652762920000|2022-05-17 04:48:40|1117.3|1099.5|1117.7|1099.9|1117.7|1099.9|1117.3|1099.5|8
1652762930000|2022-05-17 04:48:50|1118.39|1100.59|1118.21|1100.41|1118.46|1100.66|1118.21|1100.41|11
1652762940000|2022-05-17 04:49:00|1118.2|1100.4|1118.76|1100.96|1118.76|1100.96|1117.91|1100.11|11
1652762950000|2022-05-17 04:49:10|1118.91|1101.11|1118.74|1100.94|1118.91|1101.11|1118.38|1100.58|14
1652762960000|2022-05-17 04:49:20|1118.73|1100.93|1118.87|1101.07|1118.92|1101.12|1118.73|1100.93|11
1652762970000|2022-05-17 04:49:30|1118.91|1101.11|1118.91|1101.11|1118.92|1101.12|1118.91|1101.11|3
1652762990000|2022-05-17 04:49:50|1118.67|1100.87|1118.44|1100.64|1118.67|1100.87|1118.36|1100.56|12
1652763000000|2022-05-17 04:50:00|1118.4|1100.6|1118.88|1101.08|1118.88|1101.08|1118.08|1100.28|24
1652763010000|2022-05-17 04:50:10|1118.92|1101.12|1118.92|1101.12|1118.92|1101.12|1118.84|1101.04|7
1652763030000|2022-05-17 04:50:30|1118.91|1101.11|1118.69|1100.89|1118.91|1101.11|1118.67|1100.87|6
1652763040000|2022-05-17 04:50:40|1118.73|1100.93|1118.88|1101.08|1118.92|1101.12|1118.73|1100.93|16
1652763050000|2022-05-17 04:50:50|1118.91|1101.11|1118.85|1101.05|1118.92|1101.12|1118.84|1101.04|6
1652763060000|2022-05-17 04:51:00|1118.87|1101.07|1118.88|1101.08|1118.92|1101.12|1118.78|1100.98|13
1652763070000|2022-05-17 04:51:10|1118.85|1101.05|1118.7|1100.9|1118.86|1101.06|1118.67|1100.87|14
1652763080000|2022-05-17 04:51:20|1118.69|1100.89|1117.44|1099.64|1118.69|1100.89|1117.44|1099.64|17
1652763090000|2022-05-17 04:51:30|1117.42|1099.62|1117.85|1100.05|1117.95|1100.15|1117.39|1099.59|14
1652763100000|2022-05-17 04:51:40|1117.84|1100.04|1117.93|1100.13|1118.19|1100.39|1117.84|1100.04|7
1652763110000|2022-05-17 04:51:50|1117.96|1100.16|1118.69|1100.89|1118.78|1100.98|1117.96|1100.16|11
1652763120000|2022-05-17 04:52:00|1118.29|1100.49|1117.55|1099.75|1118.69|1100.89|1117.55|1099.75|13
1652763130000|2022-05-17 04:52:10|1117.53|1099.73|1117.56|1099.76|1117.66|1099.86|1117.26|1099.46|10
1652763140000|2022-05-17 04:52:20|1117.38|1099.58|1117.41|1099.61|1117.55|1099.75|1117.38|1099.58|4
1652763150000|2022-05-17 04:52:30|1117.43|1099.63|1117.41|1099.61|1117.43|1099.63|1117.41|1099.61|5
1652763160000|2022-05-17 04:52:40|1117.4|1099.6|1117.83|1100.03|1117.85|1100.05|1117.4|1099.6|9
1652763170000|2022-05-17 04:52:50|1117.85|1100.05|1117.83|1100.03|1117.85|1100.05|1117.79|1099.99|8
1652763180000|2022-05-17 04:53:00|1117.85|1100.05|1117.83|1100.03|1117.85|1100.05|1117.83|1100.03|2
1652763190000|2022-05-17 04:53:10|1117.84|1100.04|1118.22|1100.42|1118.22|1100.42|1117.84|1100.04|8
1652763200000|2022-05-17 04:53:20|1118.21|1100.41|1117.55|1099.75|1118.21|1100.41|1117.47|1099.67|15
1652763210000|2022-05-17 04:53:30|1117.65|1099.85|1117.79|1099.99|1117.79|1099.99|1117.65|1099.85|4
1652763220000|2022-05-17 04:53:40|1117.76|1099.96|1117.85|1100.05|1117.85|1100.05|1117.76|1099.96|3
1652763230000|2022-05-17 04:53:50|1117.56|1099.76|1117.55|1099.75|1117.56|1099.76|1117.53|1099.73|11
1652763240000|2022-05-17 04:54:00|1117.56|1099.76|1117.79|1099.99|1117.79|1099.99|1117.56|1099.76|5
1652763250000|2022-05-17 04:54:10|1117.77|1099.97|1117.77|1099.97|1117.77|1099.97|1117.77|1099.97|1
1652763260000|2022-05-17 04:54:20|1118.07|1100.27|1117.39|1099.59|1118.07|1100.27|1117.39|1099.59|14
1652763270000|2022-05-17 04:54:30|1117.52|1099.72|1117.71|1099.91|1117.71|1099.91|1117.41|1099.61|8
1652763280000|2022-05-17 04:54:40|1117.72|1099.92|1117.44|1099.64|1117.72|1099.92|1117.42|1099.62|13
1652763290000|2022-05-17 04:54:50|1117.47|1099.67|1117.63|1099.83|1117.67|1099.87|1117.42|1099.62|8
1652763300000|2022-05-17 04:55:00|1117.53|1099.73|1117.63|1099.83|1117.73|1099.93|1117.36|1099.56|12
1652763310000|2022-05-17 04:55:10|1117.7|1099.9|1117.36|1099.56|1117.7|1099.9|1117.36|1099.56|11
1652763320000|2022-05-17 04:55:20|1117.35|1099.55|1116.41|1098.61|1117.35|1099.55|1116.41|1098.61|6
1652763330000|2022-05-17 04:55:30|1116.38|1098.58|1116.22|1098.42|1116.41|1098.61|1115.78|1097.98|12
1652763340000|2022-05-17 04:55:40|1115.81|1098.01|1116.28|1098.48|1116.66|1098.86|1115.81|1098.01|13
1652763350000|2022-05-17 04:55:50|1116.26|1098.46|1115.78|1097.98|1116.26|1098.46|1115.78|1097.98|12
1652763360000|2022-05-17 04:56:00|1115.7|1097.9|1115.8|1098|1116.23|1098.43|1115.49|1097.69|26
1652763370000|2022-05-17 04:56:10|1116.12|1098.32|1115.83|1098.03|1116.12|1098.32|1115.8|1098|19
1652763380000|2022-05-17 04:56:20|1116.09|1098.29|1115.91|1098.11|1116.09|1098.29|1115.8|1098|18
1652763390000|2022-05-17 04:56:30|1116.22|1098.42|1116.79|1098.99|1116.79|1098.99|1116.22|1098.42|10
1652763400000|2022-05-17 04:56:40|1116.76|1098.96|1116.09|1098.29|1116.76|1098.96|1116.09|1098.29|13
1652763410000|2022-05-17 04:56:50|1115.8|1098|1115.71|1097.91|1115.8|1098|1115.71|1097.91|4
1652763420000|2022-05-17 04:57:00|1115.84|1098.04|1115.8|1098|1116.17|1098.37|1115.8|1098|13
1652763430000|2022-05-17 04:57:10|1115.81|1098.01|1114.66|1096.86|1115.83|1098.03|1114.66|1096.86|13
1652763440000|2022-05-17 04:57:20|1114.6|1096.8|1114.64|1096.84|1114.75|1096.95|1114.55|1096.75|15
1652763450000|2022-05-17 04:57:30|1114.71|1096.91|1114.72|1096.92|1114.75|1096.95|1114.66|1096.86|12
1652763460000|2022-05-17 04:57:40|1114.71|1096.91|1114.68|1096.88|1114.88|1097.08|1114.63|1096.83|21
1652763470000|2022-05-17 04:57:50|1114.65|1096.85|1115.2|1097.4|1115.32|1097.52|1114.53|1096.73|17
1652763480000|2022-05-17 04:58:00|1115.18|1097.38|1115.4|1097.6|1115.42|1097.62|1115.18|1097.38|18
1652763490000|2022-05-17 04:58:10|1115.38|1097.58|1115.61|1097.81|1115.61|1097.81|1115.35|1097.55|7
1652763510000|2022-05-17 04:58:30|1115.47|1097.67|1114.98|1097.18|1115.47|1097.67|1114.97|1097.17|12
1652763520000|2022-05-17 04:58:40|1114.97|1097.17|1115.35|1097.55|1115.35|1097.55|1114.94|1097.14|10
1652763530000|2022-05-17 04:58:50|1115.57|1097.77|1115.16|1097.36|1115.57|1097.77|1115.16|1097.36|5
1652763540000|2022-05-17 04:59:00|1115.15|1097.35|1115.15|1097.35|1115.16|1097.36|1115.15|1097.35|5
1652763550000|2022-05-17 04:59:10|1115.16|1097.36|1115.4|1097.6|1115.4|1097.6|1115.15|1097.35|6
1652763560000|2022-05-17 04:59:20|1115.3|1097.5|1115.19|1097.39|1115.3|1097.5|1115.19|1097.39|2
1652763570000|2022-05-17 04:59:30|1115.24|1097.44|1115.32|1097.52|1115.32|1097.52|1115.24|1097.44|4
1652763580000|2022-05-17 04:59:40|1115.36|1097.56|1115.4|1097.6|1115.4|1097.6|1115.36|1097.56|3
1652763590000|2022-05-17 04:59:50|1115.24|1097.44|1115.42|1097.62|1115.43|1097.63|1115.19|1097.39|8
1652763600000|2022-05-17 05:00:00|1115.43|1097.63|1115.77|1097.97|1115.77|1097.97|1115.43|1097.63|12
1652763610000|2022-05-17 05:00:10|1116.06|1098.26|1116.56|1098.76|1116.56|1098.76|1116.06|1098.26|3
1652763620000|2022-05-17 05:00:20|1116.9|1099.1|1116.9|1099.1|1116.9|1099.1|1116.9|1099.1|1
1652763640000|2022-05-17 05:00:40|1116.88|1099.08|1116.61|1098.81|1116.9|1099.1|1116.56|1098.76|8
1652763650000|2022-05-17 05:00:50|1116.4|1098.6|1115.3|1097.5|1116.6|1098.8|1115.3|1097.5|23
1652763660000|2022-05-17 05:01:00|1115.27|1097.47|1116.21|1098.41|1116.37|1098.57|1115.27|1097.47|20
1652763670000|2022-05-17 05:01:10|1116.19|1098.39|1116.45|1098.65|1116.45|1098.65|1116.19|1098.39|10
1652763680000|2022-05-17 05:01:20|1116.43|1098.63|1116.42|1098.62|1116.44|1098.64|1116.33|1098.53|7
1652763690000|2022-05-17 05:01:30|1116.01|1098.21|1116.42|1098.62|1116.42|1098.62|1116.01|1098.21|2
1652763700000|2022-05-17 05:01:40|1116.44|1098.64|1116.9|1099.1|1116.9|1099.1|1116.44|1098.64|6
1652763710000|2022-05-17 05:01:50|1116.74|1098.94|1116.41|1098.61|1116.74|1098.94|1116.41|1098.61|8
1652763720000|2022-05-17 05:02:00|1116.4|1098.6|1116.9|1099.1|1116.9|1099.1|1116.4|1098.6|4
1652763730000|2022-05-17 05:02:10|1117.32|1099.52|1117.53|1099.73|1117.66|1099.86|1117.32|1099.52|18
1652763740000|2022-05-17 05:02:20|1117.56|1099.76|1117.85|1100.05|1117.85|1100.05|1117.56|1099.76|4
1652763760000|2022-05-17 05:02:40|1118.35|1100.55|1117.85|1100.05|1118.35|1100.55|1117.85|1100.05|2
1652763790000|2022-05-17 05:03:10|1118.35|1100.55|1117.85|1100.05|1118.35|1100.55|1117.85|1100.05|2
1652763800000|2022-05-17 05:03:20|1118.35|1100.55|1118.35|1100.55|1118.35|1100.55|1118.35|1100.55|1
1652763810000|2022-05-17 05:03:30|1117.85|1100.05|1117.85|1100.05|1117.85|1100.05|1117.85|1100.05|1
1652763820000|2022-05-17 05:03:40|1117.66|1099.86|1117.66|1099.86|1117.66|1099.86|1117.66|1099.86|1
1652763830000|2022-05-17 05:03:50|1117.65|1099.85|1117.62|1099.82|1117.65|1099.85|1117.34|1099.54|9
1652763840000|2022-05-17 05:04:00|1117.42|1099.62|1117.26|1099.46|1117.61|1099.81|1117.25|1099.45|20
1652763850000|2022-05-17 05:04:10|1117.29|1099.49|1116.86|1099.06|1117.29|1099.49|1116.86|1099.06|10
1652763860000|2022-05-17 05:04:20|1116.84|1099.04|1116.37|1098.57|1116.84|1099.04|1116.25|1098.45|13
1652763870000|2022-05-17 05:04:30|1116.44|1098.64|1116.8|1099|1116.8|1099|1116.44|1098.64|2
1652763880000|2022-05-17 05:04:40|1116.72|1098.92|1116.23|1098.43|1116.72|1098.92|1116.23|1098.43|9
1652763890000|2022-05-17 05:04:50|1116.01|1098.21|1114.93|1097.13|1116.01|1098.21|1114.93|1097.13|6
1652763900000|2022-05-17 05:05:00|1114.94|1097.14|1114.91|1097.11|1114.96|1097.16|1114.88|1097.08|12
1652763910000|2022-05-17 05:05:10|1114.99|1097.19|1115.32|1097.52|1115.32|1097.52|1114.99|1097.19|2
1652763930000|2022-05-17 05:05:30|1115.15|1097.35|1115.12|1097.32|1115.15|1097.35|1115.12|1097.32|2
1652763940000|2022-05-17 05:05:40|1115|1097.2|1114.85|1097.05|1115.17|1097.37|1114.78|1096.98|15
1652763950000|2022-05-17 05:05:50|1115.08|1097.28|1115.09|1097.29|1115.17|1097.37|1115.08|1097.28|3
1652763970000|2022-05-17 05:06:10|1115.08|1097.28|1115.08|1097.28|1115.08|1097.28|1115.08|1097.28|1
1652763980000|2022-05-17 05:06:20|1115.09|1097.29|1115.52|1097.72|1115.59|1097.79|1115.09|1097.29|11
1652763990000|2022-05-17 05:06:30|1115.5|1097.7|1115.32|1097.52|1115.5|1097.7|1115.28|1097.48|12
1652764010000|2022-05-17 05:06:50|1115.33|1097.53|1115.32|1097.52|1115.33|1097.53|1115.32|1097.52|2
1652764030000|2022-05-17 05:07:10|1115.3|1097.5|1115|1097.2|1115.3|1097.5|1115|1097.2|5
1652764050000|2022-05-17 05:07:30|1114.95|1097.15|1114.26|1096.46|1114.95|1097.15|1114.26|1096.46|5
1652764060000|2022-05-17 05:07:40|1114.24|1096.44|1113.9|1096.1|1114.24|1096.44|1113.9|1096.1|6
1652764070000|2022-05-17 05:07:50|1113.39|1095.59|1112.51|1094.71|1113.39|1095.59|1112.51|1094.71|11
1652764080000|2022-05-17 05:08:00|1112.53|1094.73|1113.03|1095.23|1113.1|1095.3|1112.51|1094.71|11
1652764090000|2022-05-17 05:08:10|1112.99|1095.19|1112.92|1095.12|1112.99|1095.19|1112.91|1095.11|13
1652764100000|2022-05-17 05:08:20|1112.8|1095|1112.31|1094.51|1112.92|1095.12|1112.29|1094.49|12
1652764110000|2022-05-17 05:08:30|1112.32|1094.52|1113.3|1095.5|1113.3|1095.5|1112.32|1094.52|9
1652764120000|2022-05-17 05:08:40|1113.27|1095.47|1112.98|1095.18|1113.27|1095.47|1112.91|1095.11|10
1652764130000|2022-05-17 05:08:50|1113.01|1095.21|1113.8|1096|1113.8|1096|1113.01|1095.21|16
1652764140000|2022-05-17 05:09:00|1113.78|1095.98|1113.75|1095.95|1113.8|1096|1113.75|1095.95|6
1652764150000|2022-05-17 05:09:10|1113.71|1095.91|1112.81|1095.01|1113.71|1095.91|1112.81|1095.01|16
1652764160000|2022-05-17 05:09:20|1112.74|1094.94|1113.04|1095.24|1113.04|1095.24|1112.51|1094.71|11
1652764170000|2022-05-17 05:09:30|1113.01|1095.21|1113.34|1095.54|1113.34|1095.54|1112.98|1095.18|9
1652764190000|2022-05-17 05:09:50|1113.31|1095.51|1113|1095.2|1113.31|1095.51|1112.56|1094.76|12
1652764200000|2022-05-17 05:10:00|1113.03|1095.23|1113.24|1095.44|1113.3|1095.5|1113.03|1095.23|7
1652764210000|2022-05-17 05:10:10|1113.27|1095.47|1112.42|1094.62|1113.27|1095.47|1112.42|1094.62|8
1652764220000|2022-05-17 05:10:20|1112.43|1094.63|1111.6|1093.8|1112.43|1094.63|1111.6|1093.8|8
1652764230000|2022-05-17 05:10:30|1111.59|1093.79|1111.97|1094.17|1111.99|1094.19|1111.53|1093.73|17
1652764240000|2022-05-17 05:10:40|1112.2|1094.4|1112.18|1094.38|1112.22|1094.42|1112.03|1094.23|10
1652764250000|2022-05-17 05:10:50|1112.2|1094.4|1112.41|1094.61|1112.44|1094.64|1112.2|1094.4|7
1652764260000|2022-05-17 05:11:00|1112.23|1094.43|1112.14|1094.34|1112.23|1094.43|1112.12|1094.32|5
1652764270000|2022-05-17 05:11:10|1112.25|1094.45|1112.35|1094.55|1112.35|1094.55|1112.18|1094.38|5
1652764280000|2022-05-17 05:11:20|1112.18|1094.38|1112.37|1094.57|1112.37|1094.57|1112.18|1094.38|6
1652764290000|2022-05-17 05:11:30|1112.36|1094.56|1112.37|1094.57|1112.37|1094.57|1112.36|1094.56|2
1652764300000|2022-05-17 05:11:40|1112.36|1094.56|1112.39|1094.59|1112.46|1094.66|1112.36|1094.56|3
1652764310000|2022-05-17 05:11:50|1112.51|1094.71|1112.55|1094.75|1112.57|1094.77|1112.39|1094.59|13
1652764320000|2022-05-17 05:12:00|1112.57|1094.77|1112.74|1094.94|1112.79|1094.99|1112.57|1094.77|13
1652764330000|2022-05-17 05:12:10|1112.56|1094.76|1112.74|1094.94|1112.74|1094.94|1112.56|1094.76|2
1652764340000|2022-05-17 05:12:20|1112.32|1094.52|1112.02|1094.22|1112.32|1094.52|1112.02|1094.22|3
1652764350000|2022-05-17 05:12:30|1111.6|1093.8|1110.84|1093.04|1111.6|1093.8|1110.84|1093.04|11
1652764380000|2022-05-17 05:13:00|1110.72|1092.92|1110.58|1092.78|1110.72|1092.92|1110.58|1092.78|3
1652764390000|2022-05-17 05:13:10|1110.47|1092.67|1110.1|1092.3|1110.47|1092.67|1110.1|1092.3|11
1652764400000|2022-05-17 05:13:20|1110|1092.2|1110.37|1092.57|1110.38|1092.58|1110|1092.2|10
1652764410000|2022-05-17 05:13:30|1110.38|1092.58|1110.95|1093.15|1110.95|1093.15|1110.35|1092.55|9
1652764420000|2022-05-17 05:13:40|1110.94|1093.14|1110.64|1092.84|1110.94|1093.14|1110.62|1092.82|8
1652764430000|2022-05-17 05:13:50|1110.62|1092.82|1110.34|1092.54|1110.62|1092.82|1110.34|1092.54|3
1652764440000|2022-05-17 05:14:00|1110.32|1092.52|1110|1092.2|1110.32|1092.52|1110|1092.2|6
1652764450000|2022-05-17 05:14:10|1110.01|1092.21|1110.01|1092.21|1110.2|1092.4|1110.01|1092.21|3
1652764460000|2022-05-17 05:14:20|1110|1092.2|1110|1092.2|1110|1092.2|1110|1092.2|1
1652764490000|2022-05-17 05:14:50|1110.1|1092.3|1110.81|1093.01|1110.81|1093.01|1110.1|1092.3|7
1652764510000|2022-05-17 05:15:10|1110.86|1093.06|1111.07|1093.27|1111.07|1093.27|1110.81|1093.01|9
1652764530000|2022-05-17 05:15:30|1111.04|1093.24|1110.99|1093.19|1111.04|1093.24|1110.99|1093.19|2
1652764550000|2022-05-17 05:15:50|1111.29|1093.49|1110.39|1092.59|1111.29|1093.49|1110.39|1092.59|14
1652764560000|2022-05-17 05:16:00|1110.36|1092.56|1110.8|1093|1110.8|1093|1110.36|1092.56|8
1652764570000|2022-05-17 05:16:10|1110.81|1093.01|1110.76|1092.96|1110.81|1093.01|1110.75|1092.95|10
1652764580000|2022-05-17 05:16:20|1110.75|1092.95|1110.87|1093.07|1110.91|1093.11|1110.69|1092.89|9
1652764590000|2022-05-17 05:16:30|1110.86|1093.06|1110.84|1093.04|1110.86|1093.06|1110.84|1093.04|2
1652764610000|2022-05-17 05:16:50|1110.37|1092.57|1110|1092.2|1110.37|1092.57|1110|1092.2|4
1652764630000|2022-05-17 05:17:10|1109.06|1091.26|1107.64|1089.84|1109.06|1091.26|1107.64|1089.84|20
1652764640000|2022-05-17 05:17:20|1107.62|1089.82|1108.86|1091.06|1108.87|1091.07|1107.49|1089.69|15
1652764650000|2022-05-17 05:17:30|1108.67|1090.87|1108.67|1090.87|1108.86|1091.06|1108.54|1090.74|20
1652764660000|2022-05-17 05:17:40|1108.69|1090.89|1109.44|1091.64|1109.47|1091.67|1108.69|1090.89|15
1652764670000|2022-05-17 05:17:50|1109.4|1091.6|1109.31|1091.51|1109.4|1091.6|1109.23|1091.43|18
1652764680000|2022-05-17 05:18:00|1109.38|1091.58|1109.54|1091.74|1109.6|1091.8|1109.38|1091.58|14
1652764690000|2022-05-17 05:18:10|1109.55|1091.75|1109.86|1092.06|1110.18|1092.38|1109.55|1091.75|16
1652764700000|2022-05-17 05:18:20|1109.7|1091.9|1109.91|1092.11|1109.93|1092.13|1109.7|1091.9|6
1652764710000|2022-05-17 05:18:30|1109.92|1092.12|1110.35|1092.55|1110.38|1092.58|1109.92|1092.12|12
1652764720000|2022-05-17 05:18:40|1110.38|1092.58|1110.56|1092.76|1110.93|1093.13|1110.38|1092.58|23
1652764730000|2022-05-17 05:18:50|1110.57|1092.77|1110.6|1092.8|1110.61|1092.81|1110.46|1092.66|13
1652764740000|2022-05-17 05:19:00|1110.68|1092.88|1110.03|1092.23|1110.68|1092.88|1110.03|1092.23|22
1652764750000|2022-05-17 05:19:10|1109.86|1092.06|1110.5|1092.7|1110.5|1092.7|1109.49|1091.69|28
1652764760000|2022-05-17 05:19:20|1110.51|1092.71|1110.3|1092.5|1110.61|1092.81|1109.95|1092.15|23
1652764770000|2022-05-17 05:19:30|1109.97|1092.17|1109.91|1092.11|1110.34|1092.54|1109.91|1092.11|22
1652764780000|2022-05-17 05:19:40|1110.24|1092.44|1110.6|1092.8|1110.6|1092.8|1109.91|1092.11|18
1652764790000|2022-05-17 05:19:50|1110.67|1092.87|1111.14|1093.34|1111.17|1093.37|1110.67|1092.87|15
1652764800000|2022-05-17 05:20:00|1111.13|1093.33|1110.33|1092.53|1111.13|1093.33|1110.33|1092.53|15
1652764810000|2022-05-17 05:20:10|1110.21|1092.41|1110.37|1092.57|1110.37|1092.57|1109.93|1092.13|11
1652764820000|2022-05-17 05:20:20|1110.39|1092.59|1110.36|1092.56|1110.43|1092.63|1110.15|1092.35|16
1652764830000|2022-05-17 05:20:30|1110.63|1092.83|1110.94|1093.14|1110.96|1093.16|1110.36|1092.56|9
1652764840000|2022-05-17 05:20:40|1110.98|1093.18|1110.95|1093.15|1110.98|1093.18|1110.92|1093.12|5
1652764850000|2022-05-17 05:20:50|1110.96|1093.16|1111.4|1093.6|1111.4|1093.6|1110.96|1093.16|5
1652764870000|2022-05-17 05:21:10|1111.15|1093.35|1111.15|1093.35|1111.15|1093.35|1111.15|1093.35|1
1652764880000|2022-05-17 05:21:20|1111.17|1093.37|1111.4|1093.6|1111.4|1093.6|1111.17|1093.37|2
1652764890000|2022-05-17 05:21:30|1111.47|1093.67|1111.47|1093.67|1111.47|1093.67|1111.47|1093.67|1
1652764900000|2022-05-17 05:21:40|1111.44|1093.64|1111.45|1093.65|1111.47|1093.67|1111.4|1093.6|9
1652764920000|2022-05-17 05:22:00|1111.46|1093.66|1111.46|1093.66|1111.47|1093.67|1111.46|1093.66|3
1652764930000|2022-05-17 05:22:10|1111.44|1093.64|1110.13|1092.33|1111.44|1093.64|1110.13|1092.33|17
1652764940000|2022-05-17 05:22:20|1110.14|1092.34|1113.86|1096.06|1113.86|1096.06|1110.14|1092.34|20
1652764950000|2022-05-17 05:22:30|1113.87|1096.07|1114.41|1096.61|1114.41|1096.61|1113.6|1095.8|24
1652764960000|2022-05-17 05:22:40|1114.38|1096.58|1114.26|1096.46|1114.41|1096.61|1114.26|1096.46|5
1652764970000|2022-05-17 05:22:50|1114.27|1096.47|1114.98|1097.18|1115.05|1097.25|1114.27|1096.47|9
1652764980000|2022-05-17 05:23:00|1114.97|1097.17|1114.85|1097.05|1114.97|1097.17|1114.36|1096.56|16
1652764990000|2022-05-17 05:23:10|1114.9|1097.1|1114.94|1097.14|1115.05|1097.25|1114.89|1097.09|10
1652765000000|2022-05-17 05:23:20|1114.93|1097.13|1115.05|1097.25|1115.05|1097.25|1114.93|1097.13|3
1652765010000|2022-05-17 05:23:30|1114.94|1097.14|1114.01|1096.21|1114.94|1097.14|1114.01|1096.21|14
1652765020000|2022-05-17 05:23:40|1114.03|1096.23|1114.16|1096.36|1114.16|1096.36|1114.03|1096.23|12
1652765030000|2022-05-17 05:23:50|1114.2|1096.4|1114.18|1096.38|1114.2|1096.4|1114.18|1096.38|2
1652765050000|2022-05-17 05:24:10|1114.17|1096.37|1112.87|1095.07|1114.17|1096.37|1112.87|1095.07|11
1652765060000|2022-05-17 05:24:20|1112.89|1095.09|1112.74|1094.94|1112.9|1095.1|1112.46|1094.66|15
1652765070000|2022-05-17 05:24:30|1112.44|1094.64|1112.77|1094.97|1112.85|1095.05|1112.44|1094.64|14
1652765080000|2022-05-17 05:24:40|1112.78|1094.98|1112.8|1095|1112.8|1095|1112.78|1094.98|5
1652765090000|2022-05-17 05:24:50|1112.79|1094.99|1112.27|1094.47|1112.8|1095|1112.21|1094.41|16
1652765100000|2022-05-17 05:25:00|1112.28|1094.48|1113.87|1096.07|1113.98|1096.18|1112.28|1094.48|25
1652765110000|2022-05-17 05:25:10|1113.88|1096.08|1114.16|1096.36|1114.16|1096.36|1113.88|1096.08|8
1652765120000|2022-05-17 05:25:20|1114.09|1096.29|1113.4|1095.6|1114.09|1096.29|1113.4|1095.6|20
1652765130000|2022-05-17 05:25:30|1113.41|1095.61|1112.58|1094.78|1113.5|1095.7|1112.52|1094.72|15
1652765140000|2022-05-17 05:25:40|1112.53|1094.73|1112.5|1094.7|1112.78|1094.98|1112.09|1094.29|18
1652765150000|2022-05-17 05:25:50|1112.28|1094.48|1111.61|1093.81|1112.28|1094.48|1111.61|1093.81|18
1652765160000|2022-05-17 05:26:00|1111.62|1093.82|1111.85|1094.05|1111.85|1094.05|1111.57|1093.77|11
1652765170000|2022-05-17 05:26:10|1111.86|1094.06|1111.7|1093.9|1111.94|1094.14|1111.64|1093.84|8
1652765180000|2022-05-17 05:26:20|1111.69|1093.89|1111.55|1093.75|1111.69|1093.89|1110.95|1093.15|14
1652765190000|2022-05-17 05:26:30|1111.56|1093.76|1112.46|1094.66|1112.46|1094.66|1111.56|1093.76|9
1652765200000|2022-05-17 05:26:40|1112.47|1094.67|1112.38|1094.58|1112.49|1094.69|1112.28|1094.48|10
1652765210000|2022-05-17 05:26:50|1112.39|1094.59|1112.2|1094.4|1112.41|1094.61|1112.17|1094.37|11
1652765220000|2022-05-17 05:27:00|1112.21|1094.41|1112.31|1094.51|1112.31|1094.51|1112.21|1094.41|3
1652765230000|2022-05-17 05:27:10|1112.2|1094.4|1112.28|1094.48|1112.29|1094.49|1112.2|1094.4|10
1652765240000|2022-05-17 05:27:20|1112.29|1094.49|1112.17|1094.37|1112.51|1094.71|1112.17|1094.37|20
1652765250000|2022-05-17 05:27:30|1112.16|1094.36|1111.99|1094.19|1112.16|1094.36|1111.99|1094.19|4
1652765290000|2022-05-17 05:28:10|1112.09|1094.29|1112.24|1094.44|1112.32|1094.52|1111.99|1094.19|12
1652765300000|2022-05-17 05:28:20|1111.99|1094.19|1112.18|1094.38|1112.24|1094.44|1111.99|1094.19|14
1652765310000|2022-05-17 05:28:30|1112.17|1094.37|1111.99|1094.19|1112.17|1094.37|1111.99|1094.19|3
1652765360000|2022-05-17 05:29:20|1112.12|1094.32|1112.26|1094.46|1112.37|1094.57|1112.12|1094.32|5
1652765370000|2022-05-17 05:29:30|1112.32|1094.52|1112.24|1094.44|1112.32|1094.52|1111.99|1094.19|11
1652765380000|2022-05-17 05:29:40|1111.99|1094.19|1112.06|1094.26|1112.24|1094.44|1111.76|1093.96|17
1652765390000|2022-05-17 05:29:50|1112.08|1094.28|1112.08|1094.28|1112.08|1094.28|1112.08|1094.28|1
1652765400000|2022-05-17 05:30:00|1112.49|1094.69|1113.32|1095.52|1113.43|1095.63|1112.49|1094.69|14
1652765410000|2022-05-17 05:30:10|1113.33|1095.53|1113.59|1095.79|1113.59|1095.79|1113.32|1095.52|8
1652765420000|2022-05-17 05:30:20|1113.38|1095.58|1113.01|1095.21|1113.57|1095.77|1112.72|1094.92|18
1652765430000|2022-05-17 05:30:30|1113|1095.2|1112.26|1094.46|1113|1095.2|1112.26|1094.46|21
1652765440000|2022-05-17 05:30:40|1112.25|1094.45|1112.29|1094.49|1112.29|1094.49|1112.22|1094.42|8
1652765450000|2022-05-17 05:30:50|1112.2|1094.4|1112.42|1094.62|1112.42|1094.62|1112.14|1094.34|9
1652765480000|2022-05-17 05:31:20|1112.66|1094.86|1112.86|1095.06|1112.86|1095.06|1112.4|1094.6|7
1652765490000|2022-05-17 05:31:30|1112.87|1095.07|1112.88|1095.08|1112.89|1095.09|1112.63|1094.83|8
1652765500000|2022-05-17 05:31:40|1112.89|1095.09|1112.89|1095.09|1112.89|1095.09|1112.89|1095.09|1
1652765510000|2022-05-17 05:31:50|1112.88|1095.08|1112.88|1095.08|1112.88|1095.08|1112.88|1095.08|1
1652765520000|2022-05-17 05:32:00|1112.89|1095.09|1112.89|1095.09|1112.89|1095.09|1112.89|1095.09|1
1652765540000|2022-05-17 05:32:20|1112.88|1095.08|1112.88|1095.08|1112.89|1095.09|1112.88|1095.08|3
1652765570000|2022-05-17 05:32:50|1112.85|1095.05|1111.9|1094.1|1112.85|1095.05|1111.73|1093.93|11
1652765580000|2022-05-17 05:33:00|1111.91|1094.11|1112.65|1094.85|1112.69|1094.89|1111.91|1094.11|13
1652765590000|2022-05-17 05:33:10|1112.68|1094.88|1112.53|1094.73|1112.74|1094.94|1112.41|1094.61|12
1652765600000|2022-05-17 05:33:20|1112.47|1094.67|1112.23|1094.43|1112.47|1094.67|1111.92|1094.12|24
1652765610000|2022-05-17 05:33:30|1112.21|1094.41|1111.88|1094.08|1112.21|1094.41|1111.76|1093.96|14
1652765620000|2022-05-17 05:33:40|1111.71|1093.91|1111.81|1094.01|1111.84|1094.04|1111.57|1093.77|13
1652765630000|2022-05-17 05:33:50|1111.6|1093.8|1111.89|1094.09|1111.89|1094.09|1111.6|1093.8|15
1652765640000|2022-05-17 05:34:00|1111.87|1094.07|1112.61|1094.81|1112.64|1094.84|1111.87|1094.07|15
1652765650000|2022-05-17 05:34:10|1112.62|1094.82|1112.74|1094.94|1112.81|1095.01|1112.55|1094.75|12
1652765660000|2022-05-17 05:34:20|1112.64|1094.84|1112.74|1094.94|1112.77|1094.97|1112.56|1094.76|10
1652765670000|2022-05-17 05:34:30|1112.4|1094.6|1111.9|1094.1|1112.42|1094.62|1111.81|1094.01|17
1652765680000|2022-05-17 05:34:40|1111.6|1093.8|1110.18|1092.38|1111.87|1094.07|1109.68|1091.88|14
1652765690000|2022-05-17 05:34:50|1110.07|1092.27|1110.12|1092.32|1110.68|1092.88|1110.07|1092.27|11
1652765700000|2022-05-17 05:35:00|1110.02|1092.22|1111.73|1093.93|1111.74|1093.94|1110.02|1092.22|21
1652765710000|2022-05-17 05:35:10|1111.75|1093.95|1111.75|1093.95|1111.78|1093.98|1111.36|1093.56|7
1652765720000|2022-05-17 05:35:20|1111.77|1093.97|1113.06|1095.26|1113.1|1095.3|1111.77|1093.97|7
1652765730000|2022-05-17 05:35:30|1113.08|1095.28|1113.3|1095.5|1113.3|1095.5|1113.08|1095.28|7
1652765750000|2022-05-17 05:35:50|1113.6|1095.8|1113.12|1095.32|1113.85|1096.05|1113.12|1095.32|10
1652765760000|2022-05-17 05:36:00|1113.09|1095.29|1112.9|1095.1|1113.09|1095.29|1112.9|1095.1|9
1652765780000|2022-05-17 05:36:20|1113.4|1095.6|1113.66|1095.86|1113.85|1096.05|1113.3|1095.5|13
1652765790000|2022-05-17 05:36:30|1113.68|1095.88|1113.75|1095.95|1113.79|1095.99|1113.46|1095.66|11
1652765800000|2022-05-17 05:36:40|1113.68|1095.88|1113.68|1095.88|1113.68|1095.88|1113.68|1095.88|1
1652765810000|2022-05-17 05:36:50|1113.73|1095.93|1113.74|1095.94|1113.77|1095.97|1113.73|1095.93|6
1652765820000|2022-05-17 05:37:00|1113.76|1095.96|1113.85|1096.05|1113.85|1096.05|1113.76|1095.96|5
1652765830000|2022-05-17 05:37:10|1114.35|1096.55|1114.35|1096.55|1114.63|1096.83|1114.31|1096.51|5
1652765840000|2022-05-17 05:37:20|1114.63|1096.83|1114.35|1096.55|1114.63|1096.83|1114.35|1096.55|4
1652765850000|2022-05-17 05:37:30|1114.22|1096.42|1114.05|1096.25|1114.31|1096.51|1114.05|1096.25|12
1652765860000|2022-05-17 05:37:40|1114.01|1096.21|1114.17|1096.37|1114.28|1096.48|1113.97|1096.17|12
1652765870000|2022-05-17 05:37:50|1114.13|1096.33|1114.03|1096.23|1114.35|1096.55|1114.03|1096.23|16
1652765880000|2022-05-17 05:38:00|1113.99|1096.19|1113.79|1095.99|1113.99|1096.19|1113.77|1095.97|8
1652765890000|2022-05-17 05:38:10|1113.77|1095.97|1113.68|1095.88|1113.77|1095.97|1113.68|1095.88|5
1652765900000|2022-05-17 05:38:20|1113.71|1095.91|1114.01|1096.21|1114.06|1096.26|1113.71|1095.91|14
1652765910000|2022-05-17 05:38:30|1114.1|1096.3|1114.06|1096.26|1114.1|1096.3|1113.99|1096.19|14
1652765920000|2022-05-17 05:38:40|1114.04|1096.24|1113.68|1095.88|1114.04|1096.24|1113.68|1095.88|10
1652765930000|2022-05-17 05:38:50|1113.29|1095.49|1112.95|1095.15|1113.29|1095.49|1112.95|1095.15|6
1652765940000|2022-05-17 05:39:00|1112.94|1095.14|1112.21|1094.41|1112.94|1095.14|1112.21|1094.41|17
1652765950000|2022-05-17 05:39:10|1112.2|1094.4|1112.26|1094.46|1112.26|1094.46|1112.09|1094.29|9
1652765960000|2022-05-17 05:39:20|1112.27|1094.47|1112.73|1094.93|1112.75|1094.95|1112.27|1094.47|6
1652765970000|2022-05-17 05:39:30|1112.72|1094.92|1112.7|1094.9|1112.72|1094.92|1112.16|1094.36|16
1652765980000|2022-05-17 05:39:40|1112.42|1094.62|1112.78|1094.98|1112.78|1094.98|1112.42|1094.62|8
1652765990000|2022-05-17 05:39:50|1112.79|1094.99|1112.65|1094.85|1112.79|1094.99|1112.64|1094.84|5
1652766000000|2022-05-17 05:40:00|1112.66|1094.86|1113.29|1095.49|1113.29|1095.49|1112.66|1094.86|18
1652766010000|2022-05-17 05:40:10|1113.48|1095.68|1113.04|1095.24|1113.48|1095.68|1112.94|1095.14|19
1652766020000|2022-05-17 05:40:20|1113.05|1095.25|1113.58|1095.78|1113.58|1095.78|1113.01|1095.21|16
1652766030000|2022-05-17 05:40:30|1113.59|1095.79|1113.91|1096.11|1113.92|1096.12|1113.59|1095.79|10
1652766040000|2022-05-17 05:40:40|1113.73|1095.93|1113.86|1096.06|1113.86|1096.06|1113.65|1095.85|16
1652766050000|2022-05-17 05:40:50|1113.81|1096.01|1112.65|1094.85|1113.81|1096.01|1112.65|1094.85|18
1652766060000|2022-05-17 05:41:00|1112.67|1094.87|1113.13|1095.33|1113.13|1095.33|1112.67|1094.87|8
1652766070000|2022-05-17 05:41:10|1113.26|1095.46|1113.73|1095.93|1113.78|1095.98|1113.26|1095.46|15
1652766080000|2022-05-17 05:41:20|1113.74|1095.94|1113.32|1095.52|1113.75|1095.95|1113.32|1095.52|16
1652766090000|2022-05-17 05:41:30|1113.28|1095.48|1113.03|1095.23|1113.28|1095.48|1113.03|1095.23|9
1652766100000|2022-05-17 05:41:40|1112.92|1095.12|1112.85|1095.05|1112.92|1095.12|1112.56|1094.76|10
1652766110000|2022-05-17 05:41:50|1112.82|1095.02|1112.88|1095.08|1112.88|1095.08|1112.75|1094.95|5
1652766120000|2022-05-17 05:42:00|1112.96|1095.16|1113|1095.2|1113.06|1095.26|1112.96|1095.16|5
1652766130000|2022-05-17 05:42:10|1112.99|1095.19|1112.96|1095.16|1113.03|1095.23|1112.95|1095.15|20
1652766140000|2022-05-17 05:42:20|1112.95|1095.15|1112.9|1095.1|1113.03|1095.23|1112.75|1094.95|14
1652766150000|2022-05-17 05:42:30|1112.94|1095.14|1113.36|1095.56|1113.36|1095.56|1112.94|1095.14|11
1652766160000|2022-05-17 05:42:40|1113.35|1095.55|1113.36|1095.56|1113.36|1095.56|1113.17|1095.37|11
1652766200000|2022-05-17 05:43:20|1114.21|1096.41|1114.07|1096.27|1114.52|1096.72|1114.06|1096.26|14
1652766210000|2022-05-17 05:43:30|1113.96|1096.16|1113.51|1095.71|1113.96|1096.16|1113.44|1095.64|13
1652766220000|2022-05-17 05:43:40|1113.44|1095.64|1113.19|1095.39|1113.44|1095.64|1113.19|1095.39|11
1652766230000|2022-05-17 05:43:50|1113.17|1095.37|1113.02|1095.22|1113.17|1095.37|1113.02|1095.22|11
1652766240000|2022-05-17 05:44:00|1113.4|1095.6|1114.15|1096.35|1114.18|1096.38|1113.4|1095.6|15
1652766250000|2022-05-17 05:44:10|1114.16|1096.36|1114.04|1096.24|1114.18|1096.38|1114.01|1096.21|10
1652766260000|2022-05-17 05:44:20|1114.06|1096.26|1114.07|1096.27|1114.07|1096.27|1114.01|1096.21|8
1652766270000|2022-05-17 05:44:30|1114.05|1096.25|1113.64|1095.84|1114.05|1096.25|1113.63|1095.83|7
1652766280000|2022-05-17 05:44:40|1113.58|1095.78|1113.47|1095.67|1113.67|1095.87|1113.43|1095.63|11
1652766290000|2022-05-17 05:44:50|1113.43|1095.63|1113.9|1096.1|1113.9|1096.1|1113.4|1095.6|19
1652766300000|2022-05-17 05:45:00|1113.91|1096.11|1114.95|1097.15|1114.95|1097.15|1113.91|1096.11|16
1652766310000|2022-05-17 05:45:10|1114.96|1097.16|1114.99|1097.19|1114.99|1097.19|1114.95|1097.15|4
1652766320000|2022-05-17 05:45:20|1114.95|1097.15|1114.95|1097.15|1114.95|1097.15|1114.93|1097.13|9
1652766340000|2022-05-17 05:45:40|1114.94|1097.14|1114.94|1097.14|1114.94|1097.14|1114.94|1097.14|1
1652766350000|2022-05-17 05:45:50|1114.9|1097.1|1114.95|1097.15|1114.99|1097.19|1114.28|1096.48|16
1652766360000|2022-05-17 05:46:00|1114.96|1097.16|1114.95|1097.15|1114.99|1097.19|1114.95|1097.15|6
1652766370000|2022-05-17 05:46:10|1114.96|1097.16|1115.67|1097.87|1115.67|1097.87|1114.96|1097.16|12
1652766380000|2022-05-17 05:46:20|1115.43|1097.63|1115.89|1098.09|1115.89|1098.09|1115.43|1097.63|8
1652766390000|2022-05-17 05:46:30|1115.87|1098.07|1115.73|1097.93|1115.87|1098.07|1115.53|1097.73|8
1652766400000|2022-05-17 05:46:40|1115.53|1097.73|1115.87|1098.07|1115.87|1098.07|1115.53|1097.73|14
1652766410000|2022-05-17 05:46:50|1115.65|1097.85|1115.77|1097.97|1115.87|1098.07|1115.65|1097.85|9
1652766420000|2022-05-17 05:47:00|1115.78|1097.98|1115.76|1097.96|1115.81|1098.01|1115.76|1097.96|8
1652766430000|2022-05-17 05:47:10|1115.62|1097.82|1115.45|1097.65|1115.62|1097.82|1115.41|1097.61|9
1652766440000|2022-05-17 05:47:20|1115.44|1097.64|1115.69|1097.89|1115.69|1097.89|1115.42|1097.62|14
1652766450000|2022-05-17 05:47:30|1115.65|1097.85|1115.11|1097.31|1115.65|1097.85|1114.21|1096.41|24
1652766460000|2022-05-17 05:47:40|1115.01|1097.21|1115.77|1097.97|1115.81|1098.01|1115.01|1097.21|27
1652766470000|2022-05-17 05:47:50|1115.69|1097.89|1116.39|1098.59|1116.39|1098.59|1115.69|1097.89|23
1652766480000|2022-05-17 05:48:00|1116.36|1098.56|1116.35|1098.55|1116.39|1098.59|1116.15|1098.35|15
1652766490000|2022-05-17 05:48:10|1116.34|1098.54|1116.39|1098.59|1116.39|1098.59|1116.34|1098.54|3
1652766500000|2022-05-17 05:48:20|1116.65|1098.85|1116.39|1098.59|1116.65|1098.85|1116.39|1098.59|2
1652766600000|2022-05-17 05:50:00|1116.9|1099.1|1117.32|1099.52|1117.61|1099.81|1116.9|1099.1|9
1652766610000|2022-05-17 05:50:10|1117.61|1099.81|1118.04|1100.24|1118.04|1100.24|1117.32|1099.52|8
1652766620000|2022-05-17 05:50:20|1118.03|1100.23|1117.8|1100|1118.09|1100.29|1117.73|1099.93|7
1652766630000|2022-05-17 05:50:30|1117.84|1100.04|1118.44|1100.64|1118.51|1100.71|1117.79|1099.99|14
1652766640000|2022-05-17 05:50:40|1118.19|1100.39|1116.98|1099.18|1118.19|1100.39|1116.98|1099.18|5
1652766650000|2022-05-17 05:50:50|1116.99|1099.19|1117.07|1099.27|1117.12|1099.32|1116.96|1099.16|12
1652766660000|2022-05-17 05:51:00|1117.06|1099.26|1116.64|1098.84|1117.1|1099.3|1116.64|1098.84|8
1652766670000|2022-05-17 05:51:10|1116.54|1098.74|1116.14|1098.34|1116.54|1098.74|1116.14|1098.34|10
1652766680000|2022-05-17 05:51:20|1116.24|1098.44|1116.24|1098.44|1116.24|1098.44|1116.24|1098.44|1
1652766690000|2022-05-17 05:51:30|1116.62|1098.82|1118.94|1101.14|1118.94|1101.14|1116.62|1098.82|13
1652766700000|2022-05-17 05:51:40|1118.68|1100.88|1119.24|1101.44|1119.24|1101.44|1118.63|1100.83|16
1652766710000|2022-05-17 05:51:50|1119.25|1101.45|1119.24|1101.44|1119.29|1101.49|1119.21|1101.41|8
1652766720000|2022-05-17 05:52:00|1119.21|1101.41|1119.21|1101.41|1119.22|1101.42|1119.21|1101.41|3
1652766730000|2022-05-17 05:52:10|1119.19|1101.39|1118.22|1100.42|1119.19|1101.39|1118.22|1100.42|7
1652766740000|2022-05-17 05:52:20|1118.19|1100.39|1118.65|1100.85|1118.65|1100.85|1118.18|1100.38|8
1652766750000|2022-05-17 05:52:30|1118.63|1100.83|1118.38|1100.58|1118.63|1100.83|1118.38|1100.58|7
1652766760000|2022-05-17 05:52:40|1118.37|1100.57|1118.53|1100.73|1118.53|1100.73|1118.36|1100.56|5
1652766770000|2022-05-17 05:52:50|1118.51|1100.71|1118.3|1100.5|1118.51|1100.71|1118.25|1100.45|13
1652766780000|2022-05-17 05:53:00|1118.29|1100.49|1118.13|1100.33|1118.29|1100.49|1118.07|1100.27|8
1652766790000|2022-05-17 05:53:10|1118.14|1100.34|1119.69|1101.89|1119.69|1101.89|1118.14|1100.34|4
1652766800000|2022-05-17 05:53:20|1119.47|1101.67|1119.43|1101.63|1119.47|1101.67|1119.43|1101.63|2
1652766810000|2022-05-17 05:53:30|1119.47|1101.67|1119.3|1101.5|1119.47|1101.67|1119.26|1101.46|9
1652766820000|2022-05-17 05:53:40|1119.18|1101.38|1119.87|1102.07|1119.87|1102.07|1119.18|1101.38|12
1652766830000|2022-05-17 05:53:50|1120.37|1102.57|1125.9|1108.1|1125.9|1108.1|1120.37|1102.57|30
1652766840000|2022-05-17 05:54:00|1125.85|1108.05|1125.24|1107.44|1125.9|1108.1|1125.14|1107.34|17
1652766850000|2022-05-17 05:54:10|1125.23|1107.43|1125.04|1107.24|1125.42|1107.62|1124.99|1107.19|23
1652766860000|2022-05-17 05:54:20|1125.11|1107.31|1123.46|1105.66|1125.11|1107.31|1123.46|1105.66|17
1652766870000|2022-05-17 05:54:30|1123.38|1105.58|1123.97|1106.17|1124.06|1106.26|1122.9|1105.1|16
1652766880000|2022-05-17 05:54:40|1124.01|1106.21|1123.89|1106.09|1124.26|1106.46|1123.71|1105.91|17
1652766890000|2022-05-17 05:54:50|1123.85|1106.05|1123.91|1106.11|1124.06|1106.26|1123.71|1105.91|19
1652766900000|2022-05-17 05:55:00|1123.95|1106.15|1124.73|1106.93|1125.05|1107.25|1123.91|1106.11|17
1652766910000|2022-05-17 05:55:10|1124.48|1106.68|1123.8|1106|1124.48|1106.68|1123.71|1105.91|20
1652766920000|2022-05-17 05:55:20|1123.81|1106.01|1123.82|1106.02|1123.9|1106.1|1123.77|1105.97|15
1652766930000|2022-05-17 05:55:30|1123.77|1105.97|1123.86|1106.06|1124.07|1106.27|1123.7|1105.9|16
1652766940000|2022-05-17 05:55:40|1123.82|1106.02|1123.83|1106.03|1124.01|1106.21|1123.77|1105.97|15
1652766950000|2022-05-17 05:55:50|1123.85|1106.05|1124.73|1106.93|1124.73|1106.93|1123.81|1106.01|13
1652766960000|2022-05-17 05:56:00|1124.75|1106.95|1124.16|1106.36|1124.75|1106.95|1124.16|1106.36|11
1652766970000|2022-05-17 05:56:10|1124.15|1106.35|1124.16|1106.36|1124.17|1106.37|1124.15|1106.35|4
1652766980000|2022-05-17 05:56:20|1124.18|1106.38|1123.83|1106.03|1124.2|1106.4|1123.81|1106.01|5
1652766990000|2022-05-17 05:56:30|1123.81|1106.01|1123.71|1105.91|1123.81|1106.01|1123.69|1105.89|3
1652767000000|2022-05-17 05:56:40|1123.69|1105.89|1123.37|1105.57|1123.71|1105.91|1123.37|1105.57|4
1652767010000|2022-05-17 05:56:50|1123.22|1105.42|1123.53|1105.73|1123.53|1105.73|1123.22|1105.42|9
1652767020000|2022-05-17 05:57:00|1123.72|1105.92|1125.13|1107.33|1125.13|1107.33|1123.72|1105.92|11
1652767030000|2022-05-17 05:57:10|1125.15|1107.35|1124.61|1106.81|1125.17|1107.37|1124.59|1106.79|10
1652767040000|2022-05-17 05:57:20|1124.51|1106.71|1124.19|1106.39|1124.53|1106.73|1124.19|1106.39|8
1652767050000|2022-05-17 05:57:30|1124.33|1106.53|1124.46|1106.66|1124.76|1106.96|1124.33|1106.53|12
1652767060000|2022-05-17 05:57:40|1124.51|1106.71|1124.48|1106.68|1124.63|1106.83|1124.38|1106.58|6
1652767070000|2022-05-17 05:57:50|1124.57|1106.77|1124.48|1106.68|1124.57|1106.77|1124.48|1106.68|6
1652767080000|2022-05-17 05:58:00|1124.11|1106.31|1124.17|1106.37|1124.22|1106.42|1123.88|1106.08|8
1652767090000|2022-05-17 05:58:10|1124.13|1106.33|1124.21|1106.41|1124.24|1106.44|1124.13|1106.33|6
1652767100000|2022-05-17 05:58:20|1124.17|1106.37|1124.97|1107.17|1124.97|1107.17|1124.13|1106.33|17
1652767110000|2022-05-17 05:58:30|1124.85|1107.05|1126.02|1108.22|1126.02|1108.22|1124.85|1107.05|18
1652767120000|2022-05-17 05:58:40|1125.84|1108.04|1125.84|1108.04|1126.05|1108.25|1125.84|1108.04|11
1652767130000|2022-05-17 05:58:50|1125.86|1108.06|1126.04|1108.24|1126.04|1108.24|1125.86|1108.06|3
1652767140000|2022-05-17 05:59:00|1126.38|1108.58|1126.04|1108.24|1126.45|1108.65|1126.04|1108.24|16
1652767150000|2022-05-17 05:59:10|1126.05|1108.25|1126.4|1108.6|1126.4|1108.6|1126.02|1108.22|10
1652767160000|2022-05-17 05:59:20|1126.41|1108.61|1126.61|1108.81|1126.7|1108.9|1126.41|1108.61|9
1652767170000|2022-05-17 05:59:30|1126.62|1108.82|1126.02|1108.22|1126.62|1108.82|1126.02|1108.22|15
1652767180000|2022-05-17 05:59:40|1126.29|1108.49|1126.02|1108.22|1126.29|1108.49|1126.02|1108.22|12
1652767190000|2022-05-17 05:59:50|1125.5|1107.7|1124.71|1106.91|1125.5|1107.7|1124.19|1106.39|18
1652767200000|2022-05-17 06:00:00|1124.75|1106.95|1125.8|1108|1125.88|1108.08|1124.75|1106.95|25
1652767210000|2022-05-17 06:00:10|1125.65|1107.85|1126.09|1108.29|1126.26|1108.46|1125.62|1107.82|27
1652767220000|2022-05-17 06:00:20|1126.06|1108.26|1125.62|1107.82|1126.06|1108.26|1124.91|1107.11|26
1652767230000|2022-05-17 06:00:30|1125.96|1108.16|1125.23|1107.43|1126.06|1108.26|1125.23|1107.43|17
1652767240000|2022-05-17 06:00:40|1125.19|1107.39|1125.22|1107.42|1125.37|1107.57|1125.1|1107.3|11
1652767250000|2022-05-17 06:00:50|1125.18|1107.38|1124.4|1106.6|1125.18|1107.38|1124.4|1106.6|7
1652767260000|2022-05-17 06:01:00|1124.34|1106.54|1124.14|1106.34|1124.34|1106.54|1123.91|1106.11|8
1652767270000|2022-05-17 06:01:10|1124.09|1106.29|1123.82|1106.02|1124.09|1106.29|1123.82|1106.02|5
1652767280000|2022-05-17 06:01:20|1123.42|1105.62|1123.28|1105.48|1123.42|1105.62|1123.28|1105.48|3
1652767290000|2022-05-17 06:01:30|1123.27|1105.47|1122.5|1104.7|1123.27|1105.47|1122.5|1104.7|9
1652767300000|2022-05-17 06:01:40|1122.52|1104.72|1123.25|1105.45|1123.32|1105.52|1122.52|1104.72|8
1652767310000|2022-05-17 06:01:50|1123.24|1105.44|1123.31|1105.51|1123.36|1105.56|1123.24|1105.44|11
1652767320000|2022-05-17 06:02:00|1123.29|1105.49|1123.29|1105.49|1123.32|1105.52|1122.96|1105.16|10
1652767330000|2022-05-17 06:02:10|1123.28|1105.48|1124.17|1106.37|1124.2|1106.4|1123.26|1105.46|10
1652767340000|2022-05-17 06:02:20|1124.16|1106.36|1123.5|1105.7|1124.21|1106.41|1123.5|1105.7|13
1652767350000|2022-05-17 06:02:30|1123.49|1105.69|1123.58|1105.78|1123.63|1105.83|1123.49|1105.69|18
1652767360000|2022-05-17 06:02:40|1123.59|1105.79|1123.47|1105.67|1123.65|1105.85|1123.44|1105.64|12
1652767370000|2022-05-17 06:02:50|1123.46|1105.66|1123.83|1106.03|1124.08|1106.28|1123.46|1105.66|15
1652767380000|2022-05-17 06:03:00|1124.06|1106.26|1123.4|1105.6|1124.06|1106.26|1123.4|1105.6|10
1652767390000|2022-05-17 06:03:10|1123.38|1105.58|1123.34|1105.54|1123.38|1105.58|1123.08|1105.28|12
1652767400000|2022-05-17 06:03:20|1123.36|1105.56|1123.32|1105.52|1123.52|1105.72|1123.32|1105.52|8
1652767410000|2022-05-17 06:03:30|1123.5|1105.7|1122.33|1104.53|1123.5|1105.7|1122.33|1104.53|12
1652767420000|2022-05-17 06:03:40|1122.24|1104.44|1122.19|1104.39|1122.27|1104.47|1122.08|1104.28|9
1652767430000|2022-05-17 06:03:50|1122.2|1104.4|1123.03|1105.23|1123.03|1105.23|1122.2|1104.4|15
1652767440000|2022-05-17 06:04:00|1122.96|1105.16|1123.43|1105.63|1123.43|1105.63|1122.96|1105.16|10
1652767450000|2022-05-17 06:04:10|1123.36|1105.56|1123.42|1105.62|1123.44|1105.64|1123.09|1105.29|20
1652767460000|2022-05-17 06:04:20|1123.49|1105.69|1123.35|1105.55|1123.51|1105.71|1123.33|1105.53|11
1652767470000|2022-05-17 06:04:30|1123.34|1105.54|1123.07|1105.27|1123.34|1105.54|1123.07|1105.27|8
1652767480000|2022-05-17 06:04:40|1123.14|1105.34|1123.11|1105.31|1123.14|1105.34|1123.05|1105.25|8
1652767490000|2022-05-17 06:04:50|1123.1|1105.3|1121.84|1104.04|1123.1|1105.3|1121.84|1104.04|12
1652767500000|2022-05-17 06:05:00|1121.8|1104|1121.79|1103.99|1121.8|1104|1121.79|1103.99|2
1652767520000|2022-05-17 06:05:20|1121.34|1103.54|1119.59|1101.79|1121.34|1103.54|1119.59|1101.79|13
1652767530000|2022-05-17 06:05:30|1119.56|1101.76|1119.41|1101.61|1119.56|1101.76|1119.41|1101.61|10
1652767540000|2022-05-17 06:05:40|1119.4|1101.6|1119.49|1101.69|1119.59|1101.79|1119.34|1101.54|10
1652767550000|2022-05-17 06:05:50|1119.48|1101.68|1119.4|1101.6|1119.61|1101.81|1119.38|1101.58|13
1652767560000|2022-05-17 06:06:00|1119.39|1101.59|1119.34|1101.54|1119.39|1101.59|1119.34|1101.54|4
1652767570000|2022-05-17 06:06:10|1119.37|1101.57|1120.35|1102.55|1120.37|1102.57|1119.37|1101.57|14
1652767580000|2022-05-17 06:06:20|1120.32|1102.52|1120.07|1102.27|1120.32|1102.52|1120.07|1102.27|12
1652767590000|2022-05-17 06:06:30|1120.1|1102.3|1120.14|1102.34|1120.29|1102.49|1120.08|1102.28|13
1652767600000|2022-05-17 06:06:40|1119.97|1102.17|1119.97|1102.17|1119.97|1102.17|1119.97|1102.17|1
1652767630000|2022-05-17 06:07:10|1120.1|1102.3|1120.6|1102.8|1120.6|1102.8|1120.1|1102.3|10
1652767640000|2022-05-17 06:07:20|1120.29|1102.49|1120.29|1102.49|1120.6|1102.8|1120.29|1102.49|3
1652767650000|2022-05-17 06:07:30|1120.6|1102.8|1120.29|1102.49|1120.6|1102.8|1120.29|1102.49|8
1652767660000|2022-05-17 06:07:40|1120.6|1102.8|1120.29|1102.49|1120.6|1102.8|1120.29|1102.49|6
1652767670000|2022-05-17 06:07:50|1120.6|1102.8|1120.29|1102.49|1120.6|1102.8|1120.29|1102.49|2
1652767680000|2022-05-17 06:08:00|1120.6|1102.8|1120.6|1102.8|1120.6|1102.8|1120.29|1102.49|3
1652767690000|2022-05-17 06:08:10|1121.39|1103.59|1121.69|1103.89|1121.78|1103.98|1121.39|1103.59|16
1652767700000|2022-05-17 06:08:20|1121.7|1103.9|1121.86|1104.06|1121.86|1104.06|1121.7|1103.9|7
1652767710000|2022-05-17 06:08:30|1121.78|1103.98|1121.84|1104.04|1121.84|1104.04|1121.78|1103.98|5
1652767720000|2022-05-17 06:08:40|1121.86|1104.06|1122.08|1104.28|1122.08|1104.28|1121.86|1104.06|5
1652767730000|2022-05-17 06:08:50|1122.09|1104.29|1122.05|1104.25|1122.1|1104.3|1122.05|1104.25|5
1652767740000|2022-05-17 06:09:00|1121.92|1104.12|1121.92|1104.12|1122.05|1104.25|1121.86|1104.06|13
1652767750000|2022-05-17 06:09:10|1121.93|1104.13|1121.91|1104.11|1121.93|1104.13|1121.74|1103.94|15
1652767760000|2022-05-17 06:09:20|1121.83|1104.03|1121.86|1104.06|1121.9|1104.1|1121.83|1104.03|10
1652767770000|2022-05-17 06:09:30|1121.85|1104.05|1121.14|1103.34|1121.85|1104.05|1121.14|1103.34|6
1652767780000|2022-05-17 06:09:40|1121.11|1103.31|1121.05|1103.25|1121.11|1103.31|1121.05|1103.25|3
1652767790000|2022-05-17 06:09:50|1121.02|1103.22|1120.97|1103.17|1121.04|1103.24|1120.97|1103.17|4
1652767800000|2022-05-17 06:10:00|1120.98|1103.18|1120.47|1102.67|1121.41|1103.61|1120.42|1102.62|15
1652767810000|2022-05-17 06:10:10|1120.67|1102.87|1120.32|1102.52|1120.67|1102.87|1120.32|1102.52|11
1652767820000|2022-05-17 06:10:20|1120.33|1102.53|1120.26|1102.46|1120.33|1102.53|1120.26|1102.46|5
1652767830000|2022-05-17 06:10:30|1120.25|1102.45|1120.5|1102.7|1120.5|1102.7|1120.25|1102.45|8
1652767840000|2022-05-17 06:10:40|1120.54|1102.74|1121.15|1103.35|1121.16|1103.36|1120.5|1102.7|9
1652767850000|2022-05-17 06:10:50|1121.19|1103.39|1121.19|1103.39|1121.2|1103.4|1121.18|1103.38|8
1652767860000|2022-05-17 06:11:00|1121.16|1103.36|1121.53|1103.73|1121.53|1103.73|1121.13|1103.33|13
1652767870000|2022-05-17 06:11:10|1121.54|1103.74|1121.4|1103.6|1121.62|1103.82|1121.33|1103.53|15
1652767880000|2022-05-17 06:11:20|1121.19|1103.39|1121.09|1103.29|1121.19|1103.39|1121.07|1103.27|8
1652767890000|2022-05-17 06:11:30|1121.07|1103.27|1121.09|1103.29|1121.16|1103.36|1120.8|1103|13
1652767900000|2022-05-17 06:11:40|1121.08|1103.28|1121.04|1103.24|1121.16|1103.36|1121.04|1103.24|12
1652767910000|2022-05-17 06:11:50|1121.03|1103.23|1120.81|1103.01|1121.03|1103.23|1120.36|1102.56|12
1652767920000|2022-05-17 06:12:00|1120.79|1102.99|1120.85|1103.05|1120.97|1103.17|1120.79|1102.99|4
1652767930000|2022-05-17 06:12:10|1120.83|1103.03|1120.81|1103.01|1120.9|1103.1|1120.8|1103|9
1652767940000|2022-05-17 06:12:20|1120.8|1103|1120.59|1102.79|1120.8|1103|1120.59|1102.79|9
1652767980000|2022-05-17 06:13:00|1120.9|1103.1|1121.11|1103.31|1121.11|1103.31|1120.89|1103.09|6
1652767990000|2022-05-17 06:13:10|1121.19|1103.39|1120.88|1103.08|1121.19|1103.39|1120.73|1102.93|11
1652768000000|2022-05-17 06:13:20|1120.9|1103.1|1121|1103.2|1121.09|1103.29|1120.74|1102.94|23
1652768010000|2022-05-17 06:13:30|1121.07|1103.27|1121.19|1103.39|1121.26|1103.46|1121.07|1103.27|10
1652768020000|2022-05-17 06:13:40|1121.17|1103.37|1120.87|1103.07|1121.17|1103.37|1120.87|1103.07|4
1652768030000|2022-05-17 06:13:50|1120.73|1102.93|1120.59|1102.79|1120.73|1102.93|1120.59|1102.79|2
1652768040000|2022-05-17 06:14:00|1120.74|1102.94|1120.72|1102.92|1120.78|1102.98|1120.72|1102.92|4
1652768050000|2022-05-17 06:14:10|1120.69|1102.89|1120.66|1102.86|1120.69|1102.89|1120.63|1102.83|4
1652768060000|2022-05-17 06:14:20|1120.65|1102.85|1120.62|1102.82|1120.65|1102.85|1120.62|1102.82|4
1652768070000|2022-05-17 06:14:30|1120.61|1102.81|1120.59|1102.79|1120.61|1102.81|1120.59|1102.79|2
1652768090000|2022-05-17 06:14:50|1120.31|1102.51|1119.97|1102.17|1120.31|1102.51|1119.97|1102.17|2
1652768100000|2022-05-17 06:15:00|1119.47|1101.67|1118.78|1100.98|1119.47|1101.67|1118.78|1100.98|8
1652768110000|2022-05-17 06:15:10|1118.77|1100.97|1118.57|1100.77|1118.78|1100.98|1118.57|1100.77|6
1652768120000|2022-05-17 06:15:20|1118.43|1100.63|1117.92|1100.12|1118.43|1100.63|1117.92|1100.12|11
1652768140000|2022-05-17 06:15:40|1117.91|1100.11|1117.6|1099.8|1117.91|1100.11|1117.57|1099.77|4
1652768150000|2022-05-17 06:15:50|1117.89|1100.09|1118.45|1100.65|1118.49|1100.69|1117.89|1100.09|8
1652768160000|2022-05-17 06:16:00|1118.51|1100.71|1119.11|1101.31|1119.11|1101.31|1118.49|1100.69|10
1652768170000|2022-05-17 06:16:10|1119.17|1101.37|1119.32|1101.52|1119.61|1101.81|1119.17|1101.37|14
1652768180000|2022-05-17 06:16:20|1119.61|1101.81|1120.2|1102.4|1120.23|1102.43|1119.61|1101.81|15
1652768190000|2022-05-17 06:16:30|1120.19|1102.39|1120.5|1102.7|1120.51|1102.71|1120.19|1102.39|11
1652768200000|2022-05-17 06:16:40|1120.51|1102.71|1121.15|1103.35|1121.16|1103.36|1120.51|1102.71|12
1652768210000|2022-05-17 06:16:50|1121.16|1103.36|1120.77|1102.97|1121.2|1103.4|1120.75|1102.95|10
1652768220000|2022-05-17 06:17:00|1120.93|1103.13|1121.69|1103.89|1121.69|1103.89|1120.93|1103.13|15
1652768240000|2022-05-17 06:17:20|1121.85|1104.05|1121.98|1104.18|1121.98|1104.18|1121.85|1104.05|3
1652768250000|2022-05-17 06:17:30|1122.01|1104.21|1122.04|1104.24|1122.04|1104.24|1122.01|1104.21|2
1652768270000|2022-05-17 06:17:50|1121.97|1104.17|1121.96|1104.16|1121.97|1104.17|1121.96|1104.16|2
1652768290000|2022-05-17 06:18:10|1121.93|1104.13|1121.93|1104.13|1121.93|1104.13|1121.93|1104.13|1
1652768300000|2022-05-17 06:18:20|1121.92|1104.12|1121.57|1103.77|1121.92|1104.12|1121.57|1103.77|5
1652768310000|2022-05-17 06:18:30|1121.55|1103.75|1121.52|1103.72|1121.55|1103.75|1121.52|1103.72|6
1652768320000|2022-05-17 06:18:40|1121.49|1103.69|1121.55|1103.75|1121.62|1103.82|1121.18|1103.38|9
1652768330000|2022-05-17 06:18:50|1121.54|1103.74|1120.87|1103.07|1121.54|1103.74|1120.87|1103.07|7
1652768350000|2022-05-17 06:19:10|1120.38|1102.58|1119.74|1101.94|1120.38|1102.58|1119.74|1101.94|9
1652768360000|2022-05-17 06:19:20|1119.73|1101.93|1119.18|1101.38|1119.73|1101.93|1118.98|1101.18|17
1652768370000|2022-05-17 06:19:30|1119.25|1101.45|1119.28|1101.48|1119.35|1101.55|1118.94|1101.14|22
1652768380000|2022-05-17 06:19:40|1119.29|1101.49|1119.22|1101.42|1119.44|1101.64|1119.22|1101.42|7
1652768390000|2022-05-17 06:19:50|1119.19|1101.39|1117.73|1099.93|1119.19|1101.39|1117.69|1099.89|16
1652768400000|2022-05-17 06:20:00|1118.12|1100.32|1117.68|1099.88|1118.12|1100.32|1117.68|1099.88|17
1652768410000|2022-05-17 06:20:10|1117.67|1099.87|1117.04|1099.24|1117.67|1099.87|1117.04|1099.24|17
1652768420000|2022-05-17 06:20:20|1116.86|1099.06|1117.07|1099.27|1117.08|1099.28|1116.72|1098.92|15
1652768430000|2022-05-17 06:20:30|1116.82|1099.02|1116.89|1099.09|1117.07|1099.27|1116.82|1099.02|7
1652768440000|2022-05-17 06:20:40|1116.88|1099.08|1117.31|1099.51|1117.31|1099.51|1116.86|1099.06|8
1652768450000|2022-05-17 06:20:50|1117.3|1099.5|1117.36|1099.56|1117.36|1099.56|1117.3|1099.5|5
1652768460000|2022-05-17 06:21:00|1117.32|1099.52|1117.32|1099.52|1117.33|1099.53|1117.32|1099.52|3
1652768470000|2022-05-17 06:21:10|1117.2|1099.4|1117.49|1099.69|1117.49|1099.69|1117.2|1099.4|8
1652768480000|2022-05-17 06:21:20|1117.48|1099.68|1117.21|1099.41|1117.48|1099.68|1117.21|1099.41|14
1652768490000|2022-05-17 06:21:30|1117.19|1099.39|1116.7|1098.9|1117.19|1099.39|1116.61|1098.81|6
1652768500000|2022-05-17 06:21:40|1116.8|1099|1116.95|1099.15|1116.97|1099.17|1116.8|1099|7
1652768510000|2022-05-17 06:21:50|1116.96|1099.16|1116.98|1099.18|1116.98|1099.18|1116.96|1099.16|3
1652768520000|2022-05-17 06:22:00|1117|1099.2|1117|1099.2|1117|1099.2|1117|1099.2|1
1652768590000|2022-05-17 06:23:10|1117.32|1099.52|1117.83|1100.03|1117.83|1100.03|1117.32|1099.52|12
1652768600000|2022-05-17 06:23:20|1117.82|1100.02|1117.57|1099.77|1117.82|1100.02|1117.43|1099.63|7
1652768610000|2022-05-17 06:23:30|1117.58|1099.78|1117.83|1100.03|1117.83|1100.03|1117.58|1099.78|3
1652768620000|2022-05-17 06:23:40|1117.82|1100.02|1117.8|1100|1117.83|1100.03|1117.8|1100|5
1652768630000|2022-05-17 06:23:50|1117.79|1099.99|1117.83|1100.03|1117.83|1100.03|1117.79|1099.99|2
1652768640000|2022-05-17 06:24:00|1117.9|1100.1|1118.9|1101.1|1118.9|1101.1|1117.9|1100.1|3
1652768650000|2022-05-17 06:24:10|1119.05|1101.25|1119.67|1101.87|1119.82|1102.02|1119.05|1101.25|10
1652768660000|2022-05-17 06:24:20|1119.64|1101.84|1119.4|1101.6|1119.64|1101.84|1119.4|1101.6|8
1652768670000|2022-05-17 06:24:30|1119.36|1101.56|1118.61|1100.81|1119.36|1101.56|1118.61|1100.81|10
1652768680000|2022-05-17 06:24:40|1118.57|1100.77|1119.2|1101.4|1119.22|1101.42|1118.52|1100.72|7
1652768690000|2022-05-17 06:24:50|1119.19|1101.39|1119.76|1101.96|1119.76|1101.96|1119.18|1101.38|7
1652768740000|2022-05-17 06:25:40|1119.4|1101.6|1119.41|1101.61|1119.42|1101.62|1119.4|1101.6|4
1652768750000|2022-05-17 06:25:50|1119.35|1101.55|1119.13|1101.33|1119.37|1101.57|1119.13|1101.33|11
1652768760000|2022-05-17 06:26:00|1119.32|1101.52|1119.57|1101.77|1119.61|1101.81|1119.32|1101.52|8
1652768770000|2022-05-17 06:26:10|1119.53|1101.73|1119.27|1101.47|1119.53|1101.73|1119.23|1101.43|8
1652768780000|2022-05-17 06:26:20|1119.31|1101.51|1119.17|1101.37|1119.31|1101.51|1119.17|1101.37|8
1652768790000|2022-05-17 06:26:30|1119.13|1101.33|1119.12|1101.32|1119.13|1101.33|1119.08|1101.28|4
1652768800000|2022-05-17 06:26:40|1119.21|1101.41|1119.29|1101.49|1119.32|1101.52|1119.21|1101.41|5
1652768810000|2022-05-17 06:26:50|1119.28|1101.48|1119.36|1101.56|1119.36|1101.56|1119.22|1101.42|8
1652768820000|2022-05-17 06:27:00|1119.22|1101.42|1119.3|1101.5|1119.4|1101.6|1119.22|1101.42|12
1652768830000|2022-05-17 06:27:10|1119.25|1101.45|1119.34|1101.54|1119.39|1101.59|1119.25|1101.45|9
1652768840000|2022-05-17 06:27:20|1119.33|1101.53|1119.76|1101.96|1119.76|1101.96|1119.22|1101.42|8
1652768850000|2022-05-17 06:27:30|1119.9|1102.1|1119.9|1102.1|1119.9|1102.1|1119.9|1102.1|1
1652768870000|2022-05-17 06:27:50|1119.85|1102.05|1119.81|1102.01|1119.85|1102.05|1119.81|1102.01|2
1652768880000|2022-05-17 06:28:00|1119.85|1102.05|1119.85|1102.05|1119.85|1102.05|1119.85|1102.05|1
1652768890000|2022-05-17 06:28:10|1119.9|1102.1|1119.9|1102.1|1119.9|1102.1|1119.85|1102.05|3
1652768910000|2022-05-17 06:28:30|1120.4|1102.6|1119.9|1102.1|1120.4|1102.6|1119.9|1102.1|2
1652768940000|2022-05-17 06:29:00|1120.4|1102.6|1120.6|1102.8|1120.6|1102.8|1120.4|1102.6|2
1652768960000|2022-05-17 06:29:20|1120.61|1102.81|1120.31|1102.51|1120.61|1102.81|1120.31|1102.51|2
1652768970000|2022-05-17 06:29:30|1120.11|1102.31|1120.11|1102.31|1120.14|1102.34|1120.11|1102.31|5
1652768980000|2022-05-17 06:29:40|1120.1|1102.3|1120.04|1102.24|1120.1|1102.3|1120.04|1102.24|2
1652768990000|2022-05-17 06:29:50|1120.05|1102.25|1120|1102.2|1120.05|1102.25|1119.89|1102.09|9
1652769000000|2022-05-17 06:30:00|1119.99|1102.19|1119.89|1102.09|1119.99|1102.19|1119.89|1102.09|2
1652769020000|2022-05-17 06:30:20|1119.9|1102.1|1120.48|1102.68|1120.74|1102.94|1119.9|1102.1|12
1652769030000|2022-05-17 06:30:30|1120.47|1102.67|1120.83|1103.03|1120.83|1103.03|1120.42|1102.62|13
1652769040000|2022-05-17 06:30:40|1120.88|1103.08|1120.88|1103.08|1120.88|1103.08|1120.88|1103.08|1
1652769060000|2022-05-17 06:31:00|1121.03|1103.23|1121.16|1103.36|1121.16|1103.36|1121.03|1103.23|3
1652769080000|2022-05-17 06:31:20|1121.53|1103.73|1121.53|1103.73|1121.53|1103.73|1121.53|1103.73|1
1652769090000|2022-05-17 06:31:30|1121.16|1103.36|1121.96|1104.16|1121.96|1104.16|1121.16|1103.36|7
1652769100000|2022-05-17 06:31:40|1121.97|1104.17|1122.98|1105.18|1122.98|1105.18|1121.97|1104.17|6
1652769110000|2022-05-17 06:31:50|1122.95|1105.15|1122.98|1105.18|1122.98|1105.18|1122.95|1105.15|2
1652769120000|2022-05-17 06:32:00|1122.94|1105.14|1122.91|1105.11|1122.98|1105.18|1122.86|1105.06|6
1652769130000|2022-05-17 06:32:10|1122.94|1105.14|1122.94|1105.14|1122.98|1105.18|1122.71|1104.91|13
1652769140000|2022-05-17 06:32:20|1122.98|1105.18|1122.98|1105.18|1122.98|1105.18|1122.98|1105.18|1
1652769170000|2022-05-17 06:32:50|1122.94|1105.14|1122.94|1105.14|1122.94|1105.14|1122.94|1105.14|1
1652769200000|2022-05-17 06:33:20|1122.44|1104.64|1121.34|1103.54|1122.44|1104.64|1121.29|1103.49|15
1652769210000|2022-05-17 06:33:30|1121.33|1103.53|1120.26|1102.46|1121.33|1103.53|1120.26|1102.46|11
1652769220000|2022-05-17 06:33:40|1120.19|1102.39|1120.03|1102.23|1120.19|1102.39|1119.85|1102.05|10
1652769230000|2022-05-17 06:33:50|1120.05|1102.25|1121.4|1103.6|1121.4|1103.6|1119.85|1102.05|13
1652769240000|2022-05-17 06:34:00|1121.5|1103.7|1121.37|1103.57|1121.89|1104.09|1121.37|1103.57|26
1652769250000|2022-05-17 06:34:10|1121.47|1103.67|1121.24|1103.44|1121.47|1103.67|1121.22|1103.42|15
1652769260000|2022-05-17 06:34:20|1121.26|1103.46|1121.86|1104.06|1121.86|1104.06|1121.26|1103.46|12
1652769270000|2022-05-17 06:34:30|1121.83|1104.03|1122.02|1104.22|1122.02|1104.22|1121.46|1103.66|15
1652769280000|2022-05-17 06:34:40|1122.2|1104.4|1122.86|1105.06|1122.86|1105.06|1122.2|1104.4|4
1652769300000|2022-05-17 06:35:00|1122.94|1105.14|1122.98|1105.18|1122.98|1105.18|1122.94|1105.14|3
1652769310000|2022-05-17 06:35:10|1122.94|1105.14|1122.93|1105.13|1122.94|1105.14|1122.93|1105.13|2
1652769320000|2022-05-17 06:35:20|1122.94|1105.14|1122.94|1105.14|1122.94|1105.14|1122.94|1105.14|1
1652769330000|2022-05-17 06:35:30|1123|1105.2|1123.08|1105.28|1123.08|1105.28|1122.6|1104.8|15
1652769340000|2022-05-17 06:35:40|1123.09|1105.29|1123.07|1105.27|1123.3|1105.5|1123.07|1105.27|6
1652769350000|2022-05-17 06:35:50|1123.1|1105.3|1123.07|1105.27|1123.3|1105.5|1123.06|1105.26|8
1652769360000|2022-05-17 06:36:00|1122.96|1105.16|1123.3|1105.5|1123.3|1105.5|1122.77|1104.97|15
1652769390000|2022-05-17 06:36:30|1123.38|1105.58|1124|1106.2|1124.1|1106.3|1123.38|1105.58|7
1652769400000|2022-05-17 06:36:40|1124.02|1106.22|1123.91|1106.11|1124.1|1106.3|1123.89|1106.09|6
1652769410000|2022-05-17 06:36:50|1123.87|1106.07|1123.9|1106.1|1123.9|1106.1|1123.87|1106.07|5
1652769420000|2022-05-17 06:37:00|1123.67|1105.87|1124.5|1106.7|1124.5|1106.7|1123.67|1105.87|8
1652769430000|2022-05-17 06:37:10|1124.1|1106.3|1124.6|1106.8|1124.6|1106.8|1124.1|1106.3|6
1652769440000|2022-05-17 06:37:20|1124.44|1106.64|1124.6|1106.8|1124.81|1107.01|1124.44|1106.64|16
1652769450000|2022-05-17 06:37:30|1124.44|1106.64|1124.6|1106.8|1124.6|1106.8|1124.44|1106.64|4
1652769460000|2022-05-17 06:37:40|1124.81|1107.01|1124.59|1106.79|1124.81|1107.01|1124.56|1106.76|9
1652769470000|2022-05-17 06:37:50|1124.58|1106.78|1124.43|1106.63|1124.58|1106.78|1124.43|1106.63|25
1652769480000|2022-05-17 06:38:00|1124.36|1106.56|1124.27|1106.47|1124.37|1106.57|1124.27|1106.47|8
1652769490000|2022-05-17 06:38:10|1124.36|1106.56|1124.19|1106.39|1124.36|1106.56|1124.19|1106.39|10
1652769500000|2022-05-17 06:38:20|1124.18|1106.38|1124.29|1106.49|1124.31|1106.51|1124.12|1106.32|9
1652769510000|2022-05-17 06:38:30|1124.28|1106.48|1124.49|1106.69|1124.49|1106.69|1124.23|1106.43|10
1652769520000|2022-05-17 06:38:40|1124.81|1107.01|1124.81|1107.01|1124.81|1107.01|1124.5|1106.7|9
1652769540000|2022-05-17 06:39:00|1124.71|1106.91|1124.81|1107.01|1124.81|1107.01|1124.71|1106.91|2
1652769550000|2022-05-17 06:39:10|1124.96|1107.16|1125.46|1107.66|1125.68|1107.88|1124.96|1107.16|4
1652769560000|2022-05-17 06:39:20|1125.68|1107.88|1125.18|1107.38|1125.68|1107.88|1125.1|1107.3|15
1652769570000|2022-05-17 06:39:30|1125.15|1107.35|1125.17|1107.37|1125.3|1107.5|1125.15|1107.35|19
1652769580000|2022-05-17 06:39:40|1125.12|1107.32|1125.09|1107.29|1125.12|1107.32|1125.03|1107.23|10
1652769590000|2022-05-17 06:39:50|1125.08|1107.28|1125.03|1107.23|1125.16|1107.36|1125.03|1107.23|7
1652769600000|2022-05-17 06:40:00|1124.96|1107.16|1124.96|1107.16|1125.01|1107.21|1124.94|1107.14|6
1652769610000|2022-05-17 06:40:10|1124.95|1107.15|1124.71|1106.91|1124.95|1107.15|1124.71|1106.91|8
1652769670000|2022-05-17 06:41:10|1124.4|1106.6|1123.47|1105.67|1124.4|1106.6|1123.45|1105.65|8
1652769680000|2022-05-17 06:41:20|1123.46|1105.66|1124.49|1106.69|1124.49|1106.69|1123.43|1105.63|12
1652769690000|2022-05-17 06:41:30|1124.5|1106.7|1124.87|1107.07|1124.87|1107.07|1124.5|1106.7|4
1652769700000|2022-05-17 06:41:40|1124.9|1107.1|1125.33|1107.53|1125.46|1107.66|1124.9|1107.1|15
1652769710000|2022-05-17 06:41:50|1125.34|1107.54|1125.46|1107.66|1125.46|1107.66|1125.34|1107.54|2
1652769730000|2022-05-17 06:42:10|1125.42|1107.62|1125.46|1107.66|1125.46|1107.66|1125.42|1107.62|3
1652769740000|2022-05-17 06:42:20|1125.95|1108.15|1126.38|1108.58|1126.53|1108.73|1125.95|1108.15|10
1652769750000|2022-05-17 06:42:30|1126.4|1108.6|1126.23|1108.43|1126.53|1108.73|1126.17|1108.37|15
1652769760000|2022-05-17 06:42:40|1126.22|1108.42|1126.24|1108.44|1126.32|1108.52|1126.15|1108.35|13
1652769770000|2022-05-17 06:42:50|1126.23|1108.43|1126.19|1108.39|1126.32|1108.52|1126.19|1108.39|16
1652769780000|2022-05-17 06:43:00|1126.18|1108.38|1126.24|1108.44|1126.27|1108.47|1126.11|1108.31|8
1652769790000|2022-05-17 06:43:10|1126|1108.2|1126|1108.2|1126|1108.2|1126|1108.2|1
1652769800000|2022-05-17 06:43:20|1125.68|1107.88|1125.54|1107.74|1125.68|1107.88|1125.54|1107.74|3
1652769810000|2022-05-17 06:43:30|1125.5|1107.7|1124.77|1106.97|1125.5|1107.7|1124.77|1106.97|8
1652769820000|2022-05-17 06:43:40|1124.64|1106.84|1124.39|1106.59|1124.64|1106.84|1124.39|1106.59|9
1652769830000|2022-05-17 06:43:50|1124.38|1106.58|1123.92|1106.12|1124.39|1106.59|1123.92|1106.12|11
1652769860000|2022-05-17 06:44:20|1123.93|1106.13|1124.34|1106.54|1124.34|1106.54|1123.93|1106.13|9
1652769870000|2022-05-17 06:44:30|1124.47|1106.67|1124.6|1106.8|1124.6|1106.8|1124.47|1106.67|2
1652769880000|2022-05-17 06:44:40|1125.9|1108.1|1124.81|1107.01|1125.9|1108.1|1124.81|1107.01|2
1652769890000|2022-05-17 06:44:50|1125.18|1107.38|1125.79|1107.99|1125.79|1107.99|1124.9|1107.1|14
1652769900000|2022-05-17 06:45:00|1125.72|1107.92|1124.88|1107.08|1125.78|1107.98|1124.88|1107.08|15
1652769910000|2022-05-17 06:45:10|1124.91|1107.11|1124.54|1106.74|1124.91|1107.11|1124.42|1106.62|16
1652769920000|2022-05-17 06:45:20|1124.48|1106.68|1124.38|1106.58|1124.54|1106.74|1124.36|1106.56|12
1652769930000|2022-05-17 06:45:30|1124.51|1106.71|1124.35|1106.55|1124.51|1106.71|1124.35|1106.55|8
1652769940000|2022-05-17 06:45:40|1124.48|1106.68|1123.81|1106.01|1124.68|1106.88|1123.81|1106.01|13
1652769950000|2022-05-17 06:45:50|1123.76|1105.96|1123.76|1105.96|1123.77|1105.97|1123.76|1105.96|3
1652769960000|2022-05-17 06:46:00|1123.81|1106.01|1123.73|1105.93|1123.81|1106.01|1123.73|1105.93|8
1652769970000|2022-05-17 06:46:10|1123.72|1105.92|1123.65|1105.85|1123.72|1105.92|1123.65|1105.85|2
1652769980000|2022-05-17 06:46:20|1123.64|1105.84|1123.56|1105.76|1123.64|1105.84|1123.56|1105.76|3
1652769990000|2022-05-17 06:46:30|1123.19|1105.39|1122.98|1105.18|1123.19|1105.39|1122.95|1105.15|7
1652770000000|2022-05-17 06:46:40|1122.97|1105.17|1122.8|1105|1122.97|1105.17|1122.79|1104.99|3
1652770010000|2022-05-17 06:46:50|1122.78|1104.98|1122.48|1104.68|1122.79|1104.99|1122.46|1104.66|9
1652770020000|2022-05-17 06:47:00|1122.49|1104.69|1122.46|1104.66|1122.59|1104.79|1122.36|1104.56|13
1652770030000|2022-05-17 06:47:10|1122.47|1104.67|1122.46|1104.66|1122.48|1104.68|1122.37|1104.57|9
1652770050000|2022-05-17 06:47:30|1122.68|1104.88|1122.98|1105.18|1122.98|1105.18|1122.68|1104.88|4
1652770060000|2022-05-17 06:47:40|1123.25|1105.45|1123.85|1106.05|1123.85|1106.05|1123.25|1105.45|6
1652770070000|2022-05-17 06:47:50|1124.4|1106.6|1124.83|1107.03|1124.83|1107.03|1124.4|1106.6|12
1652770080000|2022-05-17 06:48:00|1124.86|1107.06|1126|1108.2|1126|1108.2|1124.86|1107.06|7
1652770090000|2022-05-17 06:48:10|1126.45|1108.65|1126.91|1109.11|1127.2|1109.4|1126.45|1108.65|21
1652770100000|2022-05-17 06:48:20|1127.05|1109.25|1127.55|1109.75|1127.55|1109.75|1126.67|1108.87|16
1652770110000|2022-05-17 06:48:30|1127.2|1109.4|1127.98|1110.18|1127.98|1110.18|1127.2|1109.4|10
1652770120000|2022-05-17 06:48:40|1128.03|1110.23|1129.3|1111.5|1130.39|1112.59|1128.03|1110.23|29
1652770130000|2022-05-17 06:48:50|1129.24|1111.44|1128.94|1111.14|1129.54|1111.74|1128.92|1111.12|13
1652770140000|2022-05-17 06:49:00|1128.93|1111.13|1129.17|1111.37|1129.27|1111.47|1128.89|1111.09|12
1652770150000|2022-05-17 06:49:10|1129.22|1111.42|1129.1|1111.3|1129.65|1111.85|1129.08|1111.28|20
1652770160000|2022-05-17 06:49:20|1129.11|1111.31|1129.03|1111.23|1129.18|1111.38|1128.97|1111.17|8
1652770170000|2022-05-17 06:49:30|1128.97|1111.17|1128.99|1111.19|1128.99|1111.19|1128.96|1111.16|3
1652770180000|2022-05-17 06:49:40|1128.86|1111.06|1129.53|1111.73|1130.26|1112.46|1128.84|1111.04|15
1652770190000|2022-05-17 06:49:50|1129.31|1111.51|1128.38|1110.58|1129.31|1111.51|1128.23|1110.43|18
1652770200000|2022-05-17 06:50:00|1128.3|1110.5|1128.24|1110.44|1128.81|1111.01|1128.24|1110.44|26
1652770210000|2022-05-17 06:50:10|1128.27|1110.47|1128.12|1110.32|1128.27|1110.47|1127.85|1110.05|17
1652770220000|2022-05-17 06:50:20|1128.13|1110.33|1128.5|1110.7|1128.66|1110.86|1128.13|1110.33|7
1652770230000|2022-05-17 06:50:30|1128.46|1110.66|1128.62|1110.82|1128.62|1110.82|1128.21|1110.41|21
1652770240000|2022-05-17 06:50:40|1128.42|1110.62|1128.58|1110.78|1128.68|1110.88|1128.36|1110.56|20
1652770250000|2022-05-17 06:50:50|1128.65|1110.85|1128.71|1110.91|1128.71|1110.91|1128.44|1110.64|18
1652770260000|2022-05-17 06:51:00|1128.69|1110.89|1128.55|1110.75|1128.69|1110.89|1127.96|1110.16|20
1652770270000|2022-05-17 06:51:10|1128.52|1110.72|1129.49|1111.69|1129.49|1111.69|1128.48|1110.68|18
1652770280000|2022-05-17 06:51:20|1129.46|1111.66|1128.91|1111.11|1129.47|1111.67|1128.72|1110.92|14
1652770290000|2022-05-17 06:51:30|1129.02|1111.22|1128.48|1110.68|1129.02|1111.22|1128.47|1110.67|17
1652770300000|2022-05-17 06:51:40|1128.62|1110.82|1128.38|1110.58|1128.63|1110.83|1128.37|1110.57|14
1652770310000|2022-05-17 06:51:50|1128.37|1110.57|1128.33|1110.53|1128.63|1110.83|1128.33|1110.53|10
1652770320000|2022-05-17 06:52:00|1128.32|1110.52|1128.43|1110.63|1128.46|1110.66|1128.11|1110.31|22
1652770330000|2022-05-17 06:52:10|1128.44|1110.64|1129.35|1111.55|1129.56|1111.76|1128.37|1110.57|23
1652770340000|2022-05-17 06:52:20|1129.37|1111.57|1129.15|1111.35|1129.39|1111.59|1129.14|1111.34|15
1652770350000|2022-05-17 06:52:30|1129.14|1111.34|1128.65|1110.85|1129.14|1111.34|1128.58|1110.78|8
1652770360000|2022-05-17 06:52:40|1128.66|1110.86|1128.65|1110.85|1128.67|1110.87|1128.65|1110.85|3
1652770370000|2022-05-17 06:52:50|1128.98|1111.18|1128.98|1111.18|1128.99|1111.19|1128.98|1111.18|3
1652770380000|2022-05-17 06:53:00|1128.65|1110.85|1128.71|1110.91|1128.71|1110.91|1128.65|1110.85|4
1652770390000|2022-05-17 06:53:10|1128.65|1110.85|1128.46|1110.66|1128.69|1110.89|1128.46|1110.66|14
1652770400000|2022-05-17 06:53:20|1128.43|1110.63|1128.46|1110.66|1128.46|1110.66|1128.43|1110.63|3
1652770410000|2022-05-17 06:53:30|1128.68|1110.88|1129.43|1111.63|1129.43|1111.63|1128.68|1110.88|8
1652770420000|2022-05-17 06:53:40|1129.67|1111.87|1129.39|1111.59|1129.67|1111.87|1129.37|1111.57|6
1652770430000|2022-05-17 06:53:50|1129.69|1111.89|1129.83|1112.03|1129.87|1112.07|1129.64|1111.84|11
1652770440000|2022-05-17 06:54:00|1129.82|1112.02|1129.6|1111.8|1129.82|1112.02|1129.6|1111.8|4
1652770450000|2022-05-17 06:54:10|1129.54|1111.74|1129.15|1111.35|1129.6|1111.8|1129.1|1111.3|12
1652770460000|2022-05-17 06:54:20|1129.27|1111.47|1129.46|1111.66|1129.54|1111.74|1129.24|1111.44|15
1652770470000|2022-05-17 06:54:30|1129.42|1111.62|1129.03|1111.23|1129.42|1111.62|1129.03|1111.23|10
1652770480000|2022-05-17 06:54:40|1129.05|1111.25|1129.66|1111.86|1129.7|1111.9|1129.05|1111.25|19
1652770490000|2022-05-17 06:54:50|1129.65|1111.85|1130.52|1112.72|1130.52|1112.72|1129.63|1111.83|14
1652770500000|2022-05-17 06:55:00|1130.9|1113.1|1131.13|1113.33|1131.52|1113.72|1130.9|1113.1|7
1652770520000|2022-05-17 06:55:20|1131.01|1113.21|1131.13|1113.33|1131.14|1113.34|1131.01|1113.21|4
1652770530000|2022-05-17 06:55:30|1131.14|1113.34|1130.1|1112.3|1131.14|1113.34|1130.1|1112.3|17
1652770540000|2022-05-17 06:55:40|1130.08|1112.28|1129.79|1111.99|1130.08|1112.28|1129.69|1111.89|14
1652770550000|2022-05-17 06:55:50|1129.77|1111.97|1130.34|1112.54|1130.34|1112.54|1129.59|1111.79|22
1652770560000|2022-05-17 06:56:00|1130.3|1112.5|1130.29|1112.49|1130.3|1112.5|1129.98|1112.18|15
1652770570000|2022-05-17 06:56:10|1130.62|1112.82|1130.49|1112.69|1130.66|1112.86|1130.38|1112.58|19
1652770580000|2022-05-17 06:56:20|1130.5|1112.7|1130.5|1112.7|1130.65|1112.85|1130.38|1112.58|24
1652770590000|2022-05-17 06:56:30|1130.49|1112.69|1129.87|1112.07|1130.9|1113.1|1129.87|1112.07|23
1652770600000|2022-05-17 06:56:40|1129.83|1112.03|1129.88|1112.08|1129.88|1112.08|1129.71|1111.91|9
1652770610000|2022-05-17 06:56:50|1129.89|1112.09|1130.09|1112.29|1130.28|1112.48|1129.89|1112.09|10
1652770620000|2022-05-17 06:57:00|1130.05|1112.25|1130.01|1112.21|1130.05|1112.25|1129.83|1112.03|10
1652770630000|2022-05-17 06:57:10|1130.03|1112.23|1130.07|1112.27|1130.07|1112.27|1129.9|1112.1|9
1652770640000|2022-05-17 06:57:20|1130.06|1112.26|1129.58|1111.78|1130.14|1112.34|1129.57|1111.77|18
1652770650000|2022-05-17 06:57:30|1129.6|1111.8|1129.62|1111.82|1129.66|1111.86|1129.55|1111.75|19
1652770660000|2022-05-17 06:57:40|1129.72|1111.92|1129.76|1111.96|1129.78|1111.98|1129.1|1111.3|18
1652770670000|2022-05-17 06:57:50|1129.8|1112|1129.71|1111.91|1129.82|1112.02|1129.69|1111.89|15
1652770680000|2022-05-17 06:58:00|1129.62|1111.82|1129.71|1111.91|1129.75|1111.95|1129.62|1111.82|12
1652770690000|2022-05-17 06:58:10|1129.69|1111.89|1129.71|1111.91|1129.72|1111.92|1129.57|1111.77|17
1652770700000|2022-05-17 06:58:20|1129.72|1111.92|1129.69|1111.89|1129.74|1111.94|1129.68|1111.88|11
1652770710000|2022-05-17 06:58:30|1129.62|1111.82|1129.15|1111.35|1129.62|1111.82|1129.15|1111.35|11
1652770720000|2022-05-17 06:58:40|1129.12|1111.32|1129.09|1111.29|1129.12|1111.32|1129.09|1111.29|3
1652770730000|2022-05-17 06:58:50|1129.08|1111.28|1129.26|1111.46|1129.26|1111.46|1129.08|1111.28|3
1652770740000|2022-05-17 06:59:00|1129.58|1111.78|1129.68|1111.88|1130.4|1112.6|1129.58|1111.78|16
1652770750000|2022-05-17 06:59:10|1129.66|1111.86|1129.4|1111.6|1129.66|1111.86|1129.16|1111.36|20
1652770760000|2022-05-17 06:59:20|1129.35|1111.55|1129.86|1112.06|1129.86|1112.06|1129.35|1111.55|11
1652770770000|2022-05-17 06:59:30|1129.76|1111.96|1129.79|1111.99|1129.83|1112.03|1129.7|1111.9|5
1652770780000|2022-05-17 06:59:40|1129.77|1111.97|1130.11|1112.31|1130.11|1112.31|1129.77|1111.97|10
1652770800000|2022-05-17 07:00:00|1130.43|1112.63|1130.74|1112.94|1130.82|1113.02|1130.43|1112.63|14
1652770810000|2022-05-17 07:00:10|1130.82|1113.02|1130.74|1112.94|1130.82|1113.02|1130.6|1112.8|9
1652770820000|2022-05-17 07:00:20|1130.6|1112.8|1130.6|1112.8|1130.74|1112.94|1130.57|1112.77|12
1652770830000|2022-05-17 07:00:30|1130.65|1112.85|1130.72|1112.92|1130.74|1112.94|1130.65|1112.85|11
1652770840000|2022-05-17 07:00:40|1130.73|1112.93|1130.7|1112.9|1130.74|1112.94|1130.6|1112.8|10
1652770850000|2022-05-17 07:00:50|1130.72|1112.92|1130.52|1112.72|1130.74|1112.94|1130.52|1112.72|6
1652770860000|2022-05-17 07:01:00|1130.54|1112.74|1130.6|1112.8|1130.61|1112.81|1130.47|1112.67|25
1652770870000|2022-05-17 07:01:10|1130.62|1112.82|1129.54|1111.74|1130.62|1112.82|1129.54|1111.74|23
1652770880000|2022-05-17 07:01:20|1129.51|1111.71|1128.25|1110.45|1129.51|1111.71|1128.25|1110.45|18
1652770890000|2022-05-17 07:01:30|1127.91|1110.11|1127.94|1110.14|1128.31|1110.51|1127.78|1109.98|18
1652770900000|2022-05-17 07:01:40|1127.95|1110.15|1127.78|1109.98|1127.95|1110.15|1127.76|1109.96|9
1652770910000|2022-05-17 07:01:50|1127.76|1109.96|1127.56|1109.76|1127.76|1109.96|1127.25|1109.45|16
1652770920000|2022-05-17 07:02:00|1127.85|1110.05|1127.76|1109.96|1128.74|1110.94|1127.76|1109.96|11
1652770930000|2022-05-17 07:02:10|1127.75|1109.95|1127.89|1110.09|1127.89|1110.09|1127.65|1109.85|13
1652770940000|2022-05-17 07:02:20|1127.86|1110.06|1127.79|1109.99|1127.86|1110.06|1127.76|1109.96|10
1652770950000|2022-05-17 07:02:30|1127.76|1109.96|1127.66|1109.86|1127.95|1110.15|1127.66|1109.86|11
1652770960000|2022-05-17 07:02:40|1127.68|1109.88|1127.3|1109.5|1127.73|1109.93|1126.98|1109.18|23
1652770970000|2022-05-17 07:02:50|1127.33|1109.53|1127.2|1109.4|1127.35|1109.55|1127.15|1109.35|16
1652770980000|2022-05-17 07:03:00|1127.19|1109.39|1127.08|1109.28|1127.19|1109.39|1127.08|1109.28|10
1652770990000|2022-05-17 07:03:10|1127.06|1109.26|1126.97|1109.17|1127.06|1109.26|1126.9|1109.1|12
1652771000000|2022-05-17 07:03:20|1126.96|1109.16|1126.8|1109|1127.05|1109.25|1126.37|1108.57|19
1652771010000|2022-05-17 07:03:30|1126.64|1108.84|1126.79|1108.99|1126.79|1108.99|1126.64|1108.84|12
1652771020000|2022-05-17 07:03:40|1126.8|1109|1126.81|1109.01|1126.82|1109.02|1126.8|1109|5
1652771030000|2022-05-17 07:03:50|1126.88|1109.08|1126.8|1109|1126.89|1109.09|1126.71|1108.91|10
1652771040000|2022-05-17 07:04:00|1126.83|1109.03|1127.41|1109.61|1127.41|1109.61|1126.83|1109.03|8
1652771050000|2022-05-17 07:04:10|1127.66|1109.86|1128.95|1111.15|1128.95|1111.15|1127.66|1109.86|9
1652771060000|2022-05-17 07:04:20|1129.04|1111.24|1129.76|1111.96|1129.76|1111.96|1129.04|1111.24|10
1652771070000|2022-05-17 07:04:30|1129.61|1111.81|1130.39|1112.59|1130.39|1112.59|1129.61|1111.81|8
1652771080000|2022-05-17 07:04:40|1130.44|1112.64|1130.21|1112.41|1130.97|1113.17|1130.21|1112.41|29
1652771090000|2022-05-17 07:04:50|1130.14|1112.34|1129.3|1111.5|1130.14|1112.34|1129.27|1111.47|21
1652771100000|2022-05-17 07:05:00|1129.33|1111.53|1129.08|1111.28|1129.88|1112.08|1129.05|1111.25|25
1652771110000|2022-05-17 07:05:10|1129.1|1111.3|1129.22|1111.42|1129.22|1111.42|1129|1111.2|16
1652771120000|2022-05-17 07:05:20|1129.34|1111.54|1128.79|1110.99|1129.74|1111.94|1128.72|1110.92|19
1652771130000|2022-05-17 07:05:30|1128.72|1110.92|1128.71|1110.91|1128.72|1110.92|1128.68|1110.88|10
1652771140000|2022-05-17 07:05:40|1128.69|1110.89|1128.73|1110.93|1128.77|1110.97|1128.69|1110.89|10
1652771150000|2022-05-17 07:05:50|1128.72|1110.92|1128.72|1110.92|1128.73|1110.93|1127.9|1110.1|10
1652771160000|2022-05-17 07:06:00|1128.73|1110.93|1127.79|1109.99|1128.73|1110.93|1127.79|1109.99|4
1652771170000|2022-05-17 07:06:10|1127.76|1109.96|1127.77|1109.97|1127.77|1109.97|1127.76|1109.96|2
1652771180000|2022-05-17 07:06:20|1127.76|1109.96|1127.76|1109.96|1127.76|1109.96|1127.76|1109.96|1
1652771190000|2022-05-17 07:06:30|1127.65|1109.85|1127.66|1109.86|1127.66|1109.86|1127.65|1109.85|2
1652771200000|2022-05-17 07:06:40|1127.68|1109.88|1127.68|1109.88|1127.92|1110.12|1127.68|1109.88|6
1652771210000|2022-05-17 07:06:50|1127.69|1109.89|1127.27|1109.47|1127.92|1110.12|1127.27|1109.47|15
1652771220000|2022-05-17 07:07:00|1127.19|1109.39|1127.16|1109.36|1127.23|1109.43|1127.12|1109.32|9
1652771230000|2022-05-17 07:07:10|1127.19|1109.39|1126.8|1109|1127.21|1109.41|1126.8|1109|7
1652771240000|2022-05-17 07:07:20|1126.81|1109.01|1126.8|1109|1126.81|1109.01|1126.8|1109|2
1652771250000|2022-05-17 07:07:30|1126.69|1108.89|1126.71|1108.91|1126.76|1108.96|1126.69|1108.89|14
1652771260000|2022-05-17 07:07:40|1126.72|1108.92|1126.32|1108.52|1126.73|1108.93|1126.32|1108.52|12
1652771270000|2022-05-17 07:07:50|1126.33|1108.53|1125.96|1108.16|1126.33|1108.53|1125.96|1108.16|4
1652771280000|2022-05-17 07:08:00|1126.71|1108.91|1126.83|1109.03|1126.85|1109.05|1126.71|1108.91|11
1652771290000|2022-05-17 07:08:10|1126.69|1108.89|1125.96|1108.16|1126.72|1108.92|1125.96|1108.16|7
1652771310000|2022-05-17 07:08:30|1125.73|1107.93|1125.73|1107.93|1125.85|1108.05|1125.73|1107.93|10
1652771320000|2022-05-17 07:08:40|1125.75|1107.95|1126.05|1108.25|1126.05|1108.25|1125.75|1107.95|4
1652771330000|2022-05-17 07:08:50|1125.82|1108.02|1125.74|1107.94|1125.82|1108.02|1125.61|1107.81|11
1652771340000|2022-05-17 07:09:00|1125.73|1107.93|1125.76|1107.96|1125.97|1108.17|1125.7|1107.9|11
1652771350000|2022-05-17 07:09:10|1125.75|1107.95|1125.95|1108.15|1125.95|1108.15|1125.75|1107.95|10
1652771370000|2022-05-17 07:09:30|1125.76|1107.96|1125.73|1107.93|1125.79|1107.99|1125.6|1107.8|7
1652771380000|2022-05-17 07:09:40|1125.76|1107.96|1125.81|1108.01|1125.91|1108.11|1125.73|1107.93|14
1652771390000|2022-05-17 07:09:50|1125.83|1108.03|1125.7|1107.9|1125.85|1108.05|1125.63|1107.83|9
1652771400000|2022-05-17 07:10:00|1125.73|1107.93|1125.35|1107.55|1125.75|1107.95|1125.35|1107.55|6
1652771410000|2022-05-17 07:10:10|1125.34|1107.54|1125.86|1108.06|1125.87|1108.07|1125.34|1107.54|13
1652771420000|2022-05-17 07:10:20|1125.84|1108.04|1124.77|1106.97|1125.84|1108.04|1124.77|1106.97|15
1652771430000|2022-05-17 07:10:30|1124.65|1106.85|1124.99|1107.19|1124.99|1107.19|1124.31|1106.51|17
1652771440000|2022-05-17 07:10:40|1124.92|1107.12|1124.89|1107.09|1124.95|1107.15|1124.88|1107.08|9
1652771450000|2022-05-17 07:10:50|1124.91|1107.11|1124.84|1107.04|1125.62|1107.82|1124.81|1107.01|23
1652771460000|2022-05-17 07:11:00|1124.78|1106.98|1125.61|1107.81|1125.61|1107.81|1124.78|1106.98|16
1652771470000|2022-05-17 07:11:10|1125.64|1107.84|1125.69|1107.89|1125.69|1107.89|1125.64|1107.84|2
1652771490000|2022-05-17 07:11:30|1125.62|1107.82|1125.2|1107.4|1125.64|1107.84|1125.2|1107.4|8
1652771500000|2022-05-17 07:11:40|1125.18|1107.38|1125.43|1107.63|1125.43|1107.63|1125.15|1107.35|8
1652771520000|2022-05-17 07:12:00|1125.36|1107.56|1125.06|1107.26|1125.4|1107.6|1125.06|1107.26|5
1652771530000|2022-05-17 07:12:10|1124.99|1107.19|1125.69|1107.89|1125.69|1107.89|1124.99|1107.19|7
1652771540000|2022-05-17 07:12:20|1125.61|1107.81|1125.58|1107.78|1125.62|1107.82|1125.49|1107.69|7
1652771550000|2022-05-17 07:12:30|1125.59|1107.79|1125.61|1107.81|1125.61|1107.81|1125.56|1107.76|15
1652771560000|2022-05-17 07:12:40|1125.51|1107.71|1125.45|1107.65|1125.51|1107.71|1125.16|1107.36|16
1652771570000|2022-05-17 07:12:50|1125.44|1107.64|1125.28|1107.48|1125.44|1107.64|1125.16|1107.36|19
1652771580000|2022-05-17 07:13:00|1125.31|1107.51|1125.29|1107.49|1125.4|1107.6|1125.27|1107.47|13
1652771590000|2022-05-17 07:13:10|1125.23|1107.43|1124.88|1107.08|1125.23|1107.43|1124.48|1106.68|20
1652771600000|2022-05-17 07:13:20|1124.9|1107.1|1125.3|1107.5|1125.3|1107.5|1124.77|1106.97|10
1652771610000|2022-05-17 07:13:30|1125.34|1107.54|1125.32|1107.52|1125.34|1107.54|1125.28|1107.48|8
1652771620000|2022-05-17 07:13:40|1125.31|1107.51|1125.13|1107.33|1125.31|1107.51|1125.11|1107.31|13
1652771630000|2022-05-17 07:13:50|1125.15|1107.35|1124.94|1107.14|1125.48|1107.68|1124.88|1107.08|17
1652771640000|2022-05-17 07:14:00|1124.88|1107.08|1124.84|1107.04|1124.91|1107.11|1124.77|1106.97|13
1652771650000|2022-05-17 07:14:10|1124.86|1107.06|1124.77|1106.97|1124.86|1107.06|1124.77|1106.97|8
1652771660000|2022-05-17 07:14:20|1124.78|1106.98|1123.96|1106.16|1124.86|1107.06|1123.9|1106.1|15
1652771670000|2022-05-17 07:14:30|1124.43|1106.63|1123.83|1106.03|1124.71|1106.91|1123.76|1105.96|10
1652771680000|2022-05-17 07:14:40|1123.81|1106.01|1124.52|1106.72|1124.52|1106.72|1123.81|1106.01|15
1652771690000|2022-05-17 07:14:50|1124.51|1106.71|1123.92|1106.12|1124.51|1106.71|1123.86|1106.06|17
1652771700000|2022-05-17 07:15:00|1123.81|1106.01|1123.3|1105.5|1123.81|1106.01|1122.95|1105.15|17
1652771710000|2022-05-17 07:15:10|1123.31|1105.51|1122.4|1104.6|1123.31|1105.51|1122.4|1104.6|15
1652771720000|2022-05-17 07:15:20|1122|1104.2|1121.94|1104.14|1122.37|1104.57|1121.94|1104.14|6
1652771730000|2022-05-17 07:15:30|1121.43|1103.63|1121.43|1103.63|1121.43|1103.63|1121.43|1103.63|1
1652771740000|2022-05-17 07:15:40|1121.32|1103.52|1121.15|1103.35|1121.32|1103.52|1121.15|1103.35|6
1652771750000|2022-05-17 07:15:50|1121.12|1103.32|1121.38|1103.58|1121.41|1103.61|1121.09|1103.29|8
1652771760000|2022-05-17 07:16:00|1121.35|1103.55|1121.26|1103.46|1121.35|1103.55|1121.26|1103.46|7
1652771770000|2022-05-17 07:16:10|1121.27|1103.47|1120.93|1103.13|1121.27|1103.47|1120.93|1103.13|6
1652771780000|2022-05-17 07:16:20|1120.92|1103.12|1120.92|1103.12|1120.92|1103.12|1120.92|1103.12|1
1652771800000|2022-05-17 07:16:40|1119.51|1101.71|1119.39|1101.59|1119.51|1101.71|1119.35|1101.55|7
1652771810000|2022-05-17 07:16:50|1119.29|1101.49|1116.67|1098.87|1119.29|1101.49|1116.57|1098.77|29
1652771820000|2022-05-17 07:17:00|1117.07|1099.27|1117.22|1099.42|1117.22|1099.42|1116.37|1098.57|27
1652771830000|2022-05-17 07:17:10|1117.56|1099.76|1116.39|1098.59|1117.56|1099.76|1116.39|1098.59|21
1652771840000|2022-05-17 07:17:20|1116.4|1098.6|1116.09|1098.29|1116.63|1098.83|1116.09|1098.29|20
1652771850000|2022-05-17 07:17:30|1115.9|1098.1|1115.9|1098.1|1116.09|1098.29|1115.9|1098.1|6
1652771870000|2022-05-17 07:17:50|1115.73|1097.93|1115.37|1097.57|1115.73|1097.93|1115.1|1097.3|14
1652771880000|2022-05-17 07:18:00|1115.38|1097.58|1115.54|1097.74|1115.54|1097.74|1115.38|1097.58|4
1652771890000|2022-05-17 07:18:10|1115.72|1097.92|1116.34|1098.54|1116.53|1098.73|1115.72|1097.92|15
1652771900000|2022-05-17 07:18:20|1116.35|1098.55|1116.2|1098.4|1116.5|1098.7|1116.2|1098.4|15
1652771910000|2022-05-17 07:18:30|1116.19|1098.39|1115.79|1097.99|1116.19|1098.39|1115.74|1097.94|8
1652771920000|2022-05-17 07:18:40|1115.8|1098|1115.74|1097.94|1115.89|1098.09|1115.74|1097.94|5
1652771930000|2022-05-17 07:18:50|1115.75|1097.95|1115.88|1098.08|1115.88|1098.08|1115.75|1097.95|5
1652771940000|2022-05-17 07:19:00|1115.75|1097.95|1115.24|1097.44|1115.84|1098.04|1115.24|1097.44|9
1652771950000|2022-05-17 07:19:10|1115.25|1097.45|1115.21|1097.41|1115.31|1097.51|1115.09|1097.29|11
1652771960000|2022-05-17 07:19:20|1115.34|1097.54|1115.5|1097.7|1115.56|1097.76|1115.34|1097.54|12
1652771970000|2022-05-17 07:19:30|1115.45|1097.65|1115.11|1097.31|1115.45|1097.65|1115.11|1097.31|11
1652771980000|2022-05-17 07:19:40|1114.87|1097.07|1114.83|1097.03|1114.87|1097.07|1114.59|1096.79|5
1652771990000|2022-05-17 07:19:50|1114.49|1096.69|1114.82|1097.02|1114.83|1097.03|1114.49|1096.69|10
1652772000000|2022-05-17 07:20:00|1114.88|1097.08|1114.78|1096.98|1114.88|1097.08|1114.63|1096.83|6
1652772010000|2022-05-17 07:20:10|1114.84|1097.04|1114.82|1097.02|1114.91|1097.11|1114.78|1096.98|6
1652772020000|2022-05-17 07:20:20|1114.88|1097.08|1115|1097.2|1115|1097.2|1114.88|1097.08|3
1652772030000|2022-05-17 07:20:30|1114.92|1097.12|1115.02|1097.22|1115.02|1097.22|1114.92|1097.12|4
1652772040000|2022-05-17 07:20:40|1114.96|1097.16|1114.63|1096.83|1114.96|1097.16|1114.63|1096.83|4
1652772050000|2022-05-17 07:20:50|1114.39|1096.59|1114.7|1096.9|1114.83|1097.03|1114.22|1096.42|16
1652772060000|2022-05-17 07:21:00|1114.73|1096.93|1114.77|1096.97|1114.86|1097.06|1114.73|1096.93|4
1652772070000|2022-05-17 07:21:10|1114.72|1096.92|1114.81|1097.01|1114.82|1097.02|1114.72|1096.92|6
1652772080000|2022-05-17 07:21:20|1114.77|1096.97|1114.82|1097.02|1114.82|1097.02|1114.77|1096.97|3
1652772090000|2022-05-17 07:21:30|1114.83|1097.03|1114.75|1096.95|1114.83|1097.03|1114.66|1096.86|7
1652772100000|2022-05-17 07:21:40|1114.79|1096.99|1115.2|1097.4|1115.2|1097.4|1114.79|1096.99|7
1652772110000|2022-05-17 07:21:50|1115.55|1097.75|1116.56|1098.76|1116.56|1098.76|1115.55|1097.75|6
1652772120000|2022-05-17 07:22:00|1116.21|1098.41|1116.21|1098.41|1116.21|1098.41|1116.21|1098.41|1
1652772140000|2022-05-17 07:22:20|1116.06|1098.26|1116.04|1098.24|1116.19|1098.39|1116.04|1098.24|24
1652772150000|2022-05-17 07:22:30|1115.86|1098.06|1116.21|1098.41|1116.21|1098.41|1115.55|1097.75|17
1652772160000|2022-05-17 07:22:40|1116.56|1098.76|1117|1099.2|1117.29|1099.49|1116.56|1098.76|6
1652772170000|2022-05-17 07:22:50|1116.91|1099.11|1116.91|1099.11|1116.91|1099.11|1116.91|1099.11|1
1652772180000|2022-05-17 07:23:00|1116.7|1098.9|1116.75|1098.95|1116.75|1098.95|1116.7|1098.9|6
1652772190000|2022-05-17 07:23:10|1116.76|1098.96|1116.54|1098.74|1116.76|1098.96|1116.02|1098.22|15
1652772200000|2022-05-17 07:23:20|1116.53|1098.73|1116.53|1098.73|1116.56|1098.76|1116.23|1098.43|9
1652772210000|2022-05-17 07:23:30|1116.55|1098.75|1116.74|1098.94|1116.74|1098.94|1116.45|1098.65|4
1652772220000|2022-05-17 07:23:40|1116.45|1098.65|1116.06|1098.26|1116.45|1098.65|1116.06|1098.26|4
1652772230000|2022-05-17 07:23:50|1116.07|1098.27|1116.06|1098.26|1116.07|1098.27|1116.05|1098.25|4
1652772240000|2022-05-17 07:24:00|1116.07|1098.27|1116.65|1098.85|1116.65|1098.85|1116.07|1098.27|4
1652772250000|2022-05-17 07:24:10|1116.54|1098.74|1116.71|1098.91|1116.71|1098.91|1116.54|1098.74|10
1652772260000|2022-05-17 07:24:20|1116.72|1098.92|1116.73|1098.93|1116.82|1099.02|1116.61|1098.81|10
1652772270000|2022-05-17 07:24:30|1116.57|1098.77|1116.65|1098.85|1116.65|1098.85|1116.57|1098.77|6
1652772280000|2022-05-17 07:24:40|1116.57|1098.77|1116.6|1098.8|1116.63|1098.83|1116.57|1098.77|7
1652772290000|2022-05-17 07:24:50|1116.61|1098.81|1116.35|1098.55|1116.62|1098.82|1116.17|1098.37|12
1652772300000|2022-05-17 07:25:00|1116.32|1098.52|1116.53|1098.73|1116.62|1098.82|1116.32|1098.52|19
1652772310000|2022-05-17 07:25:10|1116.51|1098.71|1116.46|1098.66|1116.52|1098.72|1116.41|1098.61|11
1652772320000|2022-05-17 07:25:20|1116.47|1098.67|1116.45|1098.65|1116.76|1098.96|1116.26|1098.46|9
1652772330000|2022-05-17 07:25:30|1116.46|1098.66|1116.82|1099.02|1116.82|1099.02|1116.45|1098.65|16
1652772340000|2022-05-17 07:25:40|1116.73|1098.93|1116.63|1098.83|1116.73|1098.93|1116.55|1098.75|11
1652772350000|2022-05-17 07:25:50|1116.67|1098.87|1116.82|1099.02|1116.82|1099.02|1116.59|1098.79|9
1652772360000|2022-05-17 07:26:00|1116.73|1098.93|1116.29|1098.49|1116.82|1099.02|1116.26|1098.46|14
1652772370000|2022-05-17 07:26:10|1116.31|1098.51|1116.33|1098.53|1116.56|1098.76|1116.09|1098.29|23
1652772380000|2022-05-17 07:26:20|1116.38|1098.58|1115.31|1097.51|1116.4|1098.6|1115.31|1097.51|20
1652772390000|2022-05-17 07:26:30|1115.28|1097.48|1114.49|1096.69|1115.28|1097.48|1114.48|1096.68|20
1652772400000|2022-05-17 07:26:40|1114.46|1096.66|1113.75|1095.95|1114.46|1096.66|1113.45|1095.65|13
1652772410000|2022-05-17 07:26:50|1113.76|1095.96|1112.93|1095.13|1114.36|1096.56|1112.93|1095.13|25
1652772440000|2022-05-17 07:27:20|1112.91|1095.11|1112.91|1095.11|1112.91|1095.11|1112.91|1095.11|1
1652772460000|2022-05-17 07:27:40|1112.86|1095.06|1112.01|1094.21|1112.86|1095.06|1112.01|1094.21|5
1652772470000|2022-05-17 07:27:50|1111.9|1094.1|1110.97|1093.17|1111.9|1094.1|1110.97|1093.17|4
1652772480000|2022-05-17 07:28:00|1111.29|1093.49|1111.4|1093.6|1111.4|1093.6|1111.29|1093.49|9
1652772490000|2022-05-17 07:28:10|1111.33|1093.53|1111.12|1093.32|1111.4|1093.6|1111.12|1093.32|13
1652772500000|2022-05-17 07:28:20|1111.09|1093.29|1110.11|1092.31|1111.09|1093.29|1110.11|1092.31|10
1652772510000|2022-05-17 07:28:30|1110.3|1092.5|1110.33|1092.53|1110.47|1092.67|1110.25|1092.45|13
1652772520000|2022-05-17 07:28:40|1110.32|1092.52|1110.36|1092.56|1110.36|1092.56|1110.14|1092.34|10
1652772530000|2022-05-17 07:28:50|1110.39|1092.59|1110.31|1092.51|1110.54|1092.74|1110.31|1092.51|7
1652772540000|2022-05-17 07:29:00|1110.3|1092.5|1110.24|1092.44|1110.3|1092.5|1110.24|1092.44|5
1652772550000|2022-05-17 07:29:10|1110.23|1092.43|1108.89|1091.09|1110.23|1092.43|1108.89|1091.09|13
1652772560000|2022-05-17 07:29:20|1108.88|1091.08|1109.8|1092|1109.83|1092.03|1108.82|1091.02|20
1652772570000|2022-05-17 07:29:30|1109.7|1091.9|1109.71|1091.91|1109.9|1092.1|1109.48|1091.68|14
1652772580000|2022-05-17 07:29:40|1109.74|1091.94|1109.76|1091.96|1109.76|1091.96|1109.63|1091.83|14
1652772590000|2022-05-17 07:29:50|1109.72|1091.92|1109.93|1092.13|1109.93|1092.13|1109.71|1091.91|24
1652772600000|2022-05-17 07:30:00|1109.94|1092.14|1110.62|1092.82|1110.62|1092.82|1109.94|1092.14|6
1652772610000|2022-05-17 07:30:10|1110.63|1092.83|1110.78|1092.98|1110.93|1093.13|1110.63|1092.83|18
1652772620000|2022-05-17 07:30:20|1110.76|1092.96|1109.56|1091.76|1110.79|1092.99|1109.56|1091.76|18
1652772630000|2022-05-17 07:30:30|1109.73|1091.93|1110.47|1092.67|1110.47|1092.67|1109.73|1091.93|5
1652772640000|2022-05-17 07:30:40|1110.5|1092.7|1111.13|1093.33|1111.13|1093.33|1110.5|1092.7|5
1652772650000|2022-05-17 07:30:50|1111.02|1093.22|1111.13|1093.33|1111.13|1093.33|1111.02|1093.22|5
1652772660000|2022-05-17 07:31:00|1111.52|1093.72|1112.43|1094.63|1112.43|1094.63|1111.52|1093.72|11
1652772670000|2022-05-17 07:31:10|1112.49|1094.69|1112.88|1095.08|1112.88|1095.08|1112.49|1094.69|10
1652772680000|2022-05-17 07:31:20|1113.13|1095.33|1113.44|1095.64|1113.67|1095.87|1113.13|1095.33|13
1652772690000|2022-05-17 07:31:30|1113.26|1095.46|1112.08|1094.28|1113.26|1095.46|1112.03|1094.23|15
1652772700000|2022-05-17 07:31:40|1112.12|1094.32|1112.35|1094.55|1112.35|1094.55|1112.12|1094.32|6
1652772710000|2022-05-17 07:31:50|1112.48|1094.68|1112.09|1094.29|1112.52|1094.72|1112.08|1094.28|8
1652772720000|2022-05-17 07:32:00|1112.08|1094.28|1112.09|1094.29|1112.27|1094.47|1111.71|1093.91|15
1652772730000|2022-05-17 07:32:10|1112.11|1094.31|1112.09|1094.29|1112.28|1094.48|1112.08|1094.28|16
1652772740000|2022-05-17 07:32:20|1112.12|1094.32|1112.28|1094.48|1112.28|1094.48|1112.12|1094.32|4
1652772750000|2022-05-17 07:32:30|1112.24|1094.44|1112.43|1094.63|1112.78|1094.98|1112.09|1094.29|21
1652772760000|2022-05-17 07:32:40|1112.44|1094.64|1111.28|1093.48|1112.49|1094.69|1111.28|1093.48|20
1652772770000|2022-05-17 07:32:50|1111.26|1093.46|1110.7|1092.9|1111.26|1093.46|1110.01|1092.21|22
1652772780000|2022-05-17 07:33:00|1110.56|1092.76|1111.04|1093.24|1111.12|1093.32|1110.56|1092.76|12
1652772790000|2022-05-17 07:33:10|1111.03|1093.23|1111.5|1093.7|1111.5|1093.7|1111.03|1093.23|17
1652772800000|2022-05-17 07:33:20|1111.47|1093.67|1111.09|1093.29|1111.47|1093.67|1111.09|1093.29|6
1652772810000|2022-05-17 07:33:30|1111.1|1093.3|1111.25|1093.45|1111.29|1093.49|1111.1|1093.3|19
1652772820000|2022-05-17 07:33:40|1111.29|1093.49|1111.33|1093.53|1111.33|1093.53|1111.25|1093.45|5
1652772830000|2022-05-17 07:33:50|1112.18|1094.38|1112.35|1094.55|1112.79|1094.99|1112.18|1094.38|16
1652772840000|2022-05-17 07:34:00|1112.33|1094.53|1111.92|1094.12|1112.33|1094.53|1111.9|1094.1|7
1652772850000|2022-05-17 07:34:10|1111.9|1094.1|1112.57|1094.77|1112.57|1094.77|1111.82|1094.02|17
1652772860000|2022-05-17 07:34:20|1112.6|1094.8|1113.28|1095.48|1113.28|1095.48|1112.6|1094.8|9
1652772880000|2022-05-17 07:34:40|1113.59|1095.79|1113.73|1095.93|1113.73|1095.93|1113.55|1095.75|6
1652772890000|2022-05-17 07:34:50|1113.56|1095.76|1113.56|1095.76|1113.56|1095.76|1113.56|1095.76|1
1652772900000|2022-05-17 07:35:00|1113.36|1095.56|1113.75|1095.95|1113.75|1095.95|1113.32|1095.52|10
1652772910000|2022-05-17 07:35:10|1113.6|1095.8|1113.45|1095.65|1113.6|1095.8|1113.43|1095.63|4
1652772920000|2022-05-17 07:35:20|1113.3|1095.5|1113.48|1095.68|1113.48|1095.68|1113.3|1095.5|8
1652772930000|2022-05-17 07:35:30|1113.49|1095.69|1113.45|1095.65|1113.5|1095.7|1113.38|1095.58|12
1652772940000|2022-05-17 07:35:40|1113.48|1095.68|1113.5|1095.7|1113.53|1095.73|1113.48|1095.68|4
1652772950000|2022-05-17 07:35:50|1113.59|1095.79|1114.11|1096.31|1114.13|1096.33|1113.59|1095.79|6
1652772960000|2022-05-17 07:36:00|1114.12|1096.32|1114.37|1096.57|1114.37|1096.57|1114.12|1096.32|9
1652772970000|2022-05-17 07:36:10|1114.55|1096.75|1114.62|1096.82|1114.83|1097.03|1114.55|1096.75|18
1652772980000|2022-05-17 07:36:20|1114.63|1096.83|1116.04|1098.24|1116.04|1098.24|1114.63|1096.83|15
1652772990000|2022-05-17 07:36:30|1115.87|1098.07|1116.04|1098.24|1116.04|1098.24|1115.87|1098.07|7
1652773020000|2022-05-17 07:37:00|1115.95|1098.15|1115.75|1097.95|1116.34|1098.54|1115.75|1097.95|10
1652773030000|2022-05-17 07:37:10|1115.6|1097.8|1115.65|1097.85|1115.7|1097.9|1115.47|1097.67|11
1652773040000|2022-05-17 07:37:20|1115.31|1097.51|1114.73|1096.93|1115.31|1097.51|1114.73|1096.93|5
1652773050000|2022-05-17 07:37:30|1114.71|1096.91|1115.08|1097.28|1115.08|1097.28|1114.69|1096.89|12
1652773060000|2022-05-17 07:37:40|1114.83|1097.03|1115.71|1097.91|1115.71|1097.91|1114.83|1097.03|6
1652773070000|2022-05-17 07:37:50|1115.74|1097.94|1115.03|1097.23|1115.77|1097.97|1115.03|1097.23|19
1652773080000|2022-05-17 07:38:00|1115.02|1097.22|1114.91|1097.11|1115.02|1097.22|1114.85|1097.05|10
1652773090000|2022-05-17 07:38:10|1114.9|1097.1|1115.23|1097.43|1115.23|1097.43|1114.59|1096.79|16
1652773100000|2022-05-17 07:38:20|1115.34|1097.54|1116.1|1098.3|1116.13|1098.33|1115.34|1097.54|17
1652773110000|2022-05-17 07:38:30|1116.13|1098.33|1116.1|1098.3|1116.13|1098.33|1115.98|1098.18|12
1652773120000|2022-05-17 07:38:40|1116.16|1098.36|1115.73|1097.93|1116.6|1098.8|1115.73|1097.93|20
1652773130000|2022-05-17 07:38:50|1115.83|1098.03|1114.93|1097.13|1115.83|1098.03|1114.91|1097.11|23
1652773140000|2022-05-17 07:39:00|1114.91|1097.11|1114.28|1096.48|1114.91|1097.11|1114.28|1096.48|9
1652773150000|2022-05-17 07:39:10|1114.27|1096.47|1114.18|1096.38|1114.28|1096.48|1114.18|1096.38|9
1652773160000|2022-05-17 07:39:20|1114.16|1096.36|1115.19|1097.39|1115.19|1097.39|1114.16|1096.36|9
1652773170000|2022-05-17 07:39:30|1115.39|1097.59|1115.61|1097.81|1115.86|1098.06|1115.39|1097.59|15
1652773180000|2022-05-17 07:39:40|1115.59|1097.79|1115.21|1097.41|1115.59|1097.79|1115.21|1097.41|8
1652773190000|2022-05-17 07:39:50|1115.22|1097.42|1115.88|1098.08|1115.96|1098.16|1115.22|1097.42|17
1652773200000|2022-05-17 07:40:00|1115.89|1098.09|1116.18|1098.38|1116.28|1098.48|1115.89|1098.09|16
1652773210000|2022-05-17 07:40:10|1116.17|1098.37|1116.19|1098.39|1116.21|1098.41|1115.94|1098.14|20
1652773220000|2022-05-17 07:40:20|1116.17|1098.37|1116.04|1098.24|1116.17|1098.37|1115.88|1098.08|15
1652773230000|2022-05-17 07:40:30|1116.05|1098.25|1114.83|1097.03|1116.58|1098.78|1114.83|1097.03|26
1652773240000|2022-05-17 07:40:40|1114.84|1097.04|1114.06|1096.26|1114.84|1097.04|1114.06|1096.26|18
1652773250000|2022-05-17 07:40:50|1113.91|1096.11|1114.07|1096.27|1114.14|1096.34|1113.9|1096.1|7
1652773260000|2022-05-17 07:41:00|1114.06|1096.26|1114.81|1097.01|1114.81|1097.01|1114.03|1096.23|13
1652773270000|2022-05-17 07:41:10|1114.78|1096.98|1114.08|1096.28|1114.78|1096.98|1114.06|1096.26|18
1652773280000|2022-05-17 07:41:20|1114.1|1096.3|1113.9|1096.1|1114.12|1096.32|1113.9|1096.1|7
1652773310000|2022-05-17 07:41:50|1114.06|1096.26|1114.37|1096.57|1114.37|1096.57|1114.06|1096.26|6
1652773320000|2022-05-17 07:42:00|1114.34|1096.54|1114.73|1096.93|1114.73|1096.93|1114.27|1096.47|12
1652773330000|2022-05-17 07:42:10|1114.83|1097.03|1115.19|1097.39|1115.19|1097.39|1114.83|1097.03|14
1652773340000|2022-05-17 07:42:20|1115.14|1097.34|1114.51|1096.71|1115.14|1097.34|1114.41|1096.61|19
1652773350000|2022-05-17 07:42:30|1114.33|1096.53|1114.3|1096.5|1114.33|1096.53|1114.03|1096.23|17
1652773360000|2022-05-17 07:42:40|1114.39|1096.59|1114.71|1096.91|1114.87|1097.07|1114.39|1096.59|12
1652773370000|2022-05-17 07:42:50|1114.74|1096.94|1114.9|1097.1|1114.94|1097.14|1114.33|1096.53|16
1652773380000|2022-05-17 07:43:00|1114.89|1097.09|1114.22|1096.42|1114.89|1097.09|1114.22|1096.42|16
1652773390000|2022-05-17 07:43:10|1114.2|1096.4|1114.26|1096.46|1114.26|1096.46|1114.05|1096.25|13
1652773400000|2022-05-17 07:43:20|1114.34|1096.54|1114.88|1097.08|1114.91|1097.11|1114.34|1096.54|13
1652773410000|2022-05-17 07:43:30|1114.81|1097.01|1114.8|1097|1114.84|1097.04|1114.65|1096.85|12
1652773420000|2022-05-17 07:43:40|1114.78|1096.98|1114.86|1097.06|1114.89|1097.09|1114.72|1096.92|13
1652773430000|2022-05-17 07:43:50|1114.82|1097.02|1114.76|1096.96|1114.9|1097.1|1114.69|1096.89|11
1652773440000|2022-05-17 07:44:00|1114.79|1096.99|1114.82|1097.02|1114.82|1097.02|1114.76|1096.96|4
1652773450000|2022-05-17 07:44:10|1114.63|1096.83|1114.87|1097.07|1114.87|1097.07|1114.3|1096.5|21
1652773460000|2022-05-17 07:44:20|1114.88|1097.08|1114.9|1097.1|1114.91|1097.11|1114.88|1097.08|7
1652773470000|2022-05-17 07:44:30|1114.91|1097.11|1114.8|1097|1114.91|1097.11|1114.75|1096.95|7
1652773480000|2022-05-17 07:44:40|1114.76|1096.96|1114.3|1096.5|1114.76|1096.96|1114.14|1096.34|13
1652773490000|2022-05-17 07:44:50|1114.31|1096.51|1114.9|1097.1|1114.9|1097.1|1114.31|1096.51|10
1652773500000|2022-05-17 07:45:00|1114.92|1097.12|1115.19|1097.39|1115.19|1097.39|1114.92|1097.12|6
1652773530000|2022-05-17 07:45:30|1115.55|1097.75|1115.55|1097.75|1115.55|1097.75|1115.55|1097.75|1
1652773540000|2022-05-17 07:45:40|1115.71|1097.91|1115.82|1098.02|1115.82|1098.02|1115.71|1097.91|4
1652773550000|2022-05-17 07:45:50|1115.73|1097.93|1115.73|1097.93|1115.73|1097.93|1115.73|1097.93|1
1652773570000|2022-05-17 07:46:10|1115.86|1098.06|1116.12|1098.32|1116.12|1098.32|1115.86|1098.06|8
1652773580000|2022-05-17 07:46:20|1116.04|1098.24|1116.07|1098.27|1116.07|1098.27|1115.95|1098.15|11
1652773590000|2022-05-17 07:46:30|1116.08|1098.28|1116.01|1098.21|1116.12|1098.32|1116.01|1098.21|5
1652773600000|2022-05-17 07:46:40|1115.98|1098.18|1116.07|1098.27|1116.14|1098.34|1115.74|1097.94|18
1652773610000|2022-05-17 07:46:50|1116.12|1098.32|1115.41|1097.61|1116.13|1098.33|1115.41|1097.61|16
1652773620000|2022-05-17 07:47:00|1115.35|1097.55|1114.9|1097.1|1115.35|1097.55|1114.9|1097.1|15
1652773630000|2022-05-17 07:47:10|1114.92|1097.12|1114.91|1097.11|1114.92|1097.12|1114.9|1097.1|5
1652773640000|2022-05-17 07:47:20|1114.9|1097.1|1114.4|1096.6|1114.9|1097.1|1114.4|1096.6|2
1652773650000|2022-05-17 07:47:30|1113.9|1096.1|1114.4|1096.6|1114.4|1096.6|1113.9|1096.1|2
1652773660000|2022-05-17 07:47:40|1113.9|1096.1|1113.17|1095.37|1113.9|1096.1|1112.76|1094.96|13
1652773670000|2022-05-17 07:47:50|1113.14|1095.34|1113.04|1095.24|1113.14|1095.34|1112.99|1095.19|11
1652773680000|2022-05-17 07:48:00|1113.01|1095.21|1113.78|1095.98|1113.84|1096.04|1113.01|1095.21|16
1652773690000|2022-05-17 07:48:10|1113.77|1095.97|1114.01|1096.21|1114.22|1096.42|1113.77|1095.97|21
1652773700000|2022-05-17 07:48:20|1113.96|1096.16|1114.02|1096.22|1114.09|1096.29|1113.95|1096.15|14
1652773710000|2022-05-17 07:48:30|1114.01|1096.21|1113.98|1096.18|1114.07|1096.27|1113.88|1096.08|16
1652773720000|2022-05-17 07:48:40|1113.97|1096.17|1115.09|1097.29|1115.09|1097.29|1113.97|1096.17|19
1652773730000|2022-05-17 07:48:50|1115.1|1097.3|1115.13|1097.33|1115.64|1097.84|1115.09|1097.29|14
1652773740000|2022-05-17 07:49:00|1114.76|1096.96|1114.67|1096.87|1114.76|1096.96|1114.35|1096.55|13
1652773750000|2022-05-17 07:49:10|1114.66|1096.86|1114.62|1096.82|1114.66|1096.86|1114.27|1096.47|10
1652773760000|2022-05-17 07:49:20|1114.46|1096.66|1114.25|1096.45|1114.46|1096.66|1114.25|1096.45|11
1652773770000|2022-05-17 07:49:30|1114.24|1096.44|1114.18|1096.38|1114.24|1096.44|1114.18|1096.38|5
1652773780000|2022-05-17 07:49:40|1114.04|1096.24|1114.23|1096.43|1114.23|1096.43|1114.04|1096.24|3
1652773790000|2022-05-17 07:49:50|1114.34|1096.54|1114.43|1096.63|1114.43|1096.63|1114.34|1096.54|6
1652773800000|2022-05-17 07:50:00|1114.42|1096.62|1114.8|1097|1114.8|1097|1114.42|1096.62|9
1652773810000|2022-05-17 07:50:10|1115.19|1097.39|1115.76|1097.96|1115.76|1097.96|1115.19|1097.39|9
1652773820000|2022-05-17 07:50:20|1115.83|1098.03|1116.75|1098.95|1116.75|1098.95|1115.83|1098.03|15
1652773830000|2022-05-17 07:50:30|1116.72|1098.92|1116.75|1098.95|1116.75|1098.95|1116.66|1098.86|5
1652773840000|2022-05-17 07:50:40|1116.6|1098.8|1116.75|1098.95|1116.75|1098.95|1116.6|1098.8|4
1652773850000|2022-05-17 07:50:50|1116.83|1099.03|1116.97|1099.17|1117.34|1099.54|1116.83|1099.03|13
1652773860000|2022-05-17 07:51:00|1116.98|1099.18|1116.35|1098.55|1116.98|1099.18|1116.32|1098.52|18
1652773870000|2022-05-17 07:51:10|1116.32|1098.52|1116.07|1098.27|1116.32|1098.52|1116.07|1098.27|9
1652773880000|2022-05-17 07:51:20|1116.06|1098.26|1116.37|1098.57|1116.4|1098.6|1116.06|1098.26|9
1652773890000|2022-05-17 07:51:30|1116.36|1098.56|1116.4|1098.6|1116.4|1098.6|1116.36|1098.56|3
1652773910000|2022-05-17 07:51:50|1116.46|1098.66|1116.5|1098.7|1116.54|1098.74|1116.31|1098.51|15
1652773920000|2022-05-17 07:52:00|1116.51|1098.71|1116.6|1098.8|1116.6|1098.8|1116.31|1098.51|14
1652773930000|2022-05-17 07:52:10|1116.62|1098.82|1116.85|1099.05|1116.9|1099.1|1116.62|1098.82|18
1652773940000|2022-05-17 07:52:20|1116.89|1099.09|1117.29|1099.49|1117.29|1099.49|1116.89|1099.09|9
1652773950000|2022-05-17 07:52:30|1117.16|1099.36|1117.25|1099.45|1117.25|1099.45|1117.13|1099.33|14
1652773960000|2022-05-17 07:52:40|1117.26|1099.46|1116.64|1098.84|1117.26|1099.46|1116.63|1098.83|8
1652773970000|2022-05-17 07:52:50|1116.66|1098.86|1116.78|1098.98|1116.78|1098.98|1116.63|1098.83|10
1652773980000|2022-05-17 07:53:00|1116.79|1098.99|1115.75|1097.95|1116.84|1099.04|1115.69|1097.89|17
1652773990000|2022-05-17 07:53:10|1115.76|1097.96|1116.73|1098.93|1116.73|1098.93|1115.76|1097.96|10
1652774000000|2022-05-17 07:53:20|1116.74|1098.94|1116.36|1098.56|1116.74|1098.94|1116.21|1098.41|15
1652774010000|2022-05-17 07:53:30|1116.37|1098.57|1116.38|1098.58|1116.52|1098.72|1116.07|1098.27|11
1652774020000|2022-05-17 07:53:40|1116.42|1098.62|1116.13|1098.33|1116.42|1098.62|1116.09|1098.29|14
1652774030000|2022-05-17 07:53:50|1116.1|1098.3|1116.18|1098.38|1116.41|1098.61|1116.07|1098.27|11
1652774040000|2022-05-17 07:54:00|1116.34|1098.54|1115.87|1098.07|1116.39|1098.59|1115.87|1098.07|19
1652774050000|2022-05-17 07:54:10|1115.67|1097.87|1114.78|1096.98|1115.87|1098.07|1114.59|1096.79|21
1652774060000|2022-05-17 07:54:20|1114.8|1097|1114.54|1096.74|1115.19|1097.39|1114.54|1096.74|14
1652774070000|2022-05-17 07:54:30|1114.53|1096.73|1114.28|1096.48|1114.53|1096.73|1114.28|1096.48|15
1652774080000|2022-05-17 07:54:40|1114.04|1096.24|1113.17|1095.37|1114.04|1096.24|1113.14|1095.34|9
1652774090000|2022-05-17 07:54:50|1113.2|1095.4|1114.17|1096.37|1114.28|1096.48|1113.17|1095.37|19
1652774100000|2022-05-17 07:55:00|1114.21|1096.41|1114.65|1096.85|1114.65|1096.85|1114.12|1096.32|17
1652774110000|2022-05-17 07:55:10|1114.63|1096.83|1114.12|1096.32|1114.63|1096.83|1114.12|1096.32|18
1652774120000|2022-05-17 07:55:20|1114.05|1096.25|1113.74|1095.94|1114.08|1096.28|1113.31|1095.51|21
1652774130000|2022-05-17 07:55:30|1113.51|1095.71|1113.13|1095.33|1113.51|1095.71|1113.08|1095.28|16
1652774140000|2022-05-17 07:55:40|1113.08|1095.28|1112.98|1095.18|1113.08|1095.28|1112.87|1095.07|9
1652774150000|2022-05-17 07:55:50|1112.96|1095.16|1112.93|1095.13|1112.96|1095.16|1112.93|1095.13|2
1652774160000|2022-05-17 07:56:00|1112.9|1095.1|1112.89|1095.09|1112.9|1095.1|1112.56|1094.76|17
1652774170000|2022-05-17 07:56:10|1113.11|1095.31|1113.21|1095.41|1113.87|1096.07|1113.06|1095.26|21
1652774180000|2022-05-17 07:56:20|1113.24|1095.44|1113.34|1095.54|1113.34|1095.54|1113.07|1095.27|14
1652774190000|2022-05-17 07:56:30|1113.37|1095.57|1114.13|1096.33|1114.13|1096.33|1113.37|1095.57|19
1652774200000|2022-05-17 07:56:40|1114.32|1096.52|1114.28|1096.48|1114.5|1096.7|1114.13|1096.33|14
1652774210000|2022-05-17 07:56:50|1114.24|1096.44|1113.68|1095.88|1114.27|1096.47|1113.57|1095.77|22
1652774220000|2022-05-17 07:57:00|1113.63|1095.83|1114.02|1096.22|1114.02|1096.22|1113.33|1095.53|17
1652774230000|2022-05-17 07:57:10|1114.04|1096.24|1114.25|1096.45|1114.56|1096.76|1114.04|1096.24|14
1652774240000|2022-05-17 07:57:20|1114.38|1096.58|1113.95|1096.15|1114.39|1096.59|1113.94|1096.14|16
1652774250000|2022-05-17 07:57:30|1113.94|1096.14|1114.06|1096.26|1114.06|1096.26|1113.82|1096.02|8
1652774260000|2022-05-17 07:57:40|1114|1096.2|1114.02|1096.22|1114.05|1096.25|1114|1096.2|8
1652774270000|2022-05-17 07:57:50|1114.01|1096.21|1113.33|1095.53|1114.01|1096.21|1113.28|1095.48|20
1652774280000|2022-05-17 07:58:00|1113.44|1095.64|1113.92|1096.12|1113.99|1096.19|1113.44|1095.64|20
1652774290000|2022-05-17 07:58:10|1113.91|1096.11|1113.95|1096.15|1113.97|1096.17|1113.74|1095.94|9
1652774300000|2022-05-17 07:58:20|1113.94|1096.14|1113.75|1095.95|1113.96|1096.16|1113.63|1095.83|15
1652774310000|2022-05-17 07:58:30|1113.93|1096.13|1113.15|1095.35|1114.3|1096.5|1113.15|1095.35|21
1652774320000|2022-05-17 07:58:40|1113.24|1095.44|1113.19|1095.39|1113.4|1095.6|1113.19|1095.39|13
1652774330000|2022-05-17 07:58:50|1113.07|1095.27|1113.13|1095.33|1113.2|1095.4|1113.04|1095.24|12
1652774340000|2022-05-17 07:59:00|1113.31|1095.51|1113.99|1096.19|1114.06|1096.26|1113.24|1095.44|15
1652774350000|2022-05-17 07:59:10|1113.97|1096.17|1114.69|1096.89|1114.69|1096.89|1113.97|1096.17|17
1652774360000|2022-05-17 07:59:20|1114.71|1096.91|1114.74|1096.94|1114.76|1096.96|1114.71|1096.91|5
1652774370000|2022-05-17 07:59:30|1114.55|1096.75|1114.57|1096.77|1114.62|1096.82|1114.52|1096.72|10
1652774380000|2022-05-17 07:59:40|1114.56|1096.76|1114.32|1096.52|1114.56|1096.76|1113.98|1096.18|18
1652774390000|2022-05-17 07:59:50|1114.3|1096.5|1114.13|1096.33|1114.3|1096.5|1113.98|1096.18|10
1652774400000|2022-05-17 08:00:00|1114.12|1096.32|1114.09|1096.29|1114.14|1096.34|1114.06|1096.26|8
1652774410000|2022-05-17 08:00:10|1114.08|1096.28|1114.06|1096.26|1114.41|1096.61|1114|1096.2|13
1652774420000|2022-05-17 08:00:20|1114.09|1096.29|1114.28|1096.48|1114.28|1096.48|1114.04|1096.24|16
1652774430000|2022-05-17 08:00:30|1114.36|1096.56|1114.6|1096.8|1114.78|1096.98|1114.36|1096.56|8
1652774440000|2022-05-17 08:00:40|1114.62|1096.82|1114.62|1096.82|1114.73|1096.93|1114.2|1096.4|20
1652774450000|2022-05-17 08:00:50|1114.59|1096.79|1114.08|1096.28|1114.59|1096.79|1114|1096.2|14
1652774460000|2022-05-17 08:01:00|1114.11|1096.31|1114.71|1096.91|1114.71|1096.91|1114.08|1096.28|14
1652774470000|2022-05-17 08:01:10|1114.57|1096.77|1115.51|1097.71|1115.51|1097.71|1114.28|1096.48|15
1652774480000|2022-05-17 08:01:20|1115.52|1097.72|1115.38|1097.58|1115.52|1097.72|1115.25|1097.45|12
1652774490000|2022-05-17 08:01:30|1115.41|1097.61|1115.39|1097.59|1115.54|1097.74|1115.39|1097.59|7
1652774500000|2022-05-17 08:01:40|1115.38|1097.58|1114.94|1097.14|1115.39|1097.59|1114.94|1097.14|14
1652774510000|2022-05-17 08:01:50|1114.59|1096.79|1113.75|1095.95|1114.59|1096.79|1113.75|1095.95|14
1652774520000|2022-05-17 08:02:00|1113.78|1095.98|1114.75|1096.95|1114.75|1096.95|1113.78|1095.98|19
1652774530000|2022-05-17 08:02:10|1114.81|1097.01|1115.85|1098.05|1115.88|1098.08|1114.81|1097.01|15
1652774540000|2022-05-17 08:02:20|1115.88|1098.08|1117.01|1099.21|1117.03|1099.23|1115.88|1098.08|8
1652774550000|2022-05-17 08:02:30|1117.02|1099.22|1117.74|1099.94|1117.74|1099.94|1117.02|1099.22|19
1652774560000|2022-05-17 08:02:40|1117.8|1100|1117.17|1099.37|1117.8|1100|1116.77|1098.97|18
1652774570000|2022-05-17 08:02:50|1117.2|1099.4|1117.62|1099.82|1117.62|1099.82|1116.9|1099.1|17
1652774580000|2022-05-17 08:03:00|1117.57|1099.77|1117.2|1099.4|1117.71|1099.91|1117.19|1099.39|11
1652774590000|2022-05-17 08:03:10|1117.21|1099.41|1117.73|1099.93|1117.73|1099.93|1117.11|1099.31|18
1652774600000|2022-05-17 08:03:20|1117.74|1099.94|1118.17|1100.37|1118.62|1100.82|1117.74|1099.94|18
1652774610000|2022-05-17 08:03:30|1118.2|1100.4|1118.35|1100.55|1118.41|1100.61|1117.86|1100.06|21
1652774620000|2022-05-17 08:03:40|1118.4|1100.6|1118.92|1101.12|1118.92|1101.12|1118.16|1100.36|29
1652774630000|2022-05-17 08:03:50|1119.21|1101.41|1119.51|1101.71|1119.71|1101.91|1119.21|1101.41|15
1652774640000|2022-05-17 08:04:00|1119.31|1101.51|1118.67|1100.87|1119.35|1101.55|1118.23|1100.43|25
1652774650000|2022-05-17 08:04:10|1118.69|1100.89|1118.21|1100.41|1118.85|1101.05|1118.19|1100.39|14
1652774660000|2022-05-17 08:04:20|1118.2|1100.4|1118.9|1101.1|1118.9|1101.1|1118.15|1100.35|19
1652774670000|2022-05-17 08:04:30|1118.94|1101.14|1118.18|1100.38|1119.02|1101.22|1118.17|1100.37|16
1652774680000|2022-05-17 08:04:40|1118.09|1100.29|1118.19|1100.39|1118.24|1100.44|1118.09|1100.29|8
1652774690000|2022-05-17 08:04:50|1118.2|1100.4|1118.09|1100.29|1118.2|1100.4|1118.08|1100.28|7
1652774700000|2022-05-17 08:05:00|1118.16|1100.36|1118.89|1101.09|1118.89|1101.09|1118.16|1100.36|15
1652774710000|2022-05-17 08:05:10|1118.8|1101|1119.51|1101.71|1119.51|1101.71|1118.8|1101|21
1652774720000|2022-05-17 08:05:20|1119.48|1101.68|1119.51|1101.71|1119.51|1101.71|1118.89|1101.09|12
1652774730000|2022-05-17 08:05:30|1119.35|1101.55|1119.51|1101.71|1119.51|1101.71|1119.35|1101.55|6
1652774740000|2022-05-17 08:05:40|1119.71|1101.91|1119.87|1102.07|1119.87|1102.07|1119.71|1101.91|4
1652774750000|2022-05-17 08:05:50|1119.95|1102.15|1119.99|1102.19|1119.99|1102.19|1119.95|1102.15|2
1652774760000|2022-05-17 08:06:00|1120.23|1102.43|1120.41|1102.61|1120.41|1102.61|1120.23|1102.43|4
1652774770000|2022-05-17 08:06:10|1120.7|1102.9|1121.75|1103.95|1121.85|1104.05|1120.7|1102.9|16
1652774780000|2022-05-17 08:06:20|1121.76|1103.96|1121.78|1103.98|1121.79|1103.99|1121.5|1103.7|13
1652774790000|2022-05-17 08:06:30|1121.85|1104.05|1121.85|1104.05|1121.85|1104.05|1121.79|1103.99|5
1652774800000|2022-05-17 08:06:40|1121.79|1103.99|1121.79|1103.99|1121.85|1104.05|1121.79|1103.99|3
1652774810000|2022-05-17 08:06:50|1121.85|1104.05|1121.79|1103.99|1121.85|1104.05|1121.79|1103.99|2
1652774820000|2022-05-17 08:07:00|1121.85|1104.05|1121.85|1104.05|1121.85|1104.05|1121.79|1103.99|7
1652774830000|2022-05-17 08:07:10|1121.79|1103.99|1121.79|1103.99|1121.79|1103.99|1121.79|1103.99|1
1652774840000|2022-05-17 08:07:20|1121.85|1104.05|1121.79|1103.99|1121.85|1104.05|1121.79|1103.99|4
1652774850000|2022-05-17 08:07:30|1121.85|1104.05|1121.79|1103.99|1121.85|1104.05|1121.79|1103.99|4
1652774860000|2022-05-17 08:07:40|1121.85|1104.05|1121.79|1103.99|1121.85|1104.05|1121.79|1103.99|2
1652774870000|2022-05-17 08:07:50|1121.85|1104.05|1121.79|1103.99|1121.85|1104.05|1121.79|1103.99|2
1652774880000|2022-05-17 08:08:00|1121.85|1104.05|1121.9|1104.1|1121.9|1104.1|1121.79|1103.99|4
1652774890000|2022-05-17 08:08:10|1121.94|1104.14|1121.96|1104.16|1121.99|1104.19|1121.94|1104.14|8
1652774910000|2022-05-17 08:08:30|1121.91|1104.11|1121.96|1104.16|1121.96|1104.16|1121.91|1104.11|2
1652774930000|2022-05-17 08:08:50|1121.91|1104.11|1121.96|1104.16|1121.96|1104.16|1121.91|1104.11|2
1652774940000|2022-05-17 08:09:00|1121.95|1104.15|1121.95|1104.15|1121.96|1104.16|1121.95|1104.15|3
1652774950000|2022-05-17 08:09:10|1121.96|1104.16|1121.96|1104.16|1121.96|1104.16|1121.96|1104.16|1
1652774960000|2022-05-17 08:09:20|1121.95|1104.15|1121.35|1103.55|1121.95|1104.15|1121.35|1103.55|10
1652774970000|2022-05-17 08:09:30|1121.2|1103.4|1120.03|1102.23|1121.2|1103.4|1120.03|1102.23|20
1652774980000|2022-05-17 08:09:40|1119.87|1102.07|1119.92|1102.12|1120.22|1102.42|1119.63|1101.83|22
1652774990000|2022-05-17 08:09:50|1119.84|1102.04|1120.32|1102.52|1120.5|1102.7|1119.72|1101.92|18
1652775000000|2022-05-17 08:10:00|1120.37|1102.57|1120.5|1102.7|1120.5|1102.7|1119.62|1101.82|19
1652775010000|2022-05-17 08:10:10|1120.27|1102.47|1120|1102.2|1120.47|1102.67|1119.95|1102.15|15
1652775020000|2022-05-17 08:10:20|1120.15|1102.35|1120.14|1102.34|1120.19|1102.39|1119.68|1101.88|18
1652775030000|2022-05-17 08:10:30|1120.11|1102.31|1120.18|1102.38|1120.18|1102.38|1119.76|1101.96|15
1652775040000|2022-05-17 08:10:40|1120.13|1102.33|1120.36|1102.56|1120.49|1102.69|1120.13|1102.33|16
1652775050000|2022-05-17 08:10:50|1120.35|1102.55|1120.49|1102.69|1120.49|1102.69|1120.22|1102.42|8
1652775060000|2022-05-17 08:11:00|1120.42|1102.62|1120.12|1102.32|1120.45|1102.65|1120.06|1102.26|17
1652775070000|2022-05-17 08:11:10|1120.13|1102.33|1120.6|1102.8|1120.82|1103.02|1120.13|1102.33|12
1652775080000|2022-05-17 08:11:20|1120.59|1102.79|1120.61|1102.81|1120.7|1102.9|1120.38|1102.58|15
1652775090000|2022-05-17 08:11:30|1120.39|1102.59|1120.55|1102.75|1120.67|1102.87|1120.39|1102.59|19
1652775100000|2022-05-17 08:11:40|1120.59|1102.79|1121.03|1103.23|1121.51|1103.71|1120.59|1102.79|17
1652775110000|2022-05-17 08:11:50|1121|1103.2|1121.02|1103.22|1121.1|1103.3|1121|1103.2|8
1652775120000|2022-05-17 08:12:00|1120.84|1103.04|1121|1103.2|1121.03|1103.23|1120.7|1102.9|10
1652775130000|2022-05-17 08:12:10|1121.04|1103.24|1120.7|1102.9|1121.06|1103.26|1120.59|1102.79|19
1652775140000|2022-05-17 08:12:20|1120.77|1102.97|1121.47|1103.67|1121.47|1103.67|1120.77|1102.97|20
1652775150000|2022-05-17 08:12:30|1121.51|1103.71|1121.61|1103.81|1121.64|1103.84|1121.51|1103.71|8
1652775160000|2022-05-17 08:12:40|1121.59|1103.79|1121.22|1103.42|1121.59|1103.79|1121.16|1103.36|11
1652775170000|2022-05-17 08:12:50|1121.25|1103.45|1121.77|1103.97|1121.77|1103.97|1121.25|1103.45|5
1652775180000|2022-05-17 08:13:00|1122.27|1104.47|1122.27|1104.47|1122.59|1104.79|1122.27|1104.47|3
1652775210000|2022-05-17 08:13:30|1122.26|1104.46|1122.08|1104.28|1122.26|1104.46|1122.08|1104.28|3
1652775220000|2022-05-17 08:13:40|1122|1104.2|1122|1104.2|1122.05|1104.25|1122|1104.2|11
1652775230000|2022-05-17 08:13:50|1121.99|1104.19|1121.38|1103.58|1121.99|1104.19|1121.27|1103.47|15
1652775240000|2022-05-17 08:14:00|1121.35|1103.55|1120.68|1102.88|1121.35|1103.55|1120.68|1102.88|10
1652775250000|2022-05-17 08:14:10|1120.64|1102.84|1120.98|1103.18|1121.09|1103.29|1120.64|1102.84|13
1652775260000|2022-05-17 08:14:20|1120.83|1103.03|1120.5|1102.7|1120.83|1103.03|1120.5|1102.7|8
1652775270000|2022-05-17 08:14:30|1120.2|1102.4|1119.88|1102.08|1120.2|1102.4|1119.46|1101.66|8
1652775280000|2022-05-17 08:14:40|1119.38|1101.58|1116.35|1098.55|1119.38|1101.58|1116.35|1098.55|33
1652775290000|2022-05-17 08:14:50|1116.32|1098.52|1121.15|1103.35|1121.26|1103.46|1116.32|1098.52|15
1652775300000|2022-05-17 08:15:00|1121.26|1103.46|1121.92|1104.12|1122.09|1104.29|1121.16|1103.36|12
1652775310000|2022-05-17 08:15:10|1121.94|1104.14|1121.14|1103.34|1121.96|1104.16|1121.1|1103.3|19
1652775320000|2022-05-17 08:15:20|1121.1|1103.3|1119.63|1101.83|1121.1|1103.3|1119.63|1101.83|22
1652775330000|2022-05-17 08:15:30|1119.66|1101.86|1119.23|1101.43|1119.77|1101.97|1119.12|1101.32|20
1652775340000|2022-05-17 08:15:40|1119.22|1101.42|1119.12|1101.32|1119.69|1101.89|1119.12|1101.32|9
1652775350000|2022-05-17 08:15:50|1119.11|1101.31|1118.77|1100.97|1119.11|1101.31|1118.77|1100.97|8
1652775380000|2022-05-17 08:16:20|1118.3|1100.5|1118.15|1100.35|1118.3|1100.5|1117.5|1099.7|15
1652775390000|2022-05-17 08:16:30|1118.17|1100.37|1118.12|1100.32|1118.33|1100.53|1118.12|1100.32|10
1652775400000|2022-05-17 08:16:40|1118.11|1100.31|1118.07|1100.27|1118.11|1100.31|1118.02|1100.22|7
1652775410000|2022-05-17 08:16:50|1118.02|1100.22|1119.12|1101.32|1119.51|1101.71|1118.02|1100.22|20
1652775420000|2022-05-17 08:17:00|1118.94|1101.14|1119.47|1101.67|1119.47|1101.67|1118.94|1101.14|12
1652775430000|2022-05-17 08:17:10|1119.89|1102.09|1119.89|1102.09|1119.89|1102.09|1119.89|1102.09|1
1652775460000|2022-05-17 08:17:40|1121.16|1103.36|1121.18|1103.38|1121.18|1103.38|1121.15|1103.35|4
1652775470000|2022-05-17 08:17:50|1121.19|1103.39|1121.03|1103.23|1121.21|1103.41|1120.71|1102.91|11
1652775480000|2022-05-17 08:18:00|1121.04|1103.24|1121.9|1104.1|1121.9|1104.1|1121.04|1103.24|8
1652775490000|2022-05-17 08:18:10|1121.72|1103.92|1121.9|1104.1|1121.9|1104.1|1121.72|1103.92|4
1652775500000|2022-05-17 08:18:20|1121.89|1104.09|1121.9|1104.1|1121.9|1104.1|1121.6|1103.8|5
1652775510000|2022-05-17 08:18:30|1121.68|1103.88|1121.9|1104.1|1121.9|1104.1|1121.22|1103.42|13
1652775520000|2022-05-17 08:18:40|1121.71|1103.91|1121.9|1104.1|1121.9|1104.1|1121.71|1103.91|10
1652775530000|2022-05-17 08:18:50|1121.83|1104.03|1121.57|1103.77|1121.9|1104.1|1121.56|1103.76|11
1652775540000|2022-05-17 08:19:00|1121.65|1103.85|1121.33|1103.53|1121.65|1103.85|1121.1|1103.3|14
1652775550000|2022-05-17 08:19:10|1121.4|1103.6|1121.35|1103.55|1121.4|1103.6|1121.34|1103.54|5
1652775560000|2022-05-17 08:19:20|1121.4|1103.6|1121.33|1103.53|1121.47|1103.67|1121.23|1103.43|9
1652775570000|2022-05-17 08:19:30|1121.32|1103.52|1122.12|1104.32|1122.12|1104.32|1121.28|1103.48|9
1652775580000|2022-05-17 08:19:40|1122.51|1104.71|1122.51|1104.71|1122.51|1104.71|1122.12|1104.32|3
1652775590000|2022-05-17 08:19:50|1122.12|1104.32|1122.12|1104.32|1122.12|1104.32|1122.12|1104.32|1
1652775610000|2022-05-17 08:20:10|1122.08|1104.28|1121.78|1103.98|1122.08|1104.28|1121.78|1103.98|7
1652775620000|2022-05-17 08:20:20|1121.75|1103.95|1122.7|1104.9|1122.7|1104.9|1121.53|1103.73|8
1652775630000|2022-05-17 08:20:30|1122.5|1104.7|1122.72|1104.92|1122.72|1104.92|1122.33|1104.53|6
1652775640000|2022-05-17 08:20:40|1122.79|1104.99|1123.79|1105.99|1123.79|1105.99|1122.79|1104.99|11
1652775650000|2022-05-17 08:20:50|1123.67|1105.87|1123.67|1105.87|1123.67|1105.87|1123.59|1105.79|9
1652775660000|2022-05-17 08:21:00|1123.59|1105.79|1123.61|1105.81|1123.67|1105.87|1123.59|1105.79|9
1652775670000|2022-05-17 08:21:10|1123.59|1105.79|1123.63|1105.83|1123.63|1105.83|1123.59|1105.79|9
1652775680000|2022-05-17 08:21:20|1123.46|1105.66|1123.79|1105.99|1123.79|1105.99|1123.44|1105.64|14
1652775690000|2022-05-17 08:21:30|1123.67|1105.87|1123.79|1105.99|1123.79|1105.99|1123.47|1105.67|8
1652775720000|2022-05-17 08:22:00|1124.13|1106.33|1124.82|1107.02|1124.82|1107.02|1124.13|1106.33|6
1652775730000|2022-05-17 08:22:10|1124.92|1107.12|1124.94|1107.14|1124.94|1107.14|1124.92|1107.12|2
1652775740000|2022-05-17 08:22:20|1125.37|1107.57|1125.71|1107.91|1125.71|1107.91|1125.37|1107.57|3
1652775750000|2022-05-17 08:22:30|1125.75|1107.95|1126.46|1108.66|1126.46|1108.66|1125.54|1107.74|13
1652775760000|2022-05-17 08:22:40|1126.68|1108.88|1126.8|1109|1126.8|1109|1126.41|1108.61|8
1652775770000|2022-05-17 08:22:50|1126.7|1108.9|1126.56|1108.76|1126.7|1108.9|1126.44|1108.64|12
1652775780000|2022-05-17 08:23:00|1126.51|1108.71|1126.64|1108.84|1126.8|1109|1126.44|1108.64|19
1652775790000|2022-05-17 08:23:10|1126.63|1108.83|1126.49|1108.69|1126.63|1108.83|1126.31|1108.51|18
1652775800000|2022-05-17 08:23:20|1126.5|1108.7|1126.8|1109|1126.8|1109|1125.97|1108.17|14
1652775810000|2022-05-17 08:23:30|1126.52|1108.72|1126.53|1108.73|1126.78|1108.98|1126.34|1108.54|20
1652775820000|2022-05-17 08:23:40|1126.63|1108.83|1126.8|1109|1126.8|1109|1126.53|1108.73|11
1652775830000|2022-05-17 08:23:50|1126.54|1108.74|1126.58|1108.78|1126.8|1109|1126.36|1108.56|13
1652775840000|2022-05-17 08:24:00|1126.62|1108.82|1126.8|1109|1126.8|1109|1126.51|1108.71|12
1652775850000|2022-05-17 08:24:10|1126.7|1108.9|1126.8|1109|1126.8|1109|1126.64|1108.84|6
1652775860000|2022-05-17 08:24:20|1126.64|1108.84|1126.64|1108.84|1126.8|1109|1126.61|1108.81|9
1652775870000|2022-05-17 08:24:30|1126.8|1109|1126.61|1108.81|1126.8|1109|1126.39|1108.59|11
1652775880000|2022-05-17 08:24:40|1126.52|1108.72|1126.56|1108.76|1126.6|1108.8|1126.46|1108.66|14
1652775890000|2022-05-17 08:24:50|1126.48|1108.68|1126.6|1108.8|1126.7|1108.9|1126.48|1108.68|16
1652775900000|2022-05-17 08:25:00|1126.55|1108.75|1126.4|1108.6|1126.65|1108.85|1126.3|1108.5|26
1652775910000|2022-05-17 08:25:10|1126.41|1108.61|1126.41|1108.61|1126.5|1108.7|1126.17|1108.37|19
1652775920000|2022-05-17 08:25:20|1126.44|1108.64|1126.47|1108.67|1126.48|1108.68|1126.3|1108.5|21
1652775930000|2022-05-17 08:25:30|1126.39|1108.59|1125.6|1107.8|1126.44|1108.64|1125.6|1107.8|18
1652775940000|2022-05-17 08:25:40|1125.66|1107.86|1125.7|1107.9|1126.05|1108.25|1125.58|1107.78|26
1652775950000|2022-05-17 08:25:50|1125.66|1107.86|1125.02|1107.22|1125.66|1107.86|1124.88|1107.08|15
1652775960000|2022-05-17 08:26:00|1125.04|1107.24|1124.73|1106.93|1125.23|1107.43|1124.4|1106.6|19
1652775970000|2022-05-17 08:26:10|1124.65|1106.85|1124.82|1107.02|1124.82|1107.02|1124.51|1106.71|11
1652775980000|2022-05-17 08:26:20|1124.68|1106.88|1124.38|1106.58|1124.7|1106.9|1124.37|1106.57|19
1652775990000|2022-05-17 08:26:30|1124.39|1106.59|1124.61|1106.81|1124.79|1106.99|1124.39|1106.59|19
1652776000000|2022-05-17 08:26:40|1124.37|1106.57|1123.72|1105.92|1124.47|1106.67|1123.7|1105.9|13
1652776010000|2022-05-17 08:26:50|1123.7|1105.9|1122.81|1105.01|1123.7|1105.9|1122.81|1105.01|14
1652776020000|2022-05-17 08:27:00|1122.79|1104.99|1121.69|1103.89|1122.79|1104.99|1121.67|1103.87|12
1652776030000|2022-05-17 08:27:10|1121.75|1103.95|1121.58|1103.78|1121.75|1103.95|1121.53|1103.73|16
1652776040000|2022-05-17 08:27:20|1121.59|1103.79|1121.03|1103.23|1121.59|1103.79|1120.99|1103.19|19
1652776050000|2022-05-17 08:27:30|1120.99|1103.19|1122.52|1104.72|1122.52|1104.72|1120.99|1103.19|11
1652776060000|2022-05-17 08:27:40|1122.71|1104.91|1122.9|1105.1|1122.9|1105.1|1122.52|1104.72|4
1652776070000|2022-05-17 08:27:50|1122.72|1104.92|1122.6|1104.8|1122.72|1104.92|1122.6|1104.8|4
1652776080000|2022-05-17 08:28:00|1122.57|1104.77|1122.89|1105.09|1122.9|1105.1|1122.5|1104.7|13
1652776090000|2022-05-17 08:28:10|1122.59|1104.79|1122.72|1104.92|1122.72|1104.92|1122.59|1104.79|15
1652776100000|2022-05-17 08:28:20|1122.65|1104.85|1124.06|1106.26|1124.06|1106.26|1122.59|1104.79|14
1652776110000|2022-05-17 08:28:30|1124|1106.2|1123.94|1106.14|1124.06|1106.26|1123.84|1106.04|9
1652776120000|2022-05-17 08:28:40|1123.64|1105.84|1123.99|1106.19|1123.99|1106.19|1123.64|1105.84|8
1652776130000|2022-05-17 08:28:50|1124.03|1106.23|1123.98|1106.18|1124.03|1106.23|1123.98|1106.18|5
1652776140000|2022-05-17 08:29:00|1124.01|1106.21|1122.75|1104.95|1124.06|1106.26|1122.74|1104.94|19
1652776150000|2022-05-17 08:29:10|1121.6|1103.8|1120.54|1102.74|1121.6|1103.8|1120.53|1102.73|10
1652776160000|2022-05-17 08:29:20|1120.5|1102.7|1119.8|1102|1120.58|1102.78|1119.8|1102|15
1652776180000|2022-05-17 08:29:40|1119.95|1102.15|1120.94|1103.14|1121.11|1103.31|1119.95|1102.15|12
1652776190000|2022-05-17 08:29:50|1120.98|1103.18|1120.71|1102.91|1121.16|1103.36|1120.62|1102.82|17
1652776200000|2022-05-17 08:30:00|1120.69|1102.89|1120.87|1103.07|1120.87|1103.07|1120.69|1102.89|7
1652776210000|2022-05-17 08:30:10|1120.91|1103.11|1119.84|1102.04|1121.04|1103.24|1119.4|1101.6|14
1652776220000|2022-05-17 08:30:20|1119.83|1102.03|1119.61|1101.81|1119.83|1102.03|1119.58|1101.78|17
1652776230000|2022-05-17 08:30:30|1119.58|1101.78|1119.64|1101.84|1119.64|1101.84|1119.18|1101.38|17
1652776240000|2022-05-17 08:30:40|1119.54|1101.74|1119|1101.2|1119.64|1101.84|1118.86|1101.06|14
1652776250000|2022-05-17 08:30:50|1119.01|1101.21|1119.19|1101.39|1119.2|1101.4|1119.01|1101.21|3
1652776260000|2022-05-17 08:31:00|1118.86|1101.06|1117.97|1100.17|1119.07|1101.27|1117.97|1100.17|12
1652776270000|2022-05-17 08:31:10|1118.11|1100.31|1118.02|1100.22|1118.11|1100.31|1117.6|1099.8|10
1652776280000|2022-05-17 08:31:20|1118.16|1100.36|1118.79|1100.99|1118.79|1100.99|1118.16|1100.36|9
1652776290000|2022-05-17 08:31:30|1118.8|1101|1118.94|1101.14|1119|1101.2|1118.8|1101|4
1652776300000|2022-05-17 08:31:40|1118.89|1101.09|1118.75|1100.95|1118.89|1101.09|1118.6|1100.8|10
1652776310000|2022-05-17 08:31:50|1118.78|1100.98|1118.71|1100.91|1118.78|1100.98|1118.15|1100.35|18
1652776320000|2022-05-17 08:32:00|1118.59|1100.79|1119|1101.2|1119|1101.2|1118.59|1100.79|22
1652776330000|2022-05-17 08:32:10|1119.01|1101.21|1118.88|1101.08|1119.01|1101.21|1118.72|1100.92|11
1652776340000|2022-05-17 08:32:20|1118.93|1101.13|1118.78|1100.98|1118.96|1101.16|1118.76|1100.96|8
1652776350000|2022-05-17 08:32:30|1118.82|1101.02|1119.09|1101.29|1119.09|1101.29|1118.82|1101.02|7
1652776360000|2022-05-17 08:32:40|1119|1101.2|1119|1101.2|1119|1101.2|1119|1101.2|1
1652776380000|2022-05-17 08:33:00|1119.03|1101.23|1119.09|1101.29|1119.09|1101.29|1119.03|1101.23|3
1652776390000|2022-05-17 08:33:10|1119.5|1101.7|1121.11|1103.31|1121.11|1103.31|1119.5|1101.7|7
1652776400000|2022-05-17 08:33:20|1121.23|1103.43|1122.04|1104.24|1122.36|1104.56|1121.23|1103.43|22
1652776410000|2022-05-17 08:33:30|1122.19|1104.39|1122.62|1104.82|1122.94|1105.14|1122.19|1104.39|20
1652776420000|2022-05-17 08:33:40|1122.53|1104.73|1122.79|1104.99|1122.96|1105.16|1122.09|1104.29|17
1652776430000|2022-05-17 08:33:50|1122.68|1104.88|1122.62|1104.82|1122.68|1104.88|1122.45|1104.65|11
1652776440000|2022-05-17 08:34:00|1122.39|1104.59|1123.05|1105.25|1123.05|1105.25|1122.09|1104.29|18
1652776450000|2022-05-17 08:34:10|1123.02|1105.22|1124.08|1106.28|1125.12|1107.32|1123.02|1105.22|22
1652776460000|2022-05-17 08:34:20|1124.07|1106.27|1124.09|1106.29|1124.18|1106.38|1123.79|1105.99|20
1652776470000|2022-05-17 08:34:30|1124.02|1106.22|1123.59|1105.79|1124.02|1106.22|1123.17|1105.37|23
1652776480000|2022-05-17 08:34:40|1123.57|1105.77|1122.88|1105.08|1123.62|1105.82|1122.88|1105.08|16
1652776490000|2022-05-17 08:34:50|1122.84|1105.04|1122.63|1104.83|1122.88|1105.08|1122.62|1104.82|9
1652776500000|2022-05-17 08:35:00|1122.62|1104.82|1122.87|1105.07|1123.14|1105.34|1122.13|1104.33|25
1652776510000|2022-05-17 08:35:10|1122.83|1105.03|1122.67|1104.87|1122.83|1105.03|1122.62|1104.82|10
1652776520000|2022-05-17 08:35:20|1122.62|1104.82|1121.94|1104.14|1122.62|1104.82|1121.77|1103.97|15
1652776530000|2022-05-17 08:35:30|1121.95|1104.15|1122.02|1104.22|1122.02|1104.22|1121.79|1103.99|11
1652776540000|2022-05-17 08:35:40|1121.98|1104.18|1122.26|1104.46|1122.26|1104.46|1121.98|1104.18|5
1652776550000|2022-05-17 08:35:50|1122.58|1104.78|1122.58|1104.78|1122.58|1104.78|1122.58|1104.78|1
1652776560000|2022-05-17 08:36:00|1122.26|1104.46|1122.74|1104.94|1122.74|1104.94|1122.22|1104.42|5
1652776570000|2022-05-17 08:36:10|1122.91|1105.11|1123.86|1106.06|1123.86|1106.06|1122.91|1105.11|14
1652776580000|2022-05-17 08:36:20|1123.89|1106.09|1123.52|1105.72|1123.9|1106.1|1123.38|1105.58|15
1652776590000|2022-05-17 08:36:30|1123.51|1105.71|1122.8|1105|1123.51|1105.71|1122.8|1105|9
1652776600000|2022-05-17 08:36:40|1122.85|1105.05|1122.59|1104.79|1123.02|1105.22|1122.58|1104.78|14
1652776610000|2022-05-17 08:36:50|1122.6|1104.8|1122.64|1104.84|1122.64|1104.84|1122.07|1104.27|10
1652776620000|2022-05-17 08:37:00|1122.6|1104.8|1122.15|1104.35|1122.65|1104.85|1122.07|1104.27|13
1652776630000|2022-05-17 08:37:10|1122.18|1104.38|1123.7|1105.9|1123.7|1105.9|1122.18|1104.38|15
1652776640000|2022-05-17 08:37:20|1123.71|1105.91|1123.9|1106.1|1123.9|1106.1|1123.71|1105.91|5
1652776650000|2022-05-17 08:37:30|1123.92|1106.12|1123.93|1106.13|1123.93|1106.13|1123.92|1106.12|2
1652776660000|2022-05-17 08:37:40|1123.92|1106.12|1124.18|1106.38|1124.18|1106.38|1123.67|1105.87|13
1652776670000|2022-05-17 08:37:50|1124.12|1106.32|1124.18|1106.38|1124.18|1106.38|1124.03|1106.23|8
1652776680000|2022-05-17 08:38:00|1124.1|1106.3|1125.04|1107.24|1125.04|1107.24|1124|1106.2|16
1652776690000|2022-05-17 08:38:10|1125.03|1107.23|1125.04|1107.24|1125.04|1107.24|1124.91|1107.11|6
1652776710000|2022-05-17 08:38:30|1124.94|1107.14|1124.84|1107.04|1124.94|1107.14|1124.52|1106.72|15
1652776720000|2022-05-17 08:38:40|1124.81|1107.01|1124.92|1107.12|1124.92|1107.12|1124.68|1106.88|9
1652776730000|2022-05-17 08:38:50|1124.9|1107.1|1124.85|1107.05|1124.97|1107.17|1124.77|1106.97|9
1652776740000|2022-05-17 08:39:00|1124.83|1107.03|1126.19|1108.39|1126.19|1108.39|1124.83|1107.03|11
1652776750000|2022-05-17 08:39:10|1126.33|1108.53|1127.65|1109.85|1128.04|1110.24|1126.33|1108.53|18
1652776760000|2022-05-17 08:39:20|1127.51|1109.71|1127.06|1109.26|1127.57|1109.77|1127.05|1109.25|19
1652776770000|2022-05-17 08:39:30|1127|1109.2|1126.75|1108.95|1127.16|1109.36|1126.74|1108.94|9
1652776780000|2022-05-17 08:39:40|1126.73|1108.93|1127.62|1109.82|1127.62|1109.82|1126.34|1108.54|20
1652776790000|2022-05-17 08:39:50|1127.8|1110|1129.66|1111.86|1130.64|1112.84|1127.8|1110|18
1652776800000|2022-05-17 08:40:00|1129.88|1112.08|1129.41|1111.61|1129.88|1112.08|1129.22|1111.42|16
1652776810000|2022-05-17 08:40:10|1129.39|1111.59|1129.08|1111.28|1129.88|1112.08|1129.08|1111.28|12
1652776820000|2022-05-17 08:40:20|1129.01|1111.21|1127.66|1109.86|1129.01|1111.21|1127.66|1109.86|17
1652776830000|2022-05-17 08:40:30|1127.68|1109.88|1127.04|1109.24|1127.88|1110.08|1127.02|1109.22|20
1652776840000|2022-05-17 08:40:40|1127.03|1109.23|1125.96|1108.16|1127.24|1109.44|1125.96|1108.16|20
1652776850000|2022-05-17 08:40:50|1126.41|1108.61|1125.73|1107.93|1126.41|1108.61|1125.73|1107.93|19
1652776860000|2022-05-17 08:41:00|1125.93|1108.13|1126.95|1109.15|1126.95|1109.15|1125.73|1107.93|10
1652776870000|2022-05-17 08:41:10|1126.94|1109.14|1126.73|1108.93|1126.95|1109.15|1126.73|1108.93|14
1652776880000|2022-05-17 08:41:20|1126.74|1108.94|1126.99|1109.19|1126.99|1109.19|1126.73|1108.93|13
1652776890000|2022-05-17 08:41:30|1126.98|1109.18|1126.82|1109.02|1126.98|1109.18|1126.77|1108.97|5
1652776900000|2022-05-17 08:41:40|1126.73|1108.93|1126.52|1108.72|1126.73|1108.93|1126.24|1108.44|11
1652776910000|2022-05-17 08:41:50|1126.7|1108.9|1126.7|1108.9|1126.7|1108.9|1126.18|1108.38|17
1652776920000|2022-05-17 08:42:00|1126.74|1108.94|1126.3|1108.5|1126.75|1108.95|1126.3|1108.5|12
1652776930000|2022-05-17 08:42:10|1126.26|1108.46|1125.94|1108.14|1126.26|1108.46|1125.94|1108.14|18
1652776940000|2022-05-17 08:42:20|1125.95|1108.15|1125.73|1107.93|1125.95|1108.15|1125.73|1107.93|7
1652776950000|2022-05-17 08:42:30|1125.75|1107.95|1126.42|1108.62|1126.42|1108.62|1125.73|1107.93|9
1652776960000|2022-05-17 08:42:40|1126.48|1108.68|1125.91|1108.11|1126.77|1108.97|1125.8|1108|14
1652776970000|2022-05-17 08:42:50|1126.4|1108.6|1126.66|1108.86|1126.66|1108.86|1126.4|1108.6|3
1652776980000|2022-05-17 08:43:00|1126.72|1108.92|1126.74|1108.94|1126.95|1109.15|1126.72|1108.92|9
1652776990000|2022-05-17 08:43:10|1126.67|1108.87|1126.95|1109.15|1126.95|1109.15|1126.44|1108.64|12
1652777000000|2022-05-17 08:43:20|1126.79|1108.99|1127|1109.2|1127|1109.2|1126.79|1108.99|4
1652777050000|2022-05-17 08:44:10|1126.95|1109.15|1126.95|1109.15|1126.95|1109.15|1126.95|1109.15|1
1652777060000|2022-05-17 08:44:20|1127|1109.2|1127.54|1109.74|1127.54|1109.74|1127|1109.2|17
1652777070000|2022-05-17 08:44:30|1127.77|1109.97|1128.18|1110.38|1128.51|1110.71|1127.77|1109.97|17
1652777080000|2022-05-17 08:44:40|1128.23|1110.43|1127.2|1109.4|1128.4|1110.6|1127.2|1109.4|21
1652777090000|2022-05-17 08:44:50|1127.19|1109.39|1126.95|1109.15|1127.19|1109.39|1126.95|1109.15|6
1652777100000|2022-05-17 08:45:00|1127|1109.2|1127.12|1109.32|1127.62|1109.82|1127|1109.2|23
1652777110000|2022-05-17 08:45:10|1127.1|1109.3|1126.95|1109.15|1127.35|1109.55|1126.95|1109.15|12
1652777120000|2022-05-17 08:45:20|1126.33|1108.53|1125.59|1107.79|1126.33|1108.53|1125.59|1107.79|8
1652777130000|2022-05-17 08:45:30|1125.6|1107.8|1125.57|1107.77|1126.03|1108.23|1125.49|1107.69|14
1652777140000|2022-05-17 08:45:40|1125.54|1107.74|1125.81|1108.01|1125.81|1108.01|1125.52|1107.72|16
1652777150000|2022-05-17 08:45:50|1125.94|1108.14|1126|1108.2|1126.69|1108.89|1125.94|1108.14|22
1652777160000|2022-05-17 08:46:00|1125.99|1108.19|1125.67|1107.87|1126.01|1108.21|1125.67|1107.87|18
1652777170000|2022-05-17 08:46:10|1125.72|1107.92|1125.67|1107.87|1125.72|1107.92|1125.61|1107.81|16
1652777180000|2022-05-17 08:46:20|1125.66|1107.86|1125.65|1107.85|1125.67|1107.87|1125.6|1107.8|4
1652777190000|2022-05-17 08:46:30|1125.67|1107.87|1125.67|1107.87|1125.67|1107.87|1125.67|1107.87|1
1652777200000|2022-05-17 08:46:40|1125.66|1107.86|1125.75|1107.95|1125.75|1107.95|1125.66|1107.86|5
1652777210000|2022-05-17 08:46:50|1125.83|1108.03|1126.65|1108.85|1126.65|1108.85|1125.83|1108.03|6
1652777220000|2022-05-17 08:47:00|1126.45|1108.65|1125.98|1108.18|1126.62|1108.82|1125.95|1108.15|16
1652777230000|2022-05-17 08:47:10|1125.97|1108.17|1125.15|1107.35|1125.97|1108.17|1125.15|1107.35|11
1652777240000|2022-05-17 08:47:20|1125.12|1107.32|1125.65|1107.85|1125.78|1107.98|1125.12|1107.32|20
1652777250000|2022-05-17 08:47:30|1125.64|1107.84|1124.97|1107.17|1125.64|1107.84|1124.97|1107.17|16
1652777260000|2022-05-17 08:47:40|1124.96|1107.16|1125.32|1107.52|1125.34|1107.54|1124.34|1106.54|23
1652777270000|2022-05-17 08:47:50|1125.34|1107.54|1125.7|1107.9|1125.7|1107.9|1125.33|1107.53|10
1652777280000|2022-05-17 08:48:00|1125.67|1107.87|1125.58|1107.78|1125.67|1107.87|1125.22|1107.42|13
1652777290000|2022-05-17 08:48:10|1125.65|1107.85|1125.11|1107.31|1125.65|1107.85|1125.11|1107.31|16
1652777300000|2022-05-17 08:48:20|1125.1|1107.3|1125.57|1107.77|1125.72|1107.92|1125.09|1107.29|19
1652777310000|2022-05-17 08:48:30|1125.38|1107.58|1125.39|1107.59|1125.42|1107.62|1125.21|1107.41|20
1652777320000|2022-05-17 08:48:40|1125.34|1107.54|1125.35|1107.55|1125.72|1107.92|1125.34|1107.54|20
1652777330000|2022-05-17 08:48:50|1125.34|1107.54|1125.11|1107.31|1125.5|1107.7|1125.11|1107.31|22
1652777340000|2022-05-17 08:49:00|1125.14|1107.34|1124.96|1107.16|1125.28|1107.48|1124.72|1106.92|21
1652777350000|2022-05-17 08:49:10|1124.92|1107.12|1124.94|1107.14|1125.18|1107.38|1124.82|1107.02|20
1652777360000|2022-05-17 08:49:20|1124.65|1106.85|1124.75|1106.95|1124.75|1106.95|1124.64|1106.84|10
1652777370000|2022-05-17 08:49:30|1124.54|1106.74|1124.59|1106.79|1124.66|1106.86|1124.49|1106.69|14
1652777380000|2022-05-17 08:49:40|1124.36|1106.56|1124.53|1106.73|1124.59|1106.79|1124.25|1106.45|14
1652777390000|2022-05-17 08:49:50|1124.55|1106.75|1124.53|1106.73|1124.59|1106.79|1124.5|1106.7|6
1652777400000|2022-05-17 08:50:00|1124.5|1106.7|1124.43|1106.63|1124.55|1106.75|1124.42|1106.62|6
1652777410000|2022-05-17 08:50:10|1124.45|1106.65|1123.69|1105.89|1124.45|1106.65|1123.69|1105.89|9
1652777420000|2022-05-17 08:50:20|1123.7|1105.9|1123.7|1105.9|1123.95|1106.15|1123.69|1105.89|16
1652777430000|2022-05-17 08:50:30|1123.69|1105.89|1123.92|1106.12|1123.92|1106.12|1123.58|1105.78|8
1652777440000|2022-05-17 08:50:40|1123.69|1105.89|1123.59|1105.79|1123.75|1105.95|1123.59|1105.79|6
1652777450000|2022-05-17 08:50:50|1123.45|1105.65|1123.29|1105.49|1123.45|1105.65|1123.2|1105.4|13
1652777460000|2022-05-17 08:51:00|1123.37|1105.57|1123.76|1105.96|1123.76|1105.96|1123.37|1105.57|7
1652777470000|2022-05-17 08:51:10|1123.6|1105.8|1123.7|1105.9|1123.72|1105.92|1123.6|1105.8|8
1652777480000|2022-05-17 08:51:20|1123.72|1105.92|1123.7|1105.9|1123.72|1105.92|1123.7|1105.9|2
1652777490000|2022-05-17 08:51:30|1123.69|1105.89|1123.74|1105.94|1123.74|1105.94|1123.69|1105.89|3
1652777500000|2022-05-17 08:51:40|1123.77|1105.97|1124.13|1106.33|1124.13|1106.33|1123.74|1105.94|6
1652777510000|2022-05-17 08:51:50|1124.2|1106.4|1124.52|1106.72|1124.52|1106.72|1123.97|1106.17|12
1652777520000|2022-05-17 08:52:00|1124.58|1106.78|1124.51|1106.71|1124.7|1106.9|1124.46|1106.66|13
1652777530000|2022-05-17 08:52:10|1124.52|1106.72|1124.57|1106.77|1124.57|1106.77|1124.18|1106.38|13
1652777540000|2022-05-17 08:52:20|1124.56|1106.76|1124.05|1106.25|1124.57|1106.77|1124.05|1106.25|10
1652777550000|2022-05-17 08:52:30|1124.07|1106.27|1124.01|1106.21|1124.6|1106.8|1124.01|1106.21|18
1652777560000|2022-05-17 08:52:40|1123.97|1106.17|1123.71|1105.91|1123.97|1106.17|1123.64|1105.84|10
1652777570000|2022-05-17 08:52:50|1123.7|1105.9|1123.21|1105.41|1123.82|1106.02|1123.21|1105.41|14
1652777580000|2022-05-17 08:53:00|1123.18|1105.38|1122.84|1105.04|1123.19|1105.39|1122.73|1104.93|13
1652777590000|2022-05-17 08:53:10|1122.74|1104.94|1122.82|1105.02|1122.82|1105.02|1122.74|1104.94|4
1652777600000|2022-05-17 08:53:20|1122.85|1105.05|1122.82|1105.02|1122.88|1105.08|1122.73|1104.93|8
1652777610000|2022-05-17 08:53:30|1123.06|1105.26|1122.73|1104.93|1123.41|1105.61|1122.73|1104.93|14
1652777620000|2022-05-17 08:53:40|1122.76|1104.96|1123.18|1105.38|1123.19|1105.39|1122.76|1104.96|5
1652777630000|2022-05-17 08:53:50|1123.27|1105.47|1123.43|1105.63|1123.44|1105.64|1123.27|1105.47|5
1652777640000|2022-05-17 08:54:00|1123.44|1105.64|1123.49|1105.69|1123.5|1105.7|1123.43|1105.63|9
1652777650000|2022-05-17 08:54:10|1123.5|1105.7|1123.9|1106.1|1124|1106.2|1123.5|1105.7|19
1652777660000|2022-05-17 08:54:20|1123.81|1106.01|1123.49|1105.69|1123.81|1106.01|1123.41|1105.61|13
1652777670000|2022-05-17 08:54:30|1123.46|1105.66|1123.62|1105.82|1123.73|1105.93|1123.46|1105.66|14
1652777680000|2022-05-17 08:54:40|1123.61|1105.81|1123.5|1105.7|1123.61|1105.81|1123.47|1105.67|10
1652777690000|2022-05-17 08:54:50|1123.66|1105.86|1124.02|1106.22|1124.02|1106.22|1123.66|1105.86|20
1652777700000|2022-05-17 08:55:00|1123.9|1106.1|1123.45|1105.65|1123.93|1106.13|1123.45|1105.65|9
1652777710000|2022-05-17 08:55:10|1123.44|1105.64|1123.6|1105.8|1123.76|1105.96|1123.44|1105.64|8
1652777720000|2022-05-17 08:55:20|1123.58|1105.78|1123.43|1105.63|1123.59|1105.79|1123.38|1105.58|11
1652777730000|2022-05-17 08:55:30|1123.59|1105.79|1123.45|1105.65|1123.62|1105.82|1123.45|1105.65|6
1652777740000|2022-05-17 08:55:40|1123.42|1105.62|1123.45|1105.65|1123.63|1105.83|1123.39|1105.59|15
1652777750000|2022-05-17 08:55:50|1123.44|1105.64|1123.58|1105.78|1123.58|1105.78|1123.42|1105.62|7
1652777760000|2022-05-17 08:56:00|1123.55|1105.75|1123.58|1105.78|1123.58|1105.78|1123.55|1105.75|4
1652777770000|2022-05-17 08:56:10|1123.55|1105.75|1123.39|1105.59|1123.55|1105.75|1123.39|1105.59|9
1652777780000|2022-05-17 08:56:20|1123.38|1105.58|1123.37|1105.57|1123.39|1105.59|1123.37|1105.57|4
1652777790000|2022-05-17 08:56:30|1123.39|1105.59|1123.42|1105.62|1123.44|1105.64|1123.39|1105.59|6
1652777800000|2022-05-17 08:56:40|1123.41|1105.61|1123.43|1105.63|1123.44|1105.64|1123.41|1105.61|3
1652777810000|2022-05-17 08:56:50|1123.42|1105.62|1123.4|1105.6|1123.44|1105.64|1123.37|1105.57|13
1652777820000|2022-05-17 08:57:00|1123.39|1105.59|1123.52|1105.72|1123.52|1105.72|1123.39|1105.59|7
1652777830000|2022-05-17 08:57:10|1123.5|1105.7|1123.49|1105.69|1123.5|1105.7|1123.41|1105.61|13
1652777840000|2022-05-17 08:57:20|1123.45|1105.65|1123.4|1105.6|1123.45|1105.65|1123.4|1105.6|4
1652777850000|2022-05-17 08:57:30|1123.39|1105.59|1123.44|1105.64|1123.44|1105.64|1123.38|1105.58|3
1652777860000|2022-05-17 08:57:40|1123.53|1105.73|1123.41|1105.61|1123.54|1105.74|1123.41|1105.61|6
1652777870000|2022-05-17 08:57:50|1123.42|1105.62|1123.51|1105.71|1123.54|1105.74|1123.42|1105.62|5
1652777880000|2022-05-17 08:58:00|1123.45|1105.65|1123.44|1105.64|1123.52|1105.72|1123.41|1105.61|14
1652777890000|2022-05-17 08:58:10|1123.41|1105.61|1122.75|1104.95|1123.44|1105.64|1122.71|1104.91|20
1652777900000|2022-05-17 08:58:20|1122.77|1104.97|1122.73|1104.93|1122.82|1105.02|1122.55|1104.75|17
1652777910000|2022-05-17 08:58:30|1122.89|1105.09|1122.29|1104.49|1122.94|1105.14|1122.29|1104.49|16
1652777920000|2022-05-17 08:58:40|1122.23|1104.43|1121.69|1103.89|1122.23|1104.43|1121.66|1103.86|8
1652777930000|2022-05-17 08:58:50|1121.72|1103.92|1121.69|1103.89|1121.75|1103.95|1121.69|1103.89|10
1652777940000|2022-05-17 08:59:00|1121.63|1103.83|1121.89|1104.09|1121.94|1104.14|1121.6|1103.8|17
1652777950000|2022-05-17 08:59:10|1121.87|1104.07|1121.25|1103.45|1121.87|1104.07|1120.94|1103.14|19
1652777960000|2022-05-17 08:59:20|1121.24|1103.44|1121|1103.2|1121.24|1103.44|1121|1103.2|4
1652777970000|2022-05-17 08:59:30|1120.92|1103.12|1120.92|1103.12|1120.92|1103.12|1120.92|1103.12|1
1652777980000|2022-05-17 08:59:40|1120.47|1102.67|1119.6|1101.8|1120.47|1102.67|1119.46|1101.66|16
1652777990000|2022-05-17 08:59:50|1119.61|1101.81|1119.34|1101.54|1119.61|1101.81|1119.25|1101.45|17
1652778000000|2022-05-17 09:00:00|1119.32|1101.52|1118.94|1101.14|1119.32|1101.52|1118.85|1101.05|12
1652778010000|2022-05-17 09:00:10|1118.96|1101.16|1119.85|1102.05|1119.95|1102.15|1118.94|1101.14|18
1652778020000|2022-05-17 09:00:20|1119.88|1102.08|1120.56|1102.76|1120.56|1102.76|1119.88|1102.08|15
1652778030000|2022-05-17 09:00:30|1120.57|1102.77|1120.15|1102.35|1120.67|1102.87|1120.15|1102.35|19
1652778040000|2022-05-17 09:00:40|1120.17|1102.37|1119.77|1101.97|1120.18|1102.38|1119.77|1101.97|12
1652778050000|2022-05-17 09:00:50|1119.79|1101.99|1119.37|1101.57|1119.79|1101.99|1119.31|1101.51|15
1652778060000|2022-05-17 09:01:00|1119.38|1101.58|1119.26|1101.46|1119.38|1101.58|1119.19|1101.39|14
1652778070000|2022-05-17 09:01:10|1119.23|1101.43|1119.46|1101.66|1119.47|1101.67|1119.2|1101.4|10
1652778080000|2022-05-17 09:01:20|1119.47|1101.67|1119.17|1101.37|1119.47|1101.67|1119.17|1101.37|6
1652778090000|2022-05-17 09:01:30|1119.16|1101.36|1119.2|1101.4|1119.2|1101.4|1119.14|1101.34|11
1652778100000|2022-05-17 09:01:40|1119.21|1101.41|1119.47|1101.67|1119.47|1101.67|1119.21|1101.41|6
1652778130000|2022-05-17 09:02:10|1119.69|1101.89|1120|1102.2|1120|1102.2|1119.69|1101.89|6
1652778150000|2022-05-17 09:02:30|1120.01|1102.21|1120.98|1103.18|1120.98|1103.18|1120.01|1102.21|15
1652778160000|2022-05-17 09:02:40|1121.01|1103.21|1121.05|1103.25|1121.05|1103.25|1121.01|1103.21|3
1652778170000|2022-05-17 09:02:50|1121.03|1103.23|1120.68|1102.88|1121.03|1103.23|1120.6|1102.8|9
1652778180000|2022-05-17 09:03:00|1120.7|1102.9|1121.15|1103.35|1121.15|1103.35|1120.7|1102.9|12
1652778190000|2022-05-17 09:03:10|1121.53|1103.73|1121.5|1103.7|1121.7|1103.9|1121.49|1103.69|4
1652778200000|2022-05-17 09:03:20|1121.7|1103.9|1121.92|1104.12|1121.92|1104.12|1121.7|1103.9|8
1652778210000|2022-05-17 09:03:30|1121.74|1103.94|1122.44|1104.64|1122.45|1104.65|1121.74|1103.94|5
1652778220000|2022-05-17 09:03:40|1122.47|1104.67|1122.53|1104.73|1122.71|1104.91|1122.36|1104.56|12
1652778230000|2022-05-17 09:03:50|1122.52|1104.72|1122.71|1104.91|1122.71|1104.91|1122.52|1104.72|2
1652778240000|2022-05-17 09:04:00|1122.74|1104.94|1122.8|1105|1122.8|1105|1122.74|1104.94|3
1652778250000|2022-05-17 09:04:10|1122.81|1105.01|1122.84|1105.04|1122.84|1105.04|1122.81|1105.01|2
1652778260000|2022-05-17 09:04:20|1122.88|1105.08|1122.9|1105.1|1122.9|1105.1|1122.88|1105.08|2
1652778270000|2022-05-17 09:04:30|1122.88|1105.08|1122.66|1104.86|1122.88|1105.08|1122.66|1104.86|8
1652778280000|2022-05-17 09:04:40|1122.67|1104.87|1122.21|1104.41|1122.67|1104.87|1122.21|1104.41|11
1652778290000|2022-05-17 09:04:50|1122.52|1104.72|1122.52|1104.72|1122.52|1104.72|1122.52|1104.72|1
1652778300000|2022-05-17 09:05:00|1122.21|1104.41|1121.55|1103.75|1122.52|1104.72|1121.53|1103.73|6
1652778310000|2022-05-17 09:05:10|1121.52|1103.72|1122.56|1104.76|1122.56|1104.76|1121.38|1103.58|21
1652778320000|2022-05-17 09:05:20|1122.58|1104.78|1123.05|1105.25|1123.05|1105.25|1122.57|1104.77|13
1652778340000|2022-05-17 09:05:40|1123.08|1105.28|1123.82|1106.02|1123.82|1106.02|1123.08|1105.28|7
1652778350000|2022-05-17 09:05:50|1123.98|1106.18|1124.06|1106.26|1124.06|1106.26|1123.98|1106.18|2
1652778360000|2022-05-17 09:06:00|1124.04|1106.24|1123.88|1106.08|1124.04|1106.24|1123.88|1106.08|3
1652778370000|2022-05-17 09:06:10|1123.89|1106.09|1123.94|1106.14|1123.98|1106.18|1123.79|1105.99|19
1652778380000|2022-05-17 09:06:20|1123.78|1105.98|1123.92|1106.12|1124.05|1106.25|1123.68|1105.88|19
1652778390000|2022-05-17 09:06:30|1123.93|1106.13|1123.98|1106.18|1123.98|1106.18|1123.82|1106.02|13
1652778400000|2022-05-17 09:06:40|1123.9|1106.1|1123.85|1106.05|1123.9|1106.1|1123.77|1105.97|4
1652778410000|2022-05-17 09:06:50|1123.77|1105.97|1123.7|1105.9|1123.85|1106.05|1123.61|1105.81|11
1652778420000|2022-05-17 09:07:00|1123.73|1105.93|1123.7|1105.9|1123.73|1105.93|1123.7|1105.9|2
1652778430000|2022-05-17 09:07:10|1123.69|1105.89|1122.73|1104.93|1123.69|1105.89|1122.73|1104.93|12
1652778440000|2022-05-17 09:07:20|1122.37|1104.57|1122.57|1104.77|1122.6|1104.8|1122.34|1104.54|10
1652778450000|2022-05-17 09:07:30|1122.56|1104.76|1122.65|1104.85|1122.87|1105.07|1122.56|1104.76|5
1652778460000|2022-05-17 09:07:40|1122.87|1105.07|1122.87|1105.07|1122.87|1105.07|1122.87|1105.07|1
1652778470000|2022-05-17 09:07:50|1122.65|1104.85|1122.87|1105.07|1122.87|1105.07|1122.65|1104.85|8
1652778480000|2022-05-17 09:08:00|1122.85|1105.05|1121.8|1104|1122.85|1105.05|1121.77|1103.97|5
1652778490000|2022-05-17 09:08:10|1121.78|1103.98|1122.04|1104.24|1122.04|1104.24|1121.78|1103.98|3
1652778500000|2022-05-17 09:08:20|1122.11|1104.31|1122.95|1105.15|1122.95|1105.15|1122.11|1104.31|10
1652778510000|2022-05-17 09:08:30|1123.01|1105.21|1123.72|1105.92|1123.72|1105.92|1123.01|1105.21|12
1652778520000|2022-05-17 09:08:40|1123.69|1105.89|1123.75|1105.95|1123.75|1105.95|1123.69|1105.89|3
1652778540000|2022-05-17 09:09:00|1123.73|1105.93|1123.42|1105.62|1123.73|1105.93|1123.17|1105.37|10
1652778550000|2022-05-17 09:09:10|1123.41|1105.61|1123.38|1105.58|1123.41|1105.61|1123.35|1105.55|9
1652778560000|2022-05-17 09:09:20|1123.37|1105.57|1123.43|1105.63|1123.47|1105.67|1123.33|1105.53|7
1652778570000|2022-05-17 09:09:30|1123.42|1105.62|1123.66|1105.86|1123.73|1105.93|1123.42|1105.62|14
1652778580000|2022-05-17 09:09:40|1123.65|1105.85|1123.52|1105.72|1123.68|1105.88|1123.52|1105.72|9
1652778590000|2022-05-17 09:09:50|1123.45|1105.65|1123.45|1105.65|1123.45|1105.65|1123.42|1105.62|9
1652778600000|2022-05-17 09:10:00|1123.59|1105.79|1124.18|1106.38|1124.18|1106.38|1123.59|1105.79|15
1652778610000|2022-05-17 09:10:10|1124.39|1106.59|1125.2|1107.4|1125.2|1107.4|1124.39|1106.59|13
1652778620000|2022-05-17 09:10:20|1125.24|1107.44|1126.33|1108.53|1126.68|1108.88|1125.24|1107.44|14
1652778630000|2022-05-17 09:10:30|1126.31|1108.51|1125.83|1108.03|1126.31|1108.51|1125.74|1107.94|15
1652778640000|2022-05-17 09:10:40|1125.8|1108|1125.11|1107.31|1125.8|1108|1125.1|1107.3|12
1652778650000|2022-05-17 09:10:50|1125.17|1107.37|1124.33|1106.53|1125.17|1107.37|1124.33|1106.53|22
1652778660000|2022-05-17 09:11:00|1124.32|1106.52|1123.57|1105.77|1124.32|1106.52|1123.55|1105.75|13
1652778670000|2022-05-17 09:11:10|1123.55|1105.75|1123.34|1105.54|1123.55|1105.75|1123.29|1105.49|18
1652778680000|2022-05-17 09:11:20|1123.27|1105.47|1123.08|1105.28|1123.55|1105.75|1123.08|1105.28|8
1652778690000|2022-05-17 09:11:30|1122.96|1105.16|1122.57|1104.77|1122.96|1105.16|1122.56|1104.76|9
1652778700000|2022-05-17 09:11:40|1122.59|1104.79|1122.93|1105.13|1122.93|1105.13|1122.59|1104.79|11
1652778710000|2022-05-17 09:11:50|1122.97|1105.17|1122.97|1105.17|1122.97|1105.17|1122.97|1105.17|1
1652778720000|2022-05-17 09:12:00|1122.95|1105.15|1122.88|1105.08|1122.95|1105.15|1122.88|1105.08|6
1652778730000|2022-05-17 09:12:10|1122.85|1105.05|1122.43|1104.63|1122.85|1105.05|1122.43|1104.63|6
1652778740000|2022-05-17 09:12:20|1122.45|1104.65|1122.28|1104.48|1122.93|1105.13|1122.27|1104.47|19
1652778750000|2022-05-17 09:12:30|1122.27|1104.47|1122.41|1104.61|1122.59|1104.79|1122.26|1104.46|13
1652778760000|2022-05-17 09:12:40|1122.4|1104.6|1122.04|1104.24|1122.4|1104.6|1122.04|1104.24|3
1652778770000|2022-05-17 09:12:50|1122.06|1104.26|1122|1104.2|1122.09|1104.29|1122|1104.2|9
1652778780000|2022-05-17 09:13:00|1122.06|1104.26|1122.55|1104.75|1122.58|1104.78|1122.06|1104.26|8
1652778790000|2022-05-17 09:13:10|1122.59|1104.79|1122.77|1104.97|1122.77|1104.97|1122.19|1104.39|13
1652778800000|2022-05-17 09:13:20|1122.75|1104.95|1122.69|1104.89|1122.79|1104.99|1122.69|1104.89|13
1652778810000|2022-05-17 09:13:30|1122.68|1104.88|1122.68|1104.88|1122.73|1104.93|1122.68|1104.88|10
1652778820000|2022-05-17 09:13:40|1122.67|1104.87|1121.9|1104.1|1122.73|1104.93|1121.9|1104.1|13
1652778830000|2022-05-17 09:13:50|1121.87|1104.07|1121.85|1104.05|1121.87|1104.07|1121.85|1104.05|3
1652778840000|2022-05-17 09:14:00|1121.87|1104.07|1121.9|1104.1|1121.9|1104.1|1121.87|1104.07|3
1652778850000|2022-05-17 09:14:10|1121.87|1104.07|1121.88|1104.08|1121.9|1104.1|1121.87|1104.07|4
1652778860000|2022-05-17 09:14:20|1121.89|1104.09|1121.9|1104.1|1121.9|1104.1|1121.88|1104.08|6
1652778870000|2022-05-17 09:14:30|1121.87|1104.07|1121.87|1104.07|1121.88|1104.08|1121.87|1104.07|5
1652778880000|2022-05-17 09:14:40|1121.88|1104.08|1121.85|1104.05|1121.88|1104.08|1121.85|1104.05|4
1652778890000|2022-05-17 09:14:50|1121.38|1103.58|1120.7|1102.9|1121.38|1103.58|1120.7|1102.9|9
1652778900000|2022-05-17 09:15:00|1120.61|1102.81|1119.99|1102.19|1120.61|1102.81|1119.97|1102.17|7
1652778910000|2022-05-17 09:15:10|1120.8|1103|1120.7|1102.9|1120.8|1103|1120.7|1102.9|2
1652778920000|2022-05-17 09:15:20|1120.83|1103.03|1120.84|1103.04|1120.84|1103.04|1120.83|1103.03|2
1652778930000|2022-05-17 09:15:30|1120.83|1103.03|1120.79|1102.99|1120.83|1103.03|1120.7|1102.9|3
1652778940000|2022-05-17 09:15:40|1120.82|1103.02|1120.88|1103.08|1120.88|1103.08|1120.82|1103.02|2
1652778950000|2022-05-17 09:15:50|1120.85|1103.05|1120.85|1103.05|1120.88|1103.08|1120.85|1103.05|3
1652778960000|2022-05-17 09:16:00|1120.86|1103.06|1120.9|1103.1|1120.93|1103.13|1119.86|1102.06|16
1652778970000|2022-05-17 09:16:10|1120.88|1103.08|1121.58|1103.78|1121.58|1103.78|1120.88|1103.08|8
1652778980000|2022-05-17 09:16:20|1121.61|1103.81|1121.54|1103.74|1121.61|1103.81|1121.39|1103.59|11
1652778990000|2022-05-17 09:16:30|1121.52|1103.72|1121.69|1103.89|1121.69|1103.89|1121.52|1103.72|3
1652779000000|2022-05-17 09:16:40|1121.77|1103.97|1121.87|1104.07|1121.87|1104.07|1121.77|1103.97|3
1652779010000|2022-05-17 09:16:50|1121.84|1104.04|1121.87|1104.07|1121.87|1104.07|1121.61|1103.81|13
1652779030000|2022-05-17 09:17:10|1121.9|1104.1|1121.9|1104.1|1121.9|1104.1|1121.9|1104.1|1
1652779040000|2022-05-17 09:17:20|1122.4|1104.6|1122.7|1104.9|1122.7|1104.9|1122.4|1104.6|2
1652779050000|2022-05-17 09:17:30|1122.98|1105.18|1123.06|1105.26|1123.06|1105.26|1122.98|1105.18|3
1652779060000|2022-05-17 09:17:40|1123.01|1105.21|1122.79|1104.99|1123.04|1105.24|1122.64|1104.84|9
1652779070000|2022-05-17 09:17:50|1122.82|1105.02|1122.94|1105.14|1122.94|1105.14|1122.82|1105.02|4
1652779080000|2022-05-17 09:18:00|1122.92|1105.12|1122.54|1104.74|1122.92|1105.12|1122.53|1104.73|7
1652779090000|2022-05-17 09:18:10|1122.53|1104.73|1122.47|1104.67|1122.54|1104.74|1122.36|1104.56|10
1652779100000|2022-05-17 09:18:20|1122.46|1104.66|1121.94|1104.14|1122.46|1104.66|1121.87|1104.07|23
1652779110000|2022-05-17 09:18:30|1121.95|1104.15|1121.75|1103.95|1122.03|1104.23|1121.75|1103.95|16
1652779120000|2022-05-17 09:18:40|1121.83|1104.03|1121.51|1103.71|1121.83|1104.03|1121.5|1103.7|13
1652779130000|2022-05-17 09:18:50|1121.52|1103.72|1121.38|1103.58|1121.52|1103.72|1121.14|1103.34|11
1652779140000|2022-05-17 09:19:00|1121.39|1103.59|1121.48|1103.68|1121.7|1103.9|1121.39|1103.59|9
1652779150000|2022-05-17 09:19:10|1121.45|1103.65|1121.35|1103.55|1121.45|1103.65|1121.33|1103.53|6
1652779160000|2022-05-17 09:19:20|1121.34|1103.54|1121.31|1103.51|1121.58|1103.78|1121.31|1103.51|13
1652779170000|2022-05-17 09:19:30|1121.3|1103.5|1121.47|1103.67|1121.52|1103.72|1121.3|1103.5|3
1652779180000|2022-05-17 09:19:40|1121.48|1103.68|1121.4|1103.6|1121.68|1103.88|1121.4|1103.6|19
1652779190000|2022-05-17 09:19:50|1121.39|1103.59|1121.35|1103.55|1121.39|1103.59|1121.33|1103.53|5
1652779230000|2022-05-17 09:20:30|1121.62|1103.82|1122.63|1104.83|1122.63|1104.83|1121.62|1103.82|7
1652779240000|2022-05-17 09:20:40|1122.6|1104.8|1122.46|1104.66|1122.6|1104.8|1122.37|1104.57|14
1652779250000|2022-05-17 09:20:50|1122.04|1104.24|1121.82|1104.02|1122.04|1104.24|1121.61|1103.81|18
1652779260000|2022-05-17 09:21:00|1121.83|1104.03|1121.82|1104.02|1121.89|1104.09|1121.66|1103.86|6
1652779270000|2022-05-17 09:21:10|1121.84|1104.04|1121.84|1104.04|1121.84|1104.04|1121.82|1104.02|3
1652779280000|2022-05-17 09:21:20|1121.82|1104.02|1121.82|1104.02|1121.92|1104.12|1121.77|1103.97|14
1652779290000|2022-05-17 09:21:30|1121.84|1104.04|1122.72|1104.92|1122.72|1104.92|1121.84|1104.04|16
1652779300000|2022-05-17 09:21:40|1122.75|1104.95|1122.78|1104.98|1122.78|1104.98|1122.75|1104.95|2
1652779310000|2022-05-17 09:21:50|1122.75|1104.95|1122.76|1104.96|1122.76|1104.96|1122.64|1104.84|7
1652779320000|2022-05-17 09:22:00|1122.73|1104.93|1122|1104.2|1122.73|1104.93|1122|1104.2|12
1652779330000|2022-05-17 09:22:10|1122.13|1104.33|1122.33|1104.53|1122.36|1104.56|1122|1104.2|8
1652779340000|2022-05-17 09:22:20|1122.34|1104.54|1122.49|1104.69|1122.49|1104.69|1122.34|1104.54|5
1652779350000|2022-05-17 09:22:30|1122.65|1104.85|1122.56|1104.76|1122.8|1105|1122.56|1104.76|15
1652779360000|2022-05-17 09:22:40|1122.58|1104.78|1122.87|1105.07|1122.87|1105.07|1122.55|1104.75|15
1652779370000|2022-05-17 09:22:50|1122.85|1105.05|1122.85|1105.05|1122.85|1105.05|1122.85|1105.05|1
1652779380000|2022-05-17 09:23:00|1122.82|1105.02|1122.84|1105.04|1122.85|1105.05|1122.82|1105.02|5
1652779390000|2022-05-17 09:23:10|1122.85|1105.05|1122.79|1104.99|1122.9|1105.1|1122.75|1104.95|11
1652779400000|2022-05-17 09:23:20|1122.82|1105.02|1122.76|1104.96|1122.82|1105.02|1122.76|1104.96|9
1652779410000|2022-05-17 09:23:30|1122.77|1104.97|1122.73|1104.93|1122.77|1104.97|1122.67|1104.87|8
1652779420000|2022-05-17 09:23:40|1122.4|1104.6|1122.56|1104.76|1122.62|1104.82|1122.4|1104.6|12
1652779430000|2022-05-17 09:23:50|1122.57|1104.77|1122.03|1104.23|1122.57|1104.77|1122.03|1104.23|13
1652779440000|2022-05-17 09:24:00|1122.06|1104.26|1122.23|1104.43|1122.29|1104.49|1122|1104.2|10
1652779450000|2022-05-17 09:24:10|1122.2|1104.4|1122.69|1104.89|1122.69|1104.89|1122.2|1104.4|6
1652779460000|2022-05-17 09:24:20|1122.75|1104.95|1122.88|1105.08|1122.88|1105.08|1122.75|1104.95|3
1652779500000|2022-05-17 09:25:00|1123.38|1105.58|1123.37|1105.57|1123.48|1105.68|1122.96|1105.16|10
1652779510000|2022-05-17 09:25:10|1123.39|1105.59|1123.41|1105.61|1123.46|1105.66|1123.24|1105.44|13
1652779520000|2022-05-17 09:25:20|1123.38|1105.58|1123.12|1105.32|1123.38|1105.58|1123.07|1105.27|9
1652779530000|2022-05-17 09:25:30|1123.09|1105.29|1122.98|1105.18|1123.19|1105.39|1122.98|1105.18|16
1652779540000|2022-05-17 09:25:40|1123.01|1105.21|1123.07|1105.27|1123.42|1105.62|1123.01|1105.21|13
1652779550000|2022-05-17 09:25:50|1123.04|1105.24|1123.01|1105.21|1123.19|1105.39|1123|1105.2|14
1652779560000|2022-05-17 09:26:00|1123|1105.2|1123|1105.2|1123.01|1105.21|1123|1105.2|3
1652779570000|2022-05-17 09:26:10|1122.97|1105.17|1122.4|1104.6|1122.97|1105.17|1122.4|1104.6|11
1652779630000|2022-05-17 09:27:10|1122.15|1104.35|1122.4|1104.6|1122.4|1104.6|1122.15|1104.35|2
1652779690000|2022-05-17 09:28:10|1122.15|1104.35|1122.4|1104.6|1122.4|1104.6|1122.15|1104.35|4
1652779700000|2022-05-17 09:28:20|1122.38|1104.58|1122.05|1104.25|1122.38|1104.58|1122.05|1104.25|15
1652779710000|2022-05-17 09:28:30|1121.68|1103.88|1122.02|1104.22|1122.04|1104.24|1121.68|1103.88|12
1652779720000|2022-05-17 09:28:40|1122|1104.2|1121.98|1104.18|1122.01|1104.21|1121.68|1103.88|5
1652779730000|2022-05-17 09:28:50|1121.97|1104.17|1121.35|1103.55|1121.97|1104.17|1121.22|1103.42|20
1652779740000|2022-05-17 09:29:00|1121.37|1103.57|1121.46|1103.66|1121.46|1103.66|1121.32|1103.52|6
1652779750000|2022-05-17 09:29:10|1121.45|1103.65|1121.19|1103.39|1121.61|1103.81|1121.19|1103.39|20
1652779760000|2022-05-17 09:29:20|1121.01|1103.21|1120.26|1102.46|1121.01|1103.21|1120.26|1102.46|16
1652779780000|2022-05-17 09:29:40|1120.23|1102.43|1120.05|1102.25|1120.23|1102.43|1120.05|1102.25|6
1652779790000|2022-05-17 09:29:50|1120.03|1102.23|1120.01|1102.21|1120.03|1102.23|1119.89|1102.09|7
1652779800000|2022-05-17 09:30:00|1120.13|1102.33|1121.18|1103.38|1121.18|1103.38|1120.13|1102.33|10
1652779810000|2022-05-17 09:30:10|1121.13|1103.33|1121.18|1103.38|1121.18|1103.38|1121.04|1103.24|8
1652779820000|2022-05-17 09:30:20|1121.04|1103.24|1121.05|1103.25|1121.05|1103.25|1121.03|1103.23|4
1652779830000|2022-05-17 09:30:30|1121.06|1103.26|1121.18|1103.38|1121.18|1103.38|1121.06|1103.26|3
1652779840000|2022-05-17 09:30:40|1121.21|1103.41|1122.3|1104.5|1122.3|1104.5|1121.21|1103.41|6
1652779850000|2022-05-17 09:30:50|1122.31|1104.51|1122.25|1104.45|1122.33|1104.53|1122.12|1104.32|14
1652779860000|2022-05-17 09:31:00|1122.26|1104.46|1122.27|1104.47|1122.28|1104.48|1121.98|1104.18|26
1652779870000|2022-05-17 09:31:10|1122.28|1104.48|1122.23|1104.43|1122.28|1104.48|1122.22|1104.42|7
1652779880000|2022-05-17 09:31:20|1122.29|1104.49|1122.5|1104.7|1122.5|1104.7|1122.29|1104.49|3
1652779890000|2022-05-17 09:31:30|1122.51|1104.71|1122.45|1104.65|1122.51|1104.71|1122.45|1104.65|5
1652779900000|2022-05-17 09:31:40|1122.34|1104.54|1122.19|1104.39|1122.43|1104.63|1122.17|1104.37|26
1652779910000|2022-05-17 09:31:50|1122.22|1104.42|1122.43|1104.63|1122.49|1104.69|1122.19|1104.39|11
1652779920000|2022-05-17 09:32:00|1122.45|1104.65|1122.38|1104.58|1122.48|1104.68|1122.38|1104.58|8
1652779930000|2022-05-17 09:32:10|1122.34|1104.54|1122.33|1104.53|1122.34|1104.54|1122.14|1104.34|12
1652779940000|2022-05-17 09:32:20|1122.34|1104.54|1122.56|1104.76|1122.56|1104.76|1122.34|1104.54|9
1652779950000|2022-05-17 09:32:30|1122.73|1104.93|1122.73|1104.93|1122.73|1104.93|1122.56|1104.76|3
1652779960000|2022-05-17 09:32:40|1122.8|1105|1122.23|1104.43|1123.15|1105.35|1122.23|1104.43|17
1652779970000|2022-05-17 09:32:50|1122.15|1104.35|1122.11|1104.31|1122.31|1104.51|1122.11|1104.31|10
1652779980000|2022-05-17 09:33:00|1122.09|1104.29|1121.99|1104.19|1122.09|1104.29|1121.97|1104.17|7
1652779990000|2022-05-17 09:33:10|1122|1104.2|1122.64|1104.84|1122.64|1104.84|1121.93|1104.13|15
1652780000000|2022-05-17 09:33:20|1122.69|1104.89|1122.7|1104.9|1122.77|1104.97|1122.6|1104.8|16
1652780010000|2022-05-17 09:33:30|1122.64|1104.84|1122.52|1104.72|1122.89|1105.09|1122.44|1104.64|17
1652780020000|2022-05-17 09:33:40|1122.58|1104.78|1122.58|1104.78|1122.61|1104.81|1122.43|1104.63|17
1652780030000|2022-05-17 09:33:50|1122.5|1104.7|1122.52|1104.72|1122.69|1104.89|1122.5|1104.7|12
1652780040000|2022-05-17 09:34:00|1122.43|1104.63|1122.52|1104.72|1122.57|1104.77|1122.39|1104.59|16
1652780050000|2022-05-17 09:34:10|1122.5|1104.7|1122.74|1104.94|1122.74|1104.94|1122.34|1104.54|15
1652780060000|2022-05-17 09:34:20|1122.73|1104.93|1122.8|1105|1122.8|1105|1122.72|1104.92|5
1652780070000|2022-05-17 09:34:30|1122.82|1105.02|1122.95|1105.15|1122.95|1105.15|1122.82|1105.02|4
1652780080000|2022-05-17 09:34:40|1122.94|1105.14|1122.86|1105.06|1122.94|1105.14|1122.78|1104.98|6
1652780090000|2022-05-17 09:34:50|1122.85|1105.05|1122.76|1104.96|1122.85|1105.05|1122.76|1104.96|9
1652780100000|2022-05-17 09:35:00|1122.75|1104.95|1122.7|1104.9|1122.75|1104.95|1122.7|1104.9|2
1652780120000|2022-05-17 09:35:20|1122.73|1104.93|1122.7|1104.9|1122.73|1104.93|1122.7|1104.9|4
1652780130000|2022-05-17 09:35:30|1122.8|1105|1123.08|1105.28|1123.08|1105.28|1122.8|1105|5
1652780140000|2022-05-17 09:35:40|1123.09|1105.29|1123.8|1106|1123.8|1106|1123.09|1105.29|8
1652780150000|2022-05-17 09:35:50|1123.85|1106.05|1125.86|1108.06|1125.86|1108.06|1123.85|1106.05|3
1652780160000|2022-05-17 09:36:00|1126.36|1108.56|1127.88|1110.08|1127.88|1110.08|1126.36|1108.56|16
1652780170000|2022-05-17 09:36:10|1127.79|1109.99|1126.44|1108.64|1127.88|1110.08|1126.3|1108.5|32
1652780180000|2022-05-17 09:36:20|1126.53|1108.73|1125.26|1107.46|1126.53|1108.73|1125.26|1107.46|18
1652780190000|2022-05-17 09:36:30|1125.25|1107.45|1124.96|1107.16|1125.25|1107.45|1124.75|1106.95|22
1652780200000|2022-05-17 09:36:40|1124.97|1107.17|1124.95|1107.15|1124.99|1107.19|1124.78|1106.98|15
1652780210000|2022-05-17 09:36:50|1124.93|1107.13|1124.17|1106.37|1124.93|1107.13|1123.99|1106.19|11
1652780220000|2022-05-17 09:37:00|1124.2|1106.4|1124.2|1106.4|1124.21|1106.41|1124.2|1106.4|3
1652780230000|2022-05-17 09:37:10|1124.17|1106.37|1124.08|1106.28|1124.17|1106.37|1123.81|1106.01|9
1652780240000|2022-05-17 09:37:20|1124.1|1106.3|1124.08|1106.28|1124.1|1106.3|1123.81|1106.01|11
1652780250000|2022-05-17 09:37:30|1123.95|1106.15|1124.04|1106.24|1124.04|1106.24|1123.95|1106.15|2
1652780260000|2022-05-17 09:37:40|1123.9|1106.1|1124.8|1107|1125.01|1107.21|1123.9|1106.1|11
1652780270000|2022-05-17 09:37:50|1124.79|1106.99|1123.85|1106.05|1124.79|1106.99|1123.54|1105.74|18
1652780280000|2022-05-17 09:38:00|1123.72|1105.92|1123.8|1106|1123.92|1106.12|1123.72|1105.92|11
1652780290000|2022-05-17 09:38:10|1123.86|1106.06|1124.04|1106.24|1124.05|1106.25|1123.86|1106.06|5
1652780310000|2022-05-17 09:38:30|1124.03|1106.23|1123.72|1105.92|1124.03|1106.23|1123.62|1105.82|8
1652780320000|2022-05-17 09:38:40|1123.7|1105.9|1124.04|1106.24|1124.07|1106.27|1123.7|1105.9|8
1652780330000|2022-05-17 09:38:50|1124.03|1106.23|1123.79|1105.99|1124.04|1106.24|1123.76|1105.96|18
1652780340000|2022-05-17 09:39:00|1124.03|1106.23|1123.9|1106.1|1124.03|1106.23|1123.9|1106.1|4
1652780350000|2022-05-17 09:39:10|1123.89|1106.09|1123.17|1105.37|1123.89|1106.09|1123.17|1105.37|12
1652780360000|2022-05-17 09:39:20|1123.14|1105.34|1123.27|1105.47|1123.63|1105.83|1123.01|1105.21|19
1652780370000|2022-05-17 09:39:30|1123.24|1105.44|1123.11|1105.31|1123.24|1105.44|1123.11|1105.31|9
1652780380000|2022-05-17 09:39:40|1123.1|1105.3|1123.15|1105.35|1123.15|1105.35|1123.03|1105.23|7
1652780390000|2022-05-17 09:39:50|1123.14|1105.34|1123.13|1105.33|1123.15|1105.35|1123.11|1105.31|8
1652780400000|2022-05-17 09:40:00|1123.12|1105.32|1122.97|1105.17|1123.12|1105.32|1122.97|1105.17|5
1652780420000|2022-05-17 09:40:20|1122.62|1104.82|1122.42|1104.62|1122.62|1104.82|1122.42|1104.62|6
1652780430000|2022-05-17 09:40:30|1122.43|1104.63|1122.24|1104.44|1122.73|1104.93|1122.24|1104.44|15
1652780440000|2022-05-17 09:40:40|1121.78|1103.98|1121.96|1104.16|1121.96|1104.16|1121.78|1103.98|6
1652780460000|2022-05-17 09:41:00|1121.59|1103.79|1121.63|1103.83|1121.93|1104.13|1121.59|1103.79|10
1652780470000|2022-05-17 09:41:10|1121.92|1104.12|1129.72|1111.92|1129.72|1111.92|1121.92|1104.12|27
1652780480000|2022-05-17 09:41:20|1130.23|1112.43|1135.11|1117.31|1136.28|1118.48|1130.23|1112.43|32
1652780490000|2022-05-17 09:41:30|1135.17|1117.37|1131.34|1113.54|1135.17|1117.37|1131.34|1113.54|15
1652780500000|2022-05-17 09:41:40|1130.84|1113.04|1128.79|1110.99|1130.84|1113.04|1128.79|1110.99|15
1652780510000|2022-05-17 09:41:50|1128.82|1111.02|1127.25|1109.45|1128.82|1111.02|1127.22|1109.42|19
1652780520000|2022-05-17 09:42:00|1127.27|1109.47|1127.73|1109.93|1128.11|1110.31|1127.27|1109.47|15
1652780530000|2022-05-17 09:42:10|1127.74|1109.94|1128.63|1110.83|1128.77|1110.97|1127.74|1109.94|14
1652780540000|2022-05-17 09:42:20|1128.36|1110.56|1129.17|1111.37|1129.17|1111.37|1128.12|1110.32|22
1652780550000|2022-05-17 09:42:30|1129.22|1111.42|1128.86|1111.06|1129.25|1111.45|1128.73|1110.93|20
1652780560000|2022-05-17 09:42:40|1129.07|1111.27|1129.31|1111.51|1129.31|1111.51|1129.07|1111.27|8
1652780570000|2022-05-17 09:42:50|1129.28|1111.48|1129.22|1111.42|1129.28|1111.48|1128.73|1110.93|15
1652780580000|2022-05-17 09:43:00|1129.2|1111.4|1128.94|1111.14|1129.21|1111.41|1128.67|1110.87|16
1652780590000|2022-05-17 09:43:10|1128.93|1111.13|1129.3|1111.5|1129.31|1111.51|1128.91|1111.11|20
1652780600000|2022-05-17 09:43:20|1129.16|1111.36|1129.05|1111.25|1129.17|1111.37|1128.78|1110.98|13
1652780610000|2022-05-17 09:43:30|1129.01|1111.21|1128.62|1110.82|1129.06|1111.26|1128.57|1110.77|9
1652780620000|2022-05-17 09:43:40|1128.58|1110.78|1127.71|1109.91|1128.58|1110.78|1127.65|1109.85|9
1652780630000|2022-05-17 09:43:50|1127.59|1109.79|1127.17|1109.37|1127.59|1109.79|1127.17|1109.37|15
1652780640000|2022-05-17 09:44:00|1127.16|1109.36|1127.16|1109.36|1127.26|1109.46|1127.16|1109.36|7
1652780650000|2022-05-17 09:44:10|1127.41|1109.61|1127.99|1110.19|1127.99|1110.19|1127.41|1109.61|5
1652780660000|2022-05-17 09:44:20|1128.31|1110.51|1128.29|1110.49|1128.31|1110.51|1128.28|1110.48|3
1652780670000|2022-05-17 09:44:30|1128.61|1110.81|1131.84|1114.04|1132.56|1114.76|1128.61|1110.81|23
1652780680000|2022-05-17 09:44:40|1131.87|1114.07|1133.86|1116.06|1134|1116.2|1131.87|1114.07|18
1652780690000|2022-05-17 09:44:50|1133.41|1115.61|1133.17|1115.37|1133.55|1115.75|1132.85|1115.05|29
1652780700000|2022-05-17 09:45:00|1133.15|1115.35|1130.52|1112.72|1133.19|1115.39|1129.84|1112.04|29
1652780710000|2022-05-17 09:45:10|1130.59|1112.79|1131.28|1113.48|1131.7|1113.9|1130.59|1112.79|23
1652780720000|2022-05-17 09:45:20|1131.32|1113.52|1131.96|1114.16|1132.09|1114.29|1131.32|1113.52|17
1652780730000|2022-05-17 09:45:30|1132.04|1114.24|1134.81|1117.01|1134.81|1117.01|1131.72|1113.92|24
1652780740000|2022-05-17 09:45:40|1134.52|1116.72|1134.59|1116.79|1134.81|1117.01|1134.52|1116.72|8
1652780750000|2022-05-17 09:45:50|1134.57|1116.77|1134.31|1116.51|1134.57|1116.77|1134.31|1116.51|2
1652780760000|2022-05-17 09:46:00|1134.15|1116.35|1134.19|1116.39|1134.42|1116.62|1134.15|1116.35|14
1652780770000|2022-05-17 09:46:10|1134.18|1116.38|1133.22|1115.42|1134.18|1116.38|1133.15|1115.35|20
1652780780000|2022-05-17 09:46:20|1133.21|1115.41|1132.21|1114.41|1133.22|1115.42|1132.21|1114.41|16
1652780790000|2022-05-17 09:46:30|1132.19|1114.39|1132.33|1114.53|1132.36|1114.56|1131.97|1114.17|15
1652780800000|2022-05-17 09:46:40|1132.23|1114.43|1131.88|1114.08|1132.33|1114.53|1131.88|1114.08|8
1652780810000|2022-05-17 09:46:50|1131.72|1113.92|1131.31|1113.51|1131.72|1113.92|1131.31|1113.51|9
1652780820000|2022-05-17 09:47:00|1131.3|1113.5|1130.64|1112.84|1131.3|1113.5|1130.64|1112.84|6
1652780830000|2022-05-17 09:47:10|1130.65|1112.85|1130.64|1112.84|1131.25|1113.45|1130.64|1112.84|11
1652780840000|2022-05-17 09:47:20|1130.6|1112.8|1130.36|1112.56|1130.6|1112.8|1130.36|1112.56|3
1652780850000|2022-05-17 09:47:30|1130.35|1112.55|1130.79|1112.99|1130.79|1112.99|1130.32|1112.52|7
1652780860000|2022-05-17 09:47:40|1130.62|1112.82|1130.32|1112.52|1130.62|1112.82|1130.32|1112.52|6
1652780870000|2022-05-17 09:47:50|1130.31|1112.51|1130.78|1112.98|1130.78|1112.98|1130.31|1112.51|4
1652780890000|2022-05-17 09:48:10|1130.76|1112.96|1130.75|1112.95|1130.76|1112.96|1130.58|1112.78|7
1652780900000|2022-05-17 09:48:20|1130.8|1113|1131.21|1113.41|1131.63|1113.83|1130.8|1113|10
1652780910000|2022-05-17 09:48:30|1131.19|1113.39|1130.21|1112.41|1131.19|1113.39|1130.21|1112.41|9
1652780920000|2022-05-17 09:48:40|1130.31|1112.51|1130.34|1112.54|1130.71|1112.91|1130.31|1112.51|7
1652780930000|2022-05-17 09:48:50|1130.35|1112.55|1130.67|1112.87|1130.67|1112.87|1130.35|1112.55|2
1652780940000|2022-05-17 09:49:00|1130.5|1112.7|1130.19|1112.39|1130.69|1112.89|1130.19|1112.39|10
1652780950000|2022-05-17 09:49:10|1130.18|1112.38|1131.08|1113.28|1131.22|1113.42|1130.15|1112.35|9
1652780960000|2022-05-17 09:49:20|1130.92|1113.12|1131.22|1113.42|1131.22|1113.42|1130.92|1113.12|6
1652780970000|2022-05-17 09:49:30|1131.16|1113.36|1130.92|1113.12|1131.16|1113.36|1130.92|1113.12|4
1652780980000|2022-05-17 09:49:40|1130.76|1112.96|1130.37|1112.57|1130.76|1112.96|1130.37|1112.57|8
1652780990000|2022-05-17 09:49:50|1130.36|1112.56|1129.92|1112.12|1130.37|1112.57|1129.92|1112.12|5
1652781000000|2022-05-17 09:50:00|1130.16|1112.36|1129.88|1112.08|1130.18|1112.38|1128.95|1111.15|21
1652781010000|2022-05-17 09:50:10|1129.81|1112.01|1131.22|1113.42|1131.22|1113.42|1129.81|1112.01|16
1652781020000|2022-05-17 09:50:20|1131.15|1113.35|1130.14|1112.34|1131.16|1113.36|1130.14|1112.34|10
1652781030000|2022-05-17 09:50:30|1130.03|1112.23|1129.98|1112.18|1130.16|1112.36|1129.5|1111.7|19
1652781040000|2022-05-17 09:50:40|1129.97|1112.17|1129.31|1111.51|1129.98|1112.18|1129.31|1111.51|6
1652781050000|2022-05-17 09:50:50|1129.3|1111.5|1129.71|1111.91|1129.74|1111.94|1129.28|1111.48|14
1652781060000|2022-05-17 09:51:00|1129.68|1111.88|1128.79|1110.99|1129.68|1111.88|1128.72|1110.92|13
1652781070000|2022-05-17 09:51:10|1128.72|1110.92|1129.36|1111.56|1129.62|1111.82|1128.72|1110.92|14
1652781080000|2022-05-17 09:51:20|1129.33|1111.53|1128.82|1111.02|1129.33|1111.53|1128.82|1111.02|16
1652781090000|2022-05-17 09:51:30|1128.74|1110.94|1128.81|1111.01|1128.81|1111.01|1127.92|1110.12|15
1652781100000|2022-05-17 09:51:40|1128.8|1111|1128.75|1110.95|1128.8|1111|1128.62|1110.82|10
1652781110000|2022-05-17 09:51:50|1128.74|1110.94|1128.7|1110.9|1128.74|1110.94|1128.62|1110.82|5
1652781120000|2022-05-17 09:52:00|1128.62|1110.82|1127.88|1110.08|1128.62|1110.82|1127.76|1109.96|14
1652781130000|2022-05-17 09:52:10|1127.92|1110.12|1128.71|1110.91|1128.71|1110.91|1127.92|1110.12|9
1652781140000|2022-05-17 09:52:20|1128.7|1110.9|1127.75|1109.95|1128.7|1110.9|1127.65|1109.85|12
1652781150000|2022-05-17 09:52:30|1127.79|1109.99|1127.91|1110.11|1128.65|1110.85|1127.76|1109.96|21
1652781160000|2022-05-17 09:52:40|1128.29|1110.49|1127.88|1110.08|1128.29|1110.49|1127.88|1110.08|10
1652781170000|2022-05-17 09:52:50|1127.89|1110.09|1128.54|1110.74|1128.66|1110.86|1127.89|1110.09|13
1652781180000|2022-05-17 09:53:00|1128.55|1110.75|1127.7|1109.9|1128.56|1110.76|1127.65|1109.85|19
1652781190000|2022-05-17 09:53:10|1127.71|1109.91|1127.71|1109.91|1127.73|1109.93|1127.65|1109.85|9
1652781200000|2022-05-17 09:53:20|1127.73|1109.93|1127.9|1110.1|1128.69|1110.89|1127.73|1109.93|17
1652781210000|2022-05-17 09:53:30|1127.79|1109.99|1127.88|1110.08|1127.88|1110.08|1127.76|1109.96|7
1652781220000|2022-05-17 09:53:40|1127.86|1110.06|1128.63|1110.83|1128.66|1110.86|1127.86|1110.06|12
1652781230000|2022-05-17 09:53:50|1128.64|1110.84|1128.65|1110.85|1128.7|1110.9|1128.33|1110.53|8
1652781240000|2022-05-17 09:54:00|1128.64|1110.84|1128.65|1110.85|1128.65|1110.85|1127.86|1110.06|14
1652781250000|2022-05-17 09:54:10|1128.57|1110.77|1128.59|1110.79|1128.63|1110.83|1128.57|1110.77|8
1652781260000|2022-05-17 09:54:20|1128.6|1110.8|1128.74|1110.94|1128.74|1110.94|1128.56|1110.76|16
1652781270000|2022-05-17 09:54:30|1128.77|1110.97|1128.81|1111.01|1128.81|1111.01|1128.77|1110.97|3
1652781280000|2022-05-17 09:54:40|1128.73|1110.93|1128.98|1111.18|1128.98|1111.18|1128.73|1110.93|4
1652781310000|2022-05-17 09:55:10|1129.44|1111.64|1128.98|1111.18|1129.44|1111.64|1128.98|1111.18|2
1652781320000|2022-05-17 09:55:20|1129.07|1111.27|1129.07|1111.27|1129.49|1111.69|1129.07|1111.27|3
1652781330000|2022-05-17 09:55:30|1129.49|1111.69|1129.49|1111.69|1129.49|1111.69|1129.07|1111.27|3
1652781340000|2022-05-17 09:55:40|1129.07|1111.27|1128.8|1111|1129.07|1111.27|1128.69|1110.89|17
1652781350000|2022-05-17 09:55:50|1128.57|1110.77|1128.55|1110.75|1128.62|1110.82|1128.47|1110.67|19
1652781360000|2022-05-17 09:56:00|1128.49|1110.69|1129.01|1111.21|1129.07|1111.27|1128.3|1110.5|16
1652781370000|2022-05-17 09:56:10|1129.02|1111.22|1129.46|1111.66|1129.46|1111.66|1128.94|1111.14|18
1652781380000|2022-05-17 09:56:20|1129.35|1111.55|1129.68|1111.88|1129.68|1111.88|1129.35|1111.55|10
1652781390000|2022-05-17 09:56:30|1129.46|1111.66|1129.46|1111.66|1129.46|1111.66|1129.46|1111.66|1
1652781400000|2022-05-17 09:56:40|1129.68|1111.88|1129.47|1111.67|1129.68|1111.88|1129.43|1111.63|12
1652781410000|2022-05-17 09:56:50|1129.48|1111.68|1129.89|1112.09|1129.89|1112.09|1129.44|1111.64|15
1652781440000|2022-05-17 09:57:20|1130.49|1112.69|1130.25|1112.45|1130.49|1112.69|1130.25|1112.45|2
1652781450000|2022-05-17 09:57:30|1130.07|1112.27|1129.75|1111.95|1130.07|1112.27|1129.57|1111.77|7
1652781460000|2022-05-17 09:57:40|1129.73|1111.93|1129.68|1111.88|1129.76|1111.96|1129.68|1111.88|4
1652781470000|2022-05-17 09:57:50|1129.69|1111.89|1130.15|1112.35|1130.15|1112.35|1129.69|1111.89|10
1652781480000|2022-05-17 09:58:00|1130.07|1112.27|1129.85|1112.05|1130.12|1112.32|1129.75|1111.95|17
1652781490000|2022-05-17 09:58:10|1129.96|1112.16|1130.25|1112.45|1130.25|1112.45|1129.96|1112.16|9
1652781500000|2022-05-17 09:58:20|1130.58|1112.78|1133.39|1115.59|1133.4|1115.6|1130.58|1112.78|7
1652781510000|2022-05-17 09:58:30|1133.37|1115.57|1132.69|1114.89|1134|1116.2|1132.69|1114.89|27
1652781520000|2022-05-17 09:58:40|1132.72|1114.92|1132.2|1114.4|1132.79|1114.99|1132.01|1114.21|15
1652781530000|2022-05-17 09:58:50|1132.46|1114.66|1132.16|1114.36|1132.46|1114.66|1132.16|1114.36|12
1652781540000|2022-05-17 09:59:00|1132.13|1114.33|1131.65|1113.85|1132.41|1114.61|1131.62|1113.82|16
1652781550000|2022-05-17 09:59:10|1131.67|1113.87|1131.72|1113.92|1131.83|1114.03|1131.4|1113.6|23
1652781560000|2022-05-17 09:59:20|1131.74|1113.94|1132.29|1114.49|1132.33|1114.53|1131.74|1113.94|9
1652781590000|2022-05-17 09:59:50|1132.6|1114.8|1132.6|1114.8|1132.6|1114.8|1132.6|1114.8|1
1652781600000|2022-05-17 10:00:00|1132.71|1114.91|1132.09|1114.29|1132.91|1115.11|1131.79|1113.99|14
1652781610000|2022-05-17 10:00:10|1132.12|1114.32|1131.76|1113.96|1132.14|1114.34|1131.52|1113.72|18
1652781620000|2022-05-17 10:00:20|1131.6|1113.8|1132.66|1114.86|1132.66|1114.86|1131.6|1113.8|15
1652781630000|2022-05-17 10:00:30|1132.55|1114.75|1132.5|1114.7|1132.62|1114.82|1132.3|1114.5|25
1652781640000|2022-05-17 10:00:40|1132.46|1114.66|1131.89|1114.09|1132.66|1114.86|1131.77|1113.97|22
1652781650000|2022-05-17 10:00:50|1131.79|1113.99|1131.75|1113.95|1131.86|1114.06|1131.59|1113.79|16
1652781660000|2022-05-17 10:01:00|1131.76|1113.96|1131.62|1113.82|1131.78|1113.98|1131.59|1113.79|12
1652781670000|2022-05-17 10:01:10|1131.49|1113.69|1131.52|1113.72|1131.55|1113.75|1131.41|1113.61|20
1652781680000|2022-05-17 10:01:20|1131.47|1113.67|1131.61|1113.81|1131.76|1113.96|1131.47|1113.67|12
1652781690000|2022-05-17 10:01:30|1131.59|1113.79|1130.76|1112.96|1131.59|1113.79|1130.76|1112.96|21
1652781700000|2022-05-17 10:01:40|1130.99|1113.19|1130.34|1112.54|1131.1|1113.3|1130.34|1112.54|8
1652781710000|2022-05-17 10:01:50|1130.23|1112.43|1130.61|1112.81|1130.83|1113.03|1130.23|1112.43|14
1652781720000|2022-05-17 10:02:00|1130.5|1112.7|1130.75|1112.95|1130.75|1112.95|1130.5|1112.7|10
1652781730000|2022-05-17 10:02:10|1130.64|1112.84|1130.54|1112.74|1130.64|1112.84|1130.48|1112.68|6
1652781740000|2022-05-17 10:02:20|1130.55|1112.75|1129.73|1111.93|1130.55|1112.75|1129.68|1111.88|12
1652781750000|2022-05-17 10:02:30|1129.74|1111.94|1129.77|1111.97|1129.92|1112.12|1129.74|1111.94|7
1652781760000|2022-05-17 10:02:40|1129.78|1111.98|1128.96|1111.16|1129.78|1111.98|1128.84|1111.04|13
1652781770000|2022-05-17 10:02:50|1128.97|1111.17|1129.86|1112.06|1129.88|1112.08|1128.97|1111.17|11
1652781780000|2022-05-17 10:03:00|1129.87|1112.07|1129.67|1111.87|1129.87|1112.07|1129.67|1111.87|8
1652781790000|2022-05-17 10:03:10|1129.66|1111.86|1128.86|1111.06|1129.66|1111.86|1128.84|1111.04|21
1652781800000|2022-05-17 10:03:20|1128.88|1111.08|1128.77|1110.97|1128.88|1111.08|1128.28|1110.48|12
1652781810000|2022-05-17 10:03:30|1128.8|1111|1127.88|1110.08|1128.88|1111.08|1127.88|1110.08|15
1652781820000|2022-05-17 10:03:40|1127.9|1110.1|1127.8|1110|1127.9|1110.1|1127.78|1109.98|9
1652781830000|2022-05-17 10:03:50|1127.78|1109.98|1127.65|1109.85|1127.82|1110.02|1127.65|1109.85|6
1652781840000|2022-05-17 10:04:00|1127.67|1109.87|1128.13|1110.33|1128.13|1110.33|1127.65|1109.85|8
1652781850000|2022-05-17 10:04:10|1128.01|1110.21|1128.11|1110.31|1128.14|1110.34|1127.88|1110.08|10
1652781860000|2022-05-17 10:04:20|1128.06|1110.26|1127.7|1109.9|1128.06|1110.26|1127.65|1109.85|8
1652781870000|2022-05-17 10:04:30|1127.92|1110.12|1127.43|1109.63|1127.92|1110.12|1127.4|1109.6|14
1652781880000|2022-05-17 10:04:40|1127.57|1109.77|1126.95|1109.15|1127.85|1110.05|1126.95|1109.15|20
1652781890000|2022-05-17 10:04:50|1126.9|1109.1|1126.2|1108.4|1126.9|1109.1|1126.2|1108.4|5
1652781910000|2022-05-17 10:05:10|1126.51|1108.71|1126.73|1108.93|1126.73|1108.93|1126.51|1108.71|7
1652781920000|2022-05-17 10:05:20|1126.75|1108.95|1126.2|1108.4|1126.85|1109.05|1126.2|1108.4|8
1652781930000|2022-05-17 10:05:30|1126.58|1108.78|1126.2|1108.4|1126.65|1108.85|1126.2|1108.4|9
1652781940000|2022-05-17 10:05:40|1126.56|1108.76|1126.56|1108.76|1126.56|1108.76|1126.56|1108.76|1
1652781950000|2022-05-17 10:05:50|1126.58|1108.78|1126.56|1108.76|1126.61|1108.81|1126.56|1108.76|7
1652781960000|2022-05-17 10:06:00|1126.57|1108.77|1126.92|1109.12|1126.92|1109.12|1126.57|1108.77|13
1652781970000|2022-05-17 10:06:10|1126.81|1109.01|1127.09|1109.29|1127.09|1109.29|1126.81|1109.01|9
1652781980000|2022-05-17 10:06:20|1127.02|1109.22|1126.73|1108.93|1127.02|1109.22|1126.7|1108.9|8
1652781990000|2022-05-17 10:06:30|1126.72|1108.92|1126.58|1108.78|1126.73|1108.93|1126.58|1108.78|6
1652782000000|2022-05-17 10:06:40|1126.59|1108.79|1126.7|1108.9|1126.75|1108.95|1126.59|1108.79|6
1652782010000|2022-05-17 10:06:50|1126.72|1108.92|1127.14|1109.34|1127.14|1109.34|1126.72|1108.92|5
1652782020000|2022-05-17 10:07:00|1127.09|1109.29|1126.94|1109.14|1127.09|1109.29|1126.84|1109.04|7
1652782030000|2022-05-17 10:07:10|1126.84|1109.04|1127.08|1109.28|1127.08|1109.28|1126.84|1109.04|12
1652782040000|2022-05-17 10:07:20|1126.99|1109.19|1126.97|1109.17|1126.99|1109.19|1126.82|1109.02|5
1652782050000|2022-05-17 10:07:30|1126.98|1109.18|1127.07|1109.27|1127.08|1109.28|1126.88|1109.08|13
1652782060000|2022-05-17 10:07:40|1127.11|1109.31|1126.7|1108.9|1127.41|1109.61|1126.7|1108.9|16
1652782070000|2022-05-17 10:07:50|1126.68|1108.88|1125.5|1107.7|1126.84|1109.04|1125.5|1107.7|16
1652782080000|2022-05-17 10:08:00|1125.52|1107.72|1126.05|1108.25|1126.42|1108.62|1125.41|1107.61|25
1652782090000|2022-05-17 10:08:10|1126.06|1108.26|1126.51|1108.71|1126.51|1108.71|1126.06|1108.26|15
1652782100000|2022-05-17 10:08:20|1126.5|1108.7|1126.93|1109.13|1126.93|1109.13|1126.36|1108.56|14
1652782110000|2022-05-17 10:08:30|1127.49|1109.69|1127.69|1109.89|1127.69|1109.89|1127.49|1109.69|8
1652782120000|2022-05-17 10:08:40|1127.58|1109.78|1127.8|1110|1127.8|1110|1127.55|1109.75|12
1652782130000|2022-05-17 10:08:50|1127.69|1109.89|1127.69|1109.89|1127.69|1109.89|1127.69|1109.89|1
1652782140000|2022-05-17 10:09:00|1127.8|1110|1128.06|1110.26|1128.06|1110.26|1127.8|1110|4
1652782160000|2022-05-17 10:09:20|1128.48|1110.68|1128.06|1110.26|1128.48|1110.68|1128.06|1110.26|2
1652782180000|2022-05-17 10:09:40|1127.98|1110.18|1128.06|1110.26|1128.06|1110.26|1127.95|1110.15|4
1652782190000|2022-05-17 10:09:50|1128.64|1110.84|1128.81|1111.01|1129.04|1111.24|1128.64|1110.84|10
1652782200000|2022-05-17 10:10:00|1128.93|1111.13|1128.9|1111.1|1129.04|1111.24|1128.62|1110.82|8
1652782210000|2022-05-17 10:10:10|1128.68|1110.88|1129.04|1111.24|1129.04|1111.24|1128.68|1110.88|9
1652782220000|2022-05-17 10:10:20|1128.97|1111.17|1129.03|1111.23|1129.04|1111.24|1128.97|1111.17|11
1652782230000|2022-05-17 10:10:30|1129.04|1111.24|1128.8|1111|1129.04|1111.24|1128.55|1110.75|15
1652782240000|2022-05-17 10:10:40|1128.57|1110.77|1128.77|1110.97|1128.77|1110.97|1128.57|1110.77|7
1652782250000|2022-05-17 10:10:50|1128.8|1111|1128.73|1110.93|1128.82|1111.02|1128.47|1110.67|9
1652782260000|2022-05-17 10:11:00|1128.57|1110.77|1128.54|1110.74|1128.66|1110.86|1128.39|1110.59|21
1652782270000|2022-05-17 10:11:10|1128.59|1110.79|1128.65|1110.85|1128.74|1110.94|1128.5|1110.7|13
1652782280000|2022-05-17 10:11:20|1128.64|1110.84|1127.58|1109.78|1128.64|1110.84|1127.51|1109.71|5
1652782290000|2022-05-17 10:11:30|1127.6|1109.8|1128.09|1110.29|1128.53|1110.73|1127.6|1109.8|21
1652782300000|2022-05-17 10:11:40|1128.08|1110.28|1127.79|1109.99|1128.75|1110.95|1127.79|1109.99|19
1652782310000|2022-05-17 10:11:50|1127.65|1109.85|1127.65|1109.85|1127.71|1109.91|1127.65|1109.85|9
1652782320000|2022-05-17 10:12:00|1127.6|1109.8|1126.71|1108.91|1127.6|1109.8|1126.69|1108.89|14
1652782330000|2022-05-17 10:12:10|1126.69|1108.89|1126.13|1108.33|1126.69|1108.89|1126.11|1108.31|11
1652782340000|2022-05-17 10:12:20|1126.1|1108.3|1126.09|1108.29|1126.1|1108.3|1125.84|1108.04|6
1652782350000|2022-05-17 10:12:30|1125.84|1108.04|1125.87|1108.07|1126.24|1108.44|1125.84|1108.04|13
1652782360000|2022-05-17 10:12:40|1125.84|1108.04|1125.73|1107.93|1125.87|1108.07|1125.73|1107.93|4
1652782370000|2022-05-17 10:12:50|1125.75|1107.95|1125.25|1107.45|1125.75|1107.95|1125.23|1107.43|5
1652782380000|2022-05-17 10:13:00|1125.22|1107.42|1124.77|1106.97|1125.22|1107.42|1124.77|1106.97|11
1652782390000|2022-05-17 10:13:10|1124.78|1106.98|1124.67|1106.87|1124.78|1106.98|1124.29|1106.49|24
1652782400000|2022-05-17 10:13:20|1124.2|1106.4|1124.71|1106.91|1125|1107.2|1124.2|1106.4|13
1652782410000|2022-05-17 10:13:30|1124.72|1106.92|1124.89|1107.09|1125.14|1107.34|1124.72|1106.92|20
1652782420000|2022-05-17 10:13:40|1124.9|1107.1|1124.73|1106.93|1124.9|1107.1|1124.24|1106.44|14
1652782430000|2022-05-17 10:13:50|1124.65|1106.85|1124.98|1107.18|1125.07|1107.27|1124.29|1106.49|18
1652782440000|2022-05-17 10:14:00|1124.97|1107.17|1124.71|1106.91|1124.97|1107.17|1124.69|1106.89|7
1652782450000|2022-05-17 10:14:10|1124.72|1106.92|1125.02|1107.22|1125.02|1107.22|1124.72|1106.92|11
1652782460000|2022-05-17 10:14:20|1125.12|1107.32|1125.59|1107.79|1125.59|1107.79|1125.12|1107.32|3
1652782470000|2022-05-17 10:14:30|1125.27|1107.47|1125.59|1107.79|1125.59|1107.79|1125.27|1107.47|10
1652782480000|2022-05-17 10:14:40|1125.27|1107.47|1125.27|1107.47|1125.59|1107.79|1125.27|1107.47|5
1652782490000|2022-05-17 10:14:50|1125.24|1107.44|1125.2|1107.4|1125.24|1107.44|1125.08|1107.28|10
1652782500000|2022-05-17 10:15:00|1125.09|1107.29|1125.12|1107.32|1125.12|1107.32|1125.08|1107.28|7
1652782510000|2022-05-17 10:15:10|1125.08|1107.28|1125.12|1107.32|1125.27|1107.47|1125.08|1107.28|9
1652782520000|2022-05-17 10:15:20|1125.08|1107.28|1124.97|1107.17|1125.13|1107.33|1124.97|1107.17|10
1652782530000|2022-05-17 10:15:30|1124.82|1107.02|1124.69|1106.89|1124.97|1107.17|1124.64|1106.84|17
1652782540000|2022-05-17 10:15:40|1124.71|1106.91|1124.71|1106.91|1124.8|1107|1124.64|1106.84|17
1652782550000|2022-05-17 10:15:50|1124.66|1106.86|1124.77|1106.97|1124.95|1107.15|1124.66|1106.86|14
1652782560000|2022-05-17 10:16:00|1124.66|1106.86|1124.76|1106.96|1124.76|1106.96|1124.66|1106.86|18
1652782570000|2022-05-17 10:16:10|1124.7|1106.9|1124.7|1106.9|1124.72|1106.92|1124.63|1106.83|26
1652782580000|2022-05-17 10:16:20|1124.68|1106.88|1124.71|1106.91|1124.75|1106.95|1124.54|1106.74|16
1652782590000|2022-05-17 10:16:30|1124.72|1106.92|1124.05|1106.25|1124.72|1106.92|1124.03|1106.23|18
1652782600000|2022-05-17 10:16:40|1124.04|1106.24|1123.89|1106.09|1124.28|1106.48|1123.89|1106.09|7
1652782610000|2022-05-17 10:16:50|1123.9|1106.1|1124.66|1106.86|1124.74|1106.94|1123.9|1106.1|21
1652782620000|2022-05-17 10:17:00|1124.54|1106.74|1123.95|1106.15|1124.54|1106.74|1123.89|1106.09|14
1652782630000|2022-05-17 10:17:10|1123.96|1106.16|1124.23|1106.43|1124.25|1106.45|1123.95|1106.15|8
1652782640000|2022-05-17 10:17:20|1123.95|1106.15|1123.89|1106.09|1124.23|1106.43|1123.89|1106.09|6
1652782650000|2022-05-17 10:17:30|1123.39|1105.59|1123.44|1105.64|1123.89|1106.09|1123.02|1105.22|8
1652782660000|2022-05-17 10:17:40|1123.02|1105.22|1123.03|1105.23|1123.29|1105.49|1123.02|1105.22|8
1652782670000|2022-05-17 10:17:50|1123.02|1105.22|1123.02|1105.22|1123.02|1105.22|1123.02|1105.22|1
1652782680000|2022-05-17 10:18:00|1122.52|1104.72|1123.15|1105.35|1123.15|1105.35|1122.52|1104.72|5
1652782720000|2022-05-17 10:18:40|1123.37|1105.57|1123.39|1105.59|1123.6|1105.8|1123.32|1105.52|12
1652782730000|2022-05-17 10:18:50|1123.33|1105.53|1123.48|1105.68|1123.51|1105.71|1122.5|1104.7|19
1652782740000|2022-05-17 10:19:00|1123.25|1105.45|1123.31|1105.51|1123.43|1105.63|1123.13|1105.33|12
1652782750000|2022-05-17 10:19:10|1123.32|1105.52|1123.51|1105.71|1123.56|1105.76|1123.19|1105.39|12
1652782760000|2022-05-17 10:19:20|1123.32|1105.52|1123.82|1106.02|1123.82|1106.02|1123.32|1105.52|11
1652782770000|2022-05-17 10:19:30|1123.86|1106.06|1124.68|1106.88|1124.68|1106.88|1123.86|1106.06|5
1652782780000|2022-05-17 10:19:40|1124.69|1106.89|1124.13|1106.33|1124.69|1106.89|1124.13|1106.33|12
1652782790000|2022-05-17 10:19:50|1124.1|1106.3|1124.01|1106.21|1124.27|1106.47|1123.93|1106.13|20
1652782800000|2022-05-17 10:20:00|1123.87|1106.07|1123.74|1105.94|1123.88|1106.08|1123.73|1105.93|5
1652782810000|2022-05-17 10:20:10|1124.19|1106.39|1124.64|1106.84|1124.64|1106.84|1124.19|1106.39|5
1652782820000|2022-05-17 10:20:20|1124.45|1106.65|1124.48|1106.68|1124.68|1106.88|1124.41|1106.61|11
1652782830000|2022-05-17 10:20:30|1124.5|1106.7|1124.79|1106.99|1124.79|1106.99|1124.29|1106.49|18
1652782850000|2022-05-17 10:20:50|1124.68|1106.88|1124.53|1106.73|1124.68|1106.88|1124.42|1106.62|7
1652782860000|2022-05-17 10:21:00|1124.59|1106.79|1124.66|1106.86|1124.66|1106.86|1124.3|1106.5|22
1652782870000|2022-05-17 10:21:10|1124.67|1106.87|1124.84|1107.04|1124.84|1107.04|1124.67|1106.87|4
1652782880000|2022-05-17 10:21:20|1124.77|1106.97|1124.63|1106.83|1124.77|1106.97|1124.6|1106.8|13
1652782890000|2022-05-17 10:21:30|1124.64|1106.84|1124.69|1106.89|1124.69|1106.89|1124.64|1106.84|3
1652782900000|2022-05-17 10:21:40|1124.64|1106.84|1124.53|1106.73|1124.84|1107.04|1124.47|1106.67|21
1652782910000|2022-05-17 10:21:50|1124.57|1106.77|1124.55|1106.75|1124.58|1106.78|1124.44|1106.64|21
1652782920000|2022-05-17 10:22:00|1124.48|1106.68|1124.52|1106.72|1124.56|1106.76|1124.48|1106.68|12
1652782930000|2022-05-17 10:22:10|1124.56|1106.76|1123.97|1106.17|1124.56|1106.76|1123.62|1105.82|17
1652782940000|2022-05-17 10:22:20|1123.78|1105.98|1123.83|1106.03|1123.97|1106.17|1123.47|1105.67|22
1652782950000|2022-05-17 10:22:30|1123.58|1105.78|1123.55|1105.75|1123.67|1105.87|1123.55|1105.75|19
1652782960000|2022-05-17 10:22:40|1123.54|1105.74|1122.75|1104.95|1123.55|1105.75|1122.75|1104.95|21
1652782970000|2022-05-17 10:22:50|1122.62|1104.82|1122.47|1104.67|1122.73|1104.93|1122.43|1104.63|16
1652782980000|2022-05-17 10:23:00|1122.46|1104.66|1122.9|1105.1|1123.07|1105.27|1122.38|1104.58|20
1652782990000|2022-05-17 10:23:10|1122.89|1105.09|1123.69|1105.89|1123.74|1105.94|1122.89|1105.09|20
1652783000000|2022-05-17 10:23:20|1123.64|1105.84|1123.89|1106.09|1123.89|1106.09|1123.02|1105.22|20
1652783010000|2022-05-17 10:23:30|1123.71|1105.91|1123.71|1105.91|1123.89|1106.09|1123.71|1105.91|3
1652783020000|2022-05-17 10:23:40|1123.89|1106.09|1123.74|1105.94|1123.89|1106.09|1123.71|1105.91|3
1652783030000|2022-05-17 10:23:50|1123.89|1106.09|1123.47|1105.67|1123.89|1106.09|1123.46|1105.66|13
1652783040000|2022-05-17 10:24:00|1123.48|1105.68|1123.73|1105.93|1123.73|1105.93|1123.48|1105.68|11
1652783050000|2022-05-17 10:24:10|1123.74|1105.94|1124.77|1106.97|1124.84|1107.04|1123.74|1105.94|10
1652783060000|2022-05-17 10:24:20|1124.84|1107.04|1124.96|1107.16|1124.96|1107.16|1124.84|1107.04|4
1652783070000|2022-05-17 10:24:30|1124.99|1107.19|1125.01|1107.21|1125.01|1107.21|1124.99|1107.19|2
1652783090000|2022-05-17 10:24:50|1124.98|1107.18|1124.66|1106.86|1124.98|1107.18|1124.66|1106.86|10
1652783100000|2022-05-17 10:25:00|1124.69|1106.89|1124.74|1106.94|1124.74|1106.94|1124.66|1106.86|6
1652783110000|2022-05-17 10:25:10|1124.77|1106.97|1125.01|1107.21|1125.01|1107.21|1124.77|1106.97|7
1652783120000|2022-05-17 10:25:20|1124.85|1107.05|1125.01|1107.21|1125.01|1107.21|1124.84|1107.04|8
1652783130000|2022-05-17 10:25:30|1124.97|1107.17|1124.97|1107.17|1124.97|1107.17|1124.97|1107.17|1
1652783140000|2022-05-17 10:25:40|1124.77|1106.97|1124.94|1107.14|1124.94|1107.14|1124.77|1106.97|8
1652783150000|2022-05-17 10:25:50|1124.82|1107.02|1124.89|1107.09|1124.89|1107.09|1124.82|1107.02|6
1652783160000|2022-05-17 10:26:00|1124.82|1107.02|1124.96|1107.16|1125.01|1107.21|1124.82|1107.02|8
1652783170000|2022-05-17 10:26:10|1124.98|1107.18|1125.01|1107.21|1125.01|1107.21|1124.98|1107.18|3
1652783200000|2022-05-17 10:26:40|1125.24|1107.44|1125.41|1107.61|1125.41|1107.61|1125.24|1107.44|6
1652783210000|2022-05-17 10:26:50|1125.42|1107.62|1125.44|1107.64|1125.47|1107.67|1125.41|1107.61|12
1652783220000|2022-05-17 10:27:00|1125.43|1107.63|1125.45|1107.65|1125.45|1107.65|1125.4|1107.6|14
1652783230000|2022-05-17 10:27:10|1125.4|1107.6|1124.74|1106.94|1125.62|1107.82|1124.74|1106.94|14
1652783240000|2022-05-17 10:27:20|1124.81|1107.01|1124.61|1106.81|1124.85|1107.05|1124.57|1106.77|11
1652783250000|2022-05-17 10:27:30|1124.65|1106.85|1124.66|1106.86|1124.67|1106.87|1124.56|1106.76|17
1652783260000|2022-05-17 10:27:40|1124.67|1106.87|1124.86|1107.06|1124.86|1107.06|1124.67|1106.87|5
1652783270000|2022-05-17 10:27:50|1124.88|1107.08|1124.88|1107.08|1124.88|1107.08|1124.88|1107.08|1
1652783280000|2022-05-17 10:28:00|1124.86|1107.06|1124.86|1107.06|1124.86|1107.06|1124.86|1107.06|1
1652783290000|2022-05-17 10:28:10|1124.66|1106.86|1124.73|1106.93|1124.81|1107.01|1124.64|1106.84|13
1652783300000|2022-05-17 10:28:20|1124.79|1106.99|1124.88|1107.08|1124.88|1107.08|1124.79|1106.99|3
1652783340000|2022-05-17 10:29:00|1124.81|1107.01|1124.74|1106.94|1124.81|1107.01|1124.69|1106.89|6
1652783350000|2022-05-17 10:29:10|1124.72|1106.92|1124.75|1106.95|1124.78|1106.98|1124.72|1106.92|4
1652783360000|2022-05-17 10:29:20|1124.76|1106.96|1124.88|1107.08|1124.88|1107.08|1124.76|1106.96|2
1652783380000|2022-05-17 10:29:40|1124.86|1107.06|1124.83|1107.03|1124.86|1107.06|1124.64|1106.84|7
1652783390000|2022-05-17 10:29:50|1124.75|1106.95|1124.51|1106.71|1124.82|1107.02|1124.41|1106.61|17
1652783400000|2022-05-17 10:30:00|1124.55|1106.75|1124.82|1107.02|1124.86|1107.06|1124.55|1106.75|21
1652783410000|2022-05-17 10:30:10|1124.86|1107.06|1124.73|1106.93|1124.86|1107.06|1124.7|1106.9|12
1652783420000|2022-05-17 10:30:20|1124.72|1106.92|1124.72|1106.92|1124.74|1106.94|1124.68|1106.88|4
1652783430000|2022-05-17 10:30:30|1124.73|1106.93|1124.63|1106.83|1124.75|1106.95|1124.58|1106.78|14
1652783440000|2022-05-17 10:30:40|1124.75|1106.95|1124.22|1106.42|1124.83|1107.03|1124.22|1106.42|12
1652783450000|2022-05-17 10:30:50|1124.21|1106.41|1124.12|1106.32|1124.21|1106.41|1124.12|1106.32|8
1652783460000|2022-05-17 10:31:00|1124.09|1106.29|1123.67|1105.87|1124.09|1106.29|1123.39|1105.59|13
1652783470000|2022-05-17 10:31:10|1123.65|1105.85|1122.96|1105.16|1123.65|1105.85|1122.96|1105.16|11
1652783480000|2022-05-17 10:31:20|1123.27|1105.47|1123.01|1105.21|1123.27|1105.47|1123|1105.2|15
1652783490000|2022-05-17 10:31:30|1123|1105.2|1123.25|1105.45|1123.35|1105.55|1122.91|1105.11|18
1652783500000|2022-05-17 10:31:40|1123.22|1105.42|1122.91|1105.11|1123.22|1105.42|1122.9|1105.1|11
1652783510000|2022-05-17 10:31:50|1122.92|1105.12|1122.9|1105.1|1122.92|1105.12|1122.9|1105.1|2
1652783530000|2022-05-17 10:32:10|1122.91|1105.11|1123.09|1105.29|1123.14|1105.34|1122.6|1104.8|13
1652783540000|2022-05-17 10:32:20|1123.11|1105.31|1123.31|1105.51|1123.31|1105.51|1123.11|1105.31|7
1652783560000|2022-05-17 10:32:40|1123.28|1105.48|1123.07|1105.27|1123.28|1105.48|1123.03|1105.23|9
1652783570000|2022-05-17 10:32:50|1123.03|1105.23|1123.05|1105.25|1123.14|1105.34|1123.03|1105.23|6
1652783580000|2022-05-17 10:33:00|1123.08|1105.28|1122.89|1105.09|1123.11|1105.31|1122.86|1105.06|6
1652783590000|2022-05-17 10:33:10|1122.88|1105.08|1123.16|1105.36|1123.16|1105.36|1122.84|1105.04|12
1652783600000|2022-05-17 10:33:20|1123.61|1105.81|1124.66|1106.86|1124.66|1106.86|1123.61|1105.81|7
1652783610000|2022-05-17 10:33:30|1124.67|1106.87|1124.29|1106.49|1124.75|1106.95|1124.29|1106.49|17
1652783620000|2022-05-17 10:33:40|1124.26|1106.46|1124.48|1106.68|1124.52|1106.72|1124.23|1106.43|18
1652783630000|2022-05-17 10:33:50|1124.49|1106.69|1124.51|1106.71|1124.53|1106.73|1124.42|1106.62|8
1652783640000|2022-05-17 10:34:00|1124.52|1106.72|1124.52|1106.72|1124.53|1106.73|1124.42|1106.62|12
1652783650000|2022-05-17 10:34:10|1124.29|1106.49|1124.56|1106.76|1124.56|1106.76|1124.08|1106.28|16
1652783660000|2022-05-17 10:34:20|1124.52|1106.72|1124.51|1106.71|1124.52|1106.72|1124.46|1106.66|4
1652783670000|2022-05-17 10:34:30|1124.47|1106.67|1123.81|1106.01|1124.47|1106.67|1123.8|1106|13
1652783680000|2022-05-17 10:34:40|1123.62|1105.82|1123.54|1105.74|1123.72|1105.92|1123.43|1105.63|19
1652783690000|2022-05-17 10:34:50|1123.45|1105.65|1123.25|1105.45|1123.56|1105.76|1123.25|1105.45|15
1652783700000|2022-05-17 10:35:00|1123.22|1105.42|1123.55|1105.75|1123.7|1105.9|1123.22|1105.42|7
1652783710000|2022-05-17 10:35:10|1123.54|1105.74|1123.52|1105.72|1123.55|1105.75|1123.31|1105.51|8
1652783720000|2022-05-17 10:35:20|1123.51|1105.71|1123.52|1105.72|1123.52|1105.72|1123.51|1105.71|8
1652783730000|2022-05-17 10:35:30|1123.51|1105.71|1123.55|1105.75|1123.55|1105.75|1123.51|1105.71|7
1652783740000|2022-05-17 10:35:40|1123.56|1105.76|1123.57|1105.77|1123.57|1105.77|1123.56|1105.76|2
1652783770000|2022-05-17 10:36:10|1123.58|1105.78|1123.57|1105.77|1123.58|1105.78|1123.57|1105.77|2
1652783780000|2022-05-17 10:36:20|1123.58|1105.78|1123.57|1105.77|1123.58|1105.78|1123.57|1105.77|2
1652783790000|2022-05-17 10:36:30|1123.58|1105.78|1123.6|1105.8|1123.6|1105.8|1123.58|1105.78|3
1652783800000|2022-05-17 10:36:40|1123.4|1105.6|1123.6|1105.8|1123.6|1105.8|1123.4|1105.6|2
1652783810000|2022-05-17 10:36:50|1123.59|1105.79|1122.97|1105.17|1123.59|1105.79|1122.91|1105.11|30
1652783820000|2022-05-17 10:37:00|1122.98|1105.18|1122.73|1104.93|1123|1105.2|1122.71|1104.91|13
1652783830000|2022-05-17 10:37:10|1122.63|1104.83|1122.61|1104.81|1122.65|1104.85|1122.16|1104.36|13
1652783840000|2022-05-17 10:37:20|1122.78|1104.98|1123.09|1105.29|1123.09|1105.29|1122.78|1104.98|10
1652783850000|2022-05-17 10:37:30|1122.92|1105.12|1123.03|1105.23|1123.03|1105.23|1122.92|1105.12|8
1652783860000|2022-05-17 10:37:40|1123.06|1105.26|1122.57|1104.77|1123.06|1105.26|1122.47|1104.67|17
1652783870000|2022-05-17 10:37:50|1122.48|1104.68|1122.75|1104.95|1122.91|1105.11|1122.2|1104.4|13
1652783880000|2022-05-17 10:38:00|1122.78|1104.98|1122.68|1104.88|1122.78|1104.98|1122.63|1104.83|7
1652783890000|2022-05-17 10:38:10|1122.52|1104.72|1122.71|1104.91|1122.71|1104.91|1122.16|1104.36|12
1652783900000|2022-05-17 10:38:20|1122.69|1104.89|1121.95|1104.15|1122.69|1104.89|1121.95|1104.15|12
1652783910000|2022-05-17 10:38:30|1122.01|1104.21|1120.92|1103.12|1122.06|1104.26|1120.92|1103.12|6
1652783940000|2022-05-17 10:39:00|1120.42|1102.62|1119.74|1101.94|1120.42|1102.62|1119.74|1101.94|2
1652783950000|2022-05-17 10:39:10|1119.66|1101.86|1120.02|1102.22|1120.02|1102.22|1119.31|1101.51|19
1652783960000|2022-05-17 10:39:20|1119.99|1102.19|1119.82|1102.02|1120.05|1102.25|1119.82|1102.02|15
1652783970000|2022-05-17 10:39:30|1119.9|1102.1|1119.09|1101.29|1119.9|1102.1|1118.78|1100.98|26
1652783980000|2022-05-17 10:39:40|1119.08|1101.28|1118.58|1100.78|1119.08|1101.28|1118.58|1100.78|13
1652783990000|2022-05-17 10:39:50|1118.24|1100.44|1118.14|1100.34|1118.39|1100.59|1118.14|1100.34|12
1652784000000|2022-05-17 10:40:00|1118.39|1100.59|1118.14|1100.34|1118.48|1100.68|1118.14|1100.34|14
1652784010000|2022-05-17 10:40:10|1118.39|1100.59|1118.52|1100.72|1118.53|1100.73|1118.14|1100.34|10
1652784020000|2022-05-17 10:40:20|1118.48|1100.68|1118.39|1100.59|1118.48|1100.68|1118.39|1100.59|5
1652784030000|2022-05-17 10:40:30|1118.14|1100.34|1117.75|1099.95|1118.14|1100.34|1117.75|1099.95|3
1652784040000|2022-05-17 10:40:40|1117.72|1099.92|1117.4|1099.6|1117.72|1099.92|1117.4|1099.6|4
1652784050000|2022-05-17 10:40:50|1117.41|1099.61|1116.77|1098.97|1117.63|1099.83|1116.74|1098.94|26
1652784060000|2022-05-17 10:41:00|1116.74|1098.94|1116.89|1099.09|1116.89|1099.09|1116.52|1098.72|11
1652784070000|2022-05-17 10:41:10|1116.62|1098.82|1116.89|1099.09|1116.89|1099.09|1116.62|1098.82|5
1652784080000|2022-05-17 10:41:20|1116.9|1099.1|1116.89|1099.09|1116.9|1099.1|1116.89|1099.09|2
1652784090000|2022-05-17 10:41:30|1116.9|1099.1|1117.86|1100.06|1117.86|1100.06|1116.9|1099.1|13
1652784100000|2022-05-17 10:41:40|1117.85|1100.05|1117.81|1100.01|1117.85|1100.05|1117.68|1099.88|9
1652784110000|2022-05-17 10:41:50|1117.71|1099.91|1117.68|1099.88|1117.74|1099.94|1117.59|1099.79|7
1652784120000|2022-05-17 10:42:00|1117.69|1099.89|1117.77|1099.97|1117.77|1099.97|1117.69|1099.89|6
1652784130000|2022-05-17 10:42:10|1117.87|1100.07|1117.96|1100.16|1117.96|1100.16|1117.86|1100.06|10
1652784140000|2022-05-17 10:42:20|1117.9|1100.1|1117.58|1099.78|1117.9|1100.1|1117.47|1099.67|14
1652784150000|2022-05-17 10:42:30|1117.6|1099.8|1117.7|1099.9|1117.71|1099.91|1117.6|1099.8|11
1652784160000|2022-05-17 10:42:40|1117.71|1099.91|1117.88|1100.08|1117.88|1100.08|1117.62|1099.82|10
1652784170000|2022-05-17 10:42:50|1117.89|1100.09|1118.22|1100.42|1118.22|1100.42|1117.89|1100.09|10
1652784180000|2022-05-17 10:43:00|1118.23|1100.43|1117.73|1099.93|1118.24|1100.44|1117.67|1099.87|11
1652784190000|2022-05-17 10:43:10|1117.76|1099.96|1117.87|1100.07|1117.87|1100.07|1117.76|1099.96|7
1652784200000|2022-05-17 10:43:20|1117.88|1100.08|1117.88|1100.08|1117.88|1100.08|1117.88|1100.08|1
1652784210000|2022-05-17 10:43:30|1117.89|1100.09|1117.89|1100.09|1117.89|1100.09|1117.89|1100.09|1
1652784220000|2022-05-17 10:43:40|1117.9|1100.1|1117.79|1099.99|1117.91|1100.11|1117.66|1099.86|6
1652784230000|2022-05-17 10:43:50|1117.8|1100|1117.51|1099.71|1117.81|1100.01|1117.5|1099.7|19
1652784240000|2022-05-17 10:44:00|1117.52|1099.72|1117.2|1099.4|1117.52|1099.72|1117.18|1099.38|9
1652784250000|2022-05-17 10:44:10|1117.21|1099.41|1116.56|1098.76|1117.21|1099.41|1116.53|1098.73|13
1652784260000|2022-05-17 10:44:20|1116.57|1098.77|1116.62|1098.82|1116.62|1098.82|1116.51|1098.71|21
1652784270000|2022-05-17 10:44:30|1116.64|1098.84|1116.94|1099.14|1116.94|1099.14|1116.64|1098.84|7
1652784280000|2022-05-17 10:44:40|1116.73|1098.93|1116.63|1098.83|1116.73|1098.93|1116.63|1098.83|3
1652784290000|2022-05-17 10:44:50|1116.61|1098.81|1116.65|1098.85|1116.65|1098.85|1116.52|1098.72|9
1652784300000|2022-05-17 10:45:00|1116.68|1098.88|1117.25|1099.45|1117.25|1099.45|1116.68|1098.88|11
1652784310000|2022-05-17 10:45:10|1117.44|1099.64|1117.62|1099.82|1117.76|1099.96|1117.44|1099.64|5
1652784320000|2022-05-17 10:45:20|1117.45|1099.65|1117.62|1099.82|1117.62|1099.82|1117.45|1099.65|8
1652784340000|2022-05-17 10:45:40|1117.5|1099.7|1117.5|1099.7|1117.5|1099.7|1117.47|1099.67|4
1652784350000|2022-05-17 10:45:50|1117.48|1099.68|1117.15|1099.35|1117.48|1099.68|1117.12|1099.32|12
1652784360000|2022-05-17 10:46:00|1117.18|1099.38|1117.62|1099.82|1117.62|1099.82|1117.18|1099.38|15
1652784370000|2022-05-17 10:46:10|1117.56|1099.76|1117.18|1099.38|1117.57|1099.77|1117.18|1099.38|14
1652784380000|2022-05-17 10:46:20|1117.19|1099.39|1116.93|1099.13|1117.27|1099.47|1116.93|1099.13|11
1652784390000|2022-05-17 10:46:30|1116.94|1099.14|1117.53|1099.73|1117.53|1099.73|1116.94|1099.14|11
1652784400000|2022-05-17 10:46:40|1117.54|1099.74|1117.57|1099.77|1117.57|1099.77|1117.54|1099.74|3
1652784410000|2022-05-17 10:46:50|1117.6|1099.8|1115.46|1097.66|1117.62|1099.82|1115.15|1097.35|12
1652784420000|2022-05-17 10:47:00|1115.56|1097.76|1115.63|1097.83|1115.71|1097.91|1115.56|1097.76|8
1652784430000|2022-05-17 10:47:10|1115.64|1097.84|1115.44|1097.64|1115.68|1097.88|1115.44|1097.64|14
1652784440000|2022-05-17 10:47:20|1115.43|1097.63|1115.41|1097.61|1115.43|1097.63|1115.41|1097.61|2
1652784450000|2022-05-17 10:47:30|1115.46|1097.66|1115.81|1098.01|1115.96|1098.16|1115.43|1097.63|8
1652784460000|2022-05-17 10:47:40|1115.84|1098.04|1115.95|1098.15|1115.95|1098.15|1115.84|1098.04|10
1652784470000|2022-05-17 10:47:50|1115.96|1098.16|1116.01|1098.21|1116.01|1098.21|1115.96|1098.16|3
1652784510000|2022-05-17 10:48:30|1116.46|1098.66|1117.25|1099.45|1117.25|1099.45|1116.46|1098.66|4
1652784530000|2022-05-17 10:48:50|1118.92|1101.12|1118.92|1101.12|1118.92|1101.12|1118.92|1101.12|1
1652784540000|2022-05-17 10:49:00|1119.35|1101.55|1120.71|1102.91|1120.86|1103.06|1119.35|1101.55|24
1652784550000|2022-05-17 10:49:10|1120.58|1102.78|1120.59|1102.79|1120.87|1103.07|1120.56|1102.76|17
1652784560000|2022-05-17 10:49:20|1120.62|1102.82|1120.66|1102.86|1120.66|1102.86|1120.62|1102.82|3
1652784570000|2022-05-17 10:49:30|1120.67|1102.87|1120.59|1102.79|1120.7|1102.9|1120.59|1102.79|7
1652784580000|2022-05-17 10:49:40|1120.56|1102.76|1120.58|1102.78|1120.58|1102.78|1120.53|1102.73|5
1652784590000|2022-05-17 10:49:50|1120.59|1102.79|1120.66|1102.86|1120.66|1102.86|1120.59|1102.79|5
1652784600000|2022-05-17 10:50:00|1120.68|1102.88|1121.21|1103.41|1121.21|1103.41|1120.55|1102.75|11
1652784610000|2022-05-17 10:50:10|1121.28|1103.48|1121.32|1103.52|1121.38|1103.58|1121.28|1103.48|14
1652784620000|2022-05-17 10:50:20|1121.33|1103.53|1121.03|1103.23|1121.36|1103.56|1120.91|1103.11|18
1652784630000|2022-05-17 10:50:30|1120.91|1103.11|1120.22|1102.42|1120.91|1103.11|1120.22|1102.42|19
1652784640000|2022-05-17 10:50:40|1120.21|1102.41|1120.74|1102.94|1120.74|1102.94|1120.21|1102.41|8
1652784650000|2022-05-17 10:50:50|1120.75|1102.95|1120.24|1102.44|1120.75|1102.95|1120.24|1102.44|10
1652784660000|2022-05-17 10:51:00|1120.23|1102.43|1119.91|1102.11|1120.23|1102.43|1119.87|1102.07|12
1652784670000|2022-05-17 10:51:10|1120.03|1102.23|1120.45|1102.65|1120.45|1102.65|1120.03|1102.23|8
1652784680000|2022-05-17 10:51:20|1120.57|1102.77|1120.26|1102.46|1120.67|1102.87|1120.25|1102.45|11
1652784690000|2022-05-17 10:51:30|1120.25|1102.45|1120.4|1102.6|1120.4|1102.6|1120.25|1102.45|7
1652784700000|2022-05-17 10:51:40|1120.28|1102.48|1120.48|1102.68|1120.48|1102.68|1120.28|1102.48|8
1652784710000|2022-05-17 10:51:50|1120.5|1102.7|1120.8|1103|1121|1103.2|1120.5|1102.7|8
1652784720000|2022-05-17 10:52:00|1120.72|1102.92|1120.8|1103|1120.81|1103.01|1120.72|1102.92|6
1652784730000|2022-05-17 10:52:10|1120.81|1103.01|1120.78|1102.98|1120.81|1103.01|1120.78|1102.98|2
1652784740000|2022-05-17 10:52:20|1120.4|1102.6|1119.9|1102.1|1120.4|1102.6|1119.89|1102.09|12
1652784750000|2022-05-17 10:52:30|1119.92|1102.12|1120.1|1102.3|1120.1|1102.3|1119.92|1102.12|9
1652784760000|2022-05-17 10:52:40|1120.09|1102.29|1120.09|1102.29|1120.09|1102.29|1120.09|1102.29|1
1652784770000|2022-05-17 10:52:50|1119.91|1102.11|1119.25|1101.45|1119.91|1102.11|1119.22|1101.42|11
1652784780000|2022-05-17 10:53:00|1119.3|1101.5|1120.63|1102.83|1120.63|1102.83|1119.3|1101.5|17
1652784790000|2022-05-17 10:53:10|1120.64|1102.84|1121.12|1103.32|1121.12|1103.32|1120.64|1102.84|9
1652784800000|2022-05-17 10:53:20|1121.14|1103.34|1121.03|1103.23|1121.14|1103.34|1120.96|1103.16|5
1652784810000|2022-05-17 10:53:30|1121.02|1103.22|1120.99|1103.19|1121.14|1103.34|1120.99|1103.19|6
1652784820000|2022-05-17 10:53:40|1121.14|1103.34|1121.03|1103.23|1121.14|1103.34|1121.03|1103.23|2
1652784830000|2022-05-17 10:53:50|1120.99|1103.19|1120.95|1103.15|1120.99|1103.19|1120.95|1103.15|5
1652784840000|2022-05-17 10:54:00|1120.92|1103.12|1119.99|1102.19|1120.92|1103.12|1119.94|1102.14|15
1652784850000|2022-05-17 10:54:10|1120|1102.2|1119.74|1101.94|1120|1102.2|1119.74|1101.94|15
1652784860000|2022-05-17 10:54:20|1119.78|1101.98|1119.93|1102.13|1119.93|1102.13|1119.74|1101.94|14
1652784870000|2022-05-17 10:54:30|1120.05|1102.25|1120.07|1102.27|1120.11|1102.31|1120.05|1102.25|8
1652784880000|2022-05-17 10:54:40|1119.86|1102.06|1119.31|1101.51|1119.86|1102.06|1119.19|1101.39|15
1652784890000|2022-05-17 10:54:50|1119.32|1101.52|1118.78|1100.98|1119.33|1101.53|1118.78|1100.98|15
1652784900000|2022-05-17 10:55:00|1118.66|1100.86|1119.19|1101.39|1119.19|1101.39|1118.31|1100.51|16
1652784910000|2022-05-17 10:55:10|1119.31|1101.51|1119.99|1102.19|1120.02|1102.22|1119.31|1101.51|21
1652784920000|2022-05-17 10:55:20|1120|1102.2|1120.11|1102.31|1120.11|1102.31|1119.69|1101.89|16
1652784930000|2022-05-17 10:55:30|1120.08|1102.28|1119.84|1102.04|1120.08|1102.28|1119.84|1102.04|3
1652784940000|2022-05-17 10:55:40|1119.82|1102.02|1119.83|1102.03|1119.84|1102.04|1119.82|1102.02|3
1652784950000|2022-05-17 10:55:50|1120.05|1102.25|1120.72|1102.92|1120.72|1102.92|1119.79|1101.99|12
1652784960000|2022-05-17 10:56:00|1120.81|1103.01|1120.91|1103.11|1120.91|1103.11|1120.81|1103.01|7
1652784970000|2022-05-17 10:56:10|1120.84|1103.04|1120.56|1102.76|1120.84|1103.04|1120.55|1102.75|5
1652784980000|2022-05-17 10:56:20|1120.55|1102.75|1119.63|1101.83|1120.55|1102.75|1119.46|1101.66|18
1652784990000|2022-05-17 10:56:30|1119.61|1101.81|1118.77|1100.97|1119.61|1101.81|1118.33|1100.53|25
1652785000000|2022-05-17 10:56:40|1118.76|1100.96|1118.71|1100.91|1119.02|1101.22|1118.64|1100.84|21
1652785010000|2022-05-17 10:56:50|1118.7|1100.9|1118.23|1100.43|1118.89|1101.09|1118.21|1100.41|24
1652785020000|2022-05-17 10:57:00|1118.26|1100.46|1118.21|1100.41|1118.69|1100.89|1118.21|1100.41|15
1652785030000|2022-05-17 10:57:10|1118.19|1100.39|1118.09|1100.29|1118.96|1101.16|1118.09|1100.29|23
1652785040000|2022-05-17 10:57:20|1118.08|1100.28|1118.04|1100.24|1118.08|1100.28|1118.04|1100.24|8
1652785050000|2022-05-17 10:57:30|1118.03|1100.23|1117.93|1100.13|1118.05|1100.25|1117.93|1100.13|10
1652785060000|2022-05-17 10:57:40|1117.77|1099.97|1117.78|1099.98|1117.82|1100.02|1117.54|1099.74|10
1652785070000|2022-05-17 10:57:50|1117.77|1099.97|1117.13|1099.33|1117.77|1099.97|1117.13|1099.33|15
1652785080000|2022-05-17 10:58:00|1117.12|1099.32|1117.99|1100.19|1118.03|1100.23|1117.07|1099.27|19
1652785090000|2022-05-17 10:58:10|1118|1100.2|1118.02|1100.22|1118.02|1100.22|1118|1100.2|2
1652785100000|2022-05-17 10:58:20|1118.08|1100.28|1118.03|1100.23|1118.08|1100.28|1117.99|1100.19|5
1652785110000|2022-05-17 10:58:30|1118.04|1100.24|1118.06|1100.26|1118.06|1100.26|1117.99|1100.19|10
1652785120000|2022-05-17 10:58:40|1117.99|1100.19|1117.99|1100.19|1118.05|1100.25|1117.99|1100.19|7
1652785130000|2022-05-17 10:58:50|1118|1100.2|1118.08|1100.28|1118.08|1100.28|1118|1100.2|4
1652785140000|2022-05-17 10:59:00|1117.91|1100.11|1117.99|1100.19|1117.99|1100.19|1117.55|1099.75|16
1652785160000|2022-05-17 10:59:20|1117.96|1100.16|1117.94|1100.14|1117.96|1100.16|1117.94|1100.14|3
1652785170000|2022-05-17 10:59:30|1117.93|1100.13|1117.21|1099.41|1117.94|1100.14|1117.2|1099.4|17
1652785180000|2022-05-17 10:59:40|1117.22|1099.42|1116.29|1098.49|1117.22|1099.42|1116.24|1098.44|13
1652785190000|2022-05-17 10:59:50|1116.3|1098.5|1115.65|1097.85|1116.32|1098.52|1115.65|1097.85|12
1652785200000|2022-05-17 11:00:00|1115.62|1097.82|1115.74|1097.94|1115.74|1097.94|1115.43|1097.63|14
1652785210000|2022-05-17 11:00:10|1115.75|1097.95|1116.64|1098.84|1116.64|1098.84|1115.74|1097.94|11
1652785220000|2022-05-17 11:00:20|1116.56|1098.76|1116.36|1098.56|1116.84|1099.04|1116.36|1098.56|14
1652785230000|2022-05-17 11:00:30|1116.33|1098.53|1116.02|1098.22|1116.33|1098.53|1115.85|1098.05|14
1652785240000|2022-05-17 11:00:40|1116.03|1098.23|1116.02|1098.22|1116.13|1098.33|1116.02|1098.22|12
1652785250000|2022-05-17 11:00:50|1116.01|1098.21|1115.93|1098.13|1116.05|1098.25|1115.93|1098.13|7
1652785260000|2022-05-17 11:01:00|1115.92|1098.12|1116.1|1098.3|1116.1|1098.3|1115.86|1098.06|10
1652785270000|2022-05-17 11:01:10|1115.86|1098.06|1116|1098.2|1116.11|1098.31|1115.86|1098.06|5
1652785280000|2022-05-17 11:01:20|1116.11|1098.31|1116|1098.2|1116.11|1098.31|1116|1098.2|10
1652785290000|2022-05-17 11:01:30|1116.11|1098.31|1116.53|1098.73|1116.59|1098.79|1116|1098.2|15
1652785300000|2022-05-17 11:01:40|1116.57|1098.77|1116.53|1098.73|1116.57|1098.77|1116.21|1098.41|4
1652785320000|2022-05-17 11:02:00|1116.21|1098.41|1116.53|1098.73|1116.53|1098.73|1116.21|1098.41|2
1652785330000|2022-05-17 11:02:10|1116.11|1098.31|1116.04|1098.24|1116.15|1098.35|1116.04|1098.24|7
1652785340000|2022-05-17 11:02:20|1116.07|1098.27|1116.27|1098.47|1116.27|1098.47|1116.07|1098.27|9
1652785360000|2022-05-17 11:02:40|1116.09|1098.29|1116.14|1098.34|1116.14|1098.34|1116.09|1098.29|2
1652785370000|2022-05-17 11:02:50|1116.15|1098.35|1116.17|1098.37|1116.17|1098.37|1116.15|1098.35|2
1652785380000|2022-05-17 11:03:00|1116.18|1098.38|1116.18|1098.38|1116.18|1098.38|1116.18|1098.38|1
1652785390000|2022-05-17 11:03:10|1116.17|1098.37|1116.11|1098.31|1116.17|1098.37|1116.09|1098.29|3
1652785400000|2022-05-17 11:03:20|1116.18|1098.38|1116.15|1098.35|1116.18|1098.38|1116.15|1098.35|5
1652785420000|2022-05-17 11:03:40|1116.16|1098.36|1116.18|1098.38|1116.18|1098.38|1116.16|1098.36|3
1652785430000|2022-05-17 11:03:50|1116.19|1098.39|1116.19|1098.39|1116.19|1098.39|1116.19|1098.39|1
1652785440000|2022-05-17 11:04:00|1116.2|1098.4|1116.27|1098.47|1116.27|1098.47|1116.2|1098.4|4
1652785510000|2022-05-17 11:05:10|1116.59|1098.79|1116.59|1098.79|1116.59|1098.79|1116.27|1098.47|3
1652785540000|2022-05-17 11:05:40|1116.93|1099.13|1117.13|1099.33|1117.13|1099.33|1116.93|1099.13|4
1652785560000|2022-05-17 11:06:00|1117.52|1099.72|1117.94|1100.14|1118.42|1100.62|1117.52|1099.72|19
1652785570000|2022-05-17 11:06:10|1117.81|1100.01|1117.98|1100.18|1118.02|1100.22|1117.81|1100.01|21
1652785580000|2022-05-17 11:06:20|1117.99|1100.19|1117.08|1099.28|1118.03|1100.23|1117.04|1099.24|16
1652785590000|2022-05-17 11:06:30|1117.07|1099.27|1117.01|1099.21|1117.08|1099.28|1117.01|1099.21|11
1652785600000|2022-05-17 11:06:40|1116.98|1099.18|1116.97|1099.17|1116.98|1099.18|1116.95|1099.15|3
1652785620000|2022-05-17 11:07:00|1116.96|1099.16|1116.96|1099.16|1116.96|1099.16|1116.96|1099.16|1
1652785630000|2022-05-17 11:07:10|1116.93|1099.13|1116.98|1099.18|1116.98|1099.18|1116.93|1099.13|10
1652785640000|2022-05-17 11:07:20|1117|1099.2|1117|1099.2|1117.03|1099.23|1117|1099.2|3
1652785650000|2022-05-17 11:07:30|1117.12|1099.32|1117.78|1099.98|1117.81|1100.01|1117.12|1099.32|10
1652785660000|2022-05-17 11:07:40|1117.7|1099.9|1117.83|1100.03|1117.93|1100.13|1117.68|1099.88|17
1652785670000|2022-05-17 11:07:50|1117.84|1100.04|1117.71|1099.91|1117.93|1100.13|1117.7|1099.9|16
1652785680000|2022-05-17 11:08:00|1117.66|1099.86|1117.73|1099.93|1117.73|1099.93|1117.66|1099.86|5
1652785690000|2022-05-17 11:08:10|1117.9|1100.1|1117.01|1099.21|1117.9|1100.1|1117|1099.2|13
1652785700000|2022-05-17 11:08:20|1116.98|1099.18|1117|1099.2|1117.09|1099.29|1116.98|1099.18|7
1652785710000|2022-05-17 11:08:30|1116.99|1099.19|1116.19|1098.39|1116.99|1099.19|1116.16|1098.36|9
1652785720000|2022-05-17 11:08:40|1116.18|1098.38|1116.06|1098.26|1116.18|1098.38|1116.06|1098.26|5
1652785730000|2022-05-17 11:08:50|1116.03|1098.23|1115.99|1098.19|1116.03|1098.23|1115.99|1098.19|4
1652785740000|2022-05-17 11:09:00|1116.01|1098.21|1116.21|1098.41|1116.21|1098.41|1116.01|1098.21|6
1652785750000|2022-05-17 11:09:10|1116.06|1098.26|1116.09|1098.29|1116.1|1098.3|1116.06|1098.26|9
1652785760000|2022-05-17 11:09:20|1116.06|1098.26|1116.11|1098.31|1116.11|1098.31|1116.06|1098.26|5
1652785770000|2022-05-17 11:09:30|1116.12|1098.32|1116.97|1099.17|1116.97|1099.17|1116.12|1098.32|11
1652785790000|2022-05-17 11:09:50|1116.88|1099.08|1117.01|1099.21|1117.01|1099.21|1116.83|1099.03|8
1652785800000|2022-05-17 11:10:00|1116.96|1099.16|1117.11|1099.31|1117.11|1099.31|1116.8|1099|10
1652785810000|2022-05-17 11:10:10|1117.29|1099.49|1117.47|1099.67|1117.47|1099.67|1117.29|1099.49|4
1652785820000|2022-05-17 11:10:20|1117.69|1099.89|1118.03|1100.23|1118.16|1100.36|1117.69|1099.89|8
1652785830000|2022-05-17 11:10:30|1118.05|1100.25|1118.07|1100.27|1118.09|1100.29|1118.03|1100.23|7
1652785840000|2022-05-17 11:10:40|1118.04|1100.24|1118.04|1100.24|1118.04|1100.24|1118.04|1100.24|1
1652785850000|2022-05-17 11:10:50|1118.05|1100.25|1118.7|1100.9|1118.89|1101.09|1118.05|1100.25|15
1652785860000|2022-05-17 11:11:00|1118.88|1101.08|1118.89|1101.09|1118.89|1101.09|1118.87|1101.07|4
1652785870000|2022-05-17 11:11:10|1118.65|1100.85|1118.05|1100.25|1118.65|1100.85|1117.93|1100.13|9
1652785880000|2022-05-17 11:11:20|1118.17|1100.37|1118.44|1100.64|1118.52|1100.72|1118.17|1100.37|17
1652785890000|2022-05-17 11:11:30|1118.32|1100.52|1118.09|1100.29|1118.52|1100.72|1118.09|1100.29|22
1652785900000|2022-05-17 11:11:40|1118.06|1100.26|1117.89|1100.09|1118.06|1100.26|1117.89|1100.09|4
1652785920000|2022-05-17 11:12:00|1117.87|1100.07|1117.87|1100.07|1117.87|1100.07|1117.87|1100.07|1
1652785950000|2022-05-17 11:12:30|1118.22|1100.42|1118.62|1100.82|1118.62|1100.82|1118.22|1100.42|5
1652785960000|2022-05-17 11:12:40|1118.66|1100.86|1118.6|1100.8|1118.66|1100.86|1118.6|1100.8|2
1652785970000|2022-05-17 11:12:50|1118.62|1100.82|1118.62|1100.82|1118.62|1100.82|1118.62|1100.82|1
1652785980000|2022-05-17 11:13:00|1118.63|1100.83|1118.53|1100.73|1118.63|1100.83|1118.52|1100.72|16
1652785990000|2022-05-17 11:13:10|1118.39|1100.59|1118.3|1100.5|1118.39|1100.59|1118.29|1100.49|4
1652786000000|2022-05-17 11:13:20|1118.25|1100.45|1118.3|1100.5|1118.3|1100.5|1117.9|1100.1|14
1652786010000|2022-05-17 11:13:30|1118.29|1100.49|1118.62|1100.82|1118.62|1100.82|1118.28|1100.48|17
1652786020000|2022-05-17 11:13:40|1118.58|1100.78|1118.55|1100.75|1118.58|1100.78|1118.53|1100.73|4
1652786030000|2022-05-17 11:13:50|1118.54|1100.74|1118.49|1100.69|1118.54|1100.74|1118.42|1100.62|14
1652786040000|2022-05-17 11:14:00|1118.5|1100.7|1118.46|1100.66|1118.53|1100.73|1118.35|1100.55|19
1652786050000|2022-05-17 11:14:10|1118.4|1100.6|1118.52|1100.72|1118.52|1100.72|1118.4|1100.6|12
1652786060000|2022-05-17 11:14:20|1118.56|1100.76|1118.47|1100.67|1118.58|1100.78|1118.47|1100.67|7
1652786070000|2022-05-17 11:14:30|1118.43|1100.63|1117.85|1100.05|1118.43|1100.63|1117.84|1100.04|29
1652786080000|2022-05-17 11:14:40|1117.93|1100.13|1118.05|1100.25|1118.05|1100.25|1117.89|1100.09|4
1652786090000|2022-05-17 11:14:50|1118.16|1100.36|1118.55|1100.75|1118.55|1100.75|1118.16|1100.36|8
1652786100000|2022-05-17 11:15:00|1118.56|1100.76|1119.3|1101.5|1119.3|1101.5|1118.56|1100.76|13
1652786110000|2022-05-17 11:15:10|1119.6|1101.8|1119.83|1102.03|1119.83|1102.03|1119.6|1101.8|3
1652786120000|2022-05-17 11:15:20|1119.88|1102.08|1121.45|1103.65|1121.45|1103.65|1119.88|1102.08|12
1652786130000|2022-05-17 11:15:30|1121.46|1103.66|1121.27|1103.47|1121.47|1103.67|1121.27|1103.47|17
1652786140000|2022-05-17 11:15:40|1121.29|1103.49|1121.65|1103.85|1121.65|1103.85|1121.24|1103.44|7
1652786150000|2022-05-17 11:15:50|1121.8|1104|1121.87|1104.07|1122.31|1104.51|1121.8|1104|17
1652786170000|2022-05-17 11:16:10|1122.27|1104.47|1122.3|1104.5|1122.3|1104.5|1122.27|1104.47|2
1652786180000|2022-05-17 11:16:20|1122.36|1104.56|1122.32|1104.52|1122.47|1104.67|1122.32|1104.52|17
1652786190000|2022-05-17 11:16:30|1122.24|1104.44|1121.16|1103.36|1122.28|1104.48|1121.01|1103.21|16
1652786200000|2022-05-17 11:16:40|1121|1103.2|1120.86|1103.06|1121.04|1103.24|1120.86|1103.06|7
1652786210000|2022-05-17 11:16:50|1120.82|1103.02|1120.51|1102.71|1120.82|1103.02|1120.49|1102.69|5
1652786220000|2022-05-17 11:17:00|1120.5|1102.7|1120|1102.2|1120.5|1102.7|1120|1102.2|15
1652786230000|2022-05-17 11:17:10|1119.99|1102.19|1118.51|1100.71|1119.99|1102.19|1118.51|1100.71|16
1652786240000|2022-05-17 11:17:20|1118.4|1100.6|1118.05|1100.25|1118.46|1100.66|1118.03|1100.23|24
1652786250000|2022-05-17 11:17:30|1118.04|1100.24|1117.57|1099.77|1118.04|1100.24|1117.27|1099.47|13
1652786260000|2022-05-17 11:17:40|1117.48|1099.68|1116.11|1098.31|1117.48|1099.68|1116.11|1098.31|26
1652786270000|2022-05-17 11:17:50|1116.05|1098.25|1117.34|1099.54|1117.34|1099.54|1115.78|1097.98|23
1652786280000|2022-05-17 11:18:00|1117.35|1099.55|1117.52|1099.72|1117.88|1100.08|1117.35|1099.55|13
1652786290000|2022-05-17 11:18:10|1117.49|1099.69|1116.75|1098.95|1117.49|1099.69|1116.75|1098.95|13
1652786300000|2022-05-17 11:18:20|1116.36|1098.56|1115.47|1097.67|1116.36|1098.56|1115.47|1097.67|26
1652786310000|2022-05-17 11:18:30|1115.43|1097.63|1115.65|1097.85|1115.67|1097.87|1115.41|1097.61|17
1652786320000|2022-05-17 11:18:40|1115.62|1097.82|1116.01|1098.21|1116.01|1098.21|1115.41|1097.61|8
1652786330000|2022-05-17 11:18:50|1115.97|1098.17|1115.92|1098.12|1115.97|1098.17|1115.92|1098.12|3
1652786340000|2022-05-17 11:19:00|1116.01|1098.21|1115.67|1097.87|1116.01|1098.21|1115.58|1097.78|9
1652786350000|2022-05-17 11:19:10|1115.7|1097.9|1115.66|1097.86|1115.73|1097.93|1115.65|1097.85|8
1652786360000|2022-05-17 11:19:20|1115.9|1098.1|1116.12|1098.32|1116.12|1098.32|1115.9|1098.1|6
1652786370000|2022-05-17 11:19:30|1116.1|1098.3|1115.95|1098.15|1116.1|1098.3|1115.95|1098.15|4
1652786380000|2022-05-17 11:19:40|1115.99|1098.19|1116.12|1098.32|1116.12|1098.32|1115.99|1098.19|3
1652786390000|2022-05-17 11:19:50|1116.04|1098.24|1115.99|1098.19|1116.12|1098.32|1115.99|1098.19|6
1652786400000|2022-05-17 11:20:00|1115.95|1098.15|1116.12|1098.32|1116.12|1098.32|1115.95|1098.15|4
1652786420000|2022-05-17 11:20:20|1116.51|1098.71|1116.71|1098.91|1116.71|1098.91|1116.51|1098.71|2
1652786430000|2022-05-17 11:20:30|1117|1099.2|1117.88|1100.08|1117.88|1100.08|1117|1099.2|6
1652786440000|2022-05-17 11:20:40|1118.43|1100.63|1118.45|1100.65|1118.63|1100.83|1118.24|1100.44|19
1652786450000|2022-05-17 11:20:50|1118.48|1100.68|1119.82|1102.02|1119.82|1102.02|1118.48|1100.68|14
1652786460000|2022-05-17 11:21:00|1120.08|1102.28|1122.43|1104.63|1122.43|1104.63|1120.08|1102.28|14
1652786470000|2022-05-17 11:21:10|1122.44|1104.64|1121.62|1103.82|1122.73|1104.93|1121.62|1103.82|23
1652786480000|2022-05-17 11:21:20|1121.6|1103.8|1120.29|1102.49|1121.6|1103.8|1120.29|1102.49|21
1652786490000|2022-05-17 11:21:30|1120.36|1102.56|1120.35|1102.55|1120.42|1102.62|1120.35|1102.55|5
1652786500000|2022-05-17 11:21:40|1120.36|1102.56|1120.33|1102.53|1120.39|1102.59|1120.29|1102.49|12
1652786510000|2022-05-17 11:21:50|1120.38|1102.58|1120.74|1102.94|1120.74|1102.94|1120.38|1102.58|5
1652786520000|2022-05-17 11:22:00|1120.44|1102.64|1120.35|1102.55|1120.46|1102.66|1120.3|1102.5|10
1652786530000|2022-05-17 11:22:10|1120.36|1102.56|1120.27|1102.47|1120.74|1102.94|1120.2|1102.4|21
1652786540000|2022-05-17 11:22:20|1120.17|1102.37|1119.36|1101.56|1120.5|1102.7|1119.3|1101.5|31
1652786550000|2022-05-17 11:22:30|1119.33|1101.53|1118.49|1100.69|1119.33|1101.53|1118.49|1100.69|14
1652786560000|2022-05-17 11:22:40|1118.55|1100.75|1117.43|1099.63|1118.64|1100.84|1117.43|1099.63|25
1652786570000|2022-05-17 11:22:50|1117.38|1099.58|1117.45|1099.65|1117.45|1099.65|1116.53|1098.73|25
1652786580000|2022-05-17 11:23:00|1117.56|1099.76|1117.08|1099.28|1117.6|1099.8|1117.08|1099.28|25
1652786590000|2022-05-17 11:23:10|1117.07|1099.27|1116.45|1098.65|1117.07|1099.27|1116.4|1098.6|20
1652786600000|2022-05-17 11:23:20|1116.42|1098.62|1117.78|1099.98|1117.78|1099.98|1116.42|1098.62|11
1652786610000|2022-05-17 11:23:30|1118.16|1100.36|1118.32|1100.52|1118.32|1100.52|1118.16|1100.36|4
1652786620000|2022-05-17 11:23:40|1118.35|1100.55|1118.37|1100.57|1118.78|1100.98|1118.31|1100.51|10
1652786630000|2022-05-17 11:23:50|1118.38|1100.58|1118.22|1100.42|1118.78|1100.98|1118.04|1100.24|18
1652786640000|2022-05-17 11:24:00|1118.24|1100.44|1117.64|1099.84|1118.39|1100.59|1117.52|1099.72|24
1652786650000|2022-05-17 11:24:10|1117.63|1099.83|1117.36|1099.56|1117.63|1099.83|1117.36|1099.56|10
1652786660000|2022-05-17 11:24:20|1117.34|1099.54|1117.02|1099.22|1117.34|1099.54|1116.99|1099.19|8
1652786670000|2022-05-17 11:24:30|1117.01|1099.21|1117.48|1099.68|1117.48|1099.68|1117.01|1099.21|7
1652786680000|2022-05-17 11:24:40|1117.56|1099.76|1117.92|1100.12|1117.92|1100.12|1117.56|1099.76|4
1652786690000|2022-05-17 11:24:50|1117.94|1100.14|1117.92|1100.12|1117.94|1100.14|1117.92|1100.12|2
1652786700000|2022-05-17 11:25:00|1117.7|1099.9|1117.55|1099.75|1117.7|1099.9|1117.42|1099.62|7
1652786710000|2022-05-17 11:25:10|1117.5|1099.7|1117.15|1099.35|1117.92|1100.12|1117.15|1099.35|15
1652786720000|2022-05-17 11:25:20|1117.09|1099.29|1117.05|1099.25|1117.09|1099.29|1117.04|1099.24|6
1652786730000|2022-05-17 11:25:30|1117.06|1099.26|1117.44|1099.64|1117.51|1099.71|1116.76|1098.96|23
1652786740000|2022-05-17 11:25:40|1117.47|1099.67|1116.97|1099.17|1117.47|1099.67|1116.96|1099.16|9
1652786750000|2022-05-17 11:25:50|1116.94|1099.14|1116.97|1099.17|1116.97|1099.17|1116.94|1099.14|2
1652786760000|2022-05-17 11:26:00|1116.94|1099.14|1117.47|1099.67|1117.55|1099.75|1116.94|1099.14|12
1652786770000|2022-05-17 11:26:10|1117.5|1099.7|1117.13|1099.33|1117.51|1099.71|1117.13|1099.33|19
1652786780000|2022-05-17 11:26:20|1117.17|1099.37|1117.51|1099.71|1117.53|1099.73|1117.17|1099.37|13
1652786790000|2022-05-17 11:26:30|1117.47|1099.67|1116.97|1099.17|1117.48|1099.68|1116.97|1099.17|9
1652786800000|2022-05-17 11:26:40|1116.95|1099.15|1116.95|1099.15|1116.95|1099.15|1116.95|1099.15|1
1652786820000|2022-05-17 11:27:00|1116.97|1099.17|1116.97|1099.17|1116.97|1099.17|1116.97|1099.17|1
1652786830000|2022-05-17 11:27:10|1116.72|1098.92|1116.37|1098.57|1116.72|1098.92|1116.33|1098.53|5
1652786840000|2022-05-17 11:27:20|1116.38|1098.58|1116.22|1098.42|1116.38|1098.58|1116.09|1098.29|17
1652786850000|2022-05-17 11:27:30|1116.21|1098.41|1116.55|1098.75|1116.55|1098.75|1116.16|1098.36|10
1652786860000|2022-05-17 11:27:40|1116.83|1099.03|1116.83|1099.03|1116.83|1099.03|1116.83|1099.03|1
1652786870000|2022-05-17 11:27:50|1116.55|1098.75|1115.85|1098.05|1116.55|1098.75|1115.85|1098.05|13
1652786880000|2022-05-17 11:28:00|1115.9|1098.1|1116.94|1099.14|1116.94|1099.14|1115.9|1098.1|4
1652786890000|2022-05-17 11:28:10|1116.9|1099.1|1117.09|1099.29|1117.09|1099.29|1116.9|1099.1|6
1652786900000|2022-05-17 11:28:20|1117.06|1099.26|1116.91|1099.11|1117.06|1099.26|1116.91|1099.11|8
1652786910000|2022-05-17 11:28:30|1116.97|1099.17|1116.52|1098.72|1116.97|1099.17|1116.49|1098.69|18
1652786920000|2022-05-17 11:28:40|1116.48|1098.68|1116.53|1098.73|1116.86|1099.06|1116.41|1098.61|8
1652786930000|2022-05-17 11:28:50|1116.56|1098.76|1116.63|1098.83|1116.64|1098.84|1116.56|1098.76|9
1652786940000|2022-05-17 11:29:00|1116.48|1098.68|1116.01|1098.21|1116.6|1098.8|1116.01|1098.21|11
1652786950000|2022-05-17 11:29:10|1115.97|1098.17|1116.01|1098.21|1116.01|1098.21|1115.91|1098.11|9
1652786960000|2022-05-17 11:29:20|1116.02|1098.22|1115.92|1098.12|1116.02|1098.22|1115.92|1098.12|5
1652786970000|2022-05-17 11:29:30|1115.67|1097.87|1115.67|1097.87|1115.68|1097.88|1115.67|1097.87|3
1652786980000|2022-05-17 11:29:40|1115.66|1097.86|1115.49|1097.69|1115.66|1097.86|1115.49|1097.69|8
1652786990000|2022-05-17 11:29:50|1115.15|1097.35|1115.92|1098.12|1116.01|1098.21|1115.05|1097.25|13
1652787000000|2022-05-17 11:30:00|1115.95|1098.15|1115.48|1097.68|1116.08|1098.28|1115.46|1097.66|11
1652787010000|2022-05-17 11:30:10|1115.49|1097.69|1115.63|1097.83|1115.68|1097.88|1115.49|1097.69|16
1652787020000|2022-05-17 11:30:20|1115.61|1097.81|1115.87|1098.07|1116.38|1098.58|1115.61|1097.81|18
1652787030000|2022-05-17 11:30:30|1115.64|1097.84|1115.66|1097.86|1115.81|1098.01|1115.52|1097.72|16
1652787040000|2022-05-17 11:30:40|1115.68|1097.88|1115.64|1097.84|1115.71|1097.91|1115.53|1097.73|12
1652787050000|2022-05-17 11:30:50|1115.66|1097.86|1115.64|1097.84|1115.9|1098.1|1115.62|1097.82|11
1652787060000|2022-05-17 11:31:00|1115.67|1097.87|1116.01|1098.21|1116.01|1098.21|1115.65|1097.85|14
1652787070000|2022-05-17 11:31:10|1116|1098.2|1114.77|1096.97|1116|1098.2|1114.77|1096.97|18
1652787080000|2022-05-17 11:31:20|1114.73|1096.93|1114.67|1096.87|1114.73|1096.93|1114.44|1096.64|7
1652787090000|2022-05-17 11:31:30|1114.66|1096.86|1114.79|1096.99|1114.94|1097.14|1114.49|1096.69|9
1652787100000|2022-05-17 11:31:40|1114.77|1096.97|1113.38|1095.58|1114.8|1097|1113.38|1095.58|23
1652787110000|2022-05-17 11:31:50|1113.14|1095.34|1113.1|1095.3|1113.14|1095.34|1112.45|1094.65|24
1652787120000|2022-05-17 11:32:00|1113.08|1095.28|1112.58|1094.78|1113.54|1095.74|1112.58|1094.78|24
1652787130000|2022-05-17 11:32:10|1112.57|1094.77|1112.01|1094.21|1112.57|1094.77|1112.01|1094.21|14
1652787140000|2022-05-17 11:32:20|1112.12|1094.32|1111.13|1093.33|1112.12|1094.32|1111.13|1093.33|17
1652787150000|2022-05-17 11:32:30|1110.97|1093.17|1111.04|1093.24|1111.09|1093.29|1110.97|1093.17|11
1652787160000|2022-05-17 11:32:40|1111.05|1093.25|1111.49|1093.69|1111.67|1093.87|1111.05|1093.25|14
1652787170000|2022-05-17 11:32:50|1111.34|1093.54|1111.06|1093.26|1111.35|1093.55|1111.04|1093.24|15
1652787180000|2022-05-17 11:33:00|1110.97|1093.17|1110.97|1093.17|1111.05|1093.25|1110.97|1093.17|10
1652787190000|2022-05-17 11:33:10|1109.95|1092.15|1110.22|1092.42|1110.61|1092.81|1109.9|1092.1|19
1652787200000|2022-05-17 11:33:20|1110.14|1092.34|1110.47|1092.67|1110.49|1092.69|1109.9|1092.1|20
1652787210000|2022-05-17 11:33:30|1110.46|1092.66|1110.42|1092.62|1110.46|1092.66|1109.9|1092.1|25
1652787220000|2022-05-17 11:33:40|1110.47|1092.67|1110.65|1092.85|1110.93|1093.13|1110.47|1092.67|10
1652787230000|2022-05-17 11:33:50|1110.72|1092.92|1110.64|1092.84|1110.8|1093|1110.43|1092.63|16
1652787250000|2022-05-17 11:34:10|1110.59|1092.79|1110.1|1092.3|1110.59|1092.79|1110.09|1092.29|20
1652787260000|2022-05-17 11:34:20|1110.09|1092.29|1109.9|1092.1|1110.09|1092.29|1109.9|1092.1|5
1652787280000|2022-05-17 11:34:40|1109.91|1092.11|1110.69|1092.89|1110.69|1092.89|1109.9|1092.1|11
1652787290000|2022-05-17 11:34:50|1110.71|1092.91|1110.93|1093.13|1110.93|1093.13|1110.6|1092.8|18
1652787320000|2022-05-17 11:35:20|1110.64|1092.84|1110.36|1092.56|1110.78|1092.98|1110.34|1092.54|14
1652787330000|2022-05-17 11:35:30|1110.39|1092.59|1110.16|1092.36|1110.59|1092.79|1110.16|1092.36|25
1652787340000|2022-05-17 11:35:40|1110.43|1092.63|1110.18|1092.38|1110.62|1092.82|1109.9|1092.1|24
1652787350000|2022-05-17 11:35:50|1110.12|1092.32|1109.9|1092.1|1110.12|1092.32|1109.9|1092.1|5
1652787370000|2022-05-17 11:36:10|1110.02|1092.22|1110.61|1092.81|1110.61|1092.81|1110.02|1092.22|7
1652787380000|2022-05-17 11:36:20|1110.5|1092.7|1109.9|1092.1|1110.55|1092.75|1109.9|1092.1|20
1652787390000|2022-05-17 11:36:30|1109.4|1091.6|1108.9|1091.1|1109.4|1091.6|1108.9|1091.1|5
1652787400000|2022-05-17 11:36:40|1108.97|1091.17|1107.71|1089.91|1109.08|1091.28|1107.69|1089.89|13
1652787410000|2022-05-17 11:36:50|1107.72|1089.92|1107.71|1089.91|1108.47|1090.67|1107.69|1089.89|17
1652787420000|2022-05-17 11:37:00|1107.68|1089.88|1106.65|1088.85|1107.68|1089.88|1106.27|1088.47|14
1652787430000|2022-05-17 11:37:10|1106.27|1088.47|1107.4|1089.6|1107.52|1089.72|1106.18|1088.38|21
1652787440000|2022-05-17 11:37:20|1107.45|1089.65|1110.12|1092.32|1110.12|1092.32|1107.32|1089.52|25
1652787450000|2022-05-17 11:37:30|1110.25|1092.45|1111.6|1093.8|1111.87|1094.07|1110.25|1092.45|25
1652787460000|2022-05-17 11:37:40|1111.48|1093.68|1110.35|1092.55|1111.48|1093.68|1110.35|1092.55|27
1652787470000|2022-05-17 11:37:50|1110.31|1092.51|1109.71|1091.91|1110.31|1092.51|1109.52|1091.72|16
1652787480000|2022-05-17 11:38:00|1109.72|1091.92|1108.19|1090.39|1109.72|1091.92|1108.19|1090.39|26
1652787490000|2022-05-17 11:38:10|1108.21|1090.41|1108.63|1090.83|1109.1|1091.3|1108.21|1090.41|20
1652787500000|2022-05-17 11:38:20|1108.46|1090.66|1107.79|1089.99|1108.46|1090.66|1107.25|1089.45|26
1652787510000|2022-05-17 11:38:30|1107.85|1090.05|1107.78|1089.98|1108.02|1090.22|1107.63|1089.83|21
1652787520000|2022-05-17 11:38:40|1107.82|1090.02|1108.67|1090.87|1108.67|1090.87|1107.82|1090.02|20
1652787530000|2022-05-17 11:38:50|1108.56|1090.76|1106.54|1088.74|1108.6|1090.8|1106.54|1088.74|27
1652787540000|2022-05-17 11:39:00|1106.55|1088.75|1106.69|1088.89|1107.41|1089.61|1106.54|1088.74|13
1652787550000|2022-05-17 11:39:10|1106.87|1089.07|1107.3|1089.5|1107.83|1090.03|1106.87|1089.07|30
1652787560000|2022-05-17 11:39:20|1107.26|1089.46|1106.99|1089.19|1107.41|1089.61|1106.99|1089.19|11
1652787570000|2022-05-17 11:39:30|1106.95|1089.15|1106.93|1089.13|1106.98|1089.18|1106.76|1088.96|15
1652787580000|2022-05-17 11:39:40|1106.94|1089.14|1106.25|1088.45|1107.01|1089.21|1106.25|1088.45|14
1652787590000|2022-05-17 11:39:50|1106.04|1088.24|1106.04|1088.24|1106.19|1088.39|1106.04|1088.24|5
1652787600000|2022-05-17 11:40:00|1106.22|1088.42|1106.44|1088.64|1106.44|1088.64|1106.22|1088.42|4
1652787610000|2022-05-17 11:40:10|1106.48|1088.68|1106.48|1088.68|1106.48|1088.68|1106.48|1088.68|1
1652787620000|2022-05-17 11:40:20|1106.47|1088.67|1106.49|1088.69|1106.49|1088.69|1106.4|1088.6|4
1652787630000|2022-05-17 11:40:30|1106.53|1088.73|1106.38|1088.58|1106.53|1088.73|1106.34|1088.54|7
1652787640000|2022-05-17 11:40:40|1106.37|1088.57|1105.75|1087.95|1106.37|1088.57|1105.64|1087.84|10
1652787650000|2022-05-17 11:40:50|1105.87|1088.07|1105.87|1088.07|1105.87|1088.07|1105.87|1088.07|1
1652787660000|2022-05-17 11:41:00|1105.75|1087.95|1106.48|1088.68|1106.52|1088.72|1105.75|1087.95|10
1652787670000|2022-05-17 11:41:10|1106.19|1088.39|1105.68|1087.88|1106.19|1088.39|1105.68|1087.88|4
1652787680000|2022-05-17 11:41:20|1105.63|1087.83|1105.25|1087.45|1105.63|1087.83|1105.25|1087.45|3
1652787690000|2022-05-17 11:41:30|1105.61|1087.81|1105.75|1087.95|1105.75|1087.95|1105.61|1087.81|4
1652787700000|2022-05-17 11:41:40|1105.4|1087.6|1105.67|1087.87|1105.67|1087.87|1105.29|1087.49|18
1652787710000|2022-05-17 11:41:50|1105.68|1087.88|1105.63|1087.83|1105.85|1088.05|1105.55|1087.75|16
1652787720000|2022-05-17 11:42:00|1105.64|1087.84|1106.36|1088.56|1106.36|1088.56|1105.64|1087.84|18
1652787730000|2022-05-17 11:42:10|1106.27|1088.47|1106.28|1088.48|1106.28|1088.48|1106.19|1088.39|8
1652787740000|2022-05-17 11:42:20|1106.27|1088.47|1106.36|1088.56|1106.36|1088.56|1105.87|1088.07|18
1652787750000|2022-05-17 11:42:30|1106.4|1088.6|1106.53|1088.73|1106.53|1088.73|1106.4|1088.6|13
1652787760000|2022-05-17 11:42:40|1106.56|1088.76|1106.39|1088.59|1106.57|1088.77|1106.32|1088.52|4
1652787770000|2022-05-17 11:42:50|1106.4|1088.6|1106.24|1088.44|1106.57|1088.77|1106.24|1088.44|16
1652787780000|2022-05-17 11:43:00|1106.22|1088.42|1105.87|1088.07|1106.22|1088.42|1105.64|1087.84|20
1652787790000|2022-05-17 11:43:10|1105.9|1088.1|1106.07|1088.27|1106.07|1088.27|1105.84|1088.04|21
1652787800000|2022-05-17 11:43:20|1106.09|1088.29|1106.03|1088.23|1106.24|1088.44|1106.03|1088.23|10
1652787810000|2022-05-17 11:43:30|1106.04|1088.24|1106.06|1088.26|1106.07|1088.27|1105.99|1088.19|9
1652787820000|2022-05-17 11:43:40|1105.88|1088.08|1105.66|1087.86|1105.88|1088.08|1105.66|1087.86|3
1652787830000|2022-05-17 11:43:50|1105.67|1087.87|1105.67|1087.87|1105.69|1087.89|1105.66|1087.86|7
1652787840000|2022-05-17 11:44:00|1105.54|1087.74|1105.97|1088.17|1105.97|1088.17|1105.54|1087.74|15
1652787850000|2022-05-17 11:44:10|1105.99|1088.19|1106.35|1088.55|1106.49|1088.69|1105.93|1088.13|14
1652787860000|2022-05-17 11:44:20|1106.29|1088.49|1105.42|1087.62|1106.33|1088.53|1105.17|1087.37|21
1652787870000|2022-05-17 11:44:30|1105.44|1087.64|1105.93|1088.13|1105.93|1088.13|1105.44|1087.64|15
1652787880000|2022-05-17 11:44:40|1105.96|1088.16|1105.87|1088.07|1105.96|1088.16|1105.87|1088.07|3
1652787890000|2022-05-17 11:44:50|1105.9|1088.1|1105.66|1087.86|1105.94|1088.14|1105.54|1087.74|9
1652787900000|2022-05-17 11:45:00|1105.65|1087.85|1106.56|1088.76|1106.56|1088.76|1105.49|1087.69|23
1652787910000|2022-05-17 11:45:10|1106.53|1088.73|1106.16|1088.36|1106.59|1088.79|1106.13|1088.33|14
1652787920000|2022-05-17 11:45:20|1106.2|1088.4|1106.42|1088.62|1106.61|1088.81|1106.2|1088.4|24
1652787930000|2022-05-17 11:45:30|1106.28|1088.48|1106.07|1088.27|1106.49|1088.69|1106.07|1088.27|18
1652787940000|2022-05-17 11:45:40|1106.06|1088.26|1106.01|1088.21|1106.48|1088.68|1106.01|1088.21|13
1652787950000|2022-05-17 11:45:50|1106.04|1088.24|1106.12|1088.32|1106.14|1088.34|1106.04|1088.24|10
1652787960000|2022-05-17 11:46:00|1105.86|1088.06|1105.68|1087.88|1106.1|1088.3|1105.55|1087.75|17
1652787970000|2022-05-17 11:46:10|1105.69|1087.89|1106.13|1088.33|1106.15|1088.35|1105.69|1087.89|18
1652787980000|2022-05-17 11:46:20|1106.15|1088.35|1106.4|1088.6|1106.56|1088.76|1106.15|1088.35|19
1652787990000|2022-05-17 11:46:30|1106.41|1088.61|1106.41|1088.61|1106.53|1088.73|1106.13|1088.33|23
1652788000000|2022-05-17 11:46:40|1106.44|1088.64|1106.59|1088.79|1106.59|1088.79|1106.44|1088.64|11
1652788010000|2022-05-17 11:46:50|1106.56|1088.76|1106.36|1088.56|1106.56|1088.76|1106.31|1088.51|20
1652788020000|2022-05-17 11:47:00|1106.4|1088.6|1106.62|1088.82|1106.62|1088.82|1106.38|1088.58|23
1652788030000|2022-05-17 11:47:10|1106.47|1088.67|1106.82|1089.02|1106.82|1089.02|1106.47|1088.67|7
1652788040000|2022-05-17 11:47:20|1106.87|1089.07|1108.47|1090.67|1108.47|1090.67|1106.87|1089.07|19
1652788050000|2022-05-17 11:47:30|1108.51|1090.71|1108.51|1090.71|1108.6|1090.8|1108.48|1090.68|9
1652788060000|2022-05-17 11:47:40|1108.46|1090.66|1108.17|1090.37|1108.83|1091.03|1108.17|1090.37|17
1652788070000|2022-05-17 11:47:50|1108.12|1090.32|1108.59|1090.79|1108.59|1090.79|1108.03|1090.23|19
1652788080000|2022-05-17 11:48:00|1108.49|1090.69|1108.69|1090.89|1108.69|1090.89|1108.2|1090.4|23
1652788090000|2022-05-17 11:48:10|1108.71|1090.91|1108.82|1091.02|1108.82|1091.02|1108.67|1090.87|14
1652788100000|2022-05-17 11:48:20|1108.77|1090.97|1108.89|1091.09|1108.98|1091.18|1108.77|1090.97|14
1652788110000|2022-05-17 11:48:30|1108.9|1091.1|1108.57|1090.77|1108.9|1091.1|1108.38|1090.58|14
1652788120000|2022-05-17 11:48:40|1108.59|1090.79|1108.17|1090.37|1108.59|1090.79|1107.81|1090.01|15
1652788130000|2022-05-17 11:48:50|1108.21|1090.41|1107.72|1089.92|1108.23|1090.43|1107.56|1089.76|27
1652788140000|2022-05-17 11:49:00|1107.77|1089.97|1107.7|1089.9|1107.86|1090.06|1107.18|1089.38|20
1652788150000|2022-05-17 11:49:10|1107.69|1089.89|1107.64|1089.84|1107.7|1089.9|1107.58|1089.78|24
1652788160000|2022-05-17 11:49:20|1107.65|1089.85|1107.87|1090.07|1107.89|1090.09|1107.63|1089.83|13
1652788170000|2022-05-17 11:49:30|1107.86|1090.06|1107.59|1089.79|1107.86|1090.06|1107.52|1089.72|17
1652788180000|2022-05-17 11:49:40|1107.53|1089.73|1107.36|1089.56|1107.69|1089.89|1107.34|1089.54|16
1652788190000|2022-05-17 11:49:50|1107.33|1089.53|1107.76|1089.96|1107.76|1089.96|1107.33|1089.53|12
1652788200000|2022-05-17 11:50:00|1107.49|1089.69|1108.58|1090.78|1108.58|1090.78|1107.49|1089.69|19
1652788210000|2022-05-17 11:50:10|1108.62|1090.82|1108.68|1090.88|1108.74|1090.94|1108.62|1090.82|8
1652788220000|2022-05-17 11:50:20|1108.66|1090.86|1108.51|1090.71|1108.7|1090.9|1108.51|1090.71|6
1652788230000|2022-05-17 11:50:30|1108.47|1090.67|1108.17|1090.37|1108.47|1090.67|1108.17|1090.37|5
1652788240000|2022-05-17 11:50:40|1107.64|1089.84|1107.69|1089.89|1107.69|1089.89|1107.43|1089.63|10
1652788250000|2022-05-17 11:50:50|1107.44|1089.64|1107.37|1089.57|1107.44|1089.64|1107.34|1089.54|9
1652788260000|2022-05-17 11:51:00|1107.34|1089.54|1107.12|1089.32|1107.36|1089.56|1107.12|1089.32|7
1652788270000|2022-05-17 11:51:10|1107.14|1089.34|1107.23|1089.43|1107.25|1089.45|1106.93|1089.13|11
1652788280000|2022-05-17 11:51:20|1107.21|1089.41|1107.23|1089.43|1107.23|1089.43|1107.21|1089.41|2
1652788290000|2022-05-17 11:51:30|1107.21|1089.41|1107.38|1089.58|1107.38|1089.58|1107.21|1089.41|5
1652788300000|2022-05-17 11:51:40|1107.36|1089.56|1107.11|1089.31|1107.36|1089.56|1107.11|1089.31|7
1652788310000|2022-05-17 11:51:50|1107.12|1089.32|1107.11|1089.31|1107.16|1089.36|1107.11|1089.31|8
1652788320000|2022-05-17 11:52:00|1105.93|1088.13|1105.93|1088.13|1105.93|1088.13|1105.93|1088.13|1
1652788330000|2022-05-17 11:52:10|1104.94|1087.14|1102.24|1084.44|1104.94|1087.14|1101.99|1084.19|19
1652788340000|2022-05-17 11:52:20|1102.65|1084.85|1102.9|1085.1|1102.9|1085.1|1102.51|1084.71|3
1652788350000|2022-05-17 11:52:30|1102.7|1084.9|1102.71|1084.91|1102.71|1084.91|1102.7|1084.9|2
1652788360000|2022-05-17 11:52:40|1102.66|1084.86|1102.51|1084.71|1102.7|1084.9|1102.51|1084.71|9
1652788370000|2022-05-17 11:52:50|1102.33|1084.53|1102.11|1084.31|1102.33|1084.53|1101.99|1084.19|9
1652788380000|2022-05-17 11:53:00|1101.99|1084.19|1101.99|1084.19|1102.12|1084.32|1101.99|1084.19|8
1652788390000|2022-05-17 11:53:10|1101.49|1083.69|1097.34|1079.54|1101.49|1083.69|1095.08|1077.28|21
1652788400000|2022-05-17 11:53:20|1097.62|1079.82|1099.24|1081.44|1099.24|1081.44|1097.62|1079.82|23
1652788410000|2022-05-17 11:53:30|1099.21|1081.41|1099.36|1081.56|1099.83|1082.03|1098.82|1081.02|14
1652788420000|2022-05-17 11:53:40|1099.38|1081.58|1100.22|1082.42|1100.68|1082.88|1099.36|1081.56|13
1652788430000|2022-05-17 11:53:50|1100.23|1082.43|1099.46|1081.66|1100.27|1082.47|1099.41|1081.61|13
1652788440000|2022-05-17 11:54:00|1099.68|1081.88|1100.18|1082.38|1100.18|1082.38|1099.68|1081.88|17
1652788450000|2022-05-17 11:54:10|1100.16|1082.36|1099.14|1081.34|1100.16|1082.36|1099.14|1081.34|15
1652788460000|2022-05-17 11:54:20|1099.13|1081.33|1098.44|1080.64|1099.13|1081.33|1098.44|1080.64|12
1652788470000|2022-05-17 11:54:30|1098.42|1080.62|1098.68|1080.88|1098.93|1081.13|1097.57|1079.77|17
1652788480000|2022-05-17 11:54:40|1098.66|1080.86|1098.71|1080.91|1098.71|1080.91|1097.9|1080.1|15
1652788490000|2022-05-17 11:54:50|1098.36|1080.56|1099.32|1081.52|1099.32|1081.52|1098.27|1080.47|20
1652788500000|2022-05-17 11:55:00|1099.36|1081.56|1098.68|1080.88|1099.36|1081.56|1098.67|1080.87|17
1652788510000|2022-05-17 11:55:10|1098.74|1080.94|1098.95|1081.15|1098.97|1081.17|1098.74|1080.94|4
1652788520000|2022-05-17 11:55:20|1098.96|1081.16|1098.45|1080.65|1099|1081.2|1098.25|1080.45|15
1652788530000|2022-05-17 11:55:30|1098.49|1080.69|1098.7|1080.9|1098.96|1081.16|1098.47|1080.67|12
1652788540000|2022-05-17 11:55:40|1098.59|1080.79|1098.96|1081.16|1098.96|1081.16|1098.59|1080.79|14
1652788550000|2022-05-17 11:55:50|1099.12|1081.32|1099.15|1081.35|1099.16|1081.36|1099.12|1081.32|4
1652788560000|2022-05-17 11:56:00|1099.17|1081.37|1097.71|1079.91|1099.18|1081.38|1097.7|1079.9|14
1652788580000|2022-05-17 11:56:20|1097.91|1080.11|1097.71|1079.91|1097.92|1080.12|1097.71|1079.91|4
1652788590000|2022-05-17 11:56:30|1097.94|1080.14|1099.62|1081.82|1099.62|1081.82|1097.94|1080.14|15
1652788600000|2022-05-17 11:56:40|1099.63|1081.83|1099.69|1081.89|1099.83|1082.03|1099.38|1081.58|10
1652788610000|2022-05-17 11:56:50|1099.72|1081.92|1099.71|1081.91|1099.83|1082.03|1099.71|1081.91|8
1652788620000|2022-05-17 11:57:00|1099.72|1081.92|1099.83|1082.03|1099.83|1082.03|1099.48|1081.68|9
1652788630000|2022-05-17 11:57:10|1100.28|1082.48|1100.58|1082.78|1100.58|1082.78|1100.28|1082.48|2
1652788640000|2022-05-17 11:57:20|1100.59|1082.79|1100.61|1082.81|1100.78|1082.98|1100.59|1082.79|6
1652788650000|2022-05-17 11:57:30|1100.6|1082.8|1100.37|1082.57|1100.6|1082.8|1100|1082.2|12
1652788660000|2022-05-17 11:57:40|1100|1082.2|1100.21|1082.41|1100.21|1082.41|1099.89|1082.09|4
1652788670000|2022-05-17 11:57:50|1100.2|1082.4|1099.7|1081.9|1100.2|1082.4|1099.69|1081.89|4
1652788680000|2022-05-17 11:58:00|1099.69|1081.89|1099.7|1081.9|1099.7|1081.9|1099.54|1081.74|8
1652788690000|2022-05-17 11:58:10|1099.69|1081.89|1099.62|1081.82|1099.7|1081.9|1099.62|1081.82|7
1652788700000|2022-05-17 11:58:20|1099.59|1081.79|1099.72|1081.92|1099.72|1081.92|1099.55|1081.75|10
1652788710000|2022-05-17 11:58:30|1099.7|1081.9|1099.95|1082.15|1100.06|1082.26|1099.7|1081.9|9
1652788720000|2022-05-17 11:58:40|1099.97|1082.17|1098.52|1080.72|1099.99|1082.19|1098.52|1080.72|13
1652788730000|2022-05-17 11:58:50|1098.5|1080.7|1098.35|1080.55|1098.5|1080.7|1098.25|1080.45|10
1652788740000|2022-05-17 11:59:00|1098.48|1080.68|1098.4|1080.6|1098.48|1080.68|1098.4|1080.6|5
1652788750000|2022-05-17 11:59:10|1098.37|1080.57|1096.25|1078.45|1098.37|1080.57|1096.05|1078.25|17
1652788760000|2022-05-17 11:59:20|1096.23|1078.43|1096.21|1078.41|1096.85|1079.05|1096.19|1078.39|13
1652788770000|2022-05-17 11:59:30|1096.16|1078.36|1096.37|1078.57|1096.41|1078.61|1096.16|1078.36|21
1652788780000|2022-05-17 11:59:40|1096.38|1078.58|1097.75|1079.95|1097.75|1079.95|1096.38|1078.58|8
1652788790000|2022-05-17 11:59:50|1097.37|1079.57|1097.61|1079.81|1097.61|1079.81|1097.33|1079.53|15
1652788800000|2022-05-17 12:00:00|1097.58|1079.78|1096.59|1078.79|1097.58|1079.78|1096.18|1078.38|24
1652788810000|2022-05-17 12:00:10|1096.69|1078.89|1098.27|1080.47|1098.27|1080.47|1096.67|1078.87|16
1652788820000|2022-05-17 12:00:20|1098.15|1080.35|1097.52|1079.72|1098.33|1080.53|1097.46|1079.66|16
1652788830000|2022-05-17 12:00:30|1097.49|1079.69|1097.04|1079.24|1097.5|1079.7|1096.97|1079.17|10
1652788840000|2022-05-17 12:00:40|1097.18|1079.38|1097.36|1079.56|1097.52|1079.72|1097.04|1079.24|15
1652788850000|2022-05-17 12:00:50|1097.27|1079.47|1097.18|1079.38|1097.27|1079.47|1097.18|1079.38|5
1652788860000|2022-05-17 12:01:00|1097.21|1079.41|1097.04|1079.24|1097.52|1079.72|1097.04|1079.24|10
1652788880000|2022-05-17 12:01:20|1096.54|1078.74|1095.51|1077.71|1096.54|1078.74|1095.49|1077.69|12
1652788890000|2022-05-17 12:01:30|1095.58|1077.78|1094.19|1076.39|1095.58|1077.78|1093.91|1076.11|19
1652788900000|2022-05-17 12:01:40|1094.22|1076.42|1093.9|1076.1|1094.4|1076.6|1093.9|1076.1|11
1652788930000|2022-05-17 12:02:10|1094|1076.2|1094.42|1076.62|1094.42|1076.62|1094|1076.2|6
1652788940000|2022-05-17 12:02:20|1094.45|1076.65|1094.5|1076.7|1094.5|1076.7|1094.45|1076.65|5
1652788950000|2022-05-17 12:02:30|1094.7|1076.9|1094.7|1076.9|1094.7|1076.9|1094.7|1076.9|1
1652788960000|2022-05-17 12:02:40|1094.5|1076.7|1094.5|1076.7|1094.7|1076.9|1094.5|1076.7|3
1652788970000|2022-05-17 12:02:50|1094.33|1076.53|1094.5|1076.7|1094.5|1076.7|1094.33|1076.53|3
1652788980000|2022-05-17 12:03:00|1094.7|1076.9|1094.7|1076.9|1094.7|1076.9|1094.7|1076.9|1
1652788990000|2022-05-17 12:03:10|1094.5|1076.7|1094.7|1076.9|1094.7|1076.9|1094.5|1076.7|4
1652789000000|2022-05-17 12:03:20|1094.99|1077.19|1096.02|1078.22|1096.02|1078.22|1094.99|1077.19|8
1652789010000|2022-05-17 12:03:30|1096.03|1078.23|1096.52|1078.72|1096.52|1078.72|1096.03|1078.23|6
1652789020000|2022-05-17 12:03:40|1096.13|1078.33|1096.69|1078.89|1096.69|1078.89|1096.13|1078.33|3
1652789030000|2022-05-17 12:03:50|1096.48|1078.68|1096.48|1078.68|1096.69|1078.89|1096.48|1078.68|3
1652789040000|2022-05-17 12:04:00|1096.69|1078.89|1097.04|1079.24|1097.04|1079.24|1096.69|1078.89|2
1652789050000|2022-05-17 12:04:10|1097.05|1079.25|1097.33|1079.53|1097.33|1079.53|1097.05|1079.25|9
1652789060000|2022-05-17 12:04:20|1097.62|1079.82|1098.26|1080.46|1098.26|1080.46|1097.62|1079.82|7
1652789100000|2022-05-17 12:05:00|1098.58|1080.78|1098.26|1080.46|1098.58|1080.78|1098.08|1080.28|4
1652789140000|2022-05-17 12:05:40|1098.58|1080.78|1098.58|1080.78|1098.58|1080.78|1098.26|1080.46|5
1652789150000|2022-05-17 12:05:50|1098.61|1080.81|1098.73|1080.93|1098.73|1080.93|1098.61|1080.81|2
1652789170000|2022-05-17 12:06:10|1099.12|1081.32|1099.31|1081.51|1099.33|1081.53|1099.12|1081.32|5
1652789180000|2022-05-17 12:06:20|1099.32|1081.52|1099.33|1081.53|1099.33|1081.53|1099.32|1081.52|2
1652789190000|2022-05-17 12:06:30|1099.62|1081.82|1100.15|1082.35|1100.15|1082.35|1099.62|1081.82|5
1652789200000|2022-05-17 12:06:40|1100.16|1082.36|1100.87|1083.07|1100.87|1083.07|1100.16|1082.36|7
1652789210000|2022-05-17 12:06:50|1101.2|1083.4|1101.9|1084.1|1101.9|1084.1|1101.2|1083.4|9
1652789220000|2022-05-17 12:07:00|1101.78|1083.98|1102.49|1084.69|1102.49|1084.69|1101.78|1083.98|10
1652789230000|2022-05-17 12:07:10|1102.5|1084.7|1102.62|1084.82|1102.62|1084.82|1102.5|1084.7|3
1652789260000|2022-05-17 12:07:40|1102.76|1084.96|1102.76|1084.96|1102.76|1084.96|1102.76|1084.96|1
1652789270000|2022-05-17 12:07:50|1102.96|1085.16|1102.96|1085.16|1102.96|1085.16|1102.96|1085.16|1
1652789280000|2022-05-17 12:08:00|1102.97|1085.17|1103.28|1085.48|1103.28|1085.48|1102.97|1085.17|4
1652789300000|2022-05-17 12:08:20|1103.59|1085.79|1103.67|1085.87|1103.67|1085.87|1103.59|1085.79|2
1652789310000|2022-05-17 12:08:30|1103.81|1086.01|1104.24|1086.44|1104.24|1086.44|1103.81|1086.01|6
1652789320000|2022-05-17 12:08:40|1104.29|1086.49|1104.35|1086.55|1104.35|1086.55|1104.29|1086.49|3
1652789330000|2022-05-17 12:08:50|1104.63|1086.83|1105.21|1087.41|1105.21|1087.41|1104.63|1086.83|5
1652789340000|2022-05-17 12:09:00|1105.05|1087.25|1105.21|1087.41|1105.21|1087.41|1105.05|1087.25|2
1652789350000|2022-05-17 12:09:10|1105.05|1087.25|1105.21|1087.41|1105.21|1087.41|1105.05|1087.25|4
1652789360000|2022-05-17 12:09:20|1105.05|1087.25|1105.34|1087.54|1105.34|1087.54|1105.05|1087.25|4
1652789370000|2022-05-17 12:09:30|1105.62|1087.82|1105.73|1087.93|1105.73|1087.93|1105.62|1087.82|2
1652789380000|2022-05-17 12:09:40|1105.75|1087.95|1106.62|1088.82|1106.76|1088.96|1105.75|1087.95|12
1652789390000|2022-05-17 12:09:50|1106.26|1088.46|1106.62|1088.82|1106.76|1088.96|1106.26|1088.46|4
1652789400000|2022-05-17 12:10:00|1106.76|1088.96|1106.87|1089.07|1107.77|1089.97|1106.76|1088.96|12
1652789410000|2022-05-17 12:10:10|1107.13|1089.33|1106.76|1088.96|1107.13|1089.33|1106.76|1088.96|8
1652789420000|2022-05-17 12:10:20|1106.9|1089.1|1107.04|1089.24|1107.04|1089.24|1106.9|1089.1|2
1652789430000|2022-05-17 12:10:30|1107.1|1089.3|1106.95|1089.15|1107.1|1089.3|1106.76|1088.96|4
1652789440000|2022-05-17 12:10:40|1106.96|1089.16|1107.56|1089.76|1107.56|1089.76|1106.96|1089.16|17
1652789460000|2022-05-17 12:11:00|1107.58|1089.78|1108.34|1090.54|1108.42|1090.62|1107.58|1089.78|19
1652789470000|2022-05-17 12:11:10|1107.98|1090.18|1108.36|1090.56|1108.36|1090.56|1107.96|1090.16|12
1652789480000|2022-05-17 12:11:20|1108.37|1090.57|1108.17|1090.37|1108.37|1090.57|1108.17|1090.37|7
1652789490000|2022-05-17 12:11:30|1108.15|1090.35|1107.96|1090.16|1108.17|1090.37|1107.96|1090.16|4
1652789500000|2022-05-17 12:11:40|1107.46|1089.66|1106.85|1089.05|1107.46|1089.66|1106.76|1088.96|5
1652789510000|2022-05-17 12:11:50|1106.86|1089.06|1107.82|1090.02|1107.82|1090.02|1106.86|1089.06|10
1652789520000|2022-05-17 12:12:00|1107.78|1089.98|1107.79|1089.99|1107.79|1089.99|1107.78|1089.98|2
1652789530000|2022-05-17 12:12:10|1107.81|1090.01|1107.99|1090.19|1107.99|1090.19|1107.81|1090.01|7
1652789540000|2022-05-17 12:12:20|1108.01|1090.21|1108.04|1090.24|1108.04|1090.24|1108.01|1090.21|2
1652789550000|2022-05-17 12:12:30|1108.4|1090.6|1108.76|1090.96|1108.76|1090.96|1108.4|1090.6|3
1652789560000|2022-05-17 12:12:40|1108.62|1090.82|1108.62|1090.82|1108.76|1090.96|1108.62|1090.82|3
1652789570000|2022-05-17 12:12:50|1108.54|1090.74|1108.62|1090.82|1108.62|1090.82|1108.54|1090.74|7
1652789580000|2022-05-17 12:13:00|1108.6|1090.8|1107.74|1089.94|1108.6|1090.8|1107.74|1089.94|10
1652789590000|2022-05-17 12:13:10|1107.67|1089.87|1108.1|1090.3|1108.1|1090.3|1107.23|1089.43|20
1652789600000|2022-05-17 12:13:20|1108.07|1090.27|1108.09|1090.29|1108.09|1090.29|1107.87|1090.07|9
1652789610000|2022-05-17 12:13:30|1108.04|1090.24|1107.36|1089.56|1108.04|1090.24|1107.35|1089.55|16
1652789620000|2022-05-17 12:13:40|1107.35|1089.55|1107.33|1089.53|1107.46|1089.66|1107.32|1089.52|9
1652789630000|2022-05-17 12:13:50|1107.34|1089.54|1108.1|1090.3|1108.1|1090.3|1107.34|1089.54|17
1652789640000|2022-05-17 12:14:00|1108.18|1090.38|1108.04|1090.24|1108.56|1090.76|1108.04|1090.24|14
1652789650000|2022-05-17 12:14:10|1107.97|1090.17|1107.91|1090.11|1107.97|1090.17|1107.75|1089.95|16
1652789660000|2022-05-17 12:14:20|1107.94|1090.14|1108.66|1090.86|1108.66|1090.86|1107.94|1090.14|9
1652789670000|2022-05-17 12:14:30|1108.64|1090.84|1108.24|1090.44|1108.64|1090.84|1108.24|1090.44|6
1652789680000|2022-05-17 12:14:40|1108.35|1090.55|1107.78|1089.98|1108.35|1090.55|1107.77|1089.97|13
1652789690000|2022-05-17 12:14:50|1107.75|1089.95|1107.02|1089.22|1107.75|1089.95|1106.91|1089.11|13
1652789700000|2022-05-17 12:15:00|1107.28|1089.48|1107.84|1090.04|1107.84|1090.04|1107.11|1089.31|8
1652789710000|2022-05-17 12:15:10|1107.85|1090.05|1106.91|1089.11|1107.9|1090.1|1106.91|1089.11|13
1652789720000|2022-05-17 12:15:20|1106.92|1089.12|1106.92|1089.12|1106.92|1089.12|1106.92|1089.12|1
1652789730000|2022-05-17 12:15:30|1106.91|1089.11|1106.91|1089.11|1106.91|1089.11|1106.91|1089.11|1
1652789750000|2022-05-17 12:15:50|1106.93|1089.13|1106.91|1089.11|1106.97|1089.17|1106.91|1089.11|3
1652789770000|2022-05-17 12:16:10|1106.93|1089.13|1107.44|1089.64|1107.47|1089.67|1106.91|1089.11|10
1652789780000|2022-05-17 12:16:20|1107.19|1089.39|1107.01|1089.21|1107.19|1089.39|1107.01|1089.21|6
1652789790000|2022-05-17 12:16:30|1106.99|1089.19|1107.07|1089.27|1107.07|1089.27|1106.91|1089.11|7
1652789800000|2022-05-17 12:16:40|1106.91|1089.11|1106.91|1089.11|1107.38|1089.58|1106.91|1089.11|11
1652789830000|2022-05-17 12:17:10|1106.95|1089.15|1106.95|1089.15|1106.95|1089.15|1106.95|1089.15|1
1652789840000|2022-05-17 12:17:20|1106.91|1089.11|1107.47|1089.67|1107.47|1089.67|1106.91|1089.11|6
1652789850000|2022-05-17 12:17:30|1107.48|1089.68|1107.27|1089.47|1107.48|1089.68|1107.27|1089.47|22
1652789860000|2022-05-17 12:17:40|1107.2|1089.4|1107.08|1089.28|1107.2|1089.4|1106.91|1089.11|13
1652789870000|2022-05-17 12:17:50|1107.13|1089.33|1107.37|1089.57|1107.44|1089.64|1106.93|1089.13|18
1652789880000|2022-05-17 12:18:00|1107.38|1089.58|1108.18|1090.38|1108.18|1090.38|1107.23|1089.43|15
1652789890000|2022-05-17 12:18:10|1108.68|1090.88|1110.87|1093.07|1110.87|1093.07|1108.5|1090.7|19
1652789900000|2022-05-17 12:18:20|1110.97|1093.17|1111.46|1093.66|1111.97|1094.17|1110.97|1093.17|13
1652789910000|2022-05-17 12:18:30|1111.09|1093.29|1110.33|1092.53|1111.09|1093.29|1110.22|1092.42|14
1652789920000|2022-05-17 12:18:40|1110.4|1092.6|1111.03|1093.23|1111.03|1093.23|1110.4|1092.6|9
1652789930000|2022-05-17 12:18:50|1111.02|1093.22|1110.95|1093.15|1111.19|1093.39|1110.9|1093.1|16
1652789940000|2022-05-17 12:19:00|1111.17|1093.37|1111.73|1093.93|1111.73|1093.93|1111.17|1093.37|5
1652789970000|2022-05-17 12:19:30|1112.04|1094.24|1112.04|1094.24|1112.04|1094.24|1112.04|1094.24|1
1652790000000|2022-05-17 12:20:00|1112.05|1094.25|1112.04|1094.24|1112.17|1094.37|1112.04|1094.24|7
1652790010000|2022-05-17 12:20:10|1112.17|1094.37|1112.08|1094.28|1112.17|1094.37|1112.05|1094.25|8
1652790020000|2022-05-17 12:20:20|1112.04|1094.24|1112.13|1094.33|1112.13|1094.33|1112.04|1094.24|6
1652790030000|2022-05-17 12:20:30|1112.14|1094.34|1112.04|1094.24|1112.17|1094.37|1112.04|1094.24|6
1652790040000|2022-05-17 12:20:40|1112.03|1094.23|1111.85|1094.05|1112.04|1094.24|1111.69|1093.89|13
1652790050000|2022-05-17 12:20:50|1111.75|1093.95|1111.81|1094.01|1111.81|1094.01|1111.75|1093.95|5
1652790060000|2022-05-17 12:21:00|1111.78|1093.98|1111.94|1094.14|1111.94|1094.14|1111.72|1093.92|7
1652790070000|2022-05-17 12:21:10|1113.01|1095.21|1113.51|1095.71|1113.51|1095.71|1113.01|1095.21|4
1652790080000|2022-05-17 12:21:20|1113.11|1095.31|1113.76|1095.96|1113.76|1095.96|1113.11|1095.31|4
1652790090000|2022-05-17 12:21:30|1113.61|1095.81|1113.61|1095.81|1113.61|1095.81|1113.61|1095.81|1
1652790100000|2022-05-17 12:21:40|1113.26|1095.46|1113.76|1095.96|1113.76|1095.96|1112.9|1095.1|7
1652790110000|2022-05-17 12:21:50|1113.84|1096.04|1113.84|1096.04|1113.84|1096.04|1113.84|1096.04|1
1652790120000|2022-05-17 12:22:00|1114.13|1096.33|1114.36|1096.56|1114.36|1096.56|1114.13|1096.33|12
1652790130000|2022-05-17 12:22:10|1114.28|1096.48|1114.2|1096.4|1114.34|1096.54|1114.12|1096.32|10
1652790140000|2022-05-17 12:22:20|1114.21|1096.41|1113.94|1096.14|1114.31|1096.51|1113.51|1095.71|21
1652790150000|2022-05-17 12:22:30|1113.74|1095.94|1114.09|1096.29|1114.09|1096.29|1113.66|1095.86|13
1652790160000|2022-05-17 12:22:40|1114.13|1096.33|1114.32|1096.52|1114.32|1096.52|1114.05|1096.25|15
1652790170000|2022-05-17 12:22:50|1114.33|1096.53|1114.31|1096.51|1114.33|1096.53|1114.12|1096.32|10
1652790180000|2022-05-17 12:23:00|1114.3|1096.5|1114.9|1097.1|1114.9|1097.1|1114.06|1096.26|19
1652790190000|2022-05-17 12:23:10|1115.14|1097.34|1116.38|1098.58|1116.38|1098.58|1115.14|1097.34|8
1652790200000|2022-05-17 12:23:20|1116.47|1098.67|1117.99|1100.19|1117.99|1100.19|1116.47|1098.67|8
1652790210000|2022-05-17 12:23:30|1117.88|1100.08|1117.45|1099.65|1117.88|1100.08|1117.38|1099.58|8
1652790220000|2022-05-17 12:23:40|1117.36|1099.56|1117.26|1099.46|1117.36|1099.56|1117.26|1099.46|12
1652790230000|2022-05-17 12:23:50|1117.2|1099.4|1117.48|1099.68|1117.48|1099.68|1117.2|1099.4|9
1652790240000|2022-05-17 12:24:00|1117.56|1099.76|1117.9|1100.1|1117.9|1100.1|1117.56|1099.76|6
1652790250000|2022-05-17 12:24:10|1118.4|1100.6|1117.9|1100.1|1118.4|1100.6|1117.9|1100.1|2
1652790260000|2022-05-17 12:24:20|1118.4|1100.6|1118.92|1101.12|1119.41|1101.61|1117.9|1100.1|9
1652790270000|2022-05-17 12:24:30|1118.91|1101.11|1118.92|1101.12|1118.92|1101.12|1117.66|1099.86|11
1652790280000|2022-05-17 12:24:40|1119.41|1101.61|1118.91|1101.11|1119.41|1101.61|1118.9|1101.1|9
1652790290000|2022-05-17 12:24:50|1118.9|1101.1|1118.88|1101.08|1118.91|1101.11|1118.88|1101.08|4
1652790300000|2022-05-17 12:25:00|1118.72|1100.92|1118.22|1100.42|1118.72|1100.92|1117.35|1099.55|12
1652790310000|2022-05-17 12:25:10|1118.52|1100.72|1118.91|1101.11|1118.91|1101.11|1118.39|1100.59|21
1652790320000|2022-05-17 12:25:20|1118.85|1101.05|1118.65|1100.85|1118.86|1101.06|1118.57|1100.77|18
1652790330000|2022-05-17 12:25:30|1118.66|1100.86|1118.92|1101.12|1118.92|1101.12|1118.66|1100.86|4
1652790340000|2022-05-17 12:25:40|1119.01|1101.21|1119.38|1101.58|1119.38|1101.58|1119.01|1101.21|5
1652790360000|2022-05-17 12:26:00|1119.15|1101.35|1118.28|1100.48|1119.15|1101.35|1118.28|1100.48|12
1652790370000|2022-05-17 12:26:10|1118.26|1100.46|1119.18|1101.38|1119.21|1101.41|1118.23|1100.43|13
1652790380000|2022-05-17 12:26:20|1119.21|1101.41|1119.17|1101.37|1119.34|1101.54|1119.12|1101.32|10
1652790390000|2022-05-17 12:26:30|1119.15|1101.35|1118.12|1100.32|1119.19|1101.39|1118.12|1100.32|18
1652790400000|2022-05-17 12:26:40|1118.09|1100.29|1118.47|1100.67|1118.65|1100.85|1117.47|1099.67|23
1652790410000|2022-05-17 12:26:50|1118.45|1100.65|1118.39|1100.59|1118.45|1100.65|1118.31|1100.51|12
1652790420000|2022-05-17 12:27:00|1118.37|1100.57|1118.48|1100.68|1118.63|1100.83|1118.19|1100.39|17
1652790430000|2022-05-17 12:27:10|1118.5|1100.7|1118.32|1100.52|1118.69|1100.89|1118.2|1100.4|19
1652790440000|2022-05-17 12:27:20|1118.33|1100.53|1117.73|1099.93|1118.63|1100.83|1117.67|1099.87|23
1652790450000|2022-05-17 12:27:30|1117.71|1099.91|1117.12|1099.32|1117.73|1099.93|1117.12|1099.32|21
1652790460000|2022-05-17 12:27:40|1117.09|1099.29|1117.71|1099.91|1117.76|1099.96|1117.04|1099.24|20
1652790470000|2022-05-17 12:27:50|1117.74|1099.94|1117.22|1099.42|1117.77|1099.97|1117.19|1099.39|15
1652790480000|2022-05-17 12:28:00|1117.2|1099.4|1117.36|1099.56|1117.36|1099.56|1117.13|1099.33|7
1652790490000|2022-05-17 12:28:10|1117.13|1099.33|1117.1|1099.3|1117.31|1099.51|1117.05|1099.25|12
1652790500000|2022-05-17 12:28:20|1117.06|1099.26|1116.33|1098.53|1117.06|1099.26|1116.33|1098.53|13
1652790510000|2022-05-17 12:28:30|1116.34|1098.54|1116.54|1098.74|1116.54|1098.74|1116.33|1098.53|7
1652790520000|2022-05-17 12:28:40|1116.72|1098.92|1116.8|1099|1116.84|1099.04|1116.72|1098.92|4
1652790530000|2022-05-17 12:28:50|1116.76|1098.96|1116.18|1098.38|1116.76|1098.96|1116.18|1098.38|13
1652790540000|2022-05-17 12:29:00|1116.17|1098.37|1116.3|1098.5|1116.3|1098.5|1116.1|1098.3|8
1652790550000|2022-05-17 12:29:10|1116.21|1098.41|1116.8|1099|1116.8|1099|1115.67|1097.87|22
1652790560000|2022-05-17 12:29:20|1116.83|1099.03|1117.12|1099.32|1117.55|1099.75|1116.83|1099.03|17
1652790570000|2022-05-17 12:29:30|1117.26|1099.46|1117.77|1099.97|1117.77|1099.97|1117.26|1099.46|18
1652790580000|2022-05-17 12:29:40|1118.18|1100.38|1117.52|1099.72|1118.19|1100.39|1117.51|1099.71|21
1652790590000|2022-05-17 12:29:50|1117.49|1099.69|1117.67|1099.87|1117.73|1099.93|1117.21|1099.41|17
1652790600000|2022-05-17 12:30:00|1117.58|1099.78|1119.33|1101.53|1119.45|1101.65|1117.41|1099.61|23
1652790610000|2022-05-17 12:30:10|1119.35|1101.55|1116.51|1098.71|1119.49|1101.69|1116.51|1098.71|25
1652790620000|2022-05-17 12:30:20|1116.54|1098.74|1117.35|1099.55|1117.35|1099.55|1115.78|1097.98|24
1652790630000|2022-05-17 12:30:30|1117.36|1099.56|1116.25|1098.45|1117.65|1099.85|1116.25|1098.45|22
1652790640000|2022-05-17 12:30:40|1116.2|1098.4|1116.94|1099.14|1117.14|1099.34|1116.18|1098.38|26
1652790650000|2022-05-17 12:30:50|1116.88|1099.08|1117.2|1099.4|1117.2|1099.4|1116.42|1098.62|17
1652790660000|2022-05-17 12:31:00|1117.21|1099.41|1116.8|1099|1117.24|1099.44|1116.52|1098.72|20
1652790670000|2022-05-17 12:31:10|1116.77|1098.97|1116.23|1098.43|1116.77|1098.97|1116.21|1098.41|17
1652790680000|2022-05-17 12:31:20|1116.26|1098.46|1116.23|1098.43|1116.65|1098.85|1116.19|1098.39|10
1652790690000|2022-05-17 12:31:30|1116.2|1098.4|1116.21|1098.41|1116.26|1098.46|1116.19|1098.39|11
1652790700000|2022-05-17 12:31:40|1116.2|1098.4|1116.02|1098.22|1116.26|1098.46|1116.02|1098.22|9
1652790730000|2022-05-17 12:32:10|1115.55|1097.75|1115.76|1097.96|1115.76|1097.96|1115.32|1097.52|12
1652790740000|2022-05-17 12:32:20|1115.74|1097.94|1116.24|1098.44|1116.24|1098.44|1115.64|1097.84|17
1652790750000|2022-05-17 12:32:30|1116.32|1098.52|1116.02|1098.22|1116.35|1098.55|1115.96|1098.16|17
1652790760000|2022-05-17 12:32:40|1115.99|1098.19|1116.39|1098.59|1116.39|1098.59|1115.98|1098.18|11
1652790770000|2022-05-17 12:32:50|1116.65|1098.85|1117.07|1099.27|1117.24|1099.44|1116.65|1098.85|8
1652790780000|2022-05-17 12:33:00|1117.09|1099.29|1118.44|1100.64|1118.44|1100.64|1117.09|1099.29|11
1652790790000|2022-05-17 12:33:10|1118.59|1100.79|1118.45|1100.65|1118.71|1100.91|1118.45|1100.65|6
1652790800000|2022-05-17 12:33:20|1118.46|1100.66|1118.71|1100.91|1118.71|1100.91|1118.46|1100.66|4
1652790810000|2022-05-17 12:33:30|1118.51|1100.71|1118.71|1100.91|1118.71|1100.91|1118.51|1100.71|2
1652790820000|2022-05-17 12:33:40|1118.51|1100.71|1118.93|1101.13|1119.43|1101.63|1118.47|1100.67|10
1652790830000|2022-05-17 12:33:50|1119.25|1101.45|1119.55|1101.75|1119.55|1101.75|1119.2|1101.4|12
1652790840000|2022-05-17 12:34:00|1119.56|1101.76|1121.2|1103.4|1121.22|1103.42|1119.56|1101.76|21
1652790850000|2022-05-17 12:34:10|1121.09|1103.29|1121.88|1104.08|1121.88|1104.08|1121.06|1103.26|10
1652790860000|2022-05-17 12:34:20|1121.86|1104.06|1121.88|1104.08|1121.88|1104.08|1121.64|1103.84|8
1652790870000|2022-05-17 12:34:30|1121.8|1104|1125.23|1107.43|1125.37|1107.57|1121.16|1103.36|22
1652790880000|2022-05-17 12:34:40|1125.33|1107.53|1124.9|1107.1|1125.49|1107.69|1124.8|1107|27
1652790890000|2022-05-17 12:34:50|1124.93|1107.13|1124.19|1106.39|1124.94|1107.14|1124.19|1106.39|24
1652790900000|2022-05-17 12:35:00|1124.14|1106.34|1124.29|1106.49|1124.4|1106.6|1124.14|1106.34|9
1652790910000|2022-05-17 12:35:10|1124.26|1106.46|1124.82|1107.02|1125.09|1107.29|1124.19|1106.39|17
1652790920000|2022-05-17 12:35:20|1124.86|1107.06|1125.27|1107.47|1125.27|1107.47|1124.85|1107.05|14
1652790930000|2022-05-17 12:35:30|1125.3|1107.5|1126.63|1108.83|1126.8|1109|1125.2|1107.4|12
1652790940000|2022-05-17 12:35:40|1126.54|1108.74|1126.8|1109|1126.8|1109|1126.36|1108.56|11
1652790960000|2022-05-17 12:36:00|1126.59|1108.79|1126.54|1108.74|1126.59|1108.79|1126.47|1108.67|5
1652790970000|2022-05-17 12:36:10|1126.56|1108.76|1126.8|1109|1126.8|1109|1126.56|1108.76|11
1652790980000|2022-05-17 12:36:20|1126.68|1108.88|1127.03|1109.23|1127.2|1109.4|1126.48|1108.68|16
1652790990000|2022-05-17 12:36:30|1127.22|1109.42|1127.49|1109.69|1127.49|1109.69|1126.61|1108.81|12
1652791000000|2022-05-17 12:36:40|1127.53|1109.73|1127.53|1109.73|1127.72|1109.92|1127.49|1109.69|9
1652791010000|2022-05-17 12:36:50|1127.5|1109.7|1127.23|1109.43|1127.5|1109.7|1127.22|1109.42|9
1652791020000|2022-05-17 12:37:00|1127.22|1109.42|1127.46|1109.66|1127.72|1109.92|1127.22|1109.42|14
1652791030000|2022-05-17 12:37:10|1127.35|1109.55|1127.07|1109.27|1127.38|1109.58|1127.07|1109.27|15
1652791040000|2022-05-17 12:37:20|1127.13|1109.33|1127.1|1109.3|1127.13|1109.33|1127.07|1109.27|3
1652791050000|2022-05-17 12:37:30|1127.14|1109.34|1127.45|1109.65|1127.45|1109.65|1127.1|1109.3|13
1652791060000|2022-05-17 12:37:40|1127.49|1109.69|1127.37|1109.57|1127.72|1109.92|1127.37|1109.57|7
1652791070000|2022-05-17 12:37:50|1127.38|1109.58|1127.18|1109.38|1127.72|1109.92|1127.18|1109.38|12
1652791080000|2022-05-17 12:38:00|1127.19|1109.39|1127.38|1109.58|1127.46|1109.66|1127.18|1109.38|10
1652791090000|2022-05-17 12:38:10|1127.22|1109.42|1126.41|1108.61|1127.22|1109.42|1126.41|1108.61|20
1652791100000|2022-05-17 12:38:20|1126.34|1108.54|1126.58|1108.78|1127.08|1109.28|1126.31|1108.51|20
1652791110000|2022-05-17 12:38:30|1126.65|1108.85|1127.51|1109.71|1127.53|1109.73|1126.65|1108.85|12
1652791120000|2022-05-17 12:38:40|1127.53|1109.73|1127.53|1109.73|1127.72|1109.92|1127.53|1109.73|5
1652791130000|2022-05-17 12:38:50|1127.72|1109.92|1127.47|1109.67|1127.72|1109.92|1127.47|1109.67|7
1652791140000|2022-05-17 12:39:00|1127.46|1109.66|1127.28|1109.48|1127.46|1109.66|1127.16|1109.36|18
1652791150000|2022-05-17 12:39:10|1127.38|1109.58|1127.3|1109.5|1127.49|1109.69|1127.25|1109.45|12
1652791160000|2022-05-17 12:39:20|1127.31|1109.51|1127.28|1109.48|1127.51|1109.71|1127.27|1109.47|10
1652791170000|2022-05-17 12:39:30|1127.27|1109.47|1128.34|1110.54|1128.34|1110.54|1127.27|1109.47|8
1652791180000|2022-05-17 12:39:40|1128.62|1110.82|1128.34|1110.54|1128.62|1110.82|1128.21|1110.41|10
1652791190000|2022-05-17 12:39:50|1128.33|1110.53|1128.22|1110.42|1128.34|1110.54|1128.21|1110.41|8
1652791200000|2022-05-17 12:40:00|1128.3|1110.5|1127.67|1109.87|1128.3|1110.5|1127.28|1109.48|16
1652791210000|2022-05-17 12:40:10|1127.53|1109.73|1126.46|1108.66|1127.53|1109.73|1126.46|1108.66|17
1652791220000|2022-05-17 12:40:20|1126.43|1108.63|1126.43|1108.63|1126.78|1108.98|1126.37|1108.57|20
1652791230000|2022-05-17 12:40:30|1126.45|1108.65|1126.81|1109.01|1126.82|1109.02|1126.45|1108.65|7
1652791240000|2022-05-17 12:40:40|1126.84|1109.04|1125.91|1108.11|1126.84|1109.04|1125.91|1108.11|16
1652791250000|2022-05-17 12:40:50|1125.84|1108.04|1125.09|1107.29|1125.84|1108.04|1125.09|1107.29|15
1652791260000|2022-05-17 12:41:00|1125.14|1107.34|1124.41|1106.61|1125.14|1107.34|1124.41|1106.61|14
1652791270000|2022-05-17 12:41:10|1124.39|1106.59|1123.43|1105.63|1124.39|1106.59|1123.43|1105.63|20
1652791280000|2022-05-17 12:41:20|1123.4|1105.6|1123.04|1105.24|1123.4|1105.6|1122.94|1105.14|17
1652791290000|2022-05-17 12:41:30|1123.05|1105.25|1123.08|1105.28|1123.08|1105.28|1123.04|1105.24|3
1652791300000|2022-05-17 12:41:40|1123.22|1105.42|1123.22|1105.42|1123.22|1105.42|1123.08|1105.28|4
1652791310000|2022-05-17 12:41:50|1123.12|1105.32|1123.97|1106.17|1123.97|1106.17|1123.12|1105.32|6
1652791320000|2022-05-17 12:42:00|1123.96|1106.16|1123.8|1106|1123.98|1106.18|1123.65|1105.85|12
1652791330000|2022-05-17 12:42:10|1123.82|1106.02|1123.96|1106.16|1123.96|1106.16|1123.75|1105.95|10
1652791340000|2022-05-17 12:42:20|1123.9|1106.1|1124.39|1106.59|1124.39|1106.59|1123.9|1106.1|8
1652791350000|2022-05-17 12:42:30|1124.43|1106.63|1124.36|1106.56|1124.43|1106.63|1124.32|1106.52|3
1652791360000|2022-05-17 12:42:40|1124.35|1106.55|1124.7|1106.9|1124.76|1106.96|1124.31|1106.51|13
1652791370000|2022-05-17 12:42:50|1124.71|1106.91|1124.72|1106.92|1124.72|1106.92|1124.71|1106.91|2
1652791380000|2022-05-17 12:43:00|1124.71|1106.91|1124.71|1106.91|1124.73|1106.93|1124.44|1106.64|12
1652791390000|2022-05-17 12:43:10|1124.72|1106.92|1124.7|1106.9|1124.72|1106.92|1124.42|1106.62|8
1652791400000|2022-05-17 12:43:20|1124.48|1106.68|1124.48|1106.68|1124.48|1106.68|1124.45|1106.65|4
1652791410000|2022-05-17 12:43:30|1124.54|1106.74|1125.24|1107.44|1125.24|1107.44|1124.54|1106.74|11
1652791420000|2022-05-17 12:43:40|1125.23|1107.43|1125.01|1107.21|1125.23|1107.43|1125.01|1107.21|4
1652791430000|2022-05-17 12:43:50|1125.05|1107.25|1125.14|1107.34|1125.2|1107.4|1125.05|1107.25|8
1652791440000|2022-05-17 12:44:00|1125.05|1107.25|1125.09|1107.29|1125.14|1107.34|1125.04|1107.24|11
1652791450000|2022-05-17 12:44:10|1125.01|1107.21|1125.1|1107.3|1125.11|1107.31|1125.01|1107.21|4
1652791460000|2022-05-17 12:44:20|1125.06|1107.26|1125.08|1107.28|1125.08|1107.28|1125.04|1107.24|4
1652791470000|2022-05-17 12:44:30|1125.04|1107.24|1125.11|1107.31|1125.11|1107.31|1125.04|1107.24|4
1652791480000|2022-05-17 12:44:40|1125.12|1107.32|1125.14|1107.34|1125.18|1107.38|1125.12|1107.32|4
1652791490000|2022-05-17 12:44:50|1125.13|1107.33|1125.08|1107.28|1125.25|1107.45|1125.08|1107.28|5
1652791500000|2022-05-17 12:45:00|1125.1|1107.3|1125.83|1108.03|1125.83|1108.03|1125.1|1107.3|10
1652791510000|2022-05-17 12:45:10|1125.94|1108.14|1127.13|1109.33|1127.13|1109.33|1125.94|1108.14|8
1652791520000|2022-05-17 12:45:20|1127.19|1109.39|1127.2|1109.4|1127.2|1109.4|1127.05|1109.25|10
1652791530000|2022-05-17 12:45:30|1127.18|1109.38|1126.34|1108.54|1127.18|1109.38|1126.34|1108.54|12
1652791540000|2022-05-17 12:45:40|1126.31|1108.51|1125.69|1107.89|1126.31|1108.51|1125.43|1107.63|20
1652791550000|2022-05-17 12:45:50|1125.61|1107.81|1124.2|1106.4|1125.68|1107.88|1124.15|1106.35|22
1652791560000|2022-05-17 12:46:00|1124.16|1106.36|1124.08|1106.28|1124.82|1107.02|1124.05|1106.25|27
1652791570000|2022-05-17 12:46:10|1124.05|1106.25|1123.11|1105.31|1124.25|1106.45|1123.11|1105.31|27
1652791580000|2022-05-17 12:46:20|1123.09|1105.29|1122.72|1104.92|1123.12|1105.32|1122.51|1104.71|21
1652791590000|2022-05-17 12:46:30|1122.8|1105|1122.96|1105.16|1122.96|1105.16|1122.8|1105|7
1652791610000|2022-05-17 12:46:50|1122.85|1105.05|1122.32|1104.52|1122.85|1105.05|1122.19|1104.39|14
1652791620000|2022-05-17 12:47:00|1122.38|1104.58|1121.79|1103.99|1122.64|1104.84|1121.77|1103.97|21
1652791630000|2022-05-17 12:47:10|1121.86|1104.06|1121.86|1104.06|1122.49|1104.69|1121.54|1103.74|30
1652791640000|2022-05-17 12:47:20|1121.88|1104.08|1121.7|1103.9|1121.88|1104.08|1121.7|1103.9|12
1652791650000|2022-05-17 12:47:30|1121.74|1103.94|1122.65|1104.85|1122.65|1104.85|1121.7|1103.9|12
1652791670000|2022-05-17 12:47:50|1122.61|1104.81|1122.63|1104.83|1122.65|1104.85|1122.61|1104.81|4
1652791680000|2022-05-17 12:48:00|1122.65|1104.85|1122.65|1104.85|1122.65|1104.85|1122.63|1104.83|4
1652791700000|2022-05-17 12:48:20|1122.71|1104.91|1122.84|1105.04|1122.84|1105.04|1122.71|1104.91|3
1652791710000|2022-05-17 12:48:30|1122.77|1104.97|1122.69|1104.89|1122.84|1105.04|1122.67|1104.87|5
1652791720000|2022-05-17 12:48:40|1122.84|1105.04|1122.84|1105.04|1122.84|1105.04|1122.67|1104.87|4
1652791730000|2022-05-17 12:48:50|1122.77|1104.97|1122.7|1104.9|1122.77|1104.97|1122.68|1104.88|6
1652791750000|2022-05-17 12:49:10|1122.68|1104.88|1122.26|1104.46|1122.68|1104.88|1122.26|1104.46|5
1652791760000|2022-05-17 12:49:20|1122.06|1104.26|1121.37|1103.57|1122.65|1104.85|1121.37|1103.57|24
1652791770000|2022-05-17 12:49:30|1121.38|1103.58|1121.81|1104.01|1122.07|1104.27|1121.32|1103.52|24
1652791780000|2022-05-17 12:49:40|1121.77|1103.97|1122.39|1104.59|1122.54|1104.74|1121.66|1103.86|16
1652791790000|2022-05-17 12:49:50|1122.32|1104.52|1122.27|1104.47|1122.38|1104.58|1122.26|1104.46|10
1652791800000|2022-05-17 12:50:00|1122.23|1104.43|1121.71|1103.91|1122.56|1104.76|1121.51|1103.71|20
1652791810000|2022-05-17 12:50:10|1121.7|1103.9|1121.57|1103.77|1121.8|1104|1121.43|1103.63|26
1652791820000|2022-05-17 12:50:20|1121.62|1103.82|1122.19|1104.39|1122.19|1104.39|1121.2|1103.4|27
1652791830000|2022-05-17 12:50:30|1122.2|1104.4|1122.13|1104.33|1122.22|1104.42|1121.94|1104.14|16
1652791840000|2022-05-17 12:50:40|1122.12|1104.32|1122.08|1104.28|1122.2|1104.4|1122.08|1104.28|9
1652791850000|2022-05-17 12:50:50|1122.11|1104.31|1122.28|1104.48|1122.28|1104.48|1122.1|1104.3|7
1652791860000|2022-05-17 12:51:00|1122.09|1104.29|1122.28|1104.48|1122.28|1104.48|1122.09|1104.29|7
1652791870000|2022-05-17 12:51:10|1122.26|1104.46|1122.28|1104.48|1122.28|1104.48|1122.07|1104.27|5
1652791880000|2022-05-17 12:51:20|1122.09|1104.29|1122.2|1104.4|1122.27|1104.47|1122.09|1104.29|22
1652791890000|2022-05-17 12:51:30|1122.21|1104.41|1122.28|1104.48|1122.28|1104.48|1121.97|1104.17|17
1652791910000|2022-05-17 12:51:50|1122.76|1104.96|1122.76|1104.96|1122.76|1104.96|1122.76|1104.96|1
1652791920000|2022-05-17 12:52:00|1123.28|1105.48|1123.63|1105.83|1123.63|1105.83|1123.28|1105.48|15
1652791930000|2022-05-17 12:52:10|1123.64|1105.84|1123.43|1105.63|1123.65|1105.85|1123.33|1105.53|19
1652791940000|2022-05-17 12:52:20|1123.45|1105.65|1122.68|1104.88|1123.48|1105.68|1122.61|1104.81|32
1652791950000|2022-05-17 12:52:30|1122.52|1104.72|1122.68|1104.88|1122.92|1105.12|1122.19|1104.39|29
1652791960000|2022-05-17 12:52:40|1122.69|1104.89|1122.82|1105.02|1122.85|1105.05|1122.38|1104.58|22
1652791970000|2022-05-17 12:52:50|1122.81|1105.01|1121.71|1103.91|1122.81|1105.01|1121.57|1103.77|25
1652791980000|2022-05-17 12:53:00|1121.73|1103.93|1120.5|1102.7|1121.93|1104.13|1120.5|1102.7|19
1652791990000|2022-05-17 12:53:10|1120.55|1102.75|1120.51|1102.71|1120.66|1102.86|1120.42|1102.62|27
1652792000000|2022-05-17 12:53:20|1120.4|1102.6|1119.76|1101.96|1120.53|1102.73|1119.67|1101.87|28
1652792010000|2022-05-17 12:53:30|1119.79|1101.99|1120.11|1102.31|1120.11|1102.31|1119.63|1101.83|28
1652792020000|2022-05-17 12:53:40|1119.98|1102.18|1120.04|1102.24|1120.11|1102.31|1119.72|1101.92|20
1652792030000|2022-05-17 12:53:50|1119.95|1102.15|1119.07|1101.27|1119.95|1102.15|1119.05|1101.25|19
1652792040000|2022-05-17 12:54:00|1119.18|1101.38|1119.34|1101.54|1119.77|1101.97|1119.18|1101.38|25
1652792050000|2022-05-17 12:54:10|1119.23|1101.43|1119.05|1101.25|1119.23|1101.43|1118.77|1100.97|23
1652792060000|2022-05-17 12:54:20|1118.92|1101.12|1118.84|1101.04|1118.97|1101.17|1118.66|1100.86|29
1652792070000|2022-05-17 12:54:30|1118.72|1100.92|1118.58|1100.78|1119|1101.2|1118.58|1100.78|25
1652792080000|2022-05-17 12:54:40|1118.51|1100.71|1118.39|1100.59|1118.51|1100.71|1118.39|1100.59|6
1652792090000|2022-05-17 12:54:50|1118.45|1100.65|1118.48|1100.68|1118.52|1100.72|1118.45|1100.65|4
1652792100000|2022-05-17 12:55:00|1118.47|1100.67|1118.51|1100.71|1118.78|1100.98|1118.44|1100.64|14
1652792110000|2022-05-17 12:55:10|1118.47|1100.67|1118.39|1100.59|1118.47|1100.67|1118.39|1100.59|4
1652792120000|2022-05-17 12:55:20|1118.4|1100.6|1118.39|1100.59|1118.4|1100.6|1118.39|1100.59|2
1652792140000|2022-05-17 12:55:40|1118.4|1100.6|1118.49|1100.69|1118.49|1100.69|1118.4|1100.6|3
1652792170000|2022-05-17 12:56:10|1118.48|1100.68|1118.4|1100.6|1118.48|1100.68|1118.4|1100.6|3
1652792180000|2022-05-17 12:56:20|1118.39|1100.59|1118.39|1100.59|1118.39|1100.59|1118.39|1100.59|1
1652792230000|2022-05-17 12:57:10|1118.9|1101.1|1118.9|1101.1|1118.9|1101.1|1118.78|1100.98|3
1652792240000|2022-05-17 12:57:20|1118.78|1100.98|1118.73|1100.93|1118.8|1101|1118.65|1100.85|9
1652792250000|2022-05-17 12:57:30|1118.75|1100.95|1118.9|1101.1|1118.9|1101.1|1118.75|1100.95|6
1652792270000|2022-05-17 12:57:50|1118.72|1100.92|1118.9|1101.1|1118.9|1101.1|1118.72|1100.92|4
1652792280000|2022-05-17 12:58:00|1118.86|1101.06|1118.65|1100.85|1118.86|1101.06|1118.64|1100.84|3
1652792290000|2022-05-17 12:58:10|1118.66|1100.86|1118.73|1100.93|1118.79|1100.99|1118.63|1100.83|21
1652792300000|2022-05-17 12:58:20|1118.74|1100.94|1118.89|1101.09|1118.89|1101.09|1118.71|1100.91|11
1652792310000|2022-05-17 12:58:30|1118.9|1101.1|1118.9|1101.1|1118.9|1101.1|1118.73|1100.93|9
1652792330000|2022-05-17 12:58:50|1119.05|1101.25|1119.66|1101.86|1119.82|1102.02|1119.05|1101.25|7
1652792340000|2022-05-17 12:59:00|1119.43|1101.63|1119.82|1102.02|1119.82|1102.02|1119.43|1101.63|14
1652792350000|2022-05-17 12:59:10|1119.88|1102.08|1121.11|1103.31|1121.11|1103.31|1119.88|1102.08|3
1652792360000|2022-05-17 12:59:20|1121.14|1103.34|1121.65|1103.85|1121.65|1103.85|1121.14|1103.34|5
1652792370000|2022-05-17 12:59:30|1121.4|1103.6|1121.76|1103.96|1121.76|1103.96|1121.4|1103.6|5
1652792380000|2022-05-17 12:59:40|1121.62|1103.82|1122|1104.2|1122|1104.2|1121.62|1103.82|11
1652792390000|2022-05-17 12:59:50|1122.01|1104.21|1121.99|1104.19|1122.01|1104.21|1121.99|1104.19|3
1652792400000|2022-05-17 13:00:00|1121.98|1104.18|1122.24|1104.44|1122.37|1104.57|1121.98|1104.18|17
1652792410000|2022-05-17 13:00:10|1122.25|1104.45|1122.04|1104.24|1122.38|1104.58|1122.04|1104.24|8
1652792420000|2022-05-17 13:00:20|1121.98|1104.18|1122.12|1104.32|1122.12|1104.32|1121.94|1104.14|5
1652792430000|2022-05-17 13:00:30|1122.14|1104.34|1121.96|1104.16|1122.14|1104.34|1121.96|1104.16|10
1652792440000|2022-05-17 13:00:40|1121.91|1104.11|1121.08|1103.28|1121.91|1104.11|1121.06|1103.26|17
1652792450000|2022-05-17 13:00:50|1121.06|1103.26|1119.97|1102.17|1121.06|1103.26|1119.97|1102.17|11
1652792460000|2022-05-17 13:01:00|1119.9|1102.1|1119.79|1101.99|1119.9|1102.1|1119.79|1101.99|6
1652792470000|2022-05-17 13:01:10|1119.8|1102|1119.79|1101.99|1119.94|1102.14|1119.79|1101.99|8
1652792480000|2022-05-17 13:01:20|1119.36|1101.56|1118.71|1100.91|1119.36|1101.56|1118.71|1100.91|15
1652792490000|2022-05-17 13:01:30|1118.65|1100.85|1118.53|1100.73|1118.65|1100.85|1118.53|1100.73|7
1652792600000|2022-05-17 13:03:20|1118.21|1100.41|1118.53|1100.73|1118.53|1100.73|1118.21|1100.41|4
1652792630000|2022-05-17 13:03:50|1118.47|1100.67|1118.45|1100.65|1118.51|1100.71|1118.45|1100.65|6
1652792640000|2022-05-17 13:04:00|1118.46|1100.66|1118.39|1100.59|1118.46|1100.66|1118.39|1100.59|4
1652792700000|2022-05-17 13:05:00|1118.14|1100.34|1118.14|1100.34|1118.39|1100.59|1118.14|1100.34|3
1652792730000|2022-05-17 13:05:30|1118.39|1100.59|1118.39|1100.59|1118.39|1100.59|1118.39|1100.59|1
1652792740000|2022-05-17 13:05:40|1118.14|1100.34|1118.14|1100.34|1118.14|1100.34|1118.14|1100.34|1
1652792750000|2022-05-17 13:05:50|1118.39|1100.59|1118.53|1100.73|1118.53|1100.73|1118.14|1100.34|7
1652792760000|2022-05-17 13:06:00|1118.47|1100.67|1118.53|1100.73|1118.53|1100.73|1118.47|1100.67|3
1652792770000|2022-05-17 13:06:10|1118.5|1100.7|1118.53|1100.73|1118.53|1100.73|1118.46|1100.66|6
1652792780000|2022-05-17 13:06:20|1118.46|1100.66|1118.53|1100.73|1118.53|1100.73|1118.46|1100.66|14
1652792790000|2022-05-17 13:06:30|1118.46|1100.66|1118.53|1100.73|1118.53|1100.73|1118.46|1100.66|8
1652792800000|2022-05-17 13:06:40|1119.25|1101.45|1119.27|1101.47|1119.31|1101.51|1119.21|1101.41|11
1652792810000|2022-05-17 13:06:50|1119.21|1101.41|1119.9|1102.1|1119.96|1102.16|1119.08|1101.28|23
1652792820000|2022-05-17 13:07:00|1119.91|1102.11|1119.85|1102.05|1119.99|1102.19|1119.8|1102|16
1652792830000|2022-05-17 13:07:10|1119.81|1102.01|1119.74|1101.94|1119.85|1102.05|1119.66|1101.86|22
1652792840000|2022-05-17 13:07:20|1119.75|1101.95|1119.78|1101.98|1119.87|1102.07|1119.67|1101.87|19
1652792850000|2022-05-17 13:07:30|1119.77|1101.97|1119.76|1101.96|1119.8|1102|1119.72|1101.92|14
1652792860000|2022-05-17 13:07:40|1119.72|1101.92|1119.59|1101.79|1119.74|1101.94|1119.53|1101.73|18
1652792870000|2022-05-17 13:07:50|1119.6|1101.8|1119.87|1102.07|1119.87|1102.07|1119.54|1101.74|18
1652792880000|2022-05-17 13:08:00|1120.07|1102.27|1119.9|1102.1|1120.13|1102.33|1119.84|1102.04|12
1652792890000|2022-05-17 13:08:10|1119.91|1102.11|1119.94|1102.14|1120.13|1102.33|1119.91|1102.11|8
1652792900000|2022-05-17 13:08:20|1119.99|1102.19|1119.94|1102.14|1119.99|1102.19|1119.94|1102.14|6
1652792910000|2022-05-17 13:08:30|1120.35|1102.55|1120.45|1102.65|1120.45|1102.65|1120.35|1102.55|9
1652792920000|2022-05-17 13:08:40|1120.43|1102.63|1120.48|1102.68|1120.48|1102.68|1120.43|1102.63|8
1652792930000|2022-05-17 13:08:50|1120.47|1102.67|1120.05|1102.25|1120.47|1102.67|1120.04|1102.24|3
1652792940000|2022-05-17 13:09:00|1120.47|1102.67|1120|1102.2|1120.47|1102.67|1119.95|1102.15|6
1652792950000|2022-05-17 13:09:10|1120.01|1102.21|1121.06|1103.26|1121.06|1103.26|1120.01|1102.21|10
1652792960000|2022-05-17 13:09:20|1121.05|1103.25|1121.16|1103.36|1121.16|1103.36|1121.03|1103.23|9
1652792970000|2022-05-17 13:09:30|1121.08|1103.28|1121.06|1103.26|1121.14|1103.34|1121.06|1103.26|7
1652792980000|2022-05-17 13:09:40|1121.07|1103.27|1121.14|1103.34|1121.16|1103.36|1121.07|1103.27|16
1652792990000|2022-05-17 13:09:50|1121.15|1103.35|1121.28|1103.48|1121.64|1103.84|1121.15|1103.35|10
1652793000000|2022-05-17 13:10:00|1121.17|1103.37|1120.08|1102.28|1121.17|1103.37|1120.08|1102.28|18
1652793010000|2022-05-17 13:10:10|1120.1|1102.3|1120.51|1102.71|1120.64|1102.84|1120.08|1102.28|9
1652793020000|2022-05-17 13:10:20|1120.6|1102.8|1120.91|1103.11|1120.91|1103.11|1120.58|1102.78|10
1652793030000|2022-05-17 13:10:30|1120.97|1103.17|1121.14|1103.34|1121.14|1103.34|1120.97|1103.17|6
1652793040000|2022-05-17 13:10:40|1121.73|1103.93|1121.36|1103.56|1121.73|1103.93|1121.29|1103.49|12
1652793050000|2022-05-17 13:10:50|1121.34|1103.54|1120.99|1103.19|1121.36|1103.56|1120.99|1103.19|16
1652793060000|2022-05-17 13:11:00|1121.04|1103.24|1120.73|1102.93|1121.04|1103.24|1120.64|1102.84|11
1652793070000|2022-05-17 13:11:10|1120.63|1102.83|1120.56|1102.76|1120.63|1102.83|1120.55|1102.75|11
1652793080000|2022-05-17 13:11:20|1120.55|1102.75|1120.68|1102.88|1120.73|1102.93|1120.55|1102.75|10
1652793090000|2022-05-17 13:11:30|1120.72|1102.92|1121.04|1103.24|1121.18|1103.38|1120.71|1102.91|21
1652793100000|2022-05-17 13:11:40|1121.12|1103.32|1120.7|1102.9|1121.12|1103.32|1120.62|1102.82|16
1652793110000|2022-05-17 13:11:50|1120.69|1102.89|1120.69|1102.89|1120.71|1102.91|1120.58|1102.78|18
1652793120000|2022-05-17 13:12:00|1120.66|1102.86|1119.48|1101.68|1120.66|1102.86|1119.41|1101.61|19
1652793130000|2022-05-17 13:12:10|1119.49|1101.69|1119.57|1101.77|1119.86|1102.06|1119.49|1101.69|14
1652793140000|2022-05-17 13:12:20|1119.58|1101.78|1119.57|1101.77|1119.6|1101.8|1119.57|1101.77|8
1652793150000|2022-05-17 13:12:30|1119.58|1101.78|1119.61|1101.81|1119.61|1101.81|1119.57|1101.77|5
1652793160000|2022-05-17 13:12:40|1119.62|1101.82|1119.56|1101.76|1119.62|1101.82|1119.56|1101.76|7
1652793170000|2022-05-17 13:12:50|1119.44|1101.64|1119.48|1101.68|1119.48|1101.68|1119.31|1101.51|7
1652793180000|2022-05-17 13:13:00|1119.51|1101.71|1119.77|1101.97|1119.77|1101.97|1119.48|1101.68|7
1652793190000|2022-05-17 13:13:10|1119.8|1102|1119.85|1102.05|1119.85|1102.05|1119.8|1102|2
1652793200000|2022-05-17 13:13:20|1119.8|1102|1119.72|1101.92|1119.8|1102|1119.6|1101.8|13
1652793210000|2022-05-17 13:13:30|1119.85|1102.05|1119.8|1102|1119.85|1102.05|1119.72|1101.92|12
1652793220000|2022-05-17 13:13:40|1119.85|1102.05|1119.72|1101.92|1119.85|1102.05|1119.69|1101.89|5
1652793230000|2022-05-17 13:13:50|1119.73|1101.93|1119.85|1102.05|1119.85|1102.05|1119.73|1101.93|4
1652793240000|2022-05-17 13:14:00|1119.75|1101.95|1119.31|1101.51|1119.75|1101.95|1119.21|1101.41|18
1652793250000|2022-05-17 13:14:10|1119.28|1101.48|1119.21|1101.41|1119.39|1101.59|1119.2|1101.4|11
1652793260000|2022-05-17 13:14:20|1119.24|1101.44|1119.23|1101.43|1119.24|1101.44|1119.11|1101.31|9
1652793270000|2022-05-17 13:14:30|1119.33|1101.53|1119.85|1102.05|1119.85|1102.05|1119.33|1101.53|12
1652793280000|2022-05-17 13:14:40|1119.78|1101.98|1119.78|1101.98|1119.85|1102.05|1119.77|1101.97|10
1652793290000|2022-05-17 13:14:50|1119.69|1101.89|1119.57|1101.77|1119.72|1101.92|1119.45|1101.65|13
1652793300000|2022-05-17 13:15:00|1119.58|1101.78|1119.01|1101.21|1119.85|1102.05|1119.01|1101.21|12
1652793310000|2022-05-17 13:15:10|1119.07|1101.27|1118.39|1100.59|1119.07|1101.27|1118.39|1100.59|15
1652793330000|2022-05-17 13:15:30|1118.65|1100.85|1118.96|1101.16|1119.24|1101.44|1118.65|1100.85|25
1652793340000|2022-05-17 13:15:40|1118.97|1101.17|1119.23|1101.43|1119.23|1101.43|1118.71|1100.91|15
1652793350000|2022-05-17 13:15:50|1119.24|1101.44|1120.13|1102.33|1120.13|1102.33|1119.24|1101.44|7
1652793360000|2022-05-17 13:16:00|1120.18|1102.38|1120.63|1102.83|1120.63|1102.83|1120.18|1102.38|6
1652793370000|2022-05-17 13:16:10|1120.35|1102.55|1120.23|1102.43|1120.63|1102.83|1120.17|1102.37|8
1652793380000|2022-05-17 13:16:20|1120.1|1102.3|1119.68|1101.88|1120.1|1102.3|1119.6|1101.8|20
1652793390000|2022-05-17 13:16:30|1119.66|1101.86|1120.35|1102.55|1120.35|1102.55|1119.52|1101.72|12
1652793400000|2022-05-17 13:16:40|1120.63|1102.83|1120.35|1102.55|1120.63|1102.83|1120.35|1102.55|6
1652793410000|2022-05-17 13:16:50|1120.63|1102.83|1120.89|1103.09|1120.89|1103.09|1120.35|1102.55|4
1652793420000|2022-05-17 13:17:00|1120.87|1103.07|1120.89|1103.09|1120.89|1103.09|1120.87|1103.07|2
1652793430000|2022-05-17 13:17:10|1120.76|1102.96|1120.88|1103.08|1120.88|1103.08|1120.7|1102.9|4
1652793440000|2022-05-17 13:17:20|1120.89|1103.09|1120.89|1103.09|1120.89|1103.09|1120.89|1103.09|1
1652793450000|2022-05-17 13:17:30|1120.95|1103.15|1120.99|1103.19|1120.99|1103.19|1120.95|1103.15|2
1652793470000|2022-05-17 13:17:50|1121|1103.2|1121|1103.2|1121|1103.2|1121|1103.2|1
1652793480000|2022-05-17 13:18:00|1121.02|1103.22|1121.1|1103.3|1121.1|1103.3|1121.02|1103.22|5
1652793490000|2022-05-17 13:18:10|1121.5|1103.7|1122.61|1104.81|1122.61|1104.81|1121.5|1103.7|7
1652793500000|2022-05-17 13:18:20|1123.02|1105.22|1124.11|1106.31|1124.22|1106.42|1123.02|1105.22|11
1652793510000|2022-05-17 13:18:30|1124.12|1106.32|1123.69|1105.89|1124.23|1106.43|1123.4|1105.6|21
1652793520000|2022-05-17 13:18:40|1123.5|1105.7|1123.05|1105.25|1123.65|1105.85|1122.62|1104.82|18
1652793530000|2022-05-17 13:18:50|1123.06|1105.26|1122.81|1105.01|1123.56|1105.76|1122|1104.2|24
1652793540000|2022-05-17 13:19:00|1122.87|1105.07|1122.01|1104.21|1123.2|1105.4|1121.93|1104.13|25
1652793550000|2022-05-17 13:19:10|1122|1104.2|1121.41|1103.61|1122.22|1104.42|1121.41|1103.61|21
1652793560000|2022-05-17 13:19:20|1121.37|1103.57|1121.17|1103.37|1121.49|1103.69|1121.17|1103.37|14
1652793570000|2022-05-17 13:19:30|1121.18|1103.38|1121.12|1103.32|1121.41|1103.61|1121.12|1103.32|18
1652793580000|2022-05-17 13:19:40|1121.14|1103.34|1120.4|1102.6|1121.22|1103.42|1120.4|1102.6|15
1652793590000|2022-05-17 13:19:50|1120.29|1102.49|1120.29|1102.49|1120.49|1102.69|1120.29|1102.49|11
1652793600000|2022-05-17 13:20:00|1120.26|1102.46|1118.81|1101.01|1120.26|1102.46|1118.81|1101.01|18
1652793610000|2022-05-17 13:20:10|1118.78|1100.98|1118.64|1100.84|1118.78|1100.98|1118.14|1100.34|22
1652793620000|2022-05-17 13:20:20|1118.61|1100.81|1118.46|1100.66|1118.64|1100.84|1118.46|1100.66|21
1652793630000|2022-05-17 13:20:30|1118.14|1100.34|1118.14|1100.34|1118.55|1100.75|1118.14|1100.34|11
1652793640000|2022-05-17 13:20:40|1118.41|1100.61|1118.39|1100.59|1118.46|1100.66|1118.14|1100.34|9
1652793650000|2022-05-17 13:20:50|1118.14|1100.34|1118.14|1100.34|1118.39|1100.59|1118.14|1100.34|3
1652793670000|2022-05-17 13:21:10|1117.64|1099.84|1117.93|1100.13|1117.96|1100.16|1117.64|1099.84|11
1652793680000|2022-05-17 13:21:20|1117.94|1100.14|1118.35|1100.55|1118.35|1100.55|1117.94|1100.14|9
1652793690000|2022-05-17 13:21:30|1118.44|1100.64|1118.72|1100.92|1118.72|1100.92|1118.44|1100.64|9
1652793700000|2022-05-17 13:21:40|1118.54|1100.74|1118.54|1100.74|1118.54|1100.74|1118.54|1100.74|1
1652793730000|2022-05-17 13:22:10|1118.22|1100.42|1118.54|1100.74|1118.54|1100.74|1118.22|1100.42|2
1652793740000|2022-05-17 13:22:20|1118.22|1100.42|1118.22|1100.42|1118.22|1100.42|1118.22|1100.42|1
1652793750000|2022-05-17 13:22:30|1117.76|1099.96|1117.89|1100.09|1117.89|1100.09|1117.75|1099.95|4
1652793760000|2022-05-17 13:22:40|1117.82|1100.02|1117.88|1100.08|1117.88|1100.08|1117.75|1099.95|4
1652793770000|2022-05-17 13:22:50|1117.89|1100.09|1117.89|1100.09|1117.89|1100.09|1117.89|1100.09|1
1652793780000|2022-05-17 13:23:00|1117.94|1100.14|1117.95|1100.15|1117.95|1100.15|1117.94|1100.14|2
1652793790000|2022-05-17 13:23:10|1117.94|1100.14|1117.62|1099.82|1117.94|1100.14|1117.62|1099.82|5
1652793800000|2022-05-17 13:23:20|1117.76|1099.96|1117.82|1100.02|1117.95|1100.15|1117.76|1099.96|8
1652793810000|2022-05-17 13:23:30|1117.86|1100.06|1117.86|1100.06|1117.92|1100.12|1117.86|1100.06|6
1652793820000|2022-05-17 13:23:40|1117.94|1100.14|1117.97|1100.17|1117.97|1100.17|1117.86|1100.06|8
1652793830000|2022-05-17 13:23:50|1117.98|1100.18|1117.87|1100.07|1117.99|1100.19|1117.86|1100.06|8
1652793840000|2022-05-17 13:24:00|1117.88|1100.08|1117.99|1100.19|1117.99|1100.19|1117.88|1100.08|7
1652793860000|2022-05-17 13:24:20|1118.45|1100.65|1118.45|1100.65|1118.45|1100.65|1118.45|1100.65|1
1652793870000|2022-05-17 13:24:30|1117.99|1100.19|1117.99|1100.19|1117.99|1100.19|1117.99|1100.19|1
1652793880000|2022-05-17 13:24:40|1118.12|1100.32|1118.25|1100.45|1118.25|1100.45|1118.12|1100.32|5
1652793890000|2022-05-17 13:24:50|1118.24|1100.44|1117.95|1100.15|1118.24|1100.44|1117.95|1100.15|5
1652793900000|2022-05-17 13:25:00|1117.78|1099.98|1117.87|1100.07|1118.08|1100.28|1117.78|1099.98|6
1652793910000|2022-05-17 13:25:10|1117.76|1099.96|1117.62|1099.82|1117.76|1099.96|1117.62|1099.82|2
1652793920000|2022-05-17 13:25:20|1117.93|1100.13|1118.15|1100.35|1118.17|1100.37|1117.93|1100.13|7
1652793930000|2022-05-17 13:25:30|1118.21|1100.41|1118.13|1100.33|1118.24|1100.44|1118.11|1100.31|8
1652793950000|2022-05-17 13:25:50|1118.25|1100.45|1118.09|1100.29|1118.25|1100.45|1118.09|1100.29|2
1652793970000|2022-05-17 13:26:10|1118.22|1100.42|1118.17|1100.37|1118.22|1100.42|1118.09|1100.29|8
1652793980000|2022-05-17 13:26:20|1118.59|1100.79|1118.31|1100.51|1118.99|1101.19|1118.26|1100.46|21
1652793990000|2022-05-17 13:26:30|1118.32|1100.52|1118.31|1100.51|1118.33|1100.53|1118.3|1100.5|4
1652794000000|2022-05-17 13:26:40|1117.99|1100.19|1118.37|1100.57|1118.37|1100.57|1117.99|1100.19|3
1652794010000|2022-05-17 13:26:50|1118.4|1100.6|1118.76|1100.96|1118.76|1100.96|1118.4|1100.6|8
1652794020000|2022-05-17 13:27:00|1118.77|1100.97|1118.98|1101.18|1118.98|1101.18|1118.77|1100.97|10
1652794030000|2022-05-17 13:27:10|1118.89|1101.09|1118.27|1100.47|1118.91|1101.11|1117.98|1100.18|17
1652794040000|2022-05-17 13:27:20|1118.28|1100.48|1118.08|1100.28|1118.28|1100.48|1117.62|1099.82|14
1652794050000|2022-05-17 13:27:30|1118.05|1100.25|1118.49|1100.69|1118.49|1100.69|1118.05|1100.25|13
1652794060000|2022-05-17 13:27:40|1118.48|1100.68|1118.39|1100.59|1118.49|1100.69|1118.2|1100.4|14
1652794070000|2022-05-17 13:27:50|1118.4|1100.6|1118.16|1100.36|1118.49|1100.69|1118.16|1100.36|6
1652794080000|2022-05-17 13:28:00|1118.17|1100.37|1117.76|1099.96|1118.34|1100.54|1117.76|1099.96|13
1652794090000|2022-05-17 13:28:10|1117.74|1099.94|1117.89|1100.09|1117.89|1100.09|1117.68|1099.88|13
1652794100000|2022-05-17 13:28:20|1117.87|1100.07|1117.62|1099.82|1117.87|1100.07|1117.62|1099.82|9
1652794110000|2022-05-17 13:28:30|1117.76|1099.96|1118.11|1100.31|1118.2|1100.4|1117.76|1099.96|3
1652794120000|2022-05-17 13:28:40|1118.15|1100.35|1118.36|1100.56|1118.36|1100.56|1118.15|1100.35|7
1652794130000|2022-05-17 13:28:50|1118.34|1100.54|1118.43|1100.63|1118.48|1100.68|1118.04|1100.24|13
1652794140000|2022-05-17 13:29:00|1118.42|1100.62|1118.19|1100.39|1118.42|1100.62|1117.96|1100.16|15
1652794150000|2022-05-17 13:29:10|1118.16|1100.36|1117.97|1100.17|1118.16|1100.36|1117.76|1099.96|17
1652794160000|2022-05-17 13:29:20|1117.92|1100.12|1117.62|1099.82|1117.92|1100.12|1117.62|1099.82|6
1652794170000|2022-05-17 13:29:30|1117.63|1099.83|1117.87|1100.07|1117.87|1100.07|1117.62|1099.82|10
1652794180000|2022-05-17 13:29:40|1118.07|1100.27|1118.07|1100.27|1118.31|1100.51|1117.94|1100.14|18
1652794190000|2022-05-17 13:29:50|1118.02|1100.22|1117.71|1099.91|1118.02|1100.22|1117.62|1099.82|15
1652794200000|2022-05-17 13:30:00|1117.74|1099.94|1118.32|1100.52|1118.4|1100.6|1117.74|1099.94|23
1652794210000|2022-05-17 13:30:10|1118.35|1100.55|1119.85|1102.05|1119.85|1102.05|1118.13|1100.33|18
1652794220000|2022-05-17 13:30:20|1120.62|1102.82|1121.47|1103.67|1121.59|1103.79|1120.62|1102.82|28
1652794230000|2022-05-17 13:30:30|1121.51|1103.71|1120.22|1102.42|1121.62|1103.82|1120.22|1102.42|21
1652794240000|2022-05-17 13:30:40|1120.2|1102.4|1118.75|1100.95|1120.55|1102.75|1118.75|1100.95|25
1652794250000|2022-05-17 13:30:50|1118.59|1100.79|1117.68|1099.88|1118.59|1100.79|1117.63|1099.83|19
1652794260000|2022-05-17 13:31:00|1117.64|1099.84|1116.2|1098.4|1117.82|1100.02|1116.2|1098.4|17
1652794270000|2022-05-17 13:31:10|1115.97|1098.17|1112.51|1094.71|1115.97|1098.17|1112.01|1094.21|17
1652794280000|2022-05-17 13:31:20|1112.37|1094.57|1110.87|1093.07|1112.37|1094.57|1110.5|1092.7|13
1652794290000|2022-05-17 13:31:30|1110.9|1093.1|1110.49|1092.69|1110.91|1093.11|1110.39|1092.59|23
1652794300000|2022-05-17 13:31:40|1110.51|1092.71|1113.03|1095.23|1113.03|1095.23|1110.51|1092.71|33
1652794310000|2022-05-17 13:31:50|1113.02|1095.22|1115.4|1097.6|1115.4|1097.6|1113.02|1095.22|32
1652794320000|2022-05-17 13:32:00|1115.45|1097.65|1116|1098.2|1116|1098.2|1115.36|1097.56|26
1652794330000|2022-05-17 13:32:10|1116.45|1098.65|1119.4|1101.6|1119.4|1101.6|1116.45|1098.65|23
1652794340000|2022-05-17 13:32:20|1119.48|1101.68|1120.83|1103.03|1122.05|1104.25|1119.48|1101.68|25
1652794350000|2022-05-17 13:32:30|1120.6|1102.8|1119.4|1101.6|1120.99|1103.19|1119.17|1101.37|22
1652794360000|2022-05-17 13:32:40|1119.54|1101.74|1119.2|1101.4|1119.62|1101.82|1118.81|1101.01|21
1652794370000|2022-05-17 13:32:50|1119.16|1101.36|1119.45|1101.65|1120.06|1102.26|1119.16|1101.36|23
1652794380000|2022-05-17 13:33:00|1119.72|1101.92|1122.81|1105.01|1123.13|1105.33|1119.72|1101.92|25
1652794390000|2022-05-17 13:33:10|1123.12|1105.32|1124.33|1106.53|1124.33|1106.53|1122.93|1105.13|28
1652794400000|2022-05-17 13:33:20|1124.34|1106.54|1124.44|1106.64|1124.69|1106.89|1124.07|1106.27|22
1652794410000|2022-05-17 13:33:30|1124.46|1106.66|1125.9|1108.1|1125.9|1108.1|1124.46|1106.66|20
1652794420000|2022-05-17 13:33:40|1126.4|1108.6|1125.91|1108.11|1126.63|1108.83|1125.76|1107.96|26
1652794430000|2022-05-17 13:33:50|1125.94|1108.14|1126.51|1108.71|1126.74|1108.94|1125.91|1108.11|21
1652794440000|2022-05-17 13:34:00|1126.53|1108.73|1125.38|1107.58|1126.72|1108.92|1125.38|1107.58|24
1652794450000|2022-05-17 13:34:10|1124.99|1107.19|1125.65|1107.85|1125.79|1107.99|1124.92|1107.12|22
1652794460000|2022-05-17 13:34:20|1125.7|1107.9|1125.07|1107.27|1125.79|1107.99|1125|1107.2|18
1652794470000|2022-05-17 13:34:30|1125.1|1107.3|1125.79|1107.99|1125.79|1107.99|1125.1|1107.3|13
1652794480000|2022-05-17 13:34:40|1125.83|1108.03|1128.79|1110.99|1128.79|1110.99|1125.69|1107.89|23
1652794490000|2022-05-17 13:34:50|1129.11|1111.31|1129.08|1111.28|1129.27|1111.47|1128.61|1110.81|20
1652794500000|2022-05-17 13:35:00|1129.09|1111.29|1129.66|1111.86|1129.98|1112.18|1129.09|1111.29|26
1652794510000|2022-05-17 13:35:10|1129.71|1111.91|1129.7|1111.9|1129.98|1112.18|1128.53|1110.73|22
1652794520000|2022-05-17 13:35:20|1129.74|1111.94|1128.94|1111.14|1129.85|1112.05|1128.69|1110.89|26
1652794530000|2022-05-17 13:35:30|1128.95|1111.15|1128|1110.2|1129.37|1111.57|1127.69|1109.89|27
1652794540000|2022-05-17 13:35:40|1128.09|1110.29|1129.61|1111.81|1129.98|1112.18|1128.09|1110.29|22
1652794550000|2022-05-17 13:35:50|1129.64|1111.84|1128.69|1110.89|1129.64|1111.84|1128.4|1110.6|26
1652794560000|2022-05-17 13:36:00|1128.72|1110.92|1128.46|1110.66|1129.02|1111.22|1128.25|1110.45|20
1652794570000|2022-05-17 13:36:10|1128.48|1110.68|1128.99|1111.19|1129.23|1111.43|1128.4|1110.6|20
1652794580000|2022-05-17 13:36:20|1128.95|1111.15|1129.01|1111.21|1129.73|1111.93|1128.95|1111.15|21
1652794590000|2022-05-17 13:36:30|1128.96|1111.16|1128.06|1110.26|1128.96|1111.16|1127.73|1109.93|24
1652794600000|2022-05-17 13:36:40|1127.64|1109.84|1129.12|1111.32|1129.47|1111.67|1127.64|1109.84|22
1652794610000|2022-05-17 13:36:50|1129.07|1111.27|1129.36|1111.56|1129.37|1111.57|1128.6|1110.8|23
1652794620000|2022-05-17 13:37:00|1129.45|1111.65|1129.8|1112|1129.8|1112|1128.79|1110.99|20
1652794630000|2022-05-17 13:37:10|1129.98|1112.18|1129.71|1111.91|1130.05|1112.25|1129.56|1111.76|16
1652794640000|2022-05-17 13:37:20|1129.63|1111.83|1127.81|1110.01|1129.79|1111.99|1127.79|1109.99|14
1652794650000|2022-05-17 13:37:30|1127.79|1109.99|1128.52|1110.72|1128.79|1110.99|1127.52|1109.72|28
1652794660000|2022-05-17 13:37:40|1128.67|1110.87|1127.79|1109.99|1128.67|1110.87|1127.4|1109.6|26
1652794670000|2022-05-17 13:37:50|1127.82|1110.02|1128.02|1110.22|1128.02|1110.22|1127.82|1110.02|6
1652794690000|2022-05-17 13:38:10|1127.65|1109.85|1128.02|1110.22|1128.02|1110.22|1127.4|1109.6|11
1652794700000|2022-05-17 13:38:20|1128.46|1110.66|1128.73|1110.93|1128.9|1111.1|1128.46|1110.66|11
1652794710000|2022-05-17 13:38:30|1128.75|1110.95|1128.75|1110.95|1128.9|1111.1|1128.61|1110.81|16
1652794720000|2022-05-17 13:38:40|1128.63|1110.83|1128.52|1110.72|1128.71|1110.91|1128.39|1110.59|25
1652794730000|2022-05-17 13:38:50|1128.6|1110.8|1128.9|1111.1|1128.9|1111.1|1128.6|1110.8|12
1652794740000|2022-05-17 13:39:00|1128.95|1111.15|1130.47|1112.67|1130.47|1112.67|1128.95|1111.15|10
1652794750000|2022-05-17 13:39:10|1130.4|1112.6|1130.51|1112.71|1130.53|1112.73|1130.14|1112.34|22
1652794760000|2022-05-17 13:39:20|1130.44|1112.64|1130.95|1113.15|1130.95|1113.15|1130.28|1112.48|10
1652794770000|2022-05-17 13:39:30|1131.45|1113.65|1132.89|1115.09|1133.71|1115.91|1131.45|1113.65|24
1652794780000|2022-05-17 13:39:40|1132.49|1114.69|1132.83|1115.03|1133.61|1115.81|1132.36|1114.56|20
1652794790000|2022-05-17 13:39:50|1132.79|1114.99|1133.25|1115.45|1133.25|1115.45|1132.22|1114.42|30
1652794800000|2022-05-17 13:40:00|1133.27|1115.47|1134.6|1116.8|1134.94|1117.14|1133.27|1115.47|33
1652794810000|2022-05-17 13:40:10|1134.63|1116.83|1135.47|1117.67|1135.51|1117.71|1134.26|1116.46|22
1652794820000|2022-05-17 13:40:20|1135.48|1117.68|1135.46|1117.66|1135.78|1117.98|1135.45|1117.65|20
1652794830000|2022-05-17 13:40:30|1135.49|1117.69|1135.57|1117.77|1135.78|1117.98|1135.35|1117.55|18
1652794840000|2022-05-17 13:40:40|1135.59|1117.79|1135.45|1117.65|1135.62|1117.82|1135.37|1117.57|16
1652794850000|2022-05-17 13:40:50|1135.44|1117.64|1136.39|1118.59|1136.39|1118.59|1135.37|1117.57|20
1652794860000|2022-05-17 13:41:00|1136.4|1118.6|1136.24|1118.44|1136.57|1118.77|1136.24|1118.44|16
1652794870000|2022-05-17 13:41:10|1136.25|1118.45|1136.33|1118.53|1136.54|1118.74|1136.25|1118.45|23
1652794880000|2022-05-17 13:41:20|1136.43|1118.63|1136.52|1118.72|1136.56|1118.76|1136.43|1118.63|6
1652794890000|2022-05-17 13:41:30|1136.53|1118.73|1136.54|1118.74|1136.78|1118.98|1136.52|1118.72|6
1652794900000|2022-05-17 13:41:40|1136.78|1118.98|1137.51|1119.71|1137.52|1119.72|1136.78|1118.98|15
1652794910000|2022-05-17 13:41:50|1137.52|1119.72|1137.45|1119.65|1137.52|1119.72|1137.43|1119.63|9
1652794920000|2022-05-17 13:42:00|1137.5|1119.7|1137.65|1119.85|1137.76|1119.96|1137.22|1119.42|19
1652794930000|2022-05-17 13:42:10|1137.6|1119.8|1137.44|1119.64|1137.64|1119.84|1136.9|1119.1|16
1652794940000|2022-05-17 13:42:20|1137.46|1119.66|1137.65|1119.85|1137.7|1119.9|1137.46|1119.66|17
1652794950000|2022-05-17 13:42:30|1137.64|1119.84|1138.9|1121.1|1138.9|1121.1|1137.18|1119.38|20
1652794960000|2022-05-17 13:42:40|1139.4|1121.6|1139.83|1122.03|1139.9|1122.1|1139.4|1121.6|13
1652794970000|2022-05-17 13:42:50|1139.9|1122.1|1139.9|1122.1|1139.9|1122.1|1139.9|1122.1|1
1652794980000|2022-05-17 13:43:00|1139.82|1122.02|1139.59|1121.79|1139.9|1122.1|1139.59|1121.79|17
1652794990000|2022-05-17 13:43:10|1139.63|1121.83|1139.52|1121.72|1139.64|1121.84|1139.09|1121.29|24
1652795000000|2022-05-17 13:43:20|1139.48|1121.68|1140.53|1122.73|1140.77|1122.97|1139.48|1121.68|18
1652795010000|2022-05-17 13:43:30|1140.54|1122.74|1140.11|1122.31|1140.56|1122.76|1139.74|1121.94|21
1652795020000|2022-05-17 13:43:40|1140.06|1122.26|1138.97|1121.17|1140.06|1122.26|1138.97|1121.17|25
1652795030000|2022-05-17 13:43:50|1138.9|1121.1|1139.71|1121.91|1140.12|1122.32|1138.82|1121.02|16
1652795040000|2022-05-17 13:44:00|1139.77|1121.97|1139.62|1121.82|1139.77|1121.97|1139.21|1121.41|21
1652795050000|2022-05-17 13:44:10|1139.64|1121.84|1139.25|1121.45|1140.12|1122.32|1139.25|1121.45|22
1652795060000|2022-05-17 13:44:20|1139.23|1121.43|1137.28|1119.48|1139.23|1121.43|1136.62|1118.82|26
1652795070000|2022-05-17 13:44:30|1137.25|1119.45|1136.3|1118.5|1138.25|1120.45|1136.3|1118.5|16
1652795080000|2022-05-17 13:44:40|1136.32|1118.52|1137.21|1119.41|1137.21|1119.41|1135.84|1118.04|14
1652795090000|2022-05-17 13:44:50|1136.92|1119.12|1138.05|1120.25|1138.05|1120.25|1136.59|1118.79|20
1652795100000|2022-05-17 13:45:00|1138.17|1120.37|1137.35|1119.55|1139.27|1121.47|1137.35|1119.55|25
1652795110000|2022-05-17 13:45:10|1137.51|1119.71|1137.3|1119.5|1137.94|1120.14|1137.19|1119.39|24
1652795120000|2022-05-17 13:45:20|1137.27|1119.47|1136.06|1118.26|1137.46|1119.66|1135.84|1118.04|25
1652795130000|2022-05-17 13:45:30|1136.13|1118.33|1136.25|1118.45|1136.5|1118.7|1135.59|1117.79|26
1652795140000|2022-05-17 13:45:40|1136.26|1118.46|1136.62|1118.82|1136.62|1118.82|1136.26|1118.46|11
1652795150000|2022-05-17 13:45:50|1136.57|1118.77|1137.01|1119.21|1137.02|1119.22|1135.7|1117.9|36
1652795160000|2022-05-17 13:46:00|1137.03|1119.23|1136.25|1118.45|1137.09|1119.29|1135.49|1117.69|23
1652795170000|2022-05-17 13:46:10|1136.26|1118.46|1136.36|1118.56|1136.37|1118.57|1136.23|1118.43|17
1652795180000|2022-05-17 13:46:20|1136.38|1118.58|1134.67|1116.87|1136.69|1118.89|1134.41|1116.61|18
1652795190000|2022-05-17 13:46:30|1135.06|1117.26|1135.17|1117.37|1135.17|1117.37|1134.48|1116.68|19
1652795200000|2022-05-17 13:46:40|1135.18|1117.38|1134.52|1116.72|1135.33|1117.53|1134.46|1116.66|22
1652795210000|2022-05-17 13:46:50|1134.51|1116.71|1134.65|1116.85|1136.4|1118.6|1133.56|1115.76|33
1652795220000|2022-05-17 13:47:00|1134.66|1116.86|1135.57|1117.77|1135.6|1117.8|1134.66|1116.86|21
1652795230000|2022-05-17 13:47:10|1135.6|1117.8|1135.13|1117.33|1135.63|1117.83|1135.13|1117.33|13
1652795240000|2022-05-17 13:47:20|1134.26|1116.46|1133.6|1115.8|1134.26|1116.46|1133.53|1115.73|15
1652795250000|2022-05-17 13:47:30|1133.61|1115.81|1131.85|1114.05|1133.61|1115.81|1131.85|1114.05|17
1652795260000|2022-05-17 13:47:40|1131.63|1113.83|1133.48|1115.68|1133.48|1115.68|1131.63|1113.83|28
1652795270000|2022-05-17 13:47:50|1133.54|1115.74|1133.14|1115.34|1133.54|1115.74|1133.11|1115.31|20
1652795280000|2022-05-17 13:48:00|1133.28|1115.48|1132.88|1115.08|1133.44|1115.64|1132.88|1115.08|24
1652795290000|2022-05-17 13:48:10|1132.68|1114.88|1133.44|1115.64|1133.44|1115.64|1132.68|1114.88|23
1652795300000|2022-05-17 13:48:20|1133.42|1115.62|1133.43|1115.63|1133.47|1115.67|1133.42|1115.62|7
1652795310000|2022-05-17 13:48:30|1133.42|1115.62|1133.69|1115.89|1133.69|1115.89|1133.42|1115.62|9
1652795320000|2022-05-17 13:48:40|1134.33|1116.53|1133.84|1116.04|1134.76|1116.96|1133.84|1116.04|22
1652795330000|2022-05-17 13:48:50|1133.51|1115.71|1133.35|1115.55|1133.64|1115.84|1133.04|1115.24|24
1652795340000|2022-05-17 13:49:00|1133.37|1115.57|1132.76|1114.96|1133.46|1115.66|1132.76|1114.96|17
1652795350000|2022-05-17 13:49:10|1132.77|1114.97|1132.33|1114.53|1132.77|1114.97|1131.69|1113.89|26
1652795360000|2022-05-17 13:49:20|1132.3|1114.5|1130.65|1112.85|1132.34|1114.54|1130.41|1112.61|25
1652795370000|2022-05-17 13:49:30|1130.66|1112.86|1129.78|1111.98|1130.73|1112.93|1129.77|1111.97|16
1652795380000|2022-05-17 13:49:40|1129.77|1111.97|1129.59|1111.79|1130.62|1112.82|1129.59|1111.79|20
1652795390000|2022-05-17 13:49:50|1129.6|1111.8|1128.4|1110.6|1130.02|1112.22|1128.4|1110.6|8
1652795400000|2022-05-17 13:50:00|1128.41|1110.61|1129.56|1111.76|1129.56|1111.76|1128.4|1110.6|22
1652795410000|2022-05-17 13:50:10|1129.57|1111.77|1130.32|1112.52|1130.32|1112.52|1128.62|1110.82|25
1652795420000|2022-05-17 13:50:20|1130.33|1112.53|1129.63|1111.83|1130.54|1112.74|1129.62|1111.82|23
1652795430000|2022-05-17 13:50:30|1129.62|1111.82|1128.4|1110.6|1129.62|1111.82|1128.4|1110.6|7
1652795440000|2022-05-17 13:50:40|1128.9|1111.1|1129.61|1111.81|1129.61|1111.81|1128.4|1110.6|21
1652795450000|2022-05-17 13:50:50|1129.62|1111.82|1129.59|1111.79|1129.89|1112.09|1129.59|1111.79|23
1652795460000|2022-05-17 13:51:00|1128.9|1111.1|1129.33|1111.53|1129.33|1111.53|1128.9|1111.1|7
1652795470000|2022-05-17 13:51:10|1129.34|1111.54|1129.49|1111.69|1129.52|1111.72|1128.9|1111.1|18
1652795480000|2022-05-17 13:51:20|1129.54|1111.74|1129.8|1112|1129.8|1112|1129.54|1111.74|11
1652795490000|2022-05-17 13:51:30|1129.69|1111.89|1130.28|1112.48|1130.28|1112.48|1129.69|1111.89|12
1652795500000|2022-05-17 13:51:40|1130.1|1112.3|1130.17|1112.37|1130.17|1112.37|1129.81|1112.01|13
1652795510000|2022-05-17 13:51:50|1130.19|1112.39|1130.24|1112.44|1130.28|1112.48|1129.85|1112.05|17
1652795520000|2022-05-17 13:52:00|1130.23|1112.43|1128.9|1111.1|1130.23|1112.43|1128.9|1111.1|5
1652795530000|2022-05-17 13:52:10|1128.4|1110.6|1127.95|1110.15|1128.9|1111.1|1127.95|1110.15|7
1652795540000|2022-05-17 13:52:20|1128.14|1110.34|1127.95|1110.15|1128.49|1110.69|1127.95|1110.15|6
1652795550000|2022-05-17 13:52:30|1127.45|1109.65|1127.7|1109.9|1127.7|1109.9|1127.2|1109.4|5
1652795560000|2022-05-17 13:52:40|1127.72|1109.92|1127.5|1109.7|1128.4|1110.6|1127.2|1109.4|17
1652795570000|2022-05-17 13:52:50|1127.56|1109.76|1128.05|1110.25|1128.07|1110.27|1127.55|1109.75|12
1652795580000|2022-05-17 13:53:00|1127.82|1110.02|1127.67|1109.87|1128.05|1110.25|1127.67|1109.87|17
1652795590000|2022-05-17 13:53:10|1127.65|1109.85|1127.55|1109.75|1127.68|1109.88|1127.2|1109.4|16
1652795600000|2022-05-17 13:53:20|1127.54|1109.74|1127.2|1109.4|1127.54|1109.74|1127.2|1109.4|10
1652795620000|2022-05-17 13:53:40|1127.5|1109.7|1127.5|1109.7|1127.5|1109.7|1127.2|1109.4|3
1652795630000|2022-05-17 13:53:50|1127.2|1109.4|1127.5|1109.7|1127.5|1109.7|1127.2|1109.4|2
1652795640000|2022-05-17 13:54:00|1127.7|1109.9|1126.2|1108.4|1127.7|1109.9|1126.2|1108.4|5
1652795650000|2022-05-17 13:54:10|1125.9|1108.1|1124.57|1106.77|1125.9|1108.1|1124.39|1106.59|13
1652795660000|2022-05-17 13:54:20|1124.59|1106.79|1124.95|1107.15|1125.63|1107.83|1123.9|1106.1|27
1652795670000|2022-05-17 13:54:30|1124.96|1107.16|1124.59|1106.79|1125.36|1107.56|1124.59|1106.79|28
1652795680000|2022-05-17 13:54:40|1124.6|1106.8|1124.2|1106.4|1124.66|1106.86|1124.2|1106.4|10
1652795690000|2022-05-17 13:54:50|1124.05|1106.25|1123.9|1106.1|1124.05|1106.25|1123.9|1106.1|4
1652795700000|2022-05-17 13:55:00|1124.13|1106.33|1123.9|1106.1|1124.6|1106.8|1123.9|1106.1|15
1652795710000|2022-05-17 13:55:10|1124.01|1106.21|1123.42|1105.62|1124.04|1106.24|1123.42|1105.62|5
1652795720000|2022-05-17 13:55:20|1123.41|1105.61|1122.59|1104.79|1123.41|1105.61|1121.95|1104.15|18
1652795730000|2022-05-17 13:55:30|1122.6|1104.8|1123.64|1105.84|1123.64|1105.84|1122.6|1104.8|24
1652795740000|2022-05-17 13:55:40|1123.67|1105.87|1124.81|1107.01|1124.81|1107.01|1123.67|1105.87|21
1652795750000|2022-05-17 13:55:50|1124.93|1107.13|1124.95|1107.15|1124.96|1107.16|1124.47|1106.67|21
1652795760000|2022-05-17 13:56:00|1124.98|1107.18|1124.53|1106.73|1125.06|1107.26|1124.52|1106.72|15
1652795770000|2022-05-17 13:56:10|1124.54|1106.74|1124.85|1107.05|1125.45|1107.65|1124.54|1106.74|15
1652795780000|2022-05-17 13:56:20|1124.86|1107.06|1125.64|1107.84|1125.67|1107.87|1124.86|1107.06|13
1652795790000|2022-05-17 13:56:30|1125.46|1107.66|1125.41|1107.61|1125.46|1107.66|1124.54|1106.74|22
1652795800000|2022-05-17 13:56:40|1125.43|1107.63|1125.72|1107.92|1125.72|1107.92|1124.66|1106.86|26
1652795810000|2022-05-17 13:56:50|1125.73|1107.93|1126.51|1108.71|1126.55|1108.75|1125.73|1107.93|20
1652795820000|2022-05-17 13:57:00|1126.52|1108.72|1125.13|1107.33|1126.59|1108.79|1125.13|1107.33|15
1652795830000|2022-05-17 13:57:10|1125.11|1107.31|1124.8|1107|1125.11|1107.31|1124.36|1106.56|20
1652795840000|2022-05-17 13:57:20|1124.74|1106.94|1124.12|1106.32|1124.75|1106.95|1124.12|1106.32|22
1652795850000|2022-05-17 13:57:30|1123.9|1106.1|1122.9|1105.1|1123.9|1106.1|1122.9|1105.1|4
1652795860000|2022-05-17 13:57:40|1122.68|1104.88|1122.74|1104.94|1122.81|1105.01|1122.36|1104.56|22
1652795870000|2022-05-17 13:57:50|1122.9|1105.1|1123.9|1106.1|1123.96|1106.16|1122.73|1104.93|18
1652795880000|2022-05-17 13:58:00|1123.76|1105.96|1123.66|1105.86|1123.95|1106.15|1123.48|1105.68|17
1652795890000|2022-05-17 13:58:10|1123.67|1105.87|1122.95|1105.15|1123.67|1105.87|1122.82|1105.02|22
1652795900000|2022-05-17 13:58:20|1123.01|1105.21|1122.41|1104.61|1123.01|1105.21|1122.32|1104.52|22
1652795910000|2022-05-17 13:58:30|1122.4|1104.6|1122.57|1104.77|1122.57|1104.77|1122.39|1104.59|15
1652795920000|2022-05-17 13:58:40|1122.56|1104.76|1121.13|1103.33|1122.57|1104.77|1121.13|1103.33|25
1652795930000|2022-05-17 13:58:50|1121.05|1103.25|1119.6|1101.8|1121.05|1103.25|1118.9|1101.1|16
1652795940000|2022-05-17 13:59:00|1119.74|1101.94|1118.57|1100.77|1119.77|1101.97|1118.55|1100.75|21
1652795950000|2022-05-17 13:59:10|1118.66|1100.86|1119.58|1101.78|1119.58|1101.78|1118.49|1100.69|22
1652795960000|2022-05-17 13:59:20|1119.61|1101.81|1119.1|1101.3|1120.35|1102.55|1119.1|1101.3|22
1652795970000|2022-05-17 13:59:30|1119.01|1101.21|1119.28|1101.48|1119.4|1101.6|1119.01|1101.21|21
1652795980000|2022-05-17 13:59:40|1119.34|1101.54|1120.24|1102.44|1120.24|1102.44|1119.34|1101.54|24
1652795990000|2022-05-17 13:59:50|1120.25|1102.45|1120.02|1102.22|1120.39|1102.59|1119.84|1102.04|15
1652796000000|2022-05-17 14:00:00|1119.87|1102.07|1119.97|1102.17|1120.15|1102.35|1119.46|1101.66|26
1652796010000|2022-05-17 14:00:10|1120.08|1102.28|1119.3|1101.5|1120.17|1102.37|1118.9|1101.1|26
1652796020000|2022-05-17 14:00:20|1119.33|1101.53|1118.75|1100.95|1119.34|1101.54|1118.64|1100.84|17
1652796030000|2022-05-17 14:00:30|1118.76|1100.96|1118.98|1101.18|1119.58|1101.78|1118.76|1100.96|21
1652796040000|2022-05-17 14:00:40|1118.89|1101.09|1118.64|1100.84|1119.51|1101.71|1118.46|1100.66|22
1652796050000|2022-05-17 14:00:50|1118.55|1100.75|1118.7|1100.9|1118.7|1100.9|1118.21|1100.41|20
1652796060000|2022-05-17 14:01:00|1118.89|1101.09|1119.74|1101.94|1120.11|1102.31|1118.89|1101.09|24
1652796070000|2022-05-17 14:01:10|1120.15|1102.35|1120.28|1102.48|1120.29|1102.49|1119.97|1102.17|12
1652796080000|2022-05-17 14:01:20|1120.29|1102.49|1120.97|1103.17|1120.97|1103.17|1120.28|1102.48|13
1652796090000|2022-05-17 14:01:30|1120.88|1103.08|1120.76|1102.96|1120.97|1103.17|1120.25|1102.45|18
1652796100000|2022-05-17 14:01:40|1120.75|1102.95|1119.51|1101.71|1120.75|1102.95|1119.4|1101.6|26
1652796110000|2022-05-17 14:01:50|1119.61|1101.81|1119.38|1101.58|1119.63|1101.83|1118.91|1101.11|22
1652796120000|2022-05-17 14:02:00|1119.43|1101.63|1119.53|1101.73|1119.72|1101.92|1119.11|1101.31|24
1652796130000|2022-05-17 14:02:10|1119.55|1101.75|1119.44|1101.64|1119.65|1101.85|1119.24|1101.44|23
1652796140000|2022-05-17 14:02:20|1119.43|1101.63|1119.11|1101.31|1119.43|1101.63|1119.11|1101.31|11
1652796150000|2022-05-17 14:02:30|1118.82|1101.02|1119.39|1101.59|1119.39|1101.59|1118.59|1100.79|20
1652796160000|2022-05-17 14:02:40|1119.59|1101.79|1119.74|1101.94|1119.89|1102.09|1119.59|1101.79|23
1652796170000|2022-05-17 14:02:50|1119.96|1102.16|1120.55|1102.75|1120.55|1102.75|1119.74|1101.94|11
1652796180000|2022-05-17 14:03:00|1120.81|1103.01|1120.95|1103.15|1120.95|1103.15|1120.81|1103.01|3
1652796190000|2022-05-17 14:03:10|1120.9|1103.1|1120.76|1102.96|1120.91|1103.11|1120.5|1102.7|19
1652796200000|2022-05-17 14:03:20|1120.71|1102.91|1119.61|1101.81|1120.71|1102.91|1119.38|1101.58|26
1652796210000|2022-05-17 14:03:30|1119.62|1101.82|1119.85|1102.05|1119.85|1102.05|1119.08|1101.28|12
1652796220000|2022-05-17 14:03:40|1119.97|1102.17|1119.85|1102.05|1120.2|1102.4|1119.83|1102.03|12
1652796230000|2022-05-17 14:03:50|1119.83|1102.03|1119.07|1101.27|1119.83|1102.03|1119.07|1101.27|9
1652796240000|2022-05-17 14:04:00|1119.09|1101.29|1120.4|1102.6|1120.4|1102.6|1119.09|1101.29|22
1652796250000|2022-05-17 14:04:10|1120.52|1102.72|1121.34|1103.54|1121.34|1103.54|1120.52|1102.72|14
1652796260000|2022-05-17 14:04:20|1121.32|1103.52|1122.47|1104.67|1122.49|1104.69|1121.32|1103.52|22
1652796270000|2022-05-17 14:04:30|1122.48|1104.68|1122.24|1104.44|1122.53|1104.73|1121.63|1103.83|21
1652796280000|2022-05-17 14:04:40|1122.25|1104.45|1122.71|1104.91|1122.71|1104.91|1122.25|1104.45|16
1652796290000|2022-05-17 14:04:50|1122.85|1105.05|1123.11|1105.31|1123.11|1105.31|1122.85|1105.05|9
1652796300000|2022-05-17 14:05:00|1123.08|1105.28|1123.11|1105.31|1123.51|1105.71|1123.01|1105.21|10
1652796310000|2022-05-17 14:05:10|1123.51|1105.71|1123.92|1106.12|1123.92|1106.12|1123.11|1105.31|6
1652796320000|2022-05-17 14:05:20|1123.82|1106.02|1123.99|1106.19|1123.99|1106.19|1123.55|1105.75|20
1652796330000|2022-05-17 14:05:30|1124.02|1106.22|1124.06|1106.26|1124.06|1106.26|1124.02|1106.22|6
1652796340000|2022-05-17 14:05:40|1123.98|1106.18|1123.04|1105.24|1123.98|1106.18|1123.04|1105.24|18
1652796350000|2022-05-17 14:05:50|1123.03|1105.23|1124.06|1106.26|1124.06|1106.26|1123.03|1105.23|18
1652796360000|2022-05-17 14:06:00|1124|1106.2|1124.06|1106.26|1124.06|1106.26|1123.69|1105.89|16
1652796370000|2022-05-17 14:06:10|1124.08|1106.28|1123.82|1106.02|1124.11|1106.31|1123.81|1106.01|10
1652796380000|2022-05-17 14:06:20|1123.83|1106.03|1123.68|1105.88|1124.01|1106.21|1123.53|1105.73|15
1652796390000|2022-05-17 14:06:30|1123.57|1105.77|1123.05|1105.25|1123.57|1105.77|1123.05|1105.25|13
1652796400000|2022-05-17 14:06:40|1123.04|1105.24|1122.2|1104.4|1123.05|1105.25|1122.2|1104.4|15
1652796410000|2022-05-17 14:06:50|1122.19|1104.39|1121.56|1103.76|1122.19|1104.39|1121.35|1103.55|19
1652796420000|2022-05-17 14:07:00|1121.6|1103.8|1121.2|1103.4|1121.78|1103.98|1121.2|1103.4|18
1652796430000|2022-05-17 14:07:10|1121.19|1103.39|1119.27|1101.47|1121.19|1103.39|1119.27|1101.47|22
1652796440000|2022-05-17 14:07:20|1119.23|1101.43|1117.76|1099.96|1119.23|1101.43|1117.26|1099.46|26
1652796450000|2022-05-17 14:07:30|1117.73|1099.93|1117.3|1099.5|1117.73|1099.93|1117|1099.2|24
1652796460000|2022-05-17 14:07:40|1117.51|1099.71|1119.48|1101.68|1119.48|1101.68|1117.51|1099.71|36
1652796470000|2022-05-17 14:07:50|1119.52|1101.72|1118.1|1100.3|1119.52|1101.72|1118.1|1100.3|25
1652796480000|2022-05-17 14:08:00|1118.07|1100.27|1118.39|1100.59|1118.56|1100.76|1117.82|1100.02|20
1652796490000|2022-05-17 14:08:10|1118.12|1100.32|1117.74|1099.94|1118.42|1100.62|1117.71|1099.91|21
1652796500000|2022-05-17 14:08:20|1117.71|1099.91|1118.05|1100.25|1118.05|1100.25|1117.61|1099.81|14
1652796510000|2022-05-17 14:08:30|1118.15|1100.35|1119.33|1101.53|1119.62|1101.82|1118.15|1100.35|15
1652796520000|2022-05-17 14:08:40|1119.62|1101.82|1119.33|1101.53|1119.62|1101.82|1119.24|1101.44|17
1652796530000|2022-05-17 14:08:50|1119.24|1101.44|1118.56|1100.76|1119.28|1101.48|1118.55|1100.75|22
1652796540000|2022-05-17 14:09:00|1118.64|1100.84|1118.71|1100.91|1118.76|1100.96|1118.12|1100.32|22
1652796550000|2022-05-17 14:09:10|1118.66|1100.86|1117|1099.2|1118.66|1100.86|1117|1099.2|24
1652796560000|2022-05-17 14:09:20|1116.7|1098.9|1117.2|1099.4|1117.2|1099.4|1116.2|1098.4|21
1652796570000|2022-05-17 14:09:30|1117.39|1099.59|1118.93|1101.13|1118.93|1101.13|1117.31|1099.51|26
1652796580000|2022-05-17 14:09:40|1118.94|1101.14|1118.7|1100.9|1119.62|1101.82|1118.7|1100.9|15
1652796590000|2022-05-17 14:09:50|1118.67|1100.87|1117.84|1100.04|1118.67|1100.87|1117.76|1099.96|21
1652796600000|2022-05-17 14:10:00|1117.83|1100.03|1118.04|1100.24|1118.13|1100.33|1117.77|1099.97|16
1652796610000|2022-05-17 14:10:10|1118|1100.2|1116.5|1098.7|1118|1100.2|1116.5|1098.7|17
1652796630000|2022-05-17 14:10:30|1116.76|1098.96|1116.76|1098.96|1116.76|1098.96|1116.76|1098.96|1
1652796640000|2022-05-17 14:10:40|1116.71|1098.91|1115.97|1098.17|1116.71|1098.91|1115.97|1098.17|11
1652796650000|2022-05-17 14:10:50|1116.04|1098.24|1116.21|1098.41|1116.21|1098.41|1116.04|1098.24|5
1652796660000|2022-05-17 14:11:00|1116.24|1098.44|1115.97|1098.17|1116.32|1098.52|1115.97|1098.17|12
1652796670000|2022-05-17 14:11:10|1115.65|1097.85|1115.46|1097.66|1115.65|1097.85|1115.41|1097.61|14
1652796680000|2022-05-17 14:11:20|1115.41|1097.61|1115.41|1097.61|1115.41|1097.61|1115.41|1097.61|1
1652796690000|2022-05-17 14:11:30|1115.15|1097.35|1114.9|1097.1|1115.15|1097.35|1114.45|1096.65|5
1652796700000|2022-05-17 14:11:40|1115.4|1097.6|1115.28|1097.48|1115.72|1097.92|1115.15|1097.35|21
1652796710000|2022-05-17 14:11:50|1115.27|1097.47|1114|1096.2|1115.29|1097.49|1113.7|1095.9|25
1652796720000|2022-05-17 14:12:00|1113.98|1096.18|1114.32|1096.52|1114.5|1096.7|1113.96|1096.16|22
1652796730000|2022-05-17 14:12:10|1114.29|1096.49|1114.68|1096.88|1114.68|1096.88|1114.29|1096.49|23
1652796740000|2022-05-17 14:12:20|1114.7|1096.9|1114.03|1096.23|1114.76|1096.96|1114.03|1096.23|25
1652796750000|2022-05-17 14:12:30|1113.97|1096.17|1114.28|1096.48|1114.28|1096.48|1113.9|1096.1|17
1652796770000|2022-05-17 14:12:50|1114.26|1096.46|1114.28|1096.48|1114.28|1096.48|1114.18|1096.38|8
1652796780000|2022-05-17 14:13:00|1115.28|1097.48|1115.08|1097.28|1115.38|1097.58|1115.04|1097.24|20
1652796790000|2022-05-17 14:13:10|1115.21|1097.41|1115.52|1097.72|1115.59|1097.79|1115.21|1097.41|22
1652796800000|2022-05-17 14:13:20|1115.53|1097.73|1115.59|1097.79|1115.61|1097.81|1114.87|1097.07|27
1652796810000|2022-05-17 14:13:30|1115.6|1097.8|1115.03|1097.23|1115.61|1097.81|1114.97|1097.17|17
1652796820000|2022-05-17 14:13:40|1115.07|1097.27|1115.06|1097.26|1115.19|1097.39|1114.78|1096.98|14
1652796830000|2022-05-17 14:13:50|1115.07|1097.27|1115.28|1097.48|1115.28|1097.48|1114.83|1097.03|19
1652796840000|2022-05-17 14:14:00|1115.34|1097.54|1115.42|1097.62|1115.42|1097.62|1115.34|1097.54|6
1652796850000|2022-05-17 14:14:10|1115.3|1097.5|1115.41|1097.61|1115.41|1097.61|1115.3|1097.5|7
1652796860000|2022-05-17 14:14:20|1115.42|1097.62|1115.4|1097.6|1115.42|1097.62|1115.36|1097.56|9
1652796870000|2022-05-17 14:14:30|1115.41|1097.61|1115.42|1097.62|1115.42|1097.62|1115.41|1097.61|2
1652796900000|2022-05-17 14:15:00|1115.37|1097.57|1115.9|1098.1|1115.9|1098.1|1115.28|1097.48|11
1652796910000|2022-05-17 14:15:10|1116.08|1098.28|1116.08|1098.28|1116.08|1098.28|1116.08|1098.28|1
1652796920000|2022-05-17 14:15:20|1115.87|1098.07|1116.06|1098.26|1116.08|1098.28|1115.87|1098.07|11
1652796930000|2022-05-17 14:15:30|1116.09|1098.29|1116.2|1098.4|1116.2|1098.4|1116.09|1098.29|4
1652796940000|2022-05-17 14:15:40|1116.28|1098.48|1116.19|1098.39|1117.27|1099.47|1116.19|1098.39|28
1652796950000|2022-05-17 14:15:50|1116.16|1098.36|1115.19|1097.39|1116.16|1098.36|1115.04|1097.24|21
1652796960000|2022-05-17 14:16:00|1115.38|1097.58|1116.16|1098.36|1116.52|1098.72|1115.38|1097.58|31
1652796970000|2022-05-17 14:16:10|1116.19|1098.39|1115.98|1098.18|1116.19|1098.39|1115.93|1098.13|13
1652796980000|2022-05-17 14:16:20|1115.96|1098.16|1115.74|1097.94|1115.96|1098.16|1115.47|1097.67|23
1652796990000|2022-05-17 14:16:30|1115.72|1097.92|1116.5|1098.7|1116.5|1098.7|1115.72|1097.92|15
1652797000000|2022-05-17 14:16:40|1116.53|1098.73|1116.55|1098.75|1116.58|1098.78|1116.41|1098.61|18
1652797010000|2022-05-17 14:16:50|1116.56|1098.76|1116.48|1098.68|1116.56|1098.76|1116.24|1098.44|25
1652797020000|2022-05-17 14:17:00|1116.47|1098.67|1115.86|1098.06|1116.5|1098.7|1115.5|1097.7|23
1652797030000|2022-05-17 14:17:10|1115.98|1098.18|1116.54|1098.74|1116.54|1098.74|1115.98|1098.18|21
1652797040000|2022-05-17 14:17:20|1116.56|1098.76|1117.71|1099.91|1117.81|1100.01|1116.56|1098.76|11
1652797050000|2022-05-17 14:17:30|1117.5|1099.7|1117.65|1099.85|1117.71|1099.91|1117.31|1099.51|18
1652797060000|2022-05-17 14:17:40|1117.72|1099.92|1117.7|1099.9|1117.79|1099.99|1117.7|1099.9|7
1652797070000|2022-05-17 14:17:50|1117.73|1099.93|1117.79|1099.99|1117.8|1100|1117.7|1099.9|10
1652797080000|2022-05-17 14:18:00|1117.77|1099.97|1117.11|1099.31|1117.77|1099.97|1117.09|1099.29|17
1652797090000|2022-05-17 14:18:10|1117.1|1099.3|1116.57|1098.77|1117.22|1099.42|1116.51|1098.71|16
1652797100000|2022-05-17 14:18:20|1116.6|1098.8|1117.09|1099.29|1117.09|1099.29|1116.6|1098.8|10
1652797110000|2022-05-17 14:18:30|1117.13|1099.33|1117.11|1099.31|1117.13|1099.33|1117|1099.2|9
1652797120000|2022-05-17 14:18:40|1117.59|1099.79|1117.27|1099.47|1117.59|1099.79|1117.15|1099.35|7
1652797130000|2022-05-17 14:18:50|1117.59|1099.79|1117.27|1099.47|1117.59|1099.79|1117.26|1099.46|8
1652797140000|2022-05-17 14:19:00|1117.59|1099.79|1118.13|1100.33|1118.49|1100.69|1117.27|1099.47|14
1652797150000|2022-05-17 14:19:10|1118.12|1100.32|1117.99|1100.19|1118.16|1100.36|1117.65|1099.85|22
1652797160000|2022-05-17 14:19:20|1118.05|1100.25|1118.74|1100.94|1118.74|1100.94|1118.05|1100.25|7
1652797170000|2022-05-17 14:19:30|1118.94|1101.14|1118.98|1101.18|1118.98|1101.18|1118.8|1101|6
1652797180000|2022-05-17 14:19:40|1119.44|1101.64|1119.16|1101.36|1119.53|1101.73|1118.98|1101.18|10
1652797190000|2022-05-17 14:19:50|1119.53|1101.73|1119.16|1101.36|1119.53|1101.73|1119.16|1101.36|2
1652797200000|2022-05-17 14:20:00|1119.53|1101.73|1119.53|1101.73|1119.53|1101.73|1119.16|1101.36|5
1652797210000|2022-05-17 14:20:10|1119.54|1101.74|1120.76|1102.96|1120.76|1102.96|1119.54|1101.74|14
1652797230000|2022-05-17 14:20:30|1120.61|1102.81|1120.76|1102.96|1120.76|1102.96|1120.61|1102.81|6
1652797240000|2022-05-17 14:20:40|1120.61|1102.81|1120.76|1102.96|1120.76|1102.96|1120.61|1102.81|2
1652797260000|2022-05-17 14:21:00|1120.61|1102.81|1120.76|1102.96|1120.76|1102.96|1120.61|1102.81|4
1652797270000|2022-05-17 14:21:10|1121.01|1103.21|1121.11|1103.31|1121.51|1103.71|1121.01|1103.21|7
1652797280000|2022-05-17 14:21:20|1121.08|1103.28|1120.91|1103.11|1121.11|1103.31|1120.56|1102.76|13
1652797290000|2022-05-17 14:21:30|1120.88|1103.08|1120.85|1103.05|1120.88|1103.08|1120.37|1102.57|17
1652797300000|2022-05-17 14:21:40|1120.59|1102.79|1120.93|1103.13|1120.93|1103.13|1120.35|1102.55|12
1652797310000|2022-05-17 14:21:50|1120.65|1102.85|1119.89|1102.09|1120.65|1102.85|1119.89|1102.09|12
1652797320000|2022-05-17 14:22:00|1119.85|1102.05|1119.04|1101.24|1119.85|1102.05|1119.02|1101.22|10
1652797330000|2022-05-17 14:22:10|1119.03|1101.23|1117.86|1100.06|1119.03|1101.23|1117.86|1100.06|25
1652797340000|2022-05-17 14:22:20|1117.93|1100.13|1117.79|1099.99|1117.93|1100.13|1117.36|1099.56|11
1652797350000|2022-05-17 14:22:30|1118.2|1100.4|1117.43|1099.63|1118.39|1100.59|1117.28|1099.48|25
1652797360000|2022-05-17 14:22:40|1117.34|1099.54|1116.39|1098.59|1117.36|1099.56|1116.3|1098.5|21
1652797370000|2022-05-17 14:22:50|1116.8|1099|1117.08|1099.28|1117.7|1099.9|1116.44|1098.64|13
1652797380000|2022-05-17 14:23:00|1117.13|1099.33|1116.97|1099.17|1118.39|1100.59|1116.97|1099.17|18
1652797390000|2022-05-17 14:23:10|1116.94|1099.14|1116.74|1098.94|1116.97|1099.17|1116.22|1098.42|16
1652797400000|2022-05-17 14:23:20|1116.52|1098.72|1116.11|1098.31|1116.74|1098.94|1116.11|1098.31|19
1652797410000|2022-05-17 14:23:30|1116.06|1098.26|1115.69|1097.89|1116.06|1098.26|1115.41|1097.61|22
1652797420000|2022-05-17 14:23:40|1115.99|1098.19|1117.09|1099.29|1117.59|1099.79|1115.99|1098.19|19
1652797430000|2022-05-17 14:23:50|1117.08|1099.28|1116.92|1099.12|1117.08|1099.28|1116.41|1098.61|18
1652797440000|2022-05-17 14:24:00|1116.7|1098.9|1116.99|1099.19|1117.59|1099.79|1116.7|1098.9|16
1652797450000|2022-05-17 14:24:10|1116.73|1098.93|1117.32|1099.52|1117.38|1099.58|1116.45|1098.65|21
1652797460000|2022-05-17 14:24:20|1117.37|1099.57|1117.5|1099.7|1117.82|1100.02|1117.37|1099.57|11
1652797470000|2022-05-17 14:24:30|1117.49|1099.69|1117.42|1099.62|1117.7|1099.9|1117.12|1099.32|15
1652797480000|2022-05-17 14:24:40|1117.2|1099.4|1117.17|1099.37|1117.7|1099.9|1117.17|1099.37|14
1652797490000|2022-05-17 14:24:50|1117.15|1099.35|1117.56|1099.76|1117.82|1100.02|1117.09|1099.29|13
1652797500000|2022-05-17 14:25:00|1117.82|1100.02|1118.92|1101.12|1118.93|1101.13|1117.82|1100.02|8
1652797510000|2022-05-17 14:25:10|1118.8|1101|1118.92|1101.12|1118.94|1101.14|1118.8|1101|4
1652797520000|2022-05-17 14:25:20|1118.88|1101.08|1118.92|1101.12|1118.92|1101.12|1118.66|1100.86|7
1652797530000|2022-05-17 14:25:30|1118.74|1100.94|1118.92|1101.12|1118.92|1101.12|1118.74|1100.94|3
1652797540000|2022-05-17 14:25:40|1118.75|1100.95|1118.49|1100.69|1118.86|1101.06|1118.42|1100.62|9
1652797550000|2022-05-17 14:25:50|1118.5|1100.7|1118.94|1101.14|1118.94|1101.14|1118.23|1100.43|18
1652797560000|2022-05-17 14:26:00|1118.92|1101.12|1118.61|1100.81|1118.94|1101.14|1118.59|1100.79|9
1652797570000|2022-05-17 14:26:10|1118.6|1100.8|1117.94|1100.14|1118.89|1101.09|1117.94|1100.14|19
1652797580000|2022-05-17 14:26:20|1117.9|1100.1|1116.86|1099.06|1117.9|1100.1|1116.12|1098.32|28
1652797590000|2022-05-17 14:26:30|1116.65|1098.85|1116.16|1098.36|1116.65|1098.85|1116.16|1098.36|11
1652797600000|2022-05-17 14:26:40|1116.24|1098.44|1116.35|1098.55|1116.35|1098.55|1116.01|1098.21|16
1652797610000|2022-05-17 14:26:50|1116.21|1098.41|1116.01|1098.21|1116.21|1098.41|1115.9|1098.1|12
1652797620000|2022-05-17 14:27:00|1115.98|1098.18|1115.5|1097.7|1115.98|1098.18|1115.49|1097.69|9
1652797630000|2022-05-17 14:27:10|1115.47|1097.67|1114.87|1097.07|1115.58|1097.78|1114.87|1097.07|19
1652797640000|2022-05-17 14:27:20|1114.84|1097.04|1113.96|1096.16|1114.94|1097.14|1113.96|1096.16|27
1652797650000|2022-05-17 14:27:30|1113.93|1096.13|1113.92|1096.12|1114.29|1096.49|1113.92|1096.12|18
1652797660000|2022-05-17 14:27:40|1113.96|1096.16|1113.9|1096.1|1114.23|1096.43|1113.86|1096.06|16
1652797670000|2022-05-17 14:27:50|1113.92|1096.12|1113.99|1096.19|1114.52|1096.72|1113.92|1096.12|25
1652797680000|2022-05-17 14:28:00|1113.97|1096.17|1113.93|1096.13|1114.01|1096.21|1113.88|1096.08|12
1652797690000|2022-05-17 14:28:10|1113.97|1096.17|1114.08|1096.28|1114.09|1096.29|1113.96|1096.16|8
1652797700000|2022-05-17 14:28:20|1114.07|1096.27|1113.93|1096.13|1114.07|1096.27|1113.93|1096.13|8
1652797710000|2022-05-17 14:28:30|1113.92|1096.12|1113.85|1096.05|1113.92|1096.12|1113.83|1096.03|10
1652797720000|2022-05-17 14:28:40|1113.83|1096.03|1113.45|1095.65|1113.88|1096.08|1113.45|1095.65|12
1652797730000|2022-05-17 14:28:50|1113.19|1095.39|1112.12|1094.32|1113.19|1095.39|1112.01|1094.21|18
1652797740000|2022-05-17 14:29:00|1112.01|1094.21|1111.6|1093.8|1112.01|1094.21|1111.25|1093.45|9
1652797750000|2022-05-17 14:29:10|1111.25|1093.45|1112.01|1094.21|1112.01|1094.21|1111.25|1093.45|13
1652797760000|2022-05-17 14:29:20|1112.03|1094.23|1111.75|1093.95|1112.12|1094.32|1111.75|1093.95|8
1652797770000|2022-05-17 14:29:30|1111.78|1093.98|1111.6|1093.8|1111.78|1093.98|1111.6|1093.8|9
1652797780000|2022-05-17 14:29:40|1111.63|1093.83|1111.24|1093.44|1111.68|1093.88|1110.97|1093.17|11
1652797790000|2022-05-17 14:29:50|1111.23|1093.43|1111.05|1093.25|1111.28|1093.48|1110.97|1093.17|17
1652797800000|2022-05-17 14:30:00|1110.97|1093.17|1111.18|1093.38|1111.31|1093.51|1110.97|1093.17|15
1652797810000|2022-05-17 14:30:10|1111.17|1093.37|1111.22|1093.42|1111.55|1093.75|1111.15|1093.35|23
1652797820000|2022-05-17 14:30:20|1111.21|1093.41|1111.04|1093.24|1111.21|1093.41|1110.97|1093.17|13
1652797830000|2022-05-17 14:30:30|1110.97|1093.17|1109.19|1091.39|1111.04|1093.24|1109.19|1091.39|12
1652797840000|2022-05-17 14:30:40|1109.17|1091.37|1108.48|1090.68|1109.17|1091.37|1107.92|1090.12|25
1652797850000|2022-05-17 14:30:50|1108.49|1090.69|1107.49|1089.69|1108.49|1090.69|1107.49|1089.69|22
1652797870000|2022-05-17 14:31:10|1107.41|1089.61|1106.12|1088.32|1107.41|1089.61|1106.01|1088.21|16
1652797880000|2022-05-17 14:31:20|1106.01|1088.21|1104.47|1086.67|1106.01|1088.21|1104.47|1086.67|17
1652797890000|2022-05-17 14:31:30|1104.44|1086.64|1103.34|1085.54|1104.44|1086.64|1103.23|1085.43|12
1652797900000|2022-05-17 14:31:40|1103.31|1085.51|1102.22|1084.42|1103.37|1085.57|1101.99|1084.19|16
1652797910000|2022-05-17 14:31:50|1102.19|1084.39|1101.86|1084.06|1102.19|1084.39|1101.4|1083.6|16
1652797920000|2022-05-17 14:32:00|1101.88|1084.08|1102.93|1085.13|1102.93|1085.13|1101.37|1083.57|12
1652797930000|2022-05-17 14:32:10|1102.81|1085.01|1102.54|1084.74|1102.82|1085.02|1102.45|1084.65|11
1652797940000|2022-05-17 14:32:20|1102.49|1084.69|1102.57|1084.77|1102.57|1084.77|1102.34|1084.54|14
1652797950000|2022-05-17 14:32:30|1102.67|1084.87|1102.55|1084.75|1102.74|1084.94|1102.54|1084.74|15
1652797960000|2022-05-17 14:32:40|1102.56|1084.76|1102.61|1084.81|1102.64|1084.84|1102.56|1084.76|8
1652797970000|2022-05-17 14:32:50|1102.62|1084.82|1102.59|1084.79|1102.72|1084.92|1102.58|1084.78|10
1652797980000|2022-05-17 14:33:00|1102.6|1084.8|1102.38|1084.58|1102.65|1084.85|1102.07|1084.27|12
1652797990000|2022-05-17 14:33:10|1102.39|1084.59|1102.32|1084.52|1102.39|1084.59|1102|1084.2|15
1652798000000|2022-05-17 14:33:20|1102.31|1084.51|1102.02|1084.22|1102.35|1084.55|1102.02|1084.22|12
1652798010000|2022-05-17 14:33:30|1101.59|1083.79|1101.59|1083.79|1101.59|1083.79|1101.58|1083.78|3
1652798020000|2022-05-17 14:33:40|1101.6|1083.8|1102.17|1084.37|1102.17|1084.37|1101.6|1083.8|18
1652798030000|2022-05-17 14:33:50|1102.18|1084.38|1101.92|1084.12|1102.24|1084.44|1101.92|1084.12|15
1652798040000|2022-05-17 14:34:00|1101.99|1084.19|1102.26|1084.46|1102.26|1084.46|1101.99|1084.19|11
1652798050000|2022-05-17 14:34:10|1102.25|1084.45|1101.87|1084.07|1102.25|1084.45|1101.81|1084.01|17
1652798060000|2022-05-17 14:34:20|1101.76|1083.96|1101.76|1083.96|1102.16|1084.36|1101.71|1083.91|18
1652798070000|2022-05-17 14:34:30|1101.6|1083.8|1100.78|1082.98|1101.68|1083.88|1100.78|1082.98|12
1652798080000|2022-05-17 14:34:40|1100.79|1082.99|1100.78|1082.98|1100.83|1083.03|1100.78|1082.98|8
1652798090000|2022-05-17 14:34:50|1100.79|1082.99|1100.78|1082.98|1100.83|1083.03|1100.78|1082.98|10
1652798100000|2022-05-17 14:35:00|1100.81|1083.01|1100.78|1082.98|1101.06|1083.26|1100.28|1082.48|23
1652798110000|2022-05-17 14:35:10|1100.7|1082.9|1099.27|1081.47|1100.7|1082.9|1099.27|1081.47|11
1652798120000|2022-05-17 14:35:20|1099.25|1081.45|1099.55|1081.75|1099.55|1081.75|1099.25|1081.45|15
1652798130000|2022-05-17 14:35:30|1099.56|1081.76|1100.37|1082.57|1100.37|1082.57|1099.56|1081.76|17
1652798140000|2022-05-17 14:35:40|1100.36|1082.56|1101.41|1083.61|1101.41|1083.61|1100.36|1082.56|16
1652798150000|2022-05-17 14:35:50|1101.42|1083.62|1101.55|1083.75|1102.11|1084.31|1101.42|1083.62|15
1652798160000|2022-05-17 14:36:00|1101.71|1083.91|1101.93|1084.13|1101.93|1084.13|1101.71|1083.91|5
1652798170000|2022-05-17 14:36:10|1101.7|1083.9|1101.84|1084.04|1101.99|1084.19|1101.7|1083.9|11
1652798180000|2022-05-17 14:36:20|1101.75|1083.95|1101.52|1083.72|1101.75|1083.95|1101.44|1083.64|20
1652798190000|2022-05-17 14:36:30|1101.55|1083.75|1101.21|1083.41|1101.57|1083.77|1101.16|1083.36|15
1652798200000|2022-05-17 14:36:40|1101.19|1083.39|1100.65|1082.85|1101.19|1083.39|1100.55|1082.75|14
1652798210000|2022-05-17 14:36:50|1100.57|1082.77|1100.96|1083.16|1101.05|1083.25|1100.57|1082.77|20
1652798220000|2022-05-17 14:37:00|1100.94|1083.14|1101.18|1083.38|1101.18|1083.38|1100.62|1082.82|12
1652798230000|2022-05-17 14:37:10|1101.16|1083.36|1101.31|1083.51|1101.37|1083.57|1100.94|1083.14|20
1652798240000|2022-05-17 14:37:20|1101.32|1083.52|1101.52|1083.72|1101.52|1083.72|1101.24|1083.44|13
1652798250000|2022-05-17 14:37:30|1101.38|1083.58|1101.48|1083.68|1101.5|1083.7|1101.38|1083.58|7
1652798260000|2022-05-17 14:37:40|1101.11|1083.31|1101.28|1083.48|1101.35|1083.55|1100.76|1082.96|21
1652798270000|2022-05-17 14:37:50|1101.29|1083.49|1101.3|1083.5|1101.45|1083.65|1101.23|1083.43|8
1652798280000|2022-05-17 14:38:00|1101.33|1083.53|1101.48|1083.68|1101.48|1083.68|1100.87|1083.07|16
1652798290000|2022-05-17 14:38:10|1101.47|1083.67|1100.76|1082.96|1101.47|1083.67|1100.76|1082.96|7
1652798300000|2022-05-17 14:38:20|1100.74|1082.94|1100.26|1082.46|1100.74|1082.94|1100.26|1082.46|18
1652798310000|2022-05-17 14:38:30|1100.63|1082.83|1100.76|1082.96|1100.76|1082.96|1100.26|1082.46|8
1652798320000|2022-05-17 14:38:40|1100.74|1082.94|1100.26|1082.46|1100.74|1082.94|1100.26|1082.46|5
1652798330000|2022-05-17 14:38:50|1099.56|1081.76|1099.88|1082.08|1099.95|1082.15|1099.56|1081.76|17
1652798340000|2022-05-17 14:39:00|1099.74|1081.94|1099.44|1081.64|1100.04|1082.24|1099.31|1081.51|26
1652798350000|2022-05-17 14:39:10|1099.51|1081.71|1100.18|1082.38|1100.21|1082.41|1099.51|1081.71|12
1652798360000|2022-05-17 14:39:20|1100.21|1082.41|1100.21|1082.41|1100.51|1082.71|1100.2|1082.4|12
1652798370000|2022-05-17 14:39:30|1100.19|1082.39|1100.16|1082.36|1100.45|1082.65|1100.16|1082.36|13
1652798380000|2022-05-17 14:39:40|1100.21|1082.41|1100.4|1082.6|1100.42|1082.62|1100.21|1082.41|9
1652798390000|2022-05-17 14:39:50|1100.39|1082.59|1099.28|1081.48|1100.4|1082.6|1099.28|1081.48|22
1652798400000|2022-05-17 14:40:00|1099.25|1081.45|1099.5|1081.7|1099.5|1081.7|1098.9|1081.1|19
1652798410000|2022-05-17 14:40:10|1099.51|1081.71|1100.38|1082.58|1100.41|1082.61|1099.51|1081.71|21
1652798420000|2022-05-17 14:40:20|1100.21|1082.41|1100.92|1083.12|1100.92|1083.12|1100.08|1082.28|21
1652798430000|2022-05-17 14:40:30|1100.93|1083.13|1099.59|1081.79|1100.96|1083.16|1099.2|1081.4|17
1652798440000|2022-05-17 14:40:40|1099.61|1081.81|1100.21|1082.41|1100.35|1082.55|1099.61|1081.81|21
1652798450000|2022-05-17 14:40:50|1100.15|1082.35|1101.16|1083.36|1101.16|1083.36|1100.15|1082.35|26
1652798460000|2022-05-17 14:41:00|1101.11|1083.31|1100.45|1082.65|1101.11|1083.31|1099.87|1082.07|17
1652798470000|2022-05-17 14:41:10|1100.46|1082.66|1100.15|1082.35|1100.65|1082.85|1100.15|1082.35|22
1652798480000|2022-05-17 14:41:20|1100.11|1082.31|1099.58|1081.78|1100.11|1082.31|1099.37|1081.57|29
1652798490000|2022-05-17 14:41:30|1099.55|1081.75|1099.25|1081.45|1099.67|1081.87|1099.2|1081.4|26
1652798500000|2022-05-17 14:41:40|1099.23|1081.43|1098.4|1080.6|1099.31|1081.51|1098.4|1080.6|13
1652798510000|2022-05-17 14:41:50|1098.9|1081.1|1098.9|1081.1|1098.9|1081.1|1098.4|1080.6|3
1652798520000|2022-05-17 14:42:00|1098.91|1081.11|1098.9|1081.1|1098.92|1081.12|1098.9|1081.1|4
1652798530000|2022-05-17 14:42:10|1098.91|1081.11|1098.11|1080.31|1098.91|1081.11|1098.11|1080.31|4
1652798540000|2022-05-17 14:42:20|1098.47|1080.67|1093.94|1076.14|1098.54|1080.74|1092.66|1074.86|24
1652798550000|2022-05-17 14:42:30|1094.01|1076.21|1092.7|1074.9|1095.77|1077.97|1092.69|1074.89|22
1652798560000|2022-05-17 14:42:40|1092.72|1074.92|1093.8|1076|1093.8|1076|1092.72|1074.92|15
1652798570000|2022-05-17 14:42:50|1094.1|1076.3|1094.3|1076.5|1094.68|1076.88|1093.88|1076.08|25
1652798580000|2022-05-17 14:43:00|1094.29|1076.49|1094.36|1076.56|1094.68|1076.88|1094.25|1076.45|22
1652798590000|2022-05-17 14:43:10|1094.35|1076.55|1092.36|1074.56|1094.88|1077.08|1092.36|1074.56|18
1652798600000|2022-05-17 14:43:20|1092.38|1074.58|1091.89|1074.09|1092.64|1074.84|1091.47|1073.67|31
1652798610000|2022-05-17 14:43:30|1091.84|1074.04|1091.43|1073.63|1091.84|1074.04|1091.43|1073.63|25
1652798620000|2022-05-17 14:43:40|1091.41|1073.61|1091.73|1073.93|1091.76|1073.96|1090.97|1073.17|23
1652798630000|2022-05-17 14:43:50|1091.69|1073.89|1090.97|1073.17|1091.73|1073.93|1090.97|1073.17|10
1652798640000|2022-05-17 14:44:00|1090.65|1072.85|1090.79|1072.99|1090.79|1072.99|1090.15|1072.35|15
1652798650000|2022-05-17 14:44:10|1090.8|1073|1090.72|1072.92|1091.27|1073.47|1090.65|1072.85|18
1652798660000|2022-05-17 14:44:20|1090.4|1072.6|1088.9|1071.1|1090.4|1072.6|1088.68|1070.88|14
1652798680000|2022-05-17 14:44:40|1088.4|1070.6|1087.12|1069.32|1088.4|1070.6|1087.12|1069.32|9
1652798690000|2022-05-17 14:44:50|1087.35|1069.55|1084.52|1066.72|1088.1|1070.3|1084.52|1066.72|25
1652798700000|2022-05-17 14:45:00|1084.55|1066.75|1086.53|1068.73|1086.58|1068.78|1084.41|1066.61|29
1652798710000|2022-05-17 14:45:10|1086.63|1068.83|1086.74|1068.94|1087.01|1069.21|1086.26|1068.46|28
1652798720000|2022-05-17 14:45:20|1086.89|1069.09|1087.68|1069.88|1087.68|1069.88|1086.89|1069.09|13
1652798730000|2022-05-17 14:45:30|1087.71|1069.91|1088.49|1070.69|1088.64|1070.84|1087.71|1069.91|19
1652798740000|2022-05-17 14:45:40|1088.51|1070.71|1087.57|1069.77|1089.22|1071.42|1087.18|1069.38|27
1652798750000|2022-05-17 14:45:50|1087.55|1069.75|1088.29|1070.49|1088.29|1070.49|1087.55|1069.75|23
1652798760000|2022-05-17 14:46:00|1088.28|1070.48|1088.25|1070.45|1088.54|1070.74|1088.25|1070.45|19
1652798770000|2022-05-17 14:46:10|1088.2|1070.4|1088.72|1070.92|1088.74|1070.94|1088.2|1070.4|18
1652798780000|2022-05-17 14:46:20|1088.73|1070.93|1089.57|1071.77|1089.57|1071.77|1088.51|1070.71|13
1652798790000|2022-05-17 14:46:30|1089.69|1071.89|1090.04|1072.24|1090.26|1072.46|1089.69|1071.89|13
1652798800000|2022-05-17 14:46:40|1089.88|1072.08|1089.17|1071.37|1089.88|1072.08|1089.17|1071.37|9
1652798810000|2022-05-17 14:46:50|1089.22|1071.42|1088.66|1070.86|1089.28|1071.48|1088.65|1070.85|19
1652798820000|2022-05-17 14:47:00|1088.85|1071.05|1088.7|1070.9|1089.02|1071.22|1088.65|1070.85|12
1652798830000|2022-05-17 14:47:10|1088.8|1071|1088.51|1070.71|1089.29|1071.49|1088.51|1070.71|14
1652798840000|2022-05-17 14:47:20|1088.52|1070.72|1088.98|1071.18|1089.34|1071.54|1088.52|1070.72|18
1652798850000|2022-05-17 14:47:30|1088.46|1070.66|1088.47|1070.67|1088.47|1070.67|1088.15|1070.35|6
1652798860000|2022-05-17 14:47:40|1088.69|1070.89|1089.76|1071.96|1089.76|1071.96|1088.69|1070.89|5
1652798870000|2022-05-17 14:47:50|1089.66|1071.86|1089.86|1072.06|1089.86|1072.06|1089.5|1071.7|8
1652798880000|2022-05-17 14:48:00|1089.85|1072.05|1089.77|1071.97|1089.89|1072.09|1089.1|1071.3|17
1652798890000|2022-05-17 14:48:10|1089.76|1071.96|1089.9|1072.1|1089.92|1072.12|1089.76|1071.96|6
1652798900000|2022-05-17 14:48:20|1089.4|1071.6|1089.9|1072.1|1089.9|1072.1|1089.4|1071.6|2
1652798950000|2022-05-17 14:49:10|1089.05|1071.25|1088.79|1070.99|1089.32|1071.52|1088.78|1070.98|9
1652798960000|2022-05-17 14:49:20|1088.78|1070.98|1089.05|1071.25|1089.12|1071.32|1088.78|1070.98|16
1652798970000|2022-05-17 14:49:30|1088.78|1070.98|1088.88|1071.08|1089.02|1071.22|1088.55|1070.75|17
1652798980000|2022-05-17 14:49:40|1088.86|1071.06|1088.61|1070.81|1088.9|1071.1|1088.6|1070.8|16
1652798990000|2022-05-17 14:49:50|1088.65|1070.85|1088.87|1071.07|1088.87|1071.07|1088.6|1070.8|11
1652799000000|2022-05-17 14:50:00|1088.89|1071.09|1088.94|1071.14|1088.94|1071.14|1088.15|1070.35|19
1652799010000|2022-05-17 14:50:10|1088.95|1071.15|1088.7|1070.9|1088.95|1071.15|1088.67|1070.87|13
1652799020000|2022-05-17 14:50:20|1088.71|1070.91|1088.95|1071.15|1089.03|1071.23|1088.71|1070.91|14
1652799030000|2022-05-17 14:50:30|1088.96|1071.16|1089.08|1071.28|1089.08|1071.28|1088.69|1070.89|16
1652799040000|2022-05-17 14:50:40|1089.03|1071.23|1088.97|1071.17|1089.03|1071.23|1088.88|1071.08|8
1652799050000|2022-05-17 14:50:50|1088.88|1071.08|1088.88|1071.08|1088.88|1071.08|1088.38|1070.58|5
1652799060000|2022-05-17 14:51:00|1088.86|1071.06|1088.86|1071.06|1088.86|1071.06|1088.38|1070.58|3
1652799230000|2022-05-17 14:53:50|1087.75|1069.95|1088.27|1070.47|1088.44|1070.64|1087.73|1069.93|13
1652799240000|2022-05-17 14:54:00|1088.3|1070.5|1087.37|1069.57|1088.3|1070.5|1087.31|1069.51|17
1652799250000|2022-05-17 14:54:10|1087.55|1069.75|1088.15|1070.35|1088.32|1070.52|1087.55|1069.75|30
1652799260000|2022-05-17 14:54:20|1088.19|1070.39|1088.28|1070.48|1088.39|1070.59|1087.66|1069.86|22
1652799270000|2022-05-17 14:54:30|1088.31|1070.51|1088.39|1070.59|1088.39|1070.59|1088.31|1070.51|5
1652799280000|2022-05-17 14:54:40|1088.65|1070.85|1088.78|1070.98|1088.78|1070.98|1088.65|1070.85|2
1652799290000|2022-05-17 14:54:50|1088.66|1070.86|1088.88|1071.08|1088.88|1071.08|1088.53|1070.73|7
1652799300000|2022-05-17 14:55:00|1089.04|1071.24|1091.08|1073.28|1091.08|1073.28|1089.02|1071.22|16
1652799310000|2022-05-17 14:55:10|1090.91|1073.11|1092.74|1074.94|1092.74|1074.94|1090.91|1073.11|15
1652799320000|2022-05-17 14:55:20|1092.54|1074.74|1091.94|1074.14|1092.74|1074.94|1091.92|1074.12|22
1652799330000|2022-05-17 14:55:30|1091.73|1073.93|1091.67|1073.87|1092.03|1074.23|1091.67|1073.87|20
1652799340000|2022-05-17 14:55:40|1091.7|1073.9|1091.32|1073.52|1091.95|1074.15|1091.32|1073.52|20
1652799350000|2022-05-17 14:55:50|1091.35|1073.55|1092.21|1074.41|1092.26|1074.46|1091.35|1073.55|23
1652799360000|2022-05-17 14:56:00|1092.11|1074.31|1090.9|1073.1|1092.15|1074.35|1090.9|1073.1|26
1652799370000|2022-05-17 14:56:10|1090.8|1073|1090.66|1072.86|1090.8|1073|1090.66|1072.86|10
1652799380000|2022-05-17 14:56:20|1090.67|1072.87|1090.2|1072.4|1090.67|1072.87|1090.2|1072.4|13
1652799390000|2022-05-17 14:56:30|1090.12|1072.32|1090.9|1073.1|1090.9|1073.1|1089.88|1072.08|18
1652799400000|2022-05-17 14:56:40|1091.4|1073.6|1091.4|1073.6|1091.4|1073.6|1091.4|1073.6|1
1652799410000|2022-05-17 14:56:50|1090.9|1073.1|1090.9|1073.1|1090.9|1073.1|1090.9|1073.1|1
1652799420000|2022-05-17 14:57:00|1090.63|1072.83|1090.9|1073.1|1090.9|1073.1|1090.53|1072.73|8
1652799430000|2022-05-17 14:57:10|1090.88|1073.08|1088.42|1070.62|1090.88|1073.08|1088.4|1070.6|21
1652799440000|2022-05-17 14:57:20|1088.43|1070.63|1088.1|1070.3|1088.52|1070.72|1087.94|1070.14|26
1652799450000|2022-05-17 14:57:30|1088.22|1070.42|1088.32|1070.52|1088.57|1070.77|1088.22|1070.42|6
1652799460000|2022-05-17 14:57:40|1088.33|1070.53|1088.26|1070.46|1088.6|1070.8|1088.26|1070.46|16
1652799470000|2022-05-17 14:57:50|1088.24|1070.44|1088.13|1070.33|1088.29|1070.49|1087.99|1070.19|18
1652799480000|2022-05-17 14:58:00|1088.14|1070.34|1087.97|1070.17|1088.14|1070.34|1087.84|1070.04|9
1652799490000|2022-05-17 14:58:10|1088.07|1070.27|1088.16|1070.36|1088.22|1070.42|1087.84|1070.04|21
1652799500000|2022-05-17 14:58:20|1088.14|1070.34|1088.07|1070.27|1088.14|1070.34|1087.81|1070.01|12
1652799510000|2022-05-17 14:58:30|1088.06|1070.26|1087.81|1070.01|1088.06|1070.26|1087.79|1069.99|9
1652799520000|2022-05-17 14:58:40|1087.84|1070.04|1088.13|1070.33|1088.13|1070.33|1087.84|1070.04|4
1652799530000|2022-05-17 14:58:50|1088.18|1070.38|1088.31|1070.51|1088.31|1070.51|1088.17|1070.37|14
1652799540000|2022-05-17 14:59:00|1088.26|1070.46|1087.79|1069.99|1088.28|1070.48|1087.79|1069.99|9
1652799550000|2022-05-17 14:59:10|1087.81|1070.01|1088.73|1070.93|1088.75|1070.95|1087.81|1070.01|19
1652799560000|2022-05-17 14:59:20|1088.76|1070.96|1088.91|1071.11|1088.93|1071.13|1088.76|1070.96|5
1652799570000|2022-05-17 14:59:30|1088.92|1071.12|1088.89|1071.09|1088.94|1071.14|1088.89|1071.09|6
1652799600000|2022-05-17 15:00:00|1088.39|1070.59|1086.62|1068.82|1088.89|1071.09|1086.45|1068.65|21
1652799610000|2022-05-17 15:00:10|1086.71|1068.91|1087.09|1069.29|1087.09|1069.29|1086.51|1068.71|19
1652799620000|2022-05-17 15:00:20|1087.01|1069.21|1086.57|1068.77|1087.32|1069.52|1086.57|1068.77|20
1652799630000|2022-05-17 15:00:30|1086.6|1068.8|1084.83|1067.03|1087.23|1069.43|1084.83|1067.03|27
1652799640000|2022-05-17 15:00:40|1085.08|1067.28|1085.98|1068.18|1086|1068.2|1084.85|1067.05|25
1652799650000|2022-05-17 15:00:50|1085.41|1067.61|1084.81|1067.01|1085.41|1067.61|1084.72|1066.92|21
1652799660000|2022-05-17 15:01:00|1084.98|1067.18|1084.95|1067.15|1084.98|1067.18|1084.49|1066.69|22
1652799670000|2022-05-17 15:01:10|1084.94|1067.14|1086.01|1068.21|1086.1|1068.3|1084.94|1067.14|21
1652799680000|2022-05-17 15:01:20|1086.06|1068.26|1087.77|1069.97|1087.77|1069.97|1086.06|1068.26|25
1652799690000|2022-05-17 15:01:30|1087.79|1069.99|1087.9|1070.1|1087.9|1070.1|1087.73|1069.93|9
1652799700000|2022-05-17 15:01:40|1088.31|1070.51|1088.94|1071.14|1088.94|1071.14|1088.31|1070.51|6
1652799710000|2022-05-17 15:01:50|1088.97|1071.17|1089.89|1072.09|1089.89|1072.09|1088.97|1071.17|5
1652799720000|2022-05-17 15:02:00|1090.39|1072.59|1089.77|1071.97|1090.39|1072.59|1089.77|1071.97|8
1652799730000|2022-05-17 15:02:10|1089.78|1071.98|1088.79|1070.99|1089.82|1072.02|1088.78|1070.98|19
1652799740000|2022-05-17 15:02:20|1088.78|1070.98|1088.19|1070.39|1088.78|1070.98|1088.02|1070.22|28
1652799750000|2022-05-17 15:02:30|1088.16|1070.36|1088.58|1070.78|1088.58|1070.78|1087.75|1069.95|19
1652799760000|2022-05-17 15:02:40|1088.6|1070.8|1088.73|1070.93|1088.73|1070.93|1088.56|1070.76|17
1652799770000|2022-05-17 15:02:50|1088.74|1070.94|1089.65|1071.85|1089.68|1071.88|1088.74|1070.94|20
1652799780000|2022-05-17 15:03:00|1089.66|1071.86|1087.94|1070.14|1089.66|1071.86|1087.94|1070.14|22
1652799790000|2022-05-17 15:03:10|1087.96|1070.16|1087.96|1070.16|1088.15|1070.35|1087.32|1069.52|21
1652799800000|2022-05-17 15:03:20|1088.03|1070.23|1087.87|1070.07|1088.03|1070.23|1087.39|1069.59|12
1652799810000|2022-05-17 15:03:30|1087.89|1070.09|1087.94|1070.14|1088.03|1070.23|1087.8|1070|11
1652799820000|2022-05-17 15:03:40|1087.81|1070.01|1087.02|1069.22|1088.03|1070.23|1087.02|1069.22|23
1652799830000|2022-05-17 15:03:50|1086.96|1069.16|1086.57|1068.77|1087.32|1069.52|1086.57|1068.77|22
1652799840000|2022-05-17 15:04:00|1086.56|1068.76|1086.17|1068.37|1086.56|1068.76|1085.76|1067.96|22
1652799850000|2022-05-17 15:04:10|1086.23|1068.43|1086.34|1068.54|1086.44|1068.64|1086.23|1068.43|10
1652799860000|2022-05-17 15:04:20|1086.38|1068.58|1087.55|1069.75|1087.64|1069.84|1086.38|1068.58|19
1652799870000|2022-05-17 15:04:30|1087.5|1069.7|1086.95|1069.15|1087.5|1069.7|1086.95|1069.15|18
1652799880000|2022-05-17 15:04:40|1086.87|1069.07|1087.36|1069.56|1087.64|1069.84|1086.77|1068.97|22
1652799890000|2022-05-17 15:04:50|1087.32|1069.52|1087.69|1069.89|1087.78|1069.98|1087.32|1069.52|22
1652799900000|2022-05-17 15:05:00|1087.79|1069.99|1088.15|1070.35|1088.15|1070.35|1087.79|1069.99|12
1652799910000|2022-05-17 15:05:10|1088.53|1070.73|1088.53|1070.73|1088.53|1070.73|1088.15|1070.35|5
1652799920000|2022-05-17 15:05:20|1088.63|1070.83|1088.85|1071.05|1088.94|1071.14|1088.63|1070.83|8
1652799930000|2022-05-17 15:05:30|1088.92|1071.12|1088.92|1071.12|1088.94|1071.14|1088.76|1070.96|6
1652799940000|2022-05-17 15:05:40|1088.79|1070.99|1089.29|1071.49|1089.88|1072.08|1088.79|1070.99|19
1652799950000|2022-05-17 15:05:50|1089.31|1071.51|1089.64|1071.84|1089.88|1072.08|1089.29|1071.49|19
1652799960000|2022-05-17 15:06:00|1089.65|1071.85|1089.66|1071.86|1089.66|1071.86|1089.65|1071.85|4
1652799970000|2022-05-17 15:06:10|1089.69|1071.89|1090.28|1072.48|1090.7|1072.9|1089.69|1071.89|9
1652799980000|2022-05-17 15:06:20|1090.33|1072.53|1092.18|1074.38|1092.54|1074.74|1090.33|1072.53|17
1652799990000|2022-05-17 15:06:30|1092.08|1074.28|1090.85|1073.05|1092.08|1074.28|1090.85|1073.05|18
1652800000000|2022-05-17 15:06:40|1090.82|1073.02|1090.81|1073.01|1091.14|1073.34|1090.81|1073.01|12
1652800010000|2022-05-17 15:06:50|1090.82|1073.02|1091.29|1073.49|1091.41|1073.61|1090.61|1072.81|21
1652800020000|2022-05-17 15:07:00|1091.25|1073.45|1090.12|1072.32|1091.25|1073.45|1089.88|1072.08|25
1652800030000|2022-05-17 15:07:10|1090.17|1072.37|1090.24|1072.44|1090.27|1072.47|1089.79|1071.99|17
1652800040000|2022-05-17 15:07:20|1090.27|1072.47|1090.22|1072.42|1091.02|1073.22|1090.22|1072.42|15
1652800050000|2022-05-17 15:07:30|1090.16|1072.36|1090.18|1072.38|1090.24|1072.44|1090.14|1072.34|9
1652800060000|2022-05-17 15:07:40|1090.2|1072.4|1090.73|1072.93|1090.75|1072.95|1090.2|1072.4|19
1652800070000|2022-05-17 15:07:50|1090.72|1072.92|1091.02|1073.22|1091.14|1073.34|1090.71|1072.91|15
1652800080000|2022-05-17 15:08:00|1091.03|1073.23|1090.82|1073.02|1091.14|1073.34|1090.75|1072.95|10
1652800090000|2022-05-17 15:08:10|1090.84|1073.04|1090.07|1072.27|1090.84|1073.04|1090.07|1072.27|15
1652800100000|2022-05-17 15:08:20|1090.16|1072.36|1091.02|1073.22|1091.02|1073.22|1090.16|1072.36|7
1652800120000|2022-05-17 15:08:40|1091.03|1073.23|1091.02|1073.22|1091.09|1073.29|1090.9|1073.1|12
1652800130000|2022-05-17 15:08:50|1090.83|1073.03|1091.02|1073.22|1091.05|1073.25|1090.83|1073.03|4
1652800140000|2022-05-17 15:09:00|1091.04|1073.24|1091.02|1073.22|1091.14|1073.34|1091.02|1073.22|6
1652800150000|2022-05-17 15:09:10|1091.03|1073.23|1090.79|1072.99|1091.03|1073.23|1090.79|1072.99|6
1652800160000|2022-05-17 15:09:20|1090.81|1073.01|1091.02|1073.22|1091.02|1073.22|1090.46|1072.66|15
1652800170000|2022-05-17 15:09:30|1091.03|1073.23|1091.02|1073.22|1091.06|1073.26|1090.89|1073.09|10
1652800180000|2022-05-17 15:09:40|1091.03|1073.23|1091.05|1073.25|1091.06|1073.26|1091.02|1073.22|5
1652800190000|2022-05-17 15:09:50|1091.1|1073.3|1091.14|1073.34|1091.14|1073.34|1091.1|1073.3|3
1652800200000|2022-05-17 15:10:00|1091.52|1073.72|1091.07|1073.27|1091.57|1073.77|1091.07|1073.27|9
1652800210000|2022-05-17 15:10:10|1091.09|1073.29|1091.07|1073.27|1091.24|1073.44|1091.07|1073.27|19
1652800220000|2022-05-17 15:10:20|1091.06|1073.26|1090.7|1072.9|1091.06|1073.26|1090.57|1072.77|17
1652800230000|2022-05-17 15:10:30|1090.63|1072.83|1091.07|1073.27|1091.17|1073.37|1090.63|1072.83|15
1652800240000|2022-05-17 15:10:40|1091.06|1073.26|1090.9|1073.1|1091.06|1073.26|1090.9|1073.1|5
1652800250000|2022-05-17 15:10:50|1090.34|1072.54|1089.29|1071.49|1090.34|1072.54|1089.29|1071.49|18
1652800260000|2022-05-17 15:11:00|1089.38|1071.58|1089.84|1072.04|1089.99|1072.19|1089.36|1071.56|18
1652800270000|2022-05-17 15:11:10|1089.99|1072.19|1089.82|1072.02|1089.99|1072.19|1089.75|1071.95|13
1652800280000|2022-05-17 15:11:20|1090.01|1072.21|1089.72|1071.92|1090.01|1072.21|1089.72|1071.92|9
1652800290000|2022-05-17 15:11:30|1089.73|1071.93|1089.66|1071.86|1089.73|1071.93|1089.36|1071.56|14
1652800300000|2022-05-17 15:11:40|1089.69|1071.89|1090.43|1072.63|1090.43|1072.63|1089.61|1071.81|25
1652800310000|2022-05-17 15:11:50|1090.41|1072.61|1090.38|1072.58|1090.43|1072.63|1090.17|1072.37|21
1652800320000|2022-05-17 15:12:00|1090.32|1072.52|1090.43|1072.63|1090.43|1072.63|1090.32|1072.52|11
1652800330000|2022-05-17 15:12:10|1090.67|1072.87|1091.13|1073.33|1091.13|1073.33|1090.64|1072.84|11
1652800360000|2022-05-17 15:12:40|1091.51|1073.71|1091.75|1073.95|1091.75|1073.95|1091.51|1073.71|8
1652800370000|2022-05-17 15:12:50|1091.7|1073.9|1091.78|1073.98|1091.78|1073.98|1091.61|1073.81|10
1652800380000|2022-05-17 15:13:00|1091.79|1073.99|1091.71|1073.91|1091.84|1074.04|1091.71|1073.91|8
1652800390000|2022-05-17 15:13:10|1091.75|1073.95|1091.13|1073.33|1091.79|1073.99|1091.13|1073.33|14
1652800400000|2022-05-17 15:13:20|1091.08|1073.28|1090.78|1072.98|1091.08|1073.28|1090.77|1072.97|9
1652800410000|2022-05-17 15:13:30|1090.79|1072.99|1090.2|1072.4|1090.79|1072.99|1090.11|1072.31|18
1652800420000|2022-05-17 15:13:40|1090.17|1072.37|1090.45|1072.65|1090.45|1072.65|1090.13|1072.33|8
1652800430000|2022-05-17 15:13:50|1090.58|1072.78|1090.09|1072.29|1090.59|1072.79|1090.09|1072.29|14
1652800440000|2022-05-17 15:14:00|1090.08|1072.28|1089.32|1071.52|1090.08|1072.28|1089.32|1071.52|15
1652800450000|2022-05-17 15:14:10|1089.34|1071.54|1089.48|1071.68|1089.52|1071.72|1089.29|1071.49|18
1652800460000|2022-05-17 15:14:20|1089.69|1071.89|1089.78|1071.98|1089.78|1071.98|1089.69|1071.89|5
1652800470000|2022-05-17 15:14:30|1089.8|1072|1089.71|1071.91|1090.26|1072.46|1089.5|1071.7|21
1652800480000|2022-05-17 15:14:40|1089.95|1072.15|1090.53|1072.73|1090.74|1072.94|1089.95|1072.15|29
1652800490000|2022-05-17 15:14:50|1090.33|1072.53|1090.55|1072.75|1090.72|1072.92|1090.16|1072.36|17
1652800500000|2022-05-17 15:15:00|1090.47|1072.67|1090.06|1072.26|1090.73|1072.93|1090.04|1072.24|24
1652800510000|2022-05-17 15:15:10|1089.85|1072.05|1089.45|1071.65|1090.23|1072.43|1089.45|1071.65|23
1652800520000|2022-05-17 15:15:20|1089.36|1071.56|1089.08|1071.28|1089.43|1071.63|1089.08|1071.28|11
1652800530000|2022-05-17 15:15:30|1089.05|1071.25|1088.9|1071.1|1089.05|1071.25|1088.9|1071.1|4
1652800540000|2022-05-17 15:15:40|1088.91|1071.11|1088.9|1071.1|1088.91|1071.11|1088.9|1071.1|2
1652800560000|2022-05-17 15:16:00|1088.56|1070.76|1087.73|1069.93|1088.56|1070.76|1087.42|1069.62|20
1652800570000|2022-05-17 15:16:10|1087.76|1069.96|1087.46|1069.66|1087.96|1070.16|1087.46|1069.66|12
1652800580000|2022-05-17 15:16:20|1087.34|1069.54|1087.43|1069.63|1087.67|1069.87|1087.3|1069.5|19
1652800590000|2022-05-17 15:16:30|1087.41|1069.61|1086.51|1068.71|1087.41|1069.61|1086.33|1068.53|21
1652800600000|2022-05-17 15:16:40|1086.49|1068.69|1084.69|1066.89|1086.49|1068.69|1084.69|1066.89|12
1652800610000|2022-05-17 15:16:50|1084.64|1066.84|1083.9|1066.1|1084.64|1066.84|1083.9|1066.1|8
1652800620000|2022-05-17 15:17:00|1083.4|1065.6|1082.84|1065.04|1083.4|1065.6|1082.84|1065.04|2
1652800630000|2022-05-17 15:17:10|1082.82|1065.02|1082.79|1064.99|1082.84|1065.04|1082.34|1064.54|8
1652800640000|2022-05-17 15:17:20|1082.34|1064.54|1080.41|1062.61|1082.79|1064.99|1080.1|1062.3|17
1652800650000|2022-05-17 15:17:30|1080.39|1062.59|1079.71|1061.91|1080.39|1062.59|1079.71|1061.91|8
1652800660000|2022-05-17 15:17:40|1079.8|1062|1079.8|1062|1079.8|1062|1079.8|1062|1
1652800670000|2022-05-17 15:17:50|1079.82|1062.02|1080.23|1062.43|1080.23|1062.43|1079.82|1062.02|8
1652800680000|2022-05-17 15:18:00|1080.57|1062.77|1079.8|1062|1081.26|1063.46|1079.74|1061.94|13
1652800690000|2022-05-17 15:18:10|1079.79|1061.99|1080.15|1062.35|1080.15|1062.35|1079.71|1061.91|11
1652800700000|2022-05-17 15:18:20|1080.43|1062.63|1082.61|1064.81|1082.61|1064.81|1080.43|1062.63|31
1652800710000|2022-05-17 15:18:30|1082.65|1064.85|1083.77|1065.97|1083.77|1065.97|1082.65|1064.85|24
1652800720000|2022-05-17 15:18:40|1083.78|1065.98|1084.23|1066.43|1084.23|1066.43|1083.78|1065.98|15
1652800730000|2022-05-17 15:18:50|1084.25|1066.45|1084.82|1067.02|1085.48|1067.68|1084.25|1066.45|16
1652800740000|2022-05-17 15:19:00|1084.83|1067.03|1084.48|1066.68|1085.6|1067.8|1083.97|1066.17|22
1652800750000|2022-05-17 15:19:10|1084.53|1066.73|1084.27|1066.47|1084.68|1066.88|1083.86|1066.06|24
1652800760000|2022-05-17 15:19:20|1084.4|1066.6|1084.99|1067.19|1085.08|1067.28|1084.4|1066.6|22
1652800770000|2022-05-17 15:19:30|1085.01|1067.21|1085.08|1067.28|1085.08|1067.28|1085.01|1067.21|2
1652800780000|2022-05-17 15:19:40|1085.57|1067.77|1085.81|1068.01|1086.24|1068.44|1085.57|1067.77|27
1652800790000|2022-05-17 15:19:50|1086.2|1068.4|1086.67|1068.87|1086.67|1068.87|1085.81|1068.01|20
1652800800000|2022-05-17 15:20:00|1086.65|1068.85|1085.66|1067.86|1086.65|1068.85|1085.4|1067.6|23
1652800810000|2022-05-17 15:20:10|1085.67|1067.87|1084.38|1066.58|1085.69|1067.89|1084.38|1066.58|15
1652800820000|2022-05-17 15:20:20|1083.86|1066.06|1083.6|1065.8|1083.94|1066.14|1083.43|1065.63|15
1652800830000|2022-05-17 15:20:30|1083.61|1065.81|1083.77|1065.97|1083.87|1066.07|1082.92|1065.12|17
1652800840000|2022-05-17 15:20:40|1083.72|1065.92|1084.9|1067.1|1084.97|1067.17|1083.72|1065.92|19
1652800850000|2022-05-17 15:20:50|1084.85|1067.05|1085.14|1067.34|1085.4|1067.6|1084.85|1067.05|11
1652800860000|2022-05-17 15:21:00|1085.13|1067.33|1085.08|1067.28|1085.13|1067.33|1084.35|1066.55|24
1652800870000|2022-05-17 15:21:10|1085.05|1067.25|1085.06|1067.26|1085.28|1067.48|1085.05|1067.25|13
1652800880000|2022-05-17 15:21:20|1085.07|1067.27|1085.15|1067.35|1085.15|1067.35|1084.58|1066.78|21
1652800890000|2022-05-17 15:21:30|1085.22|1067.42|1084.24|1066.44|1085.35|1067.55|1084.24|1066.44|19
1652800900000|2022-05-17 15:21:40|1084.21|1066.41|1084.66|1066.86|1084.66|1066.86|1084.18|1066.38|10
1652800910000|2022-05-17 15:21:50|1084.63|1066.83|1084.63|1066.83|1084.64|1066.84|1084.29|1066.49|16
1652800920000|2022-05-17 15:22:00|1084.66|1066.86|1084.37|1066.57|1084.74|1066.94|1084.37|1066.57|15
1652800930000|2022-05-17 15:22:10|1083.97|1066.17|1083.84|1066.04|1083.97|1066.17|1083.44|1065.64|16
1652800940000|2022-05-17 15:22:20|1083.85|1066.05|1083.74|1065.94|1083.86|1066.06|1083.74|1065.94|13
1652800950000|2022-05-17 15:22:30|1083.63|1065.83|1082.44|1064.64|1083.63|1065.83|1082.44|1064.64|11
1652800960000|2022-05-17 15:22:40|1082.43|1064.63|1082.63|1064.83|1082.63|1064.83|1082.41|1064.61|10
1652800970000|2022-05-17 15:22:50|1082.59|1064.79|1081.99|1064.19|1082.59|1064.79|1081.99|1064.19|11
1652800980000|2022-05-17 15:23:00|1082.22|1064.42|1082.44|1064.64|1082.45|1064.65|1081.99|1064.19|17
1652800990000|2022-05-17 15:23:10|1082.43|1064.63|1081.98|1064.18|1082.43|1064.63|1081.98|1064.18|18
1652801000000|2022-05-17 15:23:20|1082.26|1064.46|1082.59|1064.79|1082.72|1064.92|1081.98|1064.18|17
1652801010000|2022-05-17 15:23:30|1082.56|1064.76|1082.6|1064.8|1082.8|1065|1082.56|1064.76|19
1652801020000|2022-05-17 15:23:40|1082.59|1064.79|1082.65|1064.85|1082.65|1064.85|1081.87|1064.07|18
1652801030000|2022-05-17 15:23:50|1082.67|1064.87|1083.99|1066.19|1083.99|1066.19|1082.67|1064.87|23
1652801040000|2022-05-17 15:24:00|1084.38|1066.58|1082.7|1064.9|1084.6|1066.8|1082.68|1064.88|19
1652801050000|2022-05-17 15:24:10|1082.59|1064.79|1082.3|1064.5|1082.59|1064.79|1082.3|1064.5|18
1652801060000|2022-05-17 15:24:20|1082.33|1064.53|1082.51|1064.71|1082.67|1064.87|1081.98|1064.18|16
1652801070000|2022-05-17 15:24:30|1082.48|1064.68|1082.71|1064.91|1082.8|1065|1082.45|1064.65|14
1652801080000|2022-05-17 15:24:40|1082.75|1064.95|1081.98|1064.18|1082.77|1064.97|1081.98|1064.18|8
1652801100000|2022-05-17 15:25:00|1081.48|1063.68|1080.84|1063.04|1081.82|1064.02|1080.82|1063.02|16
1652801110000|2022-05-17 15:25:10|1081.04|1063.24|1081.26|1063.46|1081.62|1063.82|1081.04|1063.24|16
1652801120000|2022-05-17 15:25:20|1081.3|1063.5|1080.82|1063.02|1081.61|1063.81|1080.82|1063.02|15
1652801130000|2022-05-17 15:25:30|1081.04|1063.24|1080.82|1063.02|1081.26|1063.46|1080.82|1063.02|8
1652801140000|2022-05-17 15:25:40|1080.71|1062.91|1080.22|1062.42|1080.71|1062.91|1080.17|1062.37|22
1652801150000|2022-05-17 15:25:50|1080.18|1062.38|1079.72|1061.92|1080.18|1062.38|1079.72|1061.92|14
1652801160000|2022-05-17 15:26:00|1079.75|1061.95|1076.35|1058.55|1079.89|1062.09|1075.84|1058.04|15
1652801170000|2022-05-17 15:26:10|1075.87|1058.07|1075.68|1057.88|1076.35|1058.55|1075.68|1057.88|19
1652801180000|2022-05-17 15:26:20|1075.66|1057.86|1074.39|1056.59|1075.66|1057.86|1073.73|1055.93|29
1652801190000|2022-05-17 15:26:30|1074.36|1056.56|1076.4|1058.6|1076.4|1058.6|1074.31|1056.51|24
1652801200000|2022-05-17 15:26:40|1076.36|1058.56|1075.43|1057.63|1076.4|1058.6|1075.43|1057.63|23
1652801210000|2022-05-17 15:26:50|1075.42|1057.62|1075.75|1057.95|1075.82|1058.02|1075.15|1057.35|24
1652801220000|2022-05-17 15:27:00|1075.88|1058.08|1075.34|1057.54|1075.94|1058.14|1075.34|1057.54|26
1652801230000|2022-05-17 15:27:10|1075.33|1057.53|1077.13|1059.33|1077.13|1059.33|1075.17|1057.37|28
1652801240000|2022-05-17 15:27:20|1077.23|1059.43|1078.32|1060.52|1078.73|1060.93|1077.23|1059.43|25
1652801250000|2022-05-17 15:27:30|1078.37|1060.57|1078.64|1060.84|1078.64|1060.84|1078.32|1060.52|8
1652801260000|2022-05-17 15:27:40|1078.58|1060.78|1077.98|1060.18|1078.6|1060.8|1077.41|1059.61|8
1652801270000|2022-05-17 15:27:50|1077.97|1060.17|1077.18|1059.38|1077.97|1060.17|1077.18|1059.38|14
1652801280000|2022-05-17 15:28:00|1077.21|1059.41|1076.34|1058.54|1077.21|1059.41|1076.22|1058.42|25
1652801290000|2022-05-17 15:28:10|1076.33|1058.53|1076.62|1058.82|1076.95|1059.15|1076.3|1058.5|15
1652801300000|2022-05-17 15:28:20|1076.78|1058.98|1077.13|1059.33|1077.3|1059.5|1076.78|1058.98|11
1652801310000|2022-05-17 15:28:30|1077.15|1059.35|1078.63|1060.83|1078.63|1060.83|1077.15|1059.35|17
1652801320000|2022-05-17 15:28:40|1078.86|1061.06|1078.61|1060.81|1078.86|1061.06|1078.52|1060.72|7
1652801330000|2022-05-17 15:28:50|1078.5|1060.7|1078.52|1060.72|1078.52|1060.72|1078.13|1060.33|15
1652801340000|2022-05-17 15:29:00|1078.43|1060.63|1078.9|1061.1|1078.9|1061.1|1078.43|1060.63|11
1652801350000|2022-05-17 15:29:10|1078.84|1061.04|1078.9|1061.1|1078.9|1061.1|1078.72|1060.92|6
1652801360000|2022-05-17 15:29:20|1078.84|1061.04|1078.13|1060.33|1078.9|1061.1|1078.13|1060.33|13
1652801370000|2022-05-17 15:29:30|1078.12|1060.32|1077.07|1059.27|1078.12|1060.32|1077.07|1059.27|15
1652801380000|2022-05-17 15:29:40|1077.04|1059.24|1076.67|1058.87|1077.04|1059.24|1076.34|1058.54|14
1652801390000|2022-05-17 15:29:50|1076.78|1058.98|1077.24|1059.44|1077.24|1059.44|1076.78|1058.98|9
1652801400000|2022-05-17 15:30:00|1077.23|1059.43|1076.43|1058.63|1077.54|1059.74|1076.43|1058.63|24
1652801410000|2022-05-17 15:30:10|1076.39|1058.59|1077.43|1059.63|1077.43|1059.63|1076.3|1058.5|19
1652801420000|2022-05-17 15:30:20|1077.85|1060.05|1078.9|1061.1|1078.9|1061.1|1077.85|1060.05|4
1652801430000|2022-05-17 15:30:30|1078.95|1061.15|1078.99|1061.19|1078.99|1061.19|1078.95|1061.15|2
1652801440000|2022-05-17 15:30:40|1079.45|1061.65|1078.95|1061.15|1079.45|1061.65|1078.95|1061.15|3
1652801450000|2022-05-17 15:30:50|1078.99|1061.19|1079.55|1061.75|1079.55|1061.75|1078.99|1061.19|3
1652801460000|2022-05-17 15:31:00|1079.68|1061.88|1080.38|1062.58|1080.38|1062.58|1079.68|1061.88|3
1652801470000|2022-05-17 15:31:10|1079.88|1062.08|1080.86|1063.06|1080.93|1063.13|1079.88|1062.08|6
1652801480000|2022-05-17 15:31:20|1080.82|1063.02|1080.93|1063.13|1080.93|1063.13|1080.69|1062.89|5
1652801490000|2022-05-17 15:31:30|1080.94|1063.14|1080.63|1062.83|1080.95|1063.15|1080.6|1062.8|7
1652801500000|2022-05-17 15:31:40|1080.62|1062.82|1080.89|1063.09|1080.89|1063.09|1080.61|1062.81|10
1652801510000|2022-05-17 15:31:50|1080.63|1062.83|1080.42|1062.62|1080.67|1062.87|1080.25|1062.45|25
1652801520000|2022-05-17 15:32:00|1080.41|1062.61|1080.47|1062.67|1080.48|1062.68|1080.39|1062.59|5
1652801530000|2022-05-17 15:32:10|1080.46|1062.66|1079.11|1061.31|1080.46|1062.66|1079.11|1061.31|17
1652801540000|2022-05-17 15:32:20|1079.09|1061.29|1080.19|1062.39|1080.21|1062.41|1079.07|1061.27|17
1652801550000|2022-05-17 15:32:30|1080.23|1062.43|1080.6|1062.8|1080.69|1062.89|1080.23|1062.43|23
1652801560000|2022-05-17 15:32:40|1080.62|1062.82|1080.83|1063.03|1080.83|1063.03|1080.62|1062.82|12
1652801570000|2022-05-17 15:32:50|1080.85|1063.05|1081.12|1063.32|1081.12|1063.32|1080.85|1063.05|6
1652801580000|2022-05-17 15:33:00|1081.51|1063.71|1083.81|1066.01|1083.81|1066.01|1081.51|1063.71|10
1652801590000|2022-05-17 15:33:10|1083.64|1065.84|1083.43|1065.63|1083.64|1065.84|1083.28|1065.48|11
1652801600000|2022-05-17 15:33:20|1083.47|1065.67|1083.5|1065.7|1083.51|1065.71|1083.19|1065.39|19
1652801610000|2022-05-17 15:33:30|1083.53|1065.73|1083.8|1066|1083.8|1066|1083.53|1065.73|13
1652801620000|2022-05-17 15:33:40|1083.81|1066.01|1084.16|1066.36|1084.53|1066.73|1083.81|1066.01|6
1652801630000|2022-05-17 15:33:50|1084.14|1066.34|1084.16|1066.36|1084.16|1066.36|1084.03|1066.23|6
1652801640000|2022-05-17 15:34:00|1084.53|1066.73|1084.68|1066.88|1084.68|1066.88|1084.38|1066.58|10
1652801650000|2022-05-17 15:34:10|1084.75|1066.95|1085.59|1067.79|1085.71|1067.91|1084.75|1066.95|11
1652801660000|2022-05-17 15:34:20|1085.66|1067.86|1086.2|1068.4|1086.55|1068.75|1085.66|1067.86|13
1652801670000|2022-05-17 15:34:30|1086.18|1068.38|1086.05|1068.25|1086.2|1068.4|1086.05|1068.25|7
1652801680000|2022-05-17 15:34:40|1086.06|1068.26|1086.05|1068.25|1086.2|1068.4|1086.05|1068.25|12
1652801690000|2022-05-17 15:34:50|1086.07|1068.27|1086.2|1068.4|1086.2|1068.4|1086.05|1068.25|6
1652801700000|2022-05-17 15:35:00|1086.55|1068.75|1088.69|1070.89|1088.69|1070.89|1086.55|1068.75|15
1652801710000|2022-05-17 15:35:10|1088.99|1071.19|1089.21|1071.41|1089.66|1071.86|1088.99|1071.19|13
1652801720000|2022-05-17 15:35:20|1089.23|1071.43|1088.82|1071.02|1089.69|1071.89|1088.82|1071.02|17
1652801730000|2022-05-17 15:35:30|1088.85|1071.05|1088.94|1071.14|1089.19|1071.39|1088.62|1070.82|22
1652801740000|2022-05-17 15:35:40|1089.11|1071.31|1090.01|1072.21|1090.01|1072.21|1089.1|1071.3|16
1652801750000|2022-05-17 15:35:50|1090.04|1072.24|1091.43|1073.63|1091.5|1073.7|1090.04|1072.24|13
1652801760000|2022-05-17 15:36:00|1091.16|1073.36|1090.47|1072.67|1091.32|1073.52|1090.44|1072.64|19
1652801770000|2022-05-17 15:36:10|1090.56|1072.76|1089.4|1071.6|1090.64|1072.84|1089.33|1071.53|27
1652801780000|2022-05-17 15:36:20|1089.41|1071.61|1089.64|1071.84|1089.64|1071.84|1089.16|1071.36|14
1652801790000|2022-05-17 15:36:30|1089.63|1071.83|1089.75|1071.95|1089.75|1071.95|1089.26|1071.46|21
1652801800000|2022-05-17 15:36:40|1089.79|1071.99|1089.88|1072.08|1089.98|1072.18|1089.79|1071.99|6
1652801810000|2022-05-17 15:36:50|1089.8|1072|1090.14|1072.34|1090.14|1072.34|1089.78|1071.98|11
1652801820000|2022-05-17 15:37:00|1090.06|1072.26|1090.14|1072.34|1090.14|1072.34|1090.02|1072.22|3
1652801830000|2022-05-17 15:37:10|1089.96|1072.16|1090.14|1072.34|1090.14|1072.34|1089.95|1072.15|4
1652801840000|2022-05-17 15:37:20|1089.81|1072.01|1089.73|1071.93|1090.02|1072.22|1089.73|1071.93|6
1652801850000|2022-05-17 15:37:30|1089.76|1071.96|1090|1072.2|1090|1072.2|1089.4|1071.6|18
1652801860000|2022-05-17 15:37:40|1090.04|1072.24|1089.79|1071.99|1090.04|1072.24|1089.79|1071.99|10
1652801870000|2022-05-17 15:37:50|1089.97|1072.17|1090.04|1072.24|1090.04|1072.24|1089.97|1072.17|7
1652801880000|2022-05-17 15:38:00|1090.47|1072.67|1090.91|1073.11|1091.39|1073.59|1090.47|1072.67|19
1652801890000|2022-05-17 15:38:10|1090.9|1073.1|1089.76|1071.96|1090.9|1073.1|1089.76|1071.96|22
1652801900000|2022-05-17 15:38:20|1089.52|1071.72|1088.67|1070.87|1089.67|1071.87|1088.4|1070.6|32
1652801910000|2022-05-17 15:38:30|1088.68|1070.88|1089.34|1071.54|1089.94|1072.14|1088.61|1070.81|16
1652801920000|2022-05-17 15:38:40|1089.31|1071.51|1089.21|1071.41|1089.31|1071.51|1089.18|1071.38|7
1652801930000|2022-05-17 15:38:50|1089.2|1071.4|1088.44|1070.64|1089.22|1071.42|1088.41|1070.61|16
1652801940000|2022-05-17 15:39:00|1088.47|1070.67|1089.98|1072.18|1089.98|1072.18|1088.35|1070.55|19
1652801950000|2022-05-17 15:39:10|1090.48|1072.68|1091.73|1073.93|1091.73|1073.93|1090.48|1072.68|8
1652801960000|2022-05-17 15:39:20|1091.74|1073.94|1091.75|1073.95|1091.75|1073.95|1091.25|1073.45|5
1652801970000|2022-05-17 15:39:30|1091.86|1074.06|1091.44|1073.64|1091.86|1074.06|1091.44|1073.64|11
1652801980000|2022-05-17 15:39:40|1091.43|1073.63|1090.9|1073.1|1091.43|1073.63|1090.67|1072.87|10
1652801990000|2022-05-17 15:39:50|1090.83|1073.03|1091.1|1073.3|1091.14|1073.34|1090.63|1072.83|21
1652802000000|2022-05-17 15:40:00|1091.14|1073.34|1091.59|1073.79|1091.63|1073.83|1091.14|1073.34|15
1652802010000|2022-05-17 15:40:10|1091.6|1073.8|1090.38|1072.58|1091.6|1073.8|1090.38|1072.58|14
1652802020000|2022-05-17 15:40:20|1090.37|1072.57|1090.04|1072.24|1090.37|1072.57|1089.36|1071.56|13
1652802030000|2022-05-17 15:40:30|1089.77|1071.97|1089.08|1071.28|1089.77|1071.97|1089.08|1071.28|22
1652802040000|2022-05-17 15:40:40|1088.76|1070.96|1089.21|1071.41|1089.25|1071.45|1088.32|1070.52|20
1652802050000|2022-05-17 15:40:50|1089.14|1071.34|1088.58|1070.78|1089.62|1071.82|1088.56|1070.76|23
1652802060000|2022-05-17 15:41:00|1088.45|1070.65|1088.46|1070.66|1088.84|1071.04|1088.17|1070.37|24
1652802070000|2022-05-17 15:41:10|1088.55|1070.75|1089.26|1071.46|1089.26|1071.46|1088.55|1070.75|13
1652802080000|2022-05-17 15:41:20|1089.24|1071.44|1088.25|1070.45|1089.24|1071.44|1088.25|1070.45|14
1652802090000|2022-05-17 15:41:30|1088.22|1070.42|1088.99|1071.19|1088.99|1071.19|1088.22|1070.42|9
1652802100000|2022-05-17 15:41:40|1089.25|1071.45|1089.26|1071.46|1089.26|1071.46|1089.11|1071.31|15
1652802110000|2022-05-17 15:41:50|1089.29|1071.49|1088.45|1070.65|1089.75|1071.95|1088.45|1070.65|18
1652802120000|2022-05-17 15:42:00|1088.32|1070.52|1087.11|1069.31|1088.94|1071.14|1087.11|1069.31|19
1652802130000|2022-05-17 15:42:10|1087.24|1069.44|1086.22|1068.42|1087.24|1069.44|1086.19|1068.39|29
1652802140000|2022-05-17 15:42:20|1086.21|1068.41|1085.06|1067.26|1086.21|1068.41|1085.06|1067.26|24
1652802150000|2022-05-17 15:42:30|1084.72|1066.92|1083.85|1066.05|1084.72|1066.92|1083.22|1065.42|22
1652802160000|2022-05-17 15:42:40|1084.13|1066.33|1083.77|1065.97|1084.13|1066.33|1083.22|1065.42|18
1652802170000|2022-05-17 15:42:50|1083.61|1065.81|1085.08|1067.28|1085.08|1067.28|1083.56|1065.76|20
1652802180000|2022-05-17 15:43:00|1084.85|1067.05|1084.27|1066.47|1084.85|1067.05|1083.84|1066.04|17
1652802190000|2022-05-17 15:43:10|1084.26|1066.46|1084.08|1066.28|1084.58|1066.78|1084.08|1066.28|13
1652802200000|2022-05-17 15:43:20|1084.09|1066.29|1084.08|1066.28|1084.58|1066.78|1084.08|1066.28|13
1652802210000|2022-05-17 15:43:30|1084.07|1066.27|1083.28|1065.48|1084.08|1066.28|1083.21|1065.41|13
1652802220000|2022-05-17 15:43:40|1083.29|1065.49|1084.25|1066.45|1084.25|1066.45|1083.19|1065.39|17
1652802230000|2022-05-17 15:43:50|1084.17|1066.37|1084.58|1066.78|1084.58|1066.78|1084.08|1066.28|3
1652802240000|2022-05-17 15:44:00|1084.17|1066.37|1084.09|1066.29|1084.17|1066.37|1084.05|1066.25|6
1652802250000|2022-05-17 15:44:10|1084.12|1066.32|1085.06|1067.26|1085.06|1067.26|1084.08|1066.28|14
1652802260000|2022-05-17 15:44:20|1085.12|1067.32|1087.09|1069.29|1087.59|1069.79|1085.12|1067.32|11
1652802270000|2022-05-17 15:44:30|1087.1|1069.3|1087.09|1069.29|1087.12|1069.32|1087.09|1069.29|3
1652802280000|2022-05-17 15:44:40|1087.15|1069.35|1087.07|1069.27|1087.59|1069.79|1087.07|1069.27|9
1652802290000|2022-05-17 15:44:50|1087.08|1069.28|1085.31|1067.51|1087.34|1069.54|1085.31|1067.51|18
1652802300000|2022-05-17 15:45:00|1085.2|1067.4|1086.88|1069.08|1087.13|1069.33|1085.18|1067.38|23
1652802310000|2022-05-17 15:45:10|1086.83|1069.03|1087.13|1069.33|1087.31|1069.51|1086.8|1069|17
1652802320000|2022-05-17 15:45:20|1087.1|1069.3|1088.03|1070.23|1088.03|1070.23|1086.35|1068.55|23
1652802330000|2022-05-17 15:45:30|1088.06|1070.26|1087.89|1070.09|1088.08|1070.28|1087.86|1070.06|10
1652802340000|2022-05-17 15:45:40|1087.87|1070.07|1086.43|1068.63|1087.87|1070.07|1085.81|1068.01|25
1652802350000|2022-05-17 15:45:50|1086.44|1068.64|1086.52|1068.72|1086.73|1068.93|1086.25|1068.45|21
1652802360000|2022-05-17 15:46:00|1086.5|1068.7|1086.75|1068.95|1086.96|1069.16|1086.46|1068.66|25
1652802370000|2022-05-17 15:46:10|1086.79|1068.99|1087.02|1069.22|1087.02|1069.22|1086.75|1068.95|5
1652802380000|2022-05-17 15:46:20|1087|1069.2|1087.97|1070.17|1087.97|1070.17|1086.96|1069.16|12
1652802390000|2022-05-17 15:46:30|1087.85|1070.05|1087.31|1069.51|1087.85|1070.05|1087.28|1069.48|9
1652802400000|2022-05-17 15:46:40|1087.35|1069.55|1087.76|1069.96|1087.83|1070.03|1087.35|1069.55|25
1652802410000|2022-05-17 15:46:50|1087.97|1070.17|1087.69|1069.89|1088.04|1070.24|1087.62|1069.82|9
1652802420000|2022-05-17 15:47:00|1087.62|1069.82|1087.25|1069.45|1087.97|1070.17|1087.25|1069.45|22
1652802430000|2022-05-17 15:47:10|1087.04|1069.24|1086.25|1068.45|1087.04|1069.24|1086.25|1068.45|20
1652802440000|2022-05-17 15:47:20|1086.27|1068.47|1086.1|1068.3|1086.62|1068.82|1086.1|1068.3|17
1652802450000|2022-05-17 15:47:30|1086.03|1068.23|1086.44|1068.64|1086.44|1068.64|1085.27|1067.47|18
1652802460000|2022-05-17 15:47:40|1086.47|1068.67|1086.7|1068.9|1086.81|1069.01|1086.47|1068.67|17
1652802470000|2022-05-17 15:47:50|1086.75|1068.95|1087.49|1069.69|1087.63|1069.83|1086.75|1068.95|30
1652802480000|2022-05-17 15:48:00|1087.46|1069.66|1086.68|1068.88|1087.46|1069.66|1086.38|1068.58|23
1652802490000|2022-05-17 15:48:10|1086.86|1069.06|1086.52|1068.72|1087.2|1069.4|1086.45|1068.65|29
1652802500000|2022-05-17 15:48:20|1086.55|1068.75|1086.91|1069.11|1087.15|1069.35|1086.46|1068.66|25
1652802510000|2022-05-17 15:48:30|1086.79|1068.99|1087.31|1069.51|1087.47|1069.67|1086.79|1068.99|13
1652802520000|2022-05-17 15:48:40|1087.4|1069.6|1088.02|1070.22|1088.02|1070.22|1087.27|1069.47|20
1652802530000|2022-05-17 15:48:50|1088.03|1070.23|1088.91|1071.11|1088.91|1071.11|1087.97|1070.17|15
1652802540000|2022-05-17 15:49:00|1088.88|1071.08|1088.68|1070.88|1088.91|1071.11|1088.68|1070.88|14
1652802550000|2022-05-17 15:49:10|1088.66|1070.86|1088.3|1070.5|1088.66|1070.86|1087.16|1069.36|28
1652802560000|2022-05-17 15:49:20|1088.49|1070.69|1088.79|1070.99|1088.81|1071.01|1088.49|1070.69|13
1652802570000|2022-05-17 15:49:30|1088.8|1071|1089|1071.2|1089|1071.2|1088.8|1071|6
1652802580000|2022-05-17 15:49:40|1088.99|1071.19|1088.73|1070.93|1088.99|1071.19|1088.2|1070.4|19
1652802590000|2022-05-17 15:49:50|1088.67|1070.87|1088.64|1070.84|1088.76|1070.96|1088.26|1070.46|19
1652802600000|2022-05-17 15:50:00|1088.65|1070.85|1088.82|1071.02|1088.85|1071.05|1088.65|1070.85|14
1652802610000|2022-05-17 15:50:10|1088.78|1070.98|1088.78|1070.98|1088.8|1071|1088.78|1070.98|3
1652802620000|2022-05-17 15:50:20|1088.7|1070.9|1088.31|1070.51|1088.7|1070.9|1088.23|1070.43|11
1652802630000|2022-05-17 15:50:30|1088.27|1070.47|1088.09|1070.29|1088.32|1070.52|1088.09|1070.29|13
1652802640000|2022-05-17 15:50:40|1088.08|1070.28|1087.12|1069.32|1088.08|1070.28|1087.12|1069.32|14
1652802650000|2022-05-17 15:50:50|1087.09|1069.29|1086.18|1068.38|1087.09|1069.29|1086.18|1068.38|12
1652802660000|2022-05-17 15:51:00|1086.19|1068.39|1086.18|1068.38|1086.23|1068.43|1086.18|1068.38|6
1652802670000|2022-05-17 15:51:10|1086.17|1068.37|1086.29|1068.49|1086.29|1068.49|1086.16|1068.36|7
1652802680000|2022-05-17 15:51:20|1086.59|1068.79|1087.74|1069.94|1088.08|1070.28|1086.59|1068.79|15
1652802690000|2022-05-17 15:51:30|1087.99|1070.19|1087.62|1069.82|1088.12|1070.32|1087.62|1069.82|20
1652802700000|2022-05-17 15:51:40|1087.52|1069.72|1087.97|1070.17|1087.97|1070.17|1087.28|1069.48|21
1652802710000|2022-05-17 15:51:50|1087.99|1070.19|1087.91|1070.11|1088.02|1070.22|1087.4|1069.6|13
1652802720000|2022-05-17 15:52:00|1087.92|1070.12|1088.07|1070.27|1088.09|1070.29|1087.89|1070.09|13
1652802730000|2022-05-17 15:52:10|1088.06|1070.26|1087.63|1069.83|1088.12|1070.32|1087.32|1069.52|23
1652802740000|2022-05-17 15:52:20|1087.66|1069.86|1087.68|1069.88|1087.76|1069.96|1087.47|1069.67|18
1652802750000|2022-05-17 15:52:30|1087.62|1069.82|1088.06|1070.26|1088.08|1070.28|1087.62|1069.82|12
1652802760000|2022-05-17 15:52:40|1088.09|1070.29|1088.16|1070.36|1088.21|1070.41|1088.04|1070.24|15
1652802770000|2022-05-17 15:52:50|1088.15|1070.35|1087.99|1070.19|1088.15|1070.35|1087.73|1069.93|21
1652802780000|2022-05-17 15:53:00|1088|1070.2|1087.36|1069.56|1088.51|1070.71|1087.36|1069.56|19
1652802790000|2022-05-17 15:53:10|1087.31|1069.51|1086.4|1068.6|1087.31|1069.51|1086.32|1068.52|17
1652802800000|2022-05-17 15:53:20|1086.41|1068.61|1086.6|1068.8|1086.6|1068.8|1085.85|1068.05|23
1652802810000|2022-05-17 15:53:30|1086.63|1068.83|1086.67|1068.87|1086.67|1068.87|1086.63|1068.83|7
1652802820000|2022-05-17 15:53:40|1086.64|1068.84|1086.89|1069.09|1086.89|1069.09|1086.47|1068.67|12
1652802830000|2022-05-17 15:53:50|1087.67|1069.87|1087.7|1069.9|1087.91|1070.11|1087.24|1069.44|26
1652802840000|2022-05-17 15:54:00|1087.72|1069.92|1087.73|1069.93|1087.74|1069.94|1087.17|1069.37|23
1652802850000|2022-05-17 15:54:10|1087.74|1069.94|1088.18|1070.38|1088.18|1070.38|1087.73|1069.93|15
1652802860000|2022-05-17 15:54:20|1088.24|1070.44|1087.85|1070.05|1088.28|1070.48|1087.85|1070.05|6
1652802870000|2022-05-17 15:54:30|1088.04|1070.24|1088.04|1070.24|1088.28|1070.48|1088.03|1070.23|10
1652802880000|2022-05-17 15:54:40|1088.05|1070.25|1087.36|1069.56|1088.05|1070.25|1087.36|1069.56|13
1652802890000|2022-05-17 15:54:50|1087.22|1069.42|1087.02|1069.22|1087.22|1069.42|1087|1069.2|14
1652802900000|2022-05-17 15:55:00|1087|1069.2|1086.42|1068.62|1087|1069.2|1086.09|1068.29|27
1652802910000|2022-05-17 15:55:10|1086.38|1068.58|1085.51|1067.71|1086.38|1068.58|1085.51|1067.71|12
1652802920000|2022-05-17 15:55:20|1085.45|1067.65|1087.21|1069.41|1087.24|1069.44|1085.42|1067.62|21
1652802930000|2022-05-17 15:55:30|1087.19|1069.39|1087.99|1070.19|1088.07|1070.27|1087.09|1069.29|23
1652802940000|2022-05-17 15:55:40|1087.97|1070.17|1087.43|1069.63|1087.97|1070.17|1087.4|1069.6|17
1652802950000|2022-05-17 15:55:50|1087.44|1069.64|1087.62|1069.82|1087.86|1070.06|1087.37|1069.57|23
1652802960000|2022-05-17 15:56:00|1087.66|1069.86|1087.12|1069.32|1087.66|1069.86|1087.12|1069.32|11
1652802970000|2022-05-17 15:56:10|1087.1|1069.3|1086.23|1068.43|1087.25|1069.45|1086.23|1068.43|16
1652802980000|2022-05-17 15:56:20|1086.2|1068.4|1085.91|1068.11|1086.2|1068.4|1085.6|1067.8|15
1652802990000|2022-05-17 15:56:30|1085.9|1068.1|1085.96|1068.16|1086.43|1068.63|1085.88|1068.08|22
1652803000000|2022-05-17 15:56:40|1085.97|1068.17|1086.28|1068.48|1086.37|1068.57|1085.96|1068.16|20
1652803010000|2022-05-17 15:56:50|1085.97|1068.17|1085.74|1067.94|1085.98|1068.18|1085.74|1067.94|8
1652803020000|2022-05-17 15:57:00|1085.75|1067.95|1086.4|1068.6|1086.7|1068.9|1085.75|1067.95|21
1652803030000|2022-05-17 15:57:10|1086.39|1068.59|1086.72|1068.92|1086.72|1068.92|1086.06|1068.26|15
1652803040000|2022-05-17 15:57:20|1086.64|1068.84|1086.99|1069.19|1087.08|1069.28|1086.64|1068.84|16
1652803050000|2022-05-17 15:57:30|1087|1069.2|1087.03|1069.23|1087.03|1069.23|1086.99|1069.19|3
1652803060000|2022-05-17 15:57:40|1087.02|1069.22|1086.28|1068.48|1087.02|1069.22|1086.27|1068.47|18
1652803070000|2022-05-17 15:57:50|1086.19|1068.39|1086.29|1068.49|1086.71|1068.91|1086.19|1068.39|19
1652803080000|2022-05-17 15:58:00|1086.26|1068.46|1086.39|1068.59|1086.79|1068.99|1086.22|1068.42|19
1652803090000|2022-05-17 15:58:10|1086.62|1068.82|1086.85|1069.05|1086.85|1069.05|1086.55|1068.75|15
1652803100000|2022-05-17 15:58:20|1086.88|1069.08|1087.07|1069.27|1087.07|1069.27|1086.88|1069.08|11
1652803110000|2022-05-17 15:58:30|1087.05|1069.25|1086.99|1069.19|1087.05|1069.25|1086.99|1069.19|2
1652803120000|2022-05-17 15:58:40|1086.98|1069.18|1087.02|1069.22|1087.02|1069.22|1086.98|1069.18|3
1652803130000|2022-05-17 15:58:50|1087.03|1069.23|1087.07|1069.27|1087.07|1069.27|1087.02|1069.22|6
1652803140000|2022-05-17 15:59:00|1086.99|1069.19|1087.07|1069.27|1087.07|1069.27|1086.99|1069.19|6
1652803150000|2022-05-17 15:59:10|1087.02|1069.22|1087.07|1069.27|1087.07|1069.27|1087.02|1069.22|2
1652803160000|2022-05-17 15:59:20|1087.02|1069.22|1086.98|1069.18|1087.02|1069.22|1086.98|1069.18|2
1652803170000|2022-05-17 15:59:30|1086.78|1068.98|1086.99|1069.19|1086.99|1069.19|1086.76|1068.96|18
1652803180000|2022-05-17 15:59:40|1086.89|1069.09|1087.07|1069.27|1087.07|1069.27|1086.89|1069.09|9
1652803190000|2022-05-17 15:59:50|1087.06|1069.26|1087.07|1069.27|1087.07|1069.27|1086.99|1069.19|7
1652803210000|2022-05-17 16:00:10|1086.99|1069.19|1086.99|1069.19|1087.07|1069.27|1086.73|1068.93|19
1652803220000|2022-05-17 16:00:20|1087|1069.2|1087.55|1069.75|1087.64|1069.84|1087|1069.2|12
1652803230000|2022-05-17 16:00:30|1087.58|1069.78|1087.03|1069.23|1087.58|1069.78|1087.02|1069.22|21
1652803240000|2022-05-17 16:00:40|1086.99|1069.19|1087.52|1069.72|1087.54|1069.74|1086.96|1069.16|17
1652803250000|2022-05-17 16:00:50|1087.55|1069.75|1087.78|1069.98|1087.78|1069.98|1087.55|1069.75|4
1652803260000|2022-05-17 16:01:00|1087.66|1069.86|1087.16|1069.36|1087.78|1069.98|1087.16|1069.36|12
1652803270000|2022-05-17 16:01:10|1087.13|1069.33|1088.69|1070.89|1088.69|1070.89|1087.13|1069.33|22
1652803280000|2022-05-17 16:01:20|1088.47|1070.67|1088.96|1071.16|1089.35|1071.55|1088.47|1070.67|13
1652803290000|2022-05-17 16:01:30|1088.97|1071.17|1089.4|1071.6|1089.67|1071.87|1088.97|1071.17|21
1652803300000|2022-05-17 16:01:40|1089.37|1071.57|1089.35|1071.55|1089.83|1072.03|1089.35|1071.55|18
1652803310000|2022-05-17 16:01:50|1089.32|1071.52|1089.24|1071.44|1089.33|1071.53|1089.09|1071.29|9
1652803320000|2022-05-17 16:02:00|1089.18|1071.38|1087.98|1070.18|1089.18|1071.38|1087.74|1069.94|15
1652803330000|2022-05-17 16:02:10|1088.01|1070.21|1087.75|1069.95|1088.58|1070.78|1087.75|1069.95|24
1652803340000|2022-05-17 16:02:20|1087.71|1069.91|1086.9|1069.1|1087.71|1069.91|1086.42|1068.62|17
1652803350000|2022-05-17 16:02:30|1086.88|1069.08|1086.65|1068.85|1087.05|1069.25|1086.54|1068.74|23
1652803360000|2022-05-17 16:02:40|1086.67|1068.87|1087.86|1070.06|1087.88|1070.08|1086.67|1068.87|23
1652803370000|2022-05-17 16:02:50|1087.84|1070.04|1089.03|1071.23|1089.03|1071.23|1087.32|1069.52|26
1652803380000|2022-05-17 16:03:00|1089.04|1071.24|1089.11|1071.31|1089.33|1071.53|1089.04|1071.24|18
1652803390000|2022-05-17 16:03:10|1089.1|1071.3|1088.19|1070.39|1089.1|1071.3|1088.19|1070.39|16
1652803430000|2022-05-17 16:03:50|1086.74|1068.94|1086.42|1068.62|1086.74|1068.94|1086.4|1068.6|6
1652803440000|2022-05-17 16:04:00|1086.39|1068.59|1086.31|1068.51|1086.41|1068.61|1086.27|1068.47|17
1652803450000|2022-05-17 16:04:10|1086.28|1068.48|1086.96|1069.16|1086.96|1069.16|1085.36|1067.56|33
1652803460000|2022-05-17 16:04:20|1087|1069.2|1088.48|1070.68|1088.48|1070.68|1087|1069.2|21
1652803470000|2022-05-17 16:04:30|1088.69|1070.89|1089.11|1071.31|1089.27|1071.47|1088.69|1070.89|6
1652803480000|2022-05-17 16:04:40|1089.12|1071.32|1089.34|1071.54|1089.42|1071.62|1089.11|1071.31|19
1652803490000|2022-05-17 16:04:50|1089.36|1071.56|1089.26|1071.46|1089.51|1071.71|1089|1071.2|26
1652803500000|2022-05-17 16:05:00|1089.31|1071.51|1089.05|1071.25|1089.5|1071.7|1089.05|1071.25|25
1652803510000|2022-05-17 16:05:10|1089.07|1071.27|1089.39|1071.59|1089.39|1071.59|1089.07|1071.27|18
1652803520000|2022-05-17 16:05:20|1089.44|1071.64|1089.4|1071.6|1089.51|1071.71|1088.89|1071.09|20
1652803530000|2022-05-17 16:05:30|1089.2|1071.4|1089.03|1071.23|1089.26|1071.46|1089.03|1071.23|9
1652803540000|2022-05-17 16:05:40|1089.05|1071.25|1088.91|1071.11|1089.27|1071.47|1088.82|1071.02|16
1652803550000|2022-05-17 16:05:50|1089.02|1071.22|1086.66|1068.86|1089.02|1071.22|1086.29|1068.49|25
1652803560000|2022-05-17 16:06:00|1086.37|1068.57|1087.03|1069.23|1087.03|1069.23|1085.85|1068.05|31
1652803570000|2022-05-17 16:06:10|1087.04|1069.24|1086.48|1068.68|1087.06|1069.26|1086.46|1068.66|17
1652803580000|2022-05-17 16:06:20|1086.57|1068.77|1085.77|1067.97|1086.63|1068.83|1085.77|1067.97|15
1652803590000|2022-05-17 16:06:30|1085.74|1067.94|1084.99|1067.19|1085.75|1067.95|1084.96|1067.16|12
1652803600000|2022-05-17 16:06:40|1084.97|1067.17|1083.9|1066.1|1084.99|1067.19|1083.9|1066.1|18
1652803610000|2022-05-17 16:06:50|1083.4|1065.6|1081.68|1063.88|1083.4|1065.6|1081.65|1063.85|15
1652803620000|2022-05-17 16:07:00|1081.65|1063.85|1080.9|1063.1|1081.66|1063.86|1080.9|1063.1|28
1652803630000|2022-05-17 16:07:10|1081.21|1063.41|1079.83|1062.03|1081.22|1063.42|1079.71|1061.91|16
1652803640000|2022-05-17 16:07:20|1079.85|1062.05|1080.43|1062.63|1080.63|1062.83|1079.85|1062.05|16
1652803650000|2022-05-17 16:07:30|1080.4|1062.6|1080.62|1062.82|1080.62|1062.82|1080.3|1062.5|15
1652803660000|2022-05-17 16:07:40|1080.63|1062.83|1080.38|1062.58|1081.11|1063.31|1080.38|1062.58|14
1652803670000|2022-05-17 16:07:50|1080.4|1062.6|1080.5|1062.7|1080.64|1062.84|1080.4|1062.6|8
1652803680000|2022-05-17 16:08:00|1080.49|1062.69|1080.26|1062.46|1080.64|1062.84|1080|1062.2|24
1652803690000|2022-05-17 16:08:10|1080.27|1062.47|1079.54|1061.74|1080.41|1062.61|1079.52|1061.72|21
1652803700000|2022-05-17 16:08:20|1079.56|1061.76|1080.52|1062.72|1080.68|1062.88|1079.56|1061.76|27
1652803710000|2022-05-17 16:08:30|1080.49|1062.69|1081.3|1063.5|1081.3|1063.5|1080.49|1062.69|18
1652803720000|2022-05-17 16:08:40|1081.46|1063.66|1082.56|1064.76|1082.56|1064.76|1081.46|1063.66|14
1652803730000|2022-05-17 16:08:50|1082.64|1064.84|1083.38|1065.58|1083.38|1065.58|1082.64|1064.84|17
1652803740000|2022-05-17 16:09:00|1083.18|1065.38|1083.38|1065.58|1083.38|1065.58|1083.18|1065.38|10
1652803750000|2022-05-17 16:09:10|1083.33|1065.53|1082.26|1064.46|1083.33|1065.53|1082.26|1064.46|13
1652803760000|2022-05-17 16:09:20|1082.28|1064.48|1079.8|1062|1082.3|1064.5|1079.8|1062|22
1652803770000|2022-05-17 16:09:30|1079.49|1061.69|1081.32|1063.52|1081.4|1063.6|1079.49|1061.69|25
1652803780000|2022-05-17 16:09:40|1081.33|1063.53|1081.29|1063.49|1081.35|1063.55|1080.15|1062.35|30
1652803790000|2022-05-17 16:09:50|1081.32|1063.52|1081.26|1063.46|1081.54|1063.74|1080.92|1063.12|25
1652803800000|2022-05-17 16:10:00|1081.25|1063.45|1081.08|1063.28|1081.37|1063.57|1080.95|1063.15|19
1652803810000|2022-05-17 16:10:10|1081.19|1063.39|1079.44|1061.64|1081.22|1063.42|1079.44|1061.64|19
1652803820000|2022-05-17 16:10:20|1079.42|1061.62|1076.66|1058.86|1079.42|1061.62|1076.16|1058.36|15
1652803830000|2022-05-17 16:10:30|1076.4|1058.6|1076.91|1059.11|1077.11|1059.31|1076.4|1058.6|21
1652803840000|2022-05-17 16:10:40|1076.98|1059.18|1078.3|1060.5|1078.4|1060.6|1076.98|1059.18|20
1652803850000|2022-05-17 16:10:50|1078.37|1060.57|1078.55|1060.75|1078.86|1061.06|1078.31|1060.51|26
1652803860000|2022-05-17 16:11:00|1078.56|1060.76|1078.83|1061.03|1079.13|1061.33|1078.5|1060.7|27
1652803870000|2022-05-17 16:11:10|1078.86|1061.06|1080.61|1062.81|1080.61|1062.81|1078.86|1061.06|17
1652803880000|2022-05-17 16:11:20|1080.57|1062.77|1078.72|1060.92|1080.57|1062.77|1078.72|1060.92|16
1652803890000|2022-05-17 16:11:30|1078.5|1060.7|1078.1|1060.3|1078.62|1060.82|1077.8|1060|21
1652803900000|2022-05-17 16:11:40|1077.8|1060|1077.13|1059.33|1078.13|1060.33|1076.95|1059.15|22
1652803910000|2022-05-17 16:11:50|1077.15|1059.35|1077.58|1059.78|1077.58|1059.78|1077.15|1059.35|14
1652803920000|2022-05-17 16:12:00|1078.08|1060.28|1077.33|1059.53|1078.19|1060.39|1077.33|1059.53|16
1652803930000|2022-05-17 16:12:10|1077.32|1059.52|1076.62|1058.82|1077.32|1059.52|1076.51|1058.71|22
1652803940000|2022-05-17 16:12:20|1076.57|1058.77|1075.79|1057.99|1076.62|1058.82|1075.79|1057.99|22
1652803950000|2022-05-17 16:12:30|1075.68|1057.88|1075.68|1057.88|1075.73|1057.93|1075.6|1057.8|12
1652803960000|2022-05-17 16:12:40|1075.65|1057.85|1075.43|1057.63|1075.65|1057.85|1075.16|1057.36|8
1652803970000|2022-05-17 16:12:50|1075.16|1057.36|1075.44|1057.64|1075.44|1057.64|1074.94|1057.14|10
1652803980000|2022-05-17 16:13:00|1075.48|1057.68|1075.35|1057.55|1075.78|1057.98|1075.29|1057.49|22
1652803990000|2022-05-17 16:13:10|1075.29|1057.49|1075.96|1058.16|1075.96|1058.16|1075.29|1057.49|20
1652804000000|2022-05-17 16:13:20|1076.01|1058.21|1076.95|1059.15|1077.2|1059.4|1075.67|1057.87|17
1652804010000|2022-05-17 16:13:30|1076.84|1059.04|1075.79|1057.99|1076.84|1059.04|1075.79|1057.99|13
1652804020000|2022-05-17 16:13:40|1075.68|1057.88|1075.35|1057.55|1075.68|1057.88|1074.94|1057.14|21
1652804030000|2022-05-17 16:13:50|1075.5|1057.7|1075.72|1057.92|1075.74|1057.94|1075.47|1057.67|18
1652804040000|2022-05-17 16:14:00|1075.76|1057.96|1075.8|1058|1075.8|1058|1075.48|1057.68|13
1652804050000|2022-05-17 16:14:10|1075.83|1058.03|1076.48|1058.68|1076.48|1058.68|1075.79|1057.99|18
1652804060000|2022-05-17 16:14:20|1076.45|1058.65|1076.48|1058.68|1076.48|1058.68|1076.09|1058.29|12
1652804070000|2022-05-17 16:14:30|1076.4|1058.6|1075.65|1057.85|1076.4|1058.6|1074.94|1057.14|24
1652804080000|2022-05-17 16:14:40|1075.66|1057.86|1074.95|1057.15|1075.7|1057.9|1074.94|1057.14|17
1652804090000|2022-05-17 16:14:50|1075.31|1057.51|1075.14|1057.34|1075.42|1057.62|1075.08|1057.28|12
1652804100000|2022-05-17 16:15:00|1075.1|1057.3|1074.77|1056.97|1075.1|1057.3|1074.15|1056.35|10
1652804110000|2022-05-17 16:15:10|1074.78|1056.98|1076.21|1058.41|1076.32|1058.52|1074.78|1056.98|25
1652804120000|2022-05-17 16:15:20|1076.26|1058.46|1075.9|1058.1|1076.48|1058.68|1075.9|1058.1|14
1652804130000|2022-05-17 16:15:30|1076.18|1058.38|1077.09|1059.29|1077.14|1059.34|1075.9|1058.1|16
1652804140000|2022-05-17 16:15:40|1077.02|1059.22|1076.17|1058.37|1077.04|1059.24|1075.79|1057.99|20
1652804150000|2022-05-17 16:15:50|1076.29|1058.49|1075.84|1058.04|1077.06|1059.26|1075.84|1058.04|20
1652804160000|2022-05-17 16:16:00|1075.52|1057.72|1075.8|1058|1075.88|1058.08|1075.33|1057.53|19
1652804170000|2022-05-17 16:16:10|1076.02|1058.22|1076.82|1059.02|1076.87|1059.07|1075.79|1057.99|28
1652804180000|2022-05-17 16:16:20|1076.7|1058.9|1075.9|1058.1|1076.7|1058.9|1075.9|1058.1|7
1652804190000|2022-05-17 16:16:30|1075.91|1058.11|1075.45|1057.65|1075.91|1058.11|1075.21|1057.41|13
1652804200000|2022-05-17 16:16:40|1075.67|1057.87|1075.73|1057.93|1075.87|1058.07|1075.55|1057.75|14
1652804210000|2022-05-17 16:16:50|1075.61|1057.81|1075.69|1057.89|1075.69|1057.89|1075.51|1057.71|13
1652804220000|2022-05-17 16:17:00|1075.7|1057.9|1076.57|1058.77|1076.57|1058.77|1075.7|1057.9|12
1652804230000|2022-05-17 16:17:10|1076.74|1058.94|1078.11|1060.31|1078.11|1060.31|1076.74|1058.94|13
1652804240000|2022-05-17 16:17:20|1078.61|1060.81|1080.06|1062.26|1080.19|1062.39|1078.61|1060.81|22
1652804250000|2022-05-17 16:17:30|1080.08|1062.28|1080.1|1062.3|1080.23|1062.43|1079.66|1061.86|19
1652804260000|2022-05-17 16:17:40|1080.12|1062.32|1079.97|1062.17|1080.12|1062.32|1079.83|1062.03|17
1652804270000|2022-05-17 16:17:50|1079.81|1062.01|1079.12|1061.32|1079.95|1062.15|1078.83|1061.03|19
1652804280000|2022-05-17 16:18:00|1079.28|1061.48|1080.05|1062.25|1080.05|1062.25|1079.28|1061.48|17
1652804290000|2022-05-17 16:18:10|1079.97|1062.17|1079.48|1061.68|1079.98|1062.18|1079.48|1061.68|8
1652804300000|2022-05-17 16:18:20|1079.47|1061.67|1078.72|1060.92|1079.6|1061.8|1078.5|1060.7|24
1652804310000|2022-05-17 16:18:30|1078.89|1061.09|1078.64|1060.84|1079.84|1062.04|1078.64|1060.84|28
1652804320000|2022-05-17 16:18:40|1078.63|1060.83|1079.49|1061.69|1079.82|1062.02|1078.58|1060.78|28
1652804330000|2022-05-17 16:18:50|1079.51|1061.71|1079.35|1061.55|1079.79|1061.99|1079.34|1061.54|10
1652804340000|2022-05-17 16:19:00|1079.34|1061.54|1078.72|1060.92|1079.39|1061.59|1078.72|1060.92|18
1652804350000|2022-05-17 16:19:10|1078.61|1060.81|1078.77|1060.97|1078.77|1060.97|1077.96|1060.16|31
1652804360000|2022-05-17 16:19:20|1078.85|1061.05|1078.56|1060.76|1078.85|1061.05|1078.37|1060.57|24
1652804370000|2022-05-17 16:19:30|1078.62|1060.82|1078.46|1060.66|1079.19|1061.39|1078.46|1060.66|16
1652804380000|2022-05-17 16:19:40|1078.41|1060.61|1078.35|1060.55|1078.41|1060.61|1077.89|1060.09|15
1652804390000|2022-05-17 16:19:50|1078.36|1060.56|1077.78|1059.98|1078.43|1060.63|1077.78|1059.98|17
1652804400000|2022-05-17 16:20:00|1077.89|1060.09|1077.73|1059.93|1078.18|1060.38|1077.41|1059.61|23
1652804410000|2022-05-17 16:20:10|1077.92|1060.12|1077.19|1059.39|1078.22|1060.42|1077.19|1059.39|27
1652804420000|2022-05-17 16:20:20|1077.25|1059.45|1077.53|1059.73|1077.53|1059.73|1076.95|1059.15|25
1652804430000|2022-05-17 16:20:30|1077.21|1059.41|1076.41|1058.61|1077.53|1059.73|1076.41|1058.61|16
1652804440000|2022-05-17 16:20:40|1076.39|1058.59|1076.47|1058.67|1076.88|1059.08|1076.39|1058.59|20
1652804450000|2022-05-17 16:20:50|1076.55|1058.75|1076.6|1058.8|1076.82|1059.02|1075.9|1058.1|26
1652804460000|2022-05-17 16:21:00|1076.61|1058.81|1075.16|1057.36|1076.61|1058.81|1075.16|1057.36|25
1652804470000|2022-05-17 16:21:10|1075.15|1057.35|1074.56|1056.76|1075.48|1057.68|1074.56|1056.76|22
1652804480000|2022-05-17 16:21:20|1074.55|1056.75|1073.84|1056.04|1074.65|1056.85|1073.84|1056.04|19
1652804490000|2022-05-17 16:21:30|1073.83|1056.03|1073.02|1055.22|1073.83|1056.03|1073.02|1055.22|8
1652804500000|2022-05-17 16:21:40|1072.51|1054.71|1072.33|1054.53|1072.51|1054.71|1072.01|1054.21|14
1652804510000|2022-05-17 16:21:50|1072.35|1054.55|1072.51|1054.71|1073.09|1055.29|1072.35|1054.55|5
1652804520000|2022-05-17 16:22:00|1072.49|1054.69|1072.56|1054.76|1072.87|1055.07|1072.46|1054.66|16
1652804530000|2022-05-17 16:22:10|1072.54|1054.74|1072.01|1054.21|1072.64|1054.84|1072.01|1054.21|11
1652804540000|2022-05-17 16:22:20|1071.54|1053.74|1070.53|1052.73|1071.54|1053.74|1070.03|1052.23|11
1652804550000|2022-05-17 16:22:30|1070.44|1052.64|1069.01|1051.21|1070.61|1052.81|1069.01|1051.21|24
1652804560000|2022-05-17 16:22:40|1069.25|1051.45|1068.76|1050.96|1069.47|1051.67|1068.7|1050.9|22
1652804570000|2022-05-17 16:22:50|1068.9|1051.1|1069.5|1051.7|1069.54|1051.74|1068.66|1050.86|20
1652804580000|2022-05-17 16:23:00|1069.49|1051.69|1068.45|1050.65|1069.61|1051.81|1068.45|1050.65|31
1652804590000|2022-05-17 16:23:10|1068.46|1050.66|1070.4|1052.6|1070.4|1052.6|1068.46|1050.66|23
1652804600000|2022-05-17 16:23:20|1070.45|1052.65|1071.85|1054.05|1071.87|1054.07|1070.45|1052.65|24
1652804610000|2022-05-17 16:23:30|1071.6|1053.8|1071.68|1053.88|1071.68|1053.88|1071.32|1053.52|24
1652804620000|2022-05-17 16:23:40|1071.59|1053.79|1071.67|1053.87|1071.67|1053.87|1071.22|1053.42|34
1652804630000|2022-05-17 16:23:50|1071.68|1053.88|1071.63|1053.83|1072.48|1054.68|1071.35|1053.55|27
1652804640000|2022-05-17 16:24:00|1071.67|1053.87|1072.55|1054.75|1072.55|1054.75|1071.67|1053.87|19
1652804650000|2022-05-17 16:24:10|1072.73|1054.93|1072.73|1054.93|1072.73|1054.93|1072.73|1054.93|1
1652804660000|2022-05-17 16:24:20|1072.84|1055.04|1072.84|1055.04|1072.84|1055.04|1072.84|1055.04|1
1652804670000|2022-05-17 16:24:30|1072.77|1054.97|1072.14|1054.34|1072.77|1054.97|1072.14|1054.34|15
1652804680000|2022-05-17 16:24:40|1071.94|1054.14|1071.71|1053.91|1071.94|1054.14|1071.22|1053.42|23
1652804690000|2022-05-17 16:24:50|1071.74|1053.94|1071.77|1053.97|1071.93|1054.13|1071.73|1053.93|14
1652804700000|2022-05-17 16:25:00|1071.78|1053.98|1072.45|1054.65|1072.6|1054.8|1071.78|1053.98|30
1652804710000|2022-05-17 16:25:10|1072.47|1054.67|1070.74|1052.94|1072.57|1054.77|1070.73|1052.93|24
1652804720000|2022-05-17 16:25:20|1070.68|1052.88|1072.84|1055.04|1072.84|1055.04|1070.65|1052.85|27
1652804730000|2022-05-17 16:25:30|1073.34|1055.54|1073.91|1056.11|1073.92|1056.12|1073.34|1055.54|4
1652804740000|2022-05-17 16:25:40|1073.92|1056.12|1073.92|1056.12|1074.41|1056.61|1073.91|1056.11|5
1652804750000|2022-05-17 16:25:50|1074.07|1056.27|1074.06|1056.26|1074.56|1056.76|1074.06|1056.26|5
1652804760000|2022-05-17 16:26:00|1074.08|1056.28|1074.11|1056.31|1074.22|1056.42|1074.06|1056.26|13
1652804770000|2022-05-17 16:26:10|1074.13|1056.33|1075.39|1057.59|1075.39|1057.59|1074.13|1056.33|23
1652804780000|2022-05-17 16:26:20|1075.42|1057.62|1075.93|1058.13|1076.06|1058.26|1075.42|1057.62|16
1652804790000|2022-05-17 16:26:30|1075.85|1058.05|1076.89|1059.09|1076.99|1059.19|1075.85|1058.05|12
1652804800000|2022-05-17 16:26:40|1076.78|1058.98|1076.8|1059|1076.95|1059.15|1076.78|1058.98|10
1652804810000|2022-05-17 16:26:50|1076.82|1059.02|1076.68|1058.88|1076.82|1059.02|1076.23|1058.43|19
1652804820000|2022-05-17 16:27:00|1076.69|1058.89|1076.89|1059.09|1076.96|1059.16|1076.25|1058.45|20
1652804830000|2022-05-17 16:27:10|1076.78|1058.98|1076.35|1058.55|1076.78|1058.98|1076.17|1058.37|16
1652804840000|2022-05-17 16:27:20|1076.3|1058.5|1075.79|1057.99|1076.3|1058.5|1075.79|1057.99|13
1652804850000|2022-05-17 16:27:30|1076.06|1058.26|1076.12|1058.32|1076.27|1058.47|1075.79|1057.99|18
1652804860000|2022-05-17 16:27:40|1076.08|1058.28|1076.1|1058.3|1076.1|1058.3|1075.79|1057.99|13
1652804870000|2022-05-17 16:27:50|1076.12|1058.32|1076.16|1058.36|1076.16|1058.36|1075.9|1058.1|22
1652804880000|2022-05-17 16:28:00|1076.2|1058.4|1076.09|1058.29|1076.26|1058.46|1076.09|1058.29|5
1652804890000|2022-05-17 16:28:10|1076.1|1058.3|1077.1|1059.3|1077.1|1059.3|1076.1|1058.3|8
1652804900000|2022-05-17 16:28:20|1077.19|1059.39|1076.92|1059.12|1077.21|1059.41|1076.92|1059.12|8
1652804910000|2022-05-17 16:28:30|1077.06|1059.26|1076.27|1058.47|1077.1|1059.3|1076.27|1058.47|16
1652804920000|2022-05-17 16:28:40|1076.2|1058.4|1075|1057.2|1076.2|1058.4|1074.7|1056.9|20
1652804930000|2022-05-17 16:28:50|1074.98|1057.18|1075.32|1057.52|1075.71|1057.91|1074.92|1057.12|26
1652804940000|2022-05-17 16:29:00|1075.33|1057.53|1076.57|1058.77|1076.57|1058.77|1075.33|1057.53|17
1652804950000|2022-05-17 16:29:10|1076.6|1058.8|1076.29|1058.49|1076.63|1058.83|1076.26|1058.46|11
1652804960000|2022-05-17 16:29:20|1076.3|1058.5|1075.82|1058.02|1076.53|1058.73|1075.82|1058.02|14
1652804970000|2022-05-17 16:29:30|1076.11|1058.31|1076.5|1058.7|1076.77|1058.97|1076.11|1058.31|10
1652804980000|2022-05-17 16:29:40|1076.49|1058.69|1076.6|1058.8|1076.77|1058.97|1076.49|1058.69|5
1652804990000|2022-05-17 16:29:50|1076.27|1058.47|1076.23|1058.43|1076.48|1058.68|1076.23|1058.43|6
1652805000000|2022-05-17 16:30:00|1076.25|1058.45|1075.5|1057.7|1076.55|1058.75|1075.4|1057.6|30
1652805010000|2022-05-17 16:30:10|1075.35|1057.55|1074.78|1056.98|1075.35|1057.55|1074.46|1056.66|25
1652805020000|2022-05-17 16:30:20|1074.75|1056.95|1075.55|1057.75|1075.62|1057.82|1074.75|1056.95|23
1652805030000|2022-05-17 16:30:30|1075.5|1057.7|1075.94|1058.14|1075.94|1058.14|1075.15|1057.35|24
1652805040000|2022-05-17 16:30:40|1075.96|1058.16|1076.51|1058.71|1076.51|1058.71|1075.96|1058.16|11
1652805050000|2022-05-17 16:30:50|1076.53|1058.73|1077.1|1059.3|1077.21|1059.41|1076.53|1058.73|20
1652805060000|2022-05-17 16:31:00|1077.16|1059.36|1078.21|1060.41|1078.21|1060.41|1077.16|1059.36|8
1652805070000|2022-05-17 16:31:10|1078.56|1060.76|1078.83|1061.03|1078.83|1061.03|1078.56|1060.76|4
1652805080000|2022-05-17 16:31:20|1078.88|1061.08|1079.61|1061.81|1079.88|1062.08|1078.88|1061.08|7
1652805090000|2022-05-17 16:31:30|1079.6|1061.8|1080.12|1062.32|1080.12|1062.32|1079.26|1061.46|21
1652805100000|2022-05-17 16:31:40|1080.09|1062.29|1080.15|1062.35|1080.15|1062.35|1080.03|1062.23|13
1652805110000|2022-05-17 16:31:50|1080.1|1062.3|1079.27|1061.47|1080.12|1062.32|1079.2|1061.4|19
1652805120000|2022-05-17 16:32:00|1079.38|1061.58|1079.76|1061.96|1079.99|1062.19|1079.38|1061.58|21
1652805130000|2022-05-17 16:32:10|1079.78|1061.98|1079.4|1061.6|1079.78|1061.98|1079.25|1061.45|21
1652805140000|2022-05-17 16:32:20|1079.56|1061.76|1079.96|1062.16|1079.96|1062.16|1079.29|1061.49|25
1652805150000|2022-05-17 16:32:30|1079.76|1061.96|1079.73|1061.93|1079.96|1062.16|1079.68|1061.88|6
1652805160000|2022-05-17 16:32:40|1079.95|1062.15|1079.96|1062.16|1079.96|1062.16|1079.73|1061.93|6
1652805180000|2022-05-17 16:33:00|1079.97|1062.17|1080.12|1062.32|1080.15|1062.35|1079.97|1062.17|5
1652805190000|2022-05-17 16:33:10|1080.03|1062.23|1079.92|1062.12|1080.03|1062.23|1079.73|1061.93|13
1652805200000|2022-05-17 16:33:20|1079.79|1061.99|1079.63|1061.83|1080|1062.2|1078.73|1060.93|22
1652805210000|2022-05-17 16:33:30|1079.88|1062.08|1080.87|1063.07|1080.87|1063.07|1079.64|1061.84|18
1652805220000|2022-05-17 16:33:40|1080.98|1063.18|1082.1|1064.3|1082.1|1064.3|1080.98|1063.18|14
1652805230000|2022-05-17 16:33:50|1082.11|1064.31|1082.06|1064.26|1082.16|1064.36|1081.77|1063.97|14
1652805240000|2022-05-17 16:34:00|1081.71|1063.91|1081.84|1064.04|1081.9|1064.1|1081.35|1063.55|21
1652805250000|2022-05-17 16:34:10|1081.85|1064.05|1081.94|1064.14|1081.98|1064.18|1081.77|1063.97|8
1652805260000|2022-05-17 16:34:20|1081.73|1063.93|1081.9|1064.1|1081.9|1064.1|1081.73|1063.93|6
1652805270000|2022-05-17 16:34:30|1081.92|1064.12|1081.38|1063.58|1081.92|1064.12|1081.35|1063.55|23
1652805280000|2022-05-17 16:34:40|1081.37|1063.57|1082.89|1065.09|1082.89|1065.09|1081.36|1063.56|18
1652805290000|2022-05-17 16:34:50|1082.92|1065.12|1084.03|1066.23|1084.03|1066.23|1082.92|1065.12|11
1652805300000|2022-05-17 16:35:00|1083.98|1066.18|1083.29|1065.49|1083.98|1066.18|1083.29|1065.49|15
1652805310000|2022-05-17 16:35:10|1083.32|1065.52|1083.25|1065.45|1083.97|1066.17|1083.25|1065.45|19
1652805320000|2022-05-17 16:35:20|1083.27|1065.47|1083.3|1065.5|1083.54|1065.74|1083.27|1065.47|13
1652805330000|2022-05-17 16:35:30|1083.28|1065.48|1083.25|1065.45|1083.28|1065.48|1083.22|1065.42|4
1652805340000|2022-05-17 16:35:40|1083.26|1065.46|1084.03|1066.23|1084.03|1066.23|1083.24|1065.44|16
1652805350000|2022-05-17 16:35:50|1084.1|1066.3|1084.83|1067.03|1084.83|1067.03|1084.1|1066.3|6
1652805360000|2022-05-17 16:36:00|1084.93|1067.13|1085.06|1067.26|1085.21|1067.41|1084.78|1066.98|11
1652805370000|2022-05-17 16:36:10|1084.89|1067.09|1083.33|1065.53|1084.89|1067.09|1083.18|1065.38|25
1652805380000|2022-05-17 16:36:20|1083.36|1065.56|1083.28|1065.48|1083.7|1065.9|1083.28|1065.48|18
1652805390000|2022-05-17 16:36:30|1083.1|1065.3|1082.36|1064.56|1083.1|1065.3|1082.32|1064.52|12
1652805400000|2022-05-17 16:36:40|1082.35|1064.55|1082.48|1064.68|1082.83|1065.03|1082.32|1064.52|15
1652805410000|2022-05-17 16:36:50|1082.46|1064.66|1082.04|1064.24|1082.5|1064.7|1082.01|1064.21|17
1652805420000|2022-05-17 16:37:00|1082.06|1064.26|1082.28|1064.48|1082.28|1064.48|1082.06|1064.26|12
1652805430000|2022-05-17 16:37:10|1082.73|1064.93|1082.73|1064.93|1082.73|1064.93|1082.55|1064.75|7
1652805440000|2022-05-17 16:37:20|1082.75|1064.95|1083.42|1065.62|1083.43|1065.63|1082.75|1064.95|14
1652805450000|2022-05-17 16:37:30|1083.45|1065.65|1083.68|1065.88|1083.68|1065.88|1083.35|1065.55|18
1652805460000|2022-05-17 16:37:40|1083.81|1066.01|1083.37|1065.57|1084.54|1066.74|1083.32|1065.52|24
1652805470000|2022-05-17 16:37:50|1083.38|1065.58|1083.25|1065.45|1083.74|1065.94|1083.23|1065.43|15
1652805480000|2022-05-17 16:38:00|1083.43|1065.63|1083.84|1066.04|1084.2|1066.4|1083.42|1065.62|23
1652805490000|2022-05-17 16:38:10|1083.94|1066.14|1083.25|1065.45|1084.19|1066.39|1083.25|1065.45|16
1652805500000|2022-05-17 16:38:20|1083.24|1065.44|1082.86|1065.06|1083.24|1065.44|1082.7|1064.9|15
1652805510000|2022-05-17 16:38:30|1082.87|1065.07|1083.07|1065.27|1083.07|1065.27|1082.24|1064.44|14
1652805520000|2022-05-17 16:38:40|1083.09|1065.29|1082.89|1065.09|1083.14|1065.34|1082.87|1065.07|12
1652805530000|2022-05-17 16:38:50|1082.91|1065.11|1083.41|1065.61|1083.82|1066.02|1082.91|1065.11|20
1652805540000|2022-05-17 16:39:00|1083.38|1065.58|1082.4|1064.6|1083.38|1065.58|1082.4|1064.6|18
1652805550000|2022-05-17 16:39:10|1082.31|1064.51|1082.2|1064.4|1082.31|1064.51|1082.2|1064.4|10
1652805560000|2022-05-17 16:39:20|1082.19|1064.39|1083.29|1065.49|1083.38|1065.58|1082.11|1064.31|21
1652805570000|2022-05-17 16:39:30|1083.28|1065.48|1082.05|1064.25|1083.28|1065.48|1082.05|1064.25|16
1652805580000|2022-05-17 16:39:40|1081.93|1064.13|1081.88|1064.08|1081.93|1064.13|1081.25|1063.45|25
1652805590000|2022-05-17 16:39:50|1081.89|1064.09|1082.6|1064.8|1082.6|1064.8|1081.89|1064.09|22
1652805600000|2022-05-17 16:40:00|1082.61|1064.81|1081.65|1063.85|1082.82|1065.02|1081.65|1063.85|15
1652805610000|2022-05-17 16:40:10|1081.61|1063.81|1081.3|1063.5|1081.85|1064.05|1081.23|1063.43|24
1652805620000|2022-05-17 16:40:20|1081.32|1063.52|1081.94|1064.14|1081.94|1064.14|1081.32|1063.52|10
1652805630000|2022-05-17 16:40:30|1081.79|1063.99|1081.96|1064.16|1081.96|1064.16|1081.39|1063.59|13
1652805640000|2022-05-17 16:40:40|1082.02|1064.22|1081.86|1064.06|1082.2|1064.4|1081.43|1063.63|21
1652805650000|2022-05-17 16:40:50|1081.83|1064.03|1082.47|1064.67|1082.47|1064.67|1081.71|1063.91|20
1652805660000|2022-05-17 16:41:00|1082.48|1064.68|1082.82|1065.02|1082.82|1065.02|1082.48|1064.68|13
1652805670000|2022-05-17 16:41:10|1082.93|1065.13|1083.2|1065.4|1083.95|1066.15|1082.93|1065.13|15
1652805680000|2022-05-17 16:41:20|1083.19|1065.39|1083.26|1065.46|1083.43|1065.63|1083.04|1065.24|19
1652805690000|2022-05-17 16:41:30|1083.21|1065.41|1083.06|1065.26|1083.27|1065.47|1082.4|1064.6|21
1652805700000|2022-05-17 16:41:40|1083.01|1065.21|1082.36|1064.56|1083.01|1065.21|1082.36|1064.56|11
1652805710000|2022-05-17 16:41:50|1082.34|1064.54|1083.26|1065.46|1083.26|1065.46|1082.31|1064.51|19
1652805720000|2022-05-17 16:42:00|1083.36|1065.56|1083.69|1065.89|1083.69|1065.89|1083.36|1065.56|9
1652805730000|2022-05-17 16:42:10|1083.95|1066.15|1083.99|1066.19|1084.45|1066.65|1083.95|1066.15|4
1652805740000|2022-05-17 16:42:20|1084.45|1066.65|1085.02|1067.22|1085.12|1067.32|1084.45|1066.65|10
1652805750000|2022-05-17 16:42:30|1084.84|1067.04|1084.2|1066.4|1084.89|1067.09|1083.89|1066.09|18
1652805760000|2022-05-17 16:42:40|1084.29|1066.49|1084.7|1066.9|1084.88|1067.08|1084.29|1066.49|24
1652805770000|2022-05-17 16:42:50|1084.45|1066.65|1084.25|1066.45|1084.45|1066.65|1084.18|1066.38|16
1652805780000|2022-05-17 16:43:00|1084.26|1066.46|1084.86|1067.06|1084.86|1067.06|1084.21|1066.41|13
1652805790000|2022-05-17 16:43:10|1084.89|1067.09|1084.47|1066.67|1085.05|1067.25|1084.44|1066.64|16
1652805800000|2022-05-17 16:43:20|1084.65|1066.85|1084.53|1066.73|1085.01|1067.21|1084.36|1066.56|17
1652805810000|2022-05-17 16:43:30|1084.54|1066.74|1084.15|1066.35|1084.65|1066.85|1084.15|1066.35|19
1652805820000|2022-05-17 16:43:40|1084.16|1066.36|1084.31|1066.51|1084.31|1066.51|1084.16|1066.36|4
1652805830000|2022-05-17 16:43:50|1084.3|1066.5|1085.01|1067.21|1085.1|1067.3|1084.3|1066.5|14
1652805840000|2022-05-17 16:44:00|1085.06|1067.26|1085.11|1067.31|1085.11|1067.31|1085.01|1067.21|7
1652805850000|2022-05-17 16:44:10|1085.51|1067.71|1085.03|1067.23|1085.51|1067.71|1085.01|1067.21|8
1652805860000|2022-05-17 16:44:20|1085.01|1067.21|1084.98|1067.18|1085.01|1067.21|1084.98|1067.18|2
1652805870000|2022-05-17 16:44:30|1085.01|1067.21|1085.07|1067.27|1085.11|1067.31|1084.98|1067.18|13
1652805880000|2022-05-17 16:44:40|1085.09|1067.29|1084.99|1067.19|1085.44|1067.64|1084.99|1067.19|17
1652805890000|2022-05-17 16:44:50|1084.56|1066.76|1085.74|1067.94|1085.74|1067.94|1084.56|1066.76|15
1652805900000|2022-05-17 16:45:00|1085.87|1068.07|1085.2|1067.4|1085.87|1068.07|1085.2|1067.4|14
1652805910000|2022-05-17 16:45:10|1085.21|1067.41|1085.1|1067.3|1085.25|1067.45|1085.1|1067.3|17
1652805920000|2022-05-17 16:45:20|1085.11|1067.31|1084.69|1066.89|1085.21|1067.41|1084.69|1066.89|20
1652805930000|2022-05-17 16:45:30|1084.49|1066.69|1084.82|1067.02|1084.91|1067.11|1084.15|1066.35|27
1652805940000|2022-05-17 16:45:40|1084.79|1066.99|1084.52|1066.72|1084.96|1067.16|1084.34|1066.54|20
1652805950000|2022-05-17 16:45:50|1084.42|1066.62|1084.98|1067.18|1084.98|1067.18|1084.35|1066.55|19
1652805960000|2022-05-17 16:46:00|1085.13|1067.33|1085.63|1067.83|1085.63|1067.83|1085.05|1067.25|21
1652805970000|2022-05-17 16:46:10|1085.77|1067.97|1085.91|1068.11|1085.91|1068.11|1085.77|1067.97|2
1652805980000|2022-05-17 16:46:20|1086.4|1068.6|1087.51|1069.71|1087.51|1069.71|1086.4|1068.6|11
1652805990000|2022-05-17 16:46:30|1087.54|1069.74|1087.91|1070.11|1087.91|1070.11|1087.54|1069.74|12
1652806000000|2022-05-17 16:46:40|1088.26|1070.46|1088.21|1070.41|1088.48|1070.68|1088.19|1070.39|12
1652806010000|2022-05-17 16:46:50|1088.26|1070.46|1088.15|1070.35|1088.26|1070.46|1087.39|1069.59|27
1652806020000|2022-05-17 16:47:00|1088.26|1070.46|1088.25|1070.45|1088.48|1070.68|1088.13|1070.33|13
1652806030000|2022-05-17 16:47:10|1088.27|1070.47|1088.48|1070.68|1088.48|1070.68|1088.21|1070.41|18
1652806040000|2022-05-17 16:47:20|1088.46|1070.66|1088.76|1070.96|1088.76|1070.96|1088.32|1070.52|11
1652806050000|2022-05-17 16:47:30|1088.73|1070.93|1088.53|1070.73|1088.73|1070.93|1087.96|1070.16|21
1652806060000|2022-05-17 16:47:40|1088.51|1070.71|1088.38|1070.58|1088.51|1070.71|1088.35|1070.55|13
1652806070000|2022-05-17 16:47:50|1088.33|1070.53|1088.27|1070.47|1088.59|1070.79|1088.27|1070.47|16
1652806080000|2022-05-17 16:48:00|1088.26|1070.46|1088.38|1070.58|1088.45|1070.65|1088.25|1070.45|15
1652806090000|2022-05-17 16:48:10|1088.36|1070.56|1088.44|1070.64|1088.6|1070.8|1088.33|1070.53|11
1652806100000|2022-05-17 16:48:20|1088.06|1070.26|1088.57|1070.77|1088.57|1070.77|1088.06|1070.26|18
1652806110000|2022-05-17 16:48:30|1088.64|1070.84|1088.76|1070.96|1088.76|1070.96|1088.6|1070.8|10
1652806120000|2022-05-17 16:48:40|1088.79|1070.99|1088.61|1070.81|1088.79|1070.99|1088.6|1070.8|8
1652806130000|2022-05-17 16:48:50|1088.6|1070.8|1088.64|1070.84|1088.66|1070.86|1088.6|1070.8|9
1652806140000|2022-05-17 16:49:00|1088.65|1070.85|1088.88|1071.08|1088.88|1071.08|1088.65|1070.85|9
1652806150000|2022-05-17 16:49:10|1088.85|1071.05|1088.88|1071.08|1088.88|1071.08|1088.85|1071.05|4
1652806160000|2022-05-17 16:49:20|1088.85|1071.05|1088.79|1070.99|1088.88|1071.08|1088.79|1070.99|3
1652806170000|2022-05-17 16:49:30|1088.62|1070.82|1088.85|1071.05|1088.88|1071.08|1088.48|1070.68|11
1652806180000|2022-05-17 16:49:40|1088.7|1070.9|1088.75|1070.95|1088.75|1070.95|1088.51|1070.71|14
1652806190000|2022-05-17 16:49:50|1088.66|1070.86|1088.76|1070.96|1088.88|1071.08|1088.66|1070.86|6
1652806200000|2022-05-17 16:50:00|1088.77|1070.97|1088.76|1070.96|1088.88|1071.08|1088.65|1070.85|8
1652806210000|2022-05-17 16:50:10|1088.88|1071.08|1088.88|1071.08|1088.88|1071.08|1088.8|1071|4
1652806220000|2022-05-17 16:50:20|1089.1|1071.3|1089.78|1071.98|1089.78|1071.98|1089.1|1071.3|7
1652806230000|2022-05-17 16:50:30|1089.98|1072.18|1091.23|1073.43|1091.23|1073.43|1089.98|1072.18|13
1652806240000|2022-05-17 16:50:40|1090.87|1073.07|1090.92|1073.12|1090.98|1073.18|1090.62|1072.82|17
1652806250000|2022-05-17 16:50:50|1090.71|1072.91|1090.62|1072.82|1090.8|1073|1090.28|1072.48|14
1652806260000|2022-05-17 16:51:00|1090.63|1072.83|1090.04|1072.24|1090.63|1072.83|1090.04|1072.24|16
1652806270000|2022-05-17 16:51:10|1089.83|1072.03|1089.63|1071.83|1089.83|1072.03|1089.36|1071.56|21
1652806280000|2022-05-17 16:51:20|1089.75|1071.95|1089.7|1071.9|1090.1|1072.3|1089.57|1071.77|17
1652806290000|2022-05-17 16:51:30|1089.74|1071.94|1089.8|1072|1090.15|1072.35|1089.62|1071.82|14
1652806300000|2022-05-17 16:51:40|1089.84|1072.04|1089.83|1072.03|1090|1072.2|1089.83|1072.03|11
1652806310000|2022-05-17 16:51:50|1089.84|1072.04|1089.48|1071.68|1089.97|1072.17|1089.4|1071.6|10
1652806320000|2022-05-17 16:52:00|1089.47|1071.67|1090.17|1072.37|1090.24|1072.44|1089.47|1071.67|14
1652806330000|2022-05-17 16:52:10|1090.23|1072.43|1090.07|1072.27|1090.23|1072.43|1089.61|1071.81|19
1652806340000|2022-05-17 16:52:20|1090.03|1072.23|1090|1072.2|1090.05|1072.25|1089.61|1071.81|15
1652806350000|2022-05-17 16:52:30|1090.06|1072.26|1090.12|1072.32|1090.2|1072.4|1090.06|1072.26|11
1652806360000|2022-05-17 16:52:40|1090.13|1072.33|1090.12|1072.32|1090.14|1072.34|1090.12|1072.32|3
1652806370000|2022-05-17 16:52:50|1090.02|1072.22|1089.89|1072.09|1090.05|1072.25|1089.84|1072.04|9
1652806380000|2022-05-17 16:53:00|1089.9|1072.1|1090.26|1072.46|1090.26|1072.46|1089.9|1072.1|4
1652806390000|2022-05-17 16:53:10|1090.21|1072.41|1090.23|1072.43|1090.23|1072.43|1090.21|1072.41|2
1652806400000|2022-05-17 16:53:20|1090.24|1072.44|1090.26|1072.46|1090.26|1072.46|1090.24|1072.44|2
1652806420000|2022-05-17 16:53:40|1090.12|1072.32|1090.26|1072.46|1090.26|1072.46|1090.08|1072.28|10
1652806430000|2022-05-17 16:53:50|1090.58|1072.78|1090.26|1072.46|1090.58|1072.78|1090.26|1072.46|4
1652806440000|2022-05-17 16:54:00|1090.58|1072.78|1091.49|1073.69|1091.49|1073.69|1090.58|1072.78|7
1652806450000|2022-05-17 16:54:10|1091.46|1073.66|1091.26|1073.46|1091.49|1073.69|1091.15|1073.35|14
1652806460000|2022-05-17 16:54:20|1091.22|1073.42|1091.24|1073.44|1091.24|1073.44|1091.05|1073.25|10
1652806470000|2022-05-17 16:54:30|1091.2|1073.4|1091.49|1073.69|1091.49|1073.69|1091.2|1073.4|11
1652806480000|2022-05-17 16:54:40|1091.36|1073.56|1091.29|1073.49|1091.36|1073.56|1091.16|1073.36|11
1652806490000|2022-05-17 16:54:50|1091.33|1073.53|1091.49|1073.69|1091.49|1073.69|1091.33|1073.53|3
1652806500000|2022-05-17 16:55:00|1091.7|1073.9|1091.7|1073.9|1091.7|1073.9|1091.7|1073.9|1
1652806510000|2022-05-17 16:55:10|1091.9|1074.1|1092.57|1074.77|1092.57|1074.77|1091.9|1074.1|12
1652806520000|2022-05-17 16:55:20|1092.23|1074.43|1091.77|1073.97|1092.23|1074.43|1091.25|1073.45|19
1652806530000|2022-05-17 16:55:30|1091.81|1074.01|1091.36|1073.56|1091.97|1074.17|1091.36|1073.56|12
1652806540000|2022-05-17 16:55:40|1091.69|1073.89|1091.62|1073.82|1092.02|1074.22|1091.6|1073.8|23
1652806550000|2022-05-17 16:55:50|1091.6|1073.8|1091.37|1073.57|1091.6|1073.8|1091.18|1073.38|21
1652806560000|2022-05-17 16:56:00|1091.55|1073.75|1092.23|1074.43|1092.23|1074.43|1091.36|1073.56|18
1652806570000|2022-05-17 16:56:10|1092.21|1074.41|1091.56|1073.76|1092.21|1074.41|1091.47|1073.67|18
1652806580000|2022-05-17 16:56:20|1091.5|1073.7|1091.27|1073.47|1091.5|1073.7|1091.11|1073.31|17
1652806590000|2022-05-17 16:56:30|1091.38|1073.58|1092.2|1074.4|1092.2|1074.4|1091.38|1073.58|21
1652806600000|2022-05-17 16:56:40|1092.52|1074.72|1090.73|1072.93|1092.55|1074.75|1090.73|1072.93|26
1652806610000|2022-05-17 16:56:50|1090.71|1072.91|1090.32|1072.52|1090.93|1073.13|1090.32|1072.52|18
1652806620000|2022-05-17 16:57:00|1090.31|1072.51|1090.48|1072.68|1090.48|1072.68|1090.17|1072.37|18
1652806630000|2022-05-17 16:57:10|1090.47|1072.67|1090.49|1072.69|1090.49|1072.69|1090.12|1072.32|19
1652806640000|2022-05-17 16:57:20|1090.47|1072.67|1089.44|1071.64|1090.47|1072.67|1089.44|1071.64|18
1652806650000|2022-05-17 16:57:30|1088.6|1070.8|1088.5|1070.7|1089.09|1071.29|1088.5|1070.7|24
1652806660000|2022-05-17 16:57:40|1088.48|1070.68|1088.83|1071.03|1088.83|1071.03|1088.46|1070.66|11
1652806670000|2022-05-17 16:57:50|1088.75|1070.95|1088.83|1071.03|1088.83|1071.03|1088.71|1070.91|3
1652806690000|2022-05-17 16:58:10|1089.15|1071.35|1090.31|1072.51|1090.31|1072.51|1089.15|1071.35|10
1652806700000|2022-05-17 16:58:20|1090.61|1072.81|1091.5|1073.7|1091.5|1073.7|1090.11|1072.31|17
1652806710000|2022-05-17 16:58:30|1091.49|1073.69|1091.57|1073.77|1091.68|1073.88|1091.33|1073.53|12
1652806720000|2022-05-17 16:58:40|1091.68|1073.88|1091.46|1073.66|1091.98|1074.18|1091.29|1073.49|21
1652806730000|2022-05-17 16:58:50|1091.43|1073.63|1092.44|1074.64|1092.84|1075.04|1091.37|1073.57|27
1652806740000|2022-05-17 16:59:00|1092.53|1074.73|1091.95|1074.15|1092.53|1074.73|1091.94|1074.14|15
1652806750000|2022-05-17 16:59:10|1091.94|1074.14|1092.52|1074.72|1092.56|1074.76|1091.91|1074.11|21
1652806760000|2022-05-17 16:59:20|1092.55|1074.75|1091.62|1073.82|1092.55|1074.75|1091.49|1073.69|21
1652806770000|2022-05-17 16:59:30|1091.58|1073.78|1091.53|1073.73|1091.78|1073.98|1091.48|1073.68|15
1652806780000|2022-05-17 16:59:40|1091.57|1073.77|1091.32|1073.52|1091.59|1073.79|1091.32|1073.52|9
1652806790000|2022-05-17 16:59:50|1091.31|1073.51|1091.33|1073.53|1091.33|1073.53|1090.54|1072.74|19
1652806800000|2022-05-17 17:00:00|1091.34|1073.54|1090.27|1072.47|1091.4|1073.6|1090.27|1072.47|16
1652806810000|2022-05-17 17:00:10|1090.25|1072.45|1088.5|1070.7|1090.35|1072.55|1088.5|1070.7|26
1652806820000|2022-05-17 17:00:20|1088.49|1070.69|1087.95|1070.15|1088.51|1070.71|1087.95|1070.15|11
1652806830000|2022-05-17 17:00:30|1087.84|1070.04|1087.4|1069.6|1087.84|1070.04|1087.4|1069.6|16
1652806840000|2022-05-17 17:00:40|1087.39|1069.59|1086.59|1068.79|1087.39|1069.59|1086.52|1068.72|15
1652806850000|2022-05-17 17:00:50|1086.6|1068.8|1088.62|1070.82|1088.62|1070.82|1086.6|1068.8|24
1652806860000|2022-05-17 17:01:00|1088.65|1070.85|1088.76|1070.96|1089.22|1071.42|1088.63|1070.83|22
1652806870000|2022-05-17 17:01:10|1088.71|1070.91|1088.96|1071.16|1089.11|1071.31|1088.71|1070.91|9
1652806880000|2022-05-17 17:01:20|1088.45|1070.65|1088.15|1070.35|1088.45|1070.65|1088.15|1070.35|5
1652806890000|2022-05-17 17:01:30|1088.12|1070.32|1087.69|1069.89|1088.12|1070.32|1087.66|1069.86|16
1652806900000|2022-05-17 17:01:40|1087.68|1069.88|1087.35|1069.55|1087.68|1069.88|1087.35|1069.55|7
1652806910000|2022-05-17 17:01:50|1087.41|1069.61|1086.29|1068.49|1087.41|1069.61|1086.23|1068.43|13
1652806920000|2022-05-17 17:02:00|1086.31|1068.51|1085.74|1067.94|1087.13|1069.33|1085.74|1067.94|15
1652806930000|2022-05-17 17:02:10|1085.63|1067.83|1084.64|1066.84|1085.63|1067.83|1084.64|1066.84|16
1652806940000|2022-05-17 17:02:20|1084.63|1066.83|1084.24|1066.44|1084.63|1066.83|1084.24|1066.44|12
1652806950000|2022-05-17 17:02:30|1084.23|1066.43|1086.13|1068.33|1086.13|1068.33|1084.22|1066.42|16
1652806960000|2022-05-17 17:02:40|1086.16|1068.36|1085.85|1068.05|1086.85|1069.05|1085.85|1068.05|15
1652806970000|2022-05-17 17:02:50|1085.74|1067.94|1085.69|1067.89|1085.74|1067.94|1085.47|1067.67|8
1652806980000|2022-05-17 17:03:00|1085.67|1067.87|1085.74|1067.94|1085.84|1068.04|1085.51|1067.71|14
1652806990000|2022-05-17 17:03:10|1085.7|1067.9|1085.87|1068.07|1085.9|1068.1|1085.7|1067.9|10
1652807000000|2022-05-17 17:03:20|1085.9|1068.1|1086.87|1069.07|1086.87|1069.07|1085.9|1068.1|10
1652807010000|2022-05-17 17:03:30|1087.19|1069.39|1087.24|1069.44|1087.57|1069.77|1086.87|1069.07|19
1652807020000|2022-05-17 17:03:40|1086.96|1069.16|1087.53|1069.73|1087.81|1070.01|1086.96|1069.16|14
1652807030000|2022-05-17 17:03:50|1087.54|1069.74|1087.75|1069.95|1088.12|1070.32|1087.49|1069.69|19
1652807040000|2022-05-17 17:04:00|1088.1|1070.3|1088.94|1071.14|1088.94|1071.14|1087.73|1069.93|27
1652807050000|2022-05-17 17:04:10|1088.95|1071.15|1090.24|1072.44|1090.24|1072.44|1088.95|1071.15|7
1652807060000|2022-05-17 17:04:20|1090.29|1072.49|1090.21|1072.41|1090.48|1072.68|1089.53|1071.73|17
1652807070000|2022-05-17 17:04:30|1090.3|1072.5|1091|1073.2|1091|1073.2|1090.3|1072.5|18
1652807080000|2022-05-17 17:04:40|1091.01|1073.21|1091.67|1073.87|1091.68|1073.88|1091.01|1073.21|11
1652807090000|2022-05-17 17:04:50|1091.48|1073.68|1091.52|1073.72|1092.25|1074.45|1091.48|1073.68|17
1652807100000|2022-05-17 17:05:00|1091.48|1073.68|1090.6|1072.8|1091.48|1073.68|1090.6|1072.8|22
1652807110000|2022-05-17 17:05:10|1090.49|1072.69|1090.35|1072.55|1090.73|1072.93|1090.35|1072.55|11
1652807120000|2022-05-17 17:05:20|1090.33|1072.53|1090.06|1072.26|1090.33|1072.53|1090.06|1072.26|2
1652807130000|2022-05-17 17:05:30|1090.22|1072.42|1090.35|1072.55|1090.48|1072.68|1090.22|1072.42|12
1652807140000|2022-05-17 17:05:40|1090.34|1072.54|1090.45|1072.65|1090.48|1072.68|1090.06|1072.26|13
1652807150000|2022-05-17 17:05:50|1090.49|1072.69|1090.67|1072.87|1090.67|1072.87|1090.49|1072.69|10
1652807160000|2022-05-17 17:06:00|1090.6|1072.8|1090.69|1072.89|1090.69|1072.89|1090.6|1072.8|3
1652807170000|2022-05-17 17:06:10|1090.84|1073.04|1090.69|1072.89|1090.84|1073.04|1090.69|1072.89|8
1652807180000|2022-05-17 17:06:20|1090.58|1072.78|1091.57|1073.77|1091.57|1073.77|1090.58|1072.78|12
1652807190000|2022-05-17 17:06:30|1091.67|1073.87|1091.67|1073.87|1091.67|1073.87|1091.67|1073.87|1
1652807200000|2022-05-17 17:06:40|1092.1|1074.3|1092.13|1074.33|1092.6|1074.8|1092.1|1074.3|10
1652807210000|2022-05-17 17:06:50|1092.11|1074.31|1091.71|1073.91|1092.19|1074.39|1091.71|1073.91|10
1652807220000|2022-05-17 17:07:00|1091.43|1073.63|1093.24|1075.44|1093.57|1075.77|1091.43|1073.63|14
1652807230000|2022-05-17 17:07:10|1093.21|1075.41|1093.24|1075.44|1093.24|1075.44|1093.15|1075.35|5
1652807240000|2022-05-17 17:07:20|1093.15|1075.35|1093.01|1075.21|1093.15|1075.35|1092.54|1074.74|10
1652807250000|2022-05-17 17:07:30|1093.07|1075.27|1092.42|1074.62|1093.07|1075.27|1092.38|1074.58|13
1652807260000|2022-05-17 17:07:40|1092.41|1074.61|1092.51|1074.71|1092.9|1075.1|1092.38|1074.58|15
1652807270000|2022-05-17 17:07:50|1092.46|1074.66|1092.01|1074.21|1092.46|1074.66|1091.87|1074.07|14
1652807280000|2022-05-17 17:08:00|1092.02|1074.22|1092.58|1074.78|1092.64|1074.84|1092.02|1074.22|12
1652807290000|2022-05-17 17:08:10|1093.76|1075.96|1095.26|1077.46|1096.12|1078.32|1093.76|1075.96|22
1652807300000|2022-05-17 17:08:20|1095.28|1077.48|1095.3|1077.5|1095.89|1078.09|1095.01|1077.21|19
1652807310000|2022-05-17 17:08:30|1095.31|1077.51|1094.56|1076.76|1095.46|1077.66|1094.53|1076.73|25
1652807320000|2022-05-17 17:08:40|1094.97|1077.17|1095.7|1077.9|1095.7|1077.9|1094.97|1077.17|15
1652807330000|2022-05-17 17:08:50|1095.72|1077.92|1095.98|1078.18|1096.66|1078.86|1095.72|1077.92|19
1652807340000|2022-05-17 17:09:00|1096.01|1078.21|1095.63|1077.83|1096.2|1078.4|1095.63|1077.83|13
1652807350000|2022-05-17 17:09:10|1095.52|1077.72|1095.05|1077.25|1095.81|1078.01|1095.05|1077.25|22
1652807360000|2022-05-17 17:09:20|1095.02|1077.22|1095.44|1077.64|1095.69|1077.89|1094.17|1076.37|23
1652807370000|2022-05-17 17:09:30|1095.29|1077.49|1096.01|1078.21|1096.13|1078.33|1095.24|1077.44|10
1652807380000|2022-05-17 17:09:40|1096.03|1078.23|1095.7|1077.9|1096.13|1078.33|1095.43|1077.63|15
1652807390000|2022-05-17 17:09:50|1095.62|1077.82|1095.65|1077.85|1095.7|1077.9|1095.43|1077.63|8
1652807400000|2022-05-17 17:10:00|1095.66|1077.86|1095.65|1077.85|1095.8|1078|1095.38|1077.58|12
1652807410000|2022-05-17 17:10:10|1095.66|1077.86|1095.26|1077.46|1095.66|1077.86|1095.25|1077.45|13
1652807420000|2022-05-17 17:10:20|1095.22|1077.42|1095.62|1077.82|1095.66|1077.86|1095.22|1077.42|10
1652807430000|2022-05-17 17:10:30|1095.65|1077.85|1095.9|1078.1|1095.9|1078.1|1095.59|1077.79|7
1652807470000|2022-05-17 17:11:10|1096.27|1078.47|1096.33|1078.53|1096.62|1078.82|1096.27|1078.47|3
1652807490000|2022-05-17 17:11:30|1096.18|1078.38|1097.45|1079.65|1097.45|1079.65|1096.18|1078.38|10
1652807500000|2022-05-17 17:11:40|1098.11|1080.31|1098.01|1080.21|1098.13|1080.33|1097.99|1080.19|5
1652807510000|2022-05-17 17:11:50|1098|1080.2|1097.71|1079.91|1098.01|1080.21|1097.55|1079.75|14
1652807520000|2022-05-17 17:12:00|1097.47|1079.67|1097.07|1079.27|1097.47|1079.67|1097.07|1079.27|9
1652807530000|2022-05-17 17:12:10|1097.02|1079.22|1096.95|1079.15|1097.07|1079.27|1096.69|1078.89|11
1652807540000|2022-05-17 17:12:20|1096.94|1079.14|1096.54|1078.74|1096.94|1079.14|1096.28|1078.48|22
1652807550000|2022-05-17 17:12:30|1096.57|1078.77|1096.35|1078.55|1096.65|1078.85|1096.11|1078.31|18
1652807560000|2022-05-17 17:12:40|1096.34|1078.54|1095.16|1077.36|1096.34|1078.54|1095.16|1077.36|13
1652807570000|2022-05-17 17:12:50|1095.19|1077.39|1095.99|1078.19|1096.04|1078.24|1095.19|1077.39|7
1652807580000|2022-05-17 17:13:00|1096.08|1078.28|1096.92|1079.12|1096.92|1079.12|1095.99|1078.19|14
1652807600000|2022-05-17 17:13:20|1096.91|1079.11|1096.61|1078.81|1096.91|1079.11|1096.6|1078.8|5
1652807610000|2022-05-17 17:13:30|1096.63|1078.83|1096.47|1078.67|1096.92|1079.12|1096.47|1078.67|9
1652807620000|2022-05-17 17:13:40|1096.5|1078.7|1096.71|1078.91|1096.71|1078.91|1096.5|1078.7|24
1652807630000|2022-05-17 17:13:50|1096.91|1079.11|1096.92|1079.12|1096.94|1079.14|1096.91|1079.11|5
1652807640000|2022-05-17 17:14:00|1096.93|1079.13|1098.18|1080.38|1098.19|1080.39|1096.93|1079.13|11
1652807650000|2022-05-17 17:14:10|1098.21|1080.41|1098.32|1080.52|1099.5|1081.7|1098.11|1080.31|16
1652807660000|2022-05-17 17:14:20|1098.07|1080.27|1097.21|1079.41|1098.07|1080.27|1097.21|1079.41|24
1652807670000|2022-05-17 17:14:30|1097.17|1079.37|1096.7|1078.9|1097.17|1079.37|1096.32|1078.52|23
1652807680000|2022-05-17 17:14:40|1096.72|1078.92|1096.22|1078.42|1096.72|1078.92|1096.22|1078.42|14
1652807690000|2022-05-17 17:14:50|1096.21|1078.41|1095.99|1078.19|1096.3|1078.5|1095.99|1078.19|14
1652807700000|2022-05-17 17:15:00|1096.08|1078.28|1097.14|1079.34|1097.29|1079.49|1096.08|1078.28|20
1652807710000|2022-05-17 17:15:10|1097.33|1079.53|1097.54|1079.74|1098.4|1080.6|1097.33|1079.53|17
1652807720000|2022-05-17 17:15:20|1097.53|1079.73|1097.12|1079.32|1097.53|1079.73|1097.12|1079.32|14
1652807730000|2022-05-17 17:15:30|1097.11|1079.31|1097.35|1079.55|1097.7|1079.9|1097.05|1079.25|19
1652807740000|2022-05-17 17:15:40|1097.34|1079.54|1097.56|1079.76|1097.92|1080.12|1097.31|1079.51|23
1652807750000|2022-05-17 17:15:50|1097.53|1079.73|1097.27|1079.47|1097.7|1079.9|1097.21|1079.41|25
1652807760000|2022-05-17 17:16:00|1097.21|1079.41|1098.03|1080.23|1098.03|1080.23|1097.07|1079.27|7
1652807770000|2022-05-17 17:16:10|1098.47|1080.67|1098.38|1080.58|1098.5|1080.7|1097.97|1080.17|8
1652807780000|2022-05-17 17:16:20|1098.39|1080.59|1098.46|1080.66|1098.46|1080.66|1098.09|1080.29|16
1652807790000|2022-05-17 17:16:30|1098.31|1080.51|1098.45|1080.65|1098.47|1080.67|1098.24|1080.44|12
1652807800000|2022-05-17 17:16:40|1098.48|1080.68|1098.17|1080.37|1098.49|1080.69|1098.17|1080.37|18
1652807810000|2022-05-17 17:16:50|1098.23|1080.43|1098.55|1080.75|1098.75|1080.95|1098.23|1080.43|9
1652807820000|2022-05-17 17:17:00|1098.75|1080.95|1098.18|1080.38|1098.75|1080.95|1098.18|1080.38|5
1652807830000|2022-05-17 17:17:10|1098.19|1080.39|1098.53|1080.73|1098.53|1080.73|1098.19|1080.39|10
1652807840000|2022-05-17 17:17:20|1098.55|1080.75|1098.47|1080.67|1098.55|1080.75|1098.44|1080.64|4
1652807850000|2022-05-17 17:17:30|1098.5|1080.7|1098.75|1080.95|1098.75|1080.95|1098.47|1080.67|5
1652807860000|2022-05-17 17:17:40|1098.59|1080.79|1098.36|1080.56|1098.59|1080.79|1098.24|1080.44|19
1652807870000|2022-05-17 17:17:50|1098.37|1080.57|1098.85|1081.05|1098.85|1081.05|1098.37|1080.57|8
1652807880000|2022-05-17 17:18:00|1098.81|1081.01|1098.81|1081.01|1098.81|1081.01|1098.81|1081.01|1
1652807890000|2022-05-17 17:18:10|1098.85|1081.05|1098.85|1081.05|1098.85|1081.05|1098.85|1081.05|1
1652807930000|2022-05-17 17:18:50|1099.35|1081.55|1099.65|1081.85|1099.65|1081.85|1099.35|1081.55|4
1652807940000|2022-05-17 17:19:00|1100.15|1082.35|1100.15|1082.35|1100.15|1082.35|1100.15|1082.35|1
1652807950000|2022-05-17 17:19:10|1099.65|1081.85|1099.65|1081.85|1099.65|1081.85|1099.65|1081.85|1
1652807960000|2022-05-17 17:19:20|1100.15|1082.35|1100.4|1082.6|1100.4|1082.6|1099.65|1081.85|6
1652807970000|2022-05-17 17:19:30|1100.41|1082.61|1100.2|1082.4|1100.41|1082.61|1099.91|1082.11|10
1652807980000|2022-05-17 17:19:40|1100.16|1082.36|1100.06|1082.26|1100.2|1082.4|1099.92|1082.12|17
1652807990000|2022-05-17 17:19:50|1100.3|1082.5|1100.71|1082.91|1100.86|1083.06|1100.3|1082.5|15
1652808000000|2022-05-17 17:20:00|1100.53|1082.73|1100.04|1082.24|1100.53|1082.73|1100.04|1082.24|20
1652808010000|2022-05-17 17:20:10|1100|1082.2|1100.86|1083.06|1100.86|1083.06|1100|1082.2|9
1652808030000|2022-05-17 17:20:30|1100.85|1083.05|1100.86|1083.06|1100.86|1083.06|1100.85|1083.05|2
1652808040000|2022-05-17 17:20:40|1100.85|1083.05|1100.86|1083.06|1100.86|1083.06|1100.85|1083.05|2
1652808050000|2022-05-17 17:20:50|1100.85|1083.05|1100.82|1083.02|1100.85|1083.05|1100.82|1083.02|2
1652808060000|2022-05-17 17:21:00|1100.86|1083.06|1100.85|1083.05|1100.86|1083.06|1100.85|1083.05|4
1652808070000|2022-05-17 17:21:10|1100.82|1083.02|1100.86|1083.06|1100.86|1083.06|1100.81|1083.01|4
1652808080000|2022-05-17 17:21:20|1100.93|1083.13|1100.93|1083.13|1100.95|1083.15|1100.92|1083.12|4
1652808090000|2022-05-17 17:21:30|1100.92|1083.12|1101.44|1083.64|1101.44|1083.64|1100.85|1083.05|11
1652808100000|2022-05-17 17:21:40|1101.61|1083.81|1101.85|1084.05|1101.85|1084.05|1101.61|1083.81|2
1652808110000|2022-05-17 17:21:50|1101.83|1084.03|1101.85|1084.05|1101.85|1084.05|1101.83|1084.03|2
1652808120000|2022-05-17 17:22:00|1101.84|1084.04|1101.85|1084.05|1101.85|1084.05|1101.84|1084.04|2
1652808130000|2022-05-17 17:22:10|1101.82|1084.02|1101.14|1083.34|1101.82|1084.02|1101.02|1083.22|27
1652808140000|2022-05-17 17:22:20|1101.1|1083.3|1100.75|1082.95|1101.1|1083.3|1100.47|1082.67|24
1652808150000|2022-05-17 17:22:30|1100.69|1082.89|1099.98|1082.18|1100.69|1082.89|1099.98|1082.18|20
1652808160000|2022-05-17 17:22:40|1100.08|1082.28|1100.44|1082.64|1100.55|1082.75|1100.08|1082.28|19
1652808170000|2022-05-17 17:22:50|1100.41|1082.61|1100.11|1082.31|1100.41|1082.61|1100.07|1082.27|18
1652808180000|2022-05-17 17:23:00|1100.1|1082.3|1099.96|1082.16|1100.1|1082.3|1099.96|1082.16|13
1652808190000|2022-05-17 17:23:10|1099.99|1082.19|1099.93|1082.13|1100.09|1082.29|1099.93|1082.13|12
1652808200000|2022-05-17 17:23:20|1099.92|1082.12|1100.12|1082.32|1100.12|1082.32|1099.91|1082.11|6
1652808210000|2022-05-17 17:23:30|1100.13|1082.33|1100.35|1082.55|1100.35|1082.55|1100.09|1082.29|11
1652808220000|2022-05-17 17:23:40|1100.63|1082.83|1100.06|1082.26|1100.63|1082.83|1100.06|1082.26|9
1652808230000|2022-05-17 17:23:50|1100.02|1082.22|1100.63|1082.83|1100.63|1082.83|1099.97|1082.17|13
1652808240000|2022-05-17 17:24:00|1100.35|1082.55|1100.62|1082.82|1100.63|1082.83|1100.35|1082.55|3
1652808250000|2022-05-17 17:24:10|1100.63|1082.83|1100.63|1082.83|1100.63|1082.83|1100.63|1082.83|1
1652808260000|2022-05-17 17:24:20|1100.35|1082.55|1100.82|1083.02|1100.82|1083.02|1100.35|1082.55|3
1652808270000|2022-05-17 17:24:30|1101.04|1083.24|1101.03|1083.23|1101.17|1083.37|1101.03|1083.23|15
1652808280000|2022-05-17 17:24:40|1101|1083.2|1100.81|1083.01|1101|1083.2|1100.81|1083.01|8
1652808290000|2022-05-17 17:24:50|1100.77|1082.97|1100.06|1082.26|1100.77|1082.97|1100.06|1082.26|18
1652808300000|2022-05-17 17:25:00|1099.99|1082.19|1099.91|1082.11|1100.12|1082.32|1099.91|1082.11|11
1652808310000|2022-05-17 17:25:10|1099.4|1081.6|1098.26|1080.46|1099.4|1081.6|1098.23|1080.43|17
1652808320000|2022-05-17 17:25:20|1098.23|1080.43|1098.83|1081.03|1098.91|1081.11|1098.11|1080.31|15
1652808330000|2022-05-17 17:25:30|1098.82|1081.02|1098.16|1080.36|1098.82|1081.02|1098.16|1080.36|10
1652808340000|2022-05-17 17:25:40|1098.13|1080.33|1098.03|1080.23|1098.13|1080.33|1098.03|1080.23|5
1652808350000|2022-05-17 17:25:50|1097.98|1080.18|1097.14|1079.34|1097.98|1080.18|1097.14|1079.34|20
1652808360000|2022-05-17 17:26:00|1097.08|1079.28|1099|1081.2|1099.06|1081.26|1097.08|1079.28|25
1652808370000|2022-05-17 17:26:10|1099.06|1081.26|1099.05|1081.25|1099.47|1081.67|1099.05|1081.25|14
1652808380000|2022-05-17 17:26:20|1099.04|1081.24|1099.63|1081.83|1099.63|1081.83|1099.03|1081.23|17
1652808390000|2022-05-17 17:26:30|1099.15|1081.35|1099.67|1081.87|1100|1082.2|1099.13|1081.33|20
1652808400000|2022-05-17 17:26:40|1099.66|1081.86|1099.08|1081.28|1099.66|1081.86|1099.03|1081.23|23
1652808410000|2022-05-17 17:26:50|1099.04|1081.24|1099.74|1081.94|1100|1082.2|1098.98|1081.18|14
1652808420000|2022-05-17 17:27:00|1099.72|1081.92|1099.14|1081.34|1099.95|1082.15|1099.12|1081.32|24
1652808430000|2022-05-17 17:27:10|1099.27|1081.47|1099.98|1082.18|1100|1082.2|1098.97|1081.17|16
1652808440000|2022-05-17 17:27:20|1099.75|1081.95|1098.98|1081.18|1099.75|1081.95|1098.92|1081.12|15
1652808450000|2022-05-17 17:27:30|1099.14|1081.34|1098.8|1081|1100.01|1082.21|1098.8|1081|18
1652808460000|2022-05-17 17:27:40|1098.78|1080.98|1097.07|1079.27|1098.78|1080.98|1096.75|1078.95|24
1652808470000|2022-05-17 17:27:50|1097.08|1079.28|1097.89|1080.09|1097.89|1080.09|1096.54|1078.74|18
1652808480000|2022-05-17 17:28:00|1097.93|1080.13|1096.37|1078.57|1097.93|1080.13|1096.37|1078.57|21
1652808490000|2022-05-17 17:28:10|1096.29|1078.49|1096.16|1078.36|1096.3|1078.5|1096.08|1078.28|14
1652808500000|2022-05-17 17:28:20|1096.32|1078.52|1096.08|1078.28|1096.32|1078.52|1096.08|1078.28|8
1652808510000|2022-05-17 17:28:30|1095.99|1078.19|1094.44|1076.64|1095.99|1078.19|1094.44|1076.64|15
1652808520000|2022-05-17 17:28:40|1094.52|1076.72|1095.06|1077.26|1095.35|1077.55|1094.52|1076.72|26
1652808530000|2022-05-17 17:28:50|1095.03|1077.23|1094.53|1076.73|1095.33|1077.53|1094.32|1076.52|30
1652808540000|2022-05-17 17:29:00|1094.51|1076.71|1094.42|1076.62|1095.77|1077.97|1094.4|1076.6|25
1652808550000|2022-05-17 17:29:10|1094.41|1076.61|1094.75|1076.95|1095.14|1077.34|1094.41|1076.61|14
1652808560000|2022-05-17 17:29:20|1094.82|1077.02|1094.75|1076.95|1094.82|1077.02|1094.75|1076.95|2
1652808570000|2022-05-17 17:29:30|1094.77|1076.97|1094.18|1076.38|1094.83|1077.03|1094.18|1076.38|19
1652808580000|2022-05-17 17:29:40|1093.94|1076.14|1092.96|1075.16|1093.95|1076.15|1092.96|1075.16|19
1652808590000|2022-05-17 17:29:50|1092.95|1075.15|1092.66|1074.86|1092.95|1075.15|1092.64|1074.84|13
1652808600000|2022-05-17 17:30:00|1092.64|1074.84|1092.09|1074.29|1092.64|1074.84|1092.09|1074.29|22
1652808610000|2022-05-17 17:30:10|1092.05|1074.25|1092.04|1074.24|1092.05|1074.25|1091.34|1073.54|17
1652808620000|2022-05-17 17:30:20|1092.15|1074.35|1092.47|1074.67|1092.47|1074.67|1092.13|1074.33|10
1652808630000|2022-05-17 17:30:30|1092.49|1074.69|1092.87|1075.07|1092.87|1075.07|1092.49|1074.69|14
1652808640000|2022-05-17 17:30:40|1092.73|1074.93|1092.66|1074.86|1092.87|1075.07|1092.58|1074.78|16
1652808650000|2022-05-17 17:30:50|1092.67|1074.87|1093.59|1075.79|1093.59|1075.79|1092.67|1074.87|7
1652808660000|2022-05-17 17:31:00|1094.03|1076.23|1094.62|1076.82|1094.76|1076.96|1094.03|1076.23|10
1652808670000|2022-05-17 17:31:10|1094.54|1076.74|1094.76|1076.96|1094.76|1076.96|1094.29|1076.49|8
1652808680000|2022-05-17 17:31:20|1095.26|1077.46|1095.8|1078|1095.8|1078|1095.26|1077.46|3
1652808690000|2022-05-17 17:31:30|1095.91|1078.11|1096.55|1078.75|1096.55|1078.75|1095.91|1078.11|4
1652808700000|2022-05-17 17:31:40|1096.2|1078.4|1096.2|1078.4|1096.2|1078.4|1096.19|1078.39|3
1652808710000|2022-05-17 17:31:50|1096.19|1078.39|1095.6|1077.8|1096.19|1078.39|1095.24|1077.44|16
1652808720000|2022-05-17 17:32:00|1095.63|1077.83|1096.02|1078.22|1096.04|1078.24|1095.63|1077.83|9
1652808730000|2022-05-17 17:32:10|1096.01|1078.21|1095.21|1077.41|1096.2|1078.4|1095.21|1077.41|13
1652808740000|2022-05-17 17:32:20|1095.2|1077.4|1095.03|1077.23|1095.2|1077.4|1095.03|1077.23|11
1652808750000|2022-05-17 17:32:30|1095|1077.2|1093.74|1075.94|1095|1077.2|1093.62|1075.82|17
1652808760000|2022-05-17 17:32:40|1094.03|1076.23|1093.05|1075.25|1094.03|1076.23|1093.05|1075.25|23
1652808770000|2022-05-17 17:32:50|1092.88|1075.08|1093.09|1075.29|1093.09|1075.29|1092.64|1074.84|14
1652808780000|2022-05-17 17:33:00|1093.12|1075.32|1093.24|1075.44|1093.57|1075.77|1093.1|1075.3|7
1652808790000|2022-05-17 17:33:10|1093.57|1075.77|1094.71|1076.91|1094.71|1076.91|1093.57|1075.77|10
1652808800000|2022-05-17 17:33:20|1094.86|1077.06|1094.97|1077.17|1094.98|1077.18|1094.86|1077.06|4
1652808810000|2022-05-17 17:33:30|1094.96|1077.16|1095.06|1077.26|1095.48|1077.68|1094.96|1077.16|7
1652808820000|2022-05-17 17:33:40|1095.05|1077.25|1094.98|1077.18|1095.05|1077.25|1094.98|1077.18|2
1652808830000|2022-05-17 17:33:50|1095.06|1077.26|1095.06|1077.26|1095.06|1077.26|1095.06|1077.26|1
1652808840000|2022-05-17 17:34:00|1094.98|1077.18|1095.48|1077.68|1095.48|1077.68|1094.98|1077.18|4
1652808850000|2022-05-17 17:34:10|1095.8|1078|1096.89|1079.09|1097.18|1079.38|1095.8|1078|11
1652808860000|2022-05-17 17:34:20|1096.33|1078.53|1095.58|1077.78|1096.37|1078.57|1095.58|1077.78|12
1652808870000|2022-05-17 17:34:30|1095.6|1077.8|1096.51|1078.71|1096.74|1078.94|1095.6|1077.8|19
1652808880000|2022-05-17 17:34:40|1096.47|1078.67|1096.62|1078.82|1096.62|1078.82|1096.33|1078.53|13
1652808890000|2022-05-17 17:34:50|1096.85|1079.05|1096.14|1078.34|1096.85|1079.05|1096.14|1078.34|15
1652808900000|2022-05-17 17:35:00|1096.18|1078.38|1097.11|1079.31|1097.18|1079.38|1096.18|1078.38|12
1652808910000|2022-05-17 17:35:10|1097.1|1079.3|1096.16|1078.36|1097.1|1079.3|1096.16|1078.36|14
1652808920000|2022-05-17 17:35:20|1096.09|1078.29|1096.62|1078.82|1096.62|1078.82|1095.7|1077.9|23
1652808930000|2022-05-17 17:35:30|1096.63|1078.83|1096.84|1079.04|1096.84|1079.04|1096.63|1078.83|7
1652808940000|2022-05-17 17:35:40|1097.11|1079.31|1097.31|1079.51|1097.61|1079.81|1097.11|1079.31|5
1652808950000|2022-05-17 17:35:50|1097.61|1079.81|1097.96|1080.16|1098.23|1080.43|1097.31|1079.51|14
1652808960000|2022-05-17 17:36:00|1097.71|1079.91|1097.18|1079.38|1097.72|1079.92|1096.96|1079.16|19
1652808970000|2022-05-17 17:36:10|1097.19|1079.39|1096.66|1078.86|1097.21|1079.41|1096.12|1078.32|26
1652808980000|2022-05-17 17:36:20|1096.67|1078.87|1095.14|1077.34|1096.71|1078.91|1095.14|1077.34|21
1652808990000|2022-05-17 17:36:30|1095.11|1077.31|1094.98|1077.18|1095.47|1077.67|1094.87|1077.07|18
1652809000000|2022-05-17 17:36:40|1094.97|1077.17|1094.96|1077.16|1094.97|1077.17|1094.6|1076.8|18
1652809010000|2022-05-17 17:36:50|1095.07|1077.27|1094.9|1077.1|1095.07|1077.27|1094.1|1076.3|24
1652809020000|2022-05-17 17:37:00|1094.92|1077.12|1094.91|1077.11|1095.82|1078.02|1094.91|1077.11|23
1652809030000|2022-05-17 17:37:10|1094.87|1077.07|1094.83|1077.03|1094.87|1077.07|1094.54|1076.74|21
1652809040000|2022-05-17 17:37:20|1094.65|1076.85|1094.03|1076.23|1094.87|1077.07|1094.02|1076.22|25
1652809050000|2022-05-17 17:37:30|1094.18|1076.38|1094.36|1076.56|1094.82|1077.02|1094.17|1076.37|17
1652809060000|2022-05-17 17:37:40|1094.33|1076.53|1094.2|1076.4|1094.33|1076.53|1094.19|1076.39|10
1652809070000|2022-05-17 17:37:50|1094.26|1076.46|1094.48|1076.68|1094.72|1076.92|1094.26|1076.46|5
1652809080000|2022-05-17 17:38:00|1094.69|1076.89|1095.78|1077.98|1095.78|1077.98|1094.69|1076.89|15
1652809090000|2022-05-17 17:38:10|1095.79|1077.99|1095.13|1077.33|1095.79|1077.99|1095.13|1077.33|9
1652809100000|2022-05-17 17:38:20|1095.19|1077.39|1094.63|1076.83|1095.19|1077.39|1094.6|1076.8|23
1652809110000|2022-05-17 17:38:30|1094.65|1076.85|1095.27|1077.47|1095.27|1077.47|1094.65|1076.85|15
1652809120000|2022-05-17 17:38:40|1095.32|1077.52|1095.66|1077.86|1095.66|1077.86|1095.27|1077.47|10
1652809130000|2022-05-17 17:38:50|1095.67|1077.87|1095.51|1077.71|1095.67|1077.87|1095.41|1077.61|13
1652809140000|2022-05-17 17:39:00|1095.59|1077.79|1095.62|1077.82|1095.8|1078|1095.56|1077.76|11
1652809150000|2022-05-17 17:39:10|1095.61|1077.81|1095.08|1077.28|1095.61|1077.81|1094.89|1077.09|15
1652809160000|2022-05-17 17:39:20|1095.38|1077.58|1094.67|1076.87|1095.54|1077.74|1094.67|1076.87|21
1652809170000|2022-05-17 17:39:30|1094.69|1076.89|1094.89|1077.09|1094.89|1077.09|1094.69|1076.89|6
1652809180000|2022-05-17 17:39:40|1094.97|1077.17|1094.88|1077.08|1095.08|1077.28|1094.88|1077.08|11
1652809190000|2022-05-17 17:39:50|1094.87|1077.07|1094.84|1077.04|1094.87|1077.07|1094.65|1076.85|8
1652809200000|2022-05-17 17:40:00|1094.87|1077.07|1094.25|1076.45|1094.99|1077.19|1094.25|1076.45|16
1652809210000|2022-05-17 17:40:10|1094.34|1076.54|1093.94|1076.14|1094.42|1076.62|1093.94|1076.14|13
1652809220000|2022-05-17 17:40:20|1093.96|1076.16|1094.46|1076.66|1094.46|1076.66|1093.85|1076.05|22
1652809230000|2022-05-17 17:40:30|1094.47|1076.67|1093.85|1076.05|1094.56|1076.76|1093.85|1076.05|12
1652809240000|2022-05-17 17:40:40|1094.07|1076.27|1094.56|1076.76|1094.56|1076.76|1093.84|1076.04|18
1652809250000|2022-05-17 17:40:50|1094.73|1076.93|1094.73|1076.93|1094.73|1076.93|1094.73|1076.93|1
1652809260000|2022-05-17 17:41:00|1094.97|1077.17|1095.38|1077.58|1095.38|1077.58|1094.97|1077.17|5
1652809270000|2022-05-17 17:41:10|1095.64|1077.84|1094.24|1076.44|1095.64|1077.84|1094.24|1076.44|21
1652809280000|2022-05-17 17:41:20|1094.29|1076.49|1094.36|1076.56|1094.6|1076.8|1093.68|1075.88|23
1652809290000|2022-05-17 17:41:30|1094.39|1076.59|1093.92|1076.12|1094.4|1076.6|1093.62|1075.82|25
1652809300000|2022-05-17 17:41:40|1094.05|1076.25|1093.78|1075.98|1094.05|1076.25|1093.62|1075.82|20
1652809310000|2022-05-17 17:41:50|1093.82|1076.02|1092.89|1075.09|1093.86|1076.06|1092.88|1075.08|19
1652809320000|2022-05-17 17:42:00|1092.97|1075.17|1092.87|1075.07|1093.19|1075.39|1092.82|1075.02|16
1652809330000|2022-05-17 17:42:10|1092.86|1075.06|1093.32|1075.52|1093.34|1075.54|1092.78|1074.98|12
1652809340000|2022-05-17 17:42:20|1093.31|1075.51|1093.47|1075.67|1093.73|1075.93|1093.23|1075.43|20
1652809350000|2022-05-17 17:42:30|1093.34|1075.54|1093.33|1075.53|1093.38|1075.58|1093.19|1075.39|15
1652809360000|2022-05-17 17:42:40|1093.17|1075.37|1093.08|1075.28|1093.23|1075.43|1092.78|1074.98|20
1652809370000|2022-05-17 17:42:50|1093.07|1075.27|1093.06|1075.26|1093.17|1075.37|1093|1075.2|9
1652809380000|2022-05-17 17:43:00|1093.07|1075.27|1092.44|1074.64|1093.07|1075.27|1092.4|1074.6|14
1652809390000|2022-05-17 17:43:10|1092.55|1074.75|1092.37|1074.57|1093.05|1075.25|1092.37|1074.57|22
1652809400000|2022-05-17 17:43:20|1092.36|1074.56|1092.61|1074.81|1092.61|1074.81|1092.12|1074.32|16
1652809410000|2022-05-17 17:43:30|1092.63|1074.83|1092.69|1074.89|1092.69|1074.89|1092.49|1074.69|14
1652809420000|2022-05-17 17:43:40|1092.81|1075.01|1092.67|1074.87|1092.81|1075.01|1092.66|1074.86|7
1652809430000|2022-05-17 17:43:50|1092.66|1074.86|1092.62|1074.82|1092.66|1074.86|1092.62|1074.82|2
1652809440000|2022-05-17 17:44:00|1092.63|1074.83|1092.69|1074.89|1092.69|1074.89|1092.63|1074.83|3
1652809450000|2022-05-17 17:44:10|1092.66|1074.86|1092.65|1074.85|1092.66|1074.86|1092.5|1074.7|12
1652809460000|2022-05-17 17:44:20|1092.7|1074.9|1092.81|1075.01|1092.81|1075.01|1092.7|1074.9|2
1652809470000|2022-05-17 17:44:30|1092.71|1074.91|1092.64|1074.84|1092.81|1075.01|1092.59|1074.79|7
1652809480000|2022-05-17 17:44:40|1092.65|1074.85|1092.57|1074.77|1092.81|1075.01|1092.57|1074.77|5
1652809490000|2022-05-17 17:44:50|1092.58|1074.78|1092.65|1074.85|1092.69|1074.89|1092.58|1074.78|6
1652809500000|2022-05-17 17:45:00|1092.59|1074.79|1092.61|1074.81|1092.65|1074.85|1092.59|1074.79|6
1652809510000|2022-05-17 17:45:10|1092.57|1074.77|1092.16|1074.36|1092.59|1074.79|1092.08|1074.28|11
1652809520000|2022-05-17 17:45:20|1092.15|1074.35|1091.9|1074.1|1092.15|1074.35|1091.68|1073.88|21
1652809530000|2022-05-17 17:45:30|1092.02|1074.22|1091.89|1074.09|1092.09|1074.29|1091.78|1073.98|15
1652809540000|2022-05-17 17:45:40|1091.76|1073.96|1091.66|1073.86|1091.99|1074.19|1091.66|1073.86|15
1652809550000|2022-05-17 17:45:50|1091.7|1073.9|1091.42|1073.62|1091.84|1074.04|1091.42|1073.62|17
1652809560000|2022-05-17 17:46:00|1091.39|1073.59|1091.36|1073.56|1091.43|1073.63|1091.36|1073.56|6
1652809570000|2022-05-17 17:46:10|1091.34|1073.54|1091.12|1073.32|1091.34|1073.54|1091.12|1073.32|2
1652809580000|2022-05-17 17:46:20|1091.38|1073.58|1091.34|1073.54|1091.38|1073.58|1091.12|1073.32|8
1652809590000|2022-05-17 17:46:30|1091.43|1073.63|1091.4|1073.6|1091.78|1073.98|1091.4|1073.6|21
1652809600000|2022-05-17 17:46:40|1091.12|1073.32|1090.19|1072.39|1091.34|1073.54|1090.18|1072.38|17
1652809610000|2022-05-17 17:46:50|1090.21|1072.41|1090.27|1072.47|1090.27|1072.47|1090.15|1072.35|10
1652809620000|2022-05-17 17:47:00|1090.34|1072.54|1091.07|1073.27|1091.07|1073.27|1090.34|1072.54|8
1652809630000|2022-05-17 17:47:10|1091.1|1073.3|1091.23|1073.43|1091.78|1073.98|1091.1|1073.3|27
1652809640000|2022-05-17 17:47:20|1091.2|1073.4|1091.96|1074.16|1092.08|1074.28|1091.17|1073.37|15
1652809650000|2022-05-17 17:47:30|1091.74|1073.94|1092.38|1074.58|1092.38|1074.58|1091.74|1073.94|12
1652809660000|2022-05-17 17:47:40|1092.33|1074.53|1093.66|1075.86|1093.66|1075.86|1092.33|1074.53|10
1652809670000|2022-05-17 17:47:50|1093.64|1075.84|1093.31|1075.51|1093.64|1075.84|1093.12|1075.32|23
1652809680000|2022-05-17 17:48:00|1093.33|1075.53|1093.6|1075.8|1093.64|1075.84|1093.33|1075.53|8
1652809690000|2022-05-17 17:48:10|1093.58|1075.78|1093.28|1075.48|1093.6|1075.8|1093.18|1075.38|15
1652809700000|2022-05-17 17:48:20|1093.31|1075.51|1093.09|1075.29|1093.61|1075.81|1093.09|1075.29|18
1652809710000|2022-05-17 17:48:30|1093.08|1075.28|1093.25|1075.45|1093.25|1075.45|1093.06|1075.26|5
1652809720000|2022-05-17 17:48:40|1093.23|1075.43|1093.59|1075.79|1093.61|1075.81|1093.23|1075.43|11
1652809730000|2022-05-17 17:48:50|1093.61|1075.81|1093.61|1075.81|1093.61|1075.81|1093.61|1075.81|1
1652809740000|2022-05-17 17:49:00|1093.78|1075.98|1094.55|1076.75|1094.73|1076.93|1093.78|1075.98|10
1652809750000|2022-05-17 17:49:10|1094.73|1076.93|1094.49|1076.69|1094.73|1076.93|1094.49|1076.69|8
1652809760000|2022-05-17 17:49:20|1094.13|1076.33|1093.93|1076.13|1094.13|1076.33|1093.69|1075.89|10
1652809770000|2022-05-17 17:49:30|1093.99|1076.19|1093.63|1075.83|1093.99|1076.19|1093.31|1075.51|12
1652809780000|2022-05-17 17:49:40|1093.62|1075.82|1094.55|1076.75|1094.55|1076.75|1093.62|1075.82|14
1652809790000|2022-05-17 17:49:50|1094.73|1076.93|1095.01|1077.21|1095.01|1077.21|1094.55|1076.75|5
1652809800000|2022-05-17 17:50:00|1094.96|1077.16|1095.19|1077.39|1095.19|1077.39|1094.66|1076.86|18
1652809810000|2022-05-17 17:50:10|1095.17|1077.37|1095.06|1077.26|1095.18|1077.38|1095.05|1077.25|5
1652809820000|2022-05-17 17:50:20|1095.04|1077.24|1095.07|1077.27|1095.19|1077.39|1095.04|1077.24|6
1652809830000|2022-05-17 17:50:30|1095.08|1077.28|1095.32|1077.52|1095.61|1077.81|1095.08|1077.28|8
1652809840000|2022-05-17 17:50:40|1095.11|1077.31|1094.74|1076.94|1095.11|1077.31|1094.74|1076.94|8
1652809850000|2022-05-17 17:50:50|1094.73|1076.93|1094.66|1076.86|1094.84|1077.04|1094.6|1076.8|14
1652809860000|2022-05-17 17:51:00|1094.69|1076.89|1094.92|1077.12|1094.92|1077.12|1094.67|1076.87|6
1652809870000|2022-05-17 17:51:10|1094.88|1077.08|1094.74|1076.94|1094.92|1077.12|1094.6|1076.8|15
1652809880000|2022-05-17 17:51:20|1094.7|1076.9|1094.03|1076.23|1094.7|1076.9|1094|1076.2|14
1652809890000|2022-05-17 17:51:30|1094.02|1076.22|1093.67|1075.87|1094.02|1076.22|1093.27|1075.47|11
1652809900000|2022-05-17 17:51:40|1093.71|1075.91|1093.85|1076.05|1093.91|1076.11|1093.24|1075.44|17
1652809910000|2022-05-17 17:51:50|1094.03|1076.23|1094.19|1076.39|1094.19|1076.39|1093.7|1075.9|21
1652809920000|2022-05-17 17:52:00|1094.25|1076.45|1094.92|1077.12|1094.92|1077.12|1094.25|1076.45|13
1652809930000|2022-05-17 17:52:10|1094.88|1077.08|1094.65|1076.85|1094.88|1077.08|1094.54|1076.74|9
1652809940000|2022-05-17 17:52:20|1094.77|1076.97|1094.85|1077.05|1094.85|1077.05|1094.77|1076.97|3
1652809950000|2022-05-17 17:52:30|1094.68|1076.88|1094.66|1076.86|1094.68|1076.88|1094.64|1076.84|6
1652809960000|2022-05-17 17:52:40|1094.76|1076.96|1094.55|1076.75|1094.76|1076.96|1094.55|1076.75|5
1652809970000|2022-05-17 17:52:50|1094.68|1076.88|1094.21|1076.41|1094.75|1076.95|1094.21|1076.41|11
1652809980000|2022-05-17 17:53:00|1094.2|1076.4|1094.69|1076.89|1094.73|1076.93|1094.17|1076.37|10
1652809990000|2022-05-17 17:53:10|1094.72|1076.92|1094.92|1077.12|1094.92|1077.12|1094.72|1076.92|3
1652810000000|2022-05-17 17:53:20|1094.9|1077.1|1094.68|1076.88|1094.9|1077.1|1094.64|1076.84|3
1652810010000|2022-05-17 17:53:30|1094.67|1076.87|1094.14|1076.34|1094.67|1076.87|1094.12|1076.32|12
1652810020000|2022-05-17 17:53:40|1094.13|1076.33|1094.72|1076.92|1094.75|1076.95|1094.1|1076.3|11
1652810040000|2022-05-17 17:54:00|1094.69|1076.89|1094.6|1076.8|1094.69|1076.89|1094.59|1076.79|10
1652810050000|2022-05-17 17:54:10|1094.57|1076.77|1094.12|1076.32|1094.57|1076.77|1094.12|1076.32|12
1652810060000|2022-05-17 17:54:20|1094.09|1076.29|1094.06|1076.26|1094.12|1076.32|1094.06|1076.26|6
1652810070000|2022-05-17 17:54:30|1094.03|1076.23|1094.22|1076.42|1094.23|1076.43|1094.02|1076.22|8
1652810080000|2022-05-17 17:54:40|1094.18|1076.38|1093.87|1076.07|1094.18|1076.38|1093.79|1075.99|12
1652810090000|2022-05-17 17:54:50|1093.84|1076.04|1093.81|1076.01|1093.84|1076.04|1093.81|1076.01|6
1652810100000|2022-05-17 17:55:00|1093.8|1076|1093.16|1075.36|1094.05|1076.25|1093.16|1075.36|23
1652810110000|2022-05-17 17:55:10|1093.13|1075.33|1093.32|1075.52|1093.33|1075.53|1092.89|1075.09|18
1652810120000|2022-05-17 17:55:20|1093.2|1075.4|1092.81|1075.01|1093.2|1075.4|1092.76|1074.96|16
1652810130000|2022-05-17 17:55:30|1092.8|1075|1093.12|1075.32|1093.12|1075.32|1092.73|1074.93|21
1652810140000|2022-05-17 17:55:40|1093.11|1075.31|1093.5|1075.7|1093.5|1075.7|1093.11|1075.31|14
1652810150000|2022-05-17 17:55:50|1093.49|1075.69|1093.09|1075.29|1093.49|1075.69|1092.83|1075.03|9
1652810160000|2022-05-17 17:56:00|1093.12|1075.32|1092.3|1074.5|1093.5|1075.7|1092.3|1074.5|24
1652810170000|2022-05-17 17:56:10|1091.83|1074.03|1090.68|1072.88|1091.86|1074.06|1090.61|1072.81|34
1652810180000|2022-05-17 17:56:20|1090.65|1072.85|1091.1|1073.3|1091.1|1073.3|1090.25|1072.45|16
1652810190000|2022-05-17 17:56:30|1091.09|1073.29|1091.05|1073.25|1091.09|1073.29|1091.05|1073.25|3
1652810200000|2022-05-17 17:56:40|1091.04|1073.24|1090.38|1072.58|1091.04|1073.24|1090.16|1072.36|17
1652810210000|2022-05-17 17:56:50|1090.36|1072.56|1090.21|1072.41|1090.72|1072.92|1090.21|1072.41|17
1652810220000|2022-05-17 17:57:00|1090.3|1072.5|1090.62|1072.82|1090.72|1072.92|1090.3|1072.5|13
1652810230000|2022-05-17 17:57:10|1090.29|1072.49|1090.12|1072.32|1090.29|1072.49|1089.82|1072.02|20
1652810240000|2022-05-17 17:57:20|1090.13|1072.33|1090.71|1072.91|1090.71|1072.91|1090.13|1072.33|16
1652810250000|2022-05-17 17:57:30|1090.72|1072.92|1090.55|1072.75|1090.77|1072.97|1090.17|1072.37|20
1652810260000|2022-05-17 17:57:40|1090.66|1072.86|1090.66|1072.86|1090.7|1072.9|1090.63|1072.83|12
1652810270000|2022-05-17 17:57:50|1090.65|1072.85|1090.71|1072.91|1090.71|1072.91|1090.61|1072.81|14
1652810280000|2022-05-17 17:58:00|1090.66|1072.86|1090.72|1072.92|1090.72|1072.92|1090.66|1072.86|4
1652810290000|2022-05-17 17:58:10|1090.71|1072.91|1090.14|1072.34|1090.71|1072.91|1090.14|1072.34|9
1652810300000|2022-05-17 17:58:20|1090.12|1072.32|1090.09|1072.29|1090.12|1072.32|1090.09|1072.29|2
1652810310000|2022-05-17 17:58:30|1090.04|1072.24|1089.87|1072.07|1090.04|1072.24|1089.87|1072.07|6
1652810320000|2022-05-17 17:58:40|1089.86|1072.06|1090.23|1072.43|1090.88|1073.08|1089.85|1072.05|19
1652810330000|2022-05-17 17:58:50|1090.22|1072.42|1089.83|1072.03|1090.22|1072.42|1089.61|1071.81|15
1652810340000|2022-05-17 17:59:00|1089.9|1072.1|1089.7|1071.9|1090.06|1072.26|1089.7|1071.9|14
1652810350000|2022-05-17 17:59:10|1089.68|1071.88|1089.7|1071.9|1089.94|1072.14|1089.68|1071.88|12
1652810360000|2022-05-17 17:59:20|1089.69|1071.89|1089.06|1071.26|1089.69|1071.89|1088.53|1070.73|19
1652810370000|2022-05-17 17:59:30|1089.17|1071.37|1087.3|1069.5|1089.17|1071.37|1087.3|1069.5|23
1652810380000|2022-05-17 17:59:40|1087.28|1069.48|1086.69|1068.89|1087.28|1069.48|1086.69|1068.89|16
1652810390000|2022-05-17 17:59:50|1086.43|1068.63|1085.76|1067.96|1086.43|1068.63|1085.76|1067.96|8
1652810400000|2022-05-17 18:00:00|1085.72|1067.92|1086.78|1068.98|1086.89|1069.09|1085.66|1067.86|21
1652810410000|2022-05-17 18:00:10|1086.74|1068.94|1085.4|1067.6|1086.74|1068.94|1085.4|1067.6|27
1652810420000|2022-05-17 18:00:20|1085.37|1067.57|1083.18|1065.38|1085.37|1067.57|1083.18|1065.38|18
1652810430000|2022-05-17 18:00:30|1083.16|1065.36|1082.93|1065.13|1083.24|1065.44|1082.93|1065.13|15
1652810440000|2022-05-17 18:00:40|1082.84|1065.04|1082.79|1064.99|1082.84|1065.04|1082.79|1064.99|3
1652810450000|2022-05-17 18:00:50|1082.34|1064.54|1081.58|1063.78|1082.34|1064.54|1081.58|1063.78|7
1652810460000|2022-05-17 18:01:00|1081.73|1063.93|1083.07|1065.27|1083.07|1065.27|1081.71|1063.91|16
1652810470000|2022-05-17 18:01:10|1083.03|1065.23|1083.82|1066.02|1083.82|1066.02|1083.03|1065.23|11
1652810480000|2022-05-17 18:01:20|1083.75|1065.95|1083.73|1065.93|1084.1|1066.3|1083.73|1065.93|15
1652810490000|2022-05-17 18:01:30|1083.76|1065.96|1083.6|1065.8|1083.97|1066.17|1083.58|1065.78|10
1652810500000|2022-05-17 18:01:40|1083.7|1065.9|1083.41|1065.61|1083.97|1066.17|1083.41|1065.61|13
1652810510000|2022-05-17 18:01:50|1083.37|1065.57|1083.18|1065.38|1083.37|1065.57|1083.11|1065.31|9
1652810520000|2022-05-17 18:02:00|1083.19|1065.39|1082.89|1065.09|1083.97|1066.17|1082.89|1065.09|18
1652810530000|2022-05-17 18:02:10|1082.56|1064.76|1082.14|1064.34|1082.8|1065|1081.85|1064.05|26
1652810540000|2022-05-17 18:02:20|1082.2|1064.4|1082.8|1065|1083.03|1065.23|1082.2|1064.4|16
1652810550000|2022-05-17 18:02:30|1083.03|1065.23|1082.74|1064.94|1083.03|1065.23|1082.42|1064.62|9
1652810560000|2022-05-17 18:02:40|1082.8|1065|1081.95|1064.15|1082.88|1065.08|1081.95|1064.15|27
1652810570000|2022-05-17 18:02:50|1081.92|1064.12|1081.51|1063.71|1081.98|1064.18|1081.5|1063.7|13
1652810580000|2022-05-17 18:03:00|1081.62|1063.82|1082.23|1064.43|1082.49|1064.69|1081.62|1063.82|20
1652810590000|2022-05-17 18:03:10|1082.24|1064.44|1082.86|1065.06|1082.9|1065.1|1082.24|1064.44|18
1652810600000|2022-05-17 18:03:20|1082.9|1065.1|1082.89|1065.09|1083.22|1065.42|1082.89|1065.09|15
1652810610000|2022-05-17 18:03:30|1082.88|1065.08|1082.33|1064.53|1082.94|1065.14|1082.33|1064.53|18
1652810620000|2022-05-17 18:03:40|1082.31|1064.51|1082.66|1064.86|1082.82|1065.02|1082.22|1064.42|17
1652810630000|2022-05-17 18:03:50|1082.68|1064.88|1082.38|1064.58|1082.72|1064.92|1082.29|1064.49|16
1652810640000|2022-05-17 18:04:00|1082.39|1064.59|1081.87|1064.07|1082.7|1064.9|1081.85|1064.05|24
1652810650000|2022-05-17 18:04:10|1081.88|1064.08|1081.74|1063.94|1082.23|1064.43|1081.74|1063.94|18
1652810660000|2022-05-17 18:04:20|1081.7|1063.9|1081.56|1063.76|1081.7|1063.9|1081.54|1063.74|15
1652810670000|2022-05-17 18:04:30|1081.51|1063.71|1080.7|1062.9|1081.51|1063.71|1080.7|1062.9|19
1652810680000|2022-05-17 18:04:40|1080.5|1062.7|1080.39|1062.59|1080.5|1062.7|1080.31|1062.51|15
1652810690000|2022-05-17 18:04:50|1080.34|1062.54|1081.09|1063.29|1081.15|1063.35|1080.34|1062.54|19
1652810700000|2022-05-17 18:05:00|1081.11|1063.31|1081.72|1063.92|1081.72|1063.92|1080.78|1062.98|17
1652810710000|2022-05-17 18:05:10|1081.64|1063.84|1081.24|1063.44|1081.74|1063.94|1081.14|1063.34|17
1652810720000|2022-05-17 18:05:20|1081.25|1063.45|1081.46|1063.66|1081.74|1063.94|1081.25|1063.45|14
1652810730000|2022-05-17 18:05:30|1081.47|1063.67|1081.15|1063.35|1081.47|1063.67|1080.95|1063.15|16
1652810740000|2022-05-17 18:05:40|1081.16|1063.36|1081.31|1063.51|1081.31|1063.51|1081.16|1063.36|4
1652810750000|2022-05-17 18:05:50|1081.65|1063.85|1081.05|1063.25|1081.65|1063.85|1080.99|1063.19|20
1652810760000|2022-05-17 18:06:00|1081.01|1063.21|1081.4|1063.6|1081.4|1063.6|1081.01|1063.21|10
1652810770000|2022-05-17 18:06:10|1081.35|1063.55|1081.01|1063.21|1081.35|1063.55|1080.93|1063.13|12
1652810780000|2022-05-17 18:06:20|1080.93|1063.13|1080.41|1062.61|1080.93|1063.13|1080.37|1062.57|14
1652810790000|2022-05-17 18:06:30|1080.48|1062.68|1080.43|1062.63|1080.51|1062.71|1080.38|1062.58|11
1652810800000|2022-05-17 18:06:40|1080.41|1062.61|1080.52|1062.72|1081.24|1063.44|1080.41|1062.61|15
1652810810000|2022-05-17 18:06:50|1080.49|1062.69|1080.44|1062.64|1080.72|1062.92|1080.44|1062.64|14
1652810820000|2022-05-17 18:07:00|1080.42|1062.62|1081|1063.2|1081|1063.2|1080.4|1062.6|18
1652810830000|2022-05-17 18:07:10|1081.04|1063.24|1081.16|1063.36|1081.17|1063.37|1081.04|1063.24|8
1652810840000|2022-05-17 18:07:20|1081.17|1063.37|1081.41|1063.61|1081.49|1063.69|1081.17|1063.37|14
1652810850000|2022-05-17 18:07:30|1081.49|1063.69|1081.44|1063.64|1081.49|1063.69|1081.15|1063.35|10
1652810860000|2022-05-17 18:07:40|1081.37|1063.57|1081.5|1063.7|1081.5|1063.7|1081.2|1063.4|8
1652810870000|2022-05-17 18:07:50|1081.56|1063.76|1082.15|1064.35|1082.15|1064.35|1081.56|1063.76|6
1652810880000|2022-05-17 18:08:00|1082.29|1064.49|1082.22|1064.42|1082.6|1064.8|1082.1|1064.3|10
1652810890000|2022-05-17 18:08:10|1082.23|1064.43|1083.57|1065.77|1083.57|1065.77|1082.23|1064.43|20
1652810900000|2022-05-17 18:08:20|1083.97|1066.17|1085.49|1067.69|1085.49|1067.69|1083.97|1066.17|21
1652810910000|2022-05-17 18:08:30|1085.6|1067.8|1085.76|1067.96|1085.76|1067.96|1085.51|1067.71|12
1652810920000|2022-05-17 18:08:40|1085.97|1068.17|1088.13|1070.33|1088.13|1070.33|1085.97|1068.17|11
1652810930000|2022-05-17 18:08:50|1088.63|1070.83|1092.66|1074.86|1092.87|1075.07|1088.63|1070.83|14
1652810940000|2022-05-17 18:09:00|1092.64|1074.84|1091.76|1073.96|1092.92|1075.12|1091.27|1073.47|29
1652810950000|2022-05-17 18:09:10|1091.78|1073.98|1089.45|1071.65|1091.78|1073.98|1089.45|1071.65|25
1652810960000|2022-05-17 18:09:20|1089.66|1071.86|1091.4|1073.6|1091.4|1073.6|1089.38|1071.58|27
1652810970000|2022-05-17 18:09:30|1091.43|1073.63|1091.16|1073.36|1092.04|1074.24|1091.16|1073.36|18
1652810980000|2022-05-17 18:09:40|1091.12|1073.32|1093.1|1075.3|1093.1|1075.3|1091.09|1073.29|23
1652810990000|2022-05-17 18:09:50|1093.11|1075.31|1094.41|1076.61|1094.69|1076.89|1093.11|1075.31|18
1652811000000|2022-05-17 18:10:00|1094.42|1076.62|1092.64|1074.84|1094.42|1076.62|1092.64|1074.84|24
1652811010000|2022-05-17 18:10:10|1092.72|1074.92|1090.44|1072.64|1092.78|1074.98|1090.44|1072.64|32
1652811020000|2022-05-17 18:10:20|1090.4|1072.6|1089.74|1071.94|1090.4|1072.6|1089.12|1071.32|27
1652811030000|2022-05-17 18:10:30|1089.73|1071.93|1089.81|1072.01|1090.14|1072.34|1088.93|1071.13|31
1652811040000|2022-05-17 18:10:40|1089.75|1071.95|1089.64|1071.84|1090.16|1072.36|1089.26|1071.46|32
1652811050000|2022-05-17 18:10:50|1089.65|1071.85|1089.31|1071.51|1089.97|1072.17|1089.3|1071.5|24
1652811060000|2022-05-17 18:11:00|1089.34|1071.54|1090.32|1072.52|1090.32|1072.52|1089.08|1071.28|24
1652811070000|2022-05-17 18:11:10|1090.33|1072.53|1091.01|1073.21|1091.17|1073.37|1090.33|1072.53|13
1652811080000|2022-05-17 18:11:20|1091.04|1073.24|1090.82|1073.02|1091.17|1073.37|1090.8|1073|10
1652811090000|2022-05-17 18:11:30|1090.89|1073.09|1088.7|1070.9|1090.89|1073.09|1088.7|1070.9|27
1652811100000|2022-05-17 18:11:40|1088.69|1070.89|1084.89|1067.09|1088.69|1070.89|1084.89|1067.09|24
1652811110000|2022-05-17 18:11:50|1085.08|1067.28|1084.54|1066.74|1085.27|1067.47|1084.49|1066.69|28
1652811120000|2022-05-17 18:12:00|1084.81|1067.01|1086.69|1068.89|1086.69|1068.89|1084.54|1066.74|23
1652811130000|2022-05-17 18:12:10|1086.71|1068.91|1086.38|1068.58|1086.74|1068.94|1086|1068.2|30
1652811140000|2022-05-17 18:12:20|1086.45|1068.65|1086.75|1068.95|1087.12|1069.32|1086.45|1068.65|9
1652811150000|2022-05-17 18:12:30|1086.63|1068.83|1087.2|1069.4|1088.06|1070.26|1086.63|1068.83|31
1652811160000|2022-05-17 18:12:40|1087.28|1069.48|1086.37|1068.57|1087.9|1070.1|1086.29|1068.49|26
1652811170000|2022-05-17 18:12:50|1086.35|1068.55|1085.06|1067.26|1086.35|1068.55|1084.97|1067.17|32
1652811180000|2022-05-17 18:13:00|1084.95|1067.15|1085.18|1067.38|1085.7|1067.9|1084.69|1066.89|26
1652811190000|2022-05-17 18:13:10|1085.16|1067.36|1082.96|1065.16|1085.16|1067.36|1082.84|1065.04|16
1652811200000|2022-05-17 18:13:20|1082.94|1065.14|1082.03|1064.23|1082.94|1065.14|1081.76|1063.96|26
1652811210000|2022-05-17 18:13:30|1081.72|1063.92|1080.87|1063.07|1081.79|1063.99|1079.71|1061.91|22
1652811220000|2022-05-17 18:13:40|1080.37|1062.57|1078.94|1061.14|1080.87|1063.07|1078.4|1060.6|32
1652811230000|2022-05-17 18:13:50|1078.97|1061.17|1079.16|1061.36|1079.39|1061.59|1078.39|1060.59|32
1652811240000|2022-05-17 18:14:00|1079.08|1061.28|1076.4|1058.6|1079.08|1061.28|1076.4|1058.6|26
1652811250000|2022-05-17 18:14:10|1076.33|1058.53|1077.7|1059.9|1078.25|1060.45|1076.21|1058.41|26
1652811260000|2022-05-17 18:14:20|1077.69|1059.89|1079.99|1062.19|1079.99|1062.19|1077.68|1059.88|26
1652811270000|2022-05-17 18:14:30|1080.21|1062.41|1078.69|1060.89|1080.71|1062.91|1078.37|1060.57|21
1652811280000|2022-05-17 18:14:40|1078.66|1060.86|1078.37|1060.57|1079.05|1061.25|1078.21|1060.41|26
1652811290000|2022-05-17 18:14:50|1078.41|1060.61|1079.6|1061.8|1079.6|1061.8|1078.41|1060.61|24
1652811300000|2022-05-17 18:15:00|1079.82|1062.02|1079.36|1061.56|1080.23|1062.43|1078.4|1060.6|31
1652811310000|2022-05-17 18:15:10|1079.42|1061.62|1078.37|1060.57|1079.46|1061.66|1078.36|1060.56|33
1652811320000|2022-05-17 18:15:20|1078.38|1060.58|1078.39|1060.59|1079.68|1061.88|1078.17|1060.37|33
1652811330000|2022-05-17 18:15:30|1078.35|1060.55|1076.64|1058.84|1078.65|1060.85|1076.4|1058.6|31
1652811340000|2022-05-17 18:15:40|1076.65|1058.85|1076.12|1058.32|1076.95|1059.15|1075.73|1057.93|24
1652811350000|2022-05-17 18:15:50|1076.19|1058.39|1076.23|1058.43|1076.23|1058.43|1075.66|1057.86|19
1652811360000|2022-05-17 18:16:00|1076.1|1058.3|1076.3|1058.5|1076.95|1059.15|1076.05|1058.25|30
1652811370000|2022-05-17 18:16:10|1076.12|1058.32|1076.25|1058.45|1076.78|1058.98|1076.03|1058.23|28
1652811380000|2022-05-17 18:16:20|1076.11|1058.31|1077.46|1059.66|1077.9|1060.1|1075.94|1058.14|28
1652811390000|2022-05-17 18:16:30|1077.36|1059.56|1077.42|1059.62|1077.78|1059.98|1077.02|1059.22|28
1652811400000|2022-05-17 18:16:40|1077.46|1059.66|1077.8|1060|1077.9|1060.1|1077.45|1059.65|11
1652811410000|2022-05-17 18:16:50|1077.78|1059.98|1077.73|1059.93|1077.8|1060|1077.51|1059.71|15
1652811420000|2022-05-17 18:17:00|1077.8|1060|1077.33|1059.53|1077.83|1060.03|1076.84|1059.04|27
1652811430000|2022-05-17 18:17:10|1077.39|1059.59|1075.85|1058.05|1077.45|1059.65|1075.66|1057.86|26
1652811440000|2022-05-17 18:17:20|1075.66|1057.86|1073.23|1055.43|1075.78|1057.98|1073.23|1055.43|25
1652811450000|2022-05-17 18:17:30|1072.85|1055.05|1069.9|1052.1|1072.85|1055.05|1069.9|1052.1|11
1652811460000|2022-05-17 18:17:40|1070.16|1052.36|1070.93|1053.13|1071.31|1053.51|1069.9|1052.1|28
1652811470000|2022-05-17 18:17:50|1070.91|1053.11|1069.79|1051.99|1071.34|1053.54|1069.79|1051.99|24
1652811480000|2022-05-17 18:18:00|1069.29|1051.49|1067.67|1049.87|1069.29|1051.49|1067.67|1049.87|16
1652811490000|2022-05-17 18:18:10|1067.66|1049.86|1068.03|1050.23|1068.18|1050.38|1067.45|1049.65|20
1652811500000|2022-05-17 18:18:20|1068.02|1050.22|1068.99|1051.19|1068.99|1051.19|1067.14|1049.34|21
1652811510000|2022-05-17 18:18:30|1068.49|1050.69|1068.52|1050.72|1069.93|1052.13|1068.4|1050.6|17
1652811520000|2022-05-17 18:18:40|1068.4|1050.6|1066.78|1048.98|1068.8|1051|1066.78|1048.98|31
1652811530000|2022-05-17 18:18:50|1066.31|1048.51|1062.83|1045.03|1066.31|1048.51|1062.83|1045.03|30
1652811540000|2022-05-17 18:19:00|1063.26|1045.46|1065.01|1047.21|1066.06|1048.26|1063.25|1045.45|17
1652811550000|2022-05-17 18:19:10|1064.98|1047.18|1062.4|1044.6|1064.98|1047.18|1062.19|1044.39|24
1652811560000|2022-05-17 18:19:20|1062.49|1044.69|1064.15|1046.35|1064.22|1046.42|1062.49|1044.69|22
1652811570000|2022-05-17 18:19:30|1064.22|1046.42|1064.67|1046.87|1065.1|1047.3|1064.18|1046.38|17
1652811580000|2022-05-17 18:19:40|1064.25|1046.45|1064.27|1046.47|1064.67|1046.87|1063.76|1045.96|21
1652811590000|2022-05-17 18:19:50|1064.36|1046.56|1065.21|1047.41|1065.26|1047.46|1064.22|1046.42|22
1652811600000|2022-05-17 18:20:00|1065.26|1047.46|1065.63|1047.83|1065.63|1047.83|1064.77|1046.97|14
1652811610000|2022-05-17 18:20:10|1065.68|1047.88|1062.27|1044.47|1065.68|1047.88|1062.27|1044.47|17
1652811620000|2022-05-17 18:20:20|1062.76|1044.96|1061.32|1043.52|1062.95|1045.15|1061.25|1043.45|22
1652811630000|2022-05-17 18:20:30|1061.27|1043.47|1060.93|1043.13|1062.12|1044.32|1060.93|1043.13|21
1652811640000|2022-05-17 18:20:40|1060.5|1042.7|1061.11|1043.31|1061.6|1043.8|1060.26|1042.46|15
1652811650000|2022-05-17 18:20:50|1061.12|1043.32|1064.07|1046.27|1064.07|1046.27|1061.1|1043.3|18
1652811660000|2022-05-17 18:21:00|1063.75|1045.95|1062.63|1044.83|1063.75|1045.95|1061.52|1043.72|18
1652811670000|2022-05-17 18:21:10|1062.21|1044.41|1060.74|1042.94|1062.26|1044.46|1060.74|1042.94|16
1652811680000|2022-05-17 18:21:20|1060.32|1042.52|1061.18|1043.38|1061.51|1043.71|1059.8|1042|22
1652811690000|2022-05-17 18:21:30|1061.15|1043.35|1059.74|1041.94|1061.18|1043.38|1059.74|1041.94|18
1652811700000|2022-05-17 18:21:40|1059.94|1042.14|1056.23|1038.43|1059.94|1042.14|1056.23|1038.43|23
1652811710000|2022-05-17 18:21:50|1056.24|1038.44|1057.26|1039.46|1058.27|1040.47|1056.24|1038.44|20
1652811720000|2022-05-17 18:22:00|1057.02|1039.22|1054.74|1036.94|1057.02|1039.22|1054.57|1036.77|23
1652811730000|2022-05-17 18:22:10|1054.93|1037.13|1057.96|1040.16|1057.96|1040.16|1054.93|1037.13|16
1652811740000|2022-05-17 18:22:20|1057.99|1040.19|1058.48|1040.68|1059.18|1041.38|1057.41|1039.61|14
1652811750000|2022-05-17 18:22:30|1058.47|1040.67|1054.14|1036.34|1058.47|1040.67|1053.76|1035.96|32
1652811760000|2022-05-17 18:22:40|1053.72|1035.92|1053.01|1035.21|1053.72|1035.92|1052.15|1034.35|25
1652811770000|2022-05-17 18:22:50|1053.12|1035.32|1052.55|1034.75|1053.12|1035.32|1050.46|1032.66|18
1652811780000|2022-05-17 18:23:00|1052.19|1034.39|1054.91|1037.11|1054.91|1037.11|1052.05|1034.25|13
1652811790000|2022-05-17 18:23:10|1054.62|1036.82|1057.2|1039.4|1057.41|1039.61|1054.4|1036.6|33
1652811800000|2022-05-17 18:23:20|1056.96|1039.16|1054.33|1036.53|1057.2|1039.4|1054.33|1036.53|24
1652811810000|2022-05-17 18:23:30|1054.28|1036.48|1055.25|1037.45|1055.7|1037.9|1053.99|1036.19|31
1652811820000|2022-05-17 18:23:40|1055.03|1037.23|1055.61|1037.81|1055.63|1037.83|1054.38|1036.58|27
1652811830000|2022-05-17 18:23:50|1055.62|1037.82|1057.66|1039.86|1057.67|1039.87|1055.4|1037.6|23
1652811840000|2022-05-17 18:24:00|1057.67|1039.87|1055.65|1037.85|1057.67|1039.87|1055.64|1037.84|23
1652811850000|2022-05-17 18:24:10|1055.22|1037.42|1055.76|1037.96|1055.76|1037.96|1055.13|1037.33|29
1652811860000|2022-05-17 18:24:20|1055.81|1038.01|1057.07|1039.27|1057.07|1039.27|1055.69|1037.89|20
1652811870000|2022-05-17 18:24:30|1057.5|1039.7|1058.66|1040.86|1058.73|1040.93|1057.5|1039.7|20
1652811880000|2022-05-17 18:24:40|1058.73|1040.93|1059.42|1041.62|1059.66|1041.86|1058.73|1040.93|23
1652811890000|2022-05-17 18:24:50|1059.45|1041.65|1059.06|1041.26|1059.57|1041.77|1057.88|1040.08|27
1652811900000|2022-05-17 18:25:00|1059.3|1041.5|1059.05|1041.25|1059.51|1041.71|1058.17|1040.37|28
1652811910000|2022-05-17 18:25:10|1059.24|1041.44|1061.6|1043.8|1061.6|1043.8|1059.24|1041.44|23
1652811920000|2022-05-17 18:25:20|1061.85|1044.05|1062.55|1044.75|1063.13|1045.33|1061.36|1043.56|25
1652811930000|2022-05-17 18:25:30|1062.58|1044.78|1062.4|1044.6|1062.63|1044.83|1061.97|1044.17|23
1652811940000|2022-05-17 18:25:40|1062.25|1044.45|1064.57|1046.77|1064.57|1046.77|1062.14|1044.34|30
1652811950000|2022-05-17 18:25:50|1064.59|1046.79|1061.53|1043.73|1064.59|1046.79|1061.53|1043.73|27
1652811960000|2022-05-17 18:26:00|1061.22|1043.42|1060.07|1042.27|1061.35|1043.55|1059.76|1041.96|20
1652811970000|2022-05-17 18:26:10|1060.22|1042.42|1060.59|1042.79|1061.24|1043.44|1060.12|1042.32|28
1652811980000|2022-05-17 18:26:20|1060.57|1042.77|1060.69|1042.89|1061.04|1043.24|1060.24|1042.44|19
1652811990000|2022-05-17 18:26:30|1060.58|1042.78|1061.96|1044.16|1062.13|1044.33|1060.27|1042.47|23
1652812000000|2022-05-17 18:26:40|1062.02|1044.22|1060.88|1043.08|1062.02|1044.22|1060.28|1042.48|19
1652812010000|2022-05-17 18:26:50|1060.87|1043.07|1062.72|1044.92|1062.72|1044.92|1060.87|1043.07|13
1652812020000|2022-05-17 18:27:00|1062.54|1044.74|1062.19|1044.39|1062.92|1045.12|1062.14|1044.34|17
1652812030000|2022-05-17 18:27:10|1061.84|1044.04|1061.3|1043.5|1062.58|1044.78|1061.06|1043.26|27
1652812040000|2022-05-17 18:27:20|1061.35|1043.55|1061.55|1043.75|1062.17|1044.37|1061.35|1043.55|24
1652812050000|2022-05-17 18:27:30|1061.71|1043.91|1060.23|1042.43|1061.8|1044|1060.23|1042.43|29
1652812060000|2022-05-17 18:27:40|1060.21|1042.41|1061.64|1043.84|1061.81|1044.01|1060.1|1042.3|13
1652812070000|2022-05-17 18:27:50|1061.78|1043.98|1061.16|1043.36|1061.9|1044.1|1061.16|1043.36|14
1652812080000|2022-05-17 18:28:00|1061.15|1043.35|1061.25|1043.45|1062.1|1044.3|1061.1|1043.3|22
1652812090000|2022-05-17 18:28:10|1061.08|1043.28|1060.14|1042.34|1061.08|1043.28|1060.04|1042.24|25
1652812100000|2022-05-17 18:28:20|1060.04|1042.24|1061.32|1043.52|1061.77|1043.97|1060.04|1042.24|18
1652812110000|2022-05-17 18:28:30|1061.24|1043.44|1060.5|1042.7|1061.25|1043.45|1060.5|1042.7|18
1652812120000|2022-05-17 18:28:40|1060.31|1042.51|1059.7|1041.9|1060.31|1042.51|1059.7|1041.9|20
1652812130000|2022-05-17 18:28:50|1059.29|1041.49|1059.15|1041.35|1059.3|1041.5|1059.13|1041.33|15
1652812140000|2022-05-17 18:29:00|1059.14|1041.34|1059.91|1042.11|1060|1042.2|1059.08|1041.28|17
1652812150000|2022-05-17 18:29:10|1060|1042.2|1057.58|1039.78|1060|1042.2|1057.58|1039.78|20
1652812160000|2022-05-17 18:29:20|1057.64|1039.84|1056.23|1038.43|1057.64|1039.84|1056.23|1038.43|21
1652812170000|2022-05-17 18:29:30|1056.39|1038.59|1056.77|1038.97|1058.36|1040.56|1056.39|1038.59|27
1652812180000|2022-05-17 18:29:40|1056.88|1039.08|1057.69|1039.89|1058.8|1041|1056.88|1039.08|25
1652812190000|2022-05-17 18:29:50|1057.59|1039.79|1057.29|1039.49|1057.75|1039.95|1056.83|1039.03|23
1652812200000|2022-05-17 18:30:00|1057.22|1039.42|1056.46|1038.66|1057.22|1039.42|1055.71|1037.91|31
1652812210000|2022-05-17 18:30:10|1056.49|1038.69|1058.22|1040.42|1058.24|1040.44|1056.49|1038.69|24
1652812220000|2022-05-17 18:30:20|1058.24|1040.44|1059.95|1042.15|1059.95|1042.15|1058.24|1040.44|24
1652812230000|2022-05-17 18:30:30|1059.98|1042.18|1059.99|1042.19|1060.39|1042.59|1059.83|1042.03|32
1652812240000|2022-05-17 18:30:40|1060.04|1042.24|1059.19|1041.39|1060.46|1042.66|1059.19|1041.39|19
1652812250000|2022-05-17 18:30:50|1059.4|1041.6|1058.17|1040.37|1059.62|1041.82|1058.17|1040.37|27
1652812260000|2022-05-17 18:31:00|1058.19|1040.39|1056.43|1038.63|1058.9|1041.1|1056.43|1038.63|19
1652812270000|2022-05-17 18:31:10|1056.46|1038.66|1055.4|1037.6|1056.63|1038.83|1055.4|1037.6|28
1652812280000|2022-05-17 18:31:20|1055.32|1037.52|1056.86|1039.06|1057.06|1039.26|1055.26|1037.46|21
1652812290000|2022-05-17 18:31:30|1056.94|1039.14|1057.44|1039.64|1057.44|1039.64|1056.63|1038.83|17
1652812300000|2022-05-17 18:31:40|1057.55|1039.75|1057.18|1039.38|1057.96|1040.16|1057.07|1039.27|18
1652812310000|2022-05-17 18:31:50|1057.19|1039.39|1056.35|1038.55|1057.3|1039.5|1056.35|1038.55|17
1652812320000|2022-05-17 18:32:00|1056.32|1038.52|1056.04|1038.24|1056.5|1038.7|1055.34|1037.54|27
1652812330000|2022-05-17 18:32:10|1056.14|1038.34|1056.74|1038.94|1057.27|1039.47|1056.14|1038.34|20
1652812340000|2022-05-17 18:32:20|1057.05|1039.25|1056.35|1038.55|1057.28|1039.48|1056.18|1038.38|31
1652812350000|2022-05-17 18:32:30|1056.3|1038.5|1055.45|1037.65|1056.34|1038.54|1055.35|1037.55|20
1652812360000|2022-05-17 18:32:40|1055.4|1037.6|1054.64|1036.84|1055.4|1037.6|1054.6|1036.8|24
1652812370000|2022-05-17 18:32:50|1054.6|1036.8|1054.21|1036.41|1054.6|1036.8|1053.93|1036.13|16
1652812380000|2022-05-17 18:33:00|1054.22|1036.42|1053.04|1035.24|1054.82|1037.02|1052.86|1035.06|20
1652812390000|2022-05-17 18:33:10|1053.02|1035.22|1052.87|1035.07|1053.37|1035.57|1052.83|1035.03|20
1652812400000|2022-05-17 18:33:20|1052.86|1035.06|1053.51|1035.71|1053.63|1035.83|1052.45|1034.65|13
1652812410000|2022-05-17 18:33:30|1053.68|1035.88|1055.52|1037.72|1055.52|1037.72|1053.68|1035.88|23
1652812420000|2022-05-17 18:33:40|1055.48|1037.68|1056.13|1038.33|1056.13|1038.33|1055.48|1037.68|14
1652812430000|2022-05-17 18:33:50|1056.15|1038.35|1055.83|1038.03|1056.17|1038.37|1055.47|1037.67|20
1652812440000|2022-05-17 18:34:00|1055.89|1038.09|1055.94|1038.14|1055.97|1038.17|1055.48|1037.68|21
1652812450000|2022-05-17 18:34:10|1055.81|1038.01|1057|1039.2|1057|1039.2|1055.81|1038.01|19
1652812460000|2022-05-17 18:34:20|1056.98|1039.18|1057.34|1039.54|1057.34|1039.54|1056.98|1039.18|19
1652812470000|2022-05-17 18:34:30|1057.32|1039.52|1056.6|1038.8|1057.32|1039.52|1056.37|1038.57|22
1652812480000|2022-05-17 18:34:40|1056.43|1038.63|1055.46|1037.66|1056.43|1038.63|1055.36|1037.56|18
1652812490000|2022-05-17 18:34:50|1055.49|1037.69|1054.6|1036.8|1055.75|1037.95|1054.59|1036.79|27
1652812500000|2022-05-17 18:35:00|1054.59|1036.79|1054.42|1036.62|1055.18|1037.38|1054.42|1036.62|22
1652812510000|2022-05-17 18:35:10|1054.29|1036.49|1052.83|1035.03|1054.29|1036.49|1052.83|1035.03|16
1652812520000|2022-05-17 18:35:20|1052.36|1034.56|1053.4|1035.6|1053.4|1035.6|1052.36|1034.56|7
1652812530000|2022-05-17 18:35:30|1053.41|1035.61|1054.45|1036.65|1054.45|1036.65|1053.41|1035.61|18
1652812540000|2022-05-17 18:35:40|1054.93|1037.13|1056.61|1038.81|1056.61|1038.81|1054.93|1037.13|23
1652812550000|2022-05-17 18:35:50|1056.58|1038.78|1056.87|1039.07|1056.87|1039.07|1056.08|1038.28|14
1652812560000|2022-05-17 18:36:00|1056.84|1039.04|1056.84|1039.04|1056.87|1039.07|1056.65|1038.85|12
1652812570000|2022-05-17 18:36:10|1056.87|1039.07|1057.69|1039.89|1057.69|1039.89|1056.87|1039.07|10
1652812580000|2022-05-17 18:36:20|1057.76|1039.96|1057.28|1039.48|1058.21|1040.41|1057.28|1039.48|18
1652812590000|2022-05-17 18:36:30|1056.91|1039.11|1057.17|1039.37|1057.57|1039.77|1056.87|1039.07|23
1652812600000|2022-05-17 18:36:40|1057.18|1039.38|1057.15|1039.35|1057.51|1039.71|1056.87|1039.07|28
1652812610000|2022-05-17 18:36:50|1057.18|1039.38|1057.64|1039.84|1057.64|1039.84|1056.84|1039.04|14
1652812620000|2022-05-17 18:37:00|1057.69|1039.89|1057.98|1040.18|1058.02|1040.22|1057.57|1039.77|16
1652812630000|2022-05-17 18:37:10|1057.88|1040.08|1058.04|1040.24|1058.09|1040.29|1057.79|1039.99|22
1652812640000|2022-05-17 18:37:20|1057.93|1040.13|1058.11|1040.31|1058.11|1040.31|1057.88|1040.08|14
1652812650000|2022-05-17 18:37:30|1058.09|1040.29|1059.15|1041.35|1059.15|1041.35|1058.05|1040.25|11
1652812660000|2022-05-17 18:37:40|1059.13|1041.33|1058.79|1040.99|1059.52|1041.72|1058.4|1040.6|20
1652812670000|2022-05-17 18:37:50|1059.02|1041.22|1058.61|1040.81|1059.03|1041.23|1058.38|1040.58|19
1652812680000|2022-05-17 18:38:00|1058.7|1040.9|1059.49|1041.69|1059.7|1041.9|1058.7|1040.9|22
1652812690000|2022-05-17 18:38:10|1059.7|1041.9|1058.55|1040.75|1059.7|1041.9|1058.55|1040.75|16
1652812700000|2022-05-17 18:38:20|1058.74|1040.94|1059.19|1041.39|1059.29|1041.49|1058.74|1040.94|18
1652812710000|2022-05-17 18:38:30|1059.22|1041.42|1059.37|1041.57|1059.7|1041.9|1059.22|1041.42|10
1652812720000|2022-05-17 18:38:40|1059.34|1041.54|1059.25|1041.45|1059.34|1041.54|1058.47|1040.67|12
1652812730000|2022-05-17 18:38:50|1058.97|1041.17|1059.32|1041.52|1059.32|1041.52|1058.8|1041|12
1652812740000|2022-05-17 18:39:00|1059.3|1041.5|1058.45|1040.65|1059.3|1041.5|1058.31|1040.51|23
1652812750000|2022-05-17 18:39:10|1058.47|1040.67|1059.11|1041.31|1059.18|1041.38|1058.47|1040.67|15
1652812760000|2022-05-17 18:39:20|1059.14|1041.34|1059.49|1041.69|1059.7|1041.9|1059.11|1041.31|11
1652812770000|2022-05-17 18:39:30|1059.7|1041.9|1059.7|1041.9|1059.7|1041.9|1059.49|1041.69|3
1652812780000|2022-05-17 18:39:40|1059.84|1042.04|1062.47|1044.67|1062.47|1044.67|1059.84|1042.04|25
1652812790000|2022-05-17 18:39:50|1062.49|1044.69|1062.58|1044.78|1062.58|1044.78|1061.58|1043.78|26
1652812800000|2022-05-17 18:40:00|1062.59|1044.79|1063.13|1045.33|1063.13|1045.33|1062.28|1044.48|23
1652812810000|2022-05-17 18:40:10|1063.52|1045.72|1066.56|1048.76|1066.56|1048.76|1063.13|1045.33|14
1652812820000|2022-05-17 18:40:20|1067.06|1049.26|1066.2|1048.4|1068.4|1050.6|1066.2|1048.4|19
1652812830000|2022-05-17 18:40:30|1066.33|1048.53|1065.62|1047.82|1066.73|1048.93|1065.41|1047.61|22
1652812840000|2022-05-17 18:40:40|1065.51|1047.71|1064.69|1046.89|1065.51|1047.71|1064.62|1046.82|19
1652812850000|2022-05-17 18:40:50|1064.71|1046.91|1065.17|1047.37|1065.28|1047.48|1064.68|1046.88|21
1652812860000|2022-05-17 18:41:00|1065.18|1047.38|1063.74|1045.94|1065.2|1047.4|1063.67|1045.87|17
1652812870000|2022-05-17 18:41:10|1063.45|1045.65|1059.82|1042.02|1063.45|1045.65|1059.82|1042.02|22
1652812880000|2022-05-17 18:41:20|1059.88|1042.08|1059.04|1041.24|1060.33|1042.53|1059.04|1041.24|10
1652812890000|2022-05-17 18:41:30|1059.29|1041.49|1061.41|1043.61|1061.41|1043.61|1059.29|1041.49|15
1652812900000|2022-05-17 18:41:40|1061.4|1043.6|1063.4|1045.6|1063.4|1045.6|1061.39|1043.59|22
1652812910000|2022-05-17 18:41:50|1063.55|1045.75|1064.32|1046.52|1064.48|1046.68|1063.55|1045.75|15
1652812920000|2022-05-17 18:42:00|1065.11|1047.31|1064.44|1046.64|1065.34|1047.54|1064.44|1046.64|26
1652812930000|2022-05-17 18:42:10|1064.43|1046.63|1062.48|1044.68|1064.43|1046.63|1062.4|1044.6|20
1652812940000|2022-05-17 18:42:20|1062.4|1044.6|1062.63|1044.83|1063.08|1045.28|1062.31|1044.51|18
1652812950000|2022-05-17 18:42:30|1062.65|1044.85|1063.26|1045.46|1063.37|1045.57|1062.3|1044.5|21
1652812960000|2022-05-17 18:42:40|1063.24|1045.44|1064.14|1046.34|1064.14|1046.34|1062.63|1044.83|19
1652812970000|2022-05-17 18:42:50|1064.18|1046.38|1064.57|1046.77|1064.57|1046.77|1064.18|1046.38|3
1652812980000|2022-05-17 18:43:00|1064.23|1046.43|1063.58|1045.78|1064.57|1046.77|1063.41|1045.61|21
1652812990000|2022-05-17 18:43:10|1063.4|1045.6|1063.01|1045.21|1063.4|1045.6|1062.4|1044.6|24
1652813000000|2022-05-17 18:43:20|1062.63|1044.83|1063.05|1045.25|1063.05|1045.25|1062.34|1044.54|21
1652813010000|2022-05-17 18:43:30|1063.1|1045.3|1062.41|1044.61|1063.26|1045.46|1062.41|1044.61|17
1652813020000|2022-05-17 18:43:40|1062.44|1044.64|1062.95|1045.15|1063.1|1045.3|1062.18|1044.38|27
1652813030000|2022-05-17 18:43:50|1062.96|1045.16|1063.3|1045.5|1063.3|1045.5|1062.96|1045.16|16
1652813040000|2022-05-17 18:44:00|1063.6|1045.8|1063.34|1045.54|1064.21|1046.41|1063.34|1045.54|16
1652813050000|2022-05-17 18:44:10|1063.32|1045.52|1062.26|1044.46|1063.4|1045.6|1061.8|1044|19
1652813060000|2022-05-17 18:44:20|1062.35|1044.55|1065.04|1047.24|1065.04|1047.24|1062.22|1044.42|26
1652813070000|2022-05-17 18:44:30|1064.91|1047.11|1063.95|1046.15|1065.06|1047.26|1063.77|1045.97|25
1652813080000|2022-05-17 18:44:40|1063.71|1045.91|1064.27|1046.47|1064.34|1046.54|1063.39|1045.59|22
1652813090000|2022-05-17 18:44:50|1064.31|1046.51|1064.37|1046.57|1064.4|1046.6|1063.41|1045.61|26
1652813100000|2022-05-17 18:45:00|1064.41|1046.61|1064.24|1046.44|1064.79|1046.99|1063.55|1045.75|25
1652813110000|2022-05-17 18:45:10|1064.21|1046.41|1063.26|1045.46|1064.26|1046.46|1063.26|1045.46|25
1652813120000|2022-05-17 18:45:20|1063.12|1045.32|1062.18|1044.38|1063.12|1045.32|1061.91|1044.11|25
1652813130000|2022-05-17 18:45:30|1062.14|1044.34|1063.48|1045.68|1063.98|1046.18|1061.34|1043.54|22
1652813140000|2022-05-17 18:45:40|1063.5|1045.7|1064.06|1046.26|1064.17|1046.37|1063.49|1045.69|30
1652813150000|2022-05-17 18:45:50|1064.14|1046.34|1063.97|1046.17|1064.17|1046.37|1063.6|1045.8|19
1652813160000|2022-05-17 18:46:00|1063.72|1045.92|1062.46|1044.66|1064.06|1046.26|1062.4|1044.6|18
1652813170000|2022-05-17 18:46:10|1062.43|1044.63|1061.91|1044.11|1062.66|1044.86|1061.9|1044.1|19
1652813180000|2022-05-17 18:46:20|1061.98|1044.18|1060.3|1042.5|1062.37|1044.57|1059.91|1042.11|11
1652813190000|2022-05-17 18:46:30|1060.4|1042.6|1060.48|1042.68|1061.24|1043.44|1060.4|1042.6|22
1652813200000|2022-05-17 18:46:40|1060.41|1042.61|1060.06|1042.26|1060.43|1042.63|1059.54|1041.74|25
1652813210000|2022-05-17 18:46:50|1059.71|1041.91|1060.39|1042.59|1060.45|1042.65|1059.65|1041.85|25
1652813220000|2022-05-17 18:47:00|1060.43|1042.63|1060.29|1042.49|1060.86|1043.06|1059.47|1041.67|24
1652813230000|2022-05-17 18:47:10|1060.24|1042.44|1060.74|1042.94|1060.74|1042.94|1060.24|1042.44|26
1652813240000|2022-05-17 18:47:20|1060.75|1042.95|1060.29|1042.49|1060.75|1042.95|1060.29|1042.49|15
1652813250000|2022-05-17 18:47:30|1060.25|1042.45|1060.36|1042.56|1060.36|1042.56|1059.54|1041.74|20
1652813260000|2022-05-17 18:47:40|1060.4|1042.6|1060.55|1042.75|1060.82|1043.02|1060.4|1042.6|13
1652813270000|2022-05-17 18:47:50|1060.53|1042.73|1060.78|1042.98|1060.78|1042.98|1060.49|1042.69|13
1652813280000|2022-05-17 18:48:00|1060.81|1043.01|1059.44|1041.64|1060.82|1043.02|1059.04|1041.24|16
1652813290000|2022-05-17 18:48:10|1059.45|1041.65|1060.37|1042.57|1060.37|1042.57|1059.3|1041.5|21
1652813300000|2022-05-17 18:48:20|1060.4|1042.6|1062.3|1044.5|1062.31|1044.51|1060.4|1042.6|27
1652813310000|2022-05-17 18:48:30|1062.24|1044.44|1062.29|1044.49|1062.38|1044.58|1061.58|1043.78|24
1652813320000|2022-05-17 18:48:40|1062.27|1044.47|1062.82|1045.02|1062.82|1045.02|1062.06|1044.26|24
1652813330000|2022-05-17 18:48:50|1062.86|1045.06|1062.57|1044.77|1063.03|1045.23|1062.55|1044.75|17
1652813340000|2022-05-17 18:49:00|1062.49|1044.69|1062.56|1044.76|1063.1|1045.3|1062.49|1044.69|23
1652813350000|2022-05-17 18:49:10|1062.45|1044.65|1063.12|1045.32|1063.12|1045.32|1062.4|1044.6|13
1652813360000|2022-05-17 18:49:20|1063.37|1045.57|1066.49|1048.69|1066.5|1048.7|1063.37|1045.57|20
1652813370000|2022-05-17 18:49:30|1066.48|1048.68|1066|1048.2|1066.48|1048.68|1065.3|1047.5|34
1652813380000|2022-05-17 18:49:40|1066.04|1048.24|1066.96|1049.16|1067.01|1049.21|1066.04|1048.24|18
1652813390000|2022-05-17 18:49:50|1067.01|1049.21|1067.28|1049.48|1067.96|1050.16|1067.01|1049.21|21
1652813400000|2022-05-17 18:50:00|1067.3|1049.5|1067.64|1049.84|1067.96|1050.16|1066.42|1048.62|23
1652813410000|2022-05-17 18:50:10|1067.78|1049.98|1067.36|1049.56|1069.13|1051.33|1067.36|1049.56|23
1652813420000|2022-05-17 18:50:20|1067.3|1049.5|1067.25|1049.45|1067.58|1049.78|1066.54|1048.74|22
1652813430000|2022-05-17 18:50:30|1067.08|1049.28|1066.28|1048.48|1067.47|1049.67|1066.18|1048.38|25
1652813440000|2022-05-17 18:50:40|1066.27|1048.47|1064.37|1046.57|1066.27|1048.47|1064.36|1046.56|29
1652813450000|2022-05-17 18:50:50|1063.89|1046.09|1064.58|1046.78|1065.31|1047.51|1063.4|1045.6|26
1652813460000|2022-05-17 18:51:00|1064.4|1046.6|1064.98|1047.18|1064.98|1047.18|1063.45|1045.65|22
1652813470000|2022-05-17 18:51:10|1064.92|1047.12|1066.42|1048.62|1066.42|1048.62|1064.46|1046.66|23
1652813480000|2022-05-17 18:51:20|1066.55|1048.75|1064.41|1046.61|1066.65|1048.85|1064.4|1046.6|22
1652813490000|2022-05-17 18:51:30|1064.4|1046.6|1064.4|1046.6|1065.24|1047.44|1064.4|1046.6|24
1652813500000|2022-05-17 18:51:40|1064.34|1046.54|1064.25|1046.45|1064.4|1046.6|1063.9|1046.1|23
1652813510000|2022-05-17 18:51:50|1064.33|1046.53|1064.29|1046.49|1064.69|1046.89|1064.29|1046.49|11
1652813520000|2022-05-17 18:52:00|1064.32|1046.52|1065.98|1048.18|1065.98|1048.18|1064.32|1046.52|24
1652813530000|2022-05-17 18:52:10|1065.95|1048.15|1064.62|1046.82|1065.95|1048.15|1064.46|1046.66|23
1652813540000|2022-05-17 18:52:20|1064.42|1046.62|1065.13|1047.33|1065.21|1047.41|1064.39|1046.59|19
1652813550000|2022-05-17 18:52:30|1065.16|1047.36|1064.94|1047.14|1065.51|1047.71|1064.94|1047.14|20
1652813560000|2022-05-17 18:52:40|1064.87|1047.07|1065.32|1047.52|1065.36|1047.56|1064.69|1046.89|19
1652813570000|2022-05-17 18:52:50|1065.36|1047.56|1065.37|1047.57|1065.56|1047.76|1065.36|1047.56|16
1652813580000|2022-05-17 18:53:00|1065.47|1047.67|1065.9|1048.1|1065.9|1048.1|1065.42|1047.62|15
1652813590000|2022-05-17 18:53:10|1065.89|1048.09|1066.31|1048.51|1066.39|1048.59|1065.89|1048.09|10
1652813600000|2022-05-17 18:53:20|1066.33|1048.53|1066.82|1049.02|1066.82|1049.02|1066.33|1048.53|5
1652813610000|2022-05-17 18:53:30|1066.73|1048.93|1066.82|1049.02|1066.82|1049.02|1066.73|1048.93|4
1652813620000|2022-05-17 18:53:40|1066.73|1048.93|1066.82|1049.02|1066.82|1049.02|1066.7|1048.9|5
1652813630000|2022-05-17 18:53:50|1066.73|1048.93|1067.31|1049.51|1067.31|1049.51|1066.73|1048.93|9
1652813640000|2022-05-17 18:54:00|1067.3|1049.5|1067.13|1049.33|1067.3|1049.5|1066.99|1049.19|14
1652813650000|2022-05-17 18:54:10|1067.18|1049.38|1067.12|1049.32|1067.31|1049.51|1067.06|1049.26|19
1652813660000|2022-05-17 18:54:20|1067.11|1049.31|1068.43|1050.63|1068.43|1050.63|1067.11|1049.31|13
1652813670000|2022-05-17 18:54:30|1068.44|1050.64|1068.38|1050.58|1068.52|1050.72|1068.27|1050.47|13
1652813680000|2022-05-17 18:54:40|1068.39|1050.59|1069.32|1051.52|1069.32|1051.52|1068.38|1050.58|15
1652813690000|2022-05-17 18:54:50|1069.76|1051.96|1068.57|1050.77|1069.76|1051.96|1068.55|1050.75|19
1652813700000|2022-05-17 18:55:00|1068.55|1050.75|1069.4|1051.6|1069.4|1051.6|1068.55|1050.75|19
1652813710000|2022-05-17 18:55:10|1069.35|1051.55|1067.83|1050.03|1069.4|1051.6|1067.83|1050.03|23
1652813720000|2022-05-17 18:55:20|1067.61|1049.81|1067.04|1049.24|1067.61|1049.81|1067.04|1049.24|16
1652813730000|2022-05-17 18:55:30|1065.84|1048.04|1066.56|1048.76|1066.57|1048.77|1065.73|1047.93|19
1652813740000|2022-05-17 18:55:40|1066.55|1048.75|1065.92|1048.12|1067.13|1049.33|1065.92|1048.12|24
1652813750000|2022-05-17 18:55:50|1065.91|1048.11|1066.12|1048.32|1066.21|1048.41|1065.81|1048.01|20
1652813760000|2022-05-17 18:56:00|1066.06|1048.26|1065.7|1047.9|1066.06|1048.26|1065.23|1047.43|17
1652813770000|2022-05-17 18:56:10|1065.66|1047.86|1066.37|1048.57|1066.37|1048.57|1065.66|1047.86|5
1652813780000|2022-05-17 18:56:20|1065.87|1048.07|1066.59|1048.79|1066.87|1049.07|1065.87|1048.07|22
1652813790000|2022-05-17 18:56:30|1066.62|1048.82|1067.61|1049.81|1067.61|1049.81|1066.62|1048.82|12
1652813800000|2022-05-17 18:56:40|1068.49|1050.69|1067.69|1049.89|1068.6|1050.8|1067.65|1049.85|14
1652813810000|2022-05-17 18:56:50|1067.58|1049.78|1067.3|1049.5|1067.74|1049.94|1066.78|1048.98|19
1652813820000|2022-05-17 18:57:00|1067.36|1049.56|1067.18|1049.38|1067.49|1049.69|1066.78|1048.98|21
1652813830000|2022-05-17 18:57:10|1067.19|1049.39|1067.26|1049.46|1067.26|1049.46|1066.78|1048.98|19
1652813840000|2022-05-17 18:57:20|1067.33|1049.53|1068.57|1050.77|1068.57|1050.77|1067.33|1049.53|15
1652813850000|2022-05-17 18:57:30|1068.23|1050.43|1068.23|1050.43|1068.23|1050.43|1068.22|1050.42|3
1652813860000|2022-05-17 18:57:40|1068.57|1050.77|1068.23|1050.43|1068.57|1050.77|1068.11|1050.31|17
1652813870000|2022-05-17 18:57:50|1068.57|1050.77|1070.05|1052.25|1070.05|1052.25|1068.57|1050.77|17
1652813880000|2022-05-17 18:58:00|1070.07|1052.27|1070.05|1052.25|1070.1|1052.3|1069.6|1051.8|16
1652813890000|2022-05-17 18:58:10|1070.06|1052.26|1070.18|1052.38|1070.18|1052.38|1069.66|1051.86|17
1652813900000|2022-05-17 18:58:20|1070.21|1052.41|1070.31|1052.51|1070.31|1052.51|1069.99|1052.19|10
1652813910000|2022-05-17 18:58:30|1070.36|1052.56|1069.9|1052.1|1070.61|1052.81|1069.9|1052.1|19
1652813920000|2022-05-17 18:58:40|1069.94|1052.14|1070.4|1052.6|1070.58|1052.78|1069.94|1052.14|26
1652813930000|2022-05-17 18:58:50|1070.36|1052.56|1070.68|1052.88|1070.71|1052.91|1070.36|1052.56|22
1652813940000|2022-05-17 18:59:00|1070.7|1052.9|1069.84|1052.04|1070.7|1052.9|1069.55|1051.75|28
1652813950000|2022-05-17 18:59:10|1070.07|1052.27|1070.21|1052.41|1070.36|1052.56|1069.71|1051.91|16
1652813960000|2022-05-17 18:59:20|1070.23|1052.43|1070.14|1052.34|1070.43|1052.63|1069.97|1052.17|22
1652813970000|2022-05-17 18:59:30|1070.15|1052.35|1070.25|1052.45|1070.25|1052.45|1069.55|1051.75|23
1652813980000|2022-05-17 18:59:40|1070.28|1052.48|1069.67|1051.87|1070.45|1052.65|1069.67|1051.87|17
1652813990000|2022-05-17 18:59:50|1069.71|1051.91|1069.73|1051.93|1070.25|1052.45|1069.69|1051.89|18
1652814000000|2022-05-17 19:00:00|1069.71|1051.91|1068.47|1050.67|1069.73|1051.93|1068.47|1050.67|28
1652814010000|2022-05-17 19:00:10|1068.46|1050.66|1069.45|1051.65|1069.45|1051.65|1067.83|1050.03|26
1652814020000|2022-05-17 19:00:20|1069.4|1051.6|1068.38|1050.58|1069.51|1051.71|1068.38|1050.58|20
1652814030000|2022-05-17 19:00:30|1068.34|1050.54|1069.07|1051.27|1069.25|1051.45|1068.24|1050.44|28
1652814040000|2022-05-17 19:00:40|1068.88|1051.08|1068.55|1050.75|1069.15|1051.35|1068.52|1050.72|20
1652814050000|2022-05-17 19:00:50|1068.45|1050.65|1068.4|1050.6|1068.65|1050.85|1068.34|1050.54|16
1652814060000|2022-05-17 19:01:00|1068.43|1050.63|1068.99|1051.19|1069.08|1051.28|1068.43|1050.63|18
1652814070000|2022-05-17 19:01:10|1069.03|1051.23|1068.67|1050.87|1069.15|1051.35|1068.66|1050.86|24
1652814080000|2022-05-17 19:01:20|1068.66|1050.86|1068.52|1050.72|1069.09|1051.29|1068.52|1050.72|13
1652814090000|2022-05-17 19:01:30|1068.54|1050.74|1068.88|1051.08|1069.12|1051.32|1068.48|1050.68|22
1652814100000|2022-05-17 19:01:40|1068.66|1050.86|1067.64|1049.84|1068.66|1050.86|1067.61|1049.81|20
1652814110000|2022-05-17 19:01:50|1067.65|1049.85|1067.34|1049.54|1068.07|1050.27|1067.34|1049.54|20
1652814120000|2022-05-17 19:02:00|1067.36|1049.56|1068.49|1050.69|1068.84|1051.04|1067.36|1049.56|28
1652814130000|2022-05-17 19:02:10|1068.47|1050.67|1069.23|1051.43|1069.32|1051.52|1068.23|1050.43|25
1652814140000|2022-05-17 19:02:20|1069.31|1051.51|1069.32|1051.52|1069.61|1051.81|1069.19|1051.39|8
1652814150000|2022-05-17 19:02:30|1069.61|1051.81|1072.3|1054.5|1072.3|1054.5|1069.61|1051.81|18
1652814160000|2022-05-17 19:02:40|1072.4|1054.6|1070.62|1052.82|1072.45|1054.65|1070.56|1052.76|27
1652814170000|2022-05-17 19:02:50|1070.43|1052.63|1070.54|1052.74|1070.74|1052.94|1070.28|1052.48|17
1652814180000|2022-05-17 19:03:00|1070.59|1052.79|1069.97|1052.17|1070.88|1053.08|1069.6|1051.8|26
1652814190000|2022-05-17 19:03:10|1070.02|1052.22|1070.54|1052.74|1070.86|1053.06|1070.02|1052.22|16
1652814200000|2022-05-17 19:03:20|1070.57|1052.77|1069.27|1051.47|1070.99|1053.19|1069.27|1051.47|18
1652814210000|2022-05-17 19:03:30|1069.33|1051.53|1070.39|1052.59|1070.39|1052.59|1069.26|1051.46|24
1652814220000|2022-05-17 19:03:40|1070.4|1052.6|1070.96|1053.16|1071.07|1053.27|1070.4|1052.6|15
1652814230000|2022-05-17 19:03:50|1070.97|1053.17|1071.64|1053.84|1071.64|1053.84|1070.97|1053.17|10
1652814240000|2022-05-17 19:04:00|1071.37|1053.57|1071.33|1053.53|1071.37|1053.57|1071.33|1053.53|4
1652814250000|2022-05-17 19:04:10|1071.52|1053.72|1072.34|1054.54|1072.36|1054.56|1071.38|1053.58|18
1652814260000|2022-05-17 19:04:20|1072.45|1054.65|1072.68|1054.88|1072.68|1054.88|1072.34|1054.54|15
1652814270000|2022-05-17 19:04:30|1072.73|1054.93|1072.83|1055.03|1072.83|1055.03|1072.73|1054.93|8
1652814280000|2022-05-17 19:04:40|1072.98|1055.18|1073.75|1055.95|1073.75|1055.95|1072.98|1055.18|9
1652814290000|2022-05-17 19:04:50|1074.2|1056.4|1074.5|1056.7|1074.7|1056.9|1074.2|1056.4|14
1652814300000|2022-05-17 19:05:00|1074.49|1056.69|1073.47|1055.67|1074.5|1056.7|1073.4|1055.6|18
1652814310000|2022-05-17 19:05:10|1073.46|1055.66|1074.7|1056.9|1074.7|1056.9|1073.46|1055.66|14
1652814320000|2022-05-17 19:05:20|1075.2|1057.4|1076.41|1058.61|1076.95|1059.15|1075.2|1057.4|11
1652814330000|2022-05-17 19:05:30|1076.45|1058.65|1076.91|1059.11|1076.95|1059.15|1076.44|1058.64|18
1652814340000|2022-05-17 19:05:40|1076.86|1059.06|1078.15|1060.35|1078.15|1060.35|1076.62|1058.82|23
1652814350000|2022-05-17 19:05:50|1078.65|1060.85|1078.83|1061.03|1080.37|1062.57|1078.65|1060.85|29
1652814360000|2022-05-17 19:06:00|1078.95|1061.15|1078.66|1060.86|1079.47|1061.67|1078.66|1060.86|23
1652814370000|2022-05-17 19:06:10|1079.09|1061.29|1078.47|1060.67|1079.65|1061.85|1078.4|1060.6|22
1652814380000|2022-05-17 19:06:20|1079.23|1061.43|1078.78|1060.98|1079.23|1061.43|1078.75|1060.95|14
1652814390000|2022-05-17 19:06:30|1078.84|1061.04|1079.15|1061.35|1079.27|1061.47|1078.56|1060.76|17
1652814400000|2022-05-17 19:06:40|1079.16|1061.36|1079.11|1061.31|1079.31|1061.51|1078.72|1060.92|15
1652814410000|2022-05-17 19:06:50|1079.1|1061.3|1081.62|1063.82|1082.03|1064.23|1079.1|1061.3|22
1652814420000|2022-05-17 19:07:00|1081.63|1063.83|1081.56|1063.76|1082.03|1064.23|1081.14|1063.34|18
1652814430000|2022-05-17 19:07:10|1082.02|1064.22|1082.7|1064.9|1083.19|1065.39|1081.75|1063.95|24
1652814440000|2022-05-17 19:07:20|1082.68|1064.88|1081.76|1063.96|1082.68|1064.88|1081.49|1063.69|22
1652814450000|2022-05-17 19:07:30|1081.65|1063.85|1080.93|1063.13|1081.65|1063.85|1080.57|1062.77|17
1652814460000|2022-05-17 19:07:40|1080.9|1063.1|1082.26|1064.46|1082.26|1064.46|1080.65|1062.85|27
1652814470000|2022-05-17 19:07:50|1082.45|1064.65|1084.88|1067.08|1084.88|1067.08|1082.43|1064.63|18
1652814480000|2022-05-17 19:08:00|1085.18|1067.38|1086.25|1068.45|1087.4|1069.6|1085.18|1067.38|29
1652814490000|2022-05-17 19:08:10|1086.4|1068.6|1086.68|1068.88|1086.68|1068.88|1085.4|1067.6|17
1652814500000|2022-05-17 19:08:20|1086.34|1068.54|1086.91|1069.11|1086.91|1069.11|1085.59|1067.79|29
1652814510000|2022-05-17 19:08:30|1086.68|1068.88|1090.01|1072.21|1090.01|1072.21|1086.68|1068.88|19
1652814520000|2022-05-17 19:08:40|1090.65|1072.85|1089.4|1071.6|1090.97|1073.17|1088.63|1070.83|25
1652814530000|2022-05-17 19:08:50|1089.68|1071.88|1089.89|1072.09|1090.47|1072.67|1089.18|1071.38|17
1652814540000|2022-05-17 19:09:00|1090.27|1072.47|1090.74|1072.94|1094.4|1076.6|1090.27|1072.47|31
1652814550000|2022-05-17 19:09:10|1090.4|1072.6|1088.48|1070.68|1090.62|1072.82|1088.45|1070.65|25
1652814560000|2022-05-17 19:09:20|1088.39|1070.59|1088.36|1070.56|1088.4|1070.6|1087.62|1069.82|8
1652814570000|2022-05-17 19:09:30|1088.33|1070.53|1088.45|1070.65|1089.14|1071.34|1087.45|1069.65|19
1652814580000|2022-05-17 19:09:40|1088.39|1070.59|1088.29|1070.49|1088.47|1070.67|1087.81|1070.01|20
1652814590000|2022-05-17 19:09:50|1088.25|1070.45|1088.18|1070.38|1088.56|1070.76|1087.4|1069.6|22
1652814600000|2022-05-17 19:10:00|1088.05|1070.25|1087.62|1069.82|1088.46|1070.66|1087.04|1069.24|27
1652814610000|2022-05-17 19:10:10|1087.51|1069.71|1088.47|1070.67|1088.53|1070.73|1087.41|1069.61|19
1652814620000|2022-05-17 19:10:20|1088.43|1070.63|1086.84|1069.04|1088.46|1070.66|1086.79|1068.99|16
1652814630000|2022-05-17 19:10:30|1086.89|1069.09|1086.43|1068.63|1087.39|1069.59|1086.43|1068.63|20
1652814640000|2022-05-17 19:10:40|1086.44|1068.64|1085.25|1067.45|1086.44|1068.64|1085.25|1067.45|13
1652814650000|2022-05-17 19:10:50|1084.97|1067.17|1086|1068.2|1086.09|1068.29|1084.97|1067.17|22
1652814660000|2022-05-17 19:11:00|1085.87|1068.07|1088.16|1070.36|1088.46|1070.66|1085.72|1067.92|26
1652814670000|2022-05-17 19:11:10|1087.9|1070.1|1089.38|1071.58|1089.64|1071.84|1087.56|1069.76|11
1652814680000|2022-05-17 19:11:20|1089.64|1071.84|1088.45|1070.65|1089.78|1071.98|1088.45|1070.65|19
1652814690000|2022-05-17 19:11:30|1088.4|1070.6|1087.4|1069.6|1088.4|1070.6|1087.4|1069.6|22
1652814700000|2022-05-17 19:11:40|1087.39|1069.59|1087.72|1069.92|1087.72|1069.92|1086.41|1068.61|26
1652814710000|2022-05-17 19:11:50|1088.02|1070.22|1088.14|1070.34|1088.14|1070.34|1088.02|1070.22|2
1652814720000|2022-05-17 19:12:00|1088.02|1070.22|1088.14|1070.34|1088.14|1070.34|1088.02|1070.22|4
1652814730000|2022-05-17 19:12:10|1088.52|1070.72|1089.27|1071.47|1089.59|1071.79|1088.52|1070.72|10
1652814740000|2022-05-17 19:12:20|1089.54|1071.74|1088.92|1071.12|1089.54|1071.74|1088.62|1070.82|18
1652814750000|2022-05-17 19:12:30|1088.87|1071.07|1089.02|1071.22|1089.09|1071.29|1088.45|1070.65|16
1652814760000|2022-05-17 19:12:40|1089.11|1071.31|1090.13|1072.33|1090.13|1072.33|1088.96|1071.16|27
1652814770000|2022-05-17 19:12:50|1090.18|1072.38|1089.4|1071.6|1090.19|1072.39|1089.4|1071.6|17
1652814780000|2022-05-17 19:13:00|1089.39|1071.59|1088.4|1070.6|1089.69|1071.89|1088.4|1070.6|17
1652814790000|2022-05-17 19:13:10|1088.39|1070.59|1088.28|1070.48|1089.11|1071.31|1087.73|1069.93|27
1652814800000|2022-05-17 19:13:20|1088.39|1070.59|1090.05|1072.25|1090.05|1072.25|1088.39|1070.59|20
1652814810000|2022-05-17 19:13:30|1090.01|1072.21|1090.29|1072.49|1090.6|1072.8|1089.73|1071.93|20
1652814820000|2022-05-17 19:13:40|1090.27|1072.47|1090.52|1072.72|1090.72|1072.92|1090.13|1072.33|13
1652814830000|2022-05-17 19:13:50|1090.21|1072.41|1088.9|1071.1|1090.21|1072.41|1088.84|1071.04|18
1652814840000|2022-05-17 19:14:00|1088.97|1071.17|1088.45|1070.65|1088.97|1071.17|1088.45|1070.65|16
1652814850000|2022-05-17 19:14:10|1088.4|1070.6|1088.2|1070.4|1088.4|1070.6|1088.13|1070.33|20
1652814860000|2022-05-17 19:14:20|1088.17|1070.37|1087.8|1070|1088.27|1070.47|1087.32|1069.52|18
1652814870000|2022-05-17 19:14:30|1088.03|1070.23|1088.18|1070.38|1088.18|1070.38|1087.47|1069.67|14
1652814880000|2022-05-17 19:14:40|1088.19|1070.39|1087.52|1069.72|1088.29|1070.49|1087.42|1069.62|26
1652814890000|2022-05-17 19:14:50|1087.49|1069.69|1087.34|1069.54|1087.49|1069.69|1086.59|1068.79|24
1652814900000|2022-05-17 19:15:00|1087.41|1069.61|1087.2|1069.4|1087.6|1069.8|1087.06|1069.26|18
1652814910000|2022-05-17 19:15:10|1087.38|1069.58|1086.16|1068.36|1087.39|1069.59|1085.65|1067.85|23
1652814920000|2022-05-17 19:15:20|1086.29|1068.49|1088.23|1070.43|1088.23|1070.43|1086.25|1068.45|22
1652814930000|2022-05-17 19:15:30|1088.25|1070.45|1089.75|1071.95|1089.75|1071.95|1088.25|1070.45|12
1652814940000|2022-05-17 19:15:40|1089.76|1071.96|1091.14|1073.34|1091.64|1073.84|1089.76|1071.96|26
1652814950000|2022-05-17 19:15:50|1091.15|1073.35|1089.72|1071.92|1091.15|1073.35|1089.49|1071.69|20
1652814960000|2022-05-17 19:16:00|1089.57|1071.77|1088.47|1070.67|1089.7|1071.9|1088.43|1070.63|20
1652814970000|2022-05-17 19:16:10|1088.5|1070.7|1087.62|1069.82|1088.5|1070.7|1087.62|1069.82|21
1652814980000|2022-05-17 19:16:20|1087.49|1069.69|1087.22|1069.42|1087.86|1070.06|1087.09|1069.29|23
1652814990000|2022-05-17 19:16:30|1087.34|1069.54|1086.39|1068.59|1087.34|1069.54|1086.13|1068.33|24
1652815000000|2022-05-17 19:16:40|1086.5|1068.7|1086.63|1068.83|1087.18|1069.38|1086.4|1068.6|16
1652815010000|2022-05-17 19:16:50|1086.52|1068.72|1087.19|1069.39|1087.19|1069.39|1086.06|1068.26|18
1652815020000|2022-05-17 19:17:00|1087.23|1069.43|1086.32|1068.52|1087.26|1069.46|1086.32|1068.52|19
1652815030000|2022-05-17 19:17:10|1086.24|1068.44|1086.17|1068.37|1086.48|1068.68|1085.78|1067.98|20
1652815040000|2022-05-17 19:17:20|1086.1|1068.3|1086.06|1068.26|1086.14|1068.34|1085.82|1068.02|10
1652815050000|2022-05-17 19:17:30|1086.07|1068.27|1085.78|1067.98|1086.09|1068.29|1085.76|1067.96|12
1652815060000|2022-05-17 19:17:40|1085.76|1067.96|1087.25|1069.45|1087.25|1069.45|1085.7|1067.9|23
1652815070000|2022-05-17 19:17:50|1087.27|1069.47|1086.71|1068.91|1087.41|1069.61|1086.68|1068.88|17
1652815080000|2022-05-17 19:18:00|1086.72|1068.92|1086.68|1068.88|1087.68|1069.88|1086.68|1068.88|22
1652815090000|2022-05-17 19:18:10|1086.66|1068.86|1085.78|1067.98|1086.66|1068.86|1085.78|1067.98|15
1652815100000|2022-05-17 19:18:20|1085.87|1068.07|1087.09|1069.29|1087.09|1069.29|1085.87|1068.07|12
1652815110000|2022-05-17 19:18:30|1087.01|1069.21|1086.74|1068.94|1087.01|1069.21|1086.64|1068.84|15
1652815120000|2022-05-17 19:18:40|1086.77|1068.97|1086.42|1068.62|1086.77|1068.97|1085.78|1067.98|17
1652815130000|2022-05-17 19:18:50|1086.49|1068.69|1085.78|1067.98|1086.49|1068.69|1085.78|1067.98|21
1652815140000|2022-05-17 19:19:00|1085.84|1068.04|1086.16|1068.36|1086.45|1068.65|1085.78|1067.98|22
1652815150000|2022-05-17 19:19:10|1086.53|1068.73|1086.09|1068.29|1086.53|1068.73|1086.09|1068.29|3
1652815160000|2022-05-17 19:19:20|1086.1|1068.3|1086.74|1068.94|1086.74|1068.94|1086.1|1068.3|8
1652815180000|2022-05-17 19:19:40|1086.58|1068.78|1086.3|1068.5|1086.58|1068.78|1086.3|1068.5|19
1652815190000|2022-05-17 19:19:50|1086.33|1068.53|1086.37|1068.57|1086.37|1068.57|1086.23|1068.43|16
1652815200000|2022-05-17 19:20:00|1086.42|1068.62|1087.09|1069.29|1087.14|1069.34|1086.42|1068.62|7
1652815210000|2022-05-17 19:20:10|1087.13|1069.33|1087.89|1070.09|1087.89|1070.09|1087.13|1069.33|8
1652815220000|2022-05-17 19:20:20|1088.39|1070.59|1089.16|1071.36|1089.22|1071.42|1088.39|1070.59|13
1652815230000|2022-05-17 19:20:30|1089.18|1071.38|1088.47|1070.67|1089.18|1071.38|1088.3|1070.5|17
1652815240000|2022-05-17 19:20:40|1088.46|1070.66|1088.97|1071.17|1088.97|1071.17|1087.53|1069.73|22
1652815250000|2022-05-17 19:20:50|1088.98|1071.18|1090.27|1072.47|1090.27|1072.47|1088.98|1071.18|16
1652815260000|2022-05-17 19:21:00|1090.38|1072.58|1090.59|1072.79|1091|1073.2|1090.38|1072.58|16
1652815270000|2022-05-17 19:21:10|1090.57|1072.77|1090.66|1072.86|1091|1073.2|1090.47|1072.67|14
1652815280000|2022-05-17 19:21:20|1090.69|1072.89|1092.47|1074.67|1092.58|1074.78|1090.69|1072.89|16
1652815290000|2022-05-17 19:21:30|1092.33|1074.53|1092.47|1074.67|1092.48|1074.68|1091.69|1073.89|26
1652815300000|2022-05-17 19:21:40|1092.48|1074.68|1092.44|1074.64|1092.56|1074.76|1092.33|1074.53|16
1652815310000|2022-05-17 19:21:50|1092.45|1074.65|1092.48|1074.68|1092.69|1074.89|1092.45|1074.65|12
1652815320000|2022-05-17 19:22:00|1092.69|1074.89|1092.62|1074.82|1092.9|1075.1|1092.54|1074.74|16
1652815330000|2022-05-17 19:22:10|1092.64|1074.84|1091.33|1073.53|1092.64|1074.84|1091.33|1073.53|27
1652815340000|2022-05-17 19:22:20|1091.32|1073.52|1091.29|1073.49|1091.45|1073.65|1090.77|1072.97|27
1652815350000|2022-05-17 19:22:30|1091.25|1073.45|1090.35|1072.55|1091.25|1073.45|1090.3|1072.5|25
1652815360000|2022-05-17 19:22:40|1090.33|1072.53|1091.59|1073.79|1091.68|1073.88|1090.25|1072.45|27
1652815370000|2022-05-17 19:22:50|1091.68|1073.88|1091.96|1074.16|1092.25|1074.45|1091.63|1073.83|19
1652815380000|2022-05-17 19:23:00|1091.82|1074.02|1092.81|1075.01|1092.81|1075.01|1091.82|1074.02|14
1652815390000|2022-05-17 19:23:10|1092.9|1075.1|1092.9|1075.1|1092.9|1075.1|1092.66|1074.86|5
1652815400000|2022-05-17 19:23:20|1093.46|1075.66|1093.42|1075.62|1093.6|1075.8|1093.39|1075.59|17
1652815410000|2022-05-17 19:23:30|1092.92|1075.12|1091.71|1073.91|1092.92|1075.12|1091.71|1073.91|14
1652815420000|2022-05-17 19:23:40|1092.06|1074.26|1092.24|1074.44|1092.26|1074.46|1091.6|1073.8|23
1652815430000|2022-05-17 19:23:50|1092.47|1074.67|1092.14|1074.34|1092.77|1074.97|1091.45|1073.65|25
1652815440000|2022-05-17 19:24:00|1092.32|1074.52|1092.76|1074.96|1092.81|1075.01|1092.3|1074.5|19
1652815450000|2022-05-17 19:24:10|1092.75|1074.95|1092.19|1074.39|1092.75|1074.95|1091.82|1074.02|15
1652815460000|2022-05-17 19:24:20|1092.15|1074.35|1093.28|1075.48|1093.29|1075.49|1092.07|1074.27|23
1652815470000|2022-05-17 19:24:30|1093.27|1075.47|1093.3|1075.5|1093.35|1075.55|1093.26|1075.46|8
1652815480000|2022-05-17 19:24:40|1093.28|1075.48|1093.35|1075.55|1093.35|1075.55|1092.88|1075.08|14
1652815490000|2022-05-17 19:24:50|1093.33|1075.53|1093|1075.2|1093.33|1075.53|1091.97|1074.17|18
1652815500000|2022-05-17 19:25:00|1092.99|1075.19|1092.65|1074.85|1093.25|1075.45|1092.51|1074.71|20
1652815510000|2022-05-17 19:25:10|1092.64|1074.84|1093.08|1075.28|1093.08|1075.28|1092.27|1074.47|17
1652815520000|2022-05-17 19:25:20|1093.18|1075.38|1092.94|1075.14|1093.27|1075.47|1092.79|1074.99|11
1652815530000|2022-05-17 19:25:30|1092.98|1075.18|1093.94|1076.14|1094.07|1076.27|1092.98|1075.18|26
1652815540000|2022-05-17 19:25:40|1094.01|1076.21|1093.51|1075.71|1094.11|1076.31|1093.51|1075.71|19
1652815550000|2022-05-17 19:25:50|1093.5|1075.7|1093.21|1075.41|1093.52|1075.72|1093.21|1075.41|15
1652815560000|2022-05-17 19:26:00|1093.31|1075.51|1093.35|1075.55|1093.43|1075.63|1092.49|1074.69|18
1652815570000|2022-05-17 19:26:10|1093.34|1075.54|1092.54|1074.74|1093.34|1075.54|1092.42|1074.62|23
1652815580000|2022-05-17 19:26:20|1092.43|1074.63|1091.57|1073.77|1092.43|1074.63|1091.57|1073.77|20
1652815590000|2022-05-17 19:26:30|1091.6|1073.8|1092.09|1074.29|1092.23|1074.43|1091.6|1073.8|11
1652815600000|2022-05-17 19:26:40|1092.24|1074.44|1092.02|1074.22|1092.99|1075.19|1092.02|1074.22|19
1652815610000|2022-05-17 19:26:50|1091.99|1074.19|1091.97|1074.17|1092.14|1074.34|1091.75|1073.95|21
1652815620000|2022-05-17 19:27:00|1091.99|1074.19|1091.95|1074.15|1092.07|1074.27|1091.58|1073.78|23
1652815630000|2022-05-17 19:27:10|1091.96|1074.16|1092.98|1075.18|1093.04|1075.24|1091.96|1074.16|16
1652815640000|2022-05-17 19:27:20|1092.97|1075.17|1092.85|1075.05|1092.97|1075.17|1092.56|1074.76|21
1652815650000|2022-05-17 19:27:30|1092.97|1075.17|1093|1075.2|1093.55|1075.75|1092.85|1075.05|17
1652815660000|2022-05-17 19:27:40|1092.93|1075.13|1093.14|1075.34|1093.19|1075.39|1092.88|1075.08|22
1652815670000|2022-05-17 19:27:50|1093.15|1075.35|1093.19|1075.39|1093.19|1075.39|1093.05|1075.25|13
1652815680000|2022-05-17 19:28:00|1093.05|1075.25|1092.52|1074.72|1093.19|1075.39|1092.51|1074.71|14
1652815690000|2022-05-17 19:28:10|1092.51|1074.71|1092.15|1074.35|1092.51|1074.71|1091.48|1073.68|27
1652815700000|2022-05-17 19:28:20|1092.13|1074.33|1092.59|1074.79|1092.59|1074.79|1091.63|1073.83|26
1652815710000|2022-05-17 19:28:30|1092.57|1074.77|1092.49|1074.69|1092.57|1074.77|1091.6|1073.8|23
1652815720000|2022-05-17 19:28:40|1092.53|1074.73|1092.51|1074.71|1093.05|1075.25|1092.5|1074.7|20
1652815730000|2022-05-17 19:28:50|1092.5|1074.7|1092.41|1074.61|1092.78|1074.98|1092.38|1074.58|19
1652815740000|2022-05-17 19:29:00|1092.48|1074.68|1092.08|1074.28|1092.55|1074.75|1092|1074.2|19
1652815750000|2022-05-17 19:29:10|1092.22|1074.42|1092.29|1074.49|1092.46|1074.66|1092.1|1074.3|15
1652815760000|2022-05-17 19:29:20|1092.33|1074.53|1092.13|1074.33|1092.33|1074.53|1091.6|1073.8|23
1652815770000|2022-05-17 19:29:30|1092.15|1074.35|1092.14|1074.34|1092.19|1074.39|1092.1|1074.3|7
1652815780000|2022-05-17 19:29:40|1092.18|1074.38|1092.83|1075.03|1092.83|1075.03|1092.18|1074.38|10
1652815790000|2022-05-17 19:29:50|1093.05|1075.25|1093.05|1075.25|1093.05|1075.25|1093.05|1075.25|1
1652815800000|2022-05-17 19:30:00|1093.19|1075.39|1093.19|1075.39|1093.55|1075.75|1093.05|1075.25|18
1652815810000|2022-05-17 19:30:10|1093.05|1075.25|1092.84|1075.04|1093.2|1075.4|1092.36|1074.56|23
1652815820000|2022-05-17 19:30:20|1092.91|1075.11|1092.99|1075.19|1093.06|1075.26|1092.35|1074.55|26
1652815830000|2022-05-17 19:30:30|1093.08|1075.28|1092.99|1075.19|1093.08|1075.28|1092.99|1075.19|2
1652815840000|2022-05-17 19:30:40|1093.03|1075.23|1092.99|1075.19|1093.08|1075.28|1092.99|1075.19|13
1652815850000|2022-05-17 19:30:50|1092.85|1075.05|1092.54|1074.74|1092.99|1075.19|1092.52|1074.72|26
1652815860000|2022-05-17 19:31:00|1092.85|1075.05|1093.08|1075.28|1093.08|1075.28|1092.63|1074.83|25
1652815870000|2022-05-17 19:31:10|1093.05|1075.25|1093.58|1075.78|1093.68|1075.88|1092.87|1075.07|17
1652815880000|2022-05-17 19:31:20|1093.34|1075.54|1093.89|1076.09|1093.89|1076.09|1093.33|1075.53|10
1652815900000|2022-05-17 19:31:40|1093.8|1076|1093.13|1075.33|1093.89|1076.09|1093.13|1075.33|24
1652815910000|2022-05-17 19:31:50|1092.79|1074.99|1092.17|1074.37|1092.79|1074.99|1091.92|1074.12|25
1652815920000|2022-05-17 19:32:00|1092.16|1074.36|1091.48|1073.68|1092.18|1074.38|1091.48|1073.68|30
1652815930000|2022-05-17 19:32:10|1091.46|1073.66|1092.16|1074.36|1092.24|1074.44|1091.46|1073.66|26
1652815940000|2022-05-17 19:32:20|1092.13|1074.33|1092.67|1074.87|1092.67|1074.87|1092.07|1074.27|15
1652815950000|2022-05-17 19:32:30|1092.43|1074.63|1092.67|1074.87|1092.67|1074.87|1092.31|1074.51|5
1652815960000|2022-05-17 19:32:40|1093.2|1075.4|1091.86|1074.06|1093.63|1075.83|1091.86|1074.06|31
1652815970000|2022-05-17 19:32:50|1091.93|1074.13|1091.9|1074.1|1092.19|1074.39|1091.72|1073.92|27
1652815980000|2022-05-17 19:33:00|1091.78|1073.98|1092.57|1074.77|1092.57|1074.77|1091.76|1073.96|24
1652815990000|2022-05-17 19:33:10|1092.39|1074.59|1091.56|1073.76|1092.53|1074.73|1091.55|1073.75|25
1652816000000|2022-05-17 19:33:20|1091.57|1073.77|1091.92|1074.12|1092.26|1074.46|1091.55|1073.75|22
1652816010000|2022-05-17 19:33:30|1091.91|1074.11|1092.9|1075.1|1092.9|1075.1|1091.91|1074.11|26
1652816020000|2022-05-17 19:33:40|1092.87|1075.07|1093.08|1075.28|1093.08|1075.28|1092.76|1074.96|10
1652816030000|2022-05-17 19:33:50|1093.17|1075.37|1093.21|1075.41|1093.44|1075.64|1093.17|1075.37|20
1652816040000|2022-05-17 19:34:00|1093.22|1075.42|1093.67|1075.87|1093.89|1076.09|1093.22|1075.42|22
1652816050000|2022-05-17 19:34:10|1093.71|1075.91|1094.9|1077.1|1094.9|1077.1|1093.71|1075.91|7
1652816060000|2022-05-17 19:34:20|1094.53|1076.73|1094.61|1076.81|1095.36|1077.56|1094.53|1076.73|22
1652816070000|2022-05-17 19:34:30|1094.59|1076.79|1093.47|1075.67|1094.59|1076.79|1093.45|1075.65|25
1652816080000|2022-05-17 19:34:40|1093.45|1075.65|1093.37|1075.57|1093.45|1075.65|1092.88|1075.08|11
1652816090000|2022-05-17 19:34:50|1093.36|1075.56|1094.27|1076.47|1094.27|1076.47|1093.01|1075.21|18
1652816100000|2022-05-17 19:35:00|1094.3|1076.5|1094.37|1076.57|1094.56|1076.76|1094.3|1076.5|14
1652816110000|2022-05-17 19:35:10|1094.36|1076.56|1094.36|1076.56|1094.36|1076.56|1094.34|1076.54|7
1652816120000|2022-05-17 19:35:20|1094.37|1076.57|1094.73|1076.93|1094.73|1076.93|1094.37|1076.57|16
1652816130000|2022-05-17 19:35:30|1094.56|1076.76|1094.73|1076.93|1094.73|1076.93|1094.47|1076.67|5
1652816140000|2022-05-17 19:35:40|1094.56|1076.76|1095.63|1077.83|1095.63|1077.83|1094.56|1076.76|13
1652816150000|2022-05-17 19:35:50|1095.77|1077.97|1095.25|1077.45|1095.77|1077.97|1095.25|1077.45|20
1652816160000|2022-05-17 19:36:00|1095.21|1077.41|1095.05|1077.25|1095.4|1077.6|1094.61|1076.81|25
1652816170000|2022-05-17 19:36:10|1095.13|1077.33|1094.94|1077.14|1095.29|1077.49|1094.91|1077.11|32
1652816180000|2022-05-17 19:36:20|1094.91|1077.11|1094.92|1077.12|1095.27|1077.47|1094.91|1077.11|20
1652816190000|2022-05-17 19:36:30|1094.91|1077.11|1094.83|1077.03|1094.91|1077.11|1093.81|1076.01|18
1652816200000|2022-05-17 19:36:40|1094.8|1077|1095.27|1077.47|1095.28|1077.48|1094.75|1076.95|23
1652816210000|2022-05-17 19:36:50|1095.24|1077.44|1094.99|1077.19|1095.34|1077.54|1094.75|1076.95|28
1652816220000|2022-05-17 19:37:00|1095|1077.2|1095.21|1077.41|1095.21|1077.41|1094.75|1076.95|18
1652816230000|2022-05-17 19:37:10|1095.12|1077.32|1094.57|1076.77|1095.17|1077.37|1094.57|1076.77|29
1652816240000|2022-05-17 19:37:20|1094.65|1076.85|1094.91|1077.11|1094.91|1077.11|1094.65|1076.85|11
1652816260000|2022-05-17 19:37:40|1094.83|1077.03|1094.62|1076.82|1094.84|1077.04|1094.57|1076.77|10
1652816270000|2022-05-17 19:37:50|1094.65|1076.85|1094.91|1077.11|1094.91|1077.11|1094.65|1076.85|13
1652816280000|2022-05-17 19:38:00|1094.9|1077.1|1094.13|1076.33|1094.9|1077.1|1093.7|1075.9|19
1652816290000|2022-05-17 19:38:10|1094.1|1076.3|1093.74|1075.94|1094.17|1076.37|1093.7|1075.9|14
1652816300000|2022-05-17 19:38:20|1093.73|1075.93|1093.28|1075.48|1093.73|1075.93|1093.28|1075.48|11
1652816310000|2022-05-17 19:38:30|1093.27|1075.47|1092.83|1075.03|1093.27|1075.47|1092.76|1074.96|25
1652816320000|2022-05-17 19:38:40|1092.82|1075.02|1092.56|1074.76|1093.16|1075.36|1092.56|1074.76|19
1652816330000|2022-05-17 19:38:50|1092.53|1074.73|1092.28|1074.48|1092.53|1074.73|1091.9|1074.1|28
1652816340000|2022-05-17 19:39:00|1092.3|1074.5|1092.25|1074.45|1092.59|1074.79|1092.25|1074.45|15
1652816350000|2022-05-17 19:39:10|1092.24|1074.44|1092.2|1074.4|1092.24|1074.44|1092.11|1074.31|8
1652816360000|2022-05-17 19:39:20|1092.17|1074.37|1092.17|1074.37|1092.2|1074.4|1092.16|1074.36|5
1652816370000|2022-05-17 19:39:30|1092.16|1074.36|1090.67|1072.87|1092.16|1074.36|1090.63|1072.83|20
1652816380000|2022-05-17 19:39:40|1090.63|1072.83|1089.65|1071.85|1090.67|1072.87|1089.65|1071.85|19
1652816390000|2022-05-17 19:39:50|1089.61|1071.81|1089.18|1071.38|1089.61|1071.81|1088.9|1071.1|21
1652816400000|2022-05-17 19:40:00|1089.29|1071.49|1087.73|1069.93|1089.29|1071.49|1087.73|1069.93|11
1652816410000|2022-05-17 19:40:10|1087.72|1069.92|1088.81|1071.01|1088.81|1071.01|1087.66|1069.86|19
1652816420000|2022-05-17 19:40:20|1089|1071.2|1089.51|1071.71|1089.51|1071.71|1088.78|1070.98|31
1652816430000|2022-05-17 19:40:30|1089.44|1071.64|1090.07|1072.27|1090.07|1072.27|1089.43|1071.63|13
1652816440000|2022-05-17 19:40:40|1090.1|1072.3|1090.23|1072.43|1090.23|1072.43|1090.1|1072.3|8
1652816450000|2022-05-17 19:40:50|1090.17|1072.37|1091.86|1074.06|1091.86|1074.06|1090.17|1072.37|20
1652816460000|2022-05-17 19:41:00|1091.87|1074.07|1090.7|1072.9|1091.89|1074.09|1090.7|1072.9|17
1652816470000|2022-05-17 19:41:10|1090.77|1072.97|1090.53|1072.73|1090.77|1072.97|1090.53|1072.73|10
1652816480000|2022-05-17 19:41:20|1090.55|1072.75|1090.45|1072.65|1090.88|1073.08|1090.45|1072.65|17
1652816490000|2022-05-17 19:41:30|1090.34|1072.54|1090.51|1072.71|1090.51|1072.71|1089.83|1072.03|25
1652816500000|2022-05-17 19:41:40|1090.53|1072.73|1089.91|1072.11|1090.55|1072.75|1089.83|1072.03|14
1652816510000|2022-05-17 19:41:50|1090.12|1072.32|1090.34|1072.54|1090.49|1072.69|1090.12|1072.32|15
1652816520000|2022-05-17 19:42:00|1090.46|1072.66|1090.53|1072.73|1091.23|1073.43|1090.46|1072.66|29
1652816530000|2022-05-17 19:42:10|1090.49|1072.69|1089.46|1071.66|1090.49|1072.69|1089.17|1071.37|21
1652816540000|2022-05-17 19:42:20|1090.07|1072.27|1090.2|1072.4|1090.3|1072.5|1089.97|1072.17|18
1652816550000|2022-05-17 19:42:30|1090.22|1072.42|1090.34|1072.54|1090.39|1072.59|1089.99|1072.19|11
1652816560000|2022-05-17 19:42:40|1090.29|1072.49|1089.48|1071.68|1090.29|1072.49|1089.48|1071.68|15
1652816570000|2022-05-17 19:42:50|1089.46|1071.66|1090.23|1072.43|1090.23|1072.43|1089.46|1071.66|9
1652816580000|2022-05-17 19:43:00|1090.24|1072.44|1089.6|1071.8|1090.24|1072.44|1089.57|1071.77|13
1652816590000|2022-05-17 19:43:10|1089.63|1071.83|1089.77|1071.97|1089.77|1071.97|1089.44|1071.64|16
1652816600000|2022-05-17 19:43:20|1089.81|1072.01|1089.84|1072.04|1090.1|1072.3|1089.65|1071.85|18
1652816610000|2022-05-17 19:43:30|1089.97|1072.17|1089.55|1071.75|1090.05|1072.25|1089.55|1071.75|12
1652816620000|2022-05-17 19:43:40|1089.52|1071.72|1089.56|1071.76|1089.61|1071.81|1089.52|1071.72|11
1652816630000|2022-05-17 19:43:50|1089.57|1071.77|1090.03|1072.23|1090.1|1072.3|1089.57|1071.77|17
1652816640000|2022-05-17 19:44:00|1090.02|1072.22|1089.95|1072.15|1090.02|1072.22|1089.7|1071.9|13
1652816650000|2022-05-17 19:44:10|1089.77|1071.97|1089.45|1071.65|1089.77|1071.97|1089.45|1071.65|9
1652816660000|2022-05-17 19:44:20|1089.44|1071.64|1088.25|1070.45|1089.44|1071.64|1088.25|1070.45|15
1652816670000|2022-05-17 19:44:30|1088.1|1070.3|1088.39|1070.59|1088.39|1070.59|1087.46|1069.66|14
1652816680000|2022-05-17 19:44:40|1088.4|1070.6|1088.16|1070.36|1088.55|1070.75|1088.16|1070.36|16
1652816690000|2022-05-17 19:44:50|1088.14|1070.34|1088.2|1070.4|1088.29|1070.49|1088.1|1070.3|13
1652816700000|2022-05-17 19:45:00|1088.17|1070.37|1087.35|1069.55|1088.17|1070.37|1087.33|1069.53|20
1652816710000|2022-05-17 19:45:10|1087.34|1069.54|1086.04|1068.24|1087.34|1069.54|1086.04|1068.24|15
1652816720000|2022-05-17 19:45:20|1085.95|1068.15|1085.15|1067.35|1086.01|1068.21|1084.97|1067.17|16
1652816730000|2022-05-17 19:45:30|1085.24|1067.44|1086|1068.2|1086.13|1068.33|1084.97|1067.17|25
1652816740000|2022-05-17 19:45:40|1086.03|1068.23|1086.03|1068.23|1086.45|1068.65|1086.03|1068.23|20
1652816750000|2022-05-17 19:45:50|1085.96|1068.16|1085.01|1067.21|1085.96|1068.16|1084.94|1067.14|24
1652816760000|2022-05-17 19:46:00|1085|1067.2|1085.83|1068.03|1085.99|1068.19|1084.98|1067.18|30
1652816770000|2022-05-17 19:46:10|1086.1|1068.3|1086.13|1068.33|1086.14|1068.34|1085.43|1067.63|26
1652816780000|2022-05-17 19:46:20|1086.12|1068.32|1084.93|1067.13|1086.12|1068.32|1084.93|1067.13|17
1652816790000|2022-05-17 19:46:30|1084.96|1067.16|1085.4|1067.6|1085.46|1067.66|1084.89|1067.09|17
1652816800000|2022-05-17 19:46:40|1085.41|1067.61|1085.27|1067.47|1085.41|1067.61|1085.27|1067.47|13
1652816810000|2022-05-17 19:46:50|1085.29|1067.49|1085.07|1067.27|1086.05|1068.25|1085.02|1067.22|25
1652816820000|2022-05-17 19:47:00|1085.13|1067.33|1085.48|1067.68|1085.69|1067.89|1085.13|1067.33|11
1652816830000|2022-05-17 19:47:10|1085.69|1067.89|1085.26|1067.46|1085.69|1067.89|1085.21|1067.41|10
1652816840000|2022-05-17 19:47:20|1085.22|1067.42|1085.12|1067.32|1085.3|1067.5|1084.65|1066.85|24
1652816850000|2022-05-17 19:47:30|1085.13|1067.33|1084.19|1066.39|1085.19|1067.39|1084.19|1066.39|19
1652816860000|2022-05-17 19:47:40|1084.51|1066.71|1083.76|1065.96|1084.51|1066.71|1083.68|1065.88|18
1652816870000|2022-05-17 19:47:50|1083.7|1065.9|1083.65|1065.85|1084.1|1066.3|1083.4|1065.6|26
1652816880000|2022-05-17 19:48:00|1083.64|1065.84|1083.47|1065.67|1083.69|1065.89|1083.19|1065.39|27
1652816890000|2022-05-17 19:48:10|1083.51|1065.71|1082.76|1064.96|1083.71|1065.91|1082.76|1064.96|21
1652816900000|2022-05-17 19:48:20|1082.75|1064.95|1082.84|1065.04|1083.18|1065.38|1082.62|1064.82|21
1652816910000|2022-05-17 19:48:30|1082.86|1065.06|1083.7|1065.9|1083.7|1065.9|1082.86|1065.06|15
1652816920000|2022-05-17 19:48:40|1083.77|1065.97|1082.52|1064.72|1083.77|1065.97|1082.52|1064.72|21
1652816930000|2022-05-17 19:48:50|1082.3|1064.5|1082.12|1064.32|1082.83|1065.03|1082.12|1064.32|20
1652816940000|2022-05-17 19:49:00|1082.09|1064.29|1081.3|1063.5|1082.09|1064.29|1081.15|1063.35|23
1652816950000|2022-05-17 19:49:10|1081.32|1063.52|1081.44|1063.64|1081.47|1063.67|1080.9|1063.1|18
1652816960000|2022-05-17 19:49:20|1081.41|1063.61|1081.6|1063.8|1081.78|1063.98|1080.9|1063.1|17
1652816970000|2022-05-17 19:49:30|1082.13|1064.33|1081.17|1063.37|1082.28|1064.48|1081.13|1063.33|21
1652816980000|2022-05-17 19:49:40|1081.21|1063.41|1081.13|1063.33|1081.63|1063.83|1081.13|1063.33|9
1652816990000|2022-05-17 19:49:50|1081.14|1063.34|1081.09|1063.29|1081.26|1063.46|1080.9|1063.1|17
1652817000000|2022-05-17 19:50:00|1081.1|1063.3|1081.63|1063.83|1081.63|1063.83|1081.1|1063.3|18
1652817010000|2022-05-17 19:50:10|1082.09|1064.29|1082.75|1064.95|1082.75|1064.95|1082.09|1064.29|13
1652817020000|2022-05-17 19:50:20|1082.78|1064.98|1082.95|1065.15|1083.12|1065.32|1082.78|1064.98|15
1652817030000|2022-05-17 19:50:30|1082.55|1064.75|1081.4|1063.6|1082.55|1064.75|1081.39|1063.59|29
1652817040000|2022-05-17 19:50:40|1081.42|1063.62|1081.62|1063.82|1082.2|1064.4|1081.38|1063.58|21
1652817050000|2022-05-17 19:50:50|1081.66|1063.86|1082.91|1065.11|1083.07|1065.27|1081.66|1063.86|23
1652817060000|2022-05-17 19:51:00|1082.92|1065.12|1084.24|1066.44|1084.24|1066.44|1082.92|1065.12|19
1652817070000|2022-05-17 19:51:10|1084.57|1066.77|1085.45|1067.65|1085.45|1067.65|1084.24|1066.44|9
1652817080000|2022-05-17 19:51:20|1085.53|1067.73|1086.44|1068.64|1086.44|1068.64|1085.53|1067.73|7
1652817090000|2022-05-17 19:51:30|1086.29|1068.49|1086.28|1068.48|1086.31|1068.51|1086.17|1068.37|11
1652817100000|2022-05-17 19:51:40|1086|1068.2|1085.84|1068.04|1086.17|1068.37|1085.37|1067.57|13
1652817110000|2022-05-17 19:51:50|1085.78|1067.98|1085.28|1067.48|1085.92|1068.12|1085.28|1067.48|20
1652817120000|2022-05-17 19:52:00|1085.24|1067.44|1085.85|1068.05|1085.85|1068.05|1085.22|1067.42|21
1652817130000|2022-05-17 19:52:10|1085.83|1068.03|1085.23|1067.43|1085.83|1068.03|1085.2|1067.4|21
1652817140000|2022-05-17 19:52:20|1085.24|1067.44|1085.86|1068.06|1085.92|1068.12|1085.24|1067.44|17
1652817150000|2022-05-17 19:52:30|1085.81|1068.01|1086.52|1068.72|1086.71|1068.91|1085.7|1067.9|17
1652817160000|2022-05-17 19:52:40|1086.71|1068.91|1086.28|1068.48|1086.71|1068.91|1086.27|1068.47|6
1652817170000|2022-05-17 19:52:50|1086.06|1068.26|1084.5|1066.7|1086.06|1068.26|1084.31|1066.51|26
1652817180000|2022-05-17 19:53:00|1084.59|1066.79|1084.4|1066.6|1085.02|1067.22|1084.35|1066.55|26
1652817190000|2022-05-17 19:53:10|1084.41|1066.61|1084.98|1067.18|1085.13|1067.33|1084.41|1066.61|17
1652817200000|2022-05-17 19:53:20|1085.12|1067.32|1085.08|1067.28|1085.16|1067.36|1084.91|1067.11|17
1652817210000|2022-05-17 19:53:30|1085.13|1067.33|1086.07|1068.27|1086.07|1068.27|1085.08|1067.28|16
1652817220000|2022-05-17 19:53:40|1086.03|1068.23|1085.73|1067.93|1086.03|1068.23|1085.27|1067.47|17
1652817230000|2022-05-17 19:53:50|1085.76|1067.96|1085.76|1067.96|1085.87|1068.07|1085.04|1067.24|32
1652817240000|2022-05-17 19:54:00|1085.6|1067.8|1084.53|1066.73|1085.6|1067.8|1084.53|1066.73|20
1652817250000|2022-05-17 19:54:10|1084.36|1066.56|1084.88|1067.08|1085.02|1067.22|1084.28|1066.48|20
1652817260000|2022-05-17 19:54:20|1084.65|1066.85|1086.05|1068.25|1086.07|1068.27|1084.48|1066.68|11
1652817270000|2022-05-17 19:54:30|1085.86|1068.06|1085.58|1067.78|1085.9|1068.1|1085.23|1067.43|21
1652817280000|2022-05-17 19:54:40|1085.59|1067.79|1086.07|1068.27|1086.19|1068.39|1085.59|1067.79|10
1652817290000|2022-05-17 19:54:50|1086.14|1068.34|1086.05|1068.25|1086.19|1068.39|1086.02|1068.22|8
1652817300000|2022-05-17 19:55:00|1086.04|1068.24|1085.85|1068.05|1086.04|1068.24|1085.2|1067.4|21
1652817310000|2022-05-17 19:55:10|1085.74|1067.94|1085.8|1068|1085.96|1068.16|1085.45|1067.65|13
1652817320000|2022-05-17 19:55:20|1085.84|1068.04|1085.3|1067.5|1085.84|1068.04|1085.22|1067.42|15
1652817330000|2022-05-17 19:55:30|1085.79|1067.99|1085.28|1067.48|1085.98|1068.18|1085.28|1067.48|16
1652817340000|2022-05-17 19:55:40|1085.25|1067.45|1085.15|1067.35|1085.25|1067.45|1085.15|1067.35|6
1652817350000|2022-05-17 19:55:50|1085.07|1067.27|1085.3|1067.5|1085.32|1067.52|1084.99|1067.19|18
1652817360000|2022-05-17 19:56:00|1085.32|1067.52|1086.05|1068.25|1086.05|1068.25|1085.24|1067.44|15
1652817370000|2022-05-17 19:56:10|1086.07|1068.27|1087.12|1069.32|1087.51|1069.71|1086.07|1068.27|10
1652817380000|2022-05-17 19:56:20|1087.51|1069.71|1089.21|1071.41|1089.21|1071.41|1087.51|1069.71|9
1652817390000|2022-05-17 19:56:30|1089.19|1071.39|1088.46|1070.66|1089.19|1071.39|1088.31|1070.51|24
1652817400000|2022-05-17 19:56:40|1088.28|1070.48|1088.19|1070.39|1088.6|1070.8|1088.05|1070.25|18
1652817410000|2022-05-17 19:56:50|1088.18|1070.38|1088.06|1070.26|1088.18|1070.38|1087.38|1069.58|17
1652817420000|2022-05-17 19:57:00|1088.17|1070.37|1087.97|1070.17|1088.28|1070.48|1087.97|1070.17|12
1652817430000|2022-05-17 19:57:10|1087.74|1069.94|1087.22|1069.42|1087.85|1070.05|1087.22|1069.42|24
1652817440000|2022-05-17 19:57:20|1087.19|1069.39|1087.07|1069.27|1087.19|1069.39|1087.07|1069.27|7
1652817450000|2022-05-17 19:57:30|1086.65|1068.85|1087.01|1069.21|1087.01|1069.21|1086.27|1068.47|17
1652817460000|2022-05-17 19:57:40|1086.85|1069.05|1086.8|1069|1086.89|1069.09|1086.76|1068.96|12
1652817470000|2022-05-17 19:57:50|1086.81|1069.01|1086.84|1069.04|1086.86|1069.06|1086.81|1069.01|4
1652817480000|2022-05-17 19:58:00|1086.81|1069.01|1087.66|1069.86|1087.69|1069.89|1086.81|1069.01|16
1652817490000|2022-05-17 19:58:10|1087.67|1069.87|1087.11|1069.31|1087.67|1069.87|1087.11|1069.31|17
1652817500000|2022-05-17 19:58:20|1087.1|1069.3|1087.08|1069.28|1087.12|1069.32|1087.03|1069.23|14
1652817510000|2022-05-17 19:58:30|1086.97|1069.17|1086.23|1068.43|1086.97|1069.17|1086.18|1068.38|21
1652817520000|2022-05-17 19:58:40|1086.18|1068.38|1086.06|1068.26|1086.86|1069.06|1086.06|1068.26|17
1652817530000|2022-05-17 19:58:50|1085.98|1068.18|1085.3|1067.5|1085.98|1068.18|1085.26|1067.46|16
1652817540000|2022-05-17 19:59:00|1085.35|1067.55|1084.47|1066.67|1085.35|1067.55|1084.47|1066.67|22
1652817550000|2022-05-17 19:59:10|1084.41|1066.61|1083.91|1066.11|1084.41|1066.61|1083.9|1066.1|13
1652817560000|2022-05-17 19:59:20|1084.08|1066.28|1083.9|1066.1|1084.08|1066.28|1083.9|1066.1|5
1652817570000|2022-05-17 19:59:30|1083.4|1065.6|1083.67|1065.87|1083.96|1066.16|1083.04|1065.24|25
1652817580000|2022-05-17 19:59:40|1083.69|1065.89|1085.5|1067.7|1085.87|1068.07|1083.69|1065.89|24
1652817590000|2022-05-17 19:59:50|1085.52|1067.72|1086.07|1068.27|1086.29|1068.49|1085.52|1067.72|24
1652817600000|2022-05-17 20:00:00|1086.05|1068.25|1084.28|1066.48|1086.05|1068.25|1084.28|1066.48|31
1652817610000|2022-05-17 20:00:10|1084.1|1066.3|1084.19|1066.39|1084.19|1066.39|1083.25|1065.45|29
1652817620000|2022-05-17 20:00:20|1084.21|1066.41|1084.1|1066.3|1085.25|1067.45|1084.1|1066.3|24
1652817630000|2022-05-17 20:00:30|1084.06|1066.26|1084.17|1066.37|1084.19|1066.39|1083.47|1065.67|18
1652817640000|2022-05-17 20:00:40|1084.13|1066.33|1084.19|1066.39|1084.28|1066.48|1084.1|1066.3|14
1652817650000|2022-05-17 20:00:50|1084.14|1066.34|1084.08|1066.28|1084.23|1066.43|1083.97|1066.17|20
1652817660000|2022-05-17 20:01:00|1084.12|1066.32|1083.91|1066.11|1084.19|1066.39|1083.91|1066.11|17
1652817670000|2022-05-17 20:01:10|1083.51|1065.71|1084.06|1066.26|1084.06|1066.26|1083.41|1065.61|15
1652817680000|2022-05-17 20:01:20|1084.08|1066.28|1084.15|1066.35|1084.84|1067.04|1083.96|1066.16|21
1652817690000|2022-05-17 20:01:30|1083.94|1066.14|1084.02|1066.22|1084.08|1066.28|1083.4|1065.6|17
1652817700000|2022-05-17 20:01:40|1083.91|1066.11|1084.01|1066.21|1084.08|1066.28|1083.91|1066.11|15
1652817710000|2022-05-17 20:01:50|1084.02|1066.22|1084.77|1066.97|1084.77|1066.97|1083.87|1066.07|21
1652817720000|2022-05-17 20:02:00|1084.79|1066.99|1085.66|1067.86|1085.66|1067.86|1084.79|1066.99|14
1652817730000|2022-05-17 20:02:10|1085.7|1067.9|1086.24|1068.44|1086.24|1068.44|1085.7|1067.9|6
1652817740000|2022-05-17 20:02:20|1086.57|1068.77|1086.24|1068.44|1086.57|1068.77|1086.24|1068.44|2
1652817750000|2022-05-17 20:02:30|1086.57|1068.77|1087.23|1069.43|1087.23|1069.43|1086.57|1068.77|4
1652817760000|2022-05-17 20:02:40|1087.15|1069.35|1087.19|1069.39|1087.19|1069.39|1087.07|1069.27|10
1652817770000|2022-05-17 20:02:50|1087.16|1069.36|1086.41|1068.61|1087.16|1069.36|1086.28|1068.48|12
1652817780000|2022-05-17 20:03:00|1086.48|1068.68|1086.31|1068.51|1086.84|1069.04|1086.31|1068.51|18
1652817790000|2022-05-17 20:03:10|1086.32|1068.52|1086.89|1069.09|1086.9|1069.1|1086.26|1068.46|17
1652817800000|2022-05-17 20:03:20|1086.9|1069.1|1087.57|1069.77|1087.57|1069.77|1086.9|1069.1|12
1652817810000|2022-05-17 20:03:30|1087.23|1069.43|1087.23|1069.43|1087.23|1069.43|1087.23|1069.43|1
1652817820000|2022-05-17 20:03:40|1087.57|1069.77|1088.04|1070.24|1088.04|1070.24|1087.57|1069.77|5
1652817830000|2022-05-17 20:03:50|1088|1070.2|1088.04|1070.24|1088.04|1070.24|1088|1070.2|4
1652817840000|2022-05-17 20:04:00|1088.47|1070.67|1088.97|1071.17|1089.03|1071.23|1088.47|1070.67|6
1652817850000|2022-05-17 20:04:10|1088.98|1071.18|1088.99|1071.19|1089|1071.2|1088.98|1071.18|3
1652817860000|2022-05-17 20:04:20|1089.01|1071.21|1089.03|1071.23|1089.03|1071.23|1089.01|1071.21|2
1652817870000|2022-05-17 20:04:30|1089.66|1071.86|1089.03|1071.23|1089.95|1072.15|1089|1071.2|14
1652817880000|2022-05-17 20:04:40|1089|1071.2|1089.03|1071.23|1089.03|1071.23|1089|1071.2|6
1652817890000|2022-05-17 20:04:50|1089|1071.2|1088.36|1070.56|1089.03|1071.23|1088.36|1070.56|10
1652817900000|2022-05-17 20:05:00|1088.25|1070.45|1087.29|1069.49|1088.25|1070.45|1087.29|1069.49|24
1652817910000|2022-05-17 20:05:10|1087.26|1069.46|1086.47|1068.67|1087.26|1069.46|1086.38|1068.58|24
1652817920000|2022-05-17 20:05:20|1086.51|1068.71|1086.98|1069.18|1086.98|1069.18|1086.51|1068.71|14
1652817930000|2022-05-17 20:05:30|1086.93|1069.13|1086.93|1069.13|1086.93|1069.13|1086.93|1069.13|1
1652817940000|2022-05-17 20:05:40|1086.92|1069.12|1086.92|1069.12|1086.98|1069.18|1086.91|1069.11|5
1652817950000|2022-05-17 20:05:50|1086.91|1069.11|1086.68|1068.88|1086.93|1069.13|1086.68|1068.88|9
1652817960000|2022-05-17 20:06:00|1086.67|1068.87|1086.76|1068.96|1087.01|1069.21|1086.66|1068.86|17
1652817970000|2022-05-17 20:06:10|1086.67|1068.87|1086.78|1068.98|1086.78|1068.98|1086.09|1068.29|15
1652817980000|2022-05-17 20:06:20|1086.57|1068.77|1086.82|1069.02|1086.91|1069.11|1086.57|1068.77|10
1652817990000|2022-05-17 20:06:30|1086.78|1068.98|1086.8|1069|1086.97|1069.17|1086.14|1068.34|21
1652818000000|2022-05-17 20:06:40|1086.98|1069.18|1088.12|1070.32|1088.3|1070.5|1086.9|1069.1|23
1652818010000|2022-05-17 20:06:50|1088.09|1070.29|1088.31|1070.51|1088.32|1070.52|1088.09|1070.29|15
1652818020000|2022-05-17 20:07:00|1088.32|1070.52|1089.03|1071.23|1089.03|1071.23|1088.32|1070.52|9
1652818030000|2022-05-17 20:07:10|1089.51|1071.71|1090.07|1072.27|1090.07|1072.27|1089.51|1071.71|9
1652818040000|2022-05-17 20:07:20|1090.1|1072.3|1090.36|1072.56|1090.75|1072.95|1090.1|1072.3|18
1652818050000|2022-05-17 20:07:30|1090.38|1072.58|1090.6|1072.8|1090.6|1072.8|1090.38|1072.58|6
1652818060000|2022-05-17 20:07:40|1090.59|1072.79|1090.58|1072.78|1090.75|1072.95|1090.26|1072.46|15
1652818070000|2022-05-17 20:07:50|1090.59|1072.79|1090.6|1072.8|1090.75|1072.95|1090.55|1072.75|8
1652818080000|2022-05-17 20:08:00|1090.53|1072.73|1090.19|1072.39|1090.55|1072.75|1090.19|1072.39|14
1652818090000|2022-05-17 20:08:10|1090.21|1072.41|1089.82|1072.02|1090.21|1072.41|1089.4|1071.6|19
1652818100000|2022-05-17 20:08:20|1089.78|1071.98|1089.09|1071.29|1089.78|1071.98|1089.09|1071.29|19
1652818110000|2022-05-17 20:08:30|1089.1|1071.3|1088.76|1070.96|1089.11|1071.31|1088.66|1070.86|9
1652818120000|2022-05-17 20:08:40|1088.72|1070.92|1088.25|1070.45|1088.93|1071.13|1088.25|1070.45|16
1652818130000|2022-05-17 20:08:50|1088.24|1070.44|1088.33|1070.53|1088.35|1070.55|1088.19|1070.39|16
1652818140000|2022-05-17 20:09:00|1088.25|1070.45|1087.96|1070.16|1088.25|1070.45|1087.96|1070.16|5
1652818150000|2022-05-17 20:09:10|1088.02|1070.22|1088.35|1070.55|1088.44|1070.64|1088.02|1070.22|14
1652818160000|2022-05-17 20:09:20|1088.28|1070.48|1088.24|1070.44|1088.3|1070.5|1088.23|1070.43|8
1652818170000|2022-05-17 20:09:30|1088.17|1070.37|1087.87|1070.07|1088.22|1070.42|1087.86|1070.06|14
1652818180000|2022-05-17 20:09:40|1087.89|1070.09|1088.76|1070.96|1088.83|1071.03|1087.89|1070.09|16
1652818190000|2022-05-17 20:09:50|1088.79|1070.99|1088.76|1070.96|1088.8|1071|1088.73|1070.93|5
1652818200000|2022-05-17 20:10:00|1088.71|1070.91|1088.29|1070.49|1088.71|1070.91|1088.26|1070.46|13
1652818210000|2022-05-17 20:10:10|1088.31|1070.51|1087.41|1069.61|1088.34|1070.54|1087.36|1069.56|19
1652818220000|2022-05-17 20:10:20|1087.43|1069.63|1088.31|1070.51|1088.31|1070.51|1087.43|1069.63|10
1652818230000|2022-05-17 20:10:30|1088.32|1070.52|1088.35|1070.55|1088.47|1070.67|1088.21|1070.41|14
1652818240000|2022-05-17 20:10:40|1088.36|1070.56|1088.52|1070.72|1088.52|1070.72|1088.35|1070.55|8
1652818260000|2022-05-17 20:11:00|1088.71|1070.91|1088.52|1070.72|1088.71|1070.91|1088.52|1070.72|2
1652818290000|2022-05-17 20:11:30|1088.71|1070.91|1088.71|1070.91|1088.71|1070.91|1088.52|1070.72|3
1652818320000|2022-05-17 20:12:00|1088.52|1070.72|1088.47|1070.67|1088.52|1070.72|1088.47|1070.67|2
1652818330000|2022-05-17 20:12:10|1088.48|1070.68|1089.23|1071.43|1089.23|1071.43|1088.48|1070.68|7
1652818340000|2022-05-17 20:12:20|1089.57|1071.77|1088.99|1071.19|1089.57|1071.77|1088.99|1071.19|7
1652818350000|2022-05-17 20:12:30|1088.96|1071.16|1089|1071.2|1089.07|1071.27|1088.96|1071.16|9
1652818360000|2022-05-17 20:12:40|1088.99|1071.19|1087.8|1070|1088.99|1071.19|1087.8|1070|21
1652818370000|2022-05-17 20:12:50|1087.83|1070.03|1087.77|1069.97|1087.88|1070.08|1087.69|1069.89|16
1652818380000|2022-05-17 20:13:00|1087.79|1069.99|1087.92|1070.12|1087.92|1070.12|1087.77|1069.97|8
1652818390000|2022-05-17 20:13:10|1088.01|1070.21|1088.48|1070.68|1089.07|1071.27|1088.01|1070.21|23
1652818400000|2022-05-17 20:13:20|1088.49|1070.69|1089|1071.2|1089|1071.2|1088.44|1070.64|10
1652818410000|2022-05-17 20:13:30|1089.07|1071.27|1089.07|1071.27|1089.07|1071.27|1088.98|1071.18|10
1652818420000|2022-05-17 20:13:40|1089.03|1071.23|1088.91|1071.11|1089.03|1071.23|1088.91|1071.11|7
1652818430000|2022-05-17 20:13:50|1088.87|1071.07|1088.75|1070.95|1089|1071.2|1088.75|1070.95|11
1652818440000|2022-05-17 20:14:00|1088.89|1071.09|1088.77|1070.97|1088.89|1071.09|1088.73|1070.93|8
1652818450000|2022-05-17 20:14:10|1088.82|1071.02|1088.76|1070.96|1089|1071.2|1088.76|1070.96|11
1652818460000|2022-05-17 20:14:20|1088.73|1070.93|1088.8|1071|1088.97|1071.17|1088.7|1070.9|16
1652818470000|2022-05-17 20:14:30|1088.84|1071.04|1089.11|1071.31|1089.14|1071.34|1088.84|1071.04|7
1652818480000|2022-05-17 20:14:40|1089.57|1071.77|1089.19|1071.39|1089.57|1071.77|1089.19|1071.39|7
1652818490000|2022-05-17 20:14:50|1089.07|1071.27|1088.84|1071.04|1089.1|1071.3|1088.81|1071.01|11
1652818500000|2022-05-17 20:15:00|1088.89|1071.09|1088.9|1071.1|1088.9|1071.1|1088.89|1071.09|2
1652818530000|2022-05-17 20:15:30|1088.88|1071.08|1088.9|1071.1|1088.9|1071.1|1088.86|1071.06|5
1652818540000|2022-05-17 20:15:40|1089.4|1071.6|1089.4|1071.6|1089.4|1071.6|1089.4|1071.6|1
1652818580000|2022-05-17 20:16:20|1089.57|1071.77|1090.01|1072.21|1090.46|1072.66|1089.57|1071.77|10
1652818590000|2022-05-17 20:16:30|1090.46|1072.66|1090.01|1072.21|1090.46|1072.66|1090.01|1072.21|4
1652818600000|2022-05-17 20:16:40|1090.46|1072.66|1090.01|1072.21|1090.46|1072.66|1090.01|1072.21|12
1652818620000|2022-05-17 20:17:00|1090.46|1072.66|1090.69|1072.89|1090.69|1072.89|1090.46|1072.66|3
1652818630000|2022-05-17 20:17:10|1091.1|1073.3|1091.11|1073.31|1091.4|1073.6|1091.06|1073.26|20
1652818640000|2022-05-17 20:17:20|1091.12|1073.32|1091.88|1074.08|1091.88|1074.08|1091.12|1073.32|8
1652818650000|2022-05-17 20:17:30|1092.38|1074.58|1092.79|1074.99|1092.79|1074.99|1092.38|1074.58|2
1652818660000|2022-05-17 20:17:40|1092.92|1075.12|1093.56|1075.76|1093.88|1076.08|1092.92|1075.12|9
1652818670000|2022-05-17 20:17:50|1093.61|1075.81|1093.88|1076.08|1093.88|1076.08|1093.61|1075.81|2
1652818680000|2022-05-17 20:18:00|1093.78|1075.98|1092.15|1074.35|1093.78|1075.98|1091.56|1073.76|18
1652818690000|2022-05-17 20:18:10|1092.18|1074.38|1092.07|1074.27|1092.18|1074.38|1092.07|1074.27|5
1652818700000|2022-05-17 20:18:20|1092.03|1074.23|1090.99|1073.19|1092.03|1074.23|1090.99|1073.19|13
1652818710000|2022-05-17 20:18:30|1090.96|1073.16|1090.87|1073.07|1090.96|1073.16|1090.12|1072.32|21
1652818720000|2022-05-17 20:18:40|1090.88|1073.08|1090.88|1073.08|1090.88|1073.08|1090.88|1073.08|1
1652818730000|2022-05-17 20:18:50|1090.85|1073.05|1090.81|1073.01|1090.85|1073.05|1090.45|1072.65|8
1652818740000|2022-05-17 20:19:00|1090.79|1072.99|1090.99|1073.19|1090.99|1073.19|1090.49|1072.69|7
1652818750000|2022-05-17 20:19:10|1091|1073.2|1091.08|1073.28|1091.08|1073.28|1090.99|1073.19|5
1652818760000|2022-05-17 20:19:20|1091.19|1073.39|1091.14|1073.34|1091.19|1073.39|1091.08|1073.28|5
1652818770000|2022-05-17 20:19:30|1091.16|1073.36|1091.12|1073.32|1091.16|1073.36|1091.09|1073.29|4
1652818780000|2022-05-17 20:19:40|1091.09|1073.29|1091.09|1073.29|1091.09|1073.29|1091.09|1073.29|1
1652818790000|2022-05-17 20:19:50|1091.06|1073.26|1091.15|1073.35|1091.15|1073.35|1091.06|1073.26|4
1652818800000|2022-05-17 20:20:00|1091.1|1073.3|1090.59|1072.79|1091.1|1073.3|1090.57|1072.77|8
1652818810000|2022-05-17 20:20:10|1090.6|1072.8|1091.04|1073.24|1091.06|1073.26|1090.6|1072.8|7
1652818820000|2022-05-17 20:20:20|1091.06|1073.26|1091.05|1073.25|1091.06|1073.26|1091.05|1073.25|2
1652818830000|2022-05-17 20:20:30|1091.04|1073.24|1091.02|1073.22|1091.04|1073.24|1091.02|1073.22|2
1652818840000|2022-05-17 20:20:40|1091.01|1073.21|1091.01|1073.21|1091.01|1073.21|1091.01|1073.21|1
1652818850000|2022-05-17 20:20:50|1091|1073.2|1090.98|1073.18|1091|1073.2|1090.98|1073.18|3
1652818860000|2022-05-17 20:21:00|1090.99|1073.19|1090.99|1073.19|1090.99|1073.19|1090.97|1073.17|3
1652818870000|2022-05-17 20:21:10|1090.96|1073.16|1090.93|1073.13|1090.96|1073.16|1090.93|1073.13|3
1652818880000|2022-05-17 20:21:20|1090.92|1073.12|1090.3|1072.5|1090.99|1073.19|1090.25|1072.45|14
1652818890000|2022-05-17 20:21:30|1090.32|1072.52|1090.25|1072.45|1090.38|1072.58|1090.25|1072.45|12
1652818900000|2022-05-17 20:21:40|1090.23|1072.43|1090.37|1072.57|1090.45|1072.65|1090.2|1072.4|16
1652818910000|2022-05-17 20:21:50|1090.39|1072.59|1091.06|1073.26|1091.06|1073.26|1090.3|1072.5|21
1652818920000|2022-05-17 20:22:00|1091.05|1073.25|1091.04|1073.24|1091.05|1073.25|1091.04|1073.24|4
1652818930000|2022-05-17 20:22:10|1091.06|1073.26|1091.56|1073.76|1091.56|1073.76|1090.78|1072.98|8
1652818940000|2022-05-17 20:22:20|1091.62|1073.82|1091.79|1073.99|1092.29|1074.49|1091.62|1073.82|6
1652818950000|2022-05-17 20:22:30|1092.29|1074.49|1093.01|1075.21|1093.07|1075.27|1092.29|1074.49|11
1652818960000|2022-05-17 20:22:40|1092.98|1075.18|1092.98|1075.18|1092.98|1075.18|1092.95|1075.15|3
1652818970000|2022-05-17 20:22:50|1093|1075.2|1092.96|1075.16|1093|1075.2|1092.96|1075.16|5
1652818980000|2022-05-17 20:23:00|1092.87|1075.07|1092.82|1075.02|1092.87|1075.07|1092.82|1075.02|3
1652818990000|2022-05-17 20:23:10|1092.87|1075.07|1092.92|1075.12|1092.95|1075.15|1092.87|1075.07|3
1652819000000|2022-05-17 20:23:20|1092.95|1075.15|1093.48|1075.68|1093.48|1075.68|1092.95|1075.15|7
1652819010000|2022-05-17 20:23:30|1093.06|1075.26|1094.53|1076.73|1094.53|1076.73|1093.06|1075.26|6
1652819020000|2022-05-17 20:23:40|1094.54|1076.74|1094.69|1076.89|1094.69|1076.89|1094.54|1076.74|2
1652819030000|2022-05-17 20:23:50|1094.47|1076.67|1094.69|1076.89|1094.69|1076.89|1094.08|1076.28|10
1652819040000|2022-05-17 20:24:00|1094.79|1076.99|1094.07|1076.27|1094.79|1076.99|1094.07|1076.27|11
1652819050000|2022-05-17 20:24:10|1094.1|1076.3|1093.96|1076.16|1094.16|1076.36|1093.96|1076.16|10
1652819060000|2022-05-17 20:24:20|1093.93|1076.13|1094.79|1076.99|1094.79|1076.99|1093.93|1076.13|9
1652819070000|2022-05-17 20:24:30|1094.55|1076.75|1094.19|1076.39|1094.55|1076.75|1094.16|1076.36|11
1652819080000|2022-05-17 20:24:40|1094.21|1076.41|1095.15|1077.35|1095.18|1077.38|1094.21|1076.41|10
1652819090000|2022-05-17 20:24:50|1095.19|1077.39|1095.4|1077.6|1095.75|1077.95|1095.19|1077.39|9
1652819100000|2022-05-17 20:25:00|1095.27|1077.47|1095.04|1077.24|1095.41|1077.61|1095.04|1077.24|14
1652819110000|2022-05-17 20:25:10|1095.22|1077.42|1095.08|1077.28|1095.41|1077.61|1095.08|1077.28|9
1652819120000|2022-05-17 20:25:20|1095.1|1077.3|1095.22|1077.42|1095.56|1077.76|1095.06|1077.26|10
1652819130000|2022-05-17 20:25:30|1095.15|1077.35|1095.17|1077.37|1095.56|1077.76|1095.15|1077.35|7
1652819140000|2022-05-17 20:25:40|1095.56|1077.76|1095.56|1077.76|1095.56|1077.76|1095.56|1077.76|1
1652819150000|2022-05-17 20:25:50|1095.75|1077.95|1096.42|1078.62|1096.42|1078.62|1095.75|1077.95|3
1652819160000|2022-05-17 20:26:00|1095.94|1078.14|1095.94|1078.14|1096.42|1078.62|1095.92|1078.12|5
1652819170000|2022-05-17 20:26:10|1095.92|1078.12|1095.92|1078.12|1095.92|1078.12|1095.92|1078.12|1
1652819180000|2022-05-17 20:26:20|1095.89|1078.09|1095.83|1078.03|1095.89|1078.09|1095.83|1078.03|4
1652819190000|2022-05-17 20:26:30|1095.81|1078.01|1095.64|1077.84|1095.81|1078.01|1095.64|1077.84|3
1652819200000|2022-05-17 20:26:40|1095.27|1077.47|1095.69|1077.89|1095.69|1077.89|1095.27|1077.47|9
1652819210000|2022-05-17 20:26:50|1095.8|1078|1095.92|1078.12|1095.92|1078.12|1095.8|1078|3
1652819220000|2022-05-17 20:27:00|1095.79|1077.99|1095.64|1077.84|1095.79|1077.99|1095.64|1077.84|4
1652819230000|2022-05-17 20:27:10|1095.77|1077.97|1095.64|1077.84|1095.77|1077.97|1095.64|1077.84|2
1652819260000|2022-05-17 20:27:40|1095.24|1077.44|1096|1078.2|1096.13|1078.33|1094.93|1077.13|22
1652819270000|2022-05-17 20:27:50|1095.97|1078.17|1096.01|1078.21|1096.01|1078.21|1095.89|1078.09|8
1652819280000|2022-05-17 20:28:00|1095.98|1078.18|1095.33|1077.53|1096.18|1078.38|1095.33|1077.53|21
1652819290000|2022-05-17 20:28:10|1095.32|1077.52|1094.2|1076.4|1095.32|1077.52|1094.2|1076.4|17
1652819300000|2022-05-17 20:28:20|1094.17|1076.37|1093.22|1075.42|1094.17|1076.37|1093.18|1075.38|18
1652819310000|2022-05-17 20:28:30|1093.54|1075.74|1093.18|1075.38|1093.54|1075.74|1092.51|1074.71|14
1652819320000|2022-05-17 20:28:40|1093.15|1075.35|1093.15|1075.35|1093.2|1075.4|1093.15|1075.35|5
1652819330000|2022-05-17 20:28:50|1093.12|1075.32|1093.16|1075.36|1093.2|1075.4|1093.11|1075.31|7
1652819340000|2022-05-17 20:29:00|1093.12|1075.32|1092.49|1074.69|1093.12|1075.32|1092.47|1074.67|10
1652819350000|2022-05-17 20:29:10|1092.48|1074.68|1092.37|1074.57|1092.84|1075.04|1092.37|1074.57|9
1652819360000|2022-05-17 20:29:20|1092.36|1074.56|1092.25|1074.45|1092.36|1074.56|1092.25|1074.45|4
1652819370000|2022-05-17 20:29:30|1092.23|1074.43|1092.12|1074.32|1092.23|1074.43|1092.12|1074.32|7
1652819380000|2022-05-17 20:29:40|1092.11|1074.31|1092.06|1074.26|1092.11|1074.31|1092.06|1074.26|4
1652819390000|2022-05-17 20:29:50|1092.05|1074.25|1091.15|1073.35|1092.05|1074.25|1090.92|1073.12|17
1652819400000|2022-05-17 20:30:00|1091.41|1073.61|1092.01|1074.21|1092.04|1074.24|1091.41|1073.61|7
1652819410000|2022-05-17 20:30:10|1091.93|1074.13|1091.93|1074.13|1091.93|1074.13|1091.93|1074.13|1
1652819420000|2022-05-17 20:30:20|1091.9|1074.1|1091.9|1074.1|1091.93|1074.13|1091.12|1073.32|14
1652819440000|2022-05-17 20:30:40|1091.6|1073.8|1091.79|1073.99|1091.89|1074.09|1091.45|1073.65|8
1652819450000|2022-05-17 20:30:50|1091.58|1073.78|1091.16|1073.36|1091.58|1073.78|1091.16|1073.36|6
1652819460000|2022-05-17 20:31:00|1091.15|1073.35|1091.01|1073.21|1091.15|1073.35|1091.01|1073.21|10
1652819470000|2022-05-17 20:31:10|1090.98|1073.18|1090.23|1072.43|1090.98|1073.18|1090.23|1072.43|8
1652819480000|2022-05-17 20:31:20|1090.22|1072.42|1089.76|1071.96|1090.22|1072.42|1089.38|1071.58|14
1652819490000|2022-05-17 20:31:30|1089.91|1072.11|1088.3|1070.5|1089.91|1072.11|1088.3|1070.5|13
1652819500000|2022-05-17 20:31:40|1088.31|1070.51|1088.15|1070.35|1088.31|1070.51|1088.11|1070.31|12
1652819510000|2022-05-17 20:31:50|1088.65|1070.85|1089.02|1071.22|1089.08|1071.28|1088.54|1070.74|13
1652819520000|2022-05-17 20:32:00|1088.8|1071|1091.1|1073.3|1091.1|1073.3|1088.71|1070.91|14
1652819530000|2022-05-17 20:32:10|1091.11|1073.31|1091.37|1073.57|1091.9|1074.1|1091.11|1073.31|13
1652819540000|2022-05-17 20:32:20|1091.25|1073.45|1090.33|1072.53|1091.25|1073.45|1090.23|1072.43|21
1652819550000|2022-05-17 20:32:30|1090.57|1072.77|1090.99|1073.19|1090.99|1073.19|1090.57|1072.77|4
1652819560000|2022-05-17 20:32:40|1091.1|1073.3|1091.24|1073.44|1091.68|1073.88|1091.1|1073.3|12
1652819570000|2022-05-17 20:32:50|1091.18|1073.38|1091.68|1073.88|1091.68|1073.88|1091.18|1073.38|6
1652819600000|2022-05-17 20:33:20|1091.46|1073.66|1091.36|1073.56|1091.46|1073.66|1091.2|1073.4|7
1652819610000|2022-05-17 20:33:30|1091.18|1073.38|1091.35|1073.55|1091.35|1073.55|1091.18|1073.38|4
1652819620000|2022-05-17 20:33:40|1091.68|1073.88|1091.68|1073.88|1091.68|1073.88|1091.68|1073.88|1
1652819640000|2022-05-17 20:34:00|1091.9|1074.1|1092.15|1074.35|1092.58|1074.78|1091.9|1074.1|10
1652819650000|2022-05-17 20:34:10|1092.14|1074.34|1092.1|1074.3|1092.14|1074.34|1092.09|1074.29|12
1652819660000|2022-05-17 20:34:20|1092.09|1074.29|1092.09|1074.29|1092.18|1074.38|1092.01|1074.21|12
1652819670000|2022-05-17 20:34:30|1092.06|1074.26|1092.62|1074.82|1092.8|1075|1092.04|1074.24|23
1652819680000|2022-05-17 20:34:40|1092.56|1074.76|1092.19|1074.39|1092.8|1075|1092.19|1074.39|9
1652819690000|2022-05-17 20:34:50|1092.11|1074.31|1091.11|1073.31|1092.11|1074.31|1091.11|1073.31|17
1652819700000|2022-05-17 20:35:00|1091.13|1073.33|1091.81|1074.01|1092.04|1074.24|1091.13|1073.33|23
1652819710000|2022-05-17 20:35:10|1091.95|1074.15|1092.21|1074.41|1092.21|1074.41|1091.89|1074.09|9
1652819720000|2022-05-17 20:35:20|1092.26|1074.46|1092.24|1074.44|1092.26|1074.46|1092.15|1074.35|4
1652819730000|2022-05-17 20:35:30|1092.15|1074.35|1091.85|1074.05|1092.24|1074.44|1091.76|1073.96|19
1652819740000|2022-05-17 20:35:40|1091.79|1073.99|1092.04|1074.24|1092.04|1074.24|1091.75|1073.95|9
1652819750000|2022-05-17 20:35:50|1092.05|1074.25|1092.8|1075|1092.8|1075|1092.05|1074.25|13
1652819760000|2022-05-17 20:36:00|1092.69|1074.89|1092.98|1075.18|1092.98|1075.18|1092.58|1074.78|7
1652819770000|2022-05-17 20:36:10|1092.89|1075.09|1092.99|1075.19|1092.99|1075.19|1092.89|1075.09|5
1652819780000|2022-05-17 20:36:20|1092.9|1075.1|1092.99|1075.19|1092.99|1075.19|1092.9|1075.1|4
1652819800000|2022-05-17 20:36:40|1092.7|1074.9|1092.7|1074.9|1092.78|1074.98|1092.6|1074.8|11
1652819810000|2022-05-17 20:36:50|1092.69|1074.89|1092.47|1074.67|1092.69|1074.89|1092.46|1074.66|8
1652819820000|2022-05-17 20:37:00|1092.43|1074.63|1092.41|1074.61|1092.47|1074.67|1092.38|1074.58|10
1652819840000|2022-05-17 20:37:20|1092.55|1074.75|1092.54|1074.74|1092.55|1074.75|1092.54|1074.74|2
1652819850000|2022-05-17 20:37:30|1092.51|1074.71|1092.16|1074.36|1092.51|1074.71|1092.13|1074.33|15
1652819860000|2022-05-17 20:37:40|1092.13|1074.33|1092.17|1074.37|1092.2|1074.4|1092.11|1074.31|8
1652819870000|2022-05-17 20:37:50|1092.13|1074.33|1092.2|1074.4|1092.2|1074.4|1091.79|1073.99|14
1652819880000|2022-05-17 20:38:00|1092.23|1074.43|1092.2|1074.4|1092.26|1074.46|1092.16|1074.36|4
1652819890000|2022-05-17 20:38:10|1092.05|1074.25|1091.98|1074.18|1092.05|1074.25|1091.98|1074.18|3
1652819900000|2022-05-17 20:38:20|1092.01|1074.21|1092.06|1074.26|1092.06|1074.26|1092.01|1074.21|2
1652819910000|2022-05-17 20:38:30|1092.05|1074.25|1091.83|1074.03|1092.05|1074.25|1091.83|1074.03|7
1652819920000|2022-05-17 20:38:40|1091.72|1073.92|1091.38|1073.58|1091.72|1073.92|1091.37|1073.57|6
1652819930000|2022-05-17 20:38:50|1091.39|1073.59|1091.34|1073.54|1091.41|1073.61|1091.34|1073.54|6
1652819940000|2022-05-17 20:39:00|1091.43|1073.63|1091.98|1074.18|1091.98|1074.18|1091.41|1073.61|8
1652819950000|2022-05-17 20:39:10|1092|1074.2|1092.06|1074.26|1092.48|1074.68|1092|1074.2|3
1652819960000|2022-05-17 20:39:20|1092.04|1074.24|1091.34|1073.54|1092.04|1074.24|1091.34|1073.54|10
1652819970000|2022-05-17 20:39:30|1091.32|1073.52|1091.87|1074.07|1091.87|1074.07|1091.29|1073.49|10
1652819980000|2022-05-17 20:39:40|1091.98|1074.18|1091.87|1074.07|1091.98|1074.18|1091.87|1074.07|6
1652819990000|2022-05-17 20:39:50|1091.86|1074.06|1092.06|1074.26|1092.06|1074.26|1091.86|1074.06|6
1652820000000|2022-05-17 20:40:00|1091.98|1074.18|1091.88|1074.08|1091.99|1074.19|1091.88|1074.08|6
1652820010000|2022-05-17 20:40:10|1091.86|1074.06|1091.16|1073.36|1091.86|1074.06|1091.16|1073.36|16
1652820020000|2022-05-17 20:40:20|1091.15|1073.35|1090.46|1072.66|1091.15|1073.35|1090.43|1072.63|12
1652820030000|2022-05-17 20:40:30|1090.45|1072.65|1090.22|1072.42|1090.45|1072.65|1090.22|1072.42|14
1652820040000|2022-05-17 20:40:40|1090.23|1072.43|1090.13|1072.33|1090.23|1072.43|1090.13|1072.33|10
1652820050000|2022-05-17 20:40:50|1090.27|1072.47|1091.16|1073.36|1091.16|1073.36|1090.27|1072.47|6
1652820060000|2022-05-17 20:41:00|1091.17|1073.37|1091.17|1073.37|1091.17|1073.37|1091.17|1073.37|1
1652820070000|2022-05-17 20:41:10|1091.16|1073.36|1091.15|1073.35|1091.16|1073.36|1091.11|1073.31|7
1652820080000|2022-05-17 20:41:20|1091.14|1073.34|1091.13|1073.33|1091.14|1073.34|1090.95|1073.15|9
1652820090000|2022-05-17 20:41:30|1091.12|1073.32|1090.29|1072.49|1091.12|1073.32|1090.29|1072.49|11
1652820100000|2022-05-17 20:41:40|1090.31|1072.51|1091|1073.2|1091.1|1073.3|1090.31|1072.51|13
1652820110000|2022-05-17 20:41:50|1091.08|1073.28|1090.85|1073.05|1091.08|1073.28|1090.85|1073.05|10
1652820120000|2022-05-17 20:42:00|1090.76|1072.96|1090.28|1072.48|1090.76|1072.96|1090.27|1072.47|7
1652820130000|2022-05-17 20:42:10|1090.27|1072.47|1090.73|1072.93|1091.08|1073.28|1090.27|1072.47|11
1652820140000|2022-05-17 20:42:20|1090.93|1073.13|1091.21|1073.41|1091.21|1073.41|1090.8|1073|11
1652820150000|2022-05-17 20:42:30|1091.26|1073.46|1091.58|1073.78|1091.58|1073.78|1091.26|1073.46|2
1652820210000|2022-05-17 20:43:30|1091.63|1073.83|1092.8|1075|1092.8|1075|1091.63|1073.83|8
1652820220000|2022-05-17 20:43:40|1093.17|1075.37|1093|1075.2|1093.69|1075.89|1093|1075.2|23
1652820230000|2022-05-17 20:43:50|1092.99|1075.19|1092.49|1074.69|1092.99|1075.19|1092.24|1074.44|24
1652820240000|2022-05-17 20:44:00|1092.43|1074.63|1091.99|1074.19|1092.43|1074.63|1091.99|1074.19|14
1652820250000|2022-05-17 20:44:10|1092.15|1074.35|1092.04|1074.24|1092.15|1074.35|1092.04|1074.24|5
1652820260000|2022-05-17 20:44:20|1092.12|1074.32|1092.93|1075.13|1093.05|1075.25|1092.12|1074.32|15
1652820270000|2022-05-17 20:44:30|1092.92|1075.12|1092.3|1074.5|1092.92|1075.12|1092.3|1074.5|13
1652820280000|2022-05-17 20:44:40|1092.28|1074.48|1093.24|1075.44|1093.24|1075.44|1092.16|1074.36|18
1652820290000|2022-05-17 20:44:50|1093.3|1075.5|1093.09|1075.29|1093.32|1075.52|1093.09|1075.29|16
1652820300000|2022-05-17 20:45:00|1093.05|1075.25|1092.94|1075.14|1093.09|1075.29|1092.94|1075.14|8
1652820310000|2022-05-17 20:45:10|1092.91|1075.11|1092.94|1075.14|1092.96|1075.16|1092.19|1074.39|17
1652820320000|2022-05-17 20:45:20|1093.03|1075.23|1093.32|1075.52|1093.32|1075.52|1092.91|1075.11|14
1652820330000|2022-05-17 20:45:30|1093.31|1075.51|1093.16|1075.36|1093.31|1075.51|1093.07|1075.27|9
1652820340000|2022-05-17 20:45:40|1093.13|1075.33|1093.47|1075.67|1093.47|1075.67|1093.07|1075.27|12
1652820350000|2022-05-17 20:45:50|1093.42|1075.62|1093.08|1075.28|1093.42|1075.62|1093.08|1075.28|10
1652820360000|2022-05-17 20:46:00|1093.15|1075.35|1093.1|1075.3|1093.15|1075.35|1093.02|1075.22|11
1652820370000|2022-05-17 20:46:10|1093.11|1075.31|1093.29|1075.49|1093.47|1075.67|1093.11|1075.31|10
1652820380000|2022-05-17 20:46:20|1093.3|1075.5|1093.37|1075.57|1093.37|1075.57|1093.3|1075.5|8
1652820390000|2022-05-17 20:46:30|1093.69|1075.89|1093.69|1075.89|1093.69|1075.89|1093.69|1075.89|1
1652820420000|2022-05-17 20:47:00|1093.19|1075.39|1093.32|1075.52|1093.32|1075.52|1093.01|1075.21|13
1652820430000|2022-05-17 20:47:10|1093.33|1075.53|1093.69|1075.89|1093.69|1075.89|1093.33|1075.53|4
1652820440000|2022-05-17 20:47:20|1093.47|1075.67|1093.19|1075.39|1093.47|1075.67|1093.19|1075.39|3
1652820450000|2022-05-17 20:47:30|1093.15|1075.35|1093.32|1075.52|1093.47|1075.67|1093.13|1075.33|21
1652820460000|2022-05-17 20:47:40|1093.35|1075.55|1093.25|1075.45|1093.47|1075.67|1093.25|1075.45|7
1652820470000|2022-05-17 20:47:50|1093.27|1075.47|1093.13|1075.33|1093.32|1075.52|1093.1|1075.3|11
1652820480000|2022-05-17 20:48:00|1093.12|1075.32|1092.36|1074.56|1093.12|1075.32|1092.36|1074.56|13
1652820490000|2022-05-17 20:48:10|1092.34|1074.54|1092.25|1074.45|1092.34|1074.54|1092.24|1074.44|11
1652820500000|2022-05-17 20:48:20|1092.23|1074.43|1091.92|1074.12|1092.24|1074.44|1091.92|1074.12|17
1652820510000|2022-05-17 20:48:30|1091.9|1074.1|1092.16|1074.36|1092.16|1074.36|1091.86|1074.06|5
1652820520000|2022-05-17 20:48:40|1092.19|1074.39|1092.4|1074.6|1092.4|1074.6|1092.18|1074.38|11
1652820530000|2022-05-17 20:48:50|1092.65|1074.85|1092.17|1074.37|1092.65|1074.85|1092.16|1074.36|7
1652820540000|2022-05-17 20:49:00|1092.14|1074.34|1092.07|1074.27|1092.14|1074.34|1092.05|1074.25|9
1652820550000|2022-05-17 20:49:10|1092.06|1074.26|1092.01|1074.21|1092.06|1074.26|1091.99|1074.19|7
1652820560000|2022-05-17 20:49:20|1092|1074.2|1092.18|1074.38|1092.21|1074.41|1091.97|1074.17|8
1652820570000|2022-05-17 20:49:30|1092.17|1074.37|1092.02|1074.22|1092.17|1074.37|1091.31|1073.51|18
1652820580000|2022-05-17 20:49:40|1092.01|1074.21|1091.9|1074.1|1092.01|1074.21|1091.9|1074.1|8
1652820590000|2022-05-17 20:49:50|1091.93|1074.13|1091.35|1073.55|1091.96|1074.16|1091.35|1073.55|9
1652820600000|2022-05-17 20:50:00|1091.34|1073.54|1091.18|1073.38|1091.99|1074.19|1091.18|1073.38|19
1652820610000|2022-05-17 20:50:10|1091.2|1073.4|1091.16|1073.36|1091.21|1073.41|1091.1|1073.3|9
1652820620000|2022-05-17 20:50:20|1091.15|1073.35|1091.1|1073.3|1091.15|1073.35|1091.1|1073.3|6
1652820630000|2022-05-17 20:50:30|1091.19|1073.39|1091.16|1073.36|1091.19|1073.39|1091.16|1073.36|3
1652820640000|2022-05-17 20:50:40|1091.19|1073.39|1091.47|1073.67|1091.69|1073.89|1091.19|1073.39|14
1652820650000|2022-05-17 20:50:50|1091.69|1073.89|1091.32|1073.52|1091.69|1073.89|1091.26|1073.46|5
1652820660000|2022-05-17 20:51:00|1091.33|1073.53|1089.57|1071.77|1091.33|1073.53|1089.57|1071.77|23
1652820670000|2022-05-17 20:51:10|1089.51|1071.71|1089.24|1071.44|1089.64|1071.84|1089.13|1071.33|28
1652820680000|2022-05-17 20:51:20|1089.21|1071.41|1090.45|1072.65|1090.5|1072.7|1089.21|1071.41|23
1652820690000|2022-05-17 20:51:30|1090.42|1072.62|1090.07|1072.27|1090.42|1072.62|1089.61|1071.81|17
1652820700000|2022-05-17 20:51:40|1090.12|1072.32|1090.2|1072.4|1090.25|1072.45|1090.12|1072.32|7
1652820710000|2022-05-17 20:51:50|1090.19|1072.39|1090.12|1072.32|1090.21|1072.41|1089.99|1072.19|13
1652820720000|2022-05-17 20:52:00|1090.13|1072.33|1089.9|1072.1|1090.13|1072.33|1089.89|1072.09|14
1652820730000|2022-05-17 20:52:10|1089.94|1072.14|1090.06|1072.26|1090.06|1072.26|1089.94|1072.14|8
1652820740000|2022-05-17 20:52:20|1090.05|1072.25|1089.47|1071.67|1090.14|1072.34|1089.45|1071.65|15
1652820750000|2022-05-17 20:52:30|1089.58|1071.78|1090.17|1072.37|1090.27|1072.47|1089.58|1071.78|12
1652820760000|2022-05-17 20:52:40|1090.15|1072.35|1090.12|1072.32|1090.23|1072.43|1090.12|1072.32|7
1652820770000|2022-05-17 20:52:50|1090.11|1072.31|1090.71|1072.91|1090.71|1072.91|1090.11|1072.31|6
1652820780000|2022-05-17 20:53:00|1091.07|1073.27|1090.98|1073.18|1091.2|1073.4|1090.98|1073.18|10
1652820790000|2022-05-17 20:53:10|1090.97|1073.17|1090.91|1073.11|1090.97|1073.17|1090.91|1073.11|5
1652820800000|2022-05-17 20:53:20|1090.78|1072.98|1090.21|1072.41|1090.78|1072.98|1090.21|1072.41|6
1652820810000|2022-05-17 20:53:30|1090.18|1072.38|1090.09|1072.29|1090.18|1072.38|1090.09|1072.29|7
1652820820000|2022-05-17 20:53:40|1090.08|1072.28|1089.43|1071.63|1090.08|1072.28|1089.31|1071.51|14
1652820830000|2022-05-17 20:53:50|1089.44|1071.64|1089.38|1071.58|1089.46|1071.66|1089.38|1071.58|8
1652820840000|2022-05-17 20:54:00|1089.4|1071.6|1089.99|1072.19|1090.27|1072.47|1089.4|1071.6|13
1652820850000|2022-05-17 20:54:10|1089.97|1072.17|1089.43|1071.63|1089.99|1072.19|1089.43|1071.63|13
1652820860000|2022-05-17 20:54:20|1089.32|1071.52|1089.26|1071.46|1089.32|1071.52|1089.01|1071.21|15
1652820870000|2022-05-17 20:54:30|1089.28|1071.48|1089.17|1071.37|1089.28|1071.48|1089.17|1071.37|5
1652820880000|2022-05-17 20:54:40|1089.16|1071.36|1088.37|1070.57|1089.16|1071.36|1088.37|1070.57|13
1652820890000|2022-05-17 20:54:50|1088.36|1070.56|1088.58|1070.78|1088.61|1070.81|1088.22|1070.42|10
1652820900000|2022-05-17 20:55:00|1088.61|1070.81|1088.29|1070.49|1088.62|1070.82|1088.29|1070.49|10
1652820910000|2022-05-17 20:55:10|1088.26|1070.46|1088.18|1070.38|1088.26|1070.46|1088.18|1070.38|4
1652820920000|2022-05-17 20:55:20|1088.17|1070.37|1088.25|1070.45|1088.27|1070.47|1087.53|1069.73|17
1652820930000|2022-05-17 20:55:30|1088.24|1070.44|1087.6|1069.8|1088.24|1070.44|1087.6|1069.8|11
1652820940000|2022-05-17 20:55:40|1088.15|1070.35|1088.13|1070.33|1088.15|1070.35|1088.13|1070.33|2
1652820950000|2022-05-17 20:55:50|1088.15|1070.35|1088.19|1070.39|1088.24|1070.44|1088.15|1070.35|6
1652820960000|2022-05-17 20:56:00|1088.18|1070.38|1087.58|1069.78|1088.18|1070.38|1087.57|1069.77|11
1652820970000|2022-05-17 20:56:10|1087.86|1070.06|1088.25|1070.45|1088.25|1070.45|1087.86|1070.06|8
1652820980000|2022-05-17 20:56:20|1088.24|1070.44|1088.02|1070.22|1088.24|1070.44|1088.02|1070.22|8
1652820990000|2022-05-17 20:56:30|1088.01|1070.21|1088.02|1070.22|1088.02|1070.22|1088.01|1070.21|2
1652821000000|2022-05-17 20:56:40|1088.01|1070.21|1088.15|1070.35|1088.15|1070.35|1088.01|1070.21|2
1652821010000|2022-05-17 20:56:50|1088.11|1070.31|1087.75|1069.95|1088.11|1070.31|1087.75|1069.95|9
1652821020000|2022-05-17 20:57:00|1087.92|1070.12|1088.04|1070.24|1088.04|1070.24|1087.92|1070.12|2
1652821030000|2022-05-17 20:57:10|1088.03|1070.23|1088.13|1070.33|1088.15|1070.35|1087.81|1070.01|9
1652821040000|2022-05-17 20:57:20|1088.15|1070.35|1088.3|1070.5|1088.3|1070.5|1088.15|1070.35|6
1652821050000|2022-05-17 20:57:30|1088.31|1070.51|1088.65|1070.85|1088.65|1070.85|1088.31|1070.51|2
1652821060000|2022-05-17 20:57:40|1088.4|1070.6|1088.4|1070.6|1088.4|1070.6|1088.4|1070.6|1
1652821070000|2022-05-17 20:57:50|1088.65|1070.85|1088.14|1070.34|1088.65|1070.85|1088.14|1070.34|5
1652821080000|2022-05-17 20:58:00|1088.2|1070.4|1088.33|1070.53|1088.33|1070.53|1088.2|1070.4|6
1652821090000|2022-05-17 20:58:10|1088.18|1070.38|1087.15|1069.35|1088.18|1070.38|1087.15|1069.35|14
1652821100000|2022-05-17 20:58:20|1087.12|1069.32|1086.8|1069|1087.12|1069.32|1086.71|1068.91|17
1652821110000|2022-05-17 20:58:30|1086.74|1068.94|1086.69|1068.89|1086.74|1068.94|1086.69|1068.89|3
1652821120000|2022-05-17 20:58:40|1086.79|1068.99|1086.69|1068.89|1086.79|1068.99|1086.69|1068.89|2
1652821130000|2022-05-17 20:58:50|1086.71|1068.91|1086.84|1069.04|1086.84|1069.04|1086.71|1068.91|5
1652821140000|2022-05-17 20:59:00|1086.87|1069.07|1086.88|1069.08|1086.94|1069.14|1086.87|1069.07|4
1652821150000|2022-05-17 20:59:10|1086.92|1069.12|1087.47|1069.67|1087.47|1069.67|1086.92|1069.12|10
1652821160000|2022-05-17 20:59:20|1087.54|1069.74|1087.19|1069.39|1087.74|1069.94|1087.19|1069.39|15
1652821170000|2022-05-17 20:59:30|1087.18|1069.38|1086.77|1068.97|1087.18|1069.38|1086.77|1068.97|13
1652821180000|2022-05-17 20:59:40|1086.76|1068.96|1086.69|1068.89|1086.76|1068.96|1086.69|1068.89|3
1652821190000|2022-05-17 20:59:50|1086.04|1068.24|1086.04|1068.24|1086.18|1068.38|1086.04|1068.24|3
1652821200000|2022-05-17 21:00:00|1086.18|1068.38|1086.04|1068.24|1086.18|1068.38|1086.04|1068.24|6
1652821210000|2022-05-17 21:00:10|1086.18|1068.38|1086.18|1068.38|1086.18|1068.38|1086.04|1068.24|5
1652821220000|2022-05-17 21:00:20|1086.04|1068.24|1086.04|1068.24|1086.04|1068.24|1086.04|1068.24|1
1652821230000|2022-05-17 21:00:30|1085.95|1068.15|1086.09|1068.29|1086.09|1068.29|1085.95|1068.15|3
1652821240000|2022-05-17 21:00:40|1086.06|1068.26|1086.09|1068.29|1086.09|1068.29|1086.03|1068.23|4
1652821250000|2022-05-17 21:00:50|1086.1|1068.3|1086.18|1068.38|1086.18|1068.38|1086.1|1068.3|4
1652821270000|2022-05-17 21:01:10|1086.54|1068.74|1086.72|1068.92|1086.72|1068.92|1086.54|1068.74|2
1652821280000|2022-05-17 21:01:20|1086.53|1068.73|1086.32|1068.52|1086.53|1068.73|1086.3|1068.5|8
1652821290000|2022-05-17 21:01:30|1086.36|1068.56|1086.24|1068.44|1086.36|1068.56|1086.23|1068.43|13
1652821300000|2022-05-17 21:01:40|1086.23|1068.43|1086.47|1068.67|1086.47|1068.67|1086.2|1068.4|4
1652821330000|2022-05-17 21:02:10|1086.53|1068.73|1086.53|1068.73|1086.72|1068.92|1086.53|1068.73|3
1652821340000|2022-05-17 21:02:20|1086.72|1068.92|1086.72|1068.92|1086.72|1068.92|1086.53|1068.73|3
1652821350000|2022-05-17 21:02:30|1087.4|1069.6|1087.46|1069.66|1087.47|1069.67|1087.37|1069.57|5
1652821360000|2022-05-17 21:02:40|1087.44|1069.64|1088.37|1070.57|1088.4|1070.6|1087.43|1069.63|20
1652821370000|2022-05-17 21:02:50|1088.34|1070.54|1088.48|1070.68|1088.48|1070.68|1088.34|1070.54|5
1652821380000|2022-05-17 21:03:00|1088.51|1070.71|1088.81|1071.01|1088.81|1071.01|1088.51|1070.71|6
1652821390000|2022-05-17 21:03:10|1089.09|1071.29|1089.66|1071.86|1089.66|1071.86|1089.09|1071.29|3
1652821400000|2022-05-17 21:03:20|1089.78|1071.98|1091.4|1073.6|1091.4|1073.6|1089.78|1071.98|19
1652821410000|2022-05-17 21:03:30|1091.41|1073.61|1091.8|1074|1091.8|1074|1091.41|1073.61|9
1652821440000|2022-05-17 21:04:00|1091.7|1073.9|1091.7|1073.9|1091.7|1073.9|1091.7|1073.9|1
1652821450000|2022-05-17 21:04:10|1091.61|1073.81|1091.64|1073.84|1091.64|1073.84|1090.95|1073.15|31
1652821460000|2022-05-17 21:04:20|1091.7|1073.9|1091.8|1074|1091.8|1074|1091.39|1073.59|13
1652821470000|2022-05-17 21:04:30|1091.7|1073.9|1091.66|1073.86|1091.7|1073.9|1091.66|1073.86|3
1652821480000|2022-05-17 21:04:40|1091.67|1073.87|1091.7|1073.9|1091.8|1074|1091.67|1073.87|6
1652821490000|2022-05-17 21:04:50|1091.8|1074|1091.8|1074|1091.8|1074|1091.8|1074|1
1652821500000|2022-05-17 21:05:00|1091.7|1073.9|1091.39|1073.59|1091.7|1073.9|1091.39|1073.59|11
1652821510000|2022-05-17 21:05:10|1091.36|1073.56|1091.34|1073.54|1091.36|1073.56|1091.07|1073.27|12
1652821520000|2022-05-17 21:05:20|1091.4|1073.6|1091.7|1073.9|1091.7|1073.9|1091.4|1073.6|8
1652821530000|2022-05-17 21:05:30|1091.68|1073.88|1091.8|1074|1091.8|1074|1091.68|1073.88|2
1652821570000|2022-05-17 21:06:10|1091.61|1073.81|1091.61|1073.81|1091.61|1073.81|1091.61|1073.81|1
1652821580000|2022-05-17 21:06:20|1091.64|1073.84|1091.75|1073.95|1091.75|1073.95|1091.64|1073.84|4
1652821590000|2022-05-17 21:06:30|1091.74|1073.94|1091.22|1073.42|1091.74|1073.94|1091.1|1073.3|9
1652821600000|2022-05-17 21:06:40|1091.21|1073.41|1091.12|1073.32|1091.5|1073.7|1091.12|1073.32|17
1652821610000|2022-05-17 21:06:50|1091.11|1073.31|1091.08|1073.28|1091.11|1073.31|1091.08|1073.28|7
1652821620000|2022-05-17 21:07:00|1090.91|1073.11|1090.53|1072.73|1090.91|1073.11|1090.53|1072.73|4
1652821630000|2022-05-17 21:07:10|1090.52|1072.72|1091.45|1073.65|1091.45|1073.65|1090.52|1072.72|13
1652821640000|2022-05-17 21:07:20|1091.54|1073.74|1091.57|1073.77|1091.61|1073.81|1091.54|1073.74|4
1652821650000|2022-05-17 21:07:30|1091.55|1073.75|1091.45|1073.65|1091.55|1073.75|1091.45|1073.65|5
1652821660000|2022-05-17 21:07:40|1091.55|1073.75|1091.61|1073.81|1091.63|1073.83|1091.55|1073.75|8
1652821670000|2022-05-17 21:07:50|1091.63|1073.83|1092.31|1074.51|1092.31|1074.51|1091.63|1073.83|9
1652821680000|2022-05-17 21:08:00|1092.29|1074.49|1092.02|1074.22|1092.29|1074.49|1092.02|1074.22|2
1652821690000|2022-05-17 21:08:10|1092.23|1074.43|1092.24|1074.44|1092.25|1074.45|1092.2|1074.4|5
1652821700000|2022-05-17 21:08:20|1092.27|1074.47|1092.29|1074.49|1092.31|1074.51|1092.27|1074.47|5
1652821710000|2022-05-17 21:08:30|1092.32|1074.52|1092.31|1074.51|1092.32|1074.52|1092.29|1074.49|4
1652821730000|2022-05-17 21:08:50|1092.3|1074.5|1092.31|1074.51|1092.31|1074.51|1092.3|1074.5|2
1652821740000|2022-05-17 21:09:00|1092.32|1074.52|1092.36|1074.56|1092.41|1074.61|1092.32|1074.52|3
1652821750000|2022-05-17 21:09:10|1092.37|1074.57|1092.46|1074.66|1092.46|1074.66|1092.37|1074.57|5
1652821760000|2022-05-17 21:09:20|1092.47|1074.67|1092.73|1074.93|1092.73|1074.93|1092.47|1074.67|3
1652821770000|2022-05-17 21:09:30|1093.23|1075.43|1093.96|1076.16|1093.96|1076.16|1093.23|1075.43|4
1652821780000|2022-05-17 21:09:40|1093.99|1076.19|1093.99|1076.19|1093.99|1076.19|1093.99|1076.19|1
1652821800000|2022-05-17 21:10:00|1093.97|1076.17|1092.7|1074.9|1093.97|1076.17|1092.66|1074.86|8
1652821810000|2022-05-17 21:10:10|1092.71|1074.91|1092.56|1074.76|1092.72|1074.92|1092.56|1074.76|9
1652821820000|2022-05-17 21:10:20|1092.55|1074.75|1092.52|1074.72|1092.55|1074.75|1092.52|1074.72|6
1652821830000|2022-05-17 21:10:30|1092.51|1074.71|1092.56|1074.76|1092.58|1074.78|1092.51|1074.71|4
1652821840000|2022-05-17 21:10:40|1092.57|1074.77|1092.53|1074.73|1092.57|1074.77|1092.53|1074.73|7
1652821850000|2022-05-17 21:10:50|1092.52|1074.72|1092.56|1074.76|1092.56|1074.76|1092.52|1074.72|4
1652821860000|2022-05-17 21:11:00|1092.43|1074.63|1092.38|1074.58|1092.43|1074.63|1092.38|1074.58|3
1652821870000|2022-05-17 21:11:10|1092.45|1074.65|1092.48|1074.68|1092.48|1074.68|1092.45|1074.65|3
1652821880000|2022-05-17 21:11:20|1092.5|1074.7|1092.62|1074.82|1092.81|1075.01|1092.48|1074.68|10
1652821890000|2022-05-17 21:11:30|1092.64|1074.84|1092.67|1074.87|1092.72|1074.92|1092.64|1074.84|3
1652821900000|2022-05-17 21:11:40|1092.68|1074.88|1092.81|1075.01|1092.81|1075.01|1092.68|1074.88|2
1652821910000|2022-05-17 21:11:50|1092.71|1074.91|1092.6|1074.8|1092.71|1074.91|1092.56|1074.76|5
1652821930000|2022-05-17 21:12:10|1092.56|1074.76|1092.54|1074.74|1092.56|1074.76|1092.54|1074.74|2
1652821940000|2022-05-17 21:12:20|1092.56|1074.76|1092.57|1074.77|1092.57|1074.77|1092.54|1074.74|4
1652821960000|2022-05-17 21:12:40|1092.58|1074.78|1092.72|1074.92|1092.72|1074.92|1092.58|1074.78|4
1652821970000|2022-05-17 21:12:50|1092.81|1075.01|1093.85|1076.05|1093.85|1076.05|1092.81|1075.01|9
1652822000000|2022-05-17 21:13:20|1093.96|1076.16|1094.95|1077.15|1094.95|1077.15|1093.96|1076.16|10
1652822040000|2022-05-17 21:14:00|1095.24|1077.44|1095.29|1077.49|1095.3|1077.5|1095.24|1077.44|3
1652822050000|2022-05-17 21:14:10|1095.18|1077.38|1095.2|1077.4|1095.2|1077.4|1095.17|1077.37|3
1652822060000|2022-05-17 21:14:20|1095.17|1077.37|1094.2|1076.4|1095.18|1077.38|1094.16|1076.36|10
1652822070000|2022-05-17 21:14:30|1094.38|1076.58|1094.54|1076.74|1094.64|1076.84|1094.32|1076.52|13
1652822080000|2022-05-17 21:14:40|1094.6|1076.8|1094.56|1076.76|1094.6|1076.8|1094.55|1076.75|5
1652822090000|2022-05-17 21:14:50|1094.6|1076.8|1094.61|1076.81|1094.61|1076.81|1094.58|1076.78|3
1652822100000|2022-05-17 21:15:00|1094.6|1076.8|1094.43|1076.63|1094.6|1076.8|1094.43|1076.63|7
1652822110000|2022-05-17 21:15:10|1094.38|1076.58|1094.23|1076.43|1094.38|1076.58|1094.23|1076.43|6
1652822120000|2022-05-17 21:15:20|1094.22|1076.42|1093.63|1075.83|1094.22|1076.42|1093.63|1075.83|10
1652822130000|2022-05-17 21:15:30|1093.65|1075.85|1093.61|1075.81|1093.65|1075.85|1093.61|1075.81|5
1652822160000|2022-05-17 21:16:00|1093.6|1075.8|1093.54|1075.74|1093.61|1075.81|1093.53|1075.73|9
1652822170000|2022-05-17 21:16:10|1093.53|1075.73|1093.43|1075.63|1093.64|1075.84|1093.43|1075.63|9
1652822180000|2022-05-17 21:16:20|1093.42|1075.62|1093.33|1075.53|1093.42|1075.62|1093.33|1075.53|6
1652822190000|2022-05-17 21:16:30|1093.32|1075.52|1093.33|1075.53|1093.33|1075.53|1093.32|1075.52|4
1652822200000|2022-05-17 21:16:40|1093.32|1075.52|1093.32|1075.52|1093.32|1075.52|1093.31|1075.51|5
1652822210000|2022-05-17 21:16:50|1093.31|1075.51|1093.29|1075.49|1093.31|1075.51|1093.29|1075.49|2
1652822220000|2022-05-17 21:17:00|1092.87|1075.07|1092.65|1074.85|1092.87|1075.07|1092.65|1074.85|5
1652822230000|2022-05-17 21:17:10|1092.64|1074.84|1092.54|1074.74|1092.64|1074.84|1092.54|1074.74|8
1652822240000|2022-05-17 21:17:20|1092.53|1074.73|1092.5|1074.7|1092.53|1074.73|1092.5|1074.7|6
1652822250000|2022-05-17 21:17:30|1092.56|1074.76|1092.32|1074.52|1092.56|1074.76|1092.32|1074.52|7
1652822260000|2022-05-17 21:17:40|1092.26|1074.46|1091.71|1073.91|1092.26|1074.46|1091.71|1073.91|6
1652822270000|2022-05-17 21:17:50|1091.7|1073.9|1091.65|1073.85|1091.7|1073.9|1091.65|1073.85|4
1652822280000|2022-05-17 21:18:00|1091.71|1073.91|1091.71|1073.91|1091.86|1074.06|1091.71|1073.91|3
1652822290000|2022-05-17 21:18:10|1091.72|1073.92|1091.72|1073.92|1091.72|1073.92|1091.71|1073.91|3
1652822300000|2022-05-17 21:18:20|1091.71|1073.91|1091.71|1073.91|1091.72|1073.92|1091.71|1073.91|5
1652822310000|2022-05-17 21:18:30|1091.85|1074.05|1091.85|1074.05|1091.85|1074.05|1091.85|1074.05|1
1652822320000|2022-05-17 21:18:40|1092.06|1074.26|1092.36|1074.56|1092.36|1074.56|1092.06|1074.26|8
1652822330000|2022-05-17 21:18:50|1092.37|1074.57|1092.37|1074.57|1092.37|1074.57|1092.37|1074.57|1
1652822340000|2022-05-17 21:19:00|1092.41|1074.61|1092.41|1074.61|1092.41|1074.61|1092.41|1074.61|1
1652822350000|2022-05-17 21:19:10|1092.42|1074.62|1092.44|1074.64|1092.44|1074.64|1092.42|1074.62|2
1652822360000|2022-05-17 21:19:20|1092.43|1074.63|1092.42|1074.62|1092.43|1074.63|1092.39|1074.59|3
1652822370000|2022-05-17 21:19:30|1092.43|1074.63|1092.75|1074.95|1092.75|1074.95|1092.43|1074.63|6
1652822390000|2022-05-17 21:19:50|1093|1075.2|1093.26|1075.46|1093.26|1075.46|1093|1075.2|7
1652822400000|2022-05-17 21:20:00|1093.58|1075.78|1094.19|1076.39|1094.19|1076.39|1093.58|1075.78|10
1652822410000|2022-05-17 21:20:10|1094.55|1076.75|1094.65|1076.85|1094.65|1076.85|1094.55|1076.75|2
1652822460000|2022-05-17 21:21:00|1095.16|1077.36|1095.66|1077.86|1095.66|1077.86|1095.16|1077.36|8
1652822480000|2022-05-17 21:21:20|1095.92|1078.12|1095.94|1078.14|1095.94|1078.14|1095.92|1078.12|2
1652822490000|2022-05-17 21:21:30|1096.13|1078.33|1096.61|1078.81|1096.61|1078.81|1096.13|1078.33|5
1652822500000|2022-05-17 21:21:40|1096.75|1078.95|1096.31|1078.51|1096.75|1078.95|1096.31|1078.51|4
1652822510000|2022-05-17 21:21:50|1096.4|1078.6|1096.3|1078.5|1096.4|1078.6|1096.29|1078.49|6
1652822520000|2022-05-17 21:22:00|1096.27|1078.47|1096.07|1078.27|1096.27|1078.47|1096.07|1078.27|3
1652822530000|2022-05-17 21:22:10|1096.04|1078.24|1095.43|1077.63|1096.04|1078.24|1095.43|1077.63|11
1652822540000|2022-05-17 21:22:20|1095.42|1077.62|1095|1077.2|1095.42|1077.62|1095|1077.2|5
1652822550000|2022-05-17 21:22:30|1094.98|1077.18|1094.98|1077.18|1094.98|1077.18|1094.98|1077.18|1
1652822570000|2022-05-17 21:22:50|1095|1077.2|1095.03|1077.23|1095.03|1077.23|1095|1077.2|3
1652822590000|2022-05-17 21:23:10|1095.04|1077.24|1095.09|1077.29|1095.09|1077.29|1095.04|1077.24|3
1652822620000|2022-05-17 21:23:40|1095.5|1077.7|1096.32|1078.52|1096.32|1078.52|1095.09|1077.29|8
1652822630000|2022-05-17 21:23:50|1096.33|1078.53|1096.6|1078.8|1096.6|1078.8|1096.25|1078.45|11
1652822640000|2022-05-17 21:24:00|1096.42|1078.62|1096.46|1078.66|1096.58|1078.78|1096.37|1078.57|20
1652822650000|2022-05-17 21:24:10|1096.26|1078.46|1096.42|1078.62|1096.47|1078.67|1096.26|1078.46|6
1652822660000|2022-05-17 21:24:20|1096.44|1078.64|1096.44|1078.64|1096.44|1078.64|1096.44|1078.64|1
1652822670000|2022-05-17 21:24:30|1096.37|1078.57|1096.22|1078.42|1096.37|1078.57|1096.12|1078.32|10
1652822680000|2022-05-17 21:24:40|1096.12|1078.32|1096.31|1078.51|1096.31|1078.51|1096.12|1078.32|8
1652822690000|2022-05-17 21:24:50|1096.13|1078.33|1096.31|1078.51|1096.31|1078.51|1096.13|1078.33|2
1652822700000|2022-05-17 21:25:00|1096.12|1078.32|1096.11|1078.31|1096.12|1078.32|1096.11|1078.31|2
1652822710000|2022-05-17 21:25:10|1095.91|1078.11|1095.57|1077.77|1095.91|1078.11|1095.57|1077.77|7
1652822720000|2022-05-17 21:25:20|1095.48|1077.68|1095.51|1077.71|1095.51|1077.71|1095.48|1077.68|3
1652822730000|2022-05-17 21:25:30|1095.49|1077.69|1095.47|1077.67|1095.49|1077.69|1095.47|1077.67|3
1652822740000|2022-05-17 21:25:40|1095.46|1077.66|1095.3|1077.5|1095.46|1077.66|1095.3|1077.5|5
1652822750000|2022-05-17 21:25:50|1095.28|1077.48|1095.25|1077.45|1095.28|1077.48|1095.25|1077.45|2
1652822760000|2022-05-17 21:26:00|1095.24|1077.44|1095.18|1077.38|1095.24|1077.44|1095.18|1077.38|2
1652822770000|2022-05-17 21:26:10|1095.17|1077.37|1095.88|1078.08|1095.9|1078.1|1095.17|1077.37|14
1652822780000|2022-05-17 21:26:20|1095.84|1078.04|1095.8|1078|1095.84|1078.04|1095.8|1078|2
1652822810000|2022-05-17 21:26:50|1095.81|1078.01|1095.8|1078|1095.89|1078.09|1095.8|1078|4
1652822830000|2022-05-17 21:27:10|1095.83|1078.03|1095.82|1078.02|1095.89|1078.09|1095.8|1078|12
1652822840000|2022-05-17 21:27:20|1095.83|1078.03|1095.86|1078.06|1095.87|1078.07|1095.83|1078.03|5
1652822860000|2022-05-17 21:27:40|1095.87|1078.07|1095.88|1078.08|1095.89|1078.09|1095.87|1078.07|4
1652822870000|2022-05-17 21:27:50|1095.87|1078.07|1095.9|1078.1|1095.9|1078.1|1095.87|1078.07|2
1652822890000|2022-05-17 21:28:10|1096.41|1078.61|1096.67|1078.87|1096.67|1078.87|1096.41|1078.61|12
1652822900000|2022-05-17 21:28:20|1096.66|1078.86|1096.69|1078.89|1096.78|1078.98|1096.53|1078.73|16
1652822910000|2022-05-17 21:28:30|1096.68|1078.88|1096.78|1078.98|1096.8|1079|1096.62|1078.82|9
1652822920000|2022-05-17 21:28:40|1096.77|1078.97|1096.63|1078.83|1096.77|1078.97|1096.63|1078.83|11
1652822930000|2022-05-17 21:28:50|1096.7|1078.9|1096.63|1078.83|1096.7|1078.9|1096.63|1078.83|2
1652822940000|2022-05-17 21:29:00|1096.64|1078.84|1096.65|1078.85|1096.65|1078.85|1096.64|1078.84|2
1652822950000|2022-05-17 21:29:10|1096.9|1079.1|1096.65|1078.85|1096.9|1079.1|1096.65|1078.85|2
1652823020000|2022-05-17 21:30:20|1096.69|1078.89|1096.7|1078.9|1096.7|1078.9|1096.69|1078.89|2
1652823060000|2022-05-17 21:31:00|1096.8|1079|1096.9|1079.1|1096.9|1079.1|1096.8|1079|2
1652823070000|2022-05-17 21:31:10|1097.78|1079.98|1097.78|1079.98|1097.78|1079.98|1097.78|1079.98|1
1652823080000|2022-05-17 21:31:20|1097.79|1079.99|1098.25|1080.45|1098.25|1080.45|1097.79|1079.99|13
1652823090000|2022-05-17 21:31:30|1098.61|1080.81|1098.61|1080.81|1098.61|1080.81|1098.61|1080.81|1
1652823100000|2022-05-17 21:31:40|1098.9|1081.1|1099.15|1081.35|1099.15|1081.35|1098.9|1081.1|3
1652823110000|2022-05-17 21:31:50|1099.16|1081.36|1099.54|1081.74|1099.54|1081.74|1099.16|1081.36|4
1652823120000|2022-05-17 21:32:00|1099.9|1082.1|1099.9|1082.1|1100.4|1082.6|1099.9|1082.1|3
1652823160000|2022-05-17 21:32:40|1100.4|1082.6|1100.4|1082.6|1100.4|1082.6|1100.4|1082.6|1
1652823180000|2022-05-17 21:33:00|1100.93|1083.13|1101.11|1083.31|1101.11|1083.31|1100.93|1083.13|3
1652823190000|2022-05-17 21:33:10|1101.12|1083.32|1101.14|1083.34|1101.14|1083.34|1101.12|1083.32|2
1652823200000|2022-05-17 21:33:20|1101.16|1083.36|1101.11|1083.31|1101.21|1083.41|1101.11|1083.31|9
1652823210000|2022-05-17 21:33:30|1101.12|1083.32|1101|1083.2|1101.12|1083.32|1101|1083.2|5
1652823220000|2022-05-17 21:33:40|1101.11|1083.31|1101.11|1083.31|1101.11|1083.31|1101.01|1083.21|3
1652823230000|2022-05-17 21:33:50|1101.61|1083.81|1101.61|1083.81|1101.61|1083.81|1101.61|1083.81|1
1652823260000|2022-05-17 21:34:20|1101.85|1084.05|1101.85|1084.05|1101.85|1084.05|1101.85|1084.05|1
1652823270000|2022-05-17 21:34:30|1102.35|1084.55|1105.37|1087.57|1105.4|1087.6|1102.35|1084.55|15
1652823280000|2022-05-17 21:34:40|1105.23|1087.43|1105.23|1087.43|1105.23|1087.43|1104.92|1087.12|7
1652823290000|2022-05-17 21:34:50|1104.93|1087.13|1104.99|1087.19|1104.99|1087.19|1104.31|1086.51|8
1652823300000|2022-05-17 21:35:00|1105|1087.2|1104.27|1086.47|1105.02|1087.22|1104.27|1086.47|5
1652823310000|2022-05-17 21:35:10|1104.29|1086.49|1104.56|1086.76|1105.04|1087.24|1104.29|1086.49|11
1652823320000|2022-05-17 21:35:20|1104.53|1086.73|1105.07|1087.27|1105.25|1087.45|1104.53|1086.73|13
1652823330000|2022-05-17 21:35:30|1105.02|1087.22|1105.05|1087.25|1105.22|1087.42|1105.02|1087.22|5
1652823340000|2022-05-17 21:35:40|1104.65|1086.85|1104.36|1086.56|1104.65|1086.85|1104.36|1086.56|2
1652823350000|2022-05-17 21:35:50|1104.28|1086.48|1103.4|1085.6|1104.31|1086.51|1103.4|1085.6|12
1652823360000|2022-05-17 21:36:00|1103.49|1085.69|1103.62|1085.82|1103.8|1086|1103.41|1085.61|14
1652823370000|2022-05-17 21:36:10|1103.64|1085.84|1102.84|1085.04|1103.64|1085.84|1102.84|1085.04|18
1652823380000|2022-05-17 21:36:20|1102.88|1085.08|1102.88|1085.08|1103.1|1085.3|1102.88|1085.08|3
1652823390000|2022-05-17 21:36:30|1102.67|1084.87|1102.6|1084.8|1102.67|1084.87|1102.6|1084.8|4
1652823400000|2022-05-17 21:36:40|1102.52|1084.72|1102.52|1084.72|1102.52|1084.72|1102.52|1084.72|1
1652823420000|2022-05-17 21:37:00|1102.53|1084.73|1102.53|1084.73|1102.53|1084.73|1102.52|1084.72|3
1652823430000|2022-05-17 21:37:10|1102.52|1084.72|1102.45|1084.65|1102.6|1084.8|1102.45|1084.65|4
1652823440000|2022-05-17 21:37:20|1102.34|1084.54|1102.13|1084.33|1102.39|1084.59|1102.13|1084.33|5
1652823450000|2022-05-17 21:37:30|1102|1084.2|1101.58|1083.78|1102|1084.2|1101.55|1083.75|10
1652823460000|2022-05-17 21:37:40|1101.6|1083.8|1101.6|1083.8|1101.61|1083.81|1101.55|1083.75|18
1652823470000|2022-05-17 21:37:50|1101.55|1083.75|1102.26|1084.46|1102.28|1084.48|1101.55|1083.75|17
1652823490000|2022-05-17 21:38:10|1102.01|1084.21|1102.01|1084.21|1102.01|1084.21|1102.01|1084.21|1
1652823510000|2022-05-17 21:38:30|1102.31|1084.51|1102.29|1084.49|1102.31|1084.51|1102.29|1084.49|3
1652823520000|2022-05-17 21:38:40|1102.31|1084.51|1102.31|1084.51|1102.31|1084.51|1102.31|1084.51|1
1652823530000|2022-05-17 21:38:50|1102.32|1084.52|1102.35|1084.55|1102.35|1084.55|1102.32|1084.52|2
1652823550000|2022-05-17 21:39:10|1102.29|1084.49|1102.22|1084.42|1102.31|1084.51|1102.05|1084.25|9
1652823560000|2022-05-17 21:39:20|1102.21|1084.41|1102.25|1084.45|1102.25|1084.45|1102.2|1084.4|3
1652823570000|2022-05-17 21:39:30|1102.23|1084.43|1102.19|1084.39|1102.23|1084.43|1101.92|1084.12|7
1652823580000|2022-05-17 21:39:40|1102.18|1084.38|1102.26|1084.46|1102.26|1084.46|1102.18|1084.38|4
1652823590000|2022-05-17 21:39:50|1102.3|1084.5|1102.3|1084.5|1102.3|1084.5|1102.3|1084.5|1
1652823600000|2022-05-17 21:40:00|1102.35|1084.55|1102.5|1084.7|1102.5|1084.7|1102.35|1084.55|6
1652823630000|2022-05-17 21:40:30|1102.7|1084.9|1102.54|1084.74|1102.7|1084.9|1102.54|1084.74|4
1652823640000|2022-05-17 21:40:40|1102.61|1084.81|1102.61|1084.81|1102.61|1084.81|1102.41|1084.61|9
1652823650000|2022-05-17 21:40:50|1102.62|1084.82|1102.22|1084.42|1102.62|1084.82|1102.22|1084.42|8
1652823670000|2022-05-17 21:41:10|1102.23|1084.43|1102.27|1084.47|1102.27|1084.47|1102.23|1084.43|2
1652823680000|2022-05-17 21:41:20|1102.31|1084.51|1102.5|1084.7|1102.5|1084.7|1102.31|1084.51|7
1652823690000|2022-05-17 21:41:30|1102.7|1084.9|1102.5|1084.7|1102.7|1084.9|1102.5|1084.7|2
1652823700000|2022-05-17 21:41:40|1102.7|1084.9|1102.7|1084.9|1102.7|1084.9|1102.5|1084.7|3
1652823750000|2022-05-17 21:42:30|1102.97|1085.17|1103.04|1085.24|1103.04|1085.24|1102.97|1085.17|2
1652823770000|2022-05-17 21:42:50|1103.47|1085.67|1103.04|1085.24|1103.47|1085.67|1103.04|1085.24|2
1652823780000|2022-05-17 21:43:00|1103.47|1085.67|1106.6|1088.8|1106.6|1088.8|1103.47|1085.67|14
1652823790000|2022-05-17 21:43:10|1106.48|1088.68|1106.66|1088.86|1106.78|1088.98|1106.48|1088.68|7
1652823810000|2022-05-17 21:43:30|1106.58|1088.78|1106.33|1088.53|1106.58|1088.78|1106.33|1088.53|3
1652823820000|2022-05-17 21:43:40|1106.34|1088.54|1106.34|1088.54|1106.34|1088.54|1106.34|1088.54|1
1652823830000|2022-05-17 21:43:50|1106.33|1088.53|1106.28|1088.48|1106.33|1088.53|1106.28|1088.48|3
1652823860000|2022-05-17 21:44:20|1106.33|1088.53|1106.59|1088.79|1106.59|1088.79|1106.33|1088.53|7
1652823870000|2022-05-17 21:44:30|1106.75|1088.95|1106.59|1088.79|1106.75|1088.95|1106.59|1088.79|4
1652823880000|2022-05-17 21:44:40|1106.75|1088.95|1107.21|1089.41|1107.21|1089.41|1106.59|1088.79|15
1652823890000|2022-05-17 21:44:50|1107.24|1089.44|1107.44|1089.64|1107.44|1089.64|1107.24|1089.44|3
1652823900000|2022-05-17 21:45:00|1107.45|1089.65|1107.31|1089.51|1107.46|1089.66|1107.31|1089.51|7
1652823910000|2022-05-17 21:45:10|1107.3|1089.5|1107.3|1089.5|1107.3|1089.5|1107.03|1089.23|3
1652823920000|2022-05-17 21:45:20|1107.33|1089.53|1107.53|1089.73|1107.53|1089.73|1107.33|1089.53|7
1652823930000|2022-05-17 21:45:30|1107.44|1089.64|1107.59|1089.79|1107.59|1089.79|1107.44|1089.64|5
1652823940000|2022-05-17 21:45:40|1107.61|1089.81|1107.85|1090.05|1107.85|1090.05|1107.61|1089.81|2
1652823950000|2022-05-17 21:45:50|1107.76|1089.96|1107.76|1089.96|1107.76|1089.96|1107.76|1089.96|1
1652823960000|2022-05-17 21:46:00|1107.61|1089.81|1107.37|1089.57|1107.65|1089.85|1107.32|1089.52|14
1652823970000|2022-05-17 21:46:10|1107.32|1089.52|1107.27|1089.47|1107.4|1089.6|1107.27|1089.47|6
1652823980000|2022-05-17 21:46:20|1107.26|1089.46|1106.58|1088.78|1107.26|1089.46|1106.49|1088.69|10
1652823990000|2022-05-17 21:46:30|1106.57|1088.77|1106.39|1088.59|1106.57|1088.77|1106.38|1088.58|5
1652824000000|2022-05-17 21:46:40|1106.48|1088.68|1107.15|1089.35|1107.24|1089.44|1106.48|1088.68|10
1652824010000|2022-05-17 21:46:50|1107.14|1089.34|1107.09|1089.29|1107.14|1089.34|1107.07|1089.27|3
1652824020000|2022-05-17 21:47:00|1107.02|1089.22|1106.58|1088.78|1107.02|1089.22|1106.58|1088.78|17
1652824030000|2022-05-17 21:47:10|1106.8|1089|1106.82|1089.02|1106.82|1089.02|1106.8|1089|4
1652824040000|2022-05-17 21:47:20|1107.26|1089.46|1107.79|1089.99|1107.79|1089.99|1107.26|1089.46|10
1652824050000|2022-05-17 21:47:30|1107.85|1090.05|1107.85|1090.05|1107.85|1090.05|1107.85|1090.05|1
1652824060000|2022-05-17 21:47:40|1108.02|1090.22|1109.02|1091.22|1109.02|1091.22|1108.02|1090.22|6
1652824070000|2022-05-17 21:47:50|1109.03|1091.23|1110.1|1092.3|1110.1|1092.3|1109.03|1091.23|6
1652824080000|2022-05-17 21:48:00|1110.01|1092.21|1109.72|1091.92|1110.03|1092.23|1109.61|1091.81|11
1652824090000|2022-05-17 21:48:10|1109.82|1092.02|1109.57|1091.77|1109.82|1092.02|1109.57|1091.77|7
1652824100000|2022-05-17 21:48:20|1109.52|1091.72|1109.25|1091.45|1109.52|1091.72|1109.25|1091.45|7
1652824110000|2022-05-17 21:48:30|1109.29|1091.49|1109.29|1091.49|1109.29|1091.49|1109.29|1091.49|1
1652824130000|2022-05-17 21:48:50|1109.23|1091.43|1109.23|1091.43|1109.23|1091.43|1109.23|1091.43|1
1652824140000|2022-05-17 21:49:00|1109.11|1091.31|1109.11|1091.31|1109.11|1091.31|1109.11|1091.31|1
1652824170000|2022-05-17 21:49:30|1109.01|1091.21|1109.01|1091.21|1109.01|1091.21|1109.01|1091.21|1
1652824180000|2022-05-17 21:49:40|1109.06|1091.26|1108.74|1090.94|1109.09|1091.29|1108.6|1090.8|10
1652824190000|2022-05-17 21:49:50|1108.76|1090.96|1108.62|1090.82|1108.76|1090.96|1108.62|1090.82|2
1652824200000|2022-05-17 21:50:00|1108.63|1090.83|1108.9|1091.1|1108.9|1091.1|1108.63|1090.83|2
1652824250000|2022-05-17 21:50:50|1108.63|1090.83|1108.9|1091.1|1108.9|1091.1|1108.63|1090.83|2
1652824280000|2022-05-17 21:51:20|1109.36|1091.56|1109.98|1092.18|1109.98|1092.18|1109.36|1091.56|7
1652824290000|2022-05-17 21:51:30|1109.93|1092.13|1110.08|1092.28|1110.08|1092.28|1109.93|1092.13|5
1652824300000|2022-05-17 21:51:40|1110.05|1092.25|1110.05|1092.25|1110.05|1092.25|1110.05|1092.25|1
1652824310000|2022-05-17 21:51:50|1110.06|1092.26|1110.06|1092.26|1110.06|1092.26|1110.06|1092.26|1
1652824320000|2022-05-17 21:52:00|1110.05|1092.25|1110.04|1092.24|1110.05|1092.25|1110.04|1092.24|2
1652824330000|2022-05-17 21:52:10|1110.05|1092.25|1110.07|1092.27|1110.09|1092.29|1110.05|1092.25|5
1652824340000|2022-05-17 21:52:20|1110.12|1092.32|1110.13|1092.33|1110.13|1092.33|1110.12|1092.32|2
1652824350000|2022-05-17 21:52:30|1110.1|1092.3|1110.06|1092.26|1110.11|1092.31|1110.04|1092.24|6
1652824360000|2022-05-17 21:52:40|1110.16|1092.36|1111.7|1093.9|1111.7|1093.9|1110.16|1092.36|10
1652824370000|2022-05-17 21:52:50|1111.88|1094.08|1111.88|1094.08|1111.88|1094.08|1111.88|1094.08|1
1652824380000|2022-05-17 21:53:00|1112.13|1094.33|1112.35|1094.55|1112.35|1094.55|1112.13|1094.33|2
1652824390000|2022-05-17 21:53:10|1112.63|1094.83|1113.65|1095.85|1113.65|1095.85|1112.63|1094.83|5
1652824400000|2022-05-17 21:53:20|1113.67|1095.87|1115.1|1097.3|1115.1|1097.3|1113.67|1095.87|13
1652824420000|2022-05-17 21:53:40|1115.58|1097.78|1115.77|1097.97|1115.77|1097.97|1115.58|1097.78|2
1652824430000|2022-05-17 21:53:50|1115.64|1097.84|1115.58|1097.78|1115.64|1097.84|1115.58|1097.78|4
1652824440000|2022-05-17 21:54:00|1115.54|1097.74|1115.46|1097.66|1115.56|1097.76|1115.37|1097.57|13
1652824450000|2022-05-17 21:54:10|1115.41|1097.61|1115.37|1097.57|1115.44|1097.64|1115.36|1097.56|5
1652824460000|2022-05-17 21:54:20|1115.39|1097.59|1117.19|1099.39|1117.19|1099.39|1115.39|1097.59|14
1652824470000|2022-05-17 21:54:30|1117.4|1099.6|1116.54|1098.74|1117.62|1099.82|1116.54|1098.74|11
1652824480000|2022-05-17 21:54:40|1116.55|1098.75|1117.12|1099.32|1117.12|1099.32|1116.43|1098.63|15
1652824490000|2022-05-17 21:54:50|1117.13|1099.33|1117.34|1099.54|1117.34|1099.54|1117.13|1099.33|8
1652824500000|2022-05-17 21:55:00|1117.62|1099.82|1118|1100.2|1118.18|1100.38|1117.31|1099.51|11
1652824510000|2022-05-17 21:55:10|1118.03|1100.23|1118.36|1100.56|1118.36|1100.56|1118.01|1100.21|9
1652824520000|2022-05-17 21:55:20|1118.23|1100.43|1118.12|1100.32|1118.27|1100.47|1117.66|1099.86|10
1652824530000|2022-05-17 21:55:30|1118.28|1100.48|1118.32|1100.52|1118.77|1100.97|1118.12|1100.32|21
1652824540000|2022-05-17 21:55:40|1118.34|1100.54|1118.39|1100.59|1118.4|1100.6|1118.32|1100.52|8
1652824550000|2022-05-17 21:55:50|1118.4|1100.6|1118.74|1100.94|1118.74|1100.94|1118.4|1100.6|5
1652824560000|2022-05-17 21:56:00|1118.75|1100.95|1119.63|1101.83|1119.68|1101.88|1118.63|1100.83|12
1652824570000|2022-05-17 21:56:10|1119.65|1101.85|1120.06|1102.26|1120.06|1102.26|1119.62|1101.82|18
1652824580000|2022-05-17 21:56:20|1119.98|1102.18|1119.99|1102.19|1120.02|1102.22|1119.98|1102.18|6
1652824590000|2022-05-17 21:56:30|1120.02|1102.22|1119.95|1102.15|1120.48|1102.68|1119.95|1102.15|12
1652824600000|2022-05-17 21:56:40|1119.93|1102.13|1120.06|1102.26|1120.06|1102.26|1119.93|1102.13|2
1652824610000|2022-05-17 21:56:50|1119.98|1102.18|1119.18|1101.38|1119.98|1102.18|1119.18|1101.38|13
1652824620000|2022-05-17 21:57:00|1119.15|1101.35|1119.71|1101.91|1119.77|1101.97|1119.1|1101.3|20
1652824630000|2022-05-17 21:57:10|1119.68|1101.88|1119.98|1102.18|1120.02|1102.22|1119.58|1101.78|12
1652824640000|2022-05-17 21:57:20|1120|1102.2|1120.02|1102.22|1120.02|1102.22|1119.98|1102.18|4
1652824650000|2022-05-17 21:57:30|1120.03|1102.23|1120.9|1103.1|1120.97|1103.17|1120|1102.2|8
1652824660000|2022-05-17 21:57:40|1120.89|1103.09|1121.14|1103.34|1121.25|1103.45|1120.8|1103|13
1652824670000|2022-05-17 21:57:50|1121.18|1103.38|1120.56|1102.76|1121.21|1103.41|1120.56|1102.76|15
1652824680000|2022-05-17 21:58:00|1120.53|1102.73|1119.53|1101.73|1120.56|1102.76|1119.53|1101.73|17
1652824690000|2022-05-17 21:58:10|1119.5|1101.7|1118.12|1100.32|1119.5|1101.7|1118.12|1100.32|24
1652824700000|2022-05-17 21:58:20|1118.1|1100.3|1117.33|1099.53|1118.2|1100.4|1117.33|1099.53|19
1652824710000|2022-05-17 21:58:30|1117.32|1099.52|1116.69|1098.89|1117.32|1099.52|1116.69|1098.89|14
1652824720000|2022-05-17 21:58:40|1116.63|1098.83|1117.23|1099.43|1117.3|1099.5|1116.58|1098.78|14
1652824730000|2022-05-17 21:58:50|1117.2|1099.4|1116.61|1098.81|1117.2|1099.4|1116.56|1098.76|15
1652824740000|2022-05-17 21:59:00|1116.57|1098.77|1117.25|1099.45|1117.32|1099.52|1116.57|1098.77|9
1652824750000|2022-05-17 21:59:10|1117.11|1099.31|1117.07|1099.27|1117.13|1099.33|1116.9|1099.1|12
1652824760000|2022-05-17 21:59:20|1117.05|1099.25|1117.05|1099.25|1117.12|1099.32|1116.98|1099.18|10
1652824770000|2022-05-17 21:59:30|1117.04|1099.24|1116.59|1098.79|1117.04|1099.24|1116.55|1098.75|11
1652824780000|2022-05-17 21:59:40|1116.56|1098.76|1116.6|1098.8|1116.6|1098.8|1116.56|1098.76|11
1652824790000|2022-05-17 21:59:50|1116.62|1098.82|1116.59|1098.79|1116.62|1098.82|1116.59|1098.79|4
1652824800000|2022-05-17 22:00:00|1116.62|1098.82|1119.28|1101.48|1119.28|1101.48|1116.62|1098.82|15
1652824810000|2022-05-17 22:00:10|1119.3|1101.5|1120.36|1102.56|1120.36|1102.56|1119.3|1101.5|10
1652824820000|2022-05-17 22:00:20|1120.29|1102.49|1121.38|1103.58|1121.38|1103.58|1120.11|1102.31|14
1652824830000|2022-05-17 22:00:30|1121.39|1103.59|1121.49|1103.69|1122.08|1104.28|1121.39|1103.59|11
1652824840000|2022-05-17 22:00:40|1121.39|1103.59|1121.34|1103.54|1121.45|1103.65|1121.05|1103.25|12
1652824850000|2022-05-17 22:00:50|1121.25|1103.45|1121.79|1103.99|1121.79|1103.99|1121.1|1103.3|21
1652824860000|2022-05-17 22:01:00|1121.64|1103.84|1120.47|1102.67|1121.64|1103.84|1120.47|1102.67|13
1652824870000|2022-05-17 22:01:10|1120.4|1102.6|1119.62|1101.82|1120.4|1102.6|1119.62|1101.82|11
1652824880000|2022-05-17 22:01:20|1119.51|1101.71|1118.66|1100.86|1119.51|1101.71|1118.65|1100.85|18
1652824890000|2022-05-17 22:01:30|1118.64|1100.84|1117.5|1099.7|1118.66|1100.86|1117.49|1099.69|12
1652824900000|2022-05-17 22:01:40|1117.51|1099.71|1116.41|1098.61|1117.51|1099.71|1116.4|1098.6|16
1652824910000|2022-05-17 22:01:50|1116.39|1098.59|1116.36|1098.56|1116.45|1098.65|1116.21|1098.41|10
1652824920000|2022-05-17 22:02:00|1116.32|1098.52|1116.22|1098.42|1116.4|1098.6|1116.12|1098.32|14
1652824930000|2022-05-17 22:02:10|1116.2|1098.4|1116.11|1098.31|1116.28|1098.48|1116.02|1098.22|10
1652824940000|2022-05-17 22:02:20|1116.09|1098.29|1116.21|1098.41|1116.32|1098.52|1116.09|1098.29|19
1652824950000|2022-05-17 22:02:30|1116.14|1098.34|1115.97|1098.17|1116.42|1098.62|1115.97|1098.17|14
1652824960000|2022-05-17 22:02:40|1115.95|1098.15|1116.33|1098.53|1116.33|1098.53|1115.55|1097.75|14
1652824970000|2022-05-17 22:02:50|1116.36|1098.56|1116.23|1098.43|1116.43|1098.63|1116.22|1098.42|15
1652824980000|2022-05-17 22:03:00|1116.24|1098.44|1116.4|1098.6|1116.4|1098.6|1116.24|1098.44|8
1652824990000|2022-05-17 22:03:10|1116.65|1098.85|1116.4|1098.6|1116.65|1098.85|1116.4|1098.6|2
1652825000000|2022-05-17 22:03:20|1116.65|1098.85|1116.4|1098.6|1116.65|1098.85|1116.4|1098.6|6
1652825020000|2022-05-17 22:03:40|1116.65|1098.85|1117.88|1100.08|1117.88|1100.08|1116.65|1098.85|7
1652825030000|2022-05-17 22:03:50|1117.85|1100.05|1117.75|1099.95|1117.88|1100.08|1117.75|1099.95|7
1652825040000|2022-05-17 22:04:00|1117.77|1099.97|1117.88|1100.08|1117.88|1100.08|1117.77|1099.97|5
1652825050000|2022-05-17 22:04:10|1118.04|1100.24|1119.44|1101.64|1119.44|1101.64|1118.04|1100.24|8
1652825060000|2022-05-17 22:04:20|1119.43|1101.63|1119.38|1101.58|1119.43|1101.63|1119.32|1101.52|8
1652825070000|2022-05-17 22:04:30|1119.4|1101.6|1119.25|1101.45|1119.51|1101.71|1119.25|1101.45|10
1652825080000|2022-05-17 22:04:40|1119.19|1101.39|1118.94|1101.14|1119.19|1101.39|1118.52|1100.72|12
1652825090000|2022-05-17 22:04:50|1119.08|1101.28|1119.06|1101.26|1119.27|1101.47|1119.06|1101.26|9
1652825100000|2022-05-17 22:05:00|1119.11|1101.31|1119.35|1101.55|1119.52|1101.72|1119.11|1101.31|6
1652825110000|2022-05-17 22:05:10|1119.48|1101.68|1119.58|1101.78|1119.59|1101.79|1119.48|1101.68|9
1652825120000|2022-05-17 22:05:20|1119.59|1101.79|1120.11|1102.31|1120.11|1102.31|1119.54|1101.74|12
1652825130000|2022-05-17 22:05:30|1120.14|1102.34|1121.8|1104|1121.8|1104|1120.14|1102.34|18
1652825140000|2022-05-17 22:05:40|1121.99|1104.19|1120.26|1102.46|1121.99|1104.19|1120.1|1102.3|21
1652825150000|2022-05-17 22:05:50|1120.4|1102.6|1121.3|1103.5|1121.41|1103.61|1120.4|1102.6|12
1652825160000|2022-05-17 22:06:00|1121.39|1103.59|1121.66|1103.86|1121.66|1103.86|1121.39|1103.59|11
1652825170000|2022-05-17 22:06:10|1121.41|1103.61|1121.66|1103.86|1121.66|1103.86|1121.41|1103.61|16
1652825180000|2022-05-17 22:06:20|1121.41|1103.61|1121.41|1103.61|1121.41|1103.61|1121.4|1103.6|3
1652825190000|2022-05-17 22:06:30|1121.66|1103.86|1122.4|1104.6|1122.4|1104.6|1121.41|1103.61|12
1652825200000|2022-05-17 22:06:40|1122.31|1104.51|1121.5|1103.7|1122.31|1104.51|1121.5|1103.7|15
1652825210000|2022-05-17 22:06:50|1121.48|1103.68|1122.13|1104.33|1122.14|1104.34|1121.48|1103.68|19
1652825220000|2022-05-17 22:07:00|1122.12|1104.32|1121.98|1104.18|1122.15|1104.35|1121.97|1104.17|13
1652825230000|2022-05-17 22:07:10|1121.96|1104.16|1122.34|1104.54|1122.34|1104.54|1121.96|1104.16|14
1652825240000|2022-05-17 22:07:20|1122.35|1104.55|1122.22|1104.42|1122.35|1104.55|1122.1|1104.3|7
1652825250000|2022-05-17 22:07:30|1122.25|1104.45|1122.86|1105.06|1122.86|1105.06|1122.25|1104.45|9
1652825260000|2022-05-17 22:07:40|1122.81|1105.01|1122.81|1105.01|1122.86|1105.06|1122.81|1105.01|3
1652825270000|2022-05-17 22:07:50|1122.8|1105|1122.86|1105.06|1122.86|1105.06|1122.4|1104.6|13
1652825280000|2022-05-17 22:08:00|1123.06|1105.26|1123.12|1105.32|1123.22|1105.42|1123.06|1105.26|7
1652825290000|2022-05-17 22:08:10|1123.13|1105.33|1123.05|1105.25|1123.13|1105.33|1122.58|1104.78|11
1652825300000|2022-05-17 22:08:20|1123.06|1105.26|1123.12|1105.32|1123.12|1105.32|1123.06|1105.26|3
1652825310000|2022-05-17 22:08:30|1123.13|1105.33|1123.12|1105.32|1123.22|1105.42|1123.12|1105.32|12
1652825320000|2022-05-17 22:08:40|1123.13|1105.33|1123.15|1105.35|1123.15|1105.35|1123.12|1105.32|9
1652825330000|2022-05-17 22:08:50|1123.12|1105.32|1123.12|1105.32|1123.2|1105.4|1123.12|1105.32|7
1652825340000|2022-05-17 22:09:00|1123.13|1105.33|1123.13|1105.33|1123.13|1105.33|1123.13|1105.33|1
1652825350000|2022-05-17 22:09:10|1123.12|1105.32|1122.62|1104.82|1123.12|1105.32|1122.62|1104.82|11
1652825360000|2022-05-17 22:09:20|1122.61|1104.81|1122.23|1104.43|1122.61|1104.81|1122.1|1104.3|18
1652825370000|2022-05-17 22:09:30|1122.21|1104.41|1122.31|1104.51|1122.31|1104.51|1122.11|1104.31|11
1652825380000|2022-05-17 22:09:40|1122.23|1104.43|1122.66|1104.86|1122.66|1104.86|1122.23|1104.43|11
1652825390000|2022-05-17 22:09:50|1122.59|1104.79|1123.13|1105.33|1123.13|1105.33|1122.59|1104.79|10
1652825400000|2022-05-17 22:10:00|1123.11|1105.31|1123.08|1105.28|1123.11|1105.31|1122.97|1105.17|8
1652825410000|2022-05-17 22:10:10|1123.12|1105.32|1123.16|1105.36|1123.19|1105.39|1123.12|1105.32|5
1652825420000|2022-05-17 22:10:20|1123.17|1105.37|1123.22|1105.42|1123.22|1105.42|1123.17|1105.37|2
1652825430000|2022-05-17 22:10:30|1123.56|1105.76|1123.69|1105.89|1123.73|1105.93|1123.56|1105.76|6
1652825440000|2022-05-17 22:10:40|1123.73|1105.93|1123.73|1105.93|1123.9|1106.1|1123.73|1105.93|7
1652825450000|2022-05-17 22:10:50|1123.9|1106.1|1123.32|1105.52|1123.9|1106.1|1123.27|1105.47|5
1652825460000|2022-05-17 22:11:00|1123.39|1105.59|1123.69|1105.89|1123.69|1105.89|1123.39|1105.59|10
1652825470000|2022-05-17 22:11:10|1123.55|1105.75|1123.77|1105.97|1123.77|1105.97|1123.55|1105.75|4
1652825500000|2022-05-17 22:11:40|1123.63|1105.83|1122.55|1104.75|1123.63|1105.83|1122.5|1104.7|13
1652825510000|2022-05-17 22:11:50|1122.54|1104.74|1122.31|1104.51|1122.54|1104.74|1122.3|1104.5|12
1652825520000|2022-05-17 22:12:00|1122.3|1104.5|1122.29|1104.49|1122.3|1104.5|1122.26|1104.46|7
1652825530000|2022-05-17 22:12:10|1122.28|1104.48|1122.1|1104.3|1122.28|1104.48|1122.1|1104.3|6
1652825540000|2022-05-17 22:12:20|1122.07|1104.27|1122.55|1104.75|1122.55|1104.75|1122.07|1104.27|9
1652825550000|2022-05-17 22:12:30|1122.54|1104.74|1123.33|1105.53|1123.41|1105.61|1122.52|1104.72|21
1652825560000|2022-05-17 22:12:40|1123.25|1105.45|1123.22|1105.42|1123.25|1105.45|1123.22|1105.42|2
1652825570000|2022-05-17 22:12:50|1123.16|1105.36|1123.02|1105.22|1123.16|1105.36|1123.02|1105.22|6
1652825580000|2022-05-17 22:13:00|1123.03|1105.23|1124.67|1106.87|1124.67|1106.87|1123.03|1105.23|9
1652825590000|2022-05-17 22:13:10|1124.43|1106.63|1124.43|1106.63|1124.43|1106.63|1124.14|1106.34|17
1652825600000|2022-05-17 22:13:20|1124.25|1106.45|1123.96|1106.16|1124.27|1106.47|1123.96|1106.16|9
1652825610000|2022-05-17 22:13:30|1124.19|1106.39|1123.37|1105.57|1124.21|1106.41|1123.32|1105.52|16
1652825620000|2022-05-17 22:13:40|1123.38|1105.58|1123.14|1105.34|1123.4|1105.6|1123.14|1105.34|13
1652825630000|2022-05-17 22:13:50|1123.11|1105.31|1122.5|1104.7|1123.11|1105.31|1122.47|1104.67|7
1652825640000|2022-05-17 22:14:00|1122.52|1104.72|1122.46|1104.66|1122.74|1104.94|1122.43|1104.63|15
1652825650000|2022-05-17 22:14:10|1123.03|1105.23|1123|1105.2|1123.1|1105.3|1122.45|1104.65|22
1652825660000|2022-05-17 22:14:20|1122.83|1105.03|1122.32|1104.52|1122.85|1105.05|1122.32|1104.52|14
1652825670000|2022-05-17 22:14:30|1122.34|1104.54|1122.32|1104.52|1122.85|1105.05|1122.32|1104.52|24
1652825680000|2022-05-17 22:14:40|1122.34|1104.54|1122.52|1104.72|1122.55|1104.75|1122.27|1104.47|15
1652825690000|2022-05-17 22:14:50|1122.5|1104.7|1122.54|1104.74|1122.57|1104.77|1122.26|1104.46|16
1652825700000|2022-05-17 22:15:00|1122.51|1104.71|1123.18|1105.38|1123.52|1105.72|1122.49|1104.69|26
1652825710000|2022-05-17 22:15:10|1123.17|1105.37|1123.15|1105.35|1123.17|1105.37|1122.74|1104.94|19
1652825720000|2022-05-17 22:15:20|1123.17|1105.37|1122.65|1104.85|1123.17|1105.37|1122.65|1104.85|9
1652825730000|2022-05-17 22:15:30|1122.64|1104.84|1122.65|1104.85|1122.66|1104.86|1122.35|1104.55|12
1652825740000|2022-05-17 22:15:40|1122.64|1104.84|1122.47|1104.67|1122.64|1104.84|1122.47|1104.67|7
1652825750000|2022-05-17 22:15:50|1122.46|1104.66|1121.95|1104.15|1122.46|1104.66|1121.95|1104.15|22
1652825760000|2022-05-17 22:16:00|1121.65|1103.85|1120.41|1102.61|1121.65|1103.85|1120.41|1102.61|13
1652825770000|2022-05-17 22:16:10|1120.35|1102.55|1119.37|1101.57|1120.35|1102.55|1119.37|1101.57|17
1652825780000|2022-05-17 22:16:20|1119.13|1101.33|1118.48|1100.68|1119.37|1101.57|1118.43|1100.63|16
1652825790000|2022-05-17 22:16:30|1118.46|1100.66|1118.5|1100.7|1118.7|1100.9|1118.18|1100.38|16
1652825800000|2022-05-17 22:16:40|1118.7|1100.9|1119.78|1101.98|1120.11|1102.31|1118.7|1100.9|10
1652825810000|2022-05-17 22:16:50|1119.92|1102.12|1119.23|1101.43|1119.92|1102.12|1119.23|1101.43|21
1652825820000|2022-05-17 22:17:00|1119.14|1101.34|1119.46|1101.66|1119.46|1101.66|1118.56|1100.76|22
1652825830000|2022-05-17 22:17:10|1119.5|1101.7|1118.99|1101.19|1119.59|1101.79|1118.55|1100.75|24
1652825840000|2022-05-17 22:17:20|1119.06|1101.26|1118.47|1100.67|1119.06|1101.26|1118.45|1100.65|14
1652825850000|2022-05-17 22:17:30|1118.48|1100.68|1118.45|1100.65|1118.71|1100.91|1118.45|1100.65|12
1652825860000|2022-05-17 22:17:40|1118.56|1100.76|1118.7|1100.9|1118.8|1101|1118.45|1100.65|15
1652825870000|2022-05-17 22:17:50|1118.5|1100.7|1118.44|1100.64|1118.5|1100.7|1118.44|1100.64|3
1652825880000|2022-05-17 22:18:00|1118.43|1100.63|1118.4|1100.6|1118.47|1100.67|1118.39|1100.59|9
1652825890000|2022-05-17 22:18:10|1118.28|1100.48|1117.13|1099.33|1118.28|1100.48|1117.13|1099.33|14
1652825900000|2022-05-17 22:18:20|1116.54|1098.74|1116.55|1098.75|1116.67|1098.87|1116.29|1098.49|14
1652825910000|2022-05-17 22:18:30|1116.57|1098.77|1115.6|1097.8|1116.83|1099.03|1115.55|1097.75|15
1652825920000|2022-05-17 22:18:40|1115.58|1097.78|1115.93|1098.13|1116.13|1098.33|1115.58|1097.78|12
1652825930000|2022-05-17 22:18:50|1115.94|1098.14|1116.36|1098.56|1117.34|1099.54|1115.94|1098.14|22
1652825940000|2022-05-17 22:19:00|1116.37|1098.57|1117.37|1099.57|1117.37|1099.57|1116.37|1098.57|20
1652825950000|2022-05-17 22:19:10|1117.57|1099.77|1118.2|1100.4|1118.29|1100.49|1117.57|1099.77|13
1652825960000|2022-05-17 22:19:20|1117.73|1099.93|1117.45|1099.65|1117.73|1099.93|1117.12|1099.32|25
1652825970000|2022-05-17 22:19:30|1117.43|1099.63|1117.39|1099.59|1117.44|1099.64|1117.39|1099.59|7
1652825980000|2022-05-17 22:19:40|1117.44|1099.64|1117.14|1099.34|1117.44|1099.64|1116.87|1099.07|19
1652825990000|2022-05-17 22:19:50|1116.74|1098.94|1116.6|1098.8|1116.74|1098.94|1116.6|1098.8|11
1652826000000|2022-05-17 22:20:00|1116.49|1098.69|1116.25|1098.45|1116.49|1098.69|1116.25|1098.45|10
1652826010000|2022-05-17 22:20:10|1116.41|1098.61|1116.19|1098.39|1116.49|1098.69|1116.19|1098.39|9
1652826020000|2022-05-17 22:20:20|1116.2|1098.4|1116.21|1098.41|1116.21|1098.41|1116.2|1098.4|2
1652826030000|2022-05-17 22:20:30|1116.29|1098.49|1115.5|1097.7|1116.5|1098.7|1115.5|1097.7|10
1652826040000|2022-05-17 22:20:40|1115.48|1097.68|1114.11|1096.31|1115.48|1097.68|1113.61|1095.81|24
1652826050000|2022-05-17 22:20:50|1114.13|1096.33|1115.44|1097.64|1115.44|1097.64|1114.11|1096.31|17
1652826060000|2022-05-17 22:21:00|1115.46|1097.66|1114.36|1096.56|1115.46|1097.66|1114.36|1096.56|12
1652826070000|2022-05-17 22:21:10|1114.39|1096.59|1114.25|1096.45|1114.6|1096.8|1113.67|1095.87|23
1652826080000|2022-05-17 22:21:20|1114.4|1096.6|1114.36|1096.56|1114.94|1097.14|1113.86|1096.06|24
1652826090000|2022-05-17 22:21:30|1114.39|1096.59|1113.21|1095.41|1114.4|1096.6|1113.21|1095.41|21
1652826100000|2022-05-17 22:21:40|1113.17|1095.37|1113.24|1095.44|1113.29|1095.49|1113.11|1095.31|15
1652826110000|2022-05-17 22:21:50|1113.27|1095.47|1114.04|1096.24|1114.04|1096.24|1113.13|1095.33|12
1652826120000|2022-05-17 22:22:00|1114.21|1096.41|1114.19|1096.39|1114.32|1096.52|1114.02|1096.22|16
1652826130000|2022-05-17 22:22:10|1114.17|1096.37|1114.21|1096.41|1114.3|1096.5|1114.17|1096.37|10
1652826140000|2022-05-17 22:22:20|1114.22|1096.42|1114.21|1096.41|1114.24|1096.44|1113.86|1096.06|10
1652826150000|2022-05-17 22:22:30|1114.22|1096.42|1113.57|1095.77|1114.25|1096.45|1113.48|1095.68|13
1652826160000|2022-05-17 22:22:40|1113.72|1095.92|1113.37|1095.57|1113.87|1096.07|1113.35|1095.55|11
1652826170000|2022-05-17 22:22:50|1113.38|1095.58|1113.88|1096.08|1113.95|1096.15|1113.38|1095.58|17
1652826180000|2022-05-17 22:23:00|1113.89|1096.09|1114.21|1096.41|1114.31|1096.51|1113.89|1096.09|21
1652826190000|2022-05-17 22:23:10|1114.23|1096.43|1114.23|1096.43|1114.37|1096.57|1114.12|1096.32|8
1652826200000|2022-05-17 22:23:20|1114.24|1096.44|1114.29|1096.49|1114.48|1096.68|1114.24|1096.44|7
1652826210000|2022-05-17 22:23:30|1114.24|1096.44|1114.3|1096.5|1114.36|1096.56|1114.24|1096.44|12
1652826220000|2022-05-17 22:23:40|1114.29|1096.49|1113.37|1095.57|1114.29|1096.49|1113.27|1095.47|18
1652826230000|2022-05-17 22:23:50|1113.53|1095.73|1113.94|1096.14|1114.07|1096.27|1113.53|1095.73|10
1652826240000|2022-05-17 22:24:00|1113.95|1096.15|1114.11|1096.31|1114.11|1096.31|1113.68|1095.88|18
1652826250000|2022-05-17 22:24:10|1114.19|1096.39|1114.37|1096.57|1114.37|1096.57|1114.09|1096.29|15
1652826260000|2022-05-17 22:24:20|1114.38|1096.58|1114.28|1096.48|1114.38|1096.58|1114.17|1096.37|14
1652826270000|2022-05-17 22:24:30|1114.27|1096.47|1114.29|1096.49|1114.29|1096.49|1114.16|1096.36|14
1652826280000|2022-05-17 22:24:40|1114.35|1096.55|1114.52|1096.72|1114.52|1096.72|1114.33|1096.53|8
1652826290000|2022-05-17 22:24:50|1114.71|1096.91|1114.51|1096.71|1114.71|1096.91|1114.47|1096.67|6
1652826300000|2022-05-17 22:25:00|1114.52|1096.72|1114.52|1096.72|1114.52|1096.72|1114.52|1096.72|1
1652826310000|2022-05-17 22:25:10|1114.71|1096.91|1114.71|1096.91|1114.71|1096.91|1114.71|1096.91|1
1652826340000|2022-05-17 22:25:40|1114.52|1096.72|1114.1|1096.3|1114.52|1096.72|1114.1|1096.3|5
1652826350000|2022-05-17 22:25:50|1114.09|1096.29|1114.08|1096.28|1114.09|1096.29|1114.06|1096.26|10
1652826360000|2022-05-17 22:26:00|1114.1|1096.3|1113.93|1096.13|1114.11|1096.31|1113.93|1096.13|8
1652826370000|2022-05-17 22:26:10|1113.53|1095.73|1113.32|1095.52|1113.53|1095.73|1113.3|1095.5|14
1652826380000|2022-05-17 22:26:20|1113.31|1095.51|1113.22|1095.42|1113.31|1095.51|1112.91|1095.11|13
1652826390000|2022-05-17 22:26:30|1113.26|1095.46|1113.56|1095.76|1113.57|1095.77|1113.25|1095.45|8
1652826400000|2022-05-17 22:26:40|1113.57|1095.77|1113.88|1096.08|1113.98|1096.18|1113.56|1095.76|16
1652826410000|2022-05-17 22:26:50|1113.89|1096.09|1113.42|1095.62|1113.91|1096.11|1113.4|1095.6|10
1652826420000|2022-05-17 22:27:00|1113.5|1095.7|1113.59|1095.79|1113.7|1095.9|1113.47|1095.67|13
1652826430000|2022-05-17 22:27:10|1113.62|1095.82|1113.87|1096.07|1113.87|1096.07|1113.56|1095.76|7
1652826440000|2022-05-17 22:27:20|1113.91|1096.11|1113.48|1095.68|1113.96|1096.16|1113.42|1095.62|11
1652826450000|2022-05-17 22:27:30|1113.5|1095.7|1113.6|1095.8|1113.6|1095.8|1113.5|1095.7|10
1652826460000|2022-05-17 22:27:40|1113.59|1095.79|1113.57|1095.77|1113.75|1095.95|1113.57|1095.77|13
1652826470000|2022-05-17 22:27:50|1113.56|1095.76|1113.52|1095.72|1113.56|1095.76|1113.52|1095.72|9
1652826480000|2022-05-17 22:28:00|1113.56|1095.76|1113.73|1095.93|1113.73|1095.93|1113.39|1095.59|12
1652826490000|2022-05-17 22:28:10|1113.7|1095.9|1114.57|1096.77|1114.57|1096.77|1113.7|1095.9|22
1652826500000|2022-05-17 22:28:20|1114.58|1096.78|1114.33|1096.53|1114.61|1096.81|1114.33|1096.53|8
1652826510000|2022-05-17 22:28:30|1114.35|1096.55|1114.27|1096.47|1114.61|1096.81|1114.27|1096.47|13
1652826520000|2022-05-17 22:28:40|1114.19|1096.39|1114.08|1096.28|1114.19|1096.39|1114.08|1096.28|8
1652826530000|2022-05-17 22:28:50|1114.18|1096.38|1114.12|1096.32|1114.18|1096.38|1114.12|1096.32|5
1652826540000|2022-05-17 22:29:00|1114.11|1096.31|1114.37|1096.57|1114.38|1096.58|1114.09|1096.29|10
1652826550000|2022-05-17 22:29:10|1114.35|1096.55|1114.12|1096.32|1114.57|1096.77|1114.12|1096.32|17
1652826560000|2022-05-17 22:29:20|1114.06|1096.26|1114.19|1096.39|1114.19|1096.39|1114.06|1096.26|2
1652826570000|2022-05-17 22:29:30|1114.21|1096.41|1114.58|1096.78|1114.58|1096.78|1114.21|1096.41|10
1652826580000|2022-05-17 22:29:40|1114.59|1096.79|1114.13|1096.33|1114.59|1096.79|1114.13|1096.33|9
1652826590000|2022-05-17 22:29:50|1114.12|1096.32|1114.18|1096.38|1114.23|1096.43|1114.07|1096.27|17
1652826600000|2022-05-17 22:30:00|1114.17|1096.37|1113.89|1096.09|1114.17|1096.37|1113.79|1095.99|15
1652826610000|2022-05-17 22:30:10|1113.86|1096.06|1113.83|1096.03|1113.86|1096.06|1113.83|1096.03|4
1652826620000|2022-05-17 22:30:20|1113.86|1096.06|1113.84|1096.04|1113.89|1096.09|1113.84|1096.04|4
1652826630000|2022-05-17 22:30:30|1113.86|1096.06|1113.53|1095.73|1113.86|1096.06|1113.4|1095.6|14
1652826640000|2022-05-17 22:30:40|1113.52|1095.72|1112.91|1095.11|1113.52|1095.72|1112.91|1095.11|12
1652826650000|2022-05-17 22:30:50|1112.86|1095.06|1112.82|1095.02|1112.86|1095.06|1112.82|1095.02|2
1652826660000|2022-05-17 22:31:00|1112.34|1094.54|1111.64|1093.84|1112.34|1094.54|1111.6|1093.8|11
1652826670000|2022-05-17 22:31:10|1111.72|1093.92|1111.67|1093.87|1111.74|1093.94|1111.6|1093.8|16
1652826680000|2022-05-17 22:31:20|1111.75|1093.95|1111.83|1094.03|1111.89|1094.09|1111.75|1093.95|8
1652826690000|2022-05-17 22:31:30|1111.85|1094.05|1111.67|1093.87|1111.85|1094.05|1111.67|1093.87|12
1652826700000|2022-05-17 22:31:40|1111.63|1093.83|1111.18|1093.38|1111.63|1093.83|1111.08|1093.28|14
1652826710000|2022-05-17 22:31:50|1111.13|1093.33|1110.12|1092.32|1111.13|1093.33|1110|1092.2|18
1652826720000|2022-05-17 22:32:00|1110.31|1092.51|1110.51|1092.71|1110.54|1092.74|1110.15|1092.35|15
1652826730000|2022-05-17 22:32:10|1110.6|1092.8|1110.48|1092.68|1110.6|1092.8|1110.47|1092.67|15
1652826740000|2022-05-17 22:32:20|1110.32|1092.52|1110.02|1092.22|1110.32|1092.52|1109.86|1092.06|11
1652826750000|2022-05-17 22:32:30|1110.34|1092.54|1110.9|1093.1|1110.95|1093.15|1110.34|1092.54|19
1652826760000|2022-05-17 22:32:40|1111.02|1093.22|1110.89|1093.09|1111.02|1093.22|1110.88|1093.08|8
1652826770000|2022-05-17 22:32:50|1110.88|1093.08|1111.13|1093.33|1111.13|1093.33|1110.88|1093.08|9
1652826780000|2022-05-17 22:33:00|1111.02|1093.22|1111.02|1093.22|1111.1|1093.3|1111.02|1093.22|9
1652826790000|2022-05-17 22:33:10|1111.03|1093.23|1110.75|1092.95|1111.05|1093.25|1110.73|1092.93|12
1652826800000|2022-05-17 22:33:20|1110.67|1092.87|1110.77|1092.97|1110.77|1092.97|1110.67|1092.87|9
1652826810000|2022-05-17 22:33:30|1110.63|1092.83|1110.31|1092.51|1110.65|1092.85|1110.27|1092.47|6
1652826820000|2022-05-17 22:33:40|1110.32|1092.52|1110.21|1092.41|1110.37|1092.57|1110.21|1092.41|13
1652826830000|2022-05-17 22:33:50|1110.23|1092.43|1110.41|1092.61|1110.42|1092.62|1110.23|1092.43|10
1652826840000|2022-05-17 22:34:00|1110.43|1092.63|1110.9|1093.1|1110.9|1093.1|1110.43|1092.63|7
1652826850000|2022-05-17 22:34:10|1110.74|1092.94|1110.34|1092.54|1110.74|1092.94|1110.32|1092.52|7
1652826860000|2022-05-17 22:34:20|1110.32|1092.52|1109.38|1091.58|1110.32|1092.52|1109.38|1091.58|16
1652826870000|2022-05-17 22:34:30|1109.32|1091.52|1109.09|1091.29|1109.32|1091.52|1109.09|1091.29|16
1652826880000|2022-05-17 22:34:40|1109.06|1091.26|1109.69|1091.89|1109.69|1091.89|1109.06|1091.26|7
1652826890000|2022-05-17 22:34:50|1109.71|1091.91|1109.19|1091.39|1109.74|1091.94|1109.19|1091.39|12
1652826900000|2022-05-17 22:35:00|1109.17|1091.37|1107.62|1089.82|1109.17|1091.37|1107.62|1089.82|11
1652826910000|2022-05-17 22:35:10|1107.55|1089.75|1107.49|1089.69|1107.55|1089.75|1107.49|1089.69|2
1652826920000|2022-05-17 22:35:20|1107.11|1089.31|1107.11|1089.31|1107.11|1089.31|1107.11|1089.31|1
1652826930000|2022-05-17 22:35:30|1107.33|1089.53|1107.5|1089.7|1107.7|1089.9|1107.33|1089.53|6
1652826940000|2022-05-17 22:35:40|1107.7|1089.9|1107.48|1089.68|1107.7|1089.9|1107.41|1089.61|12
1652826950000|2022-05-17 22:35:50|1107.49|1089.69|1107.41|1089.61|1107.5|1089.7|1107.41|1089.61|5
1652826960000|2022-05-17 22:36:00|1107.42|1089.62|1108.18|1090.38|1108.24|1090.44|1107.42|1089.62|12
1652826970000|2022-05-17 22:36:10|1108.22|1090.42|1108.83|1091.03|1108.86|1091.06|1108.22|1090.42|15
1652826990000|2022-05-17 22:36:30|1108.84|1091.04|1108.72|1090.92|1108.84|1091.04|1108.31|1090.51|18
1652827000000|2022-05-17 22:36:40|1108.31|1090.51|1109.14|1091.34|1109.14|1091.34|1108.31|1090.51|8
1652827010000|2022-05-17 22:36:50|1109.15|1091.35|1109.03|1091.23|1109.15|1091.35|1108.97|1091.17|7
1652827020000|2022-05-17 22:37:00|1109.07|1091.27|1109.23|1091.43|1109.23|1091.43|1109.07|1091.27|8
1652827060000|2022-05-17 22:37:40|1109.57|1091.77|1109.87|1092.07|1109.87|1092.07|1109.57|1091.77|2
1652827070000|2022-05-17 22:37:50|1110.37|1092.57|1109.87|1092.07|1110.37|1092.57|1109.87|1092.07|2
1652827080000|2022-05-17 22:38:00|1110.01|1092.21|1110.08|1092.28|1110.08|1092.28|1110.01|1092.21|5
1652827090000|2022-05-17 22:38:10|1110.09|1092.29|1110.07|1092.27|1110.11|1092.31|1110.01|1092.21|8
1652827100000|2022-05-17 22:38:20|1110.08|1092.28|1110.12|1092.32|1110.51|1092.71|1110.08|1092.28|4
1652827110000|2022-05-17 22:38:30|1110.51|1092.71|1110.12|1092.32|1110.51|1092.71|1110.12|1092.32|2
1652827120000|2022-05-17 22:38:40|1110.09|1092.29|1110.09|1092.29|1110.12|1092.32|1110.01|1092.21|12
1652827130000|2022-05-17 22:38:50|1110.1|1092.3|1110.12|1092.32|1110.12|1092.32|1110.1|1092.3|2
1652827160000|2022-05-17 22:39:20|1110.06|1092.26|1110.01|1092.21|1110.06|1092.26|1110.01|1092.21|2
1652827170000|2022-05-17 22:39:30|1110.02|1092.22|1110.01|1092.21|1110.02|1092.22|1110.01|1092.21|2
1652827180000|2022-05-17 22:39:40|1110.04|1092.24|1110.51|1092.71|1110.51|1092.71|1110.04|1092.24|10
1652827190000|2022-05-17 22:39:50|1110.12|1092.32|1110.12|1092.32|1110.12|1092.32|1110.12|1092.32|1
1652827200000|2022-05-17 22:40:00|1110.01|1092.21|1110.12|1092.32|1110.12|1092.32|1110.01|1092.21|2
1652827210000|2022-05-17 22:40:10|1110.01|1092.21|1110.01|1092.21|1110.03|1092.23|1110.01|1092.21|3
1652827220000|2022-05-17 22:40:20|1109.96|1092.16|1109.89|1092.09|1109.96|1092.16|1109.79|1091.99|11
1652827230000|2022-05-17 22:40:30|1109.9|1092.1|1110.02|1092.22|1110.02|1092.22|1109.9|1092.1|5
1652827240000|2022-05-17 22:40:40|1110.03|1092.23|1109.23|1091.43|1110.11|1092.31|1109.23|1091.43|20
1652827250000|2022-05-17 22:40:50|1109.22|1091.42|1108.83|1091.03|1109.22|1091.42|1108.83|1091.03|6
1652827260000|2022-05-17 22:41:00|1108.85|1091.05|1108.92|1091.12|1109.42|1091.62|1108.85|1091.05|12
1652827270000|2022-05-17 22:41:10|1108.46|1090.66|1108.9|1091.1|1108.9|1091.1|1108.24|1090.44|18
1652827280000|2022-05-17 22:41:20|1108.88|1091.08|1108.88|1091.08|1108.9|1091.1|1108.88|1091.08|9
1652827290000|2022-05-17 22:41:30|1108.86|1091.06|1108.36|1090.56|1108.86|1091.06|1108.33|1090.53|10
1652827300000|2022-05-17 22:41:40|1108.33|1090.53|1108.22|1090.42|1108.34|1090.54|1108.22|1090.42|11
1652827310000|2022-05-17 22:41:50|1108.24|1090.44|1108.23|1090.43|1108.25|1090.45|1107.95|1090.15|13
1652827320000|2022-05-17 22:42:00|1108.24|1090.44|1108.21|1090.41|1108.24|1090.44|1108.19|1090.39|7
1652827330000|2022-05-17 22:42:10|1108.22|1090.42|1108.37|1090.57|1108.54|1090.74|1108.22|1090.42|15
1652827340000|2022-05-17 22:42:20|1108.36|1090.56|1108.34|1090.54|1108.36|1090.56|1108.28|1090.48|9
1652827350000|2022-05-17 22:42:30|1108.32|1090.52|1108.15|1090.35|1108.34|1090.54|1108.15|1090.35|5
1652827360000|2022-05-17 22:42:40|1108.21|1090.41|1108.35|1090.55|1108.35|1090.55|1108.21|1090.41|5
1652827370000|2022-05-17 22:42:50|1108.36|1090.56|1108.32|1090.52|1108.36|1090.56|1108.31|1090.51|3
1652827380000|2022-05-17 22:43:00|1108.35|1090.55|1108.52|1090.72|1108.54|1090.74|1108.35|1090.55|11
1652827390000|2022-05-17 22:43:10|1108.49|1090.69|1108.31|1090.51|1108.51|1090.71|1108.31|1090.51|5
1652827400000|2022-05-17 22:43:20|1108.23|1090.43|1108.31|1090.51|1108.32|1090.52|1108.23|1090.43|4
1652827410000|2022-05-17 22:43:30|1108.33|1090.53|1108.31|1090.51|1108.33|1090.53|1108.31|1090.51|4
1652827420000|2022-05-17 22:43:40|1108.27|1090.47|1108.17|1090.37|1108.27|1090.47|1108.17|1090.37|3
1652827430000|2022-05-17 22:43:50|1108.16|1090.36|1108.14|1090.34|1108.16|1090.36|1108.14|1090.34|2
1652827440000|2022-05-17 22:44:00|1108.13|1090.33|1107.95|1090.15|1108.13|1090.33|1107.95|1090.15|7
1652827450000|2022-05-17 22:44:10|1108.01|1090.21|1107.95|1090.15|1108.01|1090.21|1107.95|1090.15|10
1652827480000|2022-05-17 22:44:40|1107.36|1089.56|1107.11|1089.31|1107.36|1089.56|1107.11|1089.31|4
1652827490000|2022-05-17 22:44:50|1107.33|1089.53|1106.65|1088.85|1107.39|1089.59|1106.65|1088.85|11
1652827500000|2022-05-17 22:45:00|1106.67|1088.87|1108.2|1090.4|1108.2|1090.4|1106.67|1088.87|23
1652827510000|2022-05-17 22:45:10|1108.05|1090.25|1108.2|1090.4|1108.2|1090.4|1107.93|1090.13|19
1652827530000|2022-05-17 22:45:30|1108.55|1090.75|1108.2|1090.4|1108.55|1090.75|1108.2|1090.4|4
1652827540000|2022-05-17 22:45:40|1108.19|1090.39|1108.2|1090.4|1108.2|1090.4|1108.05|1090.25|7
1652827550000|2022-05-17 22:45:50|1108.55|1090.75|1108.55|1090.75|1108.55|1090.75|1108.55|1090.75|1
1652827560000|2022-05-17 22:46:00|1108.72|1090.92|1109.9|1092.1|1109.9|1092.1|1108.72|1090.92|9
1652827590000|2022-05-17 22:46:30|1110.4|1092.6|1110.87|1093.07|1110.87|1093.07|1110.4|1092.6|7
1652827600000|2022-05-17 22:46:40|1111.1|1093.3|1112.25|1094.45|1112.28|1094.48|1111.1|1093.3|22
1652827610000|2022-05-17 22:46:50|1112.17|1094.37|1111.18|1093.38|1112.17|1094.37|1111.18|1093.38|18
1652827620000|2022-05-17 22:47:00|1111.15|1093.35|1111.55|1093.75|1111.55|1093.75|1111.15|1093.35|7
1652827630000|2022-05-17 22:47:10|1111.57|1093.77|1112.05|1094.25|1112.09|1094.29|1111.57|1093.77|9
1652827640000|2022-05-17 22:47:20|1111.76|1093.96|1111.67|1093.87|1111.8|1094|1111.67|1093.87|3
1652827650000|2022-05-17 22:47:30|1111.56|1093.76|1112.07|1094.27|1112.1|1094.3|1111.43|1093.63|21
1652827660000|2022-05-17 22:47:40|1111.97|1094.17|1110.9|1093.1|1111.97|1094.17|1110.9|1093.1|12
1652827670000|2022-05-17 22:47:50|1110.91|1093.11|1110.9|1093.1|1110.91|1093.11|1110.9|1093.1|2
1652827680000|2022-05-17 22:48:00|1111.05|1093.25|1111.05|1093.25|1111.05|1093.25|1111.05|1093.25|1
1652827690000|2022-05-17 22:48:10|1111.14|1093.34|1111.14|1093.34|1111.14|1093.34|1111.07|1093.27|7
1652827700000|2022-05-17 22:48:20|1111.21|1093.41|1111.62|1093.82|1111.62|1093.82|1111.19|1093.39|8
1652827710000|2022-05-17 22:48:30|1111.52|1093.72|1111.38|1093.58|1112.01|1094.21|1111.38|1093.58|13
1652827720000|2022-05-17 22:48:40|1111.43|1093.63|1111.95|1094.15|1111.98|1094.18|1111.43|1093.63|10
1652827740000|2022-05-17 22:49:00|1111.75|1093.95|1111.85|1094.05|1111.98|1094.18|1111.41|1093.61|15
1652827750000|2022-05-17 22:49:10|1111.78|1093.98|1111.4|1093.6|1111.78|1093.98|1111.34|1093.54|10
1652827760000|2022-05-17 22:49:20|1111.41|1093.61|1111.09|1093.29|1111.41|1093.61|1111.09|1093.29|5
1652827770000|2022-05-17 22:49:30|1111.18|1093.38|1110.99|1093.19|1111.21|1093.41|1110.95|1093.15|12
1652827780000|2022-05-17 22:49:40|1110.98|1093.18|1110.93|1093.13|1111.13|1093.33|1110.9|1093.1|16
1652827790000|2022-05-17 22:49:50|1110.97|1093.17|1110.9|1093.1|1110.97|1093.17|1110.9|1093.1|7
1652827810000|2022-05-17 22:50:10|1110.52|1092.72|1109.29|1091.49|1110.52|1092.72|1109.29|1091.49|9
1652827820000|2022-05-17 22:50:20|1109.28|1091.48|1108.73|1090.93|1109.28|1091.48|1108.69|1090.89|11
1652827830000|2022-05-17 22:50:30|1108.74|1090.94|1108.64|1090.84|1108.77|1090.97|1108.59|1090.79|6
1652827840000|2022-05-17 22:50:40|1108.65|1090.85|1108.42|1090.62|1108.75|1090.95|1108.4|1090.6|14
1652827850000|2022-05-17 22:50:50|1108.45|1090.65|1108.44|1090.64|1108.46|1090.66|1108.44|1090.64|3
1652827860000|2022-05-17 22:51:00|1108.41|1090.61|1108.25|1090.45|1108.41|1090.61|1108.25|1090.45|6
1652827870000|2022-05-17 22:51:10|1108.24|1090.44|1107.84|1090.04|1108.24|1090.44|1107.39|1089.59|14
1652827880000|2022-05-17 22:51:20|1108.07|1090.27|1108.18|1090.38|1109.23|1091.43|1108.07|1090.27|23
1652827890000|2022-05-17 22:51:30|1108.32|1090.52|1109.18|1091.38|1109.18|1091.38|1108.32|1090.52|8
1652827900000|2022-05-17 22:51:40|1109.29|1091.49|1109.74|1091.94|1109.74|1091.94|1109.29|1091.49|10
1652827910000|2022-05-17 22:51:50|1109.75|1091.95|1109.67|1091.87|1109.79|1091.99|1109.67|1091.87|6
1652827920000|2022-05-17 22:52:00|1109.66|1091.86|1109.14|1091.34|1109.68|1091.88|1109.14|1091.34|14
1652827930000|2022-05-17 22:52:10|1109.12|1091.32|1108.47|1090.67|1109.12|1091.32|1108.4|1090.6|12
1652827940000|2022-05-17 22:52:20|1108.82|1091.02|1108.44|1090.64|1108.98|1091.18|1108.38|1090.58|9
1652827950000|2022-05-17 22:52:30|1108.42|1090.62|1109.38|1091.58|1109.4|1091.6|1108.42|1090.62|9
1652827960000|2022-05-17 22:52:40|1109.39|1091.59|1109.39|1091.59|1109.39|1091.59|1109.39|1091.59|1
1652827970000|2022-05-17 22:52:50|1109.38|1091.58|1109.38|1091.58|1109.38|1091.58|1109.14|1091.34|5
1652827980000|2022-05-17 22:53:00|1109.14|1091.34|1108.79|1090.99|1109.49|1091.69|1108.79|1090.99|7
1652827990000|2022-05-17 22:53:10|1108.68|1090.88|1109.02|1091.22|1109.12|1091.32|1108.63|1090.83|7
1652828000000|2022-05-17 22:53:20|1109.1|1091.3|1109.25|1091.45|1109.25|1091.45|1109.1|1091.3|3
1652828010000|2022-05-17 22:53:30|1109.24|1091.44|1109.14|1091.34|1109.24|1091.44|1109.13|1091.33|9
1652828020000|2022-05-17 22:53:40|1109.06|1091.26|1109.07|1091.27|1109.07|1091.27|1109.06|1091.26|2
1652828030000|2022-05-17 22:53:50|1109.08|1091.28|1109.22|1091.42|1109.23|1091.43|1109.07|1091.27|7
1652828040000|2022-05-17 22:54:00|1109.21|1091.41|1108.56|1090.76|1109.21|1091.41|1108.55|1090.75|12
1652828050000|2022-05-17 22:54:10|1108.57|1090.77|1108.6|1090.8|1108.6|1090.8|1108.56|1090.76|5
1652828060000|2022-05-17 22:54:20|1108.46|1090.66|1108.51|1090.71|1109.15|1091.35|1108.41|1090.61|11
1652828070000|2022-05-17 22:54:30|1108.4|1090.6|1108.17|1090.37|1108.4|1090.6|1108.15|1090.35|7
1652828080000|2022-05-17 22:54:40|1108.15|1090.35|1108.16|1090.36|1108.18|1090.38|1108.08|1090.28|8
1652828090000|2022-05-17 22:54:50|1108|1090.2|1107.11|1089.31|1108|1090.2|1107.11|1089.31|13
1652828100000|2022-05-17 22:55:00|1107.13|1089.33|1107.23|1089.43|1107.63|1089.83|1107.13|1089.33|13
1652828110000|2022-05-17 22:55:10|1107.21|1089.41|1108.05|1090.25|1108.05|1090.25|1107.21|1089.41|13
1652828120000|2022-05-17 22:55:20|1108.03|1090.23|1107.99|1090.19|1108.03|1090.23|1107.87|1090.07|5
1652828130000|2022-05-17 22:55:30|1107.86|1090.06|1108.04|1090.24|1108.05|1090.25|1107.86|1090.06|9
1652828140000|2022-05-17 22:55:40|1108.05|1090.25|1108.03|1090.23|1108.06|1090.26|1107.97|1090.17|8
1652828150000|2022-05-17 22:55:50|1108.06|1090.26|1108.14|1090.34|1108.14|1090.34|1108.06|1090.26|5
1652828160000|2022-05-17 22:56:00|1108.02|1090.22|1108.03|1090.23|1108.03|1090.23|1108.02|1090.22|2
1652828170000|2022-05-17 22:56:10|1108.02|1090.22|1108.89|1091.09|1108.89|1091.09|1108.02|1090.22|11
1652828180000|2022-05-17 22:56:20|1108.9|1091.1|1108.39|1090.59|1108.94|1091.14|1108.35|1090.55|18
1652828190000|2022-05-17 22:56:30|1108.4|1090.6|1108.78|1090.98|1108.8|1091|1108.39|1090.59|13
1652828200000|2022-05-17 22:56:40|1108.66|1090.86|1108.4|1090.6|1108.96|1091.16|1108.4|1090.6|14
1652828210000|2022-05-17 22:56:50|1108.45|1090.65|1108.43|1090.63|1108.94|1091.14|1108.43|1090.63|20
1652828220000|2022-05-17 22:57:00|1108.45|1090.65|1108.87|1091.07|1108.9|1091.1|1108.45|1090.65|9
1652828230000|2022-05-17 22:57:10|1108.88|1091.08|1108.75|1090.95|1108.94|1091.14|1108.56|1090.76|12
1652828240000|2022-05-17 22:57:20|1108.79|1090.99|1108.75|1090.95|1108.79|1090.99|1108.65|1090.85|7
1652828250000|2022-05-17 22:57:30|1108.7|1090.9|1108.86|1091.06|1108.87|1091.07|1108.7|1090.9|8
1652828260000|2022-05-17 22:57:40|1108.85|1091.05|1108.96|1091.16|1108.96|1091.16|1108.85|1091.05|2
1652828270000|2022-05-17 22:57:50|1108.85|1091.05|1109|1091.2|1109.01|1091.21|1108.79|1090.99|10
1652828280000|2022-05-17 22:58:00|1108.89|1091.09|1108.93|1091.13|1108.95|1091.15|1108.86|1091.06|8
1652828290000|2022-05-17 22:58:10|1108.9|1091.1|1108.91|1091.11|1108.97|1091.17|1108.9|1091.1|4
1652828300000|2022-05-17 22:58:20|1108.97|1091.17|1108.84|1091.04|1108.97|1091.17|1108.79|1090.99|11
1652828310000|2022-05-17 22:58:30|1108.86|1091.06|1108.84|1091.04|1108.86|1091.06|1108.84|1091.04|2
1652828320000|2022-05-17 22:58:40|1108.85|1091.05|1108.9|1091.1|1108.9|1091.1|1108.84|1091.04|7
1652828340000|2022-05-17 22:59:00|1109.11|1091.31|1109.18|1091.38|1109.18|1091.38|1109.09|1091.29|8
1652828350000|2022-05-17 22:59:10|1109.3|1091.5|1109.47|1091.67|1109.8|1092|1109.3|1091.5|13
1652828360000|2022-05-17 22:59:20|1109.45|1091.65|1109.69|1091.89|1109.69|1091.89|1109.45|1091.65|11
1652828370000|2022-05-17 22:59:30|1109.65|1091.85|1109.69|1091.89|1109.69|1091.89|1109.59|1091.79|12
1652828380000|2022-05-17 22:59:40|1109.64|1091.84|1109.33|1091.53|1109.8|1092|1109.33|1091.53|8
1652828390000|2022-05-17 22:59:50|1109.36|1091.56|1109.38|1091.58|1109.4|1091.6|1109.36|1091.56|6
1652828400000|2022-05-17 23:00:00|1109.4|1091.6|1113.24|1095.44|1113.24|1095.44|1109.4|1091.6|30
1652828410000|2022-05-17 23:00:10|1113.26|1095.46|1115.04|1097.24|1115.44|1097.64|1113.26|1095.46|19
1652828420000|2022-05-17 23:00:20|1115.17|1097.37|1117.34|1099.54|1117.34|1099.54|1115.15|1097.35|29
1652828430000|2022-05-17 23:00:30|1117.35|1099.55|1116.38|1098.58|1117.35|1099.55|1115.86|1098.06|23
1652828440000|2022-05-17 23:00:40|1116.24|1098.44|1115.11|1097.31|1116.24|1098.44|1114.39|1096.59|24
1652828450000|2022-05-17 23:00:50|1115.28|1097.48|1115.07|1097.27|1115.3|1097.5|1114.23|1096.43|26
1652828460000|2022-05-17 23:01:00|1115.11|1097.31|1114.95|1097.15|1115.11|1097.31|1113.21|1095.41|27
1652828470000|2022-05-17 23:01:10|1115.02|1097.22|1115.22|1097.42|1115.62|1097.82|1114.77|1096.97|23
1652828480000|2022-05-17 23:01:20|1115.24|1097.44|1115.83|1098.03|1115.89|1098.09|1115.24|1097.44|31
1652828490000|2022-05-17 23:01:30|1115.87|1098.07|1115.93|1098.13|1115.93|1098.13|1115.87|1098.07|4
1652828500000|2022-05-17 23:01:40|1116.36|1098.56|1116.85|1099.05|1116.85|1099.05|1116.36|1098.56|12
1652828510000|2022-05-17 23:01:50|1117.13|1099.33|1116.8|1099|1117.35|1099.55|1116.78|1098.98|15
1652828520000|2022-05-17 23:02:00|1116.78|1098.98|1115.81|1098.01|1116.78|1098.98|1115.81|1098.01|7
1652828530000|2022-05-17 23:02:10|1115.72|1097.92|1115.72|1097.92|1115.82|1098.02|1115.72|1097.92|8
1652828540000|2022-05-17 23:02:20|1115.76|1097.96|1115.72|1097.92|1115.81|1098.01|1115.72|1097.92|7
1652828550000|2022-05-17 23:02:30|1115.81|1098.01|1115.81|1098.01|1116.09|1098.29|1115.81|1098.01|5
1652828560000|2022-05-17 23:02:40|1116.09|1098.29|1115.81|1098.01|1116.31|1098.51|1115.81|1098.01|14
1652828570000|2022-05-17 23:02:50|1115.8|1098|1115.72|1097.92|1115.8|1098|1115.72|1097.92|4
1652828580000|2022-05-17 23:03:00|1115.74|1097.94|1115.72|1097.92|1115.81|1098.01|1115.72|1097.92|7
1652828590000|2022-05-17 23:03:10|1115.21|1097.41|1114.9|1097.1|1115.21|1097.41|1114.5|1096.7|13
1652828600000|2022-05-17 23:03:20|1114.91|1097.11|1114.91|1097.11|1114.93|1097.13|1114.59|1096.79|12
1652828610000|2022-05-17 23:03:30|1114.92|1097.12|1114.4|1096.6|1114.96|1097.16|1114.4|1096.6|16
1652828620000|2022-05-17 23:03:40|1114.38|1096.58|1114.83|1097.03|1114.83|1097.03|1114.3|1096.5|12
1652828630000|2022-05-17 23:03:50|1114.84|1097.04|1114.44|1096.64|1114.94|1097.14|1114.38|1096.58|12
1652828640000|2022-05-17 23:04:00|1114.86|1097.06|1114.49|1096.69|1114.91|1097.11|1114.41|1096.61|10
1652828650000|2022-05-17 23:04:10|1114.54|1096.74|1114.42|1096.62|1114.55|1096.75|1114.25|1096.45|10
1652828660000|2022-05-17 23:04:20|1114.43|1096.63|1114.92|1097.12|1114.92|1097.12|1114.42|1096.62|9
1652828670000|2022-05-17 23:04:30|1114.91|1097.11|1114.89|1097.09|1115|1097.2|1114.82|1097.02|10
1652828680000|2022-05-17 23:04:40|1114.8|1097|1114.81|1097.01|1114.81|1097.01|1114.67|1096.87|6
1652828690000|2022-05-17 23:04:50|1114.76|1096.96|1115.29|1097.49|1115.29|1097.49|1114.17|1096.37|17
1652828700000|2022-05-17 23:05:00|1115.6|1097.8|1115.9|1098.1|1115.9|1098.1|1115.29|1097.49|7
1652828720000|2022-05-17 23:05:20|1115.95|1098.15|1117.02|1099.22|1117.02|1099.22|1115.95|1098.15|13
1652828730000|2022-05-17 23:05:30|1117.03|1099.23|1117.54|1099.74|1117.6|1099.8|1117.03|1099.23|18
1652828740000|2022-05-17 23:05:40|1117.57|1099.77|1118.26|1100.46|1118.26|1100.46|1117.57|1099.77|8
1652828750000|2022-05-17 23:05:50|1118.27|1100.47|1118.92|1101.12|1118.92|1101.12|1118.27|1100.47|5
1652828760000|2022-05-17 23:06:00|1119.24|1101.44|1119.57|1101.77|1119.74|1101.94|1119.24|1101.44|18
1652828770000|2022-05-17 23:06:10|1119.74|1101.94|1119.79|1101.99|1119.79|1101.99|1119.74|1101.94|2
1652828780000|2022-05-17 23:06:20|1119.68|1101.88|1119.61|1101.81|1119.68|1101.88|1119.25|1101.45|17
1652828790000|2022-05-17 23:06:30|1119.6|1101.8|1118.69|1100.89|1119.6|1101.8|1118.45|1100.65|19
1652828800000|2022-05-17 23:06:40|1118.76|1100.96|1118.82|1101.02|1118.85|1101.05|1118.66|1100.86|12
1652828810000|2022-05-17 23:06:50|1118.78|1100.98|1119.79|1101.99|1119.79|1101.99|1118.78|1100.98|13
1652828820000|2022-05-17 23:07:00|1119.89|1102.09|1119.97|1102.17|1120.06|1102.26|1119.84|1102.04|9
1652828830000|2022-05-17 23:07:10|1120|1102.2|1120.6|1102.8|1120.6|1102.8|1120|1102.2|7
1652828840000|2022-05-17 23:07:20|1120.62|1102.82|1120.17|1102.37|1120.62|1102.82|1120.17|1102.37|26
1652828850000|2022-05-17 23:07:30|1120.19|1102.39|1119.1|1101.3|1120.19|1102.39|1118.89|1101.09|19
1652828860000|2022-05-17 23:07:40|1119.18|1101.38|1118.78|1100.98|1119.21|1101.41|1118.43|1100.63|24
1652828870000|2022-05-17 23:07:50|1118.51|1100.71|1117.4|1099.6|1118.51|1100.71|1117.4|1099.6|22
1652828880000|2022-05-17 23:08:00|1117.38|1099.58|1117.2|1099.4|1117.38|1099.58|1116.54|1098.74|18
1652828890000|2022-05-17 23:08:10|1117.17|1099.37|1117.13|1099.33|1118.05|1100.25|1117.13|1099.33|14
1652828900000|2022-05-17 23:08:20|1117.07|1099.27|1116.66|1098.86|1117.07|1099.27|1116.49|1098.69|14
1652828910000|2022-05-17 23:08:30|1116.68|1098.88|1115.68|1097.88|1116.86|1099.06|1115.65|1097.85|14
1652828920000|2022-05-17 23:08:40|1115.69|1097.89|1115.97|1098.17|1116.16|1098.36|1115.47|1097.67|24
1652828930000|2022-05-17 23:08:50|1115.83|1098.03|1114.47|1096.67|1115.83|1098.03|1114.47|1096.67|26
1652828940000|2022-05-17 23:09:00|1114.44|1096.64|1113.82|1096.02|1114.44|1096.64|1113.56|1095.76|19
1652828950000|2022-05-17 23:09:10|1113.94|1096.14|1114.17|1096.37|1114.28|1096.48|1113.94|1096.14|11
1652828960000|2022-05-17 23:09:20|1114.28|1096.48|1114.39|1096.59|1115.23|1097.43|1114.17|1096.37|16
1652828970000|2022-05-17 23:09:30|1114.41|1096.61|1113.54|1095.74|1114.41|1096.61|1113.54|1095.74|26
1652828980000|2022-05-17 23:09:40|1113.56|1095.76|1113.18|1095.38|1114.12|1096.32|1113.18|1095.38|20
1652828990000|2022-05-17 23:09:50|1113.27|1095.47|1113.1|1095.3|1113.27|1095.47|1113.1|1095.3|4
1652829000000|2022-05-17 23:10:00|1113.13|1095.33|1112.37|1094.57|1113.13|1095.33|1112.33|1094.53|15
1652829010000|2022-05-17 23:10:10|1112.57|1094.77|1112.89|1095.09|1112.96|1095.16|1112.57|1094.77|15
1652829020000|2022-05-17 23:10:20|1113.13|1095.33|1113.84|1096.04|1113.9|1096.1|1113.13|1095.33|13
1652829030000|2022-05-17 23:10:30|1113.78|1095.98|1113.75|1095.95|1113.85|1096.05|1113.35|1095.55|29
1652829040000|2022-05-17 23:10:40|1113.79|1095.99|1113.8|1096|1113.8|1096|1113.79|1095.99|2
1652829050000|2022-05-17 23:10:50|1113.81|1096.01|1114.98|1097.18|1114.98|1097.18|1113.81|1096.01|12
1652829060000|2022-05-17 23:11:00|1114.9|1097.1|1114.59|1096.79|1114.97|1097.17|1114.22|1096.42|13
1652829070000|2022-05-17 23:11:10|1114.99|1097.19|1114.86|1097.06|1114.99|1097.19|1114.79|1096.99|8
1652829080000|2022-05-17 23:11:20|1114.87|1097.07|1114.99|1097.19|1114.99|1097.19|1114.76|1096.96|12
1652829090000|2022-05-17 23:11:30|1115.01|1097.21|1115.41|1097.61|1115.41|1097.61|1114.99|1097.19|14
1652829100000|2022-05-17 23:11:40|1115.66|1097.86|1115.74|1097.94|1115.74|1097.94|1115.66|1097.86|2
1652829110000|2022-05-17 23:11:50|1116.05|1098.25|1116.1|1098.3|1116.19|1098.39|1116.05|1098.25|7
1652829120000|2022-05-17 23:12:00|1116.13|1098.33|1116.1|1098.3|1116.19|1098.39|1116.05|1098.25|8
1652829130000|2022-05-17 23:12:10|1116.11|1098.31|1115.7|1097.9|1116.13|1098.33|1115.7|1097.9|9
1652829140000|2022-05-17 23:12:20|1115.63|1097.83|1115.22|1097.42|1115.63|1097.83|1115.22|1097.42|15
1652829150000|2022-05-17 23:12:30|1115.19|1097.39|1115.03|1097.23|1115.19|1097.39|1115.03|1097.23|2
1652829160000|2022-05-17 23:12:40|1114.97|1097.17|1115.01|1097.21|1115.01|1097.21|1114.92|1097.12|7
1652829170000|2022-05-17 23:12:50|1114.92|1097.12|1115.02|1097.22|1115.05|1097.25|1114.92|1097.12|6
1652829180000|2022-05-17 23:13:00|1115.03|1097.23|1114.53|1096.73|1115.03|1097.23|1114.53|1096.73|16
1652829190000|2022-05-17 23:13:10|1114.38|1096.58|1114.79|1096.99|1114.81|1097.01|1114.27|1096.47|13
1652829200000|2022-05-17 23:13:20|1114.75|1096.95|1114.97|1097.17|1114.97|1097.17|1114.25|1096.45|10
1652829210000|2022-05-17 23:13:30|1115.43|1097.63|1116.13|1098.33|1116.16|1098.36|1115.43|1097.63|18
1652829220000|2022-05-17 23:13:40|1116.14|1098.34|1117.09|1099.29|1117.11|1099.31|1116.14|1098.34|8
1652829230000|2022-05-17 23:13:50|1117.1|1099.3|1116.15|1098.35|1117.1|1099.3|1116.15|1098.35|16
1652829240000|2022-05-17 23:14:00|1115.97|1098.17|1115.61|1097.81|1116.12|1098.32|1115.4|1097.6|25
1652829250000|2022-05-17 23:14:10|1115.65|1097.85|1115.97|1098.17|1115.97|1098.17|1115.37|1097.57|16
1652829260000|2022-05-17 23:14:20|1115.84|1098.04|1115.94|1098.14|1115.94|1098.14|1115.73|1097.93|10
1652829270000|2022-05-17 23:14:30|1116.01|1098.21|1116.67|1098.87|1116.71|1098.91|1116.01|1098.21|17
1652829280000|2022-05-17 23:14:40|1116.7|1098.9|1116.81|1099.01|1116.81|1099.01|1116.7|1098.9|2
1652829290000|2022-05-17 23:14:50|1116.98|1099.18|1116.8|1099|1116.98|1099.18|1116.8|1099|4
1652829300000|2022-05-17 23:15:00|1116.84|1099.04|1117.52|1099.72|1117.53|1099.73|1116.76|1098.96|22
1652829310000|2022-05-17 23:15:10|1117.53|1099.73|1117.32|1099.52|1117.72|1099.92|1117.25|1099.45|11
1652829320000|2022-05-17 23:15:20|1117.34|1099.54|1117.48|1099.68|1117.54|1099.74|1117.23|1099.43|19
1652829330000|2022-05-17 23:15:30|1117.22|1099.42|1117.29|1099.49|1117.3|1099.5|1117.22|1099.42|3
1652829340000|2022-05-17 23:15:40|1117.27|1099.47|1116.96|1099.16|1117.27|1099.47|1116.96|1099.16|8
1652829350000|2022-05-17 23:15:50|1116.82|1099.02|1117.27|1099.47|1117.27|1099.47|1116.82|1099.02|5
1652829360000|2022-05-17 23:16:00|1117.2|1099.4|1117.54|1099.74|1117.54|1099.74|1117.2|1099.4|7
1652829370000|2022-05-17 23:16:10|1117.45|1099.65|1116.72|1098.92|1117.45|1099.65|1116.72|1098.92|13
1652829380000|2022-05-17 23:16:20|1116.45|1098.65|1116.01|1098.21|1116.52|1098.72|1115.63|1097.83|17
1652829390000|2022-05-17 23:16:30|1115.84|1098.04|1116.77|1098.97|1116.79|1098.99|1115.84|1098.04|14
1652829400000|2022-05-17 23:16:40|1116.78|1098.98|1116.83|1099.03|1116.83|1099.03|1116.3|1098.5|17
1652829410000|2022-05-17 23:16:50|1116.81|1099.01|1116.51|1098.71|1116.86|1099.06|1116.51|1098.71|15
1652829420000|2022-05-17 23:17:00|1116.44|1098.64|1116.3|1098.5|1116.6|1098.8|1116.3|1098.5|20
1652829430000|2022-05-17 23:17:10|1116.25|1098.45|1116.3|1098.5|1116.3|1098.5|1116.25|1098.45|9
1652829440000|2022-05-17 23:17:20|1116.29|1098.49|1116.79|1098.99|1116.79|1098.99|1116.28|1098.48|11
1652829450000|2022-05-17 23:17:30|1116.75|1098.95|1117.03|1099.23|1117.03|1099.23|1116.75|1098.95|7
1652829460000|2022-05-17 23:17:40|1117.05|1099.25|1117.49|1099.69|1117.84|1100.04|1117.05|1099.25|24
1652829470000|2022-05-17 23:17:50|1117.52|1099.72|1117.27|1099.47|1117.84|1100.04|1117.12|1099.32|19
1652829480000|2022-05-17 23:18:00|1117.24|1099.44|1117.05|1099.25|1117.24|1099.44|1116.41|1098.61|11
1652829490000|2022-05-17 23:18:10|1117.06|1099.26|1117.37|1099.57|1117.44|1099.64|1117.06|1099.26|16
1652829500000|2022-05-17 23:18:20|1117.35|1099.55|1117.23|1099.43|1117.38|1099.58|1117.23|1099.43|9
1652829510000|2022-05-17 23:18:30|1117.12|1099.32|1116.49|1098.69|1117.14|1099.34|1116.47|1098.67|5
1652829520000|2022-05-17 23:18:40|1116.46|1098.66|1117.03|1099.23|1117.09|1099.29|1116.44|1098.64|7
1652829530000|2022-05-17 23:18:50|1117.02|1099.22|1116.45|1098.65|1117.02|1099.22|1116.42|1098.62|10
1652829540000|2022-05-17 23:19:00|1116.42|1098.62|1116.44|1098.64|1116.5|1098.7|1116.39|1098.59|7
1652829550000|2022-05-17 23:19:10|1116.42|1098.62|1116.28|1098.48|1116.42|1098.62|1116.28|1098.48|3
1652829560000|2022-05-17 23:19:20|1116.11|1098.31|1115.52|1097.72|1116.11|1098.31|1115.52|1097.72|10
1652829570000|2022-05-17 23:19:30|1115.55|1097.75|1116.3|1098.5|1116.3|1098.5|1115.52|1097.72|14
1652829580000|2022-05-17 23:19:40|1116.35|1098.55|1116.35|1098.55|1116.35|1098.55|1116.35|1098.55|1
1652829590000|2022-05-17 23:19:50|1116.36|1098.56|1116.35|1098.55|1116.36|1098.56|1116.35|1098.55|2
1652829600000|2022-05-17 23:20:00|1116.37|1098.57|1117.23|1099.43|1117.23|1099.43|1116.35|1098.55|23
1652829610000|2022-05-17 23:20:10|1117.26|1099.46|1117.51|1099.71|1117.51|1099.71|1117.26|1099.46|9
1652829640000|2022-05-17 23:20:40|1117.21|1099.41|1117.26|1099.46|1117.26|1099.46|1117.21|1099.41|2
1652829660000|2022-05-17 23:21:00|1117.2|1099.4|1116.89|1099.09|1117.2|1099.4|1116.49|1098.69|19
1652829670000|2022-05-17 23:21:10|1116.73|1098.93|1116.54|1098.74|1116.73|1098.93|1116.45|1098.65|14
1652829680000|2022-05-17 23:21:20|1116.98|1099.18|1116.54|1098.74|1117.1|1099.3|1116.54|1098.74|21
1652829690000|2022-05-17 23:21:30|1116.53|1098.73|1116.89|1099.09|1116.89|1099.09|1116.53|1098.73|4
1652829700000|2022-05-17 23:21:40|1116.39|1098.59|1116.89|1099.09|1116.89|1099.09|1116.39|1098.59|2
1652829740000|2022-05-17 23:22:20|1116.9|1099.1|1116.9|1099.1|1116.9|1099.1|1116.9|1099.1|1
1652829750000|2022-05-17 23:22:30|1116.89|1099.09|1116.89|1099.09|1116.89|1099.09|1116.89|1099.09|1
1652829760000|2022-05-17 23:22:40|1116.9|1099.1|1116.89|1099.09|1116.9|1099.1|1116.89|1099.09|2
1652829790000|2022-05-17 23:23:10|1116.9|1099.1|1116.9|1099.1|1116.9|1099.1|1116.9|1099.1|1
1652829800000|2022-05-17 23:23:20|1117.02|1099.22|1117.48|1099.68|1117.48|1099.68|1117.02|1099.22|9
1652829810000|2022-05-17 23:23:30|1117.71|1099.91|1117.51|1099.71|1117.71|1099.91|1117.51|1099.71|2
1652829820000|2022-05-17 23:23:40|1117.47|1099.67|1117.09|1099.29|1117.47|1099.67|1117.09|1099.29|10
1652829830000|2022-05-17 23:23:50|1117.06|1099.26|1116.89|1099.09|1117.08|1099.28|1116.89|1099.09|8
1652829850000|2022-05-17 23:24:10|1116.53|1098.73|1116.53|1098.73|1116.53|1098.73|1116.53|1098.73|1
1652829860000|2022-05-17 23:24:20|1116.45|1098.65|1116.62|1098.82|1116.62|1098.82|1116.26|1098.46|10
1652829870000|2022-05-17 23:24:30|1116.58|1098.78|1117.08|1099.28|1117.08|1099.28|1116.58|1098.78|6
1652829880000|2022-05-17 23:24:40|1116.88|1099.08|1116.76|1098.96|1116.88|1099.08|1116.66|1098.86|6
1652829890000|2022-05-17 23:24:50|1116.82|1099.02|1116.83|1099.03|1117.08|1099.28|1116.8|1099|15
1652829900000|2022-05-17 23:25:00|1116.8|1099|1116.58|1098.78|1116.8|1099|1116.39|1098.59|24
1652829910000|2022-05-17 23:25:10|1116.43|1098.63|1116.73|1098.93|1116.75|1098.95|1116.43|1098.63|12
1652829920000|2022-05-17 23:25:20|1116.7|1098.9|1116.56|1098.76|1116.7|1098.9|1116.45|1098.65|9
1652829930000|2022-05-17 23:25:30|1116.67|1098.87|1117.22|1099.42|1117.22|1099.42|1116.67|1098.87|12
1652829940000|2022-05-17 23:25:40|1117.26|1099.46|1117.92|1100.12|1117.92|1100.12|1117.06|1099.26|12
1652829950000|2022-05-17 23:25:50|1117.73|1099.93|1117.47|1099.67|1117.79|1099.99|1117.47|1099.67|4
1652829960000|2022-05-17 23:26:00|1117.45|1099.65|1117.19|1099.39|1117.45|1099.65|1117.19|1099.39|12
1652829970000|2022-05-17 23:26:10|1117.13|1099.33|1116.8|1099|1117.13|1099.33|1116.62|1098.82|14
1652829980000|2022-05-17 23:26:20|1116.82|1099.02|1116.79|1098.99|1116.89|1099.09|1116.78|1098.98|12
1652829990000|2022-05-17 23:26:30|1116.81|1099.01|1117.09|1099.29|1117.13|1099.33|1116.79|1098.99|14
1652830000000|2022-05-17 23:26:40|1117.1|1099.3|1116.85|1099.05|1117.1|1099.3|1116.85|1099.05|11
1652830010000|2022-05-17 23:26:50|1116.88|1099.08|1117.89|1100.09|1117.89|1100.09|1116.85|1099.05|19
1652830020000|2022-05-17 23:27:00|1117.91|1100.11|1117.8|1100|1117.92|1100.12|1117.71|1099.91|19
1652830030000|2022-05-17 23:27:10|1117.87|1100.07|1117.92|1100.12|1117.92|1100.12|1117.74|1099.94|11
1652830040000|2022-05-17 23:27:20|1117.91|1100.11|1117.92|1100.12|1117.92|1100.12|1117.91|1100.11|2
1652830060000|2022-05-17 23:27:40|1117.91|1100.11|1117.12|1099.32|1117.91|1100.11|1116.8|1099|23
1652830070000|2022-05-17 23:27:50|1117.13|1099.33|1116.9|1099.1|1117.13|1099.33|1116.86|1099.06|12
1652830080000|2022-05-17 23:28:00|1116.92|1099.12|1117.45|1099.65|1117.8|1100|1116.92|1099.12|16
1652830090000|2022-05-17 23:28:10|1117.41|1099.61|1117.65|1099.85|1117.81|1100.01|1117.27|1099.47|21
1652830100000|2022-05-17 23:28:20|1117.68|1099.88|1117.34|1099.54|1117.75|1099.95|1117.34|1099.54|17
1652830110000|2022-05-17 23:28:30|1117.35|1099.55|1117.45|1099.65|1117.45|1099.65|1117.35|1099.55|8
1652830120000|2022-05-17 23:28:40|1117.46|1099.66|1117.4|1099.6|1117.47|1099.67|1117.27|1099.47|8
1652830130000|2022-05-17 23:28:50|1117.43|1099.63|1117.9|1100.1|1117.9|1100.1|1117.43|1099.63|14
1652830140000|2022-05-17 23:29:00|1117.92|1100.12|1117.82|1100.02|1117.92|1100.12|1117.73|1099.93|14
1652830150000|2022-05-17 23:29:10|1117.85|1100.05|1117.64|1099.84|1117.85|1100.05|1117.41|1099.61|24
1652830160000|2022-05-17 23:29:20|1117.66|1099.86|1117.38|1099.58|1117.8|1100|1117.38|1099.58|17
1652830170000|2022-05-17 23:29:30|1117.32|1099.52|1117.3|1099.5|1117.58|1099.78|1117.07|1099.27|23
1652830180000|2022-05-17 23:29:40|1117.44|1099.64|1117.92|1100.12|1117.92|1100.12|1117.44|1099.64|10
1652830190000|2022-05-17 23:29:50|1117.96|1100.16|1118.19|1100.39|1118.36|1100.56|1117.96|1100.16|9
1652830200000|2022-05-17 23:30:00|1118.22|1100.42|1117.89|1100.09|1118.36|1100.56|1117.89|1100.09|14
1652830210000|2022-05-17 23:30:10|1117.85|1100.05|1117.19|1099.39|1117.86|1100.06|1117.19|1099.39|14
1652830220000|2022-05-17 23:30:20|1117.21|1099.41|1117.08|1099.28|1117.21|1099.41|1117.05|1099.25|4
1652830230000|2022-05-17 23:30:30|1117.09|1099.29|1117.11|1099.31|1117.4|1099.6|1117.09|1099.29|5
1652830240000|2022-05-17 23:30:40|1117.13|1099.33|1116.54|1098.74|1117.18|1099.38|1116.5|1098.7|12
1652830250000|2022-05-17 23:30:50|1116.53|1098.73|1116.12|1098.32|1116.53|1098.73|1116.12|1098.32|5
1652830260000|2022-05-17 23:31:00|1116.22|1098.42|1116.06|1098.26|1116.46|1098.66|1115.99|1098.19|17
1652830270000|2022-05-17 23:31:10|1116.44|1098.64|1116.69|1098.89|1116.69|1098.89|1116.44|1098.64|9
1652830280000|2022-05-17 23:31:20|1116.75|1098.95|1116.8|1099|1117.03|1099.23|1116.66|1098.86|22
1652830290000|2022-05-17 23:31:30|1116.79|1098.99|1116.62|1098.82|1116.79|1098.99|1116.6|1098.8|7
1652830300000|2022-05-17 23:31:40|1116.61|1098.81|1116.39|1098.59|1116.61|1098.81|1116.39|1098.59|9
1652830310000|2022-05-17 23:31:50|1116.38|1098.58|1115.96|1098.16|1116.44|1098.64|1115.96|1098.16|17
1652830320000|2022-05-17 23:32:00|1115.98|1098.18|1116.5|1098.7|1116.57|1098.77|1115.98|1098.18|11
1652830330000|2022-05-17 23:32:10|1116.34|1098.54|1116.43|1098.63|1116.44|1098.64|1116.34|1098.54|7
1652830340000|2022-05-17 23:32:20|1116.38|1098.58|1115.61|1097.81|1116.38|1098.58|1115.59|1097.79|12
1652830350000|2022-05-17 23:32:30|1115.62|1097.82|1114.38|1096.58|1115.62|1097.82|1114.38|1096.58|20
1652830360000|2022-05-17 23:32:40|1114.31|1096.51|1113.56|1095.76|1114.31|1096.51|1113.54|1095.74|21
1652830370000|2022-05-17 23:32:50|1113.47|1095.67|1113.97|1096.17|1114.09|1096.29|1113.26|1095.46|15
1652830380000|2022-05-17 23:33:00|1114|1096.2|1113.99|1096.19|1114.06|1096.26|1113.94|1096.14|9
1652830390000|2022-05-17 23:33:10|1113.97|1096.17|1114.11|1096.31|1114.11|1096.31|1113.74|1095.94|16
1652830400000|2022-05-17 23:33:20|1113.99|1096.19|1114.05|1096.25|1114.05|1096.25|1113.99|1096.19|7
1652830410000|2022-05-17 23:33:30|1114.03|1096.23|1114.15|1096.35|1114.15|1096.35|1114.03|1096.23|5
1652830420000|2022-05-17 23:33:40|1114.21|1096.41|1114.21|1096.41|1114.28|1096.48|1114.11|1096.31|8
1652830430000|2022-05-17 23:33:50|1114.2|1096.4|1113.91|1096.11|1114.2|1096.4|1113.9|1096.1|3
1652830440000|2022-05-17 23:34:00|1113.52|1095.72|1114.03|1096.23|1114.03|1096.23|1113.41|1095.61|15
1652830450000|2022-05-17 23:34:10|1114.07|1096.27|1114.24|1096.44|1114.24|1096.44|1114.07|1096.27|8
1652830460000|2022-05-17 23:34:20|1114.28|1096.48|1114.28|1096.48|1114.28|1096.48|1114.19|1096.39|6
1652830480000|2022-05-17 23:34:40|1114.17|1096.37|1114.17|1096.37|1114.21|1096.41|1114.17|1096.37|5
1652830490000|2022-05-17 23:34:50|1114.11|1096.31|1113.46|1095.66|1114.16|1096.36|1113.46|1095.66|7
1652830500000|2022-05-17 23:35:00|1113.39|1095.59|1113.41|1095.61|1114.03|1096.23|1113.33|1095.53|18
1652830510000|2022-05-17 23:35:10|1113.39|1095.59|1113.06|1095.26|1113.39|1095.59|1112.44|1094.64|10
1652830520000|2022-05-17 23:35:20|1113.04|1095.24|1112.62|1094.82|1113.04|1095.24|1112.5|1094.7|7
1652830530000|2022-05-17 23:35:30|1112.65|1094.85|1113.47|1095.67|1113.47|1095.67|1112.65|1094.85|11
1652830540000|2022-05-17 23:35:40|1113.48|1095.68|1113.37|1095.57|1113.5|1095.7|1113.33|1095.53|9
1652830550000|2022-05-17 23:35:50|1113.42|1095.62|1113.68|1095.88|1113.68|1095.88|1113.42|1095.62|4
1652830560000|2022-05-17 23:36:00|1113.64|1095.84|1113.23|1095.43|1113.66|1095.86|1113.1|1095.3|12
1652830570000|2022-05-17 23:36:10|1113.21|1095.41|1113.66|1095.86|1113.66|1095.86|1113.07|1095.27|14
1652830580000|2022-05-17 23:36:20|1113.29|1095.49|1112.37|1094.57|1113.33|1095.53|1112.16|1094.36|21
1652830590000|2022-05-17 23:36:30|1112.55|1094.75|1111.99|1094.19|1112.6|1094.8|1111.95|1094.15|19
1652830600000|2022-05-17 23:36:40|1112.05|1094.25|1113.19|1095.39|1113.19|1095.39|1112.05|1094.25|10
1652830610000|2022-05-17 23:36:50|1113.07|1095.27|1113.1|1095.3|1113.1|1095.3|1113.07|1095.27|2
1652830620000|2022-05-17 23:37:00|1113.26|1095.46|1113.37|1095.57|1113.37|1095.57|1113.26|1095.46|4
1652830630000|2022-05-17 23:37:10|1113.41|1095.61|1112.52|1094.72|1113.41|1095.61|1112.33|1094.53|15
1652830640000|2022-05-17 23:37:20|1112.32|1094.52|1112.53|1094.73|1112.53|1094.73|1112.32|1094.52|3
1652830650000|2022-05-17 23:37:30|1112.64|1094.84|1112.85|1095.05|1112.85|1095.05|1112.64|1094.84|6
1652830660000|2022-05-17 23:37:40|1112.82|1095.02|1112.57|1094.77|1112.82|1095.02|1112.57|1094.77|4
1652830670000|2022-05-17 23:37:50|1112.53|1094.73|1112.3|1094.5|1112.53|1094.73|1112.3|1094.5|14
1652830680000|2022-05-17 23:38:00|1112.28|1094.48|1111.57|1093.77|1112.28|1094.48|1111.52|1093.72|11
1652830690000|2022-05-17 23:38:10|1111.55|1093.75|1111.49|1093.69|1111.55|1093.75|1111.38|1093.58|9
1652830700000|2022-05-17 23:38:20|1110.97|1093.17|1110.97|1093.17|1110.97|1093.17|1110.97|1093.17|1
1652830710000|2022-05-17 23:38:30|1111.09|1093.29|1110.97|1093.17|1111.46|1093.66|1110.97|1093.17|8
1652830720000|2022-05-17 23:38:40|1110.51|1092.71|1110|1092.2|1110.51|1092.71|1110|1092.2|9
1652830740000|2022-05-17 23:39:00|1109.5|1091.7|1109.5|1091.7|1109.5|1091.7|1109.5|1091.7|1
1652830760000|2022-05-17 23:39:20|1110|1092.2|1109.68|1091.88|1110.01|1092.21|1109.25|1091.45|10
1652830770000|2022-05-17 23:39:30|1109.66|1091.86|1108.55|1090.75|1109.66|1091.86|1108.55|1090.75|10
1652830780000|2022-05-17 23:39:40|1108.52|1090.72|1108.73|1090.93|1109.07|1091.27|1108.37|1090.57|10
1652830790000|2022-05-17 23:39:50|1108.72|1090.92|1108.46|1090.66|1108.72|1090.92|1108.46|1090.66|3
1652830800000|2022-05-17 23:40:00|1108.6|1090.8|1108.46|1090.66|1108.6|1090.8|1108.46|1090.66|4
1652830810000|2022-05-17 23:40:10|1108.47|1090.67|1108.58|1090.78|1108.58|1090.78|1108.35|1090.55|6
1652830820000|2022-05-17 23:40:20|1108.39|1090.59|1108.58|1090.78|1108.58|1090.78|1108.39|1090.59|3
1652830830000|2022-05-17 23:40:30|1108.59|1090.79|1109.1|1091.3|1109.1|1091.3|1108.59|1090.79|6
1652830840000|2022-05-17 23:40:40|1109.33|1091.53|1109.57|1091.77|1109.57|1091.77|1109.33|1091.53|3
1652830850000|2022-05-17 23:40:50|1109.52|1091.72|1109.57|1091.77|1109.57|1091.77|1109.4|1091.6|6
1652830860000|2022-05-17 23:41:00|1109.97|1092.17|1110.03|1092.23|1110.03|1092.23|1109.97|1092.17|2
1652830870000|2022-05-17 23:41:10|1110.05|1092.25|1110.11|1092.31|1110.11|1092.31|1109.84|1092.04|4
1652830880000|2022-05-17 23:41:20|1110.09|1092.29|1109.43|1091.63|1110.09|1092.29|1109.43|1091.63|7
1652830890000|2022-05-17 23:41:30|1109.45|1091.65|1108.61|1090.81|1109.45|1091.65|1108.46|1090.66|13
1652830900000|2022-05-17 23:41:40|1108.74|1090.94|1109.2|1091.4|1109.26|1091.46|1108.74|1090.94|12
1652830910000|2022-05-17 23:41:50|1109.23|1091.43|1109.6|1091.8|1109.6|1091.8|1109.23|1091.43|6
1652830920000|2022-05-17 23:42:00|1109.69|1091.89|1110.22|1092.42|1110.25|1092.45|1109.69|1091.89|14
1652830930000|2022-05-17 23:42:10|1110.16|1092.36|1110.14|1092.34|1110.16|1092.36|1110.14|1092.34|2
1652830940000|2022-05-17 23:42:20|1110.16|1092.36|1110.16|1092.36|1110.34|1092.54|1110.14|1092.34|9
1652830950000|2022-05-17 23:42:30|1110.17|1092.37|1110.16|1092.36|1110.19|1092.39|1110.14|1092.34|18
1652830960000|2022-05-17 23:42:40|1110.17|1092.37|1110.34|1092.54|1110.34|1092.54|1110.16|1092.36|7
1652830970000|2022-05-17 23:42:50|1110.36|1092.56|1110.16|1092.36|1110.36|1092.56|1110.14|1092.34|7
1652830980000|2022-05-17 23:43:00|1110.18|1092.38|1110.14|1092.34|1110.18|1092.38|1110.14|1092.34|4
1652830990000|2022-05-17 23:43:10|1110.18|1092.38|1110.27|1092.47|1110.36|1092.56|1110.18|1092.38|7
1652831000000|2022-05-17 23:43:20|1110.28|1092.48|1110.36|1092.56|1110.36|1092.56|1110.28|1092.48|6
1652831020000|2022-05-17 23:43:40|1110.25|1092.45|1110.13|1092.33|1110.25|1092.45|1110.13|1092.33|8
1652831030000|2022-05-17 23:43:50|1110.15|1092.35|1109.44|1091.64|1110.21|1092.41|1109.38|1091.58|17
1652831040000|2022-05-17 23:44:00|1109.47|1091.67|1110.11|1092.31|1110.11|1092.31|1109.47|1091.67|11
1652831050000|2022-05-17 23:44:10|1110.09|1092.29|1110.18|1092.38|1110.18|1092.38|1110.02|1092.22|8
1652831060000|2022-05-17 23:44:20|1110.22|1092.42|1110.33|1092.53|1110.33|1092.53|1110.14|1092.34|14
1652831070000|2022-05-17 23:44:30|1110.14|1092.34|1110.13|1092.33|1110.23|1092.43|1110.13|1092.33|6
1652831080000|2022-05-17 23:44:40|1110.14|1092.34|1110.27|1092.47|1110.27|1092.47|1110.13|1092.33|7
1652831090000|2022-05-17 23:44:50|1110.28|1092.48|1110.35|1092.55|1110.35|1092.55|1110.28|1092.48|4
1652831100000|2022-05-17 23:45:00|1110.16|1092.36|1110.36|1092.56|1110.36|1092.56|1109.39|1091.59|25
1652831110000|2022-05-17 23:45:10|1110.63|1092.83|1114.2|1096.4|1114.21|1096.41|1110.63|1092.83|24
1652831120000|2022-05-17 23:45:20|1114.21|1096.41|1114.4|1096.6|1114.79|1096.99|1114.21|1096.41|15
1652831130000|2022-05-17 23:45:30|1114.44|1096.64|1114.17|1096.37|1114.44|1096.64|1114.09|1096.29|22
1652831140000|2022-05-17 23:45:40|1113.9|1096.1|1112.31|1094.51|1113.9|1096.1|1112.31|1094.51|13
1652831150000|2022-05-17 23:45:50|1112.4|1094.6|1112.43|1094.63|1113.19|1095.39|1112.4|1094.6|17
1652831160000|2022-05-17 23:46:00|1112.41|1094.61|1112.21|1094.41|1112.47|1094.67|1111.6|1093.8|17
1652831170000|2022-05-17 23:46:10|1112.22|1094.42|1111.71|1093.91|1112.3|1094.5|1111.52|1093.72|18
1652831180000|2022-05-17 23:46:20|1111.65|1093.85|1111.63|1093.83|1111.68|1093.88|1111.52|1093.72|11
1652831190000|2022-05-17 23:46:30|1111.62|1093.82|1111.55|1093.75|1111.62|1093.82|1111.51|1093.71|7
1652831200000|2022-05-17 23:46:40|1111.56|1093.76|1112.34|1094.54|1112.34|1094.54|1111.56|1093.76|19
1652831210000|2022-05-17 23:46:50|1112.33|1094.53|1112.18|1094.38|1112.33|1094.53|1112.16|1094.36|6
1652831220000|2022-05-17 23:47:00|1112.19|1094.39|1112.95|1095.15|1113.23|1095.43|1112.19|1094.39|12
1652831230000|2022-05-17 23:47:10|1112.99|1095.19|1113.23|1095.43|1113.23|1095.43|1112.99|1095.19|8
1652831240000|2022-05-17 23:47:20|1113.57|1095.77|1114.13|1096.33|1114.13|1096.33|1113.23|1095.43|8
1652831250000|2022-05-17 23:47:30|1114.06|1096.26|1114.91|1097.11|1115.13|1097.33|1114.06|1096.26|11
1652831260000|2022-05-17 23:47:40|1115.02|1097.22|1115.02|1097.22|1115.02|1097.22|1115.02|1097.22|1
1652831270000|2022-05-17 23:47:50|1115.03|1097.23|1115.02|1097.22|1115.04|1097.24|1115.02|1097.22|8
1652831280000|2022-05-17 23:48:00|1115.09|1097.29|1115.13|1097.33|1115.13|1097.33|1115.09|1097.29|2
1652831290000|2022-05-17 23:48:10|1115.52|1097.72|1115.99|1098.19|1115.99|1098.19|1115.52|1097.72|3
1652831300000|2022-05-17 23:48:20|1116.04|1098.24|1116.04|1098.24|1116.09|1098.29|1116.04|1098.24|3
1652831310000|2022-05-17 23:48:30|1116|1098.2|1115.76|1097.96|1116|1098.2|1115.7|1097.9|12
1652831320000|2022-05-17 23:48:40|1115.85|1098.05|1115.75|1097.95|1115.85|1098.05|1115.28|1097.48|12
1652831330000|2022-05-17 23:48:50|1115.45|1097.65|1115.52|1097.72|1115.55|1097.75|1115.2|1097.4|13
1652831340000|2022-05-17 23:49:00|1115.53|1097.73|1115.3|1097.5|1115.53|1097.73|1115.23|1097.43|17
1652831350000|2022-05-17 23:49:10|1115.24|1097.44|1114.3|1096.5|1115.29|1097.49|1114.3|1096.5|15
1652831360000|2022-05-17 23:49:20|1114.22|1096.42|1114.3|1096.5|1114.3|1096.5|1114.13|1096.33|9
1652831370000|2022-05-17 23:49:30|1114.32|1096.52|1114.34|1096.54|1114.53|1096.73|1114.32|1096.52|6
1652831380000|2022-05-17 23:49:40|1114.26|1096.46|1113.15|1095.35|1114.26|1096.46|1113.15|1095.35|16
1652831390000|2022-05-17 23:49:50|1113.11|1095.31|1112.4|1094.6|1113.11|1095.31|1112.4|1094.6|9
1652831400000|2022-05-17 23:50:00|1112.47|1094.67|1113.21|1095.41|1113.21|1095.41|1112.47|1094.67|18
1652831410000|2022-05-17 23:50:10|1113.24|1095.44|1114.09|1096.29|1114.09|1096.29|1113.17|1095.37|19
1652831420000|2022-05-17 23:50:20|1114.21|1096.41|1114.87|1097.07|1114.9|1097.1|1114.21|1096.41|17
1652831430000|2022-05-17 23:50:30|1114.45|1096.65|1114.34|1096.54|1114.46|1096.66|1114.31|1096.51|4
1652831440000|2022-05-17 23:50:40|1114.35|1096.55|1114.36|1096.56|1114.46|1096.66|1114.16|1096.36|8
1652831450000|2022-05-17 23:50:50|1114.25|1096.45|1114.29|1096.49|1114.38|1096.58|1114.22|1096.42|12
1652831460000|2022-05-17 23:51:00|1114.32|1096.52|1115.08|1097.28|1115.08|1097.28|1114.32|1096.52|21
1652831470000|2022-05-17 23:51:10|1115.15|1097.35|1115.39|1097.59|1115.39|1097.59|1115.15|1097.35|3
1652831480000|2022-05-17 23:51:20|1115.65|1097.85|1115.39|1097.59|1115.65|1097.85|1115.39|1097.59|2
1652831490000|2022-05-17 23:51:30|1115.75|1097.95|1115.58|1097.78|1115.9|1098.1|1115.55|1097.75|11
1652831500000|2022-05-17 23:51:40|1115.6|1097.8|1115.43|1097.63|1115.64|1097.84|1115.41|1097.61|11
1652831510000|2022-05-17 23:51:50|1115.54|1097.74|1115.47|1097.67|1115.54|1097.74|1115.47|1097.67|3
1652831520000|2022-05-17 23:52:00|1115.41|1097.61|1115.39|1097.59|1115.64|1097.84|1115.14|1097.34|13
1652831530000|2022-05-17 23:52:10|1115.41|1097.61|1115.66|1097.86|1115.66|1097.86|1115.41|1097.61|8
1652831540000|2022-05-17 23:52:20|1115.67|1097.87|1116.16|1098.36|1116.16|1098.36|1115.67|1097.87|19
1652831550000|2022-05-17 23:52:30|1116.17|1098.37|1116.19|1098.39|1116.19|1098.39|1116.17|1098.37|2
1652831560000|2022-05-17 23:52:40|1116.05|1098.25|1116.05|1098.25|1116.19|1098.39|1116.05|1098.25|3
1652831570000|2022-05-17 23:52:50|1116.07|1098.27|1116.14|1098.34|1116.14|1098.34|1116.05|1098.25|5
1652831580000|2022-05-17 23:53:00|1116.15|1098.35|1116.49|1098.69|1116.49|1098.69|1116.15|1098.35|7
1652831590000|2022-05-17 23:53:10|1116.7|1098.9|1116.7|1098.9|1116.7|1098.9|1116.7|1098.9|1
1652831600000|2022-05-17 23:53:20|1116.49|1098.69|1116.49|1098.69|1116.49|1098.69|1116.49|1098.69|1
1652831610000|2022-05-17 23:53:30|1116.7|1098.9|1116.25|1098.45|1116.7|1098.9|1116.25|1098.45|3
1652831620000|2022-05-17 23:53:40|1116.24|1098.44|1116.18|1098.38|1116.25|1098.45|1116.17|1098.37|13
1652831630000|2022-05-17 23:53:50|1116.17|1098.37|1114.36|1096.56|1116.17|1098.37|1114.29|1096.49|16
1652831640000|2022-05-17 23:54:00|1114.35|1096.55|1113.57|1095.77|1114.35|1096.55|1113.54|1095.74|13
1652831650000|2022-05-17 23:54:10|1113.58|1095.78|1113.52|1095.72|1113.58|1095.78|1113.52|1095.72|7
1652831660000|2022-05-17 23:54:20|1113.54|1095.74|1114.17|1096.37|1114.21|1096.41|1113.54|1095.74|7
1652831670000|2022-05-17 23:54:30|1114.2|1096.4|1114.18|1096.38|1114.2|1096.4|1114.18|1096.38|3
1652831680000|2022-05-17 23:54:40|1114.16|1096.36|1113.42|1095.62|1114.16|1096.36|1113.39|1095.59|13
1652831690000|2022-05-17 23:54:50|1113.41|1095.61|1113.28|1095.48|1113.58|1095.78|1113.24|1095.44|17
1652831700000|2022-05-17 23:55:00|1113.29|1095.49|1112.94|1095.14|1113.29|1095.49|1112.92|1095.12|13
1652831710000|2022-05-17 23:55:10|1112.92|1095.12|1111.54|1093.74|1112.92|1095.12|1111.51|1093.71|14
1652831720000|2022-05-17 23:55:20|1111.43|1093.63|1110.58|1092.78|1111.43|1093.63|1110.55|1092.75|17
1652831730000|2022-05-17 23:55:30|1110.63|1092.83|1111.04|1093.24|1111.09|1093.29|1110.54|1092.74|22
1652831740000|2022-05-17 23:55:40|1111.01|1093.21|1110.88|1093.08|1111.03|1093.23|1110.56|1092.76|11
1652831750000|2022-05-17 23:55:50|1110.55|1092.75|1110.48|1092.68|1110.55|1092.75|1110.48|1092.68|7
1652831760000|2022-05-17 23:56:00|1110.49|1092.69|1111.32|1093.52|1111.38|1093.58|1110.48|1092.68|17
1652831770000|2022-05-17 23:56:10|1111.35|1093.55|1111.34|1093.54|1111.35|1093.55|1111.32|1093.52|5
1652831780000|2022-05-17 23:56:20|1111.33|1093.53|1110.44|1092.64|1111.33|1093.53|1110.44|1092.64|14
1652831790000|2022-05-17 23:56:30|1110.47|1092.67|1110.63|1092.83|1110.66|1092.86|1110.47|1092.67|5
1652831800000|2022-05-17 23:56:40|1110.49|1092.69|1110.28|1092.48|1110.49|1092.69|1110.26|1092.46|4
1652831810000|2022-05-17 23:56:50|1110.22|1092.42|1110.1|1092.3|1110.32|1092.52|1110.1|1092.3|8
1652831820000|2022-05-17 23:57:00|1109.98|1092.18|1110.68|1092.88|1110.68|1092.88|1109.22|1091.42|24
1652831830000|2022-05-17 23:57:10|1110.75|1092.95|1111.21|1093.41|1111.23|1093.43|1110.75|1092.95|14
1652831840000|2022-05-17 23:57:20|1111.22|1093.42|1111.08|1093.28|1111.26|1093.46|1111.08|1093.28|4
1652831850000|2022-05-17 23:57:30|1111.09|1093.29|1111.03|1093.23|1111.14|1093.34|1110.84|1093.04|11
1652831860000|2022-05-17 23:57:40|1111.07|1093.27|1111.26|1093.46|1111.26|1093.46|1111.07|1093.27|5
1652831880000|2022-05-17 23:58:00|1111.23|1093.43|1111.18|1093.38|1111.23|1093.43|1111.08|1093.28|9
1652831890000|2022-05-17 23:58:10|1111.08|1093.28|1110.76|1092.96|1111.08|1093.28|1110.65|1092.85|16
1652831900000|2022-05-17 23:58:20|1110.98|1093.18|1111.26|1093.46|1111.26|1093.46|1110.98|1093.18|6
1652831910000|2022-05-17 23:58:30|1111.58|1093.78|1111.26|1093.46|1111.58|1093.78|1111.26|1093.46|2
1652831920000|2022-05-17 23:58:40|1111.38|1093.58|1111.7|1093.9|1111.7|1093.9|1111.38|1093.58|5
1652831930000|2022-05-17 23:58:50|1111.74|1093.94|1112.94|1095.14|1112.94|1095.14|1111.74|1093.94|8
1652831940000|2022-05-17 23:59:00|1112.84|1095.04|1112.39|1094.59|1112.84|1095.04|1112.27|1094.47|15
1652831950000|2022-05-17 23:59:10|1112.25|1094.45|1112.15|1094.35|1112.36|1094.56|1112.15|1094.35|10
1652831960000|2022-05-17 23:59:20|1112.22|1094.42|1112.22|1094.42|1112.24|1094.44|1112|1094.2|10
1652831970000|2022-05-17 23:59:30|1112.16|1094.36|1112.16|1094.36|1112.24|1094.44|1111.94|1094.14|8
1652831980000|2022-05-17 23:59:40|1111.95|1094.15|1112.15|1094.35|1112.15|1094.35|1111.95|1094.15|3
1652831990000|2022-05-17 23:59:50|1112.11|1094.31|1111.53|1093.73|1112.11|1094.31|1111.53|1093.73|6
1652832000000|2022-05-18 00:00:00|1111.41|1093.61|1111.26|1093.46|1111.41|1093.61|1111.26|1093.46|3
1652832010000|2022-05-18 00:00:10|1111.47|1093.67|1112.17|1094.37|1112.29|1094.49|1111.39|1093.59|18
1652832020000|2022-05-18 00:00:20|1112.22|1094.42|1111.55|1093.75|1112.67|1094.87|1111.55|1093.75|14
1652832030000|2022-05-18 00:00:30|1111.52|1093.72|1111.37|1093.57|1111.53|1093.73|1111.36|1093.56|12
1652832040000|2022-05-18 00:00:40|1111.39|1093.59|1111.5|1093.7|1112.06|1094.26|1111.35|1093.55|13
1652832050000|2022-05-18 00:00:50|1111.83|1094.03|1111.96|1094.16|1112.2|1094.4|1111.83|1094.03|11
1652832060000|2022-05-18 00:01:00|1111.99|1094.19|1112.08|1094.28|1112.08|1094.28|1111.96|1094.16|5
1652832070000|2022-05-18 00:01:10|1112.16|1094.36|1112.21|1094.41|1112.21|1094.41|1112.16|1094.36|3
1652832080000|2022-05-18 00:01:20|1112.19|1094.39|1112.31|1094.51|1112.33|1094.53|1112.19|1094.39|8
1652832090000|2022-05-18 00:01:30|1112.32|1094.52|1112.43|1094.63|1112.43|1094.63|1112.32|1094.52|4
1652832100000|2022-05-18 00:01:40|1112.67|1094.87|1113.46|1095.66|1113.46|1095.66|1112.67|1094.87|5
1652832110000|2022-05-18 00:01:50|1113.51|1095.71|1114.19|1096.39|1114.55|1096.75|1113.51|1095.71|7
1652832120000|2022-05-18 00:02:00|1114.55|1096.75|1116.01|1098.21|1116.01|1098.21|1114.55|1096.75|16
1652832130000|2022-05-18 00:02:10|1115.95|1098.15|1116.48|1098.68|1116.48|1098.68|1115.89|1098.09|16
1652832150000|2022-05-18 00:02:30|1116.69|1098.89|1116.69|1098.89|1116.69|1098.89|1116.69|1098.89|1
1652832170000|2022-05-18 00:02:50|1116.48|1098.68|1116.69|1098.89|1116.69|1098.89|1116.48|1098.68|2
1652832180000|2022-05-18 00:03:00|1117.02|1099.22|1117.54|1099.74|1117.54|1099.74|1117.02|1099.22|6
1652832190000|2022-05-18 00:03:10|1117.17|1099.37|1117.17|1099.37|1117.54|1099.74|1117.17|1099.37|3
1652832200000|2022-05-18 00:03:20|1117.04|1099.24|1117.16|1099.36|1117.17|1099.37|1117.03|1099.23|8
1652832210000|2022-05-18 00:03:30|1117.03|1099.23|1115.4|1097.6|1117.03|1099.23|1115.4|1097.6|13
1652832220000|2022-05-18 00:03:40|1115.41|1097.61|1115.32|1097.52|1115.41|1097.61|1115.32|1097.52|6
1652832230000|2022-05-18 00:03:50|1115.23|1097.43|1115.95|1098.15|1116.13|1098.33|1115.23|1097.43|14
1652832240000|2022-05-18 00:04:00|1115.74|1097.94|1116.13|1098.33|1116.13|1098.33|1115.31|1097.51|15
1652832250000|2022-05-18 00:04:10|1116.06|1098.26|1115.42|1097.62|1116.06|1098.26|1115.42|1097.62|13
1652832260000|2022-05-18 00:04:20|1115.3|1097.5|1114.71|1096.91|1115.3|1097.5|1114.67|1096.87|17
1652832270000|2022-05-18 00:04:30|1114.67|1096.87|1114.71|1096.91|1115.09|1097.29|1114.45|1096.65|19
1652832280000|2022-05-18 00:04:40|1114.59|1096.79|1114.28|1096.48|1114.59|1096.79|1114.27|1096.47|12
1652832290000|2022-05-18 00:04:50|1114.33|1096.53|1114.51|1096.71|1114.51|1096.71|1114.33|1096.53|3
1652832300000|2022-05-18 00:05:00|1114.56|1096.76|1115.94|1098.14|1115.94|1098.14|1114.56|1096.76|14
1652832310000|2022-05-18 00:05:10|1115.95|1098.15|1115.95|1098.15|1115.98|1098.18|1115.95|1098.15|3
1652832320000|2022-05-18 00:05:20|1115.96|1098.16|1116.99|1099.19|1117.12|1099.32|1115.96|1098.16|18
1652832330000|2022-05-18 00:05:30|1116.84|1099.04|1116.48|1098.68|1116.99|1099.19|1116.48|1098.68|19
1652832340000|2022-05-18 00:05:40|1116.47|1098.67|1116.37|1098.57|1116.47|1098.67|1115.79|1097.99|12
1652832350000|2022-05-18 00:05:50|1116.04|1098.24|1116.75|1098.95|1116.75|1098.95|1116.04|1098.24|10
1652832360000|2022-05-18 00:06:00|1116.85|1099.05|1117.15|1099.35|1117.15|1099.35|1116.41|1098.61|22
1652832370000|2022-05-18 00:06:10|1117.13|1099.33|1116.58|1098.78|1117.13|1099.33|1116.54|1098.74|10
1652832380000|2022-05-18 00:06:20|1116.59|1098.79|1117.17|1099.37|1117.18|1099.38|1116.59|1098.79|13
1652832390000|2022-05-18 00:06:30|1117.18|1099.38|1117.12|1099.32|1117.2|1099.4|1117.08|1099.28|5
1652832400000|2022-05-18 00:06:40|1116.97|1099.17|1116.94|1099.14|1117.12|1099.32|1116.24|1098.44|21
1652832410000|2022-05-18 00:06:50|1116.97|1099.17|1117.2|1099.4|1117.2|1099.4|1116.97|1099.17|7
1652832430000|2022-05-18 00:07:10|1117.55|1099.75|1117.97|1100.17|1118.02|1100.22|1117.55|1099.75|11
1652832440000|2022-05-18 00:07:20|1117.88|1100.08|1117.88|1100.08|1117.88|1100.08|1117.88|1100.08|1
1652832450000|2022-05-18 00:07:30|1117.97|1100.17|1117.65|1099.85|1117.97|1100.17|1117.47|1099.67|14
1652832460000|2022-05-18 00:07:40|1117.68|1099.88|1118.09|1100.29|1118.09|1100.29|1117.68|1099.88|6
1652832470000|2022-05-18 00:07:50|1118.28|1100.48|1118.48|1100.68|1118.48|1100.68|1118.28|1100.48|4
1652832480000|2022-05-18 00:08:00|1118.41|1100.61|1118.35|1100.55|1118.41|1100.61|1118.34|1100.54|6
1652832490000|2022-05-18 00:08:10|1118.38|1100.58|1118.81|1101.01|1118.81|1101.01|1118.38|1100.58|7
1652832500000|2022-05-18 00:08:20|1118.87|1101.07|1119.57|1101.77|1119.57|1101.77|1118.87|1101.07|6
1652832510000|2022-05-18 00:08:30|1119.46|1101.66|1120.59|1102.79|1120.59|1102.79|1119.46|1101.66|13
1652832520000|2022-05-18 00:08:40|1120.6|1102.8|1120.63|1102.83|1120.63|1102.83|1120.6|1102.8|3
1652832550000|2022-05-18 00:09:10|1120.77|1102.97|1121.51|1103.71|1121.51|1103.71|1120.77|1102.97|6
1652832560000|2022-05-18 00:09:20|1121.61|1103.81|1122.72|1104.92|1122.72|1104.92|1121.61|1103.81|11
1652832570000|2022-05-18 00:09:30|1122.53|1104.73|1121.66|1103.86|1122.53|1104.73|1121.4|1103.6|15
1652832580000|2022-05-18 00:09:40|1121.54|1103.74|1122.35|1104.55|1122.41|1104.61|1121.54|1103.74|19
1652832590000|2022-05-18 00:09:50|1122.38|1104.58|1122.21|1104.41|1122.72|1104.92|1122.16|1104.36|14
1652832600000|2022-05-18 00:10:00|1122.25|1104.45|1122.13|1104.33|1122.34|1104.54|1121.89|1104.09|18
1652832610000|2022-05-18 00:10:10|1122.19|1104.39|1122.25|1104.45|1122.36|1104.56|1121.93|1104.13|13
1652832620000|2022-05-18 00:10:20|1122.28|1104.48|1122.72|1104.92|1122.72|1104.92|1121.91|1104.11|14
1652832630000|2022-05-18 00:10:30|1122.53|1104.73|1122.53|1104.73|1122.53|1104.73|1122.53|1104.73|1
1652832650000|2022-05-18 00:10:50|1122.32|1104.52|1122.77|1104.97|1122.77|1104.97|1122.21|1104.41|18
1652832660000|2022-05-18 00:11:00|1122.71|1104.91|1122.3|1104.5|1122.71|1104.91|1122.15|1104.35|19
1652832670000|2022-05-18 00:11:10|1122.29|1104.49|1121.39|1103.59|1122.29|1104.49|1121.39|1103.59|8
1652832680000|2022-05-18 00:11:20|1121.4|1103.6|1121.95|1104.15|1122.02|1104.22|1121.4|1103.6|7
1652832690000|2022-05-18 00:11:30|1121.78|1103.98|1121.95|1104.15|1121.95|1104.15|1121.51|1103.71|12
1652832700000|2022-05-18 00:11:40|1121.91|1104.11|1122.01|1104.21|1122.01|1104.21|1121.91|1104.11|3
1652832710000|2022-05-18 00:11:50|1122|1104.2|1122.01|1104.21|1122.01|1104.21|1121.89|1104.09|4
1652832720000|2022-05-18 00:12:00|1122|1104.2|1121.89|1104.09|1122|1104.2|1121.89|1104.09|3
1652832740000|2022-05-18 00:12:20|1121.39|1103.59|1120.29|1102.49|1121.39|1103.59|1120.27|1102.47|10
1652832750000|2022-05-18 00:12:30|1120.2|1102.4|1119.49|1101.69|1120.2|1102.4|1119.49|1101.69|11
1652832760000|2022-05-18 00:12:40|1119.33|1101.53|1118.66|1100.86|1119.33|1101.53|1118.63|1100.83|16
1652832770000|2022-05-18 00:12:50|1118.74|1100.94|1119.33|1101.53|1119.33|1101.53|1118.74|1100.94|14
1652832780000|2022-05-18 00:13:00|1119.34|1101.54|1120.37|1102.57|1120.37|1102.57|1119.34|1101.54|11
1652832790000|2022-05-18 00:13:10|1120.4|1102.6|1120.1|1102.3|1120.47|1102.67|1120.03|1102.23|22
1652832800000|2022-05-18 00:13:20|1120.13|1102.33|1120.43|1102.63|1120.43|1102.63|1120.12|1102.32|9
1652832810000|2022-05-18 00:13:30|1120.44|1102.64|1120.32|1102.52|1120.65|1102.85|1120.31|1102.51|11
1652832820000|2022-05-18 00:13:40|1120.25|1102.45|1120.57|1102.77|1120.57|1102.77|1120.25|1102.45|5
1652832830000|2022-05-18 00:13:50|1120.46|1102.66|1120.6|1102.8|1120.6|1102.8|1120.46|1102.66|8
1652832840000|2022-05-18 00:14:00|1120.57|1102.77|1120.19|1102.39|1120.57|1102.77|1120.19|1102.39|11
1652832850000|2022-05-18 00:14:10|1120.18|1102.38|1119.93|1102.13|1120.2|1102.4|1119.48|1101.68|17
1652832860000|2022-05-18 00:14:20|1119.97|1102.17|1120.12|1102.32|1120.16|1102.36|1119.97|1102.17|8
1652832870000|2022-05-18 00:14:30|1120.13|1102.33|1120.71|1102.91|1120.71|1102.91|1120.13|1102.33|14
1652832880000|2022-05-18 00:14:40|1120.52|1102.72|1120.52|1102.72|1120.71|1102.91|1120.52|1102.72|7
1652832890000|2022-05-18 00:14:50|1120.5|1102.7|1120.34|1102.54|1120.5|1102.7|1120.29|1102.49|5
1652832900000|2022-05-18 00:15:00|1120.21|1102.41|1120.31|1102.51|1120.52|1102.72|1120.21|1102.41|12
1652832910000|2022-05-18 00:15:10|1120.28|1102.48|1119.45|1101.65|1120.28|1102.48|1119.43|1101.63|12
1652832920000|2022-05-18 00:15:20|1119.43|1101.63|1118.59|1100.79|1119.43|1101.63|1118.51|1100.71|26
1652832930000|2022-05-18 00:15:30|1118.53|1100.73|1118.28|1100.48|1118.57|1100.77|1118.16|1100.36|12
1652832940000|2022-05-18 00:15:40|1118.21|1100.41|1118.28|1100.48|1118.4|1100.6|1118.21|1100.41|5
1652832950000|2022-05-18 00:15:50|1118.23|1100.43|1118.62|1100.82|1118.62|1100.82|1118.21|1100.41|15
1652832960000|2022-05-18 00:16:00|1118.6|1100.8|1119.24|1101.44|1119.31|1101.51|1118.47|1100.67|15
1652832970000|2022-05-18 00:16:10|1119.25|1101.45|1118.37|1100.57|1119.25|1101.45|1118.37|1100.57|15
1652832980000|2022-05-18 00:16:20|1118.32|1100.52|1118.5|1100.7|1118.6|1100.8|1118.31|1100.51|12
1652832990000|2022-05-18 00:16:30|1118.49|1100.69|1118.31|1100.51|1118.49|1100.69|1118.27|1100.47|10
1652833000000|2022-05-18 00:16:40|1118.34|1100.54|1118.42|1100.62|1118.45|1100.65|1118.33|1100.53|6
1652833010000|2022-05-18 00:16:50|1118.41|1100.61|1118.41|1100.61|1118.42|1100.62|1118.4|1100.6|5
1652833020000|2022-05-18 00:17:00|1118.4|1100.6|1118.38|1100.58|1118.4|1100.6|1118.38|1100.58|2
1652833030000|2022-05-18 00:17:10|1118.24|1100.44|1117.71|1099.91|1118.24|1100.44|1117.71|1099.91|9
1652833040000|2022-05-18 00:17:20|1117.75|1099.95|1117.67|1099.87|1118.31|1100.51|1117.65|1099.85|19
1652833050000|2022-05-18 00:17:30|1117.71|1099.91|1117.86|1100.06|1117.9|1100.1|1117.66|1099.86|23
1652833060000|2022-05-18 00:17:40|1117.9|1100.1|1117.7|1099.9|1118.41|1100.61|1117.7|1099.9|24
1652833070000|2022-05-18 00:17:50|1117.77|1099.97|1117.77|1099.97|1117.82|1100.02|1117.77|1099.97|5
1652833080000|2022-05-18 00:18:00|1117.84|1100.04|1117.81|1100.01|1118.02|1100.22|1117.81|1100.01|13
1652833090000|2022-05-18 00:18:10|1117.77|1099.97|1118.33|1100.53|1118.33|1100.53|1117.77|1099.97|23
1652833100000|2022-05-18 00:18:20|1118.3|1100.5|1118.38|1100.58|1118.38|1100.58|1118.13|1100.33|10
1652833110000|2022-05-18 00:18:30|1118.5|1100.7|1119.65|1101.85|1119.65|1101.85|1118.38|1100.58|14
1652833120000|2022-05-18 00:18:40|1119.66|1101.86|1120.24|1102.44|1120.24|1102.44|1119.66|1101.86|8
1652833130000|2022-05-18 00:18:50|1120.22|1102.42|1119.68|1101.88|1120.22|1102.42|1119.66|1101.86|16
1652833140000|2022-05-18 00:19:00|1119.72|1101.92|1120.32|1102.52|1120.32|1102.52|1119.68|1101.88|17
1652833150000|2022-05-18 00:19:10|1120.35|1102.55|1120.52|1102.72|1120.71|1102.91|1120.35|1102.55|10
1652833160000|2022-05-18 00:19:20|1120.39|1102.59|1120.33|1102.53|1120.52|1102.72|1120.29|1102.49|8
1652833170000|2022-05-18 00:19:30|1120.36|1102.56|1120.88|1103.08|1120.88|1103.08|1120.36|1102.56|7
1652833180000|2022-05-18 00:19:40|1120.86|1103.06|1120.56|1102.76|1120.86|1103.06|1120.56|1102.76|6
1652833190000|2022-05-18 00:19:50|1120.58|1102.78|1120.77|1102.97|1120.77|1102.97|1120.56|1102.76|9
1652833200000|2022-05-18 00:20:00|1120.79|1102.99|1121.11|1103.31|1121.58|1103.78|1120.79|1102.99|14
1652833210000|2022-05-18 00:20:10|1121.09|1103.29|1120.03|1102.23|1121.09|1103.29|1120.03|1102.23|10
1652833220000|2022-05-18 00:20:20|1120.08|1102.28|1120.11|1102.31|1120.2|1102.4|1120.08|1102.28|6
1652833230000|2022-05-18 00:20:30|1120.2|1102.4|1119.29|1101.49|1120.2|1102.4|1119.29|1101.49|10
1652833250000|2022-05-18 00:20:50|1119.27|1101.47|1118.42|1100.62|1119.27|1101.47|1118.36|1100.56|14
1652833260000|2022-05-18 00:21:00|1118.39|1100.59|1118.2|1100.4|1118.39|1100.59|1118.2|1100.4|7
1652833270000|2022-05-18 00:21:10|1118.12|1100.32|1117.67|1099.87|1118.12|1100.32|1117.47|1099.67|14
1652833280000|2022-05-18 00:21:20|1117.76|1099.96|1117.71|1099.91|1117.85|1100.05|1117.55|1099.75|9
1652833290000|2022-05-18 00:21:30|1117.85|1100.05|1117.85|1100.05|1117.85|1100.05|1117.85|1100.05|1
1652833300000|2022-05-18 00:21:40|1117.75|1099.95|1117.67|1099.87|1117.75|1099.95|1117.67|1099.87|3
1652833310000|2022-05-18 00:21:50|1117.7|1099.9|1117.85|1100.05|1117.85|1100.05|1117.7|1099.9|3
1652833320000|2022-05-18 00:22:00|1118.35|1100.55|1118.77|1100.97|1118.77|1100.97|1118.35|1100.55|2
1652833330000|2022-05-18 00:22:10|1118.61|1100.81|1118.63|1100.83|1118.63|1100.83|1118.6|1100.8|4
1652833340000|2022-05-18 00:22:20|1118.61|1100.81|1118.58|1100.78|1118.61|1100.81|1118.58|1100.78|3
1652833350000|2022-05-18 00:22:30|1118.77|1100.97|1118.36|1100.56|1118.77|1100.97|1118.32|1100.52|9
1652833360000|2022-05-18 00:22:40|1118.37|1100.57|1118.5|1100.7|1118.57|1100.77|1118.37|1100.57|8
1652833370000|2022-05-18 00:22:50|1118.48|1100.68|1118.97|1101.17|1118.97|1101.17|1118.45|1100.65|6
1652833380000|2022-05-18 00:23:00|1118.84|1101.04|1118.46|1100.66|1118.84|1101.04|1118.46|1100.66|7
1652833390000|2022-05-18 00:23:10|1118.35|1100.55|1117.72|1099.92|1118.35|1100.55|1117.72|1099.92|7
1652833400000|2022-05-18 00:23:20|1117.7|1099.9|1116.88|1099.08|1117.7|1099.9|1116.28|1098.48|18
1652833410000|2022-05-18 00:23:30|1116.89|1099.09|1116.96|1099.16|1117.22|1099.42|1116.89|1099.09|15
1652833420000|2022-05-18 00:23:40|1116.98|1099.18|1117.08|1099.28|1117.08|1099.28|1116.96|1099.16|9
1652833430000|2022-05-18 00:23:50|1117.18|1099.38|1116.33|1098.53|1117.18|1099.38|1116.33|1098.53|16
1652833440000|2022-05-18 00:24:00|1116.35|1098.55|1116.94|1099.14|1117.09|1099.29|1116.22|1098.42|13
1652833450000|2022-05-18 00:24:10|1117.06|1099.26|1117.09|1099.29|1117.09|1099.29|1116.98|1099.18|5
1652833470000|2022-05-18 00:24:30|1116.96|1099.16|1117.09|1099.29|1117.09|1099.29|1116.96|1099.16|5
1652833500000|2022-05-18 00:25:00|1117.15|1099.35|1117.15|1099.35|1117.21|1099.41|1117.15|1099.35|4
1652833510000|2022-05-18 00:25:10|1117.13|1099.33|1115.82|1098.02|1117.13|1099.33|1115.78|1097.98|6
1652833520000|2022-05-18 00:25:20|1115.79|1097.99|1115.35|1097.55|1115.79|1097.99|1115.35|1097.55|14
1652833530000|2022-05-18 00:25:30|1115.37|1097.57|1114.94|1097.14|1115.37|1097.57|1114.94|1097.14|3
1652833540000|2022-05-18 00:25:40|1115.15|1097.35|1114.68|1096.88|1115.15|1097.35|1114.5|1096.7|11
1652833550000|2022-05-18 00:25:50|1114.67|1096.87|1115.34|1097.54|1115.34|1097.54|1114.46|1096.66|19
1652833560000|2022-05-18 00:26:00|1115.37|1097.57|1115.67|1097.87|1115.67|1097.87|1115.37|1097.57|7
1652833570000|2022-05-18 00:26:10|1115.79|1097.99|1115.64|1097.84|1115.79|1097.99|1115.64|1097.84|3
1652833580000|2022-05-18 00:26:20|1115.5|1097.7|1115.56|1097.76|1115.79|1097.99|1115.43|1097.63|11
1652833590000|2022-05-18 00:26:30|1115.57|1097.77|1115.56|1097.76|1115.63|1097.83|1115.55|1097.75|4
1652833600000|2022-05-18 00:26:40|1115.52|1097.72|1115.58|1097.78|1115.79|1097.99|1115.52|1097.72|12
1652833610000|2022-05-18 00:26:50|1115.79|1097.99|1115.79|1097.99|1115.79|1097.99|1115.61|1097.81|15
1652833620000|2022-05-18 00:27:00|1115.97|1098.17|1117.62|1099.82|1118.06|1100.26|1115.97|1098.17|21
1652833630000|2022-05-18 00:27:10|1117.47|1099.67|1117|1099.2|1117.47|1099.67|1117|1099.2|11
1652833640000|2022-05-18 00:27:20|1117.35|1099.55|1117.13|1099.33|1117.35|1099.55|1116.8|1099|27
1652833650000|2022-05-18 00:27:30|1117.15|1099.35|1116.88|1099.08|1117.15|1099.35|1116.88|1099.08|9
1652833660000|2022-05-18 00:27:40|1116.79|1098.99|1120.06|1102.26|1120.08|1102.28|1116.79|1098.99|23
1652833670000|2022-05-18 00:27:50|1119.86|1102.06|1120.01|1102.21|1120.08|1102.28|1119.71|1101.91|22
1652833680000|2022-05-18 00:28:00|1120.08|1102.28|1120.2|1102.4|1121.04|1103.24|1119.88|1102.08|22
1652833690000|2022-05-18 00:28:10|1120.22|1102.42|1121.29|1103.49|1121.29|1103.49|1120.22|1102.42|19
1652833700000|2022-05-18 00:28:20|1121.33|1103.53|1121.19|1103.39|1121.34|1103.54|1120.78|1102.98|18
1652833710000|2022-05-18 00:28:30|1121.2|1103.4|1121.3|1103.5|1121.38|1103.58|1121.07|1103.27|18
1652833720000|2022-05-18 00:28:40|1121.26|1103.46|1120.76|1102.96|1121.28|1103.48|1120.76|1102.96|23
1652833730000|2022-05-18 00:28:50|1120.48|1102.68|1120.66|1102.86|1120.66|1102.86|1120.48|1102.68|5
1652833740000|2022-05-18 00:29:00|1120.64|1102.84|1120.53|1102.73|1120.64|1102.84|1119.76|1101.96|23
1652833750000|2022-05-18 00:29:10|1120.51|1102.71|1121.14|1103.34|1121.16|1103.36|1120.51|1102.71|12
1652833760000|2022-05-18 00:29:20|1121.11|1103.31|1120.94|1103.14|1121.16|1103.36|1120.94|1103.14|5
1652833770000|2022-05-18 00:29:30|1120.95|1103.15|1121.13|1103.33|1121.14|1103.34|1120.94|1103.14|13
1652833780000|2022-05-18 00:29:40|1121.14|1103.34|1122.19|1104.39|1122.69|1104.89|1121.13|1103.33|13
1652833790000|2022-05-18 00:29:50|1122.08|1104.28|1122.69|1104.89|1122.69|1104.89|1122.08|1104.28|10
1652833800000|2022-05-18 00:30:00|1122.47|1104.67|1122.47|1104.67|1122.69|1104.89|1122.47|1104.67|9
1652833810000|2022-05-18 00:30:10|1122.31|1104.51|1122.47|1104.67|1122.69|1104.89|1121.92|1104.12|24
1652833820000|2022-05-18 00:30:20|1122.69|1104.89|1122.47|1104.67|1122.69|1104.89|1122.47|1104.67|14
1652833830000|2022-05-18 00:30:30|1122.69|1104.89|1122.69|1104.89|1122.69|1104.89|1122.47|1104.67|7
1652833840000|2022-05-18 00:30:40|1122.47|1104.67|1122.47|1104.67|1122.69|1104.89|1122.4|1104.6|12
1652833850000|2022-05-18 00:30:50|1122.69|1104.89|1122.47|1104.67|1122.69|1104.89|1122.47|1104.67|8
1652833860000|2022-05-18 00:31:00|1122.18|1104.38|1122.67|1104.87|1122.67|1104.87|1122.18|1104.38|4
1652833870000|2022-05-18 00:31:10|1122.52|1104.72|1122.47|1104.67|1122.52|1104.72|1122.47|1104.67|3
1652833880000|2022-05-18 00:31:20|1122.18|1104.38|1122.18|1104.38|1122.18|1104.38|1122.18|1104.38|1
1652833890000|2022-05-18 00:31:30|1121.54|1103.74|1120.88|1103.08|1121.54|1103.74|1120.88|1103.08|7
1652833900000|2022-05-18 00:31:40|1120.39|1102.59|1119.85|1102.05|1120.88|1103.08|1119.85|1102.05|11
1652833910000|2022-05-18 00:31:50|1119.4|1101.6|1120.45|1102.65|1120.45|1102.65|1119.39|1101.59|20
1652833920000|2022-05-18 00:32:00|1120.47|1102.67|1120.23|1102.43|1120.47|1102.67|1119.97|1102.17|13
1652833930000|2022-05-18 00:32:10|1119.94|1102.14|1119.92|1102.12|1120.23|1102.43|1119.92|1102.12|4
1652833940000|2022-05-18 00:32:20|1120.12|1102.32|1120.24|1102.44|1120.25|1102.45|1119.92|1102.12|5
1652833950000|2022-05-18 00:32:30|1120.18|1102.38|1120.16|1102.36|1120.18|1102.38|1120.16|1102.36|2
1652833960000|2022-05-18 00:32:40|1120.14|1102.34|1119.92|1102.12|1120.14|1102.34|1119.92|1102.12|3
1652833990000|2022-05-18 00:33:10|1120.43|1102.63|1120.48|1102.68|1120.49|1102.69|1120.43|1102.63|4
1652834000000|2022-05-18 00:33:20|1120.49|1102.69|1120.43|1102.63|1120.51|1102.71|1120.41|1102.61|7
1652834010000|2022-05-18 00:33:30|1120.39|1102.59|1119.92|1102.12|1120.39|1102.59|1119.92|1102.12|8
1652834030000|2022-05-18 00:33:50|1119.42|1101.62|1119.92|1102.12|1119.92|1102.12|1119.42|1101.62|2
1652834040000|2022-05-18 00:34:00|1119.97|1102.17|1120.8|1103|1120.8|1103|1119.97|1102.17|12
1652834050000|2022-05-18 00:34:10|1121.07|1103.27|1122.57|1104.77|1122.57|1104.77|1121.07|1103.27|25
1652834060000|2022-05-18 00:34:20|1122.6|1104.8|1123.7|1105.9|1123.9|1106.1|1122.6|1104.8|10
1652834070000|2022-05-18 00:34:30|1123.73|1105.93|1123.25|1105.45|1123.73|1105.93|1123.21|1105.41|21
1652834080000|2022-05-18 00:34:40|1123.21|1105.41|1123.9|1106.1|1123.9|1106.1|1123.21|1105.41|18
1652834090000|2022-05-18 00:34:50|1123.8|1106|1123.95|1106.15|1123.95|1106.15|1123.76|1105.96|14
1652834100000|2022-05-18 00:35:00|1123.99|1106.19|1124.43|1106.63|1124.9|1107.1|1123.99|1106.19|21
1652834110000|2022-05-18 00:35:10|1124.47|1106.67|1124.4|1106.6|1124.49|1106.69|1123.99|1106.19|16
1652834120000|2022-05-18 00:35:20|1124.44|1106.64|1124.53|1106.73|1124.83|1107.03|1124.4|1106.6|25
1652834130000|2022-05-18 00:35:30|1124.58|1106.78|1124.29|1106.49|1124.58|1106.78|1124.19|1106.39|20
1652834140000|2022-05-18 00:35:40|1124.3|1106.5|1124.12|1106.32|1124.3|1106.5|1124.09|1106.29|17
1652834150000|2022-05-18 00:35:50|1123.86|1106.06|1123.59|1105.79|1124.12|1106.32|1123.5|1105.7|17
1652834160000|2022-05-18 00:36:00|1123.65|1105.85|1123.4|1105.6|1123.71|1105.91|1123.39|1105.59|17
1652834170000|2022-05-18 00:36:10|1123.39|1105.59|1120.81|1103.01|1123.4|1105.6|1120.81|1103.01|21
1652834180000|2022-05-18 00:36:20|1120.84|1103.04|1120.97|1103.17|1121.16|1103.36|1120.7|1102.9|16
1652834190000|2022-05-18 00:36:30|1121|1103.2|1120.38|1102.58|1121.03|1103.23|1120.26|1102.46|16
1652834200000|2022-05-18 00:36:40|1120.4|1102.6|1120.99|1103.19|1121.29|1103.49|1120.4|1102.6|23
1652834210000|2022-05-18 00:36:50|1120.78|1102.98|1121.41|1103.61|1121.54|1103.74|1120.26|1102.46|30
1652834220000|2022-05-18 00:37:00|1121.52|1103.72|1121.33|1103.53|1121.73|1103.93|1121.33|1103.53|18
1652834230000|2022-05-18 00:37:10|1121.35|1103.55|1121.33|1103.53|1121.39|1103.59|1121.21|1103.41|14
1652834240000|2022-05-18 00:37:20|1121.38|1103.58|1121.87|1104.07|1121.87|1104.07|1121.38|1103.58|10
1652834250000|2022-05-18 00:37:30|1121.83|1104.03|1121.83|1104.03|1121.83|1104.03|1121.83|1104.03|1
1652834260000|2022-05-18 00:37:40|1121.68|1103.88|1121.81|1104.01|1121.87|1104.07|1121.68|1103.88|6
1652834270000|2022-05-18 00:37:50|1121.87|1104.07|1121.79|1103.99|1121.87|1104.07|1121.74|1103.94|6
1652834280000|2022-05-18 00:38:00|1121.78|1103.98|1121.74|1103.94|1121.87|1104.07|1121.74|1103.94|4
1652834290000|2022-05-18 00:38:10|1121.67|1103.87|1121.5|1103.7|1121.71|1103.91|1121.35|1103.55|14
1652834300000|2022-05-18 00:38:20|1121.51|1103.71|1121.5|1103.7|1121.51|1103.71|1121.5|1103.7|4
1652834310000|2022-05-18 00:38:30|1121.34|1103.54|1121.24|1103.44|1121.34|1103.54|1121.24|1103.44|4
1652834320000|2022-05-18 00:38:40|1121.23|1103.43|1121.19|1103.39|1121.23|1103.43|1121.19|1103.39|2
1652834330000|2022-05-18 00:38:50|1121.35|1103.55|1120.92|1103.12|1121.4|1103.6|1120.92|1103.12|11
1652834340000|2022-05-18 00:39:00|1120.77|1102.97|1120.2|1102.4|1120.77|1102.97|1120.2|1102.4|10
1652834350000|2022-05-18 00:39:10|1120.25|1102.45|1120.65|1102.85|1120.65|1102.85|1120.18|1102.38|8
1652834360000|2022-05-18 00:39:20|1120.6|1102.8|1120.38|1102.58|1120.66|1102.86|1120.38|1102.58|5
1652834370000|2022-05-18 00:39:30|1120.53|1102.73|1120.34|1102.54|1120.55|1102.75|1120.34|1102.54|10
1652834380000|2022-05-18 00:39:40|1120.33|1102.53|1120.4|1102.6|1120.47|1102.67|1120.22|1102.42|16
1652834390000|2022-05-18 00:39:50|1120.28|1102.48|1120.52|1102.72|1120.54|1102.74|1120.18|1102.38|17
1652834400000|2022-05-18 00:40:00|1120.48|1102.68|1119.79|1101.99|1120.55|1102.75|1119.79|1101.99|19
1652834410000|2022-05-18 00:40:10|1120.02|1102.22|1120.3|1102.5|1120.3|1102.5|1120.02|1102.22|2
1652834420000|2022-05-18 00:40:20|1120.33|1102.53|1120.35|1102.55|1120.35|1102.55|1120.3|1102.5|4
1652834430000|2022-05-18 00:40:30|1120.47|1102.67|1120.28|1102.48|1120.55|1102.75|1120.09|1102.29|16
1652834440000|2022-05-18 00:40:40|1120.26|1102.46|1120.15|1102.35|1120.3|1102.5|1120.15|1102.35|7
1652834450000|2022-05-18 00:40:50|1120.26|1102.46|1119.83|1102.03|1120.27|1102.47|1119.81|1102.01|12
1652834460000|2022-05-18 00:41:00|1120.13|1102.33|1118.16|1100.36|1120.19|1102.39|1118.16|1100.36|25
1652834470000|2022-05-18 00:41:10|1118.14|1100.34|1117.55|1099.75|1118.14|1100.34|1117.52|1099.72|13
1652834480000|2022-05-18 00:41:20|1117.52|1099.72|1116.33|1098.53|1117.52|1099.72|1116.33|1098.53|15
1652834490000|2022-05-18 00:41:30|1116.3|1098.5|1116.48|1098.68|1116.51|1098.71|1116.2|1098.4|14
1652834500000|2022-05-18 00:41:40|1116.47|1098.67|1116.73|1098.93|1116.89|1099.09|1116.44|1098.64|18
1652834510000|2022-05-18 00:41:50|1116.57|1098.77|1116.01|1098.21|1116.57|1098.77|1116.01|1098.21|6
1652834520000|2022-05-18 00:42:00|1115.82|1098.02|1116.01|1098.21|1116.01|1098.21|1115.82|1098.02|3
1652834530000|2022-05-18 00:42:10|1116.29|1098.49|1116.76|1098.96|1116.79|1098.99|1116.29|1098.49|10
1652834540000|2022-05-18 00:42:20|1116.67|1098.87|1116.74|1098.94|1116.77|1098.97|1116.67|1098.87|5
1652834550000|2022-05-18 00:42:30|1116.62|1098.82|1116.01|1098.21|1116.62|1098.82|1116.01|1098.21|9
1652834560000|2022-05-18 00:42:40|1116.3|1098.5|1116.33|1098.53|1116.35|1098.55|1116.01|1098.21|6
1652834570000|2022-05-18 00:42:50|1116.31|1098.51|1116.01|1098.21|1116.31|1098.51|1116.01|1098.21|12
1652834580000|2022-05-18 00:43:00|1116.3|1098.5|1116.01|1098.21|1116.31|1098.51|1116.01|1098.21|6
1652834590000|2022-05-18 00:43:10|1116.04|1098.24|1116.38|1098.58|1116.38|1098.58|1116.04|1098.24|5
1652834600000|2022-05-18 00:43:20|1116.22|1098.42|1116.01|1098.21|1116.22|1098.42|1116.01|1098.21|2
1652834620000|2022-05-18 00:43:40|1116.35|1098.55|1116.01|1098.21|1116.35|1098.55|1116.01|1098.21|5
1652834640000|2022-05-18 00:44:00|1116.13|1098.33|1116.87|1099.07|1116.87|1099.07|1116.13|1098.33|13
1652834650000|2022-05-18 00:44:10|1116.84|1099.04|1116.01|1098.21|1116.84|1099.04|1116.01|1098.21|10
1652834660000|2022-05-18 00:44:20|1116.29|1098.49|1116.29|1098.49|1116.29|1098.49|1116.01|1098.21|3
1652834670000|2022-05-18 00:44:30|1116.01|1098.21|1116.58|1098.78|1116.58|1098.78|1116.01|1098.21|7
1652834680000|2022-05-18 00:44:40|1116.67|1098.87|1116.87|1099.07|1116.91|1099.11|1116.67|1098.87|13
1652834690000|2022-05-18 00:44:50|1116.84|1099.04|1116.81|1099.01|1116.86|1099.06|1116.8|1099|8
1652834700000|2022-05-18 00:45:00|1116.82|1099.02|1116.97|1099.17|1117.02|1099.22|1116.82|1099.02|11
1652834710000|2022-05-18 00:45:10|1116.86|1099.06|1116.77|1098.97|1116.86|1099.06|1116.01|1098.21|18
1652834720000|2022-05-18 00:45:20|1116.79|1098.99|1116.99|1099.19|1117.09|1099.29|1116.54|1098.74|22
1652834730000|2022-05-18 00:45:30|1117|1099.2|1117.04|1099.24|1117.05|1099.25|1116.88|1099.08|10
1652834740000|2022-05-18 00:45:40|1116.94|1099.14|1116.73|1098.93|1116.95|1099.15|1116.63|1098.83|8
1652834750000|2022-05-18 00:45:50|1116.63|1098.83|1116.69|1098.89|1116.69|1098.89|1116.51|1098.71|13
1652834760000|2022-05-18 00:46:00|1116.73|1098.93|1116.53|1098.73|1116.73|1098.93|1116.49|1098.69|10
1652834770000|2022-05-18 00:46:10|1116.41|1098.61|1116.36|1098.56|1116.48|1098.68|1116.29|1098.49|8
1652834780000|2022-05-18 00:46:20|1116.35|1098.55|1116.01|1098.21|1116.35|1098.55|1116.01|1098.21|2
1652834790000|2022-05-18 00:46:30|1116.13|1098.33|1116.13|1098.33|1116.13|1098.33|1116.13|1098.33|1
1652834800000|2022-05-18 00:46:40|1116.27|1098.47|1116.01|1098.21|1116.32|1098.52|1116.01|1098.21|8
1652834810000|2022-05-18 00:46:50|1116.17|1098.37|1116.01|1098.21|1116.17|1098.37|1116.01|1098.21|2
1652834840000|2022-05-18 00:47:20|1115.65|1097.85|1115.15|1097.35|1115.65|1097.85|1115.15|1097.35|6
1652834850000|2022-05-18 00:47:30|1115.41|1097.61|1114.55|1096.75|1115.41|1097.61|1114.27|1096.47|22
1652834860000|2022-05-18 00:47:40|1114.56|1096.76|1114.34|1096.54|1114.57|1096.77|1114.26|1096.46|13
1652834870000|2022-05-18 00:47:50|1114.31|1096.51|1114.04|1096.24|1114.55|1096.75|1114.04|1096.24|13
1652834880000|2022-05-18 00:48:00|1114.35|1096.55|1114.4|1096.6|1114.4|1096.6|1114.04|1096.24|9
1652834890000|2022-05-18 00:48:10|1114.1|1096.3|1114.37|1096.57|1114.37|1096.57|1114.06|1096.26|5
1652834900000|2022-05-18 00:48:20|1114.06|1096.26|1113.17|1095.37|1114.37|1096.57|1113.17|1095.37|13
1652834910000|2022-05-18 00:48:30|1113.5|1095.7|1113.59|1095.79|1113.68|1095.88|1113.17|1095.37|13
1652834920000|2022-05-18 00:48:40|1113.57|1095.77|1112.41|1094.61|1113.57|1095.77|1112.41|1094.61|8
1652834930000|2022-05-18 00:48:50|1112.36|1094.56|1112.37|1094.57|1112.39|1094.59|1112.01|1094.21|10
1652834940000|2022-05-18 00:49:00|1112.4|1094.6|1113.32|1095.52|1113.58|1095.78|1112.4|1094.6|21
1652834950000|2022-05-18 00:49:10|1113.34|1095.54|1113.14|1095.34|1113.56|1095.76|1113.14|1095.34|20
1652834960000|2022-05-18 00:49:20|1113.11|1095.31|1113.24|1095.44|1113.25|1095.45|1113|1095.2|11
1652834970000|2022-05-18 00:49:30|1112.92|1095.12|1113.97|1096.17|1113.97|1096.17|1112.92|1095.12|8
1652834980000|2022-05-18 00:49:40|1114.01|1096.21|1114.11|1096.31|1114.11|1096.31|1113.93|1096.13|12
1652834990000|2022-05-18 00:49:50|1114.13|1096.33|1114.14|1096.34|1114.18|1096.38|1114.03|1096.23|14
1652835000000|2022-05-18 00:50:00|1114.12|1096.32|1114.32|1096.52|1114.32|1096.52|1113.98|1096.18|13
1652835010000|2022-05-18 00:50:10|1114.43|1096.63|1115.23|1097.43|1115.23|1097.43|1114.43|1096.63|8
1652835020000|2022-05-18 00:50:20|1115.5|1097.7|1115.74|1097.94|1115.74|1097.94|1115.5|1097.7|7
1652835030000|2022-05-18 00:50:30|1115.71|1097.91|1114.71|1096.91|1115.71|1097.91|1114.47|1096.67|19
1652835040000|2022-05-18 00:50:40|1114.88|1097.08|1115.1|1097.3|1115.11|1097.31|1114.88|1097.08|13
1652835050000|2022-05-18 00:50:50|1115.11|1097.31|1115|1097.2|1115.11|1097.31|1115|1097.2|7
1652835060000|2022-05-18 00:51:00|1115.01|1097.21|1115.31|1097.51|1115.31|1097.51|1114.72|1096.92|12
1652835070000|2022-05-18 00:51:10|1115.32|1097.52|1115.76|1097.96|1116.15|1098.35|1115.32|1097.52|20
1652835080000|2022-05-18 00:51:20|1115.96|1098.16|1115.75|1097.95|1116.06|1098.26|1115.72|1097.92|25
1652835090000|2022-05-18 00:51:30|1115.87|1098.07|1115.17|1097.37|1115.9|1098.1|1114.93|1097.13|19
1652835100000|2022-05-18 00:51:40|1115.18|1097.38|1114.18|1096.38|1115.18|1097.38|1114.18|1096.38|19
1652835110000|2022-05-18 00:51:50|1114.1|1096.3|1112.94|1095.14|1114.13|1096.33|1112.94|1095.14|26
1652835120000|2022-05-18 00:52:00|1112.97|1095.17|1114.09|1096.29|1114.09|1096.29|1112.88|1095.08|24
1652835130000|2022-05-18 00:52:10|1114.04|1096.24|1114.07|1096.27|1114.09|1096.29|1113.84|1096.04|16
1652835140000|2022-05-18 00:52:20|1114.09|1096.29|1114|1096.2|1114.1|1096.3|1113.85|1096.05|13
1652835150000|2022-05-18 00:52:30|1114.09|1096.29|1114.45|1096.65|1114.51|1096.71|1113.94|1096.14|16
1652835160000|2022-05-18 00:52:40|1114.48|1096.68|1114.03|1096.23|1114.48|1096.68|1113.79|1095.99|18
1652835170000|2022-05-18 00:52:50|1114.09|1096.29|1114.08|1096.28|1114.09|1096.29|1114.02|1096.22|14
1652835180000|2022-05-18 00:53:00|1113.94|1096.14|1114.19|1096.39|1114.97|1097.17|1113.94|1096.14|25
1652835190000|2022-05-18 00:53:10|1113.91|1096.11|1114.33|1096.53|1114.33|1096.53|1113.91|1096.11|7
1652835200000|2022-05-18 00:53:20|1114.37|1096.57|1115.06|1097.26|1115.06|1097.26|1114.33|1096.53|14
1652835210000|2022-05-18 00:53:30|1115.07|1097.27|1115.14|1097.34|1115.14|1097.34|1115.02|1097.22|11
1652835220000|2022-05-18 00:53:40|1115.04|1097.24|1115.14|1097.34|1115.14|1097.34|1114.82|1097.02|9
1652835230000|2022-05-18 00:53:50|1114.85|1097.05|1114.35|1096.55|1114.85|1097.05|1114.29|1096.49|17
1652835240000|2022-05-18 00:54:00|1114.38|1096.58|1114.93|1097.13|1114.98|1097.18|1114.38|1096.58|25
1652835250000|2022-05-18 00:54:10|1114.94|1097.14|1115.14|1097.34|1115.14|1097.34|1114.83|1097.03|8
1652835260000|2022-05-18 00:54:20|1115.02|1097.22|1114.9|1097.1|1115.05|1097.25|1114.71|1096.91|11
1652835270000|2022-05-18 00:54:30|1114.89|1097.09|1114.39|1096.59|1114.97|1097.17|1114.39|1096.59|15
1652835280000|2022-05-18 00:54:40|1114.36|1096.56|1113.99|1096.19|1114.36|1096.56|1113.99|1096.19|8
1652835290000|2022-05-18 00:54:50|1114.08|1096.28|1114.18|1096.38|1114.18|1096.38|1114.08|1096.28|4
1652835300000|2022-05-18 00:55:00|1114.17|1096.37|1114.58|1096.78|1114.63|1096.83|1113.99|1096.19|15
1652835310000|2022-05-18 00:55:10|1114.61|1096.81|1114.88|1097.08|1115.08|1097.28|1114.61|1096.81|11
1652835320000|2022-05-18 00:55:20|1114.94|1097.14|1114.58|1096.78|1114.94|1097.14|1114.58|1096.78|8
1652835330000|2022-05-18 00:55:30|1114.59|1096.79|1114.52|1096.72|1114.64|1096.84|1114.47|1096.67|17
1652835340000|2022-05-18 00:55:40|1114.51|1096.71|1114.99|1097.19|1115|1097.2|1114.51|1096.71|14
1652835350000|2022-05-18 00:55:50|1115.03|1097.23|1114.42|1096.62|1115.06|1097.26|1114.4|1096.6|12
1652835360000|2022-05-18 00:56:00|1114.4|1096.6|1114.99|1097.19|1114.99|1097.19|1114.21|1096.41|19
1652835370000|2022-05-18 00:56:10|1115.03|1097.23|1114.77|1096.97|1115.03|1097.23|1114.77|1096.97|11
1652835380000|2022-05-18 00:56:20|1114.78|1096.98|1114.93|1097.13|1114.96|1097.16|1114.78|1096.98|10
1652835390000|2022-05-18 00:56:30|1114.94|1097.14|1114.73|1096.93|1114.94|1097.14|1114.37|1096.57|15
1652835400000|2022-05-18 00:56:40|1114.76|1096.96|1114.49|1096.69|1115|1097.2|1114.49|1096.69|16
1652835410000|2022-05-18 00:56:50|1114.37|1096.57|1114.72|1096.92|1114.72|1096.92|1114.26|1096.46|11
1652835420000|2022-05-18 00:57:00|1114.75|1096.95|1114.96|1097.16|1114.97|1097.17|1114.74|1096.94|15
1652835430000|2022-05-18 00:57:10|1114.99|1097.19|1114.83|1097.03|1115.01|1097.21|1114.8|1097|13
1652835440000|2022-05-18 00:57:20|1114.85|1097.05|1114.9|1097.1|1114.92|1097.12|1114.8|1097|15
1652835450000|2022-05-18 00:57:30|1114.8|1097|1114.71|1096.91|1114.8|1097|1114.71|1096.91|3
1652835460000|2022-05-18 00:57:40|1114.3|1096.5|1114.19|1096.39|1114.3|1096.5|1114.04|1096.24|3
1652835470000|2022-05-18 00:57:50|1114.04|1096.24|1114.3|1096.5|1114.33|1096.53|1114.04|1096.24|4
1652835480000|2022-05-18 00:58:00|1114.04|1096.24|1114.71|1096.91|1114.89|1097.09|1114.04|1096.24|15
1652835490000|2022-05-18 00:58:10|1114.69|1096.89|1114.44|1096.64|1114.88|1097.08|1114.44|1096.64|17
1652835500000|2022-05-18 00:58:20|1114.49|1096.69|1114.53|1096.73|1114.55|1096.75|1114.49|1096.69|6
1652835510000|2022-05-18 00:58:30|1114.44|1096.64|1114.68|1096.88|1114.68|1096.88|1114.44|1096.64|12
1652835520000|2022-05-18 00:58:40|1114.71|1096.91|1114.61|1096.81|1114.71|1096.91|1114.55|1096.75|8
1652835530000|2022-05-18 00:58:50|1114.58|1096.78|1114.44|1096.64|1114.61|1096.81|1114.44|1096.64|10
1652835540000|2022-05-18 00:59:00|1114.11|1096.31|1114.46|1096.66|1114.53|1096.73|1114.11|1096.31|4
1652835550000|2022-05-18 00:59:10|1114.58|1096.78|1114.44|1096.64|1114.58|1096.78|1114.17|1096.37|10
1652835560000|2022-05-18 00:59:20|1114.17|1096.37|1114.11|1096.31|1114.44|1096.64|1114.11|1096.31|8
1652835570000|2022-05-18 00:59:30|1114.04|1096.24|1113.31|1095.51|1114.04|1096.24|1113.31|1095.51|17
1652835580000|2022-05-18 00:59:40|1113.33|1095.53|1113.12|1095.32|1113.33|1095.53|1112.9|1095.1|17
1652835590000|2022-05-18 00:59:50|1112.91|1095.11|1112.97|1095.17|1113.11|1095.31|1112.81|1095.01|13
1652835600000|2022-05-18 01:00:00|1113.07|1095.27|1113.3|1095.5|1113.37|1095.57|1113.07|1095.27|19
1652835610000|2022-05-18 01:00:10|1113.27|1095.47|1113.27|1095.47|1113.29|1095.49|1113.24|1095.44|4
1652835620000|2022-05-18 01:00:20|1113.02|1095.22|1112.4|1094.6|1113.02|1095.22|1112.4|1094.6|12
1652835630000|2022-05-18 01:00:30|1112.42|1094.62|1112.27|1094.47|1112.75|1094.95|1112.25|1094.45|19
1652835640000|2022-05-18 01:00:40|1112.25|1094.45|1111.6|1093.8|1112.25|1094.45|1111.6|1093.8|6
1652835650000|2022-05-18 01:00:50|1111.32|1093.52|1110.97|1093.17|1111.32|1093.52|1110.97|1093.17|4
1652835660000|2022-05-18 01:01:00|1110.47|1092.67|1110.97|1093.17|1110.97|1093.17|1110.47|1092.67|2
1652835670000|2022-05-18 01:01:10|1110.47|1092.67|1108.78|1090.98|1110.97|1093.17|1108.78|1090.98|17
1652835680000|2022-05-18 01:01:20|1108.77|1090.97|1108.67|1090.87|1108.77|1090.97|1108.67|1090.87|5
1652835690000|2022-05-18 01:01:30|1108.29|1090.49|1108.22|1090.42|1108.29|1090.49|1107.67|1089.87|15
1652835700000|2022-05-18 01:01:40|1108.21|1090.41|1108.7|1090.9|1108.96|1091.16|1108.19|1090.39|19
1652835710000|2022-05-18 01:01:50|1108.72|1090.92|1108.14|1090.34|1108.72|1090.92|1107.97|1090.17|17
1652835720000|2022-05-18 01:02:00|1108.21|1090.41|1108.96|1091.16|1108.96|1091.16|1108.13|1090.33|16
1652835730000|2022-05-18 01:02:10|1108.98|1091.18|1109.66|1091.86|1109.66|1091.86|1108.96|1091.16|10
1652835740000|2022-05-18 01:02:20|1109.68|1091.88|1108.21|1090.41|1109.68|1091.88|1107.94|1090.14|21
1652835750000|2022-05-18 01:02:30|1108.22|1090.42|1108.56|1090.76|1109.63|1091.83|1108.22|1090.42|28
1652835760000|2022-05-18 01:02:40|1108.58|1090.78|1109.01|1091.21|1109.07|1091.27|1108.35|1090.55|17
1652835770000|2022-05-18 01:02:50|1109.02|1091.22|1108.98|1091.18|1109.06|1091.26|1108.42|1090.62|22
1652835780000|2022-05-18 01:03:00|1109.06|1091.26|1109.64|1091.84|1109.76|1091.96|1108.98|1091.18|24
1652835790000|2022-05-18 01:03:10|1109.66|1091.86|1110.28|1092.48|1110.51|1092.71|1109.66|1091.86|20
1652835800000|2022-05-18 01:03:20|1110.27|1092.47|1109.47|1091.67|1110.27|1092.47|1109.47|1091.67|7
1652835810000|2022-05-18 01:03:30|1109.32|1091.52|1109.71|1091.91|1109.73|1091.93|1109.29|1091.49|11
1652835820000|2022-05-18 01:03:40|1109.72|1091.92|1109.18|1091.38|1109.81|1092.01|1109.16|1091.36|19
1652835830000|2022-05-18 01:03:50|1109.19|1091.39|1109.82|1092.02|1109.84|1092.04|1109.19|1091.39|13
1652835840000|2022-05-18 01:04:00|1109.86|1092.06|1109.71|1091.91|1109.86|1092.06|1109.65|1091.85|13
1652835850000|2022-05-18 01:04:10|1109.75|1091.95|1109.75|1091.95|1109.75|1091.95|1109.75|1091.95|1
1652835860000|2022-05-18 01:04:20|1109.76|1091.96|1109.7|1091.9|1109.86|1092.06|1109.68|1091.88|15
1652835870000|2022-05-18 01:04:30|1109.74|1091.94|1109.75|1091.95|1109.8|1092|1109.72|1091.92|9
1652835880000|2022-05-18 01:04:40|1109.78|1091.98|1109.72|1091.92|1109.78|1091.98|1109.72|1091.92|4
1652835890000|2022-05-18 01:04:50|1109.68|1091.88|1109.5|1091.7|1109.68|1091.88|1109.18|1091.38|8
1652835900000|2022-05-18 01:05:00|1109.18|1091.38|1109.72|1091.92|1109.72|1091.92|1109.18|1091.38|16
1652835910000|2022-05-18 01:05:10|1109.77|1091.97|1109.49|1091.69|1109.77|1091.97|1109.49|1091.69|5
1652835920000|2022-05-18 01:05:20|1109.18|1091.38|1108.94|1091.14|1109.49|1091.69|1108.94|1091.14|4
1652835930000|2022-05-18 01:05:30|1109.17|1091.37|1109.5|1091.7|1109.56|1091.76|1109.17|1091.37|8
1652835940000|2022-05-18 01:05:40|1109.51|1091.71|1109.34|1091.54|1109.53|1091.73|1108.99|1091.19|11
1652835950000|2022-05-18 01:05:50|1109.38|1091.58|1108.94|1091.14|1109.38|1091.58|1108.94|1091.14|4
1652835960000|2022-05-18 01:06:00|1108.96|1091.16|1108.94|1091.14|1108.98|1091.18|1108.94|1091.14|5
1652835980000|2022-05-18 01:06:20|1108.46|1090.66|1107.8|1090|1108.46|1090.66|1107.69|1089.89|14
1652835990000|2022-05-18 01:06:30|1107.81|1090.01|1107.66|1089.86|1107.86|1090.06|1107.66|1089.86|6
1652836000000|2022-05-18 01:06:40|1107.63|1089.83|1107.69|1089.89|1107.78|1089.98|1107.59|1089.79|23
1652836010000|2022-05-18 01:06:50|1107.68|1089.88|1107.11|1089.31|1107.72|1089.92|1107.11|1089.31|14
1652836020000|2022-05-18 01:07:00|1106.77|1088.97|1106.83|1089.03|1106.83|1089.03|1106.65|1088.85|14
1652836030000|2022-05-18 01:07:10|1106.8|1089|1105.75|1087.95|1106.8|1089|1105.25|1087.45|21
1652836040000|2022-05-18 01:07:20|1105.89|1088.09|1105.64|1087.84|1105.91|1088.11|1105.64|1087.84|10
1652836050000|2022-05-18 01:07:30|1105.62|1087.82|1104.66|1086.86|1105.62|1087.82|1104.66|1086.86|12
1652836060000|2022-05-18 01:07:40|1104.69|1086.89|1104.51|1086.71|1104.69|1086.89|1104.5|1086.7|12
1652836070000|2022-05-18 01:07:50|1104.5|1086.7|1102.66|1084.86|1104.5|1086.7|1102.63|1084.83|16
1652836080000|2022-05-18 01:08:00|1102.51|1084.71|1103.17|1085.37|1103.19|1085.39|1102.38|1084.58|27
1652836090000|2022-05-18 01:08:10|1103.06|1085.26|1103.4|1085.6|1103.4|1085.6|1102.49|1084.69|20
1652836100000|2022-05-18 01:08:20|1103.43|1085.63|1103.62|1085.82|1103.62|1085.82|1103.19|1085.39|21
1652836110000|2022-05-18 01:08:30|1103.63|1085.83|1103.82|1086.02|1103.82|1086.02|1103.63|1085.83|3
1652836120000|2022-05-18 01:08:40|1104.2|1086.4|1104.61|1086.81|1104.68|1086.88|1104.2|1086.4|12
1652836130000|2022-05-18 01:08:50|1104.62|1086.82|1104.48|1086.68|1104.96|1087.16|1104.48|1086.68|16
1652836140000|2022-05-18 01:09:00|1104.13|1086.33|1104.48|1086.68|1104.48|1086.68|1104.13|1086.33|2
1652836150000|2022-05-18 01:09:10|1104.13|1086.33|1104.96|1087.16|1104.96|1087.16|1104.13|1086.33|7
1652836160000|2022-05-18 01:09:20|1105|1087.2|1104.58|1086.78|1105.04|1087.24|1104.58|1086.78|7
1652836170000|2022-05-18 01:09:30|1104.64|1086.84|1104.79|1086.99|1104.79|1086.99|1104.64|1086.84|8
1652836180000|2022-05-18 01:09:40|1104.8|1087|1105.16|1087.36|1105.16|1087.36|1104.8|1087|13
1652836190000|2022-05-18 01:09:50|1104.89|1087.09|1104.53|1086.73|1104.89|1087.09|1104.53|1086.73|8
1652836200000|2022-05-18 01:10:00|1104.76|1086.96|1105.16|1087.36|1105.16|1087.36|1104.76|1086.96|15
1652836210000|2022-05-18 01:10:10|1104.92|1087.12|1105.5|1087.7|1105.5|1087.7|1104.92|1087.12|16
1652836220000|2022-05-18 01:10:20|1105.51|1087.71|1105.36|1087.56|1105.53|1087.73|1105.28|1087.48|10
1652836230000|2022-05-18 01:10:30|1105.37|1087.57|1104.13|1086.33|1105.41|1087.61|1104.13|1086.33|9
1652836240000|2022-05-18 01:10:40|1104.46|1086.66|1104.53|1086.73|1104.54|1086.74|1104.13|1086.33|11
1652836250000|2022-05-18 01:10:50|1104.54|1086.74|1104.91|1087.11|1104.91|1087.11|1104.54|1086.74|9
1652836260000|2022-05-18 01:11:00|1104.92|1087.12|1104.73|1086.93|1105.41|1087.61|1104.71|1086.91|17
1652836270000|2022-05-18 01:11:10|1104.74|1086.94|1104.73|1086.93|1104.83|1087.03|1104.62|1086.82|18
1652836280000|2022-05-18 01:11:20|1104.7|1086.9|1104.13|1086.33|1104.7|1086.9|1104.13|1086.33|7
1652836290000|2022-05-18 01:11:30|1104.37|1086.57|1104.48|1086.68|1104.48|1086.68|1104.13|1086.33|8
1652836300000|2022-05-18 01:11:40|1104.47|1086.67|1104.48|1086.68|1104.48|1086.68|1104.13|1086.33|12
1652836310000|2022-05-18 01:11:50|1104.13|1086.33|1104.48|1086.68|1104.48|1086.68|1104.13|1086.33|2
1652836320000|2022-05-18 01:12:00|1104.13|1086.33|1104.48|1086.68|1104.48|1086.68|1104.13|1086.33|6
1652836330000|2022-05-18 01:12:10|1104.59|1086.79|1104.85|1087.05|1104.89|1087.09|1104.59|1086.79|10
1652836340000|2022-05-18 01:12:20|1104.71|1086.91|1104.13|1086.33|1104.71|1086.91|1104.13|1086.33|8
1652836350000|2022-05-18 01:12:30|1103.43|1085.63|1103.53|1085.73|1103.53|1085.73|1103.43|1085.63|5
1652836360000|2022-05-18 01:12:40|1103.54|1085.74|1104.12|1086.32|1104.21|1086.41|1103.54|1085.74|11
1652836370000|2022-05-18 01:12:50|1104.15|1086.35|1103.53|1085.73|1104.18|1086.38|1103.53|1085.73|12
1652836380000|2022-05-18 01:13:00|1103.54|1085.74|1103.54|1085.74|1103.54|1085.74|1103.44|1085.64|14
1652836390000|2022-05-18 01:13:10|1103.83|1086.03|1103.41|1085.61|1104.23|1086.43|1103.31|1085.51|22
1652836400000|2022-05-18 01:13:20|1103.42|1085.62|1103.68|1085.88|1103.69|1085.89|1103.42|1085.62|9
1652836410000|2022-05-18 01:13:30|1103.7|1085.9|1104.33|1086.53|1104.35|1086.55|1103.7|1085.9|17
1652836420000|2022-05-18 01:13:40|1104.18|1086.38|1104.17|1086.37|1104.31|1086.51|1104.13|1086.33|13
1652836430000|2022-05-18 01:13:50|1104.18|1086.38|1104.44|1086.64|1104.44|1086.64|1104.15|1086.35|11
1652836440000|2022-05-18 01:14:00|1104.67|1086.87|1104.8|1087|1104.8|1087|1104.67|1086.87|7
1652836450000|2022-05-18 01:14:10|1105.06|1087.26|1105.22|1087.42|1105.22|1087.42|1105.06|1087.26|4
1652836460000|2022-05-18 01:14:20|1105.06|1087.26|1105.22|1087.42|1105.22|1087.42|1104.82|1087.02|9
1652836470000|2022-05-18 01:14:30|1105.56|1087.76|1106.5|1088.7|1106.5|1088.7|1105.56|1087.76|10
1652836480000|2022-05-18 01:14:40|1106.35|1088.55|1105.74|1087.94|1106.38|1088.58|1105.64|1087.84|16
1652836490000|2022-05-18 01:14:50|1105.73|1087.93|1105.44|1087.64|1105.73|1087.93|1105.06|1087.26|14
1652836500000|2022-05-18 01:15:00|1105.41|1087.61|1105.44|1087.64|1105.45|1087.65|1105.38|1087.58|8
1652836510000|2022-05-18 01:15:10|1105.57|1087.77|1106.5|1088.7|1106.5|1088.7|1105.57|1087.77|17
1652836520000|2022-05-18 01:15:20|1106.7|1088.9|1106.96|1089.16|1106.96|1089.16|1106.7|1088.9|3
1652836530000|2022-05-18 01:15:30|1107.31|1089.51|1107.59|1089.79|1107.75|1089.95|1107.31|1089.51|6
1652836560000|2022-05-18 01:16:00|1107.53|1089.73|1106.82|1089.02|1107.53|1089.73|1106.79|1088.99|13
1652836570000|2022-05-18 01:16:10|1106.72|1088.92|1105.78|1087.98|1106.75|1088.95|1105.75|1087.95|16
1652836580000|2022-05-18 01:16:20|1105.8|1088|1106.48|1088.68|1106.48|1088.68|1105.8|1088|6
1652836590000|2022-05-18 01:16:30|1106.49|1088.69|1106.78|1088.98|1106.78|1088.98|1106.49|1088.69|9
1652836600000|2022-05-18 01:16:40|1106.8|1089|1106.35|1088.55|1106.8|1089|1106.28|1088.48|13
1652836610000|2022-05-18 01:16:50|1106.36|1088.56|1106.62|1088.82|1106.63|1088.83|1106.34|1088.54|8
1652836620000|2022-05-18 01:17:00|1106.63|1088.83|1106.63|1088.83|1106.63|1088.83|1106.23|1088.43|7
1652836630000|2022-05-18 01:17:10|1106.23|1088.43|1105.79|1087.99|1106.63|1088.83|1105.74|1087.94|10
1652836640000|2022-05-18 01:17:20|1105.77|1087.97|1105.69|1087.89|1105.77|1087.97|1105.69|1087.89|4
1652836650000|2022-05-18 01:17:30|1105.72|1087.92|1105.84|1088.04|1105.9|1088.1|1105.72|1087.92|10
1652836660000|2022-05-18 01:17:40|1105.79|1087.99|1105.81|1088.01|1105.81|1088.01|1105.79|1087.99|2
1652836670000|2022-05-18 01:17:50|1105.84|1088.04|1105.75|1087.95|1105.86|1088.06|1105.29|1087.49|8
1652836680000|2022-05-18 01:18:00|1105.29|1087.49|1105.87|1088.07|1105.87|1088.07|1105.29|1087.49|7
1652836690000|2022-05-18 01:18:10|1105.9|1088.1|1105.9|1088.1|1105.9|1088.1|1105.9|1088.1|1
1652836740000|2022-05-18 01:19:00|1106.19|1088.39|1106.47|1088.67|1106.91|1089.11|1106.19|1088.39|13
1652836750000|2022-05-18 01:19:10|1106.5|1088.7|1106.5|1088.7|1106.5|1088.7|1106.39|1088.59|10
1652836760000|2022-05-18 01:19:20|1106.69|1088.89|1106.91|1089.11|1106.91|1089.11|1106.69|1088.89|15
1652836770000|2022-05-18 01:19:30|1106.78|1088.98|1106.91|1089.11|1106.91|1089.11|1106.78|1088.98|2
1652836780000|2022-05-18 01:19:40|1106.85|1089.05|1106.91|1089.11|1106.91|1089.11|1106.85|1089.05|2
1652836820000|2022-05-18 01:20:20|1106.98|1089.18|1108.85|1091.05|1108.85|1091.05|1106.98|1089.18|13
1652836830000|2022-05-18 01:20:30|1108.92|1091.12|1108.86|1091.06|1109.02|1091.22|1108.82|1091.02|8
1652836840000|2022-05-18 01:20:40|1108.88|1091.08|1108.83|1091.03|1108.95|1091.15|1108.83|1091.03|16
1652836850000|2022-05-18 01:20:50|1108.8|1091|1107.43|1089.63|1108.8|1091|1107.32|1089.52|15
1652836860000|2022-05-18 01:21:00|1107.39|1089.59|1107.47|1089.67|1107.47|1089.67|1107.17|1089.37|12
1652836870000|2022-05-18 01:21:10|1107.49|1089.69|1107.97|1090.17|1108.04|1090.24|1107.49|1089.69|13
1652836880000|2022-05-18 01:21:20|1107.81|1090.01|1107.8|1090|1107.97|1090.17|1107.74|1089.94|20
1652836890000|2022-05-18 01:21:30|1107.74|1089.94|1107.81|1090.01|1107.81|1090.01|1107.74|1089.94|6
1652836900000|2022-05-18 01:21:40|1107.84|1090.04|1107.8|1090|1108.01|1090.21|1107.8|1090|9
1652836910000|2022-05-18 01:21:50|1107.74|1089.94|1107.54|1089.74|1107.81|1090.01|1107.54|1089.74|7
1652836920000|2022-05-18 01:22:00|1107.48|1089.68|1107.3|1089.5|1107.48|1089.68|1107.09|1089.29|13
1652836930000|2022-05-18 01:22:10|1106.99|1089.19|1106.86|1089.06|1106.99|1089.19|1106.85|1089.05|6
1652836940000|2022-05-18 01:22:20|1106.85|1089.05|1107.12|1089.32|1107.14|1089.34|1106.85|1089.05|12
1652836950000|2022-05-18 01:22:30|1106.92|1089.12|1107.51|1089.71|1107.52|1089.72|1106.92|1089.12|10
1652836960000|2022-05-18 01:22:40|1107.5|1089.7|1106.91|1089.11|1107.5|1089.7|1106.91|1089.11|8
1652836990000|2022-05-18 01:23:10|1106.96|1089.16|1107.21|1089.41|1107.24|1089.44|1106.96|1089.16|6
1652837000000|2022-05-18 01:23:20|1107.22|1089.42|1106.91|1089.11|1107.22|1089.42|1106.91|1089.11|8
1652837010000|2022-05-18 01:23:30|1106.41|1088.61|1106.91|1089.11|1106.91|1089.11|1106.41|1088.61|2
1652837020000|2022-05-18 01:23:40|1106.41|1088.61|1106.91|1089.11|1106.91|1089.11|1106.41|1088.61|2
1652837040000|2022-05-18 01:24:00|1105.86|1088.06|1105.56|1087.76|1106.23|1088.43|1105.25|1087.45|20
1652837050000|2022-05-18 01:24:10|1105.55|1087.75|1104.67|1086.87|1105.55|1087.75|1104.67|1086.87|14
1652837060000|2022-05-18 01:24:20|1104.7|1086.9|1104.26|1086.46|1104.7|1086.9|1104.26|1086.46|13
1652837070000|2022-05-18 01:24:30|1104.27|1086.47|1104.04|1086.24|1104.27|1086.47|1104.04|1086.24|9
1652837080000|2022-05-18 01:24:40|1104.01|1086.21|1104.05|1086.25|1104.11|1086.31|1103.98|1086.18|14
1652837090000|2022-05-18 01:24:50|1104.03|1086.23|1104.1|1086.3|1104.65|1086.85|1104.03|1086.23|19
1652837100000|2022-05-18 01:25:00|1104.09|1086.29|1104.47|1086.67|1104.76|1086.96|1104.09|1086.29|19
1652837110000|2022-05-18 01:25:10|1104.46|1086.66|1103.85|1086.05|1104.46|1086.66|1103.85|1086.05|12
1652837140000|2022-05-18 01:25:40|1103.86|1086.06|1103.85|1086.05|1103.86|1086.06|1103.85|1086.05|4
1652837160000|2022-05-18 01:26:00|1103.86|1086.06|1103.85|1086.05|1104.16|1086.36|1103.85|1086.05|7
1652837170000|2022-05-18 01:26:10|1103.37|1085.57|1101.99|1084.19|1103.37|1085.57|1101.99|1084.19|11
1652837180000|2022-05-18 01:26:20|1101.89|1084.09|1100.78|1082.98|1101.89|1084.09|1100.78|1082.98|9
1652837190000|2022-05-18 01:26:30|1100.77|1082.97|1099.57|1081.77|1100.77|1082.97|1099.23|1081.43|15
1652837200000|2022-05-18 01:26:40|1099.67|1081.87|1099.83|1082.03|1099.83|1082.03|1099.67|1081.87|7
1652837210000|2022-05-18 01:26:50|1099.81|1082.01|1099.77|1081.97|1099.81|1082.01|1099.57|1081.77|15
1652837220000|2022-05-18 01:27:00|1099.73|1081.93|1099.65|1081.85|1099.73|1081.93|1099.65|1081.85|5
1652837230000|2022-05-18 01:27:10|1099.66|1081.86|1100.05|1082.25|1100.05|1082.25|1099.66|1081.86|6
1652837240000|2022-05-18 01:27:20|1099.97|1082.17|1100.67|1082.87|1100.67|1082.87|1099.62|1081.82|13
1652837250000|2022-05-18 01:27:30|1100.68|1082.88|1100.72|1082.92|1100.82|1083.02|1100.64|1082.84|9
1652837260000|2022-05-18 01:27:40|1100.82|1083.02|1100.82|1083.02|1100.82|1083.02|1100.72|1082.92|13
1652837270000|2022-05-18 01:27:50|1101.06|1083.26|1101.21|1083.41|1101.21|1083.41|1101.06|1083.26|3
1652837280000|2022-05-18 01:28:00|1101.15|1083.35|1101.11|1083.31|1101.15|1083.35|1101.06|1083.26|5
1652837290000|2022-05-18 01:28:10|1101.15|1083.35|1100.62|1082.82|1101.56|1083.76|1100.62|1082.82|15
1652837300000|2022-05-18 01:28:20|1100.52|1082.72|1100.4|1082.6|1100.8|1083|1100.35|1082.55|18
1652837310000|2022-05-18 01:28:30|1100.39|1082.59|1100.81|1083.01|1100.81|1083.01|1100.37|1082.57|16
1652837320000|2022-05-18 01:28:40|1100.67|1082.87|1100.99|1083.19|1100.99|1083.19|1100.59|1082.79|9
1652837330000|2022-05-18 01:28:50|1101|1083.2|1100.75|1082.95|1101|1083.2|1100.74|1082.94|9
1652837340000|2022-05-18 01:29:00|1100.78|1082.98|1100.85|1083.05|1101.01|1083.21|1100.78|1082.98|11
1652837350000|2022-05-18 01:29:10|1100.35|1082.55|1100.35|1082.55|1100.35|1082.55|1100.35|1082.55|1
1652837360000|2022-05-18 01:29:20|1100.8|1083|1100.35|1082.55|1100.85|1083.05|1100.35|1082.55|3
1652837370000|2022-05-18 01:29:30|1100.31|1082.51|1099.67|1081.87|1100.31|1082.51|1099.23|1081.43|13
1652837380000|2022-05-18 01:29:40|1099.68|1081.88|1098.94|1081.14|1099.68|1081.88|1098.94|1081.14|13
1652837390000|2022-05-18 01:29:50|1098.44|1080.64|1098.94|1081.14|1099.24|1081.44|1098.44|1080.64|6
1652837400000|2022-05-18 01:30:00|1099.14|1081.34|1098.94|1081.14|1099.24|1081.44|1098.44|1080.64|9
1652837410000|2022-05-18 01:30:10|1098.44|1080.64|1098.94|1081.14|1098.94|1081.14|1098.44|1080.64|2
1652837420000|2022-05-18 01:30:20|1098.44|1080.64|1097.9|1080.1|1098.53|1080.73|1097.9|1080.1|6
1652837430000|2022-05-18 01:30:30|1097.4|1079.6|1097.4|1079.6|1097.9|1080.1|1097.4|1079.6|3
1652837440000|2022-05-18 01:30:40|1097.9|1080.1|1097.9|1080.1|1098.32|1080.52|1097.9|1080.1|11
1652837450000|2022-05-18 01:30:50|1097.92|1080.12|1097.94|1080.14|1098.34|1080.54|1097.92|1080.12|9
1652837460000|2022-05-18 01:31:00|1098.22|1080.42|1097.9|1080.1|1098.5|1080.7|1097.9|1080.1|12
1652837470000|2022-05-18 01:31:10|1097.91|1080.11|1098.67|1080.87|1098.67|1080.87|1097.91|1080.11|10
1652837480000|2022-05-18 01:31:20|1098.55|1080.75|1098.92|1081.12|1099|1081.2|1098.55|1080.75|19
1652837490000|2022-05-18 01:31:30|1098.85|1081.05|1098.78|1080.98|1098.85|1081.05|1097.94|1080.14|18
1652837500000|2022-05-18 01:31:40|1098.79|1080.99|1098.92|1081.12|1098.94|1081.14|1098.79|1080.99|6
1652837510000|2022-05-18 01:31:50|1098.93|1081.13|1099.04|1081.24|1099.04|1081.24|1098.86|1081.06|11
1652837520000|2022-05-18 01:32:00|1099.05|1081.25|1099.33|1081.53|1099.33|1081.53|1099.05|1081.25|5
1652837530000|2022-05-18 01:32:10|1099.62|1081.82|1099.33|1081.53|1099.62|1081.82|1099.11|1081.31|5
1652837540000|2022-05-18 01:32:20|1099.11|1081.31|1098.87|1081.07|1099.11|1081.31|1098.85|1081.05|3
1652837550000|2022-05-18 01:32:30|1098.88|1081.08|1099.33|1081.53|1099.33|1081.53|1098.88|1081.08|8
1652837560000|2022-05-18 01:32:40|1099.29|1081.49|1099.23|1081.43|1099.29|1081.49|1098.9|1081.1|11
1652837570000|2022-05-18 01:32:50|1099.24|1081.44|1099.33|1081.53|1099.33|1081.53|1099.24|1081.44|3
1652837580000|2022-05-18 01:33:00|1099.29|1081.49|1099.13|1081.33|1099.29|1081.49|1099.07|1081.27|10
1652837590000|2022-05-18 01:33:10|1099.15|1081.35|1099.07|1081.27|1099.15|1081.35|1098.94|1081.14|6
1652837600000|2022-05-18 01:33:20|1098.86|1081.06|1097.9|1080.1|1098.86|1081.06|1097.9|1080.1|6
1652837620000|2022-05-18 01:33:40|1098.17|1080.37|1098.13|1080.33|1098.19|1080.39|1097.9|1080.1|9
1652837630000|2022-05-18 01:33:50|1098.1|1080.3|1098.35|1080.55|1098.35|1080.55|1097.9|1080.1|13
1652837640000|2022-05-18 01:34:00|1098.31|1080.51|1098.35|1080.55|1098.35|1080.55|1098.24|1080.44|9
1652837650000|2022-05-18 01:34:10|1098.63|1080.83|1099.33|1081.53|1099.33|1081.53|1098.63|1080.83|9
1652837660000|2022-05-18 01:34:20|1099.56|1081.76|1099.92|1082.12|1099.92|1082.12|1099.56|1081.76|6
1652837670000|2022-05-18 01:34:30|1100.61|1082.81|1100.5|1082.7|1100.86|1083.06|1100.47|1082.67|9
1652837680000|2022-05-18 01:34:40|1100.49|1082.69|1100.36|1082.56|1100.72|1082.92|1100.36|1082.56|19
1652837690000|2022-05-18 01:34:50|1100.38|1082.58|1100.36|1082.56|1100.56|1082.76|1100.36|1082.56|11
1652837700000|2022-05-18 01:35:00|1100.37|1082.57|1101.24|1083.44|1101.24|1083.44|1100.37|1082.57|21
1652837710000|2022-05-18 01:35:10|1101.28|1083.48|1100.25|1082.45|1101.32|1083.52|1100.25|1082.45|18
1652837720000|2022-05-18 01:35:20|1100.24|1082.44|1100.05|1082.25|1100.24|1082.44|1099.7|1081.9|20
1652837730000|2022-05-18 01:35:30|1099.81|1082.01|1099.78|1081.98|1100.02|1082.22|1099.4|1081.6|19
1652837740000|2022-05-18 01:35:40|1099.74|1081.94|1099.36|1081.56|1099.88|1082.08|1099.35|1081.55|7
1652837750000|2022-05-18 01:35:50|1099.39|1081.59|1099.98|1082.18|1100.1|1082.3|1099.39|1081.59|13
1652837760000|2022-05-18 01:36:00|1100|1082.2|1099.34|1081.54|1100|1082.2|1099.21|1081.41|14
1652837770000|2022-05-18 01:36:10|1099.37|1081.57|1099.37|1081.57|1099.37|1081.57|1099.37|1081.57|1
1652837780000|2022-05-18 01:36:20|1099.35|1081.55|1099.68|1081.88|1099.68|1081.88|1099.19|1081.39|16
1652837790000|2022-05-18 01:36:30|1099.66|1081.86|1099.27|1081.47|1099.66|1081.86|1099.27|1081.47|5
1652837800000|2022-05-18 01:36:40|1099.3|1081.5|1099.68|1081.88|1099.68|1081.88|1099.3|1081.5|11
1652837810000|2022-05-18 01:36:50|1099.69|1081.89|1099.33|1081.53|1100.02|1082.22|1099.33|1081.53|20
1652837820000|2022-05-18 01:37:00|1099.32|1081.52|1098.54|1080.74|1099.32|1081.52|1098.51|1080.71|21
1652837830000|2022-05-18 01:37:10|1098.53|1080.73|1098.44|1080.64|1098.53|1080.73|1098.43|1080.63|11
1652837840000|2022-05-18 01:37:20|1098.43|1080.63|1097.9|1080.1|1098.43|1080.63|1097.9|1080.1|8
1652837850000|2022-05-18 01:37:30|1098.19|1080.39|1098.47|1080.67|1098.48|1080.68|1098.17|1080.37|11
1652837860000|2022-05-18 01:37:40|1098.4|1080.6|1098.18|1080.38|1098.4|1080.6|1098.04|1080.24|12
1652837870000|2022-05-18 01:37:50|1098.13|1080.33|1098.24|1080.44|1098.52|1080.72|1098.12|1080.32|18
1652837880000|2022-05-18 01:38:00|1098.26|1080.46|1098.97|1081.17|1099.03|1081.23|1098.26|1080.46|21
1652837890000|2022-05-18 01:38:10|1098.93|1081.13|1098.81|1081.01|1098.93|1081.13|1098.39|1080.59|12
1652837900000|2022-05-18 01:38:20|1098.84|1081.04|1098.96|1081.16|1099.08|1081.28|1098.74|1080.94|18
1652837910000|2022-05-18 01:38:30|1098.97|1081.17|1099.07|1081.27|1099.07|1081.27|1098.97|1081.17|9
1652837920000|2022-05-18 01:38:40|1098.98|1081.18|1099.01|1081.21|1099.01|1081.21|1098.98|1081.18|2
1652837930000|2022-05-18 01:38:50|1098.86|1081.06|1098.92|1081.12|1098.95|1081.15|1098.86|1081.06|9
1652837940000|2022-05-18 01:39:00|1098.95|1081.15|1099.05|1081.25|1099.05|1081.25|1098.89|1081.09|14
1652837950000|2022-05-18 01:39:10|1099.08|1081.28|1099.06|1081.26|1099.15|1081.35|1098.97|1081.17|12
1652837960000|2022-05-18 01:39:20|1099.09|1081.29|1099.36|1081.56|1099.36|1081.56|1099.09|1081.29|5
1652837980000|2022-05-18 01:39:40|1099.65|1081.85|1099.85|1082.05|1099.85|1082.05|1099.65|1081.85|7
1652837990000|2022-05-18 01:39:50|1099.86|1082.06|1099.89|1082.09|1099.89|1082.09|1099.86|1082.06|3
1652838000000|2022-05-18 01:40:00|1099.9|1082.1|1099.85|1082.05|1099.9|1082.1|1099.82|1082.02|3
1652838010000|2022-05-18 01:40:10|1099.86|1082.06|1099.84|1082.04|1099.88|1082.08|1099.78|1081.98|13
1652838020000|2022-05-18 01:40:20|1099.78|1081.98|1099.72|1081.92|1099.78|1081.98|1099.4|1081.6|15
1652838030000|2022-05-18 01:40:30|1099.73|1081.93|1099.78|1081.98|1099.79|1081.99|1099.73|1081.93|6
1652838040000|2022-05-18 01:40:40|1099.69|1081.89|1099.41|1081.61|1099.71|1081.91|1099.36|1081.56|12
1652838050000|2022-05-18 01:40:50|1099.43|1081.63|1099.32|1081.52|1099.46|1081.66|1099.3|1081.5|11
1652838060000|2022-05-18 01:41:00|1099.31|1081.51|1099.03|1081.23|1099.31|1081.51|1099.03|1081.23|5
1652838080000|2022-05-18 01:41:20|1098.9|1081.1|1098.9|1081.1|1098.9|1081.1|1098.9|1081.1|1
1652838100000|2022-05-18 01:41:40|1098.92|1081.12|1099.3|1081.5|1099.3|1081.5|1098.92|1081.12|5
1652838110000|2022-05-18 01:41:50|1099.25|1081.45|1099.27|1081.47|1099.31|1081.51|1099.23|1081.43|8
1652838120000|2022-05-18 01:42:00|1099.31|1081.51|1099.29|1081.49|1099.34|1081.54|1099.24|1081.44|7
1652838130000|2022-05-18 01:42:10|1099.3|1081.5|1099.35|1081.55|1099.38|1081.58|1099.03|1081.23|14
1652838140000|2022-05-18 01:42:20|1099.36|1081.56|1099.06|1081.26|1099.37|1081.57|1099.06|1081.26|6
1652838150000|2022-05-18 01:42:30|1099.35|1081.55|1099.35|1081.55|1099.35|1081.55|1099.06|1081.26|5
1652838160000|2022-05-18 01:42:40|1099.06|1081.26|1099.38|1081.58|1099.38|1081.58|1099.06|1081.26|10
1652838170000|2022-05-18 01:42:50|1099.41|1081.61|1099.48|1081.68|1099.48|1081.68|1099.41|1081.61|3
1652838180000|2022-05-18 01:43:00|1099.47|1081.67|1098.98|1081.18|1099.47|1081.67|1098.98|1081.18|7
1652838190000|2022-05-18 01:43:10|1098.92|1081.12|1098.57|1080.77|1098.92|1081.12|1098.07|1080.27|16
1652838200000|2022-05-18 01:43:20|1098.55|1080.75|1097.2|1079.4|1098.55|1080.75|1097.2|1079.4|8
1652838210000|2022-05-18 01:43:30|1097.12|1079.32|1097.39|1079.59|1097.42|1079.62|1096.8|1079|18
1652838220000|2022-05-18 01:43:40|1097.42|1079.62|1097.51|1079.71|1098.06|1080.26|1097.42|1079.62|13
1652838230000|2022-05-18 01:43:50|1097.54|1079.74|1098.77|1080.97|1098.77|1080.97|1097.54|1079.74|28
1652838240000|2022-05-18 01:44:00|1098.75|1080.95|1097.89|1080.09|1098.75|1080.95|1097.68|1079.88|20
1652838250000|2022-05-18 01:44:10|1097.99|1080.19|1097.55|1079.75|1097.99|1080.19|1097.46|1079.66|11
1652838260000|2022-05-18 01:44:20|1097.58|1079.78|1097.57|1079.77|1097.58|1079.78|1097.42|1079.62|12
1652838270000|2022-05-18 01:44:30|1097.59|1079.79|1097.57|1079.77|1097.77|1079.97|1097.43|1079.63|11
1652838280000|2022-05-18 01:44:40|1097.54|1079.74|1097.39|1079.59|1097.54|1079.74|1097.39|1079.59|6
1652838290000|2022-05-18 01:44:50|1097.36|1079.56|1097.49|1079.69|1097.51|1079.71|1097.11|1079.31|13
1652838300000|2022-05-18 01:45:00|1097.5|1079.7|1097.11|1079.31|1098.2|1080.4|1097.11|1079.31|26
1652838310000|2022-05-18 01:45:10|1096.8|1079|1096.7|1078.9|1096.8|1079|1096.7|1078.9|4
1652838320000|2022-05-18 01:45:20|1096.3|1078.5|1094.86|1077.06|1096.3|1078.5|1094.86|1077.06|11
1652838330000|2022-05-18 01:45:30|1094.85|1077.05|1095.1|1077.3|1095.31|1077.51|1094.82|1077.02|21
1652838340000|2022-05-18 01:45:40|1095.02|1077.22|1094.86|1077.06|1095.02|1077.22|1094.83|1077.03|4
1652838350000|2022-05-18 01:45:50|1094.88|1077.08|1095.71|1077.91|1095.71|1077.91|1094.88|1077.08|12
1652838360000|2022-05-18 01:46:00|1095.52|1077.72|1095.52|1077.72|1095.71|1077.91|1095.52|1077.72|3
1652838380000|2022-05-18 01:46:20|1095.39|1077.59|1095.22|1077.42|1095.39|1077.59|1095.16|1077.36|7
1652838390000|2022-05-18 01:46:30|1095.19|1077.39|1095.31|1077.51|1095.37|1077.57|1094.89|1077.09|23
1652838400000|2022-05-18 01:46:40|1095.28|1077.48|1094.86|1077.06|1095.29|1077.49|1094.36|1076.56|12
1652838410000|2022-05-18 01:46:50|1094.36|1076.56|1095.1|1077.3|1095.1|1077.3|1094.36|1076.56|11
1652838420000|2022-05-18 01:47:00|1095.11|1077.31|1095.26|1077.46|1095.31|1077.51|1095.11|1077.31|17
1652838430000|2022-05-18 01:47:10|1095.27|1077.47|1095.24|1077.44|1095.27|1077.47|1094.82|1077.02|10
1652838440000|2022-05-18 01:47:20|1095.04|1077.24|1094.82|1077.02|1095.24|1077.44|1094.36|1076.56|20
1652838450000|2022-05-18 01:47:30|1094.36|1076.56|1093.66|1075.86|1094.36|1076.56|1093.66|1075.86|4
1652838460000|2022-05-18 01:47:40|1093.61|1075.81|1093.81|1076.01|1093.81|1076.01|1093.61|1075.81|7
1652838470000|2022-05-18 01:47:50|1093.78|1075.98|1093.96|1076.16|1094.12|1076.32|1093.73|1075.93|16
1652838480000|2022-05-18 01:48:00|1093.82|1076.02|1092.69|1074.89|1094.24|1076.44|1092.69|1074.89|29
1652838490000|2022-05-18 01:48:10|1092.6|1074.8|1092.52|1074.72|1093.42|1075.62|1092.52|1074.72|23
1652838500000|2022-05-18 01:48:20|1092.19|1074.39|1092.54|1074.74|1093.48|1075.68|1091.9|1074.1|20
1652838510000|2022-05-18 01:48:30|1092.51|1074.71|1091.9|1074.1|1092.53|1074.73|1091.9|1074.1|24
1652838520000|2022-05-18 01:48:40|1092.18|1074.38|1092.33|1074.53|1092.34|1074.54|1092.18|1074.38|7
1652838530000|2022-05-18 01:48:50|1092.23|1074.43|1092.5|1074.7|1092.5|1074.7|1091.99|1074.19|17
1652838540000|2022-05-18 01:49:00|1092.53|1074.73|1092.58|1074.78|1092.59|1074.79|1092.11|1074.31|22
1652838550000|2022-05-18 01:49:10|1092.57|1074.77|1092.48|1074.68|1092.61|1074.81|1092.09|1074.29|15
1652838560000|2022-05-18 01:49:20|1092.46|1074.66|1092.32|1074.52|1092.46|1074.66|1092.09|1074.29|12
1652838570000|2022-05-18 01:49:30|1092.31|1074.51|1092.69|1074.89|1092.69|1074.89|1092.31|1074.51|10
1652838580000|2022-05-18 01:49:40|1092.4|1074.6|1092.37|1074.57|1092.66|1074.86|1092.31|1074.51|24
1652838590000|2022-05-18 01:49:50|1092.34|1074.54|1092.28|1074.48|1092.43|1074.63|1091.97|1074.17|15
1652838600000|2022-05-18 01:50:00|1092.24|1074.44|1092.41|1074.61|1092.58|1074.78|1092.2|1074.4|19
1652838610000|2022-05-18 01:50:10|1092.45|1074.65|1091.54|1073.74|1092.45|1074.65|1091.36|1073.56|17
1652838620000|2022-05-18 01:50:20|1091.53|1073.73|1090.65|1072.85|1091.53|1073.73|1090.46|1072.66|24
1652838630000|2022-05-18 01:50:30|1090.63|1072.83|1089.89|1072.09|1090.63|1072.83|1089.38|1071.58|17
1652838640000|2022-05-18 01:50:40|1090.06|1072.26|1090.33|1072.53|1090.36|1072.56|1089.88|1072.08|14
1652838650000|2022-05-18 01:50:50|1090.36|1072.56|1090.14|1072.34|1090.39|1072.59|1089.91|1072.11|19
1652838660000|2022-05-18 01:51:00|1090.23|1072.43|1088.29|1070.49|1090.36|1072.56|1088.19|1070.39|22
1652838670000|2022-05-18 01:51:10|1088.28|1070.48|1088.69|1070.89|1088.72|1070.92|1088.26|1070.46|16
1652838680000|2022-05-18 01:51:20|1088.76|1070.96|1088.72|1070.92|1088.84|1071.04|1088.29|1070.49|17
1652838690000|2022-05-18 01:51:30|1088.76|1070.96|1088.46|1070.66|1088.86|1071.06|1088.46|1070.66|16
1652838700000|2022-05-18 01:51:40|1088.44|1070.64|1089.05|1071.25|1089.05|1071.25|1088.4|1070.6|16
1652838710000|2022-05-18 01:51:50|1089.02|1071.22|1088.82|1071.02|1089.02|1071.22|1088.71|1070.91|9
1652838720000|2022-05-18 01:52:00|1088.83|1071.03|1088.94|1071.14|1089.07|1071.27|1088.83|1071.03|8
1652838730000|2022-05-18 01:52:10|1088.82|1071.02|1087.49|1069.69|1088.82|1071.02|1087.36|1069.56|15
1652838740000|2022-05-18 01:52:20|1087.46|1069.66|1087.49|1069.69|1087.49|1069.69|1087.35|1069.55|11
1652838750000|2022-05-18 01:52:30|1087.47|1069.67|1087.64|1069.84|1087.7|1069.9|1087.47|1069.67|12
1652838760000|2022-05-18 01:52:40|1087.65|1069.85|1081.98|1064.18|1087.68|1069.88|1081.41|1063.61|23
1652838770000|2022-05-18 01:52:50|1082.2|1064.4|1081.43|1063.63|1083.61|1065.81|1081.4|1063.6|24
1652838780000|2022-05-18 01:53:00|1080.93|1063.13|1081.17|1063.37|1081.3|1063.5|1080.6|1062.8|10
1652838790000|2022-05-18 01:53:10|1081.39|1063.59|1082.2|1064.4|1082.67|1064.87|1081.39|1063.59|23
1652838800000|2022-05-18 01:53:20|1082.14|1064.34|1082.18|1064.38|1082.68|1064.88|1081.74|1063.94|17
1652838810000|2022-05-18 01:53:30|1082.4|1064.6|1081.89|1064.09|1083.03|1065.23|1081.89|1064.09|22
1652838820000|2022-05-18 01:53:40|1081.98|1064.18|1082.04|1064.24|1082.81|1065.01|1081.98|1064.18|18
1652838830000|2022-05-18 01:53:50|1081.85|1064.05|1081.65|1063.85|1081.85|1064.05|1081.05|1063.25|16
1652838840000|2022-05-18 01:54:00|1081.87|1064.07|1081.39|1063.59|1082.09|1064.29|1081.39|1063.59|15
1652838850000|2022-05-18 01:54:10|1081.59|1063.79|1081.5|1063.7|1081.72|1063.92|1081.39|1063.59|22
1652838860000|2022-05-18 01:54:20|1081.39|1063.59|1081.1|1063.3|1081.5|1063.7|1080.55|1062.75|16
1652838870000|2022-05-18 01:54:30|1080.98|1063.18|1081.51|1063.71|1081.52|1063.72|1080.94|1063.14|15
1652838880000|2022-05-18 01:54:40|1081.53|1063.73|1081.69|1063.89|1082.03|1064.23|1081.38|1063.58|19
1652838890000|2022-05-18 01:54:50|1081.73|1063.93|1081.75|1063.95|1082.03|1064.23|1081.25|1063.45|20
1652838900000|2022-05-18 01:55:00|1081.83|1064.03|1081.62|1063.82|1081.83|1064.03|1081.27|1063.47|21
1652838910000|2022-05-18 01:55:10|1081.66|1063.86|1082.08|1064.28|1082.08|1064.28|1081.66|1063.86|11
1652838920000|2022-05-18 01:55:20|1082.12|1064.32|1082.61|1064.81|1082.61|1064.81|1082.12|1064.32|7
1652838930000|2022-05-18 01:55:30|1082.38|1064.58|1082.1|1064.3|1082.38|1064.58|1082.1|1064.3|5
1652838940000|2022-05-18 01:55:40|1082.2|1064.4|1080.98|1063.18|1082.45|1064.65|1080.95|1063.15|20
1652838950000|2022-05-18 01:55:50|1081.06|1063.26|1082.09|1064.29|1082.09|1064.29|1081.06|1063.26|11
1652838960000|2022-05-18 01:56:00|1082.17|1064.37|1082.28|1064.48|1082.61|1064.81|1082.17|1064.37|12
1652838970000|2022-05-18 01:56:10|1082.29|1064.49|1082.61|1064.81|1082.61|1064.81|1082.29|1064.49|7
1652838980000|2022-05-18 01:56:20|1082.57|1064.77|1082.44|1064.64|1082.57|1064.77|1082.41|1064.61|10
1652838990000|2022-05-18 01:56:30|1082.46|1064.66|1082.54|1064.74|1082.76|1064.96|1082.34|1064.54|16
1652839000000|2022-05-18 01:56:40|1082.55|1064.75|1083.2|1065.4|1083.52|1065.72|1082.55|1064.75|11
1652839010000|2022-05-18 01:56:50|1082.88|1065.08|1083.89|1066.09|1083.89|1066.09|1082.88|1065.08|26
1652839020000|2022-05-18 01:57:00|1083.64|1065.84|1083.89|1066.09|1083.89|1066.09|1083.64|1065.84|2
1652839030000|2022-05-18 01:57:10|1083.91|1066.11|1084.88|1067.08|1084.88|1067.08|1083.91|1066.11|7
1652839040000|2022-05-18 01:57:20|1084.91|1067.11|1085.4|1067.6|1085.96|1068.16|1084.91|1067.11|7
1652839050000|2022-05-18 01:57:30|1085.19|1067.39|1083.25|1065.45|1085.19|1067.39|1082.22|1064.42|16
1652839060000|2022-05-18 01:57:40|1083.36|1065.56|1083.47|1065.67|1083.67|1065.87|1083.25|1065.45|13
1652839070000|2022-05-18 01:57:50|1083.41|1065.61|1083.37|1065.57|1083.81|1066.01|1083.37|1065.57|16
1652839080000|2022-05-18 01:58:00|1083.36|1065.56|1083.85|1066.05|1084.01|1066.21|1083.36|1065.56|19
1652839090000|2022-05-18 01:58:10|1083.89|1066.09|1084.04|1066.24|1084.04|1066.24|1083.89|1066.09|8
1652839100000|2022-05-18 01:58:20|1083.93|1066.13|1081.69|1063.89|1083.93|1066.13|1081.69|1063.89|26
1652839110000|2022-05-18 01:58:30|1081.54|1063.74|1080.9|1063.1|1081.58|1063.78|1080.57|1062.77|23
1652839120000|2022-05-18 01:58:40|1081.05|1063.25|1080.57|1062.77|1081.05|1063.25|1080.1|1062.3|21
1652839130000|2022-05-18 01:58:50|1080.53|1062.73|1081.64|1063.84|1081.64|1063.84|1080.53|1062.73|18
1652839140000|2022-05-18 01:59:00|1081.57|1063.77|1081.27|1063.47|1081.92|1064.12|1081.05|1063.25|23
1652839150000|2022-05-18 01:59:10|1081.29|1063.49|1081.47|1063.67|1081.47|1063.67|1081.05|1063.25|16
1652839160000|2022-05-18 01:59:20|1081.45|1063.65|1081.81|1064.01|1082.21|1064.41|1081.45|1063.65|15
1652839170000|2022-05-18 01:59:30|1081.76|1063.96|1081.69|1063.89|1081.88|1064.08|1081.67|1063.87|15
1652839180000|2022-05-18 01:59:40|1081.7|1063.9|1082.25|1064.45|1082.75|1064.95|1081.7|1063.9|21
1652839190000|2022-05-18 01:59:50|1082.24|1064.44|1083.07|1065.27|1083.18|1065.38|1082.15|1064.35|16
1652839200000|2022-05-18 02:00:00|1083.08|1065.28|1079.9|1062.1|1083.72|1065.92|1079.89|1062.09|27
1652839210000|2022-05-18 02:00:10|1079.89|1062.09|1077.11|1059.31|1079.89|1062.09|1077.11|1059.31|15
1652839220000|2022-05-18 02:00:20|1076.61|1058.81|1073.72|1055.92|1076.61|1058.81|1073.31|1055.51|17
1652839230000|2022-05-18 02:00:30|1073.31|1055.51|1073.95|1056.15|1074.18|1056.38|1073.23|1055.43|24
1652839240000|2022-05-18 02:00:40|1073.97|1056.17|1074.31|1056.51|1074.4|1056.6|1073.97|1056.17|15
1652839250000|2022-05-18 02:00:50|1074.45|1056.65|1074.79|1056.99|1074.79|1056.99|1074.35|1056.55|19
1652839260000|2022-05-18 02:01:00|1074.5|1056.7|1076.29|1058.49|1076.29|1058.49|1074.4|1056.6|12
1652839270000|2022-05-18 02:01:10|1076.31|1058.51|1076.94|1059.14|1076.94|1059.14|1075.9|1058.1|25
1652839280000|2022-05-18 02:01:20|1076.79|1058.99|1075.97|1058.17|1076.79|1058.99|1075.79|1057.99|15
1652839290000|2022-05-18 02:01:30|1075.87|1058.07|1075.94|1058.14|1075.96|1058.16|1075.14|1057.34|20
1652839300000|2022-05-18 02:01:40|1075.98|1058.18|1076.85|1059.05|1076.85|1059.05|1075.9|1058.1|28
1652839310000|2022-05-18 02:01:50|1076.86|1059.06|1076.67|1058.87|1076.86|1059.06|1075.68|1057.88|14
1652839320000|2022-05-18 02:02:00|1076.71|1058.91|1077.32|1059.52|1077.32|1059.52|1076.64|1058.84|24
1652839330000|2022-05-18 02:02:10|1077.33|1059.53|1078.3|1060.5|1078.3|1060.5|1077.33|1059.53|10
1652839340000|2022-05-18 02:02:20|1078.21|1060.41|1078.3|1060.5|1078.3|1060.5|1078.21|1060.41|9
1652839360000|2022-05-18 02:02:40|1078.6|1060.8|1078.89|1061.09|1078.89|1061.09|1078.59|1060.79|16
1652839370000|2022-05-18 02:02:50|1078.95|1061.15|1079.61|1061.81|1079.61|1061.81|1078.75|1060.95|20
1652839380000|2022-05-18 02:03:00|1079.63|1061.83|1079.85|1062.05|1079.85|1062.05|1079.63|1061.83|11
1652839390000|2022-05-18 02:03:10|1079.8|1062|1079.71|1061.91|1079.8|1062|1079.71|1061.91|5
1652839400000|2022-05-18 02:03:20|1079.73|1061.93|1079.25|1061.45|1079.73|1061.93|1078.62|1060.82|19
1652839410000|2022-05-18 02:03:30|1079.24|1061.44|1079.54|1061.74|1079.7|1061.9|1078.98|1061.18|11
1652839420000|2022-05-18 02:03:40|1079.55|1061.75|1079.53|1061.73|1079.62|1061.82|1078.94|1061.14|20
1652839430000|2022-05-18 02:03:50|1079.49|1061.69|1079.67|1061.87|1079.69|1061.89|1079.08|1061.28|16
1652839440000|2022-05-18 02:04:00|1079.69|1061.89|1079.69|1061.89|1079.85|1062.05|1079.69|1061.89|11
1652839450000|2022-05-18 02:04:10|1079.71|1061.91|1079.8|1062|1079.85|1062.05|1079.71|1061.91|10
1652839460000|2022-05-18 02:04:20|1079.85|1062.05|1079.85|1062.05|1079.85|1062.05|1079.8|1062|9
1652839470000|2022-05-18 02:04:30|1079.91|1062.11|1080.84|1063.04|1080.84|1063.04|1079.91|1062.11|9
1652839480000|2022-05-18 02:04:40|1081|1063.2|1081.09|1063.29|1081.09|1063.29|1081|1063.2|5
1652839490000|2022-05-18 02:04:50|1081.5|1063.7|1081.19|1063.39|1081.5|1063.7|1081.09|1063.29|6
1652839500000|2022-05-18 02:05:00|1081.14|1063.34|1081.41|1063.61|1081.41|1063.61|1080.53|1062.73|21
1652839510000|2022-05-18 02:05:10|1081.66|1063.86|1082.55|1064.75|1082.55|1064.75|1081.41|1063.61|11
1652839520000|2022-05-18 02:05:20|1082.73|1064.93|1082.68|1064.88|1082.79|1064.99|1082.68|1064.88|9
1652839540000|2022-05-18 02:05:40|1082.79|1064.99|1082.79|1064.99|1082.79|1064.99|1082.79|1064.99|1
1652839550000|2022-05-18 02:05:50|1082.68|1064.88|1082.68|1064.88|1082.68|1064.88|1082.68|1064.88|1
1652839560000|2022-05-18 02:06:00|1082.79|1064.99|1082.79|1064.99|1082.79|1064.99|1082.68|1064.88|5
1652839570000|2022-05-18 02:06:10|1082.68|1064.88|1082.68|1064.88|1082.79|1064.99|1082.68|1064.88|3
1652839580000|2022-05-18 02:06:20|1082.79|1064.99|1082.68|1064.88|1082.79|1064.99|1082.68|1064.88|2
1652839610000|2022-05-18 02:06:50|1082.79|1064.99|1081.57|1063.77|1082.79|1064.99|1081.4|1063.6|17
1652839620000|2022-05-18 02:07:00|1081.58|1063.78|1081.56|1063.76|1082.03|1064.23|1081.24|1063.44|20
1652839630000|2022-05-18 02:07:10|1081.52|1063.72|1081.55|1063.75|1081.98|1064.18|1081.52|1063.72|11
1652839640000|2022-05-18 02:07:20|1081.57|1063.77|1081.91|1064.11|1081.91|1064.11|1081.57|1063.77|8
1652839650000|2022-05-18 02:07:30|1082.41|1064.61|1082.79|1064.99|1082.79|1064.99|1082.41|1064.61|4
1652839660000|2022-05-18 02:07:40|1083.01|1065.21|1083.01|1065.21|1083.01|1065.21|1082.92|1065.12|3
1652839670000|2022-05-18 02:07:50|1083.12|1065.32|1083.81|1066.01|1083.81|1066.01|1083.12|1065.32|3
1652839680000|2022-05-18 02:08:00|1083.72|1065.92|1083.81|1066.01|1083.81|1066.01|1083.45|1065.65|4
1652839690000|2022-05-18 02:08:10|1084.03|1066.23|1084.53|1066.73|1084.53|1066.73|1084.03|1066.23|3
1652839700000|2022-05-18 02:08:20|1084.16|1066.36|1084.16|1066.36|1084.16|1066.36|1084.16|1066.36|1
1652839710000|2022-05-18 02:08:30|1084.15|1066.35|1083.79|1065.99|1084.15|1066.35|1083.76|1065.96|13
1652839720000|2022-05-18 02:08:40|1083.74|1065.94|1083.02|1065.22|1083.74|1065.94|1082.66|1064.86|23
1652839730000|2022-05-18 02:08:50|1083.12|1065.32|1082.26|1064.46|1083.12|1065.32|1082.24|1064.44|13
1652839740000|2022-05-18 02:09:00|1082.25|1064.45|1080.29|1062.49|1082.73|1064.93|1080|1062.2|17
1652839750000|2022-05-18 02:09:10|1080.2|1062.4|1079.96|1062.16|1080.2|1062.4|1079.28|1061.48|16
1652839760000|2022-05-18 02:09:20|1079.77|1061.97|1079.86|1062.06|1079.86|1062.06|1078.87|1061.07|19
1652839770000|2022-05-18 02:09:30|1079.84|1062.04|1080.49|1062.69|1080.7|1062.9|1079.77|1061.97|19
1652839780000|2022-05-18 02:09:40|1080.7|1062.9|1081.28|1063.48|1081.98|1064.18|1080.7|1062.9|18
1652839790000|2022-05-18 02:09:50|1081.22|1063.42|1081.7|1063.9|1081.82|1064.02|1080.92|1063.12|29
1652839800000|2022-05-18 02:10:00|1081.71|1063.91|1083.14|1065.34|1083.14|1065.34|1081.66|1063.86|25
1652839810000|2022-05-18 02:10:10|1083.07|1065.27|1083.31|1065.51|1083.66|1065.86|1082.84|1065.04|17
1652839820000|2022-05-18 02:10:20|1083.29|1065.49|1082.89|1065.09|1083.75|1065.95|1082.89|1065.09|7
1652839830000|2022-05-18 02:10:30|1082.88|1065.08|1082.77|1064.97|1082.89|1065.09|1082.7|1064.9|10
1652839840000|2022-05-18 02:10:40|1083.09|1065.29|1082.88|1065.08|1083.32|1065.52|1082.88|1065.08|14
1652839850000|2022-05-18 02:10:50|1082.91|1065.11|1083.22|1065.42|1083.37|1065.57|1082.88|1065.08|15
1652839860000|2022-05-18 02:11:00|1083.24|1065.44|1083.28|1065.48|1083.35|1065.55|1082.92|1065.12|12
1652839870000|2022-05-18 02:11:10|1082.94|1065.14|1083.79|1065.99|1083.96|1066.16|1082.94|1065.14|16
1652839880000|2022-05-18 02:11:20|1083.99|1066.19|1084.09|1066.29|1084.14|1066.34|1083.79|1065.99|17
1652839890000|2022-05-18 02:11:30|1084.05|1066.25|1084.11|1066.31|1084.11|1066.31|1083.86|1066.06|23
1652839900000|2022-05-18 02:11:40|1084.07|1066.27|1084.03|1066.23|1084.11|1066.31|1083.77|1065.97|10
1652839910000|2022-05-18 02:11:50|1083.9|1066.1|1083.26|1065.46|1083.9|1066.1|1082.9|1065.1|20
1652839920000|2022-05-18 02:12:00|1082.94|1065.14|1083.29|1065.49|1083.32|1065.52|1082.94|1065.14|16
1652839930000|2022-05-18 02:12:10|1082.94|1065.14|1083.36|1065.56|1083.36|1065.56|1082.94|1065.14|10
1652839940000|2022-05-18 02:12:20|1083.38|1065.58|1083.9|1066.1|1083.96|1066.16|1083.38|1065.58|21
1652839950000|2022-05-18 02:12:30|1083.8|1066|1083.86|1066.06|1084.03|1066.23|1083.8|1066|19
1652839960000|2022-05-18 02:12:40|1084.03|1066.23|1084.31|1066.51|1084.31|1066.51|1083.97|1066.17|9
1652839970000|2022-05-18 02:12:50|1084.61|1066.81|1084.31|1066.51|1084.61|1066.81|1084.31|1066.51|2
1652839990000|2022-05-18 02:13:10|1084.29|1066.49|1084.14|1066.34|1084.29|1066.49|1084.1|1066.3|4
1652840000000|2022-05-18 02:13:20|1084.12|1066.32|1084.08|1066.28|1084.13|1066.33|1084.08|1066.28|8
1652840010000|2022-05-18 02:13:30|1084.03|1066.23|1083.91|1066.11|1084.03|1066.23|1083.86|1066.06|10
1652840020000|2022-05-18 02:13:40|1083.41|1065.61|1083.41|1065.61|1083.91|1066.11|1083.41|1065.61|3
1652840030000|2022-05-18 02:13:50|1083.91|1066.11|1083.91|1066.11|1083.91|1066.11|1083.91|1066.11|1
1652840040000|2022-05-18 02:14:00|1084.12|1066.32|1084.29|1066.49|1084.29|1066.49|1083.9|1066.1|15
1652840050000|2022-05-18 02:14:10|1084.08|1066.28|1083.36|1065.56|1084.28|1066.48|1083.36|1065.56|12
1652840060000|2022-05-18 02:14:20|1083.82|1066.02|1083.36|1065.56|1083.82|1066.02|1083.36|1065.56|18
1652840070000|2022-05-18 02:14:30|1083.82|1066.02|1083.82|1066.02|1083.82|1066.02|1083.36|1065.56|11
1652840080000|2022-05-18 02:14:40|1083.86|1066.06|1083.94|1066.14|1084.27|1066.47|1083.86|1066.06|12
1652840090000|2022-05-18 02:14:50|1084.15|1066.35|1084.05|1066.25|1084.15|1066.35|1083.86|1066.06|27
1652840100000|2022-05-18 02:15:00|1083.89|1066.09|1084.31|1066.51|1084.31|1066.51|1083.86|1066.06|19
1652840110000|2022-05-18 02:15:10|1084.61|1066.81|1084.61|1066.81|1084.61|1066.81|1084.31|1066.51|3
1652840120000|2022-05-18 02:15:20|1084.31|1066.51|1083.94|1066.14|1084.31|1066.51|1083.91|1066.11|19
1652840130000|2022-05-18 02:15:30|1084.14|1066.34|1083.86|1066.06|1084.14|1066.34|1083.86|1066.06|20
1652840140000|2022-05-18 02:15:40|1083.87|1066.07|1083.82|1066.02|1084.1|1066.3|1083.36|1065.56|14
1652840150000|2022-05-18 02:15:50|1083.36|1065.56|1083.82|1066.02|1083.82|1066.02|1083.36|1065.56|6
1652840160000|2022-05-18 02:16:00|1083.36|1065.56|1082.27|1064.47|1083.82|1066.02|1081.89|1064.09|19
1652840170000|2022-05-18 02:16:10|1082.21|1064.41|1081.48|1063.68|1082.21|1064.41|1081.4|1063.6|23
1652840180000|2022-05-18 02:16:20|1081.5|1063.7|1081.27|1063.47|1081.5|1063.7|1081.12|1063.32|21
1652840190000|2022-05-18 02:16:30|1081.24|1063.44|1081.06|1063.26|1081.26|1063.46|1080.76|1062.96|12
1652840200000|2022-05-18 02:16:40|1081.08|1063.28|1080.82|1063.02|1081.22|1063.42|1080.14|1062.34|22
1652840210000|2022-05-18 02:16:50|1080.79|1062.99|1081.07|1063.27|1081.14|1063.34|1080.74|1062.94|15
1652840220000|2022-05-18 02:17:00|1080.82|1063.02|1081.14|1063.34|1081.14|1063.34|1080.69|1062.89|18
1652840230000|2022-05-18 02:17:10|1081.17|1063.37|1081.8|1064|1082.07|1064.27|1081.17|1063.37|27
1652840240000|2022-05-18 02:17:20|1081.76|1063.96|1081.95|1064.15|1082.42|1064.62|1081.76|1063.96|22
1652840250000|2022-05-18 02:17:30|1081.97|1064.17|1081.76|1063.96|1082.38|1064.58|1081.65|1063.85|15
1652840260000|2022-05-18 02:17:40|1081.77|1063.97|1081.91|1064.11|1082.22|1064.42|1081.77|1063.97|13
1652840270000|2022-05-18 02:17:50|1082.16|1064.36|1081.65|1063.85|1082.16|1064.36|1081.65|1063.85|9
1652840280000|2022-05-18 02:18:00|1081.46|1063.66|1081.14|1063.34|1081.46|1063.66|1080.97|1063.17|8
1652840290000|2022-05-18 02:18:10|1081.21|1063.41|1081.27|1063.47|1081.27|1063.47|1080.97|1063.17|13
1652840300000|2022-05-18 02:18:20|1081.9|1064.1|1082.21|1064.41|1082.88|1065.08|1081.8|1064|26
1652840310000|2022-05-18 02:18:30|1082.2|1064.4|1082.52|1064.72|1082.52|1064.72|1081.93|1064.13|21
1652840320000|2022-05-18 02:18:40|1082.36|1064.56|1082.32|1064.52|1082.48|1064.68|1082.21|1064.41|23
1652840330000|2022-05-18 02:18:50|1082.34|1064.54|1082.48|1064.68|1082.54|1064.74|1082.34|1064.54|8
1652840340000|2022-05-18 02:19:00|1082.5|1064.7|1082.97|1065.17|1082.97|1065.17|1082.5|1064.7|16
1652840350000|2022-05-18 02:19:10|1082.85|1065.05|1083.1|1065.3|1083.15|1065.35|1082.64|1064.84|24
1652840360000|2022-05-18 02:19:20|1083.14|1065.34|1083.23|1065.43|1083.28|1065.48|1082.89|1065.09|21
1652840370000|2022-05-18 02:19:30|1082.91|1065.11|1083.3|1065.5|1083.3|1065.5|1082.83|1065.03|16
1652840380000|2022-05-18 02:19:40|1083.31|1065.51|1083.36|1065.56|1083.42|1065.62|1082.98|1065.18|14
1652840390000|2022-05-18 02:19:50|1082.98|1065.18|1083.67|1065.87|1083.67|1065.87|1082.98|1065.18|12
1652840400000|2022-05-18 02:20:00|1083.78|1065.98|1085.32|1067.52|1085.34|1067.54|1083.78|1065.98|18
1652840410000|2022-05-18 02:20:10|1085.31|1067.51|1085.37|1067.57|1085.56|1067.76|1085.31|1067.51|12
1652840420000|2022-05-18 02:20:20|1085.4|1067.6|1085.55|1067.75|1085.57|1067.77|1085.4|1067.6|13
1652840430000|2022-05-18 02:20:30|1085.42|1067.62|1085.1|1067.3|1085.55|1067.75|1085.1|1067.3|11
1652840440000|2022-05-18 02:20:40|1085.55|1067.75|1086.12|1068.32|1086.12|1068.32|1085.55|1067.75|12
1652840450000|2022-05-18 02:20:50|1086.15|1068.35|1086.17|1068.37|1086.17|1068.37|1086.15|1068.35|2
1652840460000|2022-05-18 02:21:00|1086.13|1068.33|1086.09|1068.29|1086.17|1068.37|1086|1068.2|14
1652840470000|2022-05-18 02:21:10|1086.12|1068.32|1085.91|1068.11|1086.14|1068.34|1085.87|1068.07|10
1652840480000|2022-05-18 02:21:20|1085.92|1068.12|1087.17|1069.37|1087.17|1069.37|1085.92|1068.12|17
1652840490000|2022-05-18 02:21:30|1087.19|1069.39|1087.29|1069.49|1087.29|1069.49|1087.19|1069.39|4
1652840510000|2022-05-18 02:21:50|1087.6|1069.8|1087.6|1069.8|1087.75|1069.95|1087.6|1069.8|3
1652840520000|2022-05-18 02:22:00|1087.75|1069.95|1087.6|1069.8|1087.75|1069.95|1087.6|1069.8|2
1652840530000|2022-05-18 02:22:10|1087.51|1069.71|1087.52|1069.72|1087.52|1069.72|1087.43|1069.63|5
1652840540000|2022-05-18 02:22:20|1087.51|1069.71|1087.54|1069.74|1087.56|1069.76|1087.43|1069.63|9
1652840550000|2022-05-18 02:22:30|1087.57|1069.77|1087.91|1070.11|1087.91|1070.11|1087.57|1069.77|6
1652840560000|2022-05-18 02:22:40|1088.05|1070.25|1088.05|1070.25|1088.48|1070.68|1088.05|1070.25|3
1652840570000|2022-05-18 02:22:50|1087.96|1070.16|1088.05|1070.25|1088.05|1070.25|1087.81|1070.01|14
1652840580000|2022-05-18 02:23:00|1088.48|1070.68|1087.88|1070.08|1088.48|1070.68|1087.81|1070.01|13
1652840590000|2022-05-18 02:23:10|1087.81|1070.01|1087.72|1069.92|1087.88|1070.08|1087.72|1069.92|8
1652840600000|2022-05-18 02:23:20|1087.77|1069.97|1088.05|1070.25|1088.05|1070.25|1087.77|1069.97|5
1652840610000|2022-05-18 02:23:30|1087.98|1070.18|1088.8|1071|1088.8|1071|1087.98|1070.18|9
1652840620000|2022-05-18 02:23:40|1088.71|1070.91|1088.71|1070.91|1088.8|1071|1088.71|1070.91|3
1652840630000|2022-05-18 02:23:50|1088.67|1070.87|1088.92|1071.12|1088.99|1071.19|1088.13|1070.33|17
1652840640000|2022-05-18 02:24:00|1088.99|1071.19|1088.87|1071.07|1088.99|1071.19|1088.78|1070.98|7
1652840650000|2022-05-18 02:24:10|1088.78|1070.98|1088.04|1070.24|1088.82|1071.02|1088.04|1070.24|16
1652840660000|2022-05-18 02:24:20|1088.19|1070.39|1088.84|1071.04|1088.99|1071.19|1088.19|1070.39|15
1652840670000|2022-05-18 02:24:30|1089.08|1071.28|1089.08|1071.28|1089.08|1071.28|1088.99|1071.19|5
1652840680000|2022-05-18 02:24:40|1088.99|1071.19|1088.99|1071.19|1088.99|1071.19|1088.99|1071.19|1
1652840700000|2022-05-18 02:25:00|1088.49|1070.69|1088.61|1070.81|1088.99|1071.19|1088.04|1070.24|14
1652840710000|2022-05-18 02:25:10|1088.6|1070.8|1088.33|1070.53|1088.6|1070.8|1088.04|1070.24|12
1652840720000|2022-05-18 02:25:20|1088.32|1070.52|1088.04|1070.24|1088.32|1070.52|1088.04|1070.24|11
1652840730000|2022-05-18 02:25:30|1088.19|1070.39|1088.33|1070.53|1088.33|1070.53|1088.04|1070.24|10
1652840740000|2022-05-18 02:25:40|1088.04|1070.24|1088.68|1070.88|1088.68|1070.88|1088.04|1070.24|5
1652840750000|2022-05-18 02:25:50|1088.84|1071.04|1088.87|1071.07|1088.91|1071.11|1088.78|1070.98|8
1652840760000|2022-05-18 02:26:00|1088.78|1070.98|1088.46|1070.66|1088.87|1071.07|1088.31|1070.51|19
1652840770000|2022-05-18 02:26:10|1088.45|1070.65|1088.69|1070.89|1088.69|1070.89|1088.44|1070.64|8
1652840780000|2022-05-18 02:26:20|1088.71|1070.91|1089.06|1071.26|1089.12|1071.32|1088.71|1070.91|12
1652840790000|2022-05-18 02:26:30|1089.09|1071.29|1088.45|1070.65|1089.09|1071.29|1088.45|1070.65|19
1652840800000|2022-05-18 02:26:40|1088.44|1070.64|1089.1|1071.3|1089.13|1071.33|1088.04|1070.24|15
1652840810000|2022-05-18 02:26:50|1089.11|1071.31|1089.1|1071.3|1089.11|1071.31|1089.1|1071.3|4
1652840820000|2022-05-18 02:27:00|1089.11|1071.31|1088.9|1071.1|1089.16|1071.36|1088.89|1071.09|12
1652840830000|2022-05-18 02:27:10|1088.95|1071.15|1089.01|1071.21|1089.11|1071.31|1088.87|1071.07|7
1652840840000|2022-05-18 02:27:20|1089.02|1071.22|1089.01|1071.21|1089.09|1071.29|1088.82|1071.02|12
1652840850000|2022-05-18 02:27:30|1089.05|1071.25|1089.02|1071.22|1089.06|1071.26|1089.02|1071.22|4
1652840860000|2022-05-18 02:27:40|1089.06|1071.26|1088.81|1071.01|1089.06|1071.26|1088.81|1071.01|10
1652840870000|2022-05-18 02:27:50|1088.85|1071.05|1088.82|1071.02|1089.05|1071.25|1088.82|1071.02|6
1652840880000|2022-05-18 02:28:00|1088.83|1071.03|1089.03|1071.23|1089.03|1071.23|1088.83|1071.03|8
1652840890000|2022-05-18 02:28:10|1088.89|1071.09|1089.18|1071.38|1089.18|1071.38|1088.82|1071.02|8
1652840900000|2022-05-18 02:28:20|1089.31|1071.51|1090.11|1072.31|1090.11|1072.31|1089.31|1071.51|7
1652840910000|2022-05-18 02:28:30|1090.5|1072.7|1090.9|1073.1|1090.9|1073.1|1090.5|1072.7|4
1652840930000|2022-05-18 02:28:50|1090.66|1072.86|1088.99|1071.19|1090.66|1072.86|1088.75|1070.95|22
1652840940000|2022-05-18 02:29:00|1088.95|1071.15|1088.82|1071.02|1088.95|1071.15|1088.77|1070.97|8
1652840950000|2022-05-18 02:29:10|1088.83|1071.03|1087.84|1070.04|1088.93|1071.13|1087.84|1070.04|10
1652840960000|2022-05-18 02:29:20|1087.98|1070.18|1087.84|1070.04|1088.64|1070.84|1087.84|1070.04|22
1652840970000|2022-05-18 02:29:30|1087.87|1070.07|1088.46|1070.66|1088.46|1070.66|1087.87|1070.07|5
1652840980000|2022-05-18 02:29:40|1088.47|1070.67|1090|1072.2|1090|1072.2|1088.47|1070.67|13
1652840990000|2022-05-18 02:29:50|1089.97|1072.17|1089.22|1071.42|1089.99|1072.19|1088.97|1071.17|15
1652841000000|2022-05-18 02:30:00|1089.21|1071.41|1088.17|1070.37|1089.38|1071.58|1087.98|1070.18|30
1652841010000|2022-05-18 02:30:10|1088.14|1070.34|1085.91|1068.11|1088.14|1070.34|1085.48|1067.68|13
1652841020000|2022-05-18 02:30:20|1085.98|1068.18|1086.03|1068.23|1086.5|1068.7|1085.86|1068.06|19
1652841030000|2022-05-18 02:30:30|1086.01|1068.21|1085.62|1067.82|1086.01|1068.21|1085.56|1067.76|12
1652841040000|2022-05-18 02:30:40|1085.61|1067.81|1085.62|1067.82|1085.63|1067.83|1085.59|1067.79|4
1652841050000|2022-05-18 02:30:50|1085.84|1068.04|1085.97|1068.17|1085.98|1068.18|1085.66|1067.86|12
1652841060000|2022-05-18 02:31:00|1086.11|1068.31|1085.31|1067.51|1086.19|1068.39|1084.78|1066.98|22
1652841070000|2022-05-18 02:31:10|1085.3|1067.5|1084.18|1066.38|1085.33|1067.53|1084.18|1066.38|21
1652841080000|2022-05-18 02:31:20|1084.12|1066.32|1084.15|1066.35|1084.15|1066.35|1084.1|1066.3|5
1652841090000|2022-05-18 02:31:30|1084.26|1066.46|1084.17|1066.37|1084.65|1066.85|1084.14|1066.34|10
1652841100000|2022-05-18 02:31:40|1084.35|1066.55|1083.57|1065.77|1084.35|1066.55|1083.57|1065.77|20
1652841110000|2022-05-18 02:31:50|1083.58|1065.78|1083.79|1065.99|1083.85|1066.05|1083.58|1065.78|19
1652841120000|2022-05-18 02:32:00|1084.01|1066.21|1083.62|1065.82|1084.01|1066.21|1083.62|1065.82|24
1652841130000|2022-05-18 02:32:10|1083.61|1065.81|1082.23|1064.43|1083.61|1065.81|1082.23|1064.43|20
1652841140000|2022-05-18 02:32:20|1082.2|1064.4|1082.5|1064.7|1082.5|1064.7|1082.12|1064.32|14
1652841150000|2022-05-18 02:32:30|1082.45|1064.65|1083.25|1065.45|1083.25|1065.45|1082.26|1064.46|23
1652841160000|2022-05-18 02:32:40|1083.27|1065.47|1083.37|1065.57|1083.8|1066|1083.21|1065.41|22
1652841170000|2022-05-18 02:32:50|1083.4|1065.6|1083.49|1065.69|1083.59|1065.79|1083.34|1065.54|8
1652841180000|2022-05-18 02:33:00|1083.48|1065.68|1083.6|1065.8|1083.79|1065.99|1083.48|1065.68|13
1652841190000|2022-05-18 02:33:10|1083.59|1065.79|1083.95|1066.15|1083.95|1066.15|1083.49|1065.69|12
1652841200000|2022-05-18 02:33:20|1083.94|1066.14|1084.21|1066.41|1084.21|1066.41|1083.6|1065.8|19
1652841210000|2022-05-18 02:33:30|1084.07|1066.27|1084.24|1066.44|1084.24|1066.44|1083.87|1066.07|12
1652841220000|2022-05-18 02:33:40|1084.23|1066.43|1084.12|1066.32|1084.23|1066.43|1083.88|1066.08|15
1652841230000|2022-05-18 02:33:50|1084.14|1066.34|1084.15|1066.35|1084.16|1066.36|1084.14|1066.34|4
1652841240000|2022-05-18 02:34:00|1084.1|1066.3|1083.79|1065.99|1084.1|1066.3|1083.79|1065.99|5
1652841250000|2022-05-18 02:34:10|1083.72|1065.92|1084.06|1066.26|1084.26|1066.46|1083.72|1065.92|15
1652841260000|2022-05-18 02:34:20|1084.05|1066.25|1084.01|1066.21|1084.05|1066.25|1083.75|1065.95|8
1652841270000|2022-05-18 02:34:30|1083.87|1066.07|1083.56|1065.76|1083.87|1066.07|1083.52|1065.72|10
1652841280000|2022-05-18 02:34:40|1083.61|1065.81|1084.43|1066.63|1084.43|1066.63|1083.61|1065.81|14
1652841290000|2022-05-18 02:34:50|1084.3|1066.5|1084.29|1066.49|1084.36|1066.56|1084.19|1066.39|16
1652841300000|2022-05-18 02:35:00|1084.3|1066.5|1084.25|1066.45|1084.3|1066.5|1083.96|1066.16|13
1652841310000|2022-05-18 02:35:10|1084.27|1066.47|1084.66|1066.86|1084.69|1066.89|1084|1066.2|20
1652841320000|2022-05-18 02:35:20|1084.85|1067.05|1084.72|1066.92|1084.85|1067.05|1084.64|1066.84|11
1652841330000|2022-05-18 02:35:30|1084.73|1066.93|1084.64|1066.84|1084.85|1067.05|1084.64|1066.84|11
1652841340000|2022-05-18 02:35:40|1084.69|1066.89|1084.88|1067.08|1084.88|1067.08|1084.69|1066.89|5
1652841350000|2022-05-18 02:35:50|1084.74|1066.94|1084.88|1067.08|1084.88|1067.08|1084.74|1066.94|10
1652841360000|2022-05-18 02:36:00|1084.78|1066.98|1084.85|1067.05|1085.01|1067.21|1084.78|1066.98|8
1652841370000|2022-05-18 02:36:10|1084.87|1067.07|1085.01|1067.21|1085.01|1067.21|1084.76|1066.96|14
1652841380000|2022-05-18 02:36:20|1084.91|1067.11|1084.87|1067.07|1084.92|1067.12|1084.82|1067.02|8
1652841390000|2022-05-18 02:36:30|1084.8|1067|1084.27|1066.47|1084.8|1067|1084.1|1066.3|14
1652841400000|2022-05-18 02:36:40|1084.19|1066.39|1084.99|1067.19|1084.99|1067.19|1084.17|1066.37|9
1652841410000|2022-05-18 02:36:50|1085.09|1067.29|1085.15|1067.35|1085.15|1067.35|1085.09|1067.29|4
1652841420000|2022-05-18 02:37:00|1085.16|1067.36|1085.16|1067.36|1085.16|1067.36|1085.15|1067.35|3
1652841430000|2022-05-18 02:37:10|1085.18|1067.38|1085.76|1067.96|1085.76|1067.96|1085.16|1067.36|11
1652841440000|2022-05-18 02:37:20|1085.77|1067.97|1085.83|1068.03|1085.87|1068.07|1085.77|1067.97|6
1652841450000|2022-05-18 02:37:30|1085.8|1068|1085.83|1068.03|1085.83|1068.03|1085.72|1067.92|11
1652841460000|2022-05-18 02:37:40|1085.81|1068.01|1085.83|1068.03|1085.83|1068.03|1085.81|1068.01|3
1652841470000|2022-05-18 02:37:50|1085.81|1068.01|1085.81|1068.01|1085.81|1068.01|1085.79|1067.99|4
1652841490000|2022-05-18 02:38:10|1085.87|1068.07|1085.83|1068.03|1085.87|1068.07|1085.83|1068.03|2
1652841500000|2022-05-18 02:38:20|1085.79|1067.99|1085.06|1067.26|1085.79|1067.99|1085.06|1067.26|5
1652841510000|2022-05-18 02:38:30|1084.98|1067.18|1085.17|1067.37|1085.17|1067.37|1084.98|1067.18|5
1652841520000|2022-05-18 02:38:40|1085.14|1067.34|1085.06|1067.26|1085.14|1067.34|1084.98|1067.18|7
1652841530000|2022-05-18 02:38:50|1084.98|1067.18|1084.32|1066.52|1084.98|1067.18|1084.31|1066.51|6
1652841540000|2022-05-18 02:39:00|1084.31|1066.51|1083.86|1066.06|1084.31|1066.51|1083.86|1066.06|6
1652841550000|2022-05-18 02:39:10|1083.82|1066.02|1083.87|1066.07|1084.06|1066.26|1083.75|1065.95|10
1652841560000|2022-05-18 02:39:20|1083.86|1066.06|1084.38|1066.58|1084.38|1066.58|1083.75|1065.95|14
1652841570000|2022-05-18 02:39:30|1084.64|1066.84|1084.68|1066.88|1084.73|1066.93|1084.23|1066.43|14
1652841600000|2022-05-18 02:40:00|1084.69|1066.89|1085.74|1067.94|1085.74|1067.94|1084.69|1066.89|16
1652841610000|2022-05-18 02:40:10|1085.63|1067.83|1085.67|1067.87|1085.96|1068.16|1085.63|1067.83|15
1652841620000|2022-05-18 02:40:20|1085.7|1067.9|1085.76|1067.96|1085.76|1067.96|1085.7|1067.9|8
1652841630000|2022-05-18 02:40:30|1085.79|1067.99|1085.39|1067.59|1085.79|1067.99|1085.15|1067.35|21
1652841640000|2022-05-18 02:40:40|1085.36|1067.56|1085.75|1067.95|1085.79|1067.99|1085.34|1067.54|17
1652841650000|2022-05-18 02:40:50|1085.74|1067.94|1085.3|1067.5|1085.74|1067.94|1085.05|1067.25|17
1652841660000|2022-05-18 02:41:00|1085.31|1067.51|1085.24|1067.44|1085.35|1067.55|1085.2|1067.4|19
1652841670000|2022-05-18 02:41:10|1084.55|1066.75|1084.86|1067.06|1085.15|1067.35|1084.55|1066.75|23
1652841680000|2022-05-18 02:41:20|1084.88|1067.08|1085.13|1067.33|1085.14|1067.34|1084.86|1067.06|10
1652841690000|2022-05-18 02:41:30|1085.14|1067.34|1085.5|1067.7|1085.5|1067.7|1085.11|1067.31|14
1652841700000|2022-05-18 02:41:40|1085.87|1068.07|1085.92|1068.12|1086.26|1068.46|1085.87|1068.07|13
1652841710000|2022-05-18 02:41:50|1085.94|1068.14|1087.14|1069.34|1087.18|1069.38|1085.87|1068.07|18
1652841720000|2022-05-18 02:42:00|1087.15|1069.35|1087.11|1069.31|1087.15|1069.35|1087|1069.2|18
1652841730000|2022-05-18 02:42:10|1087.13|1069.33|1087.13|1069.33|1087.16|1069.36|1087.01|1069.21|14
1652841740000|2022-05-18 02:42:20|1087.14|1069.34|1087.14|1069.34|1087.14|1069.34|1086.91|1069.11|7
1652841750000|2022-05-18 02:42:30|1087.23|1069.43|1087.16|1069.36|1087.24|1069.44|1087.13|1069.33|6
1652841760000|2022-05-18 02:42:40|1087.18|1069.38|1087.69|1069.89|1087.73|1069.93|1087.13|1069.33|20
1652841770000|2022-05-18 02:42:50|1087.71|1069.91|1087.71|1069.91|1087.71|1069.91|1087.52|1069.72|12
1652841780000|2022-05-18 02:43:00|1087.72|1069.92|1087.57|1069.77|1087.96|1070.16|1087.48|1069.68|16
1652841790000|2022-05-18 02:43:10|1087.58|1069.78|1087.96|1070.16|1087.96|1070.16|1087.58|1069.78|6
1652841820000|2022-05-18 02:43:40|1088.05|1070.25|1090.62|1072.82|1090.62|1072.82|1088.05|1070.25|15
1652841830000|2022-05-18 02:43:50|1090.67|1072.87|1092.4|1074.6|1092.4|1074.6|1090.67|1072.87|19
1652841840000|2022-05-18 02:44:00|1092.43|1074.63|1089.6|1071.8|1092.47|1074.67|1089.6|1071.8|23
1652841850000|2022-05-18 02:44:10|1090.07|1072.27|1090.04|1072.24|1090.33|1072.53|1089.96|1072.16|28
1652841860000|2022-05-18 02:44:20|1089.88|1072.08|1089.88|1072.08|1089.98|1072.18|1089.61|1071.81|14
1652841870000|2022-05-18 02:44:30|1089.9|1072.1|1090.95|1073.15|1090.95|1073.15|1089.88|1072.08|8
1652841880000|2022-05-18 02:44:40|1090.99|1073.19|1090.82|1073.02|1090.99|1073.19|1090.69|1072.89|6
1652841890000|2022-05-18 02:44:50|1090.81|1073.01|1090.74|1072.94|1090.81|1073.01|1090.32|1072.52|7
1652841900000|2022-05-18 02:45:00|1090.91|1073.11|1090.32|1072.52|1091.02|1073.22|1090.32|1072.52|14
1652841910000|2022-05-18 02:45:10|1090.74|1072.94|1090.74|1072.94|1090.74|1072.94|1090.32|1072.52|3
1652841920000|2022-05-18 02:45:20|1090.32|1072.52|1089.9|1072.1|1090.74|1072.94|1089.4|1071.6|12
1652841940000|2022-05-18 02:45:40|1089.5|1071.7|1089.25|1071.45|1089.5|1071.7|1089.25|1071.45|7
1652841950000|2022-05-18 02:45:50|1089.22|1071.42|1089.08|1071.28|1089.22|1071.42|1088.89|1071.09|9
1652841960000|2022-05-18 02:46:00|1089.21|1071.41|1089.03|1071.23|1089.35|1071.55|1089.03|1071.23|9
1652841970000|2022-05-18 02:46:10|1089.34|1071.54|1088.93|1071.13|1089.46|1071.66|1088.93|1071.13|9
1652841980000|2022-05-18 02:46:20|1089.16|1071.36|1089.35|1071.55|1089.4|1071.6|1089.02|1071.22|9
1652841990000|2022-05-18 02:46:30|1089.36|1071.56|1089.02|1071.22|1089.36|1071.56|1089.02|1071.22|11
1652842000000|2022-05-18 02:46:40|1089.29|1071.49|1089.44|1071.64|1089.44|1071.64|1089.02|1071.22|5
1652842010000|2022-05-18 02:46:50|1089.07|1071.27|1089.53|1071.73|1089.55|1071.75|1089.07|1071.27|8
1652842020000|2022-05-18 02:47:00|1089.51|1071.71|1088.46|1070.66|1089.51|1071.71|1088.46|1070.66|14
1652842030000|2022-05-18 02:47:10|1087.95|1070.15|1086.79|1068.99|1087.95|1070.15|1086.79|1068.99|13
1652842040000|2022-05-18 02:47:20|1086.69|1068.89|1087.03|1069.23|1087.03|1069.23|1086.5|1068.7|17
1652842050000|2022-05-18 02:47:30|1087.04|1069.24|1087.41|1069.61|1087.41|1069.61|1086.83|1069.03|13
1652842060000|2022-05-18 02:47:40|1087.47|1069.67|1088.03|1070.23|1088.04|1070.24|1087.04|1069.24|16
1652842070000|2022-05-18 02:47:50|1088.01|1070.21|1087.69|1069.89|1088.01|1070.21|1087.53|1069.73|6
1652842080000|2022-05-18 02:48:00|1087.7|1069.9|1087.23|1069.43|1087.95|1070.15|1086.9|1069.1|14
1652842090000|2022-05-18 02:48:10|1087.22|1069.42|1087.22|1069.42|1087.31|1069.51|1086.9|1069.1|7
1652842100000|2022-05-18 02:48:20|1087.37|1069.57|1086.94|1069.14|1087.37|1069.57|1086.94|1069.14|5
1652842110000|2022-05-18 02:48:30|1087.18|1069.38|1087.27|1069.47|1087.37|1069.57|1086.94|1069.14|7
1652842120000|2022-05-18 02:48:40|1087.26|1069.46|1088.23|1070.43|1088.23|1070.43|1087.26|1069.46|14
1652842130000|2022-05-18 02:48:50|1088.24|1070.44|1088.76|1070.96|1088.87|1071.07|1088.24|1070.44|14
1652842140000|2022-05-18 02:49:00|1088.77|1070.97|1089.01|1071.21|1089.11|1071.31|1088.72|1070.92|16
1652842150000|2022-05-18 02:49:10|1088.96|1071.16|1088.92|1071.12|1088.96|1071.16|1088.86|1071.06|7
1652842160000|2022-05-18 02:49:20|1089.04|1071.24|1088.92|1071.12|1089.04|1071.24|1088.78|1070.98|4
1652842170000|2022-05-18 02:49:30|1088.99|1071.19|1088.81|1071.01|1089.17|1071.37|1088.78|1070.98|13
1652842180000|2022-05-18 02:49:40|1088.82|1071.02|1089.34|1071.54|1089.34|1071.54|1088.82|1071.02|19
1652842190000|2022-05-18 02:49:50|1089.33|1071.53|1089.87|1072.07|1089.87|1072.07|1089.28|1071.48|14
1652842200000|2022-05-18 02:50:00|1089.89|1072.09|1089.5|1071.7|1090.13|1072.33|1089.5|1071.7|12
1652842210000|2022-05-18 02:50:10|1089.41|1071.61|1089.05|1071.25|1089.41|1071.61|1089.05|1071.25|13
1652842220000|2022-05-18 02:50:20|1089.06|1071.26|1089.07|1071.27|1089.11|1071.31|1089.01|1071.21|6
1652842230000|2022-05-18 02:50:30|1089.11|1071.31|1089.18|1071.38|1089.31|1071.51|1089.07|1071.27|10
1652842240000|2022-05-18 02:50:40|1089.24|1071.44|1089.22|1071.42|1089.25|1071.45|1089.17|1071.37|5
1652842250000|2022-05-18 02:50:50|1089.26|1071.46|1089.38|1071.58|1089.46|1071.66|1089.17|1071.37|13
1652842260000|2022-05-18 02:51:00|1089.41|1071.61|1088.46|1070.66|1089.41|1071.61|1088.46|1070.66|14
1652842270000|2022-05-18 02:51:10|1088.45|1070.65|1088.25|1070.45|1088.45|1070.65|1088.25|1070.45|8
1652842280000|2022-05-18 02:51:20|1088.2|1070.4|1088.2|1070.4|1088.2|1070.4|1088.2|1070.4|1
1652842290000|2022-05-18 02:51:30|1088.18|1070.38|1088.51|1070.71|1088.51|1070.71|1088.15|1070.35|4
1652842300000|2022-05-18 02:51:40|1088.56|1070.76|1088.82|1071.02|1088.94|1071.14|1088.56|1070.76|8
1652842310000|2022-05-18 02:51:50|1088.67|1070.87|1088.33|1070.53|1088.81|1071.01|1088.33|1070.53|9
1652842320000|2022-05-18 02:52:00|1088.31|1070.51|1088.68|1070.88|1088.83|1071.03|1087.78|1069.98|10
1652842330000|2022-05-18 02:52:10|1088.78|1070.98|1088.71|1070.91|1088.88|1071.08|1088.71|1070.91|8
1652842340000|2022-05-18 02:52:20|1088.67|1070.87|1088.67|1070.87|1088.67|1070.87|1088.67|1070.87|1
1652842350000|2022-05-18 02:52:30|1088.28|1070.48|1088.28|1070.48|1088.28|1070.48|1088.28|1070.48|1
1652842360000|2022-05-18 02:52:40|1088.67|1070.87|1088.67|1070.87|1088.67|1070.87|1088.67|1070.87|1
1652842380000|2022-05-18 02:53:00|1088.78|1070.98|1089.18|1071.38|1089.18|1071.38|1088.78|1070.98|7
1652842390000|2022-05-18 02:53:10|1089.25|1071.45|1089.33|1071.53|1089.45|1071.65|1089.25|1071.45|15
1652842400000|2022-05-18 02:53:20|1089.44|1071.64|1090.04|1072.24|1090.25|1072.45|1089.44|1071.64|14
1652842410000|2022-05-18 02:53:30|1089.98|1072.18|1089.72|1071.92|1089.98|1072.18|1089.72|1071.92|14
1652842420000|2022-05-18 02:53:40|1089.73|1071.93|1089.74|1071.94|1089.76|1071.96|1089.65|1071.85|9
1652842430000|2022-05-18 02:53:50|1089.68|1071.88|1090.19|1072.39|1090.21|1072.41|1089.68|1071.88|8
1652842440000|2022-05-18 02:54:00|1090.14|1072.34|1088.81|1071.01|1090.14|1072.34|1088.81|1071.01|13
1652842450000|2022-05-18 02:54:10|1088.82|1071.02|1089.17|1071.37|1089.17|1071.37|1088.82|1071.02|9
1652842460000|2022-05-18 02:54:20|1089.32|1071.52|1089.96|1072.16|1090.26|1072.46|1089.32|1071.52|16
1652842470000|2022-05-18 02:54:30|1089.94|1072.14|1089.92|1072.12|1089.98|1072.18|1089.79|1071.99|18
1652842480000|2022-05-18 02:54:40|1089.95|1072.15|1089.25|1071.45|1089.95|1072.15|1089.25|1071.45|12
1652842490000|2022-05-18 02:54:50|1089.21|1071.41|1089.01|1071.21|1089.33|1071.53|1088.85|1071.05|18
1652842500000|2022-05-18 02:55:00|1088.79|1070.99|1089.22|1071.42|1089.4|1071.6|1088.79|1070.99|24
1652842510000|2022-05-18 02:55:10|1089.23|1071.43|1089.14|1071.34|1089.41|1071.61|1089.06|1071.26|20
1652842520000|2022-05-18 02:55:20|1089.28|1071.48|1089.02|1071.22|1089.28|1071.48|1088.79|1070.99|14
1652842530000|2022-05-18 02:55:30|1089.14|1071.34|1088.94|1071.14|1089.37|1071.57|1088.92|1071.12|13
1652842540000|2022-05-18 02:55:40|1088.89|1071.09|1088.99|1071.19|1088.99|1071.19|1088.89|1071.09|13
1652842550000|2022-05-18 02:55:50|1089.22|1071.42|1089.3|1071.5|1089.44|1071.64|1089.2|1071.4|19
1652842560000|2022-05-18 02:56:00|1089.29|1071.49|1089.05|1071.25|1089.29|1071.49|1088.89|1071.09|6
1652842570000|2022-05-18 02:56:10|1088.89|1071.09|1088.06|1070.26|1088.89|1071.09|1087.95|1070.15|13
1652842580000|2022-05-18 02:56:20|1088.42|1070.62|1089.39|1071.59|1089.39|1071.59|1088.38|1070.58|14
1652842590000|2022-05-18 02:56:30|1089.38|1071.58|1089.1|1071.3|1089.38|1071.58|1089.1|1071.3|16
1652842600000|2022-05-18 02:56:40|1088.91|1071.11|1089.09|1071.29|1089.09|1071.29|1088.89|1071.09|5
1652842610000|2022-05-18 02:56:50|1088.89|1071.09|1088.21|1070.41|1088.89|1071.09|1087.88|1070.08|20
1652842620000|2022-05-18 02:57:00|1088.22|1070.42|1088.09|1070.29|1088.22|1070.42|1087.96|1070.16|11
1652842630000|2022-05-18 02:57:10|1087.94|1070.14|1087.94|1070.14|1088.09|1070.29|1087.24|1069.44|17
1652842640000|2022-05-18 02:57:20|1087.98|1070.18|1087.94|1070.14|1087.99|1070.19|1087.94|1070.14|9
1652842670000|2022-05-18 02:57:50|1087.95|1070.15|1087.95|1070.15|1087.95|1070.15|1087.95|1070.15|1
1652842680000|2022-05-18 02:58:00|1087.94|1070.14|1087.94|1070.14|1087.94|1070.14|1087.94|1070.14|1
1652842690000|2022-05-18 02:58:10|1087.95|1070.15|1087.96|1070.16|1087.96|1070.16|1087.95|1070.15|2
1652842700000|2022-05-18 02:58:20|1087.94|1070.14|1087.94|1070.14|1087.94|1070.14|1087.94|1070.14|1
1652842730000|2022-05-18 02:58:50|1087.98|1070.18|1088.3|1070.5|1088.38|1070.58|1087.95|1070.15|10
1652842740000|2022-05-18 02:59:00|1088.32|1070.52|1088.3|1070.5|1088.35|1070.55|1088.03|1070.23|12
1652842750000|2022-05-18 02:59:10|1088.28|1070.48|1088.22|1070.42|1088.28|1070.48|1088.22|1070.42|2
1652842760000|2022-05-18 02:59:20|1088.21|1070.41|1088.17|1070.37|1088.22|1070.42|1087.94|1070.14|11
1652842770000|2022-05-18 02:59:30|1087.96|1070.16|1088.16|1070.36|1088.17|1070.37|1087.96|1070.16|5
1652842780000|2022-05-18 02:59:40|1088.17|1070.37|1088.31|1070.51|1088.33|1070.53|1088.16|1070.36|9
1652842790000|2022-05-18 02:59:50|1088.02|1070.22|1088.53|1070.73|1088.59|1070.79|1087.95|1070.15|11
1652842800000|2022-05-18 03:00:00|1088.36|1070.56|1086.93|1069.13|1088.4|1070.6|1086.9|1069.1|14
1652842810000|2022-05-18 03:00:10|1086.9|1069.1|1086.07|1068.27|1086.92|1069.12|1086.07|1068.27|11
1652842820000|2022-05-18 03:00:20|1085.97|1068.17|1086.53|1068.73|1086.53|1068.73|1085.85|1068.05|12
1652842830000|2022-05-18 03:00:30|1086.59|1068.79|1087.23|1069.43|1087.4|1069.6|1086.59|1068.79|13
1652842840000|2022-05-18 03:00:40|1087.26|1069.46|1087.79|1069.99|1087.85|1070.05|1087.26|1069.46|13
1652842850000|2022-05-18 03:00:50|1087.8|1070|1087.45|1069.65|1087.82|1070.02|1087.31|1069.51|13
1652842860000|2022-05-18 03:01:00|1087.44|1069.64|1088.06|1070.26|1088.06|1070.26|1087.37|1069.57|11
1652842870000|2022-05-18 03:01:10|1088.09|1070.29|1088.61|1070.81|1088.61|1070.81|1088.09|1070.29|19
1652842880000|2022-05-18 03:01:20|1088.59|1070.79|1087.89|1070.09|1088.91|1071.11|1087.89|1070.09|15
1652842890000|2022-05-18 03:01:30|1087.9|1070.1|1088.68|1070.88|1088.68|1070.88|1087.9|1070.1|14
1652842900000|2022-05-18 03:01:40|1088.71|1070.91|1089.84|1072.04|1089.92|1072.12|1088.71|1070.91|18
1652842910000|2022-05-18 03:01:50|1089.85|1072.05|1089.21|1071.41|1090.05|1072.25|1089.21|1071.41|19
1652842920000|2022-05-18 03:02:00|1089.19|1071.39|1088.56|1070.76|1089.19|1071.39|1088.56|1070.76|15
1652842930000|2022-05-18 03:02:10|1088.37|1070.57|1088.63|1070.83|1088.63|1070.83|1088.02|1070.22|20
1652842940000|2022-05-18 03:02:20|1088.23|1070.43|1088.57|1070.77|1088.63|1070.83|1088.23|1070.43|4
1652842950000|2022-05-18 03:02:30|1088.63|1070.83|1087.12|1069.32|1088.65|1070.85|1087.12|1069.32|7
1652842960000|2022-05-18 03:02:40|1087.47|1069.67|1087.62|1069.82|1087.91|1070.11|1087.04|1069.24|18
1652842970000|2022-05-18 03:02:50|1087.59|1069.79|1087.71|1069.91|1088.04|1070.24|1087.51|1069.71|20
1652842980000|2022-05-18 03:03:00|1087.73|1069.93|1086.92|1069.12|1087.8|1070|1086.9|1069.1|20
1652842990000|2022-05-18 03:03:10|1087.15|1069.35|1086.08|1068.28|1087.36|1069.56|1086.07|1068.27|18
1652843000000|2022-05-18 03:03:20|1086.07|1068.27|1085.77|1067.97|1086.46|1068.66|1085.74|1067.94|16
1652843010000|2022-05-18 03:03:30|1085.74|1067.94|1085.13|1067.33|1085.74|1067.94|1085.13|1067.33|12
1652843020000|2022-05-18 03:03:40|1085.15|1067.35|1085.13|1067.33|1085.24|1067.44|1084.91|1067.11|8
1652843030000|2022-05-18 03:03:50|1085.12|1067.32|1085.43|1067.63|1085.43|1067.63|1085.09|1067.29|10
1652843040000|2022-05-18 03:04:00|1085.44|1067.64|1085.23|1067.43|1085.53|1067.73|1085.15|1067.35|15
1652843050000|2022-05-18 03:04:10|1085.29|1067.49|1085.34|1067.54|1085.57|1067.77|1085.28|1067.48|14
1652843060000|2022-05-18 03:04:20|1085.31|1067.51|1085.11|1067.31|1085.31|1067.51|1084.91|1067.11|11
1652843070000|2022-05-18 03:04:30|1085.12|1067.32|1084.91|1067.11|1085.12|1067.32|1084.91|1067.11|3
1652843080000|2022-05-18 03:04:40|1085.21|1067.41|1085.13|1067.33|1085.21|1067.41|1085.1|1067.3|3
1652843090000|2022-05-18 03:04:50|1085.1|1067.3|1084.91|1067.11|1085.23|1067.43|1084.91|1067.11|10
1652843100000|2022-05-18 03:05:00|1085.09|1067.29|1084.91|1067.11|1085.09|1067.29|1084.91|1067.11|2
1652843110000|2022-05-18 03:05:10|1084.58|1066.78|1083.55|1065.75|1084.58|1066.78|1083.46|1065.66|12
1652843120000|2022-05-18 03:05:20|1083.82|1066.02|1083.49|1065.69|1083.82|1066.02|1083.47|1065.67|7
1652843130000|2022-05-18 03:05:30|1083.5|1065.7|1083.26|1065.46|1083.63|1065.83|1083.15|1065.35|18
1652843140000|2022-05-18 03:05:40|1083.27|1065.47|1083.14|1065.34|1083.27|1065.47|1082.87|1065.07|15
1652843150000|2022-05-18 03:05:50|1082.87|1065.07|1083.44|1065.64|1083.44|1065.64|1082.84|1065.04|7
1652843160000|2022-05-18 03:06:00|1083.43|1065.63|1083.47|1065.67|1083.47|1065.67|1083.43|1065.63|3
1652843170000|2022-05-18 03:06:10|1083.48|1065.68|1083.97|1066.17|1084.29|1066.49|1083.48|1065.68|17
1652843180000|2022-05-18 03:06:20|1084.24|1066.44|1083.36|1065.56|1084.24|1066.44|1083.25|1065.45|12
1652843190000|2022-05-18 03:06:30|1083.04|1065.24|1083.45|1065.65|1083.45|1065.65|1083.04|1065.24|8
1652843200000|2022-05-18 03:06:40|1083.54|1065.74|1083.54|1065.74|1083.54|1065.74|1083.54|1065.74|1
1652843210000|2022-05-18 03:06:50|1083.47|1065.67|1083.45|1065.65|1083.47|1065.67|1083.39|1065.59|5
1652843220000|2022-05-18 03:07:00|1083.54|1065.74|1083.54|1065.74|1083.54|1065.74|1083.54|1065.74|1
1652843230000|2022-05-18 03:07:10|1083.63|1065.83|1083.56|1065.76|1083.63|1065.83|1083.47|1065.67|8
1652843240000|2022-05-18 03:07:20|1083.57|1065.77|1084.73|1066.93|1084.73|1066.93|1083.57|1065.77|19
1652843250000|2022-05-18 03:07:30|1084.94|1067.14|1084.61|1066.81|1084.96|1067.16|1084.61|1066.81|7
1652843260000|2022-05-18 03:07:40|1084.57|1066.77|1085.31|1067.51|1085.31|1067.51|1084.57|1066.77|14
1652843270000|2022-05-18 03:07:50|1085.32|1067.52|1085.56|1067.76|1085.56|1067.76|1085.32|1067.52|8
1652843280000|2022-05-18 03:08:00|1085.57|1067.77|1085.69|1067.89|1085.69|1067.89|1084.45|1066.65|25
1652843290000|2022-05-18 03:08:10|1085.7|1067.9|1084.87|1067.07|1085.7|1067.9|1084.82|1067.02|8
1652843300000|2022-05-18 03:08:20|1085.12|1067.32|1085.16|1067.36|1085.49|1067.69|1085.05|1067.25|14
1652843310000|2022-05-18 03:08:30|1085.17|1067.37|1085.85|1068.05|1085.85|1068.05|1085.17|1067.37|12
1652843320000|2022-05-18 03:08:40|1085.88|1068.08|1086.23|1068.43|1087.14|1069.34|1085.85|1068.05|22
1652843330000|2022-05-18 03:08:50|1086.22|1068.42|1085.31|1067.51|1086.22|1068.42|1084.94|1067.14|18
1652843340000|2022-05-18 03:09:00|1084.94|1067.14|1085.61|1067.81|1085.61|1067.81|1084.94|1067.14|11
1652843350000|2022-05-18 03:09:10|1085.17|1067.37|1084.84|1067.04|1085.26|1067.46|1084.84|1067.04|7
1652843360000|2022-05-18 03:09:20|1085.03|1067.23|1084.44|1066.64|1085.03|1067.23|1084.41|1066.61|8
1652843370000|2022-05-18 03:09:30|1084.4|1066.6|1083.75|1065.95|1084.4|1066.6|1083.75|1065.95|12
1652843380000|2022-05-18 03:09:40|1083.65|1065.85|1083.46|1065.66|1083.65|1065.85|1083.46|1065.66|10
1652843390000|2022-05-18 03:09:50|1083.55|1065.75|1082.8|1065|1083.63|1065.83|1082.8|1065|10
1652843400000|2022-05-18 03:10:00|1082.79|1064.99|1082.04|1064.24|1082.79|1064.99|1082.04|1064.24|9
1652843410000|2022-05-18 03:10:10|1082.43|1064.63|1081.2|1063.4|1082.43|1064.63|1081.2|1063.4|18
1652843420000|2022-05-18 03:10:20|1081.18|1063.38|1080.2|1062.4|1081.18|1063.38|1079.9|1062.1|12
1652843430000|2022-05-18 03:10:30|1080.18|1062.38|1080.46|1062.66|1080.8|1063|1080.12|1062.32|21
1652843440000|2022-05-18 03:10:40|1080.38|1062.58|1079.9|1062.1|1080.38|1062.58|1079.9|1062.1|6
1652843450000|2022-05-18 03:10:50|1079.91|1062.11|1080.26|1062.46|1080.52|1062.72|1079.91|1062.11|12
1652843460000|2022-05-18 03:11:00|1080.3|1062.5|1079.93|1062.13|1080.3|1062.5|1079.9|1062.1|9
1652843470000|2022-05-18 03:11:10|1080.11|1062.31|1080.36|1062.56|1080.57|1062.77|1080.11|1062.31|13
1652843480000|2022-05-18 03:11:20|1080.4|1062.6|1081.01|1063.21|1081.36|1063.56|1080.4|1062.6|16
1652843490000|2022-05-18 03:11:30|1080.98|1063.18|1079.91|1062.11|1080.98|1063.18|1079.91|1062.11|10
1652843500000|2022-05-18 03:11:40|1080.19|1062.39|1080.31|1062.51|1080.43|1062.63|1079.92|1062.12|14
1652843510000|2022-05-18 03:11:50|1080.33|1062.53|1080.21|1062.41|1080.56|1062.76|1080.21|1062.41|9
1652843520000|2022-05-18 03:12:00|1080.16|1062.36|1080.07|1062.27|1080.16|1062.36|1079.9|1062.1|6
1652843530000|2022-05-18 03:12:10|1080.08|1062.28|1079.9|1062.1|1080.21|1062.41|1079.9|1062.1|9
1652843540000|2022-05-18 03:12:20|1079.91|1062.11|1079.9|1062.1|1080.17|1062.37|1079.9|1062.1|10
1652843550000|2022-05-18 03:12:30|1079.4|1061.6|1079.19|1061.39|1079.9|1062.1|1079.19|1061.39|9
1652843560000|2022-05-18 03:12:40|1079.15|1061.35|1076.52|1058.72|1079.18|1061.38|1076.12|1058.32|17
1652843570000|2022-05-18 03:12:50|1076.47|1058.67|1075.53|1057.73|1076.47|1058.67|1075.03|1057.23|23
1652843580000|2022-05-18 03:13:00|1075.51|1057.71|1073.68|1055.88|1075.51|1057.71|1073.68|1055.88|15
1652843590000|2022-05-18 03:13:10|1073.58|1055.78|1073.9|1056.1|1074.75|1056.95|1073.58|1055.78|23
1652843600000|2022-05-18 03:13:20|1073.4|1055.6|1072.34|1054.54|1073.4|1055.6|1072.01|1054.21|21
1652843610000|2022-05-18 03:13:30|1072.01|1054.21|1072.73|1054.93|1073.18|1055.38|1072.01|1054.21|31
1652843620000|2022-05-18 03:13:40|1072.58|1054.78|1072.61|1054.81|1072.93|1055.13|1072.46|1054.66|28
1652843630000|2022-05-18 03:13:50|1072.65|1054.85|1070.43|1052.63|1072.65|1054.85|1069.9|1052.1|23
1652843640000|2022-05-18 03:14:00|1070.73|1052.93|1072.64|1054.84|1072.65|1054.85|1070.73|1052.93|24
1652843650000|2022-05-18 03:14:10|1072.66|1054.86|1072.9|1055.1|1072.9|1055.1|1072.16|1054.36|24
1652843660000|2022-05-18 03:14:20|1072.89|1055.09|1071.47|1053.67|1072.89|1055.09|1071.37|1053.57|24
1652843670000|2022-05-18 03:14:30|1071.48|1053.68|1070.01|1052.21|1071.48|1053.68|1070.01|1052.21|21
1652843680000|2022-05-18 03:14:40|1069.79|1051.99|1068.51|1050.71|1070.41|1052.61|1068.51|1050.71|21
1652843690000|2022-05-18 03:14:50|1068.9|1051.1|1068.36|1050.56|1068.9|1051.1|1067.98|1050.18|21
1652843700000|2022-05-18 03:15:00|1068.43|1050.63|1070.32|1052.52|1070.36|1052.56|1068.43|1050.63|21
1652843710000|2022-05-18 03:15:10|1070.34|1052.54|1071.06|1053.26|1071.53|1053.73|1070.34|1052.54|17
1652843720000|2022-05-18 03:15:20|1070.94|1053.14|1070.92|1053.12|1071.06|1053.26|1070.54|1052.74|15
1652843730000|2022-05-18 03:15:30|1070.96|1053.16|1070.77|1052.97|1071.49|1053.69|1070.68|1052.88|20
1652843740000|2022-05-18 03:15:40|1070.78|1052.98|1070.42|1052.62|1070.81|1053.01|1070.27|1052.47|21
1652843750000|2022-05-18 03:15:50|1070.53|1052.73|1068.7|1050.9|1070.53|1052.73|1068.38|1050.58|20
1652843760000|2022-05-18 03:16:00|1068.66|1050.86|1069.27|1051.47|1069.71|1051.91|1067.95|1050.15|27
1652843770000|2022-05-18 03:16:10|1069.09|1051.29|1070.48|1052.68|1070.48|1052.68|1069.09|1051.29|19
1652843780000|2022-05-18 03:16:20|1070.56|1052.76|1070.52|1052.72|1070.84|1053.04|1070.25|1052.45|22
1652843790000|2022-05-18 03:16:30|1070.72|1052.92|1069.69|1051.89|1071.02|1053.22|1069.67|1051.87|29
1652843800000|2022-05-18 03:16:40|1070.01|1052.21|1070.87|1053.07|1071.16|1053.36|1070.01|1052.21|24
1652843810000|2022-05-18 03:16:50|1070.91|1053.11|1071.08|1053.28|1071.41|1053.61|1070.85|1053.05|15
1652843820000|2022-05-18 03:17:00|1071.07|1053.27|1070.9|1053.1|1072.18|1054.38|1070.9|1053.1|26
1652843830000|2022-05-18 03:17:10|1070.4|1052.6|1071.4|1053.6|1071.4|1053.6|1069.68|1051.88|25
1652843840000|2022-05-18 03:17:20|1071.46|1053.66|1072.6|1054.8|1072.63|1054.83|1071.46|1053.66|17
1652843850000|2022-05-18 03:17:30|1072.63|1054.83|1072.82|1055.02|1073.22|1055.42|1071.66|1053.86|22
1652843860000|2022-05-18 03:17:40|1072.86|1055.06|1073.29|1055.49|1074.18|1056.38|1072.86|1055.06|16
1652843870000|2022-05-18 03:17:50|1073.3|1055.5|1073.27|1055.47|1073.91|1056.11|1073.26|1055.46|12
1652843880000|2022-05-18 03:18:00|1073.26|1055.46|1073.23|1055.43|1074.28|1056.48|1072.9|1055.1|19
1652843890000|2022-05-18 03:18:10|1073.26|1055.46|1072.47|1054.67|1073.36|1055.56|1072.13|1054.33|19
1652843900000|2022-05-18 03:18:20|1072.46|1054.66|1070.91|1053.11|1072.46|1054.66|1070.91|1053.11|13
1652843910000|2022-05-18 03:18:30|1070.93|1053.13|1069.59|1051.79|1071.68|1053.88|1069.55|1051.75|30
1652843920000|2022-05-18 03:18:40|1069.83|1052.03|1070.53|1052.73|1071.03|1053.23|1069.83|1052.03|27
1652843930000|2022-05-18 03:18:50|1070.5|1052.7|1070.79|1052.99|1071.4|1053.6|1070.32|1052.52|21
1652843940000|2022-05-18 03:19:00|1070.75|1052.95|1071.63|1053.83|1072.24|1054.44|1070.59|1052.79|24
1652843950000|2022-05-18 03:19:10|1071.46|1053.66|1071.9|1054.1|1072.24|1054.44|1071.1|1053.3|18
1652843960000|2022-05-18 03:19:20|1071.72|1053.92|1072.36|1054.56|1072.38|1054.58|1071.64|1053.84|21
1652843970000|2022-05-18 03:19:30|1072.38|1054.58|1072.13|1054.33|1072.43|1054.63|1071.54|1053.74|23
1652843980000|2022-05-18 03:19:40|1072.14|1054.34|1071.59|1053.79|1072.24|1054.44|1071.2|1053.4|20
1652843990000|2022-05-18 03:19:50|1071.63|1053.83|1070.02|1052.22|1071.67|1053.87|1070.02|1052.22|19
1652844000000|2022-05-18 03:20:00|1069.74|1051.94|1071.14|1053.34|1071.14|1053.34|1069.71|1051.91|26
1652844010000|2022-05-18 03:20:10|1071.1|1053.3|1071.58|1053.78|1071.6|1053.8|1070.97|1053.17|23
1652844020000|2022-05-18 03:20:20|1071.25|1053.45|1071.24|1053.44|1071.25|1053.45|1069.82|1052.02|26
1652844030000|2022-05-18 03:20:30|1071.28|1053.48|1071.26|1053.46|1071.72|1053.92|1071.16|1053.36|20
1652844040000|2022-05-18 03:20:40|1071.34|1053.54|1071.59|1053.79|1072.03|1054.23|1071.34|1053.54|18
1652844050000|2022-05-18 03:20:50|1071.6|1053.8|1072.23|1054.43|1072.59|1054.79|1071.6|1053.8|17
1652844060000|2022-05-18 03:21:00|1072.14|1054.34|1072.24|1054.44|1072.43|1054.63|1072.03|1054.23|12
1652844070000|2022-05-18 03:21:10|1072.25|1054.45|1072.31|1054.51|1072.45|1054.65|1071.71|1053.91|19
1652844080000|2022-05-18 03:21:20|1072.61|1054.81|1073.17|1055.37|1073.17|1055.37|1072.61|1054.81|16
1652844090000|2022-05-18 03:21:30|1073.24|1055.44|1073.67|1055.87|1073.67|1055.87|1073.24|1055.44|7
1652844100000|2022-05-18 03:21:40|1073.98|1056.18|1073.16|1055.36|1073.98|1056.18|1073.12|1055.32|12
1652844110000|2022-05-18 03:21:50|1073.22|1055.42|1073.98|1056.18|1073.98|1056.18|1073.22|1055.42|13
1652844120000|2022-05-18 03:22:00|1074.01|1056.21|1072.94|1055.14|1074.05|1056.25|1072.94|1055.14|27
1652844130000|2022-05-18 03:22:10|1072.95|1055.15|1072.22|1054.42|1073.07|1055.27|1072.01|1054.21|26
1652844140000|2022-05-18 03:22:20|1072.23|1054.43|1072.51|1054.71|1072.77|1054.97|1072.2|1054.4|14
1652844150000|2022-05-18 03:22:30|1072.62|1054.82|1072.58|1054.78|1072.64|1054.84|1072.51|1054.71|11
1652844160000|2022-05-18 03:22:40|1072.72|1054.92|1071.48|1053.68|1073.12|1055.32|1071.4|1053.6|21
1652844170000|2022-05-18 03:22:50|1071.53|1053.73|1070.2|1052.4|1071.55|1053.75|1069.99|1052.19|23
1652844180000|2022-05-18 03:23:00|1070.02|1052.22|1069.92|1052.12|1070.06|1052.26|1069.47|1051.67|23
1652844190000|2022-05-18 03:23:10|1069.91|1052.11|1068.38|1050.58|1069.95|1052.15|1068.38|1050.58|20
1652844200000|2022-05-18 03:23:20|1068.33|1050.53|1068.58|1050.78|1068.95|1051.15|1068.3|1050.5|23
1652844210000|2022-05-18 03:23:30|1068.31|1050.51|1066.24|1048.44|1068.31|1050.51|1066.24|1048.44|22
1652844220000|2022-05-18 03:23:40|1066.21|1048.41|1066.79|1048.99|1067.34|1049.54|1065.53|1047.73|32
1652844230000|2022-05-18 03:23:50|1066.8|1049|1066.57|1048.77|1066.8|1049|1065.75|1047.95|32
1652844240000|2022-05-18 03:24:00|1066.47|1048.67|1065.28|1047.48|1067.91|1050.11|1065.28|1047.48|28
1652844250000|2022-05-18 03:24:10|1065.27|1047.47|1066.12|1048.32|1066.39|1048.59|1065.25|1047.45|27
1652844260000|2022-05-18 03:24:20|1066.17|1048.37|1066|1048.2|1066.76|1048.96|1065.73|1047.93|23
1652844270000|2022-05-18 03:24:30|1066.04|1048.24|1067.17|1049.37|1067.21|1049.41|1066.03|1048.23|26
1652844280000|2022-05-18 03:24:40|1067.21|1049.41|1066.98|1049.18|1067.27|1049.47|1066.67|1048.87|21
1652844290000|2022-05-18 03:24:50|1067.11|1049.31|1066.02|1048.22|1067.13|1049.33|1066.02|1048.22|15
1652844300000|2022-05-18 03:25:00|1066.03|1048.23|1066.2|1048.4|1066.2|1048.4|1065.28|1047.48|26
1652844310000|2022-05-18 03:25:10|1066.21|1048.41|1065.8|1048|1066.88|1049.08|1065.63|1047.83|22
1652844320000|2022-05-18 03:25:20|1065.83|1048.03|1066.23|1048.43|1066.54|1048.74|1065.8|1048|22
1652844330000|2022-05-18 03:25:30|1066.4|1048.6|1066.16|1048.36|1066.4|1048.6|1065.31|1047.51|25
1652844340000|2022-05-18 03:25:40|1066.2|1048.4|1066.29|1048.49|1066.71|1048.91|1065.36|1047.56|34
1652844350000|2022-05-18 03:25:50|1066.39|1048.59|1066.61|1048.81|1067.47|1049.67|1066.39|1048.59|27
1652844360000|2022-05-18 03:26:00|1066.25|1048.45|1066.32|1048.52|1066.61|1048.81|1066.22|1048.42|18
1652844370000|2022-05-18 03:26:10|1066.33|1048.53|1065.15|1047.35|1066.48|1048.68|1065.15|1047.35|19
1652844380000|2022-05-18 03:26:20|1064.93|1047.13|1065.43|1047.63|1065.63|1047.83|1064.92|1047.12|17
1652844390000|2022-05-18 03:26:30|1065.27|1047.47|1066.17|1048.37|1066.17|1048.37|1065.23|1047.43|13
1652844400000|2022-05-18 03:26:40|1066.21|1048.41|1066.96|1049.16|1067|1049.2|1066.21|1048.41|19
1652844410000|2022-05-18 03:26:50|1067|1049.2|1069.04|1051.24|1069.04|1051.24|1067|1049.2|27
1652844420000|2022-05-18 03:27:00|1069.08|1051.28|1068.6|1050.8|1069.27|1051.47|1067.77|1049.97|30
1652844430000|2022-05-18 03:27:10|1068.46|1050.66|1067.3|1049.5|1068.61|1050.81|1067.3|1049.5|26
1652844440000|2022-05-18 03:27:20|1067.28|1049.48|1067.83|1050.03|1067.97|1050.17|1067.27|1049.47|22
1652844450000|2022-05-18 03:27:30|1067.87|1050.07|1067.63|1049.83|1068|1050.2|1067.52|1049.72|18
1652844460000|2022-05-18 03:27:40|1067.59|1049.79|1067.64|1049.84|1067.84|1050.04|1067.37|1049.57|18
1652844470000|2022-05-18 03:27:50|1067.68|1049.88|1067.88|1050.08|1067.91|1050.11|1067.65|1049.85|13
1652844480000|2022-05-18 03:28:00|1067.89|1050.09|1067.05|1049.25|1067.92|1050.12|1067.05|1049.25|17
1652844490000|2022-05-18 03:28:10|1067.36|1049.56|1067.05|1049.25|1067.52|1049.72|1067.05|1049.25|9
1652844500000|2022-05-18 03:28:20|1067.33|1049.53|1067.05|1049.25|1067.33|1049.53|1067.05|1049.25|2
1652844510000|2022-05-18 03:28:30|1067.3|1049.5|1067.32|1049.52|1067.38|1049.58|1067.05|1049.25|8
1652844520000|2022-05-18 03:28:40|1067.26|1049.46|1067.53|1049.73|1067.53|1049.73|1067.24|1049.44|10
1652844530000|2022-05-18 03:28:50|1067.66|1049.86|1067.05|1049.25|1067.8|1050|1067.05|1049.25|13
1652844540000|2022-05-18 03:29:00|1066.41|1048.61|1066.34|1048.54|1066.47|1048.67|1066.33|1048.53|15
1652844550000|2022-05-18 03:29:10|1066.33|1048.53|1065.76|1047.96|1066.36|1048.56|1065.76|1047.96|9
1652844560000|2022-05-18 03:29:20|1065.73|1047.93|1065.57|1047.77|1065.77|1047.97|1065.29|1047.49|15
1652844570000|2022-05-18 03:29:30|1065.56|1047.76|1065.27|1047.47|1065.56|1047.76|1064.92|1047.12|15
1652844580000|2022-05-18 03:29:40|1064.94|1047.14|1065.9|1048.1|1065.9|1048.1|1064.94|1047.14|19
1652844590000|2022-05-18 03:29:50|1065.94|1048.14|1066.57|1048.77|1066.6|1048.8|1065.94|1048.14|12
1652844600000|2022-05-18 03:30:00|1066.44|1048.64|1066.51|1048.71|1066.51|1048.71|1066.05|1048.25|20
1652844610000|2022-05-18 03:30:10|1066.53|1048.73|1066.54|1048.74|1066.7|1048.9|1066.37|1048.57|27
1652844620000|2022-05-18 03:30:20|1066.53|1048.73|1066.58|1048.78|1066.66|1048.86|1066.33|1048.53|21
1652844630000|2022-05-18 03:30:30|1066.49|1048.69|1066.37|1048.57|1066.49|1048.69|1066.11|1048.31|18
1652844640000|2022-05-18 03:30:40|1066.38|1048.58|1066.59|1048.79|1067.21|1049.41|1066.38|1048.58|21
1652844650000|2022-05-18 03:30:50|1066.62|1048.82|1067.11|1049.31|1067.11|1049.31|1066.62|1048.82|12
1652844660000|2022-05-18 03:31:00|1067.13|1049.33|1067.32|1049.52|1067.34|1049.54|1066.96|1049.16|22
1652844670000|2022-05-18 03:31:10|1067.36|1049.56|1068.16|1050.36|1068.16|1050.36|1067.36|1049.56|17
1652844680000|2022-05-18 03:31:20|1068.17|1050.37|1067.99|1050.19|1068.9|1051.1|1067.53|1049.73|20
1652844690000|2022-05-18 03:31:30|1068.02|1050.22|1067.47|1049.67|1068.13|1050.33|1067.47|1049.67|19
1652844700000|2022-05-18 03:31:40|1067.38|1049.58|1067.13|1049.33|1067.38|1049.58|1066.78|1048.98|21
1652844710000|2022-05-18 03:31:50|1067.11|1049.31|1067.05|1049.25|1067.18|1049.38|1066.84|1049.04|13
1652844720000|2022-05-18 03:32:00|1067.16|1049.36|1066.97|1049.17|1067.33|1049.53|1066.41|1048.61|29
1652844730000|2022-05-18 03:32:10|1066.8|1049|1067.02|1049.22|1067.12|1049.32|1066.8|1049|15
1652844740000|2022-05-18 03:32:20|1067.03|1049.23|1067.04|1049.24|1067.12|1049.32|1067.02|1049.22|16
1652844750000|2022-05-18 03:32:30|1066.88|1049.08|1066.9|1049.1|1066.96|1049.16|1066.4|1048.6|14
1652844760000|2022-05-18 03:32:40|1066.93|1049.13|1067.13|1049.33|1067.14|1049.34|1066.9|1049.1|14
1652844770000|2022-05-18 03:32:50|1067.1|1049.3|1067.34|1049.54|1067.4|1049.6|1067.09|1049.29|21
1652844780000|2022-05-18 03:33:00|1067.33|1049.53|1067.25|1049.45|1067.51|1049.71|1067.24|1049.44|26
1652844790000|2022-05-18 03:33:10|1067.22|1049.42|1066.92|1049.12|1067.33|1049.53|1066.91|1049.11|20
1652844800000|2022-05-18 03:33:20|1066.91|1049.11|1067.1|1049.3|1067.27|1049.47|1066.91|1049.11|22
1652844810000|2022-05-18 03:33:30|1067.12|1049.32|1067.14|1049.34|1067.33|1049.53|1066.91|1049.11|26
1652844820000|2022-05-18 03:33:40|1067.12|1049.32|1067.19|1049.39|1068.28|1050.48|1066.91|1049.11|25
1652844830000|2022-05-18 03:33:50|1067.25|1049.45|1066.91|1049.11|1067.25|1049.45|1066.91|1049.11|12
1652844840000|2022-05-18 03:34:00|1066.92|1049.12|1067.57|1049.77|1067.57|1049.77|1066.91|1049.11|28
1652844850000|2022-05-18 03:34:10|1067.6|1049.8|1067.44|1049.64|1068.43|1050.63|1067.44|1049.64|29
1652844860000|2022-05-18 03:34:20|1067.11|1049.31|1065.63|1047.83|1067.11|1049.31|1065.33|1047.53|31
1652844870000|2022-05-18 03:34:30|1065.61|1047.81|1065.47|1047.67|1065.76|1047.96|1065.41|1047.61|24
1652844880000|2022-05-18 03:34:40|1065.43|1047.63|1065.55|1047.75|1065.62|1047.82|1065.37|1047.57|19
1652844890000|2022-05-18 03:34:50|1065.53|1047.73|1065.51|1047.71|1065.57|1047.77|1065.39|1047.59|12
1652844900000|2022-05-18 03:35:00|1065.46|1047.66|1066.93|1049.13|1066.93|1049.13|1065.24|1047.44|20
1652844910000|2022-05-18 03:35:10|1066.96|1049.16|1067.16|1049.36|1067.19|1049.39|1066.96|1049.16|16
1652844920000|2022-05-18 03:35:20|1067.13|1049.33|1067.26|1049.46|1067.26|1049.46|1066.93|1049.13|16
1652844930000|2022-05-18 03:35:30|1067.23|1049.43|1066.88|1049.08|1067.26|1049.46|1066.85|1049.05|8
1652844940000|2022-05-18 03:35:40|1067.1|1049.3|1067.15|1049.35|1067.22|1049.42|1066.93|1049.13|12
1652844950000|2022-05-18 03:35:50|1067.17|1049.37|1067.3|1049.5|1067.3|1049.5|1067.17|1049.37|11
1652844960000|2022-05-18 03:36:00|1067.33|1049.53|1067.25|1049.45|1067.66|1049.86|1067.25|1049.45|19
1652844970000|2022-05-18 03:36:10|1067.27|1049.47|1067.33|1049.53|1067.33|1049.53|1067.02|1049.22|19
1652844980000|2022-05-18 03:36:20|1067.44|1049.64|1068.14|1050.34|1068.16|1050.36|1067.16|1049.36|22
1652844990000|2022-05-18 03:36:30|1068.16|1050.36|1068.43|1050.63|1068.63|1050.83|1068.16|1050.36|16
1652845000000|2022-05-18 03:36:40|1068.44|1050.64|1068.43|1050.63|1068.44|1050.64|1068.43|1050.63|2
1652845020000|2022-05-18 03:37:00|1068.16|1050.36|1066.36|1048.56|1068.16|1050.36|1066.36|1048.56|13
1652845030000|2022-05-18 03:37:10|1066.29|1048.49|1065.57|1047.77|1066.38|1048.58|1065.45|1047.65|28
1652845040000|2022-05-18 03:37:20|1065.58|1047.78|1064.92|1047.12|1065.58|1047.78|1064.92|1047.12|11
1652845050000|2022-05-18 03:37:30|1064.16|1046.36|1064.16|1046.36|1064.16|1046.36|1064.16|1046.36|1
1652845060000|2022-05-18 03:37:40|1063.88|1046.08|1064.29|1046.49|1064.44|1046.64|1063.88|1046.08|19
1652845070000|2022-05-18 03:37:50|1064.16|1046.36|1064.01|1046.21|1064.2|1046.4|1063.88|1046.08|21
1652845080000|2022-05-18 03:38:00|1064.08|1046.28|1064.07|1046.27|1064.31|1046.51|1064.02|1046.22|18
1652845090000|2022-05-18 03:38:10|1064.06|1046.26|1063.87|1046.07|1064.06|1046.26|1063.87|1046.07|17
1652845100000|2022-05-18 03:38:20|1063.38|1045.58|1064.21|1046.41|1064.3|1046.5|1062.41|1044.61|23
1652845110000|2022-05-18 03:38:30|1064.18|1046.38|1063.96|1046.16|1064.18|1046.38|1063.76|1045.96|19
1652845120000|2022-05-18 03:38:40|1063.91|1046.11|1063.17|1045.37|1063.91|1046.11|1062.9|1045.1|15
1652845130000|2022-05-18 03:38:50|1063.16|1045.36|1064.68|1046.88|1064.68|1046.88|1063.16|1045.36|24
1652845140000|2022-05-18 03:39:00|1065.11|1047.31|1066.06|1048.26|1066.06|1048.26|1064.61|1046.81|23
1652845150000|2022-05-18 03:39:10|1066.07|1048.27|1066.43|1048.63|1066.88|1049.08|1066.07|1048.27|25
1652845160000|2022-05-18 03:39:20|1066.49|1048.69|1066.37|1048.57|1066.52|1048.72|1065.42|1047.62|25
1652845170000|2022-05-18 03:39:30|1066.41|1048.61|1066.59|1048.79|1066.59|1048.79|1066.25|1048.45|10
1652845180000|2022-05-18 03:39:40|1066.27|1048.47|1066.72|1048.92|1066.73|1048.93|1066.27|1048.47|4
1652845190000|2022-05-18 03:39:50|1066.73|1048.93|1068.3|1050.5|1068.3|1050.5|1066.73|1048.93|25
1652845200000|2022-05-18 03:40:00|1068.37|1050.57|1066.64|1048.84|1068.44|1050.64|1066.58|1048.78|25
1652845210000|2022-05-18 03:40:10|1067.05|1049.25|1065.71|1047.91|1067.09|1049.29|1065.71|1047.91|22
1652845220000|2022-05-18 03:40:20|1065.68|1047.88|1065.71|1047.91|1065.98|1048.18|1065.48|1047.68|15
1652845230000|2022-05-18 03:40:30|1065.7|1047.9|1065.63|1047.83|1065.7|1047.9|1065.6|1047.8|10
1652845240000|2022-05-18 03:40:40|1065.62|1047.82|1065.62|1047.82|1065.67|1047.87|1065.62|1047.82|6
1652845250000|2022-05-18 03:40:50|1065.68|1047.88|1065.68|1047.88|1065.68|1047.88|1065.61|1047.81|6
1652845260000|2022-05-18 03:41:00|1065.65|1047.85|1065.68|1047.88|1066.35|1048.55|1065.59|1047.79|21
1652845270000|2022-05-18 03:41:10|1065.62|1047.82|1065.24|1047.44|1065.62|1047.82|1064.98|1047.18|12
1652845280000|2022-05-18 03:41:20|1065.39|1047.59|1064.98|1047.18|1065.43|1047.63|1064.98|1047.18|6
1652845290000|2022-05-18 03:41:30|1064.57|1046.77|1063.9|1046.1|1064.57|1046.77|1063.9|1046.1|2
1652845300000|2022-05-18 03:41:40|1063.94|1046.14|1063.9|1046.1|1064.5|1046.7|1063.9|1046.1|14
1652845310000|2022-05-18 03:41:50|1063.85|1046.05|1063.14|1045.34|1063.85|1046.05|1062.52|1044.72|23
1652845320000|2022-05-18 03:42:00|1063.06|1045.26|1063.46|1045.66|1064.29|1046.49|1063.06|1045.26|26
1652845330000|2022-05-18 03:42:10|1063.38|1045.58|1062.56|1044.76|1063.39|1045.59|1062.55|1044.75|18
1652845340000|2022-05-18 03:42:20|1062.57|1044.77|1063.39|1045.59|1063.39|1045.59|1062.57|1044.77|18
1652845350000|2022-05-18 03:42:30|1063.24|1045.44|1064.32|1046.52|1064.34|1046.54|1063.22|1045.42|21
1652845360000|2022-05-18 03:42:40|1064.31|1046.51|1064.47|1046.67|1064.47|1046.67|1064.22|1046.42|17
1652845370000|2022-05-18 03:42:50|1064.45|1046.65|1063.24|1045.44|1064.45|1046.65|1063.24|1045.44|18
1652845380000|2022-05-18 03:43:00|1063.06|1045.26|1063.63|1045.83|1063.68|1045.88|1063.02|1045.22|18
1652845390000|2022-05-18 03:43:10|1063.64|1045.84|1063.55|1045.75|1064.32|1046.52|1063.53|1045.73|17
1652845400000|2022-05-18 03:43:20|1063.54|1045.74|1063.58|1045.78|1063.78|1045.98|1063.54|1045.74|16
1652845410000|2022-05-18 03:43:30|1063.61|1045.81|1062.76|1044.96|1063.65|1045.85|1062.69|1044.89|18
1652845420000|2022-05-18 03:43:40|1062.81|1045.01|1063.13|1045.33|1063.21|1045.41|1062.59|1044.79|20
1652845430000|2022-05-18 03:43:50|1063.12|1045.32|1063.63|1045.83|1063.63|1045.83|1063.12|1045.32|16
1652845440000|2022-05-18 03:44:00|1063.64|1045.84|1063.52|1045.72|1064.22|1046.42|1063.52|1045.72|21
1652845450000|2022-05-18 03:44:10|1063.43|1045.63|1063.21|1045.41|1063.43|1045.63|1063.1|1045.3|16
1652845460000|2022-05-18 03:44:20|1063.32|1045.52|1063.59|1045.79|1064|1046.2|1063.32|1045.52|21
1652845470000|2022-05-18 03:44:30|1063.47|1045.67|1064.06|1046.26|1064.06|1046.26|1063.47|1045.67|16
1652845480000|2022-05-18 03:44:40|1063.99|1046.19|1063.6|1045.8|1063.99|1046.19|1063.47|1045.67|16
1652845490000|2022-05-18 03:44:50|1063.51|1045.71|1063.78|1045.98|1063.78|1045.98|1063.51|1045.71|6
1652845500000|2022-05-18 03:45:00|1063.82|1046.02|1063.63|1045.83|1063.93|1046.13|1063.63|1045.83|19
1652845510000|2022-05-18 03:45:10|1063.56|1045.76|1063.66|1045.86|1063.66|1045.86|1063.13|1045.33|17
1652845520000|2022-05-18 03:45:20|1063.69|1045.89|1063.13|1045.33|1063.73|1045.93|1063.13|1045.33|11
1652845530000|2022-05-18 03:45:30|1063.45|1045.65|1063.53|1045.73|1063.58|1045.78|1063.13|1045.33|7
1652845540000|2022-05-18 03:45:40|1063.52|1045.72|1063.9|1046.1|1063.9|1046.1|1063.52|1045.72|12
1652845550000|2022-05-18 03:45:50|1063.91|1046.11|1064.75|1046.95|1064.75|1046.95|1063.91|1046.11|25
1652845560000|2022-05-18 03:46:00|1064.78|1046.98|1064.74|1046.94|1064.78|1046.98|1064.57|1046.77|25
1652845570000|2022-05-18 03:46:10|1064.78|1046.98|1065.12|1047.32|1065.33|1047.53|1064.58|1046.78|17
1652845580000|2022-05-18 03:46:20|1065.15|1047.35|1065.35|1047.55|1065.4|1047.6|1065.15|1047.35|21
1652845590000|2022-05-18 03:46:30|1065.36|1047.56|1065.34|1047.54|1065.4|1047.6|1065.2|1047.4|16
1652845600000|2022-05-18 03:46:40|1065.41|1047.61|1065.41|1047.61|1065.52|1047.72|1065.41|1047.61|13
1652845610000|2022-05-18 03:46:50|1065.4|1047.6|1064.64|1046.84|1065.42|1047.62|1064.64|1046.84|6
1652845620000|2022-05-18 03:47:00|1064.63|1046.83|1064.16|1046.36|1064.63|1046.83|1064.16|1046.36|14
1652845630000|2022-05-18 03:47:10|1064.15|1046.35|1064.16|1046.36|1064.26|1046.46|1063.9|1046.1|12
1652845640000|2022-05-18 03:47:20|1064.15|1046.35|1063.9|1046.1|1064.15|1046.35|1063.9|1046.1|2
1652845650000|2022-05-18 03:47:30|1063.91|1046.11|1063.9|1046.1|1063.91|1046.11|1063.9|1046.1|2
1652845660000|2022-05-18 03:47:40|1063.4|1045.6|1063.37|1045.57|1063.55|1045.75|1063.13|1045.33|8
1652845670000|2022-05-18 03:47:50|1063.13|1045.33|1062.94|1045.14|1063.13|1045.33|1062.94|1045.14|2
1652845680000|2022-05-18 03:48:00|1062.8|1045|1062.78|1044.98|1062.8|1045|1062.78|1044.98|3
1652845690000|2022-05-18 03:48:10|1062.77|1044.97|1061.72|1043.92|1062.77|1044.97|1061.72|1043.92|10
1652845700000|2022-05-18 03:48:20|1061.74|1043.94|1061.27|1043.47|1061.74|1043.94|1061.22|1043.42|15
1652845710000|2022-05-18 03:48:30|1061.28|1043.48|1061.69|1043.89|1061.71|1043.91|1061.28|1043.48|20
1652845720000|2022-05-18 03:48:40|1061.7|1043.9|1062.5|1044.7|1062.5|1044.7|1061.69|1043.89|11
1652845730000|2022-05-18 03:48:50|1062.44|1044.64|1062.54|1044.74|1062.6|1044.8|1062.38|1044.58|16
1652845740000|2022-05-18 03:49:00|1062.53|1044.73|1062.1|1044.3|1062.54|1044.74|1061.86|1044.06|19
1652845750000|2022-05-18 03:49:10|1062.27|1044.47|1063.3|1045.5|1063.3|1045.5|1062.27|1044.47|23
1652845760000|2022-05-18 03:49:20|1063.31|1045.51|1063.46|1045.66|1063.56|1045.76|1063.31|1045.51|15
1652845770000|2022-05-18 03:49:30|1063.48|1045.68|1063.49|1045.69|1063.52|1045.72|1063.46|1045.66|5
1652845780000|2022-05-18 03:49:40|1063.05|1045.25|1062.33|1044.53|1063.05|1045.25|1061.92|1044.12|17
1652845790000|2022-05-18 03:49:50|1061.95|1044.15|1062.62|1044.82|1062.62|1044.82|1061.95|1044.15|10
1652845800000|2022-05-18 03:50:00|1062.61|1044.81|1063.22|1045.42|1063.24|1045.44|1062.31|1044.51|21
1652845810000|2022-05-18 03:50:10|1063.2|1045.4|1062.58|1044.78|1063.2|1045.4|1062.54|1044.74|21
1652845820000|2022-05-18 03:50:20|1062.62|1044.82|1063.15|1045.35|1063.15|1045.35|1062.58|1044.78|16
1652845830000|2022-05-18 03:50:30|1063.13|1045.33|1062.62|1044.82|1063.24|1045.44|1062.53|1044.73|15
1652845840000|2022-05-18 03:50:40|1062.66|1044.86|1061.69|1043.89|1062.75|1044.95|1061.59|1043.79|22
1652845850000|2022-05-18 03:50:50|1061.92|1044.12|1062.27|1044.47|1062.3|1044.5|1061.72|1043.92|26
1652845860000|2022-05-18 03:51:00|1062.28|1044.48|1061.42|1043.62|1062.28|1044.48|1061.34|1043.54|22
1652845870000|2022-05-18 03:51:10|1061.43|1043.63|1061.38|1043.58|1061.58|1043.78|1061.38|1043.58|10
1652845880000|2022-05-18 03:51:20|1061.41|1043.61|1062.08|1044.28|1062.08|1044.28|1061.29|1043.49|16
1652845890000|2022-05-18 03:51:30|1061.97|1044.17|1061.54|1043.74|1061.97|1044.17|1061.16|1043.36|19
1652845900000|2022-05-18 03:51:40|1061.51|1043.71|1061.37|1043.57|1061.53|1043.73|1061.29|1043.49|14
1652845910000|2022-05-18 03:51:50|1061.35|1043.55|1061.58|1043.78|1061.59|1043.79|1061.34|1043.54|13
1652845920000|2022-05-18 03:52:00|1061.57|1043.77|1061.12|1043.32|1061.57|1043.77|1061.12|1043.32|10
1652845930000|2022-05-18 03:52:10|1061.14|1043.34|1060.77|1042.97|1061.16|1043.36|1060.77|1042.97|12
1652845940000|2022-05-18 03:52:20|1060.76|1042.96|1060.76|1042.96|1060.78|1042.98|1060.71|1042.91|11
1652845950000|2022-05-18 03:52:30|1060.75|1042.95|1061.26|1043.46|1061.37|1043.57|1060.72|1042.92|13
1652845960000|2022-05-18 03:52:40|1061.27|1043.47|1060.67|1042.87|1061.3|1043.5|1060.48|1042.68|19
1652845970000|2022-05-18 03:52:50|1060.68|1042.88|1060.64|1042.84|1060.74|1042.94|1060.61|1042.81|7
1652845980000|2022-05-18 03:53:00|1060.47|1042.67|1060.7|1042.9|1060.8|1043|1060.33|1042.53|19
1652845990000|2022-05-18 03:53:10|1060.72|1042.92|1061.56|1043.76|1061.7|1043.9|1060.72|1042.92|23
1652846000000|2022-05-18 03:53:20|1061.6|1043.8|1061.04|1043.24|1061.63|1043.83|1060.93|1043.13|12
1652846010000|2022-05-18 03:53:30|1061.01|1043.21|1060.85|1043.05|1061.01|1043.21|1060.81|1043.01|13
1652846020000|2022-05-18 03:53:40|1060.88|1043.08|1060.89|1043.09|1060.89|1043.09|1060.59|1042.79|11
1652846030000|2022-05-18 03:53:50|1060.86|1043.06|1060.66|1042.86|1060.86|1043.06|1060.48|1042.68|14
1652846040000|2022-05-18 03:54:00|1060.67|1042.87|1060.15|1042.35|1060.75|1042.95|1060.15|1042.35|23
1652846050000|2022-05-18 03:54:10|1060.16|1042.36|1061.95|1044.15|1061.95|1044.15|1060.15|1042.35|19
1652846060000|2022-05-18 03:54:20|1062.05|1044.25|1061.48|1043.68|1062.05|1044.25|1061.46|1043.66|10
1652846070000|2022-05-18 03:54:30|1061.5|1043.7|1061.69|1043.89|1061.69|1043.89|1061.5|1043.7|10
1652846080000|2022-05-18 03:54:40|1061.66|1043.86|1061.53|1043.73|1061.66|1043.86|1061.5|1043.7|10
1652846090000|2022-05-18 03:54:50|1061.49|1043.69|1061.37|1043.57|1061.51|1043.71|1061.03|1043.23|17
1652846100000|2022-05-18 03:55:00|1061.03|1043.23|1060.52|1042.72|1061.37|1043.57|1060.15|1042.35|18
1652846110000|2022-05-18 03:55:10|1060.5|1042.7|1060.47|1042.67|1060.5|1042.7|1060.15|1042.35|7
1652846120000|2022-05-18 03:55:20|1060.15|1042.35|1060.38|1042.58|1060.48|1042.68|1060.15|1042.35|11
1652846130000|2022-05-18 03:55:30|1060.35|1042.55|1060.26|1042.46|1060.45|1042.65|1060.24|1042.44|18
1652846140000|2022-05-18 03:55:40|1060.27|1042.47|1060.27|1042.47|1060.42|1042.62|1059.99|1042.19|18
1652846150000|2022-05-18 03:55:50|1060.36|1042.56|1059.25|1041.45|1060.49|1042.69|1059.22|1041.42|17
1652846160000|2022-05-18 03:56:00|1059.58|1041.78|1057.42|1039.62|1060.33|1042.53|1057.39|1039.59|17
1652846170000|2022-05-18 03:56:10|1057.43|1039.63|1057.78|1039.98|1058.29|1040.49|1056.85|1039.05|22
1652846180000|2022-05-18 03:56:20|1058.02|1040.22|1057.66|1039.86|1058.09|1040.29|1057.66|1039.86|17
1652846190000|2022-05-18 03:56:30|1057.69|1039.89|1057.81|1040.01|1058.17|1040.37|1057.69|1039.89|12
1652846200000|2022-05-18 03:56:40|1058.05|1040.25|1057.32|1039.52|1058.2|1040.4|1056.96|1039.16|17
1652846210000|2022-05-18 03:56:50|1057.28|1039.48|1056.51|1038.71|1057.33|1039.53|1056.45|1038.65|23
1652846220000|2022-05-18 03:57:00|1056.56|1038.76|1056.53|1038.73|1056.65|1038.85|1056.12|1038.32|26
1652846230000|2022-05-18 03:57:10|1056.51|1038.71|1056.41|1038.61|1056.62|1038.82|1056.41|1038.61|12
1652846240000|2022-05-18 03:57:20|1056.35|1038.55|1056.19|1038.39|1056.35|1038.55|1055.9|1038.1|10
1652846250000|2022-05-18 03:57:30|1056.2|1038.4|1056.35|1038.55|1056.35|1038.55|1054.98|1037.18|24
1652846260000|2022-05-18 03:57:40|1056.36|1038.56|1057.25|1039.45|1058.4|1040.6|1056.35|1038.55|21
1652846270000|2022-05-18 03:57:50|1057.38|1039.58|1057.46|1039.66|1057.46|1039.66|1057.12|1039.32|29
1652846280000|2022-05-18 03:58:00|1057.47|1039.67|1058.4|1040.6|1058.4|1040.6|1057.37|1039.57|20
1652846290000|2022-05-18 03:58:10|1058.36|1040.56|1059.35|1041.55|1059.35|1041.55|1058.36|1040.56|17
1652846300000|2022-05-18 03:58:20|1059.38|1041.58|1059.74|1041.94|1059.74|1041.94|1059.26|1041.46|27
1652846310000|2022-05-18 03:58:30|1059.76|1041.96|1060.61|1042.81|1060.61|1042.81|1059.76|1041.96|18
1652846320000|2022-05-18 03:58:40|1060.64|1042.84|1060.6|1042.8|1060.65|1042.85|1060.49|1042.69|14
1652846330000|2022-05-18 03:58:50|1060.63|1042.83|1060.54|1042.74|1061.23|1043.43|1060.51|1042.71|14
1652846340000|2022-05-18 03:59:00|1060.87|1043.07|1061.42|1043.62|1061.42|1043.62|1060.45|1042.65|22
1652846350000|2022-05-18 03:59:10|1061.46|1043.66|1061.91|1044.11|1061.92|1044.12|1061.44|1043.64|16
1652846360000|2022-05-18 03:59:20|1061.92|1044.12|1061.92|1044.12|1062.41|1044.61|1061.92|1044.12|5
1652846370000|2022-05-18 03:59:30|1062.46|1044.66|1063.31|1045.51|1063.31|1045.51|1062.46|1044.66|16
1652846380000|2022-05-18 03:59:40|1063.34|1045.54|1063.32|1045.52|1063.71|1045.91|1062.76|1044.96|21
1652846390000|2022-05-18 03:59:50|1063.31|1045.51|1062.34|1044.54|1063.4|1045.6|1062.34|1044.54|17
1652846400000|2022-05-18 04:00:00|1062.23|1044.43|1061.91|1044.11|1062.24|1044.44|1061.91|1044.11|8
1652846410000|2022-05-18 04:00:10|1061.41|1043.61|1060.7|1042.9|1061.41|1043.61|1060.53|1042.73|14
1652846420000|2022-05-18 04:00:20|1060.72|1042.92|1059.5|1041.7|1060.72|1042.92|1058.93|1041.13|17
1652846430000|2022-05-18 04:00:30|1059.55|1041.75|1061.33|1043.53|1061.68|1043.88|1059.46|1041.66|25
1652846440000|2022-05-18 04:00:40|1061.68|1043.88|1061.78|1043.98|1063.18|1045.38|1061.68|1043.88|28
1652846450000|2022-05-18 04:00:50|1061.96|1044.16|1062.02|1044.22|1062.4|1044.6|1061.81|1044.01|27
1652846460000|2022-05-18 04:01:00|1062.16|1044.36|1062.21|1044.41|1062.21|1044.41|1061.94|1044.14|14
1652846470000|2022-05-18 04:01:10|1062.42|1044.62|1063.21|1045.41|1063.21|1045.41|1062.41|1044.61|10
1652846480000|2022-05-18 04:01:20|1063.23|1045.43|1063.01|1045.21|1063.25|1045.45|1062.8|1045|15
1652846490000|2022-05-18 04:01:30|1063|1045.2|1062.55|1044.75|1063.18|1045.38|1062.46|1044.66|23
1652846500000|2022-05-18 04:01:40|1062.48|1044.68|1061.64|1043.84|1062.49|1044.69|1061.64|1043.84|10
1652846510000|2022-05-18 04:01:50|1061.63|1043.83|1060.51|1042.71|1061.63|1043.83|1060.48|1042.68|15
1652846520000|2022-05-18 04:02:00|1060.5|1042.7|1060.48|1042.68|1060.99|1043.19|1060.48|1042.68|21
1652846530000|2022-05-18 04:02:10|1060.37|1042.57|1059.85|1042.05|1060.37|1042.57|1059.57|1041.77|17
1652846540000|2022-05-18 04:02:20|1060.18|1042.38|1060.15|1042.35|1060.18|1042.38|1059.68|1041.88|19
1652846550000|2022-05-18 04:02:30|1060.07|1042.27|1060.26|1042.46|1060.32|1042.52|1059.87|1042.07|12
1652846560000|2022-05-18 04:02:40|1060.36|1042.56|1059.87|1042.07|1060.4|1042.6|1059.87|1042.07|12
1652846570000|2022-05-18 04:02:50|1059.85|1042.05|1059.88|1042.08|1060.3|1042.5|1059.85|1042.05|9
1652846580000|2022-05-18 04:03:00|1059.87|1042.07|1060.34|1042.54|1060.41|1042.61|1059.87|1042.07|17
1652846590000|2022-05-18 04:03:10|1060.41|1042.61|1060.12|1042.32|1060.45|1042.65|1060.03|1042.23|11
1652846600000|2022-05-18 04:03:20|1060.14|1042.34|1059.9|1042.1|1060.14|1042.34|1059.87|1042.07|7
1652846610000|2022-05-18 04:03:30|1059.91|1042.11|1060.81|1043.01|1061.17|1043.37|1059.91|1042.11|22
1652846620000|2022-05-18 04:03:40|1060.84|1043.04|1060.84|1043.04|1061.27|1043.47|1060.81|1043.01|13
1652846630000|2022-05-18 04:03:50|1060.7|1042.9|1060.4|1042.6|1060.7|1042.9|1060.36|1042.56|16
1652846640000|2022-05-18 04:04:00|1060.32|1042.52|1060.52|1042.72|1060.54|1042.74|1060.32|1042.52|11
1652846650000|2022-05-18 04:04:10|1060.45|1042.65|1060.39|1042.59|1060.55|1042.75|1060.29|1042.49|11
1652846660000|2022-05-18 04:04:20|1060.33|1042.53|1060.35|1042.55|1060.41|1042.61|1060.33|1042.53|12
1652846670000|2022-05-18 04:04:30|1060.34|1042.54|1061.3|1043.5|1061.38|1043.58|1060.32|1042.52|29
1652846680000|2022-05-18 04:04:40|1060.99|1043.19|1061.53|1043.73|1061.72|1043.92|1060.81|1043.01|21
1652846690000|2022-05-18 04:04:50|1061.55|1043.75|1061.78|1043.98|1061.78|1043.98|1061.43|1043.63|15
1652846700000|2022-05-18 04:05:00|1061.79|1043.99|1061.78|1043.98|1061.81|1044.01|1061.53|1043.73|18
1652846710000|2022-05-18 04:05:10|1061.81|1044.01|1061.91|1044.11|1061.91|1044.11|1061.81|1044.01|7
1652846720000|2022-05-18 04:05:20|1061.94|1044.14|1062.72|1044.92|1062.99|1045.19|1061.94|1044.14|15
1652846730000|2022-05-18 04:05:30|1062.75|1044.95|1063.84|1046.04|1064.14|1046.34|1062.75|1044.95|20
1652846740000|2022-05-18 04:05:40|1064.14|1046.34|1064.06|1046.26|1064.2|1046.4|1063.74|1045.94|14
1652846750000|2022-05-18 04:05:50|1064.09|1046.29|1063.07|1045.27|1064.18|1046.38|1063.07|1045.27|19
1652846760000|2022-05-18 04:06:00|1062.87|1045.07|1063|1045.2|1063.79|1045.99|1062.8|1045|29
1652846770000|2022-05-18 04:06:10|1063.03|1045.23|1063.43|1045.63|1063.48|1045.68|1062.8|1045|21
1652846780000|2022-05-18 04:06:20|1063.47|1045.67|1063.05|1045.25|1063.47|1045.67|1062.91|1045.11|12
1652846790000|2022-05-18 04:06:30|1063.03|1045.23|1062.91|1045.11|1063.43|1045.63|1062.91|1045.11|19
1652846800000|2022-05-18 04:06:40|1062.92|1045.12|1063.4|1045.6|1063.41|1045.61|1062.91|1045.11|9
1652846810000|2022-05-18 04:06:50|1063.02|1045.22|1063.34|1045.54|1063.39|1045.59|1063.02|1045.22|14
1652846820000|2022-05-18 04:07:00|1063.02|1045.22|1062.56|1044.76|1063.34|1045.54|1062.53|1044.73|13
1652846830000|2022-05-18 04:07:10|1062.51|1044.71|1062.58|1044.78|1062.61|1044.81|1062.51|1044.71|7
1652846840000|2022-05-18 04:07:20|1062.61|1044.81|1062.44|1044.64|1062.62|1044.82|1062.44|1044.64|14
1652846850000|2022-05-18 04:07:30|1062.08|1044.28|1062.26|1044.46|1062.39|1044.59|1061.97|1044.17|16
1652846860000|2022-05-18 04:07:40|1061.75|1043.95|1061.85|1044.05|1061.85|1044.05|1061.42|1043.62|15
1652846870000|2022-05-18 04:07:50|1061.89|1044.09|1062.23|1044.43|1062.23|1044.43|1061.89|1044.09|10
1652846880000|2022-05-18 04:08:00|1062.09|1044.29|1062.23|1044.43|1062.26|1044.46|1062.09|1044.29|9
1652846890000|2022-05-18 04:08:10|1062.24|1044.44|1062.2|1044.4|1062.24|1044.44|1062.2|1044.4|3
1652846910000|2022-05-18 04:08:30|1062.21|1044.41|1062.2|1044.4|1062.21|1044.41|1062.2|1044.4|4
1652846920000|2022-05-18 04:08:40|1061.7|1043.9|1061.7|1043.9|1061.7|1043.9|1061.7|1043.9|1
1652846930000|2022-05-18 04:08:50|1061.09|1043.29|1061.15|1043.35|1061.59|1043.79|1061.09|1043.29|13
1652846940000|2022-05-18 04:09:00|1061.14|1043.34|1061.03|1043.23|1061.5|1043.7|1061.03|1043.23|7
1652846950000|2022-05-18 04:09:10|1061.06|1043.26|1061.51|1043.71|1061.72|1043.92|1061.06|1043.26|16
1652846960000|2022-05-18 04:09:20|1061.61|1043.81|1061.56|1043.76|1061.63|1043.83|1061.14|1043.34|11
1652846970000|2022-05-18 04:09:30|1061.14|1043.34|1061.97|1044.17|1062.13|1044.33|1061.14|1043.34|12
1652846980000|2022-05-18 04:09:40|1061.99|1044.19|1062.47|1044.67|1062.47|1044.67|1061.99|1044.19|23
1652846990000|2022-05-18 04:09:50|1062.46|1044.66|1063.45|1045.65|1063.45|1045.65|1062.13|1044.33|27
1652847000000|2022-05-18 04:10:00|1063|1045.2|1063.6|1045.8|1063.65|1045.85|1063|1045.2|27
1652847010000|2022-05-18 04:10:10|1063.62|1045.82|1063.73|1045.93|1063.73|1045.93|1063.02|1045.22|19
1652847020000|2022-05-18 04:10:20|1063.77|1045.97|1064.64|1046.84|1064.64|1046.84|1063.77|1045.97|16
1652847030000|2022-05-18 04:10:30|1064.63|1046.83|1064.72|1046.92|1064.72|1046.92|1064.07|1046.27|21
1652847040000|2022-05-18 04:10:40|1064.73|1046.93|1065.5|1047.7|1065.5|1047.7|1064.73|1046.93|18
1652847050000|2022-05-18 04:10:50|1064.91|1047.11|1064.29|1046.49|1064.91|1047.11|1063.96|1046.16|14
1652847060000|2022-05-18 04:11:00|1064.27|1046.47|1063.52|1045.72|1064.63|1046.83|1063.51|1045.71|22
1652847070000|2022-05-18 04:11:10|1063.51|1045.71|1062.16|1044.36|1063.51|1045.71|1062.13|1044.33|12
1652847080000|2022-05-18 04:11:20|1062.13|1044.33|1063.47|1045.67|1063.54|1045.74|1062.13|1044.33|23
1652847090000|2022-05-18 04:11:30|1063.28|1045.48|1062.71|1044.91|1063.28|1045.48|1062.63|1044.83|14
1652847100000|2022-05-18 04:11:40|1062.75|1044.95|1063.34|1045.54|1063.44|1045.64|1062.75|1044.95|13
1652847110000|2022-05-18 04:11:50|1063.28|1045.48|1062.74|1044.94|1063.28|1045.48|1062.7|1044.9|16
1652847120000|2022-05-18 04:12:00|1062.75|1044.95|1062.71|1044.91|1062.84|1045.04|1062.69|1044.89|14
1652847130000|2022-05-18 04:12:10|1062.7|1044.9|1062.19|1044.39|1062.74|1044.94|1062.19|1044.39|17
1652847140000|2022-05-18 04:12:20|1062.56|1044.76|1062.71|1044.91|1062.71|1044.91|1062.13|1044.33|11
1652847150000|2022-05-18 04:12:30|1062.69|1044.89|1063.59|1045.79|1063.59|1045.79|1062.67|1044.87|20
1652847160000|2022-05-18 04:12:40|1063.6|1045.8|1063.7|1045.9|1063.7|1045.9|1063.59|1045.79|11
1652847170000|2022-05-18 04:12:50|1063.71|1045.91|1064.58|1046.78|1064.58|1046.78|1063.71|1045.91|19
1652847180000|2022-05-18 04:13:00|1064.61|1046.81|1064.34|1046.54|1064.67|1046.87|1064.34|1046.54|10
1652847190000|2022-05-18 04:13:10|1064.35|1046.55|1064.23|1046.43|1064.35|1046.55|1064.07|1046.27|9
1652847200000|2022-05-18 04:13:20|1063.96|1046.16|1064.19|1046.39|1064.23|1046.43|1063.96|1046.16|11
1652847210000|2022-05-18 04:13:30|1064.2|1046.4|1064.28|1046.48|1064.28|1046.48|1064.2|1046.4|8
1652847220000|2022-05-18 04:13:40|1064.3|1046.5|1064.35|1046.55|1064.81|1047.01|1064.22|1046.42|14
1652847230000|2022-05-18 04:13:50|1064.49|1046.69|1064.39|1046.59|1064.62|1046.82|1064.39|1046.59|6
1652847240000|2022-05-18 04:14:00|1064.4|1046.6|1064.43|1046.63|1064.53|1046.73|1064.34|1046.54|18
1652847250000|2022-05-18 04:14:10|1064.39|1046.59|1064.39|1046.59|1064.45|1046.65|1064.35|1046.55|9
1652847260000|2022-05-18 04:14:20|1064.38|1046.58|1064.39|1046.59|1064.41|1046.61|1064.38|1046.58|8
1652847270000|2022-05-18 04:14:30|1064.38|1046.58|1064.38|1046.58|1064.41|1046.61|1064.38|1046.58|6
1652847280000|2022-05-18 04:14:40|1064.36|1046.56|1064.07|1046.27|1064.36|1046.56|1064.07|1046.27|3
1652847290000|2022-05-18 04:14:50|1063.9|1046.1|1063.9|1046.1|1063.9|1046.1|1063.9|1046.1|1
1652847300000|2022-05-18 04:15:00|1063.91|1046.11|1064.37|1046.57|1064.37|1046.57|1063.91|1046.11|5
1652847310000|2022-05-18 04:15:10|1064.33|1046.53|1063.9|1046.1|1064.33|1046.53|1063.9|1046.1|3
1652847320000|2022-05-18 04:15:20|1063.91|1046.11|1063.91|1046.11|1063.91|1046.11|1063.91|1046.11|1
1652847330000|2022-05-18 04:15:30|1064.33|1046.53|1064.87|1047.07|1065.13|1047.33|1064.33|1046.53|19
1652847340000|2022-05-18 04:15:40|1064.9|1047.1|1063.9|1046.1|1065.09|1047.29|1063.9|1046.1|15
1652847350000|2022-05-18 04:15:50|1064.18|1046.38|1063.9|1046.1|1064.38|1046.58|1063.9|1046.1|14
1652847360000|2022-05-18 04:16:00|1063.91|1046.11|1063.9|1046.1|1063.91|1046.11|1063.9|1046.1|6
1652847370000|2022-05-18 04:16:10|1063.72|1045.92|1062.56|1044.76|1063.72|1045.92|1062.56|1044.76|14
1652847380000|2022-05-18 04:16:20|1062.65|1044.85|1062.47|1044.67|1062.73|1044.93|1062.44|1044.64|17
1652847390000|2022-05-18 04:16:30|1062.44|1044.64|1062.62|1044.82|1062.62|1044.82|1061.86|1044.06|9
1652847400000|2022-05-18 04:16:40|1062.59|1044.79|1062.33|1044.53|1062.62|1044.82|1062.33|1044.53|15
1652847410000|2022-05-18 04:16:50|1062.3|1044.5|1061.59|1043.79|1062.3|1044.5|1061.52|1043.72|18
1652847420000|2022-05-18 04:17:00|1061.53|1043.73|1060.75|1042.95|1061.56|1043.76|1060.7|1042.9|30
1652847430000|2022-05-18 04:17:10|1060.73|1042.93|1059.65|1041.85|1060.73|1042.93|1059.46|1041.66|21
1652847440000|2022-05-18 04:17:20|1059.62|1041.82|1059.66|1041.86|1060.06|1042.26|1059.59|1041.79|21
1652847450000|2022-05-18 04:17:30|1059.65|1041.85|1059.44|1041.64|1059.65|1041.85|1058.94|1041.14|23
1652847460000|2022-05-18 04:17:40|1059.45|1041.65|1060.23|1042.43|1060.36|1042.56|1059.45|1041.65|18
1652847470000|2022-05-18 04:17:50|1060.22|1042.42|1060.28|1042.48|1060.28|1042.48|1059.72|1041.92|18
1652847480000|2022-05-18 04:18:00|1060.2|1042.4|1059.64|1041.84|1060.38|1042.58|1059.64|1041.84|17
1652847490000|2022-05-18 04:18:10|1059.7|1041.9|1059.59|1041.79|1060.05|1042.25|1059.59|1041.79|11
1652847500000|2022-05-18 04:18:20|1059.58|1041.78|1059.46|1041.66|1059.58|1041.78|1059.18|1041.38|5
1652847510000|2022-05-18 04:18:30|1059.47|1041.67|1059.52|1041.72|1059.69|1041.89|1059.47|1041.67|5
1652847520000|2022-05-18 04:18:40|1059.53|1041.73|1059.55|1041.75|1059.74|1041.94|1059.53|1041.73|13
1652847530000|2022-05-18 04:18:50|1059.18|1041.38|1059.53|1041.73|1059.55|1041.75|1059.18|1041.38|8
1652847540000|2022-05-18 04:19:00|1059.55|1041.75|1059.18|1041.38|1059.66|1041.86|1059.18|1041.38|4
1652847550000|2022-05-18 04:19:10|1059.49|1041.69|1059.18|1041.38|1059.51|1041.71|1059.18|1041.38|8
1652847560000|2022-05-18 04:19:20|1059.51|1041.71|1058.09|1040.29|1059.51|1041.71|1058.09|1040.29|12
1652847570000|2022-05-18 04:19:30|1057.98|1040.18|1058.17|1040.37|1058.17|1040.37|1057.43|1039.63|19
1652847580000|2022-05-18 04:19:40|1057.92|1040.12|1058.7|1040.9|1058.7|1040.9|1057.59|1039.79|24
1652847590000|2022-05-18 04:19:50|1058.73|1040.93|1058.09|1040.29|1058.73|1040.93|1057.62|1039.82|6
1652847600000|2022-05-18 04:20:00|1058.11|1040.31|1058.65|1040.85|1058.65|1040.85|1058.09|1040.29|5
1652847610000|2022-05-18 04:20:10|1058.74|1040.94|1059.04|1041.24|1059.1|1041.3|1058.74|1040.94|16
1652847620000|2022-05-18 04:20:20|1058.93|1041.13|1059.31|1041.51|1059.31|1041.51|1058.93|1041.13|2
1652847630000|2022-05-18 04:20:30|1059.32|1041.52|1059.51|1041.71|1059.6|1041.8|1058.82|1041.02|21
1652847640000|2022-05-18 04:20:40|1059.54|1041.74|1059.42|1041.62|1059.6|1041.8|1059.07|1041.27|13
1652847650000|2022-05-18 04:20:50|1059.43|1041.63|1061.02|1043.22|1061.02|1043.22|1059.43|1041.63|18
1652847660000|2022-05-18 04:21:00|1061.08|1043.28|1061.08|1043.28|1061.08|1043.28|1061.08|1043.28|1
1652847670000|2022-05-18 04:21:10|1061.03|1043.23|1060.95|1043.15|1061.03|1043.23|1060.92|1043.12|3
1652847680000|2022-05-18 04:21:20|1060.98|1043.18|1060.86|1043.06|1060.98|1043.18|1060.51|1042.71|11
1652847690000|2022-05-18 04:21:30|1060.87|1043.07|1061.46|1043.66|1061.49|1043.69|1060.87|1043.07|19
1652847700000|2022-05-18 04:21:40|1061.47|1043.67|1061.91|1044.11|1061.91|1044.11|1061.06|1043.26|19
1652847710000|2022-05-18 04:21:50|1061.92|1044.12|1061.87|1044.07|1062.41|1044.61|1061.87|1044.07|15
1652847720000|2022-05-18 04:22:00|1061.86|1044.06|1061.78|1043.98|1062.01|1044.21|1061.75|1043.95|11
1652847730000|2022-05-18 04:22:10|1061.81|1044.01|1062.43|1044.63|1062.43|1044.63|1061.81|1044.01|12
1652847740000|2022-05-18 04:22:20|1062.46|1044.66|1062.62|1044.82|1063.45|1045.65|1062.46|1044.66|24
1652847750000|2022-05-18 04:22:30|1062.76|1044.96|1062.97|1045.17|1063.09|1045.29|1062.68|1044.88|15
1652847760000|2022-05-18 04:22:40|1062.98|1045.18|1062|1044.2|1063|1045.2|1061.8|1044|27
1652847770000|2022-05-18 04:22:50|1062.11|1044.31|1062.12|1044.32|1062.58|1044.78|1061.82|1044.02|30
1652847780000|2022-05-18 04:23:00|1062.33|1044.53|1062.28|1044.48|1062.62|1044.82|1062|1044.2|17
1652847790000|2022-05-18 04:23:10|1062.29|1044.49|1062.65|1044.85|1062.65|1044.85|1062.1|1044.3|26
1652847800000|2022-05-18 04:23:20|1062.67|1044.87|1062.08|1044.28|1062.7|1044.9|1061.99|1044.19|19
1652847810000|2022-05-18 04:23:30|1062.45|1044.65|1062.98|1045.18|1063.29|1045.49|1062.08|1044.28|19
1652847820000|2022-05-18 04:23:40|1063.24|1045.44|1063.23|1045.43|1063.35|1045.55|1062.91|1045.11|18
1652847830000|2022-05-18 04:23:50|1062.94|1045.14|1063.61|1045.81|1063.64|1045.84|1062.94|1045.14|24
1652847840000|2022-05-18 04:24:00|1063.62|1045.82|1064.4|1046.6|1064.45|1046.65|1063.46|1045.66|16
1652847850000|2022-05-18 04:24:10|1064.43|1046.63|1064.57|1046.77|1064.57|1046.77|1063.68|1045.88|29
1652847860000|2022-05-18 04:24:20|1064.56|1046.76|1064.66|1046.86|1064.66|1046.86|1064.56|1046.76|5
1652847870000|2022-05-18 04:24:30|1064.67|1046.87|1065.26|1047.46|1065.26|1047.46|1064.35|1046.55|20
1652847880000|2022-05-18 04:24:40|1065.29|1047.49|1065.6|1047.8|1065.6|1047.8|1065.29|1047.49|10
1652847890000|2022-05-18 04:24:50|1065.63|1047.83|1066.35|1048.55|1066.35|1048.55|1065.63|1047.83|22
1652847900000|2022-05-18 04:25:00|1066.3|1048.5|1066.29|1048.49|1066.32|1048.52|1065.56|1047.76|23
1652847910000|2022-05-18 04:25:10|1066.01|1048.21|1066.49|1048.69|1066.49|1048.69|1066.01|1048.21|23
1652847920000|2022-05-18 04:25:20|1066.56|1048.76|1067.08|1049.28|1067.12|1049.32|1066.56|1048.76|22
1652847930000|2022-05-18 04:25:30|1067.11|1049.31|1066.35|1048.55|1067.12|1049.32|1066.01|1048.21|21
1652847940000|2022-05-18 04:25:40|1066.36|1048.56|1066.01|1048.21|1066.47|1048.67|1066.01|1048.21|13
1652847950000|2022-05-18 04:25:50|1066.24|1048.44|1066.98|1049.18|1067.01|1049.21|1066.24|1048.44|19
1652847960000|2022-05-18 04:26:00|1066.87|1049.07|1066.78|1048.98|1066.98|1049.18|1066.51|1048.71|17
1652847970000|2022-05-18 04:26:10|1066.51|1048.71|1066.55|1048.75|1066.57|1048.77|1066.46|1048.66|10
1652847980000|2022-05-18 04:26:20|1066.56|1048.76|1066.48|1048.68|1066.58|1048.78|1066.45|1048.65|11
1652847990000|2022-05-18 04:26:30|1066.47|1048.67|1066.35|1048.55|1066.5|1048.7|1066.34|1048.54|11
1652848000000|2022-05-18 04:26:40|1066.34|1048.54|1066.34|1048.54|1066.34|1048.54|1066.01|1048.21|7
1652848010000|2022-05-18 04:26:50|1066.41|1048.61|1066.01|1048.21|1066.41|1048.61|1066.01|1048.21|7
1652848020000|2022-05-18 04:27:00|1066.12|1048.32|1066.65|1048.85|1066.65|1048.85|1066.12|1048.32|14
1652848030000|2022-05-18 04:27:10|1066.66|1048.86|1067.12|1049.32|1067.12|1049.32|1066.66|1048.86|15
1652848040000|2022-05-18 04:27:20|1067.17|1049.37|1068.19|1050.39|1068.34|1050.54|1067.17|1049.37|15
1652848050000|2022-05-18 04:27:30|1068.16|1050.36|1067.69|1049.89|1068.18|1050.38|1067.43|1049.63|18
1652848060000|2022-05-18 04:27:40|1067.51|1049.71|1067.16|1049.36|1067.6|1049.8|1066.94|1049.14|19
1652848070000|2022-05-18 04:27:50|1066.56|1048.76|1066.58|1048.78|1067.16|1049.36|1066.55|1048.75|26
1652848080000|2022-05-18 04:28:00|1066.56|1048.76|1066.41|1048.61|1066.56|1048.76|1066.1|1048.3|18
1652848090000|2022-05-18 04:28:10|1066.1|1048.3|1066.1|1048.3|1066.48|1048.68|1066.1|1048.3|15
1652848100000|2022-05-18 04:28:20|1066.44|1048.64|1065.61|1047.81|1066.44|1048.64|1065.51|1047.71|8
1652848110000|2022-05-18 04:28:30|1065.6|1047.8|1065.31|1047.51|1065.63|1047.83|1065.04|1047.24|14
1652848120000|2022-05-18 04:28:40|1064.93|1047.13|1065.42|1047.62|1065.46|1047.66|1064.93|1047.13|14
1652848130000|2022-05-18 04:28:50|1065.02|1047.22|1065.34|1047.54|1065.42|1047.62|1064.9|1047.1|19
1652848140000|2022-05-18 04:29:00|1065.4|1047.6|1064.63|1046.83|1065.55|1047.75|1064.51|1046.71|21
1652848150000|2022-05-18 04:29:10|1064.64|1046.84|1064|1046.2|1064.65|1046.85|1063.97|1046.17|11
1652848160000|2022-05-18 04:29:20|1064.43|1046.63|1065.2|1047.4|1065.23|1047.43|1064.43|1046.63|18
1652848170000|2022-05-18 04:29:30|1065.12|1047.32|1064.46|1046.66|1065.12|1047.32|1064.46|1046.66|17
1652848180000|2022-05-18 04:29:40|1064.53|1046.73|1065.62|1047.82|1065.62|1047.82|1064.53|1046.73|19
1652848190000|2022-05-18 04:29:50|1065.65|1047.85|1065.97|1048.17|1066.26|1048.46|1065.65|1047.85|20
1652848200000|2022-05-18 04:30:00|1066.27|1048.47|1064.95|1047.15|1066.27|1048.47|1064.95|1047.15|15
1652848210000|2022-05-18 04:30:10|1065.01|1047.21|1065.17|1047.37|1065.17|1047.37|1064.95|1047.15|6
1652848220000|2022-05-18 04:30:20|1065.18|1047.38|1066.29|1048.49|1066.3|1048.5|1065.17|1047.37|15
1652848230000|2022-05-18 04:30:30|1066.32|1048.52|1066.04|1048.24|1066.46|1048.66|1065.39|1047.59|22
1652848240000|2022-05-18 04:30:40|1066.05|1048.25|1066.41|1048.61|1066.41|1048.61|1065.88|1048.08|17
1652848250000|2022-05-18 04:30:50|1066.42|1048.62|1066.19|1048.39|1066.62|1048.82|1066.09|1048.29|20
1652848260000|2022-05-18 04:31:00|1066.21|1048.41|1066.05|1048.25|1066.21|1048.41|1065.4|1047.6|26
1652848270000|2022-05-18 04:31:10|1065.92|1048.12|1066.13|1048.33|1066.16|1048.36|1065.92|1048.12|20
1652848280000|2022-05-18 04:31:20|1066.14|1048.34|1066.45|1048.65|1066.48|1048.68|1066.01|1048.21|18
1652848290000|2022-05-18 04:31:30|1066.27|1048.47|1066.3|1048.5|1066.38|1048.58|1066.19|1048.39|11
1652848300000|2022-05-18 04:31:40|1066.19|1048.39|1065.83|1048.03|1066.19|1048.39|1065.45|1047.65|23
1652848310000|2022-05-18 04:31:50|1065.86|1048.06|1066.02|1048.22|1066.02|1048.22|1065.7|1047.9|15
1652848320000|2022-05-18 04:32:00|1066.06|1048.26|1065.21|1047.41|1066.06|1048.26|1064.97|1047.17|17
1652848330000|2022-05-18 04:32:10|1064.97|1047.17|1065.17|1047.37|1065.21|1047.41|1064.95|1047.15|9
1652848340000|2022-05-18 04:32:20|1064.95|1047.15|1065.18|1047.38|1065.19|1047.39|1064.95|1047.15|5
1652848350000|2022-05-18 04:32:30|1065.17|1047.37|1064.05|1046.25|1065.17|1047.37|1063.61|1045.81|13
1652848360000|2022-05-18 04:32:40|1063.92|1046.12|1064.06|1046.26|1064.07|1046.27|1063.77|1045.97|14
1652848370000|2022-05-18 04:32:50|1064.07|1046.27|1064.51|1046.71|1064.51|1046.71|1064.07|1046.27|10
1652848380000|2022-05-18 04:33:00|1064.54|1046.74|1064.15|1046.35|1064.56|1046.76|1064.11|1046.31|22
1652848390000|2022-05-18 04:33:10|1064.17|1046.37|1064.26|1046.46|1064.35|1046.55|1064.15|1046.35|11
1652848400000|2022-05-18 04:33:20|1064.16|1046.36|1064.05|1046.25|1064.21|1046.41|1063.91|1046.11|12
1652848410000|2022-05-18 04:33:30|1064.06|1046.26|1063.88|1046.08|1064.07|1046.27|1063.88|1046.08|11
1652848420000|2022-05-18 04:33:40|1064.03|1046.23|1063.88|1046.08|1064.11|1046.31|1063.88|1046.08|8
1652848430000|2022-05-18 04:33:50|1063.89|1046.09|1063.88|1046.08|1064.2|1046.4|1063.88|1046.08|7
1652848440000|2022-05-18 04:34:00|1063.39|1045.59|1062.56|1044.76|1063.39|1045.59|1062.42|1044.62|17
1652848450000|2022-05-18 04:34:10|1062.58|1044.78|1062.33|1044.53|1062.58|1044.78|1062.27|1044.47|19
1652848460000|2022-05-18 04:34:20|1062.31|1044.51|1062.48|1044.68|1062.48|1044.68|1062.12|1044.32|18
1652848470000|2022-05-18 04:34:30|1062.49|1044.69|1062.69|1044.89|1062.69|1044.89|1062.32|1044.52|13
1652848480000|2022-05-18 04:34:40|1062.75|1044.95|1063.28|1045.48|1063.28|1045.48|1062.75|1044.95|7
1652848490000|2022-05-18 04:34:50|1063.31|1045.51|1063.37|1045.57|1063.37|1045.57|1063.31|1045.51|3
1652848500000|2022-05-18 04:35:00|1063.18|1045.38|1063.2|1045.4|1063.27|1045.47|1063.15|1045.35|10
1652848510000|2022-05-18 04:35:10|1063.15|1045.35|1063.09|1045.29|1063.17|1045.37|1063.09|1045.29|3
1652848520000|2022-05-18 04:35:20|1063.13|1045.33|1063.14|1045.34|1063.14|1045.34|1063.13|1045.33|2
1652848530000|2022-05-18 04:35:30|1063.17|1045.37|1063.23|1045.43|1063.48|1045.68|1063.17|1045.37|12
1652848540000|2022-05-18 04:35:40|1063.24|1045.44|1063.06|1045.26|1063.25|1045.45|1063.06|1045.26|7
1652848550000|2022-05-18 04:35:50|1063.03|1045.23|1062.99|1045.19|1063.03|1045.23|1062.99|1045.19|4
1652848570000|2022-05-18 04:36:10|1062.55|1044.75|1062.61|1044.81|1062.61|1044.81|1062.5|1044.7|7
1652848580000|2022-05-18 04:36:20|1062.58|1044.78|1062.44|1044.64|1062.63|1044.83|1062.4|1044.6|14
1652848590000|2022-05-18 04:36:30|1062.4|1044.6|1062.94|1045.14|1062.98|1045.18|1062.4|1044.6|12
1652848600000|2022-05-18 04:36:40|1062.77|1044.97|1063.24|1045.44|1063.24|1045.44|1062.77|1044.97|16
1652848610000|2022-05-18 04:36:50|1063.17|1045.37|1064.18|1046.38|1064.18|1046.38|1063.12|1045.32|11
1652848620000|2022-05-18 04:37:00|1064.29|1046.49|1064.41|1046.61|1065.12|1047.32|1064.22|1046.42|20
1652848630000|2022-05-18 04:37:10|1064.44|1046.64|1064|1046.2|1064.51|1046.71|1063.96|1046.16|16
1652848640000|2022-05-18 04:37:20|1064.16|1046.36|1065.55|1047.75|1065.55|1047.75|1064.16|1046.36|20
1652848650000|2022-05-18 04:37:30|1065.59|1047.79|1066.35|1048.55|1066.79|1048.99|1065.59|1047.79|20
1652848660000|2022-05-18 04:37:40|1066.34|1048.54|1066.17|1048.37|1066.38|1048.58|1066.13|1048.33|6
1652848670000|2022-05-18 04:37:50|1066.26|1048.46|1066.36|1048.56|1066.37|1048.57|1066.1|1048.3|9
1652848680000|2022-05-18 04:38:00|1066.1|1048.3|1065.22|1047.42|1066.36|1048.56|1065.22|1047.42|13
1652848690000|2022-05-18 04:38:10|1065.24|1047.44|1064.99|1047.19|1065.39|1047.59|1064.77|1046.97|21
1652848700000|2022-05-18 04:38:20|1065.01|1047.21|1064.72|1046.92|1065.01|1047.21|1064.72|1046.92|9
1652848710000|2022-05-18 04:38:30|1064.1|1046.3|1064.12|1046.32|1064.12|1046.32|1063.3|1045.5|14
1652848720000|2022-05-18 04:38:40|1063.91|1046.11|1064.03|1046.23|1064.15|1046.35|1063.36|1045.56|21
1652848730000|2022-05-18 04:38:50|1064.02|1046.22|1064|1046.2|1064.02|1046.22|1063.51|1045.71|12
1652848740000|2022-05-18 04:39:00|1063.99|1046.19|1064.15|1046.35|1064.21|1046.41|1063.95|1046.15|13
1652848750000|2022-05-18 04:39:10|1064.16|1046.36|1063.49|1045.69|1064.16|1046.36|1063.15|1045.35|24
1652848760000|2022-05-18 04:39:20|1063.5|1045.7|1063.13|1045.33|1063.5|1045.7|1063.13|1045.33|17
1652848770000|2022-05-18 04:39:30|1063.09|1045.29|1063.17|1045.37|1063.18|1045.38|1063.09|1045.29|6
1652848780000|2022-05-18 04:39:40|1063.18|1045.38|1063.2|1045.4|1063.2|1045.4|1063.17|1045.37|6
1652848790000|2022-05-18 04:39:50|1063.19|1045.39|1063.18|1045.38|1063.21|1045.41|1063.18|1045.38|5
1652848800000|2022-05-18 04:40:00|1063.19|1045.39|1064.27|1046.47|1064.33|1046.53|1063.19|1045.39|16
1652848810000|2022-05-18 04:40:10|1064.28|1046.48|1064.09|1046.29|1064.31|1046.51|1064.06|1046.26|12
1652848820000|2022-05-18 04:40:20|1064.07|1046.27|1064.24|1046.44|1064.29|1046.49|1064.07|1046.27|13
1652848830000|2022-05-18 04:40:30|1064.26|1046.46|1064.24|1046.44|1064.57|1046.77|1064.15|1046.35|12
1652848840000|2022-05-18 04:40:40|1064.13|1046.33|1064.17|1046.37|1064.24|1046.44|1064.07|1046.27|11
1652848850000|2022-05-18 04:40:50|1064.07|1046.27|1064.07|1046.27|1064.15|1046.35|1064|1046.2|11
1652848860000|2022-05-18 04:41:00|1064.12|1046.32|1064.04|1046.24|1064.23|1046.43|1064.04|1046.24|9
1652848870000|2022-05-18 04:41:10|1064.07|1046.27|1064.22|1046.42|1064.22|1046.42|1064.07|1046.27|10
1652848880000|2022-05-18 04:41:20|1064.23|1046.43|1064.07|1046.27|1064.24|1046.44|1064.07|1046.27|10
1652848890000|2022-05-18 04:41:30|1064.08|1046.28|1064.18|1046.38|1064.19|1046.39|1064.07|1046.27|14
1652848900000|2022-05-18 04:41:40|1064.19|1046.39|1064.24|1046.44|1064.24|1046.44|1064.07|1046.27|11
1652848910000|2022-05-18 04:41:50|1064.19|1046.39|1064.34|1046.54|1064.35|1046.55|1064.19|1046.39|9
1652848920000|2022-05-18 04:42:00|1064.35|1046.55|1064.52|1046.72|1065.17|1047.37|1064.35|1046.55|19
1652848930000|2022-05-18 04:42:10|1064.53|1046.73|1064.52|1046.72|1064.63|1046.83|1064.3|1046.5|15
1652848940000|2022-05-18 04:42:20|1064.53|1046.73|1064.49|1046.69|1064.98|1047.18|1064.38|1046.58|17
1652848950000|2022-05-18 04:42:30|1064.28|1046.48|1065.25|1047.45|1065.25|1047.45|1064.15|1046.35|17
1652848960000|2022-05-18 04:42:40|1065.26|1047.46|1065.24|1047.44|1065.3|1047.5|1065.03|1047.23|18
1652848970000|2022-05-18 04:42:50|1065.18|1047.38|1065.26|1047.46|1065.26|1047.46|1065.06|1047.26|20
1652848980000|2022-05-18 04:43:00|1065.15|1047.35|1064.94|1047.14|1065.28|1047.48|1064.94|1047.14|7
1652849050000|2022-05-18 04:44:10|1064.86|1047.06|1063.91|1046.11|1064.86|1047.06|1063.68|1045.88|17
1652849060000|2022-05-18 04:44:20|1063.93|1046.13|1064.29|1046.49|1064.29|1046.49|1063.93|1046.13|11
1652849070000|2022-05-18 04:44:30|1064.03|1046.23|1064.17|1046.37|1064.17|1046.37|1063.79|1045.99|19
1652849080000|2022-05-18 04:44:40|1064.18|1046.38|1064.51|1046.71|1064.52|1046.72|1064.18|1046.38|17
1652849090000|2022-05-18 04:44:50|1064.53|1046.73|1064.44|1046.64|1064.99|1047.19|1064.42|1046.62|23
1652849100000|2022-05-18 04:45:00|1064.51|1046.71|1064.46|1046.66|1064.75|1046.95|1064.31|1046.51|20
1652849110000|2022-05-18 04:45:10|1064.45|1046.65|1064.32|1046.52|1064.45|1046.65|1064.26|1046.46|8
1652849120000|2022-05-18 04:45:20|1064.33|1046.53|1065.12|1047.32|1065.12|1047.32|1064.33|1046.53|12
1652849130000|2022-05-18 04:45:30|1065.01|1047.21|1064.41|1046.61|1065.01|1047.21|1064.41|1046.61|5
1652849140000|2022-05-18 04:45:40|1064.43|1046.63|1064.53|1046.73|1064.56|1046.76|1064.38|1046.58|15
1652849150000|2022-05-18 04:45:50|1064.4|1046.6|1065.01|1047.21|1065.01|1047.21|1064.38|1046.58|20
1652849160000|2022-05-18 04:46:00|1064.98|1047.18|1064.82|1047.02|1065.01|1047.21|1064.82|1047.02|7
1652849170000|2022-05-18 04:46:10|1064.44|1046.64|1064.23|1046.43|1064.5|1046.7|1064.23|1046.43|23
1652849180000|2022-05-18 04:46:20|1064.21|1046.41|1064.01|1046.21|1064.21|1046.41|1064.01|1046.21|3
1652849190000|2022-05-18 04:46:30|1062.66|1044.86|1061.58|1043.78|1062.66|1044.86|1061.58|1043.78|19
1652849200000|2022-05-18 04:46:40|1061.36|1043.56|1061.06|1043.26|1061.36|1043.56|1061.06|1043.26|15
1652849210000|2022-05-18 04:46:50|1060.9|1043.1|1061.15|1043.35|1061.15|1043.35|1060.13|1042.33|24
1652849220000|2022-05-18 04:47:00|1061.14|1043.34|1062.19|1044.39|1062.19|1044.39|1061.14|1043.34|22
1652849230000|2022-05-18 04:47:10|1062.18|1044.38|1062.25|1044.45|1062.25|1044.45|1061.96|1044.16|8
1652849240000|2022-05-18 04:47:20|1062.27|1044.47|1062.69|1044.89|1062.69|1044.89|1062.27|1044.47|10
1652849250000|2022-05-18 04:47:30|1062.62|1044.82|1063.41|1045.61|1063.41|1045.61|1062.62|1044.82|16
1652849260000|2022-05-18 04:47:40|1063.46|1045.66|1064.07|1046.27|1064.09|1046.29|1063.46|1045.66|11
1652849270000|2022-05-18 04:47:50|1063.98|1046.18|1065.01|1047.21|1065.01|1047.21|1063.76|1045.96|16
1652849280000|2022-05-18 04:48:00|1065.02|1047.22|1064.29|1046.49|1065.06|1047.26|1064.27|1046.47|16
1652849290000|2022-05-18 04:48:10|1064.31|1046.51|1063.92|1046.12|1064.31|1046.51|1063.92|1046.12|15
1652849310000|2022-05-18 04:48:30|1063.95|1046.15|1066.27|1048.47|1066.27|1048.47|1063.95|1046.15|13
1652849320000|2022-05-18 04:48:40|1066.17|1048.37|1066.06|1048.26|1066.17|1048.37|1065.36|1047.56|16
1652849330000|2022-05-18 04:48:50|1066.17|1048.37|1066.31|1048.51|1066.31|1048.51|1066.15|1048.35|11
1652849340000|2022-05-18 04:49:00|1066.19|1048.39|1066.33|1048.53|1066.33|1048.53|1066.05|1048.25|9
1652849350000|2022-05-18 04:49:10|1066.34|1048.54|1066.25|1048.45|1066.35|1048.55|1066.07|1048.27|11
1652849360000|2022-05-18 04:49:20|1066.08|1048.28|1066.92|1049.12|1067|1049.2|1066.08|1048.28|10
1652849370000|2022-05-18 04:49:30|1067|1049.2|1066.89|1049.09|1067|1049.2|1066.45|1048.65|13
1652849390000|2022-05-18 04:49:50|1067|1049.2|1067.2|1049.4|1067.23|1049.43|1067|1049.2|12
1652849400000|2022-05-18 04:50:00|1067.24|1049.44|1067.83|1050.03|1067.83|1050.03|1067.23|1049.43|5
1652849410000|2022-05-18 04:50:10|1067.79|1049.99|1067.79|1049.99|1067.83|1050.03|1067.28|1049.48|15
1652849420000|2022-05-18 04:50:20|1067.83|1050.03|1067.27|1049.47|1067.83|1050.03|1067.24|1049.44|13
1652849430000|2022-05-18 04:50:30|1067.29|1049.49|1067.83|1050.03|1067.83|1050.03|1067.24|1049.44|11
1652849440000|2022-05-18 04:50:40|1067.76|1049.96|1067.29|1049.49|1067.76|1049.96|1067.29|1049.49|11
1652849450000|2022-05-18 04:50:50|1067.2|1049.4|1067.79|1049.99|1067.79|1049.99|1067.17|1049.37|13
1652849460000|2022-05-18 04:51:00|1067.5|1049.7|1067.83|1050.03|1067.83|1050.03|1067.5|1049.7|5
1652849480000|2022-05-18 04:51:20|1067.59|1049.79|1067.59|1049.79|1067.59|1049.79|1067.59|1049.79|1
1652849490000|2022-05-18 04:51:30|1067.61|1049.81|1067.32|1049.52|1067.7|1049.9|1067.32|1049.52|17
1652849500000|2022-05-18 04:51:40|1067.39|1049.59|1066.81|1049.01|1067.42|1049.62|1066.81|1049.01|11
1652849510000|2022-05-18 04:51:50|1067.03|1049.23|1066.8|1049|1067.03|1049.23|1066.73|1048.93|11
1652849520000|2022-05-18 04:52:00|1066.77|1048.97|1066.73|1048.93|1066.77|1048.97|1066.73|1048.93|3
1652849530000|2022-05-18 04:52:10|1066.34|1048.54|1065.06|1047.26|1066.34|1048.54|1065.06|1047.26|5
1652849540000|2022-05-18 04:52:20|1065.05|1047.25|1064.78|1046.98|1065.12|1047.32|1064.24|1046.44|24
1652849550000|2022-05-18 04:52:30|1064.77|1046.97|1066.19|1048.39|1066.19|1048.39|1064.66|1046.86|21
1652849560000|2022-05-18 04:52:40|1066.18|1048.38|1065.18|1047.38|1066.18|1048.38|1065.18|1047.38|17
1652849570000|2022-05-18 04:52:50|1065.24|1047.44|1065.18|1047.38|1065.31|1047.51|1065.18|1047.38|15
1652849580000|2022-05-18 04:53:00|1065.14|1047.34|1064.72|1046.92|1065.14|1047.34|1064.4|1046.6|13
1652849590000|2022-05-18 04:53:10|1064.73|1046.93|1064.81|1047.01|1065.01|1047.21|1064.73|1046.93|7
1652849600000|2022-05-18 04:53:20|1064.84|1047.04|1064.82|1047.02|1065.01|1047.21|1064.81|1047.01|8
1652849610000|2022-05-18 04:53:30|1064.8|1047|1064.26|1046.46|1064.8|1047|1063.41|1045.61|8
1652849620000|2022-05-18 04:53:40|1064.28|1046.48|1064.33|1046.53|1064.34|1046.54|1064.26|1046.46|11
1652849630000|2022-05-18 04:53:50|1064.34|1046.54|1064.32|1046.52|1064.34|1046.54|1063.86|1046.06|16
1652849640000|2022-05-18 04:54:00|1064.35|1046.55|1064.59|1046.79|1064.62|1046.82|1064.35|1046.55|13
1652849650000|2022-05-18 04:54:10|1064.34|1046.54|1064.16|1046.36|1064.43|1046.63|1064.16|1046.36|8
1652849660000|2022-05-18 04:54:20|1063.98|1046.18|1063.61|1045.81|1063.98|1046.18|1063.36|1045.56|12
1652849670000|2022-05-18 04:54:30|1063.62|1045.82|1063.91|1046.11|1064.21|1046.41|1063.62|1045.82|8
1652849700000|2022-05-18 04:55:00|1063.33|1045.53|1063.02|1045.22|1063.33|1045.53|1062.42|1044.62|14
1652849710000|2022-05-18 04:55:10|1062.84|1045.04|1063.03|1045.23|1063.1|1045.3|1062.78|1044.98|17
1652849720000|2022-05-18 04:55:20|1063.04|1045.24|1062.8|1045|1063.06|1045.26|1062.34|1044.54|11
1652849740000|2022-05-18 04:55:40|1062.34|1044.54|1061.04|1043.24|1062.34|1044.54|1061.01|1043.21|17
1652849750000|2022-05-18 04:55:50|1060.87|1043.07|1061.25|1043.45|1061.25|1043.45|1060.61|1042.81|23
1652849760000|2022-05-18 04:56:00|1061.23|1043.43|1061.33|1043.53|1061.33|1043.53|1061.19|1043.39|11
1652849770000|2022-05-18 04:56:10|1061.3|1043.5|1061.14|1043.34|1061.35|1043.55|1061.06|1043.26|19
1652849780000|2022-05-18 04:56:20|1061.12|1043.32|1061.13|1043.33|1061.14|1043.34|1061.08|1043.28|10
1652849790000|2022-05-18 04:56:30|1061.14|1043.34|1061.33|1043.53|1061.35|1043.55|1061.14|1043.34|10
1652849800000|2022-05-18 04:56:40|1061.36|1043.56|1062.6|1044.8|1062.6|1044.8|1061.36|1043.56|11
1652849810000|2022-05-18 04:56:50|1062.69|1044.89|1062.29|1044.49|1062.73|1044.93|1062.27|1044.47|15
1652849820000|2022-05-18 04:57:00|1062.28|1044.48|1061.5|1043.7|1062.29|1044.49|1061.47|1043.67|19
1652849830000|2022-05-18 04:57:10|1061.51|1043.71|1061.35|1043.55|1061.51|1043.71|1061.29|1043.49|9
1652849840000|2022-05-18 04:57:20|1061.36|1043.56|1060.41|1042.61|1061.36|1043.56|1060.37|1042.57|19
1652849850000|2022-05-18 04:57:30|1060.33|1042.53|1060.38|1042.58|1060.42|1042.62|1059.53|1041.73|20
1652849860000|2022-05-18 04:57:40|1060.37|1042.57|1060.12|1042.32|1060.38|1042.58|1060.12|1042.32|4
1652849880000|2022-05-18 04:58:00|1059.55|1041.75|1059.48|1041.68|1059.55|1041.75|1059.48|1041.68|5
1652849890000|2022-05-18 04:58:10|1059.45|1041.65|1059.32|1041.52|1059.58|1041.78|1059.32|1041.52|14
1652849900000|2022-05-18 04:58:20|1059.34|1041.54|1059.04|1041.24|1059.45|1041.65|1059.04|1041.24|14
1652849930000|2022-05-18 04:58:50|1058.9|1041.1|1058.24|1040.44|1058.9|1041.1|1058|1040.2|11
1652849940000|2022-05-18 04:59:00|1058.26|1040.46|1059.4|1041.6|1059.4|1041.6|1058.26|1040.46|17
1652849950000|2022-05-18 04:59:10|1059.39|1041.59|1058.54|1040.74|1059.39|1041.59|1058.54|1040.74|16
1652849960000|2022-05-18 04:59:20|1058.56|1040.76|1058.88|1041.08|1058.88|1041.08|1058.55|1040.75|12
1652849970000|2022-05-18 04:59:30|1059.26|1041.46|1059.44|1041.64|1059.44|1041.64|1059.01|1041.21|17
1652849980000|2022-05-18 04:59:40|1059.45|1041.65|1059.56|1041.76|1059.73|1041.93|1059.45|1041.65|17
1652849990000|2022-05-18 04:59:50|1059.3|1041.5|1059.25|1041.45|1059.4|1041.6|1059.25|1041.45|9
1652850000000|2022-05-18 05:00:00|1059.28|1041.48|1058|1040.2|1059.28|1041.48|1058|1040.2|7
1652850010000|2022-05-18 05:00:10|1058.23|1040.43|1058.32|1040.52|1058.32|1040.52|1058|1040.2|9
1652850020000|2022-05-18 05:00:20|1058|1040.2|1058.3|1040.5|1058.37|1040.57|1058|1040.2|14
1652850030000|2022-05-18 05:00:30|1058.42|1040.62|1058|1040.2|1058.42|1040.62|1058|1040.2|16
1652850040000|2022-05-18 05:00:40|1058.12|1040.32|1058.23|1040.43|1058.29|1040.49|1058|1040.2|5
1652850050000|2022-05-18 05:00:50|1058.27|1040.47|1058.6|1040.8|1058.6|1040.8|1058.27|1040.47|14
1652850060000|2022-05-18 05:01:00|1058.48|1040.68|1058.99|1041.19|1058.99|1041.19|1058.33|1040.53|15
1652850070000|2022-05-18 05:01:10|1059.09|1041.29|1059.07|1041.27|1059.49|1041.69|1059.07|1041.27|17
1652850080000|2022-05-18 05:01:20|1059.22|1041.42|1059.6|1041.8|1059.67|1041.87|1059.11|1041.31|16
1652850090000|2022-05-18 05:01:30|1059.61|1041.81|1059.69|1041.89|1059.69|1041.89|1059.61|1041.81|5
1652850100000|2022-05-18 05:01:40|1059.7|1041.9|1059.31|1041.51|1059.74|1041.94|1059.23|1041.43|14
1652850110000|2022-05-18 05:01:50|1059.16|1041.36|1059.23|1041.43|1059.34|1041.54|1058.9|1041.1|6
1652850120000|2022-05-18 05:02:00|1059.2|1041.4|1059.63|1041.83|1059.67|1041.87|1059.2|1041.4|15
1652850130000|2022-05-18 05:02:10|1059.87|1042.07|1060.45|1042.65|1060.45|1042.65|1059.66|1041.86|21
1652850140000|2022-05-18 05:02:20|1060.46|1042.66|1061|1043.2|1061|1043.2|1060.46|1042.66|12
1652850150000|2022-05-18 05:02:30|1061.08|1043.28|1060.39|1042.59|1061.22|1043.42|1060.32|1042.52|19
1652850160000|2022-05-18 05:02:40|1060.68|1042.88|1060.77|1042.97|1060.79|1042.99|1060.68|1042.88|6
1652850170000|2022-05-18 05:02:50|1060.92|1043.12|1061.68|1043.88|1061.68|1043.88|1060.92|1043.12|22
1652850180000|2022-05-18 05:03:00|1062.06|1044.26|1062.9|1045.1|1063.24|1045.44|1061.89|1044.09|20
1652850190000|2022-05-18 05:03:10|1063.38|1045.58|1061.7|1043.9|1063.51|1045.71|1061.38|1043.58|31
1652850200000|2022-05-18 05:03:20|1062.13|1044.33|1060.77|1042.97|1062.28|1044.48|1060.77|1042.97|17
1652850210000|2022-05-18 05:03:30|1060.73|1042.93|1060.68|1042.88|1060.79|1042.99|1060.68|1042.88|11
1652850220000|2022-05-18 05:03:40|1060.29|1042.49|1060.75|1042.95|1060.83|1043.03|1060.29|1042.49|15
1652850230000|2022-05-18 05:03:50|1060.76|1042.96|1060.74|1042.94|1060.82|1043.02|1060.29|1042.49|12
1652850240000|2022-05-18 05:04:00|1060.71|1042.91|1059.65|1041.85|1060.71|1042.91|1059.48|1041.68|19
1652850250000|2022-05-18 05:04:10|1059.62|1041.82|1059.81|1042.01|1060.2|1042.4|1059.5|1041.7|21
1652850260000|2022-05-18 05:04:20|1059.56|1041.76|1059.29|1041.49|1059.68|1041.88|1059.26|1041.46|17
1652850270000|2022-05-18 05:04:30|1059.25|1041.45|1058.3|1040.5|1059.25|1041.45|1058.3|1040.5|30
1652850280000|2022-05-18 05:04:40|1058.31|1040.51|1058|1040.2|1058.31|1040.51|1058|1040.2|3
1652850290000|2022-05-18 05:04:50|1057.9|1040.1|1056.57|1038.77|1057.9|1040.1|1056.45|1038.65|20
1652850300000|2022-05-18 05:05:00|1056.59|1038.79|1057.47|1039.67|1057.47|1039.67|1056.52|1038.72|23
1652850310000|2022-05-18 05:05:10|1057.5|1039.7|1058.55|1040.75|1058.55|1040.75|1057.5|1039.7|23
1652850320000|2022-05-18 05:05:20|1058.54|1040.74|1059.12|1041.32|1059.15|1041.35|1058.54|1040.74|24
1652850330000|2022-05-18 05:05:30|1059.15|1041.35|1060.28|1042.48|1060.28|1042.48|1059.15|1041.35|22
1652850340000|2022-05-18 05:05:40|1060.3|1042.5|1060.24|1042.44|1061.05|1043.25|1059.91|1042.11|28
1652850350000|2022-05-18 05:05:50|1060.28|1042.48|1061.15|1043.35|1061.15|1043.35|1060.28|1042.48|9
1652850360000|2022-05-18 05:06:00|1061.16|1043.36|1061.5|1043.7|1062.09|1044.29|1061.16|1043.36|25
1652850370000|2022-05-18 05:06:10|1061.61|1043.81|1061.91|1044.11|1061.91|1044.11|1061.21|1043.41|22
1652850380000|2022-05-18 05:06:20|1061.97|1044.17|1061.69|1043.89|1062.02|1044.22|1061.45|1043.65|23
1652850390000|2022-05-18 05:06:30|1061.7|1043.9|1060.97|1043.17|1062.08|1044.28|1060.97|1043.17|21
1652850400000|2022-05-18 05:06:40|1060.98|1043.18|1060.52|1042.72|1061.06|1043.26|1060.47|1042.67|14
1652850410000|2022-05-18 05:06:50|1060.55|1042.75|1060.7|1042.9|1060.77|1042.97|1060.53|1042.73|15
1652850420000|2022-05-18 05:07:00|1060.61|1042.81|1060.48|1042.68|1060.61|1042.81|1060.31|1042.51|14
1652850430000|2022-05-18 05:07:10|1060.47|1042.67|1060.31|1042.51|1060.47|1042.67|1060.3|1042.5|18
1652850440000|2022-05-18 05:07:20|1060.28|1042.48|1060.55|1042.75|1060.55|1042.75|1060.25|1042.45|13
1652850450000|2022-05-18 05:07:30|1060.56|1042.76|1061.17|1043.37|1061.19|1043.39|1060.28|1042.48|19
1652850460000|2022-05-18 05:07:40|1061.19|1043.39|1061.09|1043.29|1061.22|1043.42|1060.82|1043.02|10
1652850470000|2022-05-18 05:07:50|1061.02|1043.22|1061.28|1043.48|1061.28|1043.48|1060.97|1043.17|14
1652850480000|2022-05-18 05:08:00|1061.29|1043.49|1061.83|1044.03|1061.86|1044.06|1061.29|1043.49|17
1652850490000|2022-05-18 05:08:10|1061.8|1044|1061.88|1044.08|1061.88|1044.08|1061.52|1043.72|5
1652850500000|2022-05-18 05:08:20|1061.97|1044.17|1062.79|1044.99|1062.79|1044.99|1061.97|1044.17|7
1652850510000|2022-05-18 05:08:30|1062.89|1045.09|1063.33|1045.53|1063.33|1045.53|1062.89|1045.09|6
1652850530000|2022-05-18 05:08:50|1063.62|1045.82|1064.91|1047.11|1064.91|1047.11|1063.62|1045.82|14
1652850540000|2022-05-18 05:09:00|1064.73|1046.93|1066.18|1048.38|1066.18|1048.38|1064.43|1046.63|23
1652850550000|2022-05-18 05:09:10|1066.24|1048.44|1066.7|1048.9|1066.7|1048.9|1066.24|1048.44|20
1652850560000|2022-05-18 05:09:20|1066.49|1048.69|1066.49|1048.69|1066.7|1048.9|1066.49|1048.69|5
1652850570000|2022-05-18 05:09:30|1066.45|1048.65|1065.38|1047.58|1066.45|1048.65|1065.33|1047.53|15
1652850580000|2022-05-18 05:09:40|1065.4|1047.6|1066.49|1048.69|1066.49|1048.69|1065.4|1047.6|19
1652850590000|2022-05-18 05:09:50|1066.7|1048.9|1066.77|1048.97|1066.77|1048.97|1066.33|1048.53|15
1652850600000|2022-05-18 05:10:00|1066.9|1049.1|1066.59|1048.79|1067.4|1049.6|1066.59|1048.79|17
1652850610000|2022-05-18 05:10:10|1066.58|1048.78|1066.67|1048.87|1066.89|1049.09|1066.4|1048.6|22
1652850620000|2022-05-18 05:10:20|1066.68|1048.88|1066.49|1048.69|1066.68|1048.88|1066.49|1048.69|11
1652850630000|2022-05-18 05:10:30|1066.5|1048.7|1066.55|1048.75|1066.6|1048.8|1066.5|1048.7|10
1652850640000|2022-05-18 05:10:40|1066.47|1048.67|1066.73|1048.93|1066.73|1048.93|1066.44|1048.64|11
1652850650000|2022-05-18 05:10:50|1066.77|1048.97|1066.61|1048.81|1066.88|1049.08|1066.58|1048.78|16
1652850660000|2022-05-18 05:11:00|1066.58|1048.78|1066.47|1048.67|1066.58|1048.78|1066.43|1048.63|11
1652850670000|2022-05-18 05:11:10|1066.48|1048.68|1066.9|1049.1|1066.9|1049.1|1066.48|1048.68|19
1652850680000|2022-05-18 05:11:20|1066.89|1049.09|1066.89|1049.09|1066.9|1049.1|1066.81|1049.01|12
1652850690000|2022-05-18 05:11:30|1066.9|1049.1|1066.49|1048.69|1066.9|1049.1|1066.48|1048.68|11
1652850700000|2022-05-18 05:11:40|1066.48|1048.68|1066.08|1048.28|1066.48|1048.68|1065.81|1048.01|17
1652850710000|2022-05-18 05:11:50|1066.06|1048.26|1065.77|1047.97|1066.16|1048.36|1065.77|1047.97|17
1652850720000|2022-05-18 05:12:00|1065.8|1048|1065.5|1047.7|1066.13|1048.33|1065.48|1047.68|18
1652850730000|2022-05-18 05:12:10|1065.49|1047.69|1065.28|1047.48|1065.52|1047.72|1065.23|1047.43|8
1652850740000|2022-05-18 05:12:20|1065.29|1047.49|1064.62|1046.82|1066.17|1048.37|1064.62|1046.82|27
1652850750000|2022-05-18 05:12:30|1064.67|1046.87|1065.12|1047.32|1065.12|1047.32|1064.58|1046.78|20
1652850760000|2022-05-18 05:12:40|1065.13|1047.33|1065.55|1047.75|1065.55|1047.75|1065.13|1047.33|8
1652850770000|2022-05-18 05:12:50|1065.53|1047.73|1065.28|1047.48|1065.54|1047.74|1065.23|1047.43|8
1652850780000|2022-05-18 05:13:00|1065.23|1047.43|1065.22|1047.42|1065.23|1047.43|1065.18|1047.38|5
1652850790000|2022-05-18 05:13:10|1065.18|1047.38|1064.84|1047.04|1065.18|1047.38|1064.84|1047.04|6
1652850800000|2022-05-18 05:13:20|1065.12|1047.32|1065.79|1047.99|1065.82|1048.02|1065.12|1047.32|11
1652850810000|2022-05-18 05:13:30|1065.72|1047.92|1065.61|1047.81|1065.77|1047.97|1065.57|1047.77|8
1652850820000|2022-05-18 05:13:40|1065.63|1047.83|1066.28|1048.48|1066.32|1048.52|1065.63|1047.83|7
1652850830000|2022-05-18 05:13:50|1066.29|1048.49|1066.84|1049.04|1066.9|1049.1|1066.29|1048.49|13
1652850840000|2022-05-18 05:14:00|1066.9|1049.1|1067.51|1049.71|1067.51|1049.71|1066.86|1049.06|7
1652850850000|2022-05-18 05:14:10|1067.12|1049.32|1067.12|1049.32|1067.12|1049.32|1067.12|1049.32|1
1652850860000|2022-05-18 05:14:20|1067.51|1049.71|1067.12|1049.32|1067.51|1049.71|1067.12|1049.32|2
1652850890000|2022-05-18 05:14:50|1066.91|1049.11|1067.03|1049.23|1067.03|1049.23|1066.9|1049.1|7
1652850900000|2022-05-18 05:15:00|1067.04|1049.24|1066.1|1048.3|1067.08|1049.28|1065.97|1048.17|19
1652850910000|2022-05-18 05:15:10|1066.35|1048.55|1066.75|1048.95|1066.78|1048.98|1066.35|1048.55|20
1652850920000|2022-05-18 05:15:20|1066.86|1049.06|1067.01|1049.21|1067.12|1049.32|1066.86|1049.06|16
1652850930000|2022-05-18 05:15:30|1067.03|1049.23|1067|1049.2|1067.04|1049.24|1066.69|1048.89|12
1652850940000|2022-05-18 05:15:40|1066.94|1049.14|1067.08|1049.28|1067.09|1049.29|1066.94|1049.14|15
1652850950000|2022-05-18 05:15:50|1067.12|1049.32|1067.23|1049.43|1067.23|1049.43|1067.01|1049.21|5
1652850960000|2022-05-18 05:16:00|1067.57|1049.77|1067.23|1049.43|1067.57|1049.77|1067.11|1049.31|10
1652850970000|2022-05-18 05:16:10|1067.07|1049.27|1067.23|1049.43|1067.23|1049.43|1067.05|1049.25|6
1652850980000|2022-05-18 05:16:20|1067.57|1049.77|1067.25|1049.45|1067.57|1049.77|1067.02|1049.22|19
1652850990000|2022-05-18 05:16:30|1067.33|1049.53|1067.24|1049.44|1067.34|1049.54|1066.78|1048.98|14
1652851000000|2022-05-18 05:16:40|1067.21|1049.41|1067.29|1049.49|1067.33|1049.53|1067.21|1049.41|17
1652851010000|2022-05-18 05:16:50|1067.22|1049.42|1067.28|1049.48|1067.32|1049.52|1067.22|1049.42|21
1652851020000|2022-05-18 05:17:00|1067.31|1049.51|1067.11|1049.31|1067.51|1049.71|1067.04|1049.24|14
1652851040000|2022-05-18 05:17:20|1067.51|1049.71|1067.84|1050.04|1067.84|1050.04|1067.51|1049.71|3
1652851050000|2022-05-18 05:17:30|1067.95|1050.15|1067.99|1050.19|1067.99|1050.19|1067.95|1050.15|5
1652851060000|2022-05-18 05:17:40|1068.45|1050.65|1067.29|1049.49|1068.45|1050.65|1066.44|1048.64|15
1652851070000|2022-05-18 05:17:50|1067.35|1049.55|1067.99|1050.19|1067.99|1050.19|1067.35|1049.55|13
1652851080000|2022-05-18 05:18:00|1067.94|1050.14|1067.99|1050.19|1067.99|1050.19|1067.94|1050.14|2
1652851090000|2022-05-18 05:18:10|1068.45|1050.65|1067.99|1050.19|1068.45|1050.65|1067.99|1050.19|2
1652851100000|2022-05-18 05:18:20|1068.45|1050.65|1067.99|1050.19|1068.45|1050.65|1067.99|1050.19|2
1652851110000|2022-05-18 05:18:30|1068.45|1050.65|1068.34|1050.54|1068.62|1050.82|1067.99|1050.19|15
1652851120000|2022-05-18 05:18:40|1068.62|1050.82|1068.34|1050.54|1068.62|1050.82|1068.18|1050.38|13
1652851130000|2022-05-18 05:18:50|1068.16|1050.36|1068.21|1050.41|1068.32|1050.52|1068.16|1050.36|12
1652851140000|2022-05-18 05:19:00|1068.3|1050.5|1069.09|1051.29|1069.32|1051.52|1068.16|1050.36|18
1652851150000|2022-05-18 05:19:10|1069.08|1051.28|1069.59|1051.79|1069.59|1051.79|1068.85|1051.05|23
1652851160000|2022-05-18 05:19:20|1069.58|1051.78|1068.28|1050.48|1069.58|1051.78|1068.28|1050.48|27
1652851170000|2022-05-18 05:19:30|1068.25|1050.45|1068.22|1050.42|1068.25|1050.45|1068.2|1050.4|13
1652851180000|2022-05-18 05:19:40|1068.21|1050.41|1068.31|1050.51|1068.31|1050.51|1067.94|1050.14|11
1652851190000|2022-05-18 05:19:50|1068.3|1050.5|1068.24|1050.44|1068.3|1050.5|1068.07|1050.27|17
1652851200000|2022-05-18 05:20:00|1068.21|1050.41|1068.58|1050.78|1068.58|1050.78|1068.04|1050.24|15
1652851210000|2022-05-18 05:20:10|1068.84|1051.04|1069.62|1051.82|1069.62|1051.82|1068.51|1050.71|21
1652851220000|2022-05-18 05:20:20|1069.49|1051.69|1069.52|1051.72|1069.55|1051.75|1069.44|1051.64|12
1652851230000|2022-05-18 05:20:30|1069.53|1051.73|1069.61|1051.81|1069.64|1051.84|1069.47|1051.67|12
1652851240000|2022-05-18 05:20:40|1069.6|1051.8|1069.54|1051.74|1069.79|1051.99|1069.51|1051.71|15
1652851250000|2022-05-18 05:20:50|1069.56|1051.76|1069.82|1052.02|1069.82|1052.02|1069.56|1051.76|6
1652851260000|2022-05-18 05:21:00|1069.8|1052|1069.79|1051.99|1069.8|1052|1069.73|1051.93|7
1652851270000|2022-05-18 05:21:10|1069.78|1051.98|1069.8|1052|1069.8|1052|1069.71|1051.91|8
1652851280000|2022-05-18 05:21:20|1069.79|1051.99|1069.71|1051.91|1069.79|1051.99|1069.71|1051.91|6
1652851290000|2022-05-18 05:21:30|1069.31|1051.51|1068.65|1050.85|1069.31|1051.51|1068.63|1050.83|15
1652851300000|2022-05-18 05:21:40|1068.6|1050.8|1068.39|1050.59|1068.6|1050.8|1068.35|1050.55|13
1652851310000|2022-05-18 05:21:50|1068.42|1050.62|1068.65|1050.85|1068.65|1050.85|1068.4|1050.6|15
1652851320000|2022-05-18 05:22:00|1068.63|1050.83|1068.67|1050.87|1068.69|1050.89|1068.35|1050.55|15
1652851330000|2022-05-18 05:22:10|1068.69|1050.89|1068.56|1050.76|1068.7|1050.9|1068.56|1050.76|12
1652851340000|2022-05-18 05:22:20|1068.55|1050.75|1068.61|1050.81|1068.61|1050.81|1068.54|1050.74|7
1652851350000|2022-05-18 05:22:30|1068.58|1050.78|1068.02|1050.22|1068.58|1050.78|1068.02|1050.22|7
1652851360000|2022-05-18 05:22:40|1068.15|1050.35|1068.02|1050.22|1068.2|1050.4|1068.02|1050.22|3
1652851370000|2022-05-18 05:22:50|1067.95|1050.15|1067.19|1049.39|1067.95|1050.15|1066.78|1048.98|14
1652851380000|2022-05-18 05:23:00|1067.18|1049.38|1067.63|1049.83|1067.63|1049.83|1066.76|1048.96|26
1652851390000|2022-05-18 05:23:10|1067.64|1049.84|1067.72|1049.92|1068.32|1050.52|1067.64|1049.84|18
1652851400000|2022-05-18 05:23:20|1067.7|1049.9|1068.21|1050.41|1068.24|1050.44|1067.7|1049.9|9
1652851410000|2022-05-18 05:23:30|1068.23|1050.43|1068.17|1050.37|1068.46|1050.66|1068.15|1050.35|22
1652851420000|2022-05-18 05:23:40|1068.18|1050.38|1068.42|1050.62|1068.54|1050.74|1068.18|1050.38|12
1652851430000|2022-05-18 05:23:50|1068.52|1050.72|1068.57|1050.77|1068.7|1050.9|1068.5|1050.7|14
1652851440000|2022-05-18 05:24:00|1068.58|1050.78|1068.46|1050.66|1068.67|1050.87|1068.24|1050.44|21
1652851450000|2022-05-18 05:24:10|1068.59|1050.79|1068.5|1050.7|1068.72|1050.92|1068.45|1050.65|21
1652851460000|2022-05-18 05:24:20|1068.57|1050.77|1068.51|1050.71|1068.69|1050.89|1068.49|1050.69|26
1652851470000|2022-05-18 05:24:30|1068.53|1050.73|1067.66|1049.86|1068.53|1050.73|1067.66|1049.86|13
1652851480000|2022-05-18 05:24:40|1067.7|1049.9|1067.67|1049.87|1068.06|1050.26|1067.62|1049.82|22
1652851490000|2022-05-18 05:24:50|1067.7|1049.9|1067.56|1049.76|1067.75|1049.95|1067.56|1049.76|14
1652851500000|2022-05-18 05:25:00|1067.54|1049.74|1067.02|1049.22|1067.54|1049.74|1066.93|1049.13|11
1652851510000|2022-05-18 05:25:10|1066.98|1049.18|1067.69|1049.89|1067.69|1049.89|1066.93|1049.13|16
1652851520000|2022-05-18 05:25:20|1067.67|1049.87|1066.94|1049.14|1067.67|1049.87|1066.94|1049.14|22
1652851530000|2022-05-18 05:25:30|1067.1|1049.3|1066.94|1049.14|1067.21|1049.41|1066.94|1049.14|6
1652851550000|2022-05-18 05:25:50|1066.93|1049.13|1066.93|1049.13|1066.93|1049.13|1066.93|1049.13|1
1652851560000|2022-05-18 05:26:00|1066.56|1048.76|1066.03|1048.23|1066.56|1048.76|1066.03|1048.23|8
1652851600000|2022-05-18 05:26:40|1066.16|1048.36|1066.31|1048.51|1066.51|1048.71|1066.16|1048.36|14
1652851610000|2022-05-18 05:26:50|1066.32|1048.52|1066.38|1048.58|1066.43|1048.63|1066.31|1048.51|11
1652851620000|2022-05-18 05:27:00|1066.37|1048.57|1066.54|1048.74|1066.72|1048.92|1066.37|1048.57|24
1652851630000|2022-05-18 05:27:10|1066.6|1048.8|1066.67|1048.87|1066.69|1048.89|1066.57|1048.77|12
1652851640000|2022-05-18 05:27:20|1066.69|1048.89|1066.56|1048.76|1066.75|1048.95|1066.55|1048.75|14
1652851650000|2022-05-18 05:27:30|1066.61|1048.81|1066.52|1048.72|1066.78|1048.98|1066.52|1048.72|14
1652851660000|2022-05-18 05:27:40|1066.68|1048.88|1066.68|1048.88|1066.68|1048.88|1066.67|1048.87|3
1652851670000|2022-05-18 05:27:50|1066.77|1048.97|1066.76|1048.96|1066.77|1048.97|1066.74|1048.94|4
1652851680000|2022-05-18 05:28:00|1066.77|1048.97|1066.77|1048.97|1066.79|1048.99|1066.77|1048.97|3
1652851690000|2022-05-18 05:28:10|1066.78|1048.98|1066.8|1049|1066.98|1049.18|1066.78|1048.98|12
1652851700000|2022-05-18 05:28:20|1066.78|1048.98|1066.03|1048.23|1066.78|1048.98|1066.03|1048.23|9
1652851710000|2022-05-18 05:28:30|1066.16|1048.36|1066.33|1048.53|1066.36|1048.56|1066.16|1048.36|17
1652851720000|2022-05-18 05:28:40|1066.39|1048.59|1067.18|1049.38|1067.18|1049.38|1066.39|1048.59|16
1652851730000|2022-05-18 05:28:50|1067.4|1049.6|1067.68|1049.88|1067.81|1050.01|1067.4|1049.6|22
1652851740000|2022-05-18 05:29:00|1067.65|1049.85|1066.03|1048.23|1067.68|1049.88|1066.03|1048.23|12
1652851750000|2022-05-18 05:29:10|1066.3|1048.5|1065.15|1047.35|1066.3|1048.5|1065.13|1047.33|18
1652851760000|2022-05-18 05:29:20|1065.18|1047.38|1065.45|1047.65|1065.45|1047.65|1064.68|1046.88|24
1652851770000|2022-05-18 05:29:30|1065.42|1047.62|1065.42|1047.62|1065.45|1047.65|1065.42|1047.62|6
1652851780000|2022-05-18 05:29:40|1065.45|1047.65|1066.21|1048.41|1066.22|1048.42|1065.45|1047.65|19
1652851790000|2022-05-18 05:29:50|1066.22|1048.42|1066.66|1048.86|1066.67|1048.87|1066.22|1048.42|19
1652851800000|2022-05-18 05:30:00|1066.67|1048.87|1066.66|1048.86|1067.36|1049.56|1066.66|1048.86|23
1652851810000|2022-05-18 05:30:10|1066.55|1048.75|1067.09|1049.29|1067.09|1049.29|1065.84|1048.04|27
1652851820000|2022-05-18 05:30:20|1067.28|1049.48|1068.23|1050.43|1068.26|1050.46|1067.25|1049.45|19
1652851830000|2022-05-18 05:30:30|1068.29|1050.49|1067.56|1049.76|1068.32|1050.52|1067.56|1049.76|19
1652851840000|2022-05-18 05:30:40|1067.55|1049.75|1067.7|1049.9|1067.72|1049.92|1067.52|1049.72|14
1652851850000|2022-05-18 05:30:50|1067.71|1049.91|1067.84|1050.04|1067.84|1050.04|1067.65|1049.85|10
1652851860000|2022-05-18 05:31:00|1067.82|1050.02|1067.58|1049.78|1067.88|1050.08|1067.58|1049.78|20
1652851870000|2022-05-18 05:31:10|1067.61|1049.81|1067.56|1049.76|1067.72|1049.92|1067.56|1049.76|9
1652851880000|2022-05-18 05:31:20|1067.65|1049.85|1067.63|1049.83|1067.65|1049.85|1067.63|1049.83|4
1652851890000|2022-05-18 05:31:30|1067.61|1049.81|1067.76|1049.96|1067.96|1050.16|1067.56|1049.76|13
1652851900000|2022-05-18 05:31:40|1067.72|1049.92|1068.07|1050.27|1068.07|1050.27|1067.72|1049.92|9
1652851910000|2022-05-18 05:31:50|1068.22|1050.42|1068.55|1050.75|1068.57|1050.77|1068.22|1050.42|20
1652851920000|2022-05-18 05:32:00|1068.56|1050.76|1068.1|1050.3|1068.56|1050.76|1068.1|1050.3|16
1652851930000|2022-05-18 05:32:10|1068.24|1050.44|1068.42|1050.62|1068.43|1050.63|1068.21|1050.41|24
1652851940000|2022-05-18 05:32:20|1068.45|1050.65|1068.41|1050.61|1068.54|1050.74|1068.41|1050.61|12
1652851950000|2022-05-18 05:32:30|1068.43|1050.63|1068.48|1050.68|1068.53|1050.73|1068.41|1050.61|12
1652851960000|2022-05-18 05:32:40|1068.49|1050.69|1068.42|1050.62|1068.49|1050.69|1068.42|1050.62|7
1652851970000|2022-05-18 05:32:50|1068.43|1050.63|1068.06|1050.26|1068.43|1050.63|1068.06|1050.26|9
1652851990000|2022-05-18 05:33:10|1068.22|1050.42|1068.5|1050.7|1068.57|1050.77|1068.06|1050.26|9
1652852000000|2022-05-18 05:33:20|1068.49|1050.69|1068.5|1050.7|1068.61|1050.81|1068.36|1050.56|18
1652852010000|2022-05-18 05:33:30|1068.49|1050.69|1068.45|1050.65|1068.54|1050.74|1068.45|1050.65|11
1652852020000|2022-05-18 05:33:40|1068.49|1050.69|1068.38|1050.58|1068.49|1050.69|1068.38|1050.58|13
1652852030000|2022-05-18 05:33:50|1068.36|1050.56|1068.53|1050.73|1068.62|1050.82|1068.35|1050.55|12
1652852040000|2022-05-18 05:34:00|1068.54|1050.74|1068.37|1050.57|1068.58|1050.78|1068.09|1050.29|13
1652852050000|2022-05-18 05:34:10|1068.47|1050.67|1068.42|1050.62|1068.47|1050.67|1068.31|1050.51|13
1652852060000|2022-05-18 05:34:20|1068.4|1050.6|1068.36|1050.56|1068.66|1050.86|1068.36|1050.56|17
1652852070000|2022-05-18 05:34:30|1068.49|1050.69|1068.49|1050.69|1068.7|1050.9|1068.37|1050.57|15
1652852080000|2022-05-18 05:34:40|1068.52|1050.72|1068.41|1050.61|1068.57|1050.77|1068.41|1050.61|14
1652852090000|2022-05-18 05:34:50|1068.12|1050.32|1068.39|1050.59|1068.39|1050.59|1068.06|1050.26|14
1652852100000|2022-05-18 05:35:00|1068.46|1050.66|1068.51|1050.71|1068.64|1050.84|1068.44|1050.64|15
1652852110000|2022-05-18 05:35:10|1068.47|1050.67|1068.3|1050.5|1068.47|1050.67|1068.27|1050.47|12
1652852120000|2022-05-18 05:35:20|1068.31|1050.51|1068.65|1050.85|1068.75|1050.95|1068.3|1050.5|17
1652852130000|2022-05-18 05:35:30|1068.74|1050.94|1069.28|1051.48|1069.41|1051.61|1068.74|1050.94|19
1652852140000|2022-05-18 05:35:40|1069.29|1051.49|1069.3|1051.5|1069.43|1051.63|1069.27|1051.47|13
1652852150000|2022-05-18 05:35:50|1069.29|1051.49|1068.88|1051.08|1069.3|1051.5|1068.71|1050.91|17
1652852160000|2022-05-18 05:36:00|1068.95|1051.15|1069.24|1051.44|1069.63|1051.83|1068.95|1051.15|21
1652852170000|2022-05-18 05:36:10|1068.98|1051.18|1068.78|1050.98|1068.98|1051.18|1068.77|1050.97|3
1652852180000|2022-05-18 05:36:20|1068.77|1050.97|1068.77|1050.97|1068.77|1050.97|1068.77|1050.97|1
1652852190000|2022-05-18 05:36:30|1068.78|1050.98|1068.61|1050.81|1068.78|1050.98|1068.58|1050.78|4
1652852200000|2022-05-18 05:36:40|1068.58|1050.78|1068.57|1050.77|1068.78|1050.98|1068.57|1050.77|9
1652852210000|2022-05-18 05:36:50|1068.59|1050.79|1068.59|1050.79|1068.61|1050.81|1068.59|1050.79|6
1652852220000|2022-05-18 05:37:00|1068.6|1050.8|1068.71|1050.91|1068.75|1050.95|1068.59|1050.79|10
1652852230000|2022-05-18 05:37:10|1068.72|1050.92|1068.56|1050.76|1068.74|1050.94|1068.56|1050.76|10
1652852240000|2022-05-18 05:37:20|1068.54|1050.74|1068.3|1050.5|1068.58|1050.78|1068.3|1050.5|12
1652852250000|2022-05-18 05:37:30|1068.06|1050.26|1067.77|1049.97|1068.06|1050.26|1067.43|1049.63|12
1652852260000|2022-05-18 05:37:40|1067.72|1049.92|1067.45|1049.65|1067.72|1049.92|1067.38|1049.58|16
1652852270000|2022-05-18 05:37:50|1067.46|1049.66|1067.47|1049.67|1067.73|1049.93|1067.45|1049.65|15
1652852280000|2022-05-18 05:38:00|1067.48|1049.68|1067.64|1049.84|1067.9|1050.1|1067.48|1049.68|20
1652852290000|2022-05-18 05:38:10|1067.67|1049.87|1067.52|1049.72|1067.67|1049.87|1067.43|1049.63|17
1652852300000|2022-05-18 05:38:20|1067.53|1049.73|1067.48|1049.68|1067.53|1049.73|1067.11|1049.31|14
1652852310000|2022-05-18 05:38:30|1067.47|1049.67|1067.34|1049.54|1067.47|1049.67|1067.12|1049.32|5
1652852320000|2022-05-18 05:38:40|1067.12|1049.32|1067.6|1049.8|1067.65|1049.85|1067.12|1049.32|13
1652852330000|2022-05-18 05:38:50|1067.62|1049.82|1067.15|1049.35|1067.62|1049.82|1067.15|1049.35|6
1652852350000|2022-05-18 05:39:10|1067.11|1049.31|1066.37|1048.57|1067.11|1049.31|1065.84|1048.04|13
1652852360000|2022-05-18 05:39:20|1066.36|1048.56|1065.79|1047.99|1066.36|1048.56|1065.79|1047.99|12
1652852370000|2022-05-18 05:39:30|1065.8|1048|1065.57|1047.77|1065.8|1048|1065.57|1047.77|6
1652852380000|2022-05-18 05:39:40|1065.59|1047.79|1065.64|1047.84|1065.65|1047.85|1065.36|1047.56|11
1652852390000|2022-05-18 05:39:50|1065.68|1047.88|1065.67|1047.87|1065.75|1047.95|1065.53|1047.73|19
1652852400000|2022-05-18 05:40:00|1065.68|1047.88|1065.57|1047.77|1065.7|1047.9|1065.57|1047.77|8
1652852410000|2022-05-18 05:40:10|1065.61|1047.81|1065.57|1047.77|1065.61|1047.81|1065.57|1047.77|4
1652852420000|2022-05-18 05:40:20|1065.23|1047.43|1063.73|1045.93|1065.23|1047.43|1063.73|1045.93|17
1652852430000|2022-05-18 05:40:30|1063.74|1045.94|1063.74|1045.94|1064.28|1046.48|1063.74|1045.94|11
1652852440000|2022-05-18 05:40:40|1063.72|1045.92|1063.64|1045.84|1063.72|1045.92|1063.64|1045.84|6
1652852450000|2022-05-18 05:40:50|1063.62|1045.82|1063.59|1045.79|1063.62|1045.82|1063.59|1045.79|2
1652852460000|2022-05-18 05:41:00|1063.24|1045.44|1062.9|1045.1|1063.24|1045.44|1062.9|1045.1|2
1652852470000|2022-05-18 05:41:10|1063.16|1045.36|1063.3|1045.5|1063.44|1045.64|1063.16|1045.36|9
1652852480000|2022-05-18 05:41:20|1063.29|1045.49|1063.55|1045.75|1063.55|1045.75|1063.28|1045.48|7
1652852490000|2022-05-18 05:41:30|1063.54|1045.74|1063.3|1045.5|1063.54|1045.74|1063.21|1045.41|13
1652852500000|2022-05-18 05:41:40|1063.33|1045.53|1063.66|1045.86|1064.4|1046.6|1063.33|1045.53|17
1652852510000|2022-05-18 05:41:50|1063.67|1045.87|1063.6|1045.8|1063.67|1045.87|1063.59|1045.79|7
1652852520000|2022-05-18 05:42:00|1063.61|1045.81|1063.61|1045.81|1063.62|1045.82|1063.61|1045.81|5
1652852530000|2022-05-18 05:42:10|1063.62|1045.82|1063.74|1045.94|1063.88|1046.08|1063.62|1045.82|8
1652852540000|2022-05-18 05:42:20|1063.63|1045.83|1063.61|1045.81|1063.73|1045.93|1063.57|1045.77|11
1652852550000|2022-05-18 05:42:30|1063.62|1045.82|1063.87|1046.07|1063.87|1046.07|1063.62|1045.82|14
1652852560000|2022-05-18 05:42:40|1063.84|1046.04|1063.86|1046.06|1063.86|1046.06|1063.77|1045.97|16
1652852570000|2022-05-18 05:42:50|1063.85|1046.05|1063.85|1046.05|1063.86|1046.06|1063.85|1046.05|3
1652852580000|2022-05-18 05:43:00|1063.93|1046.13|1063.77|1045.97|1063.93|1046.13|1063.74|1045.94|6
1652852590000|2022-05-18 05:43:10|1063.75|1045.95|1063.78|1045.98|1063.78|1045.98|1063.74|1045.94|5
1652852600000|2022-05-18 05:43:20|1063.77|1045.97|1063.77|1045.97|1063.77|1045.97|1063.77|1045.97|1
1652852610000|2022-05-18 05:43:30|1063.76|1045.96|1063.74|1045.94|1063.76|1045.96|1063.74|1045.94|2
1652852620000|2022-05-18 05:43:40|1063.32|1045.52|1063.17|1045.37|1063.32|1045.52|1063.17|1045.37|2
1652852640000|2022-05-18 05:44:00|1063.45|1045.65|1063.17|1045.37|1063.45|1045.65|1063.17|1045.37|4
1652852650000|2022-05-18 05:44:10|1063.45|1045.65|1063.17|1045.37|1063.45|1045.65|1063.17|1045.37|4
1652852660000|2022-05-18 05:44:20|1062.91|1045.11|1062.91|1045.11|1062.91|1045.11|1062.91|1045.11|1
1652852680000|2022-05-18 05:44:40|1062.92|1045.12|1062.91|1045.11|1062.96|1045.16|1062.91|1045.11|6
1652852690000|2022-05-18 05:44:50|1062.92|1045.12|1062.91|1045.11|1062.92|1045.12|1062.91|1045.11|2
1652852710000|2022-05-18 05:45:10|1062.58|1044.78|1062.52|1044.72|1062.58|1044.78|1061.97|1044.17|14
1652852720000|2022-05-18 05:45:20|1062.53|1044.73|1064.14|1046.34|1064.14|1046.34|1062.38|1044.58|26
1652852730000|2022-05-18 05:45:30|1064.08|1046.28|1064.48|1046.68|1064.65|1046.85|1064.08|1046.28|24
1652852740000|2022-05-18 05:45:40|1064.47|1046.67|1064.32|1046.52|1064.5|1046.7|1064.32|1046.52|9
1652852750000|2022-05-18 05:45:50|1064.07|1046.27|1065.15|1047.35|1065.19|1047.39|1064.07|1046.27|15
1652852760000|2022-05-18 05:46:00|1065.17|1047.37|1065.19|1047.39|1065.22|1047.42|1065.02|1047.22|15
1652852770000|2022-05-18 05:46:10|1065.2|1047.4|1065.22|1047.42|1065.29|1047.49|1064.92|1047.12|13
1652852780000|2022-05-18 05:46:20|1065.13|1047.33|1065.09|1047.29|1065.13|1047.33|1064.5|1046.7|20
1652852790000|2022-05-18 05:46:30|1065.16|1047.36|1065.45|1047.65|1065.45|1047.65|1065.16|1047.36|14
1652852800000|2022-05-18 05:46:40|1065.48|1047.68|1065.51|1047.71|1065.62|1047.82|1065.48|1047.68|8
1652852810000|2022-05-18 05:46:50|1065.52|1047.72|1065.5|1047.7|1065.74|1047.94|1065.5|1047.7|14
1652852820000|2022-05-18 05:47:00|1065.51|1047.71|1065.27|1047.47|1065.56|1047.76|1065.27|1047.47|12
1652852830000|2022-05-18 05:47:10|1065.33|1047.53|1065.72|1047.92|1065.72|1047.92|1065.33|1047.53|14
1652852840000|2022-05-18 05:47:20|1065.73|1047.93|1066.56|1048.76|1066.66|1048.86|1065.73|1047.93|18
1652852850000|2022-05-18 05:47:30|1066.59|1048.79|1066.73|1048.93|1066.73|1048.93|1066.58|1048.78|11
1652852860000|2022-05-18 05:47:40|1066.74|1048.94|1066.58|1048.78|1066.75|1048.95|1066.58|1048.78|5
1652852870000|2022-05-18 05:47:50|1066.57|1048.77|1066.61|1048.81|1066.61|1048.81|1066.57|1048.77|4
1652852880000|2022-05-18 05:48:00|1066.53|1048.73|1066.06|1048.26|1066.53|1048.73|1066.06|1048.26|9
1652852890000|2022-05-18 05:48:10|1066.42|1048.62|1066.32|1048.52|1066.42|1048.62|1066.06|1048.26|16
1652852900000|2022-05-18 05:48:20|1066.35|1048.55|1066.28|1048.48|1066.37|1048.57|1066.06|1048.26|18
1652852910000|2022-05-18 05:48:30|1066.06|1048.26|1066.28|1048.48|1066.28|1048.48|1066.06|1048.26|14
1652852920000|2022-05-18 05:48:40|1066.06|1048.26|1065.53|1047.73|1066.3|1048.5|1065.35|1047.55|17
1652852930000|2022-05-18 05:48:50|1065.56|1047.76|1065.57|1047.77|1065.61|1047.81|1065.56|1047.76|7
1652852940000|2022-05-18 05:49:00|1065.58|1047.78|1065.55|1047.75|1065.58|1047.78|1065.12|1047.32|11
1652852950000|2022-05-18 05:49:10|1065.57|1047.77|1065.28|1047.48|1065.71|1047.91|1065.28|1047.48|15
1652852960000|2022-05-18 05:49:20|1065.5|1047.7|1065.81|1048.01|1065.9|1048.1|1065.43|1047.63|17
1652852970000|2022-05-18 05:49:30|1065.86|1048.06|1065.73|1047.93|1065.86|1048.06|1065.7|1047.9|13
1652852980000|2022-05-18 05:49:40|1065.74|1047.94|1065.73|1047.93|1065.78|1047.98|1065.63|1047.83|11
1652853000000|2022-05-18 05:50:00|1065.71|1047.91|1065.23|1047.43|1065.71|1047.91|1065.23|1047.43|5
1652853010000|2022-05-18 05:50:10|1065.57|1047.77|1065.62|1047.82|1065.72|1047.92|1065.57|1047.77|8
1652853020000|2022-05-18 05:50:20|1065.64|1047.84|1065.73|1047.93|1065.73|1047.93|1065.61|1047.81|9
1652853030000|2022-05-18 05:50:30|1065.74|1047.94|1066.17|1048.37|1066.46|1048.66|1065.74|1047.94|13
1652853040000|2022-05-18 05:50:40|1066.19|1048.39|1065.7|1047.9|1066.19|1048.39|1065.62|1047.82|11
1652853050000|2022-05-18 05:50:50|1065.61|1047.81|1065.57|1047.77|1065.61|1047.81|1065.57|1047.77|2
1652853060000|2022-05-18 05:51:00|1065.59|1047.79|1065.57|1047.77|1065.62|1047.82|1065.57|1047.77|6
1652853070000|2022-05-18 05:51:10|1065.23|1047.43|1065.13|1047.33|1065.57|1047.77|1065.13|1047.33|13
1652853080000|2022-05-18 05:51:20|1065.36|1047.56|1065.36|1047.56|1065.36|1047.56|1065.36|1047.56|1
1652853090000|2022-05-18 05:51:30|1065.13|1047.33|1065.36|1047.56|1065.36|1047.56|1065.13|1047.33|4
1652853110000|2022-05-18 05:51:50|1065.13|1047.33|1065.13|1047.33|1065.36|1047.56|1065.13|1047.33|5
1652853120000|2022-05-18 05:52:00|1064.4|1046.6|1065.41|1047.61|1065.41|1047.61|1064.36|1046.56|12
1652853130000|2022-05-18 05:52:10|1065.43|1047.63|1065.72|1047.92|1065.72|1047.92|1065.43|1047.63|14
1652853140000|2022-05-18 05:52:20|1065.75|1047.95|1065.75|1047.95|1065.79|1047.99|1065.62|1047.82|11
1652853150000|2022-05-18 05:52:30|1065.76|1047.96|1065.81|1048.01|1065.81|1048.01|1065.76|1047.96|6
1652853160000|2022-05-18 05:52:40|1065.82|1048.02|1066.52|1048.72|1066.52|1048.72|1065.82|1048.02|16
1652853170000|2022-05-18 05:52:50|1066.54|1048.74|1066.48|1048.68|1066.54|1048.74|1066.17|1048.37|14
1652853180000|2022-05-18 05:53:00|1066.5|1048.7|1066.64|1048.84|1066.64|1048.84|1066.45|1048.65|16
1652853190000|2022-05-18 05:53:10|1066.65|1048.85|1066.75|1048.95|1066.75|1048.95|1066.65|1048.85|10
1652853200000|2022-05-18 05:53:20|1066.76|1048.96|1067.3|1049.5|1067.47|1049.67|1066.76|1048.96|17
1652853210000|2022-05-18 05:53:30|1067.43|1049.63|1067.47|1049.67|1067.49|1049.69|1067.42|1049.62|11
1652853220000|2022-05-18 05:53:40|1067.45|1049.65|1066.53|1048.73|1067.45|1049.65|1066.53|1048.73|9
1652853230000|2022-05-18 05:53:50|1066.54|1048.74|1066.69|1048.89|1066.69|1048.89|1066.54|1048.74|11
1652853240000|2022-05-18 05:54:00|1066.7|1048.9|1067.35|1049.55|1067.36|1049.56|1066.7|1048.9|14
1652853250000|2022-05-18 05:54:10|1067.38|1049.58|1067.58|1049.78|1067.58|1049.78|1067.38|1049.58|12
1652853260000|2022-05-18 05:54:20|1067.52|1049.72|1067.11|1049.31|1067.52|1049.72|1067.1|1049.3|8
1652853270000|2022-05-18 05:54:30|1067.12|1049.32|1066.91|1049.11|1067.14|1049.34|1066.91|1049.11|11
1652853280000|2022-05-18 05:54:40|1066.92|1049.12|1066.91|1049.11|1067.23|1049.43|1066.91|1049.11|11
1652853310000|2022-05-18 05:55:10|1066.96|1049.16|1067.34|1049.54|1067.4|1049.6|1066.96|1049.16|4
1652853320000|2022-05-18 05:55:20|1067.36|1049.56|1067.36|1049.56|1067.36|1049.56|1067.36|1049.56|1
1652853330000|2022-05-18 05:55:30|1067.34|1049.54|1066.91|1049.11|1067.34|1049.54|1066.91|1049.11|11
1652853380000|2022-05-18 05:56:20|1066.54|1048.74|1066.8|1049|1066.81|1049.01|1066.3|1048.5|18
1652853390000|2022-05-18 05:56:30|1066.81|1049.01|1066.86|1049.06|1066.86|1049.06|1066.78|1048.98|5
1652853400000|2022-05-18 05:56:40|1066.87|1049.07|1067.21|1049.41|1067.3|1049.5|1066.78|1048.98|18
1652853410000|2022-05-18 05:56:50|1067.19|1049.39|1067.44|1049.64|1067.44|1049.64|1066.78|1048.98|18
1652853420000|2022-05-18 05:57:00|1067.41|1049.61|1067.55|1049.75|1067.55|1049.75|1066.98|1049.18|23
1652853430000|2022-05-18 05:57:10|1067.54|1049.74|1067.4|1049.6|1067.54|1049.74|1067.18|1049.38|17
1652853440000|2022-05-18 05:57:20|1067.42|1049.62|1067.27|1049.47|1067.45|1049.65|1067.27|1049.47|9
1652853450000|2022-05-18 05:57:30|1067.05|1049.25|1066.89|1049.09|1067.05|1049.25|1066.69|1048.89|19
1652853460000|2022-05-18 05:57:40|1067.16|1049.36|1067.27|1049.47|1067.38|1049.58|1067.16|1049.36|12
1652853470000|2022-05-18 05:57:50|1067.25|1049.45|1066.71|1048.91|1067.25|1049.45|1066.67|1048.87|10
1652853480000|2022-05-18 05:58:00|1066.74|1048.94|1066.66|1048.86|1066.74|1048.94|1066.66|1048.86|5
1652853490000|2022-05-18 05:58:10|1066.68|1048.88|1066.73|1048.93|1066.73|1048.93|1066.67|1048.87|9
1652853500000|2022-05-18 05:58:20|1066.72|1048.92|1067.18|1049.38|1067.2|1049.4|1066.72|1048.92|19
1652853510000|2022-05-18 05:58:30|1067.2|1049.4|1067.26|1049.46|1067.26|1049.46|1067.2|1049.4|4
1652853520000|2022-05-18 05:58:40|1067.36|1049.56|1067.65|1049.85|1067.65|1049.85|1067.36|1049.56|12
1652853530000|2022-05-18 05:58:50|1067.68|1049.88|1067.59|1049.79|1067.68|1049.88|1067.59|1049.79|8
1652853540000|2022-05-18 05:59:00|1067.6|1049.8|1068.21|1050.41|1068.33|1050.53|1067.59|1049.79|15
1652853550000|2022-05-18 05:59:10|1068.23|1050.43|1068.25|1050.45|1068.35|1050.55|1068.21|1050.41|17
1652853560000|2022-05-18 05:59:20|1068.27|1050.47|1068.3|1050.5|1068.3|1050.5|1068.27|1050.47|2
1652853570000|2022-05-18 05:59:30|1068.27|1050.47|1068.32|1050.52|1068.86|1051.06|1068.27|1050.47|20
1652853580000|2022-05-18 05:59:40|1068.35|1050.55|1068.15|1050.35|1068.39|1050.59|1068.15|1050.35|12
1652853590000|2022-05-18 05:59:50|1068.13|1050.33|1068.31|1050.51|1068.35|1050.55|1068.09|1050.29|10
1652853600000|2022-05-18 06:00:00|1068.34|1050.54|1067.97|1050.17|1068.59|1050.79|1067.97|1050.17|19
1652853610000|2022-05-18 06:00:10|1067.47|1049.67|1067.28|1049.48|1067.47|1049.67|1066.84|1049.04|16
1652853620000|2022-05-18 06:00:20|1067.17|1049.37|1067.31|1049.51|1067.31|1049.51|1066.84|1049.04|19
1652853630000|2022-05-18 06:00:30|1067.34|1049.54|1068.49|1050.69|1068.51|1050.71|1067.34|1049.54|26
1652853640000|2022-05-18 06:00:40|1068.5|1050.7|1067.56|1049.76|1068.5|1050.7|1067.5|1049.7|21
1652853650000|2022-05-18 06:00:50|1067.58|1049.78|1067.7|1049.9|1068.31|1050.51|1067.56|1049.76|28
1652853660000|2022-05-18 06:01:00|1067.64|1049.84|1067.79|1049.99|1067.79|1049.99|1067.56|1049.76|12
1652853670000|2022-05-18 06:01:10|1067.8|1050|1067.86|1050.06|1067.86|1050.06|1067.61|1049.81|7
1652853680000|2022-05-18 06:01:20|1067.85|1050.05|1067.92|1050.12|1067.96|1050.16|1067.66|1049.86|15
1652853690000|2022-05-18 06:01:30|1067.68|1049.88|1067.93|1050.13|1067.97|1050.17|1067.68|1049.88|7
1652853700000|2022-05-18 06:01:40|1067.75|1049.95|1067.94|1050.14|1067.94|1050.14|1067.75|1049.95|2
1652853710000|2022-05-18 06:01:50|1067.98|1050.18|1067.98|1050.18|1067.98|1050.18|1067.94|1050.14|11
1652853720000|2022-05-18 06:02:00|1067.94|1050.14|1068.95|1051.15|1068.95|1051.15|1067.94|1050.14|27
1652853730000|2022-05-18 06:02:10|1068.89|1051.09|1068.98|1051.18|1069|1051.2|1068.89|1051.09|13
1652853740000|2022-05-18 06:02:20|1069.13|1051.33|1069.81|1052.01|1069.81|1052.01|1069.13|1051.33|12
1652853750000|2022-05-18 06:02:30|1069.79|1051.99|1069.73|1051.93|1069.81|1052.01|1069.73|1051.93|3
1652853770000|2022-05-18 06:02:50|1069.81|1052.01|1069.88|1052.08|1069.88|1052.08|1069.81|1052.01|4
1652853780000|2022-05-18 06:03:00|1069.86|1052.06|1069.66|1051.86|1069.86|1052.06|1069.56|1051.76|13
1652853790000|2022-05-18 06:03:10|1069.65|1051.85|1069.68|1051.88|1069.74|1051.94|1069.65|1051.85|14
1652853800000|2022-05-18 06:03:20|1069.69|1051.89|1069.73|1051.93|1069.73|1051.93|1069.69|1051.89|7
1652853810000|2022-05-18 06:03:30|1069.76|1051.96|1069.82|1052.02|1069.85|1052.05|1069.71|1051.91|10
1652853820000|2022-05-18 06:03:40|1069.74|1051.94|1069.77|1051.97|1069.86|1052.06|1069.71|1051.91|13
1652853830000|2022-05-18 06:03:50|1069.69|1051.89|1069.85|1052.05|1069.98|1052.18|1069.69|1051.89|24
1652853840000|2022-05-18 06:04:00|1069.88|1052.08|1069.72|1051.92|1069.93|1052.13|1069.67|1051.87|12
1652853850000|2022-05-18 06:04:10|1069.75|1051.95|1069.64|1051.84|1069.76|1051.96|1069.64|1051.84|11
1652853860000|2022-05-18 06:04:20|1069.65|1051.85|1069.72|1051.92|1069.72|1051.92|1069.65|1051.85|5
1652853870000|2022-05-18 06:04:30|1069.73|1051.93|1069.73|1051.93|1069.73|1051.93|1069.65|1051.85|10
1652853880000|2022-05-18 06:04:40|1069.74|1051.94|1069.73|1051.93|1069.75|1051.95|1069.73|1051.93|4
1652853890000|2022-05-18 06:04:50|1069.76|1051.96|1069.8|1052|1069.87|1052.07|1069.73|1051.93|15
1652853900000|2022-05-18 06:05:00|1069.85|1052.05|1069.81|1052.01|1069.86|1052.06|1069.75|1051.95|17
1652853910000|2022-05-18 06:05:10|1069.82|1052.02|1069.81|1052.01|1069.92|1052.12|1069.81|1052.01|24
1652853920000|2022-05-18 06:05:20|1069.86|1052.06|1069.81|1052.01|1069.95|1052.15|1069.81|1052.01|11
1652853930000|2022-05-18 06:05:30|1069.83|1052.03|1069.81|1052.01|1069.83|1052.03|1069.81|1052.01|4
1652853940000|2022-05-18 06:05:40|1069.82|1052.02|1069.81|1052.01|1069.86|1052.06|1069.81|1052.01|4
1652853950000|2022-05-18 06:05:50|1069.86|1052.06|1069.86|1052.06|1069.86|1052.06|1069.81|1052.01|4
1652853960000|2022-05-18 06:06:00|1069.81|1052.01|1069.89|1052.09|1069.89|1052.09|1069.81|1052.01|12
1652853970000|2022-05-18 06:06:10|1069.86|1052.06|1069.81|1052.01|1069.93|1052.13|1069.81|1052.01|11
1652853980000|2022-05-18 06:06:20|1069.75|1051.95|1069.78|1051.98|1069.91|1052.11|1069.75|1051.95|6
1652853990000|2022-05-18 06:06:30|1069.77|1051.97|1068.43|1050.63|1069.77|1051.97|1068.43|1050.63|19
1652854000000|2022-05-18 06:06:40|1068.42|1050.62|1067.73|1049.93|1068.42|1050.62|1067.71|1049.91|16
1652854010000|2022-05-18 06:06:50|1067.72|1049.92|1067.72|1049.92|1067.75|1049.95|1067.65|1049.85|12
1652854020000|2022-05-18 06:07:00|1067.61|1049.81|1067.38|1049.58|1067.61|1049.81|1067.3|1049.5|18
1652854030000|2022-05-18 06:07:10|1067.39|1049.59|1067.54|1049.74|1067.67|1049.87|1067.38|1049.58|14
1652854040000|2022-05-18 06:07:20|1067.55|1049.75|1067.53|1049.73|1067.55|1049.75|1067.49|1049.69|7
1652854050000|2022-05-18 06:07:30|1067.5|1049.7|1067.52|1049.72|1067.65|1049.85|1067.42|1049.62|13
1652854060000|2022-05-18 06:07:40|1067.5|1049.7|1067.36|1049.56|1067.5|1049.7|1067.29|1049.49|14
1652854070000|2022-05-18 06:07:50|1067.41|1049.61|1067.54|1049.74|1067.54|1049.74|1067|1049.2|19
1652854080000|2022-05-18 06:08:00|1067.52|1049.72|1067.52|1049.72|1067.63|1049.83|1067.52|1049.72|14
1652854090000|2022-05-18 06:08:10|1067.54|1049.74|1067.11|1049.31|1067.6|1049.8|1067.11|1049.31|17
1652854100000|2022-05-18 06:08:20|1067.33|1049.53|1067.11|1049.31|1067.33|1049.53|1067.11|1049.31|6
1652854110000|2022-05-18 06:08:30|1067.33|1049.53|1067.11|1049.31|1067.33|1049.53|1067.11|1049.31|4
1652854120000|2022-05-18 06:08:40|1066.6|1048.8|1065.96|1048.16|1066.6|1048.8|1065.9|1048.1|13
1652854130000|2022-05-18 06:08:50|1065.9|1048.1|1065.9|1048.1|1065.96|1048.16|1065.9|1048.1|17
1652854140000|2022-05-18 06:09:00|1065.96|1048.16|1066.27|1048.47|1066.3|1048.5|1065.9|1048.1|14
1652854150000|2022-05-18 06:09:10|1066.28|1048.48|1066.38|1048.58|1066.41|1048.61|1066.28|1048.48|12
1652854160000|2022-05-18 06:09:20|1066.37|1048.57|1066.43|1048.63|1066.43|1048.63|1066.34|1048.54|13
1652854170000|2022-05-18 06:09:30|1066.42|1048.62|1066.36|1048.56|1066.42|1048.62|1066.34|1048.54|4
1652854180000|2022-05-18 06:09:40|1066.45|1048.65|1066.7|1048.9|1066.75|1048.95|1066.44|1048.64|14
1652854190000|2022-05-18 06:09:50|1066.71|1048.91|1066.71|1048.91|1066.79|1048.99|1066.71|1048.91|13
1652854200000|2022-05-18 06:10:00|1066.89|1049.09|1067.25|1049.45|1067.41|1049.61|1066.71|1048.91|16
1652854210000|2022-05-18 06:10:10|1066.93|1049.13|1066.89|1049.09|1067.25|1049.45|1066.89|1049.09|13
1652854220000|2022-05-18 06:10:20|1067.21|1049.41|1067.68|1049.88|1067.68|1049.88|1067.21|1049.41|13
1652854230000|2022-05-18 06:10:30|1067.71|1049.91|1067.57|1049.77|1068.01|1050.21|1067.57|1049.77|12
1652854240000|2022-05-18 06:10:40|1067.42|1049.62|1067.06|1049.26|1067.43|1049.63|1067.06|1049.26|13
1652854250000|2022-05-18 06:10:50|1067.16|1049.36|1067.14|1049.34|1067.16|1049.36|1067.14|1049.34|2
1652854260000|2022-05-18 06:11:00|1067.22|1049.42|1066.7|1048.9|1067.23|1049.43|1066.7|1048.9|9
1652854270000|2022-05-18 06:11:10|1066.63|1048.83|1066.54|1048.74|1066.63|1048.83|1066.54|1048.74|8
1652854280000|2022-05-18 06:11:20|1066.06|1048.26|1064.42|1046.62|1066.06|1048.26|1064.42|1046.62|14
1652854290000|2022-05-18 06:11:30|1064.37|1046.57|1064.37|1046.57|1064.37|1046.57|1064.37|1046.57|1
1652854300000|2022-05-18 06:11:40|1064.26|1046.46|1063.96|1046.16|1064.26|1046.46|1063.96|1046.16|7
1652854310000|2022-05-18 06:11:50|1063.85|1046.05|1064.09|1046.29|1064.14|1046.34|1063.85|1046.05|6
1652854320000|2022-05-18 06:12:00|1064.06|1046.26|1064.04|1046.24|1064.31|1046.51|1064.02|1046.22|12
1652854330000|2022-05-18 06:12:10|1063.86|1046.06|1063.15|1045.35|1063.86|1046.06|1063.15|1045.35|17
1652854340000|2022-05-18 06:12:20|1063.27|1045.47|1062.93|1045.13|1063.27|1045.47|1062.93|1045.13|6
1652854350000|2022-05-18 06:12:30|1063.03|1045.23|1062.93|1045.13|1063.35|1045.55|1062.93|1045.13|7
1652854360000|2022-05-18 06:12:40|1062.97|1045.17|1063.24|1045.44|1063.24|1045.44|1062.93|1045.13|12
1652854370000|2022-05-18 06:12:50|1063.18|1045.38|1063.41|1045.61|1063.48|1045.68|1063.18|1045.38|6
1652854380000|2022-05-18 06:13:00|1063.55|1045.75|1063.57|1045.77|1063.75|1045.95|1063.5|1045.7|15
1652854390000|2022-05-18 06:13:10|1063.59|1045.79|1063.59|1045.79|1063.59|1045.79|1063.59|1045.79|1
1652854400000|2022-05-18 06:13:20|1063.63|1045.83|1064.4|1046.6|1064.47|1046.67|1063.63|1045.83|17
1652854410000|2022-05-18 06:13:30|1064.32|1046.52|1064.6|1046.8|1064.62|1046.82|1064.32|1046.52|7
1652854420000|2022-05-18 06:13:40|1064.65|1046.85|1065.35|1047.55|1065.35|1047.55|1064.65|1046.85|14
1652854430000|2022-05-18 06:13:50|1065.26|1047.46|1065.14|1047.34|1065.31|1047.51|1064.84|1047.04|11
1652854440000|2022-05-18 06:14:00|1065.13|1047.33|1065.52|1047.72|1065.52|1047.72|1064.85|1047.05|14
1652854450000|2022-05-18 06:14:10|1065.53|1047.73|1066.34|1048.54|1066.36|1048.56|1065.53|1047.73|14
1652854460000|2022-05-18 06:14:20|1066.36|1048.56|1066.37|1048.57|1066.45|1048.65|1066.31|1048.51|10
1652854470000|2022-05-18 06:14:30|1066.21|1048.41|1066.52|1048.72|1066.52|1048.72|1066.21|1048.41|8
1652854490000|2022-05-18 06:14:50|1066.48|1048.68|1066.45|1048.65|1066.52|1048.72|1066.45|1048.65|7
1652854500000|2022-05-18 06:15:00|1066.48|1048.68|1066.35|1048.55|1066.48|1048.68|1066.35|1048.55|2
1652854510000|2022-05-18 06:15:10|1066.09|1048.29|1066.33|1048.53|1066.33|1048.53|1065.96|1048.16|10
1652854520000|2022-05-18 06:15:20|1066.35|1048.55|1066.28|1048.48|1066.35|1048.55|1066.28|1048.48|3
1652854530000|2022-05-18 06:15:30|1066.22|1048.42|1066.16|1048.36|1066.25|1048.45|1066.16|1048.36|7
1652854540000|2022-05-18 06:15:40|1066.28|1048.48|1066.23|1048.43|1066.32|1048.52|1066.22|1048.42|6
1652854550000|2022-05-18 06:15:50|1066.25|1048.45|1066.56|1048.76|1066.56|1048.76|1066.25|1048.45|7
1652854560000|2022-05-18 06:16:00|1066.53|1048.73|1066.65|1048.85|1066.65|1048.85|1066.49|1048.69|13
1652854570000|2022-05-18 06:16:10|1066.63|1048.83|1066.49|1048.69|1066.68|1048.88|1066.49|1048.69|13
1652854580000|2022-05-18 06:16:20|1066.5|1048.7|1066.53|1048.73|1066.54|1048.74|1066.49|1048.69|7
1652854590000|2022-05-18 06:16:30|1066.54|1048.74|1066.57|1048.77|1066.67|1048.87|1066.54|1048.74|8
1652854600000|2022-05-18 06:16:40|1066.51|1048.71|1066.74|1048.94|1066.83|1049.03|1066.44|1048.64|16
1652854610000|2022-05-18 06:16:50|1066.83|1049.03|1066.39|1048.59|1066.84|1049.04|1066.31|1048.51|16
1652854620000|2022-05-18 06:17:00|1066.4|1048.6|1066.66|1048.86|1066.67|1048.87|1066.39|1048.59|13
1652854630000|2022-05-18 06:17:10|1066.65|1048.85|1066.25|1048.45|1066.66|1048.86|1066.25|1048.45|7
1652854640000|2022-05-18 06:17:20|1066.26|1048.46|1066.15|1048.35|1066.44|1048.64|1066.15|1048.35|15
1652854650000|2022-05-18 06:17:30|1065.96|1048.16|1065.96|1048.16|1065.96|1048.16|1065.96|1048.16|1
1652854670000|2022-05-18 06:17:50|1065.62|1047.82|1065.35|1047.55|1065.62|1047.82|1065.35|1047.55|7
1652854680000|2022-05-18 06:18:00|1065.38|1047.58|1065.35|1047.55|1065.38|1047.58|1065.35|1047.55|6
1652854690000|2022-05-18 06:18:10|1065.41|1047.61|1064.38|1046.58|1065.41|1047.61|1064.35|1046.55|10
1652854700000|2022-05-18 06:18:20|1064.39|1046.59|1065.63|1047.83|1065.66|1047.86|1064.39|1046.59|21
1652854710000|2022-05-18 06:18:30|1065.66|1047.86|1065.56|1047.76|1065.66|1047.86|1065.48|1047.68|11
1652854720000|2022-05-18 06:18:40|1065.59|1047.79|1065.5|1047.7|1065.59|1047.79|1065.5|1047.7|6
1652854730000|2022-05-18 06:18:50|1065.51|1047.71|1065.5|1047.7|1065.61|1047.81|1065.49|1047.69|8
1652854740000|2022-05-18 06:19:00|1065.39|1047.59|1065.29|1047.49|1065.39|1047.59|1065.01|1047.21|4
1652854750000|2022-05-18 06:19:10|1065.01|1047.21|1065.36|1047.56|1065.39|1047.59|1065.01|1047.21|6
1652854760000|2022-05-18 06:19:20|1065.33|1047.53|1065.3|1047.5|1065.33|1047.53|1065.3|1047.5|2
1652854780000|2022-05-18 06:19:40|1065.45|1047.65|1065.29|1047.49|1065.45|1047.65|1065.25|1047.45|6
1652854790000|2022-05-18 06:19:50|1065.28|1047.48|1065.01|1047.21|1065.28|1047.48|1065.01|1047.21|7
1652854800000|2022-05-18 06:20:00|1064.57|1046.77|1064.04|1046.24|1064.57|1046.77|1063.85|1046.05|14
1652854810000|2022-05-18 06:20:10|1064.18|1046.38|1063.96|1046.16|1064.18|1046.38|1063.85|1046.05|13
1652854820000|2022-05-18 06:20:20|1063.85|1046.05|1063.39|1045.59|1063.99|1046.19|1063.36|1045.56|21
1652854830000|2022-05-18 06:20:30|1063.37|1045.57|1063.28|1045.48|1063.46|1045.66|1063.28|1045.48|11
1652854840000|2022-05-18 06:20:40|1063.27|1045.47|1062.93|1045.13|1063.28|1045.48|1062.93|1045.13|9
1652854850000|2022-05-18 06:20:50|1062.96|1045.16|1063.18|1045.38|1063.32|1045.52|1062.96|1045.16|3
1652854860000|2022-05-18 06:21:00|1063.33|1045.53|1063.3|1045.5|1063.39|1045.59|1063.3|1045.5|9
1652854870000|2022-05-18 06:21:10|1063.33|1045.53|1062.98|1045.18|1063.33|1045.53|1062.8|1045|9
1652854880000|2022-05-18 06:21:20|1062.8|1045|1062.21|1044.41|1062.98|1045.18|1062.21|1044.41|10
1652854890000|2022-05-18 06:21:30|1062.18|1044.38|1062.03|1044.23|1062.18|1044.38|1062.03|1044.23|6
1652854900000|2022-05-18 06:21:40|1061.98|1044.18|1061.35|1043.55|1061.98|1044.18|1061.3|1043.5|18
1652854910000|2022-05-18 06:21:50|1061.3|1043.5|1060.34|1042.54|1061.32|1043.52|1060.29|1042.49|15
1652854920000|2022-05-18 06:22:00|1060.36|1042.56|1061.13|1043.33|1061.13|1043.33|1060.36|1042.56|13
1652854930000|2022-05-18 06:22:10|1061.04|1043.24|1061.41|1043.61|1061.53|1043.73|1061.04|1043.24|22
1652854940000|2022-05-18 06:22:20|1061.33|1043.53|1061.3|1043.5|1061.36|1043.56|1061.23|1043.43|14
1652854950000|2022-05-18 06:22:30|1061.29|1043.49|1061.38|1043.58|1061.4|1043.6|1061.2|1043.4|15
1652854960000|2022-05-18 06:22:40|1061.4|1043.6|1061.43|1043.63|1061.5|1043.7|1061.4|1043.6|17
1652854970000|2022-05-18 06:22:50|1061.39|1043.59|1061.18|1043.38|1061.39|1043.59|1061.18|1043.38|9
1652854980000|2022-05-18 06:23:00|1061.14|1043.34|1061.02|1043.22|1061.14|1043.34|1061.02|1043.22|2
1652854990000|2022-05-18 06:23:10|1060.92|1043.12|1059.87|1042.07|1060.92|1043.12|1059.87|1042.07|3
1652855000000|2022-05-18 06:23:20|1059.82|1042.02|1059.79|1041.99|1059.82|1042.02|1059.76|1041.96|8
1652855010000|2022-05-18 06:23:30|1059.78|1041.98|1059.78|1041.98|1060.11|1042.31|1059.77|1041.97|12
1652855020000|2022-05-18 06:23:40|1059.75|1041.95|1059.46|1041.66|1059.75|1041.95|1059.46|1041.66|3
1652855030000|2022-05-18 06:23:50|1059.35|1041.55|1059.47|1041.67|1059.52|1041.72|1059.26|1041.46|13
1652855040000|2022-05-18 06:24:00|1059.54|1041.74|1059.59|1041.79|1059.61|1041.81|1059.54|1041.74|3
1652855050000|2022-05-18 06:24:10|1059.6|1041.8|1059.68|1041.88|1060.4|1042.6|1059.6|1041.8|22
1652855060000|2022-05-18 06:24:20|1059.69|1041.89|1059.53|1041.73|1059.71|1041.91|1059.37|1041.57|15
1652855070000|2022-05-18 06:24:30|1059.55|1041.75|1059.32|1041.52|1059.56|1041.76|1059.3|1041.5|15
1652855080000|2022-05-18 06:24:40|1059.3|1041.5|1058.35|1040.55|1059.32|1041.52|1058.2|1040.4|15
1652855090000|2022-05-18 06:24:50|1058.36|1040.56|1058.72|1040.92|1058.72|1040.92|1058|1040.2|17
1652855100000|2022-05-18 06:25:00|1058.78|1040.98|1058.94|1041.14|1059.53|1041.73|1058.78|1040.98|23
1652855110000|2022-05-18 06:25:10|1059.13|1041.33|1058.5|1040.7|1059.13|1041.33|1058.45|1040.65|14
1652855120000|2022-05-18 06:25:20|1058.62|1040.82|1058.58|1040.78|1058.62|1040.82|1058.54|1040.74|8
1652855130000|2022-05-18 06:25:30|1058.57|1040.77|1059.14|1041.34|1059.14|1041.34|1058.57|1040.77|15
1652855140000|2022-05-18 06:25:40|1059.17|1041.37|1058.95|1041.15|1059.18|1041.38|1058.94|1041.14|8
1652855150000|2022-05-18 06:25:50|1058.94|1041.14|1058.84|1041.04|1058.95|1041.15|1058.75|1040.95|11
1652855160000|2022-05-18 06:26:00|1058.89|1041.09|1059.18|1041.38|1059.27|1041.47|1058.8|1041|16
1652855170000|2022-05-18 06:26:10|1059.19|1041.39|1059.18|1041.38|1059.3|1041.5|1058.98|1041.18|12
1652855180000|2022-05-18 06:26:20|1059.1|1041.3|1059.19|1041.39|1059.2|1041.4|1059.1|1041.3|9
1652855190000|2022-05-18 06:26:30|1059.2|1041.4|1058.94|1041.14|1059.2|1041.4|1058.8|1041|9
1652855200000|2022-05-18 06:26:40|1059.02|1041.22|1059.04|1041.24|1059.15|1041.35|1058.98|1041.18|11
1652855210000|2022-05-18 06:26:50|1059.08|1041.28|1058.98|1041.18|1059.1|1041.3|1058.87|1041.07|15
1652855220000|2022-05-18 06:27:00|1059.04|1041.24|1059.25|1041.45|1059.29|1041.49|1058.93|1041.13|19
1652855230000|2022-05-18 06:27:10|1059.26|1041.46|1059.26|1041.46|1059.3|1041.5|1059.1|1041.3|9
1652855240000|2022-05-18 06:27:20|1059.27|1041.47|1059.19|1041.39|1059.3|1041.5|1059.15|1041.35|11
1652855250000|2022-05-18 06:27:30|1059.22|1041.42|1059.3|1041.5|1059.3|1041.5|1059.22|1041.42|6
1652855260000|2022-05-18 06:27:40|1059.1|1041.3|1059.14|1041.34|1059.14|1041.34|1059.1|1041.3|2
1652855270000|2022-05-18 06:27:50|1059.15|1041.35|1059.3|1041.5|1059.3|1041.5|1059.15|1041.35|2
1652855330000|2022-05-18 06:28:50|1059.65|1041.85|1060.01|1042.21|1060.01|1042.21|1059.65|1041.85|5
1652855360000|2022-05-18 06:29:20|1060.18|1042.38|1059.54|1041.74|1060.18|1042.38|1059.46|1041.66|12
1652855370000|2022-05-18 06:29:30|1059.56|1041.76|1060.22|1042.42|1060.22|1042.42|1059.5|1041.7|20
1652855380000|2022-05-18 06:29:40|1060.21|1042.41|1059.61|1041.81|1060.21|1042.41|1059.51|1041.71|16
1652855390000|2022-05-18 06:29:50|1059.58|1041.78|1059.5|1041.7|1059.58|1041.78|1059.5|1041.7|5
1652855400000|2022-05-18 06:30:00|1059.53|1041.73|1059.43|1041.63|1059.67|1041.87|1059.43|1041.63|14
1652855410000|2022-05-18 06:30:10|1059.45|1041.65|1059.43|1041.63|1059.45|1041.65|1059.43|1041.63|3
1652855420000|2022-05-18 06:30:20|1059.16|1041.36|1059.46|1041.66|1059.46|1041.66|1059.16|1041.36|5
1652855430000|2022-05-18 06:30:30|1059.61|1041.81|1059.47|1041.67|1059.61|1041.81|1059.16|1041.36|12
1652855440000|2022-05-18 06:30:40|1059.46|1041.66|1059.43|1041.63|1059.46|1041.66|1059.43|1041.63|2
1652855450000|2022-05-18 06:30:50|1059.64|1041.84|1059.75|1041.95|1059.86|1042.06|1059.64|1041.84|22
1652855460000|2022-05-18 06:31:00|1059.7|1041.9|1059.51|1041.71|1059.71|1041.91|1059.43|1041.63|12
1652855470000|2022-05-18 06:31:10|1059.52|1041.72|1059.16|1041.36|1059.52|1041.72|1059.16|1041.36|10
1652855480000|2022-05-18 06:31:20|1059.43|1041.63|1059.43|1041.63|1059.53|1041.73|1059.16|1041.36|5
1652855490000|2022-05-18 06:31:30|1059.16|1041.36|1059.67|1041.87|1059.7|1041.9|1059.16|1041.36|6
1652855500000|2022-05-18 06:31:40|1059.62|1041.82|1059.44|1041.64|1059.62|1041.82|1059.44|1041.64|10
1652855510000|2022-05-18 06:31:50|1059.43|1041.63|1059.43|1041.63|1059.43|1041.63|1059.16|1041.36|5
1652855520000|2022-05-18 06:32:00|1059.16|1041.36|1059.43|1041.63|1059.43|1041.63|1059.16|1041.36|4
1652855530000|2022-05-18 06:32:10|1059.16|1041.36|1059.43|1041.63|1059.43|1041.63|1059.16|1041.36|2
1652855540000|2022-05-18 06:32:20|1059.44|1041.64|1059.43|1041.63|1059.45|1041.65|1059.43|1041.63|4
1652855550000|2022-05-18 06:32:30|1059.44|1041.64|1059.44|1041.64|1059.44|1041.64|1059.44|1041.64|1
1652855560000|2022-05-18 06:32:40|1059.43|1041.63|1059.43|1041.63|1059.44|1041.64|1059.43|1041.63|3
1652855570000|2022-05-18 06:32:50|1059.16|1041.36|1059.43|1041.63|1059.43|1041.63|1059.16|1041.36|2
1652855580000|2022-05-18 06:33:00|1059.16|1041.36|1059.43|1041.63|1059.43|1041.63|1059.16|1041.36|2
1652855590000|2022-05-18 06:33:10|1059.16|1041.36|1059.43|1041.63|1059.43|1041.63|1059.16|1041.36|2
1652855600000|2022-05-18 06:33:20|1059.16|1041.36|1059.1|1041.3|1059.16|1041.36|1059.1|1041.3|2
1652855610000|2022-05-18 06:33:30|1059.3|1041.5|1059.1|1041.3|1059.49|1041.69|1059.1|1041.3|14
1652855620000|2022-05-18 06:33:40|1058.59|1040.79|1058.76|1040.96|1058.94|1041.14|1058.53|1040.73|23
1652855630000|2022-05-18 06:33:50|1058.71|1040.91|1059.51|1041.71|1059.51|1041.71|1058.49|1040.69|23
1652855640000|2022-05-18 06:34:00|1059.55|1041.75|1059.74|1041.94|1059.74|1041.94|1059.55|1041.75|3
1652855650000|2022-05-18 06:34:10|1059.57|1041.77|1059.57|1041.77|1059.57|1041.77|1059.55|1041.75|3
1652855660000|2022-05-18 06:34:20|1059.56|1041.76|1059.49|1041.69|1059.56|1041.76|1059.44|1041.64|10
1652855670000|2022-05-18 06:34:30|1059.52|1041.72|1059.74|1041.94|1059.74|1041.94|1059.52|1041.72|10
1652855710000|2022-05-18 06:35:10|1059.57|1041.77|1059.4|1041.6|1059.57|1041.77|1059.24|1041.44|17
1652855720000|2022-05-18 06:35:20|1059.41|1041.61|1059.48|1041.68|1059.48|1041.68|1059.24|1041.44|9
1652855730000|2022-05-18 06:35:30|1059.49|1041.69|1059.4|1041.6|1059.5|1041.7|1059.36|1041.56|7
1652855740000|2022-05-18 06:35:40|1059.26|1041.46|1059.19|1041.39|1059.35|1041.55|1059.18|1041.38|14
1652855750000|2022-05-18 06:35:50|1059.18|1041.38|1058.52|1040.72|1059.18|1041.38|1058.51|1040.71|12
1652855760000|2022-05-18 06:36:00|1058.54|1040.74|1059.2|1041.4|1059.3|1041.5|1058.52|1040.72|20
1652855770000|2022-05-18 06:36:10|1059.1|1041.3|1059.18|1041.38|1059.24|1041.44|1058.82|1041.02|25
1652855780000|2022-05-18 06:36:20|1058.99|1041.19|1059.45|1041.65|1059.45|1041.65|1058.99|1041.19|16
1652855790000|2022-05-18 06:36:30|1059.44|1041.64|1059.38|1041.58|1059.44|1041.64|1059.34|1041.54|14
1652855800000|2022-05-18 06:36:40|1059.4|1041.6|1059.44|1041.64|1059.57|1041.77|1059.38|1041.58|6
1652855810000|2022-05-18 06:36:50|1059.46|1041.66|1059.46|1041.66|1059.57|1041.77|1059.38|1041.58|11
1652855820000|2022-05-18 06:37:00|1059.44|1041.64|1059.28|1041.48|1059.51|1041.71|1059.26|1041.46|9
1652855830000|2022-05-18 06:37:10|1058.96|1041.16|1059.16|1041.36|1059.52|1041.72|1058.96|1041.16|24
1652855840000|2022-05-18 06:37:20|1059.19|1041.39|1059.41|1041.61|1059.55|1041.75|1059.19|1041.39|13
1652855850000|2022-05-18 06:37:30|1059.44|1041.64|1059.2|1041.4|1059.44|1041.64|1058.97|1041.17|12
1652855860000|2022-05-18 06:37:40|1059.25|1041.45|1059.38|1041.58|1059.38|1041.58|1059.08|1041.28|8
1652855870000|2022-05-18 06:37:50|1059.32|1041.52|1059.25|1041.45|1059.32|1041.52|1059.22|1041.42|10
1652855880000|2022-05-18 06:38:00|1059.27|1041.47|1059.36|1041.56|1059.36|1041.56|1059.27|1041.47|7
1652855890000|2022-05-18 06:38:10|1059.37|1041.57|1059.42|1041.62|1059.42|1041.62|1059.37|1041.57|4
1652855900000|2022-05-18 06:38:20|1059.43|1041.63|1060.32|1042.52|1060.32|1042.52|1059.43|1041.63|13
1652855910000|2022-05-18 06:38:30|1060.38|1042.58|1060.53|1042.73|1060.59|1042.79|1060.33|1042.53|12
1652855920000|2022-05-18 06:38:40|1060.56|1042.76|1060.6|1042.8|1060.75|1042.95|1060.56|1042.76|6
1652855930000|2022-05-18 06:38:50|1060.75|1042.95|1061.8|1044|1061.8|1044|1060.6|1042.8|17
1652855940000|2022-05-18 06:39:00|1061.88|1044.08|1063.13|1045.33|1063.13|1045.33|1061.88|1044.08|19
1652855950000|2022-05-18 06:39:10|1063.12|1045.32|1062.73|1044.93|1063.23|1045.43|1062.73|1044.93|13
1652855960000|2022-05-18 06:39:20|1062.49|1044.69|1063.37|1045.57|1063.37|1045.57|1062.45|1044.65|20
1652855970000|2022-05-18 06:39:30|1063.36|1045.56|1063.24|1045.44|1063.37|1045.57|1062.92|1045.12|16
1652855980000|2022-05-18 06:39:40|1062.98|1045.18|1062.32|1044.52|1062.98|1045.18|1062.23|1044.43|20
1652855990000|2022-05-18 06:39:50|1061.99|1044.19|1061.89|1044.09|1062.32|1044.52|1061.89|1044.09|9
1652856000000|2022-05-18 06:40:00|1061.39|1043.59|1059.54|1041.74|1061.39|1043.59|1059.51|1041.71|20
1652856010000|2022-05-18 06:40:10|1059.57|1041.77|1059|1041.2|1059.57|1041.77|1059|1041.2|8
1652856020000|2022-05-18 06:40:20|1059.03|1041.23|1059.59|1041.79|1059.6|1041.8|1059|1041.2|9
1652856030000|2022-05-18 06:40:30|1059.6|1041.8|1059.43|1041.63|1060|1042.2|1059.43|1041.63|22
1652856040000|2022-05-18 06:40:40|1059.01|1041.21|1059|1041.2|1059.47|1041.67|1059|1041.2|21
1652856050000|2022-05-18 06:40:50|1059.02|1041.22|1059.33|1041.53|1059.33|1041.53|1059.02|1041.22|4
1652856060000|2022-05-18 06:41:00|1059.34|1041.54|1059.76|1041.96|1059.76|1041.96|1059.34|1041.54|9
1652856070000|2022-05-18 06:41:10|1059.77|1041.97|1059.75|1041.95|1060.28|1042.48|1059.65|1041.85|16
1652856080000|2022-05-18 06:41:20|1059.71|1041.91|1059.59|1041.79|1059.74|1041.94|1059.55|1041.75|15
1652856090000|2022-05-18 06:41:30|1059.58|1041.78|1059.57|1041.77|1059.6|1041.8|1059.5|1041.7|7
1652856100000|2022-05-18 06:41:40|1059.62|1041.82|1060.15|1042.35|1060.15|1042.35|1059.6|1041.8|8
1652856110000|2022-05-18 06:41:50|1060.16|1042.36|1060.22|1042.42|1060.22|1042.42|1060.13|1042.33|10
1652856120000|2022-05-18 06:42:00|1060.23|1042.43|1059.55|1041.75|1060.23|1042.43|1059.5|1041.7|15
1652856130000|2022-05-18 06:42:10|1059.54|1041.74|1059.67|1041.87|1059.67|1041.87|1059.54|1041.74|7
1652856140000|2022-05-18 06:42:20|1059.64|1041.84|1060.42|1042.62|1060.42|1042.62|1059.64|1041.84|14
1652856150000|2022-05-18 06:42:30|1060.45|1042.65|1059.75|1041.95|1060.51|1042.71|1059.69|1041.89|13
1652856160000|2022-05-18 06:42:40|1059.77|1041.97|1059.72|1041.92|1059.79|1041.99|1059.65|1041.85|8
1652856170000|2022-05-18 06:42:50|1059.68|1041.88|1059.68|1041.88|1059.75|1041.95|1059.52|1041.72|18
1652856180000|2022-05-18 06:43:00|1059.72|1041.92|1059.69|1041.89|1059.75|1041.95|1059.63|1041.83|8
1652856190000|2022-05-18 06:43:10|1059.63|1041.83|1060.43|1042.63|1060.43|1042.63|1059.63|1041.83|9
1652856200000|2022-05-18 06:43:20|1060.47|1042.67|1060.54|1042.74|1060.74|1042.94|1060.47|1042.67|18
1652856210000|2022-05-18 06:43:30|1060.57|1042.77|1060.62|1042.82|1060.69|1042.89|1060.57|1042.77|16
1652856220000|2022-05-18 06:43:40|1060.63|1042.83|1060.39|1042.59|1060.67|1042.87|1059.91|1042.11|17
1652856230000|2022-05-18 06:43:50|1060.12|1042.32|1060.12|1042.32|1060.39|1042.59|1060.12|1042.32|7
1652856240000|2022-05-18 06:44:00|1060.38|1042.58|1060.4|1042.6|1060.4|1042.6|1060.12|1042.32|15
1652856250000|2022-05-18 06:44:10|1060.39|1042.59|1061.43|1043.63|1061.47|1043.67|1060.12|1042.32|14
1652856260000|2022-05-18 06:44:20|1061.41|1043.61|1061.36|1043.56|1061.41|1043.61|1061.34|1043.54|9
1652856270000|2022-05-18 06:44:30|1061.41|1043.61|1061.52|1043.72|1061.52|1043.72|1061.34|1043.54|10
1652856280000|2022-05-18 06:44:40|1061.6|1043.8|1061.59|1043.79|1061.63|1043.83|1061.53|1043.73|7
1652856290000|2022-05-18 06:44:50|1061.6|1043.8|1061.59|1043.79|1061.66|1043.86|1061.51|1043.71|10
1652856300000|2022-05-18 06:45:00|1061.57|1043.77|1061.13|1043.33|1061.57|1043.77|1061.13|1043.33|4
1652856310000|2022-05-18 06:45:10|1060.62|1042.82|1059.91|1042.11|1060.64|1042.84|1059.91|1042.11|16
1652856340000|2022-05-18 06:45:40|1059.41|1041.61|1059.38|1041.58|1059.48|1041.68|1058.7|1040.9|15
1652856350000|2022-05-18 06:45:50|1059.35|1041.55|1059.73|1041.93|1059.73|1041.93|1058.8|1041|20
1652856360000|2022-05-18 06:46:00|1059.7|1041.9|1059.51|1041.71|1059.7|1041.9|1059.15|1041.35|10
1652856370000|2022-05-18 06:46:10|1059.15|1041.35|1059.4|1041.6|1059.58|1041.78|1059.15|1041.35|14
1652856380000|2022-05-18 06:46:20|1059.39|1041.59|1058.7|1040.9|1059.39|1041.59|1058.59|1040.79|18
1652856390000|2022-05-18 06:46:30|1058.73|1040.93|1058.76|1040.96|1059.32|1041.52|1058.54|1040.74|22
1652856400000|2022-05-18 06:46:40|1058.59|1040.79|1059.27|1041.47|1059.38|1041.58|1058.59|1040.79|20
1652856410000|2022-05-18 06:46:50|1059.23|1041.43|1058.71|1040.91|1059.24|1041.44|1058.56|1040.76|10
1652856420000|2022-05-18 06:47:00|1059.26|1041.46|1058.62|1040.82|1059.3|1041.5|1058.59|1040.79|20
1652856430000|2022-05-18 06:47:10|1058.61|1040.81|1058.79|1040.99|1058.99|1041.19|1058.42|1040.62|27
1652856440000|2022-05-18 06:47:20|1058.78|1040.98|1058.43|1040.63|1058.8|1041|1058.39|1040.59|27
1652856450000|2022-05-18 06:47:30|1058.5|1040.7|1058.62|1040.82|1058.62|1040.82|1058.47|1040.67|13
1652856460000|2022-05-18 06:47:40|1058.6|1040.8|1058.09|1040.29|1058.65|1040.85|1057.88|1040.08|18
1652856470000|2022-05-18 06:47:50|1058.18|1040.38|1058.31|1040.51|1058.39|1040.59|1058|1040.2|20
1652856480000|2022-05-18 06:48:00|1058.34|1040.54|1058.28|1040.48|1058.41|1040.61|1058.25|1040.45|8
1652856490000|2022-05-18 06:48:10|1058.29|1040.49|1058.03|1040.23|1058.29|1040.49|1058.03|1040.23|4
1652856500000|2022-05-18 06:48:20|1058.29|1040.49|1058.03|1040.23|1058.31|1040.51|1058.03|1040.23|10
1652856510000|2022-05-18 06:48:30|1058.29|1040.49|1058.28|1040.48|1058.29|1040.49|1058.03|1040.23|12
1652856520000|2022-05-18 06:48:40|1058.29|1040.49|1057.53|1039.73|1058.32|1040.52|1057.53|1039.73|11
1652856530000|2022-05-18 06:48:50|1057.47|1039.67|1056.77|1038.97|1057.47|1039.67|1056.62|1038.82|16
1652856540000|2022-05-18 06:49:00|1056.78|1038.98|1058.24|1040.44|1058.27|1040.47|1056.78|1038.98|21
1652856550000|2022-05-18 06:49:10|1058.22|1040.42|1057.02|1039.22|1058.22|1040.42|1057.02|1039.22|14
1652856560000|2022-05-18 06:49:20|1057.05|1039.25|1057.25|1039.45|1057.27|1039.47|1057.05|1039.25|6
1652856570000|2022-05-18 06:49:30|1057.29|1039.49|1057.33|1039.53|1057.49|1039.69|1057.21|1039.41|11
1652856580000|2022-05-18 06:49:40|1057.37|1039.57|1057.35|1039.55|1057.43|1039.63|1057.31|1039.51|9
1652856590000|2022-05-18 06:49:50|1057.34|1039.54|1057.38|1039.58|1057.38|1039.58|1057.33|1039.53|7
1652856600000|2022-05-18 06:50:00|1057.4|1039.6|1057.4|1039.6|1057.41|1039.61|1057.4|1039.6|3
1652856610000|2022-05-18 06:50:10|1057.37|1039.57|1056.46|1038.66|1057.37|1039.57|1056.46|1038.66|9
1652856620000|2022-05-18 06:50:20|1056.12|1038.32|1055.32|1037.52|1056.46|1038.66|1055.32|1037.52|20
1652856630000|2022-05-18 06:50:30|1054.99|1037.19|1052.19|1034.39|1055.21|1037.41|1052.19|1034.39|18
1652856640000|2022-05-18 06:50:40|1052.49|1034.69|1051.28|1033.48|1052.49|1034.69|1051.28|1033.48|18
1652856650000|2022-05-18 06:50:50|1051.31|1033.51|1052.31|1034.51|1053.17|1035.37|1051.31|1033.51|27
1652856660000|2022-05-18 06:51:00|1052.29|1034.49|1053.67|1035.87|1053.67|1035.87|1052.08|1034.28|26
1652856670000|2022-05-18 06:51:10|1053.55|1035.75|1052.33|1034.53|1053.55|1035.75|1052.33|1034.53|18
1652856680000|2022-05-18 06:51:20|1052.34|1034.54|1052.11|1034.31|1052.63|1034.83|1052.11|1034.31|17
1652856690000|2022-05-18 06:51:30|1052.08|1034.28|1051.88|1034.08|1052.08|1034.28|1051.42|1033.62|28
1652856700000|2022-05-18 06:51:40|1051.92|1034.12|1051.3|1033.5|1051.92|1034.12|1051.25|1033.45|18
1652856710000|2022-05-18 06:51:50|1051.31|1033.51|1051.25|1033.45|1051.91|1034.11|1051.11|1033.31|19
1652856720000|2022-05-18 06:52:00|1051.24|1033.44|1051.17|1033.37|1051.32|1033.52|1051.16|1033.36|15
1652856730000|2022-05-18 06:52:10|1051.07|1033.27|1051.81|1034.01|1051.81|1034.01|1051.07|1033.27|17
1652856740000|2022-05-18 06:52:20|1051.79|1033.99|1052.35|1034.55|1052.35|1034.55|1051.75|1033.95|23
1652856750000|2022-05-18 06:52:30|1052.38|1034.58|1051.68|1033.88|1052.52|1034.72|1051.68|1033.88|14
1652856760000|2022-05-18 06:52:40|1051.67|1033.87|1051.46|1033.66|1051.67|1033.87|1051.2|1033.4|11
1652856770000|2022-05-18 06:52:50|1051.47|1033.67|1051.35|1033.55|1051.48|1033.68|1051.1|1033.3|13
1652856780000|2022-05-18 06:53:00|1051.36|1033.56|1051.35|1033.55|1051.37|1033.57|1051.08|1033.28|10
1652856790000|2022-05-18 06:53:10|1051.4|1033.6|1051.59|1033.79|1052.04|1034.24|1051.4|1033.6|18
1652856800000|2022-05-18 06:53:20|1051.6|1033.8|1052.45|1034.65|1052.46|1034.66|1051.6|1033.8|21
1652856810000|2022-05-18 06:53:30|1052.46|1034.66|1052.42|1034.62|1052.55|1034.75|1052.33|1034.53|4
1652856820000|2022-05-18 06:53:40|1052.36|1034.56|1052.4|1034.6|1052.4|1034.6|1052|1034.2|11
1652856830000|2022-05-18 06:53:50|1052.43|1034.63|1052.65|1034.85|1052.8|1035|1052.43|1034.63|15
1652856840000|2022-05-18 06:54:00|1052.66|1034.86|1052.6|1034.8|1053.06|1035.26|1052.6|1034.8|12
1652856850000|2022-05-18 06:54:10|1052.61|1034.81|1054.3|1036.5|1054.3|1036.5|1052.32|1034.52|21
1652856860000|2022-05-18 06:54:20|1054.36|1036.56|1054.6|1036.8|1054.83|1037.03|1054.36|1036.56|19
1652856870000|2022-05-18 06:54:30|1054.62|1036.82|1054.31|1036.51|1054.65|1036.85|1054.27|1036.47|15
1652856880000|2022-05-18 06:54:40|1054.38|1036.58|1054.48|1036.68|1054.48|1036.68|1054.33|1036.53|11
1652856890000|2022-05-18 06:54:50|1054.51|1036.71|1054.49|1036.69|1054.55|1036.75|1054.41|1036.61|11
1652856900000|2022-05-18 06:55:00|1054.35|1036.55|1054.75|1036.95|1054.75|1036.95|1054.01|1036.21|16
1652856910000|2022-05-18 06:55:10|1054.76|1036.96|1054.49|1036.69|1054.76|1036.96|1054.36|1036.56|11
1652856920000|2022-05-18 06:55:20|1054.47|1036.67|1054.51|1036.71|1054.51|1036.71|1054.43|1036.63|5
1652856930000|2022-05-18 06:55:30|1054.4|1036.6|1054.51|1036.71|1054.51|1036.71|1054.4|1036.6|3
1652856940000|2022-05-18 06:55:40|1054.52|1036.72|1054.11|1036.31|1054.54|1036.74|1054.11|1036.31|7
1652856960000|2022-05-18 06:56:00|1052.86|1035.06|1053.44|1035.64|1053.52|1035.72|1052.49|1034.69|16
1652856970000|2022-05-18 06:56:10|1053.47|1035.67|1053.58|1035.78|1053.75|1035.95|1053.47|1035.67|14
1652856980000|2022-05-18 06:56:20|1053.56|1035.76|1052.01|1034.21|1053.56|1035.76|1051.59|1033.79|22
1652856990000|2022-05-18 06:56:30|1052.04|1034.24|1052.32|1034.52|1052.5|1034.7|1052|1034.2|19
1652857000000|2022-05-18 06:56:40|1052.01|1034.21|1051.54|1033.74|1052.32|1034.52|1051.52|1033.72|14
1652857010000|2022-05-18 06:56:50|1051.55|1033.75|1051.57|1033.77|1051.82|1034.02|1051.09|1033.29|14
1652857020000|2022-05-18 06:57:00|1051.54|1033.74|1051.85|1034.05|1051.85|1034.05|1051.09|1033.29|14
1652857030000|2022-05-18 06:57:10|1051.88|1034.08|1051.52|1033.72|1051.92|1034.12|1051.38|1033.58|18
1652857040000|2022-05-18 06:57:20|1051.5|1033.7|1051.13|1033.33|1051.51|1033.71|1050.45|1032.65|19
1652857050000|2022-05-18 06:57:30|1051.23|1033.43|1051.52|1033.72|1051.63|1033.83|1051.23|1033.43|15
1652857060000|2022-05-18 06:57:40|1051.24|1033.44|1050.03|1032.23|1051.3|1033.5|1049.77|1031.97|23
1652857070000|2022-05-18 06:57:50|1050.05|1032.25|1047.77|1029.97|1050.16|1032.36|1047.77|1029.97|30
1652857080000|2022-05-18 06:58:00|1047.79|1029.99|1048.19|1030.39|1048.55|1030.75|1047.77|1029.97|24
1652857090000|2022-05-18 06:58:10|1048.36|1030.56|1049.47|1031.67|1049.79|1031.99|1048.36|1030.56|24
1652857100000|2022-05-18 06:58:20|1049.25|1031.45|1048.63|1030.83|1049.25|1031.45|1048.34|1030.54|19
1652857110000|2022-05-18 06:58:30|1048.61|1030.81|1047.86|1030.06|1048.65|1030.85|1047.84|1030.04|11
1652857120000|2022-05-18 06:58:40|1047.84|1030.04|1048.32|1030.52|1048.54|1030.74|1047.63|1029.83|19
1652857130000|2022-05-18 06:58:50|1048.35|1030.55|1048.66|1030.86|1048.75|1030.95|1048.35|1030.55|15
1652857140000|2022-05-18 06:59:00|1048.68|1030.88|1048.81|1031.01|1048.81|1031.01|1048.45|1030.65|19
1652857150000|2022-05-18 06:59:10|1048.85|1031.05|1048.35|1030.55|1048.88|1031.08|1048.15|1030.35|10
1652857160000|2022-05-18 06:59:20|1048.28|1030.48|1047.68|1029.88|1048.34|1030.54|1047.43|1029.63|19
1652857170000|2022-05-18 06:59:30|1047.81|1030.01|1048.06|1030.26|1048.25|1030.45|1047.81|1030.01|23
1652857180000|2022-05-18 06:59:40|1048.11|1030.31|1048.15|1030.35|1048.35|1030.55|1047.85|1030.05|24
1652857190000|2022-05-18 06:59:50|1048.28|1030.48|1047.93|1030.13|1048.29|1030.49|1047.58|1029.78|11
1652857200000|2022-05-18 07:00:00|1048|1030.2|1048.78|1030.98|1048.9|1031.1|1048|1030.2|14
1652857210000|2022-05-18 07:00:10|1048.77|1030.97|1048.42|1030.62|1048.89|1031.09|1047.95|1030.15|22
1652857220000|2022-05-18 07:00:20|1048.82|1031.02|1048.79|1030.99|1048.82|1031.02|1047.93|1030.13|24
1652857230000|2022-05-18 07:00:30|1048.9|1031.1|1050.12|1032.32|1050.12|1032.32|1048.83|1031.03|17
1652857240000|2022-05-18 07:00:40|1050.25|1032.45|1051.59|1033.79|1051.59|1033.79|1050.25|1032.45|24
1652857250000|2022-05-18 07:00:50|1051.63|1033.83|1050.97|1033.17|1051.81|1034.01|1050.94|1033.14|26
1652857260000|2022-05-18 07:01:00|1051.02|1033.22|1050.63|1032.83|1051.59|1033.79|1050.45|1032.65|20
1652857270000|2022-05-18 07:01:10|1050.8|1033|1050.78|1032.98|1050.8|1033|1049.94|1032.14|21
1652857280000|2022-05-18 07:01:20|1050.79|1032.99|1049.89|1032.09|1050.79|1032.99|1049.89|1032.09|11
1652857290000|2022-05-18 07:01:30|1049.45|1031.65|1049.13|1031.33|1049.45|1031.65|1049.13|1031.33|9
1652857300000|2022-05-18 07:01:40|1048.65|1030.85|1048.63|1030.83|1048.81|1031.01|1048.55|1030.75|14
1652857310000|2022-05-18 07:01:50|1048.64|1030.84|1047.93|1030.13|1048.66|1030.86|1047.93|1030.13|17
1652857320000|2022-05-18 07:02:00|1048.1|1030.3|1048.55|1030.75|1048.88|1031.08|1047.93|1030.13|24
1652857330000|2022-05-18 07:02:10|1048.57|1030.77|1047.93|1030.13|1048.64|1030.84|1047.93|1030.13|20
1652857340000|2022-05-18 07:02:20|1047.43|1029.63|1046.41|1028.61|1047.43|1029.63|1046.41|1028.61|10
1652857350000|2022-05-18 07:02:30|1046.4|1028.6|1045.66|1027.86|1046.4|1028.6|1044.98|1027.18|18
1652857360000|2022-05-18 07:02:40|1045.68|1027.88|1047.19|1029.39|1047.19|1029.39|1045.68|1027.88|24
1652857370000|2022-05-18 07:02:50|1047.4|1029.6|1047.38|1029.58|1047.59|1029.79|1047.33|1029.53|17
1652857380000|2022-05-18 07:03:00|1047.23|1029.43|1047.49|1029.69|1048.37|1030.57|1047.23|1029.43|24
1652857390000|2022-05-18 07:03:10|1047.53|1029.73|1047.55|1029.75|1047.79|1029.99|1047.13|1029.33|14
1652857400000|2022-05-18 07:03:20|1047.59|1029.79|1047.63|1029.83|1047.7|1029.9|1047.54|1029.74|9
1652857410000|2022-05-18 07:03:30|1047.73|1029.93|1048.48|1030.68|1048.48|1030.68|1047.73|1029.93|19
1652857420000|2022-05-18 07:03:40|1048.51|1030.71|1049.37|1031.57|1049.37|1031.57|1048.51|1030.71|16
1652857430000|2022-05-18 07:03:50|1049.38|1031.58|1050.56|1032.76|1050.56|1032.76|1049.38|1031.58|23
1652857440000|2022-05-18 07:04:00|1050.58|1032.78|1051.28|1033.48|1051.46|1033.66|1050.58|1032.78|12
1652857450000|2022-05-18 07:04:10|1051.29|1033.49|1051.77|1033.97|1051.77|1033.97|1051.29|1033.49|15
1652857460000|2022-05-18 07:04:20|1051.79|1033.99|1052.28|1034.48|1052.48|1034.68|1051.79|1033.99|16
1652857470000|2022-05-18 07:04:30|1052.33|1034.53|1052.37|1034.57|1052.41|1034.61|1052.2|1034.4|10
1652857480000|2022-05-18 07:04:40|1052.42|1034.62|1052.84|1035.04|1052.84|1035.04|1052.42|1034.62|12
1652857490000|2022-05-18 07:04:50|1053.33|1035.53|1054.02|1036.22|1054.09|1036.29|1053.33|1035.53|5
1652857500000|2022-05-18 07:05:00|1054.18|1036.38|1054.46|1036.66|1055.22|1037.42|1054.18|1036.38|13
1652857510000|2022-05-18 07:05:10|1054.52|1036.72|1053.88|1036.08|1054.52|1036.72|1053.88|1036.08|10
1652857520000|2022-05-18 07:05:20|1053.39|1035.59|1053.35|1035.55|1053.39|1035.59|1052.59|1034.79|5
1652857530000|2022-05-18 07:05:30|1053.5|1035.7|1052.77|1034.97|1053.62|1035.82|1052.77|1034.97|16
1652857540000|2022-05-18 07:05:40|1052.57|1034.77|1053.77|1035.97|1053.78|1035.98|1052.57|1034.77|24
1652857550000|2022-05-18 07:05:50|1053.76|1035.96|1053.85|1036.05|1053.93|1036.13|1053.55|1035.75|21
1652857560000|2022-05-18 07:06:00|1053.8|1036|1053.64|1035.84|1053.83|1036.03|1053.48|1035.68|21
1652857570000|2022-05-18 07:06:10|1053.57|1035.77|1053.69|1035.89|1054.3|1036.5|1053.47|1035.67|16
1652857580000|2022-05-18 07:06:20|1053.68|1035.88|1054.24|1036.44|1054.25|1036.45|1053.68|1035.88|15
1652857590000|2022-05-18 07:06:30|1053.67|1035.87|1054.07|1036.27|1054.22|1036.42|1053.44|1035.64|27
1652857600000|2022-05-18 07:06:40|1054.12|1036.32|1054.29|1036.49|1054.34|1036.54|1054.12|1036.32|14
1652857610000|2022-05-18 07:06:50|1054.24|1036.44|1054.47|1036.67|1054.64|1036.84|1054.24|1036.44|24
1652857620000|2022-05-18 07:07:00|1054.48|1036.68|1054.46|1036.66|1054.48|1036.68|1054.2|1036.4|18
1652857630000|2022-05-18 07:07:10|1054.51|1036.71|1050.72|1032.92|1054.79|1036.99|1050.72|1032.92|21
1652857640000|2022-05-18 07:07:20|1050.42|1032.62|1051.95|1034.15|1051.95|1034.15|1050.42|1032.62|19
1652857650000|2022-05-18 07:07:30|1052.08|1034.28|1051.31|1033.51|1052.12|1034.32|1050.42|1032.62|19
1652857660000|2022-05-18 07:07:40|1051.32|1033.52|1050.87|1033.07|1051.62|1033.82|1050.63|1032.83|20
1652857670000|2022-05-18 07:07:50|1050.4|1032.6|1051.6|1033.8|1051.6|1033.8|1050.4|1032.6|21
1652857680000|2022-05-18 07:08:00|1051.64|1033.84|1050.04|1032.24|1052.07|1034.27|1050.04|1032.24|12
1652857690000|2022-05-18 07:08:10|1049.72|1031.92|1049.76|1031.96|1049.82|1032.02|1049.72|1031.92|7
1652857700000|2022-05-18 07:08:20|1049.77|1031.97|1049.82|1032.02|1049.82|1032.02|1049.23|1031.43|15
1652857710000|2022-05-18 07:08:30|1049.81|1032.01|1050.48|1032.68|1050.48|1032.68|1049.81|1032.01|17
1652857720000|2022-05-18 07:08:40|1050.49|1032.69|1050.61|1032.81|1051.19|1033.39|1050.48|1032.68|14
1652857730000|2022-05-18 07:08:50|1050.62|1032.82|1050.55|1032.75|1050.65|1032.85|1050.42|1032.62|10
1652857740000|2022-05-18 07:09:00|1050.56|1032.76|1050.53|1032.73|1050.92|1033.12|1050.35|1032.55|22
1652857750000|2022-05-18 07:09:10|1050.61|1032.81|1050.86|1033.06|1050.88|1033.08|1050.61|1032.81|19
1652857760000|2022-05-18 07:09:20|1050.88|1033.08|1051.53|1033.73|1051.53|1033.73|1050.86|1033.06|15
1652857770000|2022-05-18 07:09:30|1051.57|1033.77|1051.57|1033.77|1051.79|1033.99|1051.37|1033.57|21
1652857780000|2022-05-18 07:09:40|1051.61|1033.81|1050.72|1032.92|1051.62|1033.82|1050.25|1032.45|22
1652857790000|2022-05-18 07:09:50|1050.45|1032.65|1051.44|1033.64|1051.44|1033.64|1049.94|1032.14|19
1652857800000|2022-05-18 07:10:00|1051.05|1033.25|1050.82|1033.02|1051.05|1033.25|1050.46|1032.66|23
1652857810000|2022-05-18 07:10:10|1050.74|1032.94|1049.84|1032.04|1050.88|1033.08|1049.84|1032.04|18
1652857820000|2022-05-18 07:10:20|1049.81|1032.01|1049.85|1032.05|1049.88|1032.08|1049.81|1032.01|4
1652857830000|2022-05-18 07:10:30|1049.84|1032.04|1048.72|1030.92|1049.84|1032.04|1048.22|1030.42|22
1652857840000|2022-05-18 07:10:40|1048.75|1030.95|1049.69|1031.89|1049.69|1031.89|1048.71|1030.91|16
1652857850000|2022-05-18 07:10:50|1049.68|1031.88|1049.57|1031.77|1049.72|1031.92|1049.51|1031.71|12
1652857860000|2022-05-18 07:11:00|1049.58|1031.78|1048.68|1030.88|1049.69|1031.89|1048.64|1030.84|23
1652857870000|2022-05-18 07:11:10|1048.64|1030.84|1048.81|1031.01|1048.81|1031.01|1048.42|1030.62|16
1652857880000|2022-05-18 07:11:20|1049.28|1031.48|1048.58|1030.78|1049.32|1031.52|1048.39|1030.59|16
1652857890000|2022-05-18 07:11:30|1048.63|1030.83|1048.69|1030.89|1049.5|1031.7|1048.63|1030.83|22
1652857900000|2022-05-18 07:11:40|1048.72|1030.92|1048.76|1030.96|1048.8|1031|1048.69|1030.89|15
1652857910000|2022-05-18 07:11:50|1048.77|1030.97|1048.76|1030.96|1048.77|1030.97|1048.55|1030.75|15
1652857920000|2022-05-18 07:12:00|1048.75|1030.95|1048.67|1030.87|1048.76|1030.96|1048.55|1030.75|13
1652857930000|2022-05-18 07:12:10|1048.66|1030.86|1048.69|1030.89|1048.76|1030.96|1048.57|1030.77|10
1652857940000|2022-05-18 07:12:20|1048.74|1030.94|1048.68|1030.88|1048.8|1031|1048.59|1030.79|15
1652857950000|2022-05-18 07:12:30|1048.72|1030.92|1049.6|1031.8|1049.69|1031.89|1048.72|1030.92|15
1652857960000|2022-05-18 07:12:40|1049.61|1031.81|1049.62|1031.82|1049.69|1031.89|1049.58|1031.78|15
1652857970000|2022-05-18 07:12:50|1049.58|1031.78|1049.48|1031.68|1049.58|1031.78|1049.26|1031.46|19
1652857980000|2022-05-18 07:13:00|1049.49|1031.69|1049.38|1031.58|1049.49|1031.69|1048.49|1030.69|22
1652857990000|2022-05-18 07:13:10|1049.36|1031.56|1049.19|1031.39|1049.36|1031.56|1048.43|1030.63|27
1652858000000|2022-05-18 07:13:20|1049.16|1031.36|1048.65|1030.85|1049.22|1031.42|1048.5|1030.7|15
1652858010000|2022-05-18 07:13:30|1048.66|1030.86|1048.73|1030.93|1048.73|1030.93|1048.4|1030.6|19
1652858020000|2022-05-18 07:13:40|1048.74|1030.94|1049.35|1031.55|1049.52|1031.72|1048.74|1030.94|25
1652858030000|2022-05-18 07:13:50|1049.36|1031.56|1049.01|1031.21|1049.36|1031.56|1048.76|1030.96|7
1652858070000|2022-05-18 07:14:30|1049.12|1031.32|1049.6|1031.8|1049.6|1031.8|1049.12|1031.32|5
1652858080000|2022-05-18 07:14:40|1049.55|1031.75|1049.01|1031.21|1049.55|1031.75|1049.01|1031.21|8
1652858090000|2022-05-18 07:14:50|1049.12|1031.32|1049.01|1031.21|1049.12|1031.32|1049.01|1031.21|2
1652858100000|2022-05-18 07:15:00|1049.12|1031.32|1049.7|1031.9|1049.7|1031.9|1049.12|1031.32|7
1652858110000|2022-05-18 07:15:10|1049.64|1031.84|1049.48|1031.68|1049.64|1031.84|1049.01|1031.21|19
1652858120000|2022-05-18 07:15:20|1049.51|1031.71|1049.8|1032|1049.8|1032|1049.51|1031.71|14
1652858130000|2022-05-18 07:15:30|1049.83|1032.03|1050.34|1032.54|1050.51|1032.71|1049.83|1032.03|18
1652858140000|2022-05-18 07:15:40|1050.33|1032.53|1049.45|1031.65|1050.33|1032.53|1049.44|1031.64|15
1652858150000|2022-05-18 07:15:50|1049.54|1031.74|1049.53|1031.73|1049.59|1031.79|1049.34|1031.54|15
1652858160000|2022-05-18 07:16:00|1049.54|1031.74|1049.12|1031.32|1049.7|1031.9|1049.01|1031.21|13
1652858170000|2022-05-18 07:16:10|1049.01|1031.21|1049.85|1032.05|1049.85|1032.05|1049.01|1031.21|16
1652858180000|2022-05-18 07:16:20|1049.84|1032.04|1049.68|1031.88|1049.94|1032.14|1049.63|1031.83|27
1652858190000|2022-05-18 07:16:30|1049.76|1031.96|1050.43|1032.63|1050.43|1032.63|1049.76|1031.96|11
1652858200000|2022-05-18 07:16:40|1050.53|1032.73|1050.43|1032.63|1050.61|1032.81|1050.32|1032.52|13
1652858210000|2022-05-18 07:16:50|1050.49|1032.69|1049.25|1031.45|1050.49|1032.69|1049.01|1031.21|20
1652858220000|2022-05-18 07:17:00|1049.01|1031.21|1049.01|1031.21|1049.23|1031.43|1049.01|1031.21|10
1652858250000|2022-05-18 07:17:30|1049.12|1031.32|1049.36|1031.56|1049.7|1031.9|1049.12|1031.32|17
1652858260000|2022-05-18 07:17:40|1049.01|1031.21|1049.51|1031.71|1049.57|1031.77|1049.01|1031.21|10
1652858270000|2022-05-18 07:17:50|1049.43|1031.63|1049.01|1031.21|1049.43|1031.63|1049.01|1031.21|3
1652858290000|2022-05-18 07:18:10|1049.23|1031.43|1049.41|1031.61|1049.5|1031.7|1049.03|1031.23|15
1652858300000|2022-05-18 07:18:20|1049.45|1031.65|1049.44|1031.64|1049.56|1031.76|1049.01|1031.21|21
1652858310000|2022-05-18 07:18:30|1049.43|1031.63|1049.84|1032.04|1049.84|1032.04|1049.43|1031.63|9
1652858320000|2022-05-18 07:18:40|1049.79|1031.99|1049.73|1031.93|1049.87|1032.07|1049.59|1031.79|13
1652858330000|2022-05-18 07:18:50|1049.74|1031.94|1049.84|1032.04|1049.84|1032.04|1049.59|1031.79|19
1652858420000|2022-05-18 07:20:20|1049.87|1032.07|1050.39|1032.59|1050.39|1032.59|1049.87|1032.07|7
1652858450000|2022-05-18 07:20:50|1050.65|1032.85|1051.27|1033.47|1051.27|1033.47|1050.65|1032.85|5
1652858460000|2022-05-18 07:21:00|1051.48|1033.68|1051.52|1033.72|1051.62|1033.82|1051.44|1033.64|15
1652858470000|2022-05-18 07:21:10|1051.54|1033.74|1051.75|1033.95|1051.75|1033.95|1051.54|1033.74|16
1652858480000|2022-05-18 07:21:20|1051.78|1033.98|1051.8|1034|1051.8|1034|1051.78|1033.98|2
1652858490000|2022-05-18 07:21:30|1051.57|1033.77|1051.57|1033.77|1051.58|1033.78|1051.57|1033.77|3
1652858500000|2022-05-18 07:21:40|1051.35|1033.55|1051.62|1033.82|1051.62|1033.82|1051.35|1033.55|7
1652858510000|2022-05-18 07:21:50|1051.41|1033.61|1051.37|1033.57|1051.42|1033.62|1051.34|1033.54|7
1652858520000|2022-05-18 07:22:00|1051.38|1033.58|1051.57|1033.77|1051.68|1033.88|1051.38|1033.58|15
1652858530000|2022-05-18 07:22:10|1051.53|1033.73|1051.41|1033.61|1051.54|1033.74|1051.28|1033.48|18
1652858540000|2022-05-18 07:22:20|1051.42|1033.62|1051.37|1033.57|1051.72|1033.92|1051.37|1033.57|18
1652858550000|2022-05-18 07:22:30|1051.31|1033.51|1051.72|1033.92|1051.72|1033.92|1051.31|1033.51|14
1652858560000|2022-05-18 07:22:40|1051.74|1033.94|1051.77|1033.97|1051.77|1033.97|1051.74|1033.94|3
1652858570000|2022-05-18 07:22:50|1051.85|1034.05|1051.85|1034.05|1051.85|1034.05|1051.85|1034.05|1
1652858580000|2022-05-18 07:23:00|1051.8|1034|1051.62|1033.82|1051.8|1034|1051.53|1033.73|7
1652858590000|2022-05-18 07:23:10|1051.63|1033.83|1051.54|1033.74|1051.68|1033.88|1051.5|1033.7|11
1652858600000|2022-05-18 07:23:20|1051.56|1033.76|1051.67|1033.87|1052.19|1034.39|1051.56|1033.76|23
1652858610000|2022-05-18 07:23:30|1051.79|1033.99|1051.74|1033.94|1051.86|1034.06|1051.47|1033.67|26
1652858620000|2022-05-18 07:23:40|1051.75|1033.95|1052.12|1034.32|1052.23|1034.43|1051.71|1033.91|14
1652858630000|2022-05-18 07:23:50|1051.93|1034.13|1051.76|1033.96|1051.93|1034.13|1051.64|1033.84|12
1652858640000|2022-05-18 07:24:00|1051.7|1033.9|1051.2|1033.4|1051.7|1033.9|1051.2|1033.4|9
1652858650000|2022-05-18 07:24:10|1050.54|1032.74|1050.57|1032.77|1050.57|1032.77|1050.54|1032.74|3
1652858660000|2022-05-18 07:24:20|1050.48|1032.68|1049.74|1031.94|1050.53|1032.73|1049.74|1031.94|19
1652858670000|2022-05-18 07:24:30|1049.75|1031.95|1049.8|1032|1049.89|1032.09|1049.74|1031.94|5
1652858680000|2022-05-18 07:24:40|1049.76|1031.96|1049.87|1032.07|1050.05|1032.25|1049.55|1031.75|20
1652858690000|2022-05-18 07:24:50|1049.89|1032.09|1049.81|1032.01|1049.89|1032.09|1049.63|1031.83|18
1652858700000|2022-05-18 07:25:00|1049.8|1032|1049.96|1032.16|1049.96|1032.16|1049.64|1031.84|19
1652858710000|2022-05-18 07:25:10|1049.94|1032.14|1049.51|1031.71|1049.94|1032.14|1049.51|1031.71|19
1652858720000|2022-05-18 07:25:20|1049.57|1031.77|1049.71|1031.91|1049.8|1032|1049.57|1031.77|14
1652858730000|2022-05-18 07:25:30|1049.8|1032|1049.8|1032|1049.81|1032.01|1049.74|1031.94|11
1652858740000|2022-05-18 07:25:40|1049.79|1031.99|1049.8|1032|1049.8|1032|1049.72|1031.92|6
1652858750000|2022-05-18 07:25:50|1049.81|1032.01|1049.84|1032.04|1049.91|1032.11|1049.79|1031.99|19
1652858760000|2022-05-18 07:26:00|1049.81|1032.01|1049.92|1032.12|1049.92|1032.12|1049.8|1032|19
1652858770000|2022-05-18 07:26:10|1049.88|1032.08|1049.8|1032|1049.98|1032.18|1049.8|1032|23
1652858780000|2022-05-18 07:26:20|1049.83|1032.03|1049.85|1032.05|1049.86|1032.06|1049.8|1032|22
1652858790000|2022-05-18 07:26:30|1049.8|1032|1049.8|1032|1049.85|1032.05|1049.78|1031.98|13
1652858800000|2022-05-18 07:26:40|1049.77|1031.97|1049.8|1032|1049.87|1032.07|1049.77|1031.97|14
1652858810000|2022-05-18 07:26:50|1049.83|1032.03|1049.8|1032|1049.85|1032.05|1049.77|1031.97|19
1652858820000|2022-05-18 07:27:00|1049.85|1032.05|1048.9|1031.1|1049.85|1032.05|1048.9|1031.1|9
1652858830000|2022-05-18 07:27:10|1048.91|1031.11|1049.1|1031.3|1049.23|1031.43|1048.9|1031.1|21
1652858840000|2022-05-18 07:27:20|1049.08|1031.28|1049.03|1031.23|1049.08|1031.28|1048.95|1031.15|22
1652858850000|2022-05-18 07:27:30|1049.02|1031.22|1049.75|1031.95|1049.8|1032|1048.9|1031.1|15
1652858860000|2022-05-18 07:27:40|1049.57|1031.77|1049.67|1031.87|1049.67|1031.87|1049.54|1031.74|16
1652858870000|2022-05-18 07:27:50|1049.73|1031.93|1049.96|1032.16|1050.02|1032.22|1049.73|1031.93|12
1652858880000|2022-05-18 07:28:00|1049.97|1032.17|1050.39|1032.59|1050.39|1032.59|1049.88|1032.08|18
1652858890000|2022-05-18 07:28:10|1050.64|1032.84|1050.9|1033.1|1050.9|1033.1|1050.64|1032.84|4
1652858900000|2022-05-18 07:28:20|1050.89|1033.09|1050.9|1033.1|1050.9|1033.1|1050.88|1033.08|4
1652858960000|2022-05-18 07:29:20|1050.63|1032.83|1048.99|1031.19|1050.63|1032.83|1048.99|1031.19|16
1652858970000|2022-05-18 07:29:30|1048.98|1031.18|1048.9|1031.1|1049|1031.2|1048.9|1031.1|14
1652858980000|2022-05-18 07:29:40|1048.55|1030.75|1048.57|1030.77|1048.57|1030.77|1048.55|1030.75|2
1652858990000|2022-05-18 07:29:50|1048.58|1030.78|1048.66|1030.86|1048.72|1030.92|1048.58|1030.78|8
1652859000000|2022-05-18 07:30:00|1048.72|1030.92|1048.86|1031.06|1049.45|1031.65|1048.69|1030.89|21
1652859010000|2022-05-18 07:30:10|1048.82|1031.02|1048.82|1031.02|1048.82|1031.02|1048.65|1030.85|13
1652859020000|2022-05-18 07:30:20|1048.76|1030.96|1049.03|1031.23|1049.04|1031.24|1048.76|1030.96|17
1652859030000|2022-05-18 07:30:30|1049.05|1031.25|1049.8|1032|1049.83|1032.03|1048.9|1031.1|21
1652859040000|2022-05-18 07:30:40|1049.77|1031.97|1049.86|1032.06|1049.88|1032.08|1049.69|1031.89|16
1652859050000|2022-05-18 07:30:50|1049.8|1032|1049.62|1031.82|1050.36|1032.56|1049.62|1031.82|30
1652859060000|2022-05-18 07:31:00|1049.6|1031.8|1049.66|1031.86|1049.96|1032.16|1049.57|1031.77|26
1652859070000|2022-05-18 07:31:10|1049.59|1031.79|1049.7|1031.9|1049.78|1031.98|1049.57|1031.77|18
1652859080000|2022-05-18 07:31:20|1049.71|1031.91|1049.36|1031.56|1049.74|1031.94|1049.36|1031.56|18
1652859090000|2022-05-18 07:31:30|1049.35|1031.55|1049.41|1031.61|1049.43|1031.63|1048.98|1031.18|16
1652859100000|2022-05-18 07:31:40|1049.4|1031.6|1049.45|1031.65|1049.48|1031.68|1049.38|1031.58|12
1652859110000|2022-05-18 07:31:50|1049.46|1031.66|1049.36|1031.56|1049.49|1031.69|1049.22|1031.42|21
1652859120000|2022-05-18 07:32:00|1049.31|1031.51|1049.06|1031.26|1049.39|1031.59|1048.98|1031.18|16
1652859130000|2022-05-18 07:32:10|1048.98|1031.18|1048.98|1031.18|1049.06|1031.26|1048.98|1031.18|5
1652859150000|2022-05-18 07:32:30|1049.06|1031.26|1048.98|1031.18|1049.06|1031.26|1048.98|1031.18|2
1652859160000|2022-05-18 07:32:40|1048.76|1030.96|1048.68|1030.88|1048.76|1030.96|1048.63|1030.83|13
1652859170000|2022-05-18 07:32:50|1048.76|1030.96|1048.69|1030.89|1048.78|1030.98|1048.67|1030.87|8
1652859180000|2022-05-18 07:33:00|1048.67|1030.87|1048.63|1030.83|1048.67|1030.87|1048.63|1030.83|5
1652859190000|2022-05-18 07:33:10|1048.62|1030.82|1048.62|1030.82|1048.72|1030.92|1048.62|1030.82|7
1652859200000|2022-05-18 07:33:20|1048.7|1030.9|1048.62|1030.82|1048.73|1030.93|1048.62|1030.82|12
1652859210000|2022-05-18 07:33:30|1048.26|1030.46|1048.53|1030.73|1048.55|1030.75|1047.4|1029.6|19
1652859220000|2022-05-18 07:33:40|1048.55|1030.75|1048.47|1030.67|1048.78|1030.98|1048.4|1030.6|24
1652859230000|2022-05-18 07:33:50|1048.48|1030.68|1048.54|1030.74|1048.66|1030.86|1048.43|1030.63|13
1652859240000|2022-05-18 07:34:00|1048.56|1030.76|1047.95|1030.15|1048.56|1030.76|1047.62|1029.82|23
1652859250000|2022-05-18 07:34:10|1047.89|1030.09|1047.53|1029.73|1047.92|1030.12|1047.43|1029.63|14
1652859260000|2022-05-18 07:34:20|1047.57|1029.77|1047.77|1029.97|1047.77|1029.97|1047.52|1029.72|23
1652859270000|2022-05-18 07:34:30|1047.93|1030.13|1047.79|1029.99|1047.94|1030.14|1047.74|1029.94|19
1652859280000|2022-05-18 07:34:40|1047.74|1029.94|1047.7|1029.9|1047.94|1030.14|1047.57|1029.77|19
1652859290000|2022-05-18 07:34:50|1047.73|1029.93|1047.78|1029.98|1047.93|1030.13|1047.7|1029.9|15
1652859300000|2022-05-18 07:35:00|1047.79|1029.99|1048.57|1030.77|1048.57|1030.77|1047.79|1029.99|25
1652859310000|2022-05-18 07:35:10|1048.53|1030.73|1048.57|1030.77|1048.64|1030.84|1048.19|1030.39|27
1652859320000|2022-05-18 07:35:20|1048.6|1030.8|1050.39|1032.59|1050.39|1032.59|1048.6|1030.8|16
1652859330000|2022-05-18 07:35:30|1050.42|1032.62|1050.46|1032.66|1050.46|1032.66|1050.36|1032.56|23
1652859340000|2022-05-18 07:35:40|1050.49|1032.69|1050.52|1032.72|1050.52|1032.72|1050.15|1032.35|20
1652859350000|2022-05-18 07:35:50|1050.59|1032.79|1050.9|1033.1|1050.9|1033.1|1050.59|1032.79|8
1652859360000|2022-05-18 07:36:00|1051.4|1033.6|1050.9|1033.1|1051.4|1033.6|1050.9|1033.1|2
1652859370000|2022-05-18 07:36:10|1051.4|1033.6|1050.9|1033.1|1051.4|1033.6|1050.9|1033.1|2
1652859380000|2022-05-18 07:36:20|1051.4|1033.6|1050.9|1033.1|1051.4|1033.6|1050.9|1033.1|2
1652859390000|2022-05-18 07:36:30|1050.88|1033.08|1050.61|1032.81|1050.9|1033.1|1050.45|1032.65|5
1652859400000|2022-05-18 07:36:40|1050.42|1032.62|1050.62|1032.82|1050.74|1032.94|1050.4|1032.6|14
1652859410000|2022-05-18 07:36:50|1050.9|1033.1|1050.5|1032.7|1050.9|1033.1|1050.43|1032.63|14
1652859420000|2022-05-18 07:37:00|1050.51|1032.71|1050.52|1032.72|1050.61|1032.81|1050.41|1032.61|10
1652859430000|2022-05-18 07:37:10|1050.55|1032.75|1050.22|1032.42|1050.56|1032.76|1049.58|1031.78|14
1652859440000|2022-05-18 07:37:20|1050.21|1032.41|1049.78|1031.98|1050.21|1032.41|1049.6|1031.8|22
1652859450000|2022-05-18 07:37:30|1049.77|1031.97|1049.72|1031.92|1049.79|1031.99|1049.7|1031.9|23
1652859460000|2022-05-18 07:37:40|1049.73|1031.93|1049.65|1031.85|1049.74|1031.94|1049.45|1031.65|14
1652859470000|2022-05-18 07:37:50|1049.67|1031.87|1049.69|1031.89|1049.89|1032.09|1049.65|1031.85|20
1652859480000|2022-05-18 07:38:00|1049.45|1031.65|1049.56|1031.76|1049.66|1031.86|1049.45|1031.65|18
1652859490000|2022-05-18 07:38:10|1049.61|1031.81|1049.54|1031.74|1049.64|1031.84|1049.5|1031.7|9
1652859500000|2022-05-18 07:38:20|1049.6|1031.8|1048.8|1031|1049.89|1032.09|1048.73|1030.93|23
1652859510000|2022-05-18 07:38:30|1049.18|1031.38|1049.19|1031.39|1049.34|1031.54|1048.71|1030.91|22
1652859520000|2022-05-18 07:38:40|1049.2|1031.4|1049.68|1031.88|1049.68|1031.88|1049.2|1031.4|12
1652859530000|2022-05-18 07:38:50|1049.72|1031.92|1049.34|1031.54|1049.72|1031.92|1049.23|1031.43|13
1652859540000|2022-05-18 07:39:00|1049.38|1031.58|1049.45|1031.65|1049.7|1031.9|1049.38|1031.58|13
1652859550000|2022-05-18 07:39:10|1049.44|1031.64|1049.3|1031.5|1049.56|1031.76|1049.26|1031.46|14
1652859560000|2022-05-18 07:39:20|1049.29|1031.49|1048.75|1030.95|1049.29|1031.49|1048.65|1030.85|10
1652859570000|2022-05-18 07:39:30|1049.12|1031.32|1048.85|1031.05|1049.32|1031.52|1048.68|1030.88|18
1652859580000|2022-05-18 07:39:40|1049.19|1031.39|1049.68|1031.88|1049.72|1031.92|1049.19|1031.39|12
1652859590000|2022-05-18 07:39:50|1049.69|1031.89|1049.76|1031.96|1050.44|1032.64|1049.69|1031.89|26
1652859600000|2022-05-18 07:40:00|1049.82|1032.02|1049.61|1031.81|1049.85|1032.05|1049.56|1031.76|19
1652859610000|2022-05-18 07:40:10|1049.64|1031.84|1049.58|1031.78|1049.88|1032.08|1049.44|1031.64|23
1652859620000|2022-05-18 07:40:20|1049.62|1031.82|1050.48|1032.68|1050.48|1032.68|1049.62|1031.82|16
1652859630000|2022-05-18 07:40:30|1050.5|1032.7|1050.9|1033.1|1050.9|1033.1|1050.5|1032.7|12
1652859640000|2022-05-18 07:40:40|1050.72|1032.92|1050.75|1032.95|1050.78|1032.98|1050.59|1032.79|16
1652859650000|2022-05-18 07:40:50|1050.76|1032.96|1050.77|1032.97|1050.79|1032.99|1050.75|1032.95|7
1652859660000|2022-05-18 07:41:00|1050.75|1032.95|1050.82|1033.02|1050.9|1033.1|1050.75|1032.95|14
1652859670000|2022-05-18 07:41:10|1050.83|1033.03|1050.79|1032.99|1050.83|1033.03|1050.75|1032.95|8
1652859680000|2022-05-18 07:41:20|1050.9|1033.1|1050.9|1033.1|1050.9|1033.1|1050.9|1033.1|1
1652859690000|2022-05-18 07:41:30|1051.7|1033.9|1052.22|1034.42|1052.34|1034.54|1051.7|1033.9|8
1652859700000|2022-05-18 07:41:40|1052.21|1034.41|1051.7|1033.9|1052.22|1034.42|1051.51|1033.71|19
1652859710000|2022-05-18 07:41:50|1051.71|1033.91|1050.93|1033.13|1052.02|1034.22|1050.75|1032.95|17
1652859720000|2022-05-18 07:42:00|1050.8|1033|1050.79|1032.99|1050.81|1033.01|1050.75|1032.95|14
1652859730000|2022-05-18 07:42:10|1051.06|1033.26|1050.75|1032.95|1051.17|1033.37|1050.75|1032.95|18
1652859740000|2022-05-18 07:42:20|1050.76|1032.96|1050.76|1032.96|1050.76|1032.96|1050.75|1032.95|7
1652859750000|2022-05-18 07:42:30|1050.75|1032.95|1050.78|1032.98|1050.79|1032.99|1050.75|1032.95|5
1652859760000|2022-05-18 07:42:40|1050.82|1033.02|1050.93|1033.13|1050.93|1033.13|1050.75|1032.95|16
1652859770000|2022-05-18 07:42:50|1050.91|1033.11|1050.92|1033.12|1050.93|1033.13|1050.84|1033.04|16
1652859780000|2022-05-18 07:43:00|1050.75|1032.95|1050.94|1033.14|1050.94|1033.14|1050.75|1032.95|6
1652859790000|2022-05-18 07:43:10|1051.43|1033.63|1051.6|1033.8|1051.6|1033.8|1051.43|1033.63|9
1652859800000|2022-05-18 07:43:20|1051.69|1033.89|1052.03|1034.23|1052.03|1034.23|1051.69|1033.89|9
1652859810000|2022-05-18 07:43:30|1051.99|1034.19|1051.25|1033.45|1051.99|1034.19|1051.25|1033.45|14
1652859820000|2022-05-18 07:43:40|1051.18|1033.38|1051.33|1033.53|1051.34|1033.54|1051.18|1033.38|18
1652859830000|2022-05-18 07:43:50|1051.38|1033.58|1051.93|1034.13|1051.96|1034.16|1051.38|1033.58|10
1652859840000|2022-05-18 07:44:00|1051.92|1034.12|1051.23|1033.43|1051.92|1034.12|1051.21|1033.41|17
1652859850000|2022-05-18 07:44:10|1051.24|1033.44|1051.43|1033.63|1051.47|1033.67|1051.24|1033.44|5
1652859860000|2022-05-18 07:44:20|1051.16|1033.36|1051.55|1033.75|1051.55|1033.75|1050.77|1032.97|14
1652859870000|2022-05-18 07:44:30|1051.57|1033.77|1051.43|1033.63|1051.61|1033.81|1050.64|1032.84|23
1652859880000|2022-05-18 07:44:40|1051.32|1033.52|1051.47|1033.67|1051.5|1033.7|1050.68|1032.88|25
1652859890000|2022-05-18 07:44:50|1051.68|1033.88|1051.49|1033.69|1051.83|1034.03|1051.36|1033.56|23
1652859900000|2022-05-18 07:45:00|1051.38|1033.58|1051.9|1034.1|1051.9|1034.1|1051.08|1033.28|27
1652859920000|2022-05-18 07:45:20|1051.88|1034.08|1051.45|1033.65|1051.88|1034.08|1051.26|1033.46|7
1652859930000|2022-05-18 07:45:30|1051.51|1033.71|1050.83|1033.03|1051.57|1033.77|1050.75|1032.95|26
1652859940000|2022-05-18 07:45:40|1050.82|1033.02|1050.76|1032.96|1050.82|1033.02|1050.38|1032.58|25
1652859950000|2022-05-18 07:45:50|1050.75|1032.95|1050.44|1032.64|1050.79|1032.99|1050.39|1032.59|10
1652859960000|2022-05-18 07:46:00|1050.43|1032.63|1050.25|1032.45|1050.43|1032.63|1050.25|1032.45|6
1652859970000|2022-05-18 07:46:10|1049.86|1032.06|1049.67|1031.87|1049.86|1032.06|1049.57|1031.77|9
1652859980000|2022-05-18 07:46:20|1049.64|1031.84|1049.39|1031.59|1049.64|1031.84|1049.39|1031.59|8
1652859990000|2022-05-18 07:46:30|1049.4|1031.6|1049.33|1031.53|1049.42|1031.62|1049.26|1031.46|8
1652860000000|2022-05-18 07:46:40|1049.38|1031.58|1049.4|1031.6|1049.46|1031.66|1049.29|1031.49|11
1652860010000|2022-05-18 07:46:50|1049.42|1031.62|1049.38|1031.58|1049.62|1031.82|1049.28|1031.48|13
1652860020000|2022-05-18 07:47:00|1049.35|1031.55|1049.26|1031.46|1049.63|1031.83|1049.23|1031.43|10
1652860030000|2022-05-18 07:47:10|1049.28|1031.48|1049.33|1031.53|1049.48|1031.68|1049.26|1031.46|12
1652860040000|2022-05-18 07:47:20|1049.38|1031.58|1049.7|1031.9|1049.7|1031.9|1049.38|1031.58|8
1652860050000|2022-05-18 07:47:30|1049.69|1031.89|1049.13|1031.33|1049.69|1031.89|1049.13|1031.33|17
1652860060000|2022-05-18 07:47:40|1049.07|1031.27|1048.64|1030.84|1049.28|1031.48|1048.58|1030.78|20
1652860070000|2022-05-18 07:47:50|1048.67|1030.87|1049.3|1031.5|1049.3|1031.5|1048.67|1030.87|8
1652860080000|2022-05-18 07:48:00|1049.18|1031.38|1049.72|1031.92|1049.72|1031.92|1049.18|1031.38|8
1652860090000|2022-05-18 07:48:10|1049.73|1031.93|1049.95|1032.15|1049.95|1032.15|1049.73|1031.93|10
1652860100000|2022-05-18 07:48:20|1049.99|1032.19|1049.99|1032.19|1049.99|1032.19|1049.99|1032.19|1
1652860110000|2022-05-18 07:48:30|1050.02|1032.22|1050.02|1032.22|1050.02|1032.22|1050.02|1032.22|1
1652860120000|2022-05-18 07:48:40|1050.03|1032.23|1050.06|1032.26|1050.06|1032.26|1050.03|1032.23|2
1652860130000|2022-05-18 07:48:50|1050.29|1032.49|1051.17|1033.37|1051.17|1033.37|1050.29|1032.49|6
1652860140000|2022-05-18 07:49:00|1051.2|1033.4|1051.34|1033.54|1051.34|1033.54|1051.2|1033.4|6
1652860150000|2022-05-18 07:49:10|1051.28|1033.48|1051.4|1033.6|1051.43|1033.63|1051.28|1033.48|12
1652860160000|2022-05-18 07:49:20|1051.38|1033.58|1051.31|1033.51|1051.41|1033.61|1051.31|1033.51|11
1652860170000|2022-05-18 07:49:30|1051.28|1033.48|1051.01|1033.21|1051.28|1033.48|1050.34|1032.54|15
1652860180000|2022-05-18 07:49:40|1051.23|1033.43|1051.29|1033.49|1051.29|1033.49|1051.23|1033.43|4
1652860190000|2022-05-18 07:49:50|1051.25|1033.45|1051.29|1033.49|1051.29|1033.49|1051.14|1033.34|8
1652860200000|2022-05-18 07:50:00|1051.31|1033.51|1050.33|1032.53|1051.31|1033.51|1050.33|1032.53|11
1652860210000|2022-05-18 07:50:10|1050.3|1032.5|1050.27|1032.47|1050.35|1032.55|1050.23|1032.43|12
1652860220000|2022-05-18 07:50:20|1050.26|1032.46|1049.94|1032.14|1050.27|1032.47|1049.94|1032.14|5
1652860260000|2022-05-18 07:51:00|1049.43|1031.63|1049.42|1031.62|1049.43|1031.63|1049.42|1031.62|2
1652860270000|2022-05-18 07:51:10|1049.37|1031.57|1049.36|1031.56|1049.65|1031.85|1049.24|1031.44|12
1652860280000|2022-05-18 07:51:20|1049.31|1031.51|1049.19|1031.39|1049.31|1031.51|1049.15|1031.35|8
1652860290000|2022-05-18 07:51:30|1049.28|1031.48|1049.51|1031.71|1049.52|1031.72|1049.19|1031.39|9
1652860300000|2022-05-18 07:51:40|1049.52|1031.72|1049.62|1031.82|1049.62|1031.82|1049.48|1031.68|11
1652860310000|2022-05-18 07:51:50|1049.6|1031.8|1049.33|1031.53|1049.6|1031.8|1049.31|1031.51|10
1652860320000|2022-05-18 07:52:00|1049.35|1031.55|1049.62|1031.82|1049.64|1031.84|1049.28|1031.48|21
1652860330000|2022-05-18 07:52:10|1049.64|1031.84|1049.56|1031.76|1049.65|1031.85|1049.4|1031.6|12
1652860340000|2022-05-18 07:52:20|1049.54|1031.74|1049.51|1031.71|1049.55|1031.75|1049.37|1031.57|7
1652860370000|2022-05-18 07:52:50|1049.49|1031.69|1049.82|1032.02|1049.82|1032.02|1049.49|1031.69|18
1652860380000|2022-05-18 07:53:00|1049.84|1032.04|1050.18|1032.38|1050.18|1032.38|1049.84|1032.04|10
1652860390000|2022-05-18 07:53:10|1050.7|1032.9|1051.04|1033.24|1051.04|1033.24|1050.7|1032.9|3
1652860400000|2022-05-18 07:53:20|1051.1|1033.3|1051.16|1033.36|1051.16|1033.36|1051.1|1033.3|4
1652860410000|2022-05-18 07:53:30|1051.04|1033.24|1050.83|1033.03|1051.07|1033.27|1050.54|1032.74|11
1652860420000|2022-05-18 07:53:40|1050.85|1033.05|1050.72|1032.92|1051|1033.2|1050.72|1032.92|20
1652860430000|2022-05-18 07:53:50|1050.74|1032.94|1050.76|1032.96|1050.83|1033.03|1050.74|1032.94|13
1652860440000|2022-05-18 07:54:00|1050.77|1032.97|1050.79|1032.99|1050.93|1033.13|1050.76|1032.96|18
1652860450000|2022-05-18 07:54:10|1050.77|1032.97|1050.76|1032.96|1050.91|1033.11|1050.74|1032.94|10
1652860460000|2022-05-18 07:54:20|1050.77|1032.97|1050.86|1033.06|1050.93|1033.13|1050.76|1032.96|11
1652860470000|2022-05-18 07:54:30|1051.02|1033.22|1051.16|1033.36|1051.16|1033.36|1051.02|1033.22|5
1652860480000|2022-05-18 07:54:40|1051.1|1033.3|1051.13|1033.33|1051.13|1033.33|1051.1|1033.3|2
1652860490000|2022-05-18 07:54:50|1051.1|1033.3|1051.16|1033.36|1051.16|1033.36|1051.1|1033.3|8
1652860500000|2022-05-18 07:55:00|1051.15|1033.35|1050.98|1033.18|1051.16|1033.36|1050.98|1033.18|9
1652860510000|2022-05-18 07:55:10|1051.06|1033.26|1050.98|1033.18|1051.06|1033.26|1050.98|1033.18|2
1652860520000|2022-05-18 07:55:20|1051.06|1033.26|1050.98|1033.18|1051.06|1033.26|1050.98|1033.18|4
1652860530000|2022-05-18 07:55:30|1051.06|1033.26|1051.06|1033.26|1051.06|1033.26|1050.98|1033.18|7
1652860540000|2022-05-18 07:55:40|1050.98|1033.18|1051.06|1033.26|1051.06|1033.26|1050.98|1033.18|22
1652860550000|2022-05-18 07:55:50|1050.98|1033.18|1051.06|1033.26|1051.06|1033.26|1050.98|1033.18|8
1652860560000|2022-05-18 07:56:00|1051.25|1033.45|1051.44|1033.64|1051.46|1033.66|1051.25|1033.45|9
1652860570000|2022-05-18 07:56:10|1051.45|1033.65|1051.68|1033.88|1051.68|1033.88|1051.45|1033.65|3
1652860580000|2022-05-18 07:56:20|1051.46|1033.66|1051.46|1033.66|1051.46|1033.66|1051.46|1033.66|1
1652860590000|2022-05-18 07:56:30|1051.4|1033.6|1051.42|1033.62|1051.42|1033.62|1051.4|1033.6|2
1652860600000|2022-05-18 07:56:40|1051.45|1033.65|1051.37|1033.57|1051.46|1033.66|1051.34|1033.54|7
1652860610000|2022-05-18 07:56:50|1051.39|1033.59|1051.46|1033.66|1051.46|1033.66|1051.39|1033.59|5
1652860620000|2022-05-18 07:57:00|1051.68|1033.88|1051.65|1033.85|1052.33|1034.53|1051.65|1033.85|9
1652860630000|2022-05-18 07:57:10|1051.68|1033.88|1051.7|1033.9|1051.8|1034|1051.68|1033.88|15
1652860640000|2022-05-18 07:57:20|1051.61|1033.81|1051.79|1033.99|1051.79|1033.99|1051.61|1033.81|6
1652860650000|2022-05-18 07:57:30|1051.8|1034|1051.83|1034.03|1051.83|1034.03|1051.69|1033.89|11
1652860660000|2022-05-18 07:57:40|1051.82|1034.02|1051.91|1034.11|1052|1034.2|1051.69|1033.89|17
1652860670000|2022-05-18 07:57:50|1051.9|1034.1|1052.27|1034.47|1052.27|1034.47|1051.9|1034.1|11
1652860690000|2022-05-18 07:58:10|1052.29|1034.49|1052.35|1034.55|1052.68|1034.88|1052.25|1034.45|20
1652860700000|2022-05-18 07:58:20|1052.38|1034.58|1052.47|1034.67|1052.81|1035.01|1052.38|1034.58|22
1652860710000|2022-05-18 07:58:30|1052.48|1034.68|1052.69|1034.89|1052.69|1034.89|1051.92|1034.12|21
1652860720000|2022-05-18 07:58:40|1052.68|1034.88|1052.47|1034.67|1053.09|1035.29|1052.34|1034.54|14
1652860730000|2022-05-18 07:58:50|1052.5|1034.7|1052.6|1034.8|1052.6|1034.8|1052.5|1034.7|14
1652860740000|2022-05-18 07:59:00|1052.54|1034.74|1054.45|1036.65|1054.69|1036.89|1052.48|1034.68|15
1652860750000|2022-05-18 07:59:10|1054.49|1036.69|1054.72|1036.92|1054.75|1036.95|1054.42|1036.62|14
1652860760000|2022-05-18 07:59:20|1054.71|1036.91|1054.83|1037.03|1054.95|1037.15|1054.68|1036.88|14
1652860770000|2022-05-18 07:59:30|1054.48|1036.68|1054.79|1036.99|1054.91|1037.11|1054.48|1036.68|15
1652860780000|2022-05-18 07:59:40|1054.56|1036.76|1055.41|1037.61|1055.41|1037.61|1054.46|1036.66|15
1652860790000|2022-05-18 07:59:50|1055.48|1037.68|1055.59|1037.79|1055.59|1037.79|1055.48|1037.68|10
1652860800000|2022-05-18 08:00:00|1055.85|1038.05|1056.6|1038.8|1056.84|1039.04|1055.85|1038.05|16
1652860810000|2022-05-18 08:00:10|1056.57|1038.77|1055.57|1037.77|1056.58|1038.78|1055.51|1037.71|19
1652860820000|2022-05-18 08:00:20|1055.54|1037.74|1057.92|1040.12|1057.92|1040.12|1055.3|1037.5|11
1652860830000|2022-05-18 08:00:30|1057.94|1040.14|1056.63|1038.83|1057.94|1040.14|1056.56|1038.76|22
1652860840000|2022-05-18 08:00:40|1056.48|1038.68|1056.13|1038.33|1056.52|1038.72|1055.96|1038.16|11
1652860850000|2022-05-18 08:00:50|1056.37|1038.57|1055.58|1037.78|1056.37|1038.57|1055.46|1037.66|14
1652860860000|2022-05-18 08:01:00|1055.55|1037.75|1056.48|1038.68|1056.48|1038.68|1055.55|1037.75|10
1652860870000|2022-05-18 08:01:10|1056.54|1038.74|1057.28|1039.48|1057.28|1039.48|1056.54|1038.74|15
1652860880000|2022-05-18 08:01:20|1057.31|1039.51|1057.3|1039.5|1057.53|1039.73|1057.3|1039.5|7
1652860890000|2022-05-18 08:01:30|1057.19|1039.39|1057.59|1039.79|1057.62|1039.82|1057.19|1039.39|9
1652860900000|2022-05-18 08:01:40|1057.28|1039.48|1057.63|1039.83|1057.63|1039.83|1057.28|1039.48|6
1652860910000|2022-05-18 08:01:50|1057.66|1039.86|1057.53|1039.73|1057.69|1039.89|1057.48|1039.68|6
1652860920000|2022-05-18 08:02:00|1057.56|1039.76|1057.49|1039.69|1057.62|1039.82|1057.41|1039.61|8
1652860930000|2022-05-18 08:02:10|1057.35|1039.55|1057.16|1039.36|1057.66|1039.86|1057.16|1039.36|15
1652860950000|2022-05-18 08:02:30|1057.42|1039.62|1057.74|1039.94|1057.74|1039.94|1057.42|1039.62|9
1652860960000|2022-05-18 08:02:40|1057.75|1039.95|1058.56|1040.76|1058.56|1040.76|1057.59|1039.79|22
1652860970000|2022-05-18 08:02:50|1058.57|1040.77|1058.75|1040.95|1058.75|1040.95|1058.57|1040.77|6
1652860980000|2022-05-18 08:03:00|1058.78|1040.98|1059.6|1041.8|1059.6|1041.8|1058.78|1040.98|17
1652860990000|2022-05-18 08:03:10|1059.61|1041.81|1059.52|1041.72|1059.61|1041.81|1059.45|1041.65|4
1652861000000|2022-05-18 08:03:20|1059.57|1041.77|1059.66|1041.86|1059.78|1041.98|1059.47|1041.67|12
1652861010000|2022-05-18 08:03:30|1059.62|1041.82|1060.41|1042.61|1060.41|1042.61|1059.44|1041.64|14
1652861020000|2022-05-18 08:03:40|1060.42|1042.62|1060.39|1042.59|1060.64|1042.84|1060.26|1042.46|15
1652861030000|2022-05-18 08:03:50|1060.3|1042.5|1060.24|1042.44|1060.48|1042.68|1060.04|1042.24|16
1652861040000|2022-05-18 08:04:00|1060.02|1042.22|1059.93|1042.13|1060.21|1042.41|1059.93|1042.13|11
1652861050000|2022-05-18 08:04:10|1059.97|1042.17|1059.93|1042.13|1059.97|1042.17|1059.93|1042.13|8
1652861060000|2022-05-18 08:04:20|1059.97|1042.17|1059.93|1042.13|1060.03|1042.23|1059.93|1042.13|9
1652861080000|2022-05-18 08:04:40|1060.08|1042.28|1060.39|1042.59|1060.39|1042.59|1060.08|1042.28|6
1652861090000|2022-05-18 08:04:50|1060.42|1042.62|1060.34|1042.54|1060.42|1042.62|1060.29|1042.49|6
1652861100000|2022-05-18 08:05:00|1059.93|1042.13|1060.02|1042.22|1060.33|1042.53|1059.93|1042.13|12
1652861150000|2022-05-18 08:05:50|1059.94|1042.14|1058.45|1040.65|1059.94|1042.14|1058.4|1040.6|16
1652861160000|2022-05-18 08:06:00|1058.57|1040.77|1058.83|1041.03|1059.26|1041.46|1058.57|1040.77|16
1652861170000|2022-05-18 08:06:10|1058.61|1040.81|1058.66|1040.86|1058.71|1040.91|1058.31|1040.51|14
1652861180000|2022-05-18 08:06:20|1058.67|1040.87|1057.54|1039.74|1058.67|1040.87|1057.46|1039.66|22
1652861190000|2022-05-18 08:06:30|1057.58|1039.78|1057.35|1039.55|1057.67|1039.87|1056.95|1039.15|19
1652861200000|2022-05-18 08:06:40|1056.98|1039.18|1057.29|1039.49|1057.42|1039.62|1056.98|1039.18|16
1652861210000|2022-05-18 08:06:50|1056.92|1039.12|1057.54|1039.74|1057.54|1039.74|1056.48|1038.68|20
1652861220000|2022-05-18 08:07:00|1057.53|1039.73|1057.6|1039.8|1057.72|1039.92|1057.4|1039.6|13
1652861230000|2022-05-18 08:07:10|1057.36|1039.56|1057.59|1039.79|1057.62|1039.82|1057.23|1039.43|9
1652861240000|2022-05-18 08:07:20|1057.61|1039.81|1057.67|1039.87|1057.7|1039.9|1057.46|1039.66|10
1652861250000|2022-05-18 08:07:30|1057.46|1039.66|1057.2|1039.4|1057.61|1039.81|1056.75|1038.95|15
1652861260000|2022-05-18 08:07:40|1057.18|1039.38|1056.62|1038.82|1057.18|1039.38|1056.53|1038.73|12
1652861270000|2022-05-18 08:07:50|1056.63|1038.83|1056.65|1038.85|1057.22|1039.42|1056.54|1038.74|14
1652861280000|2022-05-18 08:08:00|1056.67|1038.87|1056.58|1038.78|1056.67|1038.87|1056.58|1038.78|6
1652861290000|2022-05-18 08:08:10|1056.61|1038.81|1057.4|1039.6|1057.4|1039.6|1056.61|1038.81|15
1652861300000|2022-05-18 08:08:20|1057.37|1039.57|1057.56|1039.76|1057.56|1039.76|1057.03|1039.23|9
1652861310000|2022-05-18 08:08:30|1057.52|1039.72|1056.97|1039.17|1057.52|1039.72|1056.91|1039.11|11
1652861320000|2022-05-18 08:08:40|1057.27|1039.47|1056.98|1039.18|1057.27|1039.47|1056.82|1039.02|15
1652861330000|2022-05-18 08:08:50|1057.25|1039.45|1056.7|1038.9|1057.25|1039.45|1056.7|1038.9|18
1652861340000|2022-05-18 08:09:00|1056.71|1038.91|1057.23|1039.43|1057.23|1039.43|1056.4|1038.6|18
1652861350000|2022-05-18 08:09:10|1057.3|1039.5|1057.29|1039.49|1057.32|1039.52|1057.2|1039.4|9
1652861360000|2022-05-18 08:09:20|1057.3|1039.5|1057.4|1039.6|1057.4|1039.6|1057.29|1039.49|9
1652861370000|2022-05-18 08:09:30|1057.43|1039.63|1057.43|1039.63|1057.43|1039.63|1057.43|1039.63|1
1652861380000|2022-05-18 08:09:40|1057.29|1039.49|1057.77|1039.97|1057.77|1039.97|1057.29|1039.49|7
1652861390000|2022-05-18 08:09:50|1057.64|1039.84|1057.53|1039.73|1057.64|1039.84|1057.41|1039.61|4
1652861400000|2022-05-18 08:10:00|1057.5|1039.7|1057.53|1039.73|1057.53|1039.73|1057.5|1039.7|2
1652861410000|2022-05-18 08:10:10|1057.16|1039.36|1057.43|1039.63|1057.43|1039.63|1057.16|1039.36|2
1652861420000|2022-05-18 08:10:20|1057.16|1039.36|1057.53|1039.73|1057.57|1039.77|1057.16|1039.36|5
1652861440000|2022-05-18 08:10:40|1057.16|1039.36|1057.03|1039.23|1057.43|1039.63|1057.03|1039.23|4
1652861460000|2022-05-18 08:11:00|1056.65|1038.85|1056.1|1038.3|1056.65|1038.85|1056.1|1038.3|3
1652861470000|2022-05-18 08:11:10|1055.99|1038.19|1055.22|1037.42|1055.99|1038.19|1055.22|1037.42|23
1652861480000|2022-05-18 08:11:20|1055.29|1037.49|1054.85|1037.05|1055.29|1037.49|1054.45|1036.65|18
1652861490000|2022-05-18 08:11:30|1054.78|1036.98|1055.33|1037.53|1055.33|1037.53|1054.62|1036.82|17
1652861500000|2022-05-18 08:11:40|1055.35|1037.55|1054.65|1036.85|1055.43|1037.63|1054.65|1036.85|15
1652861510000|2022-05-18 08:11:50|1054.66|1036.86|1054.73|1036.93|1054.73|1036.93|1054.5|1036.7|10
1652861520000|2022-05-18 08:12:00|1054.8|1037|1055.31|1037.51|1055.31|1037.51|1054.73|1036.93|10
1652861530000|2022-05-18 08:12:10|1055.41|1037.61|1055.51|1037.71|1055.51|1037.71|1055.41|1037.61|3
1652861540000|2022-05-18 08:12:20|1055.54|1037.74|1055.29|1037.49|1055.54|1037.74|1055.24|1037.44|8
1652861550000|2022-05-18 08:12:30|1055.16|1037.36|1054.61|1036.81|1055.16|1037.36|1054.4|1036.6|14
1652861560000|2022-05-18 08:12:40|1054.35|1036.55|1054.63|1036.83|1054.63|1036.83|1054.35|1036.55|3
1652861570000|2022-05-18 08:12:50|1054.59|1036.79|1054.33|1036.53|1054.59|1036.79|1054.33|1036.53|8
1652861580000|2022-05-18 08:13:00|1054.32|1036.52|1054.7|1036.9|1054.7|1036.9|1054.26|1036.46|13
1652861590000|2022-05-18 08:13:10|1054.78|1036.98|1054.77|1036.97|1055.4|1037.6|1054.71|1036.91|26
1652861600000|2022-05-18 08:13:20|1054.64|1036.84|1054.63|1036.83|1054.64|1036.84|1054.41|1036.61|9
1652861610000|2022-05-18 08:13:30|1054.66|1036.86|1054.56|1036.76|1054.66|1036.86|1054.56|1036.76|8
1652861620000|2022-05-18 08:13:40|1054.55|1036.75|1054.24|1036.44|1054.56|1036.76|1053.67|1035.87|13
1652861630000|2022-05-18 08:13:50|1054.22|1036.42|1053.51|1035.71|1054.22|1036.42|1053.51|1035.71|23
1652861640000|2022-05-18 08:14:00|1053.43|1035.63|1053.04|1035.24|1053.43|1035.63|1053.04|1035.24|10
1652861650000|2022-05-18 08:14:10|1053.05|1035.25|1053.21|1035.41|1053.26|1035.46|1053.03|1035.23|17
1652861660000|2022-05-18 08:14:20|1053.22|1035.42|1053.56|1035.76|1053.56|1035.76|1053.21|1035.41|6
1652861670000|2022-05-18 08:14:30|1053.55|1035.75|1053.27|1035.47|1053.56|1035.76|1053.24|1035.44|9
1652861680000|2022-05-18 08:14:40|1053.28|1035.48|1053.44|1035.64|1053.46|1035.66|1053.07|1035.27|10
1652861690000|2022-05-18 08:14:50|1053.47|1035.67|1053.47|1035.67|1053.47|1035.67|1053.47|1035.67|1
1652861700000|2022-05-18 08:15:00|1053.46|1035.66|1053.49|1035.69|1053.53|1035.73|1053.27|1035.47|11
1652861710000|2022-05-18 08:15:10|1053.51|1035.71|1053.77|1035.97|1053.77|1035.97|1053.51|1035.71|12
1652861720000|2022-05-18 08:15:20|1054.16|1036.36|1054.86|1037.06|1054.86|1037.06|1054.16|1036.36|8
1652861730000|2022-05-18 08:15:30|1054.69|1036.89|1054.29|1036.49|1054.69|1036.89|1054.25|1036.45|8
1652861740000|2022-05-18 08:15:40|1054.33|1036.53|1054.52|1036.72|1054.52|1036.72|1054.33|1036.53|10
1652861750000|2022-05-18 08:15:50|1054.55|1036.75|1054.73|1036.93|1054.86|1037.06|1054.55|1036.75|13
1652861760000|2022-05-18 08:16:00|1054.74|1036.94|1054.72|1036.92|1054.86|1037.06|1054.56|1036.76|17
1652861770000|2022-05-18 08:16:10|1054.75|1036.95|1056.43|1038.63|1056.43|1038.63|1054.75|1036.95|17
1652861780000|2022-05-18 08:16:20|1056.46|1038.66|1056.55|1038.75|1056.55|1038.75|1056.46|1038.66|6
1652861790000|2022-05-18 08:16:30|1056.62|1038.82|1057.46|1039.66|1057.46|1039.66|1056.62|1038.82|14
1652861800000|2022-05-18 08:16:40|1057.54|1039.74|1058.48|1040.68|1058.48|1040.68|1057.54|1039.74|15
1652861810000|2022-05-18 08:16:50|1058.51|1040.71|1056.96|1039.16|1058.51|1040.71|1056.96|1039.16|17
1652861820000|2022-05-18 08:17:00|1056.84|1039.04|1055.28|1037.48|1056.84|1039.04|1055.28|1037.48|13
1652861830000|2022-05-18 08:17:10|1055.31|1037.51|1054.56|1036.76|1055.31|1037.51|1054.42|1036.62|13
1652861840000|2022-05-18 08:17:20|1054.39|1036.59|1053.55|1035.75|1054.39|1036.59|1053.55|1035.75|17
1652861850000|2022-05-18 08:17:30|1053.54|1035.74|1053.49|1035.69|1053.55|1035.75|1053.46|1035.66|9
1652861860000|2022-05-18 08:17:40|1053.48|1035.68|1052.42|1034.62|1053.48|1035.68|1052.42|1034.62|16
1652861870000|2022-05-18 08:17:50|1052.41|1034.61|1051.54|1033.74|1052.44|1034.64|1051.51|1033.71|31
1652861880000|2022-05-18 08:18:00|1051.53|1033.73|1051.01|1033.21|1051.53|1033.73|1051.01|1033.21|8
1652861890000|2022-05-18 08:18:10|1051.13|1033.33|1051.01|1033.21|1051.13|1033.33|1051.01|1033.21|2
1652861900000|2022-05-18 08:18:20|1050.55|1032.75|1049.62|1031.82|1050.55|1032.75|1049.62|1031.82|4
1652861910000|2022-05-18 08:18:30|1049.64|1031.84|1050.28|1032.48|1050.44|1032.64|1049.64|1031.84|12
1652861920000|2022-05-18 08:18:40|1050.29|1032.49|1050.46|1032.66|1050.46|1032.66|1050.21|1032.41|13
1652861930000|2022-05-18 08:18:50|1051.14|1033.34|1051.12|1033.32|1051.32|1033.52|1050.69|1032.89|20
1652861940000|2022-05-18 08:19:00|1051.15|1033.35|1051.41|1033.61|1051.41|1033.61|1051.12|1033.32|12
1652861950000|2022-05-18 08:19:10|1051.42|1033.62|1051.71|1033.91|1052.23|1034.43|1051.42|1033.62|19
1652861960000|2022-05-18 08:19:20|1051.75|1033.95|1051.18|1033.38|1051.75|1033.95|1051.18|1033.38|15
1652861970000|2022-05-18 08:19:30|1051.21|1033.41|1050.58|1032.78|1051.21|1033.41|1050.56|1032.76|12
1652861980000|2022-05-18 08:19:40|1050.54|1032.74|1050|1032.2|1050.55|1032.75|1050|1032.2|10
1652861990000|2022-05-18 08:19:50|1050.11|1032.31|1050.51|1032.71|1050.57|1032.77|1050.11|1032.31|18
1652862000000|2022-05-18 08:20:00|1050.5|1032.7|1050.69|1032.89|1050.72|1032.92|1050.5|1032.7|9
1652862010000|2022-05-18 08:20:10|1050.68|1032.88|1050|1032.2|1050.68|1032.88|1050|1032.2|17
1652862020000|2022-05-18 08:20:20|1049.66|1031.86|1049.84|1032.04|1049.84|1032.04|1049.61|1031.81|7
1652862030000|2022-05-18 08:20:30|1049.94|1032.14|1050.55|1032.75|1050.55|1032.75|1049.85|1032.05|18
1652862040000|2022-05-18 08:20:40|1050.45|1032.65|1049.68|1031.88|1050.54|1032.74|1049.66|1031.86|19
1652862050000|2022-05-18 08:20:50|1049.69|1031.89|1049.6|1031.8|1049.69|1031.89|1049.59|1031.79|12
1652862060000|2022-05-18 08:21:00|1049.59|1031.79|1049.81|1032.01|1049.81|1032.01|1049.59|1031.79|6
1652862070000|2022-05-18 08:21:10|1049.82|1032.02|1049.59|1031.79|1049.82|1032.02|1049.59|1031.79|4
1652862080000|2022-05-18 08:21:20|1049.57|1031.77|1049.64|1031.84|1049.64|1031.84|1049.47|1031.67|4
1652862090000|2022-05-18 08:21:30|1049.7|1031.9|1049.71|1031.91|1049.72|1031.92|1049.7|1031.9|4
1652862100000|2022-05-18 08:21:40|1049.7|1031.9|1048.79|1030.99|1049.73|1031.93|1048.79|1030.99|16
1652862110000|2022-05-18 08:21:50|1048.78|1030.98|1049.19|1031.39|1049.44|1031.64|1048.78|1030.98|12
1652862120000|2022-05-18 08:22:00|1049.21|1031.41|1049.53|1031.73|1049.58|1031.78|1049.21|1031.41|14
1652862130000|2022-05-18 08:22:10|1049.47|1031.67|1049.35|1031.55|1049.54|1031.74|1049.35|1031.55|7
1652862140000|2022-05-18 08:22:20|1049.38|1031.58|1049.47|1031.67|1049.47|1031.67|1049.35|1031.55|7
1652862150000|2022-05-18 08:22:30|1049.48|1031.68|1048.76|1030.96|1049.49|1031.69|1048.76|1030.96|14
1652862160000|2022-05-18 08:22:40|1048.83|1031.03|1048.08|1030.28|1048.83|1031.03|1048.08|1030.28|5
1652862180000|2022-05-18 08:23:00|1047.77|1029.97|1046.89|1029.09|1047.77|1029.97|1046.89|1029.09|5
1652862210000|2022-05-18 08:23:30|1046.39|1028.59|1045.92|1028.12|1046.39|1028.59|1045.92|1028.12|2
1652862240000|2022-05-18 08:24:00|1045.95|1028.15|1046.37|1028.57|1046.37|1028.57|1045.92|1028.12|5
1652862250000|2022-05-18 08:24:10|1046.4|1028.6|1045.92|1028.12|1046.4|1028.6|1045.92|1028.12|11
1652862260000|2022-05-18 08:24:20|1045.95|1028.15|1046.56|1028.76|1046.56|1028.76|1045.95|1028.15|10
1652862270000|2022-05-18 08:24:30|1046.6|1028.8|1046.59|1028.79|1046.69|1028.89|1046.52|1028.72|13
1652862280000|2022-05-18 08:24:40|1046.6|1028.8|1047.69|1029.89|1047.69|1029.89|1046.6|1028.8|20
1652862290000|2022-05-18 08:24:50|1047.82|1030.02|1048.68|1030.88|1048.97|1031.17|1047.82|1030.02|13
1652862300000|2022-05-18 08:25:00|1048.57|1030.77|1048.53|1030.73|1048.65|1030.85|1048.41|1030.61|11
1652862310000|2022-05-18 08:25:10|1048.54|1030.74|1047.45|1029.65|1048.69|1030.89|1047.43|1029.63|15
1652862320000|2022-05-18 08:25:20|1047.42|1029.62|1046.53|1028.73|1047.42|1029.62|1046.53|1028.73|17
1652862330000|2022-05-18 08:25:30|1046.56|1028.76|1046.94|1029.14|1047.4|1029.6|1046.56|1028.76|18
1652862340000|2022-05-18 08:25:40|1046.84|1029.04|1047.24|1029.44|1047.24|1029.44|1046.6|1028.8|16
1652862350000|2022-05-18 08:25:50|1047.21|1029.41|1047.48|1029.68|1047.53|1029.73|1047.21|1029.41|13
1652862360000|2022-05-18 08:26:00|1047.49|1029.69|1047.57|1029.77|1047.58|1029.78|1047.41|1029.61|16
1652862370000|2022-05-18 08:26:10|1047.58|1029.78|1047.56|1029.76|1047.58|1029.78|1047.46|1029.66|12
1652862380000|2022-05-18 08:26:20|1047.55|1029.75|1047.53|1029.73|1047.63|1029.83|1047.46|1029.66|12
1652862400000|2022-05-18 08:26:40|1047.35|1029.55|1047.74|1029.94|1047.74|1029.94|1047.09|1029.29|15
1652862410000|2022-05-18 08:26:50|1047.57|1029.77|1046.51|1028.71|1047.57|1029.77|1045.92|1028.12|15
1652862420000|2022-05-18 08:27:00|1046.56|1028.76|1047.11|1029.31|1047.17|1029.37|1046.56|1028.76|16
1652862430000|2022-05-18 08:27:10|1047.12|1029.32|1046.41|1028.61|1047.35|1029.55|1046.38|1028.58|15
1652862440000|2022-05-18 08:27:20|1046.51|1028.71|1047.1|1029.3|1047.11|1029.31|1046.51|1028.71|11
1652862450000|2022-05-18 08:27:30|1047.12|1029.32|1047.29|1029.49|1047.29|1029.49|1047.05|1029.25|14
1652862460000|2022-05-18 08:27:40|1047.28|1029.48|1047.3|1029.5|1047.3|1029.5|1047.13|1029.33|13
1652862470000|2022-05-18 08:27:50|1047.29|1029.49|1047.04|1029.24|1047.38|1029.58|1046.84|1029.04|22
1652862480000|2022-05-18 08:28:00|1046.84|1029.04|1047.36|1029.56|1047.36|1029.56|1046.84|1029.04|11
1652862490000|2022-05-18 08:28:10|1047.35|1029.55|1047.26|1029.46|1047.41|1029.61|1047.17|1029.37|13
1652862500000|2022-05-18 08:28:20|1047.29|1029.49|1046.85|1029.05|1047.29|1029.49|1046.74|1028.94|13
1652862510000|2022-05-18 08:28:30|1046.87|1029.07|1047.1|1029.3|1047.11|1029.31|1046.87|1029.07|3
1652862520000|2022-05-18 08:28:40|1047.11|1029.31|1047.82|1030.02|1047.82|1030.02|1047.11|1029.31|22
1652862530000|2022-05-18 08:28:50|1047.64|1029.84|1047.38|1029.58|1047.71|1029.91|1047.28|1029.48|22
1652862540000|2022-05-18 08:29:00|1047.43|1029.63|1047.37|1029.57|1047.69|1029.89|1047.37|1029.57|21
1652862550000|2022-05-18 08:29:10|1047.41|1029.61|1047.22|1029.42|1047.44|1029.64|1047.22|1029.42|20
1652862560000|2022-05-18 08:29:20|1047.3|1029.5|1047.56|1029.76|1047.56|1029.76|1047.16|1029.36|10
1652862570000|2022-05-18 08:29:30|1047.55|1029.75|1047.28|1029.48|1047.57|1029.77|1047.25|1029.45|13
1652862580000|2022-05-18 08:29:40|1047.2|1029.4|1047.18|1029.38|1047.24|1029.44|1047.11|1029.31|8
1652862590000|2022-05-18 08:29:50|1046.73|1028.93|1047.02|1029.22|1047.02|1029.22|1046.33|1028.53|16
1652862600000|2022-05-18 08:30:00|1047.01|1029.21|1046.51|1028.71|1047.15|1029.35|1046.51|1028.71|16
1652862610000|2022-05-18 08:30:10|1046.46|1028.66|1047.36|1029.56|1047.36|1029.56|1046.24|1028.44|21
1652862620000|2022-05-18 08:30:20|1047.37|1029.57|1047.67|1029.87|1047.67|1029.87|1047.37|1029.57|15
1652862630000|2022-05-18 08:30:30|1047.66|1029.86|1047.76|1029.96|1047.76|1029.96|1047.66|1029.86|11
1652862640000|2022-05-18 08:30:40|1047.79|1029.99|1047.73|1029.93|1047.79|1029.99|1047.54|1029.74|15
1652862650000|2022-05-18 08:30:50|1047.74|1029.94|1047.82|1030.02|1047.86|1030.06|1047.64|1029.84|15
1652862660000|2022-05-18 08:31:00|1047.61|1029.81|1047.14|1029.34|1047.74|1029.94|1047.14|1029.34|21
1652862670000|2022-05-18 08:31:10|1047.19|1029.39|1047.25|1029.45|1047.49|1029.69|1047.19|1029.39|10
1652862680000|2022-05-18 08:31:20|1047.24|1029.44|1046.9|1029.1|1047.25|1029.45|1046.73|1028.93|18
1652862690000|2022-05-18 08:31:30|1046.68|1028.88|1046.75|1028.95|1046.84|1029.04|1046.67|1028.87|13
1652862700000|2022-05-18 08:31:40|1046.76|1028.96|1046.75|1028.95|1046.91|1029.11|1046.64|1028.84|13
1652862710000|2022-05-18 08:31:50|1046.85|1029.05|1047.49|1029.69|1047.55|1029.75|1046.85|1029.05|17
1652862720000|2022-05-18 08:32:00|1047.39|1029.59|1047.22|1029.42|1047.39|1029.59|1047.11|1029.31|14
1652862730000|2022-05-18 08:32:10|1047.13|1029.33|1047.26|1029.46|1047.28|1029.48|1047.13|1029.33|11
1652862740000|2022-05-18 08:32:20|1047.24|1029.44|1047.27|1029.47|1047.27|1029.47|1047.17|1029.37|9
1652862750000|2022-05-18 08:32:30|1047.33|1029.53|1047.41|1029.61|1047.53|1029.73|1047.3|1029.5|17
1652862760000|2022-05-18 08:32:40|1047.43|1029.63|1047.56|1029.76|1047.57|1029.77|1047.43|1029.63|16
1652862770000|2022-05-18 08:32:50|1047.36|1029.56|1047.61|1029.81|1047.74|1029.94|1047.36|1029.56|12
1652862780000|2022-05-18 08:33:00|1047.43|1029.63|1047.36|1029.56|1047.52|1029.72|1047.23|1029.43|18
1652862790000|2022-05-18 08:33:10|1047.2|1029.4|1047.38|1029.58|1047.39|1029.59|1047.2|1029.4|12
1652862800000|2022-05-18 08:33:20|1046.9|1029.1|1046.9|1029.1|1046.9|1029.1|1046.9|1029.1|1
1652862820000|2022-05-18 08:33:40|1046.17|1028.37|1045.92|1028.12|1046.17|1028.37|1045.92|1028.12|4
1652862830000|2022-05-18 08:33:50|1045.95|1028.15|1046.29|1028.49|1046.32|1028.52|1045.95|1028.15|7
1652862840000|2022-05-18 08:34:00|1046.4|1028.6|1045.92|1028.12|1046.4|1028.6|1045.92|1028.12|11
1652862850000|2022-05-18 08:34:10|1045.42|1027.62|1044.56|1026.76|1045.42|1027.62|1044.55|1026.75|11
1652862860000|2022-05-18 08:34:20|1044.51|1026.71|1040.79|1022.99|1044.51|1026.71|1040.79|1022.99|22
1652862870000|2022-05-18 08:34:30|1040.34|1022.54|1040.37|1022.57|1040.5|1022.7|1039.57|1021.77|21
1652862880000|2022-05-18 08:34:40|1040.27|1022.47|1040.21|1022.41|1040.36|1022.56|1040.21|1022.41|7
1652862890000|2022-05-18 08:34:50|1039.56|1021.76|1040.4|1022.6|1040.4|1022.6|1039.53|1021.73|16
1652862900000|2022-05-18 08:35:00|1040.67|1022.87|1042.3|1024.5|1042.69|1024.89|1040.67|1022.87|22
1652862910000|2022-05-18 08:35:10|1042.51|1024.71|1041.57|1023.77|1043.19|1025.39|1041.24|1023.44|33
1652862920000|2022-05-18 08:35:20|1041.66|1023.86|1041.92|1024.12|1042.21|1024.41|1041.4|1023.6|22
1652862930000|2022-05-18 08:35:30|1041.57|1023.77|1041.32|1023.52|1041.76|1023.96|1041.32|1023.52|14
1652862940000|2022-05-18 08:35:40|1041.33|1023.53|1041.72|1023.92|1041.99|1024.19|1041.32|1023.52|16
1652862950000|2022-05-18 08:35:50|1041.74|1023.94|1042.24|1024.44|1042.24|1024.44|1041.4|1023.6|15
1652862960000|2022-05-18 08:36:00|1042.31|1024.51|1042.27|1024.47|1042.33|1024.53|1041.63|1023.83|21
1652862970000|2022-05-18 08:36:10|1042.34|1024.54|1041.73|1023.93|1042.35|1024.55|1041.56|1023.76|16
1652862980000|2022-05-18 08:36:20|1041.78|1023.98|1042.14|1024.34|1042.19|1024.39|1041.61|1023.81|18
1652862990000|2022-05-18 08:36:30|1042.15|1024.35|1042.4|1024.6|1042.4|1024.6|1042.15|1024.35|13
1652863000000|2022-05-18 08:36:40|1042.39|1024.59|1043.23|1025.43|1043.34|1025.54|1042.39|1024.59|30
1652863010000|2022-05-18 08:36:50|1043.25|1025.45|1042.65|1024.85|1043.34|1025.54|1042.6|1024.8|22
1652863020000|2022-05-18 08:37:00|1042.68|1024.88|1042.46|1024.66|1042.75|1024.95|1042.39|1024.59|17
1652863030000|2022-05-18 08:37:10|1042.45|1024.65|1042.84|1025.04|1043.31|1025.51|1042.45|1024.65|21
1652863040000|2022-05-18 08:37:20|1042.79|1024.99|1042|1024.2|1043.25|1025.45|1041.78|1023.98|16
1652863050000|2022-05-18 08:37:30|1042.13|1024.33|1042.46|1024.66|1042.46|1024.66|1041.81|1024.01|23
1652863060000|2022-05-18 08:37:40|1042.32|1024.52|1042.34|1024.54|1042.36|1024.56|1041.99|1024.19|9
1652863070000|2022-05-18 08:37:50|1042.12|1024.32|1041.33|1023.53|1042.12|1024.32|1041.31|1023.51|14
1652863080000|2022-05-18 08:38:00|1041.35|1023.55|1041.56|1023.76|1041.6|1023.8|1041.15|1023.35|18
1652863090000|2022-05-18 08:38:10|1041.6|1023.8|1041.72|1023.92|1041.78|1023.98|1041.51|1023.71|20
1652863100000|2022-05-18 08:38:20|1041.73|1023.93|1041.63|1023.83|1041.74|1023.94|1041.37|1023.57|18
1652863110000|2022-05-18 08:38:30|1041.64|1023.84|1043.41|1025.61|1043.41|1025.61|1041.64|1023.84|24
1652863120000|2022-05-18 08:38:40|1043.44|1025.64|1043.65|1025.85|1043.69|1025.89|1043.43|1025.63|17
1652863130000|2022-05-18 08:38:50|1043.67|1025.87|1043.52|1025.72|1043.8|1026|1043.48|1025.68|23
1652863140000|2022-05-18 08:39:00|1043.54|1025.74|1043.73|1025.93|1043.73|1025.93|1043.54|1025.74|8
1652863150000|2022-05-18 08:39:10|1043.79|1025.99|1044.59|1026.79|1044.59|1026.79|1043.69|1025.89|18
1652863160000|2022-05-18 08:39:20|1044.61|1026.81|1044.78|1026.98|1044.78|1026.98|1044.56|1026.76|16
1652863170000|2022-05-18 08:39:30|1044.79|1026.99|1044.66|1026.86|1045.42|1027.62|1044.65|1026.85|16
1652863180000|2022-05-18 08:39:40|1044.64|1026.84|1041.93|1024.13|1044.64|1026.84|1041.93|1024.13|12
1652863190000|2022-05-18 08:39:50|1041.58|1023.78|1041.1|1023.3|1041.58|1023.78|1040.53|1022.73|14
1652863200000|2022-05-18 08:40:00|1041.09|1023.29|1041.59|1023.79|1041.65|1023.85|1040.55|1022.75|21
1652863210000|2022-05-18 08:40:10|1041.6|1023.8|1042.18|1024.38|1042.18|1024.38|1041.6|1023.8|16
1652863220000|2022-05-18 08:40:20|1042.21|1024.41|1042.3|1024.5|1042.32|1024.52|1042.19|1024.39|15
1652863230000|2022-05-18 08:40:30|1042.29|1024.49|1041.51|1023.71|1042.31|1024.51|1041.4|1023.6|13
1652863240000|2022-05-18 08:40:40|1041.52|1023.72|1042.4|1024.6|1042.4|1024.6|1041.49|1023.69|20
1652863250000|2022-05-18 08:40:50|1042.41|1024.61|1042.6|1024.8|1042.6|1024.8|1042.41|1024.61|21
1652863260000|2022-05-18 08:41:00|1042.61|1024.81|1042.55|1024.75|1043.32|1025.52|1042.5|1024.7|19
1652863270000|2022-05-18 08:41:10|1042.52|1024.72|1043.11|1025.31|1043.12|1025.32|1042.08|1024.28|27
1652863280000|2022-05-18 08:41:20|1042.8|1025|1043.56|1025.76|1043.56|1025.76|1042.8|1025|17
1652863290000|2022-05-18 08:41:30|1043.6|1025.8|1044.14|1026.34|1044.14|1026.34|1043.49|1025.69|25
1652863300000|2022-05-18 08:41:40|1044.16|1026.36|1043.87|1026.07|1044.26|1026.46|1043.48|1025.68|24
1652863310000|2022-05-18 08:41:50|1043.91|1026.11|1043.61|1025.81|1044.12|1026.32|1043.36|1025.56|18
1652863320000|2022-05-18 08:42:00|1043.62|1025.82|1043.36|1025.56|1043.91|1026.11|1043.36|1025.56|17
1652863330000|2022-05-18 08:42:10|1043.37|1025.57|1042.02|1024.22|1043.37|1025.57|1041.9|1024.1|20
1652863340000|2022-05-18 08:42:20|1042.03|1024.23|1041.68|1023.88|1042.03|1024.23|1041.58|1023.78|5
1652863350000|2022-05-18 08:42:30|1041.69|1023.89|1041.22|1023.42|1041.72|1023.92|1041.06|1023.26|24
1652863360000|2022-05-18 08:42:40|1041.23|1023.43|1040.25|1022.45|1041.24|1023.44|1040.18|1022.38|20
1652863370000|2022-05-18 08:42:50|1040.23|1022.43|1040.17|1022.37|1040.27|1022.47|1040.11|1022.31|13
1652863380000|2022-05-18 08:43:00|1040.18|1022.38|1041.23|1023.43|1041.4|1023.6|1040.18|1022.38|18
1652863390000|2022-05-18 08:43:10|1041.24|1023.44|1041.4|1023.6|1041.53|1023.73|1041.19|1023.39|24
1652863400000|2022-05-18 08:43:20|1041.42|1023.62|1041.25|1023.45|1042.01|1024.21|1041.23|1023.43|23
1652863410000|2022-05-18 08:43:30|1041.27|1023.47|1040.94|1023.14|1041.31|1023.51|1040.59|1022.79|17
1652863420000|2022-05-18 08:43:40|1040.95|1023.15|1041.33|1023.53|1041.38|1023.58|1040.71|1022.91|17
1652863430000|2022-05-18 08:43:50|1041.34|1023.54|1041.45|1023.65|1041.45|1023.65|1041.18|1023.38|11
1652863440000|2022-05-18 08:44:00|1041.47|1023.67|1041.29|1023.49|1041.64|1023.84|1041.19|1023.39|23
1652863450000|2022-05-18 08:44:10|1041.33|1023.53|1041.91|1024.11|1041.91|1024.11|1041.33|1023.53|11
1652863460000|2022-05-18 08:44:20|1041.86|1024.06|1041.9|1024.1|1042.12|1024.32|1041.7|1023.9|24
1652863470000|2022-05-18 08:44:30|1042.1|1024.3|1041.9|1024.1|1042.11|1024.31|1041.9|1024.1|13
1652863480000|2022-05-18 08:44:40|1042|1024.2|1041.9|1024.1|1042|1024.2|1041.9|1024.1|2
1652863500000|2022-05-18 08:45:00|1041.39|1023.59|1042.19|1024.39|1042.31|1024.51|1040.98|1023.18|17
1652863510000|2022-05-18 08:45:10|1042.2|1024.4|1041.62|1023.82|1042.2|1024.4|1041.53|1023.73|20
1652863520000|2022-05-18 08:45:20|1041.67|1023.87|1041.27|1023.47|1041.75|1023.95|1041.26|1023.46|21
1652863530000|2022-05-18 08:45:30|1041.28|1023.48|1041.6|1023.8|1041.6|1023.8|1041.21|1023.41|13
1652863540000|2022-05-18 08:45:40|1041.76|1023.96|1042.37|1024.57|1042.4|1024.6|1041.72|1023.92|29
1652863550000|2022-05-18 08:45:50|1042.38|1024.58|1043.17|1025.37|1043.17|1025.37|1042.35|1024.55|19
1652863560000|2022-05-18 08:46:00|1043.34|1025.54|1043.74|1025.94|1043.74|1025.94|1043.07|1025.27|25
1652863570000|2022-05-18 08:46:10|1043.75|1025.95|1043.65|1025.85|1043.76|1025.96|1043.4|1025.6|15
1652863580000|2022-05-18 08:46:20|1043.66|1025.86|1044.26|1026.46|1044.26|1026.46|1043.53|1025.73|24
1652863590000|2022-05-18 08:46:30|1044.24|1026.44|1044.42|1026.62|1045.22|1027.42|1044.24|1026.44|25
1652863600000|2022-05-18 08:46:40|1044.44|1026.64|1044.42|1026.62|1044.7|1026.9|1044.42|1026.62|16
1652863610000|2022-05-18 08:46:50|1044.43|1026.63|1043.55|1025.75|1044.51|1026.71|1043.55|1025.75|17
1652863620000|2022-05-18 08:47:00|1043.52|1025.72|1044.34|1026.54|1044.34|1026.54|1043.45|1025.65|18
1652863630000|2022-05-18 08:47:10|1044.29|1026.49|1043.9|1026.1|1044.29|1026.49|1043.9|1026.1|14
1652863640000|2022-05-18 08:47:20|1044.12|1026.32|1043.54|1025.74|1044.12|1026.32|1043.4|1025.6|13
1652863650000|2022-05-18 08:47:30|1043.33|1025.53|1043.19|1025.39|1043.51|1025.71|1043.19|1025.39|19
1652863660000|2022-05-18 08:47:40|1043.16|1025.36|1043.16|1025.36|1043.36|1025.56|1042.99|1025.19|14
1652863670000|2022-05-18 08:47:50|1043.07|1025.27|1042.46|1024.66|1043.07|1025.27|1042.35|1024.55|20
1652863680000|2022-05-18 08:48:00|1042.55|1024.75|1043.49|1025.69|1043.53|1025.73|1042.55|1024.75|22
1652863690000|2022-05-18 08:48:10|1043.51|1025.71|1043.71|1025.91|1043.71|1025.91|1043.51|1025.71|15
1652863700000|2022-05-18 08:48:20|1043.72|1025.92|1043.35|1025.55|1043.72|1025.92|1042.96|1025.16|22
1652863710000|2022-05-18 08:48:30|1043.36|1025.56|1043.13|1025.33|1043.51|1025.71|1042.89|1025.09|23
1652863720000|2022-05-18 08:48:40|1043.1|1025.3|1043.32|1025.52|1043.32|1025.52|1042.87|1025.07|15
1652863730000|2022-05-18 08:48:50|1043.33|1025.53|1043.13|1025.33|1043.33|1025.53|1042.89|1025.09|17
1652863740000|2022-05-18 08:49:00|1042.91|1025.11|1042.18|1024.38|1043.28|1025.48|1042.17|1024.37|21
1652863750000|2022-05-18 08:49:10|1042.17|1024.37|1042.02|1024.22|1042.35|1024.55|1042.02|1024.22|13
1652863760000|2022-05-18 08:49:20|1041.9|1024.1|1041.9|1024.1|1041.91|1024.11|1041.9|1024.1|3
1652863770000|2022-05-18 08:49:30|1041.4|1023.6|1040.89|1023.09|1041.4|1023.6|1040.89|1023.09|2
1652863790000|2022-05-18 08:49:50|1040.93|1023.13|1042.67|1024.87|1042.67|1024.87|1040.93|1023.13|26
1652863800000|2022-05-18 08:50:00|1042.68|1024.88|1043.53|1025.73|1043.53|1025.73|1042.55|1024.75|20
1652863810000|2022-05-18 08:50:10|1043.51|1025.71|1042.74|1024.94|1043.6|1025.8|1042.7|1024.9|24
1652863820000|2022-05-18 08:50:20|1042.88|1025.08|1042.73|1024.93|1043.14|1025.34|1042.67|1024.87|15
1652863830000|2022-05-18 08:50:30|1042.72|1024.92|1043.64|1025.84|1043.64|1025.84|1042.72|1024.92|21
1652863840000|2022-05-18 08:50:40|1043.65|1025.85|1043.54|1025.74|1043.7|1025.9|1043.19|1025.39|20
1652863850000|2022-05-18 08:50:50|1043.56|1025.76|1043.67|1025.87|1043.76|1025.96|1043.56|1025.76|16
1652863860000|2022-05-18 08:51:00|1043.7|1025.9|1043.78|1025.98|1043.78|1025.98|1043.7|1025.9|7
1652863870000|2022-05-18 08:51:10|1043.79|1025.99|1044.25|1026.45|1044.38|1026.58|1043.65|1025.85|22
1652863880000|2022-05-18 08:51:20|1044.31|1026.51|1044.16|1026.36|1044.36|1026.56|1044.16|1026.36|15
1652863890000|2022-05-18 08:51:30|1044.3|1026.5|1044.54|1026.74|1044.55|1026.75|1044.27|1026.47|17
1652863900000|2022-05-18 08:51:40|1044.55|1026.75|1044.22|1026.42|1044.64|1026.84|1044.22|1026.42|13
1652863910000|2022-05-18 08:51:50|1044.21|1026.41|1044.07|1026.27|1044.21|1026.41|1043.84|1026.04|19
1652863920000|2022-05-18 08:52:00|1044.05|1026.25|1043.6|1025.8|1044.42|1026.62|1043.6|1025.8|20
1652863930000|2022-05-18 08:52:10|1043.63|1025.83|1043.48|1025.68|1043.63|1025.83|1043.47|1025.67|8
1652863940000|2022-05-18 08:52:20|1043.47|1025.67|1043.15|1025.35|1043.48|1025.68|1043.15|1025.35|4
1652863960000|2022-05-18 08:52:40|1042.72|1024.92|1042.55|1024.75|1042.72|1024.92|1042.22|1024.42|3
1652863970000|2022-05-18 08:52:50|1042.67|1024.87|1042.55|1024.75|1042.67|1024.87|1042.22|1024.42|12
1652863980000|2022-05-18 08:53:00|1042.71|1024.91|1043.55|1025.75|1043.67|1025.87|1042.71|1024.91|19
1652863990000|2022-05-18 08:53:10|1043.56|1025.76|1043.6|1025.8|1043.61|1025.81|1043.32|1025.52|20
1652864000000|2022-05-18 08:53:20|1043.62|1025.82|1044.39|1026.59|1044.52|1026.72|1043.61|1025.81|20
1652864010000|2022-05-18 08:53:30|1044.4|1026.6|1044.53|1026.73|1044.54|1026.74|1044.38|1026.58|10
1652864020000|2022-05-18 08:53:40|1044.54|1026.74|1044.78|1026.98|1044.8|1027|1044.51|1026.71|18
1652864030000|2022-05-18 08:53:50|1044.79|1026.99|1044.68|1026.88|1044.79|1026.99|1044.49|1026.69|24
1652864040000|2022-05-18 08:54:00|1044.7|1026.9|1045.17|1027.37|1045.32|1027.52|1044.51|1026.71|28
1652864050000|2022-05-18 08:54:10|1045.23|1027.43|1045.1|1027.3|1045.36|1027.56|1044.55|1026.75|23
1652864060000|2022-05-18 08:54:20|1045.14|1027.34|1045.33|1027.53|1045.41|1027.61|1045.13|1027.33|14
1652864070000|2022-05-18 08:54:30|1045.37|1027.57|1046.5|1028.7|1046.51|1028.71|1045.37|1027.57|26
1652864080000|2022-05-18 08:54:40|1046.52|1028.72|1046.22|1028.42|1046.52|1028.72|1045.92|1028.12|17
1652864090000|2022-05-18 08:54:50|1046.26|1028.46|1046.5|1028.7|1046.5|1028.7|1046.26|1028.46|14
1652864100000|2022-05-18 08:55:00|1046.55|1028.75|1046.45|1028.65|1046.62|1028.82|1046.41|1028.61|14
1652864110000|2022-05-18 08:55:10|1046.49|1028.69|1046.55|1028.75|1046.55|1028.75|1046.49|1028.69|8
1652864120000|2022-05-18 08:55:20|1046.52|1028.72|1046.71|1028.91|1046.75|1028.95|1046.52|1028.72|10
1652864130000|2022-05-18 08:55:30|1046.76|1028.96|1047.19|1029.39|1047.24|1029.44|1046.76|1028.96|15
1652864140000|2022-05-18 08:55:40|1047.17|1029.37|1047.36|1029.56|1047.37|1029.57|1047.17|1029.37|5
1652864150000|2022-05-18 08:55:50|1047.37|1029.57|1047.61|1029.81|1047.61|1029.81|1047.37|1029.57|9
1652864160000|2022-05-18 08:56:00|1047.67|1029.87|1047.23|1029.43|1047.7|1029.9|1047.23|1029.43|22
1652864170000|2022-05-18 08:56:10|1047.2|1029.4|1046.96|1029.16|1047.28|1029.48|1046.96|1029.16|8
1652864200000|2022-05-18 08:56:40|1046.64|1028.84|1046.42|1028.62|1046.64|1028.84|1046.42|1028.62|3
1652864210000|2022-05-18 08:56:50|1046.14|1028.34|1046.14|1028.34|1046.38|1028.58|1046.14|1028.34|7
1652864230000|2022-05-18 08:57:10|1046.38|1028.58|1046.14|1028.34|1046.38|1028.58|1046.14|1028.34|2
1652864250000|2022-05-18 08:57:30|1045.79|1027.99|1045.88|1028.08|1045.88|1028.08|1045.78|1027.98|4
1652864260000|2022-05-18 08:57:40|1045.92|1028.12|1046.53|1028.73|1046.54|1028.74|1045.92|1028.12|16
1652864270000|2022-05-18 08:57:50|1046.55|1028.75|1047.19|1029.39|1047.25|1029.45|1046.47|1028.67|19
1652864280000|2022-05-18 08:58:00|1047.22|1029.42|1046.53|1028.73|1047.47|1029.67|1046.53|1028.73|20
1652864290000|2022-05-18 08:58:10|1046.51|1028.71|1046.45|1028.65|1046.65|1028.85|1046.3|1028.5|15
1652864300000|2022-05-18 08:58:20|1046.47|1028.67|1046.64|1028.84|1047.28|1029.48|1046.47|1028.67|22
1652864310000|2022-05-18 08:58:30|1046.66|1028.86|1047.21|1029.41|1047.21|1029.41|1046.66|1028.86|18
1652864320000|2022-05-18 08:58:40|1047.19|1029.39|1046.67|1028.87|1047.2|1029.4|1046.56|1028.76|19
1652864330000|2022-05-18 08:58:50|1046.69|1028.89|1046.77|1028.97|1046.87|1029.07|1046.69|1028.89|20
1652864340000|2022-05-18 08:59:00|1046.75|1028.95|1047.1|1029.3|1047.29|1029.49|1046.75|1028.95|17
1652864350000|2022-05-18 08:59:10|1047.11|1029.31|1046.51|1028.71|1047.11|1029.31|1046.5|1028.7|21
1652864360000|2022-05-18 08:59:20|1046.52|1028.72|1046.54|1028.74|1046.54|1028.74|1046.13|1028.33|20
1652864370000|2022-05-18 08:59:30|1046.57|1028.77|1047.14|1029.34|1047.23|1029.43|1046.57|1028.77|17
1652864380000|2022-05-18 08:59:40|1047.18|1029.38|1047.17|1029.37|1047.45|1029.65|1047.11|1029.31|15
1652864390000|2022-05-18 08:59:50|1047.18|1029.38|1047.22|1029.42|1047.28|1029.48|1047.14|1029.34|16
1652864400000|2022-05-18 09:00:00|1047.23|1029.43|1047.37|1029.57|1047.43|1029.63|1047.23|1029.43|20
1652864410000|2022-05-18 09:00:10|1047.17|1029.37|1047.35|1029.55|1047.36|1029.56|1047.14|1029.34|20
1652864420000|2022-05-18 09:00:20|1047.36|1029.56|1047.29|1029.49|1047.38|1029.58|1047.29|1029.49|12
1652864430000|2022-05-18 09:00:30|1047.21|1029.41|1047.16|1029.36|1047.33|1029.53|1047.13|1029.33|13
1652864440000|2022-05-18 09:00:40|1047.26|1029.46|1047.12|1029.32|1047.34|1029.54|1047.12|1029.32|16
1652864450000|2022-05-18 09:00:50|1047.13|1029.33|1047.2|1029.4|1047.21|1029.41|1047.02|1029.22|6
1652864460000|2022-05-18 09:01:00|1047.17|1029.37|1047|1029.2|1047.17|1029.37|1047|1029.2|3
1652864470000|2022-05-18 09:01:10|1046.5|1028.7|1045.79|1027.99|1046.5|1028.7|1045.79|1027.99|4
1652864480000|2022-05-18 09:01:20|1045.77|1027.97|1045.68|1027.88|1045.77|1027.97|1045.68|1027.88|7
1652864490000|2022-05-18 09:01:30|1045.29|1027.49|1044.61|1026.81|1045.29|1027.49|1044.46|1026.66|16
1652864500000|2022-05-18 09:01:40|1044.78|1026.98|1045.32|1027.52|1045.62|1027.82|1044.78|1026.98|27
1652864510000|2022-05-18 09:01:50|1045.27|1027.47|1045|1027.2|1045.29|1027.49|1044.97|1027.17|10
1652864520000|2022-05-18 09:02:00|1045.11|1027.31|1045.24|1027.44|1045.24|1027.44|1045.07|1027.27|13
1652864530000|2022-05-18 09:02:10|1045.26|1027.46|1045.09|1027.29|1045.44|1027.64|1045.09|1027.29|18
1652864540000|2022-05-18 09:02:20|1045.05|1027.25|1045.3|1027.5|1045.59|1027.79|1045.03|1027.23|21
1652864550000|2022-05-18 09:02:30|1045.34|1027.54|1045.53|1027.73|1045.54|1027.74|1045.33|1027.53|7
1652864560000|2022-05-18 09:02:40|1045.54|1027.74|1046.21|1028.41|1046.24|1028.44|1045.54|1027.74|18
1652864570000|2022-05-18 09:02:50|1046.19|1028.39|1047.02|1029.22|1047.02|1029.22|1046.19|1028.39|19
1652864580000|2022-05-18 09:03:00|1047.18|1029.38|1046.8|1029|1047.2|1029.4|1046.65|1028.85|14
1652864590000|2022-05-18 09:03:10|1046.79|1028.99|1046.71|1028.91|1046.81|1029.01|1046.64|1028.84|17
1652864600000|2022-05-18 09:03:20|1046.73|1028.93|1046.7|1028.9|1047.46|1029.66|1046.69|1028.89|18
1652864610000|2022-05-18 09:03:30|1046.73|1028.93|1046.7|1028.9|1046.73|1028.93|1046.67|1028.87|6
1652864620000|2022-05-18 09:03:40|1046.59|1028.79|1046.69|1028.89|1046.73|1028.93|1046.59|1028.79|8
1652864630000|2022-05-18 09:03:50|1046.6|1028.8|1046.73|1028.93|1046.73|1028.93|1046.6|1028.8|8
1652864640000|2022-05-18 09:04:00|1046.75|1028.95|1046.63|1028.83|1046.75|1028.95|1046.6|1028.8|9
1652864650000|2022-05-18 09:04:10|1046.25|1028.45|1046.26|1028.46|1046.26|1028.46|1045.68|1027.88|14
1652864660000|2022-05-18 09:04:20|1046.32|1028.52|1045.86|1028.06|1046.46|1028.66|1045.83|1028.03|15
1652864670000|2022-05-18 09:04:30|1045.88|1028.08|1046.27|1028.47|1046.27|1028.47|1045.62|1027.82|17
1652864680000|2022-05-18 09:04:40|1046.26|1028.46|1046.47|1028.67|1046.47|1028.67|1046.26|1028.46|18
1652864690000|2022-05-18 09:04:50|1046.49|1028.69|1046.63|1028.83|1046.63|1028.83|1046.4|1028.6|13
1652864700000|2022-05-18 09:05:00|1046.67|1028.87|1046.26|1028.46|1046.7|1028.9|1046.26|1028.46|14
1652864710000|2022-05-18 09:05:10|1046.27|1028.47|1046.11|1028.31|1046.36|1028.56|1046.02|1028.22|15
1652864720000|2022-05-18 09:05:20|1046.08|1028.28|1046.48|1028.68|1046.67|1028.87|1046.08|1028.28|18
1652864730000|2022-05-18 09:05:30|1046.51|1028.71|1046.44|1028.64|1046.51|1028.71|1046.31|1028.51|19
1652864740000|2022-05-18 09:05:40|1046.47|1028.67|1046.58|1028.78|1046.61|1028.81|1046.47|1028.67|12
1652864750000|2022-05-18 09:05:50|1046.55|1028.75|1046.52|1028.72|1046.63|1028.83|1046.5|1028.7|7
1652864760000|2022-05-18 09:06:00|1046.58|1028.78|1046.61|1028.81|1046.67|1028.87|1046.58|1028.78|5
1652864770000|2022-05-18 09:06:10|1046.57|1028.77|1046.46|1028.66|1046.57|1028.77|1046.46|1028.66|6
1652864780000|2022-05-18 09:06:20|1046.5|1028.7|1046.57|1028.77|1046.63|1028.83|1046.5|1028.7|4
1652864790000|2022-05-18 09:06:30|1046.58|1028.78|1046.46|1028.66|1046.58|1028.78|1046.46|1028.66|6
1652864800000|2022-05-18 09:06:40|1046.47|1028.67|1046.52|1028.72|1046.52|1028.72|1046.47|1028.67|6
1652864810000|2022-05-18 09:06:50|1046.51|1028.71|1046.5|1028.7|1046.53|1028.73|1046.47|1028.67|7
1652864820000|2022-05-18 09:07:00|1046.53|1028.73|1046.55|1028.75|1046.55|1028.75|1046.5|1028.7|7
1652864830000|2022-05-18 09:07:10|1046.58|1028.78|1046.47|1028.67|1046.64|1028.84|1046.47|1028.67|8
1652864850000|2022-05-18 09:07:30|1046.52|1028.72|1046.47|1028.67|1046.59|1028.79|1046.47|1028.67|7
1652864860000|2022-05-18 09:07:40|1046.48|1028.68|1045.51|1027.71|1046.52|1028.72|1045.51|1027.71|14
1652864870000|2022-05-18 09:07:50|1045.49|1027.69|1045.48|1027.68|1045.49|1027.69|1045.46|1027.66|7
1652864880000|2022-05-18 09:08:00|1045.5|1027.7|1045.48|1027.68|1045.5|1027.7|1045.45|1027.65|8
1652864890000|2022-05-18 09:08:10|1045.49|1027.69|1045.73|1027.93|1045.83|1028.03|1045.49|1027.69|12
1652864900000|2022-05-18 09:08:20|1045.74|1027.94|1045.76|1027.96|1045.85|1028.05|1045.51|1027.71|16
1652864910000|2022-05-18 09:08:30|1045.77|1027.97|1045.65|1027.85|1045.83|1028.03|1045.51|1027.71|14
1652864920000|2022-05-18 09:08:40|1045.66|1027.86|1045.52|1027.72|1045.66|1027.86|1045.15|1027.35|16
1652864930000|2022-05-18 09:08:50|1045.59|1027.79|1045.59|1027.79|1045.59|1027.79|1045.57|1027.77|9
1652864940000|2022-05-18 09:09:00|1045.71|1027.91|1045.15|1027.35|1045.71|1027.91|1045.15|1027.35|6
1652864950000|2022-05-18 09:09:10|1045.41|1027.61|1045.74|1027.94|1045.76|1027.96|1045.41|1027.61|16
1652864960000|2022-05-18 09:09:20|1045.68|1027.88|1045.5|1027.7|1045.76|1027.96|1045.49|1027.69|16
1652864970000|2022-05-18 09:09:30|1045.49|1027.69|1045.49|1027.69|1045.5|1027.7|1045.49|1027.69|7
1652864980000|2022-05-18 09:09:40|1045.5|1027.7|1045.65|1027.85|1045.9|1028.1|1045.5|1027.7|12
1652864990000|2022-05-18 09:09:50|1045.67|1027.87|1045.81|1028.01|1045.88|1028.08|1045.67|1027.87|9
1652865000000|2022-05-18 09:10:00|1045.96|1028.16|1046.55|1028.75|1046.55|1028.75|1045.74|1027.94|14
1652865010000|2022-05-18 09:10:10|1046.52|1028.72|1047.49|1029.69|1047.49|1029.69|1046.52|1028.72|28
1652865020000|2022-05-18 09:10:20|1047.44|1029.64|1048.3|1030.5|1048.55|1030.75|1047.44|1029.64|27
1652865030000|2022-05-18 09:10:30|1048.35|1030.55|1048.9|1031.1|1048.9|1031.1|1048.35|1030.55|28
1652865040000|2022-05-18 09:10:40|1048.61|1030.81|1048.64|1030.84|1048.72|1030.92|1048.51|1030.71|11
1652865050000|2022-05-18 09:10:50|1048.68|1030.88|1048.68|1030.88|1048.74|1030.94|1048.66|1030.86|8
1652865060000|2022-05-18 09:11:00|1048.67|1030.87|1046.6|1028.8|1048.67|1030.87|1046.6|1028.8|26
1652865070000|2022-05-18 09:11:10|1046.63|1028.83|1047.25|1029.45|1047.25|1029.45|1046.53|1028.73|21
1652865080000|2022-05-18 09:11:20|1047.33|1029.53|1047.37|1029.57|1047.74|1029.94|1047.33|1029.53|22
1652865090000|2022-05-18 09:11:30|1047.35|1029.55|1046.9|1029.1|1047.46|1029.66|1046.88|1029.08|16
1652865100000|2022-05-18 09:11:40|1046.95|1029.15|1047.27|1029.47|1047.45|1029.65|1046.95|1029.15|20
1652865110000|2022-05-18 09:11:50|1047.3|1029.5|1047.93|1030.13|1047.93|1030.13|1047.25|1029.45|24
1652865120000|2022-05-18 09:12:00|1048.05|1030.25|1047.72|1029.92|1048.2|1030.4|1047.72|1029.92|16
1652865130000|2022-05-18 09:12:10|1047.69|1029.89|1047.64|1029.84|1047.69|1029.89|1047.55|1029.75|18
1652865140000|2022-05-18 09:12:20|1047.67|1029.87|1048.2|1030.4|1048.22|1030.42|1047.54|1029.74|24
1652865150000|2022-05-18 09:12:30|1048.22|1030.42|1047.25|1029.45|1048.22|1030.42|1047.22|1029.42|18
1652865160000|2022-05-18 09:12:40|1047.24|1029.44|1046.61|1028.81|1047.24|1029.44|1046.59|1028.79|17
1652865170000|2022-05-18 09:12:50|1046.64|1028.84|1046.26|1028.46|1046.64|1028.84|1046.23|1028.43|18
1652865180000|2022-05-18 09:13:00|1046.28|1028.48|1046.78|1028.98|1046.78|1028.98|1046.28|1028.48|7
1652865190000|2022-05-18 09:13:10|1047.24|1029.44|1046.81|1029.01|1047.54|1029.74|1046.81|1029.01|21
1652865200000|2022-05-18 09:13:20|1046.63|1028.83|1047.32|1029.52|1047.32|1029.52|1046.63|1028.83|18
1652865210000|2022-05-18 09:13:30|1047.31|1029.51|1047.23|1029.43|1047.31|1029.51|1047.23|1029.43|4
1652865220000|2022-05-18 09:13:40|1047.22|1029.42|1047.19|1029.39|1047.22|1029.42|1047.17|1029.37|5
1652865230000|2022-05-18 09:13:50|1047.17|1029.37|1046.95|1029.15|1047.18|1029.38|1046.95|1029.15|7
1652865240000|2022-05-18 09:14:00|1046.91|1029.11|1047.22|1029.42|1047.24|1029.44|1046.91|1029.11|6
1652865250000|2022-05-18 09:14:10|1047.2|1029.4|1047.35|1029.55|1047.35|1029.55|1047.17|1029.37|10
1652865260000|2022-05-18 09:14:20|1047.34|1029.54|1047.28|1029.48|1047.34|1029.54|1047.26|1029.46|8
1652865270000|2022-05-18 09:14:30|1047.3|1029.5|1047.52|1029.72|1047.52|1029.72|1047.28|1029.48|9
1652865280000|2022-05-18 09:14:40|1047.54|1029.74|1047.56|1029.76|1047.73|1029.93|1047.33|1029.53|18
1652865290000|2022-05-18 09:14:50|1047.62|1029.82|1047.54|1029.74|1047.62|1029.82|1047.48|1029.68|11
1652865300000|2022-05-18 09:15:00|1047.55|1029.75|1047.22|1029.42|1047.55|1029.75|1047.22|1029.42|16
1652865310000|2022-05-18 09:15:10|1047.23|1029.43|1046.51|1028.71|1047.48|1029.68|1046.51|1028.71|14
1652865320000|2022-05-18 09:15:20|1046.34|1028.54|1046.5|1028.7|1046.51|1028.71|1046.22|1028.42|13
1652865330000|2022-05-18 09:15:30|1046.51|1028.71|1046.47|1028.67|1046.59|1028.79|1046.45|1028.65|7
1652865340000|2022-05-18 09:15:40|1046.5|1028.7|1046.61|1028.81|1046.63|1028.83|1046.5|1028.7|3
1652865350000|2022-05-18 09:15:50|1046.62|1028.82|1046.44|1028.64|1046.62|1028.82|1046.44|1028.64|5
1652865360000|2022-05-18 09:16:00|1046.47|1028.67|1046.62|1028.82|1046.81|1029.01|1046.47|1028.67|13
1652865370000|2022-05-18 09:16:10|1046.59|1028.79|1046.68|1028.88|1046.71|1028.91|1046.59|1028.79|13
1652865380000|2022-05-18 09:16:20|1046.67|1028.87|1046|1028.2|1046.67|1028.87|1046|1028.2|12
1652865390000|2022-05-18 09:16:30|1045.5|1027.7|1045.52|1027.72|1045.64|1027.84|1045.15|1027.35|8
1652865400000|2022-05-18 09:16:40|1045.51|1027.71|1045.15|1027.35|1045.51|1027.71|1045.15|1027.35|7
1652865410000|2022-05-18 09:16:50|1044.62|1026.82|1043.36|1025.56|1044.62|1026.82|1043.36|1025.56|16
1652865420000|2022-05-18 09:17:00|1043.34|1025.54|1042.36|1024.56|1043.34|1025.54|1042.36|1024.56|12
1652865430000|2022-05-18 09:17:10|1042.35|1024.55|1041.55|1023.75|1042.35|1024.55|1041.55|1023.75|8
1652865440000|2022-05-18 09:17:20|1041.52|1023.72|1041.32|1023.52|1041.52|1023.72|1041.32|1023.52|10
1652865450000|2022-05-18 09:17:30|1041.25|1023.45|1040.49|1022.69|1041.25|1023.45|1040.49|1022.69|9
1652865460000|2022-05-18 09:17:40|1040.42|1022.62|1041.05|1023.25|1041.14|1023.34|1039.6|1021.8|24
1652865470000|2022-05-18 09:17:50|1041.16|1023.36|1040.36|1022.56|1041.16|1023.36|1040.36|1022.56|24
1652865480000|2022-05-18 09:18:00|1040.32|1022.52|1040.27|1022.47|1040.32|1022.52|1039.63|1021.83|13
1652865490000|2022-05-18 09:18:10|1040.35|1022.55|1039.55|1021.75|1040.61|1022.81|1039.55|1021.75|17
1652865500000|2022-05-18 09:18:20|1039.54|1021.74|1039.44|1021.64|1039.73|1021.93|1039.43|1021.63|19
1652865510000|2022-05-18 09:18:30|1039.43|1021.63|1037.9|1020.1|1039.43|1021.63|1037.9|1020.1|17
1652865520000|2022-05-18 09:18:40|1037.4|1019.6|1036.27|1018.47|1037.9|1020.1|1035.9|1018.1|13
1652865530000|2022-05-18 09:18:50|1036.23|1018.43|1036.56|1018.76|1036.56|1018.76|1035.9|1018.1|11
1652865540000|2022-05-18 09:19:00|1036.57|1018.77|1037.76|1019.96|1037.76|1019.96|1036.57|1018.77|20
1652865550000|2022-05-18 09:19:10|1038.04|1020.24|1036.56|1018.76|1038.27|1020.47|1036.56|1018.76|19
1652865560000|2022-05-18 09:19:20|1036.5|1018.7|1036.26|1018.46|1036.5|1018.7|1036.06|1018.26|8
1652865570000|2022-05-18 09:19:30|1036.28|1018.48|1037.81|1020.01|1038.43|1020.63|1036.28|1018.48|26
1652865580000|2022-05-18 09:19:40|1037.84|1020.04|1037.79|1019.99|1037.87|1020.07|1037.55|1019.75|15
1652865590000|2022-05-18 09:19:50|1037.81|1020.01|1037.84|1020.04|1038.48|1020.68|1037.59|1019.79|17
1652865600000|2022-05-18 09:20:00|1037.82|1020.02|1038.22|1020.42|1038.56|1020.76|1037.68|1019.88|17
1652865610000|2022-05-18 09:20:10|1038.33|1020.53|1037.64|1019.84|1038.33|1020.53|1037.19|1019.39|16
1652865620000|2022-05-18 09:20:20|1037.65|1019.85|1037.84|1020.04|1037.95|1020.15|1037.63|1019.83|10
1652865630000|2022-05-18 09:20:30|1037.89|1020.09|1037.81|1020.01|1037.93|1020.13|1037.73|1019.93|18
1652865640000|2022-05-18 09:20:40|1037.82|1020.02|1037.73|1019.93|1037.87|1020.07|1037.72|1019.92|12
1652865650000|2022-05-18 09:20:50|1037.77|1019.97|1038.69|1020.89|1038.69|1020.89|1037.77|1019.97|12
1652865660000|2022-05-18 09:21:00|1038.75|1020.95|1039.55|1021.75|1039.55|1021.75|1038.75|1020.95|17
1652865670000|2022-05-18 09:21:10|1039.47|1021.67|1038.58|1020.78|1039.47|1021.67|1038.46|1020.66|17
1652865680000|2022-05-18 09:21:20|1038.67|1020.87|1039.43|1021.63|1039.56|1021.76|1038.67|1020.87|12
1652865690000|2022-05-18 09:21:30|1039.31|1021.51|1038.19|1020.39|1039.31|1021.51|1038.19|1020.39|15
1652865700000|2022-05-18 09:21:40|1038.1|1020.3|1037.76|1019.96|1038.19|1020.39|1037.76|1019.96|6
1652865710000|2022-05-18 09:21:50|1037.64|1019.84|1037.23|1019.43|1037.77|1019.97|1037.23|1019.43|6
1652865720000|2022-05-18 09:22:00|1037.57|1019.77|1038.7|1020.9|1038.7|1020.9|1037.23|1019.43|16
1652865730000|2022-05-18 09:22:10|1038.67|1020.87|1039.38|1021.58|1039.4|1021.6|1038.49|1020.69|12
1652865740000|2022-05-18 09:22:20|1039.43|1021.63|1039.67|1021.87|1040.63|1022.83|1039.43|1021.63|25
1652865750000|2022-05-18 09:22:30|1039.66|1021.86|1038.72|1020.92|1039.66|1021.86|1038.72|1020.92|8
1652865760000|2022-05-18 09:22:40|1038.77|1020.97|1038.25|1020.45|1038.81|1021.01|1038.25|1020.45|14
1652865770000|2022-05-18 09:22:50|1038.15|1020.35|1037.6|1019.8|1038.15|1020.35|1037.6|1019.8|6
1652865780000|2022-05-18 09:23:00|1037.71|1019.91|1037.57|1019.77|1038.34|1020.54|1037.57|1019.77|13
1652865790000|2022-05-18 09:23:10|1037.63|1019.83|1037.69|1019.89|1037.69|1019.89|1037.63|1019.83|2
1652865800000|2022-05-18 09:23:20|1037.63|1019.83|1036.77|1018.97|1037.69|1019.89|1036.77|1018.97|14
1652865810000|2022-05-18 09:23:30|1036.84|1019.04|1037.61|1019.81|1037.61|1019.81|1036.84|1019.04|16
1652865820000|2022-05-18 09:23:40|1037.62|1019.82|1038.24|1020.44|1038.41|1020.61|1037.62|1019.82|18
1652865830000|2022-05-18 09:23:50|1038.31|1020.51|1037.74|1019.94|1038.56|1020.76|1037.74|1019.94|23
1652865840000|2022-05-18 09:24:00|1037.82|1020.02|1038.42|1020.62|1038.53|1020.73|1037.82|1020.02|17
1652865850000|2022-05-18 09:24:10|1038.31|1020.51|1037.58|1019.78|1038.31|1020.51|1037.58|1019.78|24
1652865860000|2022-05-18 09:24:20|1037.55|1019.75|1037.42|1019.62|1037.61|1019.81|1037.42|1019.62|12
1652865870000|2022-05-18 09:24:30|1037.39|1019.59|1037.5|1019.7|1037.7|1019.9|1037.39|1019.59|12
1652865880000|2022-05-18 09:24:40|1037.39|1019.59|1037.69|1019.89|1037.69|1019.89|1037.39|1019.59|7
1652865890000|2022-05-18 09:24:50|1037.71|1019.91|1038.48|1020.68|1038.49|1020.69|1037.64|1019.84|12
1652865900000|2022-05-18 09:25:00|1038.34|1020.54|1038.49|1020.69|1038.49|1020.69|1038.34|1020.54|10
1652865910000|2022-05-18 09:25:10|1038.48|1020.68|1038.7|1020.9|1039.04|1021.24|1038.45|1020.65|19
1652865920000|2022-05-18 09:25:20|1038.54|1020.74|1038.8|1021|1038.8|1021|1038.53|1020.73|10
1652865930000|2022-05-18 09:25:30|1039.43|1021.63|1040.32|1022.52|1040.42|1022.62|1039.43|1021.63|19
1652865940000|2022-05-18 09:25:40|1040.33|1022.53|1040.24|1022.44|1040.47|1022.67|1040.22|1022.42|13
1652865950000|2022-05-18 09:25:50|1040.25|1022.45|1040.46|1022.66|1040.5|1022.7|1040.25|1022.45|8
1652865960000|2022-05-18 09:26:00|1040.32|1022.52|1041.51|1023.71|1041.51|1023.71|1040.32|1022.52|14
1652865970000|2022-05-18 09:26:10|1041.53|1023.73|1041.79|1023.99|1041.91|1024.11|1041.41|1023.61|25
1652865980000|2022-05-18 09:26:20|1041.7|1023.9|1042.27|1024.47|1042.37|1024.57|1041.7|1023.9|18
1652865990000|2022-05-18 09:26:30|1042.23|1024.43|1040.63|1022.83|1042.34|1024.54|1040.63|1022.83|26
1652866000000|2022-05-18 09:26:40|1040.61|1022.81|1040.28|1022.48|1040.85|1023.05|1040.28|1022.48|16
1652866010000|2022-05-18 09:26:50|1040.31|1022.51|1039.41|1021.61|1040.31|1022.51|1039.3|1021.5|19
1652866020000|2022-05-18 09:27:00|1039.4|1021.6|1039.41|1021.61|1039.41|1021.61|1039.04|1021.24|13
1652866030000|2022-05-18 09:27:10|1039.43|1021.63|1041.07|1023.27|1041.07|1023.27|1039.43|1021.63|17
1652866040000|2022-05-18 09:27:20|1041.13|1023.33|1040.69|1022.89|1041.25|1023.45|1040.68|1022.88|18
1652866050000|2022-05-18 09:27:30|1040.7|1022.9|1041.21|1023.41|1041.21|1023.41|1040.65|1022.85|22
1652866060000|2022-05-18 09:27:40|1041.22|1023.42|1042.45|1024.65|1042.57|1024.77|1041.22|1023.42|21
1652866070000|2022-05-18 09:27:50|1042.44|1024.64|1042.42|1024.62|1042.89|1025.09|1042.38|1024.58|20
1652866080000|2022-05-18 09:28:00|1042.26|1024.46|1041.59|1023.79|1042.72|1024.92|1041.59|1023.79|23
1652866090000|2022-05-18 09:28:10|1041.56|1023.76|1041.37|1023.57|1041.56|1023.76|1041.18|1023.38|21
1652866100000|2022-05-18 09:28:20|1041.26|1023.46|1041.55|1023.75|1041.55|1023.75|1041.26|1023.46|10
1652866110000|2022-05-18 09:28:30|1041.36|1023.56|1040.7|1022.9|1041.36|1023.56|1040.58|1022.78|13
1652866120000|2022-05-18 09:28:40|1040.71|1022.91|1041.35|1023.55|1041.5|1023.7|1040.71|1022.91|14
1652866130000|2022-05-18 09:28:50|1041.27|1023.47|1041.04|1023.24|1041.33|1023.53|1040.96|1023.16|14
1652866140000|2022-05-18 09:29:00|1041.05|1023.25|1040.36|1022.56|1041.05|1023.25|1040.29|1022.49|13
1652866150000|2022-05-18 09:29:10|1040.38|1022.58|1039.51|1021.71|1040.39|1022.59|1039.34|1021.54|15
1652866160000|2022-05-18 09:29:20|1039.52|1021.72|1039.65|1021.85|1039.67|1021.87|1039.52|1021.72|9
1652866170000|2022-05-18 09:29:30|1039.67|1021.87|1040.37|1022.57|1040.43|1022.63|1039.67|1021.87|17
1652866180000|2022-05-18 09:29:40|1040.77|1022.97|1040.67|1022.87|1041.19|1023.39|1040.65|1022.85|15
1652866190000|2022-05-18 09:29:50|1040.68|1022.88|1040.74|1022.94|1041.13|1023.33|1040.61|1022.81|21
1652866200000|2022-05-18 09:30:00|1040.55|1022.75|1039.58|1021.78|1040.63|1022.83|1039.47|1021.67|24
1652866210000|2022-05-18 09:30:10|1039.57|1021.77|1039.15|1021.35|1039.58|1021.78|1039.14|1021.34|23
1652866220000|2022-05-18 09:30:20|1039.16|1021.36|1038.9|1021.1|1039.16|1021.36|1038.9|1021.1|8
1652866230000|2022-05-18 09:30:30|1037.62|1019.82|1037.52|1019.72|1037.62|1019.82|1037.24|1019.44|14
1652866240000|2022-05-18 09:30:40|1037.67|1019.87|1037.48|1019.68|1037.69|1019.89|1037.35|1019.55|16
1652866250000|2022-05-18 09:30:50|1037.49|1019.69|1038.86|1021.06|1039.06|1021.26|1037.49|1019.69|27
1652866260000|2022-05-18 09:31:00|1038.83|1021.03|1038.16|1020.36|1038.83|1021.03|1037.79|1019.99|21
1652866270000|2022-05-18 09:31:10|1037.9|1020.1|1037.84|1020.04|1038.05|1020.25|1037.79|1019.99|10
1652866280000|2022-05-18 09:31:20|1037.88|1020.08|1039.08|1021.28|1039.08|1021.28|1037.85|1020.05|27
1652866290000|2022-05-18 09:31:30|1039.04|1021.24|1039.29|1021.49|1039.45|1021.65|1038.65|1020.85|19
1652866300000|2022-05-18 09:31:40|1039.28|1021.48|1039.22|1021.42|1039.28|1021.48|1039|1021.2|6
1652866310000|2022-05-18 09:31:50|1039.24|1021.44|1039.61|1021.81|1039.61|1021.81|1039.24|1021.44|14
1652866320000|2022-05-18 09:32:00|1039.69|1021.89|1040.33|1022.53|1040.34|1022.54|1039.67|1021.87|18
1652866330000|2022-05-18 09:32:10|1040.36|1022.56|1042.08|1024.28|1042.11|1024.31|1040.36|1022.56|33
1652866340000|2022-05-18 09:32:20|1042.09|1024.29|1041.17|1023.37|1042.34|1024.54|1041.17|1023.37|25
1652866350000|2022-05-18 09:32:30|1041.16|1023.36|1041.57|1023.77|1041.57|1023.77|1041.14|1023.34|13
1652866360000|2022-05-18 09:32:40|1041.58|1023.78|1041.92|1024.12|1042.32|1024.52|1041.44|1023.64|22
1652866370000|2022-05-18 09:32:50|1041.93|1024.13|1041.72|1023.92|1041.93|1024.13|1041.72|1023.92|19
1652866380000|2022-05-18 09:33:00|1041.75|1023.95|1042.3|1024.5|1042.46|1024.66|1041.75|1023.95|18
1652866390000|2022-05-18 09:33:10|1042.1|1024.3|1042.04|1024.24|1042.35|1024.55|1041.68|1023.88|27
1652866400000|2022-05-18 09:33:20|1042.09|1024.29|1042.35|1024.55|1042.49|1024.69|1042.09|1024.29|17
1652866410000|2022-05-18 09:33:30|1042.36|1024.56|1042.48|1024.68|1042.48|1024.68|1042.25|1024.45|12
1652866420000|2022-05-18 09:33:40|1042.49|1024.69|1043.03|1025.23|1043.14|1025.34|1042.48|1024.68|18
1652866430000|2022-05-18 09:33:50|1043.02|1025.22|1043.2|1025.4|1043.2|1025.4|1042.92|1025.12|13
1652866440000|2022-05-18 09:34:00|1042.97|1025.17|1042.66|1024.86|1043.12|1025.32|1042.35|1024.55|25
1652866450000|2022-05-18 09:34:10|1042.67|1024.87|1042.55|1024.75|1043.14|1025.34|1042.55|1024.75|19
1652866460000|2022-05-18 09:34:20|1042.54|1024.74|1042.4|1024.6|1042.56|1024.76|1042.29|1024.49|13
1652866470000|2022-05-18 09:34:30|1042.41|1024.61|1042.62|1024.82|1042.62|1024.82|1042.41|1024.61|14
1652866480000|2022-05-18 09:34:40|1042.63|1024.83|1042.73|1024.93|1042.73|1024.93|1042.55|1024.75|7
1652866490000|2022-05-18 09:34:50|1042.43|1024.63|1042.63|1024.83|1042.63|1024.83|1042.43|1024.63|8
1652866500000|2022-05-18 09:35:00|1042.64|1024.84|1042.63|1024.83|1042.73|1024.93|1042.49|1024.69|12
1652866510000|2022-05-18 09:35:10|1042.65|1024.85|1042.82|1025.02|1042.82|1025.02|1042.65|1024.85|8
1652866520000|2022-05-18 09:35:20|1042.73|1024.93|1042.82|1025.02|1042.82|1025.02|1042.73|1024.93|2
1652866530000|2022-05-18 09:35:30|1042.73|1024.93|1042.48|1024.68|1042.73|1024.93|1042.39|1024.59|10
1652866540000|2022-05-18 09:35:40|1042.5|1024.7|1042.5|1024.7|1042.54|1024.74|1042.39|1024.59|14
1652866550000|2022-05-18 09:35:50|1042.51|1024.71|1042.42|1024.62|1042.55|1024.75|1042.34|1024.54|16
1652866560000|2022-05-18 09:36:00|1042.28|1024.48|1042.37|1024.57|1042.37|1024.57|1041.49|1023.69|23
1652866570000|2022-05-18 09:36:10|1042.39|1024.59|1042.2|1024.4|1042.39|1024.59|1042.05|1024.25|14
1652866580000|2022-05-18 09:36:20|1042.05|1024.25|1042.05|1024.25|1042.2|1024.4|1042.05|1024.25|3
1652866590000|2022-05-18 09:36:30|1042.2|1024.4|1042.47|1024.67|1042.47|1024.67|1042.2|1024.4|8
1652866600000|2022-05-18 09:36:40|1042.54|1024.74|1042.61|1024.81|1042.66|1024.86|1042.53|1024.73|14
1652866610000|2022-05-18 09:36:50|1042.46|1024.66|1042.59|1024.79|1042.67|1024.87|1042.46|1024.66|11
1652866620000|2022-05-18 09:37:00|1042.55|1024.75|1042.39|1024.59|1042.56|1024.76|1042.37|1024.57|10
1652866630000|2022-05-18 09:37:10|1042.36|1024.56|1040.98|1023.18|1042.36|1024.56|1040.98|1023.18|14
1652866640000|2022-05-18 09:37:20|1041.14|1023.34|1041.64|1023.84|1041.76|1023.96|1041.14|1023.34|24
1652866650000|2022-05-18 09:37:30|1041.68|1023.88|1042.4|1024.6|1042.4|1024.6|1041.58|1023.78|14
1652866660000|2022-05-18 09:37:40|1042.39|1024.59|1042.45|1024.65|1042.55|1024.75|1042.35|1024.55|15
1652866670000|2022-05-18 09:37:50|1042.46|1024.66|1042.12|1024.32|1042.47|1024.67|1042.01|1024.21|13
1652866680000|2022-05-18 09:38:00|1042.2|1024.4|1042.27|1024.47|1042.28|1024.48|1042.2|1024.4|9
1652866690000|2022-05-18 09:38:10|1042.2|1024.4|1041.58|1023.78|1042.22|1024.42|1041.38|1023.58|23
1652866700000|2022-05-18 09:38:20|1041.82|1024.02|1043.07|1025.27|1043.13|1025.33|1041.82|1024.02|15
1652866710000|2022-05-18 09:38:30|1043.13|1025.33|1043.15|1025.35|1043.15|1025.35|1042.52|1024.72|21
1652866720000|2022-05-18 09:38:40|1043.18|1025.38|1043.33|1025.53|1043.36|1025.56|1043.04|1025.24|16
1652866730000|2022-05-18 09:38:50|1043.74|1025.94|1043.13|1025.33|1044.43|1026.63|1043.1|1025.3|28
1652866740000|2022-05-18 09:39:00|1042.89|1025.09|1042.53|1024.73|1042.92|1025.12|1042.43|1024.63|21
1652866750000|2022-05-18 09:39:10|1042.56|1024.76|1043.14|1025.34|1043.26|1025.46|1042.56|1024.76|18
1652866760000|2022-05-18 09:39:20|1043.05|1025.25|1043.14|1025.34|1043.14|1025.34|1042.9|1025.1|14
1652866770000|2022-05-18 09:39:30|1043.15|1025.35|1043.15|1025.35|1043.15|1025.35|1043.03|1025.23|8
1652866780000|2022-05-18 09:39:40|1043.03|1025.23|1042.24|1024.44|1043.15|1025.35|1042.24|1024.44|19
1652866790000|2022-05-18 09:39:50|1042.29|1024.49|1041.41|1023.61|1042.47|1024.67|1041.41|1023.61|24
1652866800000|2022-05-18 09:40:00|1041.42|1023.62|1040.26|1022.46|1041.77|1023.97|1040.26|1022.46|25
1652866810000|2022-05-18 09:40:10|1040.25|1022.45|1039.86|1022.06|1040.25|1022.45|1039.74|1021.94|18
1652866820000|2022-05-18 09:40:20|1039.83|1022.03|1039.74|1021.94|1039.83|1022.03|1039.74|1021.94|11
1652866830000|2022-05-18 09:40:30|1039.8|1022|1041.44|1023.64|1041.44|1023.64|1039.8|1022|21
1652866840000|2022-05-18 09:40:40|1041.45|1023.65|1040.8|1023|1041.45|1023.65|1040.71|1022.91|23
1652866850000|2022-05-18 09:40:50|1040.66|1022.86|1040.37|1022.57|1040.79|1022.99|1040.37|1022.57|14
1652866860000|2022-05-18 09:41:00|1040.31|1022.51|1039.96|1022.16|1040.31|1022.51|1039.45|1021.65|24
1652866870000|2022-05-18 09:41:10|1039.87|1022.07|1040.28|1022.48|1040.32|1022.52|1039.8|1022|14
1652866880000|2022-05-18 09:41:20|1040.27|1022.47|1040.58|1022.78|1040.59|1022.79|1040.24|1022.44|14
1652866890000|2022-05-18 09:41:30|1040.47|1022.67|1041.47|1023.67|1041.48|1023.68|1040.47|1022.67|23
1652866900000|2022-05-18 09:41:40|1041.48|1023.68|1041.44|1023.64|1041.67|1023.87|1041.44|1023.64|17
1652866910000|2022-05-18 09:41:50|1041.46|1023.66|1041.57|1023.77|1041.63|1023.83|1041.42|1023.62|12
1652866920000|2022-05-18 09:42:00|1041.58|1023.78|1042.21|1024.41|1042.26|1024.46|1041.58|1023.78|21
1652866930000|2022-05-18 09:42:10|1042.17|1024.37|1042|1024.2|1042.4|1024.6|1042|1024.2|17
1652866940000|2022-05-18 09:42:20|1041.98|1024.18|1042.04|1024.24|1042.05|1024.25|1041.85|1024.05|15
1652866950000|2022-05-18 09:42:30|1042.07|1024.27|1042.52|1024.72|1042.52|1024.72|1041.92|1024.12|19
1652866960000|2022-05-18 09:42:40|1042.66|1024.86|1043.15|1025.35|1043.15|1025.35|1042.39|1024.59|22
1652866970000|2022-05-18 09:42:50|1043.03|1025.23|1042.67|1024.87|1043.03|1025.23|1042.43|1024.63|13
1652866980000|2022-05-18 09:43:00|1042.72|1024.92|1042.56|1024.76|1043.07|1025.27|1042.46|1024.66|19
1652866990000|2022-05-18 09:43:10|1042.63|1024.83|1043.15|1025.35|1043.15|1025.35|1042.63|1024.83|10
1652867000000|2022-05-18 09:43:20|1043.11|1025.31|1042.56|1024.76|1043.15|1025.35|1042.45|1024.65|12
1652867010000|2022-05-18 09:43:30|1042.57|1024.77|1043.3|1025.5|1043.41|1025.61|1042.57|1024.77|17
1652867020000|2022-05-18 09:43:40|1043.32|1025.52|1043.46|1025.66|1043.46|1025.66|1042.84|1025.04|19
1652867030000|2022-05-18 09:43:50|1043.49|1025.69|1044.87|1027.07|1044.87|1027.07|1043.49|1025.69|22
1652867040000|2022-05-18 09:44:00|1044.62|1026.82|1044.36|1026.56|1044.66|1026.86|1044.22|1026.42|17
1652867050000|2022-05-18 09:44:10|1044.32|1026.52|1044.59|1026.79|1044.59|1026.79|1044.15|1026.35|14
1652867060000|2022-05-18 09:44:20|1044.61|1026.81|1045.84|1028.04|1045.84|1028.04|1044.61|1026.81|19
1652867070000|2022-05-18 09:44:30|1045.77|1027.97|1045.54|1027.74|1045.77|1027.97|1045.44|1027.64|8
1652867080000|2022-05-18 09:44:40|1045.57|1027.77|1045.63|1027.83|1045.73|1027.93|1045.45|1027.65|19
1652867090000|2022-05-18 09:44:50|1045.66|1027.86|1045.6|1027.8|1045.66|1027.86|1045.39|1027.59|17
1652867100000|2022-05-18 09:45:00|1045.81|1028.01|1046.42|1028.62|1046.42|1028.62|1045.81|1028.01|11
1652867110000|2022-05-18 09:45:10|1046.23|1028.43|1046.25|1028.45|1046.27|1028.47|1046.2|1028.4|12
1652867120000|2022-05-18 09:45:20|1046.19|1028.39|1046.1|1028.3|1046.23|1028.43|1046.07|1028.27|8
1652867130000|2022-05-18 09:45:30|1046.11|1028.31|1045.95|1028.15|1046.11|1028.31|1045.49|1027.69|14
1652867140000|2022-05-18 09:45:40|1045.92|1028.12|1044.45|1026.65|1045.92|1028.12|1044.45|1026.65|19
1652867150000|2022-05-18 09:45:50|1044.43|1026.63|1044.32|1026.52|1044.55|1026.75|1044.3|1026.5|12
1652867160000|2022-05-18 09:46:00|1044.31|1026.51|1045.37|1027.57|1045.37|1027.57|1044.31|1026.51|21
1652867170000|2022-05-18 09:46:10|1045.87|1028.07|1046.42|1028.62|1046.42|1028.62|1045.87|1028.07|19
1652867180000|2022-05-18 09:46:20|1046.22|1028.42|1046.9|1029.1|1046.9|1029.1|1046.22|1028.42|13
1652867190000|2022-05-18 09:46:30|1047.4|1029.6|1047.77|1029.97|1047.77|1029.97|1047.4|1029.6|2
1652867200000|2022-05-18 09:46:40|1047.63|1029.83|1047.63|1029.83|1047.77|1029.97|1047.53|1029.73|17
1652867210000|2022-05-18 09:46:50|1047.77|1029.97|1048.61|1030.81|1048.7|1030.9|1047.63|1029.83|17
1652867220000|2022-05-18 09:47:00|1048.67|1030.87|1048.46|1030.66|1048.9|1031.1|1048.32|1030.52|20
1652867230000|2022-05-18 09:47:10|1048.5|1030.7|1050.36|1032.56|1050.43|1032.63|1048.28|1030.48|26
1652867240000|2022-05-18 09:47:20|1050.18|1032.38|1050.26|1032.46|1050.4|1032.6|1049.51|1031.71|19
1652867250000|2022-05-18 09:47:30|1050.28|1032.48|1050.87|1033.07|1050.92|1033.12|1050.28|1032.48|14
1652867260000|2022-05-18 09:47:40|1050.89|1033.09|1050.65|1032.85|1050.92|1033.12|1050.65|1032.85|7
1652867270000|2022-05-18 09:47:50|1050.64|1032.84|1050.52|1032.72|1050.65|1032.85|1050.13|1032.33|20
1652867280000|2022-05-18 09:48:00|1050.53|1032.73|1049.7|1031.9|1050.53|1032.73|1049.27|1031.47|23
1652867290000|2022-05-18 09:48:10|1049.65|1031.85|1050.17|1032.37|1050.2|1032.4|1049.46|1031.66|16
1652867300000|2022-05-18 09:48:20|1050.12|1032.32|1050.29|1032.49|1050.29|1032.49|1050.11|1032.31|12
1652867310000|2022-05-18 09:48:30|1050.24|1032.44|1050.07|1032.27|1050.24|1032.44|1049.8|1032|19
1652867320000|2022-05-18 09:48:40|1050.08|1032.28|1050.58|1032.78|1050.7|1032.9|1050.08|1032.28|23
1652867330000|2022-05-18 09:48:50|1050.53|1032.73|1049.59|1031.79|1050.53|1032.73|1049.57|1031.77|19
1652867340000|2022-05-18 09:49:00|1049.56|1031.76|1050.01|1032.21|1050.01|1032.21|1049.28|1031.48|21
1652867350000|2022-05-18 09:49:10|1050.12|1032.32|1050.21|1032.41|1050.25|1032.45|1049.69|1031.89|20
1652867360000|2022-05-18 09:49:20|1050.23|1032.43|1049.5|1031.7|1050.23|1032.43|1049.49|1031.69|21
1652867370000|2022-05-18 09:49:30|1049.52|1031.72|1048.66|1030.86|1049.67|1031.87|1048.66|1030.86|29
1652867380000|2022-05-18 09:49:40|1048.61|1030.81|1049.17|1031.37|1049.4|1031.6|1048.61|1030.81|16
1652867390000|2022-05-18 09:49:50|1049.2|1031.4|1049.38|1031.58|1049.48|1031.68|1048.65|1030.85|28
1652867400000|2022-05-18 09:50:00|1049.42|1031.62|1049.39|1031.59|1049.45|1031.65|1049.12|1031.32|20
1652867410000|2022-05-18 09:50:10|1049.43|1031.63|1049.02|1031.22|1049.47|1031.67|1048.68|1030.88|15
1652867420000|2022-05-18 09:50:20|1048.99|1031.19|1049.03|1031.23|1049.05|1031.25|1048.8|1031|14
1652867430000|2022-05-18 09:50:30|1049.02|1031.22|1049.29|1031.49|1049.29|1031.49|1048.9|1031.1|16
1652867440000|2022-05-18 09:50:40|1049.37|1031.57|1049.26|1031.46|1049.39|1031.59|1049.17|1031.37|10
1652867450000|2022-05-18 09:50:50|1049.18|1031.38|1049.21|1031.41|1049.28|1031.48|1049.16|1031.36|14
1652867460000|2022-05-18 09:51:00|1049.23|1031.43|1050.08|1032.28|1050.21|1032.41|1049.17|1031.37|23
1652867470000|2022-05-18 09:51:10|1050.07|1032.27|1049.72|1031.92|1050.12|1032.32|1049.34|1031.54|17
1652867480000|2022-05-18 09:51:20|1049.74|1031.94|1049.96|1032.16|1050.25|1032.45|1049.69|1031.89|23
1652867490000|2022-05-18 09:51:30|1049.84|1032.04|1049.91|1032.11|1050.19|1032.39|1049.82|1032.02|12
1652867510000|2022-05-18 09:51:50|1049.77|1031.97|1049.68|1031.88|1049.77|1031.97|1049.68|1031.88|2
1652867520000|2022-05-18 09:52:00|1049.67|1031.87|1050.03|1032.23|1050.1|1032.3|1049.64|1031.84|14
1652867530000|2022-05-18 09:52:10|1049.96|1032.16|1049.87|1032.07|1050.37|1032.57|1049.76|1031.96|23
1652867540000|2022-05-18 09:52:20|1049.83|1032.03|1049.73|1031.93|1050.03|1032.23|1049.72|1031.92|16
1652867550000|2022-05-18 09:52:30|1049.67|1031.87|1049.74|1031.94|1049.92|1032.12|1049.67|1031.87|12
1652867560000|2022-05-18 09:52:40|1049.73|1031.93|1049.72|1031.92|1049.78|1031.98|1049.64|1031.84|11
1652867570000|2022-05-18 09:52:50|1049.73|1031.93|1049.72|1031.92|1049.73|1031.93|1049.64|1031.84|4
1652867580000|2022-05-18 09:53:00|1049.69|1031.89|1049.75|1031.95|1049.75|1031.95|1049.66|1031.86|9
1652867590000|2022-05-18 09:53:10|1049.89|1032.09|1049.93|1032.13|1049.93|1032.13|1049.89|1032.09|5
1652867610000|2022-05-18 09:53:30|1049.92|1032.12|1049.93|1032.13|1049.93|1032.13|1049.92|1032.12|2
1652867630000|2022-05-18 09:53:50|1049.92|1032.12|1049.93|1032.13|1049.93|1032.13|1049.78|1031.98|16
1652867640000|2022-05-18 09:54:00|1050.42|1032.62|1050.92|1033.12|1050.92|1033.12|1050.42|1032.62|7
1652867650000|2022-05-18 09:54:10|1050.93|1033.13|1051.6|1033.8|1051.75|1033.95|1050.93|1033.13|7
1652867660000|2022-05-18 09:54:20|1051.52|1033.72|1051.6|1033.8|1051.75|1033.95|1051.52|1033.72|4
1652867670000|2022-05-18 09:54:30|1051.75|1033.95|1051.45|1033.65|1051.75|1033.95|1051.22|1033.42|7
1652867680000|2022-05-18 09:54:40|1051.52|1033.72|1051.04|1033.24|1051.6|1033.8|1051.03|1033.23|9
1652867690000|2022-05-18 09:54:50|1051.03|1033.23|1050.71|1032.91|1051.03|1033.23|1050.65|1032.85|21
1652867700000|2022-05-18 09:55:00|1050.43|1032.63|1051.23|1033.43|1051.52|1033.72|1050.14|1032.34|31
1652867710000|2022-05-18 09:55:10|1051.21|1033.41|1051.07|1033.27|1051.38|1033.58|1051.07|1033.27|10
1652867720000|2022-05-18 09:55:20|1051.06|1033.26|1051.6|1033.8|1051.6|1033.8|1051.06|1033.26|8
1652867730000|2022-05-18 09:55:30|1051.57|1033.77|1051.75|1033.95|1051.75|1033.95|1051.5|1033.7|6
1652867740000|2022-05-18 09:55:40|1051.6|1033.8|1051.6|1033.8|1051.6|1033.8|1051.5|1033.7|7
1652867750000|2022-05-18 09:55:50|1051.5|1033.7|1051.6|1033.8|1051.6|1033.8|1051.41|1033.61|11
1652867760000|2022-05-18 09:56:00|1051.52|1033.72|1051.6|1033.8|1051.6|1033.8|1051.52|1033.72|5
1652867770000|2022-05-18 09:56:10|1051.5|1033.7|1051.6|1033.8|1051.6|1033.8|1051.5|1033.7|3
1652867800000|2022-05-18 09:56:40|1051.5|1033.7|1051.5|1033.7|1051.6|1033.8|1051.5|1033.7|14
1652867810000|2022-05-18 09:56:50|1051.52|1033.72|1051.58|1033.78|1051.58|1033.78|1051.5|1033.7|7
1652867820000|2022-05-18 09:57:00|1051.5|1033.7|1051.41|1033.61|1051.53|1033.73|1051.41|1033.61|11
1652867830000|2022-05-18 09:57:10|1051.15|1033.35|1050.69|1032.89|1051.15|1033.35|1050.69|1032.89|5
1652867840000|2022-05-18 09:57:20|1050.64|1032.84|1050.63|1032.83|1050.64|1032.84|1050.63|1032.83|2
1652867850000|2022-05-18 09:57:30|1050.26|1032.46|1049.76|1031.96|1050.63|1032.83|1049.76|1031.96|11
1652867860000|2022-05-18 09:57:40|1049.87|1032.07|1050.12|1032.32|1050.29|1032.49|1049.87|1032.07|12
1652867870000|2022-05-18 09:57:50|1050.13|1032.33|1049.77|1031.97|1050.13|1032.33|1049.77|1031.97|13
1652867880000|2022-05-18 09:58:00|1049.73|1031.93|1050.02|1032.22|1050.08|1032.28|1049.73|1031.93|16
1652867890000|2022-05-18 09:58:10|1049.91|1032.11|1049.87|1032.07|1049.92|1032.12|1049.79|1031.99|21
1652867900000|2022-05-18 09:58:20|1049.79|1031.99|1050.63|1032.83|1050.63|1032.83|1049.79|1031.99|22
1652867910000|2022-05-18 09:58:30|1050.77|1032.97|1050.77|1032.97|1050.77|1032.97|1050.77|1032.97|1
1652867920000|2022-05-18 09:58:40|1050.63|1032.83|1050.35|1032.55|1050.63|1032.83|1050.24|1032.44|14
1652867930000|2022-05-18 09:58:50|1050.37|1032.57|1050.09|1032.29|1050.5|1032.7|1050.02|1032.22|22
1652867940000|2022-05-18 09:59:00|1049.89|1032.09|1050.48|1032.68|1050.48|1032.68|1049.89|1032.09|23
1652867950000|2022-05-18 09:59:10|1050.51|1032.71|1050.2|1032.4|1050.53|1032.73|1050.15|1032.35|18
1652867970000|2022-05-18 09:59:30|1050.55|1032.75|1052.07|1034.27|1052.49|1034.69|1050.55|1032.75|10
1652867980000|2022-05-18 09:59:40|1052.49|1034.69|1052.84|1035.04|1052.84|1035.04|1052.07|1034.27|4
1652868000000|2022-05-18 10:00:00|1052.77|1034.97|1052.38|1034.58|1052.77|1034.97|1052.23|1034.43|18
1652868010000|2022-05-18 10:00:10|1052.39|1034.59|1052.29|1034.49|1052.39|1034.59|1052.2|1034.4|16
1652868020000|2022-05-18 10:00:20|1052.18|1034.38|1052.77|1034.97|1052.77|1034.97|1052.13|1034.33|15
1652868030000|2022-05-18 10:00:30|1052.84|1035.04|1054.2|1036.4|1054.2|1036.4|1052.84|1035.04|8
1652868040000|2022-05-18 10:00:40|1054.21|1036.41|1055.21|1037.41|1055.38|1037.58|1054.21|1036.41|21
1652868050000|2022-05-18 10:00:50|1055.22|1037.42|1055.59|1037.79|1055.59|1037.79|1055.22|1037.42|19
1652868060000|2022-05-18 10:01:00|1055.56|1037.76|1054.67|1036.87|1055.56|1037.76|1054.67|1036.87|21
1652868070000|2022-05-18 10:01:10|1054.69|1036.89|1054.9|1037.1|1054.9|1037.1|1054.15|1036.35|23
1652868080000|2022-05-18 10:01:20|1054.71|1036.91|1054.32|1036.52|1054.72|1036.92|1054.24|1036.44|22
1652868090000|2022-05-18 10:01:30|1054.36|1036.56|1055.39|1037.59|1055.44|1037.64|1054.36|1036.56|18
1652868100000|2022-05-18 10:01:40|1055.41|1037.61|1055.26|1037.46|1055.45|1037.65|1055.19|1037.39|15
1652868110000|2022-05-18 10:01:50|1055.27|1037.47|1055.8|1038|1055.85|1038.05|1055.27|1037.47|20
1652868120000|2022-05-18 10:02:00|1055.63|1037.83|1055.32|1037.52|1055.85|1038.05|1055.32|1037.52|20
1652868130000|2022-05-18 10:02:10|1055.23|1037.43|1055.44|1037.64|1055.44|1037.64|1055.09|1037.29|18
1652868140000|2022-05-18 10:02:20|1055.46|1037.66|1055.29|1037.49|1055.5|1037.7|1055.21|1037.41|18
1652868150000|2022-05-18 10:02:30|1055.3|1037.5|1055.44|1037.64|1055.5|1037.7|1055.2|1037.4|16
1652868160000|2022-05-18 10:02:40|1055.48|1037.68|1055.7|1037.9|1055.7|1037.9|1055.48|1037.68|4
1652868170000|2022-05-18 10:02:50|1055.5|1037.7|1055.5|1037.7|1055.7|1037.9|1055.31|1037.51|10
1652868180000|2022-05-18 10:03:00|1055.47|1037.67|1055.26|1037.46|1055.5|1037.7|1055.18|1037.38|13
1652868190000|2022-05-18 10:03:10|1055.27|1037.47|1055.17|1037.37|1055.37|1037.57|1055.07|1037.27|14
1652868200000|2022-05-18 10:03:20|1055.18|1037.38|1054.61|1036.81|1055.18|1037.38|1054.21|1036.41|22
1652868210000|2022-05-18 10:03:30|1054.59|1036.79|1054.37|1036.57|1054.67|1036.87|1054.24|1036.44|24
1652868220000|2022-05-18 10:03:40|1054.35|1036.55|1054.47|1036.67|1055.12|1037.32|1054.28|1036.48|21
1652868230000|2022-05-18 10:03:50|1054.5|1036.7|1054.62|1036.82|1054.8|1037|1054.38|1036.58|19
1652868240000|2022-05-18 10:04:00|1054.63|1036.83|1053.72|1035.92|1054.69|1036.89|1053.72|1035.92|18
1652868250000|2022-05-18 10:04:10|1054|1036.2|1054.43|1036.63|1054.43|1036.63|1053.9|1036.1|19
1652868260000|2022-05-18 10:04:20|1054.38|1036.58|1054.64|1036.84|1054.77|1036.97|1054.38|1036.58|13
1652868270000|2022-05-18 10:04:30|1054.47|1036.67|1055.85|1038.05|1055.85|1038.05|1054.47|1036.67|8
1652868280000|2022-05-18 10:04:40|1055.8|1038|1055.44|1037.64|1055.8|1038|1055.16|1037.36|14
1652868290000|2022-05-18 10:04:50|1055.47|1037.67|1055.11|1037.31|1055.47|1037.67|1055.01|1037.21|17
1652868300000|2022-05-18 10:05:00|1055.01|1037.21|1054.79|1036.99|1055.11|1037.31|1054.79|1036.99|10
1652868310000|2022-05-18 10:05:10|1054.77|1036.97|1054.54|1036.74|1054.77|1036.97|1054.21|1036.41|12
1652868320000|2022-05-18 10:05:20|1054.5|1036.7|1054.9|1037.1|1055.01|1037.21|1054.5|1036.7|14
1652868330000|2022-05-18 10:05:30|1054.91|1037.11|1054.93|1037.13|1055.1|1037.3|1054.61|1036.81|22
1652868340000|2022-05-18 10:05:40|1054.83|1037.03|1054.85|1037.05|1054.91|1037.11|1054.76|1036.96|18
1652868350000|2022-05-18 10:05:50|1054.77|1036.97|1054.98|1037.18|1055.02|1037.22|1054.16|1036.36|20
1652868360000|2022-05-18 10:06:00|1054.75|1036.95|1054.46|1036.66|1054.75|1036.95|1054.46|1036.66|20
1652868370000|2022-05-18 10:06:10|1054.68|1036.88|1054.46|1036.66|1054.68|1036.88|1054.37|1036.57|7
1652868380000|2022-05-18 10:06:20|1054.25|1036.45|1054.46|1036.66|1054.46|1036.66|1054.18|1036.38|11
1652868390000|2022-05-18 10:06:30|1054.31|1036.51|1054.18|1036.38|1054.46|1036.66|1054.18|1036.38|10
1652868400000|2022-05-18 10:06:40|1054.17|1036.37|1054.19|1036.39|1054.23|1036.43|1054.05|1036.25|7
1652868410000|2022-05-18 10:06:50|1054.2|1036.4|1054.73|1036.93|1054.73|1036.93|1054.2|1036.4|15
1652868420000|2022-05-18 10:07:00|1054.72|1036.92|1054.05|1036.25|1054.72|1036.92|1054.05|1036.25|17
1652868430000|2022-05-18 10:07:10|1054.08|1036.28|1054.91|1037.11|1055.11|1037.31|1054.08|1036.28|11
1652868440000|2022-05-18 10:07:20|1054.94|1037.14|1054.82|1037.02|1055.01|1037.21|1054.69|1036.89|20
1652868450000|2022-05-18 10:07:30|1054.74|1036.94|1054.82|1037.02|1054.82|1037.02|1054.66|1036.86|4
1652868470000|2022-05-18 10:07:50|1055.01|1037.21|1055|1037.2|1055.11|1037.31|1054.97|1037.17|13
1652868480000|2022-05-18 10:08:00|1055.01|1037.21|1054.68|1036.88|1055.01|1037.21|1054.68|1036.88|14
1652868490000|2022-05-18 10:08:10|1054.71|1036.91|1054.78|1036.98|1054.81|1037.01|1054.71|1036.91|6
1652868500000|2022-05-18 10:08:20|1054.93|1037.13|1055.01|1037.21|1055.11|1037.31|1054.91|1037.11|12
1652868510000|2022-05-18 10:08:30|1054.99|1037.19|1054.85|1037.05|1055.01|1037.21|1054.73|1036.93|14
1652868520000|2022-05-18 10:08:40|1054.87|1037.07|1055.85|1038.05|1055.85|1038.05|1054.87|1037.07|14
1652868540000|2022-05-18 10:09:00|1056.35|1038.55|1055.9|1038.1|1056.4|1038.6|1055.85|1038.05|7
1652868560000|2022-05-18 10:09:20|1055.88|1038.08|1055.82|1038.02|1055.9|1038.1|1055.49|1037.69|17
1652868570000|2022-05-18 10:09:30|1055.77|1037.97|1055.2|1037.4|1055.78|1037.98|1055.13|1037.33|22
1652868580000|2022-05-18 10:09:40|1055.22|1037.42|1055.18|1037.38|1055.26|1037.46|1055.18|1037.38|10
1652868590000|2022-05-18 10:09:50|1055.17|1037.37|1055.03|1037.23|1055.17|1037.37|1055.03|1037.23|10
1652868600000|2022-05-18 10:10:00|1055.01|1037.21|1054.82|1037.02|1055.01|1037.21|1054.82|1037.02|3
1652868610000|2022-05-18 10:10:10|1054.65|1036.85|1054.6|1036.8|1054.82|1037.02|1054.6|1036.8|5
1652868620000|2022-05-18 10:10:20|1054.33|1036.53|1054.14|1036.34|1054.33|1036.53|1054.06|1036.26|11
1652868630000|2022-05-18 10:10:30|1054.25|1036.45|1054.05|1036.25|1054.64|1036.84|1054.05|1036.25|21
1652868640000|2022-05-18 10:10:40|1054.27|1036.47|1054.16|1036.36|1054.27|1036.47|1054.15|1036.35|11
1652868650000|2022-05-18 10:10:50|1054.15|1036.35|1054.05|1036.25|1054.15|1036.35|1054.05|1036.25|8
1652868660000|2022-05-18 10:11:00|1054.19|1036.39|1054.18|1036.38|1054.31|1036.51|1054.16|1036.36|6
1652868690000|2022-05-18 10:11:30|1054.14|1036.34|1054.12|1036.32|1054.16|1036.36|1054.11|1036.31|8
1652868700000|2022-05-18 10:11:40|1054.13|1036.33|1054.11|1036.31|1054.13|1036.33|1054.11|1036.31|6
1652868710000|2022-05-18 10:11:50|1054.1|1036.3|1054.1|1036.3|1054.1|1036.3|1053.98|1036.18|3
1652868720000|2022-05-18 10:12:00|1054.11|1036.31|1054.12|1036.32|1054.12|1036.32|1054.11|1036.31|2
1652868740000|2022-05-18 10:12:20|1054.11|1036.31|1054.1|1036.3|1054.12|1036.32|1053.97|1036.17|15
1652868750000|2022-05-18 10:12:30|1054.11|1036.31|1054.19|1036.39|1054.19|1036.39|1054.11|1036.31|3
1652868770000|2022-05-18 10:12:50|1054.2|1036.4|1054.25|1036.45|1054.25|1036.45|1054.2|1036.4|3
1652868780000|2022-05-18 10:13:00|1054.26|1036.46|1054.27|1036.47|1054.27|1036.47|1054.26|1036.46|2
1652868800000|2022-05-18 10:13:20|1054.23|1036.43|1054.23|1036.43|1054.24|1036.44|1054.23|1036.43|5
1652868810000|2022-05-18 10:13:30|1054.24|1036.44|1054.24|1036.44|1054.27|1036.47|1054.22|1036.42|12
1652868820000|2022-05-18 10:13:40|1054.23|1036.43|1054.2|1036.4|1054.24|1036.44|1054.2|1036.4|4
1652868830000|2022-05-18 10:13:50|1054.24|1036.44|1054.16|1036.36|1054.24|1036.44|1054.15|1036.35|4
1652868840000|2022-05-18 10:14:00|1054.21|1036.41|1054.23|1036.43|1054.27|1036.47|1054.19|1036.39|13
1652868850000|2022-05-18 10:14:10|1054.26|1036.46|1054.15|1036.35|1054.26|1036.46|1054.13|1036.33|11
1652868860000|2022-05-18 10:14:20|1054.16|1036.36|1054.07|1036.27|1054.16|1036.36|1054.07|1036.27|9
1652868870000|2022-05-18 10:14:30|1054.08|1036.28|1054.07|1036.27|1054.14|1036.34|1054.06|1036.26|10
1652868880000|2022-05-18 10:14:40|1054.06|1036.26|1054.08|1036.28|1054.08|1036.28|1054.05|1036.25|5
1652868890000|2022-05-18 10:14:50|1054.05|1036.25|1054.05|1036.25|1054.05|1036.25|1054.05|1036.25|1
1652868900000|2022-05-18 10:15:00|1054.06|1036.26|1054.08|1036.28|1054.08|1036.28|1054.06|1036.26|5
1652868940000|2022-05-18 10:15:40|1054.06|1036.26|1054.06|1036.26|1054.06|1036.26|1054.05|1036.25|5
1652868950000|2022-05-18 10:15:50|1054.05|1036.25|1054.05|1036.25|1054.05|1036.25|1053.97|1036.17|5
1652868970000|2022-05-18 10:16:10|1053.97|1036.17|1053.87|1036.07|1053.97|1036.17|1053.16|1035.36|21
1652868980000|2022-05-18 10:16:20|1053.86|1036.06|1053.71|1035.91|1053.94|1036.14|1053.67|1035.87|20
1652868990000|2022-05-18 10:16:30|1053.7|1035.9|1053.08|1035.28|1053.77|1035.97|1053.06|1035.26|26
1652869000000|2022-05-18 10:16:40|1053.02|1035.22|1052.64|1034.84|1053.02|1035.22|1052.58|1034.78|10
1652869010000|2022-05-18 10:16:50|1052.68|1034.88|1052.57|1034.77|1052.87|1035.07|1052.18|1034.38|26
1652869020000|2022-05-18 10:17:00|1052.55|1034.75|1051.04|1033.24|1052.58|1034.78|1050.99|1033.19|23
1652869030000|2022-05-18 10:17:10|1050.92|1033.12|1050.29|1032.49|1051.09|1033.29|1050.23|1032.43|20
1652869040000|2022-05-18 10:17:20|1050.32|1032.52|1050.8|1033|1050.8|1033|1050.09|1032.29|25
1652869050000|2022-05-18 10:17:30|1050.83|1033.03|1050.77|1032.97|1051.29|1033.49|1050.76|1032.96|24
1652869060000|2022-05-18 10:17:40|1050.79|1032.99|1051.16|1033.36|1051.23|1033.43|1050.74|1032.94|16
1652869070000|2022-05-18 10:17:50|1051.15|1033.35|1050.42|1032.62|1051.26|1033.46|1050.42|1032.62|27
1652869080000|2022-05-18 10:18:00|1050.4|1032.6|1051.02|1033.22|1051.1|1033.3|1050.14|1032.34|26
1652869090000|2022-05-18 10:18:10|1051.04|1033.24|1052.22|1034.42|1052.25|1034.45|1051.04|1033.24|21
1652869100000|2022-05-18 10:18:20|1052.25|1034.45|1053.21|1035.41|1053.25|1035.45|1052.21|1034.41|21
1652869110000|2022-05-18 10:18:30|1053.2|1035.4|1053.05|1035.25|1053.2|1035.4|1052.88|1035.08|10
1652869120000|2022-05-18 10:18:40|1053.06|1035.26|1053.23|1035.43|1053.66|1035.86|1053.06|1035.26|29
1652869130000|2022-05-18 10:18:50|1053.19|1035.39|1053.09|1035.29|1053.27|1035.47|1053.08|1035.28|17
1652869140000|2022-05-18 10:19:00|1053.07|1035.27|1053.42|1035.62|1053.42|1035.62|1053.07|1035.27|18
1652869150000|2022-05-18 10:19:10|1053.46|1035.66|1053.21|1035.41|1053.5|1035.7|1053.18|1035.38|15
1652869160000|2022-05-18 10:19:20|1053.22|1035.42|1053.62|1035.82|1053.62|1035.82|1053.22|1035.42|5
1652869170000|2022-05-18 10:19:30|1053.33|1035.53|1053.33|1035.53|1053.62|1035.82|1053.33|1035.53|3
1652869190000|2022-05-18 10:19:50|1053.62|1035.82|1053.81|1036.01|1053.81|1036.01|1053.62|1035.82|3
1652869200000|2022-05-18 10:20:00|1053.71|1035.91|1053.81|1036.01|1053.81|1036.01|1053.71|1035.91|4
1652869210000|2022-05-18 10:20:10|1054.08|1036.28|1053.96|1036.16|1054.13|1036.33|1053.96|1036.16|9
1652869220000|2022-05-18 10:20:20|1053.99|1036.19|1053.99|1036.19|1054.12|1036.32|1053.88|1036.08|8
1652869230000|2022-05-18 10:20:30|1054.09|1036.29|1054.13|1036.33|1054.13|1036.33|1054.09|1036.29|4
1652869240000|2022-05-18 10:20:40|1054.01|1036.21|1053.78|1035.98|1054.01|1036.21|1053.71|1035.91|8
1652869250000|2022-05-18 10:20:50|1053.76|1035.96|1053.83|1036.03|1053.83|1036.03|1053.65|1035.85|10
1652869260000|2022-05-18 10:21:00|1053.88|1036.08|1053.16|1035.36|1053.88|1036.08|1053.16|1035.36|13
1652869270000|2022-05-18 10:21:10|1053.17|1035.37|1053.16|1035.36|1053.17|1035.37|1052.87|1035.07|10
1652869280000|2022-05-18 10:21:20|1053.15|1035.35|1053.02|1035.22|1053.15|1035.35|1052.76|1034.96|17
1652869290000|2022-05-18 10:21:30|1052.86|1035.06|1053.17|1035.37|1053.17|1035.37|1052.86|1035.06|8
1652869300000|2022-05-18 10:21:40|1053.18|1035.38|1053.21|1035.41|1053.21|1035.41|1053.17|1035.37|7
1652869310000|2022-05-18 10:21:50|1053.01|1035.21|1052.98|1035.18|1053.08|1035.28|1052.76|1034.96|12
1652869320000|2022-05-18 10:22:00|1052.91|1035.11|1053.14|1035.34|1053.14|1035.34|1052.88|1035.08|17
1652869330000|2022-05-18 10:22:10|1053.01|1035.21|1053.21|1035.41|1053.21|1035.41|1053.01|1035.21|12
1652869350000|2022-05-18 10:22:30|1053.27|1035.47|1054.86|1037.06|1054.86|1037.06|1053.27|1035.47|14
1652869360000|2022-05-18 10:22:40|1054.87|1037.07|1055.46|1037.66|1055.75|1037.95|1054.76|1036.96|25
1652869370000|2022-05-18 10:22:50|1055.47|1037.67|1055.11|1037.31|1055.54|1037.74|1055.07|1037.27|17
1652869380000|2022-05-18 10:23:00|1055.12|1037.32|1054.21|1036.41|1055.12|1037.32|1054.19|1036.39|19
1652869390000|2022-05-18 10:23:10|1054.18|1036.38|1053.4|1035.6|1054.24|1036.44|1053.4|1035.6|20
1652869400000|2022-05-18 10:23:20|1053.31|1035.51|1054.2|1036.4|1054.21|1036.41|1053.25|1035.45|23
1652869410000|2022-05-18 10:23:30|1054.21|1036.41|1054.14|1036.34|1054.21|1036.41|1053.87|1036.07|10
1652869420000|2022-05-18 10:23:40|1054.02|1036.22|1054.05|1036.25|1054.26|1036.46|1053.86|1036.06|18
1652869430000|2022-05-18 10:23:50|1053.88|1036.08|1053.65|1035.85|1053.88|1036.08|1053.42|1035.62|13
1652869440000|2022-05-18 10:24:00|1053.84|1036.04|1054.18|1036.38|1054.2|1036.4|1053.76|1035.96|16
1652869450000|2022-05-18 10:24:10|1054.16|1036.36|1054.16|1036.36|1054.25|1036.45|1053.96|1036.16|17
1652869460000|2022-05-18 10:24:20|1054.17|1036.37|1054.15|1036.35|1054.17|1036.37|1054.07|1036.27|10
1652869470000|2022-05-18 10:24:30|1054.13|1036.33|1053.99|1036.19|1054.16|1036.36|1053.95|1036.15|16
1652869480000|2022-05-18 10:24:40|1053.97|1036.17|1054.14|1036.34|1054.29|1036.49|1053.97|1036.17|10
1652869490000|2022-05-18 10:24:50|1054.12|1036.32|1053.99|1036.19|1054.14|1036.34|1053.94|1036.14|12
1652869500000|2022-05-18 10:25:00|1054|1036.2|1053.93|1036.13|1054.19|1036.39|1053.89|1036.09|13
1652869510000|2022-05-18 10:25:10|1053.91|1036.11|1054.01|1036.21|1054.01|1036.21|1053.78|1035.98|13
1652869520000|2022-05-18 10:25:20|1054.51|1036.71|1055.01|1037.21|1055.01|1037.21|1054.51|1036.71|9
1652869530000|2022-05-18 10:25:30|1054.96|1037.16|1054.89|1037.09|1054.96|1037.16|1054.78|1036.98|12
1652869540000|2022-05-18 10:25:40|1054.9|1037.1|1054.87|1037.07|1054.95|1037.15|1054.82|1037.02|8
1652869550000|2022-05-18 10:25:50|1054.91|1037.11|1054.96|1037.16|1054.96|1037.16|1054.91|1037.11|4
1652869560000|2022-05-18 10:26:00|1054.9|1037.1|1054.88|1037.08|1054.9|1037.1|1054.81|1037.01|14
1652869570000|2022-05-18 10:26:10|1054.95|1037.15|1054.85|1037.05|1054.99|1037.19|1054.85|1037.05|6
1652869580000|2022-05-18 10:26:20|1054.78|1036.98|1054.86|1037.06|1054.88|1037.08|1054.78|1036.98|7
1652869590000|2022-05-18 10:26:30|1054.74|1036.94|1054.06|1036.26|1054.86|1037.06|1054.05|1036.25|17
1652869600000|2022-05-18 10:26:40|1054.05|1036.25|1054.04|1036.24|1054.07|1036.27|1053.94|1036.14|19
1652869610000|2022-05-18 10:26:50|1054.06|1036.26|1054.19|1036.39|1054.19|1036.39|1054.06|1036.26|6
1652869620000|2022-05-18 10:27:00|1054.14|1036.34|1054.23|1036.43|1054.23|1036.43|1054.14|1036.34|6
1652869640000|2022-05-18 10:27:20|1054.57|1036.77|1054.23|1036.43|1054.57|1036.77|1054.23|1036.43|2
1652869660000|2022-05-18 10:27:40|1054.57|1036.77|1054.23|1036.43|1054.57|1036.77|1054.23|1036.43|2
1652869700000|2022-05-18 10:28:20|1054.57|1036.77|1054.57|1036.77|1054.57|1036.77|1054.57|1036.77|1
1652869710000|2022-05-18 10:28:30|1054.23|1036.43|1054.23|1036.43|1054.23|1036.43|1054.23|1036.43|1
1652869720000|2022-05-18 10:28:40|1054.57|1036.77|1054.57|1036.77|1054.57|1036.77|1054.23|1036.43|3
1652869730000|2022-05-18 10:28:50|1054.92|1037.12|1055.84|1038.04|1055.84|1038.04|1054.92|1037.12|18
1652869740000|2022-05-18 10:29:00|1055.82|1038.02|1055.64|1037.84|1055.82|1038.02|1055.45|1037.65|17
1652869750000|2022-05-18 10:29:10|1055.66|1037.86|1055.77|1037.97|1055.9|1038.1|1055.64|1037.84|12
1652869760000|2022-05-18 10:29:20|1055.87|1038.07|1055.84|1038.04|1055.87|1038.07|1055.67|1037.87|7
1652869770000|2022-05-18 10:29:30|1055.87|1038.07|1055.94|1038.14|1055.94|1038.14|1055.87|1038.07|3
1652869780000|2022-05-18 10:29:40|1055.95|1038.15|1056.49|1038.69|1056.49|1038.69|1055.95|1038.15|5
1652869790000|2022-05-18 10:29:50|1056.08|1038.28|1055.99|1038.19|1056.08|1038.28|1055.99|1038.19|3
1652869800000|2022-05-18 10:30:00|1056|1038.2|1055.91|1038.11|1056|1038.2|1055.66|1037.86|9
1652869810000|2022-05-18 10:30:10|1055.73|1037.93|1055.81|1038.01|1055.93|1038.13|1055.6|1037.8|22
1652869820000|2022-05-18 10:30:20|1055.77|1037.97|1055.26|1037.46|1055.77|1037.97|1055.25|1037.45|27
1652869830000|2022-05-18 10:30:30|1055.23|1037.43|1054.76|1036.96|1055.23|1037.43|1054.66|1036.86|14
1652869840000|2022-05-18 10:30:40|1054.94|1037.14|1054.85|1037.05|1054.97|1037.17|1054.26|1036.46|21
1652869850000|2022-05-18 10:30:50|1054.8|1037|1054.25|1036.45|1054.85|1037.05|1054.25|1036.45|14
1652869860000|2022-05-18 10:31:00|1054.26|1036.46|1054.2|1036.4|1054.39|1036.59|1054.11|1036.31|17
1652869870000|2022-05-18 10:31:10|1054.18|1036.38|1054|1036.2|1054.18|1036.38|1053.9|1036.1|11
1652869880000|2022-05-18 10:31:20|1054.2|1036.4|1054.06|1036.26|1054.2|1036.4|1053.9|1036.1|8
1652869890000|2022-05-18 10:31:30|1053.9|1036.1|1053.27|1035.47|1053.9|1036.1|1053.27|1035.47|5
1652869900000|2022-05-18 10:31:40|1053.16|1035.36|1052.5|1034.7|1053.16|1035.36|1052.5|1034.7|10
1652869910000|2022-05-18 10:31:50|1052.46|1034.66|1052.44|1034.64|1052.46|1034.66|1052.44|1034.64|2
1652869920000|2022-05-18 10:32:00|1053.1|1035.3|1053.01|1035.21|1053.17|1035.37|1052.86|1035.06|14
1652869930000|2022-05-18 10:32:10|1052.98|1035.18|1053.08|1035.28|1053.13|1035.33|1052.93|1035.13|12
1652869940000|2022-05-18 10:32:20|1052.9|1035.1|1052.67|1034.87|1053.08|1035.28|1052.66|1034.86|10
1652869950000|2022-05-18 10:32:30|1052.68|1034.88|1052.36|1034.56|1052.71|1034.91|1052.07|1034.27|23
1652869960000|2022-05-18 10:32:40|1052.39|1034.59|1052.47|1034.67|1052.49|1034.69|1052.38|1034.58|4
1652869970000|2022-05-18 10:32:50|1052.43|1034.63|1052.36|1034.56|1052.43|1034.63|1052.36|1034.56|2
1652869980000|2022-05-18 10:33:00|1052.35|1034.55|1052.45|1034.65|1052.47|1034.67|1052.33|1034.53|7
1652869990000|2022-05-18 10:33:10|1052.37|1034.57|1052.37|1034.57|1052.37|1034.57|1052.37|1034.57|1
1652870000000|2022-05-18 10:33:20|1052.26|1034.46|1052.16|1034.36|1052.26|1034.46|1052.16|1034.36|4
1652870010000|2022-05-18 10:33:30|1052.09|1034.29|1051.19|1033.39|1052.09|1034.29|1051.19|1033.39|7
1652870020000|2022-05-18 10:33:40|1050.92|1033.12|1051.21|1033.41|1051.25|1033.45|1050.92|1033.12|7
1652870030000|2022-05-18 10:33:50|1050.91|1033.11|1051.21|1033.41|1051.21|1033.41|1050.91|1033.11|2
1652870050000|2022-05-18 10:34:10|1050.91|1033.11|1050.27|1032.47|1051.21|1033.41|1050.27|1032.47|13
1652870060000|2022-05-18 10:34:20|1050.49|1032.69|1050.99|1033.19|1051.03|1033.23|1050.33|1032.53|16
1652870070000|2022-05-18 10:34:30|1051.08|1033.28|1050.49|1032.69|1051.08|1033.28|1050.49|1032.69|7
1652870080000|2022-05-18 10:34:40|1050.43|1032.63|1051.17|1033.37|1051.17|1033.37|1050.4|1032.6|14
1652870090000|2022-05-18 10:34:50|1051.2|1033.4|1051.21|1033.41|1051.28|1033.48|1051.16|1033.36|13
1652870100000|2022-05-18 10:35:00|1051.22|1033.42|1051.15|1033.35|1051.65|1033.85|1051.15|1033.35|10
1652870110000|2022-05-18 10:35:10|1051.12|1033.32|1051.13|1033.33|1051.14|1033.34|1051.01|1033.21|8
1652870120000|2022-05-18 10:35:20|1051.11|1033.31|1050.79|1032.99|1051.13|1033.33|1050.73|1032.93|14
1652870130000|2022-05-18 10:35:30|1050.74|1032.94|1050.23|1032.43|1050.79|1032.99|1050.23|1032.43|18
1652870140000|2022-05-18 10:35:40|1050.24|1032.44|1050.14|1032.34|1050.29|1032.49|1050.14|1032.34|11
1652870150000|2022-05-18 10:35:50|1050.11|1032.31|1049.15|1031.35|1050.11|1032.31|1048.9|1031.1|14
1652870160000|2022-05-18 10:36:00|1049.18|1031.38|1048.9|1031.1|1049.48|1031.68|1048.9|1031.1|11
1652870170000|2022-05-18 10:36:10|1048.44|1030.64|1048.18|1030.38|1048.44|1030.64|1048.17|1030.37|11
1652870180000|2022-05-18 10:36:20|1048.15|1030.35|1048.15|1030.35|1048.15|1030.35|1048.15|1030.35|1
1652870190000|2022-05-18 10:36:30|1048.32|1030.52|1049.28|1031.48|1049.28|1031.48|1048.32|1030.52|11
1652870200000|2022-05-18 10:36:40|1049.23|1031.43|1049.19|1031.39|1049.23|1031.43|1049.19|1031.39|2
1652870210000|2022-05-18 10:36:50|1048.84|1031.04|1048.35|1030.55|1048.84|1031.04|1048.35|1030.55|8
1652870220000|2022-05-18 10:37:00|1048.45|1030.65|1048.47|1030.67|1048.89|1031.09|1048.43|1030.63|14
1652870230000|2022-05-18 10:37:10|1048.53|1030.73|1048.82|1031.02|1048.82|1031.02|1048.53|1030.73|5
1652870240000|2022-05-18 10:37:20|1048.85|1031.05|1049.3|1031.5|1049.3|1031.5|1048.85|1031.05|11
1652870250000|2022-05-18 10:37:30|1049.31|1031.51|1049.23|1031.43|1049.52|1031.72|1049.23|1031.43|11
1652870260000|2022-05-18 10:37:40|1048.91|1031.11|1048.95|1031.15|1049.16|1031.36|1048.91|1031.11|7
1652870270000|2022-05-18 10:37:50|1048.82|1031.02|1048.74|1030.94|1048.82|1031.02|1048.74|1030.94|2
1652870280000|2022-05-18 10:38:00|1048.85|1031.05|1049.21|1031.41|1049.24|1031.44|1048.85|1031.05|11
1652870290000|2022-05-18 10:38:10|1049.22|1031.42|1049.21|1031.41|1049.22|1031.42|1049.21|1031.41|2
1652870300000|2022-05-18 10:38:20|1049.2|1031.4|1049.05|1031.25|1049.2|1031.4|1048.86|1031.06|6
1652870310000|2022-05-18 10:38:30|1048.86|1031.06|1048.59|1030.79|1048.86|1031.06|1048.42|1030.62|15
1652870320000|2022-05-18 10:38:40|1048.58|1030.78|1048.87|1031.07|1049.01|1031.21|1048.55|1030.75|16
1652870330000|2022-05-18 10:38:50|1048.89|1031.09|1048.91|1031.11|1049.05|1031.25|1048.89|1031.09|8
1652870340000|2022-05-18 10:39:00|1048.76|1030.96|1048.67|1030.87|1048.91|1031.11|1048.65|1030.85|11
1652870350000|2022-05-18 10:39:10|1048.26|1030.46|1048.63|1030.83|1048.63|1030.83|1048.26|1030.46|2
1652870370000|2022-05-18 10:39:30|1048.64|1030.84|1049.2|1031.4|1049.2|1031.4|1048.64|1030.84|9
1652870380000|2022-05-18 10:39:40|1049.23|1031.43|1049.14|1031.34|1049.31|1031.51|1049.14|1031.34|10
1652870390000|2022-05-18 10:39:50|1049.08|1031.28|1049.2|1031.4|1049.34|1031.54|1049.08|1031.28|10
1652870400000|2022-05-18 10:40:00|1049.15|1031.35|1048.63|1030.83|1049.15|1031.35|1048.63|1030.83|7
1652870410000|2022-05-18 10:40:10|1048.71|1030.91|1048.76|1030.96|1048.77|1030.97|1048.71|1030.91|4
1652870420000|2022-05-18 10:40:20|1048.72|1030.92|1048.67|1030.87|1048.72|1030.92|1048.63|1030.83|4
1652870430000|2022-05-18 10:40:30|1048.66|1030.86|1048.66|1030.86|1048.66|1030.86|1048.66|1030.86|1
1652870450000|2022-05-18 10:40:50|1048.67|1030.87|1048.69|1030.89|1048.69|1030.89|1048.67|1030.87|2
1652870460000|2022-05-18 10:41:00|1048.66|1030.86|1048.66|1030.86|1048.66|1030.86|1048.66|1030.86|1
1652870470000|2022-05-18 10:41:10|1048.69|1030.89|1048.66|1030.86|1048.69|1030.89|1048.66|1030.86|2
1652870480000|2022-05-18 10:41:20|1048.67|1030.87|1048.67|1030.87|1048.69|1030.89|1048.66|1030.86|10
1652870490000|2022-05-18 10:41:30|1048.69|1030.89|1048.69|1030.89|1048.69|1030.89|1048.69|1030.89|1
1652870500000|2022-05-18 10:41:40|1048.68|1030.88|1048.69|1030.89|1048.69|1030.89|1048.67|1030.87|4
1652870510000|2022-05-18 10:41:50|1048.8|1031|1048.8|1031|1048.8|1031|1048.69|1030.89|5
1652870520000|2022-05-18 10:42:00|1049.14|1031.34|1049.37|1031.57|1049.37|1031.57|1049.14|1031.34|2
1652870530000|2022-05-18 10:42:10|1049.31|1031.51|1049.33|1031.53|1049.34|1031.54|1049.2|1031.4|11
1652870540000|2022-05-18 10:42:20|1049.35|1031.55|1049.37|1031.57|1049.37|1031.57|1049.35|1031.55|2
1652870550000|2022-05-18 10:42:30|1049.64|1031.84|1049.64|1031.84|1049.64|1031.84|1049.64|1031.84|1
1652870560000|2022-05-18 10:42:40|1049.37|1031.57|1049.37|1031.57|1049.64|1031.84|1049.37|1031.57|3
1652870570000|2022-05-18 10:42:50|1049.64|1031.84|1049.37|1031.57|1049.64|1031.84|1049.37|1031.57|2
1652870580000|2022-05-18 10:43:00|1049.64|1031.84|1050.72|1032.92|1050.8|1033|1049.64|1031.84|13
1652870590000|2022-05-18 10:43:10|1050.42|1032.62|1049.8|1032|1050.42|1032.62|1049.58|1031.78|10
1652870600000|2022-05-18 10:43:20|1049.35|1031.55|1048.79|1030.99|1049.8|1032|1048.79|1030.99|7
1652870610000|2022-05-18 10:43:30|1049.03|1031.23|1049.82|1032.02|1049.82|1032.02|1048.79|1030.99|14
1652870620000|2022-05-18 10:43:40|1049.83|1032.03|1050.85|1033.05|1051.22|1033.42|1049.83|1032.03|24
1652870630000|2022-05-18 10:43:50|1051.15|1033.35|1050.77|1032.97|1051.15|1033.35|1050.38|1032.58|17
1652870640000|2022-05-18 10:44:00|1050.8|1033|1050.38|1032.58|1050.83|1033.03|1050.36|1032.56|21
1652870650000|2022-05-18 10:44:10|1050.37|1032.57|1051.12|1033.32|1051.12|1033.32|1050.22|1032.42|18
1652870660000|2022-05-18 10:44:20|1051.13|1033.33|1051.06|1033.26|1051.13|1033.33|1050.49|1032.69|23
1652870670000|2022-05-18 10:44:30|1051.03|1033.23|1050.99|1033.19|1051.06|1033.26|1050.83|1033.03|14
1652870680000|2022-05-18 10:44:40|1050.96|1033.16|1050.81|1033.01|1050.96|1033.16|1050.81|1033.01|3
1652870690000|2022-05-18 10:44:50|1050.82|1033.02|1051.06|1033.26|1051.08|1033.28|1050.82|1033.02|13
1652870700000|2022-05-18 10:45:00|1051.08|1033.28|1049.9|1032.1|1051.08|1033.28|1049.9|1032.1|14
1652870710000|2022-05-18 10:45:10|1050.13|1032.33|1049.72|1031.92|1050.16|1032.36|1049.72|1031.92|12
1652870720000|2022-05-18 10:45:20|1049.73|1031.93|1049.74|1031.94|1049.76|1031.96|1049.68|1031.88|9
1652870730000|2022-05-18 10:45:30|1049.72|1031.92|1050.2|1032.4|1050.2|1032.4|1049.71|1031.91|9
1652870740000|2022-05-18 10:45:40|1050.22|1032.42|1050.23|1032.43|1050.43|1032.63|1050.17|1032.37|7
1652870750000|2022-05-18 10:45:50|1050.22|1032.42|1050.19|1032.39|1050.24|1032.44|1050.14|1032.34|11
1652870760000|2022-05-18 10:46:00|1050.2|1032.4|1050.21|1032.41|1050.22|1032.42|1049.91|1032.11|16
1652870770000|2022-05-18 10:46:10|1050.23|1032.43|1050.43|1032.63|1050.43|1032.63|1050.17|1032.37|9
1652870780000|2022-05-18 10:46:20|1050.42|1032.62|1050.24|1032.44|1050.42|1032.62|1050.24|1032.44|2
1652870790000|2022-05-18 10:46:30|1049.97|1032.17|1049.85|1032.05|1050.24|1032.44|1049.82|1032.02|16
1652870800000|2022-05-18 10:46:40|1049.88|1032.08|1049.91|1032.11|1049.98|1032.18|1049.82|1032.02|10
1652870820000|2022-05-18 10:47:00|1049.89|1032.09|1049.74|1031.94|1049.89|1032.09|1049.68|1031.88|9
1652870830000|2022-05-18 10:47:10|1049.71|1031.91|1049.61|1031.81|1049.71|1031.91|1048.97|1031.17|22
1652870840000|2022-05-18 10:47:20|1049.44|1031.64|1048.97|1031.17|1049.44|1031.64|1048.97|1031.17|14
1652870850000|2022-05-18 10:47:30|1049.32|1031.52|1048.79|1030.99|1049.32|1031.52|1048.79|1030.99|7
1652870860000|2022-05-18 10:47:40|1048.8|1031|1048.76|1030.96|1048.82|1031.02|1048.76|1030.96|5
1652870870000|2022-05-18 10:47:50|1048.75|1030.95|1048.92|1031.12|1048.92|1031.12|1048.73|1030.93|6
1652870880000|2022-05-18 10:48:00|1048.86|1031.06|1048.9|1031.1|1048.92|1031.12|1048.81|1031.01|9
1652870890000|2022-05-18 10:48:10|1048.86|1031.06|1048.86|1031.06|1048.86|1031.06|1048.86|1031.06|1
1652870900000|2022-05-18 10:48:20|1049.05|1031.25|1049.04|1031.24|1049.18|1031.38|1049.04|1031.24|11
1652870910000|2022-05-18 10:48:30|1048.87|1031.07|1049.01|1031.21|1049.04|1031.24|1048.86|1031.06|18
1652870920000|2022-05-18 10:48:40|1048.94|1031.14|1048.97|1031.17|1048.97|1031.17|1048.82|1031.02|11
1652870930000|2022-05-18 10:48:50|1048.96|1031.16|1049.04|1031.24|1049.13|1031.33|1048.82|1031.02|18
1652870940000|2022-05-18 10:49:00|1048.87|1031.07|1049|1031.2|1049.1|1031.3|1048.86|1031.06|13
1652870950000|2022-05-18 10:49:10|1049.03|1031.23|1049.04|1031.24|1049.07|1031.27|1048.86|1031.06|8
1652870960000|2022-05-18 10:49:20|1048.86|1031.06|1048.98|1031.18|1049.14|1031.34|1048.86|1031.06|8
1652870970000|2022-05-18 10:49:30|1048.95|1031.15|1048.86|1031.06|1048.98|1031.18|1048.86|1031.06|9
1652870980000|2022-05-18 10:49:40|1048.96|1031.16|1048.63|1030.83|1049.05|1031.25|1048.63|1030.83|11
1652871000000|2022-05-18 10:50:00|1048.26|1030.46|1047.85|1030.05|1048.63|1030.83|1047.84|1030.04|7
1652871010000|2022-05-18 10:50:10|1047.84|1030.04|1047.87|1030.07|1047.87|1030.07|1047.84|1030.04|6
1652871020000|2022-05-18 10:50:20|1047.84|1030.04|1047.91|1030.11|1047.91|1030.11|1047.58|1029.78|12
1652871030000|2022-05-18 10:50:30|1048.14|1030.34|1048.1|1030.3|1048.14|1030.34|1048.04|1030.24|10
1652871040000|2022-05-18 10:50:40|1048.05|1030.25|1048.14|1030.34|1048.14|1030.34|1047.95|1030.15|6
1652871050000|2022-05-18 10:50:50|1047.95|1030.15|1048.14|1030.34|1048.15|1030.35|1047.95|1030.15|5
1652871060000|2022-05-18 10:51:00|1047.95|1030.15|1048.14|1030.34|1048.15|1030.35|1047.95|1030.15|6
1652871070000|2022-05-18 10:51:10|1048.09|1030.29|1048.12|1030.32|1048.16|1030.36|1048|1030.2|13
1652871080000|2022-05-18 10:51:20|1048.13|1030.33|1049.45|1031.65|1049.46|1031.66|1048.12|1030.32|10
1652871090000|2022-05-18 10:51:30|1049.46|1031.66|1050.23|1032.43|1050.23|1032.43|1049.46|1031.66|15
1652871100000|2022-05-18 10:51:40|1050.26|1032.46|1051.14|1033.34|1051.23|1033.43|1050.26|1032.46|18
1652871110000|2022-05-18 10:51:50|1051.16|1033.36|1051.17|1033.37|1051.2|1033.4|1051.08|1033.28|9
1652871120000|2022-05-18 10:52:00|1051.13|1033.33|1051.23|1033.43|1051.42|1033.62|1050.86|1033.06|15
1652871130000|2022-05-18 10:52:10|1051.25|1033.45|1051.46|1033.66|1051.46|1033.66|1051.25|1033.45|7
1652871140000|2022-05-18 10:52:20|1051.49|1033.69|1051.52|1033.72|1051.52|1033.72|1051.49|1033.69|2
1652871150000|2022-05-18 10:52:30|1051.53|1033.73|1051.62|1033.82|1051.76|1033.96|1051.53|1033.73|8
1652871160000|2022-05-18 10:52:40|1051.76|1033.96|1051.36|1033.56|1051.76|1033.96|1051.28|1033.48|7
1652871170000|2022-05-18 10:52:50|1051.38|1033.58|1051.53|1033.73|1051.53|1033.73|1051.38|1033.58|8
1652871180000|2022-05-18 10:53:00|1051.54|1033.74|1051.48|1033.68|1051.54|1033.74|1051.4|1033.6|7
1652871190000|2022-05-18 10:53:10|1051.49|1033.69|1051.13|1033.33|1051.49|1033.69|1051.13|1033.33|10
1652871200000|2022-05-18 10:53:20|1051.02|1033.22|1051.11|1033.31|1051.11|1033.31|1050.8|1033|12
1652871210000|2022-05-18 10:53:30|1050.99|1033.19|1050.26|1032.46|1050.99|1033.19|1050.26|1032.46|11
1652871220000|2022-05-18 10:53:40|1050.09|1032.29|1050.26|1032.46|1050.27|1032.47|1049.92|1032.12|9
1652871230000|2022-05-18 10:53:50|1050.19|1032.39|1050.64|1032.84|1050.64|1032.84|1050.13|1032.33|14
1652871240000|2022-05-18 10:54:00|1050.62|1032.82|1050.79|1032.99|1050.98|1033.18|1050.43|1032.63|19
1652871250000|2022-05-18 10:54:10|1050.73|1032.93|1051.02|1033.22|1051.17|1033.37|1050.73|1032.93|14
1652871260000|2022-05-18 10:54:20|1050.8|1033|1050.78|1032.98|1050.8|1033|1050.71|1032.91|11
1652871270000|2022-05-18 10:54:30|1050.79|1032.99|1050.93|1033.13|1050.95|1033.15|1050.76|1032.96|11
1652871280000|2022-05-18 10:54:40|1050.79|1032.99|1050.27|1032.47|1050.94|1033.14|1050.26|1032.46|23
1652871290000|2022-05-18 10:54:50|1050.29|1032.49|1050.3|1032.5|1050.34|1032.54|1050.23|1032.43|7
1652871300000|2022-05-18 10:55:00|1050.32|1032.52|1049.74|1031.94|1050.32|1032.52|1049.49|1031.69|21
1652871310000|2022-05-18 10:55:10|1049.75|1031.95|1049.89|1032.09|1049.97|1032.17|1049.75|1031.95|12
1652871320000|2022-05-18 10:55:20|1049.88|1032.08|1048.71|1030.91|1049.88|1032.08|1048.71|1030.91|21
1652871330000|2022-05-18 10:55:30|1048.7|1030.9|1047.94|1030.14|1048.7|1030.9|1047.94|1030.14|13
1652871340000|2022-05-18 10:55:40|1048.26|1030.46|1048.87|1031.07|1048.87|1031.07|1047.94|1030.14|10
1652871350000|2022-05-18 10:55:50|1048.86|1031.06|1049.93|1032.13|1049.93|1032.13|1048.86|1031.06|15
1652871360000|2022-05-18 10:56:00|1050|1032.2|1049.78|1031.98|1050.07|1032.27|1049.78|1031.98|9
1652871370000|2022-05-18 10:56:10|1049.88|1032.08|1050|1032.2|1050.02|1032.22|1049.8|1032|12
1652871380000|2022-05-18 10:56:20|1049.96|1032.16|1050|1032.2|1050|1032.2|1049.86|1032.06|8
1652871400000|2022-05-18 10:56:40|1050.02|1032.22|1050.79|1032.99|1050.79|1032.99|1050|1032.2|11
1652871410000|2022-05-18 10:56:50|1050.85|1033.05|1051.36|1033.56|1051.36|1033.56|1050.85|1033.05|17
1652871420000|2022-05-18 10:57:00|1051.37|1033.57|1051.35|1033.55|1051.71|1033.91|1051.24|1033.44|22
1652871430000|2022-05-18 10:57:10|1051.36|1033.56|1051.21|1033.41|1051.53|1033.73|1051.14|1033.34|18
1652871440000|2022-05-18 10:57:20|1051.24|1033.44|1050.73|1032.93|1051.29|1033.49|1050.72|1032.92|14
1652871450000|2022-05-18 10:57:30|1050.77|1032.97|1050.83|1033.03|1050.83|1033.03|1050.32|1032.52|17
1652871460000|2022-05-18 10:57:40|1050.85|1033.05|1050.75|1032.95|1050.86|1033.06|1050.75|1032.95|5
1652871470000|2022-05-18 10:57:50|1050.74|1032.94|1050.38|1032.58|1050.74|1032.94|1050.25|1032.45|17
1652871480000|2022-05-18 10:58:00|1050.52|1032.72|1050.81|1033.01|1050.95|1033.15|1050.52|1032.72|20
1652871500000|2022-05-18 10:58:20|1050.86|1033.06|1050.82|1033.02|1050.9|1033.1|1050.81|1033.01|4
1652871520000|2022-05-18 10:58:40|1050.83|1033.03|1050.78|1032.98|1050.84|1033.04|1050.74|1032.94|7
1652871540000|2022-05-18 10:59:00|1050.82|1033.02|1050.82|1033.02|1050.82|1033.02|1050.82|1033.02|1
1652871550000|2022-05-18 10:59:10|1050.89|1033.09|1051.18|1033.38|1051.18|1033.38|1050.81|1033.01|11
1652871560000|2022-05-18 10:59:20|1050.96|1033.16|1050.72|1032.92|1051.18|1033.38|1050.71|1032.91|13
1652871570000|2022-05-18 10:59:30|1050.78|1032.98|1050.83|1033.03|1050.83|1033.03|1050.78|1032.98|4
1652871580000|2022-05-18 10:59:40|1050.82|1033.02|1051.01|1033.21|1051.01|1033.21|1050.72|1032.92|10
1652871590000|2022-05-18 10:59:50|1050.84|1033.04|1051.12|1033.32|1051.17|1033.37|1050.84|1033.04|15
1652871600000|2022-05-18 11:00:00|1051.01|1033.21|1051.17|1033.37|1051.17|1033.37|1050.92|1033.12|11
1652871610000|2022-05-18 11:00:10|1051.25|1033.45|1051.34|1033.54|1051.43|1033.63|1051.17|1033.37|21
1652871620000|2022-05-18 11:00:20|1051.3|1033.5|1051.09|1033.29|1051.52|1033.72|1050.91|1033.11|22
1652871630000|2022-05-18 11:00:30|1050.91|1033.11|1051.5|1033.7|1051.5|1033.7|1050.91|1033.11|15
1652871640000|2022-05-18 11:00:40|1051.51|1033.71|1052.68|1034.88|1052.68|1034.88|1051.51|1033.71|8
1652871650000|2022-05-18 11:00:50|1052.71|1034.91|1053.34|1035.54|1053.54|1035.74|1052.71|1034.91|19
1652871660000|2022-05-18 11:01:00|1053.03|1035.23|1052.7|1034.9|1053.08|1035.28|1052.66|1034.86|18
1652871670000|2022-05-18 11:01:10|1052.74|1034.94|1052.42|1034.62|1052.8|1035|1052.42|1034.62|15
1652871680000|2022-05-18 11:01:20|1052.4|1034.6|1052.35|1034.55|1052.4|1034.6|1051.94|1034.14|12
1652871690000|2022-05-18 11:01:30|1051.96|1034.16|1053.12|1035.32|1053.22|1035.42|1051.94|1034.14|15
1652871700000|2022-05-18 11:01:40|1052.87|1035.07|1052.43|1034.63|1053.04|1035.24|1052.36|1034.56|15
1652871710000|2022-05-18 11:01:50|1052.42|1034.62|1051.46|1033.66|1052.42|1034.62|1051.46|1033.66|11
1652871720000|2022-05-18 11:02:00|1051.45|1033.65|1051.18|1033.38|1051.45|1033.65|1050.92|1033.12|13
1652871730000|2022-05-18 11:02:10|1051.19|1033.39|1050.91|1033.11|1051.19|1033.39|1050.91|1033.11|6
1652871740000|2022-05-18 11:02:20|1050.85|1033.05|1049.88|1032.08|1050.85|1033.05|1049.88|1032.08|14
1652871750000|2022-05-18 11:02:30|1049.58|1031.78|1048.9|1031.1|1049.58|1031.78|1048.9|1031.1|11
1652871760000|2022-05-18 11:02:40|1048.4|1030.6|1048.9|1031.1|1048.9|1031.1|1048.4|1030.6|2
1652871770000|2022-05-18 11:02:50|1048.4|1030.6|1048.9|1031.1|1048.9|1031.1|1048.4|1030.6|4
1652871780000|2022-05-18 11:03:00|1049.09|1031.29|1049.24|1031.44|1049.48|1031.68|1048.9|1031.1|16
1652871790000|2022-05-18 11:03:10|1049.22|1031.42|1048.9|1031.1|1049.22|1031.42|1048.9|1031.1|8
1652871800000|2022-05-18 11:03:20|1049.12|1031.32|1048.9|1031.1|1049.12|1031.32|1048.9|1031.1|2
1652871810000|2022-05-18 11:03:30|1048.4|1030.6|1049.49|1031.69|1049.49|1031.69|1048.4|1030.6|26
1652871820000|2022-05-18 11:03:40|1049.5|1031.7|1048.9|1031.1|1049.54|1031.74|1048.9|1031.1|30
1652871830000|2022-05-18 11:03:50|1049|1031.2|1048.9|1031.1|1049.16|1031.36|1048.9|1031.1|30
1652871840000|2022-05-18 11:04:00|1049.06|1031.26|1048.97|1031.17|1049.39|1031.59|1048.9|1031.1|28
1652871850000|2022-05-18 11:04:10|1049.25|1031.45|1048.9|1031.1|1049.25|1031.45|1048.9|1031.1|12
1652871880000|2022-05-18 11:04:40|1048.44|1030.64|1046.39|1028.59|1048.44|1030.64|1046.39|1028.59|27
1652871890000|2022-05-18 11:04:50|1046.89|1029.09|1047.71|1029.91|1047.74|1029.94|1046.89|1029.09|19
1652871900000|2022-05-18 11:05:00|1047.63|1029.83|1047.2|1029.4|1047.63|1029.83|1046.92|1029.12|24
1652871910000|2022-05-18 11:05:10|1046.92|1029.12|1045.42|1027.62|1046.92|1029.12|1045.42|1027.62|17
1652871920000|2022-05-18 11:05:20|1045.92|1028.12|1046.34|1028.54|1046.34|1028.54|1045.42|1027.62|27
1652871930000|2022-05-18 11:05:30|1045.99|1028.19|1046.54|1028.74|1046.86|1029.06|1045.92|1028.12|20
1652871940000|2022-05-18 11:05:40|1046.58|1028.78|1046|1028.2|1046.58|1028.78|1046|1028.2|7
1652871950000|2022-05-18 11:05:50|1045.92|1028.12|1045.92|1028.12|1045.94|1028.14|1045.42|1027.62|5
1652871960000|2022-05-18 11:06:00|1045.42|1027.62|1046.34|1028.54|1046.36|1028.56|1045.42|1027.62|21
1652871970000|2022-05-18 11:06:10|1046.44|1028.64|1046.45|1028.65|1046.53|1028.73|1046.02|1028.22|25
1652871980000|2022-05-18 11:06:20|1046.02|1028.22|1046.72|1028.92|1046.79|1028.99|1046.02|1028.22|14
1652871990000|2022-05-18 11:06:30|1046.62|1028.82|1046.78|1028.98|1046.78|1028.98|1046|1028.2|16
1652872000000|2022-05-18 11:06:40|1046.79|1028.99|1046.72|1028.92|1047.05|1029.25|1046.71|1028.91|18
1652872010000|2022-05-18 11:06:50|1046.6|1028.8|1046.99|1029.19|1047.03|1029.23|1046.6|1028.8|23
1652872020000|2022-05-18 11:07:00|1047|1029.2|1046.76|1028.96|1047|1029.2|1046.75|1028.95|24
1652872030000|2022-05-18 11:07:10|1046.85|1029.05|1047.02|1029.22|1047.02|1029.22|1046.81|1029.01|24
1652872040000|2022-05-18 11:07:20|1046.95|1029.15|1046.69|1028.89|1046.95|1029.15|1046.6|1028.8|22
1652872050000|2022-05-18 11:07:30|1046.7|1028.9|1046.81|1029.01|1046.97|1029.17|1046.7|1028.9|20
1652872060000|2022-05-18 11:07:40|1046.93|1029.13|1046.99|1029.19|1046.99|1029.19|1046.93|1029.13|3
1652872070000|2022-05-18 11:07:50|1046.91|1029.11|1046.81|1029.01|1046.91|1029.11|1046.81|1029.01|10
1652872080000|2022-05-18 11:08:00|1046.71|1028.91|1046.92|1029.12|1046.92|1029.12|1045.92|1028.12|27
1652872090000|2022-05-18 11:08:10|1046.91|1029.11|1046.93|1029.13|1047.05|1029.25|1046.9|1029.1|28
1652872100000|2022-05-18 11:08:20|1046.94|1029.14|1046.7|1028.9|1046.94|1029.14|1046.63|1028.83|15
1652872110000|2022-05-18 11:08:30|1046.71|1028.91|1046.35|1028.55|1046.72|1028.92|1046.23|1028.43|21
1652872120000|2022-05-18 11:08:40|1046.28|1028.48|1046.31|1028.51|1046.48|1028.68|1046.27|1028.47|15
1652872130000|2022-05-18 11:08:50|1046.27|1028.47|1046.15|1028.35|1046.29|1028.49|1045.92|1028.12|13
1652872140000|2022-05-18 11:09:00|1045.92|1028.12|1046.34|1028.54|1046.34|1028.54|1045.92|1028.12|15
1652872150000|2022-05-18 11:09:10|1046.44|1028.64|1046.21|1028.41|1046.47|1028.67|1045.92|1028.12|13
1652872160000|2022-05-18 11:09:20|1045.92|1028.12|1046.15|1028.35|1046.21|1028.41|1045.92|1028.12|10
1652872170000|2022-05-18 11:09:30|1045.92|1028.12|1046.18|1028.38|1046.21|1028.41|1045.92|1028.12|13
1652872180000|2022-05-18 11:09:40|1045.92|1028.12|1046.52|1028.72|1046.52|1028.72|1045.92|1028.12|14
1652872190000|2022-05-18 11:09:50|1046.59|1028.79|1046.58|1028.78|1046.59|1028.79|1046.58|1028.78|2
1652872200000|2022-05-18 11:10:00|1046.55|1028.75|1046.4|1028.6|1046.55|1028.75|1046.31|1028.51|7
1652872210000|2022-05-18 11:10:10|1046.46|1028.66|1046.34|1028.54|1046.46|1028.66|1046.05|1028.25|6
1652872220000|2022-05-18 11:10:20|1046.43|1028.63|1046.34|1028.54|1046.43|1028.63|1046.05|1028.25|7
1652872230000|2022-05-18 11:10:30|1046.41|1028.61|1046.48|1028.68|1046.69|1028.89|1046.41|1028.61|4
1652872270000|2022-05-18 11:11:10|1046.45|1028.65|1046.35|1028.55|1046.48|1028.68|1046.2|1028.4|10
1652872280000|2022-05-18 11:11:20|1046.41|1028.61|1046.2|1028.4|1046.42|1028.62|1046.2|1028.4|15
1652872290000|2022-05-18 11:11:30|1046.22|1028.42|1046.33|1028.53|1046.4|1028.6|1046.22|1028.42|13
1652872300000|2022-05-18 11:11:40|1046.26|1028.46|1046.32|1028.52|1046.32|1028.52|1046.04|1028.24|14
1652872310000|2022-05-18 11:11:50|1046.29|1028.49|1046.48|1028.68|1046.48|1028.68|1046.29|1028.49|11
1652872340000|2022-05-18 11:12:20|1046.33|1028.53|1046.33|1028.53|1046.35|1028.55|1046.24|1028.44|10
1652872350000|2022-05-18 11:12:30|1046.18|1028.38|1046.37|1028.57|1046.37|1028.57|1046.14|1028.34|14
1652872360000|2022-05-18 11:12:40|1046.22|1028.42|1046.2|1028.4|1046.35|1028.55|1046.03|1028.23|17
1652872370000|2022-05-18 11:12:50|1046.22|1028.42|1046.38|1028.58|1046.38|1028.58|1046.21|1028.41|9
1652872380000|2022-05-18 11:13:00|1046.39|1028.59|1046.19|1028.39|1046.4|1028.6|1046.16|1028.36|9
1652872390000|2022-05-18 11:13:10|1046.16|1028.36|1046.22|1028.42|1046.22|1028.42|1046.16|1028.36|5
1652872400000|2022-05-18 11:13:20|1046.08|1028.28|1046.22|1028.42|1046.22|1028.42|1046.08|1028.28|6
1652872430000|2022-05-18 11:13:50|1046.35|1028.55|1046.48|1028.68|1046.48|1028.68|1046.35|1028.55|2
1652872440000|2022-05-18 11:14:00|1046.4|1028.6|1046.48|1028.68|1046.48|1028.68|1046.4|1028.6|5
1652872450000|2022-05-18 11:14:10|1046.43|1028.63|1046.33|1028.53|1046.43|1028.63|1046.17|1028.37|17
1652872460000|2022-05-18 11:14:20|1046.37|1028.57|1046.29|1028.49|1046.37|1028.57|1046.22|1028.42|22
1652872470000|2022-05-18 11:14:30|1046.3|1028.5|1046.09|1028.29|1046.32|1028.52|1045.92|1028.12|11
1652872480000|2022-05-18 11:14:40|1045.94|1028.14|1046.02|1028.22|1046.14|1028.34|1045.94|1028.14|26
1652872490000|2022-05-18 11:14:50|1045.94|1028.14|1046.06|1028.26|1046.06|1028.26|1045.93|1028.13|25
1652872500000|2022-05-18 11:15:00|1045.98|1028.18|1045.92|1028.12|1046.06|1028.26|1045.92|1028.12|8
1652872510000|2022-05-18 11:15:10|1045.94|1028.14|1046.06|1028.26|1046.06|1028.26|1045.92|1028.12|10
1652872520000|2022-05-18 11:15:20|1046.48|1028.68|1047.56|1029.76|1047.59|1029.79|1046.48|1028.68|15
1652872530000|2022-05-18 11:15:30|1047.5|1029.7|1048.11|1030.31|1048.13|1030.33|1047.4|1029.6|24
1652872540000|2022-05-18 11:15:40|1048.06|1030.26|1047.95|1030.15|1048.43|1030.63|1047.95|1030.15|18
1652872550000|2022-05-18 11:15:50|1048.29|1030.49|1048.06|1030.26|1048.31|1030.51|1048.01|1030.21|12
1652872560000|2022-05-18 11:16:00|1048.04|1030.24|1047.76|1029.96|1048.04|1030.24|1047.73|1029.93|21
1652872570000|2022-05-18 11:16:10|1047.72|1029.92|1047.7|1029.9|1047.86|1030.06|1047.61|1029.81|29
1652872580000|2022-05-18 11:16:20|1047.68|1029.88|1047.7|1029.9|1047.72|1029.92|1047.57|1029.77|19
1652872590000|2022-05-18 11:16:30|1047.68|1029.88|1047.28|1029.48|1048.02|1030.22|1047.28|1029.48|22
1652872600000|2022-05-18 11:16:40|1047.24|1029.44|1047.89|1030.09|1047.89|1030.09|1047.18|1029.38|22
1652872610000|2022-05-18 11:16:50|1047.95|1030.15|1047.89|1030.09|1047.95|1030.15|1047.78|1029.98|15
1652872620000|2022-05-18 11:17:00|1047.9|1030.1|1047.77|1029.97|1048.28|1030.48|1047.73|1029.93|18
1652872630000|2022-05-18 11:17:10|1047.78|1029.98|1047.83|1030.03|1047.84|1030.04|1047.77|1029.97|24
1652872640000|2022-05-18 11:17:20|1047.81|1030.01|1047.1|1029.3|1047.81|1030.01|1046.99|1029.19|19
1652872650000|2022-05-18 11:17:30|1047.11|1029.31|1046.83|1029.03|1047.3|1029.5|1046.83|1029.03|15
1652872660000|2022-05-18 11:17:40|1046.99|1029.19|1046.71|1028.91|1046.99|1029.19|1046.7|1028.9|13
1652872670000|2022-05-18 11:17:50|1046.72|1028.92|1046.55|1028.75|1046.72|1028.92|1046.55|1028.75|5
1652872680000|2022-05-18 11:18:00|1046.3|1028.5|1045.92|1028.12|1046.3|1028.5|1045.92|1028.12|14
1652872690000|2022-05-18 11:18:10|1045.42|1027.62|1044.91|1027.11|1045.42|1027.62|1043.75|1025.95|9
1652872700000|2022-05-18 11:18:20|1044.92|1027.12|1044.28|1026.48|1045.29|1027.49|1044.28|1026.48|32
1652872710000|2022-05-18 11:18:30|1044.21|1026.41|1044.84|1027.04|1045.11|1027.31|1043.86|1026.06|24
1652872720000|2022-05-18 11:18:40|1044.99|1027.19|1044.62|1026.82|1044.99|1027.19|1044.62|1026.82|10
1652872730000|2022-05-18 11:18:50|1044.66|1026.86|1044.74|1026.94|1044.88|1027.08|1044.66|1026.86|25
1652872740000|2022-05-18 11:19:00|1044.73|1026.93|1045.42|1027.62|1045.54|1027.74|1044.67|1026.87|21
1652872750000|2022-05-18 11:19:10|1045.37|1027.57|1045.11|1027.31|1045.69|1027.89|1044.91|1027.11|24
1652872760000|2022-05-18 11:19:20|1044.91|1027.11|1045.76|1027.96|1045.79|1027.99|1044.91|1027.11|18
1652872770000|2022-05-18 11:19:30|1045.85|1028.05|1045.69|1027.89|1045.85|1028.05|1045.61|1027.81|8
1652872780000|2022-05-18 11:19:40|1045.66|1027.86|1045.8|1028|1045.8|1028|1045.54|1027.74|12
1652872790000|2022-05-18 11:19:50|1046.68|1028.88|1046.86|1029.06|1047.07|1029.27|1046.68|1028.88|10
1652872800000|2022-05-18 11:20:00|1047.23|1029.43|1047.59|1029.79|1047.59|1029.79|1047.23|1029.43|4
1652872810000|2022-05-18 11:20:10|1047.68|1029.88|1048.05|1030.25|1048.05|1030.25|1047.68|1029.88|7
1652872820000|2022-05-18 11:20:20|1047.99|1030.19|1047.94|1030.14|1048.05|1030.25|1047.81|1030.01|9
1652872830000|2022-05-18 11:20:30|1047.85|1030.05|1047.34|1029.54|1047.94|1030.14|1047.34|1029.54|16
1652872840000|2022-05-18 11:20:40|1047.33|1029.53|1047.36|1029.56|1047.37|1029.57|1047.1|1029.3|10
1652872850000|2022-05-18 11:20:50|1047.33|1029.53|1047.08|1029.28|1047.33|1029.53|1047.08|1029.28|10
1652872860000|2022-05-18 11:21:00|1047.17|1029.37|1046.83|1029.03|1047.17|1029.37|1046.83|1029.03|5
1652872870000|2022-05-18 11:21:10|1046.72|1028.92|1046.67|1028.87|1046.88|1029.08|1046.66|1028.86|7
1652872880000|2022-05-18 11:21:20|1046.8|1029|1046.6|1028.8|1046.8|1029|1046.24|1028.44|12
1652872890000|2022-05-18 11:21:30|1046.8|1029|1046.66|1028.86|1046.8|1029|1046.6|1028.8|10
1652872900000|2022-05-18 11:21:40|1046.8|1029|1046.66|1028.86|1046.8|1029|1046.66|1028.86|2
1652872910000|2022-05-18 11:21:50|1046.65|1028.85|1045.91|1028.11|1046.65|1028.85|1045.86|1028.06|15
1652872920000|2022-05-18 11:22:00|1045.69|1027.89|1046.12|1028.32|1046.12|1028.32|1045.66|1027.86|10
1652872930000|2022-05-18 11:22:10|1046.1|1028.3|1046.48|1028.68|1046.73|1028.93|1046.1|1028.3|21
1652872940000|2022-05-18 11:22:20|1046.5|1028.7|1046.53|1028.73|1046.72|1028.92|1046.5|1028.7|4
1652872950000|2022-05-18 11:22:30|1046.72|1028.92|1046.48|1028.68|1046.72|1028.92|1046.47|1028.67|8
1652872960000|2022-05-18 11:22:40|1046.49|1028.69|1046.72|1028.92|1046.72|1028.92|1046.48|1028.68|6
1652872980000|2022-05-18 11:23:00|1047.23|1029.43|1046.9|1029.1|1047.53|1029.73|1046.9|1029.1|8
1652872990000|2022-05-18 11:23:10|1047.23|1029.43|1047.67|1029.87|1047.67|1029.87|1047.23|1029.43|9
1652873000000|2022-05-18 11:23:20|1047.68|1029.88|1047.84|1030.04|1047.84|1030.04|1047.68|1029.88|2
1652873010000|2022-05-18 11:23:30|1047.73|1029.93|1046.87|1029.07|1047.73|1029.93|1046.82|1029.02|22
1652873020000|2022-05-18 11:23:40|1046.88|1029.08|1046.25|1028.45|1046.88|1029.08|1046.23|1028.43|16
1652873030000|2022-05-18 11:23:50|1046.27|1028.47|1046.28|1028.48|1046.3|1028.5|1046.2|1028.4|9
1652873040000|2022-05-18 11:24:00|1046.18|1028.38|1046.08|1028.28|1046.18|1028.38|1046.08|1028.28|6
1652873050000|2022-05-18 11:24:10|1046.01|1028.21|1046.32|1028.52|1046.32|1028.52|1045.91|1028.11|14
1652873060000|2022-05-18 11:24:20|1046.42|1028.62|1046.28|1028.48|1046.83|1029.03|1046.17|1028.37|19
1652873070000|2022-05-18 11:24:30|1046.27|1028.47|1045.63|1027.83|1046.27|1028.47|1045.62|1027.82|17
1652873080000|2022-05-18 11:24:40|1045.62|1027.82|1046.07|1028.27|1046.11|1028.31|1045.6|1027.8|22
1652873090000|2022-05-18 11:24:50|1046.05|1028.25|1046.04|1028.24|1046.05|1028.25|1045.88|1028.08|16
1652873100000|2022-05-18 11:25:00|1045.98|1028.18|1045.99|1028.19|1046.01|1028.21|1045.84|1028.04|6
1652873110000|2022-05-18 11:25:10|1045.93|1028.13|1046|1028.2|1046|1028.2|1045.93|1028.13|7
1652873120000|2022-05-18 11:25:20|1045.99|1028.19|1046.15|1028.35|1046.17|1028.37|1045.99|1028.19|6
1652873130000|2022-05-18 11:25:30|1046.18|1028.38|1047.09|1029.29|1047.15|1029.35|1046.14|1028.34|25
1652873140000|2022-05-18 11:25:40|1047.11|1029.31|1047.09|1029.29|1047.11|1029.31|1047.09|1029.29|2
1652873150000|2022-05-18 11:25:50|1047.08|1029.28|1047.09|1029.29|1047.09|1029.29|1047.06|1029.26|9
1652873160000|2022-05-18 11:26:00|1047.06|1029.26|1047.08|1029.28|1047.09|1029.29|1047.03|1029.23|11
1652873170000|2022-05-18 11:26:10|1047.09|1029.29|1047.06|1029.26|1047.09|1029.29|1047.03|1029.23|9
1652873180000|2022-05-18 11:26:20|1047.09|1029.29|1047.07|1029.27|1047.09|1029.29|1047.07|1029.27|2
1652873190000|2022-05-18 11:26:30|1047.05|1029.25|1047.01|1029.21|1047.05|1029.25|1047|1029.2|10
1652873200000|2022-05-18 11:26:40|1047.09|1029.29|1047.14|1029.34|1047.14|1029.34|1047.06|1029.26|10
1652873210000|2022-05-18 11:26:50|1047.15|1029.35|1047.14|1029.34|1047.15|1029.35|1047.13|1029.33|4
1652873220000|2022-05-18 11:27:00|1047.13|1029.33|1047.09|1029.29|1047.13|1029.33|1046.83|1029.03|15
1652873230000|2022-05-18 11:27:10|1046.98|1029.18|1046.72|1028.92|1046.98|1029.18|1046.58|1028.78|15
1652873240000|2022-05-18 11:27:20|1046.78|1028.98|1046.84|1029.04|1046.98|1029.18|1046.78|1028.98|14
1652873250000|2022-05-18 11:27:30|1046.8|1029|1045.8|1028|1046.8|1029|1045.8|1028|20
1652873260000|2022-05-18 11:27:40|1046.04|1028.24|1045.88|1028.08|1046.22|1028.42|1045.75|1027.95|21
1652873270000|2022-05-18 11:27:50|1045.9|1028.1|1046.17|1028.37|1046.21|1028.41|1045.77|1027.97|16
1652873280000|2022-05-18 11:28:00|1046.16|1028.36|1044.91|1027.11|1046.16|1028.36|1044.91|1027.11|19
1652873290000|2022-05-18 11:28:10|1044.7|1026.9|1044.95|1027.15|1044.98|1027.18|1044.33|1026.53|16
1652873300000|2022-05-18 11:28:20|1044.83|1027.03|1043.75|1025.95|1044.83|1027.03|1043.69|1025.89|26
1652873310000|2022-05-18 11:28:30|1043.76|1025.96|1043.6|1025.8|1043.91|1026.11|1043.6|1025.8|11
1652873320000|2022-05-18 11:28:40|1043.25|1025.45|1042.59|1024.79|1043.25|1025.45|1042.19|1024.39|24
1652873330000|2022-05-18 11:28:50|1042.58|1024.78|1042.18|1024.38|1042.58|1024.78|1041.74|1023.94|23
1652873340000|2022-05-18 11:29:00|1042.2|1024.4|1041.45|1023.65|1042.2|1024.4|1041.45|1023.65|25
1652873350000|2022-05-18 11:29:10|1041.11|1023.31|1041.33|1023.53|1041.33|1023.53|1041.11|1023.31|2
1652873360000|2022-05-18 11:29:20|1041.11|1023.31|1040.79|1022.99|1041.11|1023.31|1040.79|1022.99|3
1652873370000|2022-05-18 11:29:30|1040.85|1023.05|1040.91|1023.11|1040.95|1023.15|1040.84|1023.04|10
1652873380000|2022-05-18 11:29:40|1040.85|1023.05|1040.97|1023.17|1041.04|1023.24|1040.84|1023.04|11
1652873390000|2022-05-18 11:29:50|1041.03|1023.23|1040.89|1023.09|1041.03|1023.23|1040.84|1023.04|16
1652873400000|2022-05-18 11:30:00|1041.02|1023.22|1043.13|1025.33|1043.13|1025.33|1040.51|1022.71|27
1652873410000|2022-05-18 11:30:10|1043.17|1025.37|1043.67|1025.87|1043.68|1025.88|1043.17|1025.37|21
1652873420000|2022-05-18 11:30:20|1043.72|1025.92|1044.94|1027.14|1044.97|1027.17|1043.72|1025.92|22
1652873430000|2022-05-18 11:30:30|1044.96|1027.16|1045.8|1028|1045.8|1028|1044.96|1027.16|18
1652873440000|2022-05-18 11:30:40|1045.84|1028.04|1046.09|1028.29|1046.09|1028.29|1045.84|1028.04|11
1652873450000|2022-05-18 11:30:50|1045.99|1028.19|1046|1028.2|1046.09|1028.29|1045.99|1028.19|5
1652873460000|2022-05-18 11:31:00|1046.04|1028.24|1046.24|1028.44|1046.24|1028.44|1046.04|1028.24|15
1652873470000|2022-05-18 11:31:10|1046.28|1028.48|1046.8|1029|1046.89|1029.09|1046.28|1028.48|16
1652873480000|2022-05-18 11:31:20|1046.81|1029.01|1045.7|1027.9|1046.81|1029.01|1045.56|1027.76|15
1652873490000|2022-05-18 11:31:30|1045.69|1027.89|1044.75|1026.95|1045.69|1027.89|1044.59|1026.79|22
1652873500000|2022-05-18 11:31:40|1044.9|1027.1|1045.18|1027.38|1045.18|1027.38|1044.88|1027.08|9
1652873510000|2022-05-18 11:31:50|1045.41|1027.61|1045.74|1027.94|1045.77|1027.97|1045.41|1027.61|19
1652873530000|2022-05-18 11:32:10|1045.3|1027.5|1043.9|1026.1|1045.3|1027.5|1043.9|1026.1|28
1652873540000|2022-05-18 11:32:20|1044.18|1026.38|1043.01|1025.21|1044.18|1026.38|1042.51|1024.71|28
1652873550000|2022-05-18 11:32:30|1042.98|1025.18|1043.13|1025.33|1043.22|1025.42|1042.98|1025.18|13
1652873560000|2022-05-18 11:32:40|1043.16|1025.36|1043.71|1025.91|1043.72|1025.92|1043.16|1025.36|11
1652873570000|2022-05-18 11:32:50|1043.68|1025.88|1043.68|1025.88|1043.72|1025.92|1043.63|1025.83|9
1652873580000|2022-05-18 11:33:00|1043.37|1025.57|1043.13|1025.33|1043.62|1025.82|1042.65|1024.85|29
1652873590000|2022-05-18 11:33:10|1043.08|1025.28|1043.36|1025.56|1043.65|1025.85|1043.08|1025.28|15
1652873600000|2022-05-18 11:33:20|1043.35|1025.55|1042.87|1025.07|1043.35|1025.55|1042.64|1024.84|17
1652873610000|2022-05-18 11:33:30|1042.85|1025.05|1041.65|1023.85|1042.85|1025.05|1041.65|1023.85|26
1652873620000|2022-05-18 11:33:40|1041.69|1023.89|1043.13|1025.33|1043.35|1025.55|1041.69|1023.89|31
1652873630000|2022-05-18 11:33:50|1043.3|1025.5|1043.76|1025.96|1043.76|1025.96|1042.87|1025.07|27
1652873640000|2022-05-18 11:34:00|1043.87|1026.07|1044.71|1026.91|1044.71|1026.91|1043.87|1026.07|16
1652873650000|2022-05-18 11:34:10|1044.72|1026.92|1046.6|1028.8|1046.6|1028.8|1044.72|1026.92|29
1652873660000|2022-05-18 11:34:20|1046.63|1028.83|1045.45|1027.65|1046.64|1028.84|1045.45|1027.65|23
1652873670000|2022-05-18 11:34:30|1045.4|1027.6|1045.78|1027.98|1045.87|1028.07|1045.28|1027.48|9
1652873680000|2022-05-18 11:34:40|1045.92|1028.12|1045.54|1027.74|1045.94|1028.14|1045.54|1027.74|17
1652873690000|2022-05-18 11:34:50|1045.53|1027.73|1045.18|1027.38|1045.53|1027.73|1044.76|1026.96|20
1652873700000|2022-05-18 11:35:00|1045.19|1027.39|1043.76|1025.96|1045.19|1027.39|1043.72|1025.92|21
1652873710000|2022-05-18 11:35:10|1043.89|1026.09|1043.7|1025.9|1043.93|1026.13|1043.63|1025.83|14
1652873720000|2022-05-18 11:35:20|1043.71|1025.91|1043.7|1025.9|1044.25|1026.45|1043.7|1025.9|19
1652873730000|2022-05-18 11:35:30|1043.72|1025.92|1045|1027.2|1045.09|1027.29|1043.7|1025.9|23
1652873740000|2022-05-18 11:35:40|1044.98|1027.18|1044.71|1026.91|1044.98|1027.18|1044.62|1026.82|15
1652873750000|2022-05-18 11:35:50|1044.69|1026.89|1044.85|1027.05|1044.85|1027.05|1044.69|1026.89|5
1652873760000|2022-05-18 11:36:00|1044.86|1027.06|1044.68|1026.88|1044.89|1027.09|1044.68|1026.88|12
1652873770000|2022-05-18 11:36:10|1044.7|1026.9|1044.71|1026.91|1044.8|1027|1044.69|1026.89|10
1652873780000|2022-05-18 11:36:20|1044.73|1026.93|1044.73|1026.93|1044.93|1027.13|1044.73|1026.93|22
1652873790000|2022-05-18 11:36:30|1044.75|1026.95|1044.81|1027.01|1044.81|1027.01|1044.7|1026.9|9
1652873800000|2022-05-18 11:36:40|1044.79|1026.99|1045.89|1028.09|1045.89|1028.09|1044.79|1026.99|20
1652873810000|2022-05-18 11:36:50|1045.83|1028.03|1045.95|1028.15|1045.95|1028.15|1045.8|1028|11
1652873820000|2022-05-18 11:37:00|1045.89|1028.09|1046.69|1028.89|1046.69|1028.89|1045.61|1027.81|21
1652873830000|2022-05-18 11:37:10|1046.68|1028.88|1046.6|1028.8|1046.68|1028.88|1045.83|1028.03|21
1652873840000|2022-05-18 11:37:20|1046.59|1028.79|1045.98|1028.18|1046.63|1028.83|1045.71|1027.91|22
1652873850000|2022-05-18 11:37:30|1045.8|1028|1045.8|1028|1046.05|1028.25|1045.71|1027.91|23
1652873860000|2022-05-18 11:37:40|1045.72|1027.92|1045.74|1027.94|1045.74|1027.94|1045.72|1027.92|3
1652873870000|2022-05-18 11:37:50|1045.79|1027.99|1045.71|1027.91|1046.05|1028.25|1045.7|1027.9|30
1652873880000|2022-05-18 11:38:00|1045.8|1028|1045.76|1027.96|1045.8|1028|1045.68|1027.88|11
1652873890000|2022-05-18 11:38:10|1045.7|1027.9|1044.62|1026.82|1045.7|1027.9|1044.51|1026.71|12
1652873900000|2022-05-18 11:38:20|1044.66|1026.86|1044.9|1027.1|1045.07|1027.27|1044.66|1026.86|18
1652873910000|2022-05-18 11:38:30|1044.74|1026.94|1043.58|1025.78|1044.74|1026.94|1043.29|1025.49|23
1652873920000|2022-05-18 11:38:40|1043.59|1025.79|1043.81|1026.01|1044.16|1026.36|1043.59|1025.79|33
1652873930000|2022-05-18 11:38:50|1043.82|1026.02|1043.89|1026.09|1044.1|1026.3|1043.72|1025.92|20
1652873940000|2022-05-18 11:39:00|1044.12|1026.32|1044.61|1026.81|1044.61|1026.81|1043.79|1025.99|21
1652873950000|2022-05-18 11:39:10|1044.71|1026.91|1044.63|1026.83|1044.75|1026.95|1044.59|1026.79|10
1652873960000|2022-05-18 11:39:20|1044.6|1026.8|1043.79|1025.99|1044.68|1026.88|1043.74|1025.94|14
1652873970000|2022-05-18 11:39:30|1043.8|1026|1043.74|1025.94|1043.8|1026|1043.63|1025.83|7
1652873980000|2022-05-18 11:39:40|1043.71|1025.91|1043.74|1025.94|1043.74|1025.94|1043.23|1025.43|21
1652873990000|2022-05-18 11:39:50|1043.68|1025.88|1042.84|1025.04|1043.68|1025.88|1042.84|1025.04|10
1652874000000|2022-05-18 11:40:00|1041.93|1024.13|1041.7|1023.9|1042.08|1024.28|1041.58|1023.78|14
1652874010000|2022-05-18 11:40:10|1041.71|1023.91|1042.92|1025.12|1042.97|1025.17|1041.71|1023.91|26
1652874020000|2022-05-18 11:40:20|1042.74|1024.94|1041.85|1024.05|1042.96|1025.16|1041.83|1024.03|18
1652874030000|2022-05-18 11:40:30|1041.86|1024.06|1041.94|1024.14|1042.17|1024.37|1041.83|1024.03|28
1652874040000|2022-05-18 11:40:40|1041.81|1024.01|1041.72|1023.92|1042.49|1024.69|1041.72|1023.92|27
1652874050000|2022-05-18 11:40:50|1041.58|1023.78|1040.69|1022.89|1041.58|1023.78|1040.68|1022.88|11
1652874060000|2022-05-18 11:41:00|1040.7|1022.9|1039.74|1021.94|1040.7|1022.9|1039.74|1021.94|22
1652874070000|2022-05-18 11:41:10|1039.84|1022.04|1039.84|1022.04|1040.19|1022.39|1039.61|1021.81|31
1652874080000|2022-05-18 11:41:20|1039.74|1021.94|1039.93|1022.13|1040.23|1022.43|1039.74|1021.94|30
1652874090000|2022-05-18 11:41:30|1040.16|1022.36|1040.76|1022.96|1040.86|1023.06|1039.88|1022.08|20
1652874100000|2022-05-18 11:41:40|1040.77|1022.97|1041.05|1023.25|1041.13|1023.33|1040.77|1022.97|21
1652874110000|2022-05-18 11:41:50|1040.98|1023.18|1041.11|1023.31|1041.11|1023.31|1040.72|1022.92|20
1652874120000|2022-05-18 11:42:00|1040.86|1023.06|1041.65|1023.85|1041.82|1024.02|1040.86|1023.06|24
1652874130000|2022-05-18 11:42:10|1041.67|1023.87|1041.73|1023.93|1041.89|1024.09|1041.62|1023.82|10
1652874140000|2022-05-18 11:42:20|1041.63|1023.83|1041.85|1024.05|1042.25|1024.45|1041.63|1023.83|25
1652874150000|2022-05-18 11:42:30|1041.88|1024.08|1042.68|1024.88|1042.68|1024.88|1041.7|1023.9|21
1652874160000|2022-05-18 11:42:40|1042.67|1024.87|1042.82|1025.02|1043|1025.2|1042.67|1024.87|14
1652874170000|2022-05-18 11:42:50|1042.95|1025.15|1042.94|1025.14|1042.95|1025.15|1042.74|1024.94|19
1652874180000|2022-05-18 11:43:00|1042.96|1025.16|1043.01|1025.21|1043.01|1025.21|1042.74|1024.94|13
1652874190000|2022-05-18 11:43:10|1043|1025.2|1043.8|1026|1043.8|1026|1043|1025.2|20
1652874200000|2022-05-18 11:43:20|1044.02|1026.22|1044.18|1026.38|1044.37|1026.57|1044.02|1026.22|14
1652874210000|2022-05-18 11:43:30|1044.22|1026.42|1044.16|1026.36|1044.37|1026.57|1043.93|1026.13|15
1652874220000|2022-05-18 11:43:40|1044.12|1026.32|1043.66|1025.86|1044.23|1026.43|1043.54|1025.74|28
1652874230000|2022-05-18 11:43:50|1043.67|1025.87|1043.17|1025.37|1043.7|1025.9|1043.17|1025.37|19
1652874240000|2022-05-18 11:44:00|1043.08|1025.28|1043.49|1025.69|1043.49|1025.69|1043.04|1025.24|15
1652874250000|2022-05-18 11:44:10|1043.42|1025.62|1043.88|1026.08|1043.91|1026.11|1043.29|1025.49|16
1652874260000|2022-05-18 11:44:20|1043.87|1026.07|1043.33|1025.53|1043.87|1026.07|1043.28|1025.48|16
1652874270000|2022-05-18 11:44:30|1043.37|1025.57|1043.2|1025.4|1043.37|1025.57|1043.2|1025.4|4
1652874280000|2022-05-18 11:44:40|1043.22|1025.42|1042.3|1024.5|1043.29|1025.49|1042.3|1024.5|15
1652874290000|2022-05-18 11:44:50|1042.26|1024.46|1042.42|1024.62|1042.56|1024.76|1042.13|1024.33|11
1652874300000|2022-05-18 11:45:00|1042.43|1024.63|1042.53|1024.73|1042.99|1025.19|1042.21|1024.41|24
1652874310000|2022-05-18 11:45:10|1042.63|1024.83|1042.91|1025.11|1043.04|1025.24|1042.63|1024.83|16
1652874320000|2022-05-18 11:45:20|1042.79|1024.99|1042.4|1024.6|1042.91|1025.11|1042.4|1024.6|12
1652874330000|2022-05-18 11:45:30|1042.37|1024.57|1042.31|1024.51|1042.37|1024.57|1041.86|1024.06|19
1652874340000|2022-05-18 11:45:40|1042.24|1024.44|1041.72|1023.92|1042.78|1024.98|1041.72|1023.92|14
1652874350000|2022-05-18 11:45:50|1041.76|1023.96|1041.76|1023.96|1042.22|1024.42|1041.75|1023.95|13
1652874360000|2022-05-18 11:46:00|1041.82|1024.02|1040.7|1022.9|1041.82|1024.02|1040.66|1022.86|23
1652874370000|2022-05-18 11:46:10|1040.69|1022.89|1039.87|1022.07|1040.69|1022.89|1039.66|1021.86|21
1652874380000|2022-05-18 11:46:20|1040.06|1022.26|1040.81|1023.01|1040.81|1023.01|1039.71|1021.91|20
1652874390000|2022-05-18 11:46:30|1040.84|1023.04|1042.12|1024.32|1042.12|1024.32|1040.84|1023.04|19
1652874400000|2022-05-18 11:46:40|1042.13|1024.33|1042.7|1024.9|1042.78|1024.98|1042.13|1024.33|29
1652874410000|2022-05-18 11:46:50|1042.74|1024.94|1043.72|1025.92|1043.8|1026|1042.74|1024.94|17
1652874420000|2022-05-18 11:47:00|1043.75|1025.95|1043.82|1026.02|1043.82|1026.02|1043.03|1025.23|25
1652874430000|2022-05-18 11:47:10|1043.87|1026.07|1044.93|1027.13|1044.94|1027.14|1043.87|1026.07|14
1652874440000|2022-05-18 11:47:20|1045.01|1027.21|1044.77|1026.97|1045.16|1027.36|1044.67|1026.87|13
1652874450000|2022-05-18 11:47:30|1044.71|1026.91|1044.8|1027|1045.12|1027.32|1044.71|1026.91|22
1652874460000|2022-05-18 11:47:40|1044.72|1026.92|1045.06|1027.26|1045.16|1027.36|1044.72|1026.92|24
1652874470000|2022-05-18 11:47:50|1045.09|1027.29|1044.01|1026.21|1045.09|1027.29|1044.01|1026.21|21
1652874480000|2022-05-18 11:48:00|1044|1026.2|1043.65|1025.85|1044.07|1026.27|1043.39|1025.59|22
1652874490000|2022-05-18 11:48:10|1043.79|1025.99|1043.76|1025.96|1043.95|1026.15|1043.65|1025.85|17
1652874500000|2022-05-18 11:48:20|1043.77|1025.97|1043.77|1025.97|1043.77|1025.97|1043.76|1025.96|7
1652874510000|2022-05-18 11:48:30|1043.76|1025.96|1043.9|1026.1|1043.9|1026.1|1043.76|1025.96|5
1652874520000|2022-05-18 11:48:40|1044.37|1026.57|1044.69|1026.89|1044.85|1027.05|1044.37|1026.57|17
1652874530000|2022-05-18 11:48:50|1044.76|1026.96|1045.14|1027.34|1045.65|1027.85|1044.76|1026.96|17
1652874540000|2022-05-18 11:49:00|1045.12|1027.32|1044.8|1027|1045.12|1027.32|1044.59|1026.79|25
1652874550000|2022-05-18 11:49:10|1044.83|1027.03|1044.93|1027.13|1044.93|1027.13|1044.7|1026.9|14
1652874560000|2022-05-18 11:49:20|1044.95|1027.15|1045.73|1027.93|1045.73|1027.93|1044.88|1027.08|14
1652874570000|2022-05-18 11:49:30|1045.78|1027.98|1045.84|1028.04|1046.06|1028.26|1045.71|1027.91|19
1652874580000|2022-05-18 11:49:40|1045.97|1028.17|1044.75|1026.95|1046.04|1028.24|1044.75|1026.95|17
1652874590000|2022-05-18 11:49:50|1044.9|1027.1|1045.46|1027.66|1045.46|1027.66|1044.76|1026.96|19
1652874600000|2022-05-18 11:50:00|1045.08|1027.28|1045.23|1027.43|1045.4|1027.6|1044.76|1026.96|15
1652874610000|2022-05-18 11:50:10|1045.41|1027.61|1045.81|1028.01|1046.06|1028.26|1045.4|1027.6|18
1652874620000|2022-05-18 11:50:20|1046|1028.2|1045.87|1028.07|1046|1028.2|1045.79|1027.99|14
1652874630000|2022-05-18 11:50:30|1045.85|1028.05|1045.79|1027.99|1045.9|1028.1|1045.79|1027.99|10
1652874640000|2022-05-18 11:50:40|1045.76|1027.96|1046.33|1028.53|1046.33|1028.53|1045.76|1027.96|7
1652874650000|2022-05-18 11:50:50|1046.35|1028.55|1046.29|1028.49|1046.35|1028.55|1046.03|1028.23|14
1652874660000|2022-05-18 11:51:00|1045.94|1028.14|1045.82|1028.02|1046.16|1028.36|1045.8|1028|28
1652874670000|2022-05-18 11:51:10|1045.92|1028.12|1046.08|1028.28|1046.09|1028.29|1045.74|1027.94|19
1652874680000|2022-05-18 11:51:20|1045.89|1028.09|1045.88|1028.08|1046.08|1028.28|1045.81|1028.01|10
1652874690000|2022-05-18 11:51:30|1045.79|1027.99|1045.72|1027.92|1045.79|1027.99|1045.7|1027.9|4
1652874700000|2022-05-18 11:51:40|1045.75|1027.95|1044.45|1026.65|1045.75|1027.95|1044.43|1026.63|16
1652874710000|2022-05-18 11:51:50|1044.47|1026.67|1044.72|1026.92|1044.74|1026.94|1044.47|1026.67|14
1652874720000|2022-05-18 11:52:00|1044.73|1026.93|1044.85|1027.05|1045.08|1027.28|1044.73|1026.93|18
1652874730000|2022-05-18 11:52:10|1044.84|1027.04|1045.05|1027.25|1045.05|1027.25|1044.84|1027.04|7
1652874740000|2022-05-18 11:52:20|1044.88|1027.08|1044.86|1027.06|1045.08|1027.28|1044.86|1027.06|13
1652874750000|2022-05-18 11:52:30|1044.88|1027.08|1044.92|1027.12|1045.07|1027.27|1044.69|1026.89|12
1652874760000|2022-05-18 11:52:40|1044.69|1026.89|1044.33|1026.53|1044.86|1027.06|1044.32|1026.52|15
1652874770000|2022-05-18 11:52:50|1044.35|1026.55|1045.03|1027.23|1045.08|1027.28|1044.31|1026.51|18
1652874780000|2022-05-18 11:53:00|1044.8|1027|1046.1|1028.3|1046.14|1028.34|1044.6|1026.8|26
1652874790000|2022-05-18 11:53:10|1046.14|1028.34|1046.26|1028.46|1046.26|1028.46|1045.68|1027.88|17
1652874800000|2022-05-18 11:53:20|1046.27|1028.47|1046.32|1028.52|1046.32|1028.52|1046.16|1028.36|10
1652874810000|2022-05-18 11:53:30|1046.61|1028.81|1046.73|1028.93|1046.78|1028.98|1046.61|1028.81|10
1652874820000|2022-05-18 11:53:40|1046.68|1028.88|1046.75|1028.95|1046.75|1028.95|1046.33|1028.53|22
1652874830000|2022-05-18 11:53:50|1046.79|1028.99|1046.77|1028.97|1046.81|1029.01|1046.71|1028.91|9
1652874840000|2022-05-18 11:54:00|1046.76|1028.96|1046.14|1028.34|1046.76|1028.96|1045.68|1027.88|20
1652874850000|2022-05-18 11:54:10|1046.19|1028.39|1046.29|1028.49|1046.69|1028.89|1046|1028.2|16
1652874860000|2022-05-18 11:54:20|1046.27|1028.47|1046.36|1028.56|1046.37|1028.57|1046.25|1028.45|9
1652874870000|2022-05-18 11:54:30|1046.31|1028.51|1046.31|1028.51|1046.31|1028.51|1045.94|1028.14|11
1652874880000|2022-05-18 11:54:40|1046.32|1028.52|1046.88|1029.08|1046.88|1029.08|1046.32|1028.52|12
1652874890000|2022-05-18 11:54:50|1046.89|1029.09|1047.26|1029.46|1047.47|1029.67|1046.89|1029.09|13
1652874900000|2022-05-18 11:55:00|1047.25|1029.45|1047.91|1030.11|1047.91|1030.11|1047.2|1029.4|16
1652874910000|2022-05-18 11:55:10|1047.89|1030.09|1047.17|1029.37|1047.91|1030.11|1047.17|1029.37|12
1652874920000|2022-05-18 11:55:20|1047.18|1029.38|1047.32|1029.52|1047.43|1029.63|1047.18|1029.38|16
1652874930000|2022-05-18 11:55:30|1047.31|1029.51|1046.81|1029.01|1047.31|1029.51|1046.81|1029.01|14
1652874940000|2022-05-18 11:55:40|1046.74|1028.94|1046.69|1028.89|1046.8|1029|1046.36|1028.56|15
1652874950000|2022-05-18 11:55:50|1046.8|1029|1046.66|1028.86|1046.8|1029|1046.66|1028.86|5
1652874960000|2022-05-18 11:56:00|1046.59|1028.79|1045.62|1027.82|1046.8|1029|1045.58|1027.78|18
1652874970000|2022-05-18 11:56:10|1045.61|1027.81|1045.18|1027.38|1045.64|1027.84|1045.16|1027.36|16
1652874980000|2022-05-18 11:56:20|1045.23|1027.43|1045.38|1027.58|1045.62|1027.82|1045.21|1027.41|20
1652874990000|2022-05-18 11:56:30|1045.34|1027.54|1045.4|1027.6|1045.85|1028.05|1045.33|1027.53|18
1652875000000|2022-05-18 11:56:40|1045.44|1027.64|1046.05|1028.25|1046.11|1028.31|1045.44|1027.64|12
1652875010000|2022-05-18 11:56:50|1045.8|1028|1045.13|1027.33|1045.8|1028|1044.72|1026.92|27
1652875020000|2022-05-18 11:57:00|1045.15|1027.35|1044.93|1027.13|1045.31|1027.51|1044.67|1026.87|19
1652875030000|2022-05-18 11:57:10|1044.78|1026.98|1044.47|1026.67|1044.78|1026.98|1044.3|1026.5|13
1652875040000|2022-05-18 11:57:20|1044.45|1026.65|1046.02|1028.22|1046.02|1028.22|1044.45|1026.65|21
1652875050000|2022-05-18 11:57:30|1046.01|1028.21|1046.13|1028.33|1046.16|1028.36|1045.99|1028.19|5
1652875060000|2022-05-18 11:57:40|1046.1|1028.3|1046.12|1028.32|1046.48|1028.68|1046.06|1028.26|16
1652875070000|2022-05-18 11:57:50|1046.13|1028.33|1046.51|1028.71|1046.51|1028.71|1046.13|1028.33|9
1652875080000|2022-05-18 11:58:00|1046.53|1028.73|1046.24|1028.44|1046.56|1028.76|1046.14|1028.34|16
1652875090000|2022-05-18 11:58:10|1046.21|1028.41|1046.34|1028.54|1046.35|1028.55|1046.2|1028.4|15
1652875100000|2022-05-18 11:58:20|1046.33|1028.53|1046.36|1028.56|1046.36|1028.56|1046.28|1028.48|18
1652875110000|2022-05-18 11:58:30|1046.35|1028.55|1046|1028.2|1046.35|1028.55|1045.95|1028.15|17
1652875120000|2022-05-18 11:58:40|1045.99|1028.19|1046.1|1028.3|1046.16|1028.36|1045.89|1028.09|12
1652875130000|2022-05-18 11:58:50|1046.11|1028.31|1045.32|1027.52|1046.11|1028.31|1045.31|1027.51|14
1652875140000|2022-05-18 11:59:00|1045.31|1027.51|1044.76|1026.96|1045.31|1027.51|1044.76|1026.96|13
1652875150000|2022-05-18 11:59:10|1044.66|1026.86|1044.28|1026.48|1044.68|1026.88|1044.28|1026.48|14
1652875160000|2022-05-18 11:59:20|1044.22|1026.42|1045.02|1027.22|1045.02|1027.22|1044.19|1026.39|13
1652875170000|2022-05-18 11:59:30|1044.81|1027.01|1044.96|1027.16|1045.05|1027.25|1044.81|1027.01|14
1652875180000|2022-05-18 11:59:40|1044.92|1027.12|1045.05|1027.25|1045.08|1027.28|1044.92|1027.12|9
1652875190000|2022-05-18 11:59:50|1044.98|1027.18|1045.26|1027.46|1045.26|1027.46|1044.93|1027.13|14
1652875200000|2022-05-18 12:00:00|1045.37|1027.57|1045.42|1027.62|1045.75|1027.95|1045.37|1027.57|13
1652875210000|2022-05-18 12:00:10|1045.16|1027.36|1044.56|1026.76|1045.16|1027.36|1044.17|1026.37|23
1652875220000|2022-05-18 12:00:20|1044.58|1026.78|1044.88|1027.08|1044.97|1027.17|1044.58|1026.78|18
1652875230000|2022-05-18 12:00:30|1044.82|1027.02|1044.55|1026.75|1044.82|1027.02|1044.26|1026.46|21
1652875240000|2022-05-18 12:00:40|1044.6|1026.8|1044.81|1027.01|1044.81|1027.01|1044.58|1026.78|7
1652875250000|2022-05-18 12:00:50|1044.8|1027|1044.46|1026.66|1044.8|1027|1044.42|1026.62|6
1652875260000|2022-05-18 12:01:00|1044.44|1026.64|1043.86|1026.06|1044.44|1026.64|1043.84|1026.04|19
1652875270000|2022-05-18 12:01:10|1043.87|1026.07|1044.15|1026.35|1044.18|1026.38|1043.63|1025.83|19
1652875280000|2022-05-18 12:01:20|1044.18|1026.38|1044.57|1026.77|1044.61|1026.81|1044.18|1026.38|11
1652875290000|2022-05-18 12:01:30|1044.55|1026.75|1044.34|1026.54|1044.55|1026.75|1044.22|1026.42|12
1652875300000|2022-05-18 12:01:40|1044.33|1026.53|1044.18|1026.38|1044.33|1026.53|1043.86|1026.06|19
1652875310000|2022-05-18 12:01:50|1044.27|1026.47|1044.74|1026.94|1044.74|1026.94|1044.25|1026.45|13
1652875320000|2022-05-18 12:02:00|1044.82|1027.02|1045.22|1027.42|1045.72|1027.92|1044.82|1027.02|17
1652875330000|2022-05-18 12:02:10|1045.25|1027.45|1045.04|1027.24|1045.25|1027.45|1044.9|1027.1|17
1652875340000|2022-05-18 12:02:20|1045.06|1027.26|1044.26|1026.46|1045.07|1027.27|1044.2|1026.4|16
1652875350000|2022-05-18 12:02:30|1044.25|1026.45|1043.91|1026.11|1044.37|1026.57|1043.91|1026.11|14
1652875360000|2022-05-18 12:02:40|1043.87|1026.07|1044.24|1026.44|1044.36|1026.56|1043.87|1026.07|14
1652875370000|2022-05-18 12:02:50|1044.26|1026.46|1044.24|1026.44|1044.33|1026.53|1044.19|1026.39|14
1652875380000|2022-05-18 12:03:00|1044.22|1026.42|1043.23|1025.43|1044.24|1026.44|1043.23|1025.43|18
1652875390000|2022-05-18 12:03:10|1043.22|1025.42|1043.24|1025.44|1043.53|1025.73|1043.13|1025.33|15
1652875400000|2022-05-18 12:03:20|1043.23|1025.43|1043|1025.2|1043.23|1025.43|1042.82|1025.02|8
1652875410000|2022-05-18 12:03:30|1042.97|1025.17|1043.26|1025.46|1043.3|1025.5|1042.65|1024.85|21
1652875420000|2022-05-18 12:03:40|1043.27|1025.47|1043.43|1025.63|1043.49|1025.69|1043.18|1025.38|19
1652875430000|2022-05-18 12:03:50|1043.47|1025.67|1043.88|1026.08|1044.05|1026.25|1043.46|1025.66|20
1652875440000|2022-05-18 12:04:00|1043.78|1025.98|1043.22|1025.42|1043.78|1025.98|1043.05|1025.25|19
1652875450000|2022-05-18 12:04:10|1043.19|1025.39|1042.94|1025.14|1043.19|1025.39|1042.82|1025.02|9
1652875460000|2022-05-18 12:04:20|1042.85|1025.05|1042.77|1024.97|1042.88|1025.08|1042.77|1024.97|5
1652875470000|2022-05-18 12:04:30|1042.96|1025.16|1043.07|1025.27|1043.07|1025.27|1042.77|1024.97|14
1652875480000|2022-05-18 12:04:40|1043.1|1025.3|1043.8|1026|1043.97|1026.17|1043.1|1025.3|16
1652875490000|2022-05-18 12:04:50|1043.77|1025.97|1043.59|1025.79|1043.77|1025.97|1043.59|1025.79|5
1652875500000|2022-05-18 12:05:00|1043.56|1025.76|1044.35|1026.55|1044.35|1026.55|1043.56|1025.76|19
1652875510000|2022-05-18 12:05:10|1044.37|1026.57|1044.74|1026.94|1044.97|1027.17|1044.37|1026.57|12
1652875520000|2022-05-18 12:05:20|1044.94|1027.14|1045.05|1027.25|1045.18|1027.38|1044.74|1026.94|9
1652875530000|2022-05-18 12:05:30|1045.02|1027.22|1044.9|1027.1|1045.02|1027.22|1044.76|1026.96|11
1652875540000|2022-05-18 12:05:40|1044.93|1027.13|1045.24|1027.44|1045.25|1027.45|1044.93|1027.13|15
1652875550000|2022-05-18 12:05:50|1045.25|1027.45|1045.19|1027.39|1045.47|1027.67|1045.01|1027.21|18
1652875560000|2022-05-18 12:06:00|1045.24|1027.44|1045.2|1027.4|1045.25|1027.45|1045.05|1027.25|13
1652875570000|2022-05-18 12:06:10|1045.55|1027.75|1046.18|1028.38|1046.18|1028.38|1045.55|1027.75|4
1652875580000|2022-05-18 12:06:20|1046.19|1028.39|1046.13|1028.33|1046.25|1028.45|1046.09|1028.29|19
1652875590000|2022-05-18 12:06:30|1046.11|1028.31|1046|1028.2|1046.2|1028.4|1046|1028.2|20
1652875600000|2022-05-18 12:06:40|1046.02|1028.22|1046.35|1028.55|1046.41|1028.61|1046|1028.2|16
1652875610000|2022-05-18 12:06:50|1046.36|1028.56|1046.78|1028.98|1046.78|1028.98|1046.22|1028.42|19
1652875620000|2022-05-18 12:07:00|1046.6|1028.8|1046.69|1028.89|1046.74|1028.94|1046.5|1028.7|19
1652875630000|2022-05-18 12:07:10|1046.67|1028.87|1046.6|1028.8|1046.69|1028.89|1046.59|1028.79|13
1652875640000|2022-05-18 12:07:20|1046.62|1028.82|1046.3|1028.5|1046.72|1028.92|1046.15|1028.35|13
1652875650000|2022-05-18 12:07:30|1046.31|1028.51|1046.15|1028.35|1046.33|1028.53|1046.11|1028.31|16
1652875660000|2022-05-18 12:07:40|1046.22|1028.42|1046.38|1028.58|1046.42|1028.62|1046.16|1028.36|9
1652875670000|2022-05-18 12:07:50|1046.44|1028.64|1046.47|1028.67|1046.47|1028.67|1046.24|1028.44|3
1652875680000|2022-05-18 12:08:00|1046.46|1028.66|1046.28|1028.48|1046.46|1028.66|1046.16|1028.36|10
1652875690000|2022-05-18 12:08:10|1046.3|1028.5|1046.72|1028.92|1046.72|1028.92|1046.29|1028.49|11
1652875700000|2022-05-18 12:08:20|1046.71|1028.91|1046.71|1028.91|1046.71|1028.91|1046.71|1028.91|1
1652875710000|2022-05-18 12:08:30|1046.66|1028.86|1046.24|1028.44|1046.66|1028.86|1046.09|1028.29|17
1652875720000|2022-05-18 12:08:40|1046.22|1028.42|1046.34|1028.54|1046.75|1028.95|1046.12|1028.32|22
1652875730000|2022-05-18 12:08:50|1046.33|1028.53|1045.77|1027.97|1046.33|1028.53|1045.7|1027.9|14
1652875740000|2022-05-18 12:09:00|1045.74|1027.94|1045.42|1027.62|1045.74|1027.94|1045.35|1027.55|20
1652875750000|2022-05-18 12:09:10|1045.43|1027.63|1045.92|1028.12|1046.05|1028.25|1045.43|1027.63|18
1652875760000|2022-05-18 12:09:20|1045.99|1028.19|1046.01|1028.21|1046.08|1028.28|1045.96|1028.16|8
1652875770000|2022-05-18 12:09:30|1046|1028.2|1046.11|1028.31|1046.12|1028.32|1046|1028.2|16
1652875780000|2022-05-18 12:09:40|1046.22|1028.42|1046.1|1028.3|1046.31|1028.51|1046.1|1028.3|15
1652875790000|2022-05-18 12:09:50|1046.12|1028.32|1045.36|1027.56|1046.16|1028.36|1045.36|1027.56|16
1652875800000|2022-05-18 12:10:00|1045.29|1027.49|1045.04|1027.24|1045.29|1027.49|1044.81|1027.01|19
1652875810000|2022-05-18 12:10:10|1045.02|1027.22|1045.08|1027.28|1045.08|1027.28|1044.81|1027.01|20
1652875820000|2022-05-18 12:10:20|1044.99|1027.19|1044.91|1027.11|1045.08|1027.28|1044.78|1026.98|24
1652875830000|2022-05-18 12:10:30|1045.05|1027.25|1044.15|1026.35|1045.05|1027.25|1044.15|1026.35|23
1652875840000|2022-05-18 12:10:40|1044.12|1026.32|1043.18|1025.38|1044.12|1026.32|1043.18|1025.38|19
1652875850000|2022-05-18 12:10:50|1043.15|1025.35|1042.26|1024.46|1043.15|1025.35|1042.26|1024.46|19
1652875860000|2022-05-18 12:11:00|1042.23|1024.43|1041.68|1023.88|1042.23|1024.43|1041.68|1023.88|14
1652875870000|2022-05-18 12:11:10|1041.66|1023.86|1040.39|1022.59|1041.66|1023.86|1040.39|1022.59|18
1652875880000|2022-05-18 12:11:20|1040.38|1022.58|1041.07|1023.27|1041.31|1023.51|1040.09|1022.29|26
1652875890000|2022-05-18 12:11:30|1041.06|1023.26|1041.34|1023.54|1041.64|1023.84|1040.98|1023.18|15
1652875900000|2022-05-18 12:11:40|1040.4|1022.6|1039.57|1021.77|1040.4|1022.6|1039.57|1021.77|19
1652875910000|2022-05-18 12:11:50|1039.58|1021.78|1039.54|1021.74|1039.58|1021.78|1039.54|1021.74|4
1652875920000|2022-05-18 12:12:00|1039.55|1021.75|1039.92|1022.12|1040.06|1022.26|1039.55|1021.75|9
1652875930000|2022-05-18 12:12:10|1039.93|1022.13|1040.06|1022.26|1040.5|1022.7|1039.93|1022.13|23
1652875940000|2022-05-18 12:12:20|1040.03|1022.23|1039.26|1021.46|1040.18|1022.38|1039.23|1021.43|23
1652875950000|2022-05-18 12:12:30|1039.25|1021.45|1039.2|1021.4|1039.25|1021.45|1039.2|1021.4|3
1652875970000|2022-05-18 12:12:50|1039.33|1021.53|1039.46|1021.66|1039.5|1021.7|1039.33|1021.53|7
1652875980000|2022-05-18 12:13:00|1039.48|1021.68|1039.47|1021.67|1040.06|1022.26|1039.47|1021.67|16
1652875990000|2022-05-18 12:13:10|1039.44|1021.64|1039.84|1022.04|1040.06|1022.26|1039.33|1021.53|16
1652876000000|2022-05-18 12:13:20|1040.01|1022.21|1040.03|1022.23|1040.27|1022.47|1039.91|1022.11|15
1652876010000|2022-05-18 12:13:30|1040.05|1022.25|1039.7|1021.9|1040.05|1022.25|1039.7|1021.9|17
1652876020000|2022-05-18 12:13:40|1039.71|1021.91|1040.06|1022.26|1040.14|1022.34|1039.71|1021.91|8
1652876030000|2022-05-18 12:13:50|1040.02|1022.22|1039.7|1021.9|1040.1|1022.3|1039.7|1021.9|16
1652876040000|2022-05-18 12:14:00|1039.71|1021.91|1039.82|1022.02|1039.82|1022.02|1039.7|1021.9|6
1652876050000|2022-05-18 12:14:10|1039.74|1021.94|1039.68|1021.88|1039.74|1021.94|1039.36|1021.56|20
1652876060000|2022-05-18 12:14:20|1039.67|1021.87|1039.05|1021.25|1039.69|1021.89|1039.05|1021.25|19
1652876070000|2022-05-18 12:14:30|1039.2|1021.4|1035.9|1018.1|1039.2|1021.4|1035.9|1018.1|14
1652876080000|2022-05-18 12:14:40|1036.02|1018.22|1036.15|1018.35|1036.2|1018.4|1035.9|1018.1|11
1652876090000|2022-05-18 12:14:50|1036.16|1018.36|1034.54|1016.74|1036.19|1018.39|1034.54|1016.74|23
1652876100000|2022-05-18 12:15:00|1034.01|1016.21|1034.19|1016.39|1034.19|1016.39|1032.43|1014.63|31
1652876110000|2022-05-18 12:15:10|1034.18|1016.38|1035.22|1017.42|1035.25|1017.45|1034.13|1016.33|18
1652876120000|2022-05-18 12:15:20|1034.95|1017.15|1036.69|1018.89|1036.69|1018.89|1034.95|1017.15|20
1652876130000|2022-05-18 12:15:30|1036.74|1018.94|1038.16|1020.36|1038.16|1020.36|1036.74|1018.94|15
1652876140000|2022-05-18 12:15:40|1038.05|1020.25|1036.72|1018.92|1038.13|1020.33|1036.56|1018.76|21
1652876150000|2022-05-18 12:15:50|1036.62|1018.82|1035.7|1017.9|1036.72|1018.92|1035.38|1017.58|24
1652876160000|2022-05-18 12:16:00|1035.71|1017.91|1036.34|1018.54|1036.98|1019.18|1035.71|1017.91|27
1652876170000|2022-05-18 12:16:10|1036.33|1018.53|1036.37|1018.57|1036.45|1018.65|1036.16|1018.36|14
1652876180000|2022-05-18 12:16:20|1036.41|1018.61|1036.37|1018.57|1036.66|1018.86|1036.35|1018.55|7
1652876190000|2022-05-18 12:16:30|1036.36|1018.56|1036.41|1018.61|1036.66|1018.86|1036.36|1018.56|9
1652876200000|2022-05-18 12:16:40|1036.16|1018.36|1036.41|1018.61|1036.66|1018.86|1036.15|1018.35|17
1652876210000|2022-05-18 12:16:50|1036.66|1018.86|1037.09|1019.29|1037.09|1019.29|1036.66|1018.86|2
1652876220000|2022-05-18 12:17:00|1037.59|1019.79|1038.81|1021.01|1038.81|1021.01|1037.59|1019.79|14
1652876230000|2022-05-18 12:17:10|1038.82|1021.02|1039.3|1021.5|1039.36|1021.56|1038.72|1020.92|15
1652876240000|2022-05-18 12:17:20|1039.41|1021.61|1040.17|1022.37|1040.17|1022.37|1039.41|1021.61|14
1652876250000|2022-05-18 12:17:30|1040.16|1022.36|1040.72|1022.92|1041.02|1023.22|1040.11|1022.31|18
1652876260000|2022-05-18 12:17:40|1040.31|1022.51|1039.71|1021.91|1040.72|1022.92|1039.43|1021.63|21
1652876270000|2022-05-18 12:17:50|1039.68|1021.88|1038.91|1021.11|1039.84|1022.04|1038.91|1021.11|15
1652876280000|2022-05-18 12:18:00|1038.92|1021.12|1038.92|1021.12|1038.96|1021.16|1038.37|1020.57|23
1652876290000|2022-05-18 12:18:10|1038.89|1021.09|1039.24|1021.44|1039.24|1021.44|1038.23|1020.43|20
1652876300000|2022-05-18 12:18:20|1039.27|1021.47|1039.8|1022|1039.85|1022.05|1039.27|1021.47|13
1652876310000|2022-05-18 12:18:30|1039.81|1022.01|1040.21|1022.41|1040.6|1022.8|1039.76|1021.96|20
1652876320000|2022-05-18 12:18:40|1039.92|1022.12|1039.11|1021.31|1040.08|1022.28|1039.11|1021.31|16
1652876330000|2022-05-18 12:18:50|1039.14|1021.34|1039.16|1021.36|1039.4|1021.6|1038.82|1021.02|15
1652876340000|2022-05-18 12:19:00|1039.15|1021.35|1038.74|1020.94|1039.5|1021.7|1038.74|1020.94|20
1652876350000|2022-05-18 12:19:10|1038.72|1020.92|1038.88|1021.08|1039.12|1021.32|1038.72|1020.92|17
1652876360000|2022-05-18 12:19:20|1038.87|1021.07|1038.41|1020.61|1039.56|1021.76|1038.37|1020.57|30
1652876370000|2022-05-18 12:19:30|1038.44|1020.64|1038.73|1020.93|1039.03|1021.23|1038.42|1020.62|18
1652876380000|2022-05-18 12:19:40|1038.69|1020.89|1039.59|1021.79|1039.59|1021.79|1038.63|1020.83|20
1652876390000|2022-05-18 12:19:50|1039.6|1021.8|1039.12|1021.32|1039.6|1021.8|1039.1|1021.3|14
1652876400000|2022-05-18 12:20:00|1039.07|1021.27|1038.87|1021.07|1039.07|1021.27|1038.72|1020.92|5
1652876410000|2022-05-18 12:20:10|1038.9|1021.1|1039.83|1022.03|1040.05|1022.25|1038.76|1020.96|24
1652876420000|2022-05-18 12:20:20|1039.84|1022.04|1040.16|1022.36|1040.16|1022.36|1039.72|1021.92|17
1652876430000|2022-05-18 12:20:30|1040.13|1022.33|1039.91|1022.11|1040.13|1022.33|1039.75|1021.95|12
1652876440000|2022-05-18 12:20:40|1040.06|1022.26|1040.16|1022.36|1040.16|1022.36|1039.75|1021.95|14
1652876450000|2022-05-18 12:20:50|1040.22|1022.42|1040.12|1022.32|1040.73|1022.93|1038.79|1020.99|24
1652876460000|2022-05-18 12:21:00|1040.13|1022.33|1041.47|1023.67|1041.47|1023.67|1040.13|1022.33|27
1652876470000|2022-05-18 12:21:10|1041.55|1023.75|1041.82|1024.02|1041.82|1024.02|1041.23|1023.43|24
1652876480000|2022-05-18 12:21:20|1041.81|1024.01|1042.5|1024.7|1042.71|1024.91|1041.81|1024.01|21
1652876490000|2022-05-18 12:21:30|1042.51|1024.71|1041.69|1023.89|1042.51|1024.71|1041.57|1023.77|16
1652876500000|2022-05-18 12:21:40|1041.74|1023.94|1042|1024.2|1042|1024.2|1041.22|1023.42|19
1652876510000|2022-05-18 12:21:50|1041.94|1024.14|1041.7|1023.9|1041.94|1024.14|1041.54|1023.74|25
1652876520000|2022-05-18 12:22:00|1041.74|1023.94|1041.91|1024.11|1041.91|1024.11|1041.7|1023.9|8
1652876530000|2022-05-18 12:22:10|1041.87|1024.07|1041.91|1024.11|1041.91|1024.11|1041.87|1024.07|2
1652876540000|2022-05-18 12:22:20|1042.33|1024.53|1041.23|1023.43|1042.39|1024.59|1041.18|1023.38|18
1652876550000|2022-05-18 12:22:30|1041.24|1023.44|1040.98|1023.18|1041.25|1023.45|1040.68|1022.88|14
1652876560000|2022-05-18 12:22:40|1041.08|1023.28|1041.81|1024.01|1041.82|1024.02|1041.08|1023.28|11
1652876570000|2022-05-18 12:22:50|1041.82|1024.02|1041.93|1024.13|1042.01|1024.21|1041.82|1024.02|9
1652876580000|2022-05-18 12:23:00|1041.81|1024.01|1041.81|1024.01|1041.81|1024.01|1041.8|1024|3
1652876600000|2022-05-18 12:23:20|1041.79|1023.99|1041.81|1024.01|1041.81|1024.01|1041.79|1023.99|2
1652876610000|2022-05-18 12:23:30|1042.19|1024.39|1041.71|1023.91|1042.45|1024.65|1041.71|1023.91|12
1652876620000|2022-05-18 12:23:40|1041.52|1023.72|1041.52|1023.72|1041.71|1023.91|1041.52|1023.72|5
1652876630000|2022-05-18 12:23:50|1041.71|1023.91|1041.41|1023.61|1041.71|1023.91|1041.21|1023.41|16
1652876640000|2022-05-18 12:24:00|1041.42|1023.62|1041.15|1023.35|1041.42|1023.62|1041|1023.2|21
1652876650000|2022-05-18 12:24:10|1041.16|1023.36|1041.56|1023.76|1041.56|1023.76|1041.16|1023.36|5
1652876660000|2022-05-18 12:24:20|1041.22|1023.42|1041.65|1023.85|1041.85|1024.05|1041.22|1023.42|19
1652876670000|2022-05-18 12:24:30|1041.59|1023.79|1041.43|1023.63|1041.8|1024|1041.05|1023.25|17
1652876680000|2022-05-18 12:24:40|1041.44|1023.64|1041.79|1023.99|1041.79|1023.99|1041.44|1023.64|9
1652876690000|2022-05-18 12:24:50|1041.81|1024.01|1041.58|1023.78|1041.81|1024.01|1041.58|1023.78|3
1652876700000|2022-05-18 12:25:00|1041.43|1023.63|1042.56|1024.76|1042.56|1024.76|1041.43|1023.63|21
1652876710000|2022-05-18 12:25:10|1042.22|1024.42|1042.22|1024.42|1042.56|1024.76|1042.22|1024.42|5
1652876720000|2022-05-18 12:25:20|1042.09|1024.29|1042.56|1024.76|1042.56|1024.76|1041.76|1023.96|16
1652876730000|2022-05-18 12:25:30|1042.22|1024.42|1042.22|1024.42|1042.56|1024.76|1042.22|1024.42|3
1652876740000|2022-05-18 12:25:40|1042.09|1024.29|1042.11|1024.31|1042.11|1024.31|1041.96|1024.16|8
1652876750000|2022-05-18 12:25:50|1042.06|1024.26|1042.04|1024.24|1042.08|1024.28|1041.85|1024.05|20
1652876760000|2022-05-18 12:26:00|1042.06|1024.26|1042.22|1024.42|1042.22|1024.42|1042.06|1024.26|8
1652876770000|2022-05-18 12:26:10|1042.09|1024.29|1041.99|1024.19|1042.09|1024.29|1041.99|1024.19|7
1652876780000|2022-05-18 12:26:20|1041.93|1024.13|1042.05|1024.25|1042.07|1024.27|1041.93|1024.13|10
1652876790000|2022-05-18 12:26:30|1042.06|1024.26|1041.97|1024.17|1042.08|1024.28|1041.97|1024.17|8
1652876800000|2022-05-18 12:26:40|1041.91|1024.11|1041.91|1024.11|1041.91|1024.11|1041.82|1024.02|8
1652876810000|2022-05-18 12:26:50|1041.9|1024.1|1041.91|1024.11|1041.91|1024.11|1041.83|1024.03|6
1652876820000|2022-05-18 12:27:00|1041.89|1024.09|1041.89|1024.09|1041.91|1024.11|1041.87|1024.07|8
1652876830000|2022-05-18 12:27:10|1041.86|1024.06|1041.81|1024.01|1041.9|1024.1|1041.81|1024.01|9
1652876840000|2022-05-18 12:27:20|1041.65|1023.85|1041.3|1023.5|1041.65|1023.85|1041.08|1023.28|15
1652876850000|2022-05-18 12:27:30|1041.6|1023.8|1041.6|1023.8|1041.6|1023.8|1041.6|1023.8|1
1652876860000|2022-05-18 12:27:40|1041.3|1023.5|1041.6|1023.8|1041.6|1023.8|1041.3|1023.5|2
1652876870000|2022-05-18 12:27:50|1042.11|1024.31|1042.5|1024.7|1042.5|1024.7|1042.09|1024.29|8
1652876880000|2022-05-18 12:28:00|1042.7|1024.9|1042.47|1024.67|1042.7|1024.9|1041.99|1024.19|15
1652876890000|2022-05-18 12:28:10|1042.48|1024.68|1042.71|1024.91|1042.71|1024.91|1042.48|1024.68|2
1652876900000|2022-05-18 12:28:20|1042.51|1024.71|1042.16|1024.36|1042.51|1024.71|1042.13|1024.33|6
1652876910000|2022-05-18 12:28:30|1042.08|1024.28|1041.9|1024.1|1042.12|1024.32|1041.88|1024.08|11
1652876920000|2022-05-18 12:28:40|1041.89|1024.09|1041.83|1024.03|1041.91|1024.11|1041.81|1024.01|10
1652876930000|2022-05-18 12:28:50|1041.97|1024.17|1042.02|1024.22|1042.02|1024.22|1041.22|1023.42|20
1652876940000|2022-05-18 12:29:00|1041.99|1024.19|1041.73|1023.93|1042|1024.2|1041.73|1023.93|11
1652876950000|2022-05-18 12:29:10|1041.7|1023.9|1041.95|1024.15|1041.95|1024.15|1041.68|1023.88|14
1652876960000|2022-05-18 12:29:20|1041.8|1024|1041.56|1023.76|1041.95|1024.15|1041.56|1023.76|15
1652876970000|2022-05-18 12:29:30|1041.75|1023.95|1041.6|1023.8|1041.94|1024.14|1041.56|1023.76|13
1652876980000|2022-05-18 12:29:40|1041.74|1023.94|1041.73|1023.93|1041.76|1023.96|1041.7|1023.9|6
1652876990000|2022-05-18 12:29:50|1041.75|1023.95|1041.85|1024.05|1041.85|1024.05|1041.6|1023.8|14
1652877000000|2022-05-18 12:30:00|1041.88|1024.08|1041.98|1024.18|1041.98|1024.18|1041.72|1023.92|14
1652877010000|2022-05-18 12:30:10|1041.99|1024.19|1042.05|1024.25|1042.05|1024.25|1041.99|1024.19|2
1652877020000|2022-05-18 12:30:20|1042.01|1024.21|1042.05|1024.25|1042.05|1024.25|1042.01|1024.21|3
1652877030000|2022-05-18 12:30:30|1042.01|1024.21|1041.6|1023.8|1042.05|1024.25|1041.6|1023.8|17
1652877040000|2022-05-18 12:30:40|1041.23|1023.43|1040.93|1023.13|1041.23|1023.43|1040.77|1022.97|14
1652877050000|2022-05-18 12:30:50|1040.97|1023.17|1040.96|1023.16|1041.04|1023.24|1040.71|1022.91|19
1652877060000|2022-05-18 12:31:00|1040.95|1023.15|1039.16|1021.36|1040.95|1023.15|1039.16|1021.36|24
1652877070000|2022-05-18 12:31:10|1039.13|1021.33|1038.24|1020.44|1039.13|1021.33|1038.24|1020.44|18
1652877080000|2022-05-18 12:31:20|1038.23|1020.43|1037.76|1019.96|1038.23|1020.43|1037.17|1019.37|26
1652877090000|2022-05-18 12:31:30|1037.77|1019.97|1038.97|1021.17|1038.97|1021.17|1037.77|1019.97|23
1652877100000|2022-05-18 12:31:40|1038.98|1021.18|1039.8|1022|1039.97|1022.17|1038.98|1021.18|16
1652877110000|2022-05-18 12:31:50|1039.77|1021.97|1039.94|1022.14|1039.95|1022.15|1039.6|1021.8|9
1652877120000|2022-05-18 12:32:00|1039.95|1022.15|1039.95|1022.15|1039.95|1022.15|1039.8|1022|7
1652877130000|2022-05-18 12:32:10|1039.78|1021.98|1039.17|1021.37|1039.95|1022.15|1039.17|1021.37|12
1652877140000|2022-05-18 12:32:20|1039.19|1021.39|1039.3|1021.5|1039.58|1021.78|1039.18|1021.38|22
1652877150000|2022-05-18 12:32:30|1039.27|1021.47|1039.11|1021.31|1039.27|1021.47|1039.09|1021.29|10
1652877160000|2022-05-18 12:32:40|1039.12|1021.32|1039.23|1021.43|1039.23|1021.43|1039.12|1021.32|9
1652877170000|2022-05-18 12:32:50|1039.26|1021.46|1039.75|1021.95|1039.75|1021.95|1039.22|1021.42|8
1652877180000|2022-05-18 12:33:00|1040.16|1022.36|1040.49|1022.69|1040.57|1022.77|1040.16|1022.36|26
1652877190000|2022-05-18 12:33:10|1040.5|1022.7|1040.74|1022.94|1040.74|1022.94|1040.5|1022.7|5
1652877200000|2022-05-18 12:33:20|1041.12|1023.32|1041.82|1024.02|1041.82|1024.02|1041.06|1023.26|11
1652877210000|2022-05-18 12:33:30|1041.94|1024.14|1041.98|1024.18|1041.98|1024.18|1041.94|1024.14|2
1652877220000|2022-05-18 12:33:40|1041.97|1024.17|1041.94|1024.14|1041.97|1024.17|1041.71|1023.91|13
1652877230000|2022-05-18 12:33:50|1041.82|1024.02|1041.74|1023.94|1041.82|1024.02|1041.69|1023.89|10
1652877240000|2022-05-18 12:34:00|1041.75|1023.95|1041.75|1023.95|1041.75|1023.95|1041.74|1023.94|7
1652877250000|2022-05-18 12:34:10|1041.74|1023.94|1041.22|1023.42|1041.75|1023.95|1041.1|1023.3|21
1652877260000|2022-05-18 12:34:20|1041.19|1023.39|1041.69|1023.89|1041.69|1023.89|1041.04|1023.24|21
1652877270000|2022-05-18 12:34:30|1041.67|1023.87|1041.24|1023.44|1041.7|1023.9|1041.23|1023.43|14
1652877280000|2022-05-18 12:34:40|1041.27|1023.47|1041.88|1024.08|1041.88|1024.08|1041.26|1023.46|8
1652877290000|2022-05-18 12:34:50|1041.84|1024.04|1041.88|1024.08|1041.88|1024.08|1041.6|1023.8|11
1652877300000|2022-05-18 12:35:00|1041.79|1023.99|1041.88|1024.08|1041.88|1024.08|1041.66|1023.86|8
1652877320000|2022-05-18 12:35:20|1041.73|1023.93|1041.61|1023.81|1041.85|1024.05|1041.61|1023.81|14
1652877330000|2022-05-18 12:35:30|1041.72|1023.92|1041.56|1023.76|1041.72|1023.92|1041.12|1023.32|21
1652877340000|2022-05-18 12:35:40|1041.46|1023.66|1040.89|1023.09|1041.46|1023.66|1040.89|1023.09|7
1652877350000|2022-05-18 12:35:50|1040.95|1023.15|1039.47|1021.67|1040.95|1023.15|1039.47|1021.67|21
1652877360000|2022-05-18 12:36:00|1039.45|1021.65|1039.19|1021.39|1039.82|1022.02|1039.19|1021.39|22
1652877370000|2022-05-18 12:36:10|1039.18|1021.38|1039.24|1021.44|1039.73|1021.93|1039.13|1021.33|21
1652877380000|2022-05-18 12:36:20|1039.23|1021.43|1039.14|1021.34|1039.23|1021.43|1039.13|1021.33|13
1652877390000|2022-05-18 12:36:30|1039.13|1021.33|1038.08|1020.28|1039.14|1021.34|1038.08|1020.28|18
1652877400000|2022-05-18 12:36:40|1038.03|1020.23|1038.96|1021.16|1038.97|1021.17|1037.6|1019.8|20
1652877410000|2022-05-18 12:36:50|1038.97|1021.17|1038.72|1020.92|1038.97|1021.17|1038.6|1020.8|15
1652877420000|2022-05-18 12:37:00|1038.71|1020.91|1038.2|1020.4|1038.71|1020.91|1038.03|1020.23|17
1652877430000|2022-05-18 12:37:10|1038.21|1020.41|1037.66|1019.86|1038.21|1020.41|1037.66|1019.86|15
1652877440000|2022-05-18 12:37:20|1037.67|1019.87|1037.66|1019.86|1037.81|1020.01|1037|1019.2|23
1652877450000|2022-05-18 12:37:30|1037.67|1019.87|1037.84|1020.04|1037.84|1020.04|1037.12|1019.32|22
1652877460000|2022-05-18 12:37:40|1037.76|1019.96|1037.61|1019.81|1037.99|1020.19|1037.61|1019.81|17
1652877470000|2022-05-18 12:37:50|1037.6|1019.8|1037.65|1019.85|1037.69|1019.89|1037.24|1019.44|14
1652877480000|2022-05-18 12:38:00|1037.64|1019.84|1036.93|1019.13|1037.64|1019.84|1036.93|1019.13|21
1652877490000|2022-05-18 12:38:10|1036.89|1019.09|1037.08|1019.28|1037.11|1019.31|1036.68|1018.88|23
1652877500000|2022-05-18 12:38:20|1036.98|1019.18|1036.21|1018.41|1036.98|1019.18|1036.18|1018.38|14
1652877510000|2022-05-18 12:38:30|1036.27|1018.47|1037.04|1019.24|1037.04|1019.24|1036.27|1018.47|18
1652877520000|2022-05-18 12:38:40|1037.27|1019.47|1037.54|1019.74|1037.56|1019.76|1037.27|1019.47|18
1652877530000|2022-05-18 12:38:50|1037.53|1019.73|1037.27|1019.47|1037.53|1019.73|1037.23|1019.43|12
1652877540000|2022-05-18 12:39:00|1037.26|1019.46|1035.91|1018.11|1037.26|1019.46|1035.78|1017.98|19
1652877550000|2022-05-18 12:39:10|1035.9|1018.1|1035.74|1017.94|1036.11|1018.31|1035.73|1017.93|23
1652877560000|2022-05-18 12:39:20|1035.72|1017.92|1036.28|1018.48|1036.83|1019.03|1035.69|1017.89|22
1652877570000|2022-05-18 12:39:30|1036.27|1018.47|1036.04|1018.24|1036.27|1018.47|1035.96|1018.16|18
1652877580000|2022-05-18 12:39:40|1036.03|1018.23|1036.07|1018.27|1036.07|1018.27|1036.03|1018.23|3
1652877590000|2022-05-18 12:39:50|1036.08|1018.28|1036.83|1019.03|1036.83|1019.03|1036.04|1018.24|9
1652877600000|2022-05-18 12:40:00|1036.42|1018.62|1035.65|1017.85|1036.58|1018.78|1035.65|1017.85|21
1652877610000|2022-05-18 12:40:10|1035.55|1017.75|1034.97|1017.17|1035.61|1017.81|1034.97|1017.17|16
1652877620000|2022-05-18 12:40:20|1034.96|1017.16|1034.68|1016.88|1034.96|1017.16|1034.68|1016.88|18
1652877630000|2022-05-18 12:40:30|1034.7|1016.9|1035.13|1017.33|1035.13|1017.33|1034.68|1016.88|18
1652877640000|2022-05-18 12:40:40|1035.1|1017.3|1034.67|1016.87|1035.1|1017.3|1034.67|1016.87|13
1652877650000|2022-05-18 12:40:50|1034.69|1016.89|1034.74|1016.94|1035.03|1017.23|1034.66|1016.86|17
1652877660000|2022-05-18 12:41:00|1034.72|1016.92|1035.17|1017.37|1035.17|1017.37|1034.72|1016.92|15
1652877670000|2022-05-18 12:41:10|1035.08|1017.28|1035.11|1017.31|1035.11|1017.31|1035.07|1017.27|8
1652877680000|2022-05-18 12:41:20|1035.08|1017.28|1035.08|1017.28|1035.19|1017.39|1035.06|1017.26|11
1652877690000|2022-05-18 12:41:30|1035.15|1017.35|1034.52|1016.72|1035.19|1017.39|1034.49|1016.69|16
1652877700000|2022-05-18 12:41:40|1034.53|1016.73|1033.99|1016.19|1034.53|1016.73|1033.92|1016.12|16
1652877710000|2022-05-18 12:41:50|1033.98|1016.18|1033.34|1015.54|1033.98|1016.18|1033.34|1015.54|14
1652877720000|2022-05-18 12:42:00|1033.12|1015.32|1033.04|1015.24|1033.16|1015.36|1033.04|1015.24|3
1652877730000|2022-05-18 12:42:10|1033.12|1015.32|1032.9|1015.1|1033.16|1015.36|1032.9|1015.1|12
1652877740000|2022-05-18 12:42:20|1033.06|1015.26|1033.05|1015.25|1033.06|1015.26|1033.05|1015.25|2
1652877750000|2022-05-18 12:42:30|1033.02|1015.22|1032.96|1015.16|1033.02|1015.22|1032.9|1015.1|10
1652877760000|2022-05-18 12:42:40|1032.95|1015.15|1032.9|1015.1|1033.09|1015.29|1032.9|1015.1|13
1652877770000|2022-05-18 12:42:50|1032.56|1014.76|1032.8|1015|1032.8|1015|1032.39|1014.59|13
1652877780000|2022-05-18 12:43:00|1032.69|1014.89|1033.68|1015.88|1033.68|1015.88|1032.69|1014.89|11
1652877790000|2022-05-18 12:43:10|1034.14|1016.34|1034.69|1016.89|1034.69|1016.89|1034.14|1016.34|10
1652877800000|2022-05-18 12:43:20|1034.47|1016.67|1033.92|1016.12|1034.47|1016.67|1033.92|1016.12|13
1652877810000|2022-05-18 12:43:30|1033.9|1016.1|1033.75|1015.95|1033.9|1016.1|1033.62|1015.82|12
1652877820000|2022-05-18 12:43:40|1033.69|1015.89|1033.41|1015.61|1033.75|1015.95|1033.14|1015.34|16
1652877830000|2022-05-18 12:43:50|1033.42|1015.62|1033.68|1015.88|1033.68|1015.88|1033.42|1015.62|3
1652877840000|2022-05-18 12:44:00|1034.05|1016.25|1034.55|1016.75|1034.55|1016.75|1034.05|1016.25|5
1652877850000|2022-05-18 12:44:10|1034.93|1017.13|1034.98|1017.18|1035.44|1017.64|1034.93|1017.13|5
1652877860000|2022-05-18 12:44:20|1035.44|1017.64|1035.38|1017.58|1035.67|1017.87|1035.19|1017.39|10
1652877870000|2022-05-18 12:44:30|1035.39|1017.59|1036.49|1018.69|1036.49|1018.69|1035.39|1017.59|6
1652877880000|2022-05-18 12:44:40|1036.52|1018.72|1036.55|1018.75|1036.75|1018.95|1036.5|1018.7|13
1652877890000|2022-05-18 12:44:50|1036.54|1018.74|1036.31|1018.51|1036.55|1018.75|1035.1|1017.3|25
1652877900000|2022-05-18 12:45:00|1036.33|1018.53|1036.08|1018.28|1036.36|1018.56|1035.8|1018|26
1652877910000|2022-05-18 12:45:10|1035.92|1018.12|1036.08|1018.28|1036.11|1018.31|1035.91|1018.11|12
1652877920000|2022-05-18 12:45:20|1036.07|1018.27|1036.06|1018.26|1036.07|1018.27|1035.74|1017.94|14
1652877930000|2022-05-18 12:45:30|1036.11|1018.31|1038.21|1020.41|1038.21|1020.41|1036.11|1018.31|22
1652877940000|2022-05-18 12:45:40|1038.11|1020.31|1040.05|1022.25|1040.26|1022.46|1038.11|1020.31|24
1652877950000|2022-05-18 12:45:50|1039.92|1022.12|1038.11|1020.31|1039.92|1022.12|1038.11|1020.31|27
1652877960000|2022-05-18 12:46:00|1038.09|1020.29|1036.33|1018.53|1038.09|1020.29|1036.33|1018.53|31
1652877970000|2022-05-18 12:46:10|1036.31|1018.51|1035.64|1017.84|1036.31|1018.51|1035.64|1017.84|20
1652877980000|2022-05-18 12:46:20|1035.4|1017.6|1034.98|1017.18|1035.78|1017.98|1034.98|1017.18|26
1652877990000|2022-05-18 12:46:30|1034.94|1017.14|1034.7|1016.9|1035.07|1017.27|1034.65|1016.85|25
1652878000000|2022-05-18 12:46:40|1034.68|1016.88|1034.9|1017.1|1035.07|1017.27|1034.68|1016.88|21
1652878010000|2022-05-18 12:46:50|1034.89|1017.09|1034.9|1017.1|1035.05|1017.25|1034.72|1016.92|19
1652878020000|2022-05-18 12:47:00|1034.87|1017.07|1034.75|1016.95|1034.97|1017.17|1034.61|1016.81|22
1652878030000|2022-05-18 12:47:10|1034.61|1016.81|1034.09|1016.29|1034.61|1016.81|1034.09|1016.29|27
1652878040000|2022-05-18 12:47:20|1034.08|1016.28|1033.98|1016.18|1034.08|1016.28|1033.86|1016.06|19
1652878050000|2022-05-18 12:47:30|1033.97|1016.17|1034.08|1016.28|1034.1|1016.3|1033.83|1016.03|16
1652878060000|2022-05-18 12:47:40|1034.07|1016.27|1033.59|1015.79|1034.07|1016.27|1033.22|1015.42|25
1652878070000|2022-05-18 12:47:50|1033.56|1015.76|1034.11|1016.31|1034.11|1016.31|1033.56|1015.76|23
1652878080000|2022-05-18 12:48:00|1034.18|1016.38|1033.84|1016.04|1034.18|1016.38|1033.84|1016.04|12
1652878090000|2022-05-18 12:48:10|1033.81|1016.01|1033.38|1015.58|1034.11|1016.31|1033.38|1015.58|23
1652878100000|2022-05-18 12:48:20|1033.34|1015.54|1033.87|1016.07|1034.01|1016.21|1033.09|1015.29|29
1652878110000|2022-05-18 12:48:30|1033.67|1015.87|1032.98|1015.18|1033.67|1015.87|1032.88|1015.08|22
1652878120000|2022-05-18 12:48:40|1032.94|1015.14|1032.3|1014.5|1032.94|1015.14|1032.1|1014.3|15
1652878130000|2022-05-18 12:48:50|1032.1|1014.3|1030.51|1012.71|1032.1|1014.3|1030.51|1012.71|21
1652878140000|2022-05-18 12:49:00|1030.48|1012.68|1030.19|1012.39|1030.86|1013.06|1030.11|1012.31|14
1652878150000|2022-05-18 12:49:10|1030.38|1012.58|1028.85|1011.05|1030.4|1012.6|1028.85|1011.05|23
1652878160000|2022-05-18 12:49:20|1028.83|1011.03|1026.4|1008.6|1028.91|1011.11|1026.13|1008.33|22
1652878170000|2022-05-18 12:49:30|1026.34|1008.54|1027.38|1009.58|1027.39|1009.59|1025.43|1007.63|31
1652878180000|2022-05-18 12:49:40|1027.88|1010.08|1027.1|1009.3|1028.18|1010.38|1027.1|1009.3|22
1652878190000|2022-05-18 12:49:50|1027.06|1009.26|1026.08|1008.28|1027.06|1009.26|1026.02|1008.22|20
1652878200000|2022-05-18 12:50:00|1026.02|1008.22|1028.15|1010.35|1028.78|1010.98|1026.02|1008.22|25
1652878210000|2022-05-18 12:50:10|1028.04|1010.24|1028.23|1010.43|1028.78|1010.98|1028.04|1010.24|30
1652878220000|2022-05-18 12:50:20|1028.2|1010.4|1027.62|1009.82|1028.2|1010.4|1027.41|1009.61|26
1652878230000|2022-05-18 12:50:30|1027.89|1010.09|1028.83|1011.03|1028.83|1011.03|1027.89|1010.09|10
1652878240000|2022-05-18 12:50:40|1028.6|1010.8|1028.89|1011.09|1028.89|1011.09|1028.09|1010.29|16
1652878250000|2022-05-18 12:50:50|1028.7|1010.9|1028.03|1010.23|1028.88|1011.08|1028.03|1010.23|12
1652878260000|2022-05-18 12:51:00|1028.02|1010.22|1026.7|1008.9|1028.17|1010.37|1026.7|1008.9|18
1652878270000|2022-05-18 12:51:10|1026.74|1008.94|1025.66|1007.86|1026.9|1009.1|1025.66|1007.86|31
1652878280000|2022-05-18 12:51:20|1025.44|1007.64|1022.83|1005.03|1026.04|1008.24|1022.83|1005.03|23
1652878290000|2022-05-18 12:51:30|1022.77|1004.97|1024.07|1006.27|1024.07|1006.27|1022.4|1004.6|30
1652878300000|2022-05-18 12:51:40|1023.88|1006.08|1024.1|1006.3|1024.75|1006.95|1023.85|1006.05|21
1652878310000|2022-05-18 12:51:50|1024.09|1006.29|1024.01|1006.21|1024.09|1006.29|1022.5|1004.7|26
1652878320000|2022-05-18 12:52:00|1024.02|1006.22|1024.84|1007.04|1025.71|1007.91|1024.02|1006.22|13
1652878330000|2022-05-18 12:52:10|1024.77|1006.97|1024.05|1006.25|1024.95|1007.15|1023.95|1006.15|23
1652878340000|2022-05-18 12:52:20|1024.01|1006.21|1023.64|1005.84|1024.01|1006.21|1023.21|1005.41|23
1652878350000|2022-05-18 12:52:30|1023.63|1005.83|1023.95|1006.15|1023.95|1006.15|1023.06|1005.26|19
1652878360000|2022-05-18 12:52:40|1023.97|1006.17|1023.34|1005.54|1024.08|1006.28|1023.27|1005.47|14
1652878370000|2022-05-18 12:52:50|1023.36|1005.56|1023.24|1005.44|1023.57|1005.77|1023.24|1005.44|13
1652878380000|2022-05-18 12:53:00|1023.2|1005.4|1023.68|1005.88|1023.68|1005.88|1023.13|1005.33|11
1652878390000|2022-05-18 12:53:10|1023.45|1005.65|1023.09|1005.29|1023.76|1005.96|1023.09|1005.29|13
1652878400000|2022-05-18 12:53:20|1023.07|1005.27|1023.03|1005.23|1023.07|1005.27|1022.99|1005.19|8
1652878410000|2022-05-18 12:53:30|1023.05|1005.25|1022.16|1004.36|1023.05|1005.25|1022|1004.2|18
1652878420000|2022-05-18 12:53:40|1022.17|1004.37|1021.31|1003.51|1022.17|1004.37|1021|1003.2|19
1652878430000|2022-05-18 12:53:50|1021.25|1003.45|1020.79|1002.99|1021.25|1003.45|1020.49|1002.69|14
1652878440000|2022-05-18 12:54:00|1020.68|1002.88|1022.84|1005.04|1022.84|1005.04|1020.56|1002.76|15
1652878450000|2022-05-18 12:54:10|1022.46|1004.66|1022.39|1004.59|1022.54|1004.74|1022.39|1004.59|3
1652878460000|2022-05-18 12:54:20|1022.33|1004.53|1021.95|1004.15|1022.33|1004.53|1021.57|1003.77|19
1652878470000|2022-05-18 12:54:30|1021.94|1004.14|1021.73|1003.93|1021.94|1004.14|1021.23|1003.43|17
1652878480000|2022-05-18 12:54:40|1021.82|1004.02|1021.26|1003.46|1022.32|1004.52|1021.23|1003.43|21
1652878490000|2022-05-18 12:54:50|1021.46|1003.66|1021.31|1003.51|1021.82|1004.02|1021.31|1003.51|7
1652878500000|2022-05-18 12:55:00|1021.3|1003.5|1021.82|1004.02|1021.82|1004.02|1021.24|1003.44|17
1652878510000|2022-05-18 12:55:10|1021.66|1003.86|1021.4|1003.6|1021.92|1004.12|1021.4|1003.6|11
1652878520000|2022-05-18 12:55:20|1021.39|1003.59|1021.92|1004.12|1021.92|1004.12|1021.24|1003.44|19
1652878530000|2022-05-18 12:55:30|1021.94|1004.14|1022.95|1005.15|1022.99|1005.19|1021.94|1004.14|14
1652878540000|2022-05-18 12:55:40|1022.97|1005.17|1022.44|1004.64|1022.99|1005.19|1022.19|1004.39|12
1652878550000|2022-05-18 12:55:50|1022.5|1004.7|1022.46|1004.66|1022.57|1004.77|1022.28|1004.48|7
1652878560000|2022-05-18 12:56:00|1022.47|1004.67|1022.53|1004.73|1022.84|1005.04|1022.35|1004.55|14
1652878570000|2022-05-18 12:56:10|1022.57|1004.77|1021.34|1003.54|1022.61|1004.81|1021.34|1003.54|26
1652878580000|2022-05-18 12:56:20|1021.32|1003.52|1022.39|1004.59|1022.39|1004.59|1021.2|1003.4|20
1652878590000|2022-05-18 12:56:30|1022.45|1004.65|1022.84|1005.04|1022.84|1005.04|1022.45|1004.65|5
1652878600000|2022-05-18 12:56:40|1022.58|1004.78|1022.74|1004.94|1022.74|1004.94|1022.16|1004.36|10
1652878610000|2022-05-18 12:56:50|1022.47|1004.67|1022.74|1004.94|1023.07|1005.27|1022.07|1004.27|16
1652878620000|2022-05-18 12:57:00|1022.84|1005.04|1022.74|1004.94|1022.84|1005.04|1022.35|1004.55|19
1652878630000|2022-05-18 12:57:10|1022.73|1004.93|1021.54|1003.74|1022.73|1004.93|1021.49|1003.69|18
1652878640000|2022-05-18 12:57:20|1021.59|1003.79|1021.31|1003.51|1021.92|1004.12|1021.12|1003.32|31
1652878650000|2022-05-18 12:57:30|1021.29|1003.49|1020.9|1003.1|1021.29|1003.49|1020.55|1002.75|24
1652878660000|2022-05-18 12:57:40|1020.89|1003.09|1020.14|1002.34|1020.89|1003.09|1020.07|1002.27|16
1652878670000|2022-05-18 12:57:50|1020.1|1002.3|1020.37|1002.57|1020.79|1002.99|1020.1|1002.3|20
1652878680000|2022-05-18 12:58:00|1020.4|1002.6|1021.18|1003.38|1021.21|1003.41|1020.3|1002.5|19
1652878690000|2022-05-18 12:58:10|1021.15|1003.35|1021.92|1004.12|1021.92|1004.12|1021.15|1003.35|8
1652878700000|2022-05-18 12:58:20|1021.94|1004.14|1022.12|1004.32|1022.74|1004.94|1021.94|1004.14|14
1652878710000|2022-05-18 12:58:30|1022.09|1004.29|1022.24|1004.44|1022.24|1004.44|1021.92|1004.12|10
1652878720000|2022-05-18 12:58:40|1022.27|1004.47|1022.74|1004.94|1022.74|1004.94|1022.26|1004.46|11
1652878730000|2022-05-18 12:58:50|1022.49|1004.69|1022.74|1004.94|1022.74|1004.94|1022.49|1004.69|2
1652878740000|2022-05-18 12:59:00|1022.55|1004.75|1023.76|1005.96|1023.76|1005.96|1022.55|1004.75|17
1652878750000|2022-05-18 12:59:10|1023.85|1006.05|1023.4|1005.6|1023.87|1006.07|1023.29|1005.49|17
1652878760000|2022-05-18 12:59:20|1023.39|1005.59|1022.86|1005.06|1023.75|1005.95|1022.86|1005.06|23
1652878770000|2022-05-18 12:59:30|1022.85|1005.05|1022.4|1004.6|1022.95|1005.15|1022.4|1004.6|11
1652878780000|2022-05-18 12:59:40|1022.77|1004.97|1022.95|1005.15|1022.95|1005.15|1022.35|1004.55|25
1652878790000|2022-05-18 12:59:50|1023.05|1005.25|1023.97|1006.17|1023.97|1006.17|1023.05|1005.25|18
1652878800000|2022-05-18 13:00:00|1023.74|1005.94|1023.95|1006.15|1023.97|1006.17|1022.73|1004.93|30
1652878810000|2022-05-18 13:00:10|1024.14|1006.34|1025.2|1007.4|1025.67|1007.87|1024.14|1006.34|23
1652878820000|2022-05-18 13:00:20|1025.17|1007.37|1025.33|1007.53|1025.71|1007.91|1025.05|1007.25|26
1652878830000|2022-05-18 13:00:30|1025.18|1007.38|1025.81|1008.01|1025.94|1008.14|1025.08|1007.28|25
1652878840000|2022-05-18 13:00:40|1025.92|1008.12|1027.78|1009.98|1027.78|1009.98|1025.92|1008.12|14
1652878850000|2022-05-18 13:00:50|1027.61|1009.81|1028.46|1010.66|1028.54|1010.74|1027.49|1009.69|19
1652878860000|2022-05-18 13:01:00|1028.47|1010.67|1028.36|1010.56|1028.78|1010.98|1028.09|1010.29|18
1652878870000|2022-05-18 13:01:10|1028.28|1010.48|1029.25|1011.45|1029.31|1011.51|1028.12|1010.32|19
1652878880000|2022-05-18 13:01:20|1029.22|1011.42|1028.58|1010.78|1029.29|1011.49|1028.38|1010.58|29
1652878890000|2022-05-18 13:01:30|1028.62|1010.82|1029.61|1011.81|1029.9|1012.1|1028.62|1010.82|24
1652878900000|2022-05-18 13:01:40|1029.66|1011.86|1028.64|1010.84|1029.79|1011.99|1028.29|1010.49|30
1652878910000|2022-05-18 13:01:50|1028.96|1011.16|1028.18|1010.38|1028.96|1011.16|1028.15|1010.35|22
1652878920000|2022-05-18 13:02:00|1028.2|1010.4|1027.26|1009.46|1028.2|1010.4|1026.84|1009.04|30
1652878930000|2022-05-18 13:02:10|1027.23|1009.43|1025.25|1007.45|1027.36|1009.56|1025.25|1007.45|28
1652878940000|2022-05-18 13:02:20|1025.21|1007.41|1025.29|1007.49|1025.57|1007.77|1025.17|1007.37|16
1652878950000|2022-05-18 13:02:30|1025.54|1007.74|1025.85|1008.05|1025.85|1008.05|1025.54|1007.74|8
1652878960000|2022-05-18 13:02:40|1025.65|1007.85|1026.96|1009.16|1026.98|1009.18|1025.65|1007.85|11
1652878970000|2022-05-18 13:02:50|1026.97|1009.17|1027.02|1009.22|1027.55|1009.75|1026.96|1009.16|16
1652878980000|2022-05-18 13:03:00|1026.76|1008.96|1026.85|1009.05|1026.95|1009.15|1026.62|1008.82|24
1652878990000|2022-05-18 13:03:10|1027.02|1009.22|1026.08|1008.28|1027.02|1009.22|1025.8|1008|26
1652879000000|2022-05-18 13:03:20|1026.12|1008.32|1026.42|1008.62|1026.59|1008.79|1025.84|1008.04|15
1652879010000|2022-05-18 13:03:30|1026.36|1008.56|1025.58|1007.78|1026.36|1008.56|1025.36|1007.56|23
1652879020000|2022-05-18 13:03:40|1025.6|1007.8|1025.77|1007.97|1025.84|1008.04|1025.59|1007.79|12
1652879030000|2022-05-18 13:03:50|1025.79|1007.99|1026.07|1008.27|1026.58|1008.78|1025.79|1007.99|21
1652879040000|2022-05-18 13:04:00|1026.05|1008.25|1026|1008.2|1026.05|1008.25|1025.62|1007.82|21
1652879050000|2022-05-18 13:04:10|1025.82|1008.02|1025.63|1007.83|1025.95|1008.15|1025.63|1007.83|17
1652879060000|2022-05-18 13:04:20|1025.61|1007.81|1025.36|1007.56|1025.61|1007.81|1025.36|1007.56|11
1652879070000|2022-05-18 13:04:30|1025.13|1007.33|1022.78|1004.98|1025.13|1007.33|1022.78|1004.98|25
1652879080000|2022-05-18 13:04:40|1022.63|1004.83|1021.67|1003.87|1022.63|1004.83|1021.67|1003.87|20
1652879090000|2022-05-18 13:04:50|1021.55|1003.75|1023.44|1005.64|1023.5|1005.7|1021.52|1003.72|22
1652879100000|2022-05-18 13:05:00|1023.48|1005.68|1022.97|1005.17|1023.97|1006.17|1022.97|1005.17|23
1652879110000|2022-05-18 13:05:10|1023|1005.2|1022.49|1004.69|1023|1005.2|1022.16|1004.36|18
1652879120000|2022-05-18 13:05:20|1022.5|1004.7|1021.23|1003.43|1022.5|1004.7|1021.23|1003.43|24
1652879130000|2022-05-18 13:05:30|1020.95|1003.15|1022.16|1004.36|1022.24|1004.44|1020.7|1002.9|32
1652879140000|2022-05-18 13:05:40|1022.03|1004.23|1021.83|1004.03|1022.03|1004.23|1021.13|1003.33|24
1652879150000|2022-05-18 13:05:50|1022.02|1004.22|1022.03|1004.23|1022.28|1004.48|1021.79|1003.99|8
1652879160000|2022-05-18 13:06:00|1022.24|1004.44|1022.07|1004.27|1022.61|1004.81|1022|1004.2|23
1652879170000|2022-05-18 13:06:10|1022.25|1004.45|1022.69|1004.89|1022.69|1004.89|1022.12|1004.32|23
1652879180000|2022-05-18 13:06:20|1022.7|1004.9|1022.7|1004.9|1022.79|1004.99|1022.62|1004.82|25
1652879190000|2022-05-18 13:06:30|1022.74|1004.94|1023.45|1005.65|1023.45|1005.65|1022.74|1004.94|17
1652879200000|2022-05-18 13:06:40|1023.46|1005.66|1023|1005.2|1023.48|1005.68|1023|1005.2|12
1652879210000|2022-05-18 13:06:50|1023.03|1005.23|1023.2|1005.4|1023.44|1005.64|1023.03|1005.23|17
1652879220000|2022-05-18 13:07:00|1023.17|1005.37|1023.7|1005.9|1023.7|1005.9|1023.03|1005.23|12
1652879230000|2022-05-18 13:07:10|1023.69|1005.89|1025.54|1007.74|1026.02|1008.22|1023.69|1005.89|22
1652879240000|2022-05-18 13:07:20|1025.57|1007.77|1027.39|1009.59|1027.39|1009.59|1025.57|1007.77|24
1652879250000|2022-05-18 13:07:30|1027.86|1010.06|1026.9|1009.1|1027.86|1010.06|1026.8|1009|15
1652879260000|2022-05-18 13:07:40|1026.93|1009.13|1025.36|1007.56|1026.93|1009.13|1025.24|1007.44|36
1652879270000|2022-05-18 13:07:50|1025.37|1007.57|1026.53|1008.73|1026.54|1008.74|1025.37|1007.57|16
1652879280000|2022-05-18 13:08:00|1026.54|1008.74|1026.57|1008.77|1026.57|1008.77|1026.21|1008.41|21
1652879290000|2022-05-18 13:08:10|1026.53|1008.73|1025.65|1007.85|1026.53|1008.73|1025.65|1007.85|16
1652879300000|2022-05-18 13:08:20|1025.61|1007.81|1025.72|1007.92|1025.92|1008.12|1025.58|1007.78|25
1652879310000|2022-05-18 13:08:30|1025.75|1007.95|1025.1|1007.3|1025.75|1007.95|1024.82|1007.02|17
1652879320000|2022-05-18 13:08:40|1025.06|1007.26|1024.25|1006.45|1025.06|1007.26|1024.25|1006.45|26
1652879330000|2022-05-18 13:08:50|1024.23|1006.43|1023.6|1005.8|1024.23|1006.43|1023.52|1005.72|30
1652879340000|2022-05-18 13:09:00|1023.61|1005.81|1024.19|1006.39|1024.32|1006.52|1023.21|1005.41|26
1652879350000|2022-05-18 13:09:10|1024.2|1006.4|1023.65|1005.85|1024.57|1006.77|1023.65|1005.85|17
1652879360000|2022-05-18 13:09:20|1023.69|1005.89|1022.76|1004.96|1023.85|1006.05|1022.76|1004.96|17
1652879370000|2022-05-18 13:09:30|1022.9|1005.1|1022.93|1005.13|1023.05|1005.25|1022.74|1004.94|15
1652879380000|2022-05-18 13:09:40|1023.03|1005.23|1022.68|1004.88|1023.15|1005.35|1022.63|1004.83|19
1652879390000|2022-05-18 13:09:50|1022.67|1004.87|1023.22|1005.42|1023.25|1005.45|1022.64|1004.84|13
1652879400000|2022-05-18 13:10:00|1023.25|1005.45|1024.9|1007.1|1024.9|1007.1|1023.25|1005.45|20
1652879410000|2022-05-18 13:10:10|1024.76|1006.96|1022.77|1004.97|1024.76|1006.96|1022.63|1004.83|28
1652879420000|2022-05-18 13:10:20|1022.78|1004.98|1023.96|1006.16|1023.96|1006.16|1022.7|1004.9|18
1652879430000|2022-05-18 13:10:30|1023.81|1006.01|1024.05|1006.25|1024.89|1007.09|1023.79|1005.99|18
1652879440000|2022-05-18 13:10:40|1024.02|1006.22|1023.68|1005.88|1024.02|1006.22|1023|1005.2|25
1652879450000|2022-05-18 13:10:50|1023.71|1005.91|1023.12|1005.32|1023.95|1006.15|1023.12|1005.32|27
1652879460000|2022-05-18 13:11:00|1023.1|1005.3|1023.15|1005.35|1023.16|1005.36|1022.66|1004.86|20
1652879470000|2022-05-18 13:11:10|1023.11|1005.31|1023.49|1005.69|1023.54|1005.74|1023.01|1005.21|17
1652879480000|2022-05-18 13:11:20|1023.5|1005.7|1022.58|1004.78|1023.63|1005.83|1022.57|1004.77|19
1652879490000|2022-05-18 13:11:30|1022.56|1004.76|1022.56|1004.76|1022.61|1004.81|1021.76|1003.96|20
1652879500000|2022-05-18 13:11:40|1022.54|1004.74|1022.59|1004.79|1022.6|1004.8|1022.54|1004.74|7
1652879510000|2022-05-18 13:11:50|1022.68|1004.88|1022.77|1004.97|1023.05|1005.25|1022.68|1004.88|20
1652879520000|2022-05-18 13:12:00|1022.72|1004.92|1023.31|1005.51|1023.31|1005.51|1022.72|1004.92|17
1652879530000|2022-05-18 13:12:10|1023.42|1005.62|1022.81|1005.01|1023.52|1005.72|1022.62|1004.82|13
1652879540000|2022-05-18 13:12:20|1023|1005.2|1022.55|1004.75|1023|1005.2|1022.55|1004.75|17
1652879550000|2022-05-18 13:12:30|1022.62|1004.82|1022.04|1004.24|1022.62|1004.82|1021.88|1004.08|21
1652879560000|2022-05-18 13:12:40|1021.85|1004.05|1022.18|1004.38|1022.18|1004.38|1021.82|1004.02|17
1652879570000|2022-05-18 13:12:50|1022.19|1004.39|1022.31|1004.51|1022.95|1005.15|1022.19|1004.39|17
1652879580000|2022-05-18 13:13:00|1022.24|1004.44|1021.33|1003.53|1022.24|1004.44|1021.28|1003.48|13
1652879590000|2022-05-18 13:13:10|1021.24|1003.44|1021.1|1003.3|1021.24|1003.44|1021.1|1003.3|10
1652879600000|2022-05-18 13:13:20|1021.11|1003.31|1020.65|1002.85|1021.4|1003.6|1020.65|1002.85|15
1652879610000|2022-05-18 13:13:30|1020.66|1002.86|1020.56|1002.76|1021.09|1003.29|1020.56|1002.76|14
1652879620000|2022-05-18 13:13:40|1020.52|1002.72|1020.85|1003.05|1021.01|1003.21|1020.52|1002.72|15
1652879630000|2022-05-18 13:13:50|1020.84|1003.04|1020.82|1003.02|1021.06|1003.26|1020.79|1002.99|20
1652879640000|2022-05-18 13:14:00|1020.95|1003.15|1020.76|1002.96|1020.95|1003.15|1020.69|1002.89|18
1652879650000|2022-05-18 13:14:10|1020.78|1002.98|1021.77|1003.97|1021.92|1004.12|1020.78|1002.98|20
1652879660000|2022-05-18 13:14:20|1021.78|1003.98|1022.75|1004.95|1022.75|1004.95|1021.78|1003.98|19
1652879670000|2022-05-18 13:14:30|1023.13|1005.33|1023.05|1005.25|1023.56|1005.76|1023.05|1005.25|20
1652879680000|2022-05-18 13:14:40|1022.96|1005.16|1022.07|1004.27|1022.96|1005.16|1021.93|1004.13|17
1652879690000|2022-05-18 13:14:50|1022.08|1004.28|1022.78|1004.98|1023|1005.2|1022.08|1004.28|20
1652879700000|2022-05-18 13:15:00|1022.79|1004.99|1021.78|1003.98|1022.88|1005.08|1021.52|1003.72|28
1652879710000|2022-05-18 13:15:10|1021.81|1004.01|1022.59|1004.79|1022.95|1005.15|1021.81|1004.01|27
1652879720000|2022-05-18 13:15:20|1022.66|1004.86|1023.03|1005.23|1023.43|1005.63|1022.66|1004.86|23
1652879730000|2022-05-18 13:15:30|1023.05|1005.25|1024.36|1006.56|1024.36|1006.56|1023.05|1005.25|23
1652879740000|2022-05-18 13:15:40|1024.38|1006.58|1024.89|1007.09|1024.89|1007.09|1024.26|1006.46|17
1652879750000|2022-05-18 13:15:50|1024.67|1006.87|1025.07|1007.27|1025.57|1007.77|1024.61|1006.81|31
1652879760000|2022-05-18 13:16:00|1024.76|1006.96|1024.49|1006.69|1024.83|1007.03|1024.09|1006.29|30
1652879770000|2022-05-18 13:16:10|1024.51|1006.71|1024.19|1006.39|1024.53|1006.73|1023.73|1005.93|30
1652879780000|2022-05-18 13:16:20|1024.16|1006.36|1023.16|1005.36|1024.16|1006.36|1023.16|1005.36|21
1652879790000|2022-05-18 13:16:30|1023.14|1005.34|1022.62|1004.82|1023.14|1005.34|1022.58|1004.78|18
1652879800000|2022-05-18 13:16:40|1022.63|1004.83|1022.6|1004.8|1022.88|1005.08|1022.6|1004.8|14
1652879810000|2022-05-18 13:16:50|1022.58|1004.78|1021.65|1003.85|1022.61|1004.81|1021.65|1003.85|15
1652879820000|2022-05-18 13:17:00|1021.46|1003.66|1021.55|1003.75|1021.83|1004.03|1021.44|1003.64|24
1652879830000|2022-05-18 13:17:10|1021.53|1003.73|1021.71|1003.91|1021.87|1004.07|1020.85|1003.05|25
1652879840000|2022-05-18 13:17:20|1021.69|1003.89|1020.77|1002.97|1021.69|1003.89|1020.77|1002.97|22
1652879850000|2022-05-18 13:17:30|1020.76|1002.96|1020.53|1002.73|1020.76|1002.96|1020.53|1002.73|11
1652879860000|2022-05-18 13:17:40|1020.54|1002.74|1021.65|1003.85|1021.71|1003.91|1020.54|1002.74|17
1652879870000|2022-05-18 13:17:50|1021.66|1003.86|1021.78|1003.98|1021.86|1004.06|1021.08|1003.28|22
1652879880000|2022-05-18 13:18:00|1021.75|1003.95|1020.93|1003.13|1021.75|1003.95|1020.93|1003.13|18
1652879890000|2022-05-18 13:18:10|1020.73|1002.93|1021.61|1003.81|1021.61|1003.81|1020.66|1002.86|23
1652879900000|2022-05-18 13:18:20|1021.62|1003.82|1022.68|1004.88|1022.94|1005.14|1021.62|1003.82|18
1652879910000|2022-05-18 13:18:30|1022.72|1004.92|1022.66|1004.86|1022.95|1005.15|1022.62|1004.82|18
1652879920000|2022-05-18 13:18:40|1022.92|1005.12|1023.59|1005.79|1023.64|1005.84|1022.71|1004.91|20
1652879930000|2022-05-18 13:18:50|1023.6|1005.8|1022.98|1005.18|1023.6|1005.8|1022.77|1004.97|11
1652879940000|2022-05-18 13:19:00|1022.97|1005.17|1021.8|1004|1022.97|1005.17|1021.75|1003.95|23
1652879950000|2022-05-18 13:19:10|1022|1004.2|1022.59|1004.79|1022.84|1005.04|1022|1004.2|19
1652879960000|2022-05-18 13:19:20|1022.6|1004.8|1022.6|1004.8|1022.71|1004.91|1021.72|1003.92|25
1652879970000|2022-05-18 13:19:30|1022.58|1004.78|1022.59|1004.79|1022.84|1005.04|1022.18|1004.38|13
1652879980000|2022-05-18 13:19:40|1022.35|1004.55|1022.41|1004.61|1022.41|1004.61|1021.98|1004.18|12
1652879990000|2022-05-18 13:19:50|1022.52|1004.72|1022.15|1004.35|1023|1005.2|1022.15|1004.35|28
1652880000000|2022-05-18 13:20:00|1022.21|1004.41|1021.98|1004.18|1022.26|1004.46|1021.98|1004.18|18
1652880010000|2022-05-18 13:20:10|1021.4|1003.6|1021.3|1003.5|1021.4|1003.6|1021.28|1003.48|5
1652880020000|2022-05-18 13:20:20|1021.33|1003.53|1020.85|1003.05|1021.33|1003.53|1020.74|1002.94|23
1652880030000|2022-05-18 13:20:30|1020.81|1003.01|1020.52|1002.72|1020.81|1003.01|1020.52|1002.72|13
1652880040000|2022-05-18 13:20:40|1020.54|1002.74|1020.57|1002.77|1020.61|1002.81|1020.53|1002.73|8
1652880050000|2022-05-18 13:20:50|1020.59|1002.79|1020.9|1003.1|1021.05|1003.25|1020.59|1002.79|19
1652880060000|2022-05-18 13:21:00|1021.01|1003.21|1021.2|1003.4|1021.2|1003.4|1020.83|1003.03|26
1652880070000|2022-05-18 13:21:10|1021.21|1003.41|1021.31|1003.51|1021.46|1003.66|1020.86|1003.06|23
1652880080000|2022-05-18 13:21:20|1021.28|1003.48|1021.77|1003.97|1021.77|1003.97|1020.91|1003.11|20
1652880090000|2022-05-18 13:21:30|1021.78|1003.98|1020.87|1003.07|1021.98|1004.18|1020.87|1003.07|16
1652880100000|2022-05-18 13:21:40|1020.8|1003|1020.83|1003.03|1020.98|1003.18|1020.8|1003|7
1652880110000|2022-05-18 13:21:50|1020.98|1003.18|1021.11|1003.31|1021.65|1003.85|1020.83|1003.03|21
1652880120000|2022-05-18 13:22:00|1021.09|1003.29|1020.58|1002.78|1021.09|1003.29|1020.52|1002.72|16
1652880130000|2022-05-18 13:22:10|1020.57|1002.77|1020.52|1002.72|1020.57|1002.77|1020.52|1002.72|4
1652880140000|2022-05-18 13:22:20|1020.71|1002.91|1020.52|1002.72|1020.71|1002.91|1020.52|1002.72|2
1652880150000|2022-05-18 13:22:30|1020.46|1002.66|1020.02|1002.22|1020.46|1002.66|1020.02|1002.22|4
1652880160000|2022-05-18 13:22:40|1020.13|1002.33|1020.25|1002.45|1020.28|1002.48|1020.11|1002.31|9
1652880170000|2022-05-18 13:22:50|1020.21|1002.41|1020.52|1002.72|1020.71|1002.91|1020.21|1002.41|12
1652880180000|2022-05-18 13:23:00|1020.71|1002.91|1020.52|1002.72|1020.71|1002.91|1020.34|1002.54|16
1652880190000|2022-05-18 13:23:10|1020.71|1002.91|1020.19|1002.39|1020.71|1002.91|1020.19|1002.39|13
1652880200000|2022-05-18 13:23:20|1020.14|1002.34|1020.15|1002.35|1020.15|1002.35|1020.08|1002.28|14
1652880210000|2022-05-18 13:23:30|1020.14|1002.34|1019.99|1002.19|1020.14|1002.34|1019.9|1002.1|10
1652880220000|2022-05-18 13:23:40|1020.08|1002.28|1019.9|1002.1|1020.08|1002.28|1019.9|1002.1|5
1652880230000|2022-05-18 13:23:50|1019.63|1001.83|1019.08|1001.28|1019.63|1001.83|1019.07|1001.27|17
1652880240000|2022-05-18 13:24:00|1019.27|1001.47|1019.22|1001.42|1019.27|1001.47|1019.12|1001.32|10
1652880250000|2022-05-18 13:24:10|1019.19|1001.39|1018.9|1001.1|1019.19|1001.39|1018.9|1001.1|13
1652880260000|2022-05-18 13:24:20|1018.91|1001.11|1019.11|1001.31|1019.11|1001.31|1018.91|1001.11|11
1652880270000|2022-05-18 13:24:30|1019.1|1001.3|1019.73|1001.93|1019.73|1001.93|1019.1|1001.3|15
1652880280000|2022-05-18 13:24:40|1019.75|1001.95|1018.9|1001.1|1019.78|1001.98|1018.9|1001.1|24
1652880290000|2022-05-18 13:24:50|1018.91|1001.11|1018.66|1000.86|1018.91|1001.11|1018.6|1000.8|10
1652880300000|2022-05-18 13:25:00|1018.62|1000.82|1018.25|1000.45|1018.62|1000.82|1018.14|1000.34|11
1652880310000|2022-05-18 13:25:10|1018.24|1000.44|1017.43|999.63|1018.24|1000.44|1017.43|999.63|20
1652880320000|2022-05-18 13:25:20|1017.46|999.66|1015.59|997.79|1017.46|999.66|1015.59|997.79|20
1652880330000|2022-05-18 13:25:30|1015.56|997.76|1016.3|998.5|1016.3|998.5|1015.13|997.33|20
1652880340000|2022-05-18 13:25:40|1016.49|998.69|1017|999.2|1017.88|1000.08|1016.49|998.69|26
1652880350000|2022-05-18 13:25:50|1017.03|999.23|1017.69|999.89|1017.69|999.89|1017.03|999.23|20
1652880360000|2022-05-18 13:26:00|1017.73|999.93|1017.24|999.44|1017.87|1000.07|1017.16|999.36|27
1652880370000|2022-05-18 13:26:10|1017.23|999.43|1017.68|999.88|1017.99|1000.19|1017.21|999.41|29
1652880380000|2022-05-18 13:26:20|1017.65|999.85|1017.16|999.36|1017.92|1000.12|1017.03|999.23|18
1652880390000|2022-05-18 13:26:30|1017.13|999.33|1016.18|998.38|1017.17|999.37|1016.18|998.38|22
1652880400000|2022-05-18 13:26:40|1016.17|998.37|1016.7|998.9|1016.9|999.1|1016.11|998.31|22
1652880410000|2022-05-18 13:26:50|1016.63|998.83|1015.48|997.68|1016.63|998.83|1015.43|997.63|18
1652880420000|2022-05-18 13:27:00|1015.47|997.67|1015.5|997.7|1015.5|997.7|1015.37|997.57|16
1652880430000|2022-05-18 13:27:10|1015.45|997.65|1013.98|996.18|1015.45|997.65|1013.98|996.18|25
1652880440000|2022-05-18 13:27:20|1013.92|996.12|1013.19|995.39|1013.92|996.12|1013.19|995.39|22
1652880450000|2022-05-18 13:27:30|1013.18|995.38|1012.08|994.28|1013.33|995.53|1012.08|994.28|22
1652880460000|2022-05-18 13:27:40|1012.27|994.47|1011.04|993.24|1012.27|994.47|1011.04|993.24|28
1652880470000|2022-05-18 13:27:50|1011|993.2|1010.08|992.28|1011.05|993.25|1010.02|992.22|20
1652880480000|2022-05-18 13:28:00|1010|992.2|1010.98|993.18|1010.98|993.18|1009.32|991.52|26
1652880490000|2022-05-18 13:28:10|1011.48|993.68|1011.83|994.03|1012.14|994.34|1010.98|993.18|19
1652880500000|2022-05-18 13:28:20|1011.68|993.88|1014.81|997.01|1014.82|997.02|1011.17|993.37|31
1652880510000|2022-05-18 13:28:30|1015.14|997.34|1016.08|998.28|1016.64|998.84|1015.14|997.34|31
1652880520000|2022-05-18 13:28:40|1015.73|997.93|1016.33|998.53|1017.06|999.26|1015.56|997.76|27
1652880530000|2022-05-18 13:28:50|1016.19|998.39|1016.77|998.97|1017.04|999.24|1015.56|997.76|30
1652880540000|2022-05-18 13:29:00|1016.81|999.01|1015.3|997.5|1016.87|999.07|1015.15|997.35|24
1652880550000|2022-05-18 13:29:10|1015.26|997.46|1017.11|999.31|1017.11|999.31|1015.26|997.46|22
1652880560000|2022-05-18 13:29:20|1018.12|1000.32|1017.4|999.6|1018.73|1000.93|1017.4|999.6|24
1652880570000|2022-05-18 13:29:30|1017.43|999.63|1015.27|997.47|1017.44|999.64|1015.27|997.47|28
1652880580000|2022-05-18 13:29:40|1014.9|997.1|1016.93|999.13|1017.14|999.34|1014.9|997.1|34
1652880590000|2022-05-18 13:29:50|1017.12|999.32|1018.09|1000.29|1018.23|1000.43|1016.75|998.95|27
1652880600000|2022-05-18 13:30:00|1018.1|1000.3|1018.14|1000.34|1018.33|1000.53|1016.27|998.47|28
1652880610000|2022-05-18 13:30:10|1018.64|1000.84|1016.19|998.39|1018.64|1000.84|1016.19|998.39|22
1652880620000|2022-05-18 13:30:20|1016.18|998.38|1014.36|996.56|1016.18|998.38|1014.13|996.33|27
1652880630000|2022-05-18 13:30:30|1014.37|996.57|1013.43|995.63|1014.79|996.99|1013.43|995.63|32
1652880640000|2022-05-18 13:30:40|1013.42|995.62|1012.21|994.41|1013.42|995.62|1011.47|993.67|26
1652880650000|2022-05-18 13:30:50|1012.22|994.42|1013.14|995.34|1013.25|995.45|1012.22|994.42|34
1652880660000|2022-05-18 13:31:00|1012.99|995.19|1016.44|998.64|1016.44|998.64|1012.99|995.19|30
1652880670000|2022-05-18 13:31:10|1016.4|998.6|1015.9|998.1|1017.14|999.34|1015.9|998.1|25
1652880680000|2022-05-18 13:31:20|1015.91|998.11|1014.81|997.01|1015.91|998.11|1013.53|995.73|33
1652880690000|2022-05-18 13:31:30|1014.87|997.07|1013.31|995.51|1014.87|997.07|1013.12|995.32|29
1652880700000|2022-05-18 13:31:40|1013.41|995.61|1015.47|997.67|1016.14|998.34|1013.41|995.61|20
1652880710000|2022-05-18 13:31:50|1015.1|997.3|1015.95|998.15|1016.04|998.24|1014.42|996.62|30
1652880720000|2022-05-18 13:32:00|1015.76|997.96|1018.09|1000.29|1018.64|1000.84|1015.49|997.69|21
1652880730000|2022-05-18 13:32:10|1018.23|1000.43|1019.43|1001.63|1019.43|1001.63|1018.23|1000.43|23
1652880740000|2022-05-18 13:32:20|1019.45|1001.65|1019.06|1001.26|1019.65|1001.85|1018.9|1001.1|24
1652880750000|2022-05-18 13:32:30|1019.1|1001.3|1019.9|1002.1|1020.59|1002.79|1018.96|1001.16|24
1652880760000|2022-05-18 13:32:40|1019.19|1001.39|1019.25|1001.45|1020.09|1002.29|1018.9|1001.1|23
1652880770000|2022-05-18 13:32:50|1019.21|1001.41|1019.6|1001.8|1019.6|1001.8|1018.65|1000.85|28
1652880780000|2022-05-18 13:33:00|1020.09|1002.29|1020.09|1002.29|1020.09|1002.29|1019.53|1001.73|25
1652880790000|2022-05-18 13:33:10|1020|1002.2|1022.03|1004.23|1022.03|1004.23|1020|1002.2|27
1652880800000|2022-05-18 13:33:20|1021.98|1004.18|1021.81|1004.01|1022.15|1004.35|1021.26|1003.46|27
1652880810000|2022-05-18 13:33:30|1021.72|1003.92|1020.99|1003.19|1022.16|1004.36|1020.99|1003.19|27
1652880820000|2022-05-18 13:33:40|1021.16|1003.36|1021.72|1003.92|1021.72|1003.92|1020.75|1002.95|29
1652880830000|2022-05-18 13:33:50|1021.8|1004|1023.34|1005.54|1023.59|1005.79|1021.8|1004|27
1652880840000|2022-05-18 13:34:00|1023.31|1005.51|1022.91|1005.11|1023.31|1005.51|1022.73|1004.93|19
1652880850000|2022-05-18 13:34:10|1022.85|1005.05|1023.64|1005.84|1024.61|1006.81|1022.85|1005.05|28
1652880860000|2022-05-18 13:34:20|1023.53|1005.73|1021.37|1003.57|1023.56|1005.76|1021.37|1003.57|26
1652880870000|2022-05-18 13:34:30|1021.39|1003.59|1022.62|1004.82|1022.97|1005.17|1021.35|1003.55|24
1652880880000|2022-05-18 13:34:40|1022.6|1004.8|1022.17|1004.37|1022.6|1004.8|1021.64|1003.84|22
1652880890000|2022-05-18 13:34:50|1022.28|1004.48|1023.61|1005.81|1023.96|1006.16|1022.2|1004.4|25
1652880900000|2022-05-18 13:35:00|1023.96|1006.16|1022.7|1004.9|1023.96|1006.16|1022.25|1004.45|32
1652880910000|2022-05-18 13:35:10|1022.4|1004.6|1021.13|1003.33|1022.4|1004.6|1020.94|1003.14|34
1652880920000|2022-05-18 13:35:20|1020.86|1003.06|1020.22|1002.42|1021.32|1003.52|1020.22|1002.42|20
1652880930000|2022-05-18 13:35:30|1020.08|1002.28|1020.37|1002.57|1020.78|1002.98|1019.6|1001.8|29
1652880940000|2022-05-18 13:35:40|1020.32|1002.52|1020.92|1003.12|1021.1|1003.3|1020.29|1002.49|24
1652880950000|2022-05-18 13:35:50|1020.96|1003.16|1024.48|1006.68|1024.48|1006.68|1020.94|1003.14|23
1652880960000|2022-05-18 13:36:00|1024.53|1006.73|1026.34|1008.54|1026.65|1008.85|1024.53|1006.73|27
1652880970000|2022-05-18 13:36:10|1026.35|1008.55|1026.33|1008.53|1026.65|1008.85|1026.17|1008.37|20
1652880980000|2022-05-18 13:36:20|1026.34|1008.54|1025.43|1007.63|1027.22|1009.42|1025.33|1007.53|23
1652880990000|2022-05-18 13:36:30|1025.39|1007.59|1024.68|1006.88|1025.39|1007.59|1024.68|1006.88|28
1652881000000|2022-05-18 13:36:40|1024.84|1007.04|1023.73|1005.93|1025.4|1007.6|1023.35|1005.55|23
1652881010000|2022-05-18 13:36:50|1023.79|1005.99|1024.83|1007.03|1025.05|1007.25|1023.79|1005.99|20
1652881020000|2022-05-18 13:37:00|1024.77|1006.97|1025.43|1007.63|1025.43|1007.63|1024.35|1006.55|21
1652881030000|2022-05-18 13:37:10|1025.44|1007.64|1024.52|1006.72|1025.65|1007.85|1024.52|1006.72|27
1652881040000|2022-05-18 13:37:20|1024.51|1006.71|1025.06|1007.26|1025.06|1007.26|1024.47|1006.67|19
1652881050000|2022-05-18 13:37:30|1024.91|1007.11|1024.94|1007.14|1025.06|1007.26|1024.91|1007.11|12
1652881060000|2022-05-18 13:37:40|1024.9|1007.1|1024.59|1006.79|1024.9|1007.1|1024.35|1006.55|18
1652881070000|2022-05-18 13:37:50|1024.55|1006.75|1024.92|1007.12|1024.92|1007.12|1024.11|1006.31|25
1652881080000|2022-05-18 13:38:00|1024.73|1006.93|1025.41|1007.61|1025.41|1007.61|1024.33|1006.53|23
1652881090000|2022-05-18 13:38:10|1025.59|1007.79|1025.35|1007.55|1026|1008.2|1025.31|1007.51|20
1652881100000|2022-05-18 13:38:20|1025.37|1007.57|1025.34|1007.54|1025.37|1007.57|1024.99|1007.19|11
1652881110000|2022-05-18 13:38:30|1025.41|1007.61|1025.34|1007.54|1025.8|1008|1025.34|1007.54|12
1652881120000|2022-05-18 13:38:40|1025.33|1007.53|1024.99|1007.19|1025.65|1007.85|1024.99|1007.19|19
1652881130000|2022-05-18 13:38:50|1024.49|1006.69|1023.89|1006.09|1025.23|1007.43|1023.89|1006.09|16
1652881140000|2022-05-18 13:39:00|1024.07|1006.27|1022.55|1004.75|1024.07|1006.27|1022.4|1004.6|25
1652881150000|2022-05-18 13:39:10|1022.53|1004.73|1020.9|1003.1|1022.55|1004.75|1020.9|1003.1|25
1652881160000|2022-05-18 13:39:20|1020.96|1003.16|1020.18|1002.38|1021.13|1003.33|1020.18|1002.38|20
1652881170000|2022-05-18 13:39:30|1019.87|1002.07|1018.64|1000.84|1019.87|1002.07|1018.64|1000.84|24
1652881180000|2022-05-18 13:39:40|1018.51|1000.71|1019.13|1001.33|1019.38|1001.58|1018.03|1000.23|24
1652881190000|2022-05-18 13:39:50|1018.86|1001.06|1020.18|1002.38|1021.14|1003.34|1018.85|1001.05|29
1652881200000|2022-05-18 13:40:00|1020.14|1002.34|1019.77|1001.97|1021.04|1003.24|1019.77|1001.97|28
1652881210000|2022-05-18 13:40:10|1020|1002.2|1017.82|1000.02|1020.06|1002.26|1017.82|1000.02|16
1652881220000|2022-05-18 13:40:20|1018.1|1000.3|1018.12|1000.32|1018.59|1000.79|1017.82|1000.02|25
1652881230000|2022-05-18 13:40:30|1018.21|1000.41|1018.9|1001.1|1019.14|1001.34|1017.82|1000.02|23
1652881240000|2022-05-18 13:40:40|1018.4|1000.6|1017.83|1000.03|1018.9|1001.1|1017.82|1000.02|20
1652881250000|2022-05-18 13:40:50|1017.82|1000.02|1016.98|999.18|1017.82|1000.02|1016.98|999.18|6
1652881260000|2022-05-18 13:41:00|1016.59|998.79|1016.62|998.82|1016.83|999.03|1016.01|998.21|18
1652881270000|2022-05-18 13:41:10|1016.85|999.05|1016.71|998.91|1016.96|999.16|1016.45|998.65|23
1652881280000|2022-05-18 13:41:20|1016.72|998.92|1015.4|997.6|1016.72|998.92|1015.4|997.6|15
1652881290000|2022-05-18 13:41:30|1015.38|997.58|1014.53|996.73|1015.4|997.6|1013.98|996.18|31
1652881300000|2022-05-18 13:41:40|1014.59|996.79|1013.98|996.18|1014.89|997.09|1013.98|996.18|19
1652881310000|2022-05-18 13:41:50|1014.22|996.42|1014.42|996.62|1014.67|996.87|1013.98|996.18|21
1652881320000|2022-05-18 13:42:00|1014.38|996.58|1013.18|995.38|1014.38|996.58|1013.18|995.38|13
1652881330000|2022-05-18 13:42:10|1013.01|995.21|1010.13|992.33|1013.01|995.21|1010.13|992.33|30
1652881340000|2022-05-18 13:42:20|1010.39|992.59|1010.35|992.55|1010.39|992.59|1009.41|991.61|24
1652881350000|2022-05-18 13:42:30|1010.25|992.45|1009.55|991.75|1010.25|992.45|1009.32|991.52|26
1652881360000|2022-05-18 13:42:40|1010.1|992.3|1010.03|992.23|1010.1|992.3|1009.41|991.61|15
1652881370000|2022-05-18 13:42:50|1009.99|992.19|1010.19|992.39|1010.19|992.39|1009.94|992.14|11
1652881380000|2022-05-18 13:43:00|1010.55|992.75|1010.16|992.36|1011.12|993.32|1010.16|992.36|20
1652881390000|2022-05-18 13:43:10|1009.44|991.64|1009.79|991.99|1010.21|992.41|1009.23|991.43|28
1652881400000|2022-05-18 13:43:20|1009.75|991.95|1009.97|992.17|1009.98|992.18|1009.18|991.38|22
1652881410000|2022-05-18 13:43:30|1009.93|992.13|1011.45|993.65|1011.45|993.65|1009.93|992.13|21
1652881420000|2022-05-18 13:43:40|1011.56|993.76|1011.82|994.02|1012.12|994.32|1011.38|993.58|22
1652881430000|2022-05-18 13:43:50|1011.81|994.01|1013.23|995.43|1013.29|995.49|1011.81|994.01|31
1652881440000|2022-05-18 13:44:00|1013.32|995.52|1013.4|995.6|1014.13|996.33|1012.88|995.08|29
1652881450000|2022-05-18 13:44:10|1013.41|995.61|1011.47|993.67|1013.44|995.64|1011.4|993.6|25
1652881460000|2022-05-18 13:44:20|1011.46|993.66|1010.98|993.18|1011.83|994.03|1010.98|993.18|20
1652881470000|2022-05-18 13:44:30|1011.07|993.27|1011.67|993.87|1011.69|993.89|1011.07|993.27|21
1652881480000|2022-05-18 13:44:40|1011.62|993.82|1012.87|995.07|1013.22|995.42|1011.61|993.81|24
1652881490000|2022-05-18 13:44:50|1012.52|994.72|1011.68|993.88|1012.52|994.72|1010.98|993.18|22
1652881500000|2022-05-18 13:45:00|1011.49|993.69|1013.49|995.69|1013.99|996.19|1011.42|993.62|31
1652881510000|2022-05-18 13:45:10|1013.41|995.61|1013.9|996.1|1014.27|996.47|1013.41|995.61|23
1652881520000|2022-05-18 13:45:20|1013.93|996.13|1014.69|996.89|1015.59|997.79|1013.93|996.13|29
1652881530000|2022-05-18 13:45:30|1014.64|996.84|1015.41|997.61|1015.41|997.61|1014.2|996.4|19
1652881540000|2022-05-18 13:45:40|1015.43|997.63|1015.35|997.55|1015.55|997.75|1015.29|997.49|21
1652881550000|2022-05-18 13:45:50|1015.36|997.56|1016.23|998.43|1016.23|998.43|1015.36|997.56|23
1652881560000|2022-05-18 13:46:00|1016.22|998.42|1015.77|997.97|1016.4|998.6|1015.11|997.31|34
1652881570000|2022-05-18 13:46:10|1015.76|997.96|1015.14|997.34|1015.87|998.07|1015.14|997.34|20
1652881580000|2022-05-18 13:46:20|1015.1|997.3|1015.48|997.68|1015.48|997.68|1014.55|996.75|21
1652881590000|2022-05-18 13:46:30|1015.56|997.76|1015.88|998.08|1016.08|998.28|1015.56|997.76|17
1652881600000|2022-05-18 13:46:40|1015.77|997.97|1014.58|996.78|1015.77|997.97|1014.15|996.35|23
1652881610000|2022-05-18 13:46:50|1014.53|996.73|1013.88|996.08|1014.53|996.73|1013.72|995.92|19
1652881620000|2022-05-18 13:47:00|1013.87|996.07|1016.56|998.76|1016.56|998.76|1013.83|996.03|34
1652881630000|2022-05-18 13:47:10|1016.57|998.77|1013.9|996.1|1016.62|998.82|1013.9|996.1|30
1652881640000|2022-05-18 13:47:20|1013.74|995.94|1013.93|996.13|1014.54|996.74|1013.74|995.94|13
1652881650000|2022-05-18 13:47:30|1014.23|996.43|1014.64|996.84|1015.23|997.43|1014.23|996.43|20
1652881660000|2022-05-18 13:47:40|1014.68|996.88|1015.74|997.94|1015.91|998.11|1014.64|996.84|25
1652881670000|2022-05-18 13:47:50|1015.76|997.96|1015.93|998.13|1015.97|998.17|1015.51|997.71|19
1652881680000|2022-05-18 13:48:00|1015.74|997.94|1015.93|998.13|1016.57|998.77|1015.06|997.26|27
1652881690000|2022-05-18 13:48:10|1015.9|998.1|1015.08|997.28|1015.97|998.17|1014.9|997.1|21
1652881700000|2022-05-18 13:48:20|1015.07|997.27|1015.61|997.81|1015.81|998.01|1014.85|997.05|33
1652881710000|2022-05-18 13:48:30|1015.62|997.82|1015.11|997.31|1015.96|998.16|1015.08|997.28|24
1652881720000|2022-05-18 13:48:40|1015.17|997.37|1014.49|996.69|1015.17|997.37|1014.49|996.69|30
1652881730000|2022-05-18 13:48:50|1014.29|996.49|1015.71|997.91|1015.96|998.16|1014.16|996.36|29
1652881740000|2022-05-18 13:49:00|1015.72|997.92|1015.28|997.48|1015.78|997.98|1015.28|997.48|24
1652881750000|2022-05-18 13:49:10|1015.12|997.32|1014.82|997.02|1015.12|997.32|1014.76|996.96|11
1652881760000|2022-05-18 13:49:20|1014.81|997.01|1014.64|996.84|1014.81|997.01|1013.74|995.94|24
1652881770000|2022-05-18 13:49:30|1014.65|996.85|1013.84|996.04|1014.65|996.85|1013.74|995.94|22
1652881780000|2022-05-18 13:49:40|1013.74|995.94|1014.72|996.92|1015.06|997.26|1013.74|995.94|20
1652881790000|2022-05-18 13:49:50|1015.08|997.28|1015.72|997.92|1015.72|997.92|1014.68|996.88|27
1652881800000|2022-05-18 13:50:00|1015.74|997.94|1014.9|997.1|1015.98|998.18|1014.9|997.1|26
1652881810000|2022-05-18 13:50:10|1014.91|997.11|1012.34|994.54|1015.03|997.23|1012.34|994.54|22
1652881820000|2022-05-18 13:50:20|1012.36|994.56|1012.58|994.78|1013.39|995.59|1012.19|994.39|32
1652881830000|2022-05-18 13:50:30|1012.59|994.79|1012.53|994.73|1013.49|995.69|1012.4|994.6|25
1652881840000|2022-05-18 13:50:40|1012.4|994.6|1012.05|994.25|1012.5|994.7|1011.57|993.77|27
1652881850000|2022-05-18 13:50:50|1011.82|994.02|1010.77|992.97|1012.05|994.25|1010.57|992.77|23
1652881860000|2022-05-18 13:51:00|1010.83|993.03|1011.05|993.25|1011.1|993.3|1010.73|992.93|22
1652881870000|2022-05-18 13:51:10|1011.2|993.4|1013.49|995.69|1013.49|995.69|1011.2|993.4|25
1652881880000|2022-05-18 13:51:20|1013.67|995.87|1014.32|996.52|1014.52|996.72|1013.4|995.6|27
1652881890000|2022-05-18 13:51:30|1014.36|996.56|1014.99|997.19|1015.51|997.71|1014.22|996.42|27
1652881900000|2022-05-18 13:51:40|1015.13|997.33|1014.22|996.42|1015.45|997.65|1013.68|995.88|27
1652881910000|2022-05-18 13:51:50|1014.26|996.46|1014.66|996.86|1015.06|997.26|1014.26|996.46|27
1652881920000|2022-05-18 13:52:00|1014.63|996.83|1014.61|996.81|1014.66|996.86|1013.85|996.05|17
1652881930000|2022-05-18 13:52:10|1014.69|996.89|1015.1|997.3|1015.1|997.3|1014.68|996.88|18
1652881940000|2022-05-18 13:52:20|1015.12|997.32|1016.49|998.69|1016.49|998.69|1015.12|997.32|16
1652881950000|2022-05-18 13:52:30|1016.51|998.71|1017.22|999.42|1017.23|999.43|1016.49|998.69|24
1652881960000|2022-05-18 13:52:40|1017.08|999.28|1017.26|999.46|1017.26|999.46|1016.73|998.93|22
1652881970000|2022-05-18 13:52:50|1017.23|999.43|1016.76|998.96|1017.37|999.57|1016.73|998.93|22
1652881980000|2022-05-18 13:53:00|1016.94|999.14|1017.93|1000.13|1017.93|1000.13|1016.59|998.79|27
1652881990000|2022-05-18 13:53:10|1017.74|999.94|1018.85|1001.05|1019.64|1001.84|1017.72|999.92|28
1652882000000|2022-05-18 13:53:20|1018.87|1001.07|1019.17|1001.37|1019.45|1001.65|1018.85|1001.05|26
1652882010000|2022-05-18 13:53:30|1019.15|1001.35|1017.61|999.81|1019.52|1001.72|1017.61|999.81|27
1652882020000|2022-05-18 13:53:40|1017.51|999.71|1016.92|999.12|1017.54|999.74|1016.72|998.92|22
1652882030000|2022-05-18 13:53:50|1016.93|999.13|1018.19|1000.39|1018.59|1000.79|1016.93|999.13|30
1652882040000|2022-05-18 13:54:00|1018.13|1000.33|1017.24|999.44|1018.56|1000.76|1017.24|999.44|23
1652882050000|2022-05-18 13:54:10|1017.17|999.37|1016.18|998.38|1017.17|999.37|1015.88|998.08|24
1652882060000|2022-05-18 13:54:20|1016.2|998.4|1016.19|998.39|1016.69|998.89|1015.88|998.08|23
1652882070000|2022-05-18 13:54:30|1016.11|998.31|1016.88|999.08|1016.95|999.15|1015.77|997.97|20
1652882080000|2022-05-18 13:54:40|1016.87|999.07|1016.52|998.72|1016.93|999.13|1016.21|998.41|22
1652882090000|2022-05-18 13:54:50|1016.5|998.7|1014.85|997.05|1016.5|998.7|1014.85|997.05|20
1652882100000|2022-05-18 13:55:00|1014.75|996.95|1017.32|999.52|1017.32|999.52|1014.75|996.95|25
1652882110000|2022-05-18 13:55:10|1017.08|999.28|1016.3|998.5|1017.08|999.28|1015.88|998.08|33
1652882120000|2022-05-18 13:55:20|1016.5|998.7|1014.64|996.84|1016.59|998.79|1014.64|996.84|24
1652882130000|2022-05-18 13:55:30|1014.7|996.9|1015.43|997.63|1015.43|997.63|1013.83|996.03|27
1652882140000|2022-05-18 13:55:40|1015.48|997.68|1015.3|997.5|1015.54|997.74|1015.14|997.34|28
1652882150000|2022-05-18 13:55:50|1015.26|997.46|1015.6|997.8|1015.6|997.8|1015.07|997.27|20
1652882160000|2022-05-18 13:56:00|1015.56|997.76|1014.97|997.17|1015.56|997.76|1014.75|996.95|22
1652882170000|2022-05-18 13:56:10|1014.94|997.14|1014.03|996.23|1014.95|997.15|1014.03|996.23|31
1652882180000|2022-05-18 13:56:20|1014.01|996.21|1014.3|996.5|1014.34|996.54|1013.72|995.92|19
1652882190000|2022-05-18 13:56:30|1014.31|996.51|1013.78|995.98|1014.63|996.83|1013.41|995.61|29
1652882200000|2022-05-18 13:56:40|1013.58|995.78|1013.64|995.84|1013.64|995.84|1013.09|995.29|15
1652882210000|2022-05-18 13:56:50|1013.68|995.88|1013.44|995.64|1014.17|996.37|1013.36|995.56|25
1652882220000|2022-05-18 13:57:00|1013.5|995.7|1013.26|995.46|1014.12|996.32|1013.26|995.46|27
1652882230000|2022-05-18 13:57:10|1013.21|995.41|1012.75|994.95|1013.21|995.41|1012.59|994.79|19
1652882240000|2022-05-18 13:57:20|1012.68|994.88|1012.7|994.9|1012.7|994.9|1012.21|994.41|21
1652882250000|2022-05-18 13:57:30|1012.73|994.93|1013.25|995.45|1013.3|995.5|1012.7|994.9|20
1652882260000|2022-05-18 13:57:40|1013.31|995.51|1013.68|995.88|1013.98|996.18|1013.31|995.51|27
1652882270000|2022-05-18 13:57:50|1013.64|995.84|1012.61|994.81|1013.64|995.84|1012.59|994.79|21
1652882280000|2022-05-18 13:58:00|1012.71|994.91|1012.59|994.79|1013.38|995.58|1012.59|994.79|20
1652882290000|2022-05-18 13:58:10|1012.4|994.6|1014.17|996.37|1014.23|996.43|1012.32|994.52|35
1652882300000|2022-05-18 13:58:20|1014.43|996.63|1013.15|995.35|1014.43|996.63|1013.15|995.35|23
1652882310000|2022-05-18 13:58:30|1013.17|995.37|1013.22|995.42|1013.22|995.42|1012.59|994.79|25
1652882320000|2022-05-18 13:58:40|1013.26|995.46|1012.86|995.06|1013.26|995.46|1012.59|994.79|26
1652882330000|2022-05-18 13:58:50|1012.74|994.94|1014.01|996.21|1014.25|996.45|1012.59|994.79|33
1652882340000|2022-05-18 13:59:00|1014.16|996.36|1015.07|997.27|1015.07|997.27|1013.93|996.13|25
1652882350000|2022-05-18 13:59:10|1015.13|997.33|1015.58|997.78|1015.79|997.99|1015.12|997.32|21
1652882360000|2022-05-18 13:59:20|1015.24|997.44|1014.77|996.97|1015.74|997.94|1014.76|996.96|20
1652882370000|2022-05-18 13:59:30|1014.82|997.02|1013.89|996.09|1014.82|997.02|1013.72|995.92|20
1652882380000|2022-05-18 13:59:40|1013.86|996.06|1012.3|994.5|1014.01|996.21|1011.89|994.09|26
1652882390000|2022-05-18 13:59:50|1012.4|994.6|1013.06|995.26|1013.09|995.29|1012.4|994.6|18
1652882400000|2022-05-18 14:00:00|1012.94|995.14|1012.19|994.39|1012.94|995.14|1011.63|993.83|25
1652882410000|2022-05-18 14:00:10|1012.18|994.38|1012.1|994.3|1012.52|994.72|1011.78|993.98|29
1652882420000|2022-05-18 14:00:20|1012.16|994.36|1012.89|995.09|1013.11|995.31|1012.16|994.36|23
1652882430000|2022-05-18 14:00:30|1012.91|995.11|1012.84|995.04|1013.06|995.26|1012.82|995.02|17
1652882440000|2022-05-18 14:00:40|1012.83|995.03|1014.09|996.29|1014.09|996.29|1012.83|995.03|27
1652882450000|2022-05-18 14:00:50|1014.11|996.31|1014.35|996.55|1014.72|996.92|1013.76|995.96|27
1652882460000|2022-05-18 14:01:00|1014.45|996.65|1013.45|995.65|1014.49|996.69|1013.43|995.63|27
1652882470000|2022-05-18 14:01:10|1013.35|995.55|1013.67|995.87|1013.67|995.87|1012.65|994.85|28
1652882480000|2022-05-18 14:01:20|1013.51|995.71|1014.04|996.24|1014.04|996.24|1012.88|995.08|29
1652882490000|2022-05-18 14:01:30|1013.97|996.17|1015.24|997.44|1015.53|997.73|1013.97|996.17|22
1652882500000|2022-05-18 14:01:40|1015.39|997.59|1014.42|996.62|1015.96|998.16|1014.42|996.62|28
1652882510000|2022-05-18 14:01:50|1014.52|996.72|1013.68|995.88|1014.53|996.73|1013.11|995.31|24
1652882520000|2022-05-18 14:02:00|1013.65|995.85|1012.45|994.65|1013.65|995.85|1012.45|994.65|25
1652882530000|2022-05-18 14:02:10|1012.43|994.63|1012.07|994.27|1012.45|994.65|1011.53|993.73|22
1652882540000|2022-05-18 14:02:20|1011.9|994.1|1011.44|993.64|1011.9|994.1|1011.38|993.58|18
1652882550000|2022-05-18 14:02:30|1011.43|993.63|1011.08|993.28|1011.43|993.63|1010.92|993.12|11
1652882560000|2022-05-18 14:02:40|1011.36|993.56|1011.56|993.76|1011.56|993.76|1011.36|993.56|12
1652882570000|2022-05-18 14:02:50|1011.52|993.72|1011.6|993.8|1011.75|993.95|1011.25|993.45|18
1652882580000|2022-05-18 14:03:00|1011.75|993.95|1013.46|995.66|1013.46|995.66|1011.6|993.8|21
1652882590000|2022-05-18 14:03:10|1013.52|995.72|1015.4|997.6|1015.4|997.6|1013.46|995.66|24
1652882600000|2022-05-18 14:03:20|1015.17|997.37|1014.43|996.63|1015.17|997.37|1014.14|996.34|17
1652882610000|2022-05-18 14:03:30|1014.44|996.64|1016.67|998.87|1016.85|999.05|1014.43|996.63|33
1652882620000|2022-05-18 14:03:40|1016.69|998.89|1017.28|999.48|1018.09|1000.29|1016.69|998.89|23
1652882630000|2022-05-18 14:03:50|1017.33|999.53|1017.23|999.43|1017.44|999.64|1016.69|998.89|23
1652882640000|2022-05-18 14:04:00|1017.29|999.49|1016.79|998.99|1017.72|999.92|1016.69|998.89|24
1652882650000|2022-05-18 14:04:10|1016.8|999|1017.09|999.29|1017.39|999.59|1016.8|999|22
1652882660000|2022-05-18 14:04:20|1017.11|999.31|1016.89|999.09|1017.61|999.81|1016.89|999.09|19
1652882670000|2022-05-18 14:04:30|1016.93|999.13|1016.85|999.05|1017.04|999.24|1016.56|998.76|15
1652882680000|2022-05-18 14:04:40|1016.81|999.01|1015.48|997.68|1016.81|999.01|1015.48|997.68|17
1652882690000|2022-05-18 14:04:50|1015.5|997.7|1014.96|997.16|1015.62|997.82|1014.84|997.04|20
1652882700000|2022-05-18 14:05:00|1014.85|997.05|1015.88|998.08|1015.88|998.08|1014.58|996.78|25
1652882710000|2022-05-18 14:05:10|1016.24|998.44|1017.17|999.37|1017.22|999.42|1016.24|998.44|27
1652882720000|2022-05-18 14:05:20|1017.19|999.39|1017.11|999.31|1017.22|999.42|1016.81|999.01|24
1652882730000|2022-05-18 14:05:30|1017.02|999.22|1017.16|999.36|1017.18|999.38|1017.01|999.21|20
1652882740000|2022-05-18 14:05:40|1017.28|999.48|1016.98|999.18|1017.44|999.64|1016.72|998.92|14
1652882750000|2022-05-18 14:05:50|1016.93|999.13|1018.47|1000.67|1018.47|1000.67|1016.93|999.13|25
1652882760000|2022-05-18 14:06:00|1018.48|1000.68|1019.61|1001.81|1019.61|1001.81|1018.48|1000.68|22
1652882770000|2022-05-18 14:06:10|1019.64|1001.84|1019.06|1001.26|1019.66|1001.86|1018.54|1000.74|19
1652882780000|2022-05-18 14:06:20|1018.91|1001.11|1018.95|1001.15|1019.36|1001.56|1018.8|1001|23
1652882790000|2022-05-18 14:06:30|1019.06|1001.26|1018.94|1001.14|1019.3|1001.5|1018.78|1000.98|12
1652882800000|2022-05-18 14:06:40|1018.78|1000.98|1019.4|1001.6|1019.67|1001.87|1018.5|1000.7|28
1652882810000|2022-05-18 14:06:50|1019.41|1001.61|1019.62|1001.82|1019.62|1001.82|1019.15|1001.35|26
1652882820000|2022-05-18 14:07:00|1019.66|1001.86|1019.32|1001.52|1019.66|1001.86|1019.07|1001.27|26
1652882830000|2022-05-18 14:07:10|1019.28|1001.48|1019.52|1001.72|1019.52|1001.72|1018.72|1000.92|20
1652882840000|2022-05-18 14:07:20|1019.57|1001.77|1019.59|1001.79|1019.64|1001.84|1019.18|1001.38|22
1652882850000|2022-05-18 14:07:30|1019.49|1001.69|1019.45|1001.65|1019.59|1001.79|1019.45|1001.65|11
1652882860000|2022-05-18 14:07:40|1019.44|1001.64|1019.12|1001.32|1019.44|1001.64|1018.56|1000.76|25
1652882870000|2022-05-18 14:07:50|1019.16|1001.36|1019.03|1001.23|1019.4|1001.6|1018.72|1000.92|21
1652882880000|2022-05-18 14:08:00|1019|1001.2|1018.03|1000.23|1019|1001.2|1017.9|1000.1|20
1652882890000|2022-05-18 14:08:10|1017.92|1000.12|1017.51|999.71|1018.35|1000.55|1017.51|999.71|16
1652882900000|2022-05-18 14:08:20|1017.48|999.68|1019.28|1001.48|1019.28|1001.48|1017.22|999.42|23
1652882910000|2022-05-18 14:08:30|1019.33|1001.53|1020.06|1002.26|1020.2|1002.4|1019.33|1001.53|31
1652882920000|2022-05-18 14:08:40|1020|1002.2|1019.07|1001.27|1020|1002.2|1018.59|1000.79|19
1652882930000|2022-05-18 14:08:50|1018.87|1001.07|1018.46|1000.66|1018.87|1001.07|1017.9|1000.1|18
1652882940000|2022-05-18 14:09:00|1018.48|1000.68|1018.04|1000.24|1018.74|1000.94|1017.68|999.88|19
1652882950000|2022-05-18 14:09:10|1018.14|1000.34|1018.04|1000.24|1018.59|1000.79|1017.85|1000.05|21
1652882960000|2022-05-18 14:09:20|1017.7|999.9|1017.86|1000.06|1017.93|1000.13|1017.25|999.45|30
1652882970000|2022-05-18 14:09:30|1017.98|1000.18|1017.11|999.31|1017.98|1000.18|1017.11|999.31|23
1652882980000|2022-05-18 14:09:40|1017.01|999.21|1017.04|999.24|1017.36|999.56|1017.01|999.21|12
1652882990000|2022-05-18 14:09:50|1017.01|999.21|1016.58|998.78|1017.01|999.21|1016.56|998.76|23
1652883000000|2022-05-18 14:10:00|1016.55|998.75|1016.61|998.81|1016.61|998.81|1016.01|998.21|29
1652883010000|2022-05-18 14:10:10|1016.57|998.77|1018.53|1000.73|1018.53|1000.73|1016.56|998.76|20
1652883020000|2022-05-18 14:10:20|1018.74|1000.94|1019.43|1001.63|1019.5|1001.7|1018.74|1000.94|18
1652883030000|2022-05-18 14:10:30|1019.24|1001.44|1017.35|999.55|1019.46|1001.66|1017.35|999.55|28
1652883040000|2022-05-18 14:10:40|1017.43|999.63|1017.17|999.37|1017.6|999.8|1017.17|999.37|24
1652883050000|2022-05-18 14:10:50|1017.12|999.32|1016.9|999.1|1017.12|999.32|1016.28|998.48|20
1652883060000|2022-05-18 14:11:00|1017.11|999.31|1016.76|998.96|1017.37|999.57|1016.76|998.96|22
1652883070000|2022-05-18 14:11:10|1016.78|998.98|1017.15|999.35|1017.55|999.75|1016.78|998.98|31
1652883080000|2022-05-18 14:11:20|1017.13|999.33|1016.6|998.8|1017.13|999.33|1016.4|998.6|30
1652883090000|2022-05-18 14:11:30|1016.59|998.79|1016.19|998.39|1016.59|998.79|1016.19|998.39|16
1652883100000|2022-05-18 14:11:40|1016.18|998.38|1016.51|998.71|1016.53|998.73|1016.13|998.33|16
1652883110000|2022-05-18 14:11:50|1016.47|998.67|1016.65|998.85|1016.7|998.9|1016.31|998.51|20
1652883120000|2022-05-18 14:12:00|1016.75|998.95|1016.83|999.03|1017.58|999.78|1016.61|998.81|26
1652883130000|2022-05-18 14:12:10|1016.51|998.71|1017.42|999.62|1017.42|999.62|1016.51|998.71|18
1652883140000|2022-05-18 14:12:20|1017.41|999.61|1016.59|998.79|1017.41|999.61|1016.33|998.53|28
1652883150000|2022-05-18 14:12:30|1016.41|998.61|1016|998.2|1016.46|998.66|1015.93|998.13|17
1652883160000|2022-05-18 14:12:40|1015.93|998.13|1016.62|998.82|1016.64|998.84|1015.61|997.81|12
1652883170000|2022-05-18 14:12:50|1016.61|998.81|1015.41|997.61|1016.61|998.81|1015.41|997.61|23
1652883180000|2022-05-18 14:13:00|1015.38|997.58|1016.48|998.68|1016.48|998.68|1015.13|997.33|25
1652883190000|2022-05-18 14:13:10|1016.5|998.7|1017.55|999.75|1017.55|999.75|1016.5|998.7|22
1652883200000|2022-05-18 14:13:20|1017.52|999.72|1017.55|999.75|1017.81|1000.01|1017.22|999.42|23
1652883210000|2022-05-18 14:13:30|1017.6|999.8|1018.39|1000.59|1018.39|1000.59|1017.27|999.47|29
1652883220000|2022-05-18 14:13:40|1018.46|1000.66|1019.64|1001.84|1019.95|1002.15|1018.46|1000.66|33
1652883230000|2022-05-18 14:13:50|1019.7|1001.9|1019.8|1002|1019.98|1002.18|1019.56|1001.76|24
1652883240000|2022-05-18 14:14:00|1019.84|1002.04|1020.34|1002.54|1020.44|1002.64|1019.78|1001.98|21
1652883250000|2022-05-18 14:14:10|1020.33|1002.53|1020.69|1002.89|1020.69|1002.89|1020.33|1002.53|6
1652883260000|2022-05-18 14:14:20|1020.91|1003.11|1020.96|1003.16|1020.96|1003.16|1020.91|1003.11|7
1652883270000|2022-05-18 14:14:30|1020.95|1003.15|1019.71|1001.91|1020.95|1003.15|1019.71|1001.91|26
1652883280000|2022-05-18 14:14:40|1019.8|1002|1019.68|1001.88|1019.9|1002.1|1019.49|1001.69|23
1652883290000|2022-05-18 14:14:50|1019.65|1001.85|1019.74|1001.94|1019.98|1002.18|1019.17|1001.37|16
1652883300000|2022-05-18 14:15:00|1019.71|1001.91|1019.64|1001.84|1019.71|1001.91|1018.76|1000.96|22
1652883310000|2022-05-18 14:15:10|1019.59|1001.79|1018.39|1000.59|1019.59|1001.79|1017.89|1000.09|21
1652883320000|2022-05-18 14:15:20|1018.4|1000.6|1020.65|1002.85|1020.65|1002.85|1018.4|1000.6|28
1652883330000|2022-05-18 14:15:30|1020.9|1003.1|1020.96|1003.16|1020.96|1003.16|1020.65|1002.85|12
1652883340000|2022-05-18 14:15:40|1021.43|1003.63|1022.11|1004.31|1022.11|1004.31|1020.96|1003.16|10
1652883350000|2022-05-18 14:15:50|1022.19|1004.39|1023.39|1005.59|1023.39|1005.59|1022.1|1004.3|20
1652883360000|2022-05-18 14:16:00|1023.76|1005.96|1023.5|1005.7|1023.76|1005.96|1023.26|1005.46|22
1652883370000|2022-05-18 14:16:10|1023.52|1005.72|1023.93|1006.13|1024.14|1006.34|1023.52|1005.72|16
1652883380000|2022-05-18 14:16:20|1023.96|1006.16|1024.27|1006.47|1024.27|1006.47|1023.96|1006.16|16
1652883390000|2022-05-18 14:16:30|1024.29|1006.49|1024.3|1006.5|1024.68|1006.88|1024.29|1006.49|17
1652883400000|2022-05-18 14:16:40|1024.29|1006.49|1024.85|1007.05|1024.85|1007.05|1024.29|1006.49|30
1652883410000|2022-05-18 14:16:50|1025.04|1007.24|1025.22|1007.42|1025.28|1007.48|1024.87|1007.07|22
1652883420000|2022-05-18 14:17:00|1025.23|1007.43|1024.68|1006.88|1025.32|1007.52|1024.66|1006.86|18
1652883430000|2022-05-18 14:17:10|1024.69|1006.89|1023.02|1005.22|1024.72|1006.92|1023.01|1005.21|19
1652883440000|2022-05-18 14:17:20|1023|1005.2|1024.45|1006.65|1024.49|1006.69|1022.84|1005.04|22
1652883450000|2022-05-18 14:17:30|1024.49|1006.69|1024.63|1006.83|1024.66|1006.86|1024.45|1006.65|23
1652883460000|2022-05-18 14:17:40|1024.81|1007.01|1024.7|1006.9|1025.17|1007.37|1024.7|1006.9|20
1652883470000|2022-05-18 14:17:50|1024.8|1007|1024.91|1007.11|1025.14|1007.34|1024.79|1006.99|17
1652883480000|2022-05-18 14:18:00|1024.82|1007.02|1025.01|1007.21|1025.09|1007.29|1024.81|1007.01|15
1652883490000|2022-05-18 14:18:10|1024.94|1007.14|1024.46|1006.66|1025.01|1007.21|1024.46|1006.66|25
1652883500000|2022-05-18 14:18:20|1024.48|1006.68|1024.78|1006.98|1025|1007.2|1024.46|1006.66|18
1652883510000|2022-05-18 14:18:30|1024.79|1006.99|1024.63|1006.83|1024.99|1007.19|1024.63|1006.83|17
1652883520000|2022-05-18 14:18:40|1024.62|1006.82|1024.6|1006.8|1024.72|1006.92|1024.47|1006.67|19
1652883530000|2022-05-18 14:18:50|1024.45|1006.65|1024.35|1006.55|1024.89|1007.09|1024.35|1006.55|23
1652883540000|2022-05-18 14:19:00|1024.32|1006.52|1023.86|1006.06|1024.35|1006.55|1023.66|1005.86|17
1652883550000|2022-05-18 14:19:10|1023.88|1006.08|1024.44|1006.64|1024.53|1006.73|1023.53|1005.73|13
1652883560000|2022-05-18 14:19:20|1024.45|1006.65|1024.07|1006.27|1024.51|1006.71|1023.84|1006.04|26
1652883570000|2022-05-18 14:19:30|1024.05|1006.25|1023.51|1005.71|1024.05|1006.25|1023.44|1005.64|20
1652883580000|2022-05-18 14:19:40|1023.65|1005.85|1024.18|1006.38|1024.52|1006.72|1023.65|1005.85|20
1652883590000|2022-05-18 14:19:50|1024.17|1006.37|1024.86|1007.06|1025.01|1007.21|1024.15|1006.35|12
1652883600000|2022-05-18 14:20:00|1024.88|1007.08|1024.58|1006.78|1024.88|1007.08|1023.76|1005.96|29
1652883610000|2022-05-18 14:20:10|1024.67|1006.87|1024.81|1007.01|1025.01|1007.21|1024.64|1006.84|32
1652883620000|2022-05-18 14:20:20|1024.82|1007.02|1025.11|1007.31|1025.11|1007.31|1024.82|1007.02|12
1652883630000|2022-05-18 14:20:30|1025.51|1007.71|1025.9|1008.1|1025.9|1008.1|1025.11|1007.31|5
1652883640000|2022-05-18 14:20:40|1026.4|1008.6|1026.76|1008.96|1027.05|1009.25|1025.9|1008.1|7
1652883650000|2022-05-18 14:20:50|1026.78|1008.98|1026.76|1008.96|1027.05|1009.25|1026.55|1008.75|22
1652883660000|2022-05-18 14:21:00|1026.79|1008.99|1026.9|1009.1|1027.17|1009.37|1026.79|1008.99|19
1652883670000|2022-05-18 14:21:10|1027.05|1009.25|1026.9|1009.1|1027.05|1009.25|1026.72|1008.92|26
1652883680000|2022-05-18 14:21:20|1026.88|1009.08|1026.89|1009.09|1027.05|1009.25|1026.79|1008.99|19
1652883690000|2022-05-18 14:21:30|1026.77|1008.97|1026.56|1008.76|1026.98|1009.18|1026.56|1008.76|10
1652883700000|2022-05-18 14:21:40|1026.46|1008.66|1026.02|1008.22|1026.58|1008.78|1025.9|1008.1|20
1652883710000|2022-05-18 14:21:50|1025.9|1008.1|1025.9|1008.1|1025.9|1008.1|1025.9|1008.1|1
1652883720000|2022-05-18 14:22:00|1026.09|1008.29|1026.76|1008.96|1026.76|1008.96|1026.09|1008.29|14
1652883730000|2022-05-18 14:22:10|1026.75|1008.95|1026.21|1008.41|1026.75|1008.95|1026.21|1008.41|16
1652883740000|2022-05-18 14:22:20|1026.2|1008.4|1025.96|1008.16|1026.2|1008.4|1025.9|1008.1|16
1652883750000|2022-05-18 14:22:30|1025.9|1008.1|1025.9|1008.1|1026.02|1008.22|1025.9|1008.1|10
1652883760000|2022-05-18 14:22:40|1025.76|1007.96|1024.55|1006.75|1025.76|1007.96|1024.55|1006.75|13
1652883770000|2022-05-18 14:22:50|1024.53|1006.73|1023.9|1006.1|1024.53|1006.73|1023.9|1006.1|15
1652883780000|2022-05-18 14:23:00|1023.64|1005.84|1023.74|1005.94|1023.83|1006.03|1023.33|1005.53|11
1652883790000|2022-05-18 14:23:10|1023.33|1005.53|1023.43|1005.63|1023.67|1005.87|1023.14|1005.34|18
1652883800000|2022-05-18 14:23:20|1023.27|1005.47|1023.65|1005.85|1023.65|1005.85|1023.18|1005.38|12
1652883810000|2022-05-18 14:23:30|1023.63|1005.83|1023.55|1005.75|1023.68|1005.88|1023.48|1005.68|19
1652883820000|2022-05-18 14:23:40|1023.58|1005.78|1023.59|1005.79|1023.87|1006.07|1023.51|1005.71|17
1652883830000|2022-05-18 14:23:50|1023.86|1006.06|1022.96|1005.16|1023.86|1006.06|1022.96|1005.16|16
1652883840000|2022-05-18 14:24:00|1022.95|1005.15|1022.53|1004.73|1022.95|1005.15|1022.11|1004.31|28
1652883850000|2022-05-18 14:24:10|1022.52|1004.72|1023.38|1005.58|1023.38|1005.58|1022.01|1004.21|26
1652883860000|2022-05-18 14:24:20|1023.63|1005.83|1024.06|1006.26|1024.65|1006.85|1023.63|1005.83|29
1652883870000|2022-05-18 14:24:30|1023.84|1006.04|1023.72|1005.92|1023.99|1006.19|1023.53|1005.73|20
1652883880000|2022-05-18 14:24:40|1024.07|1006.27|1024.03|1006.23|1024.51|1006.71|1023.74|1005.94|19
1652883890000|2022-05-18 14:24:50|1024.02|1006.22|1024.82|1007.02|1024.99|1007.19|1023.97|1006.17|8
1652883900000|2022-05-18 14:25:00|1024.72|1006.92|1024.64|1006.84|1024.89|1007.09|1024.54|1006.74|18
1652883910000|2022-05-18 14:25:10|1024.55|1006.75|1024.59|1006.79|1024.61|1006.81|1024.45|1006.65|21
1652883920000|2022-05-18 14:25:20|1024.6|1006.8|1024.44|1006.64|1024.6|1006.8|1024.12|1006.32|21
1652883930000|2022-05-18 14:25:30|1024.43|1006.63|1023.99|1006.19|1024.43|1006.63|1023.99|1006.19|17
1652883940000|2022-05-18 14:25:40|1023.9|1006.1|1024.06|1006.26|1024.08|1006.28|1023.9|1006.1|17
1652883950000|2022-05-18 14:25:50|1024|1006.2|1023|1005.2|1024|1006.2|1022.88|1005.08|15
1652883960000|2022-05-18 14:26:00|1022.97|1005.17|1025.28|1007.48|1025.28|1007.48|1022.83|1005.03|22
1652883970000|2022-05-18 14:26:10|1025.35|1007.55|1025.88|1008.08|1026.47|1008.67|1025.35|1007.55|31
1652883980000|2022-05-18 14:26:20|1025.8|1008|1025.71|1007.91|1025.94|1008.14|1025.52|1007.72|17
1652883990000|2022-05-18 14:26:30|1025.73|1007.93|1025.64|1007.84|1025.74|1007.94|1025.53|1007.73|21
1652884000000|2022-05-18 14:26:40|1025.66|1007.86|1025.67|1007.87|1026.03|1008.23|1025.59|1007.79|28
1652884010000|2022-05-18 14:26:50|1025.75|1007.95|1024.94|1007.14|1025.87|1008.07|1024.81|1007.01|28
1652884020000|2022-05-18 14:27:00|1024.81|1007.01|1024.16|1006.36|1024.81|1007.01|1023.65|1005.85|25
1652884030000|2022-05-18 14:27:10|1024.02|1006.22|1023.06|1005.26|1024.02|1006.22|1023.06|1005.26|24
1652884040000|2022-05-18 14:27:20|1023.12|1005.32|1024.49|1006.69|1024.51|1006.71|1023.06|1005.26|26
1652884050000|2022-05-18 14:27:30|1024.57|1006.77|1023.86|1006.06|1024.6|1006.8|1023.81|1006.01|22
1652884060000|2022-05-18 14:27:40|1023.85|1006.05|1024.08|1006.28|1024.09|1006.29|1023.68|1005.88|21
1652884070000|2022-05-18 14:27:50|1024.18|1006.38|1024.16|1006.36|1024.57|1006.77|1024.1|1006.3|16
1652884080000|2022-05-18 14:28:00|1024.22|1006.42|1024.07|1006.27|1024.67|1006.87|1024.03|1006.23|21
1652884090000|2022-05-18 14:28:10|1024.08|1006.28|1023.22|1005.42|1024.1|1006.3|1023.09|1005.29|26
1652884100000|2022-05-18 14:28:20|1023.6|1005.8|1023.3|1005.5|1023.66|1005.86|1023.15|1005.35|16
1652884110000|2022-05-18 14:28:30|1023.49|1005.69|1023.92|1006.12|1024.16|1006.36|1023.49|1005.69|28
1652884120000|2022-05-18 14:28:40|1023.91|1006.11|1023.1|1005.3|1023.91|1006.11|1023.1|1005.3|30
1652884130000|2022-05-18 14:28:50|1023.06|1005.26|1022.91|1005.11|1023.1|1005.3|1022.89|1005.09|23
1652884140000|2022-05-18 14:29:00|1022.9|1005.1|1022.77|1004.97|1022.95|1005.15|1022.39|1004.59|20
1652884150000|2022-05-18 14:29:10|1022.68|1004.88|1021.97|1004.17|1022.68|1004.88|1021.97|1004.17|19
1652884160000|2022-05-18 14:29:20|1021.6|1003.8|1020.41|1002.61|1021.6|1003.8|1020.41|1002.61|13
1652884170000|2022-05-18 14:29:30|1020.39|1002.59|1020.09|1002.29|1020.39|1002.59|1019.29|1001.49|16
1652884180000|2022-05-18 14:29:40|1020.05|1002.25|1020.97|1003.17|1020.97|1003.17|1019.93|1002.13|26
1652884190000|2022-05-18 14:29:50|1021.04|1003.24|1020.63|1002.83|1021.04|1003.24|1020.49|1002.69|17
1652884200000|2022-05-18 14:30:00|1020.58|1002.78|1020.17|1002.37|1020.58|1002.78|1020.1|1002.3|20
1652884210000|2022-05-18 14:30:10|1020.14|1002.34|1020.97|1003.17|1020.97|1003.17|1019.9|1002.1|29
1652884220000|2022-05-18 14:30:20|1021.04|1003.24|1022.4|1004.6|1022.4|1004.6|1021.04|1003.24|16
1652884230000|2022-05-18 14:30:30|1022.65|1004.85|1022.19|1004.39|1022.98|1005.18|1022.18|1004.38|28
1652884240000|2022-05-18 14:30:40|1022.17|1004.37|1022.63|1004.83|1022.63|1004.83|1022.04|1004.24|28
1652884250000|2022-05-18 14:30:50|1022.67|1004.87|1022.55|1004.75|1022.84|1005.04|1022.55|1004.75|16
1652884260000|2022-05-18 14:31:00|1022.27|1004.47|1022.44|1004.64|1022.44|1004.64|1022.1|1004.3|21
1652884270000|2022-05-18 14:31:10|1022.46|1004.66|1021.87|1004.07|1022.46|1004.66|1021.76|1003.96|20
1652884280000|2022-05-18 14:31:20|1021.96|1004.16|1021.52|1003.72|1021.96|1004.16|1021.3|1003.5|19
1652884290000|2022-05-18 14:31:30|1021.4|1003.6|1021.86|1004.06|1021.86|1004.06|1021.35|1003.55|24
1652884300000|2022-05-18 14:31:40|1022.03|1004.23|1021.35|1003.55|1022.13|1004.33|1021.35|1003.55|24
1652884310000|2022-05-18 14:31:50|1021.38|1003.58|1021.89|1004.09|1022.15|1004.35|1021.36|1003.56|22
1652884320000|2022-05-18 14:32:00|1021.82|1004.02|1021.57|1003.77|1022.14|1004.34|1021.57|1003.77|20
1652884330000|2022-05-18 14:32:10|1021.5|1003.7|1021.32|1003.52|1021.93|1004.13|1021.32|1003.52|27
1652884340000|2022-05-18 14:32:20|1021.3|1003.5|1021.13|1003.33|1021.49|1003.69|1020.93|1003.13|16
1652884350000|2022-05-18 14:32:30|1021.1|1003.3|1020.95|1003.15|1021.37|1003.57|1020.95|1003.15|25
1652884360000|2022-05-18 14:32:40|1021.17|1003.37|1021.07|1003.27|1021.25|1003.45|1020.9|1003.1|20
1652884370000|2022-05-18 14:32:50|1020.9|1003.1|1020.9|1003.1|1021.11|1003.31|1020.9|1003.1|9
1652884380000|2022-05-18 14:33:00|1020.91|1003.11|1020.9|1003.1|1020.92|1003.12|1020.9|1003.1|4
1652884390000|2022-05-18 14:33:10|1020.4|1002.6|1019.88|1002.08|1020.9|1003.1|1019.77|1001.97|20
1652884400000|2022-05-18 14:33:20|1019.87|1002.07|1019.79|1001.99|1020|1002.2|1019.76|1001.96|13
1652884410000|2022-05-18 14:33:30|1019.75|1001.95|1020.03|1002.23|1020.15|1002.35|1019.73|1001.93|19
1652884420000|2022-05-18 14:33:40|1020.04|1002.24|1021.14|1003.34|1021.14|1003.34|1020.04|1002.24|16
1652884430000|2022-05-18 14:33:50|1021.04|1003.24|1021.02|1003.22|1021.04|1003.24|1021.02|1003.22|2
1652884440000|2022-05-18 14:34:00|1020.95|1003.15|1020.9|1003.1|1021.02|1003.22|1020.83|1003.03|8
1652884450000|2022-05-18 14:34:10|1020.78|1002.98|1019.85|1002.05|1020.78|1002.98|1019.79|1001.99|13
1652884460000|2022-05-18 14:34:20|1019.8|1002|1020.08|1002.28|1020.08|1002.28|1019.57|1001.77|27
1652884470000|2022-05-18 14:34:30|1020.05|1002.25|1020.08|1002.28|1020.08|1002.28|1019.76|1001.96|24
1652884480000|2022-05-18 14:34:40|1020.06|1002.26|1019.72|1001.92|1020.08|1002.28|1019.56|1001.76|21
1652884490000|2022-05-18 14:34:50|1019.76|1001.96|1019.7|1001.9|1019.96|1002.16|1019.61|1001.81|26
1652884500000|2022-05-18 14:35:00|1019.59|1001.79|1018.31|1000.51|1019.59|1001.79|1018.31|1000.51|24
1652884510000|2022-05-18 14:35:10|1018.24|1000.44|1017.9|1000.1|1018.33|1000.53|1017.9|1000.1|25
1652884520000|2022-05-18 14:35:20|1017.91|1000.11|1017.74|999.94|1017.91|1000.11|1017.74|999.94|6
1652884530000|2022-05-18 14:35:30|1017.07|999.27|1017.3|999.5|1017.38|999.58|1017.07|999.27|5
1652884540000|2022-05-18 14:35:40|1017.29|999.49|1017.24|999.44|1017.38|999.58|1017.24|999.44|7
1652884550000|2022-05-18 14:35:50|1017.07|999.27|1016.69|998.89|1017.24|999.44|1016.69|998.89|7
1652884560000|2022-05-18 14:36:00|1016.67|998.87|1016.13|998.33|1017.09|999.29|1016.13|998.33|31
1652884570000|2022-05-18 14:36:10|1016.15|998.35|1016.53|998.73|1016.82|999.02|1016.15|998.35|24
1652884580000|2022-05-18 14:36:20|1016.49|998.69|1016.45|998.65|1016.79|998.99|1016.42|998.62|22
1652884590000|2022-05-18 14:36:30|1016.53|998.73|1016.8|999|1016.83|999.03|1016.5|998.7|17
1652884600000|2022-05-18 14:36:40|1016.71|998.91|1015.9|998.1|1016.75|998.95|1015.9|998.1|18
1652884610000|2022-05-18 14:36:50|1016|998.2|1015.44|997.64|1016.04|998.24|1015.44|997.64|8
1652884620000|2022-05-18 14:37:00|1015.13|997.33|1015.86|998.06|1015.86|998.06|1014.8|997|24
1652884630000|2022-05-18 14:37:10|1016.08|998.28|1015.45|997.65|1016.38|998.58|1015.45|997.65|27
1652884640000|2022-05-18 14:37:20|1015.43|997.63|1015.02|997.22|1015.51|997.71|1015.02|997.22|25
1652884650000|2022-05-18 14:37:30|1014.99|997.19|1014.85|997.05|1015.15|997.35|1014.81|997.01|13
1652884660000|2022-05-18 14:37:40|1014.81|997.01|1014.18|996.38|1014.81|997.01|1014.18|996.38|22
1652884670000|2022-05-18 14:37:50|1014.13|996.33|1014.05|996.25|1014.29|996.49|1013.98|996.18|13
1652884680000|2022-05-18 14:38:00|1014.21|996.41|1014.52|996.72|1014.74|996.94|1013.98|996.18|22
1652884690000|2022-05-18 14:38:10|1014.51|996.71|1015.61|997.81|1016.28|998.48|1014.51|996.71|26
1652884700000|2022-05-18 14:38:20|1015.6|997.8|1016.59|998.79|1016.59|998.79|1015.11|997.31|29
1652884710000|2022-05-18 14:38:30|1016.63|998.83|1015.92|998.12|1016.63|998.83|1015.67|997.87|18
1652884720000|2022-05-18 14:38:40|1015.76|997.96|1015.66|997.86|1016.06|998.26|1015.66|997.86|22
1652884730000|2022-05-18 14:38:50|1015.67|997.87|1015.02|997.22|1015.67|997.87|1014.7|996.9|12
1652884740000|2022-05-18 14:39:00|1015.01|997.21|1015.89|998.09|1015.89|998.09|1014.99|997.19|17
1652884750000|2022-05-18 14:39:10|1015.73|997.93|1015.7|997.9|1015.77|997.97|1015.58|997.78|14
1652884760000|2022-05-18 14:39:20|1015.85|998.05|1014.96|997.16|1015.85|998.05|1014.77|996.97|24
1652884770000|2022-05-18 14:39:30|1014.89|997.09|1014.93|997.13|1015.06|997.26|1014.77|996.97|18
1652884780000|2022-05-18 14:39:40|1014.94|997.14|1014.65|996.85|1015.04|997.24|1014.06|996.26|16
1652884790000|2022-05-18 14:39:50|1014.73|996.93|1015.17|997.37|1015.17|997.37|1014.73|996.93|16
1652884810000|2022-05-18 14:40:10|1015.04|997.24|1015.61|997.81|1015.64|997.84|1014.8|997|13
1652884820000|2022-05-18 14:40:20|1015.63|997.83|1015.37|997.57|1015.68|997.88|1015.13|997.33|24
1652884830000|2022-05-18 14:40:30|1014.9|997.1|1013.01|995.21|1014.9|997.1|1013.01|995.21|8
1652884840000|2022-05-18 14:40:40|1013.15|995.35|1011.7|993.9|1013.22|995.42|1011.69|993.89|12
1652884850000|2022-05-18 14:40:50|1011.4|993.6|1010.77|992.97|1011.41|993.61|1010.27|992.47|10
1652884860000|2022-05-18 14:41:00|1010.9|993.1|1009.01|991.21|1010.9|993.1|1008.56|990.76|14
1652884870000|2022-05-18 14:41:10|1008.9|991.1|1008.39|990.59|1008.9|991.1|1007.34|989.54|21
1652884880000|2022-05-18 14:41:20|1008.44|990.64|1009.39|991.59|1009.54|991.74|1008.4|990.6|26
1652884890000|2022-05-18 14:41:30|1009.38|991.58|1008.9|991.1|1009.38|991.58|1008.56|990.76|20
1652884900000|2022-05-18 14:41:40|1008.96|991.16|1009.09|991.29|1009.1|991.3|1008.52|990.72|23
1652884910000|2022-05-18 14:41:50|1009.3|991.5|1008.89|991.09|1009.61|991.81|1008.4|990.6|25
1652884920000|2022-05-18 14:42:00|1008.91|991.11|1008.19|990.39|1009.02|991.22|1007.9|990.1|24
1652884930000|2022-05-18 14:42:10|1007.9|990.1|1006.74|988.94|1008.16|990.36|1006.74|988.94|19
1652884940000|2022-05-18 14:42:20|1006.24|988.44|1006.1|988.3|1006.74|988.94|1004.81|987.01|23
1652884950000|2022-05-18 14:42:30|1006.3|988.5|1005.72|987.92|1006.3|988.5|1005.48|987.68|21
1652884960000|2022-05-18 14:42:40|1005.44|987.64|1004.38|986.58|1005.44|987.64|1004.38|986.58|21
1652884970000|2022-05-18 14:42:50|1004.36|986.56|1006.1|988.3|1006.1|988.3|1004.06|986.26|22
1652884980000|2022-05-18 14:43:00|1004.82|987.02|1004.33|986.53|1005.19|987.39|1004.3|986.5|28
1652884990000|2022-05-18 14:43:10|1004.32|986.52|1003.29|985.49|1004.4|986.6|1003.28|985.48|24
1652885000000|2022-05-18 14:43:20|1003.28|985.48|1003.66|985.86|1004.6|986.8|1003.26|985.46|20
1652885010000|2022-05-18 14:43:30|1003.59|985.79|1002.82|985.02|1003.59|985.79|1002.82|985.02|16
1652885020000|2022-05-18 14:43:40|1002.61|984.81|1001.85|984.05|1002.61|984.81|1001.32|983.52|19
1652885030000|2022-05-18 14:43:50|1001.74|983.94|1002.38|984.58|1003.1|985.3|1001.74|983.94|19
1652885040000|2022-05-18 14:44:00|1002.25|984.45|1003.2|985.4|1003.2|985.4|1002.16|984.36|13
1652885050000|2022-05-18 14:44:10|1003.12|985.32|1003.1|985.3|1003.12|985.32|1002.43|984.63|11
1652885060000|2022-05-18 14:44:20|1003.05|985.25|1002.95|985.15|1003.1|985.3|1002.92|985.12|11
1652885070000|2022-05-18 14:44:30|1003.08|985.28|1003.26|985.46|1003.28|985.48|1001.92|984.12|26
1652885080000|2022-05-18 14:44:40|1003.24|985.44|1002.06|984.26|1003.26|985.46|1002.06|984.26|21
1652885090000|2022-05-18 14:44:50|1002.08|984.28|1002.2|984.4|1002.24|984.44|1002.07|984.27|17
1652885100000|2022-05-18 14:45:00|1002.21|984.41|1001.17|983.37|1002.21|984.41|1001.1|983.3|21
1652885110000|2022-05-18 14:45:10|1001.25|983.45|998.95|981.15|1001.26|983.46|998.95|981.15|14
1652885120000|2022-05-18 14:45:20|998.45|980.65|999.34|981.54|999.4|981.6|997.89|980.09|21
1652885130000|2022-05-18 14:45:30|999.25|981.45|997.89|980.09|999.34|981.54|997.89|980.09|9
1652885140000|2022-05-18 14:45:40|997.39|979.59|993.9|976.1|997.39|979.59|993.9|976.1|14
1652885150000|2022-05-18 14:45:50|994.17|976.37|996.1|978.3|996.1|978.3|994.03|976.23|18
1652885160000|2022-05-18 14:46:00|996.09|978.29|994.5|976.7|997.87|980.07|994.5|976.7|27
1652885170000|2022-05-18 14:46:10|994.4|976.6|995.46|977.66|995.46|977.66|994.31|976.51|24
1652885180000|2022-05-18 14:46:20|995.68|977.88|997.4|979.6|997.69|979.89|995.4|977.6|18
1652885190000|2022-05-18 14:46:30|997.55|979.75|1000.16|982.36|1000.16|982.36|997.51|979.71|15
1652885200000|2022-05-18 14:46:40|1000.19|982.39|1000.32|982.52|1000.32|982.52|998.9|981.1|9
1652885210000|2022-05-18 14:46:50|1000.37|982.57|999.45|981.65|1000.37|982.57|999.37|981.57|22
1652885220000|2022-05-18 14:47:00|999.46|981.66|997.34|979.54|999.66|981.86|997.21|979.41|18
1652885230000|2022-05-18 14:47:10|997.4|979.6|999.31|981.51|999.34|981.54|997.4|979.6|27
1652885240000|2022-05-18 14:47:20|999.4|981.6|1000.95|983.15|1000.95|983.15|999.4|981.6|18
1652885250000|2022-05-18 14:47:30|1000.5|982.7|999.54|981.74|1000.5|982.7|999.54|981.74|17
1652885260000|2022-05-18 14:47:40|999.49|981.69|1000.91|983.11|1000.91|983.11|999.44|981.64|29
1652885270000|2022-05-18 14:47:50|1000.88|983.08|1003.18|985.38|1003.23|985.43|1000.88|983.08|19
1652885280000|2022-05-18 14:48:00|1003.24|985.44|1004.47|986.67|1004.9|987.1|1003.24|985.44|21
1652885290000|2022-05-18 14:48:10|1004.49|986.69|1003.31|985.51|1004.9|987.1|1003.28|985.48|26
1652885300000|2022-05-18 14:48:20|1003.26|985.46|1003.95|986.15|1003.95|986.15|1003.14|985.34|14
1652885310000|2022-05-18 14:48:30|1003.41|985.61|1005.75|987.95|1005.75|987.95|1003.41|985.61|16
1652885320000|2022-05-18 14:48:40|1005.94|988.14|1004.6|986.8|1006.62|988.82|1004.6|986.8|17
1652885330000|2022-05-18 14:48:50|1004.82|987.02|1005.23|987.43|1005.42|987.62|1004.6|986.8|16
1652885340000|2022-05-18 14:49:00|1004.96|987.16|1005.03|987.23|1005.44|987.64|1004.56|986.76|24
1652885350000|2022-05-18 14:49:10|1004.85|987.05|1004.56|986.76|1005.27|987.47|1004.53|986.73|23
1652885360000|2022-05-18 14:49:20|1004.57|986.77|1006.27|988.47|1006.27|988.47|1004.57|986.77|23
1652885370000|2022-05-18 14:49:30|1006.28|988.48|1007.11|989.31|1007.31|989.51|1006.28|988.48|20
1652885380000|2022-05-18 14:49:40|1006.41|988.61|1005.99|988.19|1006.74|988.94|1005.86|988.06|19
1652885390000|2022-05-18 14:49:50|1005.7|987.9|1005.65|987.85|1005.7|987.9|1004.4|986.6|31
1652885400000|2022-05-18 14:50:00|1005.69|987.89|1004.9|987.1|1005.69|987.89|1004.9|987.1|14
1652885410000|2022-05-18 14:50:10|1004.4|986.6|1002.52|984.72|1004.4|986.6|1002.52|984.72|8
1652885420000|2022-05-18 14:50:20|1002.63|984.83|1003.32|985.52|1003.49|985.69|1002.6|984.8|24
1652885430000|2022-05-18 14:50:30|1003.33|985.53|1005.93|988.13|1006.18|988.38|1003.33|985.53|24
1652885440000|2022-05-18 14:50:40|1005.6|987.8|1003.9|986.1|1005.6|987.8|1003.9|986.1|22
1652885450000|2022-05-18 14:50:50|1003.4|985.6|1002.82|985.02|1003.4|985.6|1002.6|984.8|13
1652885460000|2022-05-18 14:51:00|1002.77|984.97|1003.36|985.56|1003.71|985.91|1002.33|984.53|22
1652885470000|2022-05-18 14:51:10|1003.3|985.5|1003.6|985.8|1004.23|986.43|1002.28|984.48|20
1652885480000|2022-05-18 14:51:20|1003.69|985.89|1003.76|985.96|1004.21|986.41|1003.18|985.38|29
1652885490000|2022-05-18 14:51:30|1003.93|986.13|1005.3|987.5|1005.3|987.5|1003.82|986.02|25
1652885500000|2022-05-18 14:51:40|1005.26|987.46|1005.01|987.21|1006.18|988.38|1005.01|987.21|22
1652885510000|2022-05-18 14:51:50|1005|987.2|1005.21|987.41|1006.16|988.36|1005|987.2|23
1652885520000|2022-05-18 14:52:00|1005.14|987.34|1006.18|988.38|1006.18|988.38|1004.9|987.1|25
1652885530000|2022-05-18 14:52:10|1005.83|988.03|1005.23|987.43|1006.15|988.35|1005.21|987.41|31
1652885540000|2022-05-18 14:52:20|1005.31|987.51|1004.9|987.1|1006.18|988.38|1004.9|987.1|29
1652885550000|2022-05-18 14:52:30|1004.09|986.29|1003.59|985.79|1004.09|986.29|1003.59|985.79|2
1652885560000|2022-05-18 14:52:40|1003.4|985.6|1004.32|986.52|1004.5|986.7|1003.4|985.6|26
1652885570000|2022-05-18 14:52:50|1004.31|986.51|1002.4|984.6|1004.31|986.51|1002.4|984.6|25
1652885580000|2022-05-18 14:53:00|1002.38|984.58|1004.12|986.32|1004.12|986.32|1002.33|984.53|22
1652885590000|2022-05-18 14:53:10|1003.79|985.99|1003.85|986.05|1004.4|986.6|1003.24|985.44|25
1652885600000|2022-05-18 14:53:20|1003.83|986.03|1004.73|986.93|1004.73|986.93|1003.83|986.03|23
1652885610000|2022-05-18 14:53:30|1004.78|986.98|1005.66|987.86|1005.66|987.86|1004.27|986.47|28
1652885620000|2022-05-18 14:53:40|1005.77|987.97|1004.4|986.6|1005.94|988.14|1004.4|986.6|32
1652885630000|2022-05-18 14:53:50|1004.16|986.36|1004.45|986.65|1004.46|986.66|1003.66|985.86|27
1652885640000|2022-05-18 14:54:00|1004.43|986.63|1005.7|987.9|1005.7|987.9|1003.97|986.17|25
1652885650000|2022-05-18 14:54:10|1005.72|987.92|1005.29|987.49|1006.07|988.27|1005.28|987.48|21
1652885660000|2022-05-18 14:54:20|1005.3|987.5|1004.84|987.04|1005.36|987.56|1004.65|986.85|27
1652885670000|2022-05-18 14:54:30|1005.13|987.33|1004.3|986.5|1005.43|987.63|1004.3|986.5|25
1652885680000|2022-05-18 14:54:40|1004.28|986.48|1003.69|985.89|1004.28|986.48|1003.53|985.73|29
1652885690000|2022-05-18 14:54:50|1003.59|985.79|1003.75|985.95|1004.36|986.56|1002.85|985.05|34
1652885700000|2022-05-18 14:55:00|1004.13|986.33|1003.33|985.53|1004.13|986.33|1002.82|985.02|27
1652885710000|2022-05-18 14:55:10|1003.22|985.42|1002.67|984.87|1003.22|985.42|1002.63|984.83|29
1652885720000|2022-05-18 14:55:20|1002.68|984.88|1003.23|985.43|1003.23|985.43|1002.62|984.82|25
1652885730000|2022-05-18 14:55:30|1003.24|985.44|1003.86|986.06|1004.47|986.67|1003.24|985.44|13
1652885740000|2022-05-18 14:55:40|1003.85|986.05|1002.87|985.07|1003.85|986.05|1002.87|985.07|32
1652885750000|2022-05-18 14:55:50|1002.72|984.92|1002.11|984.31|1002.74|984.94|1001.9|984.1|26
1652885760000|2022-05-18 14:56:00|1001.9|984.1|1002.25|984.45|1002.34|984.54|1001.9|984.1|17
1652885770000|2022-05-18 14:56:10|1002.15|984.35|1002.39|984.59|1002.58|984.78|1001.9|984.1|13
1652885780000|2022-05-18 14:56:20|1001.9|984.1|1002.59|984.79|1002.59|984.79|1000.95|983.15|22
1652885790000|2022-05-18 14:56:30|1002.6|984.8|1002.9|985.1|1002.9|985.1|1002.09|984.29|22
1652885800000|2022-05-18 14:56:40|1002.92|985.12|1003.3|985.5|1003.6|985.8|1002.92|985.12|29
1652885810000|2022-05-18 14:56:50|1003.32|985.52|1004.18|986.38|1004.6|986.8|1003.32|985.52|20
1652885820000|2022-05-18 14:57:00|1004.17|986.37|1005.94|988.14|1005.94|988.14|1003.8|986|21
1652885830000|2022-05-18 14:57:10|1005.87|988.07|1005.13|987.33|1006.14|988.34|1004.37|986.57|20
1652885840000|2022-05-18 14:57:20|1005.11|987.31|1004.39|986.59|1005.2|987.4|1004.39|986.59|23
1652885850000|2022-05-18 14:57:30|1004.36|986.56|1005.04|987.24|1005.09|987.29|1004.34|986.54|25
1652885860000|2022-05-18 14:57:40|1005.03|987.23|1005.48|987.68|1005.48|987.68|1004.95|987.15|24
1652885870000|2022-05-18 14:57:50|1005.95|988.15|1005.98|988.18|1006.35|988.55|1005.66|987.86|31
1652885880000|2022-05-18 14:58:00|1005.81|988.01|1006.49|988.69|1006.64|988.84|1005.81|988.01|26
1652885890000|2022-05-18 14:58:10|1006.28|988.48|1006.15|988.35|1006.63|988.83|1006.15|988.35|18
1652885900000|2022-05-18 14:58:20|1006.14|988.34|1006.04|988.24|1006.3|988.5|1005.82|988.02|21
1652885910000|2022-05-18 14:58:30|1005.98|988.18|1005.79|987.99|1005.98|988.18|1005.08|987.28|16
1652885920000|2022-05-18 14:58:40|1005.81|988.01|1006.51|988.71|1006.73|988.93|1005.81|988.01|14
1652885930000|2022-05-18 14:58:50|1006.73|988.93|1005.83|988.03|1006.73|988.93|1005.83|988.03|27
1652885940000|2022-05-18 14:59:00|1005.76|987.96|1004.94|987.14|1005.76|987.96|1004.72|986.92|30
1652885950000|2022-05-18 14:59:10|1004.74|986.94|1005.28|987.48|1005.44|987.64|1003.9|986.1|32
1652885960000|2022-05-18 14:59:20|1005.14|987.34|1005.6|987.8|1005.87|988.07|1004.84|987.04|30
1652885970000|2022-05-18 14:59:30|1005.5|987.7|1006.04|988.24|1006.04|988.24|1005.26|987.46|28
1652885980000|2022-05-18 14:59:40|1006.07|988.27|1006.45|988.65|1006.5|988.7|1005.92|988.12|31
1652885990000|2022-05-18 14:59:50|1006.73|988.93|1006.45|988.65|1006.73|988.93|1006.44|988.64|8
1652886000000|2022-05-18 15:00:00|1006.44|988.64|1005.28|987.48|1006.44|988.64|1004.8|987|18
1652886010000|2022-05-18 15:00:10|1005.3|987.5|1005.36|987.56|1005.62|987.82|1005.01|987.21|28
1652886020000|2022-05-18 15:00:20|1005.43|987.63|1007.31|989.51|1007.4|989.6|1005.43|987.63|25
1652886030000|2022-05-18 15:00:30|1007.38|989.58|1007.68|989.88|1007.68|989.88|1007.15|989.35|10
1652886040000|2022-05-18 15:00:40|1007.69|989.89|1007.36|989.56|1007.71|989.91|1006.47|988.67|22
1652886050000|2022-05-18 15:00:50|1006.96|989.16|1005.95|988.15|1007.36|989.56|1005.95|988.15|23
1652886060000|2022-05-18 15:01:00|1005.44|987.64|1005.32|987.52|1005.57|987.77|1004.92|987.12|20
1652886070000|2022-05-18 15:01:10|1005.31|987.51|1004.2|986.4|1005.31|987.51|1004.2|986.4|19
1652886080000|2022-05-18 15:01:20|1004.21|986.41|1002.7|984.9|1004.51|986.71|1002.7|984.9|20
1652886090000|2022-05-18 15:01:30|1002.68|984.88|1001.32|983.52|1002.68|984.88|1001.32|983.52|19
1652886100000|2022-05-18 15:01:40|1000.9|983.1|1002.4|984.6|1002.4|984.6|1000.9|983.1|26
1652886110000|2022-05-18 15:01:50|1002.52|984.72|1003.17|985.37|1003.67|985.87|1002.4|984.6|31
1652886120000|2022-05-18 15:02:00|1003.03|985.23|1003.67|985.87|1004.08|986.28|1002.74|984.94|27
1652886130000|2022-05-18 15:02:10|1003.61|985.81|1003.08|985.28|1003.61|985.81|1002.12|984.32|28
1652886140000|2022-05-18 15:02:20|1003.3|985.5|1002.62|984.82|1003.31|985.51|1002.62|984.82|24
1652886150000|2022-05-18 15:02:30|1002.53|984.73|1002.12|984.32|1002.62|984.82|1002.12|984.32|19
1652886160000|2022-05-18 15:02:40|1002.36|984.56|1000.4|982.6|1002.51|984.71|1000.4|982.6|14
1652886170000|2022-05-18 15:02:50|1000.36|982.56|997.89|980.09|1000.36|982.56|997.89|980.09|18
1652886180000|2022-05-18 15:03:00|997.98|980.18|999.79|981.99|999.79|981.99|997.89|980.09|28
1652886190000|2022-05-18 15:03:10|999.8|982|1000.01|982.21|1000.63|982.83|999.7|981.9|30
1652886200000|2022-05-18 15:03:20|1000.03|982.23|999.99|982.19|1000.63|982.83|999.72|981.92|28
1652886210000|2022-05-18 15:03:30|1000.09|982.29|1001.19|983.39|1001.19|983.39|999.81|982.01|17
1652886220000|2022-05-18 15:03:40|1001.23|983.43|1000.35|982.55|1001.3|983.5|999.93|982.13|31
1652886230000|2022-05-18 15:03:50|1000.28|982.48|1000.45|982.65|1000.46|982.66|999.71|981.91|22
1652886240000|2022-05-18 15:04:00|1000.5|982.7|1000.13|982.33|1001.5|983.7|999.8|982|21
1652886250000|2022-05-18 15:04:10|999.85|982.05|998.5|980.7|1000.13|982.33|998.5|980.7|22
1652886260000|2022-05-18 15:04:20|998.48|980.68|1000.23|982.43|1000.23|982.43|997.9|980.1|27
1652886270000|2022-05-18 15:04:30|1000.22|982.42|999.3|981.5|1000.22|982.42|999.3|981.5|23
1652886280000|2022-05-18 15:04:40|999.29|981.49|1000.67|982.87|1000.67|982.87|999.24|981.44|17
1652886290000|2022-05-18 15:04:50|1000.69|982.89|1000.87|983.07|1001.91|984.11|1000.37|982.57|29
1652886300000|2022-05-18 15:05:00|1000.3|982.5|1000.88|983.08|1001.09|983.29|1000.17|982.37|28
1652886310000|2022-05-18 15:05:10|1000.6|982.8|999.96|982.16|1000.6|982.8|999.56|981.76|15
1652886320000|2022-05-18 15:05:20|999.98|982.18|1000.6|982.8|1000.6|982.8|999.69|981.89|19
1652886330000|2022-05-18 15:05:30|1000.11|982.31|1000.73|982.93|1000.73|982.93|1000.1|982.3|16
1652886340000|2022-05-18 15:05:40|1000.88|983.08|1001.47|983.67|1001.48|983.68|1000.63|982.83|7
1652886350000|2022-05-18 15:05:50|1001.46|983.66|1000.3|982.5|1001.59|983.79|1000.23|982.43|22
1652886360000|2022-05-18 15:06:00|1000.31|982.51|1000.53|982.73|1001.2|983.4|1000.15|982.35|25
1652886370000|2022-05-18 15:06:10|1000.55|982.75|1000.75|982.95|1000.97|983.17|1000.01|982.21|22
1652886380000|2022-05-18 15:06:20|1000.77|982.97|1000.73|982.93|1000.97|983.17|1000.61|982.81|22
1652886390000|2022-05-18 15:06:30|1000.78|982.98|1000.72|982.92|1000.97|983.17|1000.63|982.83|16
1652886400000|2022-05-18 15:06:40|1000.65|982.85|1000.73|982.93|1001.22|983.42|1000.6|982.8|26
1652886410000|2022-05-18 15:06:50|1000.77|982.97|999.59|981.79|1000.9|983.1|999.59|981.79|27
1652886420000|2022-05-18 15:07:00|999.47|981.67|998.9|981.1|999.47|981.67|998.9|981.1|23
1652886430000|2022-05-18 15:07:10|998.43|980.63|998.02|980.22|998.43|980.63|997.92|980.12|20
1652886440000|2022-05-18 15:07:20|998.05|980.25|998.09|980.29|998.1|980.3|997.89|980.09|16
1652886450000|2022-05-18 15:07:30|998.08|980.28|998.69|980.89|999|981.2|998.08|980.28|26
1652886460000|2022-05-18 15:07:40|998.96|981.16|999.63|981.83|999.76|981.96|998.83|981.03|32
1652886470000|2022-05-18 15:07:50|999.56|981.76|999.26|981.46|999.65|981.85|998.7|980.9|18
1652886480000|2022-05-18 15:08:00|999.06|981.26|998.74|980.94|999.25|981.45|998.61|980.81|9
1652886490000|2022-05-18 15:08:10|998.63|980.83|998.49|980.69|998.75|980.95|998.13|980.33|24
1652886500000|2022-05-18 15:08:20|998.51|980.71|998.27|980.47|998.62|980.82|998.21|980.41|22
1652886510000|2022-05-18 15:08:30|998.24|980.44|997.89|980.09|998.24|980.44|997.89|980.09|12
1652886520000|2022-05-18 15:08:40|997.95|980.15|997.99|980.19|998|980.2|997.89|980.09|10
1652886530000|2022-05-18 15:08:50|998|980.2|998.54|980.74|998.68|980.88|998|980.2|21
1652886540000|2022-05-18 15:09:00|998.58|980.78|999.7|981.9|999.7|981.9|998.58|980.78|17
1652886550000|2022-05-18 15:09:10|999.79|981.99|1000.55|982.75|1000.67|982.87|999.7|981.9|25
1652886560000|2022-05-18 15:09:20|1000.56|982.76|1002.32|984.52|1002.32|984.52|1000.56|982.76|21
1652886570000|2022-05-18 15:09:30|1002.33|984.53|1002.69|984.89|1003.33|985.53|1002.33|984.53|18
1652886580000|2022-05-18 15:09:40|1002.6|984.8|1001|983.2|1002.6|984.8|1000.9|983.1|22
1652886590000|2022-05-18 15:09:50|1001.02|983.22|1000.9|983.1|1001.7|983.9|1000.9|983.1|21
1652886600000|2022-05-18 15:10:00|1000.91|983.11|1000.9|983.1|1001.14|983.34|1000.9|983.1|11
1652886610000|2022-05-18 15:10:10|1000.21|982.41|1000.64|982.84|1000.64|982.84|999.71|981.91|28
1652886620000|2022-05-18 15:10:20|1000.52|982.72|999.67|981.87|1000.57|982.77|999.54|981.74|22
1652886630000|2022-05-18 15:10:30|999.65|981.85|998.9|981.1|999.74|981.94|998.9|981.1|23
1652886640000|2022-05-18 15:10:40|999.2|981.4|998.15|980.35|999.21|981.41|998.15|980.35|17
1652886650000|2022-05-18 15:10:50|998.13|980.33|997.69|979.89|998.38|980.58|997.69|979.89|20
1652886660000|2022-05-18 15:11:00|997.53|979.73|996.54|978.74|997.53|979.73|996.54|978.74|16
1652886670000|2022-05-18 15:11:10|997.04|979.24|996.54|978.74|997.04|979.24|996.54|978.74|4
1652886680000|2022-05-18 15:11:20|995.69|977.89|995.69|977.89|995.7|977.9|995.19|977.39|10
1652886690000|2022-05-18 15:11:30|995.7|977.9|996.49|978.69|996.87|979.07|995.7|977.9|23
1652886700000|2022-05-18 15:11:40|996.55|978.75|998.42|980.62|998.42|980.62|996.55|978.75|23
1652886710000|2022-05-18 15:11:50|998.45|980.65|1001.01|983.21|1001.01|983.21|998.45|980.65|25
1652886720000|2022-05-18 15:12:00|1001.1|983.3|999.4|981.6|1001.33|983.53|999.09|981.29|19
1652886730000|2022-05-18 15:12:10|999.41|981.61|998.66|980.86|999.41|981.61|998.52|980.72|16
1652886740000|2022-05-18 15:12:20|998.68|980.88|1000.68|982.88|1000.68|982.88|998.68|980.88|28
1652886750000|2022-05-18 15:12:30|1000.7|982.9|1000.64|982.84|1001.47|983.67|1000.64|982.84|20
1652886760000|2022-05-18 15:12:40|1000.66|982.86|998.82|981.02|1000.78|982.98|998.62|980.82|24
1652886770000|2022-05-18 15:12:50|998.83|981.03|999.22|981.42|999.64|981.84|998.83|981.03|23
1652886780000|2022-05-18 15:13:00|999.23|981.43|999.26|981.46|999.83|982.03|998.89|981.09|26
1652886790000|2022-05-18 15:13:10|999.34|981.54|999.8|982|999.8|982|999.34|981.54|24
1652886800000|2022-05-18 15:13:20|999.82|982.02|1000.17|982.37|1000.17|982.37|999.59|981.79|20
1652886810000|2022-05-18 15:13:30|1000.18|982.38|999.7|981.9|1000.45|982.65|999.68|981.88|23
1652886820000|2022-05-18 15:13:40|999.71|981.91|999.24|981.44|999.95|982.15|999.24|981.44|21
1652886830000|2022-05-18 15:13:50|999.74|981.94|1000.21|982.41|1000.21|982.41|999.68|981.88|17
1652886840000|2022-05-18 15:14:00|1000.24|982.44|1000.3|982.5|1000.3|982.5|1000.24|982.44|3
1652886850000|2022-05-18 15:14:10|1000.14|982.34|1001.04|983.24|1001.04|983.24|999.84|982.04|15
1652886860000|2022-05-18 15:14:20|1001.09|983.29|1001.59|983.79|1002.38|984.58|1001.09|983.29|27
1652886870000|2022-05-18 15:14:30|1001.62|983.82|1002.27|984.47|1002.27|984.47|1001.62|983.82|21
1652886880000|2022-05-18 15:14:40|1002.29|984.49|1001.57|983.77|1002.29|984.49|1001.52|983.72|18
1652886890000|2022-05-18 15:14:50|1001.58|983.78|1002.39|984.59|1002.39|984.59|1001.57|983.77|30
1652886900000|2022-05-18 15:15:00|1002.41|984.61|1002.45|984.65|1002.55|984.75|1002.31|984.51|16
1652886910000|2022-05-18 15:15:10|1002.47|984.67|1002.78|984.98|1002.98|985.18|1002.47|984.67|19
1652886920000|2022-05-18 15:15:20|1002.66|984.86|1002.59|984.79|1002.66|984.86|1002.38|984.58|10
1652886930000|2022-05-18 15:15:30|1002.6|984.8|1001.9|984.1|1002.78|984.98|1001.9|984.1|14
1652886940000|2022-05-18 15:15:40|1001.4|983.6|1000.35|982.55|1001.4|983.6|999.87|982.07|16
1652886950000|2022-05-18 15:15:50|1000.38|982.58|1003.54|985.74|1003.54|985.74|1000.38|982.58|28
1652886960000|2022-05-18 15:16:00|1003.55|985.75|1002.66|984.86|1003.61|985.81|1002.61|984.81|23
1652886970000|2022-05-18 15:16:10|1002.67|984.87|1001.86|984.06|1002.69|984.89|1001.6|983.8|29
1652886980000|2022-05-18 15:16:20|1001.82|984.02|1000.82|983.02|1001.82|984.02|1000.82|983.02|13
1652886990000|2022-05-18 15:16:30|1000.46|982.66|1000.6|982.8|1000.6|982.8|1000.36|982.56|13
1652887000000|2022-05-18 15:16:40|1000.62|982.82|1000.02|982.22|1000.62|982.82|999.65|981.85|22
1652887010000|2022-05-18 15:16:50|999.76|981.96|999.57|981.77|1000.61|982.81|999.45|981.65|25
1652887020000|2022-05-18 15:17:00|999.59|981.79|999.51|981.71|999.72|981.92|998.97|981.17|23
1652887030000|2022-05-18 15:17:10|999.41|981.61|1000.31|982.51|1000.37|982.57|999.38|981.58|31
1652887040000|2022-05-18 15:17:20|1000.32|982.52|999.7|981.9|1000.34|982.54|998.9|981.1|23
1652887050000|2022-05-18 15:17:30|999.73|981.93|998.9|981.1|999.75|981.95|998.9|981.1|15
1652887060000|2022-05-18 15:17:40|998.4|980.6|998.71|980.91|998.71|980.91|997.96|980.16|14
1652887070000|2022-05-18 15:17:50|998.51|980.71|998.66|980.86|998.66|980.86|998.19|980.39|26
1652887080000|2022-05-18 15:18:00|998.67|980.87|997.59|979.79|998.69|980.89|997.57|979.77|12
1652887090000|2022-05-18 15:18:10|997.57|979.77|996.19|978.39|997.57|979.77|996.19|978.39|22
1652887100000|2022-05-18 15:18:20|995.69|977.89|993.76|975.96|995.71|977.91|993.76|975.96|24
1652887110000|2022-05-18 15:18:30|993.51|975.71|994.37|976.57|994.53|976.73|993.51|975.71|25
1652887120000|2022-05-18 15:18:40|994.35|976.55|993.14|975.34|994.35|976.55|992.76|974.96|25
1652887130000|2022-05-18 15:18:50|993.12|975.32|993.2|975.4|993.2|975.4|992.66|974.86|22
1652887140000|2022-05-18 15:19:00|993.29|975.49|995.08|977.28|995.49|977.69|993.29|975.49|22
1652887150000|2022-05-18 15:19:10|994.82|977.02|994|976.2|994.82|977.02|993.38|975.58|30
1652887160000|2022-05-18 15:19:20|993.82|976.02|994.1|976.3|994.1|976.3|993.75|975.95|10
1652887170000|2022-05-18 15:19:30|994.2|976.4|993.33|975.53|994.23|976.43|993.33|975.53|20
1652887180000|2022-05-18 15:19:40|993.49|975.69|994.38|976.58|994.38|976.58|993.49|975.69|22
1652887190000|2022-05-18 15:19:50|994.4|976.6|993.95|976.15|994.47|976.67|993.85|976.05|14
1652887200000|2022-05-18 15:20:00|994.04|976.24|992.09|974.29|994.18|976.38|992.09|974.29|23
1652887210000|2022-05-18 15:20:10|991.4|973.6|989.48|971.68|991.4|973.6|989.42|971.62|19
1652887220000|2022-05-18 15:20:20|989.49|971.69|989.25|971.45|990.28|972.48|989.08|971.28|23
1652887230000|2022-05-18 15:20:30|989.24|971.44|988.26|970.46|989.24|971.44|988.01|970.21|24
1652887240000|2022-05-18 15:20:40|988.22|970.42|989.06|971.26|989.49|971.69|988.22|970.42|36
1652887250000|2022-05-18 15:20:50|989.12|971.32|989.71|971.91|991.02|973.22|989.09|971.29|28
1652887260000|2022-05-18 15:21:00|989.9|972.1|988.56|970.76|989.98|972.18|988.56|970.76|23
1652887270000|2022-05-18 15:21:10|988.58|970.78|987.15|969.35|988.58|970.78|987.15|969.35|19
1652887280000|2022-05-18 15:21:20|986.99|969.19|983.08|965.28|986.99|969.19|983.08|965.28|21
1652887290000|2022-05-18 15:21:30|982.93|965.13|978.84|961.04|982.93|965.13|976.61|958.81|29
1652887300000|2022-05-18 15:21:40|979.34|961.54|982.1|964.3|982.6|964.8|979.34|961.54|27
1652887310000|2022-05-18 15:21:50|982.6|964.8|981|963.2|983.4|965.6|980.4|962.6|24
1652887320000|2022-05-18 15:22:00|980.58|962.78|982.98|965.18|983.37|965.57|980.56|962.76|24
1652887330000|2022-05-18 15:22:10|982.52|964.72|984.22|966.42|984.59|966.79|982.52|964.72|25
1652887340000|2022-05-18 15:22:20|984.41|966.61|985.03|967.23|985.15|967.35|984.12|966.32|21
1652887350000|2022-05-18 15:22:30|984.76|966.96|984.31|966.51|985.03|967.23|984.14|966.34|20
1652887360000|2022-05-18 15:22:40|984.3|966.5|984.19|966.39|984.48|966.68|983.4|965.6|22
1652887370000|2022-05-18 15:22:50|984.18|966.38|981.3|963.5|984.18|966.38|981.3|963.5|25
1652887380000|2022-05-18 15:23:00|981.27|963.47|982.24|964.44|982.24|964.44|980.23|962.43|21
1652887390000|2022-05-18 15:23:10|982.45|964.65|984.15|966.35|984.16|966.36|981.4|963.6|28
1652887400000|2022-05-18 15:23:20|984.35|966.55|984.16|966.36|984.53|966.73|983.79|965.99|21
1652887410000|2022-05-18 15:23:30|984.32|966.52|985|967.2|985|967.2|983.9|966.1|17
1652887420000|2022-05-18 15:23:40|984.65|966.85|983.4|965.6|985.53|967.73|983.4|965.6|18
1652887430000|2022-05-18 15:23:50|983.41|965.61|982.66|964.86|984.26|966.46|982.66|964.86|20
1652887440000|2022-05-18 15:24:00|983.19|965.39|983.46|965.66|984|966.2|983.18|965.38|26
1652887450000|2022-05-18 15:24:10|983.47|965.67|982.65|964.85|984.2|966.4|982.65|964.85|30
1652887460000|2022-05-18 15:24:20|982.62|964.82|980.62|962.82|982.62|964.82|980.4|962.6|26
1652887470000|2022-05-18 15:24:30|980.97|963.17|982.41|964.61|983.34|965.54|980.6|962.8|26
1652887480000|2022-05-18 15:24:40|982.4|964.6|983.38|965.58|983.48|965.68|982.32|964.52|23
1652887490000|2022-05-18 15:24:50|983.32|965.52|985.03|967.23|985.03|967.23|983.22|965.42|24
1652887500000|2022-05-18 15:25:00|984.89|967.09|985.77|967.97|985.77|967.97|984.61|966.81|16
1652887510000|2022-05-18 15:25:10|985.99|968.19|987.42|969.62|987.56|969.76|985.99|968.19|19
1652887520000|2022-05-18 15:25:20|987.89|970.09|988.07|970.27|988.32|970.52|987.89|970.09|11
1652887530000|2022-05-18 15:25:30|988.17|970.37|988.25|970.45|988.65|970.85|987.62|969.82|20
1652887540000|2022-05-18 15:25:40|988.23|970.43|988.47|970.67|988.49|970.69|987.85|970.05|24
1652887550000|2022-05-18 15:25:50|988.68|970.88|988.29|970.49|989.11|971.31|988.21|970.41|27
1652887560000|2022-05-18 15:26:00|988.22|970.42|987.19|969.39|988.22|970.42|986.9|969.1|27
1652887570000|2022-05-18 15:26:10|987.17|969.37|985.14|967.34|987.17|969.37|985.11|967.31|28
1652887580000|2022-05-18 15:26:20|985.12|967.32|985.51|967.71|986.1|968.3|985.12|967.32|20
1652887590000|2022-05-18 15:26:30|985.9|968.1|984.32|966.52|985.9|968.1|984.32|966.52|22
1652887600000|2022-05-18 15:26:40|984.28|966.48|983.89|966.09|984.66|966.86|983.89|966.09|22
1652887610000|2022-05-18 15:26:50|983.85|966.05|983.4|965.6|984.06|966.26|983.4|965.6|24
1652887620000|2022-05-18 15:27:00|983.42|965.62|985.77|967.97|985.9|968.1|983.42|965.62|22
1652887630000|2022-05-18 15:27:10|985.64|967.84|985.16|967.36|985.64|967.84|984.13|966.33|29
1652887640000|2022-05-18 15:27:20|985.15|967.35|986.08|968.28|986.26|968.46|985.15|967.35|23
1652887650000|2022-05-18 15:27:30|986.06|968.26|986.21|968.41|986.69|968.89|985.91|968.11|22
1652887660000|2022-05-18 15:27:40|986.19|968.39|988.6|970.8|988.6|970.8|985.62|967.82|25
1652887670000|2022-05-18 15:27:50|989.16|971.36|989.28|971.48|989.29|971.49|988.2|970.4|25
1652887680000|2022-05-18 15:28:00|989.27|971.47|988.5|970.7|989.77|971.97|988.5|970.7|21
1652887690000|2022-05-18 15:28:10|988.46|970.66|988.1|970.3|988.48|970.68|987.81|970.01|13
1652887700000|2022-05-18 15:28:20|987.94|970.14|985.9|968.1|987.94|970.14|985.9|968.1|25
1652887710000|2022-05-18 15:28:30|985.82|968.02|986.54|968.74|986.84|969.04|985.8|968|23
1652887720000|2022-05-18 15:28:40|986.51|968.71|987.68|969.88|987.68|969.88|986.51|968.71|23
1652887730000|2022-05-18 15:28:50|988.14|970.34|989.41|971.61|989.53|971.73|988.14|970.34|17
1652887740000|2022-05-18 15:29:00|989.15|971.35|987.65|969.85|989.15|971.35|987.64|969.84|17
1652887750000|2022-05-18 15:29:10|987.64|969.84|987.51|969.71|987.64|969.84|986.2|968.4|25
1652887760000|2022-05-18 15:29:20|987.49|969.69|986.87|969.07|987.58|969.78|986.79|968.99|25
1652887770000|2022-05-18 15:29:30|986.48|968.68|985.4|967.6|986.49|968.69|985.4|967.6|24
1652887780000|2022-05-18 15:29:40|985.34|967.54|986.09|968.29|986.09|968.29|985.27|967.47|26
1652887790000|2022-05-18 15:29:50|986.12|968.32|987.19|969.39|987.19|969.39|985.4|967.6|23
1652887800000|2022-05-18 15:30:00|987.35|969.55|988.24|970.44|988.24|970.44|987.08|969.28|21
1652887810000|2022-05-18 15:30:10|989.1|971.3|986.4|968.6|989.1|971.3|986.4|968.6|32
1652887820000|2022-05-18 15:30:20|986.38|968.58|983.91|966.11|986.38|968.58|983.91|966.11|27
1652887830000|2022-05-18 15:30:30|983.93|966.13|985.5|967.7|986.08|968.28|983.89|966.09|30
1652887840000|2022-05-18 15:30:40|985.4|967.6|984.18|966.38|985.4|967.6|984.18|966.38|26
1652887850000|2022-05-18 15:30:50|984.17|966.37|982.93|965.13|984.2|966.4|982.93|965.13|21
1652887860000|2022-05-18 15:31:00|982.91|965.11|983.1|965.3|983.1|965.3|981.92|964.12|31
1652887870000|2022-05-18 15:31:10|983.08|965.28|982.74|964.94|983.19|965.39|982.28|964.48|26
1652887880000|2022-05-18 15:31:20|983.19|965.39|986.14|968.34|986.14|968.34|983.19|965.39|24
1652887890000|2022-05-18 15:31:30|985.83|968.03|986.73|968.93|987.2|969.4|985.78|967.98|19
1652887900000|2022-05-18 15:31:40|986.76|968.96|987.8|970|987.89|970.09|986.63|968.83|26
1652887910000|2022-05-18 15:31:50|988.06|970.26|987.89|970.09|988.75|970.95|987.89|970.09|17
1652887920000|2022-05-18 15:32:00|988.22|970.42|989.94|972.14|990.16|972.36|988.22|970.42|17
1652887930000|2022-05-18 15:32:10|989.83|972.03|991.57|973.77|991.57|973.77|989.83|972.03|20
1652887940000|2022-05-18 15:32:20|991.95|974.15|992.22|974.42|992.63|974.83|991.68|973.88|25
1652887950000|2022-05-18 15:32:30|991.71|973.91|990.27|972.47|991.71|973.91|990.27|972.47|25
1652887960000|2022-05-18 15:32:40|990.25|972.45|991.1|973.3|991.1|973.3|989.47|971.67|26
1652887970000|2022-05-18 15:32:50|991.14|973.34|991.6|973.8|992.31|974.51|991.14|973.34|27
1652887980000|2022-05-18 15:33:00|991.5|973.7|991.19|973.39|991.5|973.7|990.53|972.73|31
1652887990000|2022-05-18 15:33:10|991.48|973.68|993.3|975.5|993.8|976|991.4|973.6|26
1652888000000|2022-05-18 15:33:20|993.31|975.51|993.22|975.42|993.46|975.66|993.08|975.28|18
1652888010000|2022-05-18 15:33:30|993.2|975.4|992.62|974.82|993.2|975.4|992.35|974.55|12
1652888020000|2022-05-18 15:33:40|992.52|974.72|992.32|974.52|992.77|974.97|992.26|974.46|31
1652888030000|2022-05-18 15:33:50|992.31|974.51|992.65|974.85|992.66|974.86|992.19|974.39|16
1652888040000|2022-05-18 15:34:00|992.5|974.7|991.4|973.6|992.85|975.05|991.31|973.51|26
1652888050000|2022-05-18 15:34:10|991.45|973.65|993.11|975.31|993.11|975.31|991.45|973.65|15
1652888060000|2022-05-18 15:34:20|993.15|975.35|993.6|975.8|993.6|975.8|993.14|975.34|25
1652888070000|2022-05-18 15:34:30|993.61|975.81|993.9|976.1|993.9|976.1|993.53|975.73|8
1652888080000|2022-05-18 15:34:40|993.73|975.93|993.46|975.66|993.9|976.1|993.44|975.64|16
1652888090000|2022-05-18 15:34:50|993.47|975.67|993.9|976.1|993.9|976.1|993.47|975.67|16
1652888100000|2022-05-18 15:35:00|994.36|976.56|995.24|977.44|995.24|977.44|994.2|976.4|23
1652888110000|2022-05-18 15:35:10|995.21|977.41|994.9|977.1|995.27|977.47|994.9|977.1|17
1652888120000|2022-05-18 15:35:20|994.91|977.11|995.05|977.25|995.05|977.25|994.38|976.58|14
1652888130000|2022-05-18 15:35:30|995.16|977.36|996.16|978.36|996.27|978.47|995.16|977.36|25
1652888140000|2022-05-18 15:35:40|996.2|978.4|996.23|978.43|996.25|978.45|996.16|978.36|14
1652888150000|2022-05-18 15:35:50|997.28|979.48|997.4|979.6|998.24|980.44|997.28|979.48|18
1652888160000|2022-05-18 15:36:00|996.82|979.02|996.23|978.43|996.82|979.02|996.06|978.26|24
1652888170000|2022-05-18 15:36:10|995.9|978.1|996.05|978.25|996.1|978.3|995.9|978.1|10
1652888180000|2022-05-18 15:36:20|996.39|978.59|996.05|978.25|996.39|978.59|995.9|978.1|9
1652888190000|2022-05-18 15:36:30|995.9|978.1|995.9|978.1|996.19|978.39|995.4|977.6|11
1652888200000|2022-05-18 15:36:40|995.96|978.16|995.9|978.1|995.97|978.17|995.9|978.1|5
1652888210000|2022-05-18 15:36:50|995.91|978.11|996|978.2|996.13|978.33|995.9|978.1|15
1652888220000|2022-05-18 15:37:00|995.9|978.1|994.59|976.79|996|978.2|994.59|976.79|10
1652888230000|2022-05-18 15:37:10|994.51|976.71|994.61|976.81|994.88|977.08|994.27|976.47|29
1652888240000|2022-05-18 15:37:20|994.75|976.95|995.64|977.84|995.64|977.84|994.25|976.45|21
1652888250000|2022-05-18 15:37:30|995.6|977.8|995.75|977.95|996.05|978.25|995.3|977.5|11
1652888260000|2022-05-18 15:37:40|995.82|978.02|996.7|978.9|996.7|978.9|995.82|978.02|18
1652888270000|2022-05-18 15:37:50|996.61|978.81|996.73|978.93|996.73|978.93|996.15|978.35|19
1652888280000|2022-05-18 15:38:00|996.8|979|998.1|980.3|998.1|980.3|996.26|978.46|23
1652888290000|2022-05-18 15:38:10|998.08|980.28|998|980.2|998.08|980.28|997.62|979.82|23
1652888300000|2022-05-18 15:38:20|997.76|979.96|997.52|979.72|997.8|980|997.07|979.27|25
1652888310000|2022-05-18 15:38:30|997.54|979.74|997.14|979.34|997.54|979.74|996.9|979.1|20
1652888320000|2022-05-18 15:38:40|997.13|979.33|997.51|979.71|997.51|979.71|996.9|979.1|21
1652888330000|2022-05-18 15:38:50|997.5|979.7|997.53|979.73|997.53|979.73|997.19|979.39|26
1652888340000|2022-05-18 15:39:00|997.58|979.78|995.94|978.14|997.59|979.79|995.94|978.14|14
1652888350000|2022-05-18 15:39:10|996.16|978.36|994.81|977.01|996.3|978.5|994.81|977.01|24
1652888360000|2022-05-18 15:39:20|994.79|976.99|994.03|976.23|994.79|976.99|993.81|976.01|22
1652888370000|2022-05-18 15:39:30|993.81|976.01|994.86|977.06|995.07|977.27|993.81|976.01|25
1652888380000|2022-05-18 15:39:40|994.84|977.04|994.58|976.78|995.09|977.29|994.01|976.21|30
1652888390000|2022-05-18 15:39:50|994.57|976.77|993.73|975.93|994.57|976.77|993.73|975.93|12
1652888400000|2022-05-18 15:40:00|993.32|975.52|992.9|975.1|993.32|975.52|992.9|975.1|12
1652888410000|2022-05-18 15:40:10|992.94|975.14|991.26|973.46|992.94|975.14|991.26|973.46|17
1652888420000|2022-05-18 15:40:20|991.24|973.44|989.91|972.11|991.24|973.44|989.91|972.11|19
1652888430000|2022-05-18 15:40:30|989.94|972.14|991.21|973.41|991.23|973.43|989.89|972.09|17
1652888440000|2022-05-18 15:40:40|991.02|973.22|990.08|972.28|991.02|973.22|990.08|972.28|16
1652888450000|2022-05-18 15:40:50|990.06|972.26|990.05|972.25|990.06|972.26|989.79|971.99|16
1652888460000|2022-05-18 15:41:00|990.55|972.75|993.28|975.48|993.28|975.48|990.55|972.75|22
1652888470000|2022-05-18 15:41:10|993.29|975.49|995.37|977.57|995.37|977.57|993.29|975.49|29
1652888480000|2022-05-18 15:41:20|995.52|977.72|995.58|977.78|995.7|977.9|995.51|977.71|11
1652888490000|2022-05-18 15:41:30|995.57|977.77|994.61|976.81|995.57|977.77|994.1|976.3|26
1652888500000|2022-05-18 15:41:40|994.54|976.74|994.79|976.99|994.79|976.99|994.53|976.73|14
1652888510000|2022-05-18 15:41:50|994.78|976.98|993.7|975.9|994.78|976.98|993.7|975.9|11
1652888520000|2022-05-18 15:42:00|993.8|976|993.87|976.07|994.08|976.28|993.2|975.4|21
1652888530000|2022-05-18 15:42:10|993.88|976.08|994.71|976.91|994.81|977.01|993.88|976.08|15
1652888540000|2022-05-18 15:42:20|994.7|976.9|994.48|976.68|994.7|976.9|993.61|975.81|24
1652888550000|2022-05-18 15:42:30|994.49|976.69|995.85|978.05|996.1|978.3|994.49|976.69|22
1652888560000|2022-05-18 15:42:40|996.1|978.3|996.21|978.41|996.41|978.61|995.74|977.94|19
1652888570000|2022-05-18 15:42:50|996.19|978.39|996.65|978.85|996.75|978.95|995.78|977.98|25
1652888580000|2022-05-18 15:43:00|996.68|978.88|994.81|977.01|996.7|978.9|994.71|976.91|29
1652888590000|2022-05-18 15:43:10|994.61|976.81|993.55|975.75|994.61|976.81|993.52|975.72|26
1652888600000|2022-05-18 15:43:20|993.54|975.74|993.38|975.58|994.1|976.3|992.69|974.89|28
1652888610000|2022-05-18 15:43:30|993.39|975.59|993.57|975.77|993.57|975.77|992.99|975.19|14
1652888620000|2022-05-18 15:43:40|993.56|975.76|992.87|975.07|993.59|975.79|992.82|975.02|12
1652888630000|2022-05-18 15:43:50|992.65|974.85|992.59|974.79|993.53|975.73|992.58|974.78|24
1652888640000|2022-05-18 15:44:00|992.4|974.6|993.47|975.67|993.48|975.68|992.4|974.6|22
1652888650000|2022-05-18 15:44:10|993.24|975.44|993.83|976.03|994.42|976.62|993.13|975.33|21
1652888660000|2022-05-18 15:44:20|993.79|975.99|994.38|976.58|994.38|976.58|993.09|975.29|20
1652888670000|2022-05-18 15:44:30|994.4|976.6|994.89|977.09|994.89|977.09|994.4|976.6|15
1652888680000|2022-05-18 15:44:40|995.1|977.3|995.57|977.77|995.67|977.87|995.1|977.3|19
1652888690000|2022-05-18 15:44:50|995.59|977.79|995.84|978.04|996.1|978.3|995.59|977.79|13
1652888700000|2022-05-18 15:45:00|995.63|977.83|996.53|978.73|996.53|978.73|994.9|977.1|23
1652888710000|2022-05-18 15:45:10|996.54|978.74|996.55|978.75|997|979.2|996.18|978.38|31
1652888720000|2022-05-18 15:45:20|996.6|978.8|996.53|978.73|996.73|978.93|995.9|978.1|22
1652888730000|2022-05-18 15:45:30|996.54|978.74|995.9|978.1|996.56|978.76|995.9|978.1|19
1652888740000|2022-05-18 15:45:40|996.1|978.3|994|976.2|996.1|978.3|993.9|976.1|25
1652888750000|2022-05-18 15:45:50|993.5|975.7|992.9|975.1|993.57|975.77|992.9|975.1|22
1652888760000|2022-05-18 15:46:00|992.26|974.46|993.53|975.73|993.53|975.73|991.72|973.92|23
1652888770000|2022-05-18 15:46:10|993.55|975.75|994.32|976.52|994.63|976.83|993.55|975.75|20
1652888780000|2022-05-18 15:46:20|994.35|976.55|994.63|976.83|995.28|977.48|994.35|976.55|12
1652888790000|2022-05-18 15:46:30|994.64|976.84|997.56|979.76|997.56|979.76|994.63|976.83|24
1652888800000|2022-05-18 15:46:40|997.58|979.78|997.4|979.6|997.76|979.96|996.48|978.68|27
1652888810000|2022-05-18 15:46:50|997.41|979.61|998.27|980.47|998.3|980.5|997.41|979.61|16
1652888820000|2022-05-18 15:47:00|998.29|980.49|997.51|979.71|998.29|980.49|997.5|979.7|17
1652888830000|2022-05-18 15:47:10|997.46|979.66|995.68|977.88|997.46|979.66|995.66|977.86|21
1652888840000|2022-05-18 15:47:20|996.16|978.36|997.41|979.61|997.41|979.61|996.16|978.36|20
1652888850000|2022-05-18 15:47:30|997.4|979.6|997.2|979.4|997.45|979.65|996.6|978.8|16
1652888860000|2022-05-18 15:47:40|997.38|979.58|997.65|979.85|998.33|980.53|997.38|979.58|29
1652888870000|2022-05-18 15:47:50|997.6|979.8|997.46|979.66|997.6|979.8|996.66|978.86|21
1652888880000|2022-05-18 15:48:00|997.29|979.49|997.78|979.98|998.27|980.47|996.75|978.95|31
1652888890000|2022-05-18 15:48:10|997.7|979.9|998.13|980.33|998.24|980.44|997.7|979.9|17
1652888900000|2022-05-18 15:48:20|998.14|980.34|998.34|980.54|998.34|980.54|998.14|980.34|14
1652888910000|2022-05-18 15:48:30|998.35|980.55|998.27|980.47|998.35|980.55|998.22|980.42|8
1652888920000|2022-05-18 15:48:40|998.28|980.48|998.82|981.02|999.24|981.44|998.27|980.47|26
1652888930000|2022-05-18 15:48:50|998.66|980.86|997.52|979.72|998.66|980.86|997.5|979.7|23
1652888940000|2022-05-18 15:49:00|997.33|979.53|996.82|979.02|997.5|979.7|996.82|979.02|23
1652888950000|2022-05-18 15:49:10|996.7|978.9|996.5|978.7|996.78|978.98|996.43|978.63|14
1652888960000|2022-05-18 15:49:20|996.48|978.68|998.77|980.97|999.05|981.25|996.48|978.68|22
1652888970000|2022-05-18 15:49:30|998.76|980.96|997.86|980.06|998.76|980.96|997.82|980.02|14
1652888980000|2022-05-18 15:49:40|997.88|980.08|996.72|978.92|998.01|980.21|996.7|978.9|28
1652888990000|2022-05-18 15:49:50|996.7|978.9|998.05|980.25|998.05|980.25|995.82|978.02|24
1652889000000|2022-05-18 15:50:00|998.07|980.27|997.9|980.1|998.51|980.71|997.61|979.81|20
1652889010000|2022-05-18 15:50:10|998.12|980.32|997.9|980.1|998.57|980.77|997.9|980.1|19
1652889020000|2022-05-18 15:50:20|997.91|980.11|996.76|978.96|997.91|980.11|996.71|978.91|19
1652889030000|2022-05-18 15:50:30|996.71|978.91|997.93|980.13|998.4|980.6|996.7|978.9|18
1652889040000|2022-05-18 15:50:40|997.94|980.14|997.95|980.15|997.95|980.15|997.83|980.03|7
1652889050000|2022-05-18 15:50:50|997.93|980.13|999.08|981.28|999.08|981.28|997.93|980.13|7
1652889060000|2022-05-18 15:51:00|999.16|981.36|999.05|981.25|999.2|981.4|998.6|980.8|19
1652889070000|2022-05-18 15:51:10|998.98|981.18|998.46|980.66|998.98|981.18|997.6|979.8|32
1652889080000|2022-05-18 15:51:20|998.48|980.68|997.83|980.03|999|981.2|997.52|979.72|27
1652889090000|2022-05-18 15:51:30|997.65|979.85|997.68|979.88|997.85|980.05|997.43|979.63|23
1652889100000|2022-05-18 15:51:40|997.66|979.86|997.02|979.22|997.66|979.86|997|979.2|16
1652889110000|2022-05-18 15:51:50|997|979.2|997.06|979.26|997.4|979.6|996.18|978.38|27
1652889120000|2022-05-18 15:52:00|996.95|979.15|995.84|978.04|997.17|979.37|995.84|978.04|27
1652889130000|2022-05-18 15:52:10|995.85|978.05|996.02|978.22|996.74|978.94|995.85|978.05|34
1652889140000|2022-05-18 15:52:20|996|978.2|995|977.2|996.51|978.71|995|977.2|21
1652889150000|2022-05-18 15:52:30|994.98|977.18|994.62|976.82|994.98|977.18|994.21|976.41|34
1652889160000|2022-05-18 15:52:40|994.63|976.83|994.07|976.27|995.02|977.22|994.07|976.27|29
1652889170000|2022-05-18 15:52:50|994.17|976.37|994.1|976.3|994.53|976.73|993.83|976.03|19
1652889180000|2022-05-18 15:53:00|993.85|976.05|994.04|976.24|994.1|976.3|993.8|976|12
1652889190000|2022-05-18 15:53:10|994.14|976.34|993.99|976.19|994.26|976.46|993.99|976.19|10
1652889200000|2022-05-18 15:53:20|993.98|976.18|991.6|973.8|993.98|976.18|991.6|973.8|30
1652889210000|2022-05-18 15:53:30|991.59|973.79|991.25|973.45|991.59|973.79|991.22|973.42|18
1652889220000|2022-05-18 15:53:40|991.48|973.68|991.15|973.35|991.55|973.75|990.97|973.17|26
1652889230000|2022-05-18 15:53:50|991.23|973.43|992.33|974.53|992.33|974.53|990.94|973.14|26
1652889240000|2022-05-18 15:54:00|992.31|974.51|993.49|975.69|993.49|975.69|991.86|974.06|28
1652889250000|2022-05-18 15:54:10|993.55|975.75|992.38|974.58|993.96|976.16|992.38|974.58|17
1652889260000|2022-05-18 15:54:20|992.36|974.56|990.74|972.94|992.43|974.63|990.74|972.94|22
1652889270000|2022-05-18 15:54:30|990.53|972.73|990.64|972.84|990.64|972.84|989.73|971.93|16
1652889280000|2022-05-18 15:54:40|990.66|972.86|990.5|972.7|990.68|972.88|990.49|972.69|16
1652889290000|2022-05-18 15:54:50|990.52|972.72|989.97|972.17|990.61|972.81|989.53|971.73|19
1652889300000|2022-05-18 15:55:00|990.19|972.39|990.19|972.39|990.65|972.85|989.97|972.17|26
1652889310000|2022-05-18 15:55:10|990.1|972.3|990.58|972.78|991.45|973.65|989.83|972.03|20
1652889320000|2022-05-18 15:55:20|990.6|972.8|990.66|972.86|990.68|972.88|990.6|972.8|9
1652889330000|2022-05-18 15:55:30|990.72|972.92|991.88|974.08|992|974.2|990.59|972.79|21
1652889340000|2022-05-18 15:55:40|991.89|974.09|991.54|973.74|991.89|974.09|990.64|972.84|25
1652889350000|2022-05-18 15:55:50|991.55|973.75|991.6|973.8|991.67|973.87|991.49|973.69|20
1652889360000|2022-05-18 15:56:00|991.65|973.85|991.65|973.85|991.67|973.87|991.5|973.7|14
1652889370000|2022-05-18 15:56:10|991.66|973.86|991.48|973.68|991.74|973.94|991.48|973.68|13
1652889380000|2022-05-18 15:56:20|991.53|973.73|992.04|974.24|992.04|974.24|991.53|973.73|20
1652889390000|2022-05-18 15:56:30|992.47|974.67|992.83|975.03|993.3|975.5|992.47|974.67|15
1652889400000|2022-05-18 15:56:40|992.56|974.76|992.76|974.96|992.76|974.96|992.47|974.67|16
1652889410000|2022-05-18 15:56:50|992.78|974.98|991.9|974.1|992.81|975.01|991.9|974.1|11
1652889420000|2022-05-18 15:57:00|992.3|974.5|992.64|974.84|992.64|974.84|992.26|974.46|14
1652889430000|2022-05-18 15:57:10|992.65|974.85|994.4|976.6|994.4|976.6|992.65|974.85|24
1652889440000|2022-05-18 15:57:20|994.42|976.62|993.62|975.82|994.42|976.62|993.6|975.8|20
1652889450000|2022-05-18 15:57:30|993.63|975.83|994.13|976.33|994.53|976.73|993.62|975.82|18
1652889460000|2022-05-18 15:57:40|994.4|976.6|994.9|977.1|994.9|977.1|994.34|976.54|13
1652889470000|2022-05-18 15:57:50|994.61|976.81|994.97|977.17|995.04|977.24|994.61|976.81|10
1652889480000|2022-05-18 15:58:00|995.05|977.25|994.9|977.1|995.75|977.95|994.9|977.1|9
1652889490000|2022-05-18 15:58:10|994.91|977.11|994.9|977.1|994.91|977.11|994.9|977.1|4
1652889500000|2022-05-18 15:58:20|994.4|976.6|993.99|976.19|994.4|976.6|993.55|975.75|14
1652889510000|2022-05-18 15:58:30|994.11|976.31|993.38|975.58|994.64|976.84|993.38|975.58|23
1652889520000|2022-05-18 15:58:40|993.26|975.46|991.8|974|993.26|975.46|991.8|974|12
1652889530000|2022-05-18 15:58:50|991.81|974.01|993.59|975.79|993.59|975.79|991.81|974.01|22
1652889540000|2022-05-18 15:59:00|993.61|975.81|993.49|975.69|993.65|975.85|991.91|974.11|21
1652889550000|2022-05-18 15:59:10|993.52|975.72|995.05|977.25|995.56|977.76|993.52|975.72|26
1652889560000|2022-05-18 15:59:20|994.8|977|994.63|976.83|995.3|977.5|994.61|976.81|23
1652889570000|2022-05-18 15:59:30|994.64|976.84|993.58|975.78|994.64|976.84|993.49|975.69|19
1652889580000|2022-05-18 15:59:40|993.59|975.79|993.66|975.86|993.66|975.86|993.21|975.41|21
1652889590000|2022-05-18 15:59:50|993.68|975.88|993.78|975.98|993.78|975.98|993.68|975.88|7
1652889600000|2022-05-18 16:00:00|993.79|975.99|993.8|976|993.82|976.02|993.79|975.99|7
1652889610000|2022-05-18 16:00:10|993.81|976.01|992.9|975.1|993.81|976.01|992.9|975.1|12
1652889620000|2022-05-18 16:00:20|992.92|975.12|992.9|975.1|993.63|975.83|992.9|975.1|20
1652889630000|2022-05-18 16:00:30|992.91|975.11|993.66|975.86|993.66|975.86|992.91|975.11|12
1652889640000|2022-05-18 16:00:40|993.78|975.98|994.29|976.49|994.6|976.8|993.78|975.98|17
1652889650000|2022-05-18 16:00:50|994.6|976.8|995.64|977.84|995.66|977.86|994.6|976.8|14
1652889660000|2022-05-18 16:01:00|995.61|977.81|993.59|975.79|995.61|977.81|993.53|975.73|19
1652889670000|2022-05-18 16:01:10|993.07|975.27|992.9|975.1|993.18|975.38|992.4|974.6|10
1652889680000|2022-05-18 16:01:20|992.4|974.6|993.28|975.48|993.66|975.86|992.4|974.6|20
1652889690000|2022-05-18 16:01:30|993.26|975.46|993.9|976.1|994.2|976.4|992.9|975.1|25
1652889700000|2022-05-18 16:01:40|993.8|976|992.9|975.1|993.81|976.01|992.9|975.1|11
1652889710000|2022-05-18 16:01:50|992.91|975.11|991.91|974.11|992.91|975.11|990.83|973.03|19
1652889720000|2022-05-18 16:02:00|991.77|973.97|991.56|973.76|991.77|973.97|991.29|973.49|21
1652889730000|2022-05-18 16:02:10|991.33|973.53|990.59|972.79|991.4|973.6|990.59|972.79|28
1652889740000|2022-05-18 16:02:20|990.34|972.54|989.62|971.82|990.34|972.54|989.02|971.22|23
1652889750000|2022-05-18 16:02:30|989.7|971.9|989.57|971.77|990.05|972.25|989.24|971.44|25
1652889760000|2022-05-18 16:02:40|989.55|971.75|989.66|971.86|989.66|971.86|989.41|971.61|26
1652889770000|2022-05-18 16:02:50|989.56|971.76|989.44|971.64|989.6|971.8|989.41|971.61|23
1652889780000|2022-05-18 16:03:00|989.48|971.68|988.79|970.99|989.59|971.79|988.72|970.92|25
1652889790000|2022-05-18 16:03:10|988.8|971|987.84|970.04|989|971.2|987.84|970.04|24
1652889800000|2022-05-18 16:03:20|987.65|969.85|988.6|970.8|988.66|970.86|986.71|968.91|32
1652889810000|2022-05-18 16:03:30|988.62|970.82|989.04|971.24|989.19|971.39|988.62|970.82|19
1652889820000|2022-05-18 16:03:40|989.12|971.32|989.93|972.13|989.93|972.13|988.52|970.72|22
1652889830000|2022-05-18 16:03:50|990.04|972.24|989.83|972.03|990.58|972.78|989.76|971.96|33
1652889840000|2022-05-18 16:04:00|989.8|972|992|974.2|992|974.2|989.8|972|25
1652889850000|2022-05-18 16:04:10|992.1|974.3|991.22|973.42|992.29|974.49|991.22|973.42|20
1652889860000|2022-05-18 16:04:20|991.2|973.4|988.6|970.8|991.2|973.4|988.46|970.66|25
1652889870000|2022-05-18 16:04:30|988.71|970.91|988.87|971.07|989.31|971.51|988.59|970.79|22
1652889880000|2022-05-18 16:04:40|988.88|971.08|988.89|971.09|989.09|971.29|988.59|970.79|27
1652889890000|2022-05-18 16:04:50|988.87|971.07|987.63|969.83|988.87|971.07|987.62|969.82|21
1652889900000|2022-05-18 16:05:00|987.64|969.84|986.17|968.37|987.66|969.86|986.17|968.37|15
1652889910000|2022-05-18 16:05:10|986.11|968.31|986.22|968.42|986.36|968.56|985.4|967.6|23
1652889920000|2022-05-18 16:05:20|986.27|968.47|989.53|971.73|989.71|971.91|986.27|968.47|25
1652889930000|2022-05-18 16:05:30|989.56|971.76|987.88|970.08|989.82|972.02|987.33|969.53|31
1652889940000|2022-05-18 16:05:40|987.61|969.81|985.79|967.99|987.61|969.81|985.71|967.91|31
1652889950000|2022-05-18 16:05:50|985.81|968.01|985.31|967.51|986.14|968.34|985.23|967.43|20
1652889960000|2022-05-18 16:06:00|985.37|967.57|985.87|968.07|985.87|968.07|985.37|967.57|21
1652889970000|2022-05-18 16:06:10|986.58|968.78|986.18|968.38|986.76|968.96|985.85|968.05|16
1652889980000|2022-05-18 16:06:20|986.17|968.37|984.7|966.9|986.17|968.37|984.7|966.9|19
1652889990000|2022-05-18 16:06:30|984.91|967.11|984.71|966.91|985.11|967.31|984.7|966.9|25
1652890000000|2022-05-18 16:06:40|984.7|966.9|984.86|967.06|985.07|967.27|984.53|966.73|24
1652890010000|2022-05-18 16:06:50|984.85|967.05|985.61|967.81|985.74|967.94|984.71|966.91|29
1652890020000|2022-05-18 16:07:00|985.58|967.78|985.12|967.32|985.85|968.05|985.12|967.32|25
1652890030000|2022-05-18 16:07:10|985.34|967.54|985.63|967.83|985.63|967.83|985.12|967.32|12
1652890040000|2022-05-18 16:07:20|985.78|967.98|984.7|966.9|986.52|968.72|984.7|966.9|25
1652890050000|2022-05-18 16:07:30|984.67|966.87|984.7|966.9|984.9|967.1|984.64|966.84|15
1652890060000|2022-05-18 16:07:40|984.65|966.85|983.9|966.1|984.65|966.85|983.4|965.6|19
1652890070000|2022-05-18 16:07:50|984.2|966.4|983.9|966.1|984.56|966.76|983.9|966.1|14
1652890080000|2022-05-18 16:08:00|983.4|965.6|981.4|963.6|983.4|965.6|981.39|963.59|9
1652890090000|2022-05-18 16:08:10|981.49|963.69|983.25|965.45|983.47|965.67|981.49|963.69|27
1652890100000|2022-05-18 16:08:20|983.37|965.57|983.62|965.82|983.81|966.01|983.37|965.57|23
1652890110000|2022-05-18 16:08:30|983.53|965.73|983.53|965.73|983.66|965.86|983.33|965.53|13
1652890120000|2022-05-18 16:08:40|983.5|965.7|983.9|966.1|983.9|966.1|983.5|965.7|11
1652890130000|2022-05-18 16:08:50|983.84|966.04|983.64|965.84|983.84|966.04|983.62|965.82|11
1652890140000|2022-05-18 16:09:00|983.69|965.89|983.73|965.93|983.9|966.1|983.52|965.72|16
1652890150000|2022-05-18 16:09:10|983.74|965.94|983.9|966.1|983.9|966.1|983.74|965.94|6
1652890160000|2022-05-18 16:09:20|983.75|965.95|983.9|966.1|983.9|966.1|983.75|965.95|4
1652890190000|2022-05-18 16:09:50|984.29|966.49|985.02|967.22|985.02|967.22|984.29|966.49|18
1652890200000|2022-05-18 16:10:00|985.06|967.26|984.4|966.6|985.06|967.26|984.4|966.6|21
1652890210000|2022-05-18 16:10:10|983.84|966.04|983.47|965.67|984.29|966.49|983.4|965.6|21
1652890220000|2022-05-18 16:10:20|983.48|965.68|983.82|966.02|984|966.2|983.48|965.68|26
1652890230000|2022-05-18 16:10:30|984|966.2|984.51|966.71|984.63|966.83|983.82|966.02|19
1652890240000|2022-05-18 16:10:40|984.49|966.69|983.88|966.08|984.58|966.78|983.45|965.65|27
1652890250000|2022-05-18 16:10:50|983.95|966.15|983.84|966.04|984.06|966.26|983.68|965.88|23
1652890260000|2022-05-18 16:11:00|983.7|965.9|983.81|966.01|983.81|966.01|982.9|965.1|23
1652890270000|2022-05-18 16:11:10|983.79|965.99|984.02|966.22|984.1|966.3|983.79|965.99|10
1652890280000|2022-05-18 16:11:20|984.04|966.24|981.94|964.14|984.1|966.3|981.93|964.13|28
1652890290000|2022-05-18 16:11:30|981.6|963.8|980.58|962.78|981.63|963.83|980.41|962.61|24
1652890300000|2022-05-18 16:11:40|981|963.2|981.54|963.74|982.5|964.7|981|963.2|33
1652890310000|2022-05-18 16:11:50|981.52|963.72|982.35|964.55|982.52|964.72|980.78|962.98|30
1652890320000|2022-05-18 16:12:00|982.1|964.3|982.16|964.36|982.56|964.76|981.84|964.04|28
1652890330000|2022-05-18 16:12:10|982.22|964.42|981|963.2|982.22|964.42|980.56|962.76|20
1652890340000|2022-05-18 16:12:20|980.73|962.93|980.53|962.73|981.1|963.3|980.5|962.7|26
1652890350000|2022-05-18 16:12:30|980.55|962.75|980.14|962.34|980.61|962.81|979.9|962.1|19
1652890360000|2022-05-18 16:12:40|980.1|962.3|979.9|962.1|980.11|962.31|979.9|962.1|22
1652890370000|2022-05-18 16:12:50|979.4|961.6|979.9|962.1|979.9|962.1|978.9|961.1|15
1652890380000|2022-05-18 16:13:00|979.75|961.95|981.9|964.1|982.09|964.29|979.75|961.95|32
1652890390000|2022-05-18 16:13:10|982.13|964.33|982.09|964.29|982.13|964.33|981.19|963.39|29
1652890400000|2022-05-18 16:13:20|981.97|964.17|981.4|963.6|982.09|964.29|981.27|963.47|17
1652890410000|2022-05-18 16:13:30|981.36|963.56|981.61|963.81|981.98|964.18|981.18|963.38|30
1652890420000|2022-05-18 16:13:40|981.65|963.85|981.68|963.88|981.92|964.12|980.97|963.17|25
1652890430000|2022-05-18 16:13:50|981.7|963.9|982.08|964.28|982.18|964.38|981.6|963.8|22
1652890440000|2022-05-18 16:14:00|982.07|964.27|982.02|964.22|982.22|964.42|981.55|963.75|24
1652890450000|2022-05-18 16:14:10|982.13|964.33|982.68|964.88|982.79|964.99|981.96|964.16|23
1652890460000|2022-05-18 16:14:20|982.7|964.9|986.03|968.23|986.03|968.23|982.7|964.9|25
1652890470000|2022-05-18 16:14:30|985.89|968.09|988.85|971.05|988.85|971.05|985.68|967.88|22
1652890480000|2022-05-18 16:14:40|989.05|971.25|988.53|970.73|989.77|971.97|988.18|970.38|32
1652890490000|2022-05-18 16:14:50|988.56|970.76|990.66|972.86|990.66|972.86|988.56|970.76|22
1652890500000|2022-05-18 16:15:00|990.28|972.48|988.58|970.78|990.66|972.86|988.51|970.71|31
1652890510000|2022-05-18 16:15:10|988.62|970.82|992.05|974.25|992.05|974.25|988.62|970.82|29
1652890520000|2022-05-18 16:15:20|992.31|974.51|992.52|974.72|993.43|975.63|992.31|974.51|25
1652890530000|2022-05-18 16:15:30|992.4|974.6|992.62|974.82|993.2|975.4|992.27|974.47|32
1652890540000|2022-05-18 16:15:40|992.82|975.02|995.45|977.65|995.81|978.01|992.82|975.02|27
1652890550000|2022-05-18 16:15:50|995.53|977.73|996.1|978.3|996.38|978.58|995.53|977.73|18
1652890560000|2022-05-18 16:16:00|996.11|978.31|995.2|977.4|996.18|978.38|994.9|977.1|21
1652890570000|2022-05-18 16:16:10|994.9|977.1|995.42|977.62|995.42|977.62|994.9|977.1|13
1652890580000|2022-05-18 16:16:20|995.44|977.64|996.1|978.3|996.2|978.4|995.32|977.52|23
1652890590000|2022-05-18 16:16:30|996.18|978.38|996.68|978.88|996.68|978.88|996.1|978.3|21
1652890600000|2022-05-18 16:16:40|996.45|978.65|998.93|981.13|998.93|981.13|996.45|978.65|28
1652890610000|2022-05-18 16:16:50|998.95|981.15|1002.01|984.21|1002.2|984.4|998.95|981.15|24
1652890620000|2022-05-18 16:17:00|1001.87|984.07|1001.72|983.92|1003.9|986.1|1001.72|983.92|27
1652890630000|2022-05-18 16:17:10|1001.32|983.52|1001.76|983.96|1002.78|984.98|1000.82|983.02|21
1652890640000|2022-05-18 16:17:20|1002.16|984.36|1004.22|986.42|1004.4|986.6|1001.76|983.96|26
1652890650000|2022-05-18 16:17:30|1003.51|985.71|1003.13|985.33|1003.52|985.72|1002.4|984.6|23
1652890660000|2022-05-18 16:17:40|1003.12|985.32|1002.88|985.08|1003.13|985.33|1002.31|984.51|25
1652890670000|2022-05-18 16:17:50|1003|985.2|1002.17|984.37|1003|985.2|1001.81|984.01|22
1652890680000|2022-05-18 16:18:00|1002.16|984.36|1001.18|983.38|1002.16|984.36|1001.18|983.38|23
1652890690000|2022-05-18 16:18:10|1001.11|983.31|999.9|982.1|1001.27|983.47|999.9|982.1|23
1652890700000|2022-05-18 16:18:20|999.4|981.6|1001.05|983.25|1001.05|983.25|999.4|981.6|19
1652890710000|2022-05-18 16:18:30|1000.85|983.05|999.44|981.64|1000.85|983.05|999.4|981.6|19
1652890720000|2022-05-18 16:18:40|999.59|981.79|999.77|981.97|999.97|982.17|999.34|981.54|15
1652890730000|2022-05-18 16:18:50|999.65|981.85|999.59|981.79|999.65|981.85|998.9|981.1|18
1652890740000|2022-05-18 16:19:00|999.5|981.7|998.9|981.1|999.5|981.7|998.9|981.1|17
1652890750000|2022-05-18 16:19:10|998.95|981.15|999.47|981.67|999.49|981.69|998.95|981.15|17
1652890760000|2022-05-18 16:19:20|999.58|981.78|1000.23|982.43|1001.1|983.3|999.58|981.78|19
1652890770000|2022-05-18 16:19:30|1000.4|982.6|1000.23|982.43|1000.76|982.96|999.8|982|19
1652890780000|2022-05-18 16:19:40|1000.25|982.45|999.74|981.94|1000.25|982.45|999.63|981.83|20
1652890790000|2022-05-18 16:19:50|999.93|982.13|1000.58|982.78|1000.9|983.1|999.93|982.13|25
1652890800000|2022-05-18 16:20:00|1000.57|982.77|1000.41|982.61|1000.66|982.86|1000.02|982.22|26
1652890810000|2022-05-18 16:20:10|1000.56|982.76|1000.36|982.56|1000.77|982.97|1000.14|982.34|26
1652890820000|2022-05-18 16:20:20|1000.23|982.43|999.25|981.45|1000.4|982.6|999.25|981.45|24
1652890830000|2022-05-18 16:20:30|999.2|981.4|999.55|981.75|1000|982.2|999.2|981.4|17
1652890840000|2022-05-18 16:20:40|999.5|981.7|1002.1|984.3|1002.1|984.3|998.9|981.1|26
1652890850000|2022-05-18 16:20:50|1002.13|984.33|1002.58|984.78|1003.02|985.22|1002.13|984.33|27
1652890860000|2022-05-18 16:21:00|1002.59|984.79|1000.7|982.9|1002.69|984.89|1000.7|982.9|29
1652890870000|2022-05-18 16:21:10|1001.09|983.29|998.82|981.02|1001.09|983.29|998.82|981.02|22
1652890880000|2022-05-18 16:21:20|999.2|981.4|999.58|981.78|999.58|981.78|998.8|981|28
1652890890000|2022-05-18 16:21:30|1000|982.2|999.61|981.81|1000.77|982.97|999.61|981.81|25
1652890900000|2022-05-18 16:21:40|999.83|982.03|1000.19|982.39|1000.78|982.98|999.83|982.03|20
1652890910000|2022-05-18 16:21:50|1000.12|982.32|998.56|980.76|1000.12|982.32|998.56|980.76|25
1652890920000|2022-05-18 16:22:00|998.51|980.71|999.85|982.05|999.85|982.05|998.48|980.68|30
1652890930000|2022-05-18 16:22:10|1000.05|982.25|999.28|981.48|1000.17|982.37|999.26|981.46|23
1652890940000|2022-05-18 16:22:20|999.31|981.51|999.25|981.45|1000.05|982.25|999.25|981.45|30
1652890950000|2022-05-18 16:22:30|999.23|981.43|997.4|979.6|999.23|981.43|997.4|979.6|19
1652890960000|2022-05-18 16:22:40|997.34|979.54|997.43|979.63|997.43|979.63|996.32|978.52|24
1652890970000|2022-05-18 16:22:50|997.45|979.65|996.32|978.52|997.52|979.72|996.18|978.38|33
1652890980000|2022-05-18 16:23:00|996.31|978.51|996.72|978.92|996.72|978.92|995.69|977.89|24
1652890990000|2022-05-18 16:23:10|996.62|978.82|995.19|977.39|996.62|978.82|995.19|977.39|13
1652891000000|2022-05-18 16:23:20|995.62|977.82|995.69|977.89|996.35|978.55|995.6|977.8|18
1652891010000|2022-05-18 16:23:30|995.68|977.88|995.64|977.84|995.68|977.88|995.64|977.84|3
1652891020000|2022-05-18 16:23:40|995.58|977.78|994.53|976.73|995.68|977.88|994.53|976.73|20
1652891030000|2022-05-18 16:23:50|994.52|976.72|995.06|977.26|995.14|977.34|994.16|976.36|25
1652891040000|2022-05-18 16:24:00|995.05|977.25|995.89|978.09|995.89|978.09|994.78|976.98|22
1652891050000|2022-05-18 16:24:10|995.86|978.06|996.51|978.71|997.1|979.3|995.81|978.01|24
1652891060000|2022-05-18 16:24:20|996.54|978.74|997.02|979.22|997.3|979.5|996.54|978.74|23
1652891070000|2022-05-18 16:24:30|997|979.2|995.33|977.53|997|979.2|995.33|977.53|18
1652891080000|2022-05-18 16:24:40|995.4|977.6|995.56|977.76|995.86|978.06|995.4|977.6|20
1652891090000|2022-05-18 16:24:50|995.68|977.88|994.66|976.86|995.75|977.95|994.66|976.86|22
1652891100000|2022-05-18 16:25:00|994.86|977.06|996.69|978.89|996.9|979.1|994.86|977.06|24
1652891110000|2022-05-18 16:25:10|996.9|979.1|997.29|979.49|997.29|979.49|996.9|979.1|10
1652891120000|2022-05-18 16:25:20|997.13|979.33|996.78|978.98|997.6|979.8|996.67|978.87|19
1652891130000|2022-05-18 16:25:30|996.7|978.9|996.31|978.51|996.7|978.9|996.27|978.47|19
1652891140000|2022-05-18 16:25:40|996.24|978.44|996.23|978.43|996.71|978.91|995.92|978.12|25
1652891150000|2022-05-18 16:25:50|996.22|978.42|996.29|978.49|996.89|979.09|996.19|978.39|20
1652891160000|2022-05-18 16:26:00|996.28|978.48|996.16|978.36|997.05|979.25|995.9|978.1|27
1652891170000|2022-05-18 16:26:10|995.9|978.1|997.3|979.5|997.3|979.5|995.9|978.1|23
1652891180000|2022-05-18 16:26:20|997.6|979.8|996.72|978.92|997.6|979.8|996.72|978.92|10
1652891190000|2022-05-18 16:26:30|996.73|978.93|997|979.2|997.1|979.3|996.26|978.46|22
1652891200000|2022-05-18 16:26:40|996.83|979.03|997.6|979.8|997.6|979.8|996.28|978.48|24
1652891210000|2022-05-18 16:26:50|997.75|979.95|998.84|981.04|998.84|981.04|997.75|979.95|15
1652891220000|2022-05-18 16:27:00|998.94|981.14|998.81|981.01|999.35|981.55|998.79|980.99|31
1652891230000|2022-05-18 16:27:10|998.75|980.95|999.6|981.8|1000.24|982.44|998.3|980.5|29
1652891240000|2022-05-18 16:27:20|999.57|981.77|999.82|982.02|999.82|982.02|998.7|980.9|28
1652891250000|2022-05-18 16:27:30|999.83|982.03|999.51|981.71|999.83|982.03|998.82|981.02|26
1652891260000|2022-05-18 16:27:40|999.52|981.72|998.87|981.07|999.6|981.8|998.82|981.02|27
1652891270000|2022-05-18 16:27:50|998.82|981.02|999.27|981.47|999.27|981.47|998.72|980.92|20
1652891280000|2022-05-18 16:28:00|999.2|981.4|998.07|980.27|999.2|981.4|997.9|980.1|19
1652891290000|2022-05-18 16:28:10|998.21|980.41|999.61|981.81|999.69|981.89|998.21|980.41|34
1652891300000|2022-05-18 16:28:20|999.59|981.79|999.62|981.82|999.62|981.82|999.01|981.21|25
1652891310000|2022-05-18 16:28:30|999.63|981.83|999.96|982.16|1000.3|982.5|999.25|981.45|31
1652891320000|2022-05-18 16:28:40|999.94|982.14|999.95|982.15|1000.55|982.75|999.78|981.98|24
1652891330000|2022-05-18 16:28:50|999.99|982.19|1001.01|983.21|1001.01|983.21|999.93|982.13|22
1652891340000|2022-05-18 16:29:00|1000.94|983.14|998.95|981.15|1000.94|983.14|998.95|981.15|27
1652891350000|2022-05-18 16:29:10|998.71|980.91|998.76|980.96|998.93|981.13|998.35|980.55|21
1652891360000|2022-05-18 16:29:20|998.75|980.95|998.27|980.47|998.75|980.95|997.9|980.1|21
1652891370000|2022-05-18 16:29:30|998.24|980.44|998.67|980.87|998.71|980.91|998.23|980.43|12
1652891380000|2022-05-18 16:29:40|998.68|980.88|998.78|980.98|998.93|981.13|998.63|980.83|15
1652891390000|2022-05-18 16:29:50|998.76|980.96|998.5|980.7|998.93|981.13|998.43|980.63|21
1652891400000|2022-05-18 16:30:00|998.53|980.73|998.36|980.56|998.93|981.13|998.28|980.48|30
1652891410000|2022-05-18 16:30:10|998.32|980.52|997.9|980.1|998.32|980.52|997.9|980.1|11
1652891420000|2022-05-18 16:30:20|997.4|979.6|997.1|979.3|997.47|979.67|997.1|979.3|14
1652891430000|2022-05-18 16:30:30|997.09|979.29|995.9|978.1|997.27|979.47|995.9|978.1|19
1652891450000|2022-05-18 16:30:50|995.4|977.6|995.29|977.49|995.9|978.1|995|977.2|14
1652891460000|2022-05-18 16:31:00|995.27|977.47|995.28|977.48|995.28|977.48|994.52|976.72|21
1652891470000|2022-05-18 16:31:10|995.29|977.49|996.71|978.91|996.82|979.02|995.29|977.49|14
1652891480000|2022-05-18 16:31:20|996.7|978.9|996.22|978.42|996.72|978.92|996.05|978.25|17
1652891490000|2022-05-18 16:31:30|996.14|978.34|996.54|978.74|996.54|978.74|996.13|978.33|14
1652891500000|2022-05-18 16:31:40|996.55|978.75|998.12|980.32|998.12|980.32|996.55|978.75|15
1652891510000|2022-05-18 16:31:50|998.17|980.37|998.68|980.88|998.93|981.13|998.17|980.37|19
1652891520000|2022-05-18 16:32:00|998.67|980.87|997.52|979.72|998.76|980.96|997.51|979.71|21
1652891530000|2022-05-18 16:32:10|997.53|979.73|997.67|979.87|997.67|979.87|996.8|979|20
1652891540000|2022-05-18 16:32:20|997.47|979.67|997.45|979.65|997.47|979.67|997.1|979.3|18
1652891550000|2022-05-18 16:32:30|997.5|979.7|997.7|979.9|997.7|979.9|997.46|979.66|8
1652891560000|2022-05-18 16:32:40|998.4|980.6|998.13|980.33|998.72|980.92|997.98|980.18|25
1652891570000|2022-05-18 16:32:50|997.75|979.95|998.75|980.95|998.75|980.95|997.75|979.95|22
1652891580000|2022-05-18 16:33:00|998.67|980.87|997.18|979.38|998.67|980.87|997.17|979.37|27
1652891590000|2022-05-18 16:33:10|997.16|979.36|996.62|978.82|997.2|979.4|996.61|978.81|17
1652891600000|2022-05-18 16:33:20|996.61|978.81|996.11|978.31|996.77|978.97|996.09|978.29|17
1652891610000|2022-05-18 16:33:30|996.06|978.26|996.68|978.88|996.68|978.88|995.84|978.04|17
1652891620000|2022-05-18 16:33:40|996.7|978.9|997.19|979.39|997.22|979.42|996.7|978.9|13
1652891630000|2022-05-18 16:33:50|997.18|979.38|997.1|979.3|997.18|979.38|996.73|978.93|20
1652891640000|2022-05-18 16:34:00|997.01|979.21|997.6|979.8|997.8|980|997.01|979.21|21
1652891650000|2022-05-18 16:34:10|997.65|979.85|999.74|981.94|999.74|981.94|997.65|979.85|23
1652891660000|2022-05-18 16:34:20|999.67|981.87|1002.05|984.25|1002.05|984.25|999.67|981.87|30
1652891670000|2022-05-18 16:34:30|1002.19|984.39|1003.3|985.5|1003.56|985.76|1002.19|984.39|17
1652891680000|2022-05-18 16:34:40|1003.33|985.53|1007.15|989.35|1007.15|989.35|1003.33|985.53|33
1652891690000|2022-05-18 16:34:50|1006.65|988.85|1010.54|992.74|1010.54|992.74|1006.65|988.85|22
1652891700000|2022-05-18 16:35:00|1010.93|993.13|1010.81|993.01|1012.45|994.65|1010.81|993.01|20
1652891710000|2022-05-18 16:35:10|1010.89|993.09|1007.84|990.04|1011.31|993.51|1007.81|990.01|16
1652891720000|2022-05-18 16:35:20|1007.82|990.02|1006.9|989.1|1007.82|990.02|1006.59|988.79|26
1652891730000|2022-05-18 16:35:30|1007.38|989.58|1006.7|988.9|1007.43|989.63|1006.2|988.4|13
1652891740000|2022-05-18 16:35:40|1006.2|988.4|1006.35|988.55|1006.35|988.55|1005.9|988.1|5
1652891750000|2022-05-18 16:35:50|1006.36|988.56|1006.3|988.5|1007.4|989.6|1006.3|988.5|13
1652891760000|2022-05-18 16:36:00|1006.83|989.03|1006.2|988.4|1006.83|989.03|1006.2|988.4|8
1652891770000|2022-05-18 16:36:10|1006.64|988.84|1005.48|987.68|1006.64|988.84|1005.48|987.68|6
1652891780000|2022-05-18 16:36:20|1005.46|987.66|1005.34|987.54|1005.57|987.77|1004.98|987.18|15
1652891790000|2022-05-18 16:36:30|1005.01|987.21|1005.35|987.55|1005.49|987.69|1005|987.2|16
1652891800000|2022-05-18 16:36:40|1005.34|987.54|1005.37|987.57|1005.49|987.69|1005.27|987.47|16
1652891810000|2022-05-18 16:36:50|1005.13|987.33|1005.03|987.23|1005.13|987.33|1003.03|985.23|22
1652891820000|2022-05-18 16:37:00|1005.05|987.25|1004.81|987.01|1005.19|987.39|1004.1|986.3|23
1652891830000|2022-05-18 16:37:10|1004.59|986.79|1003.84|986.04|1004.59|986.79|1003.7|985.9|13
1652891840000|2022-05-18 16:37:20|1004.03|986.23|1003.56|985.76|1004.03|986.23|1003.47|985.67|25
1652891850000|2022-05-18 16:37:30|1003.55|985.75|1003.37|985.57|1003.55|985.75|1003.3|985.5|10
1652891860000|2022-05-18 16:37:40|1003.36|985.56|1002.82|985.02|1003.36|985.56|1002.82|985.02|10
1652891870000|2022-05-18 16:37:50|1002.36|984.56|1004.29|986.49|1004.3|986.5|1002.36|984.56|19
1652891880000|2022-05-18 16:38:00|1004.4|986.6|1003.33|985.53|1004.99|987.19|1003.33|985.53|21
1652891890000|2022-05-18 16:38:10|1003.25|985.45|1002.48|984.68|1003.27|985.47|1002.36|984.56|11
1652891900000|2022-05-18 16:38:20|1002.15|984.35|1003.1|985.3|1003.1|985.3|1002.01|984.21|18
1652891910000|2022-05-18 16:38:30|1003.09|985.29|1002.01|984.21|1003.09|985.29|1002.01|984.21|15
1652891920000|2022-05-18 16:38:40|1002.12|984.32|1002.3|984.5|1002.41|984.61|1002.12|984.32|10
1652891930000|2022-05-18 16:38:50|1002.22|984.42|1003.1|985.3|1003.1|985.3|1001.47|983.67|19
1652891940000|2022-05-18 16:39:00|1003.12|985.32|1002.42|984.62|1003.14|985.34|1002.38|984.58|22
1652891950000|2022-05-18 16:39:10|1002.39|984.59|1001.31|983.51|1002.44|984.64|1001.31|983.51|18
1652891960000|2022-05-18 16:39:20|1001.23|983.43|1002.16|984.36|1002.16|984.36|1001.04|983.24|15
1652891970000|2022-05-18 16:39:30|1002.17|984.37|1002.42|984.62|1002.66|984.86|1002.16|984.36|16
1652891980000|2022-05-18 16:39:40|1002.66|984.86|1002.13|984.33|1002.66|984.86|1002.13|984.33|17
1652891990000|2022-05-18 16:39:50|1002.12|984.32|1002.13|984.33|1002.16|984.36|1001.41|983.61|14
1652892000000|2022-05-18 16:40:00|1002.03|984.23|1001.31|983.51|1002.15|984.35|1001.3|983.5|21
1652892010000|2022-05-18 16:40:10|1001.46|983.66|1000.98|983.18|1001.46|983.66|1000.66|982.86|21
1652892020000|2022-05-18 16:40:20|1001.08|983.28|1001.3|983.5|1001.3|983.5|1000.54|982.74|17
1652892030000|2022-05-18 16:40:30|1001.22|983.42|1001.07|983.27|1001.49|983.69|1000.59|982.79|21
1652892040000|2022-05-18 16:40:40|1001.04|983.24|1001.01|983.21|1001.04|983.24|1000.42|982.62|18
1652892050000|2022-05-18 16:40:50|1000.98|983.18|1001.18|983.38|1001.33|983.53|1000.91|983.11|23
1652892060000|2022-05-18 16:41:00|1001.23|983.43|1000.63|982.83|1001.23|983.43|1000.55|982.75|20
1652892070000|2022-05-18 16:41:10|1000.6|982.8|1000.94|983.14|1001.4|983.6|1000.55|982.75|23
1652892080000|2022-05-18 16:41:20|1000.92|983.12|1000.8|983|1000.94|983.14|1000.64|982.84|14
1652892090000|2022-05-18 16:41:30|1000.7|982.9|1000.48|982.68|1000.7|982.9|1000.46|982.66|15
1652892100000|2022-05-18 16:41:40|1000.52|982.72|1000.12|982.32|1000.52|982.72|999.59|981.79|20
1652892110000|2022-05-18 16:41:50|1000.2|982.4|1000.31|982.51|1000.58|982.78|999.98|982.18|15
1652892120000|2022-05-18 16:42:00|1000.29|982.49|1000.23|982.43|1000.3|982.5|1000.1|982.3|17
1652892130000|2022-05-18 16:42:10|1000.18|982.38|1000.12|982.32|1000.19|982.39|1000.09|982.29|7
1652892140000|2022-05-18 16:42:20|1000.13|982.33|999.95|982.15|1000.14|982.34|999.47|981.67|16
1652892150000|2022-05-18 16:42:30|999.93|982.13|999.35|981.55|999.93|982.13|999.09|981.29|22
1652892160000|2022-05-18 16:42:40|999.37|981.57|1000.97|983.17|1000.97|983.17|999.37|981.57|11
1652892170000|2022-05-18 16:42:50|1001.59|983.79|1003.21|985.41|1003.27|985.47|1001.59|983.79|22
1652892180000|2022-05-18 16:43:00|1003.16|985.36|1001.4|983.6|1003.21|985.41|1001.4|983.6|22
1652892190000|2022-05-18 16:43:10|1001.41|983.61|1002.68|984.88|1002.83|985.03|1001.41|983.61|24
1652892200000|2022-05-18 16:43:20|1002.51|984.71|1002.29|984.49|1002.83|985.03|1002.29|984.49|11
1652892210000|2022-05-18 16:43:30|1002.4|984.6|1001.14|983.34|1002.4|984.6|1000.92|983.12|19
1652892220000|2022-05-18 16:43:40|1001.15|983.35|1000.94|983.14|1001.26|983.46|1000.8|983|25
1652892230000|2022-05-18 16:43:50|1000.8|983|1001.73|983.93|1001.77|983.97|1000.8|983|17
1652892240000|2022-05-18 16:44:00|1001.8|984|1000.99|983.19|1002.21|984.41|1000.99|983.19|22
1652892250000|2022-05-18 16:44:10|1000.95|983.15|1000.23|982.43|1001.29|983.49|1000.23|982.43|25
1652892260000|2022-05-18 16:44:20|1000.14|982.34|1000.97|983.17|1001.13|983.33|999.81|982.01|19
1652892270000|2022-05-18 16:44:30|1000.75|982.95|999.42|981.62|1000.97|983.17|999.41|981.61|26
1652892280000|2022-05-18 16:44:40|999.51|981.71|999.4|981.6|999.59|981.79|999.38|981.58|16
1652892290000|2022-05-18 16:44:50|999.38|981.58|1000.81|983.01|1000.9|983.1|999.09|981.29|19
1652892300000|2022-05-18 16:45:00|1000.88|983.08|999.93|982.13|1001.07|983.27|999.8|982|25
1652892310000|2022-05-18 16:45:10|999.8|982|999.46|981.66|1000.09|982.29|999.42|981.62|21
1652892320000|2022-05-18 16:45:20|999.53|981.73|999.43|981.63|999.74|981.94|999.42|981.62|11
1652892330000|2022-05-18 16:45:30|999.42|981.62|1000.09|982.29|1000.12|982.32|999.42|981.62|13
1652892340000|2022-05-18 16:45:40|1000.12|982.32|1001.1|983.3|1001.1|983.3|1000.12|982.32|9
1652892350000|2022-05-18 16:45:50|1001.5|983.7|1002.03|984.23|1002.03|984.23|1001.1|983.3|11
1652892360000|2022-05-18 16:46:00|1001.9|984.1|1001.9|984.1|1001.9|984.1|1001.7|983.9|7
1652892370000|2022-05-18 16:46:10|1002.4|984.6|1002.4|984.6|1002.4|984.6|1002.4|984.6|1
1652892380000|2022-05-18 16:46:20|1003.04|985.24|1002.77|984.97|1003.13|985.33|1002.7|984.9|13
1652892390000|2022-05-18 16:46:30|1002.81|985.01|1003.2|985.4|1004.11|986.31|1002.81|985.01|24
1652892400000|2022-05-18 16:46:40|1003.27|985.47|1004.27|986.47|1004.59|986.79|1003.27|985.47|15
1652892410000|2022-05-18 16:46:50|1004.59|986.79|1005.18|987.38|1005.69|987.89|1004.27|986.47|29
1652892420000|2022-05-18 16:47:00|1005.21|987.41|1005.27|987.47|1005.81|988.01|1005.21|987.41|17
1652892430000|2022-05-18 16:47:10|1005.29|987.49|1004.18|986.38|1005.41|987.61|1004.06|986.26|22
1652892440000|2022-05-18 16:47:20|1004.3|986.5|1005.24|987.44|1005.34|987.54|1004.3|986.5|19
1652892450000|2022-05-18 16:47:30|1005.14|987.34|1005.81|988.01|1005.81|988.01|1004.9|987.1|9
1652892460000|2022-05-18 16:47:40|1006.23|988.43|1005.92|988.12|1006.23|988.43|1005.5|987.7|20
1652892470000|2022-05-18 16:47:50|1006.09|988.29|1008.18|990.38|1008.22|990.42|1006.09|988.29|17
1652892480000|2022-05-18 16:48:00|1008.09|990.29|1006.34|988.54|1008.09|990.29|1005.89|988.09|32
1652892490000|2022-05-18 16:48:10|1006.21|988.41|1005.91|988.11|1006.21|988.41|1005.83|988.03|12
1652892500000|2022-05-18 16:48:20|1006.01|988.21|1006.04|988.24|1006.34|988.54|1005.86|988.06|12
1652892510000|2022-05-18 16:48:30|1006|988.2|1005.83|988.03|1006|988.2|1005.83|988.03|3
1652892520000|2022-05-18 16:48:40|1005.92|988.12|1005.83|988.03|1005.92|988.12|1005.83|988.03|3
1652892530000|2022-05-18 16:48:50|1005.43|987.63|1005.12|987.32|1005.43|987.63|1004.64|986.84|16
1652892540000|2022-05-18 16:49:00|1004.88|987.08|1005.86|988.06|1005.86|988.06|1004.8|987|19
1652892550000|2022-05-18 16:49:10|1006.07|988.27|1006.06|988.26|1006.27|988.47|1006.06|988.26|18
1652892560000|2022-05-18 16:49:20|1006.15|988.35|1007.1|989.3|1007.1|989.3|1006.08|988.28|19
1652892570000|2022-05-18 16:49:30|1007.11|989.31|1008.4|990.6|1008.74|990.94|1007.11|989.31|19
1652892580000|2022-05-18 16:49:40|1008.35|990.55|1008.18|990.38|1008.74|990.94|1008.08|990.28|18
1652892590000|2022-05-18 16:49:50|1008.17|990.37|1008.71|990.91|1008.73|990.93|1008.09|990.29|10
1652892600000|2022-05-18 16:50:00|1008.7|990.9|1008.21|990.41|1008.7|990.9|1008.01|990.21|18
1652892610000|2022-05-18 16:50:10|1008.19|990.39|1007.95|990.15|1008.21|990.41|1007.8|990|15
1652892620000|2022-05-18 16:50:20|1007.94|990.14|1008.9|991.1|1008.9|991.1|1007.82|990.02|19
1652892630000|2022-05-18 16:50:30|1008.72|990.92|1008.9|991.1|1008.9|991.1|1008.72|990.92|4
1652892640000|2022-05-18 16:50:40|1009.4|991.6|1009.91|992.11|1010.08|992.28|1009.4|991.6|17
1652892650000|2022-05-18 16:50:50|1009.93|992.13|1009.19|991.39|1010.08|992.28|1008.98|991.18|28
1652892660000|2022-05-18 16:51:00|1009.17|991.37|1009.67|991.87|1009.71|991.91|1009.17|991.37|20
1652892670000|2022-05-18 16:51:10|1010.08|992.28|1011.11|993.31|1011.31|993.51|1010.08|992.28|16
1652892680000|2022-05-18 16:51:20|1011.1|993.3|1011.31|993.51|1011.61|993.81|1010.96|993.16|10
1652892690000|2022-05-18 16:51:30|1011.19|993.39|1011.11|993.31|1011.19|993.39|1010.4|992.6|20
1652892700000|2022-05-18 16:51:40|1011.12|993.32|1011.31|993.51|1011.61|993.81|1011.12|993.32|9
1652892710000|2022-05-18 16:51:50|1011.22|993.42|1010.2|992.4|1011.22|993.42|1010.2|992.4|17
1652892720000|2022-05-18 16:52:00|1010.19|992.39|1010.14|992.34|1010.33|992.53|1009.9|992.1|18
1652892730000|2022-05-18 16:52:10|1010.1|992.3|1010.03|992.23|1010.19|992.39|1009.9|992.1|14
1652892740000|2022-05-18 16:52:20|1010.19|992.39|1011.18|993.38|1011.18|993.38|1009.9|992.1|12
1652892750000|2022-05-18 16:52:30|1011.11|993.31|1011.11|993.31|1011.61|993.81|1011.11|993.31|11
1652892760000|2022-05-18 16:52:40|1011.12|993.32|1011.31|993.51|1011.61|993.81|1011.09|993.29|16
1652892770000|2022-05-18 16:52:50|1011.61|993.81|1011.11|993.31|1011.61|993.81|1011.11|993.31|6
1652892780000|2022-05-18 16:53:00|1011.09|993.29|1012.35|994.55|1012.63|994.83|1011.06|993.26|12
1652892790000|2022-05-18 16:53:10|1012.63|994.83|1012.42|994.62|1012.67|994.87|1012.13|994.33|20
1652892800000|2022-05-18 16:53:20|1012.4|994.6|1012.08|994.28|1012.4|994.6|1012.07|994.27|16
1652892810000|2022-05-18 16:53:30|1012.09|994.29|1010.27|992.47|1012.09|994.29|1010.15|992.35|20
1652892820000|2022-05-18 16:53:40|1010.24|992.44|1010.33|992.53|1011.01|993.21|1010.24|992.44|21
1652892830000|2022-05-18 16:53:50|1010.29|992.49|1010.66|992.86|1010.69|992.89|1009.83|992.03|24
1652892840000|2022-05-18 16:54:00|1010.53|992.73|1009.52|991.72|1010.74|992.94|1009.52|991.72|23
1652892850000|2022-05-18 16:54:10|1009.42|991.62|1008.52|990.72|1009.42|991.62|1008.52|990.72|13
1652892860000|2022-05-18 16:54:20|1008.68|990.88|1009|991.2|1009.19|991.39|1008.45|990.65|20
1652892870000|2022-05-18 16:54:30|1008.8|991|1009.07|991.27|1009.13|991.33|1008.42|990.62|23
1652892880000|2022-05-18 16:54:40|1008.89|991.09|1008.83|991.03|1008.94|991.14|1008.24|990.44|12
1652892890000|2022-05-18 16:54:50|1008.71|990.91|1009.14|991.34|1009.14|991.34|1008.71|990.91|14
1652892900000|2022-05-18 16:55:00|1009.52|991.72|1008.32|990.52|1009.77|991.97|1008.3|990.5|22
1652892910000|2022-05-18 16:55:10|1008.58|990.78|1008.68|990.88|1009.1|991.3|1008.35|990.55|15
1652892920000|2022-05-18 16:55:20|1008.69|990.89|1008.79|990.99|1009.05|991.25|1008.4|990.6|13
1652892930000|2022-05-18 16:55:30|1008.75|990.95|1009.14|991.34|1009.69|991.89|1008.67|990.87|23
1652892940000|2022-05-18 16:55:40|1009.15|991.35|1009.18|991.38|1009.45|991.65|1009.15|991.35|12
1652892950000|2022-05-18 16:55:50|1009.17|991.37|1008.95|991.15|1009.17|991.37|1008.4|990.6|24
1652892960000|2022-05-18 16:56:00|1009.02|991.22|1009.67|991.87|1009.67|991.87|1007.96|990.16|29
1652892970000|2022-05-18 16:56:10|1009.69|991.89|1008.84|991.04|1009.69|991.89|1008.83|991.03|16
1652892980000|2022-05-18 16:56:20|1008.74|990.94|1008.21|990.41|1008.74|990.94|1007.9|990.1|22
1652892990000|2022-05-18 16:56:30|1008.22|990.42|1008.84|991.04|1009.16|991.36|1008.22|990.42|25
1652893000000|2022-05-18 16:56:40|1008.76|990.96|1008.89|991.09|1009.06|991.26|1008.13|990.33|23
1652893010000|2022-05-18 16:56:50|1008.81|991.01|1008.79|990.99|1008.98|991.18|1008.21|990.41|20
1652893020000|2022-05-18 16:57:00|1008.8|991|1009.11|991.31|1009.29|991.49|1008.77|990.97|14
1652893030000|2022-05-18 16:57:10|1008.98|991.18|1009.49|991.69|1009.49|991.69|1008.75|990.95|15
1652893040000|2022-05-18 16:57:20|1009.46|991.66|1011.31|993.51|1011.36|993.56|1009.2|991.4|21
1652893050000|2022-05-18 16:57:30|1011.3|993.5|1011.12|993.32|1011.3|993.5|1010.65|992.85|17
1652893060000|2022-05-18 16:57:40|1010.91|993.11|1011.24|993.44|1011.24|993.44|1010.7|992.9|22
1652893070000|2022-05-18 16:57:50|1011.27|993.47|1011.36|993.56|1011.68|993.88|1010.88|993.08|16
1652893080000|2022-05-18 16:58:00|1011.2|993.4|1012.69|994.89|1012.69|994.89|1011.2|993.4|19
1652893090000|2022-05-18 16:58:10|1012.71|994.91|1012.86|995.06|1013.13|995.33|1012.71|994.91|24
1652893100000|2022-05-18 16:58:20|1012.9|995.1|1013.04|995.24|1013.25|995.45|1012.76|994.96|21
1652893110000|2022-05-18 16:58:30|1012.97|995.17|1013.41|995.61|1013.41|995.61|1012.7|994.9|28
1652893120000|2022-05-18 16:58:40|1013.47|995.67|1013.16|995.36|1013.51|995.71|1013.11|995.31|16
1652893130000|2022-05-18 16:58:50|1013.05|995.25|1012.72|994.92|1013.11|995.31|1012.45|994.65|20
1652893140000|2022-05-18 16:59:00|1012.79|994.99|1012.02|994.22|1012.8|995|1011.95|994.15|15
1652893150000|2022-05-18 16:59:10|1012.07|994.27|1012.53|994.73|1012.71|994.91|1011.99|994.19|23
1652893160000|2022-05-18 16:59:20|1012.37|994.57|1011.92|994.12|1012.37|994.57|1011.84|994.04|15
1652893170000|2022-05-18 16:59:30|1011.86|994.06|1012.05|994.25|1012.2|994.4|1011.78|993.98|23
1652893180000|2022-05-18 16:59:40|1012.1|994.3|1012.2|994.4|1012.2|994.4|1011.88|994.08|13
1652893190000|2022-05-18 16:59:50|1012.55|994.75|1012.2|994.4|1012.55|994.75|1012.2|994.4|4
1652893200000|2022-05-18 17:00:00|1012.55|994.75|1013.65|995.85|1013.83|996.03|1012.2|994.4|17
1652893210000|2022-05-18 17:00:10|1013.59|995.79|1011.69|993.89|1013.59|995.79|1011.67|993.87|19
1652893220000|2022-05-18 17:00:20|1011.79|993.99|1010.7|992.9|1011.79|993.99|1010.2|992.4|32
1652893230000|2022-05-18 17:00:30|1010.71|992.91|1011.38|993.58|1011.65|993.85|1010.71|992.91|24
1652893240000|2022-05-18 17:00:40|1011.63|993.83|1010.75|992.95|1011.67|993.87|1010.74|992.94|20
1652893250000|2022-05-18 17:00:50|1010.65|992.85|1009.77|991.97|1010.66|992.86|1009.62|991.82|25
1652893260000|2022-05-18 17:01:00|1009.99|992.19|1011.79|993.99|1011.79|993.99|1009.75|991.95|30
1652893270000|2022-05-18 17:01:10|1011.85|994.05|1011.95|994.15|1011.95|994.15|1011.69|993.89|16
1652893280000|2022-05-18 17:01:20|1012.23|994.43|1010.17|992.37|1012.41|994.61|1010.17|992.37|23
1652893290000|2022-05-18 17:01:30|1010.13|992.33|1010.89|993.09|1011.16|993.36|1009.41|991.61|24
1652893300000|2022-05-18 17:01:40|1011.15|993.35|1009.9|992.1|1011.18|993.38|1009.9|992.1|23
1652893310000|2022-05-18 17:01:50|1010|992.2|1010.28|992.48|1010.31|992.51|1009.9|992.1|10
1652893320000|2022-05-18 17:02:00|1010.36|992.56|1011.46|993.66|1011.9|994.1|1010.36|992.56|24
1652893330000|2022-05-18 17:02:10|1011.48|993.68|1010.86|993.06|1011.51|993.71|1010.86|993.06|25
1652893340000|2022-05-18 17:02:20|1011.02|993.22|1011.2|993.4|1011.74|993.94|1011.02|993.22|18
1652893350000|2022-05-18 17:02:30|1011.18|993.38|1011.26|993.46|1011.42|993.62|1010.86|993.06|20
1652893360000|2022-05-18 17:02:40|1011.3|993.5|1011.3|993.5|1011.72|993.92|1011.16|993.36|18
1652893370000|2022-05-18 17:02:50|1011.28|993.48|1011.28|993.48|1011.59|993.79|1011|993.2|20
1652893380000|2022-05-18 17:03:00|1011.19|993.39|1011.2|993.4|1011.61|993.81|1011.19|993.39|14
1652893390000|2022-05-18 17:03:10|1011.21|993.41|1011.57|993.77|1011.65|993.85|1011.21|993.41|11
1652893400000|2022-05-18 17:03:20|1011.49|993.69|1011.22|993.42|1011.49|993.69|1011.2|993.4|13
1652893410000|2022-05-18 17:03:30|1011.24|993.44|1011.28|993.48|1011.38|993.58|1011.17|993.37|17
1652893420000|2022-05-18 17:03:40|1011.26|993.46|1010.98|993.18|1011.26|993.46|1010.98|993.18|18
1652893430000|2022-05-18 17:03:50|1010.96|993.16|1010.08|992.28|1010.96|993.16|1010.01|992.21|26
1652893440000|2022-05-18 17:04:00|1010.02|992.22|1010.38|992.58|1010.39|992.59|1009.73|991.93|24
1652893450000|2022-05-18 17:04:10|1010.45|992.65|1010.21|992.41|1010.73|992.93|1010.21|992.41|18
1652893460000|2022-05-18 17:04:20|1010.23|992.43|1008.74|990.94|1010.23|992.43|1008.74|990.94|11
1652893470000|2022-05-18 17:04:30|1008.7|990.9|1008.83|991.03|1008.94|991.14|1008.28|990.48|26
1652893480000|2022-05-18 17:04:40|1008.84|991.04|1008.11|990.31|1008.9|991.1|1008.11|990.31|12
1652893490000|2022-05-18 17:04:50|1008.07|990.27|1008.89|991.09|1008.9|991.1|1007.9|990.1|19
1652893500000|2022-05-18 17:05:00|1008.85|991.05|1008.04|990.24|1008.85|991.05|1007.9|990.1|21
1652893510000|2022-05-18 17:05:10|1008.01|990.21|1008.22|990.42|1008.69|990.89|1007.9|990.1|17
1652893520000|2022-05-18 17:05:20|1008.14|990.34|1006.88|989.08|1008.16|990.36|1006.88|989.08|23
1652893530000|2022-05-18 17:05:30|1006.86|989.06|1005.88|988.08|1006.86|989.06|1005.8|988|20
1652893540000|2022-05-18 17:05:40|1005.82|988.02|1006.71|988.91|1006.79|988.99|1005.82|988.02|28
1652893550000|2022-05-18 17:05:50|1006.21|988.41|1006.09|988.29|1006.35|988.55|1005.9|988.1|23
1652893560000|2022-05-18 17:06:00|1006.1|988.3|1007.5|989.7|1007.73|989.93|1006.1|988.3|29
1652893570000|2022-05-18 17:06:10|1007.32|989.52|1006.95|989.15|1007.32|989.52|1006.9|989.1|17
1652893580000|2022-05-18 17:06:20|1006.8|989|1006.02|988.22|1007.09|989.29|1005.83|988.03|24
1652893590000|2022-05-18 17:06:30|1006.14|988.34|1006.78|988.98|1007.08|989.28|1006.11|988.31|23
1652893600000|2022-05-18 17:06:40|1006.79|988.99|1006.67|988.87|1007.03|989.23|1006.67|988.87|17
1652893610000|2022-05-18 17:06:50|1006.57|988.77|1005.93|988.13|1006.57|988.77|1005.93|988.13|11
1652893620000|2022-05-18 17:07:00|1005.8|988|1006.61|988.81|1006.71|988.91|1005.8|988|16
1652893630000|2022-05-18 17:07:10|1006.65|988.85|1006.67|988.87|1006.73|988.93|1006.65|988.85|16
1652893640000|2022-05-18 17:07:20|1006.66|988.86|1005.52|987.72|1006.66|988.86|1005.52|987.72|16
1652893650000|2022-05-18 17:07:30|1005.56|987.76|1006.15|988.35|1006.31|988.51|1005.56|987.76|13
1652893660000|2022-05-18 17:07:40|1005.99|988.19|1005.45|987.65|1005.99|988.19|1005.45|987.65|18
1652893670000|2022-05-18 17:07:50|1005.43|987.63|1006.16|988.36|1006.16|988.36|1005.43|987.63|22
1652893680000|2022-05-18 17:08:00|1006.27|988.47|1006.23|988.43|1006.27|988.47|1005.8|988|14
1652893690000|2022-05-18 17:08:10|1006.22|988.42|1006.83|989.03|1006.83|989.03|1005.95|988.15|19
1652893700000|2022-05-18 17:08:20|1006.87|989.07|1006.36|988.56|1006.87|989.07|1006.36|988.56|4
1652893710000|2022-05-18 17:08:30|1006.11|988.31|1006.15|988.35|1006.59|988.79|1006.03|988.23|20
1652893720000|2022-05-18 17:08:40|1006.13|988.33|1005.67|987.87|1006.17|988.37|1005.67|987.87|13
1652893730000|2022-05-18 17:08:50|1005.66|987.86|1005.71|987.91|1005.8|988|1005.46|987.66|15
1652893740000|2022-05-18 17:09:00|1005.7|987.9|1005.64|987.84|1005.73|987.93|1005.14|987.34|14
1652893750000|2022-05-18 17:09:10|1005.14|987.34|1005.38|987.58|1005.64|987.84|1005.14|987.34|11
1652893760000|2022-05-18 17:09:20|1005.14|987.34|1005.38|987.58|1005.38|987.58|1005.14|987.34|4
1652893770000|2022-05-18 17:09:30|1005.59|987.79|1005.45|987.65|1005.59|987.79|1005.43|987.63|8
1652893780000|2022-05-18 17:09:40|1005.46|987.66|1005.43|987.63|1005.55|987.75|1005.43|987.63|8
1652893790000|2022-05-18 17:09:50|1005.44|987.64|1005.92|988.12|1005.92|988.12|1005.43|987.63|12
1652893800000|2022-05-18 17:10:00|1005.9|988.1|1005.43|987.63|1005.91|988.11|1005.43|987.63|11
1652893810000|2022-05-18 17:10:10|1005.42|987.62|1005.5|987.7|1005.5|987.7|1005.42|987.62|3
1652893820000|2022-05-18 17:10:20|1005.48|987.68|1005.4|987.6|1005.48|987.68|1005.14|987.34|13
1652893830000|2022-05-18 17:10:30|1005.14|987.34|1006.09|988.29|1006.09|988.29|1005.14|987.34|6
1652893840000|2022-05-18 17:10:40|1005.97|988.17|1005.92|988.12|1006.09|988.29|1005.87|988.07|10
1652893850000|2022-05-18 17:10:50|1005.94|988.14|1006.09|988.29|1006.09|988.29|1005.94|988.14|7
1652893860000|2022-05-18 17:11:00|1006|988.2|1005.83|988.03|1006|988.2|1005.7|987.9|16
1652893870000|2022-05-18 17:11:10|1005.76|987.96|1005.43|987.63|1005.86|988.06|1005.14|987.34|23
1652893880000|2022-05-18 17:11:20|1005.45|987.65|1005.14|987.34|1005.51|987.71|1005.14|987.34|14
1652893890000|2022-05-18 17:11:30|1004.55|986.75|1004.27|986.47|1004.55|986.75|1004.27|986.47|7
1652893900000|2022-05-18 17:11:40|1004.29|986.49|1005.07|987.27|1005.07|987.27|1004.29|986.49|15
1652893910000|2022-05-18 17:11:50|1005.08|987.28|1004.7|986.9|1005.29|987.49|1004.7|986.9|10
1652893920000|2022-05-18 17:12:00|1004.71|986.91|1004.97|987.17|1004.97|987.17|1004.7|986.9|16
1652893930000|2022-05-18 17:12:10|1004.85|987.05|1005.47|987.67|1005.47|987.67|1004.85|987.05|11
1652893940000|2022-05-18 17:12:20|1005.03|987.23|1004.89|987.09|1005.47|987.67|1004.89|987.09|8
1652893950000|2022-05-18 17:12:30|1004.88|987.08|1004.84|987.04|1004.91|987.11|1004.3|986.5|23
1652893960000|2022-05-18 17:12:40|1004.78|986.98|1004.69|986.89|1004.96|987.16|1004.64|986.84|22
1652893970000|2022-05-18 17:12:50|1004.68|986.88|1004.83|987.03|1004.83|987.03|1004.6|986.8|22
1652893980000|2022-05-18 17:13:00|1004.84|987.04|1005.03|987.23|1005.03|987.23|1004.73|986.93|12
1652893990000|2022-05-18 17:13:10|1004.87|987.07|1005.03|987.23|1005.03|987.23|1004.87|987.07|9
1652894010000|2022-05-18 17:13:30|1005.47|987.67|1005.47|987.67|1005.47|987.67|1005.47|987.67|1
1652894020000|2022-05-18 17:13:40|1005.95|988.15|1006.68|988.88|1006.68|988.88|1005.95|988.15|8
1652894030000|2022-05-18 17:13:50|1006.69|988.89|1006.83|989.03|1006.89|989.09|1006.53|988.73|12
1652894040000|2022-05-18 17:14:00|1006.52|988.72|1006.87|989.07|1006.89|989.09|1006.52|988.72|18
1652894050000|2022-05-18 17:14:10|1006.89|989.09|1006.79|988.99|1006.89|989.09|1006.76|988.96|12
1652894060000|2022-05-18 17:14:20|1006.8|989|1006.87|989.07|1006.87|989.07|1006.8|989|11
1652894070000|2022-05-18 17:14:30|1006.85|989.05|1006.83|989.03|1006.85|989.05|1006.83|989.03|7
1652894080000|2022-05-18 17:14:40|1006.24|988.44|1005.15|987.35|1006.24|988.44|1005.07|987.27|24
1652894090000|2022-05-18 17:14:50|1005.14|987.34|1004.3|986.5|1005.24|987.44|1004.3|986.5|17
1652894100000|2022-05-18 17:15:00|1004.27|986.47|1003.9|986.1|1004.27|986.47|1003.41|985.61|14
1652894110000|2022-05-18 17:15:10|1004.12|986.32|1003.42|985.62|1004.12|986.32|1003.05|985.25|18
1652894120000|2022-05-18 17:15:20|1003.43|985.63|1004.4|986.6|1004.4|986.6|1003.43|985.63|16
1652894130000|2022-05-18 17:15:30|1004.41|986.61|1004.9|987.1|1005.83|988.03|1004.41|986.61|17
1652894140000|2022-05-18 17:15:40|1004.8|987|1005.52|987.72|1005.52|987.72|1004.7|986.9|17
1652894150000|2022-05-18 17:15:50|1005.62|987.82|1005.77|987.97|1005.8|988|1005.15|987.35|19
1652894160000|2022-05-18 17:16:00|1005.8|988|1005.62|987.82|1005.8|988|1004.98|987.18|26
1652894170000|2022-05-18 17:16:10|1005.66|987.86|1005.76|987.96|1005.78|987.98|1004.75|986.95|24
1652894180000|2022-05-18 17:16:20|1005.79|987.99|1006.06|988.26|1006.38|988.58|1005.79|987.99|17
1652894190000|2022-05-18 17:16:30|1005.98|988.18|1005.17|987.37|1005.99|988.19|1004.86|987.06|20
1652894200000|2022-05-18 17:16:40|1005.18|987.38|1005.07|987.27|1005.37|987.57|1004.96|987.16|16
1652894210000|2022-05-18 17:16:50|1005.08|987.28|1004.9|987.1|1005.09|987.29|1004.82|987.02|17
1652894220000|2022-05-18 17:17:00|1004.89|987.09|1004.37|986.57|1004.9|987.1|1004.17|986.37|18
1652894230000|2022-05-18 17:17:10|1004.34|986.54|1003.44|985.64|1004.34|986.54|1003.37|985.57|15
1652894240000|2022-05-18 17:17:20|1003.46|985.66|1003.83|986.03|1003.86|986.06|1003.46|985.66|7
1652894250000|2022-05-18 17:17:30|1003.85|986.05|1003.43|985.63|1004.19|986.39|1003.43|985.63|12
1652894260000|2022-05-18 17:17:40|1003.44|985.64|1003.33|985.53|1003.51|985.71|1003.05|985.25|13
1652894270000|2022-05-18 17:17:50|1003.32|985.52|1003.4|985.6|1003.5|985.7|1003.05|985.25|12
1652894280000|2022-05-18 17:18:00|1003.46|985.66|1003.37|985.57|1003.46|985.66|1003.26|985.46|17
1652894290000|2022-05-18 17:18:10|1003.35|985.55|1003.36|985.56|1003.45|985.65|1003.3|985.5|6
1652894300000|2022-05-18 17:18:20|1003.45|985.65|1004.35|986.55|1004.35|986.55|1003.45|985.65|18
1652894310000|2022-05-18 17:18:30|1004.3|986.5|1004.13|986.33|1004.34|986.54|1004.13|986.33|18
1652894320000|2022-05-18 17:18:40|1004.18|986.38|1004.51|986.71|1004.79|986.99|1004.18|986.38|15
1652894330000|2022-05-18 17:18:50|1004.47|986.67|1004.25|986.45|1004.47|986.67|1004.24|986.44|13
1652894340000|2022-05-18 17:19:00|1004.23|986.43|1003.49|985.69|1004.23|986.43|1003.49|985.69|13
1652894350000|2022-05-18 17:19:10|1003.57|985.77|1003.38|985.58|1003.91|986.11|1003.37|985.57|22
1652894360000|2022-05-18 17:19:20|1003.37|985.57|1003.29|985.49|1003.48|985.68|1003.26|985.46|12
1652894370000|2022-05-18 17:19:30|1003.31|985.51|1003.91|986.11|1003.91|986.11|1003.31|985.51|11
1652894380000|2022-05-18 17:19:40|1003.85|986.05|1003.8|986|1003.93|986.13|1003.8|986|14
1652894390000|2022-05-18 17:19:50|1003.7|985.9|1003.33|985.53|1003.7|985.9|1003.33|985.53|10
1652894400000|2022-05-18 17:20:00|1003.34|985.54|1003.64|985.84|1003.64|985.84|1003.34|985.54|10
1652894410000|2022-05-18 17:20:10|1003.63|985.83|1003.05|985.25|1003.63|985.83|1003.05|985.25|9
1652894420000|2022-05-18 17:20:20|1003.03|985.23|1003.64|985.84|1003.64|985.84|1002.86|985.06|9
1652894430000|2022-05-18 17:20:30|1003.77|985.97|1004.33|986.53|1004.33|986.53|1003.64|985.84|8
1652894440000|2022-05-18 17:20:40|1004.11|986.31|1004.33|986.53|1004.33|986.53|1003.9|986.1|15
1652894460000|2022-05-18 17:21:00|1004.61|986.81|1005.01|987.21|1005.12|987.32|1004.61|986.81|9
1652894470000|2022-05-18 17:21:10|1005.11|987.31|1005.17|987.37|1005.17|987.37|1005.11|987.31|3
1652894480000|2022-05-18 17:21:20|1005.22|987.42|1006.12|988.32|1006.51|988.71|1005.22|987.42|7
1652894490000|2022-05-18 17:21:30|1006.51|988.71|1006.25|988.45|1006.73|988.93|1006.12|988.32|9
1652894500000|2022-05-18 17:21:40|1006.2|988.4|1007.13|989.33|1007.13|989.33|1006.2|988.4|20
1652894510000|2022-05-18 17:21:50|1007.32|989.52|1007.41|989.61|1007.71|989.91|1007.32|989.52|9
1652894520000|2022-05-18 17:22:00|1007.1|989.3|1006.77|988.97|1007.1|989.3|1006.7|988.9|15
1652894530000|2022-05-18 17:22:10|1006.75|988.95|1006.42|988.62|1007.09|989.29|1006.18|988.38|25
1652894540000|2022-05-18 17:22:20|1006.43|988.63|1006.84|989.04|1006.84|989.04|1005.95|988.15|25
1652894550000|2022-05-18 17:22:30|1006.74|988.94|1007.14|989.34|1007.14|989.34|1006.35|988.55|16
1652894560000|2022-05-18 17:22:40|1007.02|989.22|1007.31|989.51|1007.31|989.51|1006.94|989.14|8
1652894570000|2022-05-18 17:22:50|1007.69|989.89|1007.8|990|1008.5|990.7|1007.69|989.89|20
1652894580000|2022-05-18 17:23:00|1007.6|989.8|1007.14|989.34|1007.64|989.84|1007.04|989.24|18
1652894590000|2022-05-18 17:23:10|1006.9|989.1|1006.72|988.92|1006.9|989.1|1006.7|988.9|12
1652894600000|2022-05-18 17:23:20|1006.73|988.93|1007.41|989.61|1007.41|989.61|1006.73|988.93|24
1652894610000|2022-05-18 17:23:30|1007.49|989.69|1006.27|988.47|1007.49|989.69|1006.27|988.47|22
1652894620000|2022-05-18 17:23:40|1006.25|988.45|1005.94|988.14|1006.26|988.46|1005.94|988.14|16
1652894630000|2022-05-18 17:23:50|1005.8|988|1005.1|987.3|1006.22|988.42|1005.1|987.3|17
1652894640000|2022-05-18 17:24:00|1005.12|987.32|1004.15|986.35|1005.58|987.78|1004.15|986.35|20
1652894650000|2022-05-18 17:24:10|1004.31|986.51|1004.22|986.42|1004.35|986.55|1003.9|986.1|17
1652894660000|2022-05-18 17:24:20|1003.9|986.1|1003.9|986.1|1004.2|986.4|1003.9|986.1|9
1652894670000|2022-05-18 17:24:30|1003.8|986|1003.36|985.56|1003.8|986|1003.3|985.5|21
1652894680000|2022-05-18 17:24:40|1003.3|985.5|1002.9|985.1|1003.3|985.5|1002.9|985.1|15
1652894690000|2022-05-18 17:24:50|1002.86|985.06|1003.71|985.91|1003.81|986.01|1002.86|985.06|11
1652894700000|2022-05-18 17:25:00|1003.81|986.01|1004.03|986.23|1004.06|986.26|1003.71|985.91|15
1652894710000|2022-05-18 17:25:10|1004.06|986.26|1004.06|986.26|1004.06|986.26|1003.98|986.18|3
1652894720000|2022-05-18 17:25:20|1004.34|986.54|1004.62|986.82|1004.62|986.82|1004.34|986.54|5
1652894730000|2022-05-18 17:25:30|1004.76|986.96|1004.5|986.7|1004.76|986.96|1004.46|986.66|8
1652894740000|2022-05-18 17:25:40|1004.51|986.71|1004.57|986.77|1004.59|986.79|1004.51|986.71|11
1652894750000|2022-05-18 17:25:50|1004.81|987.01|1004.2|986.4|1004.95|987.15|1004.2|986.4|14
1652894760000|2022-05-18 17:26:00|1004.11|986.31|1003.66|985.86|1004.14|986.34|1003.22|985.42|24
1652894770000|2022-05-18 17:26:10|1003.67|985.87|1003.68|985.88|1003.75|985.95|1003.67|985.87|14
1652894780000|2022-05-18 17:26:20|1003.5|985.7|1003.83|986.03|1003.84|986.04|1003.05|985.25|18
1652894790000|2022-05-18 17:26:30|1003.85|986.05|1003.93|986.13|1004.2|986.4|1003.85|986.05|16
1652894800000|2022-05-18 17:26:40|1004.2|986.4|1004.37|986.57|1004.41|986.61|1003.85|986.05|10
1652894810000|2022-05-18 17:26:50|1004.39|986.59|1003.17|985.37|1004.4|986.6|1003.12|985.32|19
1652894820000|2022-05-18 17:27:00|1003.19|985.39|1003.61|985.81|1003.95|986.15|1003.19|985.39|20
1652894830000|2022-05-18 17:27:10|1003.65|985.85|1004.31|986.51|1004.31|986.51|1003.25|985.45|20
1652894840000|2022-05-18 17:27:20|1004.4|986.6|1003.64|985.84|1004.43|986.63|1003.64|985.84|11
1652894850000|2022-05-18 17:27:30|1003.68|985.88|1003.22|985.42|1003.69|985.89|1003.18|985.38|15
1652894860000|2022-05-18 17:27:40|1003.29|985.49|1003.8|986|1004.14|986.34|1003.29|985.49|22
1652894870000|2022-05-18 17:27:50|1003.81|986.01|1004.17|986.37|1004.21|986.41|1003.81|986.01|17
1652894880000|2022-05-18 17:28:00|1004.11|986.31|1004.67|986.87|1004.67|986.87|1004.11|986.31|8
1652894890000|2022-05-18 17:28:10|1005.03|987.23|1005.83|988.03|1005.95|988.15|1005.03|987.23|26
1652894900000|2022-05-18 17:28:20|1005.85|988.05|1006.09|988.29|1006.09|988.29|1005.85|988.05|8
1652894910000|2022-05-18 17:28:30|1006.14|988.34|1006.2|988.4|1006.2|988.4|1006.14|988.34|2
1652894920000|2022-05-18 17:28:40|1006.55|988.75|1007.38|989.58|1007.38|989.58|1006.55|988.75|20
1652894930000|2022-05-18 17:28:50|1007.39|989.59|1007.07|989.27|1007.67|989.87|1007.05|989.25|9
1652894940000|2022-05-18 17:29:00|1007.1|989.3|1006.84|989.04|1007.24|989.44|1006.7|988.9|24
1652894950000|2022-05-18 17:29:10|1006.87|989.07|1006.96|989.16|1006.97|989.17|1006.8|989|12
1652894960000|2022-05-18 17:29:20|1006.97|989.17|1006.94|989.14|1006.97|989.17|1006.9|989.1|6
1652894970000|2022-05-18 17:29:30|1006.9|989.1|1006.81|989.01|1006.9|989.1|1006.08|988.28|21
1652894980000|2022-05-18 17:29:40|1006.82|989.02|1006.29|988.49|1006.82|989.02|1006.29|988.49|11
1652894990000|2022-05-18 17:29:50|1006.26|988.46|1006.4|988.6|1006.9|989.1|1006.26|988.46|11
1652895000000|2022-05-18 17:30:00|1006.9|989.1|1006.07|988.27|1006.9|989.1|1005.9|988.1|18
1652895010000|2022-05-18 17:30:10|1005.97|988.17|1005.11|987.31|1006.09|988.29|1004.9|987.1|15
1652895020000|2022-05-18 17:30:20|1004.9|987.1|1004.27|986.47|1004.9|987.1|1004.27|986.47|17
1652895030000|2022-05-18 17:30:30|1004.25|986.45|1004.3|986.5|1004.4|986.6|1004.14|986.34|13
1652895040000|2022-05-18 17:30:40|1004|986.2|1005.4|987.6|1005.47|987.67|1004|986.2|27
1652895050000|2022-05-18 17:30:50|1005.41|987.61|1006.44|988.64|1006.44|988.64|1005.41|987.61|22
1652895060000|2022-05-18 17:31:00|1006.56|988.76|1006.66|988.86|1006.66|988.86|1006.56|988.76|5
1652895070000|2022-05-18 17:31:10|1006.78|988.98|1009.54|991.74|1009.75|991.95|1006.78|988.98|26
1652895080000|2022-05-18 17:31:20|1009.53|991.73|1008.8|991|1009.6|991.8|1008.8|991|18
1652895090000|2022-05-18 17:31:30|1008.81|991.01|1008.91|991.11|1009.34|991.54|1008.72|990.92|20
1652895100000|2022-05-18 17:31:40|1008.92|991.12|1009.23|991.43|1009.6|991.8|1008.92|991.12|17
1652895110000|2022-05-18 17:31:50|1009.25|991.45|1009.36|991.56|1009.52|991.72|1008.81|991.01|21
1652895120000|2022-05-18 17:32:00|1009.32|991.52|1008.66|990.86|1009.39|991.59|1008.66|990.86|15
1652895130000|2022-05-18 17:32:10|1008.68|990.88|1008.71|990.91|1008.84|991.04|1008.68|990.88|12
1652895140000|2022-05-18 17:32:20|1008.7|990.9|1009.16|991.36|1009.18|991.38|1008.7|990.9|21
1652895150000|2022-05-18 17:32:30|1009.11|991.31|1008.84|991.04|1009.16|991.36|1008.8|991|18
1652895160000|2022-05-18 17:32:40|1008.87|991.07|1008.15|990.35|1008.87|991.07|1007.9|990.1|19
1652895170000|2022-05-18 17:32:50|1008.25|990.45|1008.29|990.49|1008.99|991.19|1007.92|990.12|21
1652895180000|2022-05-18 17:33:00|1008|990.2|1007.7|989.9|1008.29|990.49|1007.7|989.9|17
1652895190000|2022-05-18 17:33:10|1007.71|989.91|1007.27|989.47|1008.42|990.62|1007.27|989.47|13
1652895200000|2022-05-18 17:33:20|1007.29|989.49|1008.31|990.51|1008.31|990.51|1007.19|989.39|19
1652895210000|2022-05-18 17:33:30|1008.33|990.53|1008.41|990.61|1008.49|990.69|1007.8|990|14
1652895220000|2022-05-18 17:33:40|1008.4|990.6|1008.73|990.93|1008.73|990.93|1008.27|990.47|21
1652895230000|2022-05-18 17:33:50|1008.75|990.95|1008.37|990.57|1008.78|990.98|1008.37|990.57|8
1652895240000|2022-05-18 17:34:00|1008.38|990.58|1008.74|990.94|1008.89|991.09|1008.38|990.58|17
1652895250000|2022-05-18 17:34:10|1008.77|990.97|1009.17|991.37|1009.33|991.53|1008.77|990.97|13
1652895260000|2022-05-18 17:34:20|1009.14|991.34|1009.6|991.8|1009.75|991.95|1009.14|991.34|15
1652895270000|2022-05-18 17:34:30|1009.49|991.69|1009.97|992.17|1009.97|992.17|1009.33|991.53|13
1652895290000|2022-05-18 17:34:50|1010.03|992.23|1012.64|994.84|1013.87|996.07|1010.03|992.23|16
1652895300000|2022-05-18 17:35:00|1012.67|994.87|1012.8|995|1013.52|995.72|1012.67|994.87|10
1652895310000|2022-05-18 17:35:10|1013.04|995.24|1013.13|995.33|1013.2|995.4|1013.04|995.24|18
1652895320000|2022-05-18 17:35:20|1012.88|995.08|1012.94|995.14|1013.7|995.9|1012.82|995.02|17
1652895330000|2022-05-18 17:35:30|1013.28|995.48|1012.06|994.26|1013.32|995.52|1011.68|993.88|10
1652895340000|2022-05-18 17:35:40|1012.07|994.27|1010.49|992.69|1012.09|994.29|1010.49|992.69|18
1652895350000|2022-05-18 17:35:50|1010.51|992.71|1010.29|992.49|1010.71|992.91|1010.29|992.49|15
1652895360000|2022-05-18 17:36:00|1010.06|992.26|1010.47|992.67|1011.02|993.22|1010.06|992.26|16
1652895370000|2022-05-18 17:36:10|1010.41|992.61|1010.46|992.66|1010.46|992.66|1010.06|992.26|10
1652895380000|2022-05-18 17:36:20|1010.42|992.62|1011.72|993.92|1012.29|994.49|1010.42|992.62|26
1652895390000|2022-05-18 17:36:30|1011.69|993.89|1010.46|992.66|1011.71|993.91|1010.46|992.66|11
1652895400000|2022-05-18 17:36:40|1010.55|992.75|1010.73|992.93|1010.79|992.99|1010.46|992.66|13
1652895410000|2022-05-18 17:36:50|1010.74|992.94|1011.14|993.34|1011.14|993.34|1010.74|992.94|9
1652895420000|2022-05-18 17:37:00|1011.02|993.22|1011.14|993.34|1011.14|993.34|1010.86|993.06|8
1652895430000|2022-05-18 17:37:10|1011.52|993.72|1012.75|994.95|1012.75|994.95|1011.14|993.34|13
1652895440000|2022-05-18 17:37:20|1012.76|994.96|1012.77|994.97|1012.84|995.04|1012.64|994.84|11
1652895450000|2022-05-18 17:37:30|1012.71|994.91|1013.45|995.65|1013.45|995.65|1012.53|994.73|13
1652895460000|2022-05-18 17:37:40|1013.68|995.88|1013.8|996|1013.82|996.02|1013.67|995.87|14
1652895470000|2022-05-18 17:37:50|1013.79|995.99|1012.36|994.56|1013.79|995.99|1012.36|994.56|14
1652895480000|2022-05-18 17:38:00|1012.34|994.54|1011.27|993.47|1012.34|994.54|1011.27|993.47|14
1652895490000|2022-05-18 17:38:10|1011.26|993.46|1010.46|992.66|1011.5|993.7|1010.44|992.64|22
1652895500000|2022-05-18 17:38:20|1010.58|992.78|1010.42|992.62|1010.67|992.87|1010.18|992.38|17
1652895510000|2022-05-18 17:38:30|1010.39|992.59|1010.42|992.62|1010.44|992.64|1010.06|992.26|13
1652895520000|2022-05-18 17:38:40|1010.44|992.64|1010.86|993.06|1011.11|993.31|1010.44|992.64|20
1652895530000|2022-05-18 17:38:50|1010.93|993.13|1010.86|993.06|1011.08|993.28|1010.82|993.02|11
1652895540000|2022-05-18 17:39:00|1010.75|992.95|1010.95|993.15|1011.05|993.25|1010.75|992.95|9
1652895550000|2022-05-18 17:39:10|1010.98|993.18|1011.12|993.32|1011.13|993.33|1010.9|993.1|9
1652895560000|2022-05-18 17:39:20|1011.05|993.25|1012.11|994.31|1012.27|994.47|1010.86|993.06|21
1652895570000|2022-05-18 17:39:30|1012.06|994.26|1012.57|994.77|1012.58|994.78|1011.88|994.08|26
1652895580000|2022-05-18 17:39:40|1012.54|994.74|1012.9|995.1|1012.9|995.1|1012.54|994.74|8
1652895590000|2022-05-18 17:39:50|1012.8|995|1013.82|996.02|1013.82|996.02|1012.8|995|9
1652895600000|2022-05-18 17:40:00|1013.84|996.04|1014.06|996.26|1014.15|996.35|1013.25|995.45|20
1652895610000|2022-05-18 17:40:10|1014|996.2|1013.8|996|1014.03|996.23|1013.62|995.82|12
1652895620000|2022-05-18 17:40:20|1013.96|996.16|1013.71|995.91|1013.98|996.18|1012.81|995.01|16
1652895630000|2022-05-18 17:40:30|1013.73|995.93|1011.99|994.19|1013.73|995.93|1011.99|994.19|14
1652895640000|2022-05-18 17:40:40|1012.05|994.25|1012.33|994.53|1012.99|995.19|1012.05|994.25|16
1652895650000|2022-05-18 17:40:50|1012.29|994.49|1011.5|993.7|1012.29|994.49|1011.18|993.38|22
1652895660000|2022-05-18 17:41:00|1011.49|993.69|1012.14|994.34|1012.2|994.4|1010.73|992.93|24
1652895670000|2022-05-18 17:41:10|1012.11|994.31|1011.27|993.47|1012.11|994.31|1011.12|993.32|19
1652895680000|2022-05-18 17:41:20|1011.33|993.53|1011.31|993.51|1011.37|993.57|1010.75|992.95|12
1652895690000|2022-05-18 17:41:30|1011.3|993.5|1010.06|992.26|1011.3|993.5|1010.06|992.26|11
1652895700000|2022-05-18 17:41:40|1010.34|992.54|1010.06|992.26|1010.43|992.63|1010.06|992.26|7
1652895710000|2022-05-18 17:41:50|1009.63|991.83|1010.36|992.56|1010.76|992.96|1009.62|991.82|15
1652895720000|2022-05-18 17:42:00|1010.28|992.48|1010.14|992.34|1010.28|992.48|1009.49|991.69|17
1652895730000|2022-05-18 17:42:10|1010.07|992.27|1009.88|992.08|1010.41|992.61|1009.88|992.08|18
1652895740000|2022-05-18 17:42:20|1010.14|992.34|1009.76|991.96|1010.14|992.34|1009.74|991.94|11
1652895750000|2022-05-18 17:42:30|1009.78|991.98|1009.34|991.54|1009.78|991.98|1009.34|991.54|13
1652895760000|2022-05-18 17:42:40|1009.31|991.51|1010.01|992.21|1010.01|992.21|1009.27|991.47|14
1652895770000|2022-05-18 17:42:50|1009.82|992.02|1009.29|991.49|1009.82|992.02|1009.29|991.49|17
1652895780000|2022-05-18 17:43:00|1009.28|991.48|1008.33|990.53|1009.32|991.52|1007.99|990.19|21
1652895790000|2022-05-18 17:43:10|1008.3|990.5|1006.97|989.17|1008.3|990.5|1006.56|988.76|27
1652895800000|2022-05-18 17:43:20|1006.94|989.14|1006.34|988.54|1006.94|989.14|1006.34|988.54|13
1652895810000|2022-05-18 17:43:30|1006.05|988.25|1004.98|987.18|1006.05|988.25|1004.92|987.12|17
1652895820000|2022-05-18 17:43:40|1004.77|986.97|1006.22|988.42|1006.77|988.97|1004.55|986.75|25
1652895830000|2022-05-18 17:43:50|1006.18|988.38|1005.76|987.96|1006.27|988.47|1005.33|987.53|21
1652895840000|2022-05-18 17:44:00|1005.54|987.74|1004.32|986.52|1005.54|987.74|1004.32|986.52|11
1652895850000|2022-05-18 17:44:10|1004.31|986.51|1005.11|987.31|1005.11|987.31|1004.27|986.47|17
1652895860000|2022-05-18 17:44:20|1005.13|987.33|1004.9|987.1|1005.57|987.77|1004.9|987.1|18
1652895870000|2022-05-18 17:44:30|1004.8|987|1005.33|987.53|1005.42|987.62|1004.71|986.91|23
1652895880000|2022-05-18 17:44:40|1005.36|987.56|1005.76|987.96|1006.77|988.97|1005.36|987.56|22
1652895890000|2022-05-18 17:44:50|1005.6|987.8|1005.76|987.96|1006.18|988.38|1005.6|987.8|15
1652895900000|2022-05-18 17:45:00|1005.6|987.8|1006.05|988.25|1006.06|988.26|1005.22|987.42|25
1652895910000|2022-05-18 17:45:10|1005.4|987.6|1006.15|988.35|1006.21|988.41|1005.4|987.6|22
1652895920000|2022-05-18 17:45:20|1006.24|988.44|1006.32|988.52|1006.77|988.97|1006.24|988.44|13
1652895930000|2022-05-18 17:45:30|1006.25|988.45|1006.33|988.53|1006.35|988.55|1006.24|988.44|16
1652895940000|2022-05-18 17:45:40|1006.34|988.54|1005.72|987.92|1006.62|988.82|1005.13|987.33|23
1652895950000|2022-05-18 17:45:50|1005.76|987.96|1005.43|987.63|1005.76|987.96|1004.78|986.98|16
1652895960000|2022-05-18 17:46:00|1005.53|987.73|1006.26|988.46|1006.26|988.46|1005.53|987.73|17
1652895970000|2022-05-18 17:46:10|1006.3|988.5|1006.28|988.48|1006.3|988.5|1005.99|988.19|14
1652895980000|2022-05-18 17:46:20|1006.25|988.45|1005.62|987.82|1006.25|988.45|1005.6|987.8|17
1652895990000|2022-05-18 17:46:30|1005.6|987.8|1004.71|986.91|1005.63|987.83|1004.67|986.87|17
1652896000000|2022-05-18 17:46:40|1004.72|986.92|1004.63|986.83|1004.77|986.97|1004.55|986.75|11
1652896010000|2022-05-18 17:46:50|1004.65|986.85|1004.28|986.48|1004.65|986.85|1004.28|986.48|14
1652896020000|2022-05-18 17:47:00|1004.26|986.46|1003.99|986.19|1004.26|986.46|1003.37|985.57|19
1652896030000|2022-05-18 17:47:10|1003.78|985.98|1003.33|985.53|1003.85|986.05|1003.33|985.53|18
1652896040000|2022-05-18 17:47:20|1003.35|985.55|1002.82|985.02|1003.59|985.79|1002.36|984.56|19
1652896050000|2022-05-18 17:47:30|1002.36|984.56|1000.88|983.08|1002.4|984.6|1000.87|983.07|20
1652896060000|2022-05-18 17:47:40|1000.89|983.09|1001.01|983.21|1001.41|983.61|1000.79|982.99|17
1652896070000|2022-05-18 17:47:50|1001.1|983.3|1000.98|983.18|1001.23|983.43|1000.83|983.03|15
1652896080000|2022-05-18 17:48:00|1000.97|983.17|1001.25|983.45|1001.27|983.47|1000.97|983.17|9
1652896090000|2022-05-18 17:48:10|1001.12|983.32|1001.29|983.49|1001.29|983.49|1000.66|982.86|21
1652896100000|2022-05-18 17:48:20|1001.59|983.79|1002.25|984.45|1002.25|984.45|1001.59|983.79|17
1652896110000|2022-05-18 17:48:30|1002.27|984.47|1002.27|984.47|1002.27|984.47|1001.87|984.07|15
1652896120000|2022-05-18 17:48:40|1002.09|984.29|1001.95|984.15|1002.09|984.29|1001.87|984.07|8
1652896130000|2022-05-18 17:48:50|1001.8|984|1001.66|983.86|1002.05|984.25|1001.66|983.86|12
1652896140000|2022-05-18 17:49:00|1001.57|983.77|1001.56|983.76|1001.94|984.14|1001.49|983.69|24
1652896150000|2022-05-18 17:49:10|1001.55|983.75|1002.04|984.24|1002.08|984.28|1000.93|983.13|27
1652896160000|2022-05-18 17:49:20|1002.09|984.29|1002.09|984.29|1002.27|984.47|1002.09|984.29|14
1652896170000|2022-05-18 17:49:30|1002.14|984.34|1001.54|983.74|1002.15|984.35|1001.54|983.74|13
1652896180000|2022-05-18 17:49:40|1001.57|983.77|1001.95|984.15|1002.09|984.29|1001.57|983.77|23
1652896190000|2022-05-18 17:49:50|1001.97|984.17|1001.71|983.91|1001.99|984.19|1001.33|983.53|18
1652896200000|2022-05-18 17:50:00|1001.61|983.81|1001.71|983.91|1001.78|983.98|1001.61|983.81|15
1652896210000|2022-05-18 17:50:10|1001.73|983.93|1002.8|985|1002.8|985|1001.6|983.8|21
1652896220000|2022-05-18 17:50:20|1002.73|984.93|1002.18|984.38|1002.73|984.93|1001.87|984.07|11
1652896230000|2022-05-18 17:50:30|1001.93|984.13|1002.5|984.7|1002.5|984.7|1001.93|984.13|13
1652896240000|2022-05-18 17:50:40|1002.38|984.58|1002.04|984.24|1002.47|984.67|1002.04|984.24|10
1652896250000|2022-05-18 17:50:50|1002.02|984.22|1001.27|983.47|1002.02|984.22|1001.12|983.32|20
1652896260000|2022-05-18 17:51:00|1000.96|983.16|1001.12|983.32|1001.67|983.87|1000.93|983.13|15
1652896270000|2022-05-18 17:51:10|1001.05|983.25|1000.16|982.36|1001.05|983.25|1000.16|982.36|8
1652896280000|2022-05-18 17:51:20|1000.42|982.62|998.87|981.07|1000.42|982.62|998.87|981.07|23
1652896290000|2022-05-18 17:51:30|999.37|981.57|998.62|980.82|999.65|981.85|998.58|980.78|23
1652896300000|2022-05-18 17:51:40|998.56|980.76|998.62|980.82|998.64|980.84|997.59|979.79|22
1652896310000|2022-05-18 17:51:50|998.63|980.83|998.59|980.79|998.66|980.86|998.13|980.33|18
1652896320000|2022-05-18 17:52:00|998.67|980.87|998.2|980.4|998.9|981.1|998.12|980.32|22
1652896330000|2022-05-18 17:52:10|998.15|980.35|998.9|981.1|998.9|981.1|998.15|980.35|27
1652896340000|2022-05-18 17:52:20|999.09|981.29|998.68|980.88|999.17|981.37|998.58|980.78|24
1652896350000|2022-05-18 17:52:30|998.69|980.89|998.07|980.27|998.75|980.95|997.82|980.02|22
1652896360000|2022-05-18 17:52:40|997.87|980.07|998.05|980.25|998.48|980.68|997.56|979.76|24
1652896370000|2022-05-18 17:52:50|997.97|980.17|997.63|979.83|998.05|980.25|997.63|979.83|14
1652896380000|2022-05-18 17:53:00|997.58|979.78|996.23|978.43|997.58|979.78|996.21|978.41|15
1652896390000|2022-05-18 17:53:10|996.09|978.29|996.5|978.7|996.61|978.81|995.69|977.89|20
1652896400000|2022-05-18 17:53:20|996.51|978.71|996.83|979.03|996.83|979.03|995.86|978.06|23
1652896410000|2022-05-18 17:53:30|996.87|979.07|997.47|979.67|997.47|979.67|996.67|978.87|10
1652896420000|2022-05-18 17:53:40|997.45|979.65|996.93|979.13|997.45|979.65|996.86|979.06|19
1652896430000|2022-05-18 17:53:50|997.06|979.26|997.24|979.44|997.33|979.53|997.06|979.26|11
1652896440000|2022-05-18 17:54:00|997.22|979.42|997.26|979.46|997.45|979.65|996.22|978.42|25
1652896450000|2022-05-18 17:54:10|997.3|979.5|997.44|979.64|997.47|979.67|997.3|979.5|10
1652896460000|2022-05-18 17:54:20|997.45|979.65|998.05|980.25|998.05|980.25|997.45|979.65|8
1652896470000|2022-05-18 17:54:30|998.45|980.65|998.56|980.76|998.76|980.96|998.45|980.65|8
1652896480000|2022-05-18 17:54:40|998.33|980.53|998.63|980.83|998.63|980.83|997.62|979.82|12
1652896490000|2022-05-18 17:54:50|998.5|980.7|999.29|981.49|999.29|981.49|998.5|980.7|15
1652896500000|2022-05-18 17:55:00|998.8|981|998.71|980.91|999.09|981.29|998.52|980.72|26
1652896510000|2022-05-18 17:55:10|998.63|980.83|998.08|980.28|998.63|980.83|997.58|979.78|24
1652896520000|2022-05-18 17:55:20|997.6|979.8|997.62|979.82|997.84|980.04|997.03|979.23|27
1652896530000|2022-05-18 17:55:30|997.67|979.87|997.2|979.4|997.9|980.1|997.2|979.4|24
1652896540000|2022-05-18 17:55:40|997.16|979.36|997.09|979.29|997.55|979.75|996.98|979.18|26
1652896550000|2022-05-18 17:55:50|997.08|979.28|997.16|979.36|997.21|979.41|997.07|979.27|13
1652896560000|2022-05-18 17:56:00|997.17|979.37|998.02|980.22|998.1|980.3|997.15|979.35|19
1652896570000|2022-05-18 17:56:10|997.99|980.19|997.57|979.77|998|980.2|996.93|979.13|21
1652896580000|2022-05-18 17:56:20|997.63|979.83|997.62|979.82|997.94|980.14|997.58|979.78|19
1652896590000|2022-05-18 17:56:30|997.63|979.83|997.61|979.81|998.12|980.32|997.6|979.8|15
1652896600000|2022-05-18 17:56:40|997.71|979.91|998.68|980.88|998.68|980.88|997.65|979.85|21
1652896610000|2022-05-18 17:56:50|998.71|980.91|998.64|980.84|998.71|980.91|998.33|980.53|14
1652896620000|2022-05-18 17:57:00|998.76|980.96|998.19|980.39|998.76|980.96|997.8|980|23
1652896630000|2022-05-18 17:57:10|998.1|980.3|996.81|979.01|998.12|980.32|996.81|979.01|29
1652896640000|2022-05-18 17:57:20|996.83|979.03|997.62|979.82|997.8|980|996.82|979.02|13
1652896650000|2022-05-18 17:57:30|997.56|979.76|997.02|979.22|997.56|979.76|996.7|978.9|17
1652896660000|2022-05-18 17:57:40|997.04|979.24|998.13|980.33|998.13|980.33|997.04|979.24|14
1652896670000|2022-05-18 17:57:50|998.02|980.22|998|980.2|998.08|980.28|997.87|980.07|20
1652896680000|2022-05-18 17:58:00|998.01|980.21|998.29|980.49|998.61|980.81|998.01|980.21|21
1652896690000|2022-05-18 17:58:10|998.48|980.68|999.2|981.4|999.65|981.85|998.48|980.68|15
1652896700000|2022-05-18 17:58:20|999.19|981.39|999.58|981.78|999.73|981.93|999.17|981.37|22
1652896710000|2022-05-18 17:58:30|999.57|981.77|999|981.2|999.57|981.77|998.7|980.9|11
1652896720000|2022-05-18 17:58:40|999.01|981.21|998.72|980.92|999.02|981.22|998.6|980.8|12
1652896730000|2022-05-18 17:58:50|998.75|980.95|998.45|980.65|999.2|981.4|998.45|980.65|24
1652896740000|2022-05-18 17:59:00|998.43|980.63|997.64|979.84|998.43|980.63|997.62|979.82|19
1652896750000|2022-05-18 17:59:10|997.52|979.72|997|979.2|997.52|979.72|996.56|978.76|23
1652896760000|2022-05-18 17:59:20|996.98|979.18|998.29|980.49|998.29|980.49|996.9|979.1|11
1652896770000|2022-05-18 17:59:30|998.16|980.36|998.59|980.79|998.59|980.79|998.16|980.36|11
1652896780000|2022-05-18 17:59:40|998.67|980.87|999.15|981.35|999.25|981.45|998.47|980.67|18
1652896790000|2022-05-18 17:59:50|999.16|981.36|999.67|981.87|999.67|981.87|999.14|981.34|18
1652896800000|2022-05-18 18:00:00|999.65|981.85|999.01|981.21|999.88|982.08|998.77|980.97|29
1652896810000|2022-05-18 18:00:10|999.02|981.22|998.34|980.54|999.03|981.23|998.16|980.36|21
1652896820000|2022-05-18 18:00:20|998.41|980.61|998.76|980.96|998.99|981.19|998.41|980.61|22
1652896830000|2022-05-18 18:00:30|998.71|980.91|998.31|980.51|998.82|981.02|998.21|980.41|14
1652896840000|2022-05-18 18:00:40|998.36|980.56|999.01|981.21|999.01|981.21|998.35|980.55|14
1652896850000|2022-05-18 18:00:50|998.91|981.11|1000.06|982.26|1000.08|982.28|998.91|981.11|17
1652896860000|2022-05-18 18:01:00|1000.2|982.4|1001.42|983.62|1001.44|983.64|1000.16|982.36|18
1652896870000|2022-05-18 18:01:10|1001.54|983.74|1002.13|984.33|1002.14|984.34|1001.54|983.74|26
1652896880000|2022-05-18 18:01:20|1002.12|984.32|1001.8|984|1002.79|984.99|1001.8|984|24
1652896890000|2022-05-18 18:01:30|1001.78|983.98|999.87|982.07|1001.78|983.98|999.87|982.07|27
1652896900000|2022-05-18 18:01:40|999.4|981.6|998.86|981.06|999.4|981.6|998.85|981.05|20
1652896910000|2022-05-18 18:01:50|998.85|981.05|998.2|980.4|998.85|981.05|998.2|980.4|27
1652896920000|2022-05-18 18:02:00|998.11|980.31|998.07|980.27|999.1|981.3|997.67|979.87|23
1652896930000|2022-05-18 18:02:10|998.04|980.24|998.85|981.05|998.85|981.05|998.02|980.22|13
1652896940000|2022-05-18 18:02:20|998.8|981|998.69|980.89|998.8|981|998.69|980.89|2
1652896950000|2022-05-18 18:02:30|998.71|980.91|998.06|980.26|998.71|980.91|997.88|980.08|19
1652896960000|2022-05-18 18:02:40|998.04|980.24|996.33|978.53|998.04|980.24|996.26|978.46|29
1652896970000|2022-05-18 18:02:50|996.34|978.54|996.54|978.74|996.68|978.88|996.23|978.43|23
1652896980000|2022-05-18 18:03:00|996.51|978.71|996.9|979.1|996.9|979.1|996.26|978.46|20
1652896990000|2022-05-18 18:03:10|996.75|978.95|996.96|979.16|997.69|979.89|996.75|978.95|17
1652897000000|2022-05-18 18:03:20|996.93|979.13|995.65|977.85|997.07|979.27|995.65|977.85|24
1652897010000|2022-05-18 18:03:30|995.63|977.83|996|978.2|996|978.2|994.81|977.01|21
1652897020000|2022-05-18 18:03:40|995.98|978.18|994.66|976.86|995.98|978.18|994.66|976.86|19
1652897030000|2022-05-18 18:03:50|994.61|976.81|994.9|977.1|994.9|977.1|993.9|976.1|18
1652897040000|2022-05-18 18:04:00|995|977.2|996.46|978.66|996.46|978.66|995|977.2|21
1652897050000|2022-05-18 18:04:10|996.21|978.41|995.9|978.1|996.9|979.1|995.9|978.1|29
1652897060000|2022-05-18 18:04:20|995.87|978.07|997.06|979.26|997.42|979.62|995.87|978.07|21
1652897070000|2022-05-18 18:04:30|997.1|979.3|997.29|979.49|997.51|979.71|997.1|979.3|18
1652897080000|2022-05-18 18:04:40|997.49|979.69|996.57|978.77|997.58|979.78|996.57|978.77|23
1652897090000|2022-05-18 18:04:50|996.56|978.76|996.65|978.85|996.65|978.85|995.67|977.87|27
1652897100000|2022-05-18 18:05:00|996.68|978.88|996.94|979.14|997.23|979.43|996.61|978.81|21
1652897110000|2022-05-18 18:05:10|997|979.2|996.71|978.91|997|979.2|996.47|978.67|19
1652897120000|2022-05-18 18:05:20|996.82|979.02|995.71|977.91|996.86|979.06|995.71|977.91|26
1652897130000|2022-05-18 18:05:30|995.67|977.87|994.52|976.72|995.67|977.87|994.52|976.72|22
1652897140000|2022-05-18 18:05:40|994.59|976.79|994.22|976.42|994.59|976.79|994.22|976.42|20
1652897150000|2022-05-18 18:05:50|994.21|976.41|995.9|978.1|995.9|978.1|994.16|976.36|17
1652897160000|2022-05-18 18:06:00|995.68|977.88|994.18|976.38|995.72|977.92|994.18|976.38|20
1652897170000|2022-05-18 18:06:10|994.2|976.4|994.9|977.1|994.9|977.1|994.2|976.4|15
1652897180000|2022-05-18 18:06:20|994.75|976.95|995.1|977.3|995.1|977.3|994.68|976.88|11
1652897190000|2022-05-18 18:06:30|995.12|977.32|995.32|977.52|996.18|978.38|995.12|977.32|21
1652897200000|2022-05-18 18:06:40|995.2|977.4|994.78|976.98|995.41|977.61|994.6|976.8|22
1652897210000|2022-05-18 18:06:50|994.76|976.96|994.05|976.25|995.11|977.31|994.03|976.23|24
1652897220000|2022-05-18 18:07:00|994.14|976.34|994.38|976.58|994.38|976.58|994|976.2|14
1652897230000|2022-05-18 18:07:10|994.39|976.59|995.32|977.52|995.32|977.52|994.39|976.59|26
1652897240000|2022-05-18 18:07:20|995.35|977.55|994.66|976.86|995.35|977.55|994.38|976.58|19
1652897250000|2022-05-18 18:07:30|994.83|977.03|994.5|976.7|995.09|977.29|994.49|976.69|24
1652897260000|2022-05-18 18:07:40|994.49|976.69|994.02|976.22|994.49|976.69|993.9|976.1|17
1652897270000|2022-05-18 18:07:50|994.01|976.21|993.9|976.1|994.01|976.21|993.61|975.81|10
1652897280000|2022-05-18 18:08:00|993.91|976.11|993.9|976.1|994.08|976.28|993.9|976.1|8
1652897290000|2022-05-18 18:08:10|993.91|976.11|994.16|976.36|994.72|976.92|993.9|976.1|22
1652897300000|2022-05-18 18:08:20|993.9|976.1|993.9|976.1|994.04|976.24|993.9|976.1|9
1652897310000|2022-05-18 18:08:30|993.91|976.11|993.32|975.52|994.16|976.36|993.11|975.31|10
1652897320000|2022-05-18 18:08:40|993.11|975.31|994.58|976.78|994.58|976.78|993.11|975.31|20
1652897330000|2022-05-18 18:08:50|994.64|976.84|995.27|977.47|996.1|978.3|994.64|976.84|21
1652897340000|2022-05-18 18:09:00|995.26|977.46|996.16|978.36|996.16|978.36|995.26|977.46|16
1652897350000|2022-05-18 18:09:10|996.28|978.48|995.5|977.7|997.03|979.23|995.5|977.7|30
1652897360000|2022-05-18 18:09:20|995.4|977.6|994.46|976.66|995.47|977.67|994.46|976.66|23
1652897370000|2022-05-18 18:09:30|994.44|976.64|994.88|977.08|995.11|977.31|994.1|976.3|25
1652897380000|2022-05-18 18:09:40|995.13|977.33|994.55|976.75|995.13|977.33|994.55|976.75|29
1652897390000|2022-05-18 18:09:50|994.44|976.64|995.01|977.21|995.06|977.26|994.35|976.55|29
1652897400000|2022-05-18 18:10:00|995.08|977.28|996.58|978.78|996.58|978.78|995.08|977.28|31
1652897410000|2022-05-18 18:10:10|996.59|978.79|995.71|977.91|997.08|979.28|995.7|977.9|26
1652897420000|2022-05-18 18:10:20|995.69|977.89|994.26|976.46|995.69|977.89|994.26|976.46|26
1652897430000|2022-05-18 18:10:30|994.24|976.44|994.05|976.25|994.49|976.69|993.77|975.97|21
1652897440000|2022-05-18 18:10:40|993.99|976.19|993.61|975.81|993.99|976.19|993.43|975.63|26
1652897450000|2022-05-18 18:10:50|993.54|975.74|994.7|976.9|994.94|977.14|993.51|975.71|25
1652897460000|2022-05-18 18:11:00|994.41|976.61|994.81|977.01|995.3|977.5|994.25|976.45|29
1652897470000|2022-05-18 18:11:10|994.73|976.93|995.31|977.51|995.52|977.72|994.72|976.92|18
1652897480000|2022-05-18 18:11:20|995.33|977.53|995.65|977.85|996.1|978.3|995.33|977.53|30
1652897490000|2022-05-18 18:11:30|995.66|977.86|995.21|977.41|995.96|978.16|995.2|977.4|17
1652897500000|2022-05-18 18:11:40|995.2|977.4|995.25|977.45|995.25|977.45|994.77|976.97|21
1652897510000|2022-05-18 18:11:50|995.27|977.47|994.74|976.94|995.81|978.01|994.74|976.94|19
1652897520000|2022-05-18 18:12:00|994.94|977.14|995.28|977.48|995.28|977.48|994.21|976.41|29
1652897530000|2022-05-18 18:12:10|995.25|977.45|995.18|977.38|996.04|978.24|995.16|977.36|25
1652897540000|2022-05-18 18:12:20|995.14|977.34|993.83|976.03|995.15|977.35|993.83|976.03|28
1652897550000|2022-05-18 18:12:30|993.79|975.99|994.07|976.27|995.24|977.44|993.75|975.95|22
1652897560000|2022-05-18 18:12:40|994.04|976.24|994.47|976.67|994.5|976.7|993.96|976.16|18
1652897570000|2022-05-18 18:12:50|994.28|976.48|994.46|976.66|994.58|976.78|994.15|976.35|24
1652897580000|2022-05-18 18:13:00|994.47|976.67|995.37|977.57|995.5|977.7|994.47|976.67|29
1652897590000|2022-05-18 18:13:10|995.39|977.59|995.75|977.95|995.75|977.95|995.39|977.59|4
1652897600000|2022-05-18 18:13:20|995.59|977.79|995.17|977.37|995.75|977.95|995.17|977.37|20
1652897610000|2022-05-18 18:13:30|995.18|977.38|995.57|977.77|995.57|977.77|995.13|977.33|17
1652897620000|2022-05-18 18:13:40|995.55|977.75|995.23|977.43|995.55|977.75|995.09|977.29|14
1652897630000|2022-05-18 18:13:50|995.21|977.41|994.86|977.06|995.23|977.43|994.8|977|16
1652897640000|2022-05-18 18:14:00|994.88|977.08|994.59|976.79|995.07|977.27|994.41|976.61|27
1652897650000|2022-05-18 18:14:10|994.35|976.55|994.38|976.58|994.39|976.59|994.18|976.38|18
1652897660000|2022-05-18 18:14:20|994.36|976.56|995.13|977.33|995.49|977.69|994.36|976.56|17
1652897670000|2022-05-18 18:14:30|995.1|977.3|995.45|977.65|995.52|977.72|995.05|977.25|19
1652897680000|2022-05-18 18:14:40|995.41|977.61|994.96|977.16|995.41|977.61|994.78|976.98|22
1652897690000|2022-05-18 18:14:50|994.94|977.14|995.06|977.26|995.26|977.46|994.91|977.11|17
1652897700000|2022-05-18 18:15:00|995.05|977.25|995.75|977.95|995.75|977.95|994.68|976.88|20
1652897710000|2022-05-18 18:15:10|995.59|977.79|995.75|977.95|995.75|977.95|995.57|977.77|4
1652897720000|2022-05-18 18:15:20|996.2|978.4|997.91|980.11|997.92|980.12|996.2|978.4|24
1652897730000|2022-05-18 18:15:30|997.8|980|997.98|980.18|998.06|980.26|997.21|979.41|27
1652897740000|2022-05-18 18:15:40|997.96|980.16|995.42|977.62|998.05|980.25|995.4|977.6|24
1652897750000|2022-05-18 18:15:50|995.66|977.86|996.11|978.31|996.18|978.38|995.42|977.62|29
1652897760000|2022-05-18 18:16:00|996.16|978.36|996.45|978.65|996.45|978.65|995.1|977.3|30
1652897770000|2022-05-18 18:16:10|996.63|978.83|998.13|980.33|998.36|980.56|996.63|978.83|24
1652897780000|2022-05-18 18:16:20|998.19|980.39|999.51|981.71|999.51|981.71|998.18|980.38|21
1652897790000|2022-05-18 18:16:30|999.68|981.88|1001.25|983.45|1001.25|983.45|999.68|981.88|31
1652897800000|2022-05-18 18:16:40|1001.19|983.39|1001.18|983.38|1001.25|983.45|1000.74|982.94|32
1652897810000|2022-05-18 18:16:50|1001.16|983.36|999.62|981.82|1001.16|983.36|999.62|981.82|30
1652897820000|2022-05-18 18:17:00|999.6|981.8|1000.7|982.9|1001.08|983.28|999.38|981.58|31
1652897830000|2022-05-18 18:17:10|1000.59|982.79|1001.16|983.36|1001.16|983.36|1000.33|982.53|16
1652897840000|2022-05-18 18:17:20|1001.17|983.37|1000.91|983.11|1001.17|983.37|1000.79|982.99|15
1652897850000|2022-05-18 18:17:30|1000.89|983.09|999.7|981.9|1000.98|983.18|999.7|981.9|20
1652897860000|2022-05-18 18:17:40|999.76|981.96|1000.66|982.86|1000.66|982.86|999.76|981.96|18
1652897870000|2022-05-18 18:17:50|1001.08|983.28|1001.26|983.46|1001.26|983.46|1001.08|983.28|4
1652897880000|2022-05-18 18:18:00|1001.58|983.78|1002.02|984.22|1002.02|984.22|1001.11|983.31|14
1652897890000|2022-05-18 18:18:10|1002.04|984.24|1002.9|985.1|1002.9|985.1|1002.02|984.22|11
1652897900000|2022-05-18 18:18:20|1002.85|985.05|1002.64|984.84|1002.85|985.05|1002.26|984.46|14
1652897910000|2022-05-18 18:18:30|1002.66|984.86|1001.88|984.08|1002.66|984.86|1001.8|984|23
1652897920000|2022-05-18 18:18:40|1001.77|983.97|1001.36|983.56|1002.07|984.27|1001.27|983.47|19
1652897930000|2022-05-18 18:18:50|1001.38|983.58|1000.38|982.58|1001.38|983.58|1000.36|982.56|25
1652897940000|2022-05-18 18:19:00|1000.36|982.56|1000.65|982.85|1000.75|982.95|1000.1|982.3|22
1652897950000|2022-05-18 18:19:10|1000.62|982.82|1000.74|982.94|1000.75|982.95|1000.17|982.37|13
1652897960000|2022-05-18 18:19:20|1000.75|982.95|1000.16|982.36|1000.75|982.95|999.9|982.1|12
1652897970000|2022-05-18 18:19:30|1000.14|982.34|1000.69|982.89|1000.7|982.9|999.95|982.15|17
1652897980000|2022-05-18 18:19:40|1000.68|982.88|1000.74|982.94|1000.74|982.94|1000.14|982.34|15
1652897990000|2022-05-18 18:19:50|1000.6|982.8|1000.55|982.75|1000.66|982.86|1000.19|982.39|19
1652898000000|2022-05-18 18:20:00|1000.6|982.8|1000.71|982.91|1000.77|982.97|1000.26|982.46|28
1652898010000|2022-05-18 18:20:10|1000.74|982.94|1001.1|983.3|1001.1|983.3|1000.74|982.94|9
1652898020000|2022-05-18 18:20:20|1001.44|983.64|1002.76|984.96|1002.84|985.04|1001.44|983.64|13
1652898030000|2022-05-18 18:20:30|1002.79|984.99|1002.68|984.88|1002.93|985.13|1002.33|984.53|15
1652898040000|2022-05-18 18:20:40|1002.4|984.6|1001.45|983.65|1002.66|984.86|1001.45|983.65|25
1652898050000|2022-05-18 18:20:50|1001.41|983.61|1002.2|984.4|1002.2|984.4|1001.33|983.53|27
1652898060000|2022-05-18 18:21:00|1002.26|984.46|1001.63|983.83|1002.26|984.46|1001.37|983.57|21
1652898070000|2022-05-18 18:21:10|1001.6|983.8|1001.33|983.53|1001.6|983.8|1000.64|982.84|22
1652898080000|2022-05-18 18:21:20|1001.56|983.76|1001.81|984.01|1001.99|984.19|1001.56|983.76|19
1652898090000|2022-05-18 18:21:30|1001.79|983.99|1001.39|983.59|1001.79|983.99|1001.05|983.25|22
1652898100000|2022-05-18 18:21:40|1001.8|984|1003.08|985.28|1003.08|985.28|1001.74|983.94|18
1652898110000|2022-05-18 18:21:50|1003.1|985.3|1003.52|985.72|1003.53|985.73|1003.1|985.3|13
1652898120000|2022-05-18 18:22:00|1003.73|985.93|1004.11|986.31|1004.64|986.84|1003.56|985.76|18
1652898130000|2022-05-18 18:22:10|1004.1|986.3|1003.81|986.01|1004.1|986.3|1003.18|985.38|25
1652898140000|2022-05-18 18:22:20|1003.64|985.84|1004.09|986.29|1004.09|986.29|1003.61|985.81|14
1652898150000|2022-05-18 18:22:30|1004|986.2|1004|986.2|1004.5|986.7|1003.86|986.06|6
1652898160000|2022-05-18 18:22:40|1003.99|986.19|1004.09|986.29|1004.09|986.29|1003.67|985.87|14
1652898170000|2022-05-18 18:22:50|1004.83|987.03|1003.88|986.08|1004.83|987.03|1003.7|985.9|25
1652898180000|2022-05-18 18:23:00|1003.87|986.07|1003.36|985.56|1003.97|986.17|1003.28|985.48|25
1652898190000|2022-05-18 18:23:10|1003.38|985.58|1004|986.2|1004.01|986.21|1002.8|985|23
1652898200000|2022-05-18 18:23:20|1004.01|986.21|1004.93|987.13|1004.93|987.13|1004.01|986.21|24
1652898210000|2022-05-18 18:23:30|1004.89|987.09|1004.29|986.49|1005.09|987.29|1004.28|986.48|23
1652898220000|2022-05-18 18:23:40|1004.25|986.45|1004.95|987.15|1004.95|987.15|1004.19|986.39|12
1652898230000|2022-05-18 18:23:50|1005.16|987.36|1005.35|987.55|1005.57|987.77|1005.16|987.36|23
1652898240000|2022-05-18 18:24:00|1005.31|987.51|1004.4|986.6|1005.31|987.51|1003.92|986.12|23
1652898250000|2022-05-18 18:24:10|1004.59|986.79|1005.05|987.25|1005.33|987.53|1004.59|986.79|20
1652898260000|2022-05-18 18:24:20|1005.13|987.33|1004.99|987.19|1005.5|987.7|1004.99|987.19|21
1652898270000|2022-05-18 18:24:30|1004.98|987.18|1004.2|986.4|1004.98|987.18|1004.17|986.37|17
1652898280000|2022-05-18 18:24:40|1004.34|986.54|1004.32|986.52|1004.81|987.01|1004.29|986.49|19
1652898290000|2022-05-18 18:24:50|1004.29|986.49|1005.17|987.37|1005.27|987.47|1004.27|986.47|13
1652898300000|2022-05-18 18:25:00|1005.28|987.48|1004.99|987.19|1005.38|987.58|1004.99|987.19|13
1652898310000|2022-05-18 18:25:10|1005.01|987.21|1005.1|987.3|1005.22|987.42|1004.47|986.67|20
1652898320000|2022-05-18 18:25:20|1005.22|987.42|1005.19|987.39|1005.4|987.6|1004.52|986.72|22
1652898330000|2022-05-18 18:25:30|1005.28|987.48|1005.41|987.61|1005.94|988.14|1005.26|987.46|21
1652898340000|2022-05-18 18:25:40|1005.35|987.55|1004.45|986.65|1005.35|987.55|1004.4|986.6|12
1652898350000|2022-05-18 18:25:50|1004.46|986.66|1005.49|987.69|1005.52|987.72|1004.43|986.63|22
1652898360000|2022-05-18 18:26:00|1005.47|987.67|1004.26|986.46|1005.47|987.67|1004.26|986.46|22
1652898370000|2022-05-18 18:26:10|1004.24|986.44|1004.24|986.44|1004.26|986.46|1004.07|986.27|9
1652898380000|2022-05-18 18:26:20|1004.07|986.27|1004.47|986.67|1004.47|986.67|1004.07|986.27|11
1652898390000|2022-05-18 18:26:30|1004.46|986.66|1004.83|987.03|1005.08|987.28|1004.38|986.58|18
1652898400000|2022-05-18 18:26:40|1004.94|987.14|1005.64|987.84|1005.64|987.84|1004.71|986.91|17
1652898410000|2022-05-18 18:26:50|1005.67|987.87|1005.33|987.53|1005.94|988.14|1005.33|987.53|15
1652898420000|2022-05-18 18:27:00|1005.23|987.43|1005.94|988.14|1005.94|988.14|1005|987.2|23
1652898430000|2022-05-18 18:27:10|1005.98|988.18|1005.84|988.04|1005.98|988.18|1005.84|988.04|6
1652898440000|2022-05-18 18:27:20|1005.8|988|1005.98|988.18|1005.98|988.18|1005.8|988|4
1652898450000|2022-05-18 18:27:30|1005.94|988.14|1005.98|988.18|1005.98|988.18|1005.94|988.14|5
1652898460000|2022-05-18 18:27:40|1006.04|988.24|1006.14|988.34|1006.62|988.82|1006.04|988.24|14
1652898470000|2022-05-18 18:27:50|1006.16|988.36|1007.15|989.35|1007.31|989.51|1006.14|988.34|11
1652898480000|2022-05-18 18:28:00|1007.17|989.37|1008.12|990.32|1008.41|990.61|1007.17|989.37|12
1652898490000|2022-05-18 18:28:10|1008.22|990.42|1008.26|990.46|1008.72|990.92|1008.22|990.42|22
1652898500000|2022-05-18 18:28:20|1008.22|990.42|1008.45|990.65|1008.46|990.66|1008.17|990.37|12
1652898510000|2022-05-18 18:28:30|1008.72|990.92|1008.28|990.48|1008.72|990.92|1008.23|990.43|14
1652898520000|2022-05-18 18:28:40|1008.24|990.44|1008.45|990.65|1008.45|990.65|1008.18|990.38|12
1652898530000|2022-05-18 18:28:50|1008.42|990.62|1008.44|990.64|1008.49|990.69|1008.42|990.62|6
1652898540000|2022-05-18 18:29:00|1008.41|990.61|1008.37|990.57|1008.41|990.61|1008.37|990.57|3
1652898560000|2022-05-18 18:29:20|1008.13|990.33|1007.54|989.74|1008.13|990.33|1007.32|989.52|24
1652898570000|2022-05-18 18:29:30|1007.51|989.71|1007.14|989.34|1007.51|989.71|1007.01|989.21|20
1652898580000|2022-05-18 18:29:40|1007.05|989.25|1008.19|990.39|1008.21|990.41|1006.4|988.6|28
1652898590000|2022-05-18 18:29:50|1008.17|990.37|1008.72|990.92|1008.72|990.92|1008.17|990.37|14
1652898600000|2022-05-18 18:30:00|1008.54|990.74|1007.26|989.46|1008.72|990.92|1006.6|988.8|27
1652898610000|2022-05-18 18:30:10|1007.22|989.42|1008.72|990.92|1008.72|990.92|1007.16|989.36|22
1652898620000|2022-05-18 18:30:20|1008.84|991.04|1010.08|992.28|1010.08|992.28|1008.84|991.04|12
1652898630000|2022-05-18 18:30:30|1010.13|992.33|1009.24|991.44|1010.14|992.34|1009.24|991.44|21
1652898640000|2022-05-18 18:30:40|1009.23|991.43|1010.06|992.26|1010.08|992.28|1009.15|991.35|13
1652898650000|2022-05-18 18:30:50|1010.08|992.28|1009.64|991.84|1010.08|992.28|1009.54|991.74|15
1652898660000|2022-05-18 18:31:00|1009.65|991.85|1008.99|991.19|1009.65|991.85|1008.4|990.6|33
1652898670000|2022-05-18 18:31:10|1009|991.2|1006.95|989.15|1009.09|991.29|1006.86|989.06|29
1652898680000|2022-05-18 18:31:20|1007.21|989.41|1006.06|988.26|1007.29|989.49|1006.06|988.26|35
1652898690000|2022-05-18 18:31:30|1005.97|988.17|1005.89|988.09|1006.1|988.3|1005.51|987.71|21
1652898700000|2022-05-18 18:31:40|1005.76|987.96|1005.38|987.58|1006.26|988.46|1005.38|987.58|20
1652898710000|2022-05-18 18:31:50|1005.21|987.41|1006.37|988.57|1006.46|988.66|1005.1|987.3|21
1652898720000|2022-05-18 18:32:00|1006.39|988.59|1007.35|989.55|1007.35|989.55|1006.39|988.59|17
1652898730000|2022-05-18 18:32:10|1007.38|989.58|1007.19|989.39|1007.95|990.15|1007.17|989.37|17
1652898740000|2022-05-18 18:32:20|1007.14|989.34|1007.36|989.56|1007.76|989.96|1007.04|989.24|16
1652898750000|2022-05-18 18:32:30|1007.35|989.55|1005.9|988.1|1007.35|989.55|1005.9|988.1|13
1652898760000|2022-05-18 18:32:40|1005.8|988|1005.77|987.97|1006.15|988.35|1005.46|987.66|20
1652898770000|2022-05-18 18:32:50|1005.76|987.96|1005.96|988.16|1005.96|988.16|1005.12|987.32|18
1652898780000|2022-05-18 18:33:00|1006.1|988.3|1005.31|987.51|1006.1|988.3|1005.14|987.34|16
1652898790000|2022-05-18 18:33:10|1005.33|987.53|1006.29|988.49|1006.45|988.65|1005.33|987.53|16
1652898800000|2022-05-18 18:33:20|1006.25|988.45|1006.16|988.36|1007.1|989.3|1006.16|988.36|20
1652898810000|2022-05-18 18:33:30|1006.12|988.32|1006.2|988.4|1006.23|988.43|1006.11|988.31|12
1652898820000|2022-05-18 18:33:40|1006.17|988.37|1006.27|988.47|1006.29|988.49|1006.17|988.37|13
1652898830000|2022-05-18 18:33:50|1006.28|988.48|1006.58|988.78|1007.1|989.3|1006.28|988.48|15
1652898840000|2022-05-18 18:34:00|1006.57|988.77|1006.37|988.57|1007.1|989.3|1006.37|988.57|17
1652898850000|2022-05-18 18:34:10|1006.36|988.56|1006.65|988.85|1007|989.2|1006.13|988.33|21
1652898860000|2022-05-18 18:34:20|1006.64|988.84|1006.4|988.6|1007.1|989.3|1006.4|988.6|18
1652898870000|2022-05-18 18:34:30|1006.21|988.41|1005.9|988.1|1006.21|988.41|1005.9|988.1|17
1652898880000|2022-05-18 18:34:40|1005.91|988.11|1006.01|988.21|1006.17|988.37|1005.91|988.11|10
1652898890000|2022-05-18 18:34:50|1006|988.2|1006.92|989.12|1006.96|989.16|1006|988.2|21
1652898900000|2022-05-18 18:35:00|1006.91|989.11|1006.65|988.85|1007.04|989.24|1006.29|988.49|23
1652898910000|2022-05-18 18:35:10|1006.55|988.75|1006.16|988.36|1006.55|988.75|1005.9|988.1|19
1652898920000|2022-05-18 18:35:20|1006.15|988.35|1006.02|988.22|1006.22|988.42|1005.9|988.1|16
1652898930000|2022-05-18 18:35:30|1006|988.2|1006.04|988.24|1006.1|988.3|1005.9|988.1|13
1652898940000|2022-05-18 18:35:40|1006.03|988.23|1005.9|988.1|1006.22|988.42|1005.9|988.1|11
1652898960000|2022-05-18 18:36:00|1005.4|987.6|1005.18|987.38|1005.4|987.6|1004.4|986.6|28
1652898970000|2022-05-18 18:36:10|1005.15|987.35|1005.45|987.65|1005.81|988.01|1005.15|987.35|18
1652898980000|2022-05-18 18:36:20|1005.44|987.64|1005.02|987.22|1005.44|987.64|1004.8|987|20
1652898990000|2022-05-18 18:36:30|1004.82|987.02|1004.18|986.38|1005.02|987.22|1004.18|986.38|15
1652899000000|2022-05-18 18:36:40|1004.17|986.37|1004.05|986.25|1004.17|986.37|1003.95|986.15|14
1652899010000|2022-05-18 18:36:50|1004.15|986.35|1004|986.2|1004.15|986.35|1003.96|986.16|9
1652899020000|2022-05-18 18:37:00|1003.99|986.19|1004.13|986.33|1004.13|986.33|1003.92|986.12|9
1652899030000|2022-05-18 18:37:10|1004.16|986.36|1004.95|987.15|1004.95|987.15|1004.16|986.36|14
1652899040000|2022-05-18 18:37:20|1005|987.2|1005|987.2|1005|987.2|1004.73|986.93|14
1652899050000|2022-05-18 18:37:30|1005.06|987.26|1005.61|987.81|1005.7|987.9|1005.06|987.26|25
1652899060000|2022-05-18 18:37:40|1005.65|987.85|1006.65|988.85|1006.9|989.1|1005.65|987.85|19
1652899070000|2022-05-18 18:37:50|1006.66|988.86|1006.46|988.66|1006.75|988.95|1006.19|988.39|13
1652899080000|2022-05-18 18:38:00|1006.47|988.67|1006.55|988.75|1006.55|988.75|1006.3|988.5|21
1652899090000|2022-05-18 18:38:10|1006.58|988.78|1006.75|988.95|1006.9|989.1|1006.58|988.78|6
1652899100000|2022-05-18 18:38:20|1006.79|988.99|1006.9|989.1|1006.9|989.1|1006.66|988.86|4
1652899110000|2022-05-18 18:38:30|1007.1|989.3|1007.52|989.72|1007.57|989.77|1007.1|989.3|10
1652899120000|2022-05-18 18:38:40|1007.59|989.79|1007.66|989.86|1007.8|990|1007.59|989.79|8
1652899130000|2022-05-18 18:38:50|1007.67|989.87|1008.15|990.35|1008.22|990.42|1007.56|989.76|19
1652899140000|2022-05-18 18:39:00|1008.1|990.3|1008.12|990.32|1008.12|990.32|1007.61|989.81|15
1652899150000|2022-05-18 18:39:10|1008.13|990.33|1008.62|990.82|1009.02|991.22|1008.13|990.33|23
1652899160000|2022-05-18 18:39:20|1008.61|990.81|1008.3|990.5|1008.85|991.05|1008.19|990.39|24
1652899170000|2022-05-18 18:39:30|1008.25|990.45|1007.14|989.34|1008.25|990.45|1007.14|989.34|22
1652899180000|2022-05-18 18:39:40|1007.11|989.31|1006.93|989.13|1007.11|989.31|1006.34|988.54|17
1652899190000|2022-05-18 18:39:50|1006.76|988.96|1006.32|988.52|1006.77|988.97|1006.25|988.45|25
1652899200000|2022-05-18 18:40:00|1006.33|988.53|1007.7|989.9|1007.78|989.98|1006.29|988.49|18
1652899210000|2022-05-18 18:40:10|1007.98|990.18|1008.1|990.3|1008.1|990.3|1007.85|990.05|12
1652899220000|2022-05-18 18:40:20|1008.44|990.64|1008.27|990.47|1008.75|990.95|1008.27|990.47|12
1652899230000|2022-05-18 18:40:30|1008.3|990.5|1008.24|990.44|1008.99|991.19|1008.22|990.42|16
1652899240000|2022-05-18 18:40:40|1008.39|990.59|1008.72|990.92|1008.88|991.08|1008.39|990.59|21
1652899250000|2022-05-18 18:40:50|1008.75|990.95|1008.78|990.98|1008.96|991.16|1008.16|990.36|24
1652899260000|2022-05-18 18:41:00|1008.81|991.01|1008.62|990.82|1008.81|991.01|1008.47|990.67|16
1652899270000|2022-05-18 18:41:10|1008.65|990.85|1008.66|990.86|1008.72|990.92|1008.22|990.42|20
1652899280000|2022-05-18 18:41:20|1008.62|990.82|1008.63|990.83|1008.9|991.1|1008.4|990.6|15
1652899290000|2022-05-18 18:41:30|1008.6|990.8|1008.61|990.81|1008.62|990.82|1008.52|990.72|8
1652899300000|2022-05-18 18:41:40|1008.62|990.82|1008.25|990.45|1008.62|990.82|1008.21|990.41|28
1652899310000|2022-05-18 18:41:50|1008.16|990.36|1008|990.2|1008.25|990.45|1008|990.2|13
1652899320000|2022-05-18 18:42:00|1008.06|990.26|1007.95|990.15|1008.09|990.29|1007.95|990.15|5
1652899330000|2022-05-18 18:42:10|1007.92|990.12|1007.88|990.08|1007.99|990.19|1007.71|989.91|16
1652899340000|2022-05-18 18:42:20|1007.87|990.07|1007.18|989.38|1007.87|990.07|1007.18|989.38|11
1652899350000|2022-05-18 18:42:30|1007.2|989.4|1008|990.2|1008.01|990.21|1007.18|989.38|8
1652899360000|2022-05-18 18:42:40|1008.03|990.23|1008.5|990.7|1008.5|990.7|1008|990.2|8
1652899370000|2022-05-18 18:42:50|1008.09|990.29|1008.09|990.29|1008.09|990.29|1008.09|990.29|1
1652899380000|2022-05-18 18:43:00|1008.5|990.7|1008.1|990.3|1008.5|990.7|1008.09|990.29|5
1652899410000|2022-05-18 18:43:30|1008|990.2|1008|990.2|1008.04|990.24|1008|990.2|8
1652899420000|2022-05-18 18:43:40|1008.01|990.21|1007.9|990.1|1008.01|990.21|1007.9|990.1|3
1652899440000|2022-05-18 18:44:00|1007.2|989.4|1007.61|989.81|1007.61|989.81|1006.44|988.64|16
1652899450000|2022-05-18 18:44:10|1007.62|989.82|1007.02|989.22|1008|990.2|1006.99|989.19|20
1652899460000|2022-05-18 18:44:20|1006.98|989.18|1007.33|989.53|1007.33|989.53|1006.65|988.85|19
1652899470000|2022-05-18 18:44:30|1007.73|989.93|1008.1|990.3|1008.5|990.7|1007.73|989.93|11
1652899480000|2022-05-18 18:44:40|1008|990.2|1007.75|989.95|1008|990.2|1007.75|989.95|8
1652899490000|2022-05-18 18:44:50|1007.65|989.85|1008.19|990.39|1008.2|990.4|1007.24|989.44|14
1652899500000|2022-05-18 18:45:00|1008.2|990.4|1008.55|990.75|1008.58|990.78|1007.86|990.06|26
1652899510000|2022-05-18 18:45:10|1008.56|990.76|1008.23|990.43|1008.61|990.81|1008.19|990.39|16
1652899520000|2022-05-18 18:45:20|1008.22|990.42|1007.11|989.31|1008.22|990.42|1007.08|989.28|22
1652899530000|2022-05-18 18:45:30|1007.24|989.44|1007.28|989.48|1007.28|989.48|1006.75|988.95|20
1652899540000|2022-05-18 18:45:40|1007.27|989.47|1007.69|989.89|1007.69|989.89|1006.95|989.15|17
1652899550000|2022-05-18 18:45:50|1008.84|991.04|1008.34|990.54|1008.84|991.04|1008.16|990.36|14
1652899560000|2022-05-18 18:46:00|1008.33|990.53|1008.69|990.89|1008.69|990.89|1008.32|990.52|14
1652899570000|2022-05-18 18:46:10|1008.65|990.85|1008.19|990.39|1008.65|990.85|1008.14|990.34|13
1652899580000|2022-05-18 18:46:20|1008.16|990.36|1007.37|989.57|1008.16|990.36|1007.32|989.52|22
1652899590000|2022-05-18 18:46:30|1007.36|989.56|1007.52|989.72|1007.53|989.73|1007.34|989.54|13
1652899600000|2022-05-18 18:46:40|1007.51|989.71|1007.74|989.94|1007.86|990.06|1007.47|989.67|16
1652899610000|2022-05-18 18:46:50|1007.73|989.93|1007.19|989.39|1007.78|989.98|1007.19|989.39|20
1652899620000|2022-05-18 18:47:00|1007.16|989.36|1007.1|989.3|1007.17|989.37|1006.9|989.1|11
1652899630000|2022-05-18 18:47:10|1007.07|989.27|1006.9|989.1|1007.1|989.3|1006.9|989.1|9
1652899640000|2022-05-18 18:47:20|1006.91|989.11|1006.93|989.13|1006.93|989.13|1006.9|989.1|6
1652899650000|2022-05-18 18:47:30|1006.92|989.12|1006.9|989.1|1006.92|989.12|1006.9|989.1|3
1652899660000|2022-05-18 18:47:40|1006.4|988.6|1006.12|988.32|1006.4|988.6|1006.12|988.32|6
1652899670000|2022-05-18 18:47:50|1006.11|988.31|1005.32|987.52|1006.11|988.31|1005.32|987.52|13
1652899680000|2022-05-18 18:48:00|1005.3|987.5|1004.28|986.48|1005.3|987.5|1004.26|986.46|22
1652899690000|2022-05-18 18:48:10|1004.36|986.56|1006.45|988.65|1006.74|988.94|1004.35|986.55|22
1652899700000|2022-05-18 18:48:20|1006.44|988.64|1006.31|988.51|1006.73|988.93|1006.3|988.5|17
1652899710000|2022-05-18 18:48:30|1006.24|988.44|1006.93|989.13|1006.93|989.13|1005.96|988.16|20
1652899720000|2022-05-18 18:48:40|1006.95|989.15|1008.58|990.78|1008.58|990.78|1006.95|989.15|12
1652899730000|2022-05-18 18:48:50|1008.59|990.79|1008.33|990.53|1008.84|991.04|1008.33|990.53|26
1652899740000|2022-05-18 18:49:00|1008.19|990.39|1008.84|991.04|1008.84|991.04|1008.19|990.39|6
1652899750000|2022-05-18 18:49:10|1009.55|991.75|1009.83|992.03|1009.88|992.08|1009.55|991.75|10
1652899760000|2022-05-18 18:49:20|1009.84|992.04|1009.69|991.89|1009.94|992.14|1009.22|991.42|27
1652899770000|2022-05-18 18:49:30|1009.71|991.91|1009.07|991.27|1009.71|991.91|1008.89|991.09|20
1652899780000|2022-05-18 18:49:40|1009.18|991.38|1009.69|991.89|1010.04|992.24|1008.88|991.08|22
1652899790000|2022-05-18 18:49:50|1009.63|991.83|1009.19|991.39|1009.93|992.13|1009.19|991.39|19
1652899800000|2022-05-18 18:50:00|1009.16|991.36|1009.51|991.71|1009.51|991.71|1009.03|991.23|16
1652899810000|2022-05-18 18:50:10|1009.55|991.75|1009.71|991.91|1009.88|992.08|1009.55|991.75|14
1652899820000|2022-05-18 18:50:20|1009.62|991.82|1010.08|992.28|1010.08|992.28|1009.42|991.62|11
1652899830000|2022-05-18 18:50:30|1010.05|992.25|1009.32|991.52|1010.05|992.25|1009.32|991.52|26
1652899840000|2022-05-18 18:50:40|1009.33|991.53|1009.38|991.58|1009.77|991.97|1009.25|991.45|16
1652899850000|2022-05-18 18:50:50|1009.41|991.61|1009.12|991.32|1009.41|991.61|1009.02|991.22|13
1652899860000|2022-05-18 18:51:00|1009.1|991.3|1009.77|991.97|1009.77|991.97|1008.34|990.54|18
1652899870000|2022-05-18 18:51:10|1010.08|992.28|1010.25|992.45|1010.25|992.45|1010.08|992.28|5
1652899880000|2022-05-18 18:51:20|1010.58|992.78|1010.14|992.34|1010.72|992.92|1009.92|992.12|13
1652899890000|2022-05-18 18:51:30|1010.02|992.22|1009.4|991.6|1010.08|992.28|1009.4|991.6|21
1652899900000|2022-05-18 18:51:40|1009.38|991.58|1009.77|991.97|1009.8|992|1009.09|991.29|16
1652899910000|2022-05-18 18:51:50|1009.72|991.92|1009.31|991.51|1009.72|991.92|1009.15|991.35|25
1652899920000|2022-05-18 18:52:00|1009.28|991.48|1008.5|990.7|1009.28|991.48|1008.5|990.7|10
1652899930000|2022-05-18 18:52:10|1008.43|990.63|1008.22|990.42|1009.01|991.21|1008.22|990.42|23
1652899940000|2022-05-18 18:52:20|1008.23|990.43|1008.49|990.69|1008.52|990.72|1008.08|990.28|21
1652899950000|2022-05-18 18:52:30|1008.37|990.57|1008.61|990.81|1008.76|990.96|1008.37|990.57|5
1652899960000|2022-05-18 18:52:40|1008.76|990.96|1008.61|990.81|1008.76|990.96|1008.61|990.81|4
1652899970000|2022-05-18 18:52:50|1008.76|990.96|1009.17|991.37|1009.65|991.85|1008.76|990.96|14
1652899980000|2022-05-18 18:53:00|1009.18|991.38|1009.14|991.34|1009.42|991.62|1009.14|991.34|5
1652899990000|2022-05-18 18:53:10|1009.13|991.33|1009.11|991.31|1009.13|991.33|1008.95|991.15|11
1652900000000|2022-05-18 18:53:20|1009.09|991.29|1008.92|991.12|1009.09|991.29|1008.18|990.38|17
1652900010000|2022-05-18 18:53:30|1009.03|991.23|1009.18|991.38|1009.18|991.38|1008.96|991.16|6
1652900020000|2022-05-18 18:53:40|1009.28|991.48|1009.87|992.07|1009.93|992.13|1009.28|991.48|18
1652900030000|2022-05-18 18:53:50|1009.73|991.93|1010.46|992.66|1010.53|992.73|1009.73|991.93|22
1652900040000|2022-05-18 18:54:00|1010.22|992.42|1009.09|991.29|1010.23|992.43|1009.09|991.29|23
1652900050000|2022-05-18 18:54:10|1009.22|991.42|1009.9|992.1|1009.9|992.1|1009.22|991.42|14
1652900060000|2022-05-18 18:54:20|1009.89|992.09|1008.24|990.44|1009.89|992.09|1008.24|990.44|18
1652900070000|2022-05-18 18:54:30|1008.23|990.43|1009.22|991.42|1009.46|991.66|1008.19|990.39|23
1652900080000|2022-05-18 18:54:40|1009.11|991.31|1008.47|990.67|1009.11|991.31|1008.28|990.48|27
1652900090000|2022-05-18 18:54:50|1008.46|990.66|1008.35|990.55|1009.13|991.33|1008.35|990.55|21
1652900100000|2022-05-18 18:55:00|1008.31|990.51|1007.9|990.1|1008.82|991.02|1007.9|990.1|12
1652900110000|2022-05-18 18:55:10|1007.4|989.6|1006.95|989.15|1007.4|989.6|1006.34|988.54|16
1652900120000|2022-05-18 18:55:20|1006.93|989.13|1007.51|989.71|1007.51|989.71|1006.48|988.68|26
1652900130000|2022-05-18 18:55:30|1007.55|989.75|1007.57|989.77|1007.57|989.77|1007.21|989.41|17
1652900140000|2022-05-18 18:55:40|1007.67|989.87|1007.88|990.08|1007.88|990.08|1007.67|989.87|6
1652900150000|2022-05-18 18:55:50|1008.5|990.7|1007.92|990.12|1008.72|990.92|1007.92|990.12|21
1652900160000|2022-05-18 18:56:00|1007.88|990.08|1007.28|989.48|1007.88|990.08|1007.26|989.46|15
1652900170000|2022-05-18 18:56:10|1007.32|989.52|1008|990.2|1008|990.2|1007.27|989.47|10
1652900180000|2022-05-18 18:56:20|1007.82|990.02|1007.62|989.82|1007.82|990.02|1007.31|989.51|20
1652900190000|2022-05-18 18:56:30|1007.61|989.81|1006.81|989.01|1007.61|989.81|1006.32|988.52|22
1652900200000|2022-05-18 18:56:40|1006.83|989.03|1006.42|988.62|1007.02|989.22|1006.31|988.51|20
1652900210000|2022-05-18 18:56:50|1006.4|988.6|1006.1|988.3|1006.4|988.6|1005.98|988.18|17
1652900220000|2022-05-18 18:57:00|1006.03|988.23|1006.2|988.4|1006.2|988.4|1005.9|988.1|7
1652900230000|2022-05-18 18:57:10|1006.18|988.38|1006.09|988.29|1006.18|988.38|1005.9|988.1|16
1652900240000|2022-05-18 18:57:20|1006.05|988.25|1004.08|986.28|1006.05|988.25|1003.9|986.1|19
1652900250000|2022-05-18 18:57:30|1004.22|986.42|1005.09|987.29|1005.12|987.32|1004.17|986.37|20
1652900260000|2022-05-18 18:57:40|1005.07|987.27|1004.9|987.1|1005.07|987.27|1004.72|986.92|14
1652900270000|2022-05-18 18:57:50|1004.94|987.14|1007.6|989.8|1007.6|989.8|1004.9|987.1|17
1652900280000|2022-05-18 18:58:00|1007.8|990|1007.36|989.56|1008.54|990.74|1007.08|989.28|19
1652900290000|2022-05-18 18:58:10|1008.1|990.3|1008.45|990.65|1008.95|991.15|1008.1|990.3|14
1652900300000|2022-05-18 18:58:20|1008.44|990.64|1008.87|991.07|1008.87|991.07|1008.41|990.61|12
1652900310000|2022-05-18 18:58:30|1008.71|990.91|1008.91|991.11|1008.93|991.13|1008.5|990.7|11
1652900320000|2022-05-18 18:58:40|1009.05|991.25|1010.15|992.35|1010.22|992.42|1008.34|990.54|14
1652900330000|2022-05-18 18:58:50|1010.14|992.34|1008.7|990.9|1010.14|992.34|1008.7|990.9|23
1652900340000|2022-05-18 18:59:00|1008.5|990.7|1007.9|990.1|1008.5|990.7|1007.9|990.1|9
1652900350000|2022-05-18 18:59:10|1008.19|990.39|1009.12|991.32|1009.12|991.32|1008.08|990.28|22
1652900360000|2022-05-18 18:59:20|1009.14|991.34|1009.39|991.59|1009.4|991.6|1008.7|990.9|17
1652900370000|2022-05-18 18:59:30|1009.43|991.63|1009.74|991.94|1009.74|991.94|1009.39|991.59|21
1652900380000|2022-05-18 18:59:40|1009.82|992.02|1009.46|991.66|1010.12|992.32|1009.46|991.66|17
1652900390000|2022-05-18 18:59:50|1009.42|991.62|1009.42|991.62|1010.13|992.33|1009.42|991.62|27
1652900400000|2022-05-18 19:00:00|1008.65|990.85|1010.05|992.25|1010.22|992.42|1008.6|990.8|23
1652900410000|2022-05-18 19:00:10|1010.09|992.29|1010.08|992.28|1010.47|992.67|1010.07|992.27|15
1652900420000|2022-05-18 19:00:20|1010.15|992.35|1010.25|992.45|1010.48|992.68|1010.15|992.35|11
1652900430000|2022-05-18 19:00:30|1010.24|992.44|1009.31|991.51|1010.32|992.52|1008.9|991.1|12
1652900440000|2022-05-18 19:00:40|1009.27|991.47|1008.27|990.47|1009.27|991.47|1008.27|990.47|12
1652900450000|2022-05-18 19:00:50|1008.28|990.48|1008.7|990.9|1009.32|991.52|1008.28|990.48|19
1652900460000|2022-05-18 19:01:00|1008.62|990.82|1008.35|990.55|1008.62|990.82|1008.11|990.31|19
1652900470000|2022-05-18 19:01:10|1008.33|990.53|1009.21|991.41|1009.23|991.43|1008.11|990.31|22
1652900480000|2022-05-18 19:01:20|1008.99|991.19|1009.89|992.09|1009.89|992.09|1008.85|991.05|20
1652900490000|2022-05-18 19:01:30|1010.17|992.37|1010.17|992.37|1010.46|992.66|1010.17|992.37|16
1652900500000|2022-05-18 19:01:40|1010.25|992.45|1010.2|992.4|1010.51|992.71|1010.2|992.4|12
1652900510000|2022-05-18 19:01:50|1010.18|992.38|1009.47|991.67|1010.2|992.4|1009.47|991.67|6
1652900520000|2022-05-18 19:02:00|1009.5|991.7|1010.4|992.6|1010.4|992.6|1009.5|991.7|18
1652900530000|2022-05-18 19:02:10|1010.41|992.61|1010.06|992.26|1010.72|992.92|1010.06|992.26|22
1652900540000|2022-05-18 19:02:20|1010.15|992.35|1010.28|992.48|1010.34|992.54|1009.94|992.14|9
1652900550000|2022-05-18 19:02:30|1010.32|992.52|1010.25|992.45|1010.5|992.7|1010.21|992.41|15
1652900560000|2022-05-18 19:02:40|1010.24|992.44|1010.23|992.43|1010.46|992.66|1009.83|992.03|25
1652900570000|2022-05-18 19:02:50|1010.19|992.39|1010.47|992.67|1010.48|992.68|1010.15|992.35|14
1652900580000|2022-05-18 19:03:00|1010.51|992.71|1010.53|992.73|1010.53|992.73|1010.46|992.66|11
1652900590000|2022-05-18 19:03:10|1010.52|992.72|1011.13|993.33|1011.13|993.33|1010.22|992.42|13
1652900600000|2022-05-18 19:03:20|1011.11|993.31|1012.75|994.95|1013.49|995.69|1011.11|993.31|21
1652900610000|2022-05-18 19:03:30|1013.26|995.46|1013.46|995.66|1013.46|995.66|1012.7|994.9|13
1652900620000|2022-05-18 19:03:40|1013.52|995.72|1013.1|995.3|1013.52|995.72|1012.86|995.06|20
1652900630000|2022-05-18 19:03:50|1012.86|995.06|1012.29|994.49|1012.86|995.06|1012.29|994.49|7
1652900640000|2022-05-18 19:04:00|1011.9|994.1|1012.64|994.84|1013.18|995.38|1011.9|994.1|19
1652900650000|2022-05-18 19:04:10|1012.85|995.05|1014.75|996.95|1014.75|996.95|1012.85|995.05|16
1652900660000|2022-05-18 19:04:20|1015.08|997.28|1016.14|998.34|1016.29|998.49|1015.08|997.28|15
1652900670000|2022-05-18 19:04:30|1015.93|998.13|1016.09|998.29|1016.2|998.4|1015.88|998.08|19
1652900680000|2022-05-18 19:04:40|1016.11|998.31|1017.06|999.26|1017.06|999.26|1015.67|997.87|18
1652900690000|2022-05-18 19:04:50|1017.07|999.27|1016.67|998.87|1017.15|999.35|1016.67|998.87|16
1652900700000|2022-05-18 19:05:00|1016.88|999.08|1015.2|997.4|1016.89|999.09|1015.2|997.4|28
1652900710000|2022-05-18 19:05:10|1015.28|997.48|1016.55|998.75|1016.55|998.75|1015.15|997.35|31
1652900720000|2022-05-18 19:05:20|1017.03|999.23|1017.15|999.35|1017.15|999.35|1016.76|998.96|17
1652900730000|2022-05-18 19:05:30|1017.53|999.73|1019.96|1002.16|1020.46|1002.66|1017.15|999.35|9
1652900740000|2022-05-18 19:05:40|1020.01|1002.21|1020.59|1002.79|1020.59|1002.79|1019.96|1002.16|5
1652900750000|2022-05-18 19:05:50|1020.69|1002.89|1019.88|1002.08|1021.4|1003.6|1019.82|1002.02|21
1652900760000|2022-05-18 19:06:00|1019.58|1001.78|1019.78|1001.98|1020.04|1002.24|1019.37|1001.57|22
1652900770000|2022-05-18 19:06:10|1020.09|1002.29|1019.39|1001.59|1020.09|1002.29|1018.9|1001.1|21
1652900780000|2022-05-18 19:06:20|1019.58|1001.78|1020.08|1002.28|1020.26|1002.46|1019.58|1001.78|10
1652900790000|2022-05-18 19:06:30|1020.26|1002.46|1021.31|1003.51|1022.1|1004.3|1020.26|1002.46|13
1652900800000|2022-05-18 19:06:40|1021.3|1003.5|1020.85|1003.05|1021.4|1003.6|1020.1|1002.3|20
1652900810000|2022-05-18 19:06:50|1020.86|1003.06|1021.15|1003.35|1021.39|1003.59|1020.8|1003|15
1652900820000|2022-05-18 19:07:00|1021.38|1003.58|1020.9|1003.1|1021.81|1004.01|1020.9|1003.1|18
1652900830000|2022-05-18 19:07:10|1020.48|1002.68|1019.51|1001.71|1020.48|1002.68|1019.51|1001.71|20
1652900840000|2022-05-18 19:07:20|1019.49|1001.69|1019.4|1001.6|1019.87|1002.07|1019.05|1001.25|24
1652900850000|2022-05-18 19:07:30|1019.34|1001.54|1019.7|1001.9|1020.13|1002.33|1018.9|1001.1|22
1652900860000|2022-05-18 19:07:40|1019.69|1001.89|1019.88|1002.08|1019.89|1002.09|1019.32|1001.52|21
1652900870000|2022-05-18 19:07:50|1019.96|1002.16|1019.06|1001.26|1019.96|1002.16|1018.9|1001.1|25
1652900880000|2022-05-18 19:08:00|1018.9|1001.1|1019.82|1002.02|1019.82|1002.02|1018.9|1001.1|18
1652900890000|2022-05-18 19:08:10|1019.76|1001.96|1018.9|1001.1|1020|1002.2|1018.9|1001.1|17
1652900900000|2022-05-18 19:08:20|1019.09|1001.29|1018.17|1000.37|1019.3|1001.5|1018.17|1000.37|21
1652900910000|2022-05-18 19:08:30|1018.15|1000.35|1017.33|999.53|1018.15|1000.35|1017.33|999.53|25
1652900920000|2022-05-18 19:08:40|1017.29|999.49|1017.51|999.71|1018.37|1000.57|1017.29|999.49|20
1652900930000|2022-05-18 19:08:50|1017.44|999.64|1017.22|999.42|1017.84|1000.04|1017.22|999.42|13
1652900940000|2022-05-18 19:09:00|1017.05|999.25|1017.98|1000.18|1017.98|1000.18|1017.05|999.25|18
1652900950000|2022-05-18 19:09:10|1017.94|1000.14|1017.98|1000.18|1017.98|1000.18|1017.42|999.62|18
1652900960000|2022-05-18 19:09:20|1017.81|1000.01|1017.22|999.42|1017.81|1000.01|1017.16|999.36|23
1652900970000|2022-05-18 19:09:30|1017.21|999.41|1017.09|999.29|1017.26|999.46|1016.9|999.1|18
1652900980000|2022-05-18 19:09:40|1017.15|999.35|1017.26|999.46|1017.67|999.87|1017.15|999.35|19
1652900990000|2022-05-18 19:09:50|1017.23|999.43|1016.98|999.18|1017.81|1000.01|1016.98|999.18|25
1652901000000|2022-05-18 19:10:00|1016.94|999.14|1016.9|999.1|1017.24|999.44|1016.9|999.1|18
1652901010000|2022-05-18 19:10:10|1017.07|999.27|1016.9|999.1|1017.07|999.27|1016.9|999.1|12
1652901020000|2022-05-18 19:10:20|1016.91|999.11|1017.09|999.29|1017.12|999.32|1016.9|999.1|12
1652901030000|2022-05-18 19:10:30|1017.03|999.23|1016.91|999.11|1017.09|999.29|1016.9|999.1|8
1652901040000|2022-05-18 19:10:40|1016.9|999.1|1016.9|999.1|1017.28|999.48|1016.9|999.1|25
1652901060000|2022-05-18 19:11:00|1016.4|998.6|1015.67|997.87|1016.4|998.6|1015.38|997.58|24
1652901070000|2022-05-18 19:11:10|1015.66|997.86|1015.4|997.6|1016|998.2|1015.4|997.6|25
1652901080000|2022-05-18 19:11:20|1015.38|997.58|1014.9|997.1|1015.39|997.59|1014.9|997.1|14
1652901090000|2022-05-18 19:11:30|1014.5|996.7|1014.45|996.65|1014.54|996.74|1014.45|996.65|4
1652901100000|2022-05-18 19:11:40|1014.49|996.69|1015.03|997.23|1015.12|997.32|1014.28|996.48|23
1652901110000|2022-05-18 19:11:50|1015.12|997.32|1015.16|997.36|1015.36|997.56|1014.96|997.16|22
1652901120000|2022-05-18 19:12:00|1014.96|997.16|1015.02|997.22|1015.11|997.31|1014.9|997.1|14
1652901130000|2022-05-18 19:12:10|1014.98|997.18|1015.95|998.15|1016.06|998.26|1014.98|997.18|23
1652901140000|2022-05-18 19:12:20|1015.92|998.12|1015.36|997.56|1016.05|998.25|1015.36|997.56|24
1652901150000|2022-05-18 19:12:30|1015.41|997.61|1015.68|997.88|1016.07|998.27|1015.34|997.54|25
1652901160000|2022-05-18 19:12:40|1015.92|998.12|1015.2|997.4|1016.36|998.56|1015.2|997.4|23
1652901170000|2022-05-18 19:12:50|1015.19|997.39|1014.9|997.1|1015.19|997.39|1014.9|997.1|5
1652901180000|2022-05-18 19:13:00|1014.54|996.74|1014.13|996.33|1014.54|996.74|1014.05|996.25|11
1652901190000|2022-05-18 19:13:10|1014.24|996.44|1014.42|996.62|1014.9|997.1|1014.24|996.44|22
1652901200000|2022-05-18 19:13:20|1014.38|996.58|1014.35|996.55|1014.4|996.6|1014.28|996.48|14
1652901210000|2022-05-18 19:13:30|1014.34|996.54|1014.05|996.25|1014.34|996.54|1014.02|996.22|10
1652901220000|2022-05-18 19:13:40|1014.03|996.23|1013.43|995.63|1014.13|996.33|1013.43|995.63|14
1652901230000|2022-05-18 19:13:50|1013.42|995.62|1014.21|996.41|1014.21|996.41|1013.01|995.21|20
1652901240000|2022-05-18 19:14:00|1014.15|996.35|1016.05|998.25|1016.05|998.25|1014.15|996.35|12
1652901250000|2022-05-18 19:14:10|1016.09|998.29|1015.44|997.64|1016.3|998.5|1015.44|997.64|18
1652901260000|2022-05-18 19:14:20|1015.55|997.75|1015.45|997.65|1015.79|997.99|1015.42|997.62|18
1652901270000|2022-05-18 19:14:30|1015.44|997.64|1016.03|998.23|1016.03|998.23|1015.3|997.5|15
1652901280000|2022-05-18 19:14:40|1015.93|998.13|1015.26|997.46|1016.07|998.27|1015.25|997.45|20
1652901290000|2022-05-18 19:14:50|1015.25|997.45|1015.1|997.3|1015.25|997.45|1014.9|997.1|18
1652901300000|2022-05-18 19:15:00|1015.04|997.24|1015.13|997.33|1015.27|997.47|1014.9|997.1|23
1652901310000|2022-05-18 19:15:10|1015.2|997.4|1016.08|998.28|1016.08|998.28|1015.06|997.26|20
1652901320000|2022-05-18 19:15:20|1016.15|998.35|1016.94|999.14|1016.94|999.14|1016.15|998.35|21
1652901330000|2022-05-18 19:15:30|1016.85|999.05|1016.18|998.38|1016.88|999.08|1016.09|998.29|19
1652901340000|2022-05-18 19:15:40|1016.14|998.34|1016.11|998.31|1016.26|998.46|1015.88|998.08|11
1652901350000|2022-05-18 19:15:50|1016.07|998.27|1016.81|999.01|1016.81|999.01|1016.07|998.27|17
1652901360000|2022-05-18 19:16:00|1016.8|999|1016.3|998.5|1016.8|999|1016.3|998.5|12
1652901370000|2022-05-18 19:16:10|1016.29|998.49|1015.99|998.19|1016.29|998.49|1015.47|997.67|19
1652901380000|2022-05-18 19:16:20|1015.98|998.18|1015.38|997.58|1015.99|998.19|1015.38|997.58|11
1652901390000|2022-05-18 19:16:30|1015.42|997.62|1015.77|997.97|1016.06|998.26|1015.41|997.61|20
1652901400000|2022-05-18 19:16:40|1015.83|998.03|1015.51|997.71|1015.85|998.05|1015.44|997.64|18
1652901410000|2022-05-18 19:16:50|1015.78|997.98|1016.17|998.37|1016.17|998.37|1015.76|997.96|13
1652901420000|2022-05-18 19:17:00|1016.1|998.3|1016.17|998.37|1016.17|998.37|1015.82|998.02|19
1652901430000|2022-05-18 19:17:10|1016.13|998.33|1015.86|998.06|1016.13|998.33|1015.78|997.98|6
1652901440000|2022-05-18 19:17:20|1015.77|997.97|1016.04|998.24|1016.04|998.24|1015.77|997.97|10
1652901450000|2022-05-18 19:17:30|1016.11|998.31|1016|998.2|1016.54|998.74|1016|998.2|12
1652901460000|2022-05-18 19:17:40|1016.02|998.22|1016.04|998.24|1016.08|998.28|1016.02|998.22|10
1652901470000|2022-05-18 19:17:50|1015.91|998.11|1015.78|997.98|1015.95|998.15|1015.67|997.87|19
1652901480000|2022-05-18 19:18:00|1015.7|997.9|1015.3|997.5|1015.7|997.9|1015.06|997.26|21
1652901490000|2022-05-18 19:18:10|1015.25|997.45|1015.23|997.43|1015.25|997.45|1015.06|997.26|5
1652901500000|2022-05-18 19:18:20|1015.25|997.45|1015.51|997.71|1015.8|998|1015.25|997.45|14
1652901510000|2022-05-18 19:18:30|1015.5|997.7|1015.38|997.58|1015.5|997.7|1015.33|997.53|10
1652901520000|2022-05-18 19:18:40|1015.06|997.26|1015.23|997.43|1015.23|997.43|1015.06|997.26|4
1652901530000|2022-05-18 19:18:50|1015.06|997.26|1014.21|996.41|1015.06|997.26|1014.21|996.41|5
1652901540000|2022-05-18 19:19:00|1014.15|996.35|1014.16|996.36|1014.2|996.4|1013.59|995.79|19
1652901550000|2022-05-18 19:19:10|1014.12|996.32|1014.03|996.23|1014.17|996.37|1013.62|995.82|12
1652901560000|2022-05-18 19:19:20|1013.81|996.01|1013.97|996.17|1014.15|996.35|1013.81|996.01|12
1652901570000|2022-05-18 19:19:30|1013.94|996.14|1013.37|995.57|1014|996.2|1013.37|995.57|19
1652901580000|2022-05-18 19:19:40|1013.51|995.71|1013.82|996.02|1013.84|996.04|1013.38|995.58|13
1652901590000|2022-05-18 19:19:50|1013.86|996.06|1013.92|996.12|1014.04|996.24|1013.75|995.95|12
1652901600000|2022-05-18 19:20:00|1013.89|996.09|1014.07|996.27|1014.17|996.37|1013.85|996.05|13
1652901610000|2022-05-18 19:20:10|1014.05|996.25|1014.1|996.3|1014.17|996.37|1014.04|996.24|8
1652901620000|2022-05-18 19:20:20|1014.04|996.24|1014.03|996.23|1014.04|996.24|1013.85|996.05|14
1652901630000|2022-05-18 19:20:30|1013.96|996.16|1014.03|996.23|1014.17|996.37|1013.96|996.16|7
1652901640000|2022-05-18 19:20:40|1014.05|996.25|1014.08|996.28|1014.17|996.37|1014.05|996.25|4
1652901650000|2022-05-18 19:20:50|1014|996.2|1014|996.2|1014.16|996.36|1014|996.2|5
1652901660000|2022-05-18 19:21:00|1013.87|996.07|1014.16|996.36|1014.53|996.73|1013.87|996.07|7
1652901680000|2022-05-18 19:21:20|1014.53|996.73|1015.51|997.71|1015.55|997.75|1014.53|996.73|13
1652901690000|2022-05-18 19:21:30|1015.45|997.65|1015.08|997.28|1015.5|997.7|1014.81|997.01|18
1652901700000|2022-05-18 19:21:40|1015.03|997.23|1014.07|996.27|1015.03|997.23|1014.05|996.25|19
1652901710000|2022-05-18 19:21:50|1014.06|996.26|1013.87|996.07|1014.16|996.36|1013.76|995.96|13
1652901720000|2022-05-18 19:22:00|1013.85|996.05|1013.01|995.21|1014.06|996.26|1013.01|995.21|15
1652901730000|2022-05-18 19:22:10|1012.9|995.1|1012.3|994.5|1012.9|995.1|1012.08|994.28|12
1652901740000|2022-05-18 19:22:20|1012.27|994.47|1011.72|993.92|1012.3|994.5|1011.33|993.53|15
1652901750000|2022-05-18 19:22:30|1011.7|993.9|1011.3|993.5|1011.7|993.9|1010.96|993.16|24
1652901760000|2022-05-18 19:22:40|1011.46|993.66|1011.74|993.94|1011.74|993.94|1011.18|993.38|14
1652901770000|2022-05-18 19:22:50|1012.06|994.26|1013.02|995.22|1013.06|995.26|1012.06|994.26|18
1652901780000|2022-05-18 19:23:00|1013.06|995.26|1013.14|995.34|1013.23|995.43|1012.8|995|17
1652901790000|2022-05-18 19:23:10|1013.38|995.58|1013.54|995.74|1014.17|996.37|1013.38|995.58|11
1652901800000|2022-05-18 19:23:20|1013.24|995.44|1012.34|994.54|1013.24|995.44|1012.34|994.54|10
1652901810000|2022-05-18 19:23:30|1012.33|994.53|1012.35|994.55|1012.39|994.59|1012.29|994.49|13
1652901820000|2022-05-18 19:23:40|1012.31|994.51|1011.78|993.98|1012.31|994.51|1011.72|993.92|19
1652901830000|2022-05-18 19:23:50|1011.87|994.07|1011.79|993.99|1012.02|994.22|1011.78|993.98|24
1652901840000|2022-05-18 19:24:00|1011.97|994.17|1011.08|993.28|1012.01|994.21|1011.08|993.28|25
1652901850000|2022-05-18 19:24:10|1011.07|993.27|1010.75|992.95|1011.23|993.43|1010.75|992.95|10
1652901860000|2022-05-18 19:24:20|1010.65|992.85|1010.42|992.62|1010.7|992.9|1010.42|992.62|12
1652901870000|2022-05-18 19:24:30|1010.38|992.58|1010.13|992.33|1010.43|992.63|1010.13|992.33|10
1652901880000|2022-05-18 19:24:40|1010.36|992.56|1010.73|992.93|1010.89|993.09|1010.13|992.33|18
1652901890000|2022-05-18 19:24:50|1010.66|992.86|1010.48|992.68|1010.66|992.86|1010.13|992.33|16
1652901900000|2022-05-18 19:25:00|1010.63|992.83|1010.5|992.7|1011.18|993.38|1010.38|992.58|19
1652901910000|2022-05-18 19:25:10|1010.46|992.66|1010.44|992.64|1010.48|992.68|1010.13|992.33|15
1652901920000|2022-05-18 19:25:20|1010.4|992.6|1010.91|993.11|1011.15|993.35|1010.4|992.6|27
1652901930000|2022-05-18 19:25:30|1010.82|993.02|1010.47|992.67|1010.82|993.02|1010.47|992.67|5
1652901940000|2022-05-18 19:25:40|1010.43|992.63|1010.63|992.83|1010.63|992.83|1010.13|992.33|7
1652901950000|2022-05-18 19:25:50|1010.8|993|1010.65|992.85|1010.8|993|1010.13|992.33|14
1652901960000|2022-05-18 19:26:00|1010.59|992.79|1011.01|993.21|1011.01|993.21|1010.39|992.59|17
1652901970000|2022-05-18 19:26:10|1011.06|993.26|1010.95|993.15|1011.1|993.3|1010.46|992.66|19
1652901980000|2022-05-18 19:26:20|1010.99|993.19|1011.56|993.76|1011.56|993.76|1010.92|993.12|17
1652901990000|2022-05-18 19:26:30|1011.57|993.77|1011.27|993.47|1011.62|993.82|1011.02|993.22|15
1652902000000|2022-05-18 19:26:40|1011.25|993.45|1011.08|993.28|1011.25|993.45|1010.87|993.07|12
1652902010000|2022-05-18 19:26:50|1011|993.2|1010.47|992.67|1011.09|993.29|1010.47|992.67|15
1652902020000|2022-05-18 19:27:00|1010.43|992.63|1010.85|993.05|1011.11|993.31|1010.13|992.33|18
1652902030000|2022-05-18 19:27:10|1010.82|993.02|1010.48|992.68|1010.82|993.02|1010.4|992.6|12
1652902040000|2022-05-18 19:27:20|1010.39|992.59|1009.67|991.87|1010.39|992.59|1009.31|991.51|18
1652902050000|2022-05-18 19:27:30|1009.69|991.89|1009.83|992.03|1010.02|992.22|1009.69|991.89|25
1652902060000|2022-05-18 19:27:40|1010.02|992.22|1010.6|992.8|1010.62|992.82|1009.83|992.03|26
1652902070000|2022-05-18 19:27:50|1010.64|992.84|1010.22|992.42|1010.69|992.89|1010.22|992.42|13
1652902080000|2022-05-18 19:28:00|1010.18|992.38|1010.09|992.29|1010.18|992.38|1009.83|992.03|15
1652902090000|2022-05-18 19:28:10|1010.1|992.3|1010.57|992.77|1010.7|992.9|1010.1|992.3|21
1652902100000|2022-05-18 19:28:20|1010.59|992.79|1010.48|992.68|1010.62|992.82|1010.47|992.67|9
1652902110000|2022-05-18 19:28:30|1010.49|992.69|1010.62|992.82|1010.62|992.82|1010.05|992.25|21
1652902120000|2022-05-18 19:28:40|1010.64|992.84|1010.68|992.88|1010.68|992.88|1010.57|992.77|8
1652902130000|2022-05-18 19:28:50|1010.69|992.89|1010.83|993.03|1010.83|993.03|1010.64|992.84|7
1652902140000|2022-05-18 19:29:00|1011.38|993.58|1011.35|993.55|1011.65|993.85|1011.35|993.55|12
1652902150000|2022-05-18 19:29:10|1011.34|993.54|1011.63|993.83|1011.63|993.83|1011.13|993.33|14
1652902160000|2022-05-18 19:29:20|1011.64|993.84|1011.14|993.34|1011.66|993.86|1010.72|992.92|17
1652902170000|2022-05-18 19:29:30|1011.17|993.37|1011.21|993.41|1011.33|993.53|1011.17|993.37|13
1652902180000|2022-05-18 19:29:40|1011.22|993.42|1011.11|993.31|1011.22|993.42|1010.87|993.07|19
1652902190000|2022-05-18 19:29:50|1010.87|993.07|1011.33|993.53|1011.33|993.53|1010.86|993.06|16
1652902200000|2022-05-18 19:30:00|1011.35|993.55|1011.76|993.96|1012.1|994.3|1010.86|993.06|24
1652902210000|2022-05-18 19:30:10|1011.65|993.85|1011.48|993.68|1011.65|993.85|1011.32|993.52|26
1652902220000|2022-05-18 19:30:20|1011.52|993.72|1012.86|995.06|1012.92|995.12|1011.52|993.72|21
1652902230000|2022-05-18 19:30:30|1012.76|994.96|1011.47|993.67|1012.76|994.96|1011.47|993.67|13
1652902240000|2022-05-18 19:30:40|1011.46|993.66|1010.65|992.85|1011.61|993.81|1010.65|992.85|15
1652902250000|2022-05-18 19:30:50|1010.67|992.87|1009.32|991.52|1010.67|992.87|1009.32|991.52|17
1652902260000|2022-05-18 19:31:00|1009.31|991.51|1009.32|991.52|1009.36|991.56|1009.21|991.41|10
1652902270000|2022-05-18 19:31:10|1009.36|991.56|1010.26|992.46|1010.27|992.47|1009.36|991.56|13
1652902280000|2022-05-18 19:31:20|1010.07|992.27|1010.86|993.06|1011.09|993.29|1009.68|991.88|23
1652902290000|2022-05-18 19:31:30|1010.8|993|1011.09|993.29|1011.09|993.29|1010.69|992.89|12
1652902300000|2022-05-18 19:31:40|1010.99|993.19|1010.31|992.51|1011.1|993.3|1010.26|992.46|17
1652902310000|2022-05-18 19:31:50|1010.18|992.38|1010.33|992.53|1010.39|992.59|1009.93|992.13|18
1652902320000|2022-05-18 19:32:00|1010.23|992.43|1010.88|993.08|1011.01|993.21|1010.23|992.43|22
1652902330000|2022-05-18 19:32:10|1010.87|993.07|1011.27|993.47|1011.27|993.47|1010.87|993.07|15
1652902340000|2022-05-18 19:32:20|1011.26|993.46|1011|993.2|1011.26|993.46|1011|993.2|7
1652902350000|2022-05-18 19:32:30|1010.86|993.06|1010.75|992.95|1011.09|993.29|1010.75|992.95|13
1652902360000|2022-05-18 19:32:40|1010.74|992.94|1010.55|992.75|1010.77|992.97|1010.53|992.73|15
1652902370000|2022-05-18 19:32:50|1010.54|992.74|1009.83|992.03|1010.54|992.74|1009.83|992.03|16
1652902380000|2022-05-18 19:33:00|1009.89|992.09|1010|992.2|1010.24|992.44|1009.83|992.03|18
1652902390000|2022-05-18 19:33:10|1009.83|992.03|1009.9|992.1|1010.27|992.47|1009.83|992.03|18
1652902400000|2022-05-18 19:33:20|1009.75|991.95|1010.4|992.6|1010.4|992.6|1009.6|991.8|18
1652902410000|2022-05-18 19:33:30|1010.27|992.47|1010.26|992.46|1010.27|992.47|1010.1|992.3|11
1652902420000|2022-05-18 19:33:40|1010.27|992.47|1010.19|992.39|1010.39|992.59|1010.12|992.32|22
1652902430000|2022-05-18 19:33:50|1010.2|992.4|1010.15|992.35|1010.2|992.4|1009.81|992.01|15
1652902440000|2022-05-18 19:34:00|1010.25|992.45|1010.08|992.28|1010.33|992.53|1009.92|992.12|19
1652902450000|2022-05-18 19:34:10|1010.07|992.27|1010.15|992.35|1010.15|992.35|1009.84|992.04|6
1652902460000|2022-05-18 19:34:20|1010.14|992.34|1010.28|992.48|1010.28|992.48|1010.14|992.34|7
1652902470000|2022-05-18 19:34:30|1010.64|992.84|1010.99|993.19|1010.99|993.19|1010.64|992.84|7
1652902480000|2022-05-18 19:34:40|1010.94|993.14|1009.94|992.14|1010.94|993.14|1009.94|992.14|15
1652902490000|2022-05-18 19:34:50|1009.95|992.15|1009.41|991.61|1010.08|992.28|1009.36|991.56|21
1652902500000|2022-05-18 19:35:00|1009.44|991.64|1009.42|991.62|1009.76|991.96|1009.37|991.57|15
1652902510000|2022-05-18 19:35:10|1009.7|991.9|1009.75|991.95|1010.07|992.27|1009.68|991.88|17
1652902520000|2022-05-18 19:35:20|1009.73|991.93|1010.26|992.46|1010.26|992.46|1009.73|991.93|11
1652902530000|2022-05-18 19:35:30|1010.38|992.58|1010.04|992.24|1010.5|992.7|1010|992.2|15
1652902540000|2022-05-18 19:35:40|1009.99|992.19|1009.9|992.1|1009.99|992.19|1009.73|991.93|7
1652902550000|2022-05-18 19:35:50|1009.99|992.19|1011.05|993.25|1011.05|993.25|1009.99|992.19|21
1652902560000|2022-05-18 19:36:00|1011|993.2|1011.43|993.63|1011.43|993.63|1010.98|993.18|10
1652902570000|2022-05-18 19:36:10|1011.69|993.89|1012.18|994.38|1012.7|994.9|1011.69|993.89|24
1652902580000|2022-05-18 19:36:20|1012.17|994.37|1012.62|994.82|1012.62|994.82|1012.13|994.33|13
1652902590000|2022-05-18 19:36:30|1012.66|994.86|1013.13|995.33|1013.13|995.33|1012.59|994.79|15
1652902600000|2022-05-18 19:36:40|1013.08|995.28|1013.69|995.89|1014.06|996.26|1012.88|995.08|19
1652902610000|2022-05-18 19:36:50|1013.78|995.98|1013.76|995.96|1013.92|996.12|1013.18|995.38|24
1652902620000|2022-05-18 19:37:00|1013.74|995.94|1014|996.2|1014.14|996.34|1013.26|995.46|28
1652902630000|2022-05-18 19:37:10|1013.96|996.16|1014.26|996.46|1014.66|996.86|1013.96|996.16|13
1652902640000|2022-05-18 19:37:20|1014.23|996.43|1014.9|997.1|1015.06|997.26|1014.02|996.22|26
1652902650000|2022-05-18 19:37:30|1014.79|996.99|1014.32|996.52|1014.8|997|1014.17|996.37|16
1652902660000|2022-05-18 19:37:40|1014.28|996.48|1014.89|997.09|1014.89|997.09|1014.17|996.37|22
1652902670000|2022-05-18 19:37:50|1015.06|997.26|1015.77|997.97|1016.29|998.49|1014.98|997.18|16
1652902680000|2022-05-18 19:38:00|1016.16|998.36|1016.37|998.57|1016.69|998.89|1016.05|998.25|13
1652902690000|2022-05-18 19:38:10|1016.36|998.56|1015.84|998.04|1016.39|998.59|1015.67|997.87|15
1652902700000|2022-05-18 19:38:20|1015.83|998.03|1015.17|997.37|1016.01|998.21|1015.09|997.29|21
1652902710000|2022-05-18 19:38:30|1015.15|997.35|1015.41|997.61|1015.46|997.66|1015.07|997.27|12
1652902720000|2022-05-18 19:38:40|1015.5|997.7|1015.68|997.88|1015.75|997.95|1015.11|997.31|22
1652902730000|2022-05-18 19:38:50|1015.74|997.94|1015.82|998.02|1015.82|998.02|1015.36|997.56|18
1652902740000|2022-05-18 19:39:00|1015.77|997.97|1016.23|998.43|1016.23|998.43|1015.77|997.97|12
1652902750000|2022-05-18 19:39:10|1016.2|998.4|1016.23|998.43|1016.57|998.77|1016.07|998.27|11
1652902760000|2022-05-18 19:39:20|1016.57|998.77|1016.23|998.43|1016.57|998.77|1016.23|998.43|4
1652902770000|2022-05-18 19:39:30|1016.57|998.77|1017.51|999.71|1017.51|999.71|1016.23|998.43|11
1652902780000|2022-05-18 19:39:40|1017.5|999.7|1016.83|999.03|1017.5|999.7|1016.83|999.03|10
1652902790000|2022-05-18 19:39:50|1017.05|999.25|1015.85|998.05|1017.05|999.25|1015.85|998.05|16
1652902800000|2022-05-18 19:40:00|1015.86|998.06|1017.06|999.26|1017.1|999.3|1015.86|998.06|21
1652902810000|2022-05-18 19:40:10|1017.07|999.27|1017.26|999.46|1017.28|999.48|1017|999.2|12
1652902820000|2022-05-18 19:40:20|1017.27|999.47|1016.23|998.43|1017.27|999.47|1016.22|998.42|19
1652902830000|2022-05-18 19:40:30|1016.24|998.44|1016.17|998.37|1016.81|999.01|1016.15|998.35|16
1652902840000|2022-05-18 19:40:40|1016.18|998.38|1016.2|998.4|1016.87|999.07|1016.13|998.33|14
1652902850000|2022-05-18 19:40:50|1016.17|998.37|1015.85|998.05|1016.2|998.4|1015.85|998.05|17
1652902860000|2022-05-18 19:41:00|1015.93|998.13|1015.25|997.45|1016.21|998.41|1015.12|997.32|27
1652902870000|2022-05-18 19:41:10|1015.21|997.41|1016.18|998.38|1016.19|998.39|1015.13|997.33|24
1652902880000|2022-05-18 19:41:20|1016.17|998.37|1016.29|998.49|1016.51|998.71|1015.89|998.09|23
1652902890000|2022-05-18 19:41:30|1016.3|998.5|1017.34|999.54|1017.34|999.54|1016.09|998.29|17
1652902900000|2022-05-18 19:41:40|1017.2|999.4|1017.28|999.48|1017.98|1000.18|1017.2|999.4|28
1652902910000|2022-05-18 19:41:50|1017.27|999.47|1016|998.2|1017.27|999.47|1016|998.2|24
1652902920000|2022-05-18 19:42:00|1015.98|998.18|1015.96|998.16|1016.15|998.35|1015.69|997.89|22
1652902930000|2022-05-18 19:42:10|1015.91|998.11|1015.21|997.41|1015.91|998.11|1015.21|997.41|19
1652902940000|2022-05-18 19:42:20|1015.2|997.4|1015.02|997.22|1015.2|997.4|1015.02|997.22|12
1652902950000|2022-05-18 19:42:30|1015.01|997.21|1014.4|996.6|1015.01|997.21|1014.21|996.41|29
1652902960000|2022-05-18 19:42:40|1014.25|996.45|1014.4|996.6|1014.4|996.6|1013.75|995.95|16
1652902970000|2022-05-18 19:42:50|1014.44|996.64|1014.37|996.57|1014.44|996.64|1014.18|996.38|17
1652902980000|2022-05-18 19:43:00|1014.41|996.61|1014.37|996.57|1014.43|996.63|1013.82|996.02|19
1652902990000|2022-05-18 19:43:10|1014.39|996.59|1014.11|996.31|1014.71|996.91|1014.11|996.31|12
1652903000000|2022-05-18 19:43:20|1014.12|996.32|1014.05|996.25|1014.17|996.37|1013.8|996|19
1652903010000|2022-05-18 19:43:30|1014.04|996.24|1014.27|996.47|1014.71|996.91|1014.04|996.24|21
1652903020000|2022-05-18 19:43:40|1014.28|996.48|1014.48|996.68|1014.48|996.68|1013.83|996.03|18
1652903030000|2022-05-18 19:43:50|1014.47|996.67|1014.51|996.71|1014.71|996.91|1014.23|996.43|17
1652903040000|2022-05-18 19:44:00|1014.45|996.65|1014.09|996.29|1014.45|996.65|1014.09|996.29|11
1652903050000|2022-05-18 19:44:10|1014.1|996.3|1014.51|996.71|1014.51|996.71|1014.06|996.26|18
1652903060000|2022-05-18 19:44:20|1014.5|996.7|1014.71|996.91|1014.71|996.91|1014.42|996.62|6
1652903090000|2022-05-18 19:44:50|1014.51|996.71|1014.39|996.59|1014.51|996.71|1014.39|996.59|7
1652903100000|2022-05-18 19:45:00|1014.45|996.65|1014.39|996.59|1014.48|996.68|1014.39|996.59|14
1652903110000|2022-05-18 19:45:10|1014.41|996.61|1014.51|996.71|1014.51|996.71|1014.41|996.61|6
1652903120000|2022-05-18 19:45:20|1014.71|996.91|1015.71|997.91|1015.71|997.91|1014.71|996.91|25
1652903130000|2022-05-18 19:45:30|1015.68|997.88|1015.31|997.51|1016.59|998.79|1015.18|997.38|26
1652903140000|2022-05-18 19:45:40|1015.19|997.39|1015.09|997.29|1015.19|997.39|1014.62|996.82|21
1652903150000|2022-05-18 19:45:50|1015.13|997.33|1015.03|997.23|1015.32|997.52|1015.03|997.23|19
1652903160000|2022-05-18 19:46:00|1015.06|997.26|1014.42|996.62|1015.06|997.26|1014.42|996.62|18
1652903170000|2022-05-18 19:46:10|1014.41|996.61|1014.57|996.77|1014.87|997.07|1014.39|996.59|22
1652903180000|2022-05-18 19:46:20|1014.77|996.97|1014.71|996.91|1014.89|997.09|1014.52|996.72|25
1652903190000|2022-05-18 19:46:30|1014.74|996.94|1014.99|997.19|1014.99|997.19|1014.71|996.91|13
1652903200000|2022-05-18 19:46:40|1014.94|997.14|1014.78|996.98|1014.99|997.19|1014.64|996.84|22
1652903210000|2022-05-18 19:46:50|1014.82|997.02|1014.99|997.19|1015.06|997.26|1014.82|997.02|13
1652903220000|2022-05-18 19:47:00|1015.03|997.23|1015.07|997.27|1015.07|997.27|1015.03|997.23|3
1652903230000|2022-05-18 19:47:10|1015.49|997.69|1015.6|997.8|1015.6|997.8|1015.29|997.49|6
1652903240000|2022-05-18 19:47:20|1016.09|998.29|1016.01|998.21|1016.51|998.71|1015.69|997.89|19
1652903250000|2022-05-18 19:47:30|1015.87|998.07|1016.5|998.7|1016.5|998.7|1015.81|998.01|28
1652903260000|2022-05-18 19:47:40|1016.52|998.72|1016.83|999.03|1017.01|999.21|1016.52|998.72|23
1652903270000|2022-05-18 19:47:50|1016.82|999.02|1016.82|999.02|1017.07|999.27|1016.8|999|19
1652903280000|2022-05-18 19:48:00|1016.83|999.03|1017.3|999.5|1017.83|1000.03|1016.83|999.03|26
1652903290000|2022-05-18 19:48:10|1017.36|999.56|1016.94|999.14|1017.71|999.91|1016.94|999.14|19
1652903300000|2022-05-18 19:48:20|1016.77|998.97|1015.67|997.87|1016.83|999.03|1015.67|997.87|22
1652903310000|2022-05-18 19:48:30|1015.74|997.94|1016.03|998.23|1016.08|998.28|1015.67|997.87|19
1652903320000|2022-05-18 19:48:40|1016.02|998.22|1015.15|997.35|1016.02|998.22|1015.1|997.3|15
1652903330000|2022-05-18 19:48:50|1015.14|997.34|1016.08|998.28|1016.08|998.28|1014.55|996.75|30
1652903340000|2022-05-18 19:49:00|1016.09|998.29|1016.07|998.27|1016.25|998.45|1016.07|998.27|17
1652903350000|2022-05-18 19:49:10|1016.03|998.23|1015.67|997.87|1016.08|998.28|1015.67|997.87|9
1652903360000|2022-05-18 19:49:20|1015.68|997.88|1015.84|998.04|1016.06|998.26|1015.25|997.45|16
1652903370000|2022-05-18 19:49:30|1015.83|998.03|1015.73|997.93|1016.08|998.28|1015.72|997.92|13
1652903380000|2022-05-18 19:49:40|1015.8|998|1016.11|998.31|1016.11|998.31|1015.8|998|13
1652903390000|2022-05-18 19:49:50|1016.17|998.37|1016.19|998.39|1016.58|998.78|1016.08|998.28|15
1652903400000|2022-05-18 19:50:00|1016.25|998.45|1017.98|1000.18|1017.98|1000.18|1016.18|998.38|13
1652903410000|2022-05-18 19:50:10|1017.97|1000.17|1016.28|998.48|1017.97|1000.17|1016.09|998.29|18
1652903420000|2022-05-18 19:50:20|1016.09|998.29|1014.79|996.99|1016.09|998.29|1014.79|996.99|15
1652903430000|2022-05-18 19:50:30|1014.77|996.97|1015.21|997.41|1015.31|997.51|1014.74|996.94|25
1652903440000|2022-05-18 19:50:40|1015.19|997.39|1016.27|998.47|1016.94|999.14|1015.19|997.39|21
1652903450000|2022-05-18 19:50:50|1016.07|998.27|1016.13|998.33|1016.25|998.45|1015.72|997.92|18
1652903460000|2022-05-18 19:51:00|1016.07|998.27|1015.5|997.7|1016.19|998.39|1015.38|997.58|23
1652903470000|2022-05-18 19:51:10|1015.61|997.81|1015.14|997.34|1015.88|998.08|1015.14|997.34|21
1652903480000|2022-05-18 19:51:20|1015.04|997.24|1015.96|998.16|1015.96|998.16|1015.02|997.22|21
1652903490000|2022-05-18 19:51:30|1015.66|997.86|1015.61|997.81|1015.68|997.88|1015.11|997.31|17
1652903500000|2022-05-18 19:51:40|1015.32|997.52|1015.04|997.24|1015.61|997.81|1015.04|997.24|9
1652903510000|2022-05-18 19:51:50|1015.02|997.22|1015.61|997.81|1015.61|997.81|1015.02|997.22|11
1652903520000|2022-05-18 19:52:00|1016.11|998.31|1016.61|998.81|1016.61|998.81|1016.11|998.31|7
1652903530000|2022-05-18 19:52:10|1016.29|998.49|1016.32|998.52|1016.61|998.81|1016.11|998.31|20
1652903540000|2022-05-18 19:52:20|1016.29|998.49|1016.07|998.27|1016.29|998.49|1016.07|998.27|7
1652903550000|2022-05-18 19:52:30|1016.06|998.26|1015.96|998.16|1016.06|998.26|1015.96|998.16|7
1652903560000|2022-05-18 19:52:40|1015.98|998.18|1016.11|998.31|1016.11|998.31|1015.98|998.18|4
1652903570000|2022-05-18 19:52:50|1016.15|998.35|1016.32|998.52|1016.32|998.52|1016.15|998.35|7
1652903580000|2022-05-18 19:53:00|1016.21|998.41|1016.06|998.26|1016.21|998.41|1016.06|998.26|4
1652903590000|2022-05-18 19:53:10|1016.09|998.29|1016.15|998.35|1016.3|998.5|1016.09|998.29|8
1652903600000|2022-05-18 19:53:20|1016.11|998.31|1016.07|998.27|1016.11|998.31|1016|998.2|8
1652903610000|2022-05-18 19:53:30|1016.06|998.26|1015.98|998.18|1016.06|998.26|1015.47|997.67|14
1652903620000|2022-05-18 19:53:40|1015.76|997.96|1015.21|997.41|1015.76|997.96|1015.2|997.4|16
1652903630000|2022-05-18 19:53:50|1015.15|997.35|1015.81|998.01|1015.81|998.01|1015.15|997.35|11
1652903640000|2022-05-18 19:54:00|1015.75|997.95|1016.31|998.51|1016.32|998.52|1015.3|997.5|25
1652903650000|2022-05-18 19:54:10|1016.32|998.52|1016.11|998.31|1016.32|998.52|1016.11|998.31|3
1652903660000|2022-05-18 19:54:20|1016.02|998.22|1015.54|997.74|1016.02|998.22|1015.54|997.74|23
1652903670000|2022-05-18 19:54:30|1015.37|997.57|1015|997.2|1015.37|997.57|1015|997.2|10
1652903680000|2022-05-18 19:54:40|1014.98|997.18|1014.94|997.14|1015.12|997.32|1014.48|996.68|21
1652903690000|2022-05-18 19:54:50|1014.9|997.1|1014.78|996.98|1015.06|997.26|1014.49|996.69|29
1652903700000|2022-05-18 19:55:00|1014.74|996.94|1014.39|996.59|1015.17|997.37|1014.39|996.59|18
1652903710000|2022-05-18 19:55:10|1014.42|996.62|1014.77|996.97|1014.89|997.09|1014.42|996.62|16
1652903720000|2022-05-18 19:55:20|1014.92|997.12|1014.79|996.99|1015.04|997.24|1014.61|996.81|14
1652903730000|2022-05-18 19:55:30|1015.01|997.21|1016.06|998.26|1016.06|998.26|1015|997.2|18
1652903740000|2022-05-18 19:55:40|1015.89|998.09|1015.97|998.17|1016.11|998.31|1015.76|997.96|18
1652903750000|2022-05-18 19:55:50|1015.93|998.13|1016.03|998.23|1016.09|998.29|1015.61|997.81|11
1652903760000|2022-05-18 19:56:00|1015.82|998.02|1015.58|997.78|1016.03|998.23|1015.53|997.73|11
1652903770000|2022-05-18 19:56:10|1015.59|997.79|1015.18|997.38|1015.67|997.87|1015.18|997.38|9
1652903780000|2022-05-18 19:56:20|1015.17|997.37|1015.06|997.26|1015.17|997.37|1014.99|997.19|10
1652903790000|2022-05-18 19:56:30|1015.27|997.47|1015.09|997.29|1015.31|997.51|1015.09|997.29|10
1652903800000|2022-05-18 19:56:40|1015.08|997.28|1015.12|997.32|1015.14|997.34|1015.04|997.24|11
1652903810000|2022-05-18 19:56:50|1015.13|997.33|1015.1|997.3|1015.59|997.79|1015.09|997.29|16
1652903820000|2022-05-18 19:57:00|1015.14|997.34|1015.09|997.29|1015.28|997.48|1015.09|997.29|14
1652903830000|2022-05-18 19:57:10|1015.11|997.31|1015.85|998.05|1015.85|998.05|1015.11|997.31|8
1652903840000|2022-05-18 19:57:20|1016.35|998.55|1015.85|998.05|1016.35|998.55|1015.56|997.76|8
1652903850000|2022-05-18 19:57:30|1015.83|998.03|1015.65|997.85|1015.85|998.05|1015.53|997.73|17
1652903860000|2022-05-18 19:57:40|1015.54|997.74|1015.71|997.91|1015.85|998.05|1015.54|997.74|8
1652903870000|2022-05-18 19:57:50|1015.68|997.88|1015.53|997.73|1015.68|997.88|1015.53|997.73|6
1652903880000|2022-05-18 19:58:00|1015.84|998.04|1015.85|998.05|1015.85|998.05|1015.53|997.73|6
1652903910000|2022-05-18 19:58:30|1016.35|998.55|1016.35|998.55|1016.35|998.55|1016.35|998.55|1
1652903920000|2022-05-18 19:58:40|1015.85|998.05|1016.85|999.05|1017.01|999.21|1015.85|998.05|15
1652903930000|2022-05-18 19:58:50|1016.99|999.19|1016.75|998.95|1016.99|999.19|1016.49|998.69|17
1652903940000|2022-05-18 19:59:00|1016.74|998.94|1016.04|998.24|1016.74|998.94|1015.72|997.92|20
1652903950000|2022-05-18 19:59:10|1015.86|998.06|1014.8|997|1016.04|998.24|1014.8|997|19
1652903960000|2022-05-18 19:59:20|1014.79|996.99|1014.82|997.02|1015.06|997.26|1014.75|996.95|24
1652903970000|2022-05-18 19:59:30|1014.83|997.03|1014.96|997.16|1015.85|998.05|1014.79|996.99|21
1652903980000|2022-05-18 19:59:40|1014.97|997.17|1015.07|997.27|1015.3|997.5|1014.92|997.12|15
1652903990000|2022-05-18 19:59:50|1014.84|997.04|1014.7|996.9|1015.06|997.26|1014.64|996.84|19
1652904000000|2022-05-18 20:00:00|1014.64|996.84|1014.39|996.59|1014.82|997.02|1014.39|996.59|17
1652904010000|2022-05-18 20:00:10|1014.52|996.72|1014.8|997|1014.81|997.01|1014.51|996.71|6
1652904020000|2022-05-18 20:00:20|1014.73|996.93|1015.15|997.35|1015.45|997.65|1014.61|996.81|23
1652904030000|2022-05-18 20:00:30|1015.1|997.3|1014.88|997.08|1015.1|997.3|1014.72|996.92|16
1652904040000|2022-05-18 20:00:40|1014.98|997.18|1014.43|996.63|1014.98|997.18|1014.43|996.63|20
1652904050000|2022-05-18 20:00:50|1014.4|996.6|1013.9|996.1|1014.4|996.6|1013.9|996.1|5
1652904060000|2022-05-18 20:01:00|1013.91|996.11|1013.93|996.13|1014.14|996.34|1013.9|996.1|13
1652904070000|2022-05-18 20:01:10|1013.92|996.12|1013.91|996.11|1013.92|996.12|1013.9|996.1|4
1652904080000|2022-05-18 20:01:20|1013.9|996.1|1014.1|996.3|1014.13|996.33|1013.9|996.1|6
1652904090000|2022-05-18 20:01:30|1014.09|996.29|1013.93|996.13|1014.09|996.29|1013.93|996.13|12
1652904100000|2022-05-18 20:01:40|1013.92|996.12|1012|994.2|1014.13|996.33|1011.78|993.98|17
1652904110000|2022-05-18 20:01:50|1011.99|994.19|1011.21|993.41|1012.11|994.31|1011.21|993.41|15
1652904120000|2022-05-18 20:02:00|1011.27|993.47|1012.08|994.28|1012.26|994.46|1011.27|993.47|16
1652904130000|2022-05-18 20:02:10|1012.19|994.39|1012.93|995.13|1012.93|995.13|1012.17|994.37|13
1652904140000|2022-05-18 20:02:20|1012.94|995.14|1012.85|995.05|1013.12|995.32|1012.56|994.76|15
1652904150000|2022-05-18 20:02:30|1012.84|995.04|1013.08|995.28|1013.11|995.31|1012.82|995.02|5
1652904160000|2022-05-18 20:02:40|1013.06|995.26|1012.1|994.3|1013.06|995.26|1012.1|994.3|15
1652904170000|2022-05-18 20:02:50|1012.08|994.28|1011.23|993.43|1012.08|994.28|1011.23|993.43|19
1652904180000|2022-05-18 20:03:00|1011.22|993.42|1011.26|993.46|1011.72|993.92|1011.14|993.34|15
1652904190000|2022-05-18 20:03:10|1011.22|993.42|1010.99|993.19|1011.22|993.42|1010.82|993.02|14
1652904200000|2022-05-18 20:03:20|1011|993.2|1010.92|993.12|1011.15|993.35|1010.84|993.04|16
1652904210000|2022-05-18 20:03:30|1010.9|993.1|1011.99|994.19|1011.99|994.19|1010.73|992.93|12
1652904220000|2022-05-18 20:03:40|1012.09|994.29|1011.25|993.45|1012.11|994.31|1011.21|993.41|14
1652904230000|2022-05-18 20:03:50|1011.28|993.48|1011.23|993.43|1012.31|994.51|1011.23|993.43|23
1652904240000|2022-05-18 20:04:00|1011.12|993.32|1009.6|991.8|1011.35|993.55|1009.52|991.72|19
1652904250000|2022-05-18 20:04:10|1009.71|991.91|1009.36|991.56|1010.09|992.29|1009.36|991.56|15
1652904260000|2022-05-18 20:04:20|1009.32|991.52|1009.27|991.47|1009.42|991.62|1009.27|991.47|7
1652904270000|2022-05-18 20:04:30|1009.26|991.46|1009.37|991.57|1009.53|991.73|1009.26|991.46|11
1652904280000|2022-05-18 20:04:40|1009.36|991.56|1009.32|991.52|1009.86|992.06|1009.27|991.47|19
1652904290000|2022-05-18 20:04:50|1009.3|991.5|1009.16|991.36|1009.3|991.5|1009.01|991.21|15
1652904300000|2022-05-18 20:05:00|1009.14|991.34|1008.17|990.37|1009.23|991.43|1008.08|990.28|16
1652904310000|2022-05-18 20:05:10|1008.08|990.28|1006.56|988.76|1008.08|990.28|1006.56|988.76|18
1652904320000|2022-05-18 20:05:20|1006.35|988.55|1005.8|988|1006.35|988.55|1005.8|988|9
1652904330000|2022-05-18 20:05:30|1005.35|987.55|1004.24|986.44|1005.8|988|1004.2|986.4|10
1652904340000|2022-05-18 20:05:40|1004.05|986.25|1004.88|987.08|1004.88|987.08|1004.05|986.25|20
1652904350000|2022-05-18 20:05:50|1004.87|987.07|1005.9|988.1|1005.92|988.12|1004.87|987.07|11
1652904360000|2022-05-18 20:06:00|1005.88|988.08|1006.78|988.98|1006.78|988.98|1005.82|988.02|20
1652904370000|2022-05-18 20:06:10|1006.97|989.17|1007.48|989.68|1007.55|989.75|1006.84|989.04|23
1652904380000|2022-05-18 20:06:20|1007.09|989.29|1007.05|989.25|1007.43|989.63|1006.82|989.02|17
1652904390000|2022-05-18 20:06:30|1007.1|989.3|1007.09|989.29|1007.52|989.72|1006.83|989.03|17
1652904400000|2022-05-18 20:06:40|1007.08|989.28|1007.57|989.77|1007.57|989.77|1006.87|989.07|12
1652904410000|2022-05-18 20:06:50|1007.6|989.8|1007.8|990|1007.8|990|1007.56|989.76|7
1652904420000|2022-05-18 20:07:00|1007.79|989.99|1008.72|990.92|1008.72|990.92|1007.69|989.89|13
1652904430000|2022-05-18 20:07:10|1008.71|990.91|1008.54|990.74|1008.71|990.91|1008.3|990.5|10
1652904440000|2022-05-18 20:07:20|1008.53|990.73|1008.57|990.77|1008.57|990.77|1008.47|990.67|8
1652904450000|2022-05-18 20:07:30|1008.53|990.73|1007.14|989.34|1008.53|990.73|1007.14|989.34|22
1652904460000|2022-05-18 20:07:40|1007.15|989.35|1006.6|988.8|1007.15|989.35|1006.6|988.8|23
1652904470000|2022-05-18 20:07:50|1006.64|988.84|1006|988.2|1006.64|988.84|1005.64|987.84|12
1652904480000|2022-05-18 20:08:00|1005.75|987.95|1005.21|987.41|1005.75|987.95|1004.89|987.09|23
1652904490000|2022-05-18 20:08:10|1005.22|987.42|1005.12|987.32|1005.22|987.42|1005.05|987.25|11
1652904500000|2022-05-18 20:08:20|1005.19|987.39|1006.07|988.27|1006.07|988.27|1005.12|987.32|22
1652904510000|2022-05-18 20:08:30|1006.1|988.3|1006.64|988.84|1006.7|988.9|1006.01|988.21|14
1652904520000|2022-05-18 20:08:40|1006.62|988.82|1005.75|987.95|1006.62|988.82|1005.7|987.9|17
1652904530000|2022-05-18 20:08:50|1005.86|988.06|1005.63|987.83|1005.86|988.06|1005.02|987.22|16
1652904540000|2022-05-18 20:09:00|1005.66|987.86|1005.31|987.51|1005.66|987.86|1005.31|987.51|10
1652904550000|2022-05-18 20:09:10|1005.14|987.34|1005|987.2|1005.14|987.34|1004.51|986.71|20
1652904560000|2022-05-18 20:09:20|1004.8|987|1005.1|987.3|1005.1|987.3|1004.45|986.65|20
1652904570000|2022-05-18 20:09:30|1005.08|987.28|1004.88|987.08|1005.08|987.28|1004.44|986.64|18
1652904580000|2022-05-18 20:09:40|1004.89|987.09|1004.86|987.06|1005.1|987.3|1004.76|986.96|11
1652904590000|2022-05-18 20:09:50|1005.01|987.21|1005.69|987.89|1005.69|987.89|1005.01|987.21|11
1652904600000|2022-05-18 20:10:00|1005.6|987.8|1005.15|987.35|1005.65|987.85|1005.15|987.35|7
1652904610000|2022-05-18 20:10:10|1005.14|987.34|1005.1|987.3|1005.14|987.34|1005.1|987.3|2
1652904620000|2022-05-18 20:10:20|1005.05|987.25|1004.37|986.57|1005.05|987.25|1004.3|986.5|13
1652904630000|2022-05-18 20:10:30|1004.61|986.81|1003.55|985.75|1004.61|986.81|1003.53|985.73|17
1652904640000|2022-05-18 20:10:40|1003.56|985.76|1004.51|986.71|1005|987.2|1003.56|985.76|22
1652904650000|2022-05-18 20:10:50|1004.5|986.7|1004.83|987.03|1004.83|987.03|1004.32|986.52|16
1652904660000|2022-05-18 20:11:00|1004.86|987.06|1004.68|986.88|1004.89|987.09|1004.6|986.8|9
1652904670000|2022-05-18 20:11:10|1004.9|987.1|1004.75|986.95|1004.9|987.1|1004.68|986.88|3
1652904680000|2022-05-18 20:11:20|1004.9|987.1|1005.74|987.94|1005.74|987.94|1004.9|987.1|12
1652904690000|2022-05-18 20:11:30|1005.87|988.07|1005.64|987.84|1005.94|988.14|1005.61|987.81|8
1652904700000|2022-05-18 20:11:40|1005.65|987.85|1005.64|987.84|1005.91|988.11|1005.55|987.75|12
1652904710000|2022-05-18 20:11:50|1005.47|987.67|1004.97|987.17|1005.59|987.79|1004.94|987.14|19
1652904720000|2022-05-18 20:12:00|1004.98|987.18|1004.13|986.33|1005.02|987.22|1004.13|986.33|14
1652904730000|2022-05-18 20:12:10|1004.16|986.36|1004.73|986.93|1004.73|986.93|1004.16|986.36|8
1652904740000|2022-05-18 20:12:20|1004.74|986.94|1004.95|987.15|1004.95|987.15|1004.74|986.94|5
1652904750000|2022-05-18 20:12:30|1004.94|987.14|1004.71|986.91|1004.94|987.14|1004.66|986.86|15
1652904760000|2022-05-18 20:12:40|1004.72|986.92|1005.44|987.64|1005.44|987.64|1004.72|986.92|13
1652904770000|2022-05-18 20:12:50|1005.58|987.78|1006.59|988.79|1006.59|988.79|1005.58|987.78|20
1652904780000|2022-05-18 20:13:00|1006.61|988.81|1006.97|989.17|1007.14|989.34|1006.61|988.81|20
1652904790000|2022-05-18 20:13:10|1007.1|989.3|1007.87|990.07|1007.87|990.07|1007.03|989.23|15
1652904800000|2022-05-18 20:13:20|1007.88|990.08|1007.62|989.82|1008.07|990.27|1007.62|989.82|11
1652904810000|2022-05-18 20:13:30|1007.63|989.83|1007.47|989.67|1007.63|989.83|1006.87|989.07|20
1652904820000|2022-05-18 20:13:40|1007.52|989.72|1007.52|989.72|1007.78|989.98|1007.44|989.64|20
1652904830000|2022-05-18 20:13:50|1007.51|989.71|1006.76|988.96|1007.91|990.11|1006.72|988.92|17
1652904840000|2022-05-18 20:14:00|1006.96|989.16|1005.62|987.82|1006.96|989.16|1005.62|987.82|16
1652904850000|2022-05-18 20:14:10|1005.61|987.81|1005.87|988.07|1005.87|988.07|1005.25|987.45|9
1652904860000|2022-05-18 20:14:20|1006|988.2|1005.51|987.71|1006.05|988.25|1005.5|987.7|14
1652904870000|2022-05-18 20:14:30|1005.52|987.72|1005.16|987.36|1005.52|987.72|1004.8|987|17
1652904880000|2022-05-18 20:14:40|1005.15|987.35|1005|987.2|1005.15|987.35|1004.99|987.19|14
1652904890000|2022-05-18 20:14:50|1005.01|987.21|1004.26|986.46|1005.01|987.21|1004.26|986.46|8
1652904900000|2022-05-18 20:15:00|1004.27|986.47|1004.25|986.45|1004.57|986.77|1004.25|986.45|14
1652904910000|2022-05-18 20:15:10|1004.23|986.43|1003.29|985.49|1004.23|986.43|1003.28|985.48|15
1652904920000|2022-05-18 20:15:20|1003.28|985.48|1003.67|985.87|1003.67|985.87|1003.22|985.42|9
1652904930000|2022-05-18 20:15:30|1003.74|985.94|1003.81|986.01|1004.03|986.23|1003.71|985.91|17
1652904940000|2022-05-18 20:15:40|1004.04|986.24|1004.75|986.95|1004.75|986.95|1004.04|986.24|12
1652904960000|2022-05-18 20:16:00|1004.6|986.8|1004.5|986.7|1004.6|986.8|1004.45|986.65|3
1652904970000|2022-05-18 20:16:10|1004.52|986.72|1004.56|986.76|1004.56|986.76|1004.52|986.72|4
1652904980000|2022-05-18 20:16:20|1004.55|986.75|1004.55|986.75|1004.55|986.75|1004.54|986.74|3
1652904990000|2022-05-18 20:16:30|1004.56|986.76|1004.6|986.8|1004.75|986.95|1004.56|986.76|6
1652905000000|2022-05-18 20:16:40|1004.55|986.75|1004.55|986.75|1004.55|986.75|1004.55|986.75|1
1652905010000|2022-05-18 20:16:50|1004.51|986.71|1004.5|986.7|1004.55|986.75|1004.5|986.7|6
1652905020000|2022-05-18 20:17:00|1004.2|986.4|1003.38|985.58|1004.2|986.4|1003.38|985.58|8
1652905030000|2022-05-18 20:17:10|1003.45|985.65|1003.27|985.47|1003.99|986.19|1003.05|985.25|17
1652905040000|2022-05-18 20:17:20|1003.32|985.52|1003.8|986|1004.01|986.21|1003.32|985.52|17
1652905050000|2022-05-18 20:17:30|1003.79|985.99|1003.93|986.13|1004.17|986.37|1003.74|985.94|14
1652905060000|2022-05-18 20:17:40|1003.91|986.11|1003.91|986.11|1003.91|986.11|1003.77|985.97|11
1652905070000|2022-05-18 20:17:50|1003.77|985.97|1004.04|986.24|1004.04|986.24|1003.77|985.97|9
1652905080000|2022-05-18 20:18:00|1004.05|986.25|1003.93|986.13|1004.18|986.38|1003.83|986.03|18
1652905090000|2022-05-18 20:18:10|1003.94|986.14|1004.49|986.69|1004.49|986.69|1003.94|986.14|17
1652905100000|2022-05-18 20:18:20|1004.52|986.72|1004.54|986.74|1004.54|986.74|1004.52|986.72|3
1652905110000|2022-05-18 20:18:30|1004.6|986.8|1005.65|987.85|1005.71|987.91|1004.6|986.8|9
1652905120000|2022-05-18 20:18:40|1005.6|987.8|1005.51|987.71|1005.61|987.81|1005.48|987.68|12
1652905130000|2022-05-18 20:18:50|1005.49|987.69|1005.52|987.72|1005.52|987.72|1005.49|987.69|4
1652905140000|2022-05-18 20:19:00|1005.51|987.71|1005.03|987.23|1005.51|987.71|1005|987.2|9
1652905150000|2022-05-18 20:19:10|1005.02|987.22|1005.2|987.4|1005.2|987.4|1004.83|987.03|11
1652905160000|2022-05-18 20:19:20|1005.12|987.32|1005.35|987.55|1005.85|988.05|1005.12|987.32|18
1652905170000|2022-05-18 20:19:30|1005.39|987.59|1005.91|988.11|1006.07|988.27|1005.31|987.51|13
1652905180000|2022-05-18 20:19:40|1006.07|988.27|1005.74|987.94|1006.1|988.3|1005.74|987.94|19
1652905190000|2022-05-18 20:19:50|1005.87|988.07|1005.93|988.13|1006.09|988.29|1005.84|988.04|9
1652905200000|2022-05-18 20:20:00|1005.91|988.11|1005.63|987.83|1006.06|988.26|1005.63|987.83|19
1652905210000|2022-05-18 20:20:10|1005.57|987.77|1004.7|986.9|1005.59|987.79|1004.7|986.9|19
1652905220000|2022-05-18 20:20:20|1004.63|986.83|1004.25|986.45|1004.81|987.01|1004.25|986.45|11
1652905230000|2022-05-18 20:20:30|1004.24|986.44|1004.15|986.35|1004.24|986.44|1004.07|986.27|9
1652905240000|2022-05-18 20:20:40|1004.14|986.34|1003.84|986.04|1004.14|986.34|1003.81|986.01|17
1652905250000|2022-05-18 20:20:50|1003.79|985.99|1003.76|985.96|1003.81|986.01|1003.64|985.84|23
1652905260000|2022-05-18 20:21:00|1003.7|985.9|1003.8|986|1003.8|986|1003.67|985.87|6
1652905270000|2022-05-18 20:21:10|1003.79|985.99|1004.21|986.41|1004.21|986.41|1003.77|985.97|10
1652905280000|2022-05-18 20:21:20|1004.2|986.4|1004.22|986.42|1004.46|986.66|1004.17|986.37|16
1652905290000|2022-05-18 20:21:30|1004.3|986.5|1004.42|986.62|1004.42|986.62|1004.1|986.3|11
1652905300000|2022-05-18 20:21:40|1004.43|986.63|1004.8|987|1005.05|987.25|1004.43|986.63|18
1652905310000|2022-05-18 20:21:50|1004.91|987.11|1005.1|987.3|1005.1|987.3|1004.91|987.11|3
1652905320000|2022-05-18 20:22:00|1005.06|987.26|1004.8|987|1005.06|987.26|1004.8|987|6
1652905330000|2022-05-18 20:22:10|1004.71|986.91|1004.03|986.23|1004.71|986.91|1004.03|986.23|12
1652905340000|2022-05-18 20:22:20|1004|986.2|1003.66|985.86|1004|986.2|1003.6|985.8|14
1652905350000|2022-05-18 20:22:30|1003.63|985.83|1003.21|985.41|1003.66|985.86|1003.21|985.41|12
1652905360000|2022-05-18 20:22:40|1003.23|985.43|1003.39|985.59|1003.43|985.63|1003.23|985.43|7
1652905370000|2022-05-18 20:22:50|1003.4|985.6|1003.05|985.25|1003.4|985.6|1003.05|985.25|13
1652905390000|2022-05-18 20:23:10|1003.03|985.23|1002.4|984.6|1003.03|985.23|1002.4|984.6|10
1652905400000|2022-05-18 20:23:20|1002.15|984.35|1001.24|983.44|1002.4|984.6|1001.11|983.31|15
1652905410000|2022-05-18 20:23:30|1001.22|983.42|1001.17|983.37|1001.32|983.52|1000.9|983.1|13
1652905420000|2022-05-18 20:23:40|1001.16|983.36|1001.1|983.3|1001.16|983.36|1000.99|983.19|11
1652905430000|2022-05-18 20:23:50|1001.08|983.28|1001.01|983.21|1001.12|983.32|1001.01|983.21|9
1652905440000|2022-05-18 20:24:00|1000.81|983.01|1000.61|982.81|1001.01|983.21|1000.48|982.68|23
1652905450000|2022-05-18 20:24:10|1000.59|982.79|999.16|981.36|1000.59|982.79|998.76|980.96|30
1652905460000|2022-05-18 20:24:20|999.24|981.44|999.82|982.02|999.82|982.02|999.24|981.44|11
1652905470000|2022-05-18 20:24:30|999.83|982.03|1000.46|982.66|1000.46|982.66|999.83|982.03|16
1652905480000|2022-05-18 20:24:40|1000.5|982.7|1000.64|982.84|1000.9|983.1|1000.23|982.43|15
1652905490000|2022-05-18 20:24:50|1000.66|982.86|999.65|981.85|1000.68|982.88|999.65|981.85|19
1652905500000|2022-05-18 20:25:00|999.8|982|999.17|981.37|999.8|982|998.9|981.1|15
1652905510000|2022-05-18 20:25:10|999.43|981.63|999.73|981.93|1000|982.2|999.43|981.63|14
1652905520000|2022-05-18 20:25:20|999.68|981.88|999.76|981.96|999.81|982.01|999.62|981.82|15
1652905530000|2022-05-18 20:25:30|999.71|981.91|1000.4|982.6|1000.42|982.62|999.71|981.91|20
1652905540000|2022-05-18 20:25:40|1000.47|982.67|1001.48|983.68|1001.48|983.68|1000.47|982.67|14
1652905550000|2022-05-18 20:25:50|1001.55|983.75|1000.34|982.54|1001.56|983.76|1000.34|982.54|22
1652905560000|2022-05-18 20:26:00|1000.3|982.5|1000.8|983|1000.8|983|1000.12|982.32|15
1652905570000|2022-05-18 20:26:10|1000.56|982.76|1000.56|982.76|1000.56|982.76|1000.56|982.76|1
1652905580000|2022-05-18 20:26:20|1000.57|982.77|1000.45|982.65|1000.62|982.82|1000.38|982.58|8
1652905590000|2022-05-18 20:26:30|1000.47|982.67|999.95|982.15|1000.52|982.72|999.85|982.05|15
1652905600000|2022-05-18 20:26:40|999.9|982.1|999.69|981.89|999.94|982.14|999.64|981.84|16
1652905610000|2022-05-18 20:26:50|999.94|982.14|999.71|981.91|999.97|982.17|999.66|981.86|12
1652905620000|2022-05-18 20:27:00|999.66|981.86|999.96|982.16|999.96|982.16|999.6|981.8|16
1652905630000|2022-05-18 20:27:10|999.78|981.98|999.98|982.18|999.98|982.18|999.78|981.98|5
1652905640000|2022-05-18 20:27:20|1000|982.2|999.99|982.19|1000.1|982.3|999.96|982.16|7
1652905650000|2022-05-18 20:27:30|999.96|982.16|999.97|982.17|999.97|982.17|999.92|982.12|4
1652905670000|2022-05-18 20:27:50|999.98|982.18|1000.9|983.1|1000.9|983.1|999.98|982.18|4
1652905680000|2022-05-18 20:28:00|1000.72|982.92|1000.72|982.92|1000.72|982.92|1000.5|982.7|7
1652905690000|2022-05-18 20:28:10|1000.6|982.8|1000.35|982.55|1000.9|983.1|1000.35|982.55|12
1652905700000|2022-05-18 20:28:20|1000.25|982.45|1000.2|982.4|1000.29|982.49|1000.2|982.4|8
1652905710000|2022-05-18 20:28:30|1000.21|982.41|1000.21|982.41|1000.21|982.41|999.7|981.9|14
1652905720000|2022-05-18 20:28:40|1000.12|982.32|1000.97|983.17|1000.97|983.17|1000.12|982.32|12
1652905730000|2022-05-18 20:28:50|1001|983.2|1000.75|982.95|1001.07|983.27|1000.61|982.81|9
1652905740000|2022-05-18 20:29:00|1000.8|983|1000.83|983.03|1000.83|983.03|1000.71|982.91|7
1652905750000|2022-05-18 20:29:10|1000.66|982.86|1000.95|983.15|1001.04|983.24|1000.66|982.86|4
1652905760000|2022-05-18 20:29:20|1000.83|983.03|1000|982.2|1000.83|983.03|1000|982.2|18
1652905770000|2022-05-18 20:29:30|999.65|981.85|999.55|981.75|999.65|981.85|999.55|981.75|6
1652905780000|2022-05-18 20:29:40|999.56|981.76|999.9|982.1|999.9|982.1|999.56|981.76|2
1652905790000|2022-05-18 20:29:50|1000|982.2|1000.16|982.36|1000.51|982.71|999.92|982.12|17
1652905800000|2022-05-18 20:30:00|999.92|982.12|1000.56|982.76|1000.56|982.76|999.62|981.82|16
1652905810000|2022-05-18 20:30:10|1000.55|982.75|1000.63|982.83|1000.66|982.86|1000.51|982.71|5
1652905820000|2022-05-18 20:30:20|1000.59|982.79|1000.72|982.92|1000.72|982.92|1000.56|982.76|8
1652905830000|2022-05-18 20:30:30|1000.63|982.83|1000.65|982.85|1000.77|982.97|1000.59|982.79|11
1652905840000|2022-05-18 20:30:40|1000.66|982.86|1000.73|982.93|1000.73|982.93|1000.66|982.86|2
1652905850000|2022-05-18 20:30:50|1000.78|982.98|1000.72|982.92|1000.78|982.98|1000.72|982.92|2
1652905860000|2022-05-18 20:31:00|1000.77|982.97|1000.59|982.79|1000.78|982.98|1000.56|982.76|5
1652905870000|2022-05-18 20:31:10|1000.63|982.83|1000.9|983.1|1000.9|983.1|1000.62|982.82|6
1652905880000|2022-05-18 20:31:20|1000.59|982.79|1000.59|982.79|1000.59|982.79|1000.59|982.79|1
1652905890000|2022-05-18 20:31:30|1000.6|982.8|1000.72|982.92|1000.72|982.92|1000.6|982.8|7
1652905900000|2022-05-18 20:31:40|1000.9|983.1|1000.69|982.89|1000.9|983.1|1000.5|982.7|14
1652905910000|2022-05-18 20:31:50|1000.75|982.95|1000.9|983.1|1000.9|983.1|1000.69|982.89|9
1652905920000|2022-05-18 20:32:00|1000.8|983|1000.63|982.83|1000.8|983|1000.59|982.79|9
1652905930000|2022-05-18 20:32:10|1000.65|982.85|1000.62|982.82|1000.65|982.85|1000.47|982.67|10
1652905940000|2022-05-18 20:32:20|1000.6|982.8|1000.48|982.68|1000.61|982.81|1000.46|982.66|10
1652905950000|2022-05-18 20:32:30|1000.49|982.69|1000.38|982.58|1000.51|982.71|1000.3|982.5|11
1652905960000|2022-05-18 20:32:40|1000.41|982.61|1000.44|982.64|1000.48|982.68|1000.41|982.61|10
1652905970000|2022-05-18 20:32:50|1000.19|982.39|999.13|981.33|1000.19|982.39|999.13|981.33|18
1652905980000|2022-05-18 20:33:00|999.12|981.32|999.53|981.73|999.53|981.73|999.12|981.32|5
1652905990000|2022-05-18 20:33:10|999.54|981.74|1000.67|982.87|1000.68|982.88|999.54|981.74|25
1652906000000|2022-05-18 20:33:20|1000.65|982.85|1000.69|982.89|1000.7|982.9|1000.65|982.85|13
1652906010000|2022-05-18 20:33:30|1000.7|982.9|1000.64|982.84|1000.7|982.9|1000.31|982.51|15
1652906020000|2022-05-18 20:33:40|1000.66|982.86|1000.04|982.24|1000.67|982.87|1000.04|982.24|16
1652906030000|2022-05-18 20:33:50|999.78|981.98|999.15|981.35|999.78|981.98|999.15|981.35|12
1652906040000|2022-05-18 20:34:00|999.08|981.28|997.79|979.99|999.1|981.3|997.79|979.99|10
1652906050000|2022-05-18 20:34:10|997.78|979.98|997.19|979.39|998.08|980.28|997.19|979.39|17
1652906060000|2022-05-18 20:34:20|996.55|978.75|995.72|977.92|996.55|978.75|995.55|977.75|20
1652906070000|2022-05-18 20:34:30|995.79|977.99|994.26|976.46|995.79|977.99|993.86|976.06|26
1652906080000|2022-05-18 20:34:40|994.29|976.49|993.87|976.07|994.48|976.68|993.83|976.03|24
1652906090000|2022-05-18 20:34:50|994.06|976.26|995.9|978.1|995.9|978.1|994.06|976.26|24
1652906100000|2022-05-18 20:35:00|996|978.2|995.49|977.69|996|978.2|995.45|977.65|12
1652906110000|2022-05-18 20:35:10|995.51|977.71|994.62|976.82|995.52|977.72|994.62|976.82|19
1652906120000|2022-05-18 20:35:20|994.61|976.81|995.02|977.22|995.02|977.22|994.53|976.73|12
1652906130000|2022-05-18 20:35:30|995.04|977.24|994.77|976.97|995.04|977.24|994.73|976.93|14
1652906140000|2022-05-18 20:35:40|994.79|976.99|994.85|977.05|994.85|977.05|994.73|976.93|13
1652906150000|2022-05-18 20:35:50|995|977.2|995.72|977.92|995.79|977.99|995|977.2|19
1652906160000|2022-05-18 20:36:00|995.74|977.94|995.96|978.16|995.96|978.16|995.54|977.74|18
1652906170000|2022-05-18 20:36:10|995.99|978.19|995.12|977.32|995.99|978.19|995.08|977.28|12
1652906180000|2022-05-18 20:36:20|995.09|977.29|994.58|976.78|995.09|977.29|994.58|976.78|6
1652906190000|2022-05-18 20:36:30|994.57|976.77|994.64|976.84|994.7|976.9|994.57|976.77|10
1652906200000|2022-05-18 20:36:40|994.65|976.85|994.69|976.89|994.69|976.89|994.65|976.85|2
1652906210000|2022-05-18 20:36:50|994.67|976.87|994.7|976.9|994.7|976.9|994.5|976.7|7
1652906220000|2022-05-18 20:37:00|994.8|977|994.84|977.04|994.86|977.06|994.8|977|4
1652906230000|2022-05-18 20:37:10|994.86|977.06|994.77|976.97|994.87|977.07|994.68|976.88|18
1652906240000|2022-05-18 20:37:20|994.68|976.88|994.44|976.64|994.68|976.88|994.17|976.37|11
1652906250000|2022-05-18 20:37:30|994.17|976.37|994.44|976.64|994.44|976.64|994.17|976.37|2
1652906260000|2022-05-18 20:37:40|994.55|976.75|994.49|976.69|994.55|976.75|994.49|976.69|5
1652906270000|2022-05-18 20:37:50|994.48|976.68|993.46|975.66|994.48|976.68|993.46|975.66|10
1652906280000|2022-05-18 20:38:00|993.41|975.61|991.51|973.71|993.41|975.61|991.4|973.6|16
1652906290000|2022-05-18 20:38:10|991.4|973.6|990.97|973.17|991.4|973.6|990.64|972.84|17
1652906300000|2022-05-18 20:38:20|991.03|973.23|993.1|975.3|993.1|975.3|991.03|973.23|15
1652906310000|2022-05-18 20:38:30|993.2|975.4|994.2|976.4|994.2|976.4|993.2|975.4|10
1652906320000|2022-05-18 20:38:40|994.3|976.5|994.55|976.75|994.55|976.75|994.3|976.5|4
1652906330000|2022-05-18 20:38:50|994.62|976.82|994.09|976.29|994.64|976.84|994.09|976.29|8
1652906340000|2022-05-18 20:39:00|993.84|976.04|993.2|975.4|993.84|976.04|993.2|975.4|16
1652906350000|2022-05-18 20:39:10|993.19|975.39|993.18|975.38|993.2|975.4|993.18|975.38|4
1652906360000|2022-05-18 20:39:20|993.17|975.37|993.65|975.85|993.65|975.85|993.17|975.37|2
1652906370000|2022-05-18 20:39:30|993.69|975.89|994.78|976.98|994.78|976.98|993.6|975.8|15
1652906380000|2022-05-18 20:39:40|994.6|976.8|994.58|976.78|994.6|976.8|994.15|976.35|10
1652906390000|2022-05-18 20:39:50|994.9|977.1|994.16|976.36|995.52|977.72|994.16|976.36|23
1652906400000|2022-05-18 20:40:00|993.78|975.98|994.48|976.68|994.52|976.72|993.54|975.74|19
1652906410000|2022-05-18 20:40:10|994.5|976.7|994.65|976.85|994.8|977|994.5|976.7|5
1652906420000|2022-05-18 20:40:20|994.62|976.82|994.56|976.76|994.62|976.82|994.56|976.76|3
1652906430000|2022-05-18 20:40:30|994.55|976.75|994.55|976.75|994.55|976.75|994.55|976.75|1
1652906440000|2022-05-18 20:40:40|994.6|976.8|994.12|976.32|994.65|976.85|994.09|976.29|9
1652906450000|2022-05-18 20:40:50|994.09|976.29|994.37|976.57|994.8|977|994.09|976.29|15
1652906460000|2022-05-18 20:41:00|994.47|976.67|995|977.2|995|977.2|994.47|976.67|8
1652906470000|2022-05-18 20:41:10|994.85|977.05|994.84|977.04|994.85|977.05|994.84|977.04|2
1652906480000|2022-05-18 20:41:20|994.9|977.1|994.9|977.1|994.9|977.1|994.9|977.1|1
1652906490000|2022-05-18 20:41:30|994.69|976.89|994.15|976.35|994.69|976.89|994.15|976.35|8
1652906500000|2022-05-18 20:41:40|993.4|975.6|993.77|975.97|993.77|975.97|993.16|975.36|15
1652906510000|2022-05-18 20:41:50|993.9|976.1|994.18|976.38|994.49|976.69|993.87|976.07|15
1652906520000|2022-05-18 20:42:00|994.19|976.39|994.1|976.3|994.19|976.39|994.03|976.23|3
1652906530000|2022-05-18 20:42:10|994.06|976.26|994|976.2|994.06|976.26|994|976.2|3
1652906540000|2022-05-18 20:42:20|993.98|976.18|993.96|976.16|993.98|976.18|993.96|976.16|2
1652906550000|2022-05-18 20:42:30|993.98|976.18|994|976.2|994|976.2|993.98|976.18|2
1652906560000|2022-05-18 20:42:40|993.99|976.19|993.09|975.29|994|976.2|993.09|975.29|11
1652906570000|2022-05-18 20:42:50|993.1|975.3|993.13|975.33|993.13|975.33|993.1|975.3|3
1652906590000|2022-05-18 20:43:10|993.1|975.3|993|975.2|993.13|975.33|992.31|974.51|12
1652906600000|2022-05-18 20:43:20|993.1|975.3|993.71|975.91|994.07|976.27|993.1|975.3|9
1652906610000|2022-05-18 20:43:30|993.76|975.96|994.64|976.84|994.7|976.9|993.76|975.96|17
1652906620000|2022-05-18 20:43:40|994.67|976.87|994.7|976.9|994.7|976.9|994.11|976.31|21
1652906630000|2022-05-18 20:43:50|994.29|976.49|995.2|977.4|995.21|977.41|994.29|976.49|8
1652906640000|2022-05-18 20:44:00|995.7|977.9|995.09|977.29|995.9|978.1|995.09|977.29|10
1652906650000|2022-05-18 20:44:10|995.05|977.25|995.9|978.1|995.9|978.1|995.05|977.25|5
1652906660000|2022-05-18 20:44:20|995.67|977.87|996.1|978.3|996.1|978.3|995.28|977.48|15
1652906670000|2022-05-18 20:44:30|996.13|978.33|996.37|978.57|996.65|978.85|996.09|978.29|22
1652906680000|2022-05-18 20:44:40|996.13|978.33|996.35|978.55|996.9|979.1|996.13|978.33|17
1652906690000|2022-05-18 20:44:50|996.13|978.33|995.95|978.15|996.13|978.33|995.95|978.15|6
1652906700000|2022-05-18 20:45:00|995.52|977.72|996.04|978.24|996.05|978.25|995.08|977.28|12
1652906710000|2022-05-18 20:45:10|996.1|978.3|997.29|979.49|997.3|979.5|996.1|978.3|9
1652906720000|2022-05-18 20:45:20|997.27|979.47|996.44|978.64|997.27|979.47|996.35|978.55|21
1652906730000|2022-05-18 20:45:30|996.6|978.8|996.8|979|997|979.2|996.6|978.8|12
1652906740000|2022-05-18 20:45:40|996.74|978.94|996.55|978.75|996.96|979.16|996.26|978.46|19
1652906750000|2022-05-18 20:45:50|996.61|978.81|996.6|978.8|996.67|978.87|996.26|978.46|17
1652906760000|2022-05-18 20:46:00|996.86|979.06|996.59|978.79|996.86|979.06|996.26|978.46|18
1652906770000|2022-05-18 20:46:10|996.58|978.78|996.1|978.3|996.66|978.86|996.02|978.22|14
1652906780000|2022-05-18 20:46:20|996.11|978.31|996.18|978.38|996.21|978.41|996.08|978.28|11
1652906790000|2022-05-18 20:46:30|996.15|978.35|996.06|978.26|996.15|978.35|996.06|978.26|4
1652906800000|2022-05-18 20:46:40|996.05|978.25|996|978.2|996.05|978.25|996|978.2|3
1652906810000|2022-05-18 20:46:50|995.96|978.16|995.72|977.92|995.99|978.19|995.51|977.71|14
1652906820000|2022-05-18 20:47:00|995.66|977.86|995.52|977.72|995.66|977.86|995.48|977.68|11
1652906830000|2022-05-18 20:47:10|995.51|977.71|995.52|977.72|995.52|977.72|995.51|977.71|2
1652906840000|2022-05-18 20:47:20|995.38|977.58|996.23|978.43|996.23|978.43|995.3|977.5|8
1652906850000|2022-05-18 20:47:30|996.24|978.44|997.65|979.85|997.65|979.85|996.24|978.44|13
1652906860000|2022-05-18 20:47:40|997.66|979.86|997.66|979.86|997.68|979.88|997.39|979.59|13
1652906870000|2022-05-18 20:47:50|997.63|979.83|997.66|979.86|997.66|979.86|997.56|979.76|9
1652906880000|2022-05-18 20:48:00|997.68|979.88|997.1|979.3|997.68|979.88|997.07|979.27|10
1652906890000|2022-05-18 20:48:10|996.89|979.09|997.66|979.86|997.66|979.86|996.64|978.84|19
1652906900000|2022-05-18 20:48:20|997.68|979.88|997.29|979.49|998|980.2|997.29|979.49|15
1652906910000|2022-05-18 20:48:30|997.26|979.46|997.67|979.87|997.9|980.1|997.18|979.38|11
1652906920000|2022-05-18 20:48:40|997.54|979.74|997.53|979.73|997.9|980.1|997.29|979.49|16
1652906930000|2022-05-18 20:48:50|997.42|979.62|997.17|979.37|997.45|979.65|997.17|979.37|8
1652906940000|2022-05-18 20:49:00|997.11|979.31|997.18|979.38|997.25|979.45|997.1|979.3|8
1652906950000|2022-05-18 20:49:10|997.14|979.34|997|979.2|997.14|979.34|996.17|978.37|15
1652906960000|2022-05-18 20:49:20|997.08|979.28|997.62|979.82|997.95|980.15|997.08|979.28|21
1652906970000|2022-05-18 20:49:30|997.61|979.81|997.65|979.85|998|980.2|997.08|979.28|18
1652906980000|2022-05-18 20:49:40|997.61|979.81|997.19|979.39|997.61|979.81|997.19|979.39|8
1652906990000|2022-05-18 20:49:50|997.15|979.35|997.07|979.27|997.15|979.35|997.03|979.23|9
1652907000000|2022-05-18 20:50:00|997.06|979.26|997.02|979.22|997.07|979.27|997.02|979.22|5
1652907010000|2022-05-18 20:50:10|997.01|979.21|996.28|978.48|997.01|979.21|996.2|978.4|11
1652907020000|2022-05-18 20:50:20|996.3|978.5|997.09|979.29|997.09|979.29|996.3|978.5|6
1652907030000|2022-05-18 20:50:30|997.07|979.27|997.24|979.44|997.24|979.44|997.07|979.27|6
1652907040000|2022-05-18 20:50:40|997.07|979.27|997.24|979.44|997.57|979.77|997.07|979.27|7
1652907050000|2022-05-18 20:50:50|997.66|979.86|998|980.2|998|980.2|997.66|979.86|22
1652907060000|2022-05-18 20:51:00|998.17|980.37|998.32|980.52|998.63|980.83|998.13|980.33|21
1652907070000|2022-05-18 20:51:10|998.49|980.69|997.98|980.18|998.76|980.96|997.98|980.18|26
1652907080000|2022-05-18 20:51:20|997.97|980.17|997.56|979.76|998.1|980.3|997.56|979.76|21
1652907090000|2022-05-18 20:51:30|997.55|979.75|997.77|979.97|997.85|980.05|997.55|979.75|20
1652907100000|2022-05-18 20:51:40|997.95|980.15|997.92|980.12|997.95|980.15|997.19|979.39|20
1652907110000|2022-05-18 20:51:50|998|980.2|997.84|980.04|998.2|980.4|997.84|980.04|18
1652907120000|2022-05-18 20:52:00|997.8|980|997.15|979.35|997.82|980.02|997.15|979.35|12
1652907130000|2022-05-18 20:52:10|997.14|979.34|997.39|979.59|997.39|979.59|997.13|979.33|6
1652907140000|2022-05-18 20:52:20|997.37|979.57|997.06|979.26|997.8|980|997.06|979.26|16
1652907150000|2022-05-18 20:52:30|996.75|978.95|996.16|978.36|996.81|979.01|996.16|978.36|18
1652907160000|2022-05-18 20:52:40|996.15|978.35|996.04|978.24|996.15|978.35|996.01|978.21|13
1652907170000|2022-05-18 20:52:50|996.03|978.23|997|979.2|997.06|979.26|995.98|978.18|15
1652907180000|2022-05-18 20:53:00|997.04|979.24|997.06|979.26|997.06|979.26|997|979.2|7
1652907190000|2022-05-18 20:53:10|997.05|979.25|998.08|980.28|998.08|980.28|997.05|979.25|16
1652907200000|2022-05-18 20:53:20|998.2|980.4|998.71|980.91|998.9|981.1|998.2|980.4|10
1652907210000|2022-05-18 20:53:30|998.19|980.39|998.67|980.87|998.67|980.87|998.19|980.39|6
1652907220000|2022-05-18 20:53:40|998.69|980.89|998.69|980.89|999.3|981.5|998.69|980.89|21
1652907230000|2022-05-18 20:53:50|998.67|980.87|998.69|980.89|998.7|980.9|998.6|980.8|19
1652907240000|2022-05-18 20:54:00|998.9|981.1|999|981.2|999.08|981.28|998.63|980.83|20
1652907250000|2022-05-18 20:54:10|998.85|981.05|998.04|980.24|998.85|981.05|998.04|980.24|18
1652907260000|2022-05-18 20:54:20|998.02|980.22|997.99|980.19|998.14|980.34|997.99|980.19|9
1652907270000|2022-05-18 20:54:30|997.9|980.1|997.9|980.1|998.11|980.31|997.9|980.1|12
1652907280000|2022-05-18 20:54:40|998.02|980.22|998.02|980.22|998.05|980.25|997.9|980.1|10
1652907290000|2022-05-18 20:54:50|998.01|980.21|998.04|980.24|998.07|980.27|998.01|980.21|10
1652907300000|2022-05-18 20:55:00|998.03|980.23|998.08|980.28|998.33|980.53|998.03|980.23|18
1652907310000|2022-05-18 20:55:10|998.05|980.25|998.06|980.26|998.06|980.26|997.99|980.19|9
1652907320000|2022-05-18 20:55:20|998.05|980.25|997.36|979.56|998.05|980.25|997.04|979.24|18
1652907330000|2022-05-18 20:55:30|997.35|979.55|997.82|980.02|997.88|980.08|997.31|979.51|12
1652907340000|2022-05-18 20:55:40|997.79|979.99|997.38|979.58|997.79|979.99|997.18|979.38|16
1652907350000|2022-05-18 20:55:50|997.77|979.97|998.14|980.34|998.14|980.34|997.77|979.97|10
1652907360000|2022-05-18 20:56:00|997.93|980.13|998.03|980.23|998.16|980.36|997.82|980.02|9
1652907370000|2022-05-18 20:56:10|998.16|980.36|998.16|980.36|998.16|980.36|998.03|980.23|3
1652907380000|2022-05-18 20:56:20|998.03|980.23|997.58|979.78|998.03|980.23|997.58|979.78|5
1652907390000|2022-05-18 20:56:30|997.31|979.51|998.04|980.24|998.19|980.39|997.26|979.46|22
1652907400000|2022-05-18 20:56:40|998.01|980.21|998.18|980.38|998.2|980.4|997.62|979.82|21
1652907410000|2022-05-18 20:56:50|998.13|980.33|998.2|980.4|998.2|980.4|997.85|980.05|12
1652907420000|2022-05-18 20:57:00|998.21|980.41|998.31|980.51|998.31|980.51|998.21|980.41|7
1652907430000|2022-05-18 20:57:10|998.2|980.4|999.1|981.3|999.1|981.3|997.8|980|23
1652907440000|2022-05-18 20:57:20|999.11|981.31|999.44|981.64|999.59|981.79|999.11|981.31|18
1652907450000|2022-05-18 20:57:30|999.46|981.66|1000.2|982.4|1000.2|982.4|999.46|981.66|14
1652907460000|2022-05-18 20:57:40|1000.21|982.41|999.77|981.97|1000.21|982.41|999.68|981.88|18
1652907470000|2022-05-18 20:57:50|999.76|981.96|999.31|981.51|1000.04|982.24|999.31|981.51|15
1652907480000|2022-05-18 20:58:00|999.3|981.5|999.94|982.14|999.94|982.14|999.28|981.48|14
1652907490000|2022-05-18 20:58:10|999.92|982.12|999.97|982.17|999.99|982.19|999.7|981.9|13
1652907500000|2022-05-18 20:58:20|999.91|982.11|999.29|981.49|999.91|982.11|999.28|981.48|7
1652907510000|2022-05-18 20:58:30|999.21|981.41|999.04|981.24|999.21|981.41|999.03|981.23|16
1652907520000|2022-05-18 20:58:40|999.09|981.29|999.09|981.29|999.1|981.3|999.08|981.28|7
1652907530000|2022-05-18 20:58:50|999.71|981.91|999.82|982.02|1000.09|982.29|999.21|981.41|19
1652907540000|2022-05-18 20:59:00|999.85|982.05|1000.11|982.31|1000.62|982.82|999.85|982.05|18
1652907550000|2022-05-18 20:59:10|1000.08|982.28|1000.18|982.38|1000.18|982.38|1000.06|982.26|9
1652907560000|2022-05-18 20:59:20|1000.2|982.4|1000.28|982.48|1000.62|982.82|1000.2|982.4|9
1652907570000|2022-05-18 20:59:30|1000.23|982.43|1000.21|982.41|1000.24|982.44|1000.13|982.33|8
1652907580000|2022-05-18 20:59:40|1000.22|982.42|1000.15|982.35|1000.25|982.45|1000.13|982.33|6
1652907590000|2022-05-18 20:59:50|1000.16|982.36|1000.21|982.41|1000.21|982.41|1000.16|982.36|5
1652907600000|2022-05-18 21:00:00|1000.22|982.42|1000.33|982.53|1000.62|982.82|1000.22|982.42|11
1652907610000|2022-05-18 21:00:10|1000.23|982.43|999.78|981.98|1000.23|982.43|999.76|981.96|10
1652907620000|2022-05-18 21:00:20|999.5|981.7|1000.02|982.22|1000.02|982.22|999.31|981.51|17
1652907630000|2022-05-18 21:00:30|999.84|982.04|999.84|982.04|1000.02|982.22|999.7|981.9|9
1652907640000|2022-05-18 21:00:40|999.7|981.9|1000.33|982.53|1000.33|982.53|999.7|981.9|14
1652907650000|2022-05-18 21:00:50|1000.62|982.82|1000.33|982.53|1000.62|982.82|1000.33|982.53|4
1652907660000|2022-05-18 21:01:00|1000.32|982.52|999.77|981.97|1000.32|982.52|999.77|981.97|10
1652907670000|2022-05-18 21:01:10|999.87|982.07|999.47|981.67|999.87|982.07|999.42|981.62|12
1652907680000|2022-05-18 21:01:20|999.46|981.66|999.42|981.62|999.51|981.71|999.29|981.49|15
1652907690000|2022-05-18 21:01:30|999.41|981.61|999.35|981.55|999.5|981.7|999.35|981.55|10
1652907700000|2022-05-18 21:01:40|999.36|981.56|998.9|981.1|999.39|981.59|998.9|981.1|9
1652907720000|2022-05-18 21:02:00|998.91|981.11|999.32|981.52|999.41|981.61|998.91|981.11|6
1652907730000|2022-05-18 21:02:10|999.38|981.58|999.81|982.01|999.9|982.1|999.37|981.57|10
1652907740000|2022-05-18 21:02:20|999.9|982.1|1000.26|982.46|1000.36|982.56|999.81|982.01|17
1652907750000|2022-05-18 21:02:30|1000.27|982.47|1000.16|982.36|1000.27|982.47|1000.16|982.36|6
1652907760000|2022-05-18 21:02:40|1000.14|982.34|1000.11|982.31|1000.14|982.34|999.99|982.19|5
1652907770000|2022-05-18 21:02:50|1000.09|982.29|999.95|982.15|1000.09|982.29|999.95|982.15|10
1652907780000|2022-05-18 21:03:00|1000|982.2|999.93|982.13|1000|982.2|999.7|981.9|17
1652907790000|2022-05-18 21:03:10|1000|982.2|1000|982.2|1000|982.2|999.9|982.1|9
1652907800000|2022-05-18 21:03:20|999.99|982.19|999.26|981.46|999.99|982.19|999.26|981.46|11
1652907810000|2022-05-18 21:03:30|999.27|981.47|999.31|981.51|999.32|981.52|999.27|981.47|5
1652907820000|2022-05-18 21:03:40|999.29|981.49|999.14|981.34|999.29|981.49|999.14|981.34|8
1652907830000|2022-05-18 21:03:50|999.16|981.36|998.98|981.18|999.18|981.38|998.98|981.18|10
1652907840000|2022-05-18 21:04:00|998.9|981.1|998.96|981.16|998.96|981.16|998.9|981.1|7
1652907850000|2022-05-18 21:04:10|998.95|981.15|998.95|981.15|998.95|981.15|998.95|981.15|1
1652907860000|2022-05-18 21:04:20|998.96|981.16|998.95|981.15|998.96|981.16|998.95|981.15|2
1652907870000|2022-05-18 21:04:30|998.94|981.14|998.94|981.14|998.94|981.14|998.94|981.14|1
1652907880000|2022-05-18 21:04:40|998.95|981.15|998.95|981.15|998.95|981.15|998.95|981.15|1
1652907890000|2022-05-18 21:04:50|998.9|981.1|998.95|981.15|998.95|981.15|998.9|981.1|2
1652907900000|2022-05-18 21:05:00|998.9|981.1|998.95|981.15|998.95|981.15|998.9|981.1|4
1652907930000|2022-05-18 21:05:30|998.9|981.1|998.95|981.15|998.95|981.15|998.9|981.1|2
1652907940000|2022-05-18 21:05:40|998.96|981.16|998.96|981.16|998.96|981.16|998.96|981.16|1
1652907950000|2022-05-18 21:05:50|998.98|981.18|999|981.2|999|981.2|998.98|981.18|6
1652907960000|2022-05-18 21:06:00|999.73|981.93|1000.29|982.49|1000.29|982.49|999.73|981.93|11
1652907970000|2022-05-18 21:06:10|1000.33|982.53|1000.74|982.94|1000.74|982.94|1000.33|982.53|11
1652907980000|2022-05-18 21:06:20|1000.75|982.95|1000.77|982.97|1000.77|982.97|1000.75|982.95|2
1652907990000|2022-05-18 21:06:30|1000.85|983.05|1000.85|983.05|1000.85|983.05|1000.85|983.05|1
1652908030000|2022-05-18 21:07:10|1000.8|983|999.25|981.45|1000.8|983|999.04|981.24|21
1652908040000|2022-05-18 21:07:20|999.06|981.26|999.44|981.64|999.5|981.7|999.06|981.26|6
1652908050000|2022-05-18 21:07:30|999.43|981.63|999.18|981.38|999.53|981.73|999.18|981.38|11
1652908060000|2022-05-18 21:07:40|999.14|981.34|998.25|980.45|999.16|981.36|998.25|980.45|11
1652908070000|2022-05-18 21:07:50|997.92|980.12|997.6|979.8|997.92|980.12|997.6|979.8|9
1652908080000|2022-05-18 21:08:00|997.25|979.45|997.15|979.35|997.25|979.45|996.27|978.47|18
1652908090000|2022-05-18 21:08:10|997.17|979.37|998.08|980.28|998.3|980.5|997.17|979.37|17
1652908100000|2022-05-18 21:08:20|998.18|980.38|997.76|979.96|998.18|980.38|997.76|979.96|7
1652908110000|2022-05-18 21:08:30|997.77|979.97|999.28|981.48|999.28|981.48|997.77|979.97|25
1652908120000|2022-05-18 21:08:40|999.3|981.5|1000.63|982.83|1000.63|982.83|999.25|981.45|22
1652908130000|2022-05-18 21:08:50|1000.64|982.84|1000.64|982.84|1000.85|983.05|1000.64|982.84|7
1652908140000|2022-05-18 21:09:00|1000.66|982.86|1000.33|982.53|1000.74|982.94|1000.32|982.52|11
1652908150000|2022-05-18 21:09:10|1000.3|982.5|1000.3|982.5|1000.41|982.61|1000.29|982.49|7
1652908160000|2022-05-18 21:09:20|1000.32|982.52|1000.32|982.52|1000.32|982.52|1000.32|982.52|1
1652908170000|2022-05-18 21:09:30|1000.34|982.54|1000.3|982.5|1000.36|982.56|1000.27|982.47|7
1652908180000|2022-05-18 21:09:40|1000.28|982.48|1000.23|982.43|1000.3|982.5|1000.23|982.43|5
1652908190000|2022-05-18 21:09:50|1000.22|982.42|999.99|982.19|1000.23|982.43|999.99|982.19|6
1652908200000|2022-05-18 21:10:00|999.95|982.15|998.96|981.16|999.95|982.15|998.8|981|11
1652908210000|2022-05-18 21:10:10|998.95|981.15|998.23|980.43|998.95|981.15|998.23|980.43|8
1652908220000|2022-05-18 21:10:20|998.2|980.4|997.97|980.17|998.2|980.4|997.37|979.57|21
1652908230000|2022-05-18 21:10:30|998|980.2|997.79|979.99|998.02|980.22|997.77|979.97|14
1652908240000|2022-05-18 21:10:40|997.83|980.03|997.84|980.04|997.84|980.04|997.83|980.03|2
1652908250000|2022-05-18 21:10:50|997.8|980|997.76|979.96|997.8|980|997.74|979.94|6
1652908260000|2022-05-18 21:11:00|997.61|979.81|997.39|979.59|997.61|979.81|997.25|979.45|12
1652908270000|2022-05-18 21:11:10|997.4|979.6|997.2|979.4|997.89|980.09|997.16|979.36|22
1652908280000|2022-05-18 21:11:20|997.32|979.52|997.48|979.68|997.49|979.69|997.32|979.52|7
1652908290000|2022-05-18 21:11:30|997.49|979.69|997.37|979.57|997.49|979.69|997.23|979.43|4
1652908310000|2022-05-18 21:11:50|997.4|979.6|997.5|979.7|997.68|979.88|997.39|979.59|10
1652908320000|2022-05-18 21:12:00|997.73|979.93|997.84|980.04|997.9|980.1|997.67|979.87|9
1652908330000|2022-05-18 21:12:10|997.96|980.16|997.84|980.04|997.96|980.16|997.76|979.96|11
1652908340000|2022-05-18 21:12:20|997.85|980.05|997.78|979.98|997.86|980.06|997.76|979.96|4
1652908350000|2022-05-18 21:12:30|997.76|979.96|997.64|979.84|997.82|980.02|997.59|979.79|9
1652908360000|2022-05-18 21:12:40|997.63|979.83|997.85|980.05|997.96|980.16|997.41|979.61|15
1652908380000|2022-05-18 21:13:00|997.8|980|997.84|980.04|997.85|980.05|997.8|980|3
1652908390000|2022-05-18 21:13:10|997.8|980|997.33|979.53|997.8|980|997.3|979.5|10
1652908400000|2022-05-18 21:13:20|997.34|979.54|997.75|979.95|997.75|979.95|997.34|979.54|9
1652908410000|2022-05-18 21:13:30|997.97|980.17|997.87|980.07|997.97|980.17|997.81|980.01|3
1652908420000|2022-05-18 21:13:40|998.05|980.25|998.08|980.28|998.08|980.28|997.84|980.04|16
1652908430000|2022-05-18 21:13:50|998.13|980.33|998.9|981.1|998.9|981.1|998.13|980.33|9
1652908440000|2022-05-18 21:14:00|999|981.2|999.45|981.65|999.45|981.65|999|981.2|5
1652908450000|2022-05-18 21:14:10|999.61|981.81|999.21|981.41|999.73|981.93|998.9|981.1|30
1652908460000|2022-05-18 21:14:20|999.2|981.4|999.53|981.73|999.53|981.73|999.18|981.38|19
1652908470000|2022-05-18 21:14:30|999.51|981.71|999.9|982.1|999.9|982.1|999.47|981.67|8
1652908490000|2022-05-18 21:14:50|999.75|981.95|999.9|982.1|999.9|982.1|999.75|981.95|4
1652908500000|2022-05-18 21:15:00|999.89|982.09|999.9|982.1|999.9|982.1|999.89|982.09|2
1652908510000|2022-05-18 21:15:10|999.71|981.91|999.38|981.58|999.71|981.91|999.38|981.58|8
1652908520000|2022-05-18 21:15:20|999.39|981.59|999.44|981.64|999.62|981.82|999.39|981.59|12
1652908530000|2022-05-18 21:15:30|999.48|981.68|999.45|981.65|999.48|981.68|999.45|981.65|2
1652908540000|2022-05-18 21:15:40|999.44|981.64|999.33|981.53|999.44|981.64|999.33|981.53|5
1652908550000|2022-05-18 21:15:50|999.11|981.31|999.33|981.53|999.33|981.53|999.11|981.31|10
1652908560000|2022-05-18 21:16:00|999.11|981.31|999.33|981.53|999.33|981.53|999.11|981.31|8
1652908570000|2022-05-18 21:16:10|999.11|981.31|998.39|980.59|999.33|981.53|998.36|980.56|8
1652908580000|2022-05-18 21:16:20|998.32|980.52|997.27|979.47|998.32|980.52|997.27|979.47|17
1652908590000|2022-05-18 21:16:30|997.24|979.44|997.04|979.24|997.24|979.44|997.04|979.24|9
1652908600000|2022-05-18 21:16:40|997.02|979.22|997.32|979.52|997.32|979.52|997.02|979.22|8
1652908610000|2022-05-18 21:16:50|997.34|979.54|998.09|980.29|998.16|980.36|997.34|979.54|21
1652908620000|2022-05-18 21:17:00|998.1|980.3|997.2|979.4|998.1|980.3|997.2|979.4|19
1652908630000|2022-05-18 21:17:10|997.21|979.41|997.29|979.49|997.31|979.51|997.21|979.41|8
1652908640000|2022-05-18 21:17:20|997.18|979.38|997.17|979.37|997.22|979.42|997.17|979.37|7
1652908650000|2022-05-18 21:17:30|997.12|979.32|996.91|979.11|997.12|979.32|996.9|979.1|8
1652908660000|2022-05-18 21:17:40|996.9|979.1|997.03|979.23|997.05|979.25|996.9|979.1|9
1652908670000|2022-05-18 21:17:50|997.04|979.24|996.92|979.12|997.14|979.34|996.92|979.12|12
1652908680000|2022-05-18 21:18:00|997.1|979.3|996.91|979.11|997.12|979.32|996.9|979.1|16
1652908690000|2022-05-18 21:18:10|996.9|979.1|997.02|979.22|997.02|979.22|996.9|979.1|4
1652908700000|2022-05-18 21:18:20|996.91|979.11|996.31|978.51|997.02|979.22|996.25|978.45|12
1652908710000|2022-05-18 21:18:30|996.63|978.83|996.57|978.77|996.68|978.88|996.54|978.74|17
1652908720000|2022-05-18 21:18:40|996.56|978.76|997.08|979.28|997.08|979.28|996.52|978.72|16
1652908730000|2022-05-18 21:18:50|997.03|979.23|996.84|979.04|997.11|979.31|996.84|979.04|14
1652908740000|2022-05-18 21:19:00|996.83|979.03|997.19|979.39|997.19|979.39|996.83|979.03|12
1652908750000|2022-05-18 21:19:10|997.2|979.4|997.73|979.93|997.82|980.02|997.2|979.4|13
1652908760000|2022-05-18 21:19:20|997.75|979.95|997.7|979.9|997.8|980|997.7|979.9|7
1652908770000|2022-05-18 21:19:30|997.6|979.8|997.21|979.41|997.6|979.8|997.15|979.35|20
1652908780000|2022-05-18 21:19:40|997.16|979.36|997.89|980.09|997.89|980.09|997.16|979.36|16
1652908790000|2022-05-18 21:19:50|997.88|980.08|997.6|979.8|997.88|980.08|997.38|979.58|8
1652908800000|2022-05-18 21:20:00|997.61|979.81|997.25|979.45|997.85|980.05|997.25|979.45|11
1652908810000|2022-05-18 21:20:10|997.27|979.47|997.4|979.6|997.4|979.6|997.27|979.47|7
1652908820000|2022-05-18 21:20:20|997.36|979.56|997.58|979.78|997.59|979.79|997.35|979.55|8
1652908830000|2022-05-18 21:20:30|997.6|979.8|997.63|979.83|997.63|979.83|997.6|979.8|3
1652908840000|2022-05-18 21:20:40|997.64|979.84|997.74|979.94|997.74|979.94|997.64|979.84|8
1652908850000|2022-05-18 21:20:50|997.6|979.8|997.6|979.8|997.6|979.8|997.6|979.8|1
1652908870000|2022-05-18 21:21:10|997.61|979.81|997.85|980.05|997.85|980.05|997.61|979.81|3
1652908880000|2022-05-18 21:21:20|997.71|979.91|997.64|979.84|997.74|979.94|997.58|979.78|7
1652908890000|2022-05-18 21:21:30|997.65|979.85|997.62|979.82|997.69|979.89|997.58|979.78|8
1652908900000|2022-05-18 21:21:40|997.63|979.83|997.66|979.86|997.73|979.93|997.6|979.8|9
1652908910000|2022-05-18 21:21:50|997.68|979.88|997.68|979.88|997.68|979.88|997.68|979.88|1
1652908930000|2022-05-18 21:22:10|997.65|979.85|997.52|979.72|997.65|979.85|997.52|979.72|2
1652908940000|2022-05-18 21:22:20|997.53|979.73|997.63|979.83|997.63|979.83|997.49|979.69|8
1652908950000|2022-05-18 21:22:30|997.64|979.84|997.85|980.05|997.85|980.05|997.64|979.84|3
1652908990000|2022-05-18 21:23:10|997.76|979.96|997.58|979.78|997.76|979.96|997.08|979.28|14
1652909000000|2022-05-18 21:23:20|997.6|979.8|997.85|980.05|997.85|980.05|997.6|979.8|3
1652909010000|2022-05-18 21:23:30|997.75|979.95|997.68|979.88|997.75|979.95|997.56|979.76|6
1652909020000|2022-05-18 21:23:40|997.7|979.9|997.87|980.07|997.87|980.07|997.65|979.85|7
1652909030000|2022-05-18 21:23:50|997.62|979.82|997.62|979.82|997.8|980|997.55|979.75|16
1652909040000|2022-05-18 21:24:00|997.55|979.75|997.58|979.78|997.68|979.88|997.5|979.7|14
1652909050000|2022-05-18 21:24:10|997.57|979.77|997.17|979.37|997.57|979.77|997.15|979.35|15
1652909060000|2022-05-18 21:24:20|997.22|979.42|997.17|979.37|997.31|979.51|997.17|979.37|7
1652909070000|2022-05-18 21:24:30|997.14|979.34|997.27|979.47|997.29|979.49|997.14|979.34|12
1652909080000|2022-05-18 21:24:40|997.65|979.85|997.65|979.85|997.65|979.85|997.65|979.85|1
1652909090000|2022-05-18 21:24:50|997.8|980|997.8|980|997.8|980|997.8|980|1
1652909100000|2022-05-18 21:25:00|997.57|979.77|997.8|980|997.8|980|997.25|979.45|12
1652909110000|2022-05-18 21:25:10|997.52|979.72|997.8|980|997.8|980|997.52|979.72|5
1652909130000|2022-05-18 21:25:30|997.51|979.71|997.51|979.71|997.51|979.71|997.51|979.71|1
1652909140000|2022-05-18 21:25:40|997.52|979.72|997.65|979.85|997.67|979.87|997.52|979.72|9
1652909160000|2022-05-18 21:26:00|997.8|980|997.8|980|997.8|980|997.8|980|1
1652909170000|2022-05-18 21:26:10|997.55|979.75|997.3|979.5|997.55|979.75|997.2|979.4|13
1652909180000|2022-05-18 21:26:20|997.19|979.39|997.52|979.72|997.52|979.72|997.18|979.38|12
1652909220000|2022-05-18 21:27:00|997.8|980|997.8|980|997.8|980|997.8|980|1
1652909250000|2022-05-18 21:27:30|997.61|979.81|997.61|979.81|997.61|979.81|997.59|979.79|3
1652909260000|2022-05-18 21:27:40|997.8|980|997.63|979.83|997.8|980|997.61|979.81|13
1652909270000|2022-05-18 21:27:50|997.64|979.84|997.85|980.05|997.85|980.05|997.5|979.7|11
1652909280000|2022-05-18 21:28:00|997.76|979.96|997.55|979.75|997.85|980.05|997.5|979.7|15
1652909290000|2022-05-18 21:28:10|997.57|979.77|997.66|979.86|997.9|980.1|997.39|979.59|25
1652909300000|2022-05-18 21:28:20|997.7|979.9|997.74|979.94|997.74|979.94|997.7|979.9|5
1652909310000|2022-05-18 21:28:30|997.73|979.93|997.71|979.91|997.9|980.1|997.7|979.9|6
1652909320000|2022-05-18 21:28:40|997.7|979.9|997.72|979.92|997.9|980.1|997.7|979.9|5
1652909330000|2022-05-18 21:28:50|997.9|980.1|997.74|979.94|997.9|980.1|997.72|979.92|4
1652909340000|2022-05-18 21:29:00|997.7|979.9|997.76|979.96|997.9|980.1|997.7|979.9|8
1652909350000|2022-05-18 21:29:10|997.77|979.97|997.71|979.91|997.78|979.98|997.71|979.91|12
1652909360000|2022-05-18 21:29:20|997.9|980.1|997.71|979.91|997.9|980.1|997.71|979.91|6
1652909370000|2022-05-18 21:29:30|997.7|979.9|997.7|979.9|997.7|979.9|997.7|979.9|1
1652909380000|2022-05-18 21:29:40|997.9|980.1|997.7|979.9|997.9|980.1|997.7|979.9|6
1652909390000|2022-05-18 21:29:50|997.9|980.1|997.7|979.9|997.9|980.1|997.7|979.9|4
1652909410000|2022-05-18 21:30:10|997.9|980.1|997.76|979.96|997.9|980.1|997.76|979.96|2
1652909430000|2022-05-18 21:30:30|997.73|979.93|997.25|979.45|997.73|979.93|997.2|979.4|10
1652909440000|2022-05-18 21:30:40|997.27|979.47|997.27|979.47|997.27|979.47|997.27|979.47|1
1652909450000|2022-05-18 21:30:50|997.2|979.4|997.03|979.23|997.31|979.51|997.03|979.23|16
1652909460000|2022-05-18 21:31:00|997.02|979.22|996.98|979.18|997.02|979.22|996.98|979.18|3
1652909470000|2022-05-18 21:31:10|996.97|979.17|996.96|979.16|996.97|979.17|996.96|979.16|2
1652909480000|2022-05-18 21:31:20|996.95|979.15|996.9|979.1|996.95|979.15|996.9|979.1|5
1652909490000|2022-05-18 21:31:30|996.4|978.6|995.11|977.31|996.4|978.6|995.11|977.31|7
1652909500000|2022-05-18 21:31:40|995.1|977.3|994.53|976.73|995.1|977.3|994.43|976.63|9
1652909510000|2022-05-18 21:31:50|994.54|976.74|994.27|976.47|994.54|976.74|994.27|976.47|11
1652909520000|2022-05-18 21:32:00|994.25|976.45|994.27|976.47|994.27|976.47|994.25|976.45|2
1652909530000|2022-05-18 21:32:10|994.26|976.46|994.14|976.34|994.26|976.46|994.12|976.32|8
1652909550000|2022-05-18 21:32:30|994.12|976.32|992.84|975.04|994.12|976.32|992.84|975.04|8
1652909560000|2022-05-18 21:32:40|992.83|975.03|992.76|974.96|992.83|975.03|992.76|974.96|4
1652909570000|2022-05-18 21:32:50|992.67|974.87|992.19|974.39|992.74|974.94|992.11|974.31|16
1652909580000|2022-05-18 21:33:00|992.44|974.64|992.43|974.63|992.44|974.64|992.42|974.62|3
1652909590000|2022-05-18 21:33:10|992.34|974.54|992.41|974.61|992.44|974.64|992.29|974.49|12
1652909600000|2022-05-18 21:33:20|992.38|974.58|992.54|974.74|993.08|975.28|992.38|974.58|19
1652909610000|2022-05-18 21:33:30|992.48|974.68|992.48|974.68|992.49|974.69|992.42|974.62|12
1652909620000|2022-05-18 21:33:40|992.46|974.66|992.06|974.26|992.46|974.66|992.06|974.26|12
1652909630000|2022-05-18 21:33:50|992.08|974.28|991.21|973.41|992.08|974.28|991.21|973.41|14
1652909640000|2022-05-18 21:34:00|991.19|973.39|991.34|973.54|991.91|974.11|991.19|973.39|18
1652909650000|2022-05-18 21:34:10|991.37|973.57|991.07|973.27|991.4|973.6|991.03|973.23|17
1652909660000|2022-05-18 21:34:20|991.01|973.21|991.05|973.25|991.05|973.25|990.85|973.05|8
1652909670000|2022-05-18 21:34:30|991.1|973.3|989.88|972.08|991.1|973.3|989.81|972.01|16
1652909680000|2022-05-18 21:34:40|989.82|972.02|990.05|972.25|990.05|972.25|989.72|971.92|5
1652909690000|2022-05-18 21:34:50|990.01|972.21|990.01|972.21|990.01|972.21|990.01|972.21|1
1652909700000|2022-05-18 21:35:00|990.05|972.25|990.15|972.35|990.15|972.35|990.05|972.25|3
1652909710000|2022-05-18 21:35:10|990.05|972.25|990.14|972.34|990.14|972.34|990.05|972.25|2
1652909730000|2022-05-18 21:35:30|990.09|972.29|990.09|972.29|990.09|972.29|990.09|972.29|1
1652909740000|2022-05-18 21:35:40|990.14|972.34|990.14|972.34|990.14|972.34|990.14|972.34|1
1652909750000|2022-05-18 21:35:50|990.1|972.3|990.1|972.3|990.1|972.3|990.1|972.3|1
1652909760000|2022-05-18 21:36:00|990.13|972.33|990.2|972.4|990.2|972.4|990.13|972.33|3
1652909770000|2022-05-18 21:36:10|990.55|972.75|990.2|972.4|990.55|972.75|990.2|972.4|12
1652909780000|2022-05-18 21:36:20|990.6|972.8|990.76|972.96|990.86|973.06|990.6|972.8|4
1652909790000|2022-05-18 21:36:30|990.88|973.08|990.88|973.08|990.88|973.08|990.88|973.08|1
1652909800000|2022-05-18 21:36:40|990.76|972.96|990.9|973.1|990.9|973.1|990.76|972.96|3
1652909810000|2022-05-18 21:36:50|990.84|973.04|990.84|973.04|990.84|973.04|990.84|973.04|1
1652909820000|2022-05-18 21:37:00|990.72|972.92|990.78|972.98|990.9|973.1|990.72|972.92|14
1652909830000|2022-05-18 21:37:10|990.7|972.9|990.53|972.73|990.7|972.9|990.45|972.65|8
1652909840000|2022-05-18 21:37:20|990.55|972.75|990.55|972.75|990.55|972.75|990.55|972.75|1
1652909850000|2022-05-18 21:37:30|990.54|972.74|990.19|972.39|990.54|972.74|990.03|972.23|14
1652909860000|2022-05-18 21:37:40|990.22|972.42|989.29|971.49|990.22|972.42|989.29|971.49|7
1652909870000|2022-05-18 21:37:50|989.22|971.42|989.01|971.21|989.22|971.42|989.01|971.21|12
1652909880000|2022-05-18 21:38:00|988.99|971.19|988.98|971.18|988.99|971.19|988.98|971.18|6
1652909890000|2022-05-18 21:38:10|988.97|971.17|989.02|971.22|989.18|971.38|988.97|971.17|8
1652909900000|2022-05-18 21:38:20|989.01|971.21|988.95|971.15|989.01|971.21|988.9|971.1|6
1652909910000|2022-05-18 21:38:30|988.9|971.1|987.63|969.83|988.9|971.1|987.63|969.83|9
1652909920000|2022-05-18 21:38:40|987.55|969.75|987.4|969.6|987.55|969.75|987.4|969.6|4
1652909930000|2022-05-18 21:38:50|987.08|969.28|987.19|969.39|987.19|969.39|987.08|969.28|2
1652909940000|2022-05-18 21:39:00|987.18|969.38|987.12|969.32|987.19|969.39|987.12|969.32|7
1652909950000|2022-05-18 21:39:10|987.38|969.58|987.3|969.5|987.4|969.6|987.3|969.5|5
1652909960000|2022-05-18 21:39:20|987.29|969.49|987.25|969.45|987.29|969.49|987.25|969.45|5
1652909980000|2022-05-18 21:39:40|987.24|969.44|987.29|969.49|987.29|969.49|987.24|969.44|2
1652909990000|2022-05-18 21:39:50|987.27|969.47|987.21|969.41|987.27|969.47|987.18|969.38|3
1652910000000|2022-05-18 21:40:00|987.24|969.44|987.24|969.44|987.24|969.44|987.24|969.44|1
1652910010000|2022-05-18 21:40:10|987.27|969.47|987.32|969.52|987.32|969.52|987.27|969.47|3
1652910020000|2022-05-18 21:40:20|987.36|969.56|987.42|969.62|987.7|969.9|987.31|969.51|7
1652910030000|2022-05-18 21:40:30|987.7|969.9|987.5|969.7|987.7|969.9|987.43|969.63|7
1652910040000|2022-05-18 21:40:40|987.7|969.9|987.27|969.47|987.7|969.9|987.27|969.47|6
1652910060000|2022-05-18 21:41:00|987.31|969.51|987.34|969.54|987.34|969.54|987.22|969.42|8
1652910070000|2022-05-18 21:41:10|987.68|969.88|987.68|969.88|987.68|969.88|987.68|969.88|1
1652910080000|2022-05-18 21:41:20|987.31|969.51|987.29|969.49|987.31|969.51|987.19|969.39|6
1652910090000|2022-05-18 21:41:30|987.3|969.5|988.47|970.67|988.47|970.67|987.3|969.5|10
1652910100000|2022-05-18 21:41:40|988.48|970.68|989.21|971.41|989.21|971.41|988.48|970.68|6
1652910110000|2022-05-18 21:41:50|989.22|971.42|989.4|971.6|989.4|971.6|989.21|971.41|3
1652910120000|2022-05-18 21:42:00|989.43|971.63|989.49|971.69|989.53|971.73|989.36|971.56|13
1652910130000|2022-05-18 21:42:10|989.5|971.7|990.1|972.3|990.1|972.3|989.5|971.7|5
1652910140000|2022-05-18 21:42:20|989.9|972.1|989.35|971.55|990.08|972.28|989.35|971.55|16
1652910150000|2022-05-18 21:42:30|989.31|971.51|989.22|971.42|989.31|971.51|989.18|971.38|11
1652910160000|2022-05-18 21:42:40|989.2|971.4|989.18|971.38|989.2|971.4|989.18|971.38|2
1652910170000|2022-05-18 21:42:50|989.34|971.54|989.25|971.45|989.39|971.59|989.25|971.45|12
1652910180000|2022-05-18 21:43:00|989.33|971.53|989.25|971.45|989.34|971.54|989.24|971.44|9
1652910190000|2022-05-18 21:43:10|989.27|971.47|989.31|971.51|989.33|971.53|989.26|971.46|4
1652910200000|2022-05-18 21:43:20|989.28|971.48|989.05|971.25|989.35|971.55|989.05|971.25|6
1652910210000|2022-05-18 21:43:30|988.5|970.7|988.42|970.62|988.5|970.7|988.34|970.54|8
1652910220000|2022-05-18 21:43:40|988.41|970.61|988.45|970.65|988.47|970.67|988.37|970.57|23
1652910230000|2022-05-18 21:43:50|988.43|970.63|988.22|970.42|988.43|970.63|988.22|970.42|9
1652910240000|2022-05-18 21:44:00|988.21|970.41|987.81|970.01|988.39|970.59|987.71|969.91|19
1652910250000|2022-05-18 21:44:10|987.78|969.98|988.1|970.3|988.1|970.3|987.29|969.49|17
1652910260000|2022-05-18 21:44:20|988.14|970.34|988.14|970.34|988.28|970.48|988.1|970.3|12
1652910270000|2022-05-18 21:44:30|988.24|970.44|988.16|970.36|988.25|970.45|988.14|970.34|12
1652910280000|2022-05-18 21:44:40|988.18|970.38|988.22|970.42|988.22|970.42|988.18|970.38|2
1652910290000|2022-05-18 21:44:50|988.14|970.34|987.05|969.25|988.19|970.39|987.05|969.25|13
1652910300000|2022-05-18 21:45:00|987.13|969.33|986.9|969.1|987.13|969.33|986.9|969.1|12
1652910310000|2022-05-18 21:45:10|987|969.2|987.04|969.24|987.04|969.24|986.9|969.1|3
1652910320000|2022-05-18 21:45:20|987.03|969.23|986.98|969.18|987.03|969.23|986.98|969.18|6
1652910330000|2022-05-18 21:45:30|986.97|969.17|986.9|969.1|986.98|969.18|986.9|969.1|3
1652910350000|2022-05-18 21:45:50|986.91|969.11|986.9|969.1|986.91|969.11|986.9|969.1|2
1652910360000|2022-05-18 21:46:00|986.91|969.11|986.91|969.11|986.91|969.11|986.9|969.1|3
1652910370000|2022-05-18 21:46:10|986.9|969.1|985.08|967.28|986.91|969.11|985.08|967.28|11
1652910380000|2022-05-18 21:46:20|985.07|967.27|985.03|967.23|985.07|967.27|985.03|967.23|5
1652910390000|2022-05-18 21:46:30|984.9|967.1|984.19|966.39|984.9|967.1|984.19|966.39|11
1652910400000|2022-05-18 21:46:40|984.23|966.43|985.26|967.46|985.28|967.48|984.23|966.43|15
1652910410000|2022-05-18 21:46:50|985.28|967.48|985.42|967.62|985.42|967.62|985.27|967.47|10
1652910420000|2022-05-18 21:47:00|985.43|967.63|984.49|966.69|985.43|967.63|984.49|966.69|12
1652910430000|2022-05-18 21:47:10|984.5|966.7|984.53|966.73|984.8|967|984.49|966.69|9
1652910440000|2022-05-18 21:47:20|984.52|966.72|984.31|966.51|984.53|966.73|984.31|966.51|10
1652910450000|2022-05-18 21:47:30|984.32|966.52|984.48|966.68|984.48|966.68|984.29|966.49|5
1652910460000|2022-05-18 21:47:40|984.49|966.69|984.49|966.69|984.49|966.69|984.48|966.68|5
1652910470000|2022-05-18 21:47:50|984.51|966.71|984.54|966.74|984.54|966.74|984.51|966.71|2
1652910480000|2022-05-18 21:48:00|984.4|966.6|984.29|966.49|984.4|966.6|984.29|966.49|7
1652910490000|2022-05-18 21:48:10|984.28|966.48|984.14|966.34|984.28|966.48|984.14|966.34|14
1652910500000|2022-05-18 21:48:20|984.13|966.33|984.38|966.58|984.38|966.58|984.13|966.33|11
1652910510000|2022-05-18 21:48:30|984.48|966.68|984.66|966.86|984.66|966.86|984.45|966.65|9
1652910520000|2022-05-18 21:48:40|984.64|966.84|984.51|966.71|984.64|966.84|984.47|966.67|6
1652910530000|2022-05-18 21:48:50|984.34|966.54|984.46|966.66|984.46|966.66|984.34|966.54|4
1652910540000|2022-05-18 21:49:00|984.5|966.7|984.53|966.73|984.53|966.73|984.5|966.7|4
1652910550000|2022-05-18 21:49:10|984.8|967|984.6|966.8|984.8|967|984.53|966.73|5
1652910560000|2022-05-18 21:49:20|984.77|966.97|985.14|967.34|985.2|967.4|984.77|966.97|11
1652910570000|2022-05-18 21:49:30|985.2|967.4|985.05|967.25|985.24|967.44|985.05|967.25|5
1652910580000|2022-05-18 21:49:40|985.04|967.24|985.04|967.24|985.04|967.24|985.04|967.24|1
1652910640000|2022-05-18 21:50:40|985.03|967.23|985.02|967.22|985.04|967.24|985.02|967.22|3
1652910650000|2022-05-18 21:50:50|985.04|967.24|985.04|967.24|985.04|967.24|985.04|967.24|1
1652910670000|2022-05-18 21:51:10|985.08|967.28|985.08|967.28|985.08|967.28|985.08|967.28|1
1652910680000|2022-05-18 21:51:20|985.09|967.29|985.15|967.35|985.15|967.35|985.09|967.29|2
1652910690000|2022-05-18 21:51:30|985.13|967.33|985.13|967.33|985.13|967.33|985.13|967.33|1
1652910710000|2022-05-18 21:51:50|985.14|967.34|985.09|967.29|985.14|967.34|985.08|967.28|3
1652910730000|2022-05-18 21:52:10|984.95|967.15|983.93|966.13|984.95|967.15|983.93|966.13|9
1652910740000|2022-05-18 21:52:20|983.96|966.16|983.93|966.13|983.96|966.16|983.93|966.13|12
1652910750000|2022-05-18 21:52:30|983.96|966.16|983.96|966.16|983.96|966.16|983.93|966.13|19
1652910760000|2022-05-18 21:52:40|983.93|966.13|983.93|966.13|983.96|966.16|983.93|966.13|9
1652910770000|2022-05-18 21:52:50|983.9|966.1|981.81|964.01|983.9|966.1|981.81|964.01|10
1652910780000|2022-05-18 21:53:00|981.76|963.96|981.75|963.95|981.78|963.98|981.73|963.93|5
1652910790000|2022-05-18 21:53:10|981.81|964.01|981.8|964|981.81|964.01|981.8|964|2
1652910800000|2022-05-18 21:53:20|981.79|963.99|981.76|963.96|981.79|963.99|981.76|963.96|3
1652910810000|2022-05-18 21:53:30|981.75|963.95|981.73|963.93|981.75|963.95|981.73|963.93|2
1652910830000|2022-05-18 21:53:50|981.28|963.48|981.16|963.36|981.28|963.48|980.85|963.05|8
1652910840000|2022-05-18 21:54:00|981.15|963.35|981.3|963.5|981.74|963.94|981.12|963.32|6
1652910850000|2022-05-18 21:54:10|981.33|963.53|983.1|965.3|983.1|965.3|981.33|963.53|16
1652910870000|2022-05-18 21:54:30|982.92|965.12|982.67|964.87|982.92|965.12|982.67|964.87|6
1652910890000|2022-05-18 21:54:50|982.68|964.88|982.68|964.88|982.68|964.88|982.68|964.88|1
1652910900000|2022-05-18 21:55:00|982.67|964.87|982.67|964.87|982.67|964.87|982.67|964.87|1
1652910910000|2022-05-18 21:55:10|982.68|964.88|982.68|964.88|982.68|964.88|982.68|964.88|1
1652910920000|2022-05-18 21:55:20|982.71|964.91|983.26|965.46|983.26|965.46|982.71|964.91|10
1652910930000|2022-05-18 21:55:30|983.28|965.48|983.22|965.42|983.28|965.48|983.04|965.24|7
1652910940000|2022-05-18 21:55:40|983.26|965.46|983.2|965.4|983.27|965.47|983.2|965.4|5
1652910950000|2022-05-18 21:55:50|983.05|965.25|983.21|965.41|983.21|965.41|983.05|965.25|3
1652910960000|2022-05-18 21:56:00|983.09|965.29|983.07|965.27|983.09|965.29|983.07|965.27|2
1652910980000|2022-05-18 21:56:20|983.1|965.3|983.11|965.31|983.11|965.31|983.1|965.3|2
1652911000000|2022-05-18 21:56:40|983.24|965.44|984.82|967.02|984.82|967.02|983.24|965.44|14
1652911010000|2022-05-18 21:56:50|984.81|967.01|985|967.2|985|967.2|984.55|966.75|8
1652911020000|2022-05-18 21:57:00|984.81|967.01|984.48|966.68|985|967.2|984.48|966.68|7
1652911040000|2022-05-18 21:57:20|984.55|966.75|984.54|966.74|984.55|966.75|984.54|966.74|2
1652911050000|2022-05-18 21:57:30|984.5|966.7|984.5|966.7|984.5|966.7|984.5|966.7|1
1652911080000|2022-05-18 21:58:00|984.54|966.74|984.53|966.73|984.54|966.74|984.53|966.73|2
1652911100000|2022-05-18 21:58:20|984.63|966.83|984.84|967.04|984.86|967.06|984.58|966.78|14
1652911110000|2022-05-18 21:58:30|984.83|967.03|984.84|967.04|984.84|967.04|984.73|966.93|4
1652911120000|2022-05-18 21:58:40|984.89|967.09|984.9|967.1|984.94|967.14|984.78|966.98|5
1652911130000|2022-05-18 21:58:50|984.78|966.98|984.9|967.1|984.9|967.1|984.78|966.98|6
1652911140000|2022-05-18 21:59:00|984.78|966.98|985.2|967.4|985.2|967.4|984.78|966.98|6
1652911150000|2022-05-18 21:59:10|985.22|967.42|985.31|967.51|985.38|967.58|985.22|967.42|5
1652911160000|2022-05-18 21:59:20|985.32|967.52|986.1|968.3|986.1|968.3|985.32|967.52|11
1652911170000|2022-05-18 21:59:30|986.16|968.36|986.16|968.36|986.16|968.36|986.16|968.36|1
1652911180000|2022-05-18 21:59:40|986.26|968.46|987|969.2|987|969.2|986.26|968.46|10
1652911190000|2022-05-18 21:59:50|987.2|969.4|988.17|970.37|988.17|970.37|987.2|969.4|14
1652911200000|2022-05-18 22:00:00|988.23|970.43|988.45|970.65|988.47|970.67|988.17|970.37|6
1652911210000|2022-05-18 22:00:10|988.17|970.37|986.91|969.11|988.45|970.65|986.82|969.02|16
1652911220000|2022-05-18 22:00:20|986.89|969.09|986.33|968.53|986.89|969.09|986.3|968.5|12
1652911230000|2022-05-18 22:00:30|986.26|968.46|986.07|968.27|986.26|968.46|985.9|968.1|8
1652911240000|2022-05-18 22:00:40|986.1|968.3|987.3|969.5|988|970.2|986.1|968.3|17
1652911250000|2022-05-18 22:00:50|987.29|969.49|987.16|969.36|987.29|969.49|987.14|969.34|13
1652911260000|2022-05-18 22:01:00|987.13|969.33|987.06|969.26|987.13|969.33|987.06|969.26|2
1652911270000|2022-05-18 22:01:10|987.01|969.21|986.93|969.13|987.01|969.21|986.83|969.03|7
1652911280000|2022-05-18 22:01:20|986.92|969.12|986.83|969.03|986.98|969.18|986.38|968.58|16
1652911290000|2022-05-18 22:01:30|986.93|969.13|986.92|969.12|986.97|969.17|986.71|968.91|7
1652911300000|2022-05-18 22:01:40|986.93|969.13|987.43|969.63|987.43|969.63|986.92|969.12|13
1652911310000|2022-05-18 22:01:50|987.8|970|988.1|970.3|988.17|970.37|987.76|969.96|11
1652911320000|2022-05-18 22:02:00|988.12|970.32|988.85|971.05|988.85|971.05|988.12|970.32|11
1652911330000|2022-05-18 22:02:10|988.72|970.92|988.68|970.88|988.85|971.05|988.56|970.76|13
1652911340000|2022-05-18 22:02:20|988.85|971.05|990.13|972.33|990.13|972.33|988.69|970.89|12
1652911350000|2022-05-18 22:02:30|990.1|972.3|990.1|972.3|990.1|972.3|990.1|972.3|1
1652911360000|2022-05-18 22:02:40|990.07|972.27|990.05|972.25|990.07|972.27|989.86|972.06|11
1652911370000|2022-05-18 22:02:50|990.06|972.26|989.82|972.02|990.12|972.32|989.7|971.9|12
1652911380000|2022-05-18 22:03:00|989.86|972.06|989.12|971.32|989.86|972.06|989.12|971.32|17
1652911390000|2022-05-18 22:03:10|989.11|971.31|988.73|970.93|989.11|971.31|988.73|970.93|8
1652911400000|2022-05-18 22:03:20|988.64|970.84|988.56|970.76|988.64|970.84|988.23|970.43|4
1652911410000|2022-05-18 22:03:30|988.63|970.83|988.56|970.76|988.63|970.83|988.56|970.76|3
1652911450000|2022-05-18 22:04:10|988.23|970.43|987.62|969.82|988.23|970.43|987.62|969.82|5
1652911460000|2022-05-18 22:04:20|987.59|969.79|987.59|969.79|987.59|969.79|987.59|969.79|1
1652911500000|2022-05-18 22:05:00|987.24|969.44|986.64|968.84|987.24|969.44|986.16|968.36|19
1652911510000|2022-05-18 22:05:10|986.65|968.85|986.21|968.41|986.77|968.97|986.2|968.4|17
1652911520000|2022-05-18 22:05:20|986.28|968.48|987.4|969.6|987.4|969.6|986.28|968.48|18
1652911530000|2022-05-18 22:05:30|987.41|969.61|988.2|970.4|988.2|970.4|987.41|969.61|10
1652911540000|2022-05-18 22:05:40|987.75|969.95|987.13|969.33|987.75|969.95|987.13|969.33|14
1652911550000|2022-05-18 22:05:50|987.12|969.32|987.09|969.29|987.13|969.33|987.09|969.29|6
1652911560000|2022-05-18 22:06:00|987.04|969.24|987.21|969.41|987.21|969.41|986.9|969.1|8
1652911570000|2022-05-18 22:06:10|987.31|969.51|988|970.2|988|970.2|987.31|969.51|13
1652911580000|2022-05-18 22:06:20|988.1|970.3|988.5|970.7|988.5|970.7|988.1|970.3|7
1652911590000|2022-05-18 22:06:30|988.57|970.77|988.19|970.39|989.05|971.25|988.19|970.39|18
1652911600000|2022-05-18 22:06:40|988.18|970.38|989.52|971.72|989.55|971.75|988.18|970.38|16
1652911610000|2022-05-18 22:06:50|989.56|971.76|989.12|971.32|989.9|972.1|989.12|971.32|13
1652911620000|2022-05-18 22:07:00|989.19|971.39|989.52|971.72|989.52|971.72|989.17|971.37|10
1652911630000|2022-05-18 22:07:10|989.62|971.82|989.86|972.06|990|972.2|989.62|971.82|10
1652911640000|2022-05-18 22:07:20|989.87|972.07|990.4|972.6|990.4|972.6|989.86|972.06|12
1652911650000|2022-05-18 22:07:30|990.66|972.86|990.41|972.61|990.66|972.86|990.41|972.61|4
1652911660000|2022-05-18 22:07:40|990.38|972.58|990.35|972.55|990.38|972.58|990.35|972.55|2
1652911670000|2022-05-18 22:07:50|990.37|972.57|990.38|972.58|990.38|972.58|990.37|972.57|2
1652911680000|2022-05-18 22:08:00|990.48|972.68|990.48|972.68|990.48|972.68|990.37|972.57|10
1652911690000|2022-05-18 22:08:10|990.46|972.66|990.45|972.65|990.46|972.66|990.45|972.65|2
1652911710000|2022-05-18 22:08:30|990.44|972.64|990.35|972.55|990.44|972.64|990.12|972.32|6
1652911720000|2022-05-18 22:08:40|990.12|972.32|988.9|971.1|990.12|972.32|988.9|971.1|8
1652911730000|2022-05-18 22:08:50|988.92|971.12|989.22|971.42|989.26|971.46|988.92|971.12|11
1652911740000|2022-05-18 22:09:00|989.17|971.37|988.9|971.1|989.17|971.37|988.9|971.1|5
1652911750000|2022-05-18 22:09:10|988.94|971.14|988.9|971.1|988.99|971.19|988.9|971.1|4
1652911760000|2022-05-18 22:09:20|988.91|971.11|988.85|971.05|988.91|971.11|988.85|971.05|4
1652911770000|2022-05-18 22:09:30|988.88|971.08|989.36|971.56|989.4|971.6|988.88|971.08|17
1652911780000|2022-05-18 22:09:40|989.39|971.59|990.3|972.5|990.36|972.56|989.33|971.53|14
1652911790000|2022-05-18 22:09:50|990.34|972.54|990.92|973.12|990.92|973.12|990.34|972.54|11
1652911800000|2022-05-18 22:10:00|991.42|973.62|991.57|973.77|991.57|973.77|991.42|973.62|2
1652911810000|2022-05-18 22:10:10|991.23|973.43|991.57|973.77|991.57|973.77|991.23|973.43|2
1652911820000|2022-05-18 22:10:20|991.23|973.43|991.07|973.27|991.23|973.43|991.07|973.27|4
1652911830000|2022-05-18 22:10:30|991.05|973.25|991.3|973.5|991.3|973.5|991.05|973.25|7
1652911840000|2022-05-18 22:10:40|991.28|973.48|991.06|973.26|991.28|973.48|991.02|973.22|8
1652911850000|2022-05-18 22:10:50|990.9|973.1|990.9|973.1|990.98|973.18|990.9|973.1|3
1652911860000|2022-05-18 22:11:00|990.4|972.6|990.02|972.22|990.4|972.6|990.02|972.22|9
1652911870000|2022-05-18 22:11:10|990.01|972.21|989.61|971.81|990.01|972.21|989.61|971.81|11
1652911880000|2022-05-18 22:11:20|989.6|971.8|989.39|971.59|989.6|971.8|989.22|971.42|16
1652911890000|2022-05-18 22:11:30|989.41|971.61|990.29|972.49|990.29|972.49|989.41|971.61|19
1652911900000|2022-05-18 22:11:40|990.31|972.51|990.28|972.48|990.44|972.64|989.99|972.19|19
1652911910000|2022-05-18 22:11:50|990.29|972.49|990.19|972.39|990.36|972.56|990.16|972.36|13
1652911920000|2022-05-18 22:12:00|990.21|972.41|990.37|972.57|990.37|972.57|990.21|972.41|8
1652911930000|2022-05-18 22:12:10|990.57|972.77|991.21|973.41|991.35|973.55|990.57|972.77|13
1652911940000|2022-05-18 22:12:20|991.22|973.42|991.05|973.25|991.26|973.46|991.05|973.25|6
1652911950000|2022-05-18 22:12:30|990.93|973.13|991.05|973.25|991.05|973.25|990.93|973.13|2
1652911960000|2022-05-18 22:12:40|991.1|973.3|991.13|973.33|991.13|973.33|991.05|973.25|8
1652911970000|2022-05-18 22:12:50|991.23|973.43|990.8|973|991.35|973.55|990.78|972.98|20
1652911980000|2022-05-18 22:13:00|990.9|973.1|990.96|973.16|991.15|973.35|990.9|973.1|14
1652911990000|2022-05-18 22:13:10|991.1|973.3|991.5|973.7|991.5|973.7|991.1|973.3|13
1652912000000|2022-05-18 22:13:20|991.51|973.71|990.86|973.06|991.9|974.1|990.85|973.05|24
1652912010000|2022-05-18 22:13:30|990.99|973.19|991.29|973.49|991.29|973.49|990.94|973.14|13
1652912020000|2022-05-18 22:13:40|991.3|973.5|991.26|973.46|991.3|973.5|991.07|973.27|10
1652912030000|2022-05-18 22:13:50|991.28|973.48|991.34|973.54|991.49|973.69|991.28|973.48|12
1652912040000|2022-05-18 22:14:00|991.33|973.53|991.9|974.1|991.9|974.1|991.33|973.53|13
1652912050000|2022-05-18 22:14:10|992.31|974.51|992.72|974.92|992.81|975.01|992.31|974.51|5
1652912060000|2022-05-18 22:14:20|992.81|975.01|992.81|975.01|992.81|975.01|992.72|974.92|11
1652912070000|2022-05-18 22:14:30|993.35|975.55|994.4|976.6|994.65|976.85|993.35|975.55|16
1652912080000|2022-05-18 22:14:40|994.38|976.58|993.34|975.54|994.38|976.58|993.28|975.48|21
1652912090000|2022-05-18 22:14:50|993.35|975.55|993.66|975.86|994.08|976.28|993.35|975.55|20
1652912100000|2022-05-18 22:15:00|993.63|975.83|993.98|976.18|994.25|976.45|993.63|975.83|27
1652912110000|2022-05-18 22:15:10|993.92|976.12|993.15|975.35|994.2|976.4|993.15|975.35|17
1652912120000|2022-05-18 22:15:20|993.13|975.33|993|975.2|993.55|975.75|992.99|975.19|15
1652912130000|2022-05-18 22:15:30|992.99|975.19|993.14|975.34|993.14|975.34|992.94|975.14|7
1652912140000|2022-05-18 22:15:40|993.17|975.37|992.99|975.19|993.2|975.4|992.99|975.19|11
1652912150000|2022-05-18 22:15:50|992.97|975.17|992.9|975.1|992.97|975.17|992.9|975.1|5
1652912160000|2022-05-18 22:16:00|992.4|974.6|992.05|974.25|992.4|974.6|992.05|974.25|4
1652912170000|2022-05-18 22:16:10|992.04|974.24|991.25|973.45|992.04|974.24|991.25|973.45|15
1652912180000|2022-05-18 22:16:20|991.2|973.4|991.15|973.35|991.22|973.42|990.94|973.14|16
1652912190000|2022-05-18 22:16:30|991.14|973.34|991.13|973.33|991.16|973.36|990.9|973.1|12
1652912200000|2022-05-18 22:16:40|991.14|973.34|991.82|974.02|992.07|974.27|991.14|973.34|21
1652912210000|2022-05-18 22:16:50|991.77|973.97|991.86|974.06|992.08|974.28|991.7|973.9|14
1652912220000|2022-05-18 22:17:00|991.84|974.04|992.07|974.27|992.07|974.27|991.84|974.04|10
1652912230000|2022-05-18 22:17:10|992.06|974.26|992.1|974.3|992.1|974.3|992.03|974.23|6
1652912240000|2022-05-18 22:17:20|992.08|974.28|992.16|974.36|992.25|974.45|992.08|974.28|12
1652912250000|2022-05-18 22:17:30|992.17|974.37|992.07|974.27|992.17|974.37|992.07|974.27|3
1652912260000|2022-05-18 22:17:40|992.16|974.36|992.22|974.42|992.22|974.42|992.05|974.25|7
1652912270000|2022-05-18 22:17:50|992.23|974.43|992.9|975.1|992.9|975.1|992.19|974.39|14
1652912280000|2022-05-18 22:18:00|992.77|974.97|992.76|974.96|992.77|974.97|992.7|974.9|6
1652912290000|2022-05-18 22:18:10|992.9|975.1|994.4|976.6|994.4|976.6|992.9|975.1|10
1652912300000|2022-05-18 22:18:20|994.9|977.1|994.62|976.82|994.9|977.1|994.61|976.81|13
1652912310000|2022-05-18 22:18:30|994.64|976.84|994.9|977.1|994.9|977.1|994.64|976.84|10
1652912320000|2022-05-18 22:18:40|994.76|976.96|994.64|976.84|994.76|976.96|994.11|976.31|16
1652912330000|2022-05-18 22:18:50|994.67|976.87|994.9|977.1|994.9|977.1|994.67|976.87|5
1652912350000|2022-05-18 22:19:10|994.7|976.9|994.9|977.1|994.9|977.1|994.69|976.89|14
1652912380000|2022-05-18 22:19:40|994.97|977.17|995.81|978.01|995.81|978.01|994.97|977.17|11
1652912390000|2022-05-18 22:19:50|996.31|978.51|996.68|978.88|996.68|978.88|996.31|978.51|4
1652912400000|2022-05-18 22:20:00|996.4|978.6|996.68|978.88|996.68|978.88|996.4|978.6|6
1652912410000|2022-05-18 22:20:10|996.82|979.02|997.21|979.41|997.47|979.67|996.82|979.02|13
1652912420000|2022-05-18 22:20:20|997.23|979.43|997.55|979.75|997.75|979.95|997.2|979.4|16
1652912430000|2022-05-18 22:20:30|997.56|979.76|997.44|979.64|997.75|979.95|997.44|979.64|8
1652912440000|2022-05-18 22:20:40|997.39|979.59|997.75|979.95|997.75|979.95|997.17|979.37|11
1652912450000|2022-05-18 22:20:50|997.56|979.76|997.13|979.33|997.56|979.76|997.06|979.26|12
1652912460000|2022-05-18 22:21:00|997.1|979.3|996.55|978.75|997.1|979.3|996.51|978.71|16
1652912470000|2022-05-18 22:21:10|996.57|978.77|997.45|979.65|997.75|979.95|996.57|978.77|12
1652912480000|2022-05-18 22:21:20|997.46|979.66|997.06|979.26|997.54|979.74|997.06|979.26|11
1652912490000|2022-05-18 22:21:30|997.09|979.29|997.32|979.52|997.49|979.69|997.09|979.29|18
1652912500000|2022-05-18 22:21:40|997.41|979.61|997.75|979.95|997.75|979.95|997.41|979.61|4
1652912510000|2022-05-18 22:21:50|998.26|980.46|998.76|980.96|998.76|980.96|998.26|980.46|8
1652912520000|2022-05-18 22:22:00|999.19|981.39|1000.09|982.29|1000.1|982.3|999.19|981.39|19
1652912530000|2022-05-18 22:22:10|1000.1|982.3|1000.09|982.29|1000.15|982.35|999.92|982.12|12
1652912540000|2022-05-18 22:22:20|1000.1|982.3|1000.03|982.23|1000.6|982.8|1000.03|982.23|13
1652912550000|2022-05-18 22:22:30|1000.02|982.22|999.58|981.78|1000.05|982.25|999.58|981.78|16
1652912560000|2022-05-18 22:22:40|999.62|981.82|1000.15|982.35|1000.15|982.35|999.58|981.78|17
1652912570000|2022-05-18 22:22:50|1000.13|982.33|1000.32|982.52|1000.32|982.52|999.94|982.14|21
1652912580000|2022-05-18 22:23:00|1000.35|982.55|999.98|982.18|1000.51|982.71|999.8|982|23
1652912590000|2022-05-18 22:23:10|999.95|982.15|1000.51|982.71|1000.79|982.99|999.84|982.04|22
1652912600000|2022-05-18 22:23:20|1000.79|982.99|1000.59|982.79|1000.79|982.99|1000.54|982.74|8
1652912610000|2022-05-18 22:23:30|1000.6|982.8|1000.21|982.41|1000.6|982.8|1000.2|982.4|12
1652912620000|2022-05-18 22:23:40|1000.16|982.36|1000.79|982.99|1000.79|982.99|1000.13|982.33|13
1652912630000|2022-05-18 22:23:50|1000.65|982.85|1000.79|982.99|1000.79|982.99|1000.59|982.79|7
1652912640000|2022-05-18 22:24:00|1000.59|982.79|1000.25|982.45|1000.62|982.82|1000.25|982.45|7
1652912650000|2022-05-18 22:24:10|1000.26|982.46|1000.79|982.99|1000.79|982.99|1000.26|982.46|8
1652912670000|2022-05-18 22:24:30|1000.64|982.84|1000.64|982.84|1000.65|982.85|1000.64|982.84|5
1652912680000|2022-05-18 22:24:40|1000.65|982.85|1000.56|982.76|1000.65|982.85|1000.56|982.76|5
1652912690000|2022-05-18 22:24:50|1000.59|982.79|1000.59|982.79|1000.59|982.79|1000.59|982.79|1
1652912700000|2022-05-18 22:25:00|1000.62|982.82|1000.79|982.99|1000.79|982.99|1000.62|982.82|3
1652912710000|2022-05-18 22:25:10|1000.68|982.88|1000.79|982.99|1000.79|982.99|1000.62|982.82|3
1652912720000|2022-05-18 22:25:20|1000.9|983.1|1000.9|983.1|1000.9|983.1|1000.9|983.1|1
1652912730000|2022-05-18 22:25:30|1001.4|983.6|1000.7|982.9|1001.4|983.6|1000.7|982.9|7
1652912740000|2022-05-18 22:25:40|1000.69|982.89|999.58|981.78|1000.69|982.89|999.58|981.78|21
1652912750000|2022-05-18 22:25:50|999.21|981.41|997.88|980.08|999.21|981.41|997.24|979.44|20
1652912760000|2022-05-18 22:26:00|997.97|980.17|999.31|981.51|999.43|981.63|997.97|980.17|16
1652912770000|2022-05-18 22:26:10|999.29|981.49|998.33|980.53|999.29|981.49|997.8|980|20
1652912780000|2022-05-18 22:26:20|998.36|980.56|997.32|979.52|998.6|980.8|997.32|979.52|22
1652912790000|2022-05-18 22:26:30|997.2|979.4|997.2|979.4|997.21|979.41|996.8|979|21
1652912800000|2022-05-18 22:26:40|997.17|979.37|996.2|978.4|997.45|979.65|995.89|978.09|28
1652912810000|2022-05-18 22:26:50|996.19|978.39|996.27|978.47|996.37|978.57|995.91|978.11|21
1652912820000|2022-05-18 22:27:00|996.24|978.44|997.14|979.34|997.16|979.36|996.23|978.43|14
1652912830000|2022-05-18 22:27:10|997.2|979.4|996.7|978.9|997.25|979.45|996.7|978.9|8
1652912840000|2022-05-18 22:27:20|996.9|979.1|997.01|979.21|997.19|979.39|996.9|979.1|7
1652912850000|2022-05-18 22:27:30|996.92|979.12|996.06|978.26|996.98|979.18|996.06|978.26|14
1652912860000|2022-05-18 22:27:40|995.9|978.1|995.19|977.39|995.93|978.13|995.19|977.39|15
1652912870000|2022-05-18 22:27:50|995.3|977.5|995.18|977.38|995.3|977.5|995.05|977.25|15
1652912880000|2022-05-18 22:28:00|995.16|977.36|994.3|976.5|995.16|977.36|994.27|976.47|16
1652912890000|2022-05-18 22:28:10|994.29|976.49|993.95|976.15|994.29|976.49|993.95|976.15|10
1652912900000|2022-05-18 22:28:20|993.85|976.05|992.67|974.87|993.85|976.05|992.67|974.87|26
1652912910000|2022-05-18 22:28:30|992.63|974.83|993.15|975.35|993.34|975.54|992.63|974.83|14
1652912920000|2022-05-18 22:28:40|993.12|975.32|992.64|974.84|993.22|975.42|992.64|974.84|26
1652912930000|2022-05-18 22:28:50|992.63|974.83|992.08|974.28|992.63|974.83|991.84|974.04|11
1652912940000|2022-05-18 22:29:00|991.99|974.19|993.65|975.85|993.68|975.88|991.86|974.06|25
1652912950000|2022-05-18 22:29:10|993.73|975.93|992.42|974.62|993.78|975.98|992.42|974.62|18
1652912960000|2022-05-18 22:29:20|992.16|974.36|993.28|975.48|993.31|975.51|991.99|974.19|20
1652912970000|2022-05-18 22:29:30|993.26|975.46|993.25|975.45|993.26|975.46|992.75|974.95|10
1652912980000|2022-05-18 22:29:40|993.24|975.44|992.88|975.08|993.24|975.44|992.88|975.08|11
1652912990000|2022-05-18 22:29:50|992.8|975|992.8|975|992.95|975.15|992.8|975|7
1652913000000|2022-05-18 22:30:00|992.4|974.6|993.85|976.05|993.85|976.05|992.18|974.38|25
1652913010000|2022-05-18 22:30:10|994.15|976.35|994.42|976.62|994.42|976.62|994.15|976.35|14
1652913020000|2022-05-18 22:30:20|994.36|976.56|995.48|977.68|995.54|977.74|994.36|976.56|16
1652913030000|2022-05-18 22:30:30|995.46|977.66|995.22|977.42|995.46|977.66|995.01|977.21|10
1652913040000|2022-05-18 22:30:40|995.07|977.27|994.17|976.37|995.07|977.27|993.8|976|18
1652913050000|2022-05-18 22:30:50|994.21|976.41|995.28|977.48|995.28|977.48|994.21|976.41|12
1652913060000|2022-05-18 22:31:00|995.29|977.49|995.8|978|995.98|978.18|995.29|977.49|24
1652913070000|2022-05-18 22:31:10|995.81|978.01|994.44|976.64|995.85|978.05|994.44|976.64|22
1652913080000|2022-05-18 22:31:20|994.39|976.59|993.62|975.82|994.39|976.59|993.61|975.81|22
1652913090000|2022-05-18 22:31:30|993.61|975.81|993|975.2|993.61|975.81|993|975.2|6
1652913100000|2022-05-18 22:31:40|993.13|975.33|993.75|975.95|993.75|975.95|993.11|975.31|16
1652913110000|2022-05-18 22:31:50|993.79|975.99|994.31|976.51|994.37|976.57|993.79|975.99|20
1652913120000|2022-05-18 22:32:00|994.33|976.53|994.22|976.42|994.39|976.59|994.06|976.26|17
1652913130000|2022-05-18 22:32:10|994.23|976.43|995.12|977.32|995.2|977.4|994.23|976.43|27
1652913140000|2022-05-18 22:32:20|995.07|977.27|995|977.2|995.07|977.27|994.29|976.49|20
1652913150000|2022-05-18 22:32:30|995.04|977.24|994.97|977.17|995.27|977.47|994.97|977.17|11
1652913160000|2022-05-18 22:32:40|995.13|977.33|995.35|977.55|995.37|977.57|995.1|977.3|15
1652913170000|2022-05-18 22:32:50|995.28|977.48|995.02|977.22|995.39|977.59|995.02|977.22|16
1652913180000|2022-05-18 22:33:00|995.01|977.21|994.26|976.46|995.17|977.37|994.26|976.46|26
1652913190000|2022-05-18 22:33:10|994.21|976.41|994.95|977.15|995.17|977.37|994.12|976.32|28
1652913200000|2022-05-18 22:33:20|994.89|977.09|994.87|977.07|995.17|977.37|994.37|976.57|22
1652913210000|2022-05-18 22:33:30|994.75|976.95|994.51|976.71|994.94|977.14|994.35|976.55|22
1652913220000|2022-05-18 22:33:40|994.23|976.43|994.45|976.65|994.45|976.65|994.23|976.43|7
1652913230000|2022-05-18 22:33:50|994.81|977.01|995.07|977.27|995.11|977.31|994.81|977.01|10
1652913240000|2022-05-18 22:34:00|995.02|977.22|994.72|976.92|995.02|977.22|994.71|976.91|8
1652913250000|2022-05-18 22:34:10|994.78|976.98|995.11|977.31|995.11|977.31|994.78|976.98|5
1652913260000|2022-05-18 22:34:20|995.12|977.32|994.91|977.11|995.28|977.48|994.87|977.07|15
1652913270000|2022-05-18 22:34:30|994.87|977.07|994.8|977|994.97|977.17|994.8|977|6
1652913280000|2022-05-18 22:34:40|994.79|976.99|993.36|975.56|994.79|976.99|993.28|975.48|22
1652913290000|2022-05-18 22:34:50|993.41|975.61|993.4|975.6|993.41|975.61|993.35|975.55|11
1652913300000|2022-05-18 22:35:00|993.46|975.66|994.01|976.21|994.12|976.32|993.43|975.63|25
1652913310000|2022-05-18 22:35:10|993.99|976.19|994.29|976.49|994.29|976.49|993.77|975.97|16
1652913320000|2022-05-18 22:35:20|994.32|976.52|994.94|977.14|994.95|977.15|994.27|976.47|19
1652913330000|2022-05-18 22:35:30|994.83|977.03|995.16|977.36|995.2|977.4|994.71|976.91|26
1652913340000|2022-05-18 22:35:40|995.15|977.35|995.09|977.29|995.15|977.35|995|977.2|10
1652913350000|2022-05-18 22:35:50|995.14|977.34|994.35|976.55|995.2|977.4|994.26|976.46|14
1652913360000|2022-05-18 22:36:00|994.52|976.72|993.5|975.7|994.55|976.75|993.5|975.7|21
1652913370000|2022-05-18 22:36:10|993.44|975.64|993.43|975.63|993.65|975.85|993.29|975.49|18
1652913380000|2022-05-18 22:36:20|993.44|975.64|993.1|975.3|993.46|975.66|993.04|975.24|16
1652913390000|2022-05-18 22:36:30|993.14|975.34|993.17|975.37|993.24|975.44|993.01|975.21|12
1652913400000|2022-05-18 22:36:40|993.18|975.38|992.7|974.9|993.21|975.41|992.7|974.9|22
1652913410000|2022-05-18 22:36:50|992.75|974.95|992.39|974.59|992.75|974.95|992.37|974.57|9
1652913420000|2022-05-18 22:37:00|992.27|974.47|992.44|974.64|992.44|974.64|992.2|974.4|10
1652913430000|2022-05-18 22:37:10|992.42|974.62|991.84|974.04|992.42|974.62|991.84|974.04|12
1652913440000|2022-05-18 22:37:20|991.85|974.05|991.95|974.15|992.07|974.27|991.85|974.05|13
1652913450000|2022-05-18 22:37:30|991.84|974.04|991.87|974.07|992.06|974.26|991.84|974.04|17
1652913460000|2022-05-18 22:37:40|991.93|974.13|991.94|974.14|992.08|974.28|991.93|974.13|12
1652913470000|2022-05-18 22:37:50|991.95|974.15|991.79|973.99|991.95|974.15|991.79|973.99|9
1652913480000|2022-05-18 22:38:00|991.35|973.55|989.61|971.81|991.35|973.55|989.61|971.81|21
1652913490000|2022-05-18 22:38:10|989.59|971.79|989.6|971.8|989.69|971.89|989.56|971.76|7
1652913500000|2022-05-18 22:38:20|989.59|971.79|988.9|971.1|989.88|972.08|988.9|971.1|13
1652913510000|2022-05-18 22:38:30|988.85|971.05|988.9|971.1|988.9|971.1|987.78|969.98|26
1652913520000|2022-05-18 22:38:40|989.13|971.33|989.07|971.27|989.25|971.45|988.28|970.48|23
1652913530000|2022-05-18 22:38:50|989.16|971.36|988.38|970.58|989.16|971.36|988.37|970.57|20
1652913540000|2022-05-18 22:39:00|988.39|970.59|988.1|970.3|988.52|970.72|988.1|970.3|17
1652913550000|2022-05-18 22:39:10|988.25|970.45|988.39|970.59|988.39|970.59|988.08|970.28|11
1652913560000|2022-05-18 22:39:20|988.53|970.73|988.96|971.16|988.96|971.16|988.5|970.7|14
1652913570000|2022-05-18 22:39:30|989.07|971.27|989.07|971.27|989.09|971.29|989.01|971.21|6
1652913580000|2022-05-18 22:39:40|989.13|971.33|989.11|971.31|989.3|971.5|989.04|971.24|15
1652913590000|2022-05-18 22:39:50|989.05|971.25|989.02|971.22|989.17|971.37|989.02|971.22|5
1652913600000|2022-05-18 22:40:00|988.96|971.16|989.19|971.39|989.19|971.39|988.96|971.16|10
1652913610000|2022-05-18 22:40:10|989.21|971.41|988.36|970.56|989.27|971.47|988.36|970.56|23
1652913620000|2022-05-18 22:40:20|988.33|970.53|987.4|969.6|988.33|970.53|987.4|969.6|8
1652913630000|2022-05-18 22:40:30|987.35|969.55|985.99|968.19|987.35|969.55|985.8|968|21
1652913640000|2022-05-18 22:40:40|986.01|968.21|987|969.2|987.38|969.58|986.01|968.21|21
1652913650000|2022-05-18 22:40:50|986.96|969.16|986.36|968.56|987.08|969.28|986.33|968.53|21
1652913660000|2022-05-18 22:41:00|986.35|968.55|986.58|968.78|986.58|968.78|986.17|968.37|8
1652913670000|2022-05-18 22:41:10|986.61|968.81|985.7|967.9|986.61|968.81|985.7|967.9|21
1652913680000|2022-05-18 22:41:20|985.4|967.6|986.29|968.49|986.29|968.49|985.12|967.32|21
1652913690000|2022-05-18 22:41:30|986.3|968.5|986.11|968.31|986.42|968.62|985.73|967.93|14
1652913700000|2022-05-18 22:41:40|986.12|968.32|986.74|968.94|987.04|969.24|986.12|968.32|21
1652913710000|2022-05-18 22:41:50|986.82|969.02|987.08|969.28|987.1|969.3|986.82|969.02|16
1652913720000|2022-05-18 22:42:00|987.1|969.3|987.1|969.3|987.1|969.3|986.48|968.68|11
1652913730000|2022-05-18 22:42:10|987.11|969.31|987.67|969.87|987.67|969.87|987.11|969.31|17
1652913740000|2022-05-18 22:42:20|987.8|970|988.81|971.01|988.81|971.01|987.7|969.9|10
1652913750000|2022-05-18 22:42:30|988.82|971.02|988.54|970.74|988.96|971.16|988.54|970.74|9
1652913760000|2022-05-18 22:42:40|988.33|970.53|988.15|970.35|988.33|970.53|987.98|970.18|8
1652913770000|2022-05-18 22:42:50|988.1|970.3|988.14|970.34|988.14|970.34|987.8|970|9
1652913780000|2022-05-18 22:43:00|988.15|970.35|989.01|971.21|989.01|971.21|988.15|970.35|19
1652913790000|2022-05-18 22:43:10|989.04|971.24|989.09|971.29|989.09|971.29|988.7|970.9|14
1652913800000|2022-05-18 22:43:20|989.02|971.22|988.61|970.81|989.02|971.22|988.54|970.74|13
1652913810000|2022-05-18 22:43:30|988.62|970.82|987.72|969.92|988.62|970.82|987.72|969.92|12
1652913820000|2022-05-18 22:43:40|987.71|969.91|987.7|969.9|987.71|969.91|987.7|969.9|2
1652913830000|2022-05-18 22:43:50|987.3|969.5|987.7|969.9|987.7|969.9|987.3|969.5|4
1652913850000|2022-05-18 22:44:10|987.3|969.5|986.77|968.97|987.3|969.5|986.77|968.97|4
1652913860000|2022-05-18 22:44:20|986.54|968.74|986.09|968.29|986.54|968.74|985.7|967.9|16
1652913870000|2022-05-18 22:44:30|986.06|968.26|985.93|968.13|986.33|968.53|985.93|968.13|14
1652913880000|2022-05-18 22:44:40|986.01|968.21|986.35|968.55|986.35|968.55|985.96|968.16|19
1652913890000|2022-05-18 22:44:50|986.36|968.56|986.05|968.25|986.36|968.56|985.68|967.88|18
1652913900000|2022-05-18 22:45:00|986.04|968.24|985.7|967.9|986.04|968.24|985.16|967.36|20
1652913910000|2022-05-18 22:45:10|985.71|967.91|986.08|968.28|986.1|968.3|985.71|967.91|14
1652913920000|2022-05-18 22:45:20|985.96|968.16|985.71|967.91|985.96|968.16|985.64|967.84|17
1652913930000|2022-05-18 22:45:30|985.68|967.88|985.81|968.01|985.83|968.03|985.68|967.88|10
1652913940000|2022-05-18 22:45:40|985.82|968.02|985.64|967.84|985.82|968.02|985.61|967.81|11
1652913950000|2022-05-18 22:45:50|985.86|968.06|986.85|969.05|986.85|969.05|985.72|967.92|10
1652913960000|2022-05-18 22:46:00|987.35|969.55|988.83|971.03|989|971.2|987.35|969.55|22
1652913970000|2022-05-18 22:46:10|988.75|970.95|988.73|970.93|989|971.2|988.53|970.73|15
1652913980000|2022-05-18 22:46:20|988.74|970.94|988.83|971.03|988.98|971.18|988.64|970.84|17
1652913990000|2022-05-18 22:46:30|988.98|971.18|988.09|970.29|988.98|971.18|988.09|970.29|12
1652914000000|2022-05-18 22:46:40|988.08|970.28|988.06|970.26|988.08|970.28|988.06|970.26|2
1652914010000|2022-05-18 22:46:50|988.08|970.28|987.84|970.04|988.2|970.4|987.83|970.03|14
1652914020000|2022-05-18 22:47:00|987.83|970.03|987.8|970|987.83|970.03|987.16|969.36|22
1652914030000|2022-05-18 22:47:10|987.81|970.01|987.7|969.9|987.82|970.02|987.63|969.83|9
1652914040000|2022-05-18 22:47:20|987.68|969.88|987.16|969.36|987.68|969.88|987.14|969.34|7
1652914050000|2022-05-18 22:47:30|987.12|969.32|987.99|970.19|988|970.2|987.06|969.26|12
1652914060000|2022-05-18 22:47:40|987.97|970.17|985.52|967.72|987.97|970.17|985.49|967.69|28
1652914070000|2022-05-18 22:47:50|985.51|967.71|985.46|967.66|985.52|967.72|985.46|967.66|9
1652914080000|2022-05-18 22:48:00|985.52|967.72|985.52|967.72|985.52|967.72|985.46|967.66|3
1652914090000|2022-05-18 22:48:10|985.5|967.7|984.73|966.93|985.5|967.7|984.73|966.93|6
1652914100000|2022-05-18 22:48:20|984.94|967.14|984.78|966.98|984.95|967.15|984.78|966.98|11
1652914110000|2022-05-18 22:48:30|984.74|966.94|984.49|966.69|984.74|966.94|984.41|966.61|11
1652914120000|2022-05-18 22:48:40|984.71|966.91|984.44|966.64|985.08|967.28|984.41|966.61|21
1652914130000|2022-05-18 22:48:50|984.62|966.82|985.38|967.58|985.38|967.58|984.62|966.82|15
1652914140000|2022-05-18 22:49:00|985.3|967.5|985.55|967.75|986|968.2|985.3|967.5|20
1652914150000|2022-05-18 22:49:10|985.52|967.72|987.18|969.38|987.18|969.38|985.52|967.72|23
1652914160000|2022-05-18 22:49:20|987.19|969.39|987.86|970.06|988|970.2|987.09|969.29|21
1652914170000|2022-05-18 22:49:30|987.72|969.92|987.31|969.51|987.72|969.92|987.2|969.4|13
1652914180000|2022-05-18 22:49:40|987.2|969.4|987.31|969.51|987.31|969.51|987.16|969.36|11
1652914190000|2022-05-18 22:49:50|987.27|969.47|987.27|969.47|987.31|969.51|987.01|969.21|11
1652914200000|2022-05-18 22:50:00|987.15|969.35|987.05|969.25|987.19|969.39|986.91|969.11|13
1652914210000|2022-05-18 22:50:10|987.06|969.26|987.07|969.27|987.19|969.39|987.06|969.26|5
1652914220000|2022-05-18 22:50:20|987.08|969.28|986.29|968.49|987.08|969.28|986.23|968.43|8
1652914230000|2022-05-18 22:50:30|986.24|968.44|986.81|969.01|986.85|969.05|986.24|968.44|17
1652914240000|2022-05-18 22:50:40|987.19|969.39|987.53|969.73|987.53|969.73|987.19|969.39|6
1652914250000|2022-05-18 22:50:50|987.74|969.94|989.03|971.23|989.05|971.25|987.74|969.94|19
1652914260000|2022-05-18 22:51:00|988.89|971.09|988.51|970.71|989.03|971.23|988.5|970.7|7
1652914270000|2022-05-18 22:51:10|988.52|970.72|988.53|970.73|988.54|970.74|988.52|970.72|4
1652914280000|2022-05-18 22:51:20|988.8|971|988.04|970.24|988.8|971|988.04|970.24|14
1652914290000|2022-05-18 22:51:30|988.07|970.27|988.67|970.87|988.96|971.16|988.07|970.27|22
1652914300000|2022-05-18 22:51:40|988.64|970.84|987.37|969.57|988.64|970.84|987.28|969.48|17
1652914310000|2022-05-18 22:51:50|987.38|969.58|987.66|969.86|987.94|970.14|987.38|969.58|15
1652914320000|2022-05-18 22:52:00|987.67|969.87|988.24|970.44|988.25|970.45|987.67|969.87|14
1652914330000|2022-05-18 22:52:10|988.25|970.45|988.9|971.1|988.9|971.1|988.24|970.44|19
1652914340000|2022-05-18 22:52:20|988.83|971.03|988.9|971.1|988.91|971.11|988.83|971.03|9
1652914350000|2022-05-18 22:52:30|988.91|971.11|988.85|971.05|988.91|971.11|988.58|970.78|8
1652914360000|2022-05-18 22:52:40|988.86|971.06|988.72|970.92|989.24|971.44|988.72|970.92|14
1652914370000|2022-05-18 22:52:50|988.62|970.82|988.58|970.78|988.62|970.82|988.58|970.78|5
1652914380000|2022-05-18 22:53:00|988.24|970.44|987.56|969.76|988.58|970.78|987.56|969.76|5
1652914390000|2022-05-18 22:53:10|987.55|969.75|985.94|968.14|987.55|969.75|985.94|968.14|13
1652914400000|2022-05-18 22:53:20|985.8|968|985.66|967.86|985.8|968|985.66|967.86|5
1652914410000|2022-05-18 22:53:30|985.67|967.87|986.32|968.52|986.32|968.52|985.67|967.87|8
1652914420000|2022-05-18 22:53:40|986.34|968.54|986.72|968.92|987.01|969.21|986.34|968.54|23
1652914430000|2022-05-18 22:53:50|986.74|968.94|986.13|968.33|986.76|968.96|985.82|968.02|15
1652914440000|2022-05-18 22:54:00|986.12|968.32|985.87|968.07|986.12|968.32|985.79|967.99|14
1652914450000|2022-05-18 22:54:10|985.89|968.09|986.07|968.27|986.09|968.29|985.82|968.02|15
1652914460000|2022-05-18 22:54:20|985.96|968.16|985.71|967.91|985.96|968.16|985.7|967.9|6
1652914470000|2022-05-18 22:54:30|985.7|967.9|985.97|968.17|985.97|968.17|985.7|967.9|8
1652914480000|2022-05-18 22:54:40|986.07|968.27|986.86|969.06|986.86|969.06|986.07|968.27|16
1652914490000|2022-05-18 22:54:50|986.87|969.07|986.2|968.4|986.87|969.07|986.2|968.4|15
1652914500000|2022-05-18 22:55:00|986.17|968.37|987.14|969.34|987.14|969.34|986.15|968.35|23
1652914510000|2022-05-18 22:55:10|986.81|969.01|986.77|968.97|986.81|969.01|986.6|968.8|8
1652914520000|2022-05-18 22:55:20|986.72|968.92|985.16|967.36|986.72|968.92|985.16|967.36|17
1652914530000|2022-05-18 22:55:30|985.12|967.32|984.6|966.8|985.12|967.32|984.41|966.61|14
1652914540000|2022-05-18 22:55:40|984.61|966.81|984.76|966.96|984.81|967.01|984.15|966.35|19
1652914550000|2022-05-18 22:55:50|984.8|967|984.47|966.67|984.8|967|984.15|966.35|11
1652914560000|2022-05-18 22:56:00|984.41|966.61|984.67|966.87|984.74|966.94|984.41|966.61|11
1652914570000|2022-05-18 22:56:10|984.66|966.86|984.41|966.61|984.66|966.86|984.41|966.61|7
1652914580000|2022-05-18 22:56:20|984.42|966.62|984.84|967.04|984.84|967.04|984.42|966.62|7
1652914590000|2022-05-18 22:56:30|984.74|966.94|984.78|966.98|984.78|966.98|984.71|966.91|8
1652914600000|2022-05-18 22:56:40|984.79|966.99|984.7|966.9|984.79|966.99|984.66|966.86|11
1652914610000|2022-05-18 22:56:50|984.71|966.91|984.77|966.97|984.8|967|984.7|966.9|10
1652914620000|2022-05-18 22:57:00|984.78|966.98|984.59|966.79|985|967.2|984.59|966.79|12
1652914630000|2022-05-18 22:57:10|984.58|966.78|984.15|966.35|984.58|966.78|984.15|966.35|11
1652914640000|2022-05-18 22:57:20|983.9|966.1|982.22|964.42|983.9|966.1|982.22|964.42|16
1652914650000|2022-05-18 22:57:30|982|964.2|982.35|964.55|982.35|964.55|982|964.2|6
1652914660000|2022-05-18 22:57:40|982.39|964.59|985.23|967.43|985.23|967.43|982.39|964.59|26
1652914670000|2022-05-18 22:57:50|985.25|967.45|985.5|967.7|985.5|967.7|984.76|966.96|24
1652914680000|2022-05-18 22:58:00|985.56|967.76|985.19|967.39|985.67|967.87|984.92|967.12|19
1652914690000|2022-05-18 22:58:10|985.17|967.37|985.62|967.82|985.62|967.82|984.9|967.1|14
1652914700000|2022-05-18 22:58:20|985.43|967.63|985.18|967.38|985.43|967.63|984.93|967.13|10
1652914710000|2022-05-18 22:58:30|985.19|967.39|984.9|967.1|985.2|967.4|984.9|967.1|7
1652914720000|2022-05-18 22:58:40|984.4|966.6|983.9|966.1|984.4|966.6|983.9|966.1|12
1652914730000|2022-05-18 22:58:50|983.91|966.11|985.79|967.99|985.79|967.99|983.91|966.11|23
1652914740000|2022-05-18 22:59:00|985.82|968.02|985.84|968.04|985.84|968.04|985.82|968.02|5
1652914750000|2022-05-18 22:59:10|985.73|967.93|984.97|967.17|985.73|967.93|984.95|967.15|19
1652914760000|2022-05-18 22:59:20|985.05|967.25|985.18|967.38|985.18|967.38|984.8|967|21
1652914770000|2022-05-18 22:59:30|985.24|967.44|984.86|967.06|985.24|967.44|984.86|967.06|9
1652914780000|2022-05-18 22:59:40|985.01|967.21|985.02|967.22|985.02|967.22|984.86|967.06|6
1652914790000|2022-05-18 22:59:50|984.86|967.06|984.36|966.56|985.04|967.24|984.36|966.56|9
1652914800000|2022-05-18 23:00:00|984.83|967.03|985.7|967.9|985.8|968|984.36|966.56|23
1652914810000|2022-05-18 23:00:10|985.71|967.91|986.59|968.79|986.59|968.79|985.7|967.9|21
1652914820000|2022-05-18 23:00:20|986.77|968.97|987.06|969.26|987.22|969.42|986.77|968.97|21
1652914830000|2022-05-18 23:00:30|987.09|969.29|987.68|969.88|987.69|969.89|986.95|969.15|14
1652914840000|2022-05-18 23:00:40|987.7|969.9|987.32|969.52|987.7|969.9|986.95|969.15|16
1652914850000|2022-05-18 23:00:50|987.33|969.53|987.3|969.5|987.69|969.89|986.91|969.11|15
1652914860000|2022-05-18 23:01:00|987.31|969.51|987.74|969.94|987.74|969.94|987.22|969.42|18
1652914870000|2022-05-18 23:01:10|987.62|969.82|987.76|969.96|987.76|969.96|987.12|969.32|20
1652914880000|2022-05-18 23:01:20|987.77|969.97|987.37|969.57|987.93|970.13|987.35|969.55|11
1652914890000|2022-05-18 23:01:30|987.38|969.58|987.69|969.89|987.71|969.91|987.18|969.38|18
1652914900000|2022-05-18 23:01:40|987.71|969.91|987.95|970.15|987.95|970.15|987.71|969.91|5
1652914920000|2022-05-18 23:02:00|987.56|969.76|987.02|969.22|987.56|969.76|987.02|969.22|7
1652914930000|2022-05-18 23:02:10|987.07|969.27|987.13|969.33|987.33|969.53|987.02|969.22|17
1652914940000|2022-05-18 23:02:20|987.11|969.31|987.24|969.44|987.24|969.44|987.11|969.31|8
1652914950000|2022-05-18 23:02:30|987.29|969.49|987.13|969.33|987.29|969.49|986.86|969.06|10
1652914960000|2022-05-18 23:02:40|987.09|969.29|986.85|969.05|987.09|969.29|986.85|969.05|3
1652914970000|2022-05-18 23:02:50|986.84|969.04|986.86|969.06|986.86|969.06|986.83|969.03|5
1652914990000|2022-05-18 23:03:10|986.87|969.07|986.99|969.19|986.99|969.19|986.86|969.06|5
1652915000000|2022-05-18 23:03:20|987.03|969.23|987.38|969.58|987.38|969.58|987.03|969.23|8
1652915010000|2022-05-18 23:03:30|987.39|969.59|986.86|969.06|987.4|969.6|986.86|969.06|10
1652915020000|2022-05-18 23:03:40|986.96|969.16|986.83|969.03|987.07|969.27|986.83|969.03|13
1652915030000|2022-05-18 23:03:50|986.91|969.11|987.3|969.5|987.37|969.57|986.91|969.11|19
1652915040000|2022-05-18 23:04:00|987.33|969.53|988.25|970.45|988.25|970.45|987.21|969.41|20
1652915050000|2022-05-18 23:04:10|988.26|970.46|988.21|970.41|988.37|970.57|988.12|970.32|22
1652915060000|2022-05-18 23:04:20|988.25|970.45|989.21|971.41|989.23|971.43|988.25|970.45|24
1652915070000|2022-05-18 23:04:30|989.22|971.42|988.81|971.01|989.22|971.42|988.8|971|14
1652915080000|2022-05-18 23:04:40|988.8|971|990.18|972.38|990.2|972.4|988.7|970.9|19
1652915090000|2022-05-18 23:04:50|990.19|972.39|990.04|972.24|990.36|972.56|990.04|972.24|15
1652915100000|2022-05-18 23:05:00|990.18|972.38|990.71|972.91|990.71|972.91|990.16|972.36|14
1652915110000|2022-05-18 23:05:10|990.51|972.71|990.49|972.69|990.51|972.71|990.12|972.32|17
1652915120000|2022-05-18 23:05:20|990.71|972.91|990.92|973.12|990.93|973.13|990.71|972.91|4
1652915130000|2022-05-18 23:05:30|990.91|973.11|990.13|972.33|990.92|973.12|990.13|972.33|23
1652915140000|2022-05-18 23:05:40|990.15|972.35|990.28|972.48|990.46|972.66|990.13|972.33|10
1652915150000|2022-05-18 23:05:50|990.27|972.47|990.06|972.26|990.29|972.49|990.06|972.26|12
1652915160000|2022-05-18 23:06:00|990.05|972.25|990.26|972.46|990.63|972.83|990.03|972.23|16
1652915170000|2022-05-18 23:06:10|990.35|972.55|989.9|972.1|990.52|972.72|989.9|972.1|24
1652915180000|2022-05-18 23:06:20|990.02|972.22|990.61|972.81|990.62|972.82|990.02|972.22|15
1652915190000|2022-05-18 23:06:30|990.73|972.93|990.92|973.12|990.92|973.12|990.51|972.71|15
1652915200000|2022-05-18 23:06:40|990.82|973.02|990.51|972.71|990.92|973.12|990.51|972.71|8
1652915210000|2022-05-18 23:06:50|990.59|972.79|990.7|972.9|990.77|972.97|990.59|972.79|8
1652915220000|2022-05-18 23:07:00|990.68|972.88|990.74|972.94|990.74|972.94|990.56|972.76|8
1652915230000|2022-05-18 23:07:10|990.76|972.96|990.7|972.9|990.76|972.96|990.7|972.9|8
1652915240000|2022-05-18 23:07:20|990.67|972.87|990.51|972.71|990.67|972.87|990.51|972.71|7
1652915300000|2022-05-18 23:08:20|990.2|972.4|989.09|971.29|990.2|972.4|989.09|971.29|9
1652915310000|2022-05-18 23:08:30|989.16|971.36|990.64|972.84|990.64|972.84|989.14|971.34|23
1652915320000|2022-05-18 23:08:40|990.74|972.94|990.7|972.9|990.8|973|990.7|972.9|9
1652915330000|2022-05-18 23:08:50|990.61|972.81|990.15|972.35|990.61|972.81|990.15|972.35|11
1652915340000|2022-05-18 23:09:00|990.08|972.28|990.35|972.55|990.71|972.91|989.9|972.1|17
1652915350000|2022-05-18 23:09:10|990.3|972.5|990.29|972.49|990.3|972.5|990.27|972.47|7
1652915360000|2022-05-18 23:09:20|990.24|972.44|990.1|972.3|990.24|972.44|990.05|972.25|10
1652915370000|2022-05-18 23:09:30|990.12|972.32|990.16|972.36|990.16|972.36|990.12|972.32|3
1652915380000|2022-05-18 23:09:40|990.14|972.34|990.02|972.22|990.14|972.34|990|972.2|9
1652915390000|2022-05-18 23:09:50|990|972.2|989.9|972.1|990|972.2|989.9|972.1|4
1652915400000|2022-05-18 23:10:00|989.91|972.11|989.4|971.6|990.07|972.27|989.4|971.6|6
1652915410000|2022-05-18 23:10:10|988.9|971.1|989.08|971.28|989.31|971.51|988.9|971.1|15
1652915420000|2022-05-18 23:10:20|989.03|971.23|988.9|971.1|989.03|971.23|988.9|971.1|3
1652915430000|2022-05-18 23:10:30|988.91|971.11|989|971.2|989.26|971.46|988.91|971.11|17
1652915440000|2022-05-18 23:10:40|989.04|971.24|989.05|971.25|989.1|971.3|989.04|971.24|5
1652915450000|2022-05-18 23:10:50|989.08|971.28|988.95|971.15|989.08|971.28|988.9|971.1|16
1652915460000|2022-05-18 23:11:00|988.93|971.13|989.13|971.33|989.13|971.33|988.91|971.11|12
1652915470000|2022-05-18 23:11:10|989.2|971.4|989.11|971.31|989.24|971.44|989.1|971.3|9
1652915480000|2022-05-18 23:11:20|989.08|971.28|989.43|971.63|989.43|971.63|988.9|971.1|20
1652915490000|2022-05-18 23:11:30|989.35|971.55|989.28|971.48|989.82|972.02|989.28|971.48|16
1652915500000|2022-05-18 23:11:40|989.24|971.44|989.3|971.5|989.32|971.52|989.12|971.32|11
1652915510000|2022-05-18 23:11:50|989.32|971.52|989.03|971.23|989.33|971.53|988.9|971.1|8
1652915520000|2022-05-18 23:12:00|988.9|971.1|987.26|969.46|988.9|971.1|987.26|969.46|10
1652915530000|2022-05-18 23:12:10|987.22|969.42|986.9|969.1|987.22|969.42|986.9|969.1|18
1652915570000|2022-05-18 23:12:50|986.91|969.11|985.22|967.42|986.91|969.11|985.22|967.42|12
1652915580000|2022-05-18 23:13:00|985.12|967.32|985.92|968.12|985.92|968.12|985.05|967.25|19
1652915590000|2022-05-18 23:13:10|985.93|968.13|985.85|968.05|986.05|968.25|985.51|967.71|18
1652915600000|2022-05-18 23:13:20|985.84|968.04|986.06|968.26|986.06|968.26|985.8|968|15
1652915610000|2022-05-18 23:13:30|985.98|968.18|986.03|968.23|986.06|968.26|985.98|968.18|7
1652915620000|2022-05-18 23:13:40|986.04|968.24|985.77|967.97|986.06|968.26|985.76|967.96|23
1652915630000|2022-05-18 23:13:50|985.78|967.98|985.92|968.12|985.93|968.13|985.78|967.98|8
1652915640000|2022-05-18 23:14:00|985.93|968.13|986.15|968.35|986.2|968.4|985.93|968.13|13
1652915650000|2022-05-18 23:14:10|986.16|968.36|986.18|968.38|986.2|968.4|986.16|968.36|4
1652915660000|2022-05-18 23:14:20|986.13|968.33|985.15|967.35|986.13|968.33|984.95|967.15|22
1652915670000|2022-05-18 23:14:30|985.12|967.32|984.97|967.17|985.12|967.32|984.97|967.17|11
1652915680000|2022-05-18 23:14:40|984.98|967.18|985.8|968|985.92|968.12|984.98|967.18|25
1652915690000|2022-05-18 23:14:50|985.76|967.96|985.96|968.16|986.04|968.24|985.25|967.45|21
1652915700000|2022-05-18 23:15:00|986.04|968.24|985.9|968.1|986.04|968.24|985.75|967.95|19
1652915710000|2022-05-18 23:15:10|985.94|968.14|985.19|967.39|985.94|968.14|985.19|967.39|23
1652915720000|2022-05-18 23:15:20|985.2|967.4|985.69|967.89|986.07|968.27|985.2|967.4|21
1652915730000|2022-05-18 23:15:30|985.74|967.94|985.19|967.39|985.74|967.94|985.19|967.39|11
1652915740000|2022-05-18 23:15:40|985.23|967.43|985.6|967.8|985.68|967.88|985.23|967.43|17
1652915750000|2022-05-18 23:15:50|985.63|967.83|985.19|967.39|985.68|967.88|985.19|967.39|11
1652915760000|2022-05-18 23:16:00|985.1|967.3|984.92|967.12|985.1|967.3|984.92|967.12|9
1652915770000|2022-05-18 23:16:10|984.97|967.17|985.07|967.27|985.09|967.29|984.92|967.12|11
1652915780000|2022-05-18 23:16:20|985.06|967.26|985.02|967.22|985.06|967.26|984.92|967.12|8
1652915790000|2022-05-18 23:16:30|985.01|967.21|984.92|967.12|985.01|967.21|984.92|967.12|5
1652915800000|2022-05-18 23:16:40|984.98|967.18|985.02|967.22|985.03|967.23|984.92|967.12|11
1652915810000|2022-05-18 23:16:50|985.03|967.23|985.25|967.45|985.25|967.45|984.92|967.12|7
1652915820000|2022-05-18 23:17:00|985.3|967.5|985.57|967.77|985.57|967.77|985.19|967.39|17
1652915830000|2022-05-18 23:17:10|985.51|967.71|985.94|968.14|985.94|968.14|985.28|967.48|11
1652915840000|2022-05-18 23:17:20|985.95|968.15|986.29|968.49|986.29|968.49|985.95|968.15|18
1652915850000|2022-05-18 23:17:30|986.32|968.52|986.12|968.32|987.05|969.25|986.12|968.32|24
1652915860000|2022-05-18 23:17:40|986.05|968.25|986.78|968.98|986.78|968.98|986.02|968.22|16
1652915870000|2022-05-18 23:17:50|986.79|968.99|986.74|968.94|986.79|968.99|986.6|968.8|20
1652915880000|2022-05-18 23:18:00|986.75|968.95|986.23|968.43|986.76|968.96|985.99|968.19|20
1652915890000|2022-05-18 23:18:10|986.27|968.47|986.13|968.33|986.95|969.15|986.13|968.33|17
1652915900000|2022-05-18 23:18:20|986.12|968.32|986.19|968.39|986.19|968.39|986.12|968.32|6
1652915910000|2022-05-18 23:18:30|986.2|968.4|986.31|968.51|986.52|968.72|986.14|968.34|20
1652915920000|2022-05-18 23:18:40|986.26|968.46|986|968.2|986.27|968.47|986|968.2|12
1652915930000|2022-05-18 23:18:50|986.02|968.22|986.1|968.3|986.21|968.41|986.01|968.21|11
1652915940000|2022-05-18 23:19:00|986.09|968.29|985.78|967.98|986.27|968.47|985.78|967.98|10
1652915950000|2022-05-18 23:19:10|985.42|967.62|984.98|967.18|985.42|967.62|984.98|967.18|2
1652915970000|2022-05-18 23:19:30|985.07|967.27|985.3|967.5|985.3|967.5|984.98|967.18|8
1652915980000|2022-05-18 23:19:40|985.28|967.48|985.27|967.47|985.41|967.61|985.2|967.4|9
1652915990000|2022-05-18 23:19:50|985.34|967.54|985.39|967.59|985.55|967.75|985.34|967.54|12
1652916000000|2022-05-18 23:20:00|985.41|967.61|985.48|967.68|985.65|967.85|985.41|967.61|14
1652916010000|2022-05-18 23:20:10|985.51|967.71|985.35|967.55|985.51|967.71|985.33|967.53|7
1652916020000|2022-05-18 23:20:20|985.33|967.53|984.9|967.1|985.36|967.56|984.9|967.1|14
1652916030000|2022-05-18 23:20:30|984.41|966.61|984.06|966.26|984.41|966.61|984.05|966.25|11
1652916040000|2022-05-18 23:20:40|984.05|966.25|984.06|966.26|984.07|966.27|984|966.2|8
1652916050000|2022-05-18 23:20:50|984.02|966.22|984.02|966.22|984.02|966.22|984.02|966.22|1
1652916060000|2022-05-18 23:21:00|983.9|966.1|983.29|965.49|983.9|966.1|983.29|965.49|3
1652916070000|2022-05-18 23:21:10|983.21|965.41|983.09|965.29|983.21|965.41|982.93|965.13|13
1652916080000|2022-05-18 23:21:20|982.93|965.13|982.93|965.13|982.93|965.13|982.93|965.13|1
1652916090000|2022-05-18 23:21:30|982.9|965.1|982.54|964.74|982.9|965.1|982.22|964.42|8
1652916110000|2022-05-18 23:21:50|982.22|964.42|982|964.2|982.54|964.74|982|964.2|4
1652916120000|2022-05-18 23:22:00|982.1|964.3|982.4|964.6|982.4|964.6|982.1|964.3|9
1652916130000|2022-05-18 23:22:10|982.37|964.57|982|964.2|982.37|964.57|982|964.2|11
1652916140000|2022-05-18 23:22:20|981.98|964.18|981.98|964.18|981.98|964.18|981.98|964.18|1
1652916150000|2022-05-18 23:22:30|981.9|964.1|981.9|964.1|981.9|964.1|981.9|964.1|1
1652916190000|2022-05-18 23:23:10|981.67|963.87|980.49|962.69|981.67|963.87|980.49|962.69|7
1652916210000|2022-05-18 23:23:30|980.19|962.39|980.49|962.69|980.49|962.69|980.19|962.39|4
1652916220000|2022-05-18 23:23:40|980.21|962.41|979.91|962.11|980.21|962.41|979.91|962.11|11
1652916230000|2022-05-18 23:23:50|979.95|962.15|980.01|962.21|980.07|962.27|979.91|962.11|13
1652916240000|2022-05-18 23:24:00|979.98|962.18|979.91|962.11|979.98|962.18|979.91|962.11|3
1652916260000|2022-05-18 23:24:20|979.9|962.1|978.9|961.1|979.9|962.1|978.9|961.1|4
1652916270000|2022-05-18 23:24:30|978.67|960.87|977.76|959.96|978.67|960.87|977.76|959.96|10
1652916280000|2022-05-18 23:24:40|977.74|959.94|975.28|957.48|977.74|959.94|975.28|957.48|15
1652916290000|2022-05-18 23:24:50|975.02|957.22|972.38|954.58|975.02|957.22|970.85|953.05|30
1652916300000|2022-05-18 23:25:00|973.2|955.4|974.17|956.37|974.9|957.1|973.06|955.26|28
1652916310000|2022-05-18 23:25:10|974.01|956.21|973.37|955.57|974.01|956.21|973.02|955.22|26
1652916320000|2022-05-18 23:25:20|973.34|955.54|972.4|954.6|973.38|955.58|972.4|954.6|19
1652916330000|2022-05-18 23:25:30|972.35|954.55|971.9|954.1|972.51|954.71|971.9|954.1|14
1652916340000|2022-05-18 23:25:40|971.35|953.55|969.35|951.55|971.35|953.55|969.35|951.55|16
1652916350000|2022-05-18 23:25:50|969.31|951.51|968.91|951.11|969.31|951.51|968.91|951.11|11
1652916360000|2022-05-18 23:26:00|968.95|951.15|966.52|948.72|968.95|951.15|966.52|948.72|20
1652916370000|2022-05-18 23:26:10|966.5|948.7|962.25|944.45|966.5|948.7|962.2|944.4|17
1652916380000|2022-05-18 23:26:20|962.75|944.95|962.73|944.93|963.4|945.6|962.4|944.6|21
1652916390000|2022-05-18 23:26:30|963.07|945.27|965.17|947.37|965.17|947.37|963.07|945.27|19
1652916400000|2022-05-18 23:26:40|965.54|947.74|966.46|948.66|966.59|948.79|965.17|947.37|24
1652916410000|2022-05-18 23:26:50|966.47|948.67|963.06|945.26|966.48|948.68|963.06|945.26|18
1652916420000|2022-05-18 23:27:00|963|945.2|964.52|946.72|964.52|946.72|963|945.2|25
1652916430000|2022-05-18 23:27:10|964.56|946.76|964.27|946.47|964.56|946.76|964.1|946.3|22
1652916440000|2022-05-18 23:27:20|964.25|946.45|964.15|946.35|964.68|946.88|964.02|946.22|25
1652916450000|2022-05-18 23:27:30|964.13|946.33|963.34|945.54|964.25|946.45|963.34|945.54|13
1652916460000|2022-05-18 23:27:40|962.9|945.1|961.13|943.33|963.22|945.42|961.13|943.33|17
1652916470000|2022-05-18 23:27:50|960.63|942.83|959.67|941.87|961.13|943.33|959.58|941.78|11
1652916480000|2022-05-18 23:28:00|959.68|941.88|959.9|942.1|961.46|943.66|959.68|941.88|31
1652916490000|2022-05-18 23:28:10|959.72|941.92|956.44|938.64|959.72|941.92|955.94|938.14|30
1652916500000|2022-05-18 23:28:20|956.47|938.67|956.39|938.59|957.13|939.33|955.94|938.14|28
1652916510000|2022-05-18 23:28:30|956.51|938.71|957.12|939.32|957.12|939.32|956.12|938.32|23
1652916520000|2022-05-18 23:28:40|957.03|939.23|958.69|940.89|959.27|941.47|956.99|939.19|26
1652916530000|2022-05-18 23:28:50|959.03|941.23|959.68|941.88|960.38|942.58|959.03|941.23|26
1652916540000|2022-05-18 23:29:00|960.06|942.26|960.4|942.6|961.26|943.46|960|942.2|21
1652916550000|2022-05-18 23:29:10|960.31|942.51|960.68|942.88|960.68|942.88|960.11|942.31|26
1652916560000|2022-05-18 23:29:20|960.71|942.91|961.82|944.02|961.82|944.02|960.71|942.91|16
1652916570000|2022-05-18 23:29:30|961.47|943.67|962.18|944.38|962.18|944.38|961.47|943.67|14
1652916580000|2022-05-18 23:29:40|962.19|944.39|961.9|944.1|962.19|944.39|961.32|943.52|15
1652916590000|2022-05-18 23:29:50|961.47|943.67|962|944.2|962|944.2|961.41|943.61|15
1652916600000|2022-05-18 23:30:00|962.03|944.23|961.95|944.15|962.9|945.1|961.95|944.15|14
1652916610000|2022-05-18 23:30:10|961.68|943.88|962.25|944.45|962.6|944.8|961.68|943.88|21
1652916620000|2022-05-18 23:30:20|962.29|944.49|962.89|945.09|963.48|945.68|962.29|944.49|18
1652916630000|2022-05-18 23:30:30|962.75|944.95|963.36|945.56|963.36|945.56|962.63|944.83|14
1652916640000|2022-05-18 23:30:40|962.78|944.98|961.46|943.66|962.78|944.98|961.46|943.66|14
1652916650000|2022-05-18 23:30:50|961.52|943.72|961.61|943.81|961.67|943.87|961.5|943.7|13
1652916660000|2022-05-18 23:31:00|961.67|943.87|962.43|944.63|962.43|944.63|961.67|943.87|21
1652916670000|2022-05-18 23:31:10|962.45|944.65|962.39|944.59|962.53|944.73|962.08|944.28|18
1652916680000|2022-05-18 23:31:20|962.25|944.45|961.64|943.84|962.25|944.45|961.6|943.8|9
1652916690000|2022-05-18 23:31:30|961.68|943.88|961.76|943.96|961.76|943.96|961.57|943.77|12
1652916700000|2022-05-18 23:31:40|962.04|944.24|961.93|944.13|962.83|945.03|961.93|944.13|23
1652916710000|2022-05-18 23:31:50|961.96|944.16|962.94|945.14|963.11|945.31|961.96|944.16|25
1652916720000|2022-05-18 23:32:00|963.11|945.31|963.97|946.17|963.97|946.17|963.11|945.31|13
1652916730000|2022-05-18 23:32:10|964.18|946.38|965.74|947.94|965.74|947.94|964.18|946.38|15
1652916740000|2022-05-18 23:32:20|966.14|948.34|966.23|948.43|966.64|948.84|965.74|947.94|22
1652916750000|2022-05-18 23:32:30|966.26|948.46|966.05|948.25|966.26|948.46|965.62|947.82|20
1652916760000|2022-05-18 23:32:40|965.93|948.13|965.79|947.99|966.29|948.49|965.58|947.78|27
1652916770000|2022-05-18 23:32:50|965.77|947.97|968.15|950.35|968.15|950.35|965.71|947.91|20
1652916780000|2022-05-18 23:33:00|967.85|950.05|968.25|950.45|968.25|950.45|967.4|949.6|17
1652916790000|2022-05-18 23:33:10|968.31|950.51|968.81|951.01|968.81|951.01|968.31|950.51|21
1652916800000|2022-05-18 23:33:20|968.72|950.92|968.4|950.6|968.72|950.92|968.4|950.6|8
1652916810000|2022-05-18 23:33:30|968.36|950.56|968.18|950.38|968.36|950.56|967.76|949.96|17
1652916820000|2022-05-18 23:33:40|968.2|950.4|967.85|950.05|968.23|950.43|967.74|949.94|23
1652916830000|2022-05-18 23:33:50|967.87|950.07|967.12|949.32|968.05|950.25|967.12|949.32|24
1652916840000|2022-05-18 23:34:00|967.11|949.31|968.66|950.86|968.82|951.02|967.11|949.31|22
1652916850000|2022-05-18 23:34:10|968.64|950.84|968.2|950.4|968.82|951.02|967.85|950.05|18
1652916860000|2022-05-18 23:34:20|968.27|950.47|968.52|950.72|968.82|951.02|968.27|950.47|15
1652916870000|2022-05-18 23:34:30|968.54|950.74|969.18|951.38|969.27|951.47|968.54|950.74|19
1652916880000|2022-05-18 23:34:40|969.19|951.39|968.6|950.8|969.42|951.62|968.25|950.45|16
1652916890000|2022-05-18 23:34:50|968.68|950.88|968.61|950.81|968.95|951.15|968.61|950.81|8
1652916900000|2022-05-18 23:35:00|968.6|950.8|968.67|950.87|968.67|950.87|966.82|949.02|20
1652916910000|2022-05-18 23:35:10|968.78|950.98|969.44|951.64|969.44|951.64|968.78|950.98|20
1652916920000|2022-05-18 23:35:20|969.38|951.58|971.03|953.23|971.03|953.23|969.17|951.37|18
1652916930000|2022-05-18 23:35:30|970.77|952.97|970.92|953.12|971.02|953.22|970.65|952.85|19
1652916940000|2022-05-18 23:35:40|971.02|953.22|971.15|953.35|971.15|953.35|970.53|952.73|22
1652916950000|2022-05-18 23:35:50|971.53|953.73|971.2|953.4|971.81|954.01|971.16|953.36|14
1652916960000|2022-05-18 23:36:00|971.21|953.41|970.31|952.51|971.21|953.41|970.31|952.51|20
1652916970000|2022-05-18 23:36:10|970.3|952.5|970.08|952.28|970.3|952.5|970.08|952.28|12
1652916980000|2022-05-18 23:36:20|970.07|952.27|971.29|953.49|971.29|953.49|969.2|951.4|19
1652916990000|2022-05-18 23:36:30|971.28|953.48|969.91|952.11|971.28|953.48|969.9|952.1|12
1652917000000|2022-05-18 23:36:40|970.25|952.45|970.25|952.45|970.36|952.56|969.9|952.1|21
1652917010000|2022-05-18 23:36:50|970.26|952.46|969.9|952.1|970.28|952.48|969.9|952.1|17
1652917020000|2022-05-18 23:37:00|968.9|951.1|967.77|949.97|968.9|951.1|967.77|949.97|17
1652917030000|2022-05-18 23:37:10|967.67|949.87|965.89|948.09|967.67|949.87|965.89|948.09|11
1652917040000|2022-05-18 23:37:20|965.86|948.06|966.49|948.69|966.49|948.69|965.43|947.63|24
1652917050000|2022-05-18 23:37:30|966.42|948.62|965.79|947.99|967|949.2|965.64|947.84|27
1652917060000|2022-05-18 23:37:40|965.76|947.96|967.21|949.41|967.25|949.45|965.76|947.96|17
1652917070000|2022-05-18 23:37:50|967.23|949.43|968|950.2|968|950.2|966.67|948.87|24
1652917080000|2022-05-18 23:38:00|967.86|950.06|967.48|949.68|967.86|950.06|967.38|949.58|22
1652917090000|2022-05-18 23:38:10|967.47|949.67|965.71|947.91|967.73|949.93|965.71|947.91|26
1652917100000|2022-05-18 23:38:20|965.91|948.11|965.91|948.11|966.15|948.35|965.64|947.84|15
1652917110000|2022-05-18 23:38:30|965.86|948.06|964.9|947.1|966.13|948.33|964.9|947.1|18
1652917120000|2022-05-18 23:38:40|964.4|946.6|962.9|945.1|964.4|946.6|962.4|944.6|18
1652917130000|2022-05-18 23:38:50|962.4|944.6|962.48|944.68|962.48|944.68|961.64|943.84|13
1652917140000|2022-05-18 23:39:00|962.52|944.72|962.3|944.5|964.4|946.6|962.3|944.5|22
1652917150000|2022-05-18 23:39:10|961.77|943.97|961.77|943.97|963.2|945.4|961.77|943.97|28
1652917160000|2022-05-18 23:39:20|961.64|943.84|959.63|941.83|961.64|943.84|959.63|941.83|8
1652917170000|2022-05-18 23:39:30|959.62|941.82|960.66|942.86|961.27|943.47|959.04|941.24|26
1652917180000|2022-05-18 23:39:40|960.62|942.82|963.19|945.39|963.19|945.39|960.27|942.47|26
1652917190000|2022-05-18 23:39:50|963.21|945.41|964.08|946.28|964.32|946.52|963.21|945.41|25
1652917200000|2022-05-18 23:40:00|964.06|946.26|963.23|945.43|964.06|946.26|962.36|944.56|23
1652917210000|2022-05-18 23:40:10|963.8|946|964.14|946.34|964.2|946.4|963.8|946|17
1652917220000|2022-05-18 23:40:20|964.13|946.33|964.19|946.39|964.35|946.55|963.4|945.6|25
1652917230000|2022-05-18 23:40:30|964.17|946.37|964|946.2|964.17|946.37|963.4|945.6|16
1652917240000|2022-05-18 23:40:40|964.1|946.3|963.99|946.19|965|947.2|963.93|946.13|15
1652917250000|2022-05-18 23:40:50|963.98|946.18|961.41|943.61|964.03|946.23|961.4|943.6|26
1652917260000|2022-05-18 23:41:00|961.4|943.6|961.54|943.74|962.1|944.3|960.61|942.81|23
1652917270000|2022-05-18 23:41:10|961.4|943.6|962.09|944.29|962.09|944.29|960.9|943.1|21
1652917280000|2022-05-18 23:41:20|962.21|944.41|962.2|944.4|962.21|944.41|962.13|944.33|7
1652917290000|2022-05-18 23:41:30|962.25|944.45|962.02|944.22|962.85|945.05|962.02|944.22|18
1652917300000|2022-05-18 23:41:40|961.99|944.19|961.09|943.29|961.99|944.19|960.02|942.22|26
1652917310000|2022-05-18 23:41:50|960.45|942.65|962.29|944.49|962.29|944.49|960.45|942.65|17
1652917320000|2022-05-18 23:42:00|962.3|944.5|963.19|945.39|963.19|945.39|962.29|944.49|25
1652917330000|2022-05-18 23:42:10|963.21|945.41|964.09|946.29|964.09|946.29|963.21|945.41|22
1652917340000|2022-05-18 23:42:20|963.83|946.03|963.85|946.05|964.1|946.3|963.27|945.47|22
1652917350000|2022-05-18 23:42:30|964.1|946.3|963.76|945.96|964.24|946.44|963.34|945.54|17
1652917360000|2022-05-18 23:42:40|963.75|945.95|963.38|945.58|963.75|945.95|963.02|945.22|12
1652917370000|2022-05-18 23:42:50|963.37|945.57|963.3|945.5|963.37|945.57|963.3|945.5|3
1652917380000|2022-05-18 23:43:00|963.36|945.56|963.59|945.79|964.38|946.58|963.36|945.56|23
1652917390000|2022-05-18 23:43:10|963.55|945.75|964.94|947.14|964.96|947.16|963.55|945.75|18
1652917400000|2022-05-18 23:43:20|964.99|947.19|965.13|947.33|965.44|947.64|964.99|947.19|23
1652917410000|2022-05-18 23:43:30|965.11|947.31|964.17|946.37|965.11|947.31|964.17|946.37|16
1652917420000|2022-05-18 23:43:40|964.2|946.4|965.02|947.22|965.02|947.22|964.2|946.4|19
1652917430000|2022-05-18 23:43:50|965.05|947.25|964.31|946.51|965.07|947.27|964.15|946.35|23
1652917440000|2022-05-18 23:44:00|964.3|946.5|963.24|945.44|964.3|946.5|963.24|945.44|30
1652917450000|2022-05-18 23:44:10|963.23|945.43|962.91|945.11|963.34|945.54|962.9|945.1|11
1652917460000|2022-05-18 23:44:20|963.09|945.29|963.95|946.15|963.96|946.16|963.09|945.29|18
1652917470000|2022-05-18 23:44:30|963.74|945.94|963.45|945.65|963.77|945.97|962.91|945.11|16
1652917480000|2022-05-18 23:44:40|963.49|945.69|965.02|947.22|965.02|947.22|963.49|945.69|14
1652917490000|2022-05-18 23:44:50|964.94|947.14|964.54|946.74|964.94|947.14|964.32|946.52|17
1652917500000|2022-05-18 23:45:00|964.67|946.87|962.13|944.33|964.8|947|962.13|944.33|25
1652917510000|2022-05-18 23:45:10|961.85|944.05|959.93|942.13|961.85|944.05|959.7|941.9|26
1652917520000|2022-05-18 23:45:20|960.2|942.4|959.2|941.4|960.2|942.4|958.9|941.1|23
1652917530000|2022-05-18 23:45:30|959.16|941.36|961.1|943.3|961.2|943.4|958.9|941.1|25
1652917540000|2022-05-18 23:45:40|961.08|943.28|960.1|942.3|961.08|943.28|960.08|942.28|7
1652917550000|2022-05-18 23:45:50|959.94|942.14|959.12|941.32|960.1|942.3|959.12|941.32|18
1652917560000|2022-05-18 23:46:00|959.1|941.3|960.48|942.68|960.49|942.69|959.1|941.3|23
1652917570000|2022-05-18 23:46:10|960.17|942.37|960.01|942.21|960.52|942.72|960.01|942.21|12
1652917580000|2022-05-18 23:46:20|960.05|942.25|959.67|941.87|960.15|942.35|959.53|941.73|12
1652917590000|2022-05-18 23:46:30|959.68|941.88|961|943.2|961|943.2|959.28|941.48|22
1652917600000|2022-05-18 23:46:40|960.81|943.01|961.78|943.98|961.78|943.98|960.19|942.39|30
1652917610000|2022-05-18 23:46:50|962|944.2|961.61|943.81|962|944.2|961.16|943.36|13
1652917620000|2022-05-18 23:47:00|961.9|944.1|963|945.2|963|945.2|961.61|943.81|25
1652917630000|2022-05-18 23:47:10|962.94|945.14|963.28|945.48|963.59|945.79|962.42|944.62|20
1652917640000|2022-05-18 23:47:20|963.32|945.52|963|945.2|963.48|945.68|962.53|944.73|18
1652917650000|2022-05-18 23:47:30|963.28|945.48|963.68|945.88|963.99|946.19|963.28|945.48|25
1652917660000|2022-05-18 23:47:40|963.72|945.92|963.27|945.47|963.9|946.1|963.08|945.28|23
1652917670000|2022-05-18 23:47:50|963.32|945.52|963.57|945.77|964|946.2|963.27|945.47|22
1652917680000|2022-05-18 23:48:00|963.51|945.71|964.1|946.3|964.1|946.3|963.33|945.53|14
1652917690000|2022-05-18 23:48:10|964.12|946.32|963.27|945.47|964.3|946.5|963.27|945.47|20
1652917700000|2022-05-18 23:48:20|963.08|945.28|962.14|944.34|963.08|945.28|962.14|944.34|21
1652917710000|2022-05-18 23:48:30|962.11|944.31|961.9|944.1|962.11|944.31|961.9|944.1|10
1652917720000|2022-05-18 23:48:40|961.4|943.6|960.2|942.4|961.4|943.6|959.47|941.67|20
1652917730000|2022-05-18 23:48:50|960.18|942.38|959.35|941.55|960.18|942.38|959.05|941.25|31
1652917740000|2022-05-18 23:49:00|959.28|941.48|960.25|942.45|960.27|942.47|959.23|941.43|27
1652917750000|2022-05-18 23:49:10|959.96|942.16|959.18|941.38|959.96|942.16|958.95|941.15|29
1652917760000|2022-05-18 23:49:20|959.09|941.29|960.71|942.91|960.71|942.91|958.95|941.15|25
1652917770000|2022-05-18 23:49:30|961|943.2|961.36|943.56|961.42|943.62|960.46|942.66|25
1652917780000|2022-05-18 23:49:40|961.23|943.43|962.18|944.38|962.25|944.45|961.04|943.24|15
1652917790000|2022-05-18 23:49:50|962.09|944.29|960.12|942.32|962.09|944.29|959.76|941.96|24
1652917800000|2022-05-18 23:50:00|960.08|942.28|960.1|942.3|960.48|942.68|959.66|941.86|28
1652917810000|2022-05-18 23:50:10|959.95|942.15|961.1|943.3|961.28|943.48|959.23|941.43|28
1652917820000|2022-05-18 23:50:20|961.09|943.29|961.4|943.6|962.1|944.3|961.09|943.29|24
1652917830000|2022-05-18 23:50:30|961.33|943.53|959.31|941.51|961.33|943.53|959.31|941.51|19
1652917840000|2022-05-18 23:50:40|959.28|941.48|960.22|942.42|960.43|942.63|959.28|941.48|22
1652917850000|2022-05-18 23:50:50|960.2|942.4|959.22|941.42|960.38|942.58|959.22|941.42|23
1652917860000|2022-05-18 23:51:00|959.37|941.57|960.12|942.32|960.12|942.32|959.28|941.48|16
1652917870000|2022-05-18 23:51:10|960.22|942.42|960.98|943.18|960.98|943.18|960.22|942.42|18
1652917880000|2022-05-18 23:51:20|960.96|943.16|960.48|942.68|960.97|943.17|960.47|942.67|15
1652917890000|2022-05-18 23:51:30|960.27|942.47|959.1|941.3|960.27|942.47|959.07|941.27|18
1652917900000|2022-05-18 23:51:40|959.07|941.27|959.07|941.27|959.25|941.45|958.9|941.1|17
1652917910000|2022-05-18 23:51:50|959.17|941.37|959.08|941.28|959.17|941.37|958.9|941.1|19
1652917920000|2022-05-18 23:52:00|959.07|941.27|958.99|941.19|959.18|941.38|958.9|941.1|13
1652917930000|2022-05-18 23:52:10|958.9|941.1|959.17|941.37|959.17|941.37|958.9|941.1|18
1652917940000|2022-05-18 23:52:20|959.12|941.32|959.78|941.98|959.78|941.98|958.9|941.1|22
1652917950000|2022-05-18 23:52:30|959.88|942.08|958.9|941.1|959.9|942.1|958.9|941.1|20
1652917960000|2022-05-18 23:52:40|959.06|941.26|960.18|942.38|960.19|942.39|958.91|941.11|24
1652917970000|2022-05-18 23:52:50|960.24|942.44|960.35|942.55|960.69|942.89|960.23|942.43|16
1652917980000|2022-05-18 23:53:00|960.26|942.46|959.9|942.1|960.26|942.46|959.9|942.1|19
1652917990000|2022-05-18 23:53:10|960.08|942.28|960.33|942.53|960.55|942.75|959.93|942.13|21
1652918000000|2022-05-18 23:53:20|960.32|942.52|960.11|942.31|960.32|942.52|960.01|942.21|6
1652918010000|2022-05-18 23:53:30|960.09|942.29|960.06|942.26|960.09|942.29|959.93|942.13|18
1652918020000|2022-05-18 23:53:40|960.13|942.33|959.35|941.55|960.27|942.47|959.1|941.3|20
1652918030000|2022-05-18 23:53:50|959.43|941.63|959.77|941.97|960.1|942.3|959.43|941.63|19
1652918040000|2022-05-18 23:54:00|959.64|941.84|959.06|941.26|959.69|941.89|959.06|941.26|14
1652918050000|2022-05-18 23:54:10|959.05|941.25|958.9|941.1|959.33|941.53|958.9|941.1|12
1652918060000|2022-05-18 23:54:20|958.91|941.11|958.9|941.1|958.91|941.11|958.9|941.1|2
1652918080000|2022-05-18 23:54:40|957.85|940.05|957.18|939.38|957.85|940.05|956.9|939.1|11
1652918090000|2022-05-18 23:54:50|957.19|939.39|956.9|939.1|957.42|939.62|956.9|939.1|22
1652918100000|2022-05-18 23:55:00|957.02|939.22|957.31|939.51|957.38|939.58|957.02|939.22|7
1652918110000|2022-05-18 23:55:10|957.42|939.62|957.8|940|958.18|940.38|957.34|939.54|19
1652918120000|2022-05-18 23:55:20|958.02|940.22|957.79|939.99|958.12|940.32|957.31|939.51|21
1652918130000|2022-05-18 23:55:30|958.1|940.3|958.07|940.27|958.41|940.61|957.81|940.01|18
1652918140000|2022-05-18 23:55:40|958.04|940.24|957.14|939.34|958.04|940.24|956.9|939.1|14
1652918150000|2022-05-18 23:55:50|957.13|939.33|958.12|940.32|958.2|940.4|957.13|939.33|15
1652918160000|2022-05-18 23:56:00|958.19|940.39|958.17|940.37|958.4|940.6|957.95|940.15|15
1652918170000|2022-05-18 23:56:10|958.21|940.41|958.9|941.1|958.9|941.1|958|940.2|19
1652918180000|2022-05-18 23:56:20|959|941.2|959.1|941.3|959.24|941.44|958.67|940.87|18
1652918190000|2022-05-18 23:56:30|959.11|941.31|959.2|941.4|960.04|942.24|959.11|941.31|19
1652918200000|2022-05-18 23:56:40|959.16|941.36|958.46|940.66|959.16|941.36|958.17|940.37|19
1652918210000|2022-05-18 23:56:50|958.55|940.75|958.29|940.49|959|941.2|958.25|940.45|13
1652918220000|2022-05-18 23:57:00|958.25|940.45|957.21|939.41|958.25|940.45|957.09|939.29|19
1652918230000|2022-05-18 23:57:10|957.19|939.39|957.04|939.24|957.19|939.39|956.47|938.67|25
1652918240000|2022-05-18 23:57:20|957.05|939.25|957.65|939.85|958.16|940.36|957.03|939.23|18
1652918250000|2022-05-18 23:57:30|957.53|939.73|958.05|940.25|958.12|940.32|957.32|939.52|22
1652918260000|2022-05-18 23:57:40|957.77|939.97|957.58|939.78|957.77|939.97|957.12|939.32|20
1652918270000|2022-05-18 23:57:50|957.56|939.76|956.32|938.52|958.12|940.32|956.3|938.5|30
1652918280000|2022-05-18 23:58:00|956.3|938.5|955.45|937.65|956.95|939.15|955.45|937.65|23
1652918290000|2022-05-18 23:58:10|955.44|937.64|955.38|937.58|955.98|938.18|955.35|937.55|27
1652918300000|2022-05-18 23:58:20|955.37|937.57|955.13|937.33|955.37|937.57|954.9|937.1|20
1652918310000|2022-05-18 23:58:30|955.12|937.32|954.5|936.7|955.25|937.45|954.5|936.7|24
1652918320000|2022-05-18 23:58:40|954.2|936.4|951.56|933.76|954.2|936.4|951.46|933.66|12
1652918330000|2022-05-18 23:58:50|951.54|933.74|954.07|936.27|954.07|936.27|951.54|933.74|21
1652918340000|2022-05-18 23:59:00|954.19|936.39|954.2|936.4|954.44|936.64|953.24|935.44|24
1652918350000|2022-05-18 23:59:10|954.18|936.38|954.28|936.48|954.4|936.6|954.15|936.35|25
1652918360000|2022-05-18 23:59:20|954.27|936.47|955.28|937.48|955.28|937.48|954.27|936.47|18
1652918370000|2022-05-18 23:59:30|956.03|938.23|957.04|939.24|957.05|939.25|955.37|937.57|22
1652918380000|2022-05-18 23:59:40|957.07|939.27|955.28|937.48|957.07|939.27|955.19|937.39|21
1652918390000|2022-05-18 23:59:50|955.26|937.46|956.06|938.26|956.25|938.45|955.26|937.46|24
1652918400000|2022-05-19 00:00:00|956.11|938.31|956.21|938.41|956.21|938.41|955.9|938.1|16
1652918410000|2022-05-19 00:00:10|956.11|938.31|956.82|939.02|957.17|939.37|956.11|938.31|22
1652918420000|2022-05-19 00:00:20|956.86|939.06|959.9|942.1|959.9|942.1|956.86|939.06|24
1652918430000|2022-05-19 00:00:30|959.58|941.78|959.14|941.34|959.9|942.1|959.1|941.3|16
1652918440000|2022-05-19 00:00:40|959.16|941.36|960.23|942.43|960.23|942.43|958.64|940.84|22
1652918450000|2022-05-19 00:00:50|960.22|942.42|962.57|944.77|962.57|944.77|960.22|942.42|11
1652918460000|2022-05-19 00:01:00|962.66|944.86|962.14|944.34|962.66|944.86|961.4|943.6|15
1652918470000|2022-05-19 00:01:10|962.16|944.36|963.38|945.58|963.4|945.6|962.16|944.36|26
1652918480000|2022-05-19 00:01:20|963.78|945.98|964.44|946.64|964.44|946.64|963.27|945.47|7
1652918490000|2022-05-19 00:01:30|964.45|946.65|964.94|947.14|965.51|947.71|964.45|946.65|17
1652918500000|2022-05-19 00:01:40|964.4|946.6|965.07|947.27|965.12|947.32|964.27|946.47|24
1652918510000|2022-05-19 00:01:50|965.08|947.28|965.95|948.15|965.96|948.16|965.04|947.24|13
1652918520000|2022-05-19 00:02:00|965.94|948.14|966.34|948.54|966.64|948.84|965.85|948.05|14
1652918530000|2022-05-19 00:02:10|966.14|948.34|965.06|947.26|966.14|948.34|965.06|947.26|20
1652918540000|2022-05-19 00:02:20|965.03|947.23|964.85|947.05|965.03|947.23|964.21|946.41|25
1652918550000|2022-05-19 00:02:30|964.84|947.04|965.14|947.34|965.14|947.34|964.19|946.39|16
1652918560000|2022-05-19 00:02:40|964.6|946.8|965.41|947.61|965.41|947.61|964.26|946.46|24
1652918570000|2022-05-19 00:02:50|965.49|947.69|964.88|947.08|965.75|947.95|964.23|946.43|31
1652918580000|2022-05-19 00:03:00|964.86|947.06|965.14|947.34|966.12|948.32|964.86|947.06|24
1652918590000|2022-05-19 00:03:10|965.19|947.39|962.92|945.12|965.19|947.39|962.92|945.12|25
1652918600000|2022-05-19 00:03:20|962.89|945.09|962.22|944.42|963.09|945.29|962.18|944.38|22
1652918610000|2022-05-19 00:03:30|962.28|944.48|962.16|944.36|962.9|945.1|962.16|944.36|24
1652918620000|2022-05-19 00:03:40|962.14|944.34|961.04|943.24|962.14|944.34|961.02|943.22|16
1652918630000|2022-05-19 00:03:50|960.99|943.19|961.22|943.42|961.47|943.67|960.99|943.19|25
1652918640000|2022-05-19 00:04:00|961.21|943.41|961.25|943.45|961.34|943.54|961.09|943.29|22
1652918650000|2022-05-19 00:04:10|961.21|943.41|960.2|942.4|961.27|943.47|960.2|942.4|20
1652918660000|2022-05-19 00:04:20|960.17|942.37|959.06|941.26|960.17|942.37|959.06|941.26|12
1652918670000|2022-05-19 00:04:30|959.23|941.43|959.06|941.26|959.26|941.46|959.06|941.26|9
1652918680000|2022-05-19 00:04:40|959.23|941.43|959.41|941.61|959.56|941.76|959.06|941.26|10
1652918690000|2022-05-19 00:04:50|959.53|941.73|959.47|941.67|959.53|941.73|959.45|941.65|9
1652918700000|2022-05-19 00:05:00|960.02|942.22|960.48|942.68|960.48|942.68|960.01|942.21|20
1652918710000|2022-05-19 00:05:10|960.47|942.67|959.55|941.75|960.47|942.67|959.55|941.75|25
1652918720000|2022-05-19 00:05:20|959.53|941.73|959.06|941.26|959.53|941.73|959.06|941.26|20
1652918730000|2022-05-19 00:05:30|958.9|941.1|957.05|939.25|958.9|941.1|957.05|939.25|12
1652918740000|2022-05-19 00:05:40|957.04|939.24|956.9|939.1|957.04|939.24|956.9|939.1|10
1652918750000|2022-05-19 00:05:50|956.4|938.6|954.5|936.7|956.4|938.6|954.5|936.7|17
1652918760000|2022-05-19 00:06:00|954.2|936.4|955.19|937.39|955.29|937.49|953.21|935.41|29
1652918770000|2022-05-19 00:06:10|955.69|937.89|955.32|937.52|957.12|939.32|955.32|937.52|28
1652918780000|2022-05-19 00:06:20|955.3|937.5|956.21|938.41|956.36|938.56|955.27|937.47|25
1652918790000|2022-05-19 00:06:30|956.41|938.61|956.19|938.39|957.05|939.25|956.07|938.27|27
1652918800000|2022-05-19 00:06:40|956.17|938.37|956.01|938.21|956.86|939.06|955.55|937.75|25
1652918810000|2022-05-19 00:06:50|956.04|938.24|959.09|941.29|959.1|941.3|956.04|938.24|17
1652918820000|2022-05-19 00:07:00|959.1|941.3|961.76|943.96|961.76|943.96|959.1|941.3|19
1652918830000|2022-05-19 00:07:10|962.07|944.27|961.72|943.92|963|945.2|961.72|943.92|29
1652918840000|2022-05-19 00:07:20|961.73|943.93|960.62|942.82|962.02|944.22|960.62|942.82|23
1652918850000|2022-05-19 00:07:30|960.4|942.6|962.12|944.32|962.12|944.32|959.98|942.18|22
1652918860000|2022-05-19 00:07:40|962.2|944.4|963.03|945.23|963.11|945.31|961.85|944.05|23
1652918870000|2022-05-19 00:07:50|963.04|945.24|963.37|945.57|963.69|945.89|963.04|945.24|24
1652918880000|2022-05-19 00:08:00|963.75|945.95|963.55|945.75|963.83|946.03|963.2|945.4|22
1652918890000|2022-05-19 00:08:10|963.58|945.78|962.04|944.24|963.94|946.14|962.04|944.24|20
1652918900000|2022-05-19 00:08:20|962.02|944.22|961.79|943.99|962.02|944.22|961.25|943.45|15
1652918910000|2022-05-19 00:08:30|961.82|944.02|962.87|945.07|963|945.2|961.82|944.02|20
1652918920000|2022-05-19 00:08:40|962.88|945.08|963.94|946.14|963.94|946.14|962.88|945.08|11
1652918930000|2022-05-19 00:08:50|963.97|946.17|964.09|946.29|964.52|946.72|963.97|946.17|7
1652918940000|2022-05-19 00:09:00|964.01|946.21|965.63|947.83|965.9|948.1|964.01|946.21|25
1652918950000|2022-05-19 00:09:10|965.65|947.85|968.06|950.26|968.32|950.52|965.65|947.85|22
1652918960000|2022-05-19 00:09:20|967.87|950.07|967.13|949.33|967.87|950.07|967.13|949.33|28
1652918970000|2022-05-19 00:09:30|967.12|949.32|966.81|949.01|967.12|949.32|966.52|948.72|15
1652918980000|2022-05-19 00:09:40|966.8|949|966.84|949.04|967.43|949.63|966.8|949|15
1652918990000|2022-05-19 00:09:50|966.94|949.14|967.05|949.25|967.18|949.38|966.84|949.04|14
1652919000000|2022-05-19 00:10:00|966.99|949.19|967.55|949.75|967.85|950.05|966.99|949.19|27
1652919010000|2022-05-19 00:10:10|967.64|949.84|967.36|949.56|967.77|949.97|967.11|949.31|17
1652919020000|2022-05-19 00:10:20|967.38|949.58|967.17|949.37|967.88|950.08|967.13|949.33|22
1652919030000|2022-05-19 00:10:30|967.11|949.31|967|949.2|967.22|949.42|966.97|949.17|19
1652919040000|2022-05-19 00:10:40|966.84|949.04|965.9|948.1|966.84|949.04|965.9|948.1|5
1652919050000|2022-05-19 00:10:50|965.2|947.4|964.56|946.76|965.26|947.46|964.56|946.76|18
1652919060000|2022-05-19 00:11:00|964.4|946.6|965.2|947.4|965.22|947.42|964.17|946.37|30
1652919070000|2022-05-19 00:11:10|965.3|947.5|967.01|949.21|967.22|949.42|965.3|947.5|23
1652919080000|2022-05-19 00:11:20|967.02|949.22|967.22|949.42|967.22|949.42|966.78|948.98|12
1652919090000|2022-05-19 00:11:30|967.05|949.25|967.51|949.71|968.17|950.37|967|949.2|28
1652919100000|2022-05-19 00:11:40|967.6|949.8|967.7|949.9|968.23|950.43|967.29|949.49|29
1652919110000|2022-05-19 00:11:50|967.71|949.91|966.9|949.1|968.22|950.42|966.9|949.1|19
1652919120000|2022-05-19 00:12:00|966.91|949.11|966.9|949.1|967.12|949.32|966.9|949.1|11
1652919130000|2022-05-19 00:12:10|967.09|949.29|967.5|949.7|967.5|949.7|966.91|949.11|20
1652919140000|2022-05-19 00:12:20|967.55|949.75|969.18|951.38|969.31|951.51|967.55|949.75|27
1652919150000|2022-05-19 00:12:30|969.23|951.43|970.2|952.4|970.2|952.4|969.23|951.43|24
1652919160000|2022-05-19 00:12:40|970.22|952.42|969.75|951.95|970.28|952.48|969.48|951.68|27
1652919170000|2022-05-19 00:12:50|969.97|952.17|969.25|951.45|970.26|952.46|969.25|951.45|23
1652919180000|2022-05-19 00:13:00|969.22|951.42|968.35|950.55|969.22|951.42|967.7|949.9|26
1652919190000|2022-05-19 00:13:10|968.33|950.53|967.59|949.79|968.33|950.53|967.51|949.71|13
1652919200000|2022-05-19 00:13:20|967.68|949.88|968.05|950.25|968.34|950.54|967.57|949.77|23
1652919210000|2022-05-19 00:13:30|968.08|950.28|968.25|950.45|968.26|950.46|968.05|950.25|17
1652919220000|2022-05-19 00:13:40|968.23|950.43|969.21|951.41|969.36|951.56|968.21|950.41|22
1652919230000|2022-05-19 00:13:50|969.24|951.44|968.43|950.63|969.35|951.55|968.43|950.63|21
1652919240000|2022-05-19 00:14:00|968.38|950.58|968.23|950.43|968.38|950.58|968.1|950.3|20
1652919250000|2022-05-19 00:14:10|968.22|950.42|967.43|949.63|968.22|950.42|967.36|949.56|23
1652919260000|2022-05-19 00:14:20|967.71|949.91|966.9|949.1|967.71|949.91|966.9|949.1|14
1652919270000|2022-05-19 00:14:30|966.91|949.11|967.3|949.5|967.37|949.57|966.91|949.11|12
1652919280000|2022-05-19 00:14:40|967.29|949.49|968.37|950.57|968.37|950.57|967.27|949.47|21
1652919290000|2022-05-19 00:14:50|968.3|950.5|968.67|950.87|968.67|950.87|968.3|950.5|15
1652919300000|2022-05-19 00:15:00|968.43|950.63|969.91|952.11|969.91|952.11|968.43|950.63|12
1652919310000|2022-05-19 00:15:10|969.96|952.16|971.15|953.35|971.15|953.35|969.96|952.16|20
1652919320000|2022-05-19 00:15:20|971.53|953.73|971.43|953.63|971.81|954.01|971.4|953.6|13
1652919330000|2022-05-19 00:15:30|971.42|953.62|971.81|954.01|971.81|954.01|971.29|953.49|14
1652919340000|2022-05-19 00:15:40|972.31|954.51|972.57|954.77|973.19|955.39|972.31|954.51|27
1652919350000|2022-05-19 00:15:50|972.6|954.8|971.3|953.5|973.19|955.39|971.3|953.5|28
1652919360000|2022-05-19 00:16:00|971.21|953.41|970.9|953.1|971.65|953.85|970.9|953.1|9
1652919370000|2022-05-19 00:16:10|970.5|952.7|972.27|954.47|972.29|954.49|970.17|952.37|25
1652919380000|2022-05-19 00:16:20|972.26|954.46|972.52|954.72|972.74|954.94|971.58|953.78|26
1652919390000|2022-05-19 00:16:30|972.51|954.71|971.26|953.46|972.55|954.75|971.15|953.35|20
1652919400000|2022-05-19 00:16:40|971.33|953.53|971.7|953.9|972.37|954.57|970.33|952.53|30
1652919410000|2022-05-19 00:16:50|971.74|953.94|971.14|953.34|971.74|953.94|971.14|953.34|22
1652919420000|2022-05-19 00:17:00|970.9|953.1|970.27|952.47|970.9|953.1|970.01|952.21|22
1652919430000|2022-05-19 00:17:10|970.14|952.34|969.29|951.49|970.22|952.42|969.29|951.49|20
1652919440000|2022-05-19 00:17:20|969.25|951.45|969.96|952.16|970.39|952.59|969.25|951.45|17
1652919450000|2022-05-19 00:17:30|969.95|952.15|970.24|952.44|970.24|952.44|969.94|952.14|16
1652919460000|2022-05-19 00:17:40|970.38|952.58|970.71|952.91|970.72|952.92|970.36|952.56|13
1652919470000|2022-05-19 00:17:50|970.33|952.53|969.38|951.58|970.33|952.53|969|951.2|17
1652919480000|2022-05-19 00:18:00|969.39|951.59|969.15|951.35|969.52|951.72|969.15|951.35|14
1652919490000|2022-05-19 00:18:10|969.39|951.59|969.19|951.39|969.65|951.85|968.9|951.1|19
1652919500000|2022-05-19 00:18:20|969.21|951.41|970.35|952.55|970.35|952.55|969.21|951.41|13
1652919510000|2022-05-19 00:18:30|970.38|952.58|968.9|951.1|970.38|952.58|968.9|951.1|27
1652919530000|2022-05-19 00:18:50|968.5|950.7|968.18|950.38|968.5|950.7|968|950.2|23
1652919540000|2022-05-19 00:19:00|968.2|950.4|969.27|951.47|969.34|951.54|968.15|950.35|24
1652919550000|2022-05-19 00:19:10|969.28|951.48|970.3|952.5|970.3|952.5|968.56|950.76|27
1652919560000|2022-05-19 00:19:20|970.28|952.48|969.38|951.58|970.28|952.48|969.28|951.48|29
1652919570000|2022-05-19 00:19:30|969.37|951.57|968.27|950.47|969.66|951.86|968.22|950.42|22
1652919580000|2022-05-19 00:19:40|968.33|950.53|969.02|951.22|969.31|951.51|968.33|950.53|25
1652919590000|2022-05-19 00:19:50|968.6|950.8|968.48|950.68|969.12|951.32|968.39|950.59|25
1652919600000|2022-05-19 00:20:00|968.45|950.65|968.53|950.73|968.68|950.88|968.38|950.58|22
1652919610000|2022-05-19 00:20:10|968.58|950.78|968.1|950.3|968.63|950.83|967.99|950.19|14
1652919620000|2022-05-19 00:20:20|968.12|950.32|967.44|949.64|968.39|950.59|967.35|949.55|21
1652919630000|2022-05-19 00:20:30|967.46|949.66|968.9|951.1|968.9|951.1|967.46|949.66|25
1652919640000|2022-05-19 00:20:40|968.94|951.14|968.46|950.66|969.07|951.27|968.35|950.55|20
1652919650000|2022-05-19 00:20:50|968.41|950.61|968.2|950.4|968.5|950.7|968.2|950.4|12
1652919660000|2022-05-19 00:21:00|968.23|950.43|968.92|951.12|969.07|951.27|968.23|950.43|13
1652919670000|2022-05-19 00:21:10|968.88|951.08|969.15|951.35|969.4|951.6|968.43|950.63|20
1652919680000|2022-05-19 00:21:20|969.14|951.34|968.19|950.39|969.14|951.34|968.19|950.39|20
1652919690000|2022-05-19 00:21:30|968.05|950.25|967.52|949.72|968.25|950.45|967.41|949.61|26
1652919700000|2022-05-19 00:21:40|967.65|949.85|967.94|950.14|968.11|950.31|967.48|949.68|24
1652919710000|2022-05-19 00:21:50|967.9|950.1|967.2|949.4|968.27|950.47|967.2|949.4|25
1652919720000|2022-05-19 00:22:00|967.18|949.38|967.16|949.36|967.18|949.38|966.9|949.1|12
1652919730000|2022-05-19 00:22:10|967.29|949.49|967.03|949.23|967.36|949.56|966.9|949.1|19
1652919740000|2022-05-19 00:22:20|967.01|949.21|967|949.2|967.2|949.4|966.99|949.19|11
1652919750000|2022-05-19 00:22:30|966.98|949.18|966.9|949.1|967.29|949.49|966.9|949.1|10
1652919760000|2022-05-19 00:22:40|966.91|949.11|967.15|949.35|967.24|949.44|966.91|949.11|8
1652919770000|2022-05-19 00:22:50|967.13|949.33|966.36|948.56|967.13|949.33|966.36|948.56|12
1652919780000|2022-05-19 00:23:00|966.35|948.55|966.9|949.1|967.26|949.46|966.2|948.4|22
1652919790000|2022-05-19 00:23:10|966.8|949|966.9|949.1|967.29|949.49|966.8|949|14
1652919800000|2022-05-19 00:23:20|966.8|949|966.3|948.5|966.8|949|966.21|948.41|20
1652919810000|2022-05-19 00:23:30|966.38|948.58|966.11|948.31|966.4|948.6|965.98|948.18|20
1652919820000|2022-05-19 00:23:40|966.08|948.28|965.12|947.32|966.08|948.28|965.12|947.32|20
1652919830000|2022-05-19 00:23:50|965.1|947.3|967.1|949.3|967.1|949.3|965.1|947.3|24
1652919840000|2022-05-19 00:24:00|967.18|949.38|969.39|951.59|969.4|951.6|967.1|949.3|23
1652919850000|2022-05-19 00:24:10|969.5|951.7|969.51|951.71|970.33|952.53|969.5|951.7|22
1652919860000|2022-05-19 00:24:20|969.49|951.69|968.47|950.67|969.54|951.74|968.38|950.58|27
1652919870000|2022-05-19 00:24:30|968.45|950.65|968.41|950.61|968.53|950.73|968.41|950.61|15
1652919880000|2022-05-19 00:24:40|968.43|950.63|969.04|951.24|969.4|951.6|968.43|950.63|24
1652919890000|2022-05-19 00:24:50|969.17|951.37|968.99|951.19|969.2|951.4|968.42|950.62|14
1652919900000|2022-05-19 00:25:00|968.97|951.17|971.35|953.55|971.49|953.69|968.97|951.17|28
1652919910000|2022-05-19 00:25:10|971.37|953.57|970.19|952.39|971.53|953.73|970.19|952.39|24
1652919920000|2022-05-19 00:25:20|970.2|952.4|970.35|952.55|970.49|952.69|970.19|952.39|9
1652919930000|2022-05-19 00:25:30|970.33|952.53|969.9|952.1|970.33|952.53|969.44|951.64|6
1652919940000|2022-05-19 00:25:40|969.27|951.47|969.34|951.54|969.6|951.8|969.16|951.36|15
1652919950000|2022-05-19 00:25:50|969.35|951.55|969.57|951.77|969.57|951.77|969.29|951.49|9
1652919960000|2022-05-19 00:26:00|969.56|951.76|970.03|952.23|970.03|952.23|969.01|951.21|14
1652919970000|2022-05-19 00:26:10|970.17|952.37|969.31|951.51|970.17|952.37|969.31|951.51|22
1652919980000|2022-05-19 00:26:20|969.28|951.48|969.17|951.37|969.34|951.54|969.03|951.23|18
1652919990000|2022-05-19 00:26:30|969.16|951.36|969|951.2|969.17|951.37|969|951.2|10
1652920000000|2022-05-19 00:26:40|969.03|951.23|970.51|952.71|970.51|952.71|969.03|951.23|20
1652920010000|2022-05-19 00:26:50|970.28|952.48|970.38|952.58|970.48|952.68|970.21|952.41|18
1652920020000|2022-05-19 00:27:00|970.39|952.59|970.14|952.34|970.39|952.59|969.97|952.17|13
1652920030000|2022-05-19 00:27:10|970.15|952.35|969.11|951.31|970.22|952.42|969.11|951.31|21
1652920040000|2022-05-19 00:27:20|969.1|951.3|968.91|951.11|969.1|951.3|968.91|951.11|8
1652920050000|2022-05-19 00:27:30|968.92|951.12|969.31|951.51|969.36|951.56|968.92|951.12|11
1652920060000|2022-05-19 00:27:40|969.35|951.55|969.11|951.31|970.24|952.44|969.11|951.31|23
1652920070000|2022-05-19 00:27:50|969.1|951.3|969.13|951.33|969.13|951.33|968.91|951.11|10
1652920080000|2022-05-19 00:28:00|969.11|951.31|970.2|952.4|970.2|952.4|969.11|951.31|19
1652920090000|2022-05-19 00:28:10|970.18|952.38|970.3|952.5|970.33|952.53|970.18|952.38|13
1652920100000|2022-05-19 00:28:20|970.32|952.52|970.11|952.31|970.43|952.63|970.11|952.31|12
1652920110000|2022-05-19 00:28:30|970.32|952.52|970.28|952.48|970.86|953.06|970.27|952.47|14
1652920120000|2022-05-19 00:28:40|970.27|952.47|970.34|952.54|970.41|952.61|970.27|952.47|6
1652920130000|2022-05-19 00:28:50|970.33|952.53|969.94|952.14|970.33|952.53|969.94|952.14|16
1652920150000|2022-05-19 00:29:10|969.44|951.64|969.39|951.59|969.44|951.64|969.39|951.59|2
1652920160000|2022-05-19 00:29:20|968.91|951.11|968.92|951.12|969.27|951.47|968.91|951.11|16
1652920170000|2022-05-19 00:29:30|968.91|951.11|972.94|955.14|972.94|955.14|968.91|951.11|19
1652920180000|2022-05-19 00:29:40|972.6|954.8|971.18|953.38|972.99|955.19|970.45|952.65|29
1652920190000|2022-05-19 00:29:50|970.89|953.09|970.38|952.58|971.29|953.49|970.38|952.58|29
1652920200000|2022-05-19 00:30:00|970.29|952.49|969.61|951.81|970.29|952.49|969.42|951.62|21
1652920210000|2022-05-19 00:30:10|969.59|951.79|970.54|952.74|970.54|952.74|969.59|951.79|24
1652920220000|2022-05-19 00:30:20|970.59|952.79|971.93|954.13|971.93|954.13|970.13|952.33|30
1652920230000|2022-05-19 00:30:30|972.4|954.6|972.97|955.17|973.48|955.68|972.4|954.6|30
1652920240000|2022-05-19 00:30:40|973.05|955.25|972.04|954.24|973.69|955.89|972.01|954.21|23
1652920250000|2022-05-19 00:30:50|971.77|953.97|972.35|954.55|972.35|954.55|970.4|952.6|32
1652920260000|2022-05-19 00:31:00|972.37|954.57|969.97|952.17|972.37|954.57|969.97|952.17|21
1652920270000|2022-05-19 00:31:10|969.98|952.18|970.16|952.36|970.47|952.67|969.98|952.18|18
1652920280000|2022-05-19 00:31:20|970.15|952.35|969.86|952.06|970.15|952.35|969.36|951.56|19
1652920290000|2022-05-19 00:31:30|969.85|952.05|969.23|951.43|969.94|952.14|969.15|951.35|20
1652920300000|2022-05-19 00:31:40|969.24|951.44|969.11|951.31|969.31|951.51|969.05|951.25|10
1652920310000|2022-05-19 00:31:50|969.08|951.28|969.07|951.27|969.08|951.28|969.05|951.25|10
1652920320000|2022-05-19 00:32:00|969.06|951.26|969.1|951.3|969.42|951.62|968.21|950.41|21
1652920330000|2022-05-19 00:32:10|969.06|951.26|970.36|952.56|970.4|952.6|968.99|951.19|20
1652920340000|2022-05-19 00:32:20|970.39|952.59|970.36|952.56|970.42|952.62|970.29|952.49|18
1652920350000|2022-05-19 00:32:30|970.34|952.54|970.26|952.46|970.34|952.54|970.09|952.29|13
1652920360000|2022-05-19 00:32:40|970.27|952.47|970.41|952.61|970.44|952.64|970.12|952.32|13
1652920370000|2022-05-19 00:32:50|970.39|952.59|971.4|953.6|971.4|953.6|970.39|952.59|21
1652920380000|2022-05-19 00:33:00|971.39|953.59|971.33|953.53|971.41|953.61|971.27|953.47|17
1652920390000|2022-05-19 00:33:10|971.28|953.48|973.19|955.39|973.19|955.39|971.02|953.22|14
1652920400000|2022-05-19 00:33:20|973.2|955.4|975.24|957.44|975.93|958.13|973.2|955.4|19
1652920410000|2022-05-19 00:33:30|974.28|956.48|972.33|954.53|974.28|956.48|972.33|954.53|28
1652920420000|2022-05-19 00:33:40|972.31|954.51|971.34|953.54|972.31|954.51|971.34|953.54|17
1652920430000|2022-05-19 00:33:50|971.31|953.51|971.31|953.51|972|954.2|971.27|953.47|19
1652920440000|2022-05-19 00:34:00|971.32|953.52|971.1|953.3|972|954.2|971.1|953.3|24
1652920450000|2022-05-19 00:34:10|970.95|953.15|971.1|953.3|971.13|953.33|970.79|952.99|13
1652920460000|2022-05-19 00:34:20|971.18|953.38|971.28|953.48|971.3|953.5|971.1|953.3|17
1652920470000|2022-05-19 00:34:30|971.26|953.46|971.18|953.38|971.26|953.46|971.18|953.38|2
1652920480000|2022-05-19 00:34:40|971.17|953.37|971.07|953.27|971.2|953.4|971.07|953.27|7
1652920490000|2022-05-19 00:34:50|971.09|953.29|971|953.2|971.11|953.31|970.89|953.09|7
1652920500000|2022-05-19 00:35:00|971.09|953.29|972.1|954.3|972.1|954.3|971.09|953.29|10
1652920510000|2022-05-19 00:35:10|972.2|954.4|974.07|956.27|974.07|956.27|972.2|954.4|22
1652920520000|2022-05-19 00:35:20|974.19|956.39|975.18|957.38|975.18|957.38|973.32|955.52|23
1652920530000|2022-05-19 00:35:30|975.16|957.36|973.29|955.49|975.16|957.36|973.29|955.49|24
1652920540000|2022-05-19 00:35:40|973.21|955.41|971.13|953.33|973.21|955.41|970.82|953.02|12
1652920550000|2022-05-19 00:35:50|971.1|953.3|972.88|955.08|972.88|955.08|970.45|952.65|24
1652920560000|2022-05-19 00:36:00|973.22|955.42|973.29|955.49|973.4|955.6|972.97|955.17|18
1652920570000|2022-05-19 00:36:10|973.27|955.47|972.77|954.97|973.32|955.52|972.77|954.97|18
1652920580000|2022-05-19 00:36:20|972.74|954.94|973.26|955.46|973.26|955.46|972.4|954.6|16
1652920590000|2022-05-19 00:36:30|973.28|955.48|973|955.2|973.37|955.57|973|955.2|7
1652920600000|2022-05-19 00:36:40|972.9|955.1|972.86|955.06|972.9|955.1|972.4|954.6|15
1652920610000|2022-05-19 00:36:50|972.81|955.01|972.34|954.54|973.19|955.39|972.24|954.44|22
1652920620000|2022-05-19 00:37:00|972.28|954.48|973.14|955.34|973.3|955.5|972.25|954.45|14
1652920630000|2022-05-19 00:37:10|973.15|955.35|973.46|955.66|973.46|955.66|973.15|955.35|11
1652920640000|2022-05-19 00:37:20|974|956.2|974.15|956.35|974.2|956.4|973.61|955.81|18
1652920650000|2022-05-19 00:37:30|974.11|956.31|973.79|955.99|974.2|956.4|973.74|955.94|12
1652920660000|2022-05-19 00:37:40|973.8|956|973.04|955.24|973.8|956|972.4|954.6|25
1652920670000|2022-05-19 00:37:50|972.99|955.19|973.3|955.5|973.36|955.56|972.98|955.18|11
1652920680000|2022-05-19 00:38:00|973.38|955.58|972.87|955.07|973.53|955.73|972.87|955.07|20
1652920690000|2022-05-19 00:38:10|972.8|955|972.43|954.63|972.8|955|972.43|954.63|15
1652920700000|2022-05-19 00:38:20|972.39|954.59|972.46|954.66|972.49|954.69|972.39|954.59|5
1652920710000|2022-05-19 00:38:30|972.4|954.6|972.27|954.47|972.4|954.6|972.18|954.38|9
1652920720000|2022-05-19 00:38:40|972.25|954.45|972.44|954.64|972.51|954.71|972.24|954.44|7
1652920730000|2022-05-19 00:38:50|972.51|954.71|973.06|955.26|973.16|955.36|972.51|954.71|18
1652920740000|2022-05-19 00:39:00|973.19|955.39|972.25|954.45|973.19|955.39|972.14|954.34|25
1652920750000|2022-05-19 00:39:10|972.2|954.4|972.07|954.27|972.2|954.4|971.21|953.41|18
1652920760000|2022-05-19 00:39:20|972.03|954.23|971.35|953.55|972.03|954.23|971.21|953.41|22
1652920770000|2022-05-19 00:39:30|971.34|953.54|971.18|953.38|971.34|953.54|971.12|953.32|16
1652920780000|2022-05-19 00:39:40|971.16|953.36|971.21|953.41|971.21|953.41|970.22|952.42|26
1652920790000|2022-05-19 00:39:50|971.22|953.42|971.77|953.97|972.26|954.46|971.22|953.42|21
1652920800000|2022-05-19 00:40:00|971.59|953.79|971.5|953.7|972.3|954.5|971.4|953.6|23
1652920810000|2022-05-19 00:40:10|971.47|953.67|971|953.2|971.79|953.99|971|953.2|25
1652920820000|2022-05-19 00:40:20|970.96|953.16|971.29|953.49|971.33|953.53|970.8|953|19
1652920830000|2022-05-19 00:40:30|971.33|953.53|971.23|953.43|971.35|953.55|970.83|953.03|19
1652920840000|2022-05-19 00:40:40|971.25|953.45|970.89|953.09|971.25|953.45|970.89|953.09|5
1652920850000|2022-05-19 00:40:50|970.84|953.04|970.33|952.53|971.12|953.32|970.28|952.48|26
1652920860000|2022-05-19 00:41:00|970.34|952.54|971.06|953.26|971.11|953.31|970.34|952.54|15
1652920870000|2022-05-19 00:41:10|971.01|953.21|971.25|953.45|971.27|953.47|970.84|953.04|18
1652920880000|2022-05-19 00:41:20|971.27|953.47|971.15|953.35|971.27|953.47|970.34|952.54|19
1652920890000|2022-05-19 00:41:30|971.16|953.36|968.5|950.7|971.16|953.36|968.5|950.7|21
1652920900000|2022-05-19 00:41:40|968.48|950.68|969.36|951.56|969.39|951.59|968.27|950.47|28
1652920910000|2022-05-19 00:41:50|969.37|951.57|968.27|950.47|969.46|951.66|968.2|950.4|29
1652920920000|2022-05-19 00:42:00|968.23|950.43|968.06|950.26|968.23|950.43|967.9|950.1|15
1652920930000|2022-05-19 00:42:10|967.9|950.1|966.95|949.15|968.05|950.25|966.95|949.15|16
1652920940000|2022-05-19 00:42:20|966.88|949.08|965.77|947.97|966.88|949.08|965.77|947.97|12
1652920950000|2022-05-19 00:42:30|965.72|947.92|964.47|946.67|965.72|947.92|964.47|946.67|14
1652920960000|2022-05-19 00:42:40|964.46|946.66|964.86|947.06|965.2|947.4|964.45|946.65|20
1652920970000|2022-05-19 00:42:50|964.68|946.88|964.13|946.33|964.86|947.06|964|946.2|20
1652920980000|2022-05-19 00:43:00|964.12|946.32|963.46|945.66|964.12|946.32|963.46|945.66|12
1652920990000|2022-05-19 00:43:10|963.43|945.63|962.62|944.82|963.43|945.63|962.62|944.82|7
1652921000000|2022-05-19 00:43:20|962.6|944.8|962.11|944.31|962.6|944.8|962.11|944.31|22
1652921010000|2022-05-19 00:43:30|962.02|944.22|961.74|943.94|962.1|944.3|961.72|943.92|13
1652921020000|2022-05-19 00:43:40|961.73|943.93|961.5|943.7|961.93|944.13|961.49|943.69|17
1652921030000|2022-05-19 00:43:50|961.59|943.79|961.43|943.63|961.94|944.14|961.43|943.63|24
1652921040000|2022-05-19 00:44:00|961.38|943.58|959.88|942.08|961.38|943.58|959.71|941.91|22
1652921050000|2022-05-19 00:44:10|959.92|942.12|959.3|941.5|960.47|942.67|959|941.2|23
1652921060000|2022-05-19 00:44:20|959|941.2|959.1|941.3|959.31|941.51|958.91|941.11|20
1652921070000|2022-05-19 00:44:30|959.07|941.27|958.99|941.19|959.44|941.64|958.79|940.99|21
1652921080000|2022-05-19 00:44:40|958.96|941.16|958.13|940.33|958.96|941.16|958.08|940.28|22
1652921090000|2022-05-19 00:44:50|958.11|940.31|958.04|940.24|958.13|940.33|957.9|940.1|12
1652921100000|2022-05-19 00:45:00|958.11|940.31|958.08|940.28|958.17|940.37|957.97|940.17|12
1652921110000|2022-05-19 00:45:10|957.97|940.17|959.34|941.54|959.44|941.64|957.97|940.17|15
1652921120000|2022-05-19 00:45:20|959.36|941.56|958.1|940.3|959.63|941.83|958.1|940.3|29
1652921130000|2022-05-19 00:45:30|958.07|940.27|958.22|940.42|959.33|941.53|958.07|940.27|25
1652921140000|2022-05-19 00:45:40|958.2|940.4|958.54|940.74|958.54|940.74|958.03|940.23|18
1652921150000|2022-05-19 00:45:50|958.57|940.77|960.93|943.13|961.9|944.1|958.13|940.33|28
1652921160000|2022-05-19 00:46:00|960.82|943.02|962.1|944.3|962.27|944.47|960.82|943.02|21
1652921170000|2022-05-19 00:46:10|961.88|944.08|962|944.2|962|944.2|961.34|943.54|14
1652921180000|2022-05-19 00:46:20|961.9|944.1|961.73|943.93|962|944.2|961.61|943.81|18
1652921190000|2022-05-19 00:46:30|961.7|943.9|960.9|943.1|961.7|943.9|960.9|943.1|11
1652921200000|2022-05-19 00:46:40|960.91|943.11|960.9|943.1|961.09|943.29|960.9|943.1|4
1652921210000|2022-05-19 00:46:50|960.91|943.11|961.15|943.35|961.15|943.35|960.91|943.11|9
1652921220000|2022-05-19 00:47:00|961.17|943.37|962.29|944.49|962.29|944.49|961.06|943.26|15
1652921230000|2022-05-19 00:47:10|962.3|944.5|961.7|943.9|962.46|944.66|961.7|943.9|11
1652921240000|2022-05-19 00:47:20|961.64|943.84|961.4|943.6|961.64|943.84|961.31|943.51|14
1652921250000|2022-05-19 00:47:30|961.44|943.64|961.48|943.68|961.48|943.68|961.44|943.64|3
1652921260000|2022-05-19 00:47:40|961.47|943.67|961.14|943.34|961.47|943.67|961.13|943.33|12
1652921270000|2022-05-19 00:47:50|960.9|943.1|961.11|943.31|961.18|943.38|960.9|943.1|10
1652921280000|2022-05-19 00:48:00|961.21|943.41|962.41|944.61|962.42|944.62|961.21|943.41|21
1652921290000|2022-05-19 00:48:10|962.42|944.62|963.2|945.4|963.2|945.4|962.42|944.62|17
1652921300000|2022-05-19 00:48:20|963.25|945.45|963.49|945.69|963.49|945.69|963.25|945.45|7
1652921310000|2022-05-19 00:48:30|963.32|945.52|962.94|945.14|963.32|945.52|962.77|944.97|7
1652921320000|2022-05-19 00:48:40|962.77|944.97|962.45|944.65|962.95|945.15|962.34|944.54|15
1652921330000|2022-05-19 00:48:50|962.46|944.66|962.18|944.38|962.47|944.67|962.18|944.38|8
1652921340000|2022-05-19 00:49:00|962.09|944.29|961.85|944.05|962.09|944.29|961.85|944.05|6
1652921350000|2022-05-19 00:49:10|961.84|944.04|962.26|944.46|962.26|944.46|961.16|943.36|18
1652921360000|2022-05-19 00:49:20|962.28|944.48|961.97|944.17|962.59|944.79|961.39|943.59|19
1652921370000|2022-05-19 00:49:30|962.07|944.27|962.19|944.39|962.19|944.39|962.07|944.27|8
1652921380000|2022-05-19 00:49:40|962.2|944.4|963.25|945.45|963.3|945.5|962.2|944.4|15
1652921390000|2022-05-19 00:49:50|963.27|945.47|961.91|944.11|963.34|945.54|961.74|943.94|19
1652921400000|2022-05-19 00:50:00|961.89|944.09|961.38|943.58|962.03|944.23|961.08|943.28|21
1652921410000|2022-05-19 00:50:10|961.43|943.63|962.09|944.29|962.1|944.3|961.43|943.63|5
1652921420000|2022-05-19 00:50:20|962.08|944.28|961.48|943.68|962.08|944.28|961.37|943.57|10
1652921430000|2022-05-19 00:50:30|961.49|943.69|961.41|943.61|961.49|943.69|961.41|943.61|5
1652921440000|2022-05-19 00:50:40|961.47|943.67|961.3|943.5|961.47|943.67|961.3|943.5|6
1652921450000|2022-05-19 00:50:50|961.29|943.49|960.43|942.63|961.29|943.49|960.07|942.27|26
1652921460000|2022-05-19 00:51:00|960.44|942.64|960.91|943.11|961.15|943.35|960.34|942.54|26
1652921470000|2022-05-19 00:51:10|960.84|943.04|960.16|942.36|960.84|943.04|960.16|942.36|25
1652921480000|2022-05-19 00:51:20|960.1|942.3|960.19|942.39|960.19|942.39|959.9|942.1|11
1652921490000|2022-05-19 00:51:30|960.1|942.3|960.3|942.5|960.3|942.5|960.07|942.27|15
1652921500000|2022-05-19 00:51:40|960.31|942.51|960.49|942.69|960.53|942.73|960.31|942.51|16
1652921510000|2022-05-19 00:51:50|960.5|942.7|961.13|943.33|961.13|943.33|960.5|942.7|17
1652921520000|2022-05-19 00:52:00|961.1|943.3|962.21|944.41|962.21|944.41|961.1|943.3|15
1652921530000|2022-05-19 00:52:10|962.31|944.51|962.1|944.3|962.39|944.59|961.42|943.62|23
1652921540000|2022-05-19 00:52:20|962.12|944.32|962.16|944.36|962.26|944.46|962.02|944.22|17
1652921550000|2022-05-19 00:52:30|962.18|944.38|962.42|944.62|962.42|944.62|962.18|944.38|6
1652921560000|2022-05-19 00:52:40|962.52|944.72|962.15|944.35|962.57|944.77|962.1|944.3|11
1652921570000|2022-05-19 00:52:50|962.08|944.28|962.43|944.63|962.43|944.63|962.08|944.28|15
1652921580000|2022-05-19 00:53:00|962.36|944.56|962.33|944.53|962.46|944.66|962.17|944.37|21
1652921590000|2022-05-19 00:53:10|962.11|944.31|961.04|943.24|962.11|944.31|961.04|943.24|6
1652921600000|2022-05-19 00:53:20|961.01|943.21|960.61|942.81|961.28|943.48|960.46|942.66|22
1652921610000|2022-05-19 00:53:30|960.63|942.83|961.28|943.48|961.29|943.49|960.63|942.83|24
1652921620000|2022-05-19 00:53:40|961.08|943.28|960.32|942.52|961.08|943.28|960.32|942.52|18
1652921630000|2022-05-19 00:53:50|960.34|942.54|960.41|942.61|960.7|942.9|960.34|942.54|14
1652921640000|2022-05-19 00:54:00|960.42|942.62|961.34|943.54|961.35|943.55|960.42|942.62|20
1652921650000|2022-05-19 00:54:10|961.3|943.5|961.44|943.64|961.44|943.64|961.18|943.38|19
1652921660000|2022-05-19 00:54:20|961.42|943.62|961.34|943.54|961.42|943.62|961.29|943.49|10
1652921670000|2022-05-19 00:54:30|961.24|943.44|961.49|943.69|961.7|943.9|961.24|943.44|13
1652921680000|2022-05-19 00:54:40|961.7|943.9|961.45|943.65|961.7|943.9|961.19|943.39|9
1652921690000|2022-05-19 00:54:50|961.46|943.66|961.49|943.69|961.49|943.69|961.46|943.66|3
1652921700000|2022-05-19 00:55:00|961.48|943.68|960.34|942.54|961.48|943.68|960.29|942.49|27
1652921710000|2022-05-19 00:55:10|960.35|942.55|960.25|942.45|960.44|942.64|960.18|942.38|19
1652921720000|2022-05-19 00:55:20|960.23|942.43|959.9|942.1|960.25|942.45|959.9|942.1|13
1652921730000|2022-05-19 00:55:30|959.58|941.78|959.33|941.53|959.58|941.78|959.33|941.53|8
1652921740000|2022-05-19 00:55:40|959.31|941.51|959.35|941.55|959.36|941.56|959.08|941.28|11
1652921750000|2022-05-19 00:55:50|959.34|941.54|959.26|941.46|959.34|941.54|959.26|941.46|9
1652921760000|2022-05-19 00:56:00|958.9|941.1|958.9|941.1|958.91|941.11|958.9|941.1|3
1652921770000|2022-05-19 00:56:10|958.4|940.6|958.66|940.86|958.66|940.86|958.16|940.36|8
1652921780000|2022-05-19 00:56:20|958.41|940.61|958.57|940.77|958.66|940.86|958.07|940.27|15
1652921800000|2022-05-19 00:56:40|959.1|941.3|959.08|941.28|959.21|941.41|959.08|941.28|5
1652921810000|2022-05-19 00:56:50|959.07|941.27|958.81|941.01|959.07|941.27|958.33|940.53|15
1652921820000|2022-05-19 00:57:00|958.9|941.1|958.9|941.1|958.9|941.1|958.9|941.1|1
1652921830000|2022-05-19 00:57:10|959|941.2|958.84|941.04|959|941.2|958.77|940.97|14
1652921840000|2022-05-19 00:57:20|959|941.2|959.9|942.1|959.9|942.1|959|941.2|10
1652921870000|2022-05-19 00:57:50|959.88|942.08|959.88|942.08|959.88|942.08|959.88|942.08|1
1652921890000|2022-05-19 00:58:10|959.89|942.09|959.88|942.08|959.9|942.1|959.88|942.08|7
1652921900000|2022-05-19 00:58:20|959.39|941.59|958.07|940.27|959.39|941.59|958.07|940.27|12
1652921910000|2022-05-19 00:58:30|958.09|940.29|957.96|940.16|958.11|940.31|957.9|940.1|14
1652921920000|2022-05-19 00:58:40|957.92|940.12|957.93|940.13|957.93|940.13|957.9|940.1|4
1652921930000|2022-05-19 00:58:50|957.92|940.12|959|941.2|959|941.2|957.92|940.12|12
1652921940000|2022-05-19 00:59:00|958.9|941.1|959.56|941.76|959.56|941.76|958.89|941.09|24
1652921950000|2022-05-19 00:59:10|959.57|941.77|959.26|941.46|959.58|941.78|959.23|941.43|9
1652921960000|2022-05-19 00:59:20|959.27|941.47|959.5|941.7|959.54|941.74|959.27|941.47|14
1652921970000|2022-05-19 00:59:30|959.49|941.69|959.9|942.1|959.9|942.1|959.15|941.35|19
1652921980000|2022-05-19 00:59:40|960.27|942.47|961.1|943.3|961.17|943.37|960.27|942.47|9
1652921990000|2022-05-19 00:59:50|960.81|943.01|960.9|943.1|961.11|943.31|960.77|942.97|13
1652922000000|2022-05-19 01:00:00|961.08|943.28|960.75|942.95|961.1|943.3|960.75|942.95|11
1652922020000|2022-05-19 01:00:20|960.77|942.97|960.77|942.97|960.77|942.97|960.77|942.97|1
1652922030000|2022-05-19 01:00:30|960.76|942.96|961.32|943.52|961.33|943.53|960.76|942.96|14
1652922040000|2022-05-19 01:00:40|961.35|943.55|961.49|943.69|961.49|943.69|961.33|943.53|16
1652922050000|2022-05-19 01:00:50|961.48|943.68|960.94|943.14|961.48|943.68|960.9|943.1|18
1652922060000|2022-05-19 01:01:00|961.14|943.34|961.21|943.41|961.21|943.41|960.9|943.1|11
1652922070000|2022-05-19 01:01:10|961.19|943.39|960.9|943.1|961.19|943.39|960.9|943.1|5
1652922080000|2022-05-19 01:01:20|960.82|943.02|961.27|943.47|961.27|943.47|960.75|942.95|11
1652922090000|2022-05-19 01:01:30|961.3|943.5|961.3|943.5|961.7|943.9|961.28|943.48|14
1652922100000|2022-05-19 01:01:40|961.28|943.48|961.49|943.69|961.7|943.9|961.23|943.43|14
1652922110000|2022-05-19 01:01:50|961.7|943.9|961.7|943.9|961.7|943.9|961.7|943.9|1
1652922120000|2022-05-19 01:02:00|961.49|943.69|961.67|943.87|961.7|943.9|961.49|943.69|3
1652922130000|2022-05-19 01:02:10|961.7|943.9|961.49|943.69|961.7|943.9|961.49|943.69|2
1652922140000|2022-05-19 01:02:20|961.7|943.9|961.7|943.9|961.7|943.9|961.7|943.9|1
1652922150000|2022-05-19 01:02:30|961.49|943.69|961.46|943.66|961.7|943.9|961.36|943.56|6
1652922160000|2022-05-19 01:02:40|961.7|943.9|961.7|943.9|961.7|943.9|961.7|943.9|1
1652922170000|2022-05-19 01:02:50|961.9|944.1|962.2|944.4|962.2|944.4|961.9|944.1|2
1652922180000|2022-05-19 01:03:00|962.7|944.9|962|944.2|962.9|945.1|962|944.2|18
1652922190000|2022-05-19 01:03:10|961.98|944.18|961.65|943.85|961.98|944.18|961.49|943.69|13
1652922200000|2022-05-19 01:03:20|961.63|943.83|961.62|943.82|961.83|944.03|961.62|943.82|4
1652922210000|2022-05-19 01:03:30|961.61|943.81|961.49|943.69|961.61|943.81|961.49|943.69|6
1652922220000|2022-05-19 01:03:40|961.51|943.71|962.07|944.27|962.07|944.27|961.49|943.69|15
1652922230000|2022-05-19 01:03:50|962.18|944.38|962.51|944.71|962.51|944.71|962.16|944.36|20
1652922240000|2022-05-19 01:04:00|962.55|944.75|963.51|945.71|963.51|945.71|962.49|944.69|27
1652922250000|2022-05-19 01:04:10|963.85|946.05|964.21|946.41|964.27|946.47|963.85|946.05|14
1652922260000|2022-05-19 01:04:20|964.38|946.58|965.23|947.43|965.23|947.43|964.28|946.48|21
1652922270000|2022-05-19 01:04:30|965.21|947.41|965.72|947.92|965.72|947.92|965.11|947.31|14
1652922280000|2022-05-19 01:04:40|965.54|947.74|966.04|948.24|966.04|948.24|965.23|947.43|24
1652922290000|2022-05-19 01:04:50|966.05|948.25|966.24|948.44|966.28|948.48|966.03|948.23|15
1652922300000|2022-05-19 01:05:00|966.26|948.46|965.97|948.17|966.3|948.5|965.73|947.93|23
1652922310000|2022-05-19 01:05:10|965.98|948.18|966.26|948.46|966.26|948.46|965.98|948.18|17
1652922320000|2022-05-19 01:05:20|966.32|948.52|966.6|948.8|966.61|948.81|966.21|948.41|8
1652922330000|2022-05-19 01:05:30|966.63|948.83|966.55|948.75|967.05|949.25|966.54|948.74|14
1652922340000|2022-05-19 01:05:40|966.54|948.74|966.37|948.57|966.54|948.74|966.37|948.57|7
1652922350000|2022-05-19 01:05:50|966.33|948.53|965.78|947.98|966.33|948.53|965.78|947.98|8
1652922380000|2022-05-19 01:06:20|965.44|947.64|965.28|947.48|965.44|947.64|965.24|947.44|6
1652922390000|2022-05-19 01:06:30|965.27|947.47|964.59|946.79|965.27|947.47|964.59|946.79|13
1652922400000|2022-05-19 01:06:40|964.61|946.81|965.15|947.35|965.27|947.47|964.57|946.77|16
1652922410000|2022-05-19 01:06:50|965.14|947.34|965.03|947.23|965.14|947.34|965.03|947.23|4
1652922420000|2022-05-19 01:07:00|964.99|947.19|966.12|948.32|966.12|948.32|964.43|946.63|26
1652922430000|2022-05-19 01:07:10|966.28|948.48|967.06|949.26|967.06|949.26|966.28|948.48|17
1652922440000|2022-05-19 01:07:20|967.07|949.27|967.15|949.35|967.15|949.35|967.06|949.26|9
1652922450000|2022-05-19 01:07:30|967.16|949.36|967.16|949.36|967.16|949.36|967.13|949.33|6
1652922490000|2022-05-19 01:08:10|967.36|949.56|967.56|949.76|967.56|949.76|967.36|949.56|4
1652922500000|2022-05-19 01:08:20|967.88|950.08|968.32|950.52|968.32|950.52|967.88|950.08|9
1652922510000|2022-05-19 01:08:30|968.34|950.54|967.31|949.51|968.34|950.54|967.31|949.51|14
1652922520000|2022-05-19 01:08:40|967.29|949.49|967.22|949.42|967.29|949.49|967.22|949.42|5
1652922530000|2022-05-19 01:08:50|967.21|949.41|967.03|949.23|967.21|949.41|967.03|949.23|4
1652922540000|2022-05-19 01:09:00|966.9|949.1|965.62|947.82|966.9|949.1|965.62|947.82|14
1652922550000|2022-05-19 01:09:10|965.55|947.75|965.44|947.64|965.64|947.84|965.4|947.6|19
1652922560000|2022-05-19 01:09:20|965.43|947.63|965.17|947.37|965.43|947.63|964.95|947.15|12
1652922570000|2022-05-19 01:09:30|965.16|947.36|965.07|947.27|965.16|947.36|964.9|947.1|11
1652922580000|2022-05-19 01:09:40|965.06|947.26|965.13|947.33|965.16|947.36|964.73|946.93|17
1652922590000|2022-05-19 01:09:50|965.12|947.32|964.97|947.17|965.12|947.32|964.97|947.17|7
1652922600000|2022-05-19 01:10:00|965.03|947.23|964.24|946.44|965.06|947.26|964.24|946.44|15
1652922610000|2022-05-19 01:10:10|964.2|946.4|965.12|947.32|965.12|947.32|964.2|946.4|11
1652922620000|2022-05-19 01:10:20|965.22|947.42|966.18|948.38|966.23|948.43|965.22|947.42|12
1652922630000|2022-05-19 01:10:30|966.16|948.36|967.32|949.52|967.4|949.6|966.08|948.28|18
1652922640000|2022-05-19 01:10:40|967.39|949.59|968.05|950.25|968.13|950.33|967.32|949.52|19
1652922650000|2022-05-19 01:10:50|968.12|950.32|967.42|949.62|968.16|950.36|967.4|949.6|20
1652922660000|2022-05-19 01:11:00|967.47|949.67|967.32|949.52|967.47|949.67|967.29|949.49|14
1652922670000|2022-05-19 01:11:10|967.31|949.51|967.21|949.41|967.31|949.51|966.9|949.1|8
1652922680000|2022-05-19 01:11:20|967.22|949.42|967.47|949.67|967.5|949.7|967.21|949.41|14
1652922690000|2022-05-19 01:11:30|967.53|949.73|968.39|950.59|968.42|950.62|967.5|949.7|17
1652922700000|2022-05-19 01:11:40|968.37|950.57|968.29|950.49|968.46|950.66|968.15|950.35|14
1652922710000|2022-05-19 01:11:50|968.21|950.41|968.82|951.02|968.82|951.02|968.05|950.25|13
1652922720000|2022-05-19 01:12:00|969|951.2|969.67|951.87|969.67|951.87|969|951.2|6
1652922750000|2022-05-19 01:12:30|969.44|951.64|969.12|951.32|969.44|951.64|969.12|951.32|5
1652922760000|2022-05-19 01:12:40|969.09|951.29|968.99|951.19|969.26|951.46|968.99|951.19|13
1652922770000|2022-05-19 01:12:50|968.97|951.17|968.17|950.37|968.97|951.17|968.13|950.33|9
1652922780000|2022-05-19 01:13:00|968.16|950.36|968.1|950.3|968.39|950.59|968.09|950.29|18
1652922790000|2022-05-19 01:13:10|968.09|950.29|968.32|950.52|968.38|950.58|968.07|950.27|11
1652922800000|2022-05-19 01:13:20|968.33|950.53|969|951.2|969|951.2|968.33|950.53|10
1652922810000|2022-05-19 01:13:30|968.84|951.04|969.67|951.87|969.67|951.87|968.35|950.55|25
1652922820000|2022-05-19 01:13:40|969.44|951.64|969.91|952.11|970.42|952.62|969.3|951.5|23
1652922830000|2022-05-19 01:13:50|969.62|951.82|969.59|951.79|969.64|951.84|969.15|951.35|18
1652922840000|2022-05-19 01:14:00|969.58|951.78|969.26|951.46|969.58|951.78|969.26|951.46|11
1652922850000|2022-05-19 01:14:10|969.27|951.47|969.14|951.34|969.27|951.47|968.9|951.1|18
1652922860000|2022-05-19 01:14:20|969.15|951.35|969.38|951.58|969.38|951.58|969.11|951.31|10
1652922870000|2022-05-19 01:14:30|969.39|951.59|969.06|951.26|969.45|951.65|969.06|951.26|13
1652922880000|2022-05-19 01:14:40|969.03|951.23|968.92|951.12|969.03|951.23|968.3|950.5|20
1652922890000|2022-05-19 01:14:50|968.93|951.13|968.43|950.63|968.98|951.18|968.38|950.58|18
1652922900000|2022-05-19 01:15:00|968.44|950.64|968.91|951.11|968.93|951.13|968.44|950.64|21
1652922910000|2022-05-19 01:15:10|968.93|951.13|969.43|951.63|969.43|951.63|968.74|950.94|20
1652922920000|2022-05-19 01:15:20|969.36|951.56|969.98|952.18|970.1|952.3|969.23|951.43|20
1652922930000|2022-05-19 01:15:30|969.97|952.17|969.37|951.57|969.97|952.17|969.33|951.53|16
1652922940000|2022-05-19 01:15:40|969.34|951.54|969.04|951.24|969.34|951.54|969.04|951.24|11
1652922950000|2022-05-19 01:15:50|969.03|951.23|968.41|950.61|969.03|951.23|968.31|950.51|21
1652922960000|2022-05-19 01:16:00|968.4|950.6|968.55|950.75|968.79|950.99|968.4|950.6|18
1652922970000|2022-05-19 01:16:10|968.56|950.76|969.22|951.42|969.24|951.44|968.56|950.76|15
1652922980000|2022-05-19 01:16:20|969.2|951.4|969.35|951.55|969.35|951.55|969.19|951.39|13
1652922990000|2022-05-19 01:16:30|969.4|951.6|969.8|952|969.8|952|969.4|951.6|11
1652923010000|2022-05-19 01:16:50|970.33|952.53|971.03|953.23|971.03|953.23|970.33|952.53|8
1652923020000|2022-05-19 01:17:00|970.92|953.12|970.22|952.42|970.92|953.12|970.18|952.38|7
1652923030000|2022-05-19 01:17:10|970.23|952.43|970.05|952.25|970.27|952.47|970.05|952.25|13
1652923040000|2022-05-19 01:17:20|970.03|952.23|970.03|952.23|970.12|952.32|970.01|952.21|10
1652923050000|2022-05-19 01:17:30|970.02|952.22|969.95|952.15|970.02|952.22|969.95|952.15|5
1652923060000|2022-05-19 01:17:40|969.97|952.17|969.94|952.14|970.17|952.37|969.9|952.1|9
1652923070000|2022-05-19 01:17:50|970.01|952.21|970.21|952.41|970.21|952.41|970|952.2|11
1652923080000|2022-05-19 01:18:00|970.22|952.42|970.15|952.35|970.38|952.58|970.13|952.33|19
1652923090000|2022-05-19 01:18:10|970.14|952.34|970.07|952.27|970.14|952.34|970.01|952.21|9
1652923100000|2022-05-19 01:18:20|970.06|952.26|970.03|952.23|970.08|952.28|969.99|952.19|8
1652923110000|2022-05-19 01:18:30|970.02|952.22|969.93|952.13|970.02|952.22|969.93|952.13|4
1652923120000|2022-05-19 01:18:40|969.9|952.1|969.1|951.3|969.9|952.1|969.1|951.3|3
1652923130000|2022-05-19 01:18:50|969.08|951.28|969.22|951.42|969.45|951.65|969.05|951.25|13
1652923140000|2022-05-19 01:19:00|969.23|951.43|969.15|951.35|969.45|951.65|969.15|951.35|9
1652923150000|2022-05-19 01:19:10|969.17|951.37|969.29|951.49|969.29|951.49|969.17|951.37|12
1652923160000|2022-05-19 01:19:20|969.38|951.58|970.09|952.29|970.47|952.67|969.38|951.58|25
1652923170000|2022-05-19 01:19:30|970.2|952.4|970.04|952.24|970.2|952.4|969.9|952.1|12
1652923180000|2022-05-19 01:19:40|969.94|952.14|970.35|952.55|970.35|952.55|969.85|952.05|16
1652923190000|2022-05-19 01:19:50|970.38|952.58|970.62|952.82|970.62|952.82|970.24|952.44|26
1652923200000|2022-05-19 01:20:00|970.69|952.89|969.94|952.14|970.7|952.9|969.94|952.14|24
1652923210000|2022-05-19 01:20:10|969.89|952.09|969.16|951.36|969.89|952.09|969.16|951.36|14
1652923220000|2022-05-19 01:20:20|969.14|951.34|968.98|951.18|969.14|951.34|968.9|951.1|15
1652923230000|2022-05-19 01:20:30|968.9|951.1|969.21|951.41|969.21|951.41|968.9|951.1|7
1652923240000|2022-05-19 01:20:40|969.23|951.43|969.46|951.66|970.01|952.21|969.23|951.43|18
1652923250000|2022-05-19 01:20:50|969.41|951.61|969.04|951.24|969.46|951.66|968.9|951.1|22
1652923260000|2022-05-19 01:21:00|969.03|951.23|970.14|952.34|970.14|952.34|969.01|951.21|22
1652923270000|2022-05-19 01:21:10|970.17|952.37|970.31|952.51|970.36|952.56|970.12|952.32|19
1652923280000|2022-05-19 01:21:20|970.32|952.52|970.05|952.25|970.44|952.64|970.05|952.25|16
1652923290000|2022-05-19 01:21:30|970.21|952.41|970.3|952.5|970.6|952.8|970.21|952.41|31
1652923300000|2022-05-19 01:21:40|970.31|952.51|969.86|952.06|970.53|952.73|969.8|952|25
1652923310000|2022-05-19 01:21:50|970.07|952.27|970.05|952.25|970.33|952.53|969.86|952.06|16
1652923320000|2022-05-19 01:22:00|969.4|951.6|969.31|951.51|969.4|951.6|969.17|951.37|16
1652923330000|2022-05-19 01:22:10|969.53|951.73|969.38|951.58|969.75|951.95|969.34|951.54|21
1652923340000|2022-05-19 01:22:20|969.35|951.55|969.4|951.6|969.4|951.6|969.35|951.55|10
1652923350000|2022-05-19 01:22:30|969.41|951.61|970.24|952.44|970.24|952.44|969.35|951.55|17
1652923360000|2022-05-19 01:22:40|970.26|952.46|970.16|952.36|970.38|952.58|970.16|952.36|14
1652923370000|2022-05-19 01:22:50|970.15|952.35|969.96|952.16|970.34|952.54|969.36|951.56|27
1652923380000|2022-05-19 01:23:00|969.97|952.17|969.25|951.45|970.01|952.21|969.23|951.43|24
1652923390000|2022-05-19 01:23:10|969.26|951.46|968.9|951.1|969.26|951.46|968.9|951.1|10
1652923400000|2022-05-19 01:23:20|968.91|951.11|969.22|951.42|969.24|951.44|968.9|951.1|17
1652923410000|2022-05-19 01:23:30|969.2|951.4|969.39|951.59|969.39|951.59|969.14|951.34|19
1652923420000|2022-05-19 01:23:40|969.37|951.57|968.98|951.18|969.37|951.57|968.98|951.18|10
1652923430000|2022-05-19 01:23:50|968.9|951.1|968.9|951.1|968.9|951.1|968.9|951.1|1
1652923450000|2022-05-19 01:24:10|968.4|950.6|967.33|949.53|968.4|950.6|967.1|949.3|19
1652923460000|2022-05-19 01:24:20|967.39|949.59|966.9|949.1|967.39|949.59|966.9|949.1|9
1652923470000|2022-05-19 01:24:30|967.01|949.21|966.27|948.47|967.21|949.41|966.27|948.47|14
1652923480000|2022-05-19 01:24:40|966.23|948.43|965.92|948.12|966.23|948.43|965.81|948.01|19
1652923490000|2022-05-19 01:24:50|965.94|948.14|966.14|948.34|966.22|948.42|965.8|948|17
1652923500000|2022-05-19 01:25:00|966.12|948.32|966.39|948.59|966.39|948.59|965.9|948.1|21
1652923510000|2022-05-19 01:25:10|966.37|948.57|966.37|948.57|966.39|948.59|965.92|948.12|23
1652923520000|2022-05-19 01:25:20|966.33|948.53|968.08|950.28|968.08|950.28|966.3|948.5|28
1652923530000|2022-05-19 01:25:30|967.8|950|968.07|950.27|968.2|950.4|967.8|950|14
1652923540000|2022-05-19 01:25:40|968.08|950.28|967.18|949.38|968.18|950.38|967.18|949.38|23
1652923550000|2022-05-19 01:25:50|967.15|949.35|967.01|949.21|967.26|949.46|967.01|949.21|18
1652923560000|2022-05-19 01:26:00|966.92|949.12|967.09|949.29|967.09|949.29|966.9|949.1|4
1652923570000|2022-05-19 01:26:10|967.08|949.28|967.12|949.32|967.31|949.51|966.9|949.1|19
1652923580000|2022-05-19 01:26:20|967.27|949.47|967.33|949.53|967.33|949.53|967.27|949.47|9
1652923590000|2022-05-19 01:26:30|967.32|949.52|967.32|949.52|967.34|949.54|967.01|949.21|19
1652923600000|2022-05-19 01:26:40|967.36|949.56|968.21|950.41|968.21|950.41|967.36|949.56|15
1652923610000|2022-05-19 01:26:50|968.22|950.42|967.96|950.16|968.22|950.42|967.83|950.03|9
1652923620000|2022-05-19 01:27:00|967.95|950.15|967.28|949.48|967.95|950.15|967.06|949.26|22
1652923630000|2022-05-19 01:27:10|967.42|949.62|967.7|949.9|968.08|950.28|967.42|949.62|21
1652923640000|2022-05-19 01:27:20|967.8|950|967.1|949.3|967.93|950.13|967.1|949.3|19
1652923650000|2022-05-19 01:27:30|967.15|949.35|967.03|949.23|967.15|949.35|967.03|949.23|5
1652923660000|2022-05-19 01:27:40|967.01|949.21|967|949.2|967.08|949.28|967|949.2|8
1652923670000|2022-05-19 01:27:50|966.97|949.17|966.9|949.1|966.97|949.17|966.9|949.1|7
1652923680000|2022-05-19 01:28:00|966.91|949.11|967.17|949.37|967.31|949.51|966.91|949.11|8
1652923690000|2022-05-19 01:28:10|967.18|949.38|967.09|949.29|967.18|949.38|967.09|949.29|7
1652923700000|2022-05-19 01:28:20|966.93|949.13|967.05|949.25|967.09|949.29|966.9|949.1|17
1652923710000|2022-05-19 01:28:30|967.01|949.21|967|949.2|967.01|949.21|967|949.2|4
1652923720000|2022-05-19 01:28:40|966.9|949.1|966.9|949.1|967|949.2|966.9|949.1|4
1652923730000|2022-05-19 01:28:50|966.91|949.11|967.03|949.23|967.09|949.29|966.91|949.11|11
1652923740000|2022-05-19 01:29:00|967.05|949.25|967.02|949.22|967.05|949.25|967.02|949.22|8
1652923750000|2022-05-19 01:29:10|966.99|949.19|967.15|949.35|967.17|949.37|966.99|949.19|11
1652923760000|2022-05-19 01:29:20|967.14|949.34|967.1|949.3|967.14|949.34|967.09|949.29|7
1652923770000|2022-05-19 01:29:30|967.09|949.29|967.12|949.32|967.12|949.32|967.09|949.29|3
1652923780000|2022-05-19 01:29:40|967.13|949.33|967.48|949.68|967.48|949.68|967.13|949.33|12
1652923790000|2022-05-19 01:29:50|967.39|949.59|967.26|949.46|967.39|949.59|967.14|949.34|20
1652923800000|2022-05-19 01:30:00|967.27|949.47|966.9|949.1|967.27|949.47|966.9|949.1|10
1652923810000|2022-05-19 01:30:10|966.4|948.6|966.27|948.47|966.52|948.72|965.9|948.1|25
1652923820000|2022-05-19 01:30:20|966.36|948.56|966.38|948.58|966.38|948.58|966.04|948.24|17
1652923830000|2022-05-19 01:30:30|966.4|948.6|965.23|947.43|966.4|948.6|965.21|947.41|23
1652923840000|2022-05-19 01:30:40|965.26|947.46|965.42|947.62|965.48|947.68|965.01|947.21|25
1652923850000|2022-05-19 01:30:50|965.44|947.64|966.22|948.42|966.22|948.42|965.44|947.64|21
1652923860000|2022-05-19 01:31:00|966.2|948.4|966.08|948.28|966.34|948.54|965.71|947.91|23
1652923870000|2022-05-19 01:31:10|966.06|948.26|966.1|948.3|966.26|948.46|965.79|947.99|23
1652923880000|2022-05-19 01:31:20|966.04|948.24|966.14|948.34|966.21|948.41|965.96|948.16|20
1652923890000|2022-05-19 01:31:30|966.12|948.32|966.05|948.25|966.21|948.41|965.98|948.18|15
1652923900000|2022-05-19 01:31:40|966.07|948.27|966.23|948.43|966.37|948.57|966.07|948.27|22
1652923910000|2022-05-19 01:31:50|966.2|948.4|966.13|948.33|966.2|948.4|966.01|948.21|12
1652923920000|2022-05-19 01:32:00|966.38|948.58|966.14|948.34|966.4|948.6|966.14|948.34|12
1652923930000|2022-05-19 01:32:10|966.12|948.32|967.03|949.23|967.03|949.23|966.11|948.31|23
1652923940000|2022-05-19 01:32:20|967.11|949.31|967.14|949.34|967.16|949.36|967.05|949.25|8
1652923950000|2022-05-19 01:32:30|967.13|949.33|967.11|949.31|967.14|949.34|967.11|949.31|4
1652923960000|2022-05-19 01:32:40|967.09|949.29|967.11|949.31|967.16|949.36|967.05|949.25|7
1652923970000|2022-05-19 01:32:50|967.12|949.32|967.12|949.32|967.15|949.35|967.12|949.32|5
1652923980000|2022-05-19 01:33:00|966.98|949.18|966.43|948.63|966.98|949.18|966.21|948.41|17
1652923990000|2022-05-19 01:33:10|966.44|948.64|966.12|948.32|966.45|948.65|965.9|948.1|13
1652924000000|2022-05-19 01:33:20|966.11|948.31|966.37|948.57|966.37|948.57|966.03|948.23|14
1652924010000|2022-05-19 01:33:30|966.17|948.37|966.09|948.29|966.19|948.39|966.01|948.21|11
1652924020000|2022-05-19 01:33:40|966.08|948.28|965.78|947.98|966.08|948.28|965.78|947.98|7
1652924030000|2022-05-19 01:33:50|965.75|947.95|965.06|947.26|965.75|947.95|965.06|947.26|21
1652924040000|2022-05-19 01:34:00|965.02|947.22|964.99|947.19|965.06|947.26|964.9|947.1|11
1652924050000|2022-05-19 01:34:10|964.97|947.17|964.9|947.1|964.97|947.17|964.9|947.1|2
1652924080000|2022-05-19 01:34:40|964.51|946.71|963.99|946.19|964.51|946.71|963.97|946.17|9
1652924090000|2022-05-19 01:34:50|963.76|945.96|963.42|945.62|964.19|946.39|963.42|945.62|24
1652924100000|2022-05-19 01:35:00|963.41|945.61|963.05|945.25|963.41|945.61|962.76|944.96|15
1652924110000|2022-05-19 01:35:10|963.02|945.22|963.01|945.21|963.35|945.55|962.85|945.05|23
1652924120000|2022-05-19 01:35:20|963.07|945.27|962.96|945.16|963.14|945.34|962.96|945.16|14
1652924130000|2022-05-19 01:35:30|963.03|945.23|963.07|945.27|963.1|945.3|963.02|945.22|9
1652924140000|2022-05-19 01:35:40|963.09|945.29|963.34|945.54|963.34|945.54|963.09|945.29|11
1652924150000|2022-05-19 01:35:50|963.4|945.6|963.45|945.65|963.5|945.7|963.4|945.6|12
1652924160000|2022-05-19 01:36:00|963.3|945.5|963.08|945.28|963.32|945.52|963.07|945.27|8
1652924170000|2022-05-19 01:36:10|963.03|945.23|963.02|945.22|963.03|945.23|962.9|945.1|10
1652924180000|2022-05-19 01:36:20|963.22|945.42|963.41|945.61|964.28|946.48|963.2|945.4|25
1652924190000|2022-05-19 01:36:30|963.43|945.63|964.25|946.45|964.3|946.5|963.43|945.63|12
1652924200000|2022-05-19 01:36:40|964.26|946.46|963.9|946.1|964.26|946.46|963.9|946.1|8
1652924210000|2022-05-19 01:36:50|963.66|945.86|964.52|946.72|964.52|946.72|963.66|945.86|14
1652924220000|2022-05-19 01:37:00|964.35|946.55|965.08|947.28|965.1|947.3|964.24|946.44|19
1652924230000|2022-05-19 01:37:10|965.1|947.3|964.84|947.04|965.13|947.33|964.71|946.91|19
1652924240000|2022-05-19 01:37:20|964.85|947.05|965.1|947.3|965.1|947.3|964.69|946.89|17
1652924250000|2022-05-19 01:37:30|965.08|947.28|964.28|946.48|965.08|947.28|964.28|946.48|11
1652924260000|2022-05-19 01:37:40|964.21|946.41|964.04|946.24|964.21|946.41|964.04|946.24|8
1652924270000|2022-05-19 01:37:50|963.9|946.1|963.42|945.62|963.9|946.1|963.27|945.47|9
1652924280000|2022-05-19 01:38:00|963.41|945.61|964.33|946.53|964.33|946.53|963.37|945.57|17
1652924290000|2022-05-19 01:38:10|964.36|946.56|964.25|946.45|964.41|946.61|964.23|946.43|9
1652924300000|2022-05-19 01:38:20|964.23|946.43|965.11|947.31|965.18|947.38|964.2|946.4|15
1652924310000|2022-05-19 01:38:30|965.12|947.32|965.21|947.41|965.28|947.48|965.12|947.32|12
1652924320000|2022-05-19 01:38:40|965.23|947.43|964.73|946.93|965.25|947.45|964.72|946.92|7
1652924330000|2022-05-19 01:38:50|964.71|946.91|964.08|946.28|964.71|946.91|964.04|946.24|19
1652924340000|2022-05-19 01:39:00|964.07|946.27|964.35|946.55|964.38|946.58|963.93|946.13|19
1652924350000|2022-05-19 01:39:10|964.29|946.49|963.97|946.17|964.32|946.52|963.97|946.17|13
1652924360000|2022-05-19 01:39:20|963.9|946.1|963.9|946.1|963.9|946.1|963.9|946.1|1
1652924420000|2022-05-19 01:40:20|963.41|945.61|963.08|945.28|963.41|945.61|963.08|945.28|9
1652924430000|2022-05-19 01:40:30|963.03|945.23|962.01|944.21|963.03|945.23|962.01|944.21|15
1652924440000|2022-05-19 01:40:40|962|944.2|961.64|943.84|962|944.2|961.64|943.84|10
1652924460000|2022-05-19 01:41:00|961.27|943.47|960.13|942.33|961.27|943.47|960.13|942.33|10
1652924470000|2022-05-19 01:41:10|960.12|942.32|960.71|942.91|961|943.2|960.12|942.32|11
1652924480000|2022-05-19 01:41:20|960.69|942.89|960.1|942.3|960.91|943.11|960.1|942.3|14
1652924490000|2022-05-19 01:41:30|960.08|942.28|960.02|942.22|960.08|942.28|960.02|942.22|4
1652924500000|2022-05-19 01:41:40|959.99|942.19|959.9|942.1|959.99|942.19|959.9|942.1|3
1652924510000|2022-05-19 01:41:50|959.91|942.11|959.91|942.11|959.91|942.11|959.91|942.11|1
1652924520000|2022-05-19 01:42:00|959.9|942.1|959.18|941.38|959.9|942.1|959.04|941.24|15
1652924530000|2022-05-19 01:42:10|959.04|941.24|958.6|940.8|959.04|941.24|958.6|940.8|7
1652924540000|2022-05-19 01:42:20|958.38|940.58|957.82|940.02|958.38|940.58|957.82|940.02|13
1652924550000|2022-05-19 01:42:30|957.68|939.88|956.57|938.77|957.69|939.89|956.48|938.68|19
1652924560000|2022-05-19 01:42:40|956.49|938.69|956.15|938.35|956.49|938.69|956.15|938.35|6
1652924570000|2022-05-19 01:42:50|956.4|938.6|957.31|939.51|957.33|939.53|956.15|938.35|10
1652924580000|2022-05-19 01:43:00|957.32|939.52|958.48|940.68|958.48|940.68|957.31|939.51|27
1652924590000|2022-05-19 01:43:10|958.57|940.77|957.4|939.6|958.57|940.77|957.39|939.59|27
1652924600000|2022-05-19 01:43:20|957.41|939.61|957.48|939.68|957.81|940.01|957.31|939.51|21
1652924610000|2022-05-19 01:43:30|957.45|939.65|956.5|938.7|957.65|939.85|956.5|938.7|25
1652924620000|2022-05-19 01:43:40|956.48|938.68|956.15|938.35|956.76|938.96|956.15|938.35|13
1652924630000|2022-05-19 01:43:50|955.9|938.1|955.51|937.71|955.9|938.1|955.12|937.32|19
1652924640000|2022-05-19 01:44:00|955.5|937.7|956.43|938.63|956.8|939|955.26|937.46|20
1652924650000|2022-05-19 01:44:10|956.44|938.64|955.65|937.85|956.5|938.7|955.65|937.85|20
1652924660000|2022-05-19 01:44:20|955.67|937.87|956.07|938.27|956.07|938.27|955.64|937.84|19
1652924670000|2022-05-19 01:44:30|955.9|938.1|956.49|938.69|956.5|938.7|955.88|938.08|19
1652924680000|2022-05-19 01:44:40|956.54|938.74|956.84|939.04|957.05|939.25|956.43|938.63|20
1652924690000|2022-05-19 01:44:50|957.03|939.23|957.84|940.04|957.84|940.04|956.85|939.05|23
1652924700000|2022-05-19 01:45:00|957.85|940.05|957.81|940.01|957.88|940.08|957.13|939.33|24
1652924710000|2022-05-19 01:45:10|957.84|940.04|957.84|940.04|958.02|940.22|957.8|940|15
1652924720000|2022-05-19 01:45:20|957.85|940.05|958.02|940.22|958.02|940.22|957.85|940.05|2
1652924730000|2022-05-19 01:45:30|957.86|940.06|957.89|940.09|957.9|940.1|957.6|939.8|8
1652924740000|2022-05-19 01:45:40|957.9|940.1|957.85|940.05|957.9|940.1|957.64|939.84|11
1652924750000|2022-05-19 01:45:50|957.73|939.93|957.23|939.43|957.86|940.06|957.13|939.33|17
1652924760000|2022-05-19 01:46:00|957.19|939.39|957.03|939.23|957.19|939.39|957.03|939.23|9
1652924770000|2022-05-19 01:46:10|956.94|939.14|955.77|937.97|956.94|939.14|955.77|937.97|16
1652924780000|2022-05-19 01:46:20|955.69|937.89|954.67|936.87|955.69|937.89|954.67|936.87|19
1652924790000|2022-05-19 01:46:30|954.58|936.78|953.88|936.08|954.58|936.78|953.88|936.08|5
1652924800000|2022-05-19 01:46:40|953.89|936.09|954.22|936.42|954.22|936.42|953.89|936.09|10
1652924810000|2022-05-19 01:46:50|954.19|936.39|954.02|936.22|954.24|936.44|954.02|936.22|14
1652924820000|2022-05-19 01:47:00|953.99|936.19|954.53|936.73|955.1|937.3|953.99|936.19|27
1652924830000|2022-05-19 01:47:10|954.5|936.7|954.51|936.71|954.51|936.71|954.5|936.7|2
1652924840000|2022-05-19 01:47:20|954.55|936.75|954.5|936.7|954.55|936.75|954.5|936.7|4
1652924850000|2022-05-19 01:47:30|954.51|936.71|954.08|936.28|954.51|936.71|954.08|936.28|10
1652924860000|2022-05-19 01:47:40|954.16|936.36|954.3|936.5|954.36|936.56|954.1|936.3|16
1652924870000|2022-05-19 01:47:50|954.25|936.45|954.29|936.49|954.29|936.49|954.17|936.37|6
1652924880000|2022-05-19 01:48:00|954.24|936.44|954.61|936.81|954.81|937.01|954.24|936.44|15
1652924890000|2022-05-19 01:48:10|954.56|936.76|953.88|936.08|954.56|936.76|953.88|936.08|8
1652924900000|2022-05-19 01:48:20|953.39|935.59|951.8|934|953.39|935.59|951.8|934|16
1652924910000|2022-05-19 01:48:30|951.76|933.96|951.16|933.36|951.76|933.96|950.9|933.1|17
1652924920000|2022-05-19 01:48:40|951.08|933.28|949.14|931.34|951.08|933.28|949.14|931.34|19
1652924930000|2022-05-19 01:48:50|949.1|931.3|950.03|932.23|950.03|932.23|948.85|931.05|17
1652924940000|2022-05-19 01:49:00|950|932.2|950.31|932.51|951.1|933.3|949.81|932.01|21
1652924950000|2022-05-19 01:49:10|950.21|932.41|950.22|932.42|950.91|933.11|950.01|932.21|23
1652924960000|2022-05-19 01:49:20|950.19|932.39|951.22|933.42|951.22|933.42|950.19|932.39|16
1652924970000|2022-05-19 01:49:30|951.23|933.43|950.61|932.81|951.23|933.43|950.61|932.81|11
1652924980000|2022-05-19 01:49:40|950.81|933.01|950.12|932.32|950.81|933.01|950.09|932.29|10
1652924990000|2022-05-19 01:49:50|950.13|932.33|950.3|932.5|950.3|932.5|950.04|932.24|15
1652925000000|2022-05-19 01:50:00|950.32|932.52|951.26|933.46|951.26|933.46|950.32|932.52|11
1652925010000|2022-05-19 01:50:10|951.1|933.3|951.01|933.21|951.27|933.47|950.97|933.17|10
1652925020000|2022-05-19 01:50:20|950.8|933|950.23|932.43|950.8|933|950.23|932.43|9
1652925030000|2022-05-19 01:50:30|950.24|932.44|949.93|932.13|950.37|932.57|949.93|932.13|17
1652925040000|2022-05-19 01:50:40|949.97|932.17|949.9|932.1|950.03|932.23|949.9|932.1|8
1652925050000|2022-05-19 01:50:50|949.4|931.6|949.24|931.44|949.4|931.6|949.03|931.23|12
1652925060000|2022-05-19 01:51:00|949.25|931.45|948.98|931.18|949.25|931.45|948.97|931.17|12
1652925070000|2022-05-19 01:51:10|948.97|931.17|945.44|927.64|948.97|931.17|945.44|927.64|21
1652925080000|2022-05-19 01:51:20|945.38|927.58|944.87|927.07|945.38|927.58|944.3|926.5|14
1652925090000|2022-05-19 01:51:30|945.37|927.57|946.13|928.33|946.13|928.33|944.87|927.07|7
1652925100000|2022-05-19 01:51:40|946.14|928.34|946.82|929.02|946.82|929.02|946.14|928.34|12
1652925110000|2022-05-19 01:51:50|946.74|928.94|946.33|928.53|946.74|928.94|946.17|928.37|12
1652925120000|2022-05-19 01:52:00|946.34|928.54|945.16|927.36|946.38|928.58|945.16|927.36|15
1652925130000|2022-05-19 01:52:10|945.12|927.32|945.78|927.98|945.94|928.14|945.12|927.32|17
1652925140000|2022-05-19 01:52:20|945.74|927.94|944.7|926.9|945.74|927.94|944.59|926.79|22
1652925150000|2022-05-19 01:52:30|944.72|926.92|945.32|927.52|945.32|927.52|944.71|926.91|9
1652925160000|2022-05-19 01:52:40|945.36|927.56|945.57|927.77|945.85|928.05|945.36|927.56|12
1652925170000|2022-05-19 01:52:50|945.74|927.94|945.84|928.04|945.94|928.14|945.57|927.77|8
1652925180000|2022-05-19 01:53:00|945.89|928.09|946.3|928.5|946.3|928.5|945.63|927.83|11
1652925190000|2022-05-19 01:53:10|946.33|928.53|946.33|928.53|946.33|928.53|946.11|928.31|5
1652925200000|2022-05-19 01:53:20|946.11|928.31|945.8|928|946.11|928.31|945.8|928|4
1652925220000|2022-05-19 01:53:40|945.56|927.76|945.32|927.52|945.56|927.76|945.11|927.31|8
1652925230000|2022-05-19 01:53:50|945.11|927.31|944.37|926.57|945.48|927.68|944.37|926.57|15
1652925240000|2022-05-19 01:54:00|944.23|926.43|945.48|927.68|945.48|927.68|944.23|926.43|19
1652925250000|2022-05-19 01:54:10|945.45|927.65|945.44|927.64|945.46|927.66|945.14|927.34|19
1652925260000|2022-05-19 01:54:20|945.37|927.57|946.15|928.35|946.15|928.35|945.21|927.41|14
1652925270000|2022-05-19 01:54:30|946.16|928.36|946.43|928.63|946.43|928.63|946.04|928.24|19
1652925280000|2022-05-19 01:54:40|946.53|928.73|945.98|928.18|946.53|928.73|945.75|927.95|13
1652925290000|2022-05-19 01:54:50|946.11|928.31|945.36|927.56|946.23|928.43|945.34|927.54|18
1652925300000|2022-05-19 01:55:00|945.35|927.55|945.51|927.71|945.51|927.71|945.12|927.32|13
1652925310000|2022-05-19 01:55:10|945.47|927.67|945.51|927.71|945.51|927.71|945.47|927.67|2
1652925320000|2022-05-19 01:55:20|945.75|927.95|946.13|928.33|946.13|928.33|945.55|927.75|6
1652925330000|2022-05-19 01:55:30|946.12|928.32|946.45|928.65|946.45|928.65|946.04|928.24|10
1652925340000|2022-05-19 01:55:40|946.39|928.59|945.87|928.07|946.39|928.59|945.67|927.87|13
1652925350000|2022-05-19 01:55:50|945.91|928.11|944.08|926.28|945.96|928.16|944.08|926.28|22
1652925360000|2022-05-19 01:56:00|944.07|926.27|944.09|926.29|944.15|926.35|944.06|926.26|6
1652925370000|2022-05-19 01:56:10|944.08|926.28|942.43|924.63|944.08|926.28|942.43|924.63|11
1652925380000|2022-05-19 01:56:20|942.41|924.61|939.95|922.15|942.41|924.61|939.95|922.15|25
1652925390000|2022-05-19 01:56:30|940.01|922.21|938.9|921.1|940.01|922.21|938.9|921.1|4
1652925400000|2022-05-19 01:56:40|938.4|920.6|934.75|916.95|938.4|920.6|934.75|916.95|20
1652925410000|2022-05-19 01:56:50|935.25|917.45|938.12|920.32|938.13|920.33|934.75|916.95|22
1652925420000|2022-05-19 01:57:00|938.15|920.35|938.31|920.51|939.21|921.41|937.87|920.07|27
1652925430000|2022-05-19 01:57:10|938.13|920.33|937.84|920.04|938.2|920.4|937.34|919.54|16
1652925440000|2022-05-19 01:57:20|937.86|920.06|936.93|919.13|938.01|920.21|936.4|918.6|19
1652925450000|2022-05-19 01:57:30|936.46|918.66|935.93|918.13|936.98|919.18|935.93|918.13|20
1652925460000|2022-05-19 01:57:40|935.92|918.12|936.1|918.3|936.16|918.36|935.9|918.1|16
1652925470000|2022-05-19 01:57:50|936.08|918.28|937.86|920.06|937.86|920.06|935.96|918.16|18
1652925480000|2022-05-19 01:58:00|937.95|920.15|937.95|920.15|939.12|921.32|937.37|919.57|25
1652925490000|2022-05-19 01:58:10|938.05|920.25|937.24|919.44|938.05|920.25|937.2|919.4|19
1652925500000|2022-05-19 01:58:20|937.41|919.61|937.06|919.26|937.95|920.15|936.79|918.99|23
1652925510000|2022-05-19 01:58:30|937.03|919.23|936.79|918.99|937.19|919.39|936.79|918.99|12
1652925520000|2022-05-19 01:58:40|937.07|919.27|936.74|918.94|937.07|919.27|936.72|918.92|17
1652925530000|2022-05-19 01:58:50|936.84|919.04|935.36|917.56|936.87|919.07|935.36|917.56|19
1652925540000|2022-05-19 01:59:00|935.34|917.54|935.83|918.03|935.83|918.03|935.1|917.3|28
1652925550000|2022-05-19 01:59:10|936.12|918.32|937.66|919.86|937.66|919.86|935.84|918.04|15
1652925570000|2022-05-19 01:59:30|938.33|920.53|938.46|920.66|938.51|920.71|938.24|920.44|20
1652925580000|2022-05-19 01:59:40|938.48|920.68|939.82|922.02|940.2|922.4|938.46|920.66|19
1652925590000|2022-05-19 01:59:50|939.86|922.06|940.09|922.29|940.09|922.29|939.7|921.9|17
1652925600000|2022-05-19 02:00:00|939.82|922.02|940.68|922.88|941.18|923.38|939.82|922.02|24
1652925610000|2022-05-19 02:00:10|940.69|922.89|942.04|924.24|942.04|924.24|940.66|922.86|27
1652925620000|2022-05-19 02:00:20|942.13|924.33|943.13|925.33|943.31|925.51|942.13|924.33|21
1652925630000|2022-05-19 02:00:30|942.9|925.1|942.35|924.55|943.11|925.31|942.3|924.5|16
1652925640000|2022-05-19 02:00:40|942.44|924.64|942.73|924.93|943.21|925.41|942.43|924.63|29
1652925650000|2022-05-19 02:00:50|942.68|924.88|942.78|924.98|942.96|925.16|942.16|924.36|25
1652925660000|2022-05-19 02:01:00|942.7|924.9|943.74|925.94|943.74|925.94|942.66|924.86|30
1652925670000|2022-05-19 02:01:10|943.78|925.98|943.88|926.08|943.88|926.08|943.78|925.98|2
1652925680000|2022-05-19 02:01:20|943.99|926.19|943.4|925.6|943.99|926.19|943.22|925.42|23
1652925690000|2022-05-19 02:01:30|943.41|925.61|943.99|926.19|943.99|926.19|943.41|925.61|7
1652925700000|2022-05-19 02:01:40|944|926.2|944.97|927.17|944.97|927.17|944|926.2|7
1652925710000|2022-05-19 02:01:50|945.06|927.26|944.67|926.87|945.13|927.33|944.62|926.82|15
1652925720000|2022-05-19 02:02:00|944.4|926.6|943.96|926.16|944.4|926.6|943.9|926.1|18
1652925730000|2022-05-19 02:02:10|943.9|926.1|942.67|924.87|943.9|926.1|942.64|924.84|19
1652925740000|2022-05-19 02:02:20|942.75|924.95|942.66|924.86|943.04|925.24|942.63|924.83|23
1652925750000|2022-05-19 02:02:30|942.75|924.95|942.31|924.51|943|925.2|942.31|924.51|17
1652925760000|2022-05-19 02:02:40|942.23|924.43|943.64|925.84|943.65|925.85|942.22|924.42|18
1652925770000|2022-05-19 02:02:50|943.63|925.83|942.88|925.08|943.63|925.83|942.88|925.08|17
1652925780000|2022-05-19 02:03:00|942.87|925.07|942.88|925.08|943.38|925.58|942.11|924.31|16
1652925790000|2022-05-19 02:03:10|942.83|925.03|942.64|924.84|942.88|925.08|942.38|924.58|14
1652925800000|2022-05-19 02:03:20|942.88|925.08|942.88|925.08|943.38|925.58|942.64|924.84|14
1652925810000|2022-05-19 02:03:30|943.38|925.58|942.88|925.08|943.38|925.58|942.88|925.08|6
1652925840000|2022-05-19 02:04:00|943.38|925.58|942.88|925.08|943.38|925.58|942.88|925.08|10
1652925850000|2022-05-19 02:04:10|943.38|925.58|942.88|925.08|943.38|925.58|942.88|925.08|6
1652925860000|2022-05-19 02:04:20|943.38|925.58|944.55|926.75|944.78|926.98|942.88|925.08|22
1652925870000|2022-05-19 02:04:30|944.56|926.76|944.53|926.73|944.78|926.98|944.43|926.63|18
1652925880000|2022-05-19 02:04:40|944.54|926.74|944.15|926.35|944.56|926.76|943.8|926|22
1652925890000|2022-05-19 02:04:50|944.02|926.22|943.24|925.44|944.02|926.22|943.2|925.4|19
1652925900000|2022-05-19 02:05:00|943.22|925.42|942.61|924.81|943.22|925.42|942.61|924.81|26
1652925910000|2022-05-19 02:05:10|942.4|924.6|943.11|925.31|943.11|925.31|942.4|924.6|20
1652925920000|2022-05-19 02:05:20|943.07|925.27|943.21|925.41|943.21|925.41|942.7|924.9|20
1652925930000|2022-05-19 02:05:30|943.22|925.42|943.18|925.38|943.34|925.54|943.13|925.33|17
1652925940000|2022-05-19 02:05:40|943.2|925.4|943.34|925.54|943.42|925.62|943.2|925.4|17
1652925950000|2022-05-19 02:05:50|943.35|925.55|943.67|925.87|943.83|926.03|943.35|925.55|20
1652925960000|2022-05-19 02:06:00|943.65|925.85|944.26|926.46|944.26|926.46|943.2|925.4|19
1652925970000|2022-05-19 02:06:10|944.31|926.51|945.14|927.34|945.14|927.34|944.31|926.51|17
1652925980000|2022-05-19 02:06:20|945.61|927.81|945.61|927.81|945.61|927.81|945.61|927.81|1
1652925990000|2022-05-19 02:06:30|945.85|928.05|945.79|927.99|945.85|928.05|945.79|927.99|2
1652926000000|2022-05-19 02:06:40|945.85|928.05|945.34|927.54|945.85|928.05|945.34|927.54|11
1652926010000|2022-05-19 02:06:50|945.33|927.53|943.91|926.11|945.33|927.53|943.63|925.83|20
1652926020000|2022-05-19 02:07:00|943.69|925.89|944.08|926.28|944.08|926.28|943.69|925.89|16
1652926030000|2022-05-19 02:07:10|944.1|926.3|944.83|927.03|945.68|927.88|944.1|926.3|33
1652926040000|2022-05-19 02:07:20|944.81|927.01|943.82|926.02|944.85|927.05|943.68|925.88|24
1652926050000|2022-05-19 02:07:30|943.72|925.92|943.15|925.35|943.72|925.92|942.9|925.1|18
1652926060000|2022-05-19 02:07:40|942.92|925.12|944.85|927.05|945.29|927.49|942.92|925.12|33
1652926070000|2022-05-19 02:07:50|944.87|927.07|945.42|927.62|945.42|927.62|944.78|926.98|22
1652926080000|2022-05-19 02:08:00|945.47|927.67|945.01|927.21|945.52|927.72|944.82|927.02|23
1652926090000|2022-05-19 02:08:10|945.06|927.26|945.12|927.32|945.27|927.47|944.6|926.8|22
1652926100000|2022-05-19 02:08:20|945.08|927.28|945.3|927.5|945.34|927.54|944.7|926.9|24
1652926110000|2022-05-19 02:08:30|945.37|927.57|945.35|927.55|945.85|928.05|945.24|927.44|19
1652926120000|2022-05-19 02:08:40|945.23|927.43|944.36|926.56|945.36|927.56|944.36|926.56|22
1652926130000|2022-05-19 02:08:50|944.32|926.52|942.65|924.85|944.32|926.52|942.65|924.85|25
1652926140000|2022-05-19 02:09:00|942.55|924.75|942.69|924.89|942.72|924.92|942.06|924.26|22
1652926150000|2022-05-19 02:09:10|942.66|924.86|943.28|925.48|943.28|925.48|941.76|923.96|20
1652926160000|2022-05-19 02:09:20|943.23|925.43|942.72|924.92|943.23|925.43|941.72|923.92|23
1652926170000|2022-05-19 02:09:30|942.75|924.95|943.33|925.53|943.5|925.7|942.75|924.95|28
1652926180000|2022-05-19 02:09:40|943.36|925.56|943.26|925.46|943.36|925.56|942.91|925.11|11
1652926190000|2022-05-19 02:09:50|943.07|925.27|941.76|923.96|943.15|925.35|941.76|923.96|25
1652926200000|2022-05-19 02:10:00|941.67|923.87|941.89|924.09|942.1|924.3|941.58|923.78|27
1652926210000|2022-05-19 02:10:10|941.87|924.07|941.54|923.74|942.12|924.32|941.5|923.7|25
1652926220000|2022-05-19 02:10:20|941.53|923.73|940.9|923.1|941.53|923.73|940.9|923.1|12
1652926230000|2022-05-19 02:10:30|940.64|922.84|941.16|923.36|941.16|923.36|940.47|922.67|16
1652926240000|2022-05-19 02:10:40|941.25|923.45|941.62|923.82|941.91|924.11|941.16|923.36|22
1652926250000|2022-05-19 02:10:50|941.3|923.5|940.19|922.39|941.3|923.5|940.19|922.39|11
1652926260000|2022-05-19 02:11:00|940.17|922.37|939.9|922.1|940.19|922.39|939.9|922.1|8
1652926270000|2022-05-19 02:11:10|939.98|922.18|939.19|921.39|940.05|922.25|939|921.2|18
1652926280000|2022-05-19 02:11:20|939.17|921.37|938.36|920.56|939.17|921.37|938.15|920.35|24
1652926290000|2022-05-19 02:11:30|938.34|920.54|937.9|920.1|938.41|920.61|937.9|920.1|15
1652926300000|2022-05-19 02:11:40|937.81|920.01|936.63|918.83|937.81|920.01|936.37|918.57|28
1652926310000|2022-05-19 02:11:50|936.6|918.8|936.94|919.14|937.17|919.37|936|918.2|26
1652926320000|2022-05-19 02:12:00|936.86|919.06|936|918.2|936.86|919.06|936|918.2|21
1652926330000|2022-05-19 02:12:10|935.94|918.14|935|917.2|935.94|918.14|934.18|916.38|20
1652926340000|2022-05-19 02:12:20|935.31|917.51|936.88|919.08|936.88|919.08|935.03|917.23|27
1652926350000|2022-05-19 02:12:30|936.9|919.1|936.31|918.51|937.13|919.33|935.81|918.01|26
1652926360000|2022-05-19 02:12:40|936.21|918.41|935.09|917.29|936.21|918.41|935.09|917.29|20
1652926370000|2022-05-19 02:12:50|935.18|917.38|932.46|914.66|935.86|918.06|932.46|914.66|28
1652926380000|2022-05-19 02:13:00|932.43|914.63|931.72|913.92|932.54|914.74|931.68|913.88|26
1652926390000|2022-05-19 02:13:10|932.01|914.21|930.72|912.92|932.11|914.31|930.72|912.92|15
1652926400000|2022-05-19 02:13:20|930.69|912.89|931.32|913.52|931.43|913.63|930.67|912.87|23
1652926410000|2022-05-19 02:13:30|931.27|913.47|931.52|913.72|932.2|914.4|931.27|913.47|12
1652926420000|2022-05-19 02:13:40|931.65|913.85|932.02|914.22|932.02|914.22|931.65|913.85|19
1652926430000|2022-05-19 02:13:50|932.2|914.4|932.18|914.38|932.22|914.42|931.99|914.19|12
1652926440000|2022-05-19 02:14:00|932.19|914.39|932.05|914.25|932.36|914.56|932.03|914.23|14
1652926450000|2022-05-19 02:14:10|932.02|914.22|932.14|914.34|932.14|914.34|931.99|914.19|12
1652926460000|2022-05-19 02:14:20|932.15|914.35|932.21|914.41|932.27|914.47|932.07|914.27|13
1652926470000|2022-05-19 02:14:30|932.23|914.43|932.15|914.35|932.3|914.5|932.15|914.35|8
1652926480000|2022-05-19 02:14:40|932.12|914.32|932.21|914.41|932.22|914.42|931.31|913.51|21
1652926490000|2022-05-19 02:14:50|932.29|914.49|932.42|914.62|932.57|914.77|932.25|914.45|21
1652926500000|2022-05-19 02:15:00|932.41|914.61|932.2|914.4|932.49|914.69|931.85|914.05|16
1652926510000|2022-05-19 02:15:10|932.29|914.49|934.07|916.27|934.07|916.27|932.29|914.49|24
1652926520000|2022-05-19 02:15:20|934.4|916.6|934.49|916.69|934.58|916.78|934.4|916.6|19
1652926530000|2022-05-19 02:15:30|934.53|916.73|935.49|917.69|935.52|917.72|934.53|916.73|15
1652926540000|2022-05-19 02:15:40|935.36|917.56|935.07|917.27|935.47|917.67|934.33|916.53|23
1652926550000|2022-05-19 02:15:50|935.09|917.29|935.27|917.47|935.35|917.55|935.09|917.29|20
1652926560000|2022-05-19 02:16:00|935.28|917.48|934.98|917.18|935.35|917.55|934.98|917.18|19
1652926570000|2022-05-19 02:16:10|934.71|916.91|934.49|916.69|934.71|916.91|934.27|916.47|19
1652926580000|2022-05-19 02:16:20|934.52|916.72|934.55|916.75|934.59|916.79|934.52|916.72|9
1652926590000|2022-05-19 02:16:30|934.56|916.76|934.42|916.62|935.32|917.52|934.22|916.42|22
1652926600000|2022-05-19 02:16:40|934.33|916.53|935.08|917.28|935.08|917.28|934.32|916.52|13
1652926610000|2022-05-19 02:16:50|935.23|917.43|934.9|917.1|935.28|917.48|934.81|917.01|21
1652926620000|2022-05-19 02:17:00|934.91|917.11|934.27|916.47|935.17|917.37|934.25|916.45|19
1652926630000|2022-05-19 02:17:10|934.31|916.51|935.28|917.48|935.28|917.48|934.31|916.51|13
1652926640000|2022-05-19 02:17:20|935.31|917.51|935.14|917.34|935.49|917.69|934.96|917.16|20
1652926650000|2022-05-19 02:17:30|935.04|917.24|934.31|916.51|935.16|917.36|934.31|916.51|18
1652926660000|2022-05-19 02:17:40|934.28|916.48|934.06|916.26|934.63|916.83|934.06|916.26|19
1652926670000|2022-05-19 02:17:50|934.04|916.24|932.04|914.24|934.04|916.24|931.85|914.05|20
1652926680000|2022-05-19 02:18:00|932.03|914.23|932.23|914.43|932.25|914.45|931.8|914|14
1652926690000|2022-05-19 02:18:10|932.24|914.44|934.07|916.27|934.07|916.27|932.24|914.44|15
1652926700000|2022-05-19 02:18:20|934.15|916.35|934.3|916.5|934.3|916.5|933.34|915.54|18
1652926710000|2022-05-19 02:18:30|934.32|916.52|934.19|916.39|934.45|916.65|934.19|916.39|15
1652926720000|2022-05-19 02:18:40|934.05|916.25|934.25|916.45|934.31|916.51|934.05|916.25|13
1652926730000|2022-05-19 02:18:50|934.28|916.48|934.81|917.01|934.81|917.01|934.27|916.47|12
1652926740000|2022-05-19 02:19:00|934.71|916.91|934.71|916.91|934.81|917.01|934.21|916.41|14
1652926750000|2022-05-19 02:19:10|934.81|917.01|935.29|917.49|935.29|917.49|934.71|916.91|9
1652926760000|2022-05-19 02:19:20|935.39|917.59|935.87|918.07|936.02|918.22|935.39|917.59|15
1652926770000|2022-05-19 02:19:30|935.9|918.1|936.03|918.23|936.14|918.34|935.9|918.1|8
1652926780000|2022-05-19 02:19:40|935.96|918.16|937.38|919.58|937.38|919.58|935.82|918.02|24
1652926790000|2022-05-19 02:19:50|937.41|919.61|938.04|920.24|938.04|920.24|937.24|919.44|11
1652926800000|2022-05-19 02:20:00|938.05|920.25|938.08|920.28|938.09|920.29|938.04|920.24|9
1652926810000|2022-05-19 02:20:10|938.1|920.3|937.9|920.1|938.12|920.32|937.9|920.1|6
1652926820000|2022-05-19 02:20:20|936.9|919.1|936.03|918.23|936.9|919.1|935.78|917.98|9
1652926830000|2022-05-19 02:20:30|936.01|918.21|934.98|917.18|936.01|918.21|934.98|917.18|23
1652926840000|2022-05-19 02:20:40|934.97|917.17|934.88|917.08|935.33|917.53|934.87|917.07|19
1652926850000|2022-05-19 02:20:50|934.98|917.18|934.72|916.92|935.25|917.45|934.72|916.92|13
1652926860000|2022-05-19 02:21:00|935.05|917.25|935.12|917.32|935.21|917.41|934.96|917.16|15
1652926870000|2022-05-19 02:21:10|935.11|917.31|936.89|919.09|937.07|919.27|935.11|917.31|19
1652926880000|2022-05-19 02:21:20|936.88|919.08|937.06|919.26|937.26|919.46|936.86|919.06|15
1652926890000|2022-05-19 02:21:30|936.98|919.18|937.38|919.58|937.38|919.58|936.98|919.18|17
1652926900000|2022-05-19 02:21:40|937.34|919.54|937.34|919.54|937.47|919.67|937.34|919.54|10
1652926910000|2022-05-19 02:21:50|937.48|919.68|937.59|919.79|937.6|919.8|937.26|919.46|10
1652926920000|2022-05-19 02:22:00|937.33|919.53|937.9|920.1|938.04|920.24|937.33|919.53|10
1652926940000|2022-05-19 02:22:20|937.4|919.6|935.9|918.1|937.4|919.6|935.9|918.1|10
1652926950000|2022-05-19 02:22:30|935.53|917.73|935.25|917.45|935.53|917.73|935.04|917.24|16
1652926960000|2022-05-19 02:22:40|935.23|917.43|935.18|917.38|935.31|917.51|935.03|917.23|18
1652926970000|2022-05-19 02:22:50|935.1|917.3|934.75|916.95|935.24|917.44|934.75|916.95|22
1652926980000|2022-05-19 02:23:00|934.72|916.92|934.72|916.92|935.12|917.32|934.72|916.92|16
1652926990000|2022-05-19 02:23:10|934.77|916.97|935.51|917.71|936.19|918.39|934.72|916.92|25
1652927000000|2022-05-19 02:23:20|935.52|917.72|935.53|917.73|935.57|917.77|935.43|917.63|18
1652927010000|2022-05-19 02:23:30|935.54|917.74|936.09|918.29|936.25|918.45|935.54|917.74|21
1652927020000|2022-05-19 02:23:40|936.05|918.25|937.17|919.37|937.17|919.37|936.04|918.24|21
1652927030000|2022-05-19 02:23:50|937.28|919.48|937.98|920.18|937.98|920.18|937.17|919.37|20
1652927040000|2022-05-19 02:24:00|938.04|920.24|938.79|920.99|939.53|921.73|938.04|920.24|13
1652927050000|2022-05-19 02:24:10|938.8|921|939.99|922.19|939.99|922.19|938.8|921|15
1652927060000|2022-05-19 02:24:20|940.02|922.22|941.73|923.93|941.73|923.93|940.02|922.22|17
1652927070000|2022-05-19 02:24:30|941.44|923.64|940.44|922.64|941.44|923.64|940.35|922.55|30
1652927080000|2022-05-19 02:24:40|940.58|922.78|941.28|923.48|941.92|924.12|940.58|922.78|29
1652927090000|2022-05-19 02:24:50|941.53|923.73|942|924.2|942.15|924.35|941.31|923.51|17
1652927100000|2022-05-19 02:25:00|941.92|924.12|942.23|924.43|942.23|924.43|941.32|923.52|17
1652927110000|2022-05-19 02:25:10|942.52|924.72|942.9|925.1|942.92|925.12|942.52|924.72|15
1652927120000|2022-05-19 02:25:20|942.4|924.6|941.66|923.86|942.4|924.6|941.59|923.79|19
1652927130000|2022-05-19 02:25:30|941.39|923.59|941.43|923.63|942.17|924.37|941.39|923.59|22
1652927140000|2022-05-19 02:25:40|941.48|923.68|941.07|923.27|941.53|923.73|941.07|923.27|10
1652927150000|2022-05-19 02:25:50|940.9|923.1|940.9|923.1|940.9|923.1|940.9|923.1|1
1652927160000|2022-05-19 02:26:00|940.4|922.6|941.07|923.27|941.07|923.27|940.15|922.35|14
1652927170000|2022-05-19 02:26:10|941.37|923.57|941.11|923.31|941.39|923.59|940.68|922.88|19
1652927180000|2022-05-19 02:26:20|941.08|923.28|942.15|924.35|942.22|924.42|940.91|923.11|22
1652927190000|2022-05-19 02:26:30|942.14|924.34|941.95|924.15|942.38|924.58|941.81|924.01|23
1652927200000|2022-05-19 02:26:40|942.04|924.24|941.22|923.42|942.14|924.34|941.06|923.26|27
1652927210000|2022-05-19 02:26:50|941.18|923.38|940.8|923|941.18|923.38|940.8|923|22
1652927220000|2022-05-19 02:27:00|940.81|923.01|940.28|922.48|940.81|923.01|940.13|922.33|19
1652927230000|2022-05-19 02:27:10|940.29|922.49|942.31|924.51|942.35|924.55|940.28|922.48|18
1652927240000|2022-05-19 02:27:20|942.28|924.48|941.97|924.17|942.28|924.48|941.69|923.89|22
1652927250000|2022-05-19 02:27:30|942.09|924.29|942.98|925.18|943.42|925.62|941.5|923.7|18
1652927260000|2022-05-19 02:27:40|943.02|925.22|942.98|925.18|943.02|925.22|942.18|924.38|12
1652927270000|2022-05-19 02:27:50|942.99|925.19|943.74|925.94|943.74|925.94|942.99|925.19|16
1652927280000|2022-05-19 02:28:00|943.58|925.78|943.3|925.5|943.74|925.94|943.21|925.41|19
1652927290000|2022-05-19 02:28:10|943.34|925.54|943.14|925.34|943.58|925.78|943.14|925.34|18
1652927300000|2022-05-19 02:28:20|943.12|925.32|943.36|925.56|943.43|925.63|943.12|925.32|26
1652927310000|2022-05-19 02:28:30|943.39|925.59|943.32|925.52|943.74|925.94|943.26|925.46|21
1652927320000|2022-05-19 02:28:40|943.33|925.53|943.46|925.66|943.47|925.67|943.29|925.49|15
1652927330000|2022-05-19 02:28:50|943.34|925.54|944.01|926.21|944.01|926.21|943.34|925.54|6
1652927340000|2022-05-19 02:29:00|944.02|926.22|942.14|924.34|944.02|926.22|942.14|924.34|19
1652927350000|2022-05-19 02:29:10|941.78|923.98|942.22|924.42|942.34|924.54|941.78|923.98|17
1652927360000|2022-05-19 02:29:20|942.23|924.43|942.38|924.58|942.71|924.91|942.21|924.41|20
1652927370000|2022-05-19 02:29:30|942.4|924.6|943.25|925.45|943.48|925.68|942.4|924.6|22
1652927380000|2022-05-19 02:29:40|943.27|925.47|942.35|924.55|943.36|925.56|942.32|924.52|15
1652927390000|2022-05-19 02:29:50|942.31|924.51|943.23|925.43|943.24|925.44|942.31|924.51|23
1652927400000|2022-05-19 02:30:00|943.25|925.45|943.12|925.32|943.45|925.65|942.87|925.07|26
1652927410000|2022-05-19 02:30:10|942.88|925.08|943.86|926.06|943.99|926.19|942.88|925.08|22
1652927420000|2022-05-19 02:30:20|943.5|925.7|941.97|924.17|943.5|925.7|941.97|924.17|19
1652927430000|2022-05-19 02:30:30|941.78|923.98|940.9|923.1|941.78|923.98|940.9|923.1|5
1652927440000|2022-05-19 02:30:40|940.4|922.6|939.9|922.1|940.4|922.6|939.49|921.69|8
1652927450000|2022-05-19 02:30:50|939.91|922.11|940.19|922.39|940.23|922.43|939.91|922.11|11
1652927460000|2022-05-19 02:31:00|940.2|922.4|938.9|921.1|940.2|922.4|938.9|921.1|13
1652927470000|2022-05-19 02:31:10|938.91|921.11|939.34|921.54|939.43|921.63|938.91|921.11|8
1652927480000|2022-05-19 02:31:20|939.36|921.56|941.43|923.63|941.47|923.67|939.36|921.56|21
1652927490000|2022-05-19 02:31:30|941.42|923.62|943.21|925.41|943.21|925.41|941.42|923.62|24
1652927500000|2022-05-19 02:31:40|943.38|925.58|944.03|926.23|944.49|926.69|943.38|925.58|7
1652927510000|2022-05-19 02:31:50|943.99|926.19|945.08|927.28|945.09|927.29|943.35|925.55|20
1652927520000|2022-05-19 02:32:00|945.58|927.78|944.18|926.38|945.58|927.78|944.18|926.38|18
1652927530000|2022-05-19 02:32:10|944.17|926.37|943.35|925.55|944.17|926.37|943.22|925.42|20
1652927540000|2022-05-19 02:32:20|943.29|925.49|943.98|926.18|944.05|926.25|942.9|925.1|23
1652927550000|2022-05-19 02:32:30|943.74|925.94|943.7|925.9|943.98|926.18|943.52|925.72|12
1652927560000|2022-05-19 02:32:40|943.71|925.91|942.96|925.16|943.81|926.01|942.9|925.1|21
1652927570000|2022-05-19 02:32:50|942.93|925.13|942.9|925.1|943.02|925.22|942.9|925.1|12
1652927580000|2022-05-19 02:33:00|942.68|924.88|942.91|925.11|943.3|925.5|942.47|924.67|15
1652927590000|2022-05-19 02:33:10|942.87|925.07|943.67|925.87|943.67|925.87|942.68|924.88|18
1652927600000|2022-05-19 02:33:20|943.69|925.89|944.35|926.55|945|927.2|943.67|925.87|26
1652927610000|2022-05-19 02:33:30|944.2|926.4|943.12|925.32|944.2|926.4|943.12|925.32|13
1652927620000|2022-05-19 02:33:40|943.07|925.27|942.62|924.82|943.07|925.27|942.62|924.82|12
1652927630000|2022-05-19 02:33:50|942.53|924.73|942.03|924.23|942.53|924.73|941.9|924.1|10
1652927640000|2022-05-19 02:34:00|941.9|924.1|941.9|924.1|941.9|924.1|941.9|924.1|1
1652927650000|2022-05-19 02:34:10|941.91|924.11|943.13|925.33|943.33|925.53|941.9|924.1|26
1652927660000|2022-05-19 02:34:20|943.09|925.29|943.14|925.34|943.28|925.48|942.93|925.13|14
1652927670000|2022-05-19 02:34:30|943.01|925.21|941.9|924.1|943.21|925.41|941.9|924.1|7
1652927680000|2022-05-19 02:34:40|941.4|923.6|940.81|923.01|941.4|923.6|940.78|922.98|13
1652927690000|2022-05-19 02:34:50|940.83|923.03|941.16|923.36|941.7|923.9|940.83|923.03|13
1652927700000|2022-05-19 02:35:00|941.25|923.45|941.78|923.98|941.78|923.98|941.25|923.45|7
1652927710000|2022-05-19 02:35:10|941.82|924.02|941.85|924.05|941.85|924.05|941.34|923.54|15
1652927720000|2022-05-19 02:35:20|941.86|924.06|941.35|923.55|942.14|924.34|941.35|923.55|8
1652927730000|2022-05-19 02:35:30|941.81|924.01|940.9|923.1|941.81|924.01|940.9|923.1|9
1652927740000|2022-05-19 02:35:40|940.4|922.6|940.62|922.82|940.62|922.82|939.9|922.1|14
1652927750000|2022-05-19 02:35:50|940.68|922.88|941.65|923.85|941.85|924.05|940.68|922.88|26
1652927760000|2022-05-19 02:36:00|941.63|923.83|942.32|924.52|942.32|924.52|941.63|923.83|20
1652927770000|2022-05-19 02:36:10|942.33|924.53|941.51|923.71|942.69|924.89|941.48|923.68|26
1652927780000|2022-05-19 02:36:20|941.52|923.72|941.21|923.41|941.61|923.81|941.07|923.27|20
1652927790000|2022-05-19 02:36:30|941.28|923.48|941.26|923.46|942.05|924.25|941.26|923.46|21
1652927800000|2022-05-19 02:36:40|941.25|923.45|941.64|923.84|941.64|923.84|941.12|923.32|16
1652927810000|2022-05-19 02:36:50|941.65|923.85|941.49|923.69|941.73|923.93|941.47|923.67|16
1652927820000|2022-05-19 02:37:00|941.5|923.7|940.69|922.89|941.5|923.7|940.6|922.8|24
1652927830000|2022-05-19 02:37:10|940.65|922.85|940.88|923.08|940.88|923.08|940.61|922.81|10
1652927840000|2022-05-19 02:37:20|940.7|922.9|940.74|922.94|940.74|922.94|940.7|922.9|4
1652927850000|2022-05-19 02:37:30|940.62|922.82|940.53|922.73|940.66|922.86|940.52|922.72|11
1652927860000|2022-05-19 02:37:40|940.51|922.71|940.66|922.86|940.66|922.86|940.49|922.69|13
1652927870000|2022-05-19 02:37:50|940.59|922.79|941.13|923.33|941.16|923.36|940.59|922.79|13
1652927880000|2022-05-19 02:38:00|941.16|923.36|940.72|922.92|941.16|923.36|940.7|922.9|7
1652927890000|2022-05-19 02:38:10|940.73|922.93|940.74|922.94|940.74|922.94|940.73|922.93|2
1652927900000|2022-05-19 02:38:20|940.81|923.01|943.08|925.28|943.09|925.29|940.81|923.01|19
1652927910000|2022-05-19 02:38:30|942.88|925.08|943.01|925.21|943.06|925.26|942.59|924.79|26
1652927920000|2022-05-19 02:38:40|942.81|925.01|943.39|925.59|943.78|925.98|942.81|925.01|24
1652927930000|2022-05-19 02:38:50|943.44|925.64|943.29|925.49|943.44|925.64|943.27|925.47|7
1652927940000|2022-05-19 02:39:00|943.32|925.52|944.05|926.25|944.22|926.42|943.32|925.52|16
1652927950000|2022-05-19 02:39:10|944.07|926.27|944.49|926.69|944.49|926.69|943.73|925.93|13
1652927960000|2022-05-19 02:39:20|944.6|926.8|944.54|926.74|944.79|926.99|944.53|926.73|8
1652927970000|2022-05-19 02:39:30|944.53|926.73|944.17|926.37|944.67|926.87|943.82|926.02|26
1652927980000|2022-05-19 02:39:40|943.9|926.1|943.72|925.92|944.64|926.84|943.71|925.91|29
1652927990000|2022-05-19 02:39:50|943.61|925.81|943.89|926.09|944.13|926.33|943.61|925.81|25
1652928000000|2022-05-19 02:40:00|944.12|926.32|943.13|925.33|944.12|926.32|942.9|925.1|23
1652928010000|2022-05-19 02:40:10|943.12|925.32|941.85|924.05|943.17|925.37|941.85|924.05|9
1652928020000|2022-05-19 02:40:20|942.04|924.24|941.76|923.96|942.04|924.24|941.76|923.96|13
1652928030000|2022-05-19 02:40:30|941.92|924.12|942.59|924.79|942.59|924.79|941.76|923.96|23
1652928040000|2022-05-19 02:40:40|942.68|924.88|943.61|925.81|943.99|926.19|942.68|924.88|29
1652928050000|2022-05-19 02:40:50|943.55|925.75|942.88|925.08|943.87|926.07|942.88|925.08|26
1652928060000|2022-05-19 02:41:00|942.87|925.07|941.83|924.03|942.87|925.07|941.83|924.03|16
1652928070000|2022-05-19 02:41:10|941.92|924.12|944.16|926.36|944.16|926.36|941.92|924.12|28
1652928080000|2022-05-19 02:41:20|944|926.2|944.8|927|944.99|927.19|943.61|925.81|27
1652928090000|2022-05-19 02:41:30|944.83|927.03|944.84|927.04|945.06|927.26|944.54|926.74|20
1652928100000|2022-05-19 02:41:40|944.88|927.08|944.57|926.77|944.88|927.08|944.12|926.32|21
1652928110000|2022-05-19 02:41:50|944.6|926.8|944.32|926.52|944.79|926.99|943.9|926.1|16
1652928120000|2022-05-19 02:42:00|944.31|926.51|944.73|926.93|944.97|927.17|944.29|926.49|21
1652928130000|2022-05-19 02:42:10|944.79|926.99|945.18|927.38|945.18|927.38|944.79|926.99|6
1652928140000|2022-05-19 02:42:20|945.27|927.47|947.01|929.21|947.01|929.21|945.27|927.47|24
1652928150000|2022-05-19 02:42:30|947.11|929.31|946.78|928.98|947.12|929.32|946.63|928.83|21
1652928160000|2022-05-19 02:42:40|946.79|928.99|946.17|928.37|946.81|929.01|945.9|928.1|21
1652928170000|2022-05-19 02:42:50|946.24|928.44|946.23|928.43|946.48|928.68|946.23|928.43|18
1652928180000|2022-05-19 02:43:00|946.17|928.37|946.71|928.91|946.71|928.91|946.09|928.29|14
1652928190000|2022-05-19 02:43:10|946.51|928.71|946.71|928.91|946.71|928.91|946.51|928.71|4
1652928210000|2022-05-19 02:43:30|946.51|928.71|946.15|928.35|946.51|928.71|946.15|928.35|11
1652928220000|2022-05-19 02:43:40|946.17|928.37|946.07|928.27|946.18|928.38|945.9|928.1|19
1652928230000|2022-05-19 02:43:50|946.09|928.29|946.07|928.27|946.19|928.39|945.9|928.1|9
1652928240000|2022-05-19 02:44:00|946.19|928.39|946.71|928.91|946.71|928.91|946.19|928.39|16
1652928250000|2022-05-19 02:44:10|946.51|928.71|946.51|928.71|946.71|928.91|946.51|928.71|3
1652928260000|2022-05-19 02:44:20|946.71|928.91|946.35|928.55|946.71|928.91|946.21|928.41|15
1652928270000|2022-05-19 02:44:30|946.36|928.56|946|928.2|946.36|928.56|945.9|928.1|13
1652928280000|2022-05-19 02:44:40|946.11|928.31|946.28|928.48|946.31|928.51|946.11|928.31|7
1652928290000|2022-05-19 02:44:50|946.3|928.5|946.11|928.31|946.3|928.5|946.11|928.31|5
1652928300000|2022-05-19 02:45:00|946|928.2|946.44|928.64|946.45|928.65|946|928.2|15
1652928310000|2022-05-19 02:45:10|946.71|928.91|947.94|930.14|947.94|930.14|946.5|928.7|16
1652928320000|2022-05-19 02:45:20|947.98|930.18|949.56|931.76|949.56|931.76|947.74|929.94|15
1652928330000|2022-05-19 02:45:30|949.63|931.83|953.82|936.02|954.32|936.52|949.63|931.83|17
1652928340000|2022-05-19 02:45:40|954.9|937.1|956.11|938.31|956.77|938.97|954.29|936.49|16
1652928350000|2022-05-19 02:45:50|956.2|938.4|959.9|942.1|960.4|942.6|955.97|938.17|19
1652928360000|2022-05-19 02:46:00|959.8|942|961.76|943.96|961.76|943.96|959.43|941.63|19
1652928370000|2022-05-19 02:46:10|962.21|944.41|967.33|949.53|967.4|949.6|962.21|944.41|19
1652928380000|2022-05-19 02:46:20|967.36|949.56|968.06|950.26|968.81|951.01|967.24|949.44|23
1652928390000|2022-05-19 02:46:30|968|950.2|965.27|947.47|968|950.2|964.4|946.6|23
1652928400000|2022-05-19 02:46:40|965.04|947.24|967.4|949.6|967.73|949.93|965.04|947.24|30
1652928410000|2022-05-19 02:46:50|967.42|949.62|967.34|949.54|969.17|951.37|967.34|949.54|18
1652928420000|2022-05-19 02:47:00|967.29|949.49|966.63|948.83|968.4|950.6|966.5|948.7|31
1652928430000|2022-05-19 02:47:10|966.64|948.84|966.72|948.92|968.4|950.6|966.64|948.84|23
1652928440000|2022-05-19 02:47:20|966.51|948.71|965.05|947.25|967|949.2|964.93|947.13|11
1652928450000|2022-05-19 02:47:30|965|947.2|964.19|946.39|965.19|947.39|964.19|946.39|18
1652928460000|2022-05-19 02:47:40|964.18|946.38|963.9|946.1|965.03|947.23|963.9|946.1|21
1652928470000|2022-05-19 02:47:50|963.91|946.11|962.68|944.88|964.06|946.26|962.68|944.88|10
1652928480000|2022-05-19 02:48:00|962.67|944.87|963.07|945.27|963.34|945.54|962.65|944.85|18
1652928490000|2022-05-19 02:48:10|963.08|945.28|963.28|945.48|963.64|945.84|963.03|945.23|20
1652928500000|2022-05-19 02:48:20|963.24|945.44|962.67|944.87|963.3|945.5|962.6|944.8|26
1652928510000|2022-05-19 02:48:30|962.59|944.79|962.13|944.33|962.59|944.79|961.49|943.69|33
1652928520000|2022-05-19 02:48:40|962.04|944.24|961.64|943.84|962.04|944.24|961.64|943.84|15
1652928530000|2022-05-19 02:48:50|961.74|943.94|963.1|945.3|963.1|945.3|961.53|943.73|13
1652928540000|2022-05-19 02:49:00|963.3|945.5|961.32|943.52|963.3|945.5|961.32|943.52|21
1652928550000|2022-05-19 02:49:10|961.3|943.5|961.39|943.59|962.3|944.5|961.29|943.49|24
1652928560000|2022-05-19 02:49:20|961.35|943.55|961.81|944.01|961.97|944.17|961.35|943.55|20
1652928570000|2022-05-19 02:49:30|961.8|944|961.28|943.48|961.8|944|961.21|943.41|18
1652928580000|2022-05-19 02:49:40|961.25|943.45|961.22|943.42|961.8|944|961.15|943.35|16
1652928590000|2022-05-19 02:49:50|961.2|943.4|960.9|943.1|961.26|943.46|960.9|943.1|9
1652928600000|2022-05-19 02:50:00|960.33|942.53|960.15|942.35|960.33|942.53|959.85|942.05|15
1652928610000|2022-05-19 02:50:10|960.65|942.85|960.84|943.04|961.14|943.34|960.53|942.73|15
1652928620000|2022-05-19 02:50:20|960.79|942.99|962.35|944.55|962.35|944.55|960.79|942.99|19
1652928630000|2022-05-19 02:50:30|962.31|944.51|963.2|945.4|963.2|945.4|962.31|944.51|18
1652928640000|2022-05-19 02:50:40|963.17|945.37|962.17|944.37|963.2|945.4|962.17|944.37|17
1652928650000|2022-05-19 02:50:50|962.26|944.46|961.96|944.16|962.26|944.46|961.9|944.1|16
1652928660000|2022-05-19 02:51:00|962.09|944.29|962.23|944.43|962.25|944.45|961.9|944.1|11
1652928670000|2022-05-19 02:51:10|962.2|944.4|963.22|945.42|963.8|946|962.2|944.4|20
1652928680000|2022-05-19 02:51:20|963.02|945.22|961.11|943.31|963.02|945.22|961.11|943.31|22
1652928690000|2022-05-19 02:51:30|961.71|943.91|962.04|944.24|962.1|944.3|961.71|943.91|13
1652928700000|2022-05-19 02:51:40|961.9|944.1|961.9|944.1|962.2|944.4|961.9|944.1|17
1652928710000|2022-05-19 02:51:50|961.5|943.7|961.34|943.54|961.5|943.7|960.91|943.11|8
1652928720000|2022-05-19 02:52:00|961.3|943.5|961.83|944.03|962.06|944.26|961.16|943.36|18
1652928730000|2022-05-19 02:52:10|961.8|944|962.7|944.9|962.7|944.9|961.3|943.5|18
1652928740000|2022-05-19 02:52:20|962.73|944.93|961.76|943.96|962.73|944.93|961.76|943.96|17
1652928750000|2022-05-19 02:52:30|961.9|944.1|960.9|943.1|962.06|944.26|960.9|943.1|12
1652928760000|2022-05-19 02:52:40|961.1|943.3|962.06|944.26|962.06|944.26|961.1|943.3|13
1652928770000|2022-05-19 02:52:50|961.92|944.12|963.76|945.96|963.76|945.96|961.35|943.55|19
1652928780000|2022-05-19 02:53:00|963.77|945.97|961.26|943.46|963.9|946.1|961.26|943.46|25
1652928790000|2022-05-19 02:53:10|961.25|943.45|961.72|943.92|961.72|943.92|960.9|943.1|19
1652928800000|2022-05-19 02:53:20|961.7|943.9|961.15|943.35|961.7|943.9|960.9|943.1|17
1652928810000|2022-05-19 02:53:30|961.11|943.31|960.78|942.98|961.11|943.31|960.78|942.98|3
1652928820000|2022-05-19 02:53:40|960.77|942.97|961.7|943.9|961.7|943.9|960.76|942.96|10
1652928830000|2022-05-19 02:53:50|961.74|943.94|960.32|942.52|962.22|944.42|960.27|942.47|16
1652928840000|2022-05-19 02:54:00|960.26|942.46|959.81|942.01|960.7|942.9|959.81|942.01|25
1652928850000|2022-05-19 02:54:10|959.97|942.17|960.68|942.88|960.68|942.88|959.81|942.01|19
1652928860000|2022-05-19 02:54:20|960.71|942.91|960.05|942.25|960.71|942.91|959.96|942.16|22
1652928870000|2022-05-19 02:54:30|960.01|942.21|960.63|942.83|960.84|943.04|960|942.2|18
1652928880000|2022-05-19 02:54:40|960.64|942.84|959.88|942.08|960.72|942.92|959.81|942.01|18
1652928890000|2022-05-19 02:54:50|959.81|942.01|959.48|941.68|960.19|942.39|959.14|941.34|23
1652928900000|2022-05-19 02:55:00|959.46|941.66|960.23|942.43|960.67|942.87|959.44|941.64|26
1652928910000|2022-05-19 02:55:10|960.2|942.4|961.68|943.88|961.69|943.89|960.18|942.38|25
1652928920000|2022-05-19 02:55:20|961.47|943.67|961.58|943.78|962.23|944.43|961.47|943.67|24
1652928930000|2022-05-19 02:55:30|961.51|943.71|961.68|943.88|961.68|943.88|960.86|943.06|16
1652928940000|2022-05-19 02:55:40|961.6|943.8|961|943.2|961.6|943.8|960.91|943.11|24
1652928950000|2022-05-19 02:55:50|961.06|943.26|961.23|943.43|961.35|943.55|960.98|943.18|16
1652928960000|2022-05-19 02:56:00|961.19|943.39|961.72|943.92|961.72|943.92|961.15|943.35|18
1652928970000|2022-05-19 02:56:10|961.73|943.93|962.71|944.91|962.71|944.91|961.7|943.9|17
1652928980000|2022-05-19 02:56:20|962.84|945.04|961.75|943.95|963.03|945.23|961.67|943.87|25
1652928990000|2022-05-19 02:56:30|961.76|943.96|960.67|942.87|961.88|944.08|960.58|942.78|11
1652929000000|2022-05-19 02:56:40|960.69|942.89|960.21|942.41|961.18|943.38|960.21|942.41|21
1652929010000|2022-05-19 02:56:50|960.18|942.38|961.05|943.25|961.09|943.29|959.73|941.93|21
1652929020000|2022-05-19 02:57:00|961.09|943.29|962.87|945.07|962.87|945.07|961.09|943.29|21
1652929030000|2022-05-19 02:57:10|962.9|945.1|964.2|946.4|964.2|946.4|962.66|944.86|25
1652929040000|2022-05-19 02:57:20|964.21|946.41|963.94|946.14|964.98|947.18|963.21|945.41|30
1652929050000|2022-05-19 02:57:30|963.95|946.15|964.66|946.86|964.66|946.86|963.22|945.42|23
1652929060000|2022-05-19 02:57:40|964.72|946.92|965.22|947.42|965.23|947.43|964.72|946.92|9
1652929070000|2022-05-19 02:57:50|965.21|947.41|964.64|946.84|965.21|947.41|963.86|946.06|27
1652929080000|2022-05-19 02:58:00|964.65|946.85|964.2|946.4|964.65|946.85|964|946.2|15
1652929090000|2022-05-19 02:58:10|964.3|946.5|964.12|946.32|964.69|946.89|964.01|946.21|17
1652929100000|2022-05-19 02:58:20|964.51|946.71|964.51|946.71|964.51|946.71|964.12|946.32|3
1652929110000|2022-05-19 02:58:30|964.12|946.32|965.54|947.74|965.6|947.8|964.12|946.32|15
1652929120000|2022-05-19 02:58:40|965.59|947.79|967.58|949.78|967.63|949.83|965.59|947.79|25
1652929130000|2022-05-19 02:58:50|967.6|949.8|967.42|949.62|968.1|950.3|967.13|949.33|25
1652929140000|2022-05-19 02:59:00|967.41|949.61|967.4|949.6|967.58|949.78|967.15|949.35|19
1652929150000|2022-05-19 02:59:10|967.45|949.65|966.04|948.24|967.45|949.65|966.04|948.24|16
1652929160000|2022-05-19 02:59:20|966.01|948.21|966.74|948.94|966.76|948.96|965.81|948.01|27
1652929170000|2022-05-19 02:59:30|966.76|948.96|967.28|949.48|967.37|949.57|966.26|948.46|24
1652929180000|2022-05-19 02:59:40|967.27|949.47|967.58|949.78|967.59|949.79|967.22|949.42|8
1652929190000|2022-05-19 02:59:50|967.85|950.05|967.13|949.33|968|950.2|967.13|949.33|19
1652929200000|2022-05-19 03:00:00|967.09|949.29|966.5|948.7|967.13|949.33|966.36|948.56|27
1652929210000|2022-05-19 03:00:10|966.59|948.79|966.81|949.01|966.86|949.06|966.54|948.74|18
1652929220000|2022-05-19 03:00:20|966.82|949.02|966.82|949.02|967.1|949.3|966.82|949.02|16
1652929230000|2022-05-19 03:00:30|966.81|949.01|967.33|949.53|967.64|949.84|966.77|948.97|20
1652929240000|2022-05-19 03:00:40|967.07|949.27|967.17|949.37|967.3|949.5|967.01|949.21|24
1652929250000|2022-05-19 03:00:50|967.19|949.39|968.82|951.02|968.82|951.02|967.11|949.31|20
1652929260000|2022-05-19 03:01:00|968.64|950.84|968.6|950.8|968.64|950.84|968.15|950.35|12
1652929270000|2022-05-19 03:01:10|968.62|950.82|968.59|950.79|968.62|950.82|967.98|950.18|19
1652929280000|2022-05-19 03:01:20|968.82|951.02|968.82|951.02|968.82|951.02|968.08|950.28|16
1652929290000|2022-05-19 03:01:30|968.65|950.85|969.11|951.31|969.18|951.38|968.54|950.74|14
1652929300000|2022-05-19 03:01:40|969.05|951.25|969.17|951.37|969.47|951.67|969.05|951.25|15
1652929310000|2022-05-19 03:01:50|969.16|951.36|968.72|950.92|969.17|951.37|968.65|950.85|22
1652929320000|2022-05-19 03:02:00|968.71|950.91|967.9|950.1|968.71|950.91|967.9|950.1|18
1652929330000|2022-05-19 03:02:10|967.91|950.11|966.86|949.06|967.91|950.11|966.73|948.93|16
1652929340000|2022-05-19 03:02:20|966.83|949.03|966.75|948.95|967.28|949.48|966.75|948.95|25
1652929350000|2022-05-19 03:02:30|966.72|948.92|966.54|948.74|966.99|949.19|966.54|948.74|15
1652929360000|2022-05-19 03:02:40|966.67|948.87|967.16|949.36|967.2|949.4|966.54|948.74|18
1652929370000|2022-05-19 03:02:50|967.41|949.61|968.86|951.06|968.87|951.07|967.14|949.34|24
1652929380000|2022-05-19 03:03:00|968.87|951.07|968.73|950.93|969.08|951.28|968.18|950.38|20
1652929390000|2022-05-19 03:03:10|968.87|951.07|967.8|950|968.87|951.07|967.7|949.9|19
1652929400000|2022-05-19 03:03:20|967.77|949.97|968.16|950.36|968.18|950.38|967.7|949.9|17
1652929410000|2022-05-19 03:03:30|968.15|950.35|967.76|949.96|968.15|950.35|967.22|949.42|23
1652929420000|2022-05-19 03:03:40|967.71|949.91|967.21|949.41|967.86|950.06|967.09|949.29|22
1652929430000|2022-05-19 03:03:50|967.12|949.32|967.19|949.39|967.31|949.51|967.05|949.25|17
1652929440000|2022-05-19 03:04:00|967.11|949.31|967.3|949.5|967.3|949.5|966.8|949|19
1652929450000|2022-05-19 03:04:10|967.53|949.73|968.15|950.35|968.46|950.66|967.53|949.73|22
1652929460000|2022-05-19 03:04:20|968.17|950.37|969.47|951.67|969.49|951.69|968.17|950.37|17
1652929470000|2022-05-19 03:04:30|969.48|951.68|969.72|951.92|969.72|951.92|969.47|951.67|11
1652929480000|2022-05-19 03:04:40|969.88|952.08|970.6|952.8|970.66|952.86|969.88|952.08|18
1652929490000|2022-05-19 03:04:50|970.63|952.83|971.81|954.01|971.81|954.01|970.63|952.83|13
1652929500000|2022-05-19 03:05:00|972.31|954.51|971.68|953.88|972.48|954.68|971.67|953.87|7
1652929510000|2022-05-19 03:05:10|971.7|953.9|972.68|954.88|972.68|954.88|971.7|953.9|21
1652929520000|2022-05-19 03:05:20|972.58|954.78|972.63|954.83|972.65|954.85|972.41|954.61|16
1652929530000|2022-05-19 03:05:30|972.64|954.84|972.7|954.9|972.9|955.1|972.63|954.83|14
1652929540000|2022-05-19 03:05:40|972.72|954.92|973.26|955.46|973.26|955.46|972.63|954.83|12
1652929550000|2022-05-19 03:05:50|973.58|955.78|973.67|955.87|974.07|956.27|973.26|955.46|16
1652929560000|2022-05-19 03:06:00|973.69|955.89|974.24|956.44|974.24|956.44|973.69|955.89|14
1652929570000|2022-05-19 03:06:10|974.57|956.77|975.6|957.8|975.6|957.8|974.13|956.33|21
1652929580000|2022-05-19 03:06:20|976.1|958.3|976.69|958.89|976.69|958.89|975.57|957.77|21
1652929590000|2022-05-19 03:06:30|976.82|959.02|978.58|960.78|978.58|960.78|976.82|959.02|9
1652929600000|2022-05-19 03:06:40|978.99|961.19|978.22|960.42|979.06|961.26|978.22|960.42|30
1652929610000|2022-05-19 03:06:50|978.13|960.33|978.2|960.4|978.4|960.6|976.89|959.09|25
1652929620000|2022-05-19 03:07:00|978.4|960.6|976.85|959.05|978.4|960.6|976.52|958.72|31
1652929630000|2022-05-19 03:07:10|976.86|959.06|979.29|961.49|979.5|961.7|976.86|959.06|27
1652929640000|2022-05-19 03:07:20|979.04|961.24|978.36|960.56|979.3|961.5|977.95|960.15|14
1652929650000|2022-05-19 03:07:30|978.34|960.54|978.57|960.77|978.61|960.81|977.74|959.94|23
1652929660000|2022-05-19 03:07:40|978.59|960.79|978.22|960.42|979.07|961.27|978.22|960.42|31
1652929670000|2022-05-19 03:07:50|978.18|960.38|977.74|959.94|978.19|960.39|977.36|959.56|23
1652929680000|2022-05-19 03:08:00|977.97|960.17|977.58|959.78|978.67|960.87|977.58|959.78|28
1652929690000|2022-05-19 03:08:10|977.6|959.8|977.72|959.92|978.46|960.66|977.6|959.8|24
1652929700000|2022-05-19 03:08:20|977.84|960.04|977.72|959.92|978.15|960.35|977.7|959.9|17
1652929710000|2022-05-19 03:08:30|977.7|959.9|977.19|959.39|977.78|959.98|977.19|959.39|25
1652929720000|2022-05-19 03:08:40|977.16|959.36|977.09|959.29|977.62|959.82|976.9|959.1|23
1652929730000|2022-05-19 03:08:50|977.05|959.25|977.26|959.46|977.26|959.46|976.9|959.1|15
1652929740000|2022-05-19 03:09:00|977.23|959.43|978.03|960.23|978.03|960.23|977.22|959.42|19
1652929750000|2022-05-19 03:09:10|977.93|960.13|976.9|959.1|977.93|960.13|976.9|959.1|19
1652929760000|2022-05-19 03:09:20|976.4|958.6|977.21|959.41|977.21|959.41|976.4|958.6|11
1652929770000|2022-05-19 03:09:30|977.2|959.4|978.03|960.23|978.03|960.23|977.01|959.21|15
1652929780000|2022-05-19 03:09:40|978.02|960.22|978.03|960.23|978.03|960.23|977.68|959.88|5
1652929790000|2022-05-19 03:09:50|978.1|960.3|978.15|960.35|978.15|960.35|978.1|960.3|2
1652929800000|2022-05-19 03:10:00|978.53|960.73|978.89|961.09|979.39|961.59|978.15|960.35|16
1652929810000|2022-05-19 03:10:10|978.63|960.83|978.34|960.54|978.63|960.83|978.34|960.54|5
1652929820000|2022-05-19 03:10:20|978.41|960.61|979|961.2|979|961.2|978.41|960.61|13
1652929830000|2022-05-19 03:10:30|979.4|961.6|979.07|961.27|979.58|961.78|978.99|961.19|9
1652929840000|2022-05-19 03:10:40|979.06|961.26|979.14|961.34|979.63|961.83|979.03|961.23|11
1652929850000|2022-05-19 03:10:50|979.33|961.53|981.54|963.74|981.72|963.92|979.33|961.53|17
1652929860000|2022-05-19 03:11:00|981.5|963.7|981.42|963.62|981.72|963.92|981.18|963.38|17
1652929870000|2022-05-19 03:11:10|981.22|963.42|980.6|962.8|981.45|963.65|980.6|962.8|20
1652929880000|2022-05-19 03:11:20|980.57|962.77|980.07|962.27|980.63|962.83|979.9|962.1|17
1652929890000|2022-05-19 03:11:30|980.06|962.26|979.26|961.46|980.06|962.26|979.18|961.38|23
1652929900000|2022-05-19 03:11:40|979.18|961.38|979.61|961.81|979.67|961.87|978.99|961.19|14
1652929910000|2022-05-19 03:11:50|979.59|961.79|979.63|961.83|979.67|961.87|979.1|961.3|15
1652929920000|2022-05-19 03:12:00|979.66|961.86|979.96|962.16|980.1|962.3|979.64|961.84|12
1652929930000|2022-05-19 03:12:10|979.76|961.96|979.54|961.74|980.1|962.3|979.54|961.74|14
1652929940000|2022-05-19 03:12:20|979.3|961.5|977.63|959.83|979.3|961.5|977.5|959.7|21
1652929950000|2022-05-19 03:12:30|977.48|959.68|976.24|958.44|977.48|959.68|975.9|958.1|24
1652929960000|2022-05-19 03:12:40|975.9|958.1|973.64|955.84|975.9|958.1|973.64|955.84|25
1652929970000|2022-05-19 03:12:50|973.65|955.85|973.6|955.8|973.65|955.85|972.59|954.79|34
1652929980000|2022-05-19 03:13:00|973.61|955.81|974.8|957|974.8|957|973.42|955.62|26
1652929990000|2022-05-19 03:13:10|975|957.2|977.09|959.29|977.12|959.32|975|957.2|19
1652930000000|2022-05-19 03:13:20|976.89|959.09|975.58|957.78|977.06|959.26|975.35|957.55|22
1652930010000|2022-05-19 03:13:30|975.57|957.77|975.06|957.26|975.57|957.77|975.06|957.26|10
1652930020000|2022-05-19 03:13:40|975.05|957.25|975.05|957.25|975.05|957.25|974.66|956.86|20
1652930030000|2022-05-19 03:13:50|974.91|957.11|974.21|956.41|975.11|957.31|974.21|956.41|22
1652930040000|2022-05-19 03:14:00|974.15|956.35|975.05|957.25|975.2|957.4|974.15|956.35|14
1652930050000|2022-05-19 03:14:10|975.02|957.22|974.9|957.1|975.05|957.25|974.01|956.21|29
1652930060000|2022-05-19 03:14:20|974.67|956.87|973.75|955.95|974.67|956.87|973.64|955.84|20
1652930070000|2022-05-19 03:14:30|973.76|955.96|973.65|955.85|974.09|956.29|973.65|955.85|16
1652930080000|2022-05-19 03:14:40|973.9|956.1|973.67|955.87|973.95|956.15|973.65|955.85|17
1652930090000|2022-05-19 03:14:50|973.92|956.12|974.08|956.28|974.24|956.44|973.67|955.87|18
1652930100000|2022-05-19 03:15:00|974.24|956.44|975.05|957.25|975.05|957.25|974.24|956.44|17
1652930110000|2022-05-19 03:15:10|974.83|957.03|974|956.2|974.83|957.03|973.87|956.07|11
1652930120000|2022-05-19 03:15:20|974.04|956.24|973.48|955.68|974.09|956.29|973.48|955.68|16
1652930130000|2022-05-19 03:15:30|973.46|955.66|973.01|955.21|973.46|955.66|972.9|955.1|12
1652930140000|2022-05-19 03:15:40|973|955.2|972.31|954.51|973|955.2|972.02|954.22|15
1652930150000|2022-05-19 03:15:50|972.28|954.48|972.14|954.34|972.32|954.52|972.14|954.34|12
1652930160000|2022-05-19 03:16:00|972.3|954.5|972.82|955.02|973.11|955.31|972.3|954.5|26
1652930170000|2022-05-19 03:16:10|972.69|954.89|973.01|955.21|973.1|955.3|972.69|954.89|26
1652930180000|2022-05-19 03:16:20|972.83|955.03|972.85|955.05|972.88|955.08|972.66|954.86|14
1652930190000|2022-05-19 03:16:30|972.81|955.01|972.72|954.92|972.81|955.01|972.69|954.89|13
1652930200000|2022-05-19 03:16:40|972.75|954.95|972.68|954.88|972.79|954.99|972.59|954.79|15
1652930210000|2022-05-19 03:16:50|972.67|954.87|972.65|954.85|972.76|954.96|972.65|954.85|14
1652930220000|2022-05-19 03:17:00|972.64|954.84|972.59|954.79|972.64|954.84|972.59|954.79|7
1652930230000|2022-05-19 03:17:10|972.69|954.89|972.68|954.88|972.7|954.9|972.5|954.7|8
1652930240000|2022-05-19 03:17:20|972.69|954.89|973.2|955.4|973.2|955.4|972.69|954.89|18
1652930250000|2022-05-19 03:17:30|973.14|955.34|973.2|955.4|973.22|955.42|973.14|955.34|7
1652930260000|2022-05-19 03:17:40|973.22|955.42|973.68|955.88|973.9|956.1|973.22|955.42|20
1652930270000|2022-05-19 03:17:50|973.72|955.92|972.08|954.28|973.72|955.92|972.08|954.28|23
1652930280000|2022-05-19 03:18:00|972.1|954.3|973.06|955.26|973.27|955.47|972.1|954.3|17
1652930290000|2022-05-19 03:18:10|973.21|955.41|973.06|955.26|973.21|955.41|973.06|955.26|3
1652930300000|2022-05-19 03:18:20|973.02|955.22|973.07|955.27|973.07|955.27|972.96|955.16|8
1652930310000|2022-05-19 03:18:30|972.98|955.18|972.98|955.18|972.98|955.18|972.96|955.16|4
1652930320000|2022-05-19 03:18:40|972.96|955.16|972.71|954.91|972.96|955.16|972.65|954.85|13
1652930330000|2022-05-19 03:18:50|972.69|954.89|972.1|954.3|972.92|955.12|972.1|954.3|18
1652930340000|2022-05-19 03:19:00|972.2|954.4|972.1|954.3|972.2|954.4|972.01|954.21|8
1652930350000|2022-05-19 03:19:10|971.98|954.18|971.93|954.13|972.1|954.3|971.91|954.11|16
1652930360000|2022-05-19 03:19:20|971.91|954.11|971.19|953.39|971.91|954.11|971.19|953.39|11
1652930370000|2022-05-19 03:19:30|971.26|953.46|972.07|954.27|972.2|954.4|971.26|953.46|14
1652930380000|2022-05-19 03:19:40|972.1|954.3|972.19|954.39|972.2|954.4|972.09|954.29|6
1652930390000|2022-05-19 03:19:50|972.72|954.92|972.76|954.96|972.96|955.16|972.61|954.81|11
1652930400000|2022-05-19 03:20:00|972.77|954.97|972.96|955.16|973|955.2|972.77|954.97|5
1652930410000|2022-05-19 03:20:10|973.02|955.22|973.02|955.22|973.02|955.22|973.02|955.22|1
1652930420000|2022-05-19 03:20:20|973.46|955.66|973.56|955.76|973.56|955.76|973.46|955.66|2
1652930430000|2022-05-19 03:20:30|973.21|955.41|973.21|955.41|973.56|955.76|973.21|955.41|3
1652930450000|2022-05-19 03:20:50|973.07|955.27|972.99|955.19|973.07|955.27|972.94|955.14|10
1652930460000|2022-05-19 03:21:00|973|955.2|974.41|956.61|974.41|956.61|973|955.2|12
1652930470000|2022-05-19 03:21:10|974.39|956.59|974.73|956.93|974.79|956.99|974.16|956.36|22
1652930480000|2022-05-19 03:21:20|974.75|956.95|975.82|958.02|976|958.2|974.75|956.95|11
1652930490000|2022-05-19 03:21:30|975.76|957.96|975.06|957.26|975.76|957.96|974.9|957.1|22
1652930500000|2022-05-19 03:21:40|975.05|957.25|975.1|957.3|975.19|957.39|974.9|957.1|10
1652930510000|2022-05-19 03:21:50|975.07|957.27|975.76|957.96|976.19|958.39|975.07|957.27|21
1652930520000|2022-05-19 03:22:00|975.79|957.99|975.11|957.31|976.17|958.37|975.11|957.31|16
1652930530000|2022-05-19 03:22:10|975.08|957.28|974.9|957.1|975.2|957.4|974.9|957.1|13
1652930540000|2022-05-19 03:22:20|974.92|957.12|975.14|957.34|975.2|957.4|974.92|957.12|10
1652930550000|2022-05-19 03:22:30|975.13|957.33|976.34|958.54|976.43|958.63|975.13|957.33|19
1652930560000|2022-05-19 03:22:40|976.32|958.52|975.17|957.37|976.32|958.52|975.11|957.31|21
1652930570000|2022-05-19 03:22:50|975.23|957.43|975.7|957.9|975.84|958.04|975.23|957.43|10
1652930580000|2022-05-19 03:23:00|975.63|957.83|975.42|957.62|975.9|958.1|975.41|957.61|24
1652930590000|2022-05-19 03:23:10|975.27|957.47|975.51|957.71|975.62|957.82|975.11|957.31|17
1652930600000|2022-05-19 03:23:20|975.57|957.77|976.14|958.34|976.66|958.86|975.57|957.77|11
1652930610000|2022-05-19 03:23:30|976.29|958.49|977.09|959.29|977.1|959.3|976.29|958.49|8
1652930620000|2022-05-19 03:23:40|977.1|959.3|978.21|960.41|978.28|960.48|977.1|959.3|15
1652930630000|2022-05-19 03:23:50|978.22|960.42|977.6|959.8|978.22|960.42|977.6|959.8|18
1652930640000|2022-05-19 03:24:00|977.32|959.52|977.62|959.82|977.8|960|977.15|959.35|22
1652930650000|2022-05-19 03:24:10|977.66|959.86|978.8|961|978.8|961|977.66|959.86|17
1652930660000|2022-05-19 03:24:20|978.84|961.04|979.02|961.22|979.91|962.11|978.84|961.04|27
1652930670000|2022-05-19 03:24:30|978.96|961.16|979.27|961.47|979.61|961.81|978.68|960.88|17
1652930680000|2022-05-19 03:24:40|979.25|961.45|979.67|961.87|979.91|962.11|979.25|961.45|20
1652930690000|2022-05-19 03:24:50|979.73|961.93|979.38|961.58|979.73|961.93|979.3|961.5|15
1652930700000|2022-05-19 03:25:00|979.37|961.57|979.65|961.85|979.81|962.01|979.3|961.5|22
1652930710000|2022-05-19 03:25:10|979.69|961.89|979.65|961.85|979.91|962.11|979.59|961.79|20
1652930720000|2022-05-19 03:25:20|979.66|961.86|979.59|961.79|979.91|962.11|979.58|961.78|16
1652930730000|2022-05-19 03:25:30|979.62|961.82|979.73|961.93|979.91|962.11|979.62|961.82|22
1652930740000|2022-05-19 03:25:40|979.72|961.92|979.13|961.33|979.91|962.11|979.13|961.33|21
1652930750000|2022-05-19 03:25:50|979.1|961.3|978.84|961.04|979.1|961.3|978.72|960.92|12
1652930760000|2022-05-19 03:26:00|978.62|960.82|978.94|961.14|978.94|961.14|978.31|960.51|18
1652930770000|2022-05-19 03:26:10|978.72|960.92|978.1|960.3|978.72|960.92|977.98|960.18|15
1652930780000|2022-05-19 03:26:20|978.17|960.37|978.67|960.87|978.67|960.87|978.17|960.37|11
1652930790000|2022-05-19 03:26:30|978.66|960.86|978.3|960.5|978.66|960.86|978.3|960.5|13
1652930800000|2022-05-19 03:26:40|978.23|960.43|978.23|960.43|978.23|960.43|978.19|960.39|4
1652930810000|2022-05-19 03:26:50|978.29|960.49|978.1|960.3|978.3|960.5|977.9|960.1|8
1652930820000|2022-05-19 03:27:00|978.11|960.31|978.1|960.3|978.12|960.32|977.91|960.11|11
1652930830000|2022-05-19 03:27:10|978.11|960.31|977.95|960.15|978.11|960.31|977.9|960.1|10
1652930840000|2022-05-19 03:27:20|977.91|960.11|976.9|959.1|978|960.2|976.9|959.1|19
1652930850000|2022-05-19 03:27:30|976.8|959|977.04|959.24|977.15|959.35|976.7|958.9|17
1652930860000|2022-05-19 03:27:40|977.02|959.22|976.77|958.97|977.02|959.22|976.77|958.97|12
1652930870000|2022-05-19 03:27:50|976.76|958.96|976.25|958.45|976.76|958.96|976.25|958.45|15
1652930880000|2022-05-19 03:28:00|976.19|958.39|976.12|958.32|976.19|958.39|976.02|958.22|12
1652930890000|2022-05-19 03:28:10|976.17|958.37|977|959.2|977|959.2|976.15|958.35|19
1652930900000|2022-05-19 03:28:20|976.99|959.19|976.6|958.8|976.99|959.19|976.45|958.65|6
1652930910000|2022-05-19 03:28:30|976.66|958.86|976.66|958.86|976.98|959.18|976.6|958.8|18
1652930920000|2022-05-19 03:28:40|976.68|958.88|976.86|959.06|977|959.2|976.68|958.88|12
1652930930000|2022-05-19 03:28:50|976.87|959.07|977.97|960.17|977.97|960.17|976.75|958.95|11
1652930940000|2022-05-19 03:29:00|977.98|960.18|978.1|960.3|979|961.2|977.98|960.18|24
1652930950000|2022-05-19 03:29:10|978.04|960.24|978.1|960.3|978.24|960.44|977.71|959.91|13
1652930960000|2022-05-19 03:29:20|978.05|960.25|977.72|959.92|978.05|960.25|977.7|959.9|3
1652930970000|2022-05-19 03:29:30|977.63|959.83|977.35|959.55|977.63|959.83|977.35|959.55|8
1652930980000|2022-05-19 03:29:40|977.27|959.47|977.23|959.43|977.67|959.87|976.98|959.18|19
1652930990000|2022-05-19 03:29:50|977.35|959.55|977.16|959.36|977.35|959.55|977.16|959.36|6
1652931000000|2022-05-19 03:30:00|977.15|959.35|977.07|959.27|977.33|959.53|976.72|958.92|18
1652931010000|2022-05-19 03:30:10|977.1|959.3|976.27|958.47|977.1|959.3|976.27|958.47|17
1652931020000|2022-05-19 03:30:20|976.2|958.4|976.68|958.88|976.68|958.88|976.06|958.26|7
1652931030000|2022-05-19 03:30:30|976.64|958.84|976.75|958.95|977.09|959.29|976.55|958.75|15
1652931040000|2022-05-19 03:30:40|976.74|958.94|976.13|958.33|976.74|958.94|976.13|958.33|16
1652931050000|2022-05-19 03:30:50|976.14|958.34|976.71|958.91|976.75|958.95|976.13|958.33|10
1652931060000|2022-05-19 03:31:00|976.63|958.83|976.73|958.93|976.75|958.95|976.57|958.77|14
1652931070000|2022-05-19 03:31:10|976.7|958.9|976.79|958.99|976.81|959.01|976.64|958.84|11
1652931080000|2022-05-19 03:31:20|976.82|959.02|977.66|959.86|977.66|959.86|976.82|959.02|9
1652931090000|2022-05-19 03:31:30|977.65|959.85|978.73|960.93|978.73|960.93|977.64|959.84|20
1652931100000|2022-05-19 03:31:40|978.67|960.87|978.29|960.49|978.9|961.1|978.29|960.49|13
1652931110000|2022-05-19 03:31:50|978.28|960.48|978.1|960.3|978.39|960.59|978.07|960.27|16
1652931120000|2022-05-19 03:32:00|978.12|960.32|977.74|959.94|978.29|960.49|977.67|959.87|12
1652931130000|2022-05-19 03:32:10|977.91|960.11|977.75|959.95|978.21|960.41|977.75|959.95|21
1652931140000|2022-05-19 03:32:20|977.88|960.08|977.45|959.65|977.93|960.13|977.2|959.4|26
1652931150000|2022-05-19 03:32:30|977.29|959.49|977.69|959.89|977.82|960.02|977.29|959.49|18
1652931160000|2022-05-19 03:32:40|977.74|959.94|977.53|959.73|977.75|959.95|977.5|959.7|12
1652931170000|2022-05-19 03:32:50|977.49|959.69|976.56|958.76|977.49|959.69|976.56|958.76|17
1652931180000|2022-05-19 03:33:00|976.54|958.74|977.09|959.29|977.13|959.33|976.51|958.71|22
1652931190000|2022-05-19 03:33:10|977.11|959.31|977.78|959.98|977.89|960.09|977.11|959.31|25
1652931200000|2022-05-19 03:33:20|977.77|959.97|976.68|958.88|977.77|959.97|976.61|958.81|25
1652931210000|2022-05-19 03:33:30|976.87|959.07|976.74|958.94|976.95|959.15|976.69|958.89|16
1652931220000|2022-05-19 03:33:40|976.76|958.96|976.32|958.52|976.76|958.96|976.32|958.52|21
1652931230000|2022-05-19 03:33:50|976.19|958.39|976.09|958.29|976.19|958.39|975.9|958.1|12
1652931240000|2022-05-19 03:34:00|976.07|958.27|975.9|958.1|976.07|958.27|975.9|958.1|4
1652931260000|2022-05-19 03:34:20|975.4|957.6|975.23|957.43|975.4|957.6|975.23|957.43|4
1652931270000|2022-05-19 03:34:30|975.12|957.32|975.07|957.27|975.2|957.4|975|957.2|11
1652931280000|2022-05-19 03:34:40|974.9|957.1|974.9|957.1|975.07|957.27|974.9|957.1|10
1652931300000|2022-05-19 03:35:00|974.95|957.15|975.02|957.22|975.07|957.27|974.95|957.15|3
1652931310000|2022-05-19 03:35:10|974.9|957.1|975|957.2|975|957.2|974.9|957.1|2
1652931320000|2022-05-19 03:35:20|975.09|957.29|975.29|957.49|975.31|957.51|974.9|957.1|12
1652931330000|2022-05-19 03:35:30|975.34|957.54|976.99|959.19|976.99|959.19|975.34|957.54|17
1652931340000|2022-05-19 03:35:40|977.04|959.24|977.91|960.11|977.91|960.11|976.78|958.98|21
1652931350000|2022-05-19 03:35:50|977.72|959.92|978.81|961.01|978.81|961.01|977.72|959.92|17
1652931360000|2022-05-19 03:36:00|978.67|960.87|979.63|961.83|979.63|961.83|978.65|960.85|25
1652931370000|2022-05-19 03:36:10|979.7|961.9|979.27|961.47|979.81|962.01|979.27|961.47|16
1652931380000|2022-05-19 03:36:20|978.99|961.19|978.64|960.84|978.99|961.19|978.61|960.81|12
1652931390000|2022-05-19 03:36:30|978.59|960.79|977.9|960.1|978.63|960.83|977.9|960.1|11
1652931420000|2022-05-19 03:37:00|977.91|960.11|978.11|960.31|978.68|960.88|977.91|960.11|14
1652931440000|2022-05-19 03:37:20|978.15|960.35|978.82|961.02|978.82|961.02|978.15|960.35|11
1652931450000|2022-05-19 03:37:30|978.88|961.08|979.45|961.65|979.45|961.65|978.7|960.9|19
1652931460000|2022-05-19 03:37:40|979.66|961.86|979.91|962.11|979.91|962.11|979.66|961.86|21
1652931470000|2022-05-19 03:37:50|979.84|962.04|979.79|961.99|979.91|962.11|979.63|961.83|18
1652931480000|2022-05-19 03:38:00|979.83|962.03|979.06|961.26|979.85|962.05|978.86|961.06|20
1652931490000|2022-05-19 03:38:10|979.02|961.22|978.65|960.85|979.05|961.25|978.64|960.84|13
1652931500000|2022-05-19 03:38:20|978.63|960.83|978.42|960.62|978.63|960.83|978.18|960.38|13
1652931510000|2022-05-19 03:38:30|978.66|960.86|979.62|961.82|979.69|961.89|978.66|960.86|14
1652931520000|2022-05-19 03:38:40|979.63|961.83|979.53|961.73|979.63|961.83|979.46|961.66|13
1652931530000|2022-05-19 03:38:50|979.54|961.74|979.56|961.76|979.71|961.91|978.8|961|16
1652931540000|2022-05-19 03:39:00|979.57|961.77|979.53|961.73|979.6|961.8|979.06|961.26|15
1652931550000|2022-05-19 03:39:10|979.58|961.78|979.77|961.97|979.77|961.97|979.06|961.26|18
1652931560000|2022-05-19 03:39:20|979.63|961.83|979.68|961.88|979.83|962.03|979.63|961.83|11
1652931570000|2022-05-19 03:39:30|979.69|961.89|979.63|961.83|979.73|961.93|979.54|961.74|10
1652931580000|2022-05-19 03:39:40|979.53|961.73|979.73|961.93|979.86|962.06|979.49|961.69|19
1652931590000|2022-05-19 03:39:50|979.74|961.94|979.83|962.03|979.83|962.03|979.62|961.82|15
1652931600000|2022-05-19 03:40:00|979.86|962.06|979.21|961.41|979.87|962.07|979.12|961.32|12
1652931610000|2022-05-19 03:40:10|979.25|961.45|979.4|961.6|979.76|961.96|978.85|961.05|19
1652931620000|2022-05-19 03:40:20|979.34|961.54|979.72|961.92|979.75|961.95|979.26|961.46|21
1652931630000|2022-05-19 03:40:30|979.67|961.87|979.91|962.11|979.91|962.11|979.6|961.8|7
1652931640000|2022-05-19 03:40:40|979.73|961.93|979.91|962.11|979.91|962.11|979.72|961.92|5
1652931650000|2022-05-19 03:40:50|979.92|962.12|980.22|962.42|980.22|962.42|979.92|962.12|3
1652931660000|2022-05-19 03:41:00|980.56|962.76|981.27|963.47|981.59|963.79|980.56|962.76|14
1652931670000|2022-05-19 03:41:10|981.13|963.33|981.27|963.47|981.59|963.79|981.08|963.28|15
1652931680000|2022-05-19 03:41:20|981.59|963.79|981.05|963.25|981.59|963.79|981.05|963.25|12
1652931690000|2022-05-19 03:41:30|981.02|963.22|981.08|963.28|981.08|963.28|981.01|963.21|3
1652931700000|2022-05-19 03:41:40|981.1|963.3|980.96|963.16|981.12|963.32|980.91|963.11|9
1652931710000|2022-05-19 03:41:50|980.95|963.15|980.6|962.8|980.95|963.15|980.6|962.8|6
1652931720000|2022-05-19 03:42:00|980.59|962.79|980.65|962.85|980.65|962.85|980.06|962.26|24
1652931730000|2022-05-19 03:42:10|980.59|962.79|980.08|962.28|980.64|962.84|980.08|962.28|12
1652931740000|2022-05-19 03:42:20|980.06|962.26|980.17|962.37|980.17|962.37|980.01|962.21|11
1652931750000|2022-05-19 03:42:30|980.1|962.3|980.04|962.24|980.1|962.3|980.04|962.24|5
1652931760000|2022-05-19 03:42:40|980.03|962.23|980.11|962.31|980.29|962.49|980.03|962.23|16
1652931770000|2022-05-19 03:42:50|980.1|962.3|980.7|962.9|980.78|962.98|979.95|962.15|16
1652931780000|2022-05-19 03:43:00|980.65|962.85|980.56|962.76|980.65|962.85|980.55|962.75|11
1652931790000|2022-05-19 03:43:10|980.57|962.77|979.9|962.1|980.57|962.77|979.9|962.1|17
1652931800000|2022-05-19 03:43:20|980.02|962.22|979.9|962.1|980.02|962.22|979.9|962.1|4
1652931810000|2022-05-19 03:43:30|980.05|962.25|980.05|962.25|980.05|962.25|979.9|962.1|6
1652931820000|2022-05-19 03:43:40|979.9|962.1|980.04|962.24|980.05|962.25|979.9|962.1|9
1652931830000|2022-05-19 03:43:50|980.02|962.22|980|962.2|980.02|962.22|979.9|962.1|13
1652931840000|2022-05-19 03:44:00|980.05|962.25|979.9|962.1|980.1|962.3|979.9|962.1|16
1652931850000|2022-05-19 03:44:10|980.05|962.25|980.05|962.25|980.05|962.25|979.9|962.1|16
1652931860000|2022-05-19 03:44:20|980.07|962.27|980.84|963.04|981|963.2|980.07|962.27|10
1652931870000|2022-05-19 03:44:30|980.8|963|980.52|962.72|980.8|963|980.52|962.72|17
1652931880000|2022-05-19 03:44:40|980.54|962.74|980.16|962.36|980.72|962.92|980.16|962.36|16
1652931890000|2022-05-19 03:44:50|980.14|962.34|980.01|962.21|980.14|962.34|979.98|962.18|8
1652931900000|2022-05-19 03:45:00|980.15|962.35|979.91|962.11|980.16|962.36|979.91|962.11|10
1652931910000|2022-05-19 03:45:10|979.93|962.13|980|962.2|980.04|962.24|979.91|962.11|11
1652931920000|2022-05-19 03:45:20|979.99|962.19|980.04|962.24|980.2|962.4|979.97|962.17|14
1652931930000|2022-05-19 03:45:30|980.02|962.22|980.01|962.21|980.18|962.38|980.01|962.21|13
1652931940000|2022-05-19 03:45:40|979.99|962.19|980.09|962.29|980.21|962.41|979.99|962.19|10
1652931950000|2022-05-19 03:45:50|980.1|962.3|980.93|963.13|980.95|963.15|980.1|962.3|9
1652931960000|2022-05-19 03:46:00|980.95|963.15|980.95|963.15|980.95|963.15|980.94|963.14|3
1652931980000|2022-05-19 03:46:20|980.97|963.17|982.18|964.38|982.18|964.38|980.97|963.17|6
1652931990000|2022-05-19 03:46:30|982.35|964.55|982.71|964.91|983.2|965.4|982.35|964.55|12
1652932000000|2022-05-19 03:46:40|982.75|964.95|983.03|965.23|983.73|965.93|982.75|964.95|21
1652932010000|2022-05-19 03:46:50|982.88|965.08|982.5|964.7|983.09|965.29|982.49|964.69|26
1652932020000|2022-05-19 03:47:00|982.52|964.72|982.61|964.81|982.8|965|982.26|964.46|17
1652932030000|2022-05-19 03:47:10|982.7|964.9|982.8|965|982.8|965|982.66|964.86|10
1652932050000|2022-05-19 03:47:30|982.7|964.9|982.8|965|982.8|965|982.6|964.8|12
1652932060000|2022-05-19 03:47:40|982.69|964.89|981.9|964.1|982.69|964.89|981.9|964.1|16
1652932070000|2022-05-19 03:47:50|981.91|964.11|981.92|964.12|982.12|964.32|981.91|964.11|10
1652932080000|2022-05-19 03:48:00|981.91|964.11|982.32|964.52|982.32|964.52|981.91|964.11|11
1652932090000|2022-05-19 03:48:10|982.36|964.56|982.8|965|982.8|965|982.36|964.56|4
1652932100000|2022-05-19 03:48:20|982.78|964.98|982.8|965|982.8|965|982.78|964.98|2
1652932120000|2022-05-19 03:48:40|982.76|964.96|982.51|964.71|982.76|964.96|982.51|964.71|4
1652932140000|2022-05-19 03:49:00|981.91|964.11|982.55|964.75|982.55|964.75|981.91|964.11|10
1652932150000|2022-05-19 03:49:10|982.56|964.76|981.98|964.18|982.77|964.97|981.91|964.11|17
1652932160000|2022-05-19 03:49:20|981.97|964.17|982.2|964.4|982.24|964.44|981.91|964.11|16
1652932170000|2022-05-19 03:49:30|982.21|964.41|982|964.2|982.42|964.62|982|964.2|15
1652932180000|2022-05-19 03:49:40|981.98|964.18|982.01|964.21|982.06|964.26|981.91|964.11|13
1652932190000|2022-05-19 03:49:50|981.99|964.19|981.92|964.12|981.99|964.19|981.91|964.11|12
1652932200000|2022-05-19 03:50:00|981.91|964.11|981.91|964.11|981.91|964.11|981.91|964.11|1
1652932230000|2022-05-19 03:50:30|981.9|964.1|980.9|963.1|981.9|964.1|980.9|963.1|5
1652932240000|2022-05-19 03:50:40|980.87|963.07|981.16|963.36|981.25|963.45|980.8|963|17
1652932250000|2022-05-19 03:50:50|981.21|963.41|981.91|964.11|981.91|964.11|981.19|963.39|22
1652932260000|2022-05-19 03:51:00|981.92|964.12|982.46|964.66|982.8|965|981.92|964.12|10
1652932270000|2022-05-19 03:51:10|982.64|964.84|981.92|964.12|982.8|965|981.8|964|19
1652932280000|2022-05-19 03:51:20|982.04|964.24|982|964.2|982.39|964.59|981.99|964.19|19
1652932290000|2022-05-19 03:51:30|982.01|964.21|982.08|964.28|982.08|964.28|981.89|964.09|5
1652932300000|2022-05-19 03:51:40|982.09|964.29|982.08|964.28|982.13|964.33|982|964.2|11
1652932310000|2022-05-19 03:51:50|982.04|964.24|982.02|964.22|982.09|964.29|982.01|964.21|8
1652932320000|2022-05-19 03:52:00|982.04|964.24|982.08|964.28|982.13|964.33|981.99|964.19|12
1652932330000|2022-05-19 03:52:10|982.06|964.26|981.97|964.17|982.06|964.26|981.97|964.17|4
1652932340000|2022-05-19 03:52:20|981.93|964.13|981.11|963.31|981.93|964.13|981.03|963.23|12
1652932350000|2022-05-19 03:52:30|981.08|963.28|981.03|963.23|981.11|963.31|980.95|963.15|15
1652932360000|2022-05-19 03:52:40|981.09|963.29|980.8|963|981.09|963.29|980.8|963|5
1652932370000|2022-05-19 03:52:50|980.71|962.91|980|962.2|980.71|962.91|979.67|961.87|17
1652932380000|2022-05-19 03:53:00|979.97|962.17|979.72|961.92|980.28|962.48|979.72|961.92|21
1652932390000|2022-05-19 03:53:10|979.88|962.08|979.15|961.35|979.88|962.08|979.09|961.29|20
1652932400000|2022-05-19 03:53:20|979.13|961.33|978.98|961.18|979.13|961.33|978.98|961.18|5
1652932410000|2022-05-19 03:53:30|978.97|961.17|978.78|960.98|979.04|961.24|978.72|960.92|13
1652932420000|2022-05-19 03:53:40|978.76|960.96|978.69|960.89|978.76|960.96|978.69|960.89|8
1652932430000|2022-05-19 03:53:50|978.61|960.81|978.66|960.86|978.88|961.08|978.59|960.79|10
1652932440000|2022-05-19 03:54:00|978.63|960.83|978.17|960.37|979.04|961.24|978.17|960.37|12
1652932450000|2022-05-19 03:54:10|978.15|960.35|978.86|961.06|978.91|961.11|978.15|960.35|14
1652932460000|2022-05-19 03:54:20|978.85|961.05|978.53|960.73|978.96|961.16|978.52|960.72|12
1652932470000|2022-05-19 03:54:30|978.79|960.99|978.94|961.14|978.95|961.15|978.37|960.57|15
1652932480000|2022-05-19 03:54:40|978.93|961.13|978.21|960.41|978.93|961.13|978.21|960.41|14
1652932490000|2022-05-19 03:54:50|978.23|960.43|978.23|960.43|978.31|960.51|978.14|960.34|19
1652932500000|2022-05-19 03:55:00|978.24|960.44|978.17|960.37|978.28|960.48|978.12|960.32|18
1652932510000|2022-05-19 03:55:10|978.18|960.38|978.52|960.72|978.52|960.72|977.9|960.1|12
1652932520000|2022-05-19 03:55:20|978.48|960.68|978.87|961.07|978.87|961.07|978.24|960.44|10
1652932540000|2022-05-19 03:55:40|979.04|961.24|979.7|961.9|979.7|961.9|979.04|961.24|4
1652932550000|2022-05-19 03:55:50|979.5|961.7|979.45|961.65|979.59|961.79|979.44|961.64|9
1652932560000|2022-05-19 03:56:00|979.47|961.67|978.85|961.05|979.78|961.98|978.85|961.05|18
1652932570000|2022-05-19 03:56:10|979.03|961.23|979|961.2|979.03|961.23|978.98|961.18|4
1652932580000|2022-05-19 03:56:20|978.96|961.16|978.77|960.97|979.05|961.25|978.7|960.9|8
1652932590000|2022-05-19 03:56:30|978.73|960.93|978.22|960.42|978.97|961.17|978.22|960.42|22
1652932600000|2022-05-19 03:56:40|978.19|960.39|978.83|961.03|978.97|961.17|978.12|960.32|16
1652932610000|2022-05-19 03:56:50|978.97|961.17|978.97|961.17|978.97|961.17|978.97|961.17|1
1652932620000|2022-05-19 03:57:00|978.91|961.11|979.14|961.34|979.56|961.76|978.91|961.11|12
1652932630000|2022-05-19 03:57:10|979.11|961.31|978.84|961.04|979.18|961.38|978.84|961.04|14
1652932640000|2022-05-19 03:57:20|978.78|960.98|978.36|960.56|978.78|960.98|978.18|960.38|16
1652932650000|2022-05-19 03:57:30|978.22|960.42|978.68|960.88|978.68|960.88|978.22|960.42|14
1652932660000|2022-05-19 03:57:40|978.66|960.86|978.64|960.84|978.66|960.86|978.6|960.8|8
1652932670000|2022-05-19 03:57:50|978.63|960.83|978.67|960.87|978.67|960.87|978.24|960.44|7
1652932680000|2022-05-19 03:58:00|978.68|960.88|977.9|960.1|978.93|961.13|977.9|960.1|23
1652932690000|2022-05-19 03:58:10|978.07|960.27|977.99|960.19|978.1|960.3|977.9|960.1|17
1652932700000|2022-05-19 03:58:20|978.1|960.3|978.02|960.22|978.1|960.3|977.9|960.1|10
1652932710000|2022-05-19 03:58:30|977.9|960.1|977.9|960.1|978.02|960.22|977.9|960.1|13
1652932720000|2022-05-19 03:58:40|977.94|960.14|977.9|960.1|977.99|960.19|977.9|960.1|13
1652932730000|2022-05-19 03:58:50|977.99|960.19|977.9|960.1|977.99|960.19|977.9|960.1|10
1652932750000|2022-05-19 03:59:10|978.01|960.21|977.9|960.1|978.01|960.21|977.9|960.1|6
1652932760000|2022-05-19 03:59:20|977.4|959.6|976.9|959.1|977.4|959.6|976.83|959.03|8
1652932770000|2022-05-19 03:59:30|977.27|959.47|977.18|959.38|977.27|959.47|977.18|959.38|5
1652932780000|2022-05-19 03:59:40|977.21|959.41|977.41|959.61|977.41|959.61|977.21|959.41|19
1652932790000|2022-05-19 03:59:50|977.4|959.6|977.09|959.29|977.4|959.6|977.08|959.28|9
1652932800000|2022-05-19 04:00:00|977.1|959.3|977.1|959.3|977.21|959.41|977.07|959.27|10
1652932810000|2022-05-19 04:00:10|977.2|959.4|977.25|959.45|977.26|959.46|977.19|959.39|7
1652932820000|2022-05-19 04:00:20|977.27|959.47|977.45|959.65|977.45|959.65|977.27|959.47|14
1652932830000|2022-05-19 04:00:30|977.4|959.6|978.1|960.3|978.1|960.3|977.4|959.6|12
1652932840000|2022-05-19 04:00:40|978.02|960.22|977.67|959.87|978.02|960.22|977.15|959.35|16
1652932850000|2022-05-19 04:00:50|977.68|959.88|978|960.2|978.02|960.22|977.68|959.88|11
1652932860000|2022-05-19 04:01:00|977.98|960.18|978.03|960.23|978.03|960.23|977.93|960.13|10
1652932870000|2022-05-19 04:01:10|978.02|960.22|978.02|960.22|978.04|960.24|978.02|960.22|3
1652932880000|2022-05-19 04:01:20|978.01|960.21|978.02|960.22|978.02|960.22|978|960.2|3
1652932890000|2022-05-19 04:01:30|978.01|960.21|978.02|960.22|978.02|960.22|978|960.2|5
1652932900000|2022-05-19 04:01:40|978.03|960.23|978.02|960.22|978.13|960.33|978.02|960.22|6
1652932910000|2022-05-19 04:01:50|978.07|960.27|978.23|960.43|978.23|960.43|978.07|960.27|6
1652932930000|2022-05-19 04:02:10|978.56|960.76|979.07|961.27|979.07|961.27|978.56|960.76|7
1652932940000|2022-05-19 04:02:20|979.08|961.28|978.67|960.87|979.16|961.36|978.67|960.87|7
1652932950000|2022-05-19 04:02:30|978.66|960.86|978.17|960.37|978.68|960.88|978.17|960.37|17
1652932960000|2022-05-19 04:02:40|978.15|960.35|977.9|960.1|978.25|960.45|977.9|960.1|11
1652932970000|2022-05-19 04:02:50|978.07|960.27|978.07|960.27|978.23|960.43|977.9|960.1|20
1652932980000|2022-05-19 04:03:00|977.9|960.1|977.9|960.1|978.04|960.24|977.9|960.1|11
1652932990000|2022-05-19 04:03:10|977.4|959.6|975.82|958.02|977.4|959.6|975.82|958.02|10
1652933000000|2022-05-19 04:03:20|975.84|958.04|976.78|958.98|977.05|959.25|975.8|958|17
1652933010000|2022-05-19 04:03:30|976.76|958.96|976.93|959.13|977.18|959.38|976.75|958.95|15
1652933020000|2022-05-19 04:03:40|977.05|959.25|977.24|959.44|977.24|959.44|976.87|959.07|13
1652933030000|2022-05-19 04:03:50|977.26|959.46|978.86|961.06|978.86|961.06|977.26|959.46|18
1652933040000|2022-05-19 04:04:00|978.71|960.91|979.34|961.54|979.46|961.66|978.71|960.91|5
1652933050000|2022-05-19 04:04:10|979.62|961.82|981.37|963.57|982.13|964.33|979.62|961.82|23
1652933060000|2022-05-19 04:04:20|981.35|963.55|981.25|963.45|981.44|963.64|981.21|963.41|13
1652933070000|2022-05-19 04:04:30|981.26|963.46|981.14|963.34|981.59|963.79|981.11|963.31|21
1652933080000|2022-05-19 04:04:40|981.13|963.33|981.01|963.21|981.23|963.43|980.9|963.1|16
1652933090000|2022-05-19 04:04:50|981.18|963.38|981.24|963.44|981.24|963.44|980.9|963.1|9
1652933100000|2022-05-19 04:05:00|981.22|963.42|981.86|964.06|981.86|964.06|981.22|963.42|11
1652933110000|2022-05-19 04:05:10|982.1|964.3|982.15|964.35|982.15|964.35|981.71|963.91|13
1652933120000|2022-05-19 04:05:20|982.17|964.37|982.23|964.43|982.49|964.69|982.17|964.37|15
1652933130000|2022-05-19 04:05:30|982.22|964.42|981.89|964.09|982.22|964.42|981.76|963.96|12
1652933140000|2022-05-19 04:05:40|981.88|964.08|982.06|964.26|982.06|964.26|981.76|963.96|10
1652933150000|2022-05-19 04:05:50|982.11|964.31|982.08|964.28|982.11|964.31|981.98|964.18|7
1652933160000|2022-05-19 04:06:00|982.06|964.26|982.09|964.29|982.09|964.29|982.06|964.26|6
1652933170000|2022-05-19 04:06:10|982.06|964.26|982.14|964.34|982.14|964.34|982.06|964.26|4
1652933180000|2022-05-19 04:06:20|982.16|964.36|982.57|964.77|982.74|964.94|982.16|964.36|8
1652933190000|2022-05-19 04:06:30|982.63|964.83|983.82|966.02|983.87|966.07|982.63|964.83|18
1652933200000|2022-05-19 04:06:40|983.75|965.95|983.82|966.02|983.92|966.12|983.74|965.94|15
1652933210000|2022-05-19 04:06:50|983.92|966.12|984.9|967.1|985.09|967.29|983.82|966.02|22
1652933220000|2022-05-19 04:07:00|984.94|967.14|985.13|967.33|985.13|967.33|984.93|967.13|10
1652933230000|2022-05-19 04:07:10|985.16|967.36|985.16|967.36|985.16|967.36|985.16|967.36|1
1652933240000|2022-05-19 04:07:20|985.39|967.59|985.77|967.97|985.77|967.97|985.39|967.59|4
1652933250000|2022-05-19 04:07:30|985.63|967.83|985.17|967.37|985.63|967.83|985.15|967.35|16
1652933260000|2022-05-19 04:07:40|985.22|967.42|985.57|967.77|985.77|967.97|985.17|967.37|12
1652933270000|2022-05-19 04:07:50|985.77|967.97|985.2|967.4|985.77|967.97|985.2|967.4|18
1652933280000|2022-05-19 04:08:00|985.19|967.39|985.07|967.27|985.22|967.42|984.9|967.1|9
1652933290000|2022-05-19 04:08:10|985.18|967.38|985.07|967.27|985.39|967.59|985.07|967.27|16
1652933300000|2022-05-19 04:08:20|984.9|967.1|985.05|967.25|985.09|967.29|984.9|967.1|15
1652933310000|2022-05-19 04:08:30|985.07|967.27|985.04|967.24|985.07|967.27|984.9|967.1|11
1652933320000|2022-05-19 04:08:40|985.03|967.23|985.04|967.24|985.07|967.27|984.9|967.1|5
1652933330000|2022-05-19 04:08:50|985.03|967.23|985.23|967.43|985.23|967.43|985.03|967.23|9
1652933340000|2022-05-19 04:09:00|985.32|967.52|985.69|967.89|985.69|967.89|985.32|967.52|4
1652933350000|2022-05-19 04:09:10|985.48|967.68|985.99|968.19|986.06|968.26|985.48|967.68|8
1652933360000|2022-05-19 04:09:20|986|968.2|985.99|968.19|986.08|968.28|985.77|967.97|10
1652933370000|2022-05-19 04:09:30|985.98|968.18|985.97|968.17|985.98|968.18|985.83|968.03|6
1652933380000|2022-05-19 04:09:40|985.99|968.19|985.71|967.91|985.99|968.19|985.13|967.33|15
1652933390000|2022-05-19 04:09:50|985.67|967.87|985.17|967.37|985.71|967.91|985.17|967.37|8
1652933400000|2022-05-19 04:10:00|984.91|967.11|985.17|967.37|985.17|967.37|984.9|967.1|6
1652933410000|2022-05-19 04:10:10|985.12|967.32|985.65|967.85|985.65|967.85|985.12|967.32|9
1652933420000|2022-05-19 04:10:20|985.67|967.87|985.96|968.16|985.99|968.19|985.67|967.87|16
1652933430000|2022-05-19 04:10:30|985.99|968.19|985.79|967.99|986.08|968.28|985.64|967.84|18
1652933440000|2022-05-19 04:10:40|985.97|968.17|985.72|967.92|985.97|968.17|985.72|967.92|16
1652933450000|2022-05-19 04:10:50|985.73|967.93|985.72|967.92|985.9|968.1|985.6|967.8|11
1652933460000|2022-05-19 04:11:00|985.71|967.91|985.68|967.88|985.71|967.91|985.68|967.88|3
1652933470000|2022-05-19 04:11:10|985.67|967.87|983.62|965.82|985.72|967.92|983.55|965.75|18
1652933480000|2022-05-19 04:11:20|983.65|965.85|982.61|964.81|983.68|965.88|982.6|964.8|18
1652933490000|2022-05-19 04:11:30|982.43|964.63|982.38|964.58|982.73|964.93|982.3|964.5|20
1652933500000|2022-05-19 04:11:40|982.39|964.59|982.03|964.23|982.39|964.59|982.03|964.23|11
1652933510000|2022-05-19 04:11:50|981.9|964.1|981.67|963.87|981.9|964.1|980.9|963.1|13
1652933520000|2022-05-19 04:12:00|981.63|963.83|981.8|964|981.81|964.01|981.63|963.83|12
1652933530000|2022-05-19 04:12:10|981.73|963.93|981.82|964.02|982.17|964.37|981.7|963.9|15
1652933540000|2022-05-19 04:12:20|981.8|964|981.72|963.92|981.96|964.16|981.66|963.86|15
1652933550000|2022-05-19 04:12:30|981.62|963.82|981.99|964.19|981.99|964.19|981.6|963.8|20
1652933560000|2022-05-19 04:12:40|981.83|964.03|981.67|963.87|981.92|964.12|981.57|963.77|17
1652933570000|2022-05-19 04:12:50|981.66|963.86|981.77|963.97|981.99|964.19|980.9|963.1|19
1652933580000|2022-05-19 04:13:00|981.4|963.6|981.99|964.19|981.99|964.19|980.9|963.1|16
1652933590000|2022-05-19 04:13:10|981.78|963.98|981.34|963.54|981.99|964.19|981.34|963.54|17
1652933600000|2022-05-19 04:13:20|981.31|963.51|981.19|963.39|981.34|963.54|981.13|963.33|17
1652933610000|2022-05-19 04:13:30|981.04|963.24|981.84|964.04|981.84|964.04|980.9|963.1|11
1652933620000|2022-05-19 04:13:40|982.4|964.6|983.38|965.58|983.38|965.58|982.4|964.6|15
1652933630000|2022-05-19 04:13:50|983.39|965.59|982.67|964.87|983.39|965.59|982.67|964.87|12
1652933640000|2022-05-19 04:14:00|982.69|964.89|982.45|964.65|982.7|964.9|982.21|964.41|16
1652933650000|2022-05-19 04:14:10|982.44|964.64|982.41|964.61|982.46|964.66|982.39|964.59|5
1652933660000|2022-05-19 04:14:20|982.39|964.59|982.18|964.38|982.39|964.59|982.18|964.38|5
1652933670000|2022-05-19 04:14:30|982.16|964.36|982.21|964.41|982.29|964.49|982.14|964.34|6
1652933680000|2022-05-19 04:14:40|982.2|964.4|982.07|964.27|982.2|964.4|982.02|964.22|10
1652933690000|2022-05-19 04:14:50|982.12|964.32|982.38|964.58|982.39|964.59|982.12|964.32|6
1652933700000|2022-05-19 04:15:00|982.28|964.48|982.64|964.84|982.87|965.07|982.18|964.38|21
1652933710000|2022-05-19 04:15:10|982.7|964.9|982.85|965.05|982.85|965.05|982.7|964.9|9
1652933720000|2022-05-19 04:15:20|982.87|965.07|983.05|965.25|983.06|965.26|982.72|964.92|13
1652933730000|2022-05-19 04:15:30|983.03|965.23|982.8|965|983.03|965.23|982.8|965|11
1652933740000|2022-05-19 04:15:40|982.96|965.16|982.17|964.37|982.96|965.16|982.17|964.37|20
1652933750000|2022-05-19 04:15:50|982.15|964.35|981.89|964.09|982.15|964.35|981.62|963.82|14
1652933760000|2022-05-19 04:16:00|981.87|964.07|982|964.2|982.03|964.23|981.71|963.91|19
1652933770000|2022-05-19 04:16:10|982.07|964.27|982.21|964.41|982.21|964.41|982.07|964.27|7
1652933780000|2022-05-19 04:16:20|982.24|964.44|983.81|966.01|983.81|966.01|982.24|964.44|22
1652933790000|2022-05-19 04:16:30|983.73|965.93|984.24|966.44|985.1|967.3|983.73|965.93|22
1652933800000|2022-05-19 04:16:40|984.21|966.41|982.9|965.1|984.21|966.41|982.9|965.1|14
1652933810000|2022-05-19 04:16:50|983.03|965.23|982.95|965.15|983.18|965.38|982.9|965.1|12
1652933820000|2022-05-19 04:17:00|983.08|965.28|983.08|965.28|983.1|965.3|982.96|965.16|15
1652933830000|2022-05-19 04:17:10|983.06|965.26|983.15|965.35|983.15|965.35|983.04|965.24|5
1652933840000|2022-05-19 04:17:20|983.18|965.38|983.25|965.45|983.25|965.45|983.15|965.35|5
1652933850000|2022-05-19 04:17:30|983.15|965.35|983.62|965.82|983.68|965.88|983.15|965.35|10
1652933860000|2022-05-19 04:17:40|983.64|965.84|983.24|965.44|983.64|965.84|983.23|965.43|11
1652933870000|2022-05-19 04:17:50|983.14|965.34|983.35|965.55|983.35|965.55|983.14|965.34|7
1652933880000|2022-05-19 04:18:00|983.34|965.54|983.23|965.43|983.34|965.54|983.23|965.43|2
1652933890000|2022-05-19 04:18:10|983.19|965.39|982.99|965.19|983.19|965.39|982.97|965.17|12
1652933900000|2022-05-19 04:18:20|983.09|965.29|982.98|965.18|983.09|965.29|982.95|965.15|9
1652933910000|2022-05-19 04:18:30|982.97|965.17|982.94|965.14|982.97|965.17|982.94|965.14|3
1652933920000|2022-05-19 04:18:40|982.9|965.1|982.9|965.1|982.9|965.1|982.9|965.1|1
1652933930000|2022-05-19 04:18:50|982.97|965.17|982.97|965.17|982.97|965.17|982.97|965.17|1
1652933940000|2022-05-19 04:19:00|983.03|965.23|983.03|965.23|983.03|965.23|983.03|965.23|1
1652933950000|2022-05-19 04:19:10|983.25|965.45|983.69|965.89|983.69|965.89|983.25|965.45|3
1652933960000|2022-05-19 04:19:20|983.88|966.08|984.77|966.97|984.77|966.97|983.88|966.08|10
1652933970000|2022-05-19 04:19:30|984.75|966.95|984.63|966.83|984.88|967.08|984.61|966.81|13
1652933980000|2022-05-19 04:19:40|984.67|966.87|984.69|966.89|984.76|966.96|984.67|966.87|6
1652933990000|2022-05-19 04:19:50|984.31|966.51|983.65|965.85|984.31|966.51|983.62|965.82|16
1652934000000|2022-05-19 04:20:00|983.61|965.81|982.9|965.1|983.61|965.81|982.9|965.1|11
1652934010000|2022-05-19 04:20:10|982.4|964.6|982.18|964.38|982.4|964.6|982.09|964.29|11
1652934020000|2022-05-19 04:20:20|982.2|964.4|982.6|964.8|982.73|964.93|982.2|964.4|17
1652934030000|2022-05-19 04:20:30|982.58|964.78|982.75|964.95|982.75|964.95|982.53|964.73|9
1652934040000|2022-05-19 04:20:40|982.76|964.96|983.11|965.31|983.16|965.36|982.75|964.95|8
1652934050000|2022-05-19 04:20:50|983.09|965.29|982.96|965.16|983.09|965.29|982.8|965|16
1652934060000|2022-05-19 04:21:00|983.02|965.22|984.1|966.3|984.1|966.3|983.02|965.22|18
1652934070000|2022-05-19 04:21:10|984.12|966.32|984.2|966.4|984.98|967.18|984.12|966.32|23
1652934080000|2022-05-19 04:21:20|984.16|966.36|983.75|965.95|984.16|966.36|983.62|965.82|29
1652934090000|2022-05-19 04:21:30|983.84|966.04|983.79|965.99|983.89|966.09|983.71|965.91|24
1652934100000|2022-05-19 04:21:40|983.71|965.91|983.71|965.91|983.81|966.01|983.71|965.91|11
1652934110000|2022-05-19 04:21:50|983.66|965.86|983.2|965.4|983.66|965.86|983.18|965.38|8
1652934130000|2022-05-19 04:22:10|983.16|965.36|982.9|965.1|983.16|965.36|982.9|965.1|10
1652934150000|2022-05-19 04:22:30|982.44|964.64|982.38|964.58|982.44|964.64|982.06|964.26|7
1652934160000|2022-05-19 04:22:40|982.22|964.42|981.91|964.11|982.22|964.42|981.91|964.11|13
1652934170000|2022-05-19 04:22:50|981.9|964.1|982.1|964.3|982.19|964.39|981.9|964.1|11
1652934180000|2022-05-19 04:23:00|982.08|964.28|981.92|964.12|982.17|964.37|981.92|964.12|15
1652934190000|2022-05-19 04:23:10|981.9|964.1|981.03|963.23|981.92|964.12|980.39|962.59|26
1652934200000|2022-05-19 04:23:20|980.89|963.09|980.9|963.1|980.9|963.1|980.72|962.92|14
1652934210000|2022-05-19 04:23:30|980.77|962.97|980.62|962.82|980.77|962.97|980.16|962.36|19
1652934220000|2022-05-19 04:23:40|980.58|962.78|980.08|962.28|980.58|962.78|980.08|962.28|10
1652934230000|2022-05-19 04:23:50|980.05|962.25|979.9|962.1|980.09|962.29|979.9|962.1|6
1652934240000|2022-05-19 04:24:00|979.91|962.11|979.9|962.1|979.91|962.11|979.9|962.1|2
1652934250000|2022-05-19 04:24:10|979.53|961.73|979.22|961.42|979.53|961.73|979.07|961.27|11
1652934260000|2022-05-19 04:24:20|979.27|961.47|979.16|961.36|979.27|961.47|979.1|961.3|12
1652934270000|2022-05-19 04:24:30|979.13|961.33|979.08|961.28|979.13|961.33|979.08|961.28|4
1652934280000|2022-05-19 04:24:40|979.06|961.26|978.42|960.62|979.06|961.26|978.42|960.62|5
1652934290000|2022-05-19 04:24:50|978.41|960.61|978.79|960.99|978.79|960.99|978.19|960.39|14
1652934300000|2022-05-19 04:25:00|978.78|960.98|978.09|960.29|978.78|960.98|978.09|960.29|13
1652934310000|2022-05-19 04:25:10|978.1|960.3|977.97|960.17|978.1|960.3|977.97|960.17|13
1652934320000|2022-05-19 04:25:20|977.95|960.15|977.14|959.34|977.95|960.15|977.14|959.34|8
1652934330000|2022-05-19 04:25:30|977.13|959.33|977.15|959.35|977.19|959.39|976.87|959.07|22
1652934340000|2022-05-19 04:25:40|977.19|959.39|977.59|959.79|978.04|960.24|977.19|959.39|17
1652934350000|2022-05-19 04:25:50|977.58|959.78|977.69|959.89|977.69|959.89|977.07|959.27|20
1652934360000|2022-05-19 04:26:00|977.7|959.9|977.64|959.84|977.74|959.94|977.63|959.83|8
1652934370000|2022-05-19 04:26:10|977.65|959.85|977.64|959.84|977.68|959.88|977.15|959.35|16
1652934380000|2022-05-19 04:26:20|977.6|959.8|978.07|960.27|978.07|960.27|977.09|959.29|17
1652934390000|2022-05-19 04:26:30|978.08|960.28|978.25|960.45|978.25|960.45|978.07|960.27|8
1652934400000|2022-05-19 04:26:40|978.27|960.47|978.85|961.05|978.85|961.05|978.27|960.47|6
1652934410000|2022-05-19 04:26:50|978.8|961|978.07|960.27|978.8|961|978.07|960.27|15
1652934420000|2022-05-19 04:27:00|978.21|960.41|978.09|960.29|978.21|960.41|977.6|959.8|9
1652934430000|2022-05-19 04:27:10|978.08|960.28|977.75|959.95|978.08|960.28|977.18|959.38|20
1652934440000|2022-05-19 04:27:20|977.82|960.02|977.53|959.73|978.26|960.46|977.49|959.69|16
1652934450000|2022-05-19 04:27:30|977.65|959.85|977.65|959.85|977.85|960.05|977.62|959.82|13
1652934460000|2022-05-19 04:27:40|977.64|959.84|977.72|959.92|978.01|960.21|977.64|959.84|15
1652934470000|2022-05-19 04:27:50|977.7|959.9|977.67|959.87|977.7|959.9|977.58|959.78|10
1652934480000|2022-05-19 04:28:00|977.69|959.89|978.43|960.63|978.43|960.63|977.69|959.89|13
1652934490000|2022-05-19 04:28:10|978.46|960.66|978.2|960.4|978.52|960.72|978.15|960.35|9
1652934500000|2022-05-19 04:28:20|978.16|960.36|977.73|959.93|978.16|960.36|977.7|959.9|10
1652934510000|2022-05-19 04:28:30|977.68|959.88|977.63|959.83|977.98|960.18|977.63|959.83|19
1652934520000|2022-05-19 04:28:40|977.66|959.86|977.66|959.86|977.66|959.86|977.11|959.31|16
1652934530000|2022-05-19 04:28:50|977.65|959.85|977.41|959.61|977.77|959.97|977.13|959.33|21
1652934540000|2022-05-19 04:29:00|977.53|959.73|977.98|960.18|977.98|960.18|977.53|959.73|9
1652934560000|2022-05-19 04:29:20|977.96|960.16|977.12|959.32|977.96|960.16|977.12|959.32|11
1652934570000|2022-05-19 04:29:30|977.13|959.33|976.89|959.09|977.13|959.33|976.89|959.09|16
1652934580000|2022-05-19 04:29:40|976.87|959.07|976.85|959.05|976.88|959.08|976.85|959.05|4
1652934600000|2022-05-19 04:30:00|976.97|959.17|977.19|959.39|977.19|959.39|976.97|959.17|14
1652934610000|2022-05-19 04:30:10|977.21|959.41|976.85|959.05|977.25|959.45|976.85|959.05|12
1652934620000|2022-05-19 04:30:20|976.42|958.62|976.13|958.33|976.42|958.62|976.13|958.33|8
1652934630000|2022-05-19 04:30:30|976.16|958.36|976.7|958.9|976.73|958.93|976.16|958.36|12
1652934640000|2022-05-19 04:30:40|976.69|958.89|976.07|958.27|976.69|958.89|976.07|958.27|13
1652934650000|2022-05-19 04:30:50|975.95|958.15|975.91|958.11|976.11|958.31|975.9|958.1|16
1652934660000|2022-05-19 04:31:00|975.93|958.13|975.9|958.1|975.95|958.15|975.9|958.1|6
1652934680000|2022-05-19 04:31:20|975.95|958.15|975.99|958.19|975.99|958.19|975.9|958.1|4
1652934690000|2022-05-19 04:31:30|976.44|958.64|976.14|958.34|976.87|959.07|976.12|958.32|16
1652934700000|2022-05-19 04:31:40|976.1|958.3|975.9|958.1|976.1|958.3|975.9|958.1|11
1652934720000|2022-05-19 04:32:00|975.52|957.72|975.31|957.51|975.52|957.72|975.31|957.51|4
1652934730000|2022-05-19 04:32:10|975.32|957.52|976.22|958.42|976.23|958.43|975.32|957.52|14
1652934740000|2022-05-19 04:32:20|976.21|958.41|975.79|957.99|976.49|958.69|975.79|957.99|26
1652934750000|2022-05-19 04:32:30|975.75|957.95|975.72|957.92|975.99|958.19|975.7|957.9|18
1652934760000|2022-05-19 04:32:40|975.74|957.94|975.32|957.52|975.94|958.14|975.3|957.5|14
1652934770000|2022-05-19 04:32:50|975.3|957.5|975.02|957.22|975.49|957.69|975.02|957.22|10
1652934780000|2022-05-19 04:33:00|974.9|957.1|973.88|956.08|974.9|957.1|973.88|956.08|6
1652934790000|2022-05-19 04:33:10|973.89|956.09|973.64|955.84|974.26|956.46|973.64|955.84|25
1652934800000|2022-05-19 04:33:20|973.51|955.71|972.98|955.18|973.51|955.71|972.98|955.18|6
1652934810000|2022-05-19 04:33:30|973|955.2|973.12|955.32|973.28|955.48|972.9|955.1|16
1652934820000|2022-05-19 04:33:40|973.21|955.41|973.38|955.58|973.46|955.66|973.18|955.38|19
1652934830000|2022-05-19 04:33:50|973.41|955.61|973.07|955.27|973.45|955.65|973.07|955.27|11
1652934840000|2022-05-19 04:34:00|973.03|955.23|973.02|955.22|973.24|955.44|973.01|955.21|13
1652934860000|2022-05-19 04:34:20|973.07|955.27|973.05|955.25|973.1|955.3|972.93|955.13|8
1652934870000|2022-05-19 04:34:30|973.06|955.26|973.09|955.29|973.1|955.3|973.06|955.26|3
1652934880000|2022-05-19 04:34:40|973.02|955.22|973.02|955.22|973.03|955.23|973.02|955.22|3
1652934890000|2022-05-19 04:34:50|973.01|955.21|972.9|955.1|973.01|955.21|972.9|955.1|2
1652934920000|2022-05-19 04:35:20|972.71|954.91|972.07|954.27|972.71|954.91|972.07|954.27|4
1652934930000|2022-05-19 04:35:30|972.34|954.54|972.92|955.12|972.92|955.12|972.32|954.52|11
1652934940000|2022-05-19 04:35:40|972.89|955.09|972.96|955.16|972.96|955.16|972.82|955.02|11
1652934950000|2022-05-19 04:35:50|972.97|955.17|973|955.2|973.13|955.33|972.97|955.17|11
1652934960000|2022-05-19 04:36:00|972.7|954.9|972.83|955.03|973.02|955.22|972.65|954.85|16
1652934970000|2022-05-19 04:36:10|972.81|955.01|972.82|955.02|972.91|955.11|972.77|954.97|8
1652934980000|2022-05-19 04:36:20|972.97|955.17|972.76|954.96|973.03|955.23|972.76|954.96|9
1652934990000|2022-05-19 04:36:30|972.81|955.01|973.04|955.24|973.04|955.24|972.75|954.95|10
1652935000000|2022-05-19 04:36:40|973.03|955.23|972.68|954.88|973.03|955.23|972.6|954.8|11
1652935010000|2022-05-19 04:36:50|972.7|954.9|972.68|954.88|972.7|954.9|972.68|954.88|4
1652935020000|2022-05-19 04:37:00|972.7|954.9|973.02|955.22|973.07|955.27|972.59|954.79|15
1652935030000|2022-05-19 04:37:10|973.05|955.25|973.13|955.33|973.13|955.33|973.05|955.25|4
1652935040000|2022-05-19 04:37:20|973.1|955.3|972.66|954.86|973.1|955.3|972.66|954.86|10
1652935050000|2022-05-19 04:37:30|972.72|954.92|972.63|954.83|972.8|955|972.63|954.83|8
1652935060000|2022-05-19 04:37:40|972.64|954.84|972.84|955.04|972.89|955.09|972.64|954.84|7
1652935070000|2022-05-19 04:37:50|972.91|955.11|972.49|954.69|972.91|955.11|972.49|954.69|8
1652935080000|2022-05-19 04:38:00|972.34|954.54|972.28|954.48|972.34|954.54|972.27|954.47|6
1652935090000|2022-05-19 04:38:10|972.41|954.61|972.42|954.62|972.47|954.67|972.35|954.55|7
1652935100000|2022-05-19 04:38:20|972.4|954.6|972.36|954.56|972.42|954.62|972.34|954.54|8
1652935110000|2022-05-19 04:38:30|972.41|954.61|972.78|954.98|972.78|954.98|972.41|954.61|2
1652935140000|2022-05-19 04:39:00|972.65|954.85|972.43|954.63|972.65|954.85|972.41|954.61|11
1652935150000|2022-05-19 04:39:10|972.49|954.69|972.36|954.56|972.49|954.69|972.26|954.46|12
1652935160000|2022-05-19 04:39:20|972.37|954.57|972.65|954.85|972.65|954.85|972.37|954.57|7
1652935170000|2022-05-19 04:39:30|972.61|954.81|972.6|954.8|972.61|954.81|972.6|954.8|2
1652935180000|2022-05-19 04:39:40|972.61|954.81|972.65|954.85|972.65|954.85|972.46|954.66|8
1652935190000|2022-05-19 04:39:50|972.49|954.69|972.33|954.53|972.54|954.74|972.32|954.52|16
1652935200000|2022-05-19 04:40:00|972.36|954.56|972.5|954.7|972.62|954.82|972.36|954.56|10
1652935210000|2022-05-19 04:40:10|972.48|954.68|972.57|954.77|972.58|954.78|972.28|954.48|18
1652935220000|2022-05-19 04:40:20|972.58|954.78|972.78|954.98|972.78|954.98|972.57|954.77|5
1652935230000|2022-05-19 04:40:30|972.57|954.77|972.52|954.72|972.78|954.98|972.41|954.61|17
1652935240000|2022-05-19 04:40:40|972.78|954.98|972.78|954.98|972.78|954.98|972.78|954.98|1
1652935270000|2022-05-19 04:41:10|972.63|954.83|972.78|954.98|972.78|954.98|972.61|954.81|3
1652935280000|2022-05-19 04:41:20|972.62|954.82|972.25|954.45|972.78|954.98|972.25|954.45|9
1652935290000|2022-05-19 04:41:30|972.27|954.47|972.35|954.55|972.37|954.57|972.27|954.47|3
1652935300000|2022-05-19 04:41:40|972.29|954.49|972.25|954.45|972.29|954.49|972.25|954.45|4
1652935310000|2022-05-19 04:41:50|972.26|954.46|972.25|954.45|972.26|954.46|972.25|954.45|2
1652935320000|2022-05-19 04:42:00|972.07|954.27|972.02|954.22|972.08|954.28|971.9|954.1|8
1652935330000|2022-05-19 04:42:10|972.01|954.21|971.9|954.1|972.02|954.22|971.9|954.1|6
1652935390000|2022-05-19 04:43:10|970.82|953.02|970.47|952.67|970.82|953.02|970.47|952.67|5
1652935400000|2022-05-19 04:43:20|970.46|952.66|969.6|951.8|970.46|952.66|969.56|951.76|12
1652935410000|2022-05-19 04:43:30|969.56|951.76|969.01|951.21|969.58|951.78|969.01|951.21|13
1652935420000|2022-05-19 04:43:40|968.98|951.18|968.87|951.07|968.98|951.18|968.87|951.07|5
1652935430000|2022-05-19 04:43:50|968.9|951.1|969.34|951.54|969.34|951.54|968.9|951.1|11
1652935440000|2022-05-19 04:44:00|969.3|951.5|969.35|951.55|969.82|952.02|969.3|951.5|21
1652935450000|2022-05-19 04:44:10|969.34|951.54|969.18|951.38|969.34|951.54|969.05|951.25|19
1652935460000|2022-05-19 04:44:20|969.19|951.39|969.24|951.44|969.4|951.6|969.13|951.33|17
1652935470000|2022-05-19 04:44:30|969.27|951.47|969.23|951.43|969.33|951.53|969.22|951.42|10
1652935480000|2022-05-19 04:44:40|969.25|951.45|969.88|952.08|969.88|952.08|969.25|951.45|8
1652935490000|2022-05-19 04:44:50|969.79|951.99|969.88|952.08|969.88|952.08|969.79|951.99|2
1652935500000|2022-05-19 04:45:00|969.73|951.93|969.41|951.61|969.73|951.93|969.41|951.61|6
1652935510000|2022-05-19 04:45:10|969.14|951.34|969.04|951.24|969.14|951.34|969.04|951.24|2
1652935520000|2022-05-19 04:45:20|969.03|951.23|969.05|951.25|969.07|951.27|968.99|951.19|10
1652935530000|2022-05-19 04:45:30|969.07|951.27|969.36|951.56|969.36|951.56|969.07|951.27|11
1652935540000|2022-05-19 04:45:40|969.4|951.6|969.79|951.99|969.88|952.08|969.4|951.6|11
1652935550000|2022-05-19 04:45:50|969.78|951.98|969.85|952.05|969.85|952.05|969.78|951.98|4
1652935560000|2022-05-19 04:46:00|969.76|951.96|969.77|951.97|969.78|951.98|969.7|951.9|7
1652935570000|2022-05-19 04:46:10|969.66|951.86|969.15|951.35|969.66|951.86|969.15|951.35|7
1652935580000|2022-05-19 04:46:20|969.07|951.27|969.32|951.52|969.32|951.52|969.05|951.25|9
1652935590000|2022-05-19 04:46:30|969.22|951.42|969.36|951.56|969.37|951.57|969.2|951.4|10
1652935600000|2022-05-19 04:46:40|969.35|951.55|969.35|951.55|969.35|951.55|969.2|951.4|11
1652935610000|2022-05-19 04:46:50|969.45|951.65|969.05|951.25|969.45|951.65|969.05|951.25|8
1652935620000|2022-05-19 04:47:00|969.02|951.22|969|951.2|969.02|951.22|969|951.2|2
1652935630000|2022-05-19 04:47:10|969.11|951.31|969.19|951.39|969.21|951.41|969.07|951.27|8
1652935640000|2022-05-19 04:47:20|969.18|951.38|969.24|951.44|969.24|951.44|969.08|951.28|9
1652935650000|2022-05-19 04:47:30|969.21|951.41|969.2|951.4|969.21|951.41|969.08|951.28|7
1652935660000|2022-05-19 04:47:40|969.17|951.37|969.17|951.37|969.17|951.37|969.17|951.37|1
1652935670000|2022-05-19 04:47:50|969.2|951.4|969.5|951.7|969.5|951.7|969.19|951.39|7
1652935680000|2022-05-19 04:48:00|969.48|951.68|969.13|951.33|969.49|951.69|969.1|951.3|14
1652935690000|2022-05-19 04:48:10|969.12|951.32|969.12|951.32|969.12|951.32|969.12|951.32|1
1652935700000|2022-05-19 04:48:20|969.06|951.26|969.15|951.35|969.16|951.36|969.06|951.26|7
1652935710000|2022-05-19 04:48:30|969.16|951.36|969.18|951.38|969.27|951.47|969.1|951.3|13
1652935720000|2022-05-19 04:48:40|969.23|951.43|969.22|951.42|969.23|951.43|969.16|951.36|4
1652935730000|2022-05-19 04:48:50|969.21|951.41|969.21|951.41|969.21|951.41|969.21|951.41|1
1652935740000|2022-05-19 04:49:00|969.22|951.42|969.29|951.49|969.29|951.49|969.22|951.42|4
1652935750000|2022-05-19 04:49:10|969.27|951.47|969.17|951.37|969.27|951.47|969.11|951.31|3
1652935760000|2022-05-19 04:49:20|969.22|951.42|969.25|951.45|969.25|951.45|969.22|951.42|2
1652935770000|2022-05-19 04:49:30|969.24|951.44|969.25|951.45|969.25|951.45|969.24|951.44|2
1652935780000|2022-05-19 04:49:40|968.66|950.86|968.64|950.84|968.66|950.86|968.62|950.82|5
1652935790000|2022-05-19 04:49:50|968.62|950.82|968.62|950.82|968.62|950.82|968.26|950.46|9
1652935800000|2022-05-19 04:50:00|968.26|950.46|967.15|949.35|968.62|950.82|967.08|949.28|11
1652935810000|2022-05-19 04:50:10|967.06|949.26|968.25|950.45|968.25|950.45|967.06|949.26|21
1652935820000|2022-05-19 04:50:20|968.11|950.31|967.34|949.54|968.15|950.35|967.34|949.54|18
1652935830000|2022-05-19 04:50:30|967.22|949.42|967.16|949.36|967.32|949.52|967.16|949.36|11
1652935840000|2022-05-19 04:50:40|967.2|949.4|967|949.2|967.2|949.4|966.51|948.71|19
1652935850000|2022-05-19 04:50:50|967.04|949.24|967.29|949.49|967.37|949.57|967.04|949.24|12
1652935860000|2022-05-19 04:51:00|967.27|949.47|968.17|950.37|968.17|950.37|967.16|949.36|15
1652935870000|2022-05-19 04:51:10|968.19|950.39|968.82|951.02|968.94|951.14|968.19|950.39|17
1652935880000|2022-05-19 04:51:20|968.84|951.04|968.98|951.18|968.98|951.18|968.84|951.04|3
1652935890000|2022-05-19 04:51:30|968.88|951.08|968.8|951|968.88|951.08|968.78|950.98|5
1652935900000|2022-05-19 04:51:40|968.82|951.02|968.82|951.02|968.82|951.02|968.69|950.89|5
1652935910000|2022-05-19 04:51:50|968.81|951.01|968.63|950.83|968.98|951.18|968.63|950.83|8
1652935920000|2022-05-19 04:52:00|968.66|950.86|968.08|950.28|968.66|950.86|967.96|950.16|17
1652935930000|2022-05-19 04:52:10|968.04|950.24|968.06|950.26|968.07|950.27|968.03|950.23|6
1652935940000|2022-05-19 04:52:20|968.04|950.24|968.04|950.24|968.04|950.24|968.03|950.23|5
1652935950000|2022-05-19 04:52:30|968.01|950.21|967.8|950|968.01|950.21|967.54|949.74|15
1652935960000|2022-05-19 04:52:40|967.86|950.06|968|950.2|968.01|950.21|967.84|950.04|9
1652935970000|2022-05-19 04:52:50|967.87|950.07|966.81|949.01|968|950.2|966.71|948.91|18
1652935980000|2022-05-19 04:53:00|966.9|949.1|966.83|949.03|966.9|949.1|966.72|948.92|12
1652935990000|2022-05-19 04:53:10|966.81|949.01|966.76|948.96|966.81|949.01|966.76|948.96|9
1652936000000|2022-05-19 04:53:20|966.77|948.97|966.71|948.91|966.96|949.16|966.71|948.91|5
1652936010000|2022-05-19 04:53:30|966.7|948.9|966.91|949.11|966.91|949.11|966.68|948.88|6
1652936030000|2022-05-19 04:53:50|966.72|948.92|966.7|948.9|966.72|948.92|966.7|948.9|7
1652936040000|2022-05-19 04:54:00|966.69|948.89|966.7|948.9|966.71|948.91|966.67|948.87|7
1652936050000|2022-05-19 04:54:10|966.71|948.91|966.69|948.89|966.71|948.91|966.69|948.89|2
1652936060000|2022-05-19 04:54:20|966.68|948.88|966.78|948.98|966.82|949.02|966.67|948.87|8
1652936070000|2022-05-19 04:54:30|966.77|948.97|966.5|948.7|966.77|948.97|966.5|948.7|9
1652936080000|2022-05-19 04:54:40|966.52|948.72|966.66|948.86|966.66|948.86|966.52|948.72|2
1652936090000|2022-05-19 04:54:50|966.7|948.9|966.52|948.72|966.7|948.9|966.52|948.72|3
1652936100000|2022-05-19 04:55:00|966.55|948.75|966.57|948.77|966.57|948.77|966.53|948.73|5
1652936110000|2022-05-19 04:55:10|966.55|948.75|966.83|949.03|966.85|949.05|966.5|948.7|14
1652936120000|2022-05-19 04:55:20|966.8|949|966.69|948.89|966.8|949|966.62|948.82|9
1652936130000|2022-05-19 04:55:30|966.72|948.92|966.81|949.01|966.81|949.01|966.72|948.92|6
1652936140000|2022-05-19 04:55:40|966.79|948.99|966.89|949.09|966.89|949.09|966.68|948.88|8
1652936160000|2022-05-19 04:56:00|966.88|949.08|966.88|949.08|966.88|949.08|966.88|949.08|1
1652936180000|2022-05-19 04:56:20|966.83|949.03|966.88|949.08|966.89|949.09|966.83|949.03|4
1652936190000|2022-05-19 04:56:30|966.91|949.11|966.91|949.11|966.91|949.11|966.91|949.11|1
1652936210000|2022-05-19 04:56:50|966.9|949.1|966.86|949.06|966.9|949.1|966.85|949.05|5
1652936220000|2022-05-19 04:57:00|966.87|949.07|966.75|948.95|966.87|949.07|966.75|948.95|3
1652936240000|2022-05-19 04:57:20|966.82|949.02|967.22|949.42|967.22|949.42|966.82|949.02|4
1652936250000|2022-05-19 04:57:30|967.2|949.4|967.02|949.22|967.2|949.4|967.02|949.22|9
1652936260000|2022-05-19 04:57:40|966.88|949.08|966.85|949.05|966.88|949.08|966.77|948.97|9
1652936270000|2022-05-19 04:57:50|966.83|949.03|966.93|949.13|966.94|949.14|966.79|948.99|8
1652936280000|2022-05-19 04:58:00|966.88|949.08|966.75|948.95|966.88|949.08|966.75|948.95|7
1652936320000|2022-05-19 04:58:40|966.62|948.82|966.51|948.71|966.62|948.82|966.51|948.71|3
1652936330000|2022-05-19 04:58:50|966.5|948.7|966.13|948.33|966.5|948.7|966.13|948.33|5
1652936350000|2022-05-19 04:59:10|966.36|948.56|966.5|948.7|966.51|948.71|966.36|948.56|10
1652936360000|2022-05-19 04:59:20|966.48|948.68|966.36|948.56|966.48|948.68|966.36|948.56|7
1652936370000|2022-05-19 04:59:30|966.41|948.61|966.51|948.71|966.51|948.71|966.41|948.61|4
1652936380000|2022-05-19 04:59:40|966.5|948.7|966.48|948.68|966.5|948.7|966.36|948.56|11
1652936390000|2022-05-19 04:59:50|966.46|948.66|966.13|948.33|966.46|948.66|966.13|948.33|9
1652936400000|2022-05-19 05:00:00|966.36|948.56|966.47|948.67|966.49|948.69|966.13|948.33|11
1652936410000|2022-05-19 05:00:10|966.45|948.65|966.5|948.7|966.5|948.7|966.42|948.62|7
1652936420000|2022-05-19 05:00:20|966.49|948.69|966.37|948.57|966.51|948.71|966.36|948.56|16
1652936430000|2022-05-19 05:00:30|966.47|948.67|966.42|948.62|966.48|948.68|966.4|948.6|8
1652936440000|2022-05-19 05:00:40|966.41|948.61|966.36|948.56|966.41|948.61|966.36|948.56|3
1652936460000|2022-05-19 05:01:00|966.43|948.63|966.59|948.79|966.59|948.79|966.27|948.47|16
1652936470000|2022-05-19 05:01:10|966.57|948.77|966.31|948.51|966.57|948.77|966.22|948.42|11
1652936480000|2022-05-19 05:01:20|966.32|948.52|966.32|948.52|966.59|948.79|966.23|948.43|25
1652936490000|2022-05-19 05:01:30|966.25|948.45|966.4|948.6|966.4|948.6|966.22|948.42|12
1652936500000|2022-05-19 05:01:40|966.31|948.51|966.16|948.36|966.33|948.53|966.1|948.3|17
1652936510000|2022-05-19 05:01:50|966.25|948.45|966.14|948.34|966.25|948.45|966.11|948.31|15
1652936520000|2022-05-19 05:02:00|966.11|948.31|966.14|948.34|966.15|948.35|966.11|948.31|5
1652936530000|2022-05-19 05:02:10|966.13|948.33|966.04|948.24|966.13|948.33|966.04|948.24|5
1652936550000|2022-05-19 05:02:30|966.06|948.26|966.04|948.24|966.06|948.26|966.04|948.24|2
1652936560000|2022-05-19 05:02:40|966.06|948.26|966.93|949.13|966.93|949.13|966.04|948.24|10
1652936570000|2022-05-19 05:02:50|966.92|949.12|966.72|948.92|966.92|949.12|966.59|948.79|11
1652936580000|2022-05-19 05:03:00|966.75|948.95|966.05|948.25|966.75|948.95|966.05|948.25|8
1652936590000|2022-05-19 05:03:10|966.03|948.23|965.26|947.46|966.03|948.23|965.26|947.46|13
1652936600000|2022-05-19 05:03:20|965.27|947.47|965.3|947.5|965.37|947.57|965.22|947.42|11
1652936610000|2022-05-19 05:03:30|965.22|947.42|965.09|947.29|965.22|947.42|964.83|947.03|9
1652936620000|2022-05-19 05:03:40|965.08|947.28|964.68|946.88|965.08|947.28|964.65|946.85|18
1652936630000|2022-05-19 05:03:50|964.65|946.85|964.42|946.62|964.66|946.86|964.42|946.62|11
1652936640000|2022-05-19 05:04:00|964.16|946.36|964|946.2|964.42|946.62|964|946.2|9
1652936650000|2022-05-19 05:04:10|963.99|946.19|962.66|944.86|963.99|946.19|962.52|944.72|12
1652936660000|2022-05-19 05:04:20|962.69|944.89|961.94|944.14|963.22|945.42|961.94|944.14|22
1652936670000|2022-05-19 05:04:30|961.77|943.97|961.88|944.08|961.89|944.09|961.77|943.97|15
1652936680000|2022-05-19 05:04:40|961.89|944.09|963.1|945.3|963.1|945.3|961.89|944.09|19
1652936690000|2022-05-19 05:04:50|963.09|945.29|963.07|945.27|963.19|945.39|963.07|945.27|12
1652936700000|2022-05-19 05:05:00|963.02|945.22|964|946.2|964|946.2|963.02|945.22|9
1652936710000|2022-05-19 05:05:10|964.02|946.22|964.56|946.76|964.88|947.08|964.02|946.22|22
1652936720000|2022-05-19 05:05:20|964.54|946.74|963.65|945.85|964.65|946.85|963.53|945.73|18
1652936730000|2022-05-19 05:05:30|963.67|945.87|964|946.2|964.03|946.23|963.67|945.87|11
1652936740000|2022-05-19 05:05:40|964.1|946.3|964.08|946.28|964.1|946.3|964.08|946.28|2
1652936750000|2022-05-19 05:05:50|964.1|946.3|964.1|946.3|964.13|946.33|964.09|946.29|5
1652936760000|2022-05-19 05:06:00|964.11|946.31|964.18|946.38|964.18|946.38|964.11|946.31|5
1652936770000|2022-05-19 05:06:10|964.19|946.39|964.9|947.1|964.9|947.1|964.19|946.39|7
1652936780000|2022-05-19 05:06:20|965.24|947.44|966.4|948.6|966.41|948.61|965.24|947.44|8
1652936790000|2022-05-19 05:06:30|966.42|948.62|966.68|948.88|966.68|948.88|966.42|948.62|3
1652936800000|2022-05-19 05:06:40|966.45|948.65|966.68|948.88|966.68|948.88|966.45|948.65|2
1652936810000|2022-05-19 05:06:50|966.45|948.65|966.68|948.88|966.68|948.88|966.25|948.45|10
1652936820000|2022-05-19 05:07:00|966.8|949|966.8|949|966.8|949|966.76|948.96|5
1652936840000|2022-05-19 05:07:20|966.9|949.1|966.9|949.1|966.9|949.1|966.9|949.1|1
1652936850000|2022-05-19 05:07:30|966.99|949.19|967.61|949.81|967.61|949.81|966.99|949.19|7
1652936860000|2022-05-19 05:07:40|967.62|949.82|966.92|949.12|967.62|949.82|966.92|949.12|9
1652936870000|2022-05-19 05:07:50|966.94|949.14|967.04|949.24|967.04|949.24|966.94|949.14|6
1652936880000|2022-05-19 05:08:00|967.03|949.23|966.97|949.17|967.03|949.23|966.92|949.12|6
1652936900000|2022-05-19 05:08:20|966.92|949.12|966.45|948.65|966.92|949.12|966.45|948.65|7
1652936910000|2022-05-19 05:08:30|966.58|948.78|966.84|949.04|966.84|949.04|966.58|948.78|2
1652936920000|2022-05-19 05:08:40|966.88|949.08|967.04|949.24|967.06|949.26|966.88|949.08|10
1652936930000|2022-05-19 05:08:50|967.05|949.25|967.05|949.25|967.05|949.25|967|949.2|6
1652936940000|2022-05-19 05:09:00|967.04|949.24|966.93|949.13|967.05|949.25|966.91|949.11|9
1652936950000|2022-05-19 05:09:10|966.96|949.16|966.96|949.16|966.96|949.16|966.95|949.15|3
1652936960000|2022-05-19 05:09:20|966.93|949.13|966.9|949.1|966.93|949.13|966.64|948.84|15
1652936970000|2022-05-19 05:09:30|966.77|948.97|967.03|949.23|967.03|949.23|966.76|948.96|8
1652936980000|2022-05-19 05:09:40|967.05|949.25|966.83|949.03|967.06|949.26|966.81|949.01|8
1652936990000|2022-05-19 05:09:50|966.8|949|966.46|948.66|967|949.2|966.46|948.66|16
1652937000000|2022-05-19 05:10:00|966.45|948.65|966|948.2|966.46|948.66|965.98|948.18|9
1652937040000|2022-05-19 05:10:40|966.06|948.26|965.69|947.89|966.21|948.41|965.69|947.89|7
1652937050000|2022-05-19 05:10:50|965.68|947.88|965.22|947.42|965.68|947.88|965.14|947.34|12
1652937060000|2022-05-19 05:11:00|965.16|947.36|964.69|946.89|965.16|947.36|964.64|946.84|16
1652937070000|2022-05-19 05:11:10|964.96|947.16|965.72|947.92|965.72|947.92|964.96|947.16|11
1652937080000|2022-05-19 05:11:20|965.73|947.93|965.58|947.78|965.74|947.94|965.49|947.69|10
1652937090000|2022-05-19 05:11:30|965.57|947.77|965.71|947.91|965.71|947.91|965.57|947.77|4
1652937100000|2022-05-19 05:11:40|965.72|947.92|965.78|947.98|965.84|948.04|965.71|947.91|10
1652937110000|2022-05-19 05:11:50|965.71|947.91|965.67|947.87|965.72|947.92|965.65|947.85|10
1652937120000|2022-05-19 05:12:00|965.65|947.85|965.79|947.99|965.79|947.99|965.58|947.78|16
1652937130000|2022-05-19 05:12:10|966|948.2|966.15|948.35|966.16|948.36|966|948.2|9
1652937140000|2022-05-19 05:12:20|966.12|948.32|966.12|948.32|966.12|948.32|966.12|948.32|1
1652937150000|2022-05-19 05:12:30|965.98|948.18|966.02|948.22|966.02|948.22|965.98|948.18|2
1652937160000|2022-05-19 05:12:40|966.01|948.21|965.75|947.95|966.01|948.21|965.7|947.9|12
1652937170000|2022-05-19 05:12:50|965.85|948.05|966|948.2|966|948.2|965.82|948.02|6
1652937180000|2022-05-19 05:13:00|965.9|948.1|965.96|948.16|965.96|948.16|965.81|948.01|18
1652937190000|2022-05-19 05:13:10|966|948.2|966.86|949.06|966.96|949.16|966|948.2|25
1652937200000|2022-05-19 05:13:20|966.77|948.97|966.98|949.18|966.98|949.18|966.59|948.79|11
1652937210000|2022-05-19 05:13:30|966.94|949.14|967.1|949.3|967.15|949.35|966.94|949.14|7
1652937220000|2022-05-19 05:13:40|967.07|949.27|967.05|949.25|967.07|949.27|967.02|949.22|7
1652937230000|2022-05-19 05:13:50|967.06|949.26|966.92|949.12|967.11|949.31|966.89|949.09|11
1652937240000|2022-05-19 05:14:00|967.06|949.26|967|949.2|967.06|949.26|966.93|949.13|10
1652937250000|2022-05-19 05:14:10|966.98|949.18|966.38|948.58|966.98|949.18|966.22|948.42|18
1652937260000|2022-05-19 05:14:20|966.37|948.57|966.46|948.66|966.47|948.67|966.37|948.57|7
1652937270000|2022-05-19 05:14:30|966.44|948.64|966.18|948.38|966.44|948.64|966.11|948.31|17
1652937280000|2022-05-19 05:14:40|966.2|948.4|967.21|949.41|967.22|949.42|966.2|948.4|15
1652937290000|2022-05-19 05:14:50|967.18|949.38|968.31|950.51|968.31|950.51|967.18|949.38|13
1652937300000|2022-05-19 05:15:00|968.33|950.53|968.68|950.88|968.68|950.88|968.29|950.49|9
1652937310000|2022-05-19 05:15:10|968.77|950.97|968.23|950.43|968.9|951.1|968.23|950.43|13
1652937320000|2022-05-19 05:15:20|968.25|950.45|968.33|950.53|968.38|950.58|968.18|950.38|20
1652937330000|2022-05-19 05:15:30|968.38|950.58|968.9|951.1|968.9|951.1|968.38|950.58|5
1652937350000|2022-05-19 05:15:50|969.4|951.6|969.98|952.18|970|952.2|968.9|951.1|9
1652937360000|2022-05-19 05:16:00|970|952.2|968.98|951.18|970|952.2|968.98|951.18|19
1652937370000|2022-05-19 05:16:10|968.99|951.19|968.93|951.13|968.99|951.19|968.91|951.11|7
1652937380000|2022-05-19 05:16:20|968.99|951.19|968.89|951.09|968.99|951.19|968.89|951.09|9
1652937390000|2022-05-19 05:16:30|969.2|951.4|969.14|951.34|969.33|951.53|969.14|951.34|8
1652937400000|2022-05-19 05:16:40|969.17|951.37|969.23|951.43|969.32|951.52|969.17|951.37|7
1652937410000|2022-05-19 05:16:50|969.22|951.42|969.34|951.54|969.34|951.54|968.99|951.19|15
1652937420000|2022-05-19 05:17:00|969.25|951.45|969.34|951.54|969.36|951.56|969.16|951.36|13
1652937430000|2022-05-19 05:17:10|969.28|951.48|969.28|951.48|969.28|951.48|969.28|951.48|1
1652937440000|2022-05-19 05:17:20|969.36|951.56|969.26|951.46|969.36|951.56|969.12|951.32|9
1652937450000|2022-05-19 05:17:30|969.18|951.38|969.21|951.41|969.21|951.41|969.18|951.38|2
1652937460000|2022-05-19 05:17:40|969.28|951.48|969.17|951.37|969.28|951.48|969.03|951.23|8
1652937470000|2022-05-19 05:17:50|969.11|951.31|968.93|951.13|969.11|951.31|968.93|951.13|9
1652937480000|2022-05-19 05:18:00|968.96|951.16|969.03|951.23|969.05|951.25|968.93|951.13|10
1652937490000|2022-05-19 05:18:10|969|951.2|969|951.2|969|951.2|969|951.2|1
1652937500000|2022-05-19 05:18:20|969.03|951.23|969.03|951.23|969.05|951.25|969.03|951.23|3
1652937510000|2022-05-19 05:18:30|968.92|951.12|968.92|951.12|968.93|951.13|968.88|951.08|10
1652937520000|2022-05-19 05:18:40|968.89|951.09|969.1|951.3|969.1|951.3|968.89|951.09|7
1652937530000|2022-05-19 05:18:50|969.2|951.4|968.95|951.15|969.27|951.47|968.95|951.15|10
1652937540000|2022-05-19 05:19:00|968.97|951.17|969.01|951.21|969.01|951.21|968.97|951.17|4
1652937550000|2022-05-19 05:19:10|969.11|951.31|969.08|951.28|969.11|951.31|969.08|951.28|4
1652937560000|2022-05-19 05:19:20|969.02|951.22|968.97|951.17|969.02|951.22|968.97|951.17|3
1652937570000|2022-05-19 05:19:30|968.92|951.12|968.02|950.22|968.92|951.12|968.02|950.22|16
1652937580000|2022-05-19 05:19:40|968|950.2|967.96|950.16|968|950.2|967.96|950.16|4
1652937590000|2022-05-19 05:19:50|967.95|950.15|968|950.2|968.04|950.24|967.95|950.15|7
1652937600000|2022-05-19 05:20:00|967.98|950.18|968.18|950.38|968.18|950.38|967.92|950.12|11
1652937610000|2022-05-19 05:20:10|968.19|950.39|968.01|950.21|968.19|950.39|968.01|950.21|14
1652937620000|2022-05-19 05:20:20|968|950.2|967.57|949.77|968|950.2|967.57|949.77|10
1652937630000|2022-05-19 05:20:30|967.58|949.78|967.57|949.77|967.82|950.02|967.56|949.76|18
1652937640000|2022-05-19 05:20:40|967.56|949.76|967.05|949.25|967.56|949.76|967.05|949.25|9
1652937650000|2022-05-19 05:20:50|966.9|949.1|965.96|948.16|966.9|949.1|965.96|948.16|19
1652937660000|2022-05-19 05:21:00|965.75|947.95|965.73|947.93|965.75|947.95|965.58|947.78|15
1652937670000|2022-05-19 05:21:10|965.74|947.94|965.69|947.89|965.9|948.1|965.68|947.88|13
1652937680000|2022-05-19 05:21:20|965.68|947.88|965.73|947.93|965.73|947.93|965.62|947.82|16
1652937690000|2022-05-19 05:21:30|965.78|947.98|965.78|947.98|965.86|948.06|965.73|947.93|4
1652937700000|2022-05-19 05:21:40|965.73|947.93|965.82|948.02|965.85|948.05|965.73|947.93|14
1652937710000|2022-05-19 05:21:50|965.95|948.15|965.82|948.02|965.95|948.15|965.61|947.81|15
1652937720000|2022-05-19 05:22:00|965.8|948|965.76|947.96|965.9|948.1|965.76|947.96|8
1652937730000|2022-05-19 05:22:10|965.75|947.95|965.58|947.78|965.9|948.1|965.58|947.78|11
1652937740000|2022-05-19 05:22:20|965.57|947.77|965.59|947.79|965.74|947.94|965.57|947.77|12
1652937750000|2022-05-19 05:22:30|965.58|947.78|965.55|947.75|965.58|947.78|965.55|947.75|3
1652937770000|2022-05-19 05:22:50|965.23|947.43|964.96|947.16|965.23|947.43|964.96|947.16|4
1652937780000|2022-05-19 05:23:00|964.95|947.15|964.92|947.12|965|947.2|964.78|946.98|13
1652937790000|2022-05-19 05:23:10|965.1|947.3|964.88|947.08|965.16|947.36|964.88|947.08|14
1652937800000|2022-05-19 05:23:20|964.81|947.01|965.06|947.26|965.24|947.44|964.81|947.01|16
1652937810000|2022-05-19 05:23:30|965.12|947.32|964.86|947.06|965.12|947.32|964.86|947.06|13
1652937820000|2022-05-19 05:23:40|964.85|947.05|964.87|947.07|964.98|947.18|964.83|947.03|10
1652937830000|2022-05-19 05:23:50|965|947.2|964.84|947.04|965|947.2|964.84|947.04|6
1652937840000|2022-05-19 05:24:00|964.83|947.03|964.77|946.97|965|947.2|964.77|946.97|10
1652937850000|2022-05-19 05:24:10|964.79|946.99|964.01|946.21|964.82|947.02|964.01|946.21|18
1652937860000|2022-05-19 05:24:20|963.99|946.19|963.98|946.18|964|946.2|963.95|946.15|8
1652937870000|2022-05-19 05:24:30|963.96|946.16|964.19|946.39|964.23|946.43|963.95|946.15|9
1652937880000|2022-05-19 05:24:40|964.11|946.31|964.14|946.34|964.15|946.35|964.11|946.31|9
1652937890000|2022-05-19 05:24:50|964.08|946.28|964.52|946.72|964.69|946.89|964.05|946.25|15
1652937900000|2022-05-19 05:25:00|964.53|946.73|963.97|946.17|964.53|946.73|963.97|946.17|9
1652937910000|2022-05-19 05:25:10|963.94|946.14|963|945.2|963.94|946.14|962.45|944.65|16
1652937920000|2022-05-19 05:25:20|962.98|945.18|962.89|945.09|962.99|945.19|962.78|944.98|17
1652937930000|2022-05-19 05:25:30|962.82|945.02|962.75|944.95|962.82|945.02|962.75|944.95|6
1652937940000|2022-05-19 05:25:40|962.82|945.02|962.78|944.98|962.83|945.03|962.78|944.98|4
1652937950000|2022-05-19 05:25:50|962.77|944.97|962.98|945.18|962.98|945.18|962.75|944.95|7
1652937960000|2022-05-19 05:26:00|962.97|945.17|962.8|945|962.97|945.17|962.78|944.98|14
1652937970000|2022-05-19 05:26:10|962.92|945.12|963.03|945.23|963.15|945.35|962.88|945.08|8
1652937980000|2022-05-19 05:26:20|963|945.2|962.98|945.18|963|945.2|962.93|945.13|6
1652937990000|2022-05-19 05:26:30|962.97|945.17|962.83|945.03|962.97|945.17|962.83|945.03|9
1652938000000|2022-05-19 05:26:40|963|945.2|962.75|944.95|963|945.2|962.75|944.95|8
1652938020000|2022-05-19 05:27:00|962.33|944.53|962.04|944.24|962.33|944.53|961.94|944.14|14
1652938030000|2022-05-19 05:27:10|962.03|944.23|962.1|944.3|962.17|944.37|961.95|944.15|21
1652938040000|2022-05-19 05:27:20|962.07|944.27|961.93|944.13|962.15|944.35|961.93|944.13|13
1652938050000|2022-05-19 05:27:30|961.9|944.1|962|944.2|962|944.2|961.84|944.04|15
1652938060000|2022-05-19 05:27:40|961.98|944.18|962.14|944.34|962.14|944.34|961.94|944.14|15
1652938070000|2022-05-19 05:27:50|962.17|944.37|962.92|945.12|963.04|945.24|962.17|944.37|16
1652938080000|2022-05-19 05:28:00|962.91|945.11|963.16|945.36|963.18|945.38|962.88|945.08|8
1652938090000|2022-05-19 05:28:10|963.4|945.6|964.24|946.44|964.24|946.44|963.4|945.6|15
1652938100000|2022-05-19 05:28:20|964.29|946.49|964.63|946.83|964.68|946.88|964.29|946.49|14
1652938110000|2022-05-19 05:28:30|964.48|946.68|964.64|946.84|964.7|946.9|964.48|946.68|10
1652938120000|2022-05-19 05:28:40|964.69|946.89|965.1|947.3|965.1|947.3|964.69|946.89|7
1652938130000|2022-05-19 05:28:50|965.13|947.33|965.08|947.28|965.14|947.34|964.97|947.17|8
1652938140000|2022-05-19 05:29:00|964.98|947.18|965.74|947.94|965.77|947.97|964.98|947.18|13
1652938150000|2022-05-19 05:29:10|965.59|947.79|965.84|948.04|965.86|948.06|965.59|947.79|18
1652938160000|2022-05-19 05:29:20|965.82|948.02|965.58|947.78|965.85|948.05|965.57|947.77|13
1652938170000|2022-05-19 05:29:30|965.57|947.77|965.11|947.31|965.65|947.85|965.1|947.3|13
1652938180000|2022-05-19 05:29:40|965.1|947.3|964.99|947.19|965.11|947.31|964.99|947.19|6
1652938190000|2022-05-19 05:29:50|965|947.2|965.11|947.31|965.11|947.31|965|947.2|4
1652938200000|2022-05-19 05:30:00|965.49|947.69|965.76|947.96|965.77|947.97|965.49|947.69|8
1652938210000|2022-05-19 05:30:10|965.61|947.81|966.12|948.32|966.12|948.32|965.61|947.81|10
1652938220000|2022-05-19 05:30:20|966.14|948.34|965.89|948.09|966.17|948.37|965.86|948.06|11
1652938230000|2022-05-19 05:30:30|965.78|947.98|965.9|948.1|965.9|948.1|965.75|947.95|8
1652938240000|2022-05-19 05:30:40|965.89|948.09|965.56|947.76|965.89|948.09|965.53|947.73|10
1652938250000|2022-05-19 05:30:50|965.64|947.84|965.61|947.81|965.87|948.07|965.61|947.81|17
1652938260000|2022-05-19 05:31:00|965.64|947.84|965.69|947.89|965.69|947.89|965.58|947.78|6
1652938270000|2022-05-19 05:31:10|965.86|948.06|965.66|947.86|965.86|948.06|965.66|947.86|5
1652938280000|2022-05-19 05:31:20|965.65|947.85|964.97|947.17|965.65|947.85|964.97|947.17|13
1652938290000|2022-05-19 05:31:30|964.96|947.16|963.76|945.96|964.96|947.16|963.73|945.93|22
1652938300000|2022-05-19 05:31:40|963.75|945.95|963.65|945.85|963.75|945.95|963.64|945.84|10
1652938310000|2022-05-19 05:31:50|963.73|945.93|963.85|946.05|963.87|946.07|963.72|945.92|6
1652938320000|2022-05-19 05:32:00|963.78|945.98|964.84|947.04|964.84|947.04|963.78|945.98|13
1652938330000|2022-05-19 05:32:10|964.98|947.18|964.66|946.86|965.1|947.3|964.66|946.86|11
1652938340000|2022-05-19 05:32:20|964.68|946.88|964.79|946.99|964.8|947|964.68|946.88|3
1652938350000|2022-05-19 05:32:30|964.83|947.03|965.1|947.3|965.1|947.3|964.83|947.03|7
1652938360000|2022-05-19 05:32:40|965.09|947.29|965|947.2|965.1|947.3|964.91|947.11|6
1652938370000|2022-05-19 05:32:50|964.92|947.12|965|947.2|965|947.2|964.92|947.12|2
1652938380000|2022-05-19 05:33:00|964.99|947.19|964.85|947.05|965|947.2|964.73|946.93|8
1652938390000|2022-05-19 05:33:10|964.81|947.01|964.74|946.94|964.84|947.04|964.74|946.94|10
1652938400000|2022-05-19 05:33:20|964.71|946.91|965.81|948.01|965.81|948.01|964.66|946.86|19
1652938410000|2022-05-19 05:33:30|965.9|948.1|965.79|947.99|965.9|948.1|965.69|947.89|7
1652938420000|2022-05-19 05:33:40|965.77|947.97|965.67|947.87|965.77|947.97|965.67|947.87|8
1652938430000|2022-05-19 05:33:50|965.65|947.85|964.89|947.09|965.65|947.85|964.89|947.09|10
1652938440000|2022-05-19 05:34:00|964.91|947.11|965.76|947.96|965.76|947.96|964.91|947.11|22
1652938450000|2022-05-19 05:34:10|965.79|947.99|965.74|947.94|965.79|947.99|965.72|947.92|11
1652938460000|2022-05-19 05:34:20|965.69|947.89|966|948.2|966|948.2|965.69|947.89|7
1652938470000|2022-05-19 05:34:30|966.09|948.29|966.7|948.9|966.76|948.96|965.6|947.8|24
1652938480000|2022-05-19 05:34:40|966.69|948.89|966.68|948.88|966.74|948.94|966.68|948.88|9
1652938490000|2022-05-19 05:34:50|966.72|948.92|966.72|948.92|966.72|948.92|966.57|948.77|6
1652938500000|2022-05-19 05:35:00|966.59|948.79|966.85|949.05|966.85|949.05|966.55|948.75|8
1652938510000|2022-05-19 05:35:10|966.84|949.04|966.63|948.83|966.84|949.04|966.63|948.83|11
1652938520000|2022-05-19 05:35:20|966.64|948.84|967.15|949.35|967.17|949.37|966.53|948.73|15
1652938530000|2022-05-19 05:35:30|967.1|949.3|967.13|949.33|967.73|949.93|967.1|949.3|22
1652938540000|2022-05-19 05:35:40|967.03|949.23|966.66|948.86|967.23|949.43|966.66|948.86|21
1652938550000|2022-05-19 05:35:50|966.64|948.84|966.18|948.38|966.64|948.84|966.13|948.33|18
1652938560000|2022-05-19 05:36:00|966.17|948.37|966.02|948.22|966.17|948.37|966.02|948.22|14
1652938570000|2022-05-19 05:36:10|965.76|947.96|965.7|947.9|965.8|948|965.62|947.82|16
1652938580000|2022-05-19 05:36:20|965.69|947.89|964.74|946.94|965.69|947.89|964.74|946.94|18
1652938590000|2022-05-19 05:36:30|964.48|946.68|964.26|946.46|964.48|946.68|963.86|946.06|18
1652938600000|2022-05-19 05:36:40|964.31|946.51|964|946.2|964.31|946.51|963.95|946.15|13
1652938610000|2022-05-19 05:36:50|963.98|946.18|964.06|946.26|964.12|946.32|963.93|946.13|13
1652938620000|2022-05-19 05:37:00|964.11|946.31|964.85|947.05|965|947.2|964.11|946.31|8
1652938630000|2022-05-19 05:37:10|964.83|947.03|964.75|946.95|964.83|947.03|964.74|946.94|10
1652938640000|2022-05-19 05:37:20|964.78|946.98|964.87|947.07|965|947.2|964.78|946.98|7
1652938650000|2022-05-19 05:37:30|964.82|947.02|964.61|946.81|964.82|947.02|964.61|946.81|7
1652938660000|2022-05-19 05:37:40|964.6|946.8|964.05|946.25|964.6|946.8|964.05|946.25|6
1652938670000|2022-05-19 05:37:50|964.07|946.27|963.75|945.95|964.07|946.27|963.73|945.93|16
1652938680000|2022-05-19 05:38:00|963.72|945.92|964.28|946.48|964.28|946.48|963.72|945.92|12
1652938690000|2022-05-19 05:38:10|964.29|946.49|964.12|946.32|964.32|946.52|964.05|946.25|16
1652938700000|2022-05-19 05:38:20|964.08|946.28|963.78|945.98|964.08|946.28|963.78|945.98|8
1652938710000|2022-05-19 05:38:30|963.75|945.95|963.64|945.84|963.75|945.95|963.64|945.84|9
1652938720000|2022-05-19 05:38:40|963.63|945.83|962.87|945.07|963.63|945.83|962.86|945.06|13
1652938730000|2022-05-19 05:38:50|962.86|945.06|962.73|944.93|962.86|945.06|962.73|944.93|10
1652938740000|2022-05-19 05:39:00|962.74|944.94|962.09|944.29|962.74|944.94|961.77|943.97|20
1652938750000|2022-05-19 05:39:10|961.95|944.15|961.82|944.02|961.95|944.15|961.81|944.01|8
1652938760000|2022-05-19 05:39:20|961.8|944|961.77|943.97|962.02|944.22|961.77|943.97|6
1652938770000|2022-05-19 05:39:30|961.84|944.04|962.12|944.32|962.12|944.32|961.77|943.97|8
1652938780000|2022-05-19 05:39:40|962.15|944.35|963|945.2|963|945.2|962.15|944.35|10
1652938790000|2022-05-19 05:39:50|962.99|945.19|962.89|945.09|962.99|945.19|962.22|944.42|16
1652938800000|2022-05-19 05:40:00|962.85|945.05|962.16|944.36|962.85|945.05|962.05|944.25|9
1652938810000|2022-05-19 05:40:10|962.12|944.32|962.3|944.5|962.38|944.58|962.12|944.32|8
1652938820000|2022-05-19 05:40:20|962.31|944.51|962.33|944.53|962.33|944.53|962.27|944.47|7
1652938830000|2022-05-19 05:40:30|962.3|944.5|962.3|944.5|962.34|944.54|962.28|944.48|5
1652938840000|2022-05-19 05:40:40|962.46|944.66|962.37|944.57|962.52|944.72|962.37|944.57|6
1652938850000|2022-05-19 05:40:50|962.34|944.54|962.28|944.48|962.34|944.54|962.28|944.48|3
1652938860000|2022-05-19 05:41:00|962.31|944.51|962.22|944.42|962.31|944.51|962.22|944.42|4
1652938870000|2022-05-19 05:41:10|962.21|944.41|962.28|944.48|962.31|944.51|962.2|944.4|11
1652938880000|2022-05-19 05:41:20|962.27|944.47|962.26|944.46|962.31|944.51|962.19|944.39|10
1652938890000|2022-05-19 05:41:30|962.25|944.45|962.3|944.5|962.31|944.51|962.21|944.41|4
1652938900000|2022-05-19 05:41:40|962.28|944.48|962.15|944.35|962.28|944.48|962.15|944.35|6
1652938910000|2022-05-19 05:41:50|962.21|944.41|962.38|944.58|962.38|944.58|962.2|944.4|7
1652938920000|2022-05-19 05:42:00|962.39|944.59|963.13|945.33|963.13|945.33|962.39|944.59|10
1652938930000|2022-05-19 05:42:10|963.16|945.36|963.14|945.34|963.18|945.38|963.01|945.21|7
1652938940000|2022-05-19 05:42:20|963.15|945.35|963.02|945.22|963.15|945.35|963.02|945.22|3
1652938950000|2022-05-19 05:42:30|963.01|945.21|962.96|945.16|963.01|945.21|962.96|945.16|2
1652938960000|2022-05-19 05:42:40|963|945.2|963|945.2|963|945.2|963|945.2|1
1652938970000|2022-05-19 05:42:50|962.94|945.14|962.85|945.05|962.97|945.17|962.8|945|10
1652938980000|2022-05-19 05:43:00|962.89|945.09|962.89|945.09|963|945.2|962.63|944.83|14
1652938990000|2022-05-19 05:43:10|963|945.2|963.07|945.27|963.07|945.27|963|945.2|7
1652939000000|2022-05-19 05:43:20|963|945.2|963|945.2|963|945.2|962.86|945.06|8
1652939010000|2022-05-19 05:43:30|963.01|945.21|963.1|945.3|963.1|945.3|963.01|945.21|9
1652939090000|2022-05-19 05:44:50|963|945.2|963.1|945.3|963.1|945.3|963|945.2|2
1652939100000|2022-05-19 05:45:00|963.5|945.7|963.98|946.18|963.98|946.18|963.5|945.7|3
1652939110000|2022-05-19 05:45:10|964.41|946.61|964.81|947.01|964.88|947.08|964.41|946.61|12
1652939120000|2022-05-19 05:45:20|964.83|947.03|964.93|947.13|965.66|947.86|964.83|947.03|17
1652939130000|2022-05-19 05:45:30|964.95|947.15|964.75|946.95|965|947.2|964.75|946.95|25
1652939140000|2022-05-19 05:45:40|964.73|946.93|963.84|946.04|964.73|946.93|963.66|945.86|24
1652939150000|2022-05-19 05:45:50|963.83|946.03|963.34|945.54|963.88|946.08|963.34|945.54|12
1652939160000|2022-05-19 05:46:00|963.32|945.52|963.1|945.3|963.36|945.56|963.1|945.3|20
1652939170000|2022-05-19 05:46:10|963.2|945.4|963.27|945.47|963.37|945.57|963.17|945.37|12
1652939180000|2022-05-19 05:46:20|963.3|945.5|964.15|946.35|964.21|946.41|963.3|945.5|19
1652939190000|2022-05-19 05:46:30|964.17|946.37|964.08|946.28|964.26|946.46|964.08|946.28|18
1652939200000|2022-05-19 05:46:40|964.1|946.3|964.08|946.28|964.1|946.3|964.08|946.28|2
1652939210000|2022-05-19 05:46:50|964.06|946.26|963.99|946.19|964.06|946.26|963.99|946.19|2
1652939220000|2022-05-19 05:47:00|964|946.2|964|946.2|964|946.2|964|946.2|1
1652939230000|2022-05-19 05:47:10|963.99|946.19|964|946.2|964|946.2|963.99|946.19|2
1652939260000|2022-05-19 05:47:40|964.09|946.29|964.07|946.27|964.12|946.32|964.07|946.27|6
1652939270000|2022-05-19 05:47:50|964.08|946.28|963.82|946.02|964.08|946.28|963.82|946.02|7
1652939280000|2022-05-19 05:48:00|963.79|945.99|963.16|945.36|963.79|945.99|963.16|945.36|23
1652939290000|2022-05-19 05:48:10|963.24|945.44|963.19|945.39|963.32|945.52|963.18|945.38|10
1652939300000|2022-05-19 05:48:20|963.24|945.44|963.71|945.91|963.76|945.96|963.22|945.42|13
1652939310000|2022-05-19 05:48:30|963.73|945.93|963.73|945.93|963.73|945.93|963.73|945.93|1
1652939320000|2022-05-19 05:48:40|963.72|945.92|963.67|945.87|963.72|945.92|963.67|945.87|4
1652939330000|2022-05-19 05:48:50|963.65|945.85|963.59|945.79|963.65|945.85|963.59|945.79|7
1652939340000|2022-05-19 05:49:00|962.67|944.87|962.4|944.6|962.67|944.87|962.4|944.6|3
1652939350000|2022-05-19 05:49:10|962.35|944.55|962.6|944.8|962.6|944.8|961.96|944.16|23
1652939360000|2022-05-19 05:49:20|962.64|944.84|962.8|945|962.96|945.16|962.35|944.55|18
1652939370000|2022-05-19 05:49:30|962.83|945.03|962.73|944.93|962.87|945.07|962.71|944.91|14
1652939380000|2022-05-19 05:49:40|962.74|944.94|962.76|944.96|962.81|945.01|962.73|944.93|10
1652939390000|2022-05-19 05:49:50|962.77|944.97|962.74|944.94|962.77|944.97|962.71|944.91|7
1652939400000|2022-05-19 05:50:00|962.73|944.93|963.1|945.3|963.1|945.3|962.68|944.88|12
1652939410000|2022-05-19 05:50:10|963.13|945.33|963.44|945.64|963.76|945.96|963.13|945.33|21
1652939420000|2022-05-19 05:50:20|963.34|945.54|963.18|945.38|963.36|945.56|963.11|945.31|14
1652939430000|2022-05-19 05:50:30|963.19|945.39|963.25|945.45|963.25|945.45|963.19|945.39|8
1652939440000|2022-05-19 05:50:40|963.27|945.47|963.73|945.93|963.79|945.99|963.27|945.47|11
1652939450000|2022-05-19 05:50:50|963.74|945.94|963.75|945.95|963.93|946.13|963.74|945.94|7
1652939460000|2022-05-19 05:51:00|963.76|945.96|963.76|945.96|963.81|946.01|963.75|945.95|8
1652939470000|2022-05-19 05:51:10|963.75|945.95|963.77|945.97|963.77|945.97|963.71|945.91|6
1652939480000|2022-05-19 05:51:20|963.76|945.96|963.82|946.02|963.82|946.02|963.7|945.9|7
1652939490000|2022-05-19 05:51:30|963.92|946.12|964.06|946.26|964.14|946.34|963.92|946.12|9
1652939500000|2022-05-19 05:51:40|964.05|946.25|963.83|946.03|964.05|946.25|963.77|945.97|10
1652939510000|2022-05-19 05:51:50|963.92|946.12|963.93|946.13|963.94|946.14|963.83|946.03|8
1652939520000|2022-05-19 05:52:00|963.94|946.14|964.06|946.26|964.11|946.31|963.94|946.14|12
1652939530000|2022-05-19 05:52:10|964.11|946.31|964.09|946.29|964.11|946.31|964.09|946.29|2
1652939540000|2022-05-19 05:52:20|964.11|946.31|963.92|946.12|964.11|946.31|963.86|946.06|11
1652939550000|2022-05-19 05:52:30|963.93|946.13|963.97|946.17|964|946.2|963.9|946.1|14
1652939560000|2022-05-19 05:52:40|964|946.2|964.06|946.26|964.13|946.33|964|946.2|9
1652939570000|2022-05-19 05:52:50|964.07|946.27|964.06|946.26|964.07|946.27|964.06|946.26|2
1652939580000|2022-05-19 05:53:00|964.02|946.22|964.02|946.22|964.02|946.22|963.94|946.14|9
1652939590000|2022-05-19 05:53:10|964|946.2|963.74|945.94|964|946.2|963.72|945.92|17
1652939600000|2022-05-19 05:53:20|963.97|946.17|963.87|946.07|964|946.2|963.82|946.02|14
1652939610000|2022-05-19 05:53:30|963.86|946.06|963.71|945.91|963.95|946.15|963.65|945.85|16
1652939620000|2022-05-19 05:53:40|963.7|945.9|963.77|945.97|963.77|945.97|963.67|945.87|12
1652939630000|2022-05-19 05:53:50|963.78|945.98|963.75|945.95|963.78|945.98|963.75|945.95|2
1652939640000|2022-05-19 05:54:00|963.76|945.96|963.65|945.85|963.78|945.98|963.65|945.85|10
1652939660000|2022-05-19 05:54:20|963.27|945.47|963.31|945.51|963.31|945.51|963.1|945.3|3
1652939670000|2022-05-19 05:54:30|963.01|945.21|962.37|944.57|963.01|945.21|962.37|944.57|12
1652939680000|2022-05-19 05:54:40|962.36|944.56|961.82|944.02|962.37|944.57|961.8|944|16
1652939690000|2022-05-19 05:54:50|961.96|944.16|962.14|944.34|962.31|944.51|961.96|944.16|22
1652939700000|2022-05-19 05:55:00|962.16|944.36|962.16|944.36|962.16|944.36|961.83|944.03|19
1652939710000|2022-05-19 05:55:10|962.15|944.35|961.76|943.96|962.15|944.35|961.76|943.96|17
1652939720000|2022-05-19 05:55:20|961.77|943.97|963.08|945.28|963.08|945.28|961.77|943.97|22
1652939730000|2022-05-19 05:55:30|963.09|945.29|963.23|945.43|963.23|945.43|963.01|945.21|15
1652939740000|2022-05-19 05:55:40|963.17|945.37|963.23|945.43|963.23|945.43|962.89|945.09|11
1652939760000|2022-05-19 05:56:00|963.24|945.44|963.23|945.43|963.24|945.44|963.23|945.43|2
1652939770000|2022-05-19 05:56:10|963.22|945.42|963.23|945.43|963.23|945.43|963.22|945.42|2
1652939780000|2022-05-19 05:56:20|963.33|945.53|963.38|945.58|963.38|945.58|963.33|945.53|5
1652939790000|2022-05-19 05:56:30|963.54|945.74|963.59|945.79|963.65|945.85|963.51|945.71|14
1652939800000|2022-05-19 05:56:40|963.6|945.8|963.59|945.79|963.62|945.82|963.59|945.79|3
1652939810000|2022-05-19 05:56:50|963.6|945.8|963.65|945.85|963.65|945.85|963.6|945.8|7
1652939820000|2022-05-19 05:57:00|963.78|945.98|963.59|945.79|963.78|945.98|963.55|945.75|8
1652939830000|2022-05-19 05:57:10|963.6|945.8|963.64|945.84|963.78|945.98|963.6|945.8|7
1652939840000|2022-05-19 05:57:20|963.6|945.8|963.6|945.8|963.61|945.81|963.6|945.8|3
1652939850000|2022-05-19 05:57:30|963.61|945.81|963.28|945.48|963.61|945.81|963.28|945.48|7
1652939860000|2022-05-19 05:57:40|963.23|945.43|963.5|945.7|963.5|945.7|963.23|945.43|15
1652939870000|2022-05-19 05:57:50|963.49|945.69|963.25|945.45|963.49|945.69|963.24|945.44|8
1652939880000|2022-05-19 05:58:00|963.23|945.43|963.25|945.45|963.25|945.45|963.23|945.43|2
1652939890000|2022-05-19 05:58:10|963.35|945.55|963.3|945.5|963.48|945.68|963.23|945.43|16
1652939900000|2022-05-19 05:58:20|963.32|945.52|963.33|945.53|963.35|945.55|963.31|945.51|5
1652939910000|2022-05-19 05:58:30|963.32|945.52|963.2|945.4|963.32|945.52|963.2|945.4|2
1652939920000|2022-05-19 05:58:40|963.05|945.25|961.75|943.95|963.05|945.25|961.75|943.95|16
1652939930000|2022-05-19 05:58:50|961.73|943.93|961.64|943.84|961.73|943.93|961.27|943.47|7
1652939940000|2022-05-19 05:59:00|961.7|943.9|962.04|944.24|962.04|944.24|961.7|943.9|5
1652939950000|2022-05-19 05:59:10|962.08|944.28|961.79|943.99|962.29|944.49|961.79|943.99|21
1652939960000|2022-05-19 05:59:20|961.78|943.98|961.64|943.84|961.96|944.16|961.64|943.84|8
1652940000000|2022-05-19 06:00:00|961.72|943.92|963.2|945.4|963.2|945.4|961.7|943.9|18
1652940010000|2022-05-19 06:00:10|963.18|945.38|963.2|945.4|963.22|945.42|962.81|945.01|18
1652940020000|2022-05-19 06:00:20|963.22|945.42|963.36|945.56|963.43|945.63|963.17|945.37|16
1652940030000|2022-05-19 06:00:30|963.37|945.57|963.23|945.43|963.37|945.57|962.94|945.14|17
1652940040000|2022-05-19 06:00:40|963.21|945.41|963.03|945.23|963.21|945.41|963.03|945.23|4
1652940050000|2022-05-19 06:00:50|963.18|945.38|963.17|945.37|963.23|945.43|963.03|945.23|7
1652940060000|2022-05-19 06:01:00|963.03|945.23|963.03|945.23|963.03|945.23|963.03|945.23|1
1652940070000|2022-05-19 06:01:10|963.17|945.37|963.34|945.54|963.34|945.54|963.17|945.37|3
1652940080000|2022-05-19 06:01:20|963.43|945.63|963.32|945.52|963.45|945.65|963.19|945.39|11
1652940090000|2022-05-19 06:01:30|963.31|945.51|963.22|945.42|963.32|945.52|963.03|945.23|8
1652940100000|2022-05-19 06:01:40|963.2|945.4|963.17|945.37|963.28|945.48|963.17|945.37|5
1652940110000|2022-05-19 06:01:50|962.76|944.96|962.86|945.06|962.86|945.06|962.76|944.96|6
1652940120000|2022-05-19 06:02:00|962.88|945.08|962.36|944.56|963.06|945.26|962.31|944.51|18
1652940130000|2022-05-19 06:02:10|962.38|944.58|962.02|944.22|962.51|944.71|961.82|944.02|18
1652940140000|2022-05-19 06:02:20|962|944.2|962.85|945.05|962.88|945.08|962|944.2|19
1652940150000|2022-05-19 06:02:30|962.82|945.02|962.74|944.94|962.82|945.02|962.73|944.93|7
1652940160000|2022-05-19 06:02:40|962.72|944.92|962.22|944.42|962.72|944.92|962.08|944.28|8
1652940170000|2022-05-19 06:02:50|962.36|944.56|962.32|944.52|962.4|944.6|962.22|944.42|15
1652940180000|2022-05-19 06:03:00|962.31|944.51|962.27|944.47|962.4|944.6|962.26|944.46|12
1652940190000|2022-05-19 06:03:10|962.29|944.49|962.43|944.63|962.43|944.63|962.29|944.49|6
1652940200000|2022-05-19 06:03:20|962.42|944.62|963.59|945.79|963.59|945.79|962.31|944.51|23
1652940210000|2022-05-19 06:03:30|963.61|945.81|964.04|946.24|964.04|946.24|963.61|945.81|19
1652940220000|2022-05-19 06:03:40|964.03|946.23|963.69|945.89|964.03|946.23|963.65|945.85|11
1652940230000|2022-05-19 06:03:50|963.7|945.9|963.89|946.09|963.92|946.12|963.7|945.9|10
1652940240000|2022-05-19 06:04:00|963.91|946.11|963.7|945.9|964|946.2|963.64|945.84|15
1652940250000|2022-05-19 06:04:10|963.72|945.92|963.67|945.87|963.76|945.96|963.62|945.82|12
1652940260000|2022-05-19 06:04:20|963.72|945.92|964|946.2|964|946.2|963.72|945.92|9
1652940270000|2022-05-19 06:04:30|963.99|946.19|964.23|946.43|964.23|946.43|963.99|946.19|7
1652940280000|2022-05-19 06:04:40|964.25|946.45|965.35|947.55|965.35|947.55|964.25|946.45|21
1652940290000|2022-05-19 06:04:50|965.61|947.81|965.1|947.3|965.61|947.81|965.1|947.3|17
1652940300000|2022-05-19 06:05:00|965.11|947.31|965.1|947.3|965.24|947.44|965.1|947.3|8
1652940310000|2022-05-19 06:05:10|965.14|947.34|965.27|947.47|965.27|947.47|965.08|947.28|10
1652940320000|2022-05-19 06:05:20|965.64|947.84|966.97|949.17|966.99|949.19|965.64|947.84|28
1652940330000|2022-05-19 06:05:30|967.02|949.22|967.1|949.3|967.19|949.39|966.82|949.02|17
1652940340000|2022-05-19 06:05:40|967.08|949.28|966.77|948.97|967.13|949.33|966.77|948.97|17
1652940350000|2022-05-19 06:05:50|966.83|949.03|967.1|949.3|967.1|949.3|966.83|949.03|4
1652940360000|2022-05-19 06:06:00|967.14|949.34|968.23|950.43|968.23|950.43|967.14|949.34|18
1652940370000|2022-05-19 06:06:10|968.24|950.44|968.3|950.5|968.92|951.12|968.15|950.35|22
1652940380000|2022-05-19 06:06:20|968.28|950.48|968.96|951.16|969.06|951.26|968.28|950.48|15
1652940390000|2022-05-19 06:06:30|968.94|951.14|968.15|950.35|969.07|951.27|968.15|950.35|20
1652940400000|2022-05-19 06:06:40|968.17|950.37|968.64|950.84|968.93|951.13|968.17|950.37|19
1652940410000|2022-05-19 06:06:50|968.65|950.85|968.83|951.03|969.03|951.23|968.65|950.85|20
1652940420000|2022-05-19 06:07:00|968.85|951.05|969.36|951.56|969.72|951.92|968.85|951.05|21
1652940430000|2022-05-19 06:07:10|969.35|951.55|970.13|952.33|970.15|952.35|969.35|951.55|23
1652940440000|2022-05-19 06:07:20|970.08|952.28|969.99|952.19|970.26|952.46|969.99|952.19|14
1652940450000|2022-05-19 06:07:30|969.97|952.17|969.8|952|970.01|952.21|969.65|951.85|13
1652940460000|2022-05-19 06:07:40|969.87|952.07|969.7|951.9|970.09|952.29|969.7|951.9|13
1652940470000|2022-05-19 06:07:50|969.71|951.91|969.89|952.09|969.94|952.14|969.71|951.91|10
1652940480000|2022-05-19 06:08:00|969.9|952.1|969.98|952.18|969.98|952.18|969.71|951.91|17
1652940490000|2022-05-19 06:08:10|970.1|952.3|970.13|952.33|970.47|952.67|970.08|952.28|20
1652940500000|2022-05-19 06:08:20|970.17|952.37|970.14|952.34|970.17|952.37|970.08|952.28|7
1652940510000|2022-05-19 06:08:30|970.08|952.28|970.1|952.3|970.11|952.31|969.85|952.05|16
1652940520000|2022-05-19 06:08:40|970.11|952.31|970.07|952.27|970.15|952.35|969.9|952.1|14
1652940530000|2022-05-19 06:08:50|969.71|951.91|970.75|952.95|970.75|952.95|969.65|951.85|14
1652940540000|2022-05-19 06:09:00|970.85|953.05|971.7|953.9|971.79|953.99|970.85|953.05|16
1652940550000|2022-05-19 06:09:10|971.71|953.91|971.28|953.48|971.77|953.97|971.28|953.48|16
1652940560000|2022-05-19 06:09:20|971.29|953.49|971.19|953.39|971.29|953.49|970.99|953.19|10
1652940570000|2022-05-19 06:09:30|971.2|953.4|971.85|954.05|971.85|954.05|971.2|953.4|13
1652940580000|2022-05-19 06:09:40|971.82|954.02|971.76|953.96|971.82|954.02|971.71|953.91|7
1652940590000|2022-05-19 06:09:50|971.77|953.97|971.84|954.04|971.84|954.04|971.77|953.97|4
1652940600000|2022-05-19 06:10:00|971.92|954.12|972.91|955.11|973.07|955.27|971.92|954.12|14
1652940610000|2022-05-19 06:10:10|972.89|955.09|973.2|955.4|973.2|955.4|972.69|954.89|17
1652940620000|2022-05-19 06:10:20|973.29|955.49|973.24|955.44|973.48|955.68|973.08|955.28|18
1652940630000|2022-05-19 06:10:30|973.15|955.35|973.48|955.68|973.48|955.68|973.15|955.35|14
1652940640000|2022-05-19 06:10:40|973.34|955.54|973.22|955.42|973.34|955.54|973.16|955.36|5
1652940650000|2022-05-19 06:10:50|973.39|955.59|973.48|955.68|973.69|955.89|973.39|955.59|6
1652940660000|2022-05-19 06:11:00|973.43|955.63|973.48|955.68|973.48|955.68|973.43|955.63|6
1652940670000|2022-05-19 06:11:10|973.42|955.62|973.48|955.68|973.48|955.68|973.39|955.59|6
1652940680000|2022-05-19 06:11:20|973.45|955.65|973.48|955.68|973.48|955.68|973.42|955.62|5
1652940700000|2022-05-19 06:11:40|973.19|955.39|973.48|955.68|973.48|955.68|973.19|955.39|6
1652940720000|2022-05-19 06:12:00|973.19|955.39|973.19|955.39|973.19|955.39|973.19|955.39|1
1652940730000|2022-05-19 06:12:10|973.48|955.68|972.49|954.69|973.48|955.68|972.49|954.69|4
1652940740000|2022-05-19 06:12:20|972.51|954.71|973.72|955.92|973.72|955.92|972.51|954.71|22
1652940750000|2022-05-19 06:12:30|973.69|955.89|973.88|956.08|974.05|956.25|973.68|955.88|8
1652940760000|2022-05-19 06:12:40|973.78|955.98|973.73|955.93|973.79|955.99|973.72|955.92|5
1652940770000|2022-05-19 06:12:50|973.75|955.95|974.72|956.92|974.81|957.01|973.75|955.95|18
1652940780000|2022-05-19 06:13:00|974.69|956.89|975.1|957.3|975.1|957.3|974.57|956.77|12
1652940790000|2022-05-19 06:13:10|975.16|957.36|975.93|958.13|975.95|958.15|975.16|957.36|10
1652940800000|2022-05-19 06:13:20|975.87|958.07|975.7|957.9|975.93|958.13|975.68|957.88|6
1652940810000|2022-05-19 06:13:30|975.49|957.69|975.71|957.91|975.8|958|975.22|957.42|19
1652940820000|2022-05-19 06:13:40|975.68|957.88|975.71|957.91|975.71|957.91|975.03|957.23|16
1652940830000|2022-05-19 06:13:50|975.75|957.95|975.75|957.95|975.75|957.95|975.74|957.94|3
1652940840000|2022-05-19 06:14:00|975.8|958|975.77|957.97|975.82|958.02|975.71|957.91|16
1652940850000|2022-05-19 06:14:10|975.75|957.95|975.75|957.95|975.75|957.95|975.74|957.94|3
1652940860000|2022-05-19 06:14:20|975.74|957.94|975.74|957.94|975.75|957.95|975.69|957.89|8
1652940870000|2022-05-19 06:14:30|975.72|957.92|975.6|957.8|975.72|957.92|975.25|957.45|6
1652940890000|2022-05-19 06:14:50|975.68|957.88|975.67|957.87|975.68|957.88|975.67|957.87|2
1652940900000|2022-05-19 06:15:00|975.65|957.85|975.68|957.88|975.68|957.88|975.6|957.8|4
1652940910000|2022-05-19 06:15:10|975.67|957.87|975.65|957.85|975.75|957.95|975.6|957.8|11
1652940920000|2022-05-19 06:15:20|975.75|957.95|976.47|958.67|976.47|958.67|975.75|957.95|13
1652940950000|2022-05-19 06:15:50|976.69|958.89|976.47|958.67|976.69|958.89|976.47|958.67|4
1652940960000|2022-05-19 06:16:00|976.69|958.89|976.69|958.89|976.69|958.89|976.69|958.89|1
1652940970000|2022-05-19 06:16:10|976.47|958.67|976.99|959.19|976.99|959.19|976.47|958.67|8
1652940980000|2022-05-19 06:16:20|976.98|959.18|976.47|958.67|976.98|959.18|976.47|958.67|11
1652940990000|2022-05-19 06:16:30|976.18|958.38|976.18|958.38|976.18|958.38|976.18|958.38|1
1652941020000|2022-05-19 06:17:00|976.47|958.67|976.8|959|976.8|959|976.47|958.67|16
1652941030000|2022-05-19 06:17:10|977|959.2|977.16|959.36|977.2|959.4|977|959.2|14
1652941040000|2022-05-19 06:17:20|977.15|959.35|977.13|959.33|977.77|959.97|977.13|959.33|16
1652941050000|2022-05-19 06:17:30|977.25|959.45|977.72|959.92|977.72|959.92|977.25|959.45|15
1652941060000|2022-05-19 06:17:40|977.73|959.93|978.09|960.29|978.09|960.29|977.73|959.93|17
1652941070000|2022-05-19 06:17:50|978.11|960.31|979.31|961.51|979.75|961.95|978.11|960.31|20
1652941080000|2022-05-19 06:18:00|979.26|961.46|977.84|960.04|979.26|961.46|977.83|960.03|30
1652941090000|2022-05-19 06:18:10|977.9|960.1|979.05|961.25|979.05|961.25|977.84|960.04|27
1652941100000|2022-05-19 06:18:20|979.07|961.27|979.68|961.88|979.68|961.88|979.05|961.25|21
1652941110000|2022-05-19 06:18:30|979.69|961.89|980.81|963.01|980.81|963.01|979.25|961.45|22
1652941120000|2022-05-19 06:18:40|980.62|962.82|980.22|962.42|980.64|962.84|980.17|962.37|22
1652941130000|2022-05-19 06:18:50|980.24|962.44|980.84|963.04|980.84|963.04|980.24|962.44|27
1652941140000|2022-05-19 06:19:00|980.78|962.98|980.68|962.88|980.84|963.04|980.64|962.84|16
1652941150000|2022-05-19 06:19:10|980.69|962.89|980.62|962.82|980.81|963.01|980.57|962.77|15
1652941160000|2022-05-19 06:19:20|980.65|962.85|980.65|962.85|980.66|962.86|980.58|962.78|6
1652941170000|2022-05-19 06:19:30|980.62|962.82|980.53|962.73|980.62|962.82|980.53|962.73|4
1652941180000|2022-05-19 06:19:40|980.57|962.77|980.67|962.87|980.67|962.87|980.57|962.77|6
1652941190000|2022-05-19 06:19:50|980.84|963.04|980.61|962.81|980.84|963.04|980.61|962.81|5
1652941200000|2022-05-19 06:20:00|980.56|962.76|980.53|962.73|980.56|962.76|980.53|962.73|2
1652941210000|2022-05-19 06:20:10|980.21|962.41|980.21|962.41|980.53|962.73|980.21|962.41|3
1652941220000|2022-05-19 06:20:20|980.53|962.73|980.62|962.82|980.62|962.82|980.21|962.41|4
1652941230000|2022-05-19 06:20:30|980.6|962.8|980.53|962.73|980.6|962.8|980.21|962.41|5
1652941240000|2022-05-19 06:20:40|980.6|962.8|980.53|962.73|980.6|962.8|980.53|962.73|4
1652941250000|2022-05-19 06:20:50|980.65|962.85|980.53|962.73|980.66|962.86|980.53|962.73|5
1652941260000|2022-05-19 06:21:00|980.21|962.41|980.53|962.73|980.53|962.73|980.21|962.41|14
1652941270000|2022-05-19 06:21:10|980.21|962.41|980.21|962.41|980.21|962.41|980.21|962.41|1
1652941310000|2022-05-19 06:21:50|980.53|962.73|980.53|962.73|980.53|962.73|980.21|962.41|3
1652941350000|2022-05-19 06:22:30|980.56|962.76|980.78|962.98|980.78|962.98|980.56|962.76|5
1652941360000|2022-05-19 06:22:40|980.84|963.04|981.27|963.47|981.27|963.47|980.78|962.98|15
1652941370000|2022-05-19 06:22:50|981.4|963.6|981.54|963.74|981.54|963.74|981.4|963.6|2
1652941380000|2022-05-19 06:23:00|981.72|963.92|981.51|963.71|981.72|963.92|981.4|963.6|9
1652941390000|2022-05-19 06:23:10|981.52|963.72|981.54|963.74|981.54|963.74|981.52|963.72|2
1652941400000|2022-05-19 06:23:20|982.12|964.32|982.02|964.22|982.12|964.32|981.86|964.06|12
1652941410000|2022-05-19 06:23:30|982.03|964.23|981.69|963.89|982.04|964.24|981.69|963.89|6
1652941420000|2022-05-19 06:23:40|981.68|963.88|981.64|963.84|981.72|963.92|981.64|963.84|8
1652941430000|2022-05-19 06:23:50|981.61|963.81|981.73|963.93|981.73|963.93|981.61|963.81|10
1652941440000|2022-05-19 06:24:00|981.72|963.92|981.76|963.96|981.76|963.96|981.67|963.87|9
1652941450000|2022-05-19 06:24:10|981.73|963.93|981.74|963.94|981.74|963.94|981.71|963.91|6
1652941460000|2022-05-19 06:24:20|981.75|963.95|981.56|963.76|981.8|964|981.56|963.76|10
1652941470000|2022-05-19 06:24:30|981.59|963.79|981.75|963.95|981.75|963.95|981.59|963.79|2
1652941480000|2022-05-19 06:24:40|981.73|963.93|981.56|963.76|981.73|963.93|981.56|963.76|4
1652941510000|2022-05-19 06:25:10|981.73|963.93|981.56|963.76|981.73|963.93|981.56|963.76|2
1652941520000|2022-05-19 06:25:20|981.73|963.93|982.67|964.87|982.67|964.87|981.73|963.93|11
1652941530000|2022-05-19 06:25:30|982.71|964.91|982.73|964.93|982.85|965.05|982.58|964.78|19
1652941540000|2022-05-19 06:25:40|982.71|964.91|982.78|964.98|982.79|964.99|982.71|964.91|10
1652941550000|2022-05-19 06:25:50|982.75|964.95|982.61|964.81|982.76|964.96|982.61|964.81|5
1652941580000|2022-05-19 06:26:20|982.75|964.95|982.87|965.07|982.87|965.07|982.75|964.95|7
1652941590000|2022-05-19 06:26:30|982.89|965.09|982.8|965|982.89|965.09|982.8|965|2
1652941600000|2022-05-19 06:26:40|982.81|965.01|982.86|965.06|982.89|965.09|982.8|965|9
1652941610000|2022-05-19 06:26:50|982.94|965.14|982.98|965.18|983.04|965.24|982.94|965.14|12
1652941620000|2022-05-19 06:27:00|982.99|965.19|982.97|965.17|982.99|965.19|982.97|965.17|9
1652941630000|2022-05-19 06:27:10|982.98|965.18|982.98|965.18|982.98|965.18|982.97|965.17|3
1652941640000|2022-05-19 06:27:20|982.9|965.1|982.74|964.94|982.9|965.1|982.74|964.94|8
1652941650000|2022-05-19 06:27:30|982.75|964.95|982.61|964.81|982.75|964.95|982.61|964.81|8
1652941660000|2022-05-19 06:27:40|982.25|964.45|982.25|964.45|982.25|964.45|982.25|964.45|1
1652941670000|2022-05-19 06:27:50|981.7|963.9|980.9|963.1|981.7|963.9|980.9|963.1|14
1652941680000|2022-05-19 06:28:00|980.71|962.91|980.55|962.75|980.72|962.92|980.21|962.41|13
1652941690000|2022-05-19 06:28:10|980.21|962.41|979.85|962.05|980.53|962.73|979.35|961.55|13
1652941700000|2022-05-19 06:28:20|979.83|962.03|979.87|962.07|980.05|962.25|979.8|962|13
1652941710000|2022-05-19 06:28:30|979.8|962|980|962.2|980.02|962.22|979.68|961.88|12
1652941720000|2022-05-19 06:28:40|979.85|962.05|981.09|963.29|981.17|963.37|979.85|962.05|24
1652941730000|2022-05-19 06:28:50|981.02|963.22|982.13|964.33|982.13|964.33|981.02|963.22|22
1652941740000|2022-05-19 06:29:00|982.15|964.35|981.38|963.58|982.18|964.38|981.37|963.57|17
1652941750000|2022-05-19 06:29:10|981.36|963.56|981.04|963.24|981.36|963.56|981.01|963.21|12
1652941760000|2022-05-19 06:29:20|981.07|963.27|981.05|963.25|981.3|963.5|981.05|963.25|15
1652941770000|2022-05-19 06:29:30|981.1|963.3|981.37|963.57|981.37|963.57|980.9|963.1|9
1652941780000|2022-05-19 06:29:40|981.34|963.54|981.55|963.75|981.62|963.82|981.24|963.44|15
1652941790000|2022-05-19 06:29:50|981.56|963.76|981.8|964|982.31|964.51|981.56|963.76|14
1652941800000|2022-05-19 06:30:00|981.92|964.12|982.02|964.22|982.05|964.25|981.9|964.1|12
1652941810000|2022-05-19 06:30:10|982.05|964.25|981.9|964.1|982.1|964.3|981.9|964.1|8
1652941830000|2022-05-19 06:30:30|981.8|964|981|963.2|981.8|964|981|963.2|17
1652941840000|2022-05-19 06:30:40|981.19|963.39|981|963.2|981.41|963.61|981|963.2|10
1652941860000|2022-05-19 06:31:00|981.03|963.23|981|963.2|981.03|963.23|981|963.2|2
1652941870000|2022-05-19 06:31:10|981.23|963.43|981.53|963.73|981.66|963.86|981.23|963.43|9
1652941880000|2022-05-19 06:31:20|982.04|964.24|982.9|965.1|983|965.2|982.04|964.24|21
1652941890000|2022-05-19 06:31:30|982.91|965.11|982.98|965.18|983.03|965.23|982.91|965.11|11
1652941900000|2022-05-19 06:31:40|982.99|965.19|983.11|965.31|983.41|965.61|982.99|965.19|18
1652941910000|2022-05-19 06:31:50|983.12|965.32|982.8|965|983.15|965.35|982.8|965|19
1652941920000|2022-05-19 06:32:00|982.72|964.92|982|964.2|982.72|964.92|982|964.2|8
1652941940000|2022-05-19 06:32:20|982.06|964.26|981.8|964|982.07|964.27|981.8|964|5
1652941950000|2022-05-19 06:32:30|981.7|963.9|981.45|963.65|981.7|963.9|981.1|963.3|21
1652941960000|2022-05-19 06:32:40|981.5|963.7|981.5|963.7|981.69|963.89|981.45|963.65|9
1652941970000|2022-05-19 06:32:50|981.58|963.78|982.51|964.71|982.51|964.71|981.58|963.78|21
1652941980000|2022-05-19 06:33:00|982.52|964.72|983.36|965.56|983.36|965.56|982.5|964.7|22
1652941990000|2022-05-19 06:33:10|983.37|965.57|983.46|965.66|983.53|965.73|983.37|965.57|9
1652942000000|2022-05-19 06:33:20|983.43|965.63|983.87|966.07|983.9|966.1|983.38|965.58|12
1652942010000|2022-05-19 06:33:30|983.9|966.1|985.08|967.28|985.08|967.28|983.9|966.1|13
1652942020000|2022-05-19 06:33:40|984.99|967.19|984.37|966.57|985.02|967.22|984.29|966.49|19
1652942030000|2022-05-19 06:33:50|984.34|966.54|984.2|966.4|984.34|966.54|984.11|966.31|12
1652942040000|2022-05-19 06:34:00|984.22|966.42|983.9|966.1|984.39|966.59|983.9|966.1|13
1652942110000|2022-05-19 06:35:10|983.93|966.13|983.91|966.11|983.93|966.13|983.91|966.11|2
1652942120000|2022-05-19 06:35:20|983.92|966.12|983.9|966.1|984.25|966.45|983.9|966.1|8
1652942150000|2022-05-19 06:35:50|983.4|965.6|982.51|964.71|983.4|965.6|982.51|964.71|12
1652942160000|2022-05-19 06:36:00|982.67|964.87|983.47|965.67|983.5|965.7|982.61|964.81|22
1652942170000|2022-05-19 06:36:10|983.49|965.69|983.76|965.96|983.77|965.97|983.48|965.68|10
1652942180000|2022-05-19 06:36:20|983.7|965.9|983.3|965.5|983.77|965.97|983.3|965.5|13
1652942190000|2022-05-19 06:36:30|983.28|965.48|983.68|965.88|983.71|965.91|983.28|965.48|13
1652942200000|2022-05-19 06:36:40|983.72|965.92|983.86|966.06|984.17|966.37|983.68|965.88|20
1652942210000|2022-05-19 06:36:50|983.8|966|983.52|965.72|983.8|966|983.31|965.51|16
1652942220000|2022-05-19 06:37:00|983.55|965.75|983.43|965.63|983.6|965.8|983.43|965.63|13
1652942230000|2022-05-19 06:37:10|983.47|965.67|983.24|965.44|983.52|965.72|983.24|965.44|19
1652942240000|2022-05-19 06:37:20|983.18|965.38|982.68|964.88|983.18|965.38|982.61|964.81|15
1652942250000|2022-05-19 06:37:30|982.74|964.94|983.03|965.23|983.09|965.29|982.74|964.94|8
1652942260000|2022-05-19 06:37:40|983.27|965.47|982.86|965.06|983.27|965.47|982.81|965.01|14
1652942270000|2022-05-19 06:37:50|982.87|965.07|983.12|965.32|983.12|965.32|982.47|964.67|15
1652942280000|2022-05-19 06:38:00|983.17|965.37|983.46|965.66|983.46|965.66|982.9|965.1|17
1652942290000|2022-05-19 06:38:10|983.58|965.78|983.25|965.45|983.7|965.9|983.25|965.45|21
1652942300000|2022-05-19 06:38:20|983.24|965.44|983.4|965.6|983.42|965.62|983.24|965.44|22
1652942310000|2022-05-19 06:38:30|983.43|965.63|983.88|966.08|984.35|966.55|983.43|965.63|21
1652942320000|2022-05-19 06:38:40|983.9|966.1|983.54|965.74|984.05|966.25|983.54|965.74|25
1652942330000|2022-05-19 06:38:50|983.55|965.75|983.4|965.6|983.57|965.77|983.37|965.57|14
1652942340000|2022-05-19 06:39:00|983.48|965.68|983.46|965.66|983.52|965.72|983.39|965.59|7
1652942350000|2022-05-19 06:39:10|983.37|965.57|982.93|965.13|983.37|965.57|982.9|965.1|15
1652942360000|2022-05-19 06:39:20|982.99|965.19|982.93|965.13|982.99|965.19|982.9|965.1|16
1652942370000|2022-05-19 06:39:30|982.9|965.1|983.11|965.31|983.22|965.42|982.84|965.04|17
1652942380000|2022-05-19 06:39:40|983.09|965.29|982.37|964.57|983.09|965.29|982.26|964.46|14
1652942390000|2022-05-19 06:39:50|982.39|964.59|982.46|964.66|982.58|964.78|982.39|964.59|20
1652942400000|2022-05-19 06:40:00|982.44|964.64|982.28|964.48|982.79|964.99|982.28|964.48|20
1652942410000|2022-05-19 06:40:10|982.3|964.5|982.41|964.61|982.55|964.75|982.3|964.5|7
1652942420000|2022-05-19 06:40:20|982.5|964.7|982.73|964.93|982.73|964.93|982.43|964.63|16
1652942430000|2022-05-19 06:40:30|982.76|964.96|982.62|964.82|982.76|964.96|982.48|964.68|11
1652942440000|2022-05-19 06:40:40|982.6|964.8|982.58|964.78|982.6|964.8|982.52|964.72|10
1652942450000|2022-05-19 06:40:50|982.63|964.83|982.53|964.73|982.63|964.83|982.52|964.72|12
1652942460000|2022-05-19 06:41:00|982.52|964.72|982.66|964.86|982.75|964.95|982.52|964.72|13
1652942470000|2022-05-19 06:41:10|982.65|964.85|982.59|964.79|982.75|964.95|982.59|964.79|21
1652942480000|2022-05-19 06:41:20|982.62|964.82|982.62|964.82|982.72|964.92|982.6|964.8|12
1652942490000|2022-05-19 06:41:30|982.65|964.85|982.54|964.74|982.65|964.85|982.52|964.72|10
1652942500000|2022-05-19 06:41:40|982.52|964.72|982.52|964.72|982.52|964.72|982.52|964.72|1
1652942540000|2022-05-19 06:42:20|981.9|964.1|981.62|963.82|981.9|964.1|981.59|963.79|18
1652942550000|2022-05-19 06:42:30|981.6|963.8|981.51|963.71|981.62|963.82|981.51|963.71|8
1652942560000|2022-05-19 06:42:40|981.41|963.61|981.31|963.51|981.41|963.61|981.31|963.51|8
1652942570000|2022-05-19 06:42:50|981.34|963.54|981.26|963.46|981.34|963.54|981.11|963.31|8
1652942580000|2022-05-19 06:43:00|981.25|963.45|980|962.2|981.25|963.45|980|962.2|9
1652942590000|2022-05-19 06:43:10|980.5|962.7|980|962.2|980.55|962.75|980|962.2|22
1652942600000|2022-05-19 06:43:20|979.9|962.1|980.42|962.62|980.44|962.64|979.45|961.65|22
1652942610000|2022-05-19 06:43:30|980.35|962.55|980.15|962.35|980.44|962.64|980.15|962.35|17
1652942620000|2022-05-19 06:43:40|980.16|962.36|979.44|961.64|980.16|962.36|979.44|961.64|20
1652942630000|2022-05-19 06:43:50|979.39|961.59|979.6|961.8|979.6|961.8|979.31|961.51|16
1652942640000|2022-05-19 06:44:00|979.58|961.78|979.28|961.48|979.61|961.81|978.7|960.9|24
1652942650000|2022-05-19 06:44:10|979.52|961.72|978.8|961|979.52|961.72|978.8|961|12
1652942660000|2022-05-19 06:44:20|978.72|960.92|979|961.2|979|961.2|978.57|960.77|17
1652942670000|2022-05-19 06:44:30|979.17|961.37|979.03|961.23|979.3|961.5|979.03|961.23|14
1652942680000|2022-05-19 06:44:40|979|961.2|978.64|960.84|979.02|961.22|978.32|960.52|16
1652942690000|2022-05-19 06:44:50|978.67|960.87|978.8|961|978.83|961.03|978.67|960.87|12
1652942700000|2022-05-19 06:45:00|978.83|961.03|979.07|961.27|979.2|961.4|978.8|961|11
1652942710000|2022-05-19 06:45:10|979.21|961.41|979.24|961.44|979.29|961.49|978.9|961.1|27
1652942720000|2022-05-19 06:45:20|979.23|961.43|978.8|961|979.23|961.43|978.8|961|19
1652942730000|2022-05-19 06:45:30|978.69|960.89|978.81|961.01|978.81|961.01|978.69|960.89|8
1652942740000|2022-05-19 06:45:40|978.82|961.02|978.77|960.97|978.82|961.02|978.69|960.89|14
1652942750000|2022-05-19 06:45:50|978.8|961|978.92|961.12|978.98|961.18|978.8|961|16
1652942760000|2022-05-19 06:46:00|978.91|961.11|979.62|961.82|979.62|961.82|978.81|961.01|17
1652942770000|2022-05-19 06:46:10|979.6|961.8|980.25|962.45|980.32|962.52|979.58|961.78|20
1652942780000|2022-05-19 06:46:20|980.23|962.43|980.52|962.72|980.52|962.72|980.16|962.36|18
1652942790000|2022-05-19 06:46:30|980.49|962.69|980.13|962.33|980.62|962.82|979.9|962.1|14
1652942800000|2022-05-19 06:46:40|980.16|962.36|980.12|962.32|980.28|962.48|979.94|962.14|16
1652942810000|2022-05-19 06:46:50|980.13|962.33|979.98|962.18|980.13|962.33|979.81|962.01|11
1652942820000|2022-05-19 06:47:00|979.84|962.04|979.15|961.35|979.98|962.18|979.15|961.35|15
1652942830000|2022-05-19 06:47:10|979.21|961.41|979.61|961.81|979.64|961.84|979.21|961.41|19
1652942840000|2022-05-19 06:47:20|979.59|961.79|979.14|961.34|979.59|961.79|979.14|961.34|20
1652942850000|2022-05-19 06:47:30|979.12|961.32|979.44|961.64|979.46|961.66|979.12|961.32|9
1652942860000|2022-05-19 06:47:40|979.5|961.7|980.21|962.41|980.27|962.47|979.5|961.7|15
1652942870000|2022-05-19 06:47:50|980.26|962.46|980.17|962.37|980.31|962.51|980.11|962.31|18
1652942880000|2022-05-19 06:48:00|980.16|962.36|980.1|962.3|980.19|962.39|980.02|962.22|16
1652942890000|2022-05-19 06:48:10|980.09|962.29|981.07|963.27|981.2|963.4|980.09|962.29|17
1652942900000|2022-05-19 06:48:20|981.05|963.25|981.23|963.43|981.23|963.43|980.79|962.99|29
1652942910000|2022-05-19 06:48:30|981.25|963.45|981.2|963.4|981.35|963.55|981.18|963.38|13
1652942920000|2022-05-19 06:48:40|981.18|963.38|980.83|963.03|981.18|963.38|980.8|963|17
1652942930000|2022-05-19 06:48:50|980.8|963|980.88|963.08|980.94|963.14|980.8|963|9
1652942940000|2022-05-19 06:49:00|980.91|963.11|981.37|963.57|981.37|963.57|980.91|963.11|14
1652942950000|2022-05-19 06:49:10|981.43|963.63|981.84|964.04|981.84|964.04|981.43|963.63|14
1652942960000|2022-05-19 06:49:20|981.8|964|981.33|963.53|981.8|964|981.33|963.53|12
1652942970000|2022-05-19 06:49:30|981.34|963.54|981.18|963.38|981.34|963.54|981.13|963.33|7
1652942980000|2022-05-19 06:49:40|981.22|963.42|981.53|963.73|981.53|963.73|981.11|963.31|11
1652942990000|2022-05-19 06:49:50|981.52|963.72|981.51|963.71|981.52|963.72|981.15|963.35|19
1652943000000|2022-05-19 06:50:00|981.5|963.7|981.12|963.32|981.5|963.7|980.91|963.11|13
1652943010000|2022-05-19 06:50:10|981.22|963.42|981.28|963.48|981.32|963.52|980.91|963.11|19
1652943020000|2022-05-19 06:50:20|981.3|963.5|981|963.2|981.32|963.52|980.9|963.1|9
1652943030000|2022-05-19 06:50:30|981.05|963.25|981|963.2|981.11|963.31|981|963.2|9
1652943040000|2022-05-19 06:50:40|981.11|963.31|980.98|963.18|981.11|963.31|980.98|963.18|8
1652943050000|2022-05-19 06:50:50|981.04|963.24|981.05|963.25|981.18|963.38|980.91|963.11|8
1652943060000|2022-05-19 06:51:00|981.02|963.22|981.16|963.36|981.2|963.4|981|963.2|18
1652943070000|2022-05-19 06:51:10|981.13|963.33|980.34|962.54|981.16|963.36|980.18|962.38|20
1652943080000|2022-05-19 06:51:20|980.27|962.47|981.31|963.51|981.31|963.51|980.27|962.47|21
1652943090000|2022-05-19 06:51:30|981.34|963.54|982.9|965.1|982.9|965.1|981.34|963.54|22
1652943100000|2022-05-19 06:51:40|982.97|965.17|983.08|965.28|983.12|965.32|982.97|965.17|8
1652943110000|2022-05-19 06:51:50|983.1|965.3|982.79|964.99|983.1|965.3|982.74|964.94|9
1652943120000|2022-05-19 06:52:00|982.8|965|982.1|964.3|982.8|965|982.1|964.3|15
1652943130000|2022-05-19 06:52:10|982.18|964.38|983.36|965.56|983.36|965.56|982.18|964.38|20
1652943140000|2022-05-19 06:52:20|983.35|965.55|983.16|965.36|983.35|965.55|982.67|964.87|23
1652943150000|2022-05-19 06:52:30|983.15|965.35|983.27|965.47|983.27|965.47|983.15|965.35|10
1652943160000|2022-05-19 06:52:40|983.25|965.45|983.14|965.34|983.25|965.45|983.14|965.34|7
1652943170000|2022-05-19 06:52:50|983.15|965.35|983.11|965.31|983.17|965.37|983.05|965.25|8
1652943180000|2022-05-19 06:53:00|983.13|965.33|983.21|965.41|983.23|965.43|983.07|965.27|13
1652943190000|2022-05-19 06:53:10|983.22|965.42|984.47|966.67|984.47|966.67|983.22|965.42|21
1652943200000|2022-05-19 06:53:20|984.48|966.68|984.17|966.37|984.8|967|984.15|966.35|17
1652943210000|2022-05-19 06:53:30|984.34|966.54|984.21|966.41|984.79|966.99|984.21|966.41|19
1652943220000|2022-05-19 06:53:40|984.16|966.36|984.48|966.68|984.48|966.68|984.16|966.36|7
1652943230000|2022-05-19 06:53:50|984.49|966.69|984.89|967.09|984.89|967.09|984.49|966.69|17
1652943240000|2022-05-19 06:54:00|984.9|967.1|985.11|967.31|985.11|967.31|984.89|967.09|8
1652943250000|2022-05-19 06:54:10|985.12|967.32|985.77|967.97|985.77|967.97|985.12|967.32|8
1652943260000|2022-05-19 06:54:20|985.99|968.19|986.08|968.28|986.08|968.28|985.99|968.19|5
1652943270000|2022-05-19 06:54:30|986.2|968.4|987.89|970.09|987.89|970.09|986.2|968.4|15
1652943280000|2022-05-19 06:54:40|988.15|970.35|988.77|970.97|990.1|972.3|988.15|970.35|24
1652943290000|2022-05-19 06:54:50|988.83|971.03|988.16|970.36|989.32|971.52|988.02|970.22|22
1652943300000|2022-05-19 06:55:00|988.14|970.34|987.4|969.6|988.14|970.34|987.23|969.43|11
1652943310000|2022-05-19 06:55:10|987.34|969.54|987.71|969.91|988.2|970.4|987.34|969.54|15
1652943320000|2022-05-19 06:55:20|987.68|969.88|987.11|969.31|987.72|969.92|987.01|969.21|18
1652943330000|2022-05-19 06:55:30|987.09|969.29|987.18|969.38|987.33|969.53|986.99|969.19|9
1652943340000|2022-05-19 06:55:40|987.16|969.36|987.3|969.5|987.31|969.51|987.02|969.22|19
1652943350000|2022-05-19 06:55:50|987.31|969.51|987.99|970.19|988.06|970.26|987.3|969.5|10
1652943360000|2022-05-19 06:56:00|988.06|970.26|990.15|972.35|990.15|972.35|988.06|970.26|15
1652943370000|2022-05-19 06:56:10|990.16|972.36|991.45|973.65|991.6|973.8|990.16|972.36|27
1652943380000|2022-05-19 06:56:20|991.9|974.1|995.4|977.6|995.4|977.6|991.9|974.1|26
1652943390000|2022-05-19 06:56:30|995.31|977.51|994.15|976.35|995.5|977.7|993.3|975.5|23
1652943400000|2022-05-19 06:56:40|994.16|976.36|993.39|975.59|994.65|976.85|993.17|975.37|22
1652943410000|2022-05-19 06:56:50|994.12|976.32|993.43|975.63|994.37|976.57|993.43|975.63|20
1652943420000|2022-05-19 06:57:00|993.39|975.59|994.4|976.6|994.4|976.6|993.24|975.44|16
1652943430000|2022-05-19 06:57:10|994.41|976.61|993.47|975.67|994.41|976.61|993.46|975.66|20
1652943440000|2022-05-19 06:57:20|993.43|975.63|993.53|975.73|993.53|975.73|993.34|975.54|12
1652943450000|2022-05-19 06:57:30|993.51|975.71|993.36|975.56|993.51|975.71|993.32|975.52|16
1652943460000|2022-05-19 06:57:40|993.33|975.53|992.9|975.1|993.34|975.54|992.9|975.1|17
1652943470000|2022-05-19 06:57:50|992.96|975.16|993.32|975.52|993.42|975.62|992.9|975.1|22
1652943480000|2022-05-19 06:58:00|993.28|975.48|993.79|975.99|994.1|976.3|993.13|975.33|21
1652943490000|2022-05-19 06:58:10|994.07|976.27|994.47|976.67|994.47|976.67|993.97|976.17|22
1652943500000|2022-05-19 06:58:20|994.5|976.7|994.04|976.24|994.52|976.72|993.9|976.1|11
1652943510000|2022-05-19 06:58:30|994.03|976.23|993.32|975.52|994.03|976.23|993.12|975.32|25
1652943520000|2022-05-19 06:58:40|993.31|975.51|993.1|975.3|993.34|975.54|992.9|975.1|18
1652943530000|2022-05-19 06:58:50|993.08|975.28|993.16|975.36|993.18|975.38|992.9|975.1|13
1652943540000|2022-05-19 06:59:00|993.12|975.32|993.05|975.25|993.12|975.32|992.9|975.1|5
1652943550000|2022-05-19 06:59:10|993.01|975.21|992.95|975.15|993.06|975.26|992.9|975.1|8
1652943560000|2022-05-19 06:59:20|992.9|975.1|993.05|975.25|993.05|975.25|992.9|975.1|6
1652943570000|2022-05-19 06:59:30|992.9|975.1|993.24|975.44|993.4|975.6|992.9|975.1|9
1652943580000|2022-05-19 06:59:40|993.25|975.45|993.11|975.31|993.28|975.48|992.9|975.1|13
1652943590000|2022-05-19 06:59:50|992.9|975.1|993.14|975.34|993.15|975.35|992.9|975.1|9
1652943600000|2022-05-19 07:00:00|993.24|975.44|992.9|975.1|993.94|976.14|992.9|975.1|27
1652943610000|2022-05-19 07:00:10|992.91|975.11|993.26|975.46|993.26|975.46|992.9|975.1|4
1652943620000|2022-05-19 07:00:20|993.39|975.59|993.44|975.64|993.69|975.89|993.32|975.52|21
1652943630000|2022-05-19 07:00:30|993.4|975.6|992.9|975.1|993.4|975.6|992.9|975.1|15
1652943640000|2022-05-19 07:00:40|992.91|975.11|993.29|975.49|993.44|975.64|992.9|975.1|18
1652943650000|2022-05-19 07:00:50|993.27|975.47|993.46|975.66|994|976.2|993.24|975.44|26
1652943660000|2022-05-19 07:01:00|993.48|975.68|994.1|976.3|994.14|976.34|993.45|975.65|27
1652943670000|2022-05-19 07:01:10|994.15|976.35|993.91|976.11|994.46|976.66|993.9|976.1|25
1652943680000|2022-05-19 07:01:20|994.22|976.42|993.74|975.94|994.22|976.42|993.44|975.64|20
1652943690000|2022-05-19 07:01:30|993.81|976.01|993.8|976|994.33|976.53|993.78|975.98|25
1652943700000|2022-05-19 07:01:40|993.86|976.06|993.75|975.95|993.86|976.06|993.71|975.91|19
1652943710000|2022-05-19 07:01:50|993.82|976.02|994.18|976.38|994.24|976.44|993.44|975.64|31
1652943720000|2022-05-19 07:02:00|993.9|976.1|994.2|976.4|995.1|977.3|993.9|976.1|26
1652943730000|2022-05-19 07:02:10|994.17|976.37|993.34|975.54|994.17|976.37|993.34|975.54|23
1652943740000|2022-05-19 07:02:20|993.3|975.5|993.39|975.59|993.47|975.67|993.01|975.21|20
1652943750000|2022-05-19 07:02:30|993.37|975.57|993.39|975.59|993.39|975.59|993.3|975.5|12
1652943760000|2022-05-19 07:02:40|993.35|975.55|995.02|977.22|995.19|977.39|993.21|975.41|15
1652943770000|2022-05-19 07:02:50|995.09|977.29|995.36|977.56|995.39|977.59|994.99|977.19|13
1652943780000|2022-05-19 07:03:00|995.34|977.54|993.8|976|995.34|977.54|993.8|976|26
1652943790000|2022-05-19 07:03:10|993.7|975.9|993.01|975.21|993.7|975.9|993.01|975.21|12
1652943800000|2022-05-19 07:03:20|992.97|975.17|992.47|974.67|992.97|975.17|992.47|974.67|2
1652943810000|2022-05-19 07:03:30|992.97|975.17|992.97|975.17|993.48|975.68|992.47|974.67|11
1652943820000|2022-05-19 07:03:40|992.47|974.67|991.48|973.68|992.97|975.17|991.48|973.68|12
1652943830000|2022-05-19 07:03:50|991.35|973.55|991.82|974.02|991.82|974.02|991.23|973.43|23
1652943840000|2022-05-19 07:04:00|991.87|974.07|992.82|975.02|992.93|975.13|991.87|974.07|22
1652943850000|2022-05-19 07:04:10|993.01|975.21|992.6|974.8|993.25|975.45|992.6|974.8|22
1652943860000|2022-05-19 07:04:20|992.63|974.83|992.42|974.62|992.63|974.83|992.4|974.6|12
1652943870000|2022-05-19 07:04:30|992.38|974.58|991.46|973.66|992.38|974.58|991.46|973.66|17
1652943880000|2022-05-19 07:04:40|991.51|973.71|991.83|974.03|992.26|974.46|991.43|973.63|21
1652943890000|2022-05-19 07:04:50|991.87|974.07|992.28|974.48|992.35|974.55|991.8|974|26
1652943900000|2022-05-19 07:05:00|992.32|974.52|992.46|974.66|993.04|975.24|992.31|974.51|28
1652943910000|2022-05-19 07:05:10|992.6|974.8|993.31|975.51|993.31|975.51|992.6|974.8|27
1652943920000|2022-05-19 07:05:20|993.29|975.49|993.78|975.98|993.85|976.05|993.29|975.49|10
1652943930000|2022-05-19 07:05:30|993.97|976.17|993.69|975.89|994.09|976.29|993.69|975.89|19
1652943940000|2022-05-19 07:05:40|993.71|975.91|993.64|975.84|993.76|975.96|993.32|975.52|16
1652943950000|2022-05-19 07:05:50|993.63|975.83|993.73|975.93|994.02|976.22|993.6|975.8|24
1652943960000|2022-05-19 07:06:00|993.75|975.95|993.64|975.84|993.75|975.95|993.64|975.84|9
1652943970000|2022-05-19 07:06:10|993.61|975.81|993.56|975.76|993.72|975.92|993.56|975.76|16
1652943980000|2022-05-19 07:06:20|993.57|975.77|993.67|975.87|993.69|975.89|993.56|975.76|6
1652943990000|2022-05-19 07:06:30|993.64|975.84|993.6|975.8|993.64|975.84|993.6|975.8|2
1652944000000|2022-05-19 07:06:40|993.59|975.79|993.57|975.77|993.65|975.85|993.57|975.77|8
1652944010000|2022-05-19 07:06:50|993.56|975.76|993.56|975.76|993.66|975.86|993.56|975.76|8
1652944020000|2022-05-19 07:07:00|993.23|975.43|993.23|975.43|993.23|975.43|993.23|975.43|1
1652944030000|2022-05-19 07:07:10|992.99|975.19|992.99|975.19|992.99|975.19|992.99|975.19|1
1652944050000|2022-05-19 07:07:30|993.13|975.33|991.71|973.91|993.13|975.33|991.71|973.91|4
1652944060000|2022-05-19 07:07:40|991.7|973.9|992.53|974.73|992.53|974.73|991.59|973.79|24
1652944070000|2022-05-19 07:07:50|992.57|974.77|992.47|974.67|992.68|974.88|992.47|974.67|21
1652944080000|2022-05-19 07:08:00|992.45|974.65|992.68|974.88|992.68|974.88|992.26|974.46|18
1652944090000|2022-05-19 07:08:10|992.63|974.83|992.5|974.7|992.63|974.83|992.28|974.48|20
1652944100000|2022-05-19 07:08:20|992.47|974.67|992.32|974.52|992.47|974.67|992.21|974.41|19
1652944110000|2022-05-19 07:08:30|992.47|974.67|992.73|974.93|992.73|974.93|992.47|974.67|14
1652944120000|2022-05-19 07:08:40|992.74|974.94|993.38|975.58|993.38|975.58|992.74|974.94|21
1652944130000|2022-05-19 07:08:50|993.4|975.6|993.35|975.55|993.4|975.6|993.13|975.33|13
1652944140000|2022-05-19 07:09:00|993.36|975.56|993.1|975.3|993.42|975.62|993.03|975.23|12
1652944150000|2022-05-19 07:09:10|993.07|975.27|992.6|974.8|993.13|975.33|992.43|974.63|16
1652944160000|2022-05-19 07:09:20|992.62|974.82|993.21|975.41|993.21|975.41|992.35|974.55|19
1652944170000|2022-05-19 07:09:30|993.24|975.44|992.69|974.89|993.24|975.44|992.55|974.75|25
1652944180000|2022-05-19 07:09:40|992.7|974.9|993.3|975.5|993.3|975.5|992.7|974.9|15
1652944190000|2022-05-19 07:09:50|993.16|975.36|993.21|975.41|993.26|975.46|993.16|975.36|6
1652944200000|2022-05-19 07:10:00|993.14|975.34|992.64|974.84|993.14|975.34|992.55|974.75|16
1652944210000|2022-05-19 07:10:10|992.61|974.81|992.7|974.9|992.7|974.9|992.52|974.72|11
1652944220000|2022-05-19 07:10:20|992.77|974.97|992.52|974.72|992.77|974.97|992.46|974.66|18
1652944230000|2022-05-19 07:10:30|992.6|974.8|992.36|974.56|992.6|974.8|992.36|974.56|9
1652944240000|2022-05-19 07:10:40|992.37|974.57|992.51|974.71|992.58|974.78|992.1|974.3|10
1652944250000|2022-05-19 07:10:50|992.49|974.69|992.17|974.37|992.49|974.69|991.9|974.1|13
1652944260000|2022-05-19 07:11:00|992.16|974.36|992.74|974.94|992.74|974.94|992.07|974.27|21
1652944270000|2022-05-19 07:11:10|992.76|974.96|992.64|974.84|992.9|975.1|992.54|974.74|18
1652944280000|2022-05-19 07:11:20|992.66|974.86|992.75|974.95|992.78|974.98|992.54|974.74|21
1652944290000|2022-05-19 07:11:30|992.78|974.98|992.33|974.53|992.8|975|992.31|974.51|20
1652944300000|2022-05-19 07:11:40|992.35|974.55|992.14|974.34|992.56|974.76|992.14|974.34|24
1652944310000|2022-05-19 07:11:50|992.13|974.33|991.9|974.1|992.22|974.42|991.9|974.1|5
1652944320000|2022-05-19 07:12:00|991.4|973.6|991.42|973.62|991.42|973.62|990.52|972.72|18
1652944330000|2022-05-19 07:12:10|991.44|973.64|990.9|973.1|991.72|973.92|990.9|973.1|26
1652944340000|2022-05-19 07:12:20|990.5|972.7|990.19|972.39|990.5|972.7|990.19|972.39|4
1652944350000|2022-05-19 07:12:30|990.16|972.36|989.24|971.44|990.16|972.36|989.24|971.44|20
1652944360000|2022-05-19 07:12:40|989.09|971.29|989.04|971.24|989.27|971.47|988.9|971.1|16
1652944370000|2022-05-19 07:12:50|989.11|971.31|989.11|971.31|989.11|971.31|989.11|971.31|1
1652944380000|2022-05-19 07:13:00|989.5|971.7|989.22|971.42|990.2|972.4|989.22|971.42|20
1652944390000|2022-05-19 07:13:10|989.19|971.39|988.41|970.61|989.3|971.5|988.24|970.44|20
1652944400000|2022-05-19 07:13:20|988.59|970.79|988.45|970.65|988.71|970.91|988.45|970.65|15
1652944410000|2022-05-19 07:13:30|988.44|970.64|988.51|970.71|988.56|970.76|988.19|970.39|20
1652944420000|2022-05-19 07:13:40|988.5|970.7|988.18|970.38|988.5|970.7|988.18|970.38|16
1652944430000|2022-05-19 07:13:50|988.17|970.37|988.22|970.42|988.28|970.48|987.99|970.19|19
1652944440000|2022-05-19 07:14:00|988.28|970.48|988.18|970.38|988.29|970.49|987.9|970.1|12
1652944450000|2022-05-19 07:14:10|988.29|970.49|988.17|970.37|988.29|970.49|988.14|970.34|11
1652944460000|2022-05-19 07:14:20|988.16|970.36|988.25|970.45|988.27|970.47|988.14|970.34|10
1652944470000|2022-05-19 07:14:30|988.27|970.47|988.25|970.45|988.27|970.47|988.25|970.45|9
1652944480000|2022-05-19 07:14:40|988.26|970.46|988.27|970.47|988.27|970.47|988.25|970.45|5
1652944490000|2022-05-19 07:14:50|988.3|970.5|988.3|970.5|988.3|970.5|988.3|970.5|1
1652944500000|2022-05-19 07:15:00|988.1|970.3|988.17|970.37|988.17|970.37|988.1|970.3|2
1652944510000|2022-05-19 07:15:10|988.15|970.35|988.6|970.8|988.6|970.8|988.1|970.3|11
1652944520000|2022-05-19 07:15:20|988.66|970.86|990.41|972.61|990.43|972.63|988.66|970.86|12
1652944530000|2022-05-19 07:15:30|990.36|972.56|987.9|970.1|990.36|972.56|987.9|970.1|26
1652944540000|2022-05-19 07:15:40|987.92|970.12|987.9|970.1|988.28|970.48|987.9|970.1|6
1652944550000|2022-05-19 07:15:50|987.91|970.11|987.9|970.1|988.2|970.4|987.9|970.1|7
1652944560000|2022-05-19 07:16:00|987.97|970.17|988.03|970.23|988.21|970.41|987.91|970.11|9
1652944570000|2022-05-19 07:16:10|987.91|970.11|987.96|970.16|988.02|970.22|987.9|970.1|18
1652944580000|2022-05-19 07:16:20|988.01|970.21|988.71|970.91|988.71|970.91|987.97|970.17|20
1652944590000|2022-05-19 07:16:30|988.72|970.92|988.61|970.81|988.73|970.93|988.48|970.68|15
1652944600000|2022-05-19 07:16:40|988.6|970.8|988.46|970.66|988.6|970.8|988.07|970.27|21
1652944610000|2022-05-19 07:16:50|988.47|970.67|988.38|970.58|988.47|970.67|988.36|970.56|10
1652944620000|2022-05-19 07:17:00|988.36|970.56|988.53|970.73|988.75|970.95|988.36|970.56|14
1652944630000|2022-05-19 07:17:10|988.48|970.68|988.48|970.68|988.53|970.73|988.48|970.68|9
1652944640000|2022-05-19 07:17:20|988.38|970.58|988.12|970.32|988.38|970.58|988.05|970.25|15
1652944650000|2022-05-19 07:17:30|988.14|970.34|988.07|970.27|988.28|970.48|988.04|970.24|13
1652944660000|2022-05-19 07:17:40|988.05|970.25|987.9|970.1|988.2|970.4|987.9|970.1|7
1652944680000|2022-05-19 07:18:00|987.4|969.6|987.4|969.6|987.4|969.6|987.4|969.6|1
1652944690000|2022-05-19 07:18:10|987.9|970.1|987.9|970.1|987.9|970.1|987.4|969.6|3
1652944710000|2022-05-19 07:18:30|987.4|969.6|987.15|969.35|987.4|969.6|987.15|969.35|4
1652944720000|2022-05-19 07:18:40|987.4|969.6|987.4|969.6|987.4|969.6|987.4|969.6|1
1652944740000|2022-05-19 07:19:00|987.15|969.35|987.15|969.35|987.15|969.35|987.15|969.35|1
1652944770000|2022-05-19 07:19:30|987.4|969.6|988.13|970.33|988.28|970.48|987.4|969.6|24
1652944780000|2022-05-19 07:19:40|988.05|970.25|988.26|970.46|988.84|971.04|987.98|970.18|25
1652944790000|2022-05-19 07:19:50|988.25|970.45|988.18|970.38|988.43|970.63|988.18|970.38|11
1652944800000|2022-05-19 07:20:00|988.2|970.4|988.12|970.32|988.4|970.6|988.06|970.26|18
1652944810000|2022-05-19 07:20:10|988.1|970.3|988.06|970.26|988.22|970.42|988.01|970.21|22
1652944820000|2022-05-19 07:20:20|988.05|970.25|988.22|970.42|988.26|970.46|988.02|970.22|14
1652944830000|2022-05-19 07:20:30|988.16|970.36|987.4|969.6|988.16|970.36|987.4|969.6|11
1652944840000|2022-05-19 07:20:40|987.55|969.75|987.4|969.6|987.58|969.78|987.4|969.6|13
1652944850000|2022-05-19 07:20:50|987.15|969.35|987.51|969.71|987.52|969.72|987.15|969.35|6
1652944860000|2022-05-19 07:21:00|987.52|969.72|987.44|969.64|987.53|969.73|987.44|969.64|9
1652944870000|2022-05-19 07:21:10|987.55|969.75|987.42|969.62|987.55|969.75|987.4|969.6|17
1652944880000|2022-05-19 07:21:20|987.41|969.61|987.47|969.67|987.53|969.73|987.4|969.6|12
1652944890000|2022-05-19 07:21:30|987.55|969.75|987.6|969.8|987.85|970.05|987.55|969.75|15
1652944900000|2022-05-19 07:21:40|987.61|969.81|987.4|969.6|987.61|969.81|987.4|969.6|11
1652944910000|2022-05-19 07:21:50|987.15|969.35|986.9|969.1|987.15|969.35|986.9|969.1|2
1652944920000|2022-05-19 07:22:00|986.4|968.6|985.84|968.04|986.4|968.6|985.8|968|18
1652944930000|2022-05-19 07:22:10|986.06|968.26|985.9|968.1|986.18|968.38|985.84|968.04|22
1652944940000|2022-05-19 07:22:20|986|968.2|985.7|967.9|986.23|968.43|985.7|967.9|18
1652944950000|2022-05-19 07:22:30|985.3|967.5|984.9|967.1|985.3|967.5|984.9|967.1|4
1652944960000|2022-05-19 07:22:40|984.4|966.6|983.6|965.8|984.4|966.6|983.5|965.7|11
1652944970000|2022-05-19 07:22:50|983.62|965.82|984.37|966.57|984.49|966.69|983.62|965.82|17
1652944980000|2022-05-19 07:23:00|984.35|966.55|983.9|966.1|984.37|966.57|983.9|966.1|18
1652944990000|2022-05-19 07:23:10|984.06|966.26|983.93|966.13|984.16|966.36|983.9|966.1|25
1652945000000|2022-05-19 07:23:20|983.82|966.02|983.27|965.47|984|966.2|983.27|965.47|23
1652945010000|2022-05-19 07:23:30|983.26|965.46|983.08|965.28|983.26|965.46|983.08|965.28|2
1652945020000|2022-05-19 07:23:40|983.26|965.46|983.62|965.82|983.64|965.84|983.08|965.28|20
1652945030000|2022-05-19 07:23:50|983.61|965.81|983.31|965.51|983.61|965.81|983.15|965.35|20
1652945040000|2022-05-19 07:24:00|983.33|965.53|982.9|965.1|983.37|965.57|982.9|965.1|14
1652945070000|2022-05-19 07:24:30|982.67|964.87|982.48|964.68|982.67|964.87|982.48|964.68|3
1652945080000|2022-05-19 07:24:40|982.47|964.67|982.45|964.65|982.54|964.74|982.45|964.65|7
1652945090000|2022-05-19 07:24:50|982.53|964.73|981.98|964.18|982.53|964.73|981.98|964.18|7
1652945100000|2022-05-19 07:25:00|982.17|964.37|981.98|964.18|982.22|964.42|981.98|964.18|9
1652945110000|2022-05-19 07:25:10|981.9|964.1|981.4|963.6|981.9|964.1|981.4|963.6|2
1652945120000|2022-05-19 07:25:20|981.9|964.1|981.4|963.6|981.9|964.1|981.4|963.6|4
1652945140000|2022-05-19 07:25:40|981.1|963.3|982.22|964.42|982.25|964.45|981.1|963.3|16
1652945150000|2022-05-19 07:25:50|982.16|964.36|981.92|964.12|982.16|964.36|981.92|964.12|3
1652945160000|2022-05-19 07:26:00|981.9|964.1|982.51|964.71|982.51|964.71|981.9|964.1|14
1652945170000|2022-05-19 07:26:10|982.52|964.72|982.97|965.17|982.97|965.17|982.52|964.72|17
1652945180000|2022-05-19 07:26:20|983.28|965.48|983.04|965.24|983.33|965.53|983|965.2|17
1652945190000|2022-05-19 07:26:30|983.05|965.25|982.31|964.51|983.18|965.38|982.3|964.5|16
1652945200000|2022-05-19 07:26:40|982.3|964.5|982.39|964.59|982.5|964.7|982.11|964.31|14
1652945210000|2022-05-19 07:26:50|982.11|964.31|981.92|964.12|982.11|964.31|981.92|964.12|2
1652945220000|2022-05-19 07:27:00|982.01|964.21|982.67|964.87|982.68|964.88|982|964.2|14
1652945230000|2022-05-19 07:27:10|982.61|964.81|983.34|965.54|983.34|965.54|982.49|964.69|23
1652945240000|2022-05-19 07:27:20|983.35|965.55|983.59|965.79|983.59|965.79|983.34|965.54|14
1652945250000|2022-05-19 07:27:30|983.6|965.8|983.85|966.05|984.05|966.25|983.49|965.69|17
1652945260000|2022-05-19 07:27:40|984.05|966.25|983.78|965.98|984.08|966.28|983.72|965.92|12
1652945270000|2022-05-19 07:27:50|983.77|965.97|982.9|965.1|983.77|965.97|982.9|965.1|20
1652945290000|2022-05-19 07:28:10|982.91|965.11|982.9|965.1|983.19|965.39|982.9|965.1|9
1652945300000|2022-05-19 07:28:20|983.07|965.27|982.9|965.1|983.07|965.27|982.9|965.1|4
1652945310000|2022-05-19 07:28:30|982.91|965.11|982.9|965.1|982.91|965.11|982.9|965.1|2
1652945320000|2022-05-19 07:28:40|982.91|965.11|982.91|965.11|982.91|965.11|982.91|965.11|1
1652945330000|2022-05-19 07:28:50|982.93|965.13|983.1|965.3|983.26|965.46|982.93|965.13|11
1652945340000|2022-05-19 07:29:00|982.9|965.1|982.9|965.1|983.16|965.36|982.9|965.1|10
1652945350000|2022-05-19 07:29:10|983.02|965.22|982.91|965.11|983.02|965.22|982.9|965.1|3
1652945360000|2022-05-19 07:29:20|982.92|965.12|983.5|965.7|983.51|965.71|982.9|965.1|20
1652945370000|2022-05-19 07:29:30|983.51|965.71|984.2|966.4|984.41|966.61|983.51|965.71|23
1652945380000|2022-05-19 07:29:40|984.22|966.42|983.83|966.03|984.37|966.57|983.8|966|16
1652945390000|2022-05-19 07:29:50|983.84|966.04|983.28|965.48|983.84|966.04|982.94|965.14|18
1652945400000|2022-05-19 07:30:00|983.35|965.55|981.82|964.02|983.35|965.55|981.77|963.97|14
1652945410000|2022-05-19 07:30:10|982.03|964.23|982.43|964.63|982.44|964.64|981.82|964.02|13
1652945420000|2022-05-19 07:30:20|982.44|964.64|983.1|965.3|983.1|965.3|982.42|964.62|24
1652945430000|2022-05-19 07:30:30|983.08|965.28|982.81|965.01|983.13|965.33|982.81|965.01|8
1652945440000|2022-05-19 07:30:40|983.07|965.27|983.13|965.33|983.22|965.42|982.88|965.08|16
1652945450000|2022-05-19 07:30:50|982.9|965.1|982.09|964.29|983.13|965.33|982.09|964.29|16
1652945460000|2022-05-19 07:31:00|982.11|964.31|981.95|964.15|982.29|964.49|981.95|964.15|13
1652945470000|2022-05-19 07:31:10|981.93|964.13|981.9|964.1|981.93|964.13|981.9|964.1|4
1652945480000|2022-05-19 07:31:20|981.4|963.6|981.6|963.8|981.63|963.83|981.06|963.26|13
1652945490000|2022-05-19 07:31:30|981.66|963.86|982.39|964.59|982.43|964.63|981.66|963.86|23
1652945500000|2022-05-19 07:31:40|982.4|964.6|982.59|964.79|983.14|965.34|982.23|964.43|25
1652945510000|2022-05-19 07:31:50|982.52|964.72|982.53|964.73|982.55|964.75|982.44|964.64|13
1652945520000|2022-05-19 07:32:00|982.51|964.71|982.31|964.51|982.54|964.74|982.3|964.5|14
1652945530000|2022-05-19 07:32:10|982.3|964.5|982.29|964.49|982.31|964.51|981.9|964.1|10
1652945540000|2022-05-19 07:32:20|982.32|964.52|982.36|964.56|982.48|964.68|982|964.2|25
1652945550000|2022-05-19 07:32:30|982.33|964.53|982.28|964.48|982.98|965.18|982.28|964.48|27
1652945560000|2022-05-19 07:32:40|982.29|964.49|981.9|964.1|982.29|964.49|981.9|964.1|5
1652945570000|2022-05-19 07:32:50|981.41|963.61|981.35|963.55|981.41|963.61|981.04|963.24|12
1652945580000|2022-05-19 07:33:00|981.26|963.46|980.9|963.1|981.26|963.46|980.9|963.1|15
1652945590000|2022-05-19 07:33:10|980.4|962.6|980.9|963.1|980.9|963.1|980.4|962.6|2
1652945600000|2022-05-19 07:33:20|980.87|963.07|980.29|962.49|980.87|963.07|980.29|962.49|3
1652945610000|2022-05-19 07:33:30|980.19|962.39|979.91|962.11|980.19|962.39|979.91|962.11|2
1652945630000|2022-05-19 07:33:50|979.41|961.61|979.41|961.61|979.41|961.61|979.41|961.61|1
1652945640000|2022-05-19 07:34:00|979.91|962.11|979.91|962.11|979.91|962.11|979.41|961.61|3
1652945670000|2022-05-19 07:34:30|979.41|961.61|979.91|962.11|979.91|962.11|979.41|961.61|2
1652945680000|2022-05-19 07:34:40|979.41|961.61|979.91|962.11|979.91|962.11|979.41|961.61|2
1652945690000|2022-05-19 07:34:50|979.92|962.12|979.91|962.11|979.95|962.15|979.91|962.11|3
1652945710000|2022-05-19 07:35:10|979.9|962.1|979.9|962.1|979.9|962.1|979.9|962.1|1
1652945720000|2022-05-19 07:35:20|979.4|961.6|979.27|961.47|979.46|961.66|979|961.2|15
1652945730000|2022-05-19 07:35:30|979.25|961.45|979.25|961.45|979.25|961.45|979|961.2|11
1652945740000|2022-05-19 07:35:40|979.01|961.21|979.01|961.21|979.39|961.59|979.01|961.21|14
1652945760000|2022-05-19 07:36:00|978.51|960.71|978.4|960.6|978.9|961.1|978.4|960.6|8
1652945770000|2022-05-19 07:36:10|978.17|960.37|977.9|960.1|978.17|960.37|977.9|960.1|2
1652945780000|2022-05-19 07:36:20|977.91|960.11|977.9|960.1|977.91|960.11|977.9|960.1|2
1652945790000|2022-05-19 07:36:30|977.91|960.11|977.9|960.1|977.91|960.11|977.9|960.1|4
1652945800000|2022-05-19 07:36:40|977.91|960.11|977.9|960.1|977.94|960.14|977.9|960.1|8
1652945810000|2022-05-19 07:36:50|977.91|960.11|976.45|958.65|977.91|960.11|976.45|958.65|8
1652945820000|2022-05-19 07:37:00|976.38|958.58|976.79|958.99|976.79|958.99|976.17|958.37|19
1652945830000|2022-05-19 07:37:10|976.82|959.02|977|959.2|977.59|959.79|976.82|959.02|22
1652945840000|2022-05-19 07:37:20|977.01|959.21|978.21|960.41|978.21|960.41|977.01|959.21|21
1652945850000|2022-05-19 07:37:30|977.92|960.12|978.25|960.45|978.25|960.45|977.8|960|30
1652945860000|2022-05-19 07:37:40|978.28|960.48|978.49|960.69|978.5|960.7|977.99|960.19|18
1652945870000|2022-05-19 07:37:50|978.56|960.76|978.96|961.16|979.2|961.4|978.56|960.76|20
1652945880000|2022-05-19 07:38:00|978.95|961.15|978.19|960.39|978.95|961.15|978|960.2|22
1652945890000|2022-05-19 07:38:10|978.17|960.37|978.31|960.51|978.49|960.69|978.17|960.37|14
1652945900000|2022-05-19 07:38:20|978.34|960.54|977.9|960.1|978.34|960.54|977.9|960.1|18
1652945910000|2022-05-19 07:38:30|978.07|960.27|977.96|960.16|978.21|960.41|977.96|960.16|4
1652945920000|2022-05-19 07:38:40|978.22|960.42|977.9|960.1|978.3|960.5|977.9|960.1|13
1652945930000|2022-05-19 07:38:50|977.99|960.19|978.08|960.28|978.32|960.52|977.99|960.19|20
1652945940000|2022-05-19 07:39:00|978.11|960.31|978.47|960.67|978.47|960.67|977.99|960.19|16
1652945950000|2022-05-19 07:39:10|978.5|960.7|978.43|960.63|978.52|960.72|978.39|960.59|10
1652945960000|2022-05-19 07:39:20|978.41|960.61|978.25|960.45|978.63|960.83|978.23|960.43|27
1652945970000|2022-05-19 07:39:30|978.27|960.47|978.48|960.68|978.48|960.68|978|960.2|14
1652945980000|2022-05-19 07:39:40|978.09|960.29|978.28|960.48|978.49|960.69|978|960.2|17
1652945990000|2022-05-19 07:39:50|978.3|960.5|978.22|960.42|978.42|960.62|977.9|960.1|17
1652946000000|2022-05-19 07:40:00|978.21|960.41|979.04|961.24|979.04|961.24|977.98|960.18|20
1652946010000|2022-05-19 07:40:10|979.15|961.35|979.66|961.86|979.66|961.86|979.15|961.35|10
1652946020000|2022-05-19 07:40:20|979.9|962.1|980.34|962.54|980.37|962.57|979.9|962.1|14
1652946030000|2022-05-19 07:40:30|980.23|962.43|979.42|961.62|980.23|962.43|979.4|961.6|17
1652946040000|2022-05-19 07:40:40|979.4|961.6|979.06|961.26|979.4|961.6|978.8|961|5
1652946050000|2022-05-19 07:40:50|979.24|961.44|979.42|961.62|979.43|961.63|978.9|961.1|13
1652946060000|2022-05-19 07:41:00|979.41|961.61|979.4|961.6|979.44|961.64|979.27|961.47|19
1652946070000|2022-05-19 07:41:10|979.54|961.74|980.27|962.47|980.27|962.47|979.53|961.73|20
1652946080000|2022-05-19 07:41:20|980.3|962.5|979.93|962.13|980.38|962.58|979.93|962.13|13
1652946090000|2022-05-19 07:41:30|979.94|962.14|980.58|962.78|980.63|962.83|979.94|962.14|20
1652946100000|2022-05-19 07:41:40|980.72|962.92|980.29|962.49|981.28|963.48|980.29|962.49|21
1652946110000|2022-05-19 07:41:50|980.31|962.51|980.44|962.64|980.48|962.68|980.3|962.5|16
1652946120000|2022-05-19 07:42:00|980.45|962.65|980.11|962.31|980.48|962.68|980.11|962.31|13
1652946130000|2022-05-19 07:42:10|980.09|962.29|980.19|962.39|980.19|962.39|979.9|962.1|8
1652946140000|2022-05-19 07:42:20|980.18|962.38|980.14|962.34|980.18|962.38|979.9|962.1|8
1652946150000|2022-05-19 07:42:30|979.92|962.12|979.9|962.1|980.19|962.39|979.9|962.1|15
1652946160000|2022-05-19 07:42:40|979.4|961.6|979.9|962.1|979.9|962.1|979.4|961.6|2
1652946180000|2022-05-19 07:43:00|979.4|961.6|979.45|961.65|979.47|961.67|978.92|961.12|15
1652946190000|2022-05-19 07:43:10|979.44|961.64|979.32|961.52|979.44|961.64|979.02|961.22|20
1652946200000|2022-05-19 07:43:20|979.31|961.51|978.9|961.1|979.31|961.51|978.9|961.1|10
1652946210000|2022-05-19 07:43:30|978.4|960.6|977.97|960.17|978.4|960.6|977.64|959.84|14
1652946220000|2022-05-19 07:43:40|977.95|960.15|977.79|959.99|977.95|960.15|977.73|959.93|7
1652946230000|2022-05-19 07:43:50|977.74|959.94|977.74|959.94|977.74|959.94|977.3|959.5|16
1652946240000|2022-05-19 07:44:00|977.75|959.95|978.52|960.72|978.76|960.96|977.75|959.95|22
1652946250000|2022-05-19 07:44:10|978.55|960.75|978.75|960.95|978.91|961.11|978.55|960.75|18
1652946260000|2022-05-19 07:44:20|978.58|960.78|978.42|960.62|978.58|960.78|978.1|960.3|14
1652946270000|2022-05-19 07:44:30|978.41|960.61|978.31|960.51|978.44|960.64|978.31|960.51|8
1652946280000|2022-05-19 07:44:40|978.41|960.61|978.51|960.71|978.53|960.73|978.37|960.57|12
1652946290000|2022-05-19 07:44:50|978.49|960.69|978.1|960.3|978.49|960.69|978.1|960.3|4
1652946300000|2022-05-19 07:45:00|978.39|960.59|978.86|961.06|978.86|961.06|978.13|960.33|17
1652946310000|2022-05-19 07:45:10|978.9|961.1|978.9|961.1|978.9|961.1|978.9|961.1|1
1652946320000|2022-05-19 07:45:20|978.91|961.11|978.91|961.11|978.91|961.11|978.91|961.11|1
1652946330000|2022-05-19 07:45:30|978.9|961.1|978.91|961.11|978.91|961.11|978.9|961.1|6
1652946340000|2022-05-19 07:45:40|979.4|961.6|979.59|961.79|979.82|962.02|979.4|961.6|10
1652946350000|2022-05-19 07:45:50|979.5|961.7|979.58|961.78|979.79|961.99|978.9|961.1|22
1652946360000|2022-05-19 07:46:00|979.46|961.66|979.27|961.47|979.48|961.68|979.27|961.47|11
1652946370000|2022-05-19 07:46:10|979.33|961.53|978.9|961.1|979.33|961.53|978.9|961.1|9
1652946380000|2022-05-19 07:46:20|978.93|961.13|978.93|961.13|978.93|961.13|978.93|961.13|1
1652946390000|2022-05-19 07:46:30|978.9|961.1|978.9|961.1|978.91|961.11|978.9|961.1|3
1652946400000|2022-05-19 07:46:40|978.91|961.11|979.34|961.54|979.36|961.56|978.91|961.11|7
1652946410000|2022-05-19 07:46:50|979.33|961.53|979.22|961.42|979.34|961.54|978.92|961.12|16
1652946420000|2022-05-19 07:47:00|979.21|961.41|979.21|961.41|979.28|961.48|979|961.2|13
1652946430000|2022-05-19 07:47:10|979.2|961.4|979.12|961.32|979.2|961.4|978.9|961.1|12
1652946440000|2022-05-19 07:47:20|979.17|961.37|979.11|961.31|979.17|961.37|979.11|961.31|5
1652946450000|2022-05-19 07:47:30|978.93|961.13|978.9|961.1|979.19|961.39|978.9|961.1|16
1652946460000|2022-05-19 07:47:40|978.91|961.11|978.93|961.13|978.95|961.15|978.9|961.1|6
1652946470000|2022-05-19 07:47:50|978.9|961.1|979.2|961.4|979.2|961.4|978.9|961.1|5
1652946480000|2022-05-19 07:48:00|979.22|961.42|979.36|961.56|979.36|961.56|979.18|961.38|13
1652946490000|2022-05-19 07:48:10|979.38|961.58|979.38|961.58|979.38|961.58|979.38|961.58|1
1652946530000|2022-05-19 07:48:50|979.23|961.43|979.23|961.43|979.23|961.43|979.09|961.29|12
1652946540000|2022-05-19 07:49:00|979.24|961.44|979.26|961.46|979.29|961.49|979.02|961.22|17
1652946550000|2022-05-19 07:49:10|979.02|961.22|979.01|961.21|979.02|961.22|979.01|961.21|2
1652946560000|2022-05-19 07:49:20|979.02|961.22|979.01|961.21|979.02|961.22|979.01|961.21|2
1652946570000|2022-05-19 07:49:30|979.02|961.22|979.01|961.21|979.02|961.22|979.01|961.21|2
1652946580000|2022-05-19 07:49:40|979.25|961.45|979.01|961.21|979.25|961.45|979.01|961.21|5
1652946590000|2022-05-19 07:49:50|979.02|961.22|979.01|961.21|979.02|961.22|979.01|961.21|2
1652946600000|2022-05-19 07:50:00|979.02|961.22|979.38|961.58|979.38|961.58|979.02|961.22|6
1652946630000|2022-05-19 07:50:30|979.34|961.54|979.34|961.54|979.34|961.54|979.34|961.54|1
1652946640000|2022-05-19 07:50:40|979.33|961.53|979.34|961.54|979.34|961.54|979.32|961.52|8
1652946650000|2022-05-19 07:50:50|979.33|961.53|979.31|961.51|979.33|961.53|979.31|961.51|2
1652946660000|2022-05-19 07:51:00|979.1|961.3|978.51|960.71|979.1|961.3|978.51|960.71|3
1652946670000|2022-05-19 07:51:10|977.9|960.1|977.9|960.1|977.93|960.13|977.9|960.1|6
1652946680000|2022-05-19 07:51:20|977.91|960.11|978.48|960.68|978.5|960.7|977.9|960.1|12
1652946690000|2022-05-19 07:51:30|978.08|960.28|978.35|960.55|978.41|960.61|978|960.2|12
1652946700000|2022-05-19 07:51:40|978.04|960.24|978.53|960.73|978.55|960.75|978.04|960.24|17
1652946710000|2022-05-19 07:51:50|978.5|960.7|978.89|961.09|978.89|961.09|978.5|960.7|8
1652946720000|2022-05-19 07:52:00|978.87|961.07|978.64|960.84|978.87|961.07|978.45|960.65|11
1652946730000|2022-05-19 07:52:10|978.65|960.85|978.77|960.97|978.77|960.97|978.65|960.85|8
1652946740000|2022-05-19 07:52:20|978.75|960.95|978.13|960.33|978.75|960.95|977.9|960.1|22
1652946750000|2022-05-19 07:52:30|978.11|960.31|978.36|960.56|978.41|960.61|977.92|960.12|16
1652946760000|2022-05-19 07:52:40|978.38|960.58|977.91|960.11|978.4|960.6|977.9|960.1|13
1652946770000|2022-05-19 07:52:50|978.14|960.34|977.12|959.32|978.14|960.34|977.12|959.32|19
1652946780000|2022-05-19 07:53:00|977.11|959.31|976.9|959.1|977.11|959.31|976.9|959.1|4
1652946800000|2022-05-19 07:53:20|976.97|959.17|976.95|959.15|976.97|959.17|976.95|959.15|2
1652946810000|2022-05-19 07:53:30|976.9|959.1|977.35|959.55|977.48|959.68|976.9|959.1|13
1652946820000|2022-05-19 07:53:40|977.33|959.53|977.37|959.57|977.42|959.62|977.3|959.5|16
1652946830000|2022-05-19 07:53:50|977.36|959.56|977.52|959.72|977.73|959.93|977.35|959.55|19
1652946840000|2022-05-19 07:54:00|977.51|959.71|977.49|959.69|977.54|959.74|977.4|959.6|12
1652946850000|2022-05-19 07:54:10|977.48|959.68|977.54|959.74|977.55|959.75|977.47|959.67|8
1652946860000|2022-05-19 07:54:20|977.47|959.67|977.51|959.71|977.55|959.75|977.47|959.67|6
1652946870000|2022-05-19 07:54:30|977.49|959.69|976.9|959.1|977.49|959.69|976.9|959.1|3
1652946890000|2022-05-19 07:54:50|976.91|959.11|976.91|959.11|976.91|959.11|976.91|959.11|1
1652946900000|2022-05-19 07:55:00|976.96|959.16|976.9|959.1|976.98|959.18|976.9|959.1|6
1652946910000|2022-05-19 07:55:10|976.91|959.11|977.84|960.04|977.84|960.04|976.91|959.11|14
1652946920000|2022-05-19 07:55:20|977.82|960.02|977.9|960.1|977.95|960.15|977.8|960|16
1652946930000|2022-05-19 07:55:30|977.88|960.08|978.11|960.31|978.11|960.31|977.88|960.08|8
1652946940000|2022-05-19 07:55:40|978.25|960.45|978.77|960.97|978.78|960.98|978.25|960.45|14
1652946950000|2022-05-19 07:55:50|978.94|961.14|978.26|960.46|979.02|961.22|978.14|960.34|22
1652946960000|2022-05-19 07:56:00|978.35|960.55|978.16|960.36|978.35|960.55|977.8|960|15
1652946970000|2022-05-19 07:56:10|978.14|960.34|977.16|959.36|978.22|960.42|977.16|959.36|18
1652946980000|2022-05-19 07:56:20|977.17|959.37|977.18|959.38|977.35|959.55|977.14|959.34|17
1652946990000|2022-05-19 07:56:30|977.16|959.36|978.35|960.55|978.36|960.56|977.11|959.31|25
1652947000000|2022-05-19 07:56:40|978.33|960.53|978.39|960.59|978.39|960.59|978.3|960.5|12
1652947010000|2022-05-19 07:56:50|978.4|960.6|978.75|960.95|979.04|961.24|978.4|960.6|18
1652947020000|2022-05-19 07:57:00|978.73|960.93|978.39|960.59|978.73|960.93|978.37|960.57|26
1652947030000|2022-05-19 07:57:10|978.41|960.61|978.29|960.49|978.56|960.76|978.29|960.49|11
1652947040000|2022-05-19 07:57:20|978.3|960.5|978.43|960.63|978.67|960.87|978.3|960.5|27
1652947050000|2022-05-19 07:57:30|978.44|960.64|978.51|960.71|978.51|960.71|978.44|960.64|6
1652947060000|2022-05-19 07:57:40|978.5|960.7|978.56|960.76|978.74|960.94|978.46|960.66|14
1652947070000|2022-05-19 07:57:50|978.52|960.72|978.72|960.92|978.72|960.92|978.46|960.66|19
1652947080000|2022-05-19 07:58:00|978.76|960.96|979.29|961.49|979.38|961.58|978.76|960.96|18
1652947090000|2022-05-19 07:58:10|979.31|961.51|980.26|962.46|980.26|962.46|979.29|961.49|16
1652947100000|2022-05-19 07:58:20|980.28|962.48|980.06|962.26|980.36|962.56|980.04|962.24|15
1652947110000|2022-05-19 07:58:30|980.07|962.27|980.76|962.96|980.76|962.96|980.07|962.27|23
1652947120000|2022-05-19 07:58:40|980.78|962.98|980.37|962.57|981.17|963.37|980.37|962.57|20
1652947130000|2022-05-19 07:58:50|980.39|962.59|980.35|962.55|980.62|962.82|980.35|962.55|11
1652947140000|2022-05-19 07:59:00|980.33|962.53|980.41|962.61|980.41|962.61|980.32|962.52|8
1652947150000|2022-05-19 07:59:10|980.45|962.65|980.38|962.58|980.47|962.67|980.38|962.58|11
1652947160000|2022-05-19 07:59:20|980.4|962.6|980.46|962.66|980.46|962.66|980.31|962.51|12
1652947170000|2022-05-19 07:59:30|980.47|962.67|980.61|962.81|980.61|962.81|980.47|962.67|10
1652947180000|2022-05-19 07:59:40|980.6|962.8|980.21|962.41|980.65|962.85|980.21|962.41|13
1652947190000|2022-05-19 07:59:50|980.17|962.37|980.05|962.25|980.19|962.39|980.05|962.25|18
1652947200000|2022-05-19 08:00:00|980.02|962.22|979.9|962.1|980.02|962.22|979.9|962.1|2
1652947210000|2022-05-19 08:00:10|979.91|962.11|979.9|962.1|980.32|962.52|979.9|962.1|17
1652947230000|2022-05-19 08:00:30|979.4|961.6|978.7|960.9|979.4|961.6|978.53|960.73|12
1652947240000|2022-05-19 08:00:40|978.71|960.91|979.35|961.55|979.41|961.61|978.71|960.91|17
1652947250000|2022-05-19 08:00:50|979.37|961.57|979.24|961.44|979.66|961.86|979.24|961.44|22
1652947260000|2022-05-19 08:01:00|979.21|961.41|978.71|960.91|979.21|961.41|978.54|960.74|18
1652947270000|2022-05-19 08:01:10|978.76|960.96|978.62|960.82|978.77|960.97|978.57|960.77|11
1652947280000|2022-05-19 08:01:20|978.64|960.84|979.13|961.33|979.3|961.5|978.59|960.79|22
1652947290000|2022-05-19 08:01:30|979.15|961.35|979.5|961.7|979.5|961.7|979.06|961.26|17
1652947300000|2022-05-19 08:01:40|979.49|961.69|979.28|961.48|979.49|961.69|979.28|961.48|4
1652947310000|2022-05-19 08:01:50|979.3|961.5|979.42|961.62|979.66|961.86|979.28|961.48|23
1652947320000|2022-05-19 08:02:00|979.4|961.6|979.06|961.26|979.41|961.61|979.06|961.26|21
1652947330000|2022-05-19 08:02:10|979.09|961.29|979.13|961.33|979.38|961.58|979.07|961.27|15
1652947340000|2022-05-19 08:02:20|979.11|961.31|979.13|961.33|979.23|961.43|979.06|961.26|15
1652947350000|2022-05-19 08:02:30|979.03|961.23|979.03|961.23|979.06|961.26|979|961.2|12
1652947360000|2022-05-19 08:02:40|979.01|961.21|978.04|960.24|979.01|961.21|978.04|960.24|20
1652947370000|2022-05-19 08:02:50|978.07|960.27|977.9|960.1|978.14|960.34|977.9|960.1|10
1652947380000|2022-05-19 08:03:00|977.93|960.13|977.93|960.13|978.17|960.37|977.93|960.13|3
1652947390000|2022-05-19 08:03:10|978.13|960.33|978.26|960.46|978.38|960.58|978.13|960.33|19
1652947400000|2022-05-19 08:03:20|978.32|960.52|977.9|960.1|978.39|960.59|977.9|960.1|19
1652947410000|2022-05-19 08:03:30|977.4|959.6|976.47|958.67|977.4|959.6|976.47|958.67|6
1652947420000|2022-05-19 08:03:40|976.46|958.66|975.95|958.15|976.46|958.66|975.95|958.15|6
1652947430000|2022-05-19 08:03:50|975.52|957.72|974.21|956.41|975.52|957.72|974.21|956.41|20
1652947440000|2022-05-19 08:04:00|974.2|956.4|974.16|956.36|974.34|956.54|973.86|956.06|23
1652947450000|2022-05-19 08:04:10|973.96|956.16|974.01|956.21|974.23|956.43|973.9|956.1|19
1652947460000|2022-05-19 08:04:20|974|956.2|973.9|956.1|974|956.2|973.9|956.1|6
1652947470000|2022-05-19 08:04:30|973.86|956.06|972.89|955.09|973.86|956.06|972.89|955.09|7
1652947480000|2022-05-19 08:04:40|973.2|955.4|972.98|955.18|973.2|955.4|972.98|955.18|9
1652947490000|2022-05-19 08:04:50|973.13|955.33|972.89|955.09|973.13|955.33|972.89|955.09|3
1652947510000|2022-05-19 08:05:10|972.7|954.9|972.21|954.41|972.7|954.9|972.21|954.41|3
1652947520000|2022-05-19 08:05:20|972.07|954.27|971.78|953.98|972.07|954.27|971.78|953.98|3
1652947530000|2022-05-19 08:05:30|971.66|953.86|971.28|953.48|971.66|953.86|971.28|953.48|2
1652947540000|2022-05-19 08:05:40|971.04|953.24|971.04|953.24|971.04|953.24|971.04|953.24|1
1652947560000|2022-05-19 08:06:00|970.9|953.1|970.9|953.1|970.9|953.1|970.9|953.1|1
1652947570000|2022-05-19 08:06:10|970.4|952.6|970.4|952.6|970.4|952.6|970.4|952.6|1
1652947580000|2022-05-19 08:06:20|970.9|953.1|970.9|953.1|970.9|953.1|970.4|952.6|9
1652947590000|2022-05-19 08:06:30|970.4|952.6|970.15|952.35|970.4|952.6|970.15|952.35|3
1652947610000|2022-05-19 08:06:50|970.4|952.6|970.15|952.35|970.4|952.6|970.15|952.35|2
1652947620000|2022-05-19 08:07:00|970.4|952.6|970.4|952.6|970.4|952.6|970.4|952.6|1
1652947630000|2022-05-19 08:07:10|970.15|952.35|969.9|952.1|970.15|952.35|969.9|952.1|3
1652947680000|2022-05-19 08:08:00|969.82|952.02|969.74|951.94|969.82|952.02|969.74|951.94|4
1652947690000|2022-05-19 08:08:10|968.9|951.1|968.9|951.1|968.9|951.1|968.9|951.1|1
1652947700000|2022-05-19 08:08:20|969.18|951.38|969.69|951.89|969.69|951.89|969.18|951.38|18
1652947710000|2022-05-19 08:08:30|969.7|951.9|970.24|952.44|970.34|952.54|969.66|951.86|15
1652947720000|2022-05-19 08:08:40|969.85|952.05|970.1|952.3|970.22|952.42|969.85|952.05|15
1652947730000|2022-05-19 08:08:50|969.91|952.11|970.64|952.84|970.64|952.84|969.91|952.11|20
1652947740000|2022-05-19 08:09:00|970.59|952.79|970.67|952.87|970.67|952.87|970.57|952.77|11
1652947750000|2022-05-19 08:09:10|970.62|952.82|970.67|952.87|970.69|952.89|970.62|952.82|3
1652947760000|2022-05-19 08:09:20|970.53|952.73|970.57|952.77|970.58|952.78|970.39|952.59|5
1652947770000|2022-05-19 08:09:30|970.59|952.79|970.6|952.8|970.64|952.84|970.54|952.74|10
1652947780000|2022-05-19 08:09:40|970.64|952.84|970.68|952.88|970.69|952.89|970.64|952.84|4
1652947790000|2022-05-19 08:09:50|970.64|952.84|970.43|952.63|970.68|952.88|970.43|952.63|5
1652947800000|2022-05-19 08:10:00|970.44|952.64|971.34|953.54|971.35|953.55|970.44|952.64|12
1652947810000|2022-05-19 08:10:10|971.46|953.66|971.53|953.73|971.62|953.82|971.45|953.65|8
1652947820000|2022-05-19 08:10:20|971.59|953.79|971.21|953.41|971.67|953.87|971.21|953.41|12
1652947830000|2022-05-19 08:10:30|971.23|953.43|971.48|953.68|971.5|953.7|971.23|953.43|16
1652947840000|2022-05-19 08:10:40|971.53|953.73|971.4|953.6|971.53|953.73|971.13|953.33|11
1652947850000|2022-05-19 08:10:50|971.39|953.59|971.27|953.47|971.48|953.68|971.27|953.47|10
1652947860000|2022-05-19 08:11:00|971.37|953.57|971.27|953.47|971.39|953.59|971.27|953.47|9
1652947870000|2022-05-19 08:11:10|971.08|953.28|970.04|952.24|971.08|953.28|970.04|952.24|12
1652947880000|2022-05-19 08:11:20|970.02|952.22|969.9|952.1|970.02|952.22|969.9|952.1|2
1652947890000|2022-05-19 08:11:30|970.05|952.25|970.76|952.96|970.76|952.96|970.05|952.25|13
1652947900000|2022-05-19 08:11:40|970.77|952.97|971.19|953.39|971.19|953.39|970.72|952.92|6
1652947910000|2022-05-19 08:11:50|971.37|953.57|972.37|954.57|972.37|954.57|971.33|953.53|17
1652947920000|2022-05-19 08:12:00|972.36|954.56|972.45|954.65|972.45|954.65|972.34|954.54|7
1652947930000|2022-05-19 08:12:10|972.77|954.97|974.04|956.24|974.04|956.24|972.77|954.97|10
1652947940000|2022-05-19 08:12:20|974.01|956.21|973.98|956.18|974.01|956.21|973.9|956.1|7
1652947950000|2022-05-19 08:12:30|974.01|956.21|975.35|957.55|975.35|957.55|974.01|956.21|11
1652947960000|2022-05-19 08:12:40|975.36|957.56|975.06|957.26|975.53|957.73|975.06|957.26|13
1652947970000|2022-05-19 08:12:50|975.11|957.31|974.36|956.56|975.11|957.31|974.36|956.56|14
1652947980000|2022-05-19 08:13:00|974.37|956.57|975.01|957.21|975.31|957.51|974.37|956.57|28
1652947990000|2022-05-19 08:13:10|974.99|957.19|975.24|957.44|975.24|957.44|974.94|957.14|20
1652948000000|2022-05-19 08:13:20|975.22|957.42|976.08|958.28|976.22|958.42|975.05|957.25|19
1652948010000|2022-05-19 08:13:30|975.98|958.18|975.17|957.37|975.98|958.18|975.17|957.37|14
1652948020000|2022-05-19 08:13:40|975.14|957.34|975.19|957.39|975.21|957.41|975.14|957.34|7
1652948030000|2022-05-19 08:13:50|975.15|957.35|974.43|956.63|975.15|957.35|974.39|956.59|18
1652948040000|2022-05-19 08:14:00|974.44|956.64|976.11|958.31|976.11|958.31|974.44|956.64|21
1652948050000|2022-05-19 08:14:10|976.12|958.32|975.95|958.15|976.12|958.32|975.31|957.51|19
1652948060000|2022-05-19 08:14:20|976.09|958.29|976.91|959.11|976.91|959.11|976.09|958.29|18
1652948070000|2022-05-19 08:14:30|977.36|959.56|977.86|960.06|977.86|960.06|977.36|959.56|2
1652948090000|2022-05-19 08:14:50|978.08|960.28|978.58|960.78|978.58|960.78|978.08|960.28|11
1652948100000|2022-05-19 08:15:00|978.99|961.19|978.56|960.76|978.99|961.19|978.34|960.54|14
1652948110000|2022-05-19 08:15:10|978.41|960.61|978.52|960.72|978.52|960.72|977.86|960.06|22
1652948120000|2022-05-19 08:15:20|978.55|960.75|978.12|960.32|978.6|960.8|978.12|960.32|21
1652948130000|2022-05-19 08:15:30|978.09|960.29|977.1|959.3|978.09|960.29|977.1|959.3|18
1652948140000|2022-05-19 08:15:40|977.07|959.27|976.9|959.1|977.19|959.39|976.9|959.1|12
1652948150000|2022-05-19 08:15:50|977.11|959.31|976.9|959.1|977.11|959.31|976.9|959.1|9
1652948170000|2022-05-19 08:16:10|976.93|959.13|977.62|959.82|977.7|959.9|976.93|959.13|13
1652948180000|2022-05-19 08:16:20|977.61|959.81|976.66|958.86|977.61|959.81|976.66|958.86|13
1652948190000|2022-05-19 08:16:30|976.78|958.98|976.78|958.98|976.78|958.98|976.78|958.98|1
1652948200000|2022-05-19 08:16:40|976.81|959.01|976.9|959.1|977.45|959.65|976.81|959.01|15
1652948240000|2022-05-19 08:17:20|976.78|958.98|976.66|958.86|976.78|958.98|976.66|958.86|2
1652948260000|2022-05-19 08:17:40|976.73|958.93|976.68|958.88|976.73|958.93|976.66|958.86|6
1652948270000|2022-05-19 08:17:50|976.74|958.94|977.36|959.56|977.36|959.56|976.74|958.94|24
1652948280000|2022-05-19 08:18:00|977.44|959.64|976.66|958.86|977.44|959.64|976.66|958.86|13
1652948290000|2022-05-19 08:18:10|976.78|958.98|977.1|959.3|977.1|959.3|976.7|958.9|12
1652948300000|2022-05-19 08:18:20|977.33|959.53|977.07|959.27|977.33|959.53|977.07|959.27|9
1652948310000|2022-05-19 08:18:30|977.08|959.28|977.44|959.64|977.47|959.67|977.08|959.28|9
1652948320000|2022-05-19 08:18:40|977.43|959.63|976.99|959.19|977.43|959.63|976.5|958.7|10
1652948330000|2022-05-19 08:18:50|977.06|959.26|977.11|959.31|977.21|959.41|976.99|959.19|14
1652948340000|2022-05-19 08:19:00|977.15|959.35|977.15|959.35|977.15|959.35|977.11|959.31|4
1652948350000|2022-05-19 08:19:10|977.09|959.29|976.32|958.52|977.24|959.44|976.32|958.52|15
1652948360000|2022-05-19 08:19:20|976.43|958.63|976.26|958.46|976.43|958.63|976.18|958.38|19
1652948370000|2022-05-19 08:19:30|976.25|958.45|976.24|958.44|976.26|958.46|976.22|958.42|6
1652948380000|2022-05-19 08:19:40|976.23|958.43|976.38|958.58|976.59|958.79|976.23|958.43|10
1652948390000|2022-05-19 08:19:50|976.36|958.56|976.15|958.35|976.36|958.56|976|958.2|16
1652948400000|2022-05-19 08:20:00|976.1|958.3|975.9|958.1|976.23|958.43|975.9|958.1|17
1652948410000|2022-05-19 08:20:10|975.4|957.6|974.59|956.79|975.4|957.6|974.55|956.75|5
1652948420000|2022-05-19 08:20:20|974.57|956.77|974.23|956.43|974.57|956.77|974.23|956.43|14
1652948430000|2022-05-19 08:20:30|974.22|956.42|974.44|956.64|974.57|956.77|974.22|956.42|12
1652948440000|2022-05-19 08:20:40|974.46|956.66|974.1|956.3|974.46|956.66|974.05|956.25|16
1652948450000|2022-05-19 08:20:50|974.09|956.29|974.27|956.47|974.27|956.47|973.9|956.1|9
1652948460000|2022-05-19 08:21:00|974.24|956.44|974.09|956.29|974.4|956.6|974.09|956.29|15
1652948470000|2022-05-19 08:21:10|973.91|956.11|974.26|956.46|974.56|956.76|973.91|956.11|22
1652948480000|2022-05-19 08:21:20|974.3|956.5|974.51|956.71|974.55|956.75|974.3|956.5|12
1652948490000|2022-05-19 08:21:30|974.49|956.69|974.35|956.55|974.51|956.71|974.35|956.55|13
1652948500000|2022-05-19 08:21:40|974.42|956.62|974.12|956.32|974.42|956.62|974.12|956.32|3
1652948510000|2022-05-19 08:21:50|973.4|955.6|973.28|955.48|973.4|955.6|973.03|955.23|15
1652948520000|2022-05-19 08:22:00|973.23|955.43|973.08|955.28|973.23|955.43|973.08|955.28|4
1652948530000|2022-05-19 08:22:10|973.06|955.26|971.9|954.1|973.06|955.26|971.9|954.1|14
1652948540000|2022-05-19 08:22:20|971.4|953.6|970.97|953.17|971.4|953.6|970.87|953.07|17
1652948550000|2022-05-19 08:22:30|971.32|953.52|971.32|953.52|971.32|953.52|970.86|953.06|14
1652948560000|2022-05-19 08:22:40|971.42|953.62|973.01|955.21|973.01|955.21|971.42|953.62|21
1652948570000|2022-05-19 08:22:50|973.04|955.24|973.7|955.9|973.7|955.9|973.04|955.24|15
1652948580000|2022-05-19 08:23:00|974.03|956.23|974.14|956.34|974.14|956.34|974.03|956.23|6
1652948590000|2022-05-19 08:23:10|974.03|956.23|973.2|955.4|974.05|956.25|973.06|955.26|12
1652948600000|2022-05-19 08:23:20|973.15|955.35|972.9|955.1|973.15|955.35|972.9|955.1|10
1652948610000|2022-05-19 08:23:30|972.4|954.6|972.63|954.83|972.89|955.09|972.19|954.39|12
1652948620000|2022-05-19 08:23:40|972.62|954.82|972.27|954.47|972.62|954.82|972.27|954.47|8
1652948630000|2022-05-19 08:23:50|972.28|954.48|972.54|954.74|972.57|954.77|972.28|954.48|13
1652948640000|2022-05-19 08:24:00|972.56|954.76|972.47|954.67|972.82|955.02|972.47|954.67|14
1652948650000|2022-05-19 08:24:10|972.43|954.63|972.54|954.74|972.57|954.77|972.43|954.63|9
1652948660000|2022-05-19 08:24:20|972.55|954.75|972.99|955.19|972.99|955.19|972.55|954.75|4
1652948670000|2022-05-19 08:24:30|972.95|955.15|972.99|955.19|972.99|955.19|972.95|955.15|7
1652948680000|2022-05-19 08:24:40|973.34|955.54|974|956.2|974|956.2|973.34|955.54|4
1652948690000|2022-05-19 08:24:50|974.05|956.25|974.07|956.27|974.07|956.27|974.05|956.25|2
1652948700000|2022-05-19 08:25:00|974.12|956.32|975.96|958.16|975.96|958.16|974.12|956.32|7
1652948710000|2022-05-19 08:25:10|976.07|958.27|976.2|958.4|976.7|958.9|976.07|958.27|13
1652948720000|2022-05-19 08:25:20|976.22|958.42|976.4|958.6|976.73|958.93|976.22|958.42|20
1652948730000|2022-05-19 08:25:30|976.43|958.63|976.93|959.13|976.93|959.13|976.43|958.63|12
1652948740000|2022-05-19 08:25:40|976.78|958.98|976.93|959.13|976.93|959.13|976.78|958.98|2
1652948750000|2022-05-19 08:25:50|976.9|959.1|976.85|959.05|977.08|959.28|976.85|959.05|13
1652948760000|2022-05-19 08:26:00|976.38|958.58|976.16|958.36|976.38|958.58|976.1|958.3|14
1652948770000|2022-05-19 08:26:10|976.19|958.39|976.86|959.06|976.86|959.06|976.15|958.35|14
1652948780000|2022-05-19 08:26:20|976.99|959.19|976.89|959.09|977.08|959.28|976.89|959.09|12
1652948790000|2022-05-19 08:26:30|976.9|959.1|976.35|958.55|976.92|959.12|976.33|958.53|14
1652948800000|2022-05-19 08:26:40|976.29|958.49|976.34|958.54|976.49|958.69|976.27|958.47|13
1652948810000|2022-05-19 08:26:50|976.29|958.49|976.06|958.26|976.32|958.52|976.06|958.26|15
1652948820000|2022-05-19 08:27:00|976.05|958.25|975.9|958.1|976.05|958.25|975.9|958.1|2
1652948840000|2022-05-19 08:27:20|975.4|957.6|975.25|957.45|975.4|957.6|974.28|956.48|26
1652948850000|2022-05-19 08:27:30|975.26|957.46|976.04|958.24|976.23|958.43|975.26|957.46|27
1652948860000|2022-05-19 08:27:40|976.02|958.22|975.8|958|976.23|958.43|975.8|958|11
1652948870000|2022-05-19 08:27:50|975.9|958.1|976|958.2|976|958.2|975.78|957.98|11
1652948880000|2022-05-19 08:28:00|975.95|958.15|975.97|958.17|976.28|958.48|975.83|958.03|21
1652948890000|2022-05-19 08:28:10|975.8|958|975.43|957.63|975.8|958|975.2|957.4|18
1652948900000|2022-05-19 08:28:20|975.44|957.64|976.05|958.25|976.06|958.26|975.44|957.64|13
1652948910000|2022-05-19 08:28:30|976.04|958.24|976.23|958.43|976.23|958.43|976.04|958.24|14
1652948920000|2022-05-19 08:28:40|976.26|958.46|976.5|958.7|976.5|958.7|975.88|958.08|20
1652948930000|2022-05-19 08:28:50|976.79|958.99|976.99|959.19|977|959.2|976.79|958.99|12
1652948940000|2022-05-19 08:29:00|977|959.2|976.33|958.53|977.02|959.22|976.32|958.52|19
1652948950000|2022-05-19 08:29:10|976.21|958.41|975.95|958.15|976.21|958.41|975.9|958.1|11
1652948960000|2022-05-19 08:29:20|976.06|958.26|976.47|958.67|976.57|958.77|976.06|958.26|17
1652948970000|2022-05-19 08:29:30|976.5|958.7|977.04|959.24|977.04|959.24|976.44|958.64|10
1652948980000|2022-05-19 08:29:40|976.91|959.11|976.16|958.36|976.91|959.11|975.9|958.1|12
1652948990000|2022-05-19 08:29:50|976.21|958.41|976.37|958.57|976.37|958.57|976.19|958.39|7
1652949000000|2022-05-19 08:30:00|976.44|958.64|976.33|958.53|976.99|959.19|976.32|958.52|23
1652949010000|2022-05-19 08:30:10|976.3|958.5|976.49|958.69|976.49|958.69|976.28|958.48|12
1652949020000|2022-05-19 08:30:20|976.47|958.67|976.36|958.56|976.47|958.67|976.35|958.55|11
1652949030000|2022-05-19 08:30:30|976.38|958.58|975.9|958.1|976.45|958.65|975.9|958.1|12
1652949040000|2022-05-19 08:30:40|975.91|958.11|975.9|958.1|976.2|958.4|975.9|958.1|11
1652949050000|2022-05-19 08:30:50|975.5|957.7|975.07|957.27|975.5|957.7|975.07|957.27|10
1652949060000|2022-05-19 08:31:00|975.06|957.26|974.09|956.29|975.06|957.26|974.09|956.29|19
1652949070000|2022-05-19 08:31:10|974.26|956.46|974.83|957.03|974.83|957.03|974.24|956.44|24
1652949080000|2022-05-19 08:31:20|974.8|957|974.61|956.81|974.8|957|974.33|956.53|15
1652949090000|2022-05-19 08:31:30|974.64|956.84|974.96|957.16|975|957.2|974.64|956.84|16
1652949100000|2022-05-19 08:31:40|974.94|957.14|975.04|957.24|975.08|957.28|974.92|957.12|11
1652949110000|2022-05-19 08:31:50|975.02|957.22|975.1|957.3|975.12|957.32|974.46|956.66|20
1652949120000|2022-05-19 08:32:00|975.12|957.32|974.12|956.32|975.12|957.32|974.12|956.32|16
1652949130000|2022-05-19 08:32:10|974.2|956.4|974|956.2|974.31|956.51|973.99|956.19|13
1652949140000|2022-05-19 08:32:20|973.99|956.19|973.97|956.17|974.1|956.3|973.9|956.1|12
1652949150000|2022-05-19 08:32:30|973.9|956.1|974.27|956.47|974.32|956.52|973.9|956.1|13
1652949160000|2022-05-19 08:32:40|974.32|956.52|973.99|956.19|974.32|956.52|973.9|956.1|20
1652949170000|2022-05-19 08:32:50|973.97|956.17|973.9|956.1|974.11|956.31|973.9|956.1|12
1652949180000|2022-05-19 08:33:00|974.02|956.22|973.98|956.18|974.02|956.22|973.9|956.1|13
1652949190000|2022-05-19 08:33:10|973.96|956.16|973.9|956.1|974.07|956.27|973.9|956.1|22
1652949200000|2022-05-19 08:33:20|973.99|956.19|973.9|956.1|974.1|956.3|973.9|956.1|23
1652949210000|2022-05-19 08:33:30|973.99|956.19|974.11|956.31|974.11|956.31|973.9|956.1|20
1652949220000|2022-05-19 08:33:40|974.1|956.3|973.17|955.37|974.12|956.32|973.17|955.37|21
1652949230000|2022-05-19 08:33:50|973.14|955.34|973.19|955.39|973.37|955.57|973.12|955.32|16
1652949240000|2022-05-19 08:34:00|973.17|955.37|971.76|953.96|973.17|955.37|971.71|953.91|22
1652949250000|2022-05-19 08:34:10|971.86|954.06|971.76|953.96|971.92|954.12|971.75|953.95|18
1652949260000|2022-05-19 08:34:20|971.28|953.48|971.51|953.71|972.19|954.39|971.19|953.39|29
1652949270000|2022-05-19 08:34:30|971.52|953.72|971.77|953.97|971.77|953.97|971.48|953.68|12
1652949280000|2022-05-19 08:34:40|971.87|954.07|971.77|953.97|972|954.2|971.76|953.96|13
1652949290000|2022-05-19 08:34:50|971.88|954.08|971.84|954.04|971.94|954.14|971.24|953.44|21
1652949300000|2022-05-19 08:35:00|971.98|954.18|972.57|954.77|972.57|954.77|971.98|954.18|10
1652949310000|2022-05-19 08:35:10|972.74|954.94|973.14|955.34|973.17|955.37|972.74|954.94|5
1652949320000|2022-05-19 08:35:20|973.15|955.35|973.02|955.22|973.75|955.95|973.02|955.22|25
1652949330000|2022-05-19 08:35:30|972.88|955.08|972.09|954.29|972.88|955.08|972.09|954.29|14
1652949340000|2022-05-19 08:35:40|971.97|954.17|971.81|954.01|971.97|954.17|971.43|953.63|15
1652949350000|2022-05-19 08:35:50|971.8|954|971.72|953.92|971.8|954|971.71|953.91|3
1652949360000|2022-05-19 08:36:00|971.71|953.91|971.84|954.04|971.84|954.04|971.7|953.9|9
1652949370000|2022-05-19 08:36:10|972.02|954.22|972.06|954.26|972.33|954.53|972.02|954.22|18
1652949380000|2022-05-19 08:36:20|972.08|954.28|972.57|954.77|972.8|955|972.08|954.28|25
1652949390000|2022-05-19 08:36:30|972.87|955.07|973.13|955.33|973.43|955.63|972.87|955.07|14
1652949400000|2022-05-19 08:36:40|973.1|955.3|972.33|954.53|973.1|955.3|972.33|954.53|10
1652949410000|2022-05-19 08:36:50|972.49|954.69|972.14|954.34|972.74|954.94|972.07|954.27|21
1652949420000|2022-05-19 08:37:00|972.37|954.57|972.14|954.34|972.56|954.76|972.13|954.33|18
1652949430000|2022-05-19 08:37:10|972.13|954.33|971.97|954.17|972.2|954.4|971.84|954.04|12
1652949440000|2022-05-19 08:37:20|971.95|954.15|971.8|954|971.98|954.18|971.77|953.97|19
1652949450000|2022-05-19 08:37:30|971.79|953.99|972.1|954.3|972.1|954.3|971.73|953.93|20
1652949460000|2022-05-19 08:37:40|972.09|954.29|972.13|954.33|972.15|954.35|971.81|954.01|17
1652949470000|2022-05-19 08:37:50|972.12|954.32|971.77|953.97|972.12|954.32|971.77|953.97|12
1652949480000|2022-05-19 08:38:00|971.76|953.96|972.11|954.31|972.19|954.39|971.76|953.96|15
1652949490000|2022-05-19 08:38:10|972.1|954.3|971.9|954.1|972.2|954.4|971.9|954.1|15
1652949500000|2022-05-19 08:38:20|971.81|954.01|971.81|954.01|971.87|954.07|971.81|954.01|6
1652949510000|2022-05-19 08:38:30|971.82|954.02|971.81|954.01|971.83|954.03|971.81|954.01|4
1652949520000|2022-05-19 08:38:40|971.79|953.99|971.04|953.24|971.79|953.99|971.04|953.24|9
1652949530000|2022-05-19 08:38:50|971.1|953.3|971.64|953.84|971.64|953.84|970.9|953.1|20
1652949540000|2022-05-19 08:39:00|971.88|954.08|972.23|954.43|972.73|954.93|971.88|954.08|22
1652949550000|2022-05-19 08:39:10|972.21|954.41|972.21|954.41|972.36|954.56|972.15|954.35|15
1652949560000|2022-05-19 08:39:20|972.09|954.29|972.2|954.4|972.2|954.4|971.78|953.98|13
1652949570000|2022-05-19 08:39:30|972.24|954.44|972.23|954.43|972.26|954.46|972.08|954.28|14
1652949580000|2022-05-19 08:39:40|972.34|954.54|972.48|954.68|972.48|954.68|972.34|954.54|5
1652949590000|2022-05-19 08:39:50|972.64|954.84|972.76|954.96|972.76|954.96|972.63|954.83|10
1652949600000|2022-05-19 08:40:00|972.66|954.86|973.02|955.22|973.02|955.22|972.65|954.85|12
1652949610000|2022-05-19 08:40:10|973.05|955.25|973.02|955.22|973.06|955.26|972.83|955.03|13
1652949620000|2022-05-19 08:40:20|973.06|955.26|973.06|955.26|973.13|955.33|973.06|955.26|5
1652949630000|2022-05-19 08:40:30|973.09|955.29|973.09|955.29|973.1|955.3|973.09|955.29|3
1652949640000|2022-05-19 08:40:40|973.1|955.3|973.13|955.33|973.3|955.5|972.94|955.14|10
1652949650000|2022-05-19 08:40:50|972.94|955.14|972.2|954.4|973.13|955.33|972.2|954.4|10
1652949660000|2022-05-19 08:41:00|972.22|954.42|971.87|954.07|972.22|954.42|971.82|954.02|11
1652949670000|2022-05-19 08:41:10|971.8|954|971.1|953.3|971.8|954|970.93|953.13|24
1652949680000|2022-05-19 08:41:20|971.09|953.29|971.13|953.33|971.19|953.39|971|953.2|12
1652949690000|2022-05-19 08:41:30|971.21|953.41|971.81|954.01|971.83|954.03|970.92|953.12|22
1652949700000|2022-05-19 08:41:40|971.83|954.03|971.9|954.1|971.98|954.18|971.83|954.03|15
1652949710000|2022-05-19 08:41:50|971.98|954.18|971.8|954|971.98|954.18|971.58|953.78|13
1652949720000|2022-05-19 08:42:00|971.95|954.15|971.68|953.88|971.95|954.15|971.68|953.88|15
1652949730000|2022-05-19 08:42:10|971.66|953.86|971.92|954.12|972|954.2|971.66|953.86|17
1652949740000|2022-05-19 08:42:20|971.98|954.18|972.9|955.1|972.9|955.1|971.98|954.18|14
1652949750000|2022-05-19 08:42:30|972.7|954.9|972.73|954.93|973.05|955.25|972.7|954.9|12
1652949760000|2022-05-19 08:42:40|972.71|954.91|973.05|955.25|973.05|955.25|972.71|954.91|18
1652949770000|2022-05-19 08:42:50|972.98|955.18|972.97|955.17|973.05|955.25|972.97|955.17|7
1652949780000|2022-05-19 08:43:00|972.98|955.18|971.94|954.14|973|955.2|971.94|954.14|24
1652949790000|2022-05-19 08:43:10|971.95|954.15|972.78|954.98|972.81|955.01|971.95|954.15|19
1652949800000|2022-05-19 08:43:20|972.77|954.97|972.29|954.49|972.77|954.97|972.19|954.39|24
1652949810000|2022-05-19 08:43:30|972.3|954.5|973.02|955.22|973.18|955.38|972.3|954.5|21
1652949820000|2022-05-19 08:43:40|972.94|955.14|972.34|954.54|972.96|955.16|972.31|954.51|23
1652949830000|2022-05-19 08:43:50|972.32|954.52|972.49|954.69|972.49|954.69|972.12|954.32|12
1652949840000|2022-05-19 08:44:00|972.58|954.78|972.2|954.4|973.11|955.31|972.2|954.4|23
1652949850000|2022-05-19 08:44:10|972.17|954.37|973.19|955.39|973.19|955.39|972.16|954.36|21
1652949860000|2022-05-19 08:44:20|973.17|955.37|973.2|955.4|973.22|955.42|972.96|955.16|15
1652949870000|2022-05-19 08:44:30|973.26|955.46|972.88|955.08|973.26|955.46|972.88|955.08|14
1652949880000|2022-05-19 08:44:40|973.04|955.24|972.68|954.88|973.04|955.24|972.66|954.86|13
1652949890000|2022-05-19 08:44:50|972.67|954.87|972.66|954.86|972.67|954.87|972.66|954.86|2
1652949900000|2022-05-19 08:45:00|972.82|955.02|973.03|955.23|973.03|955.23|972.82|955.02|5
1652949910000|2022-05-19 08:45:10|973.06|955.26|973.43|955.63|973.92|956.12|973.06|955.26|13
1652949920000|2022-05-19 08:45:20|973.38|955.58|972.78|954.98|973.38|955.58|972.74|954.94|18
1652949930000|2022-05-19 08:45:30|972.69|954.89|972.66|954.86|972.69|954.89|972.66|954.86|4
1652949940000|2022-05-19 08:45:40|972.68|954.88|972.09|954.29|972.68|954.88|971.81|954.01|8
1652949950000|2022-05-19 08:45:50|971.99|954.19|972.32|954.52|972.4|954.6|971.91|954.11|18
1652949960000|2022-05-19 08:46:00|972.33|954.53|972.61|954.81|972.61|954.81|972.3|954.5|14
1652949970000|2022-05-19 08:46:10|972.59|954.79|972.95|955.15|972.99|955.19|972.59|954.79|15
1652949980000|2022-05-19 08:46:20|972.88|955.08|973.03|955.23|973.03|955.23|972.88|955.08|12
1652949990000|2022-05-19 08:46:30|973.43|955.63|974.02|956.22|974.04|956.24|973.43|955.63|14
1652950000000|2022-05-19 08:46:40|973.87|956.07|974.12|956.32|974.12|956.32|973.87|956.07|17
1652950010000|2022-05-19 08:46:50|974.08|956.28|974.01|956.21|974.08|956.28|974.01|956.21|4
1652950020000|2022-05-19 08:47:00|974.02|956.22|974.02|956.22|974.12|956.32|974.01|956.21|8
1652950030000|2022-05-19 08:47:10|974.05|956.25|974.01|956.21|974.12|956.32|974.01|956.21|7
1652950040000|2022-05-19 08:47:20|974.02|956.22|974.09|956.29|974.16|956.36|974.01|956.21|10
1652950050000|2022-05-19 08:47:30|974.05|956.25|972.87|955.07|974.05|956.25|972.73|954.93|16
1652950060000|2022-05-19 08:47:40|972.88|955.08|972.72|954.92|972.88|955.08|972.72|954.92|16
1652950070000|2022-05-19 08:47:50|972.69|954.89|972.45|954.65|972.76|954.96|972.38|954.58|13
1652950080000|2022-05-19 08:48:00|972.44|954.64|973.1|955.3|973.1|955.3|972.37|954.57|12
1652950090000|2022-05-19 08:48:10|973.2|955.4|973.02|955.22|973.53|955.73|973.02|955.22|19
1652950100000|2022-05-19 08:48:20|972.99|955.19|973.97|956.17|973.97|956.17|972.97|955.17|15
1652950110000|2022-05-19 08:48:30|973.98|956.18|973.1|955.3|974.03|956.23|973.07|955.27|14
1652950120000|2022-05-19 08:48:40|973.18|955.38|973.29|955.49|973.29|955.49|973.09|955.29|12
1652950130000|2022-05-19 08:48:50|973.3|955.5|972.7|954.9|973.3|955.5|972.68|954.88|14
1652950140000|2022-05-19 08:49:00|972.67|954.87|972.34|954.54|972.67|954.87|972.34|954.54|19
1652950150000|2022-05-19 08:49:10|972.31|954.51|972.34|954.54|972.39|954.59|972.29|954.49|9
1652950160000|2022-05-19 08:49:20|972.29|954.49|972.09|954.29|972.39|954.59|972.09|954.29|9
1652950170000|2022-05-19 08:49:30|971.9|954.1|971.9|954.1|971.9|954.1|971.9|954.1|1
1652950180000|2022-05-19 08:49:40|971.4|953.6|971.29|953.49|971.4|953.6|971.07|953.27|11
1652950190000|2022-05-19 08:49:50|971.15|953.35|971.33|953.53|971.35|953.55|971.15|953.35|14
1652950200000|2022-05-19 08:50:00|971.32|953.52|971.07|953.27|971.42|953.62|971.06|953.26|21
1652950210000|2022-05-19 08:50:10|971.04|953.24|970.91|953.11|971.04|953.24|970.91|953.11|2
1652950230000|2022-05-19 08:50:30|970.92|953.12|971.37|953.57|971.45|953.65|970.91|953.11|10
1652950240000|2022-05-19 08:50:40|971.33|953.53|971.02|953.22|971.35|953.55|971.02|953.22|13
1652950250000|2022-05-19 08:50:50|971.01|953.21|970.91|953.11|971.14|953.34|970.91|953.11|12
1652950260000|2022-05-19 08:51:00|970.94|953.14|971.02|953.22|971.23|953.43|970.94|953.14|14
1652950270000|2022-05-19 08:51:10|971.03|953.23|971.02|953.22|971.22|953.42|970.96|953.16|13
1652950280000|2022-05-19 08:51:20|971.23|953.43|971.82|954.02|971.91|954.11|971.22|953.42|16
1652950290000|2022-05-19 08:51:30|971.83|954.03|972.23|954.43|972.37|954.57|971.83|954.03|17
1652950300000|2022-05-19 08:51:40|972.18|954.38|972.96|955.16|972.96|955.16|972.18|954.38|13
1652950310000|2022-05-19 08:51:50|973.08|955.28|972.17|954.37|973.2|955.4|972.17|954.37|24
1652950320000|2022-05-19 08:52:00|972.15|954.35|972.15|954.35|972.37|954.57|972.15|954.35|10
1652950330000|2022-05-19 08:52:10|972.21|954.41|972.23|954.43|972.31|954.51|972.21|954.41|12
1652950340000|2022-05-19 08:52:20|972.2|954.4|971.31|953.51|972.2|954.4|971.3|953.5|12
1652950350000|2022-05-19 08:52:30|971.29|953.49|971.26|953.46|971.29|953.49|971.24|953.44|8
1652950360000|2022-05-19 08:52:40|970.96|953.16|970.75|952.95|971.24|953.44|970.75|952.95|15
1652950370000|2022-05-19 08:52:50|970.56|952.76|969.9|952.1|970.56|952.76|969.9|952.1|10
1652950380000|2022-05-19 08:53:00|969.4|951.6|968.9|951.1|969.4|951.6|968.9|951.1|9
1652950390000|2022-05-19 08:53:10|968.88|951.08|967.54|949.74|968.88|951.08|967.43|949.63|21
1652950400000|2022-05-19 08:53:20|967.51|949.71|967.3|949.5|967.51|949.71|967.27|949.47|15
1652950410000|2022-05-19 08:53:30|967.28|949.48|966.67|948.87|967.28|949.48|966.67|948.87|10
1652950420000|2022-05-19 08:53:40|966.65|948.85|966.5|948.7|966.72|948.92|966.5|948.7|13
1652950430000|2022-05-19 08:53:50|966.2|948.4|965.12|947.32|966.2|948.4|964|946.2|23
1652950440000|2022-05-19 08:54:00|965.21|947.41|966.28|948.48|966.42|948.62|965.21|947.41|31
1652950450000|2022-05-19 08:54:10|966.29|948.49|966.73|948.93|966.86|949.06|966.28|948.48|23
1652950460000|2022-05-19 08:54:20|966.78|948.98|966.44|948.64|967.94|950.14|966.44|948.64|23
1652950470000|2022-05-19 08:54:30|966.4|948.6|965.91|948.11|966.61|948.81|965.91|948.11|9
1652950490000|2022-05-19 08:54:50|965.41|947.61|965.9|948.1|965.9|948.1|965.4|947.6|3
1652950500000|2022-05-19 08:55:00|966|948.2|966.04|948.24|966.04|948.24|965.9|948.1|10
1652950510000|2022-05-19 08:55:10|966.05|948.25|967.2|949.4|967.47|949.67|966.05|948.25|20
1652950520000|2022-05-19 08:55:20|967.28|949.48|967.5|949.7|967.5|949.7|967.28|949.48|9
1652950530000|2022-05-19 08:55:30|967.33|949.53|966.3|948.5|967.33|949.53|966.26|948.46|12
1652950540000|2022-05-19 08:55:40|966.38|948.58|965.9|948.1|966.39|948.59|965.9|948.1|12
1652950550000|2022-05-19 08:55:50|966.08|948.28|965.9|948.1|966.26|948.46|965.9|948.1|6
1652950560000|2022-05-19 08:56:00|965.4|947.6|965.43|947.63|965.5|947.7|964.95|947.15|16
1652950570000|2022-05-19 08:56:10|965.47|947.67|964.9|947.1|965.5|947.7|964.9|947.1|12
1652950580000|2022-05-19 08:56:20|964.91|947.11|964.33|946.53|965.01|947.21|964.32|946.52|11
1652950590000|2022-05-19 08:56:30|964.34|946.54|963.5|945.7|964.35|946.55|963.34|945.54|20
1652950600000|2022-05-19 08:56:40|963.46|945.66|963.55|945.75|963.55|945.75|963.12|945.32|9
1652950610000|2022-05-19 08:56:50|963.3|945.5|962.64|944.84|963.54|945.74|962.61|944.81|15
1652950620000|2022-05-19 08:57:00|962.52|944.72|963.03|945.23|963.03|945.23|962.52|944.72|12
1652950630000|2022-05-19 08:57:10|963.08|945.28|962.81|945.01|963.1|945.3|962.81|945.01|12
1652950640000|2022-05-19 08:57:20|962.82|945.02|962|944.2|962.86|945.06|961.9|944.1|18
1652950650000|2022-05-19 08:57:30|962.01|944.21|961.9|944.1|962.1|944.3|961.9|944.1|12
1652950660000|2022-05-19 08:57:40|962|944.2|961.9|944.1|962|944.2|961.9|944.1|6
1652950670000|2022-05-19 08:57:50|961.77|943.97|961.67|943.87|961.77|943.97|961.27|943.47|6
1652950680000|2022-05-19 08:58:00|961.66|943.86|961.64|943.84|961.66|943.86|961.27|943.47|4
1652950690000|2022-05-19 08:58:10|961.65|943.85|961.77|943.97|961.77|943.97|961.65|943.85|3
1652950700000|2022-05-19 08:58:20|961.76|943.96|960.96|943.16|961.76|943.96|960.9|943.1|13
1652950710000|2022-05-19 08:58:30|961.17|943.37|961.65|943.85|961.72|943.92|961.17|943.37|16
1652950720000|2022-05-19 08:58:40|961.64|943.84|961.28|943.48|961.64|943.84|961.28|943.48|8
1652950730000|2022-05-19 08:58:50|961.27|943.47|961.16|943.36|961.27|943.47|960.9|943.1|10
1652950740000|2022-05-19 08:59:00|961.12|943.32|960.95|943.15|961.16|943.36|960.76|942.96|23
1652950750000|2022-05-19 08:59:10|960.98|943.18|960.74|942.94|961.1|943.3|960.68|942.88|14
1652950760000|2022-05-19 08:59:20|960.79|942.99|960.48|942.68|961.09|943.29|960.48|942.68|20
1652950770000|2022-05-19 08:59:30|960.46|942.66|960.46|942.66|960.53|942.73|960.46|942.66|8
1652950780000|2022-05-19 08:59:40|960.47|942.67|960.18|942.38|960.48|942.68|960.18|942.38|5
1652950790000|2022-05-19 08:59:50|960.46|942.66|960.46|942.66|960.57|942.77|960.18|942.38|15
1652950800000|2022-05-19 09:00:00|960.18|942.38|958.77|940.97|960.46|942.66|958.75|940.95|19
1652950810000|2022-05-19 09:00:10|958.76|940.96|959.18|941.38|959.18|941.38|958.6|940.8|33
1652950820000|2022-05-19 09:00:20|959.3|941.5|960.18|942.38|960.55|942.75|959.3|941.5|26
1652950830000|2022-05-19 09:00:30|960.23|942.43|959.47|941.67|960.7|942.9|959.45|941.65|20
1652950840000|2022-05-19 09:00:40|959.46|941.66|958.75|940.95|959.52|941.72|958.75|940.95|15
1652950850000|2022-05-19 09:00:50|958.78|940.98|959.63|941.83|959.63|941.83|958.75|940.95|18
1652950860000|2022-05-19 09:01:00|959.51|941.71|959.09|941.29|959.51|941.71|959.01|941.21|11
1652950870000|2022-05-19 09:01:10|959.06|941.26|960.23|942.43|960.27|942.47|958.92|941.12|22
1652950880000|2022-05-19 09:01:20|960.2|942.4|961.1|943.3|961.1|943.3|960.2|942.4|18
1652950890000|2022-05-19 09:01:30|961.17|943.37|961.9|944.1|961.9|944.1|961.17|943.37|13
1652950900000|2022-05-19 09:01:40|962|944.2|962.78|944.98|962.78|944.98|962|944.2|7
1652950910000|2022-05-19 09:01:50|962.8|945|962.14|944.34|962.8|945|962.1|944.3|6
1652950920000|2022-05-19 09:02:00|962.17|944.37|962.2|944.4|962.23|944.43|962.1|944.3|8
1652950930000|2022-05-19 09:02:10|962.22|944.42|961.29|943.49|962.24|944.44|961.27|943.47|13
1652950940000|2022-05-19 09:02:20|961.26|943.46|961.1|943.3|961.35|943.55|961.09|943.29|18
1652950950000|2022-05-19 09:02:30|961.06|943.26|960.9|943.1|961.1|943.3|960.9|943.1|8
1652950960000|2022-05-19 09:02:40|961|943.2|961.02|943.22|961.08|943.28|960.9|943.1|10
1652950970000|2022-05-19 09:02:50|961.03|943.23|961.06|943.26|961.09|943.29|961.03|943.23|4
1652950980000|2022-05-19 09:03:00|960.9|943.1|960.9|943.1|961.1|943.3|960.9|943.1|10
1652951010000|2022-05-19 09:03:30|960.51|942.71|960|942.2|960.51|942.71|959.98|942.18|6
1652951020000|2022-05-19 09:03:40|960.13|942.33|960.88|943.08|960.88|943.08|960.11|942.31|18
1652951030000|2022-05-19 09:03:50|960.91|943.11|960.91|943.11|960.91|943.11|960.91|943.11|1
1652951040000|2022-05-19 09:04:00|961|943.2|961.06|943.26|961.1|943.3|961|943.2|4
1652951050000|2022-05-19 09:04:10|961.1|943.3|961.89|944.09|962.16|944.36|961.1|943.3|15
1652951060000|2022-05-19 09:04:20|961.91|944.11|961.89|944.09|962.12|944.32|961.79|943.99|23
1652951070000|2022-05-19 09:04:30|961.81|944.01|961.83|944.03|962.12|944.32|961.74|943.94|16
1652951080000|2022-05-19 09:04:40|961.79|943.99|961.94|944.14|961.98|944.18|961.65|943.85|15
1652951090000|2022-05-19 09:04:50|961.8|944|962.65|944.85|962.65|944.85|961.8|944|22
1652951100000|2022-05-19 09:05:00|962.72|944.92|963.52|945.72|963.52|945.72|962.72|944.92|19
1652951110000|2022-05-19 09:05:10|963.62|945.82|963.19|945.39|964.2|946.4|963.19|945.39|17
1652951120000|2022-05-19 09:05:20|963.2|945.4|964|946.2|964|946.2|963.2|945.4|9
1652951130000|2022-05-19 09:05:30|964.02|946.22|964.1|946.3|964.23|946.43|963.88|946.08|17
1652951140000|2022-05-19 09:05:40|964.11|946.31|964.21|946.41|964.74|946.94|964.11|946.31|19
1652951150000|2022-05-19 09:05:50|964.24|946.44|964.38|946.58|964.38|946.58|963.87|946.07|14
1652951160000|2022-05-19 09:06:00|964.37|946.57|963.99|946.19|964.37|946.57|963.99|946.19|18
1652951170000|2022-05-19 09:06:10|964.14|946.34|964.02|946.22|964.15|946.35|964|946.2|7
1652951180000|2022-05-19 09:06:20|963.99|946.19|964.99|947.19|965.03|947.23|963.95|946.15|22
1652951190000|2022-05-19 09:06:30|965.01|947.21|965.29|947.49|965.29|947.49|965.01|947.21|10
1652951200000|2022-05-19 09:06:40|965.32|947.52|965.72|947.92|965.76|947.96|965.32|947.52|18
1652951210000|2022-05-19 09:06:50|965.75|947.95|965.44|947.64|965.75|947.95|965.42|947.62|10
1652951220000|2022-05-19 09:07:00|965.49|947.69|965.78|947.98|965.78|947.98|965.49|947.69|17
1652951230000|2022-05-19 09:07:10|965.76|947.96|965.52|947.72|965.76|947.96|965.23|947.43|15
1652951240000|2022-05-19 09:07:20|965.37|947.57|965.21|947.41|965.37|947.57|965.1|947.3|12
1652951250000|2022-05-19 09:07:30|965.1|947.3|965.12|947.32|965.17|947.37|964.97|947.17|15
1652951260000|2022-05-19 09:07:40|965.1|947.3|964.9|947.1|965.1|947.3|964.9|947.1|7
1652951270000|2022-05-19 09:07:50|964.91|947.11|965.91|948.11|965.91|948.11|964.91|947.11|14
1652951290000|2022-05-19 09:08:10|966.05|948.25|966.72|948.92|966.72|948.92|966.05|948.25|12
1652951300000|2022-05-19 09:08:20|966.77|948.97|966.11|948.31|966.82|949.02|966.11|948.31|10
1652951310000|2022-05-19 09:08:30|966.13|948.33|965.99|948.19|966.13|948.33|965.6|947.8|17
1652951320000|2022-05-19 09:08:40|965.92|948.12|965.91|948.11|965.92|948.12|965.76|947.96|10
1652951330000|2022-05-19 09:08:50|965.94|948.14|965.98|948.18|965.98|948.18|965.62|947.82|11
1652951340000|2022-05-19 09:09:00|965.96|948.16|965.96|948.16|965.96|948.16|965.7|947.9|18
1652951350000|2022-05-19 09:09:10|965.86|948.06|966.84|949.04|966.84|949.04|965.78|947.98|22
1652951360000|2022-05-19 09:09:20|966.67|948.87|965.86|948.06|966.93|949.13|965.86|948.06|17
1652951370000|2022-05-19 09:09:30|965.83|948.03|964.89|947.09|965.83|948.03|964.21|946.41|26
1652951380000|2022-05-19 09:09:40|964.86|947.06|965.03|947.23|965.22|947.42|964.64|946.84|16
1652951390000|2022-05-19 09:09:50|965.1|947.3|966.07|948.27|966.07|948.27|964.95|947.15|15
1652951400000|2022-05-19 09:10:00|965.95|948.15|965.78|947.98|965.95|948.15|965.78|947.98|16
1652951410000|2022-05-19 09:10:10|965.95|948.15|965.56|947.76|965.95|948.15|965.53|947.73|16
1652951420000|2022-05-19 09:10:20|965.59|947.79|965.25|947.45|965.59|947.79|965.17|947.37|12
1652951430000|2022-05-19 09:10:30|965.22|947.42|964.95|947.15|965.22|947.42|964.95|947.15|2
1652951440000|2022-05-19 09:10:40|964.9|947.1|963.42|945.62|964.9|947.1|963.42|945.62|20
1652951450000|2022-05-19 09:10:50|963.44|945.64|964.12|946.32|964.13|946.33|963.42|945.62|18
1652951460000|2022-05-19 09:11:00|964.11|946.31|964.06|946.26|964.11|946.31|963.99|946.19|12
1652951470000|2022-05-19 09:11:10|963.99|946.19|963.49|945.69|963.99|946.19|963.13|945.33|22
1652951480000|2022-05-19 09:11:20|963.48|945.68|962.9|945.1|963.48|945.68|962.9|945.1|6
1652951490000|2022-05-19 09:11:30|962.4|944.6|962.28|944.48|962.61|944.81|961.83|944.03|21
1652951500000|2022-05-19 09:11:40|962.27|944.47|962.08|944.28|962.27|944.47|962.06|944.26|11
1652951510000|2022-05-19 09:11:50|962.22|944.42|962.11|944.31|962.22|944.42|962.11|944.31|8
1652951520000|2022-05-19 09:12:00|962.1|944.3|961.5|943.7|962.16|944.36|961.31|943.51|16
1652951530000|2022-05-19 09:12:10|961.8|944|962.12|944.32|962.14|944.34|961.8|944|6
1652951540000|2022-05-19 09:12:20|962.09|944.29|962.18|944.38|962.2|944.4|962.09|944.29|5
1652951550000|2022-05-19 09:12:30|962.14|944.34|962.25|944.45|962.25|944.45|962.05|944.25|9
1652951560000|2022-05-19 09:12:40|962.28|944.48|962.19|944.39|962.28|944.48|962.14|944.34|10
1652951570000|2022-05-19 09:12:50|962.14|944.34|962.16|944.36|962.2|944.4|962.14|944.34|8
1652951580000|2022-05-19 09:13:00|962.17|944.37|962.27|944.47|962.27|944.47|962.17|944.37|4
1652951590000|2022-05-19 09:13:10|962.19|944.39|962.06|944.26|962.28|944.48|962.06|944.26|15
1652951600000|2022-05-19 09:13:20|962.02|944.22|961.99|944.19|962.2|944.4|961.98|944.18|9
1652951610000|2022-05-19 09:13:30|962.12|944.32|962.12|944.32|962.13|944.33|962.1|944.3|5
1652951620000|2022-05-19 09:13:40|962.13|944.33|962.1|944.3|962.15|944.35|962.1|944.3|5
1652951630000|2022-05-19 09:13:50|962.22|944.42|962.24|944.44|962.24|944.44|962.22|944.42|2
1652951640000|2022-05-19 09:14:00|962.28|944.48|962.16|944.36|962.28|944.48|962.13|944.33|7
1652951650000|2022-05-19 09:14:10|962.15|944.35|962.1|944.3|962.15|944.35|962.1|944.3|2
1652951660000|2022-05-19 09:14:20|962.09|944.29|962.08|944.28|962.1|944.3|962.08|944.28|4
1652951670000|2022-05-19 09:14:30|962.06|944.26|962.09|944.29|962.09|944.29|962.03|944.23|6
1652951680000|2022-05-19 09:14:40|962.08|944.28|962.08|944.28|962.08|944.28|962.08|944.28|1
1652951690000|2022-05-19 09:14:50|962.05|944.25|961.99|944.19|962.06|944.26|961.99|944.19|10
1652951700000|2022-05-19 09:15:00|962.05|944.25|962.22|944.42|962.22|944.42|962.01|944.21|8
1652951710000|2022-05-19 09:15:10|962.24|944.44|962.15|944.35|962.32|944.52|962.15|944.35|12
1652951720000|2022-05-19 09:15:20|962.1|944.3|962.23|944.43|962.24|944.44|962.08|944.28|9
1652951730000|2022-05-19 09:15:30|962.24|944.44|962.27|944.47|962.27|944.47|962.23|944.43|6
1652951740000|2022-05-19 09:15:40|962.19|944.39|962.05|944.25|962.19|944.39|962.05|944.25|4
1652951750000|2022-05-19 09:15:50|962.04|944.24|962.11|944.31|962.13|944.33|962.04|944.24|4
1652951760000|2022-05-19 09:16:00|962.21|944.41|962.17|944.37|962.21|944.41|962.12|944.32|6
1652951770000|2022-05-19 09:16:10|962.16|944.36|962.14|944.34|962.16|944.36|962.13|944.33|4
1652951780000|2022-05-19 09:16:20|962.17|944.37|962.27|944.47|962.28|944.48|962.14|944.34|9
1652951790000|2022-05-19 09:16:30|962.26|944.46|962.18|944.38|962.26|944.46|962.18|944.38|10
1652951800000|2022-05-19 09:16:40|962.17|944.37|962.17|944.37|962.19|944.39|962.17|944.37|5
1652951810000|2022-05-19 09:16:50|962.18|944.38|962.08|944.28|962.27|944.47|962.08|944.28|11
1652951820000|2022-05-19 09:17:00|962.09|944.29|962.2|944.4|962.22|944.42|962.09|944.29|3
1652951830000|2022-05-19 09:17:10|962.3|944.5|962.08|944.28|962.31|944.51|962.08|944.28|18
1652951890000|2022-05-19 09:18:10|962.19|944.39|962.09|944.29|962.25|944.45|962.09|944.29|11
1652951900000|2022-05-19 09:18:20|962.08|944.28|962.01|944.21|962.13|944.33|961.99|944.19|11
1652951910000|2022-05-19 09:18:30|962.11|944.31|961.69|943.89|962.11|944.31|961.34|943.54|15
1652951920000|2022-05-19 09:18:40|961.66|943.86|961.63|943.83|961.69|943.89|961.63|943.83|11
1652951930000|2022-05-19 09:18:50|961.61|943.81|961.58|943.78|961.61|943.81|961.23|943.43|12
1652951940000|2022-05-19 09:19:00|961.62|943.82|961.4|943.6|961.66|943.86|961.4|943.6|14
1652951950000|2022-05-19 09:19:10|961.47|943.67|961.49|943.69|961.5|943.7|961.45|943.65|14
1652951960000|2022-05-19 09:19:20|961.55|943.75|961.51|943.71|961.55|943.75|961.35|943.55|18
1652951970000|2022-05-19 09:19:30|961.49|943.69|961.66|943.86|961.69|943.89|961.49|943.69|16
1652951980000|2022-05-19 09:19:40|961.65|943.85|961.46|943.66|961.65|943.85|961.46|943.66|8
1652951990000|2022-05-19 09:19:50|961.45|943.65|961.57|943.77|961.57|943.77|961.43|943.63|13
1652952000000|2022-05-19 09:20:00|961.54|943.74|961.57|943.77|961.57|943.77|961.52|943.72|7
1652952010000|2022-05-19 09:20:10|961.56|943.76|961.56|943.76|961.56|943.76|961.52|943.72|6
1652952020000|2022-05-19 09:20:20|961.57|943.77|961.59|943.79|961.6|943.8|961.57|943.77|4
1652952030000|2022-05-19 09:20:30|961.61|943.81|961.59|943.79|961.66|943.86|961.59|943.79|6
1652952040000|2022-05-19 09:20:40|961.6|943.8|961.74|943.94|962.11|944.31|961.6|943.8|11
1652952050000|2022-05-19 09:20:50|961.77|943.97|961.97|944.17|962.04|944.24|961.77|943.97|8
1652952060000|2022-05-19 09:21:00|961.98|944.18|962.04|944.24|962.04|944.24|961.98|944.18|5
1652952130000|2022-05-19 09:22:10|962.37|944.57|962.93|945.13|963|945.2|962.37|944.57|10
1652952140000|2022-05-19 09:22:20|962.9|945.1|963|945.2|963|945.2|962.68|944.88|12
1652952150000|2022-05-19 09:22:30|963.01|945.21|962.89|945.09|963.01|945.21|962.76|944.96|13
1652952160000|2022-05-19 09:22:40|962.88|945.08|962.18|944.38|962.9|945.1|962.15|944.35|16
1652952170000|2022-05-19 09:22:50|962.2|944.4|962.24|944.44|962.29|944.49|962.19|944.39|10
1652952180000|2022-05-19 09:23:00|962.23|944.43|962.22|944.42|962.23|944.43|962.22|944.42|2
1652952190000|2022-05-19 09:23:10|962.21|944.41|962.26|944.46|962.28|944.48|962.18|944.38|12
1652952200000|2022-05-19 09:23:20|962.3|944.5|962.28|944.48|962.42|944.62|962.26|944.46|13
1652952210000|2022-05-19 09:23:30|962.26|944.46|962.37|944.57|962.37|944.57|962.26|944.46|11
1652952220000|2022-05-19 09:23:40|962.4|944.6|962.04|944.24|962.4|944.6|962.04|944.24|10
1652952240000|2022-05-19 09:24:00|961.97|944.17|962.08|944.28|962.19|944.39|961.97|944.17|16
1652952250000|2022-05-19 09:24:10|962.07|944.27|962.04|944.24|962.07|944.27|961.97|944.17|7
1652952260000|2022-05-19 09:24:20|961.97|944.17|961.97|944.17|961.97|944.17|961.97|944.17|1
1652952290000|2022-05-19 09:24:50|961.47|943.67|960.57|942.77|961.57|943.77|960.57|942.77|19
1652952300000|2022-05-19 09:25:00|960.49|942.69|961.05|943.25|961.16|943.36|960.15|942.35|29
1652952310000|2022-05-19 09:25:10|961.06|943.26|960.16|942.36|961.06|943.26|960.1|942.3|27
1652952320000|2022-05-19 09:25:20|960.14|942.34|958.6|940.8|960.14|942.34|958.6|940.8|23
1652952330000|2022-05-19 09:25:30|958.75|940.95|959.47|941.67|959.47|941.67|958.75|940.95|18
1652952340000|2022-05-19 09:25:40|959.5|941.7|960.09|942.29|960.11|942.31|959.5|941.7|17
1652952350000|2022-05-19 09:25:50|960.11|942.31|960.23|942.43|960.65|942.85|960.06|942.26|20
1652952360000|2022-05-19 09:26:00|960.22|942.42|960.29|942.49|960.51|942.71|960.17|942.37|26
1652952370000|2022-05-19 09:26:10|960.31|942.51|960.2|942.4|960.51|942.71|960.2|942.4|23
1652952380000|2022-05-19 09:26:20|960.22|942.42|959.24|941.44|960.22|942.42|959.21|941.41|23
1652952390000|2022-05-19 09:26:30|959.25|941.45|958.66|940.86|959.25|941.45|958.65|940.85|22
1652952400000|2022-05-19 09:26:40|958.65|940.85|958.64|940.84|958.65|940.85|958.64|940.84|2
1652952410000|2022-05-19 09:26:50|958.6|940.8|958.6|940.8|958.6|940.8|958.6|940.8|1
1652952420000|2022-05-19 09:27:00|958.25|940.45|957.97|940.17|958.25|940.45|957.96|940.16|5
1652952430000|2022-05-19 09:27:10|957.96|940.16|957.08|939.28|957.96|940.16|957.08|939.28|12
1652952440000|2022-05-19 09:27:20|957.09|939.29|958.59|940.79|958.59|940.79|957.09|939.29|9
1652952450000|2022-05-19 09:27:30|958.56|940.76|958.13|940.33|958.98|941.18|958.13|940.33|22
1652952460000|2022-05-19 09:27:40|958.11|940.31|958.88|941.08|958.9|941.1|958.02|940.22|14
1652952470000|2022-05-19 09:27:50|958.9|941.1|959.04|941.24|959.08|941.28|958.9|941.1|11
1652952480000|2022-05-19 09:28:00|959.02|941.22|958.62|940.82|959.02|941.22|958.62|940.82|12
1652952490000|2022-05-19 09:28:10|958.61|940.81|958.21|940.41|958.61|940.81|958.01|940.21|22
1652952500000|2022-05-19 09:28:20|958.22|940.42|957.95|940.15|958.22|940.42|957.94|940.14|12
1652952510000|2022-05-19 09:28:30|957.92|940.12|957.44|939.64|958|940.2|957.44|939.64|11
1652952520000|2022-05-19 09:28:40|957.38|939.58|957.93|940.13|957.93|940.13|957.31|939.51|21
1652952530000|2022-05-19 09:28:50|957.92|940.12|957.22|939.42|958.01|940.21|957.15|939.35|20
1652952540000|2022-05-19 09:29:00|957.19|939.39|956.98|939.18|957.22|939.42|956.9|939.1|19
1652952550000|2022-05-19 09:29:10|956.97|939.17|956.26|938.46|956.97|939.17|956.08|938.28|14
1652952560000|2022-05-19 09:29:20|956.08|938.28|955.1|937.3|956.08|938.28|954.78|936.98|23
1652952570000|2022-05-19 09:29:30|955.15|937.35|954.95|937.15|955.39|937.59|954.95|937.15|19
1652952580000|2022-05-19 09:29:40|954.99|937.19|953.19|935.39|955.03|937.23|953.19|935.39|29
1652952590000|2022-05-19 09:29:50|953.2|935.4|953.34|935.54|953.87|936.07|953.2|935.4|23
1652952600000|2022-05-19 09:30:00|953.35|935.55|953.15|935.35|953.5|935.7|953.08|935.28|20
1652952610000|2022-05-19 09:30:10|953.14|935.34|953.15|935.35|953.19|935.39|953.03|935.23|21
1652952620000|2022-05-19 09:30:20|953.14|935.34|953.22|935.42|953.22|935.42|953.09|935.29|8
1652952630000|2022-05-19 09:30:30|953.23|935.43|952.9|935.1|953.26|935.46|952.9|935.1|13
1652952660000|2022-05-19 09:31:00|952.91|935.11|953.09|935.29|953.1|935.3|952.91|935.11|8
1652952670000|2022-05-19 09:31:10|953.04|935.24|953.05|935.25|953.06|935.26|953.01|935.21|8
1652952680000|2022-05-19 09:31:20|953.04|935.24|953|935.2|953.05|935.25|952.93|935.13|14
1652952690000|2022-05-19 09:31:30|952.99|935.19|952.04|934.24|952.99|935.19|952.04|934.24|15
1652952700000|2022-05-19 09:31:40|951.9|934.1|951.77|933.97|951.9|934.1|951.73|933.93|8
1652952710000|2022-05-19 09:31:50|951.8|934|951.81|934.01|952.08|934.28|951.73|933.93|12
1652952720000|2022-05-19 09:32:00|951.86|934.06|951.58|933.78|951.86|934.06|951.58|933.78|6
1652952730000|2022-05-19 09:32:10|951.25|933.45|951.42|933.62|951.83|934.03|951.14|933.34|22
1652952740000|2022-05-19 09:32:20|951.45|933.65|950.9|933.1|951.46|933.66|950.9|933.1|13
1652952750000|2022-05-19 09:32:30|950.44|932.64|950.46|932.66|950.47|932.67|950.31|932.51|12
1652952760000|2022-05-19 09:32:40|950.39|932.59|950.17|932.37|950.39|932.59|950.08|932.28|20
1652952770000|2022-05-19 09:32:50|950.16|932.36|950.83|933.03|950.92|933.12|950.16|932.36|23
1652952780000|2022-05-19 09:33:00|950.81|933.01|950.99|933.19|951.09|933.29|950.78|932.98|14
1652952790000|2022-05-19 09:33:10|951|933.2|951.25|933.45|951.37|933.57|950.99|933.19|12
1652952800000|2022-05-19 09:33:20|951.24|933.44|950.54|932.74|951.33|933.53|950.54|932.74|17
1652952810000|2022-05-19 09:33:30|950.36|932.56|951.09|933.29|951.1|933.3|950.18|932.38|20
1652952820000|2022-05-19 09:33:40|951.04|933.24|951.09|933.29|951.1|933.3|951.03|933.23|12
1652952830000|2022-05-19 09:33:50|951.1|933.3|951.12|933.32|951.57|933.77|951.1|933.3|17
1652952840000|2022-05-19 09:34:00|951.14|933.34|951.12|933.32|951.19|933.39|951.12|933.32|3
1652952850000|2022-05-19 09:34:10|951.17|933.37|951.9|934.1|951.9|934.1|951.15|933.35|13
1652952860000|2022-05-19 09:34:20|952.04|934.24|952.34|934.54|952.68|934.88|952.04|934.24|17
1652952870000|2022-05-19 09:34:30|952.4|934.6|952.74|934.94|952.97|935.17|952.18|934.38|24
1652952880000|2022-05-19 09:34:40|952.77|934.97|952.83|935.03|952.98|935.18|952.7|934.9|16
1652952890000|2022-05-19 09:34:50|952.86|935.06|952.33|934.53|953.05|935.25|952.2|934.4|21
1652952900000|2022-05-19 09:35:00|952.37|934.57|953.06|935.26|953.06|935.26|952.37|934.57|11
1652952910000|2022-05-19 09:35:10|953.07|935.27|952.76|934.96|953.21|935.41|952.7|934.9|18
1652952920000|2022-05-19 09:35:20|952.71|934.91|952.6|934.8|953.06|935.26|952.54|934.74|12
1652952930000|2022-05-19 09:35:30|952.61|934.81|952.17|934.37|952.61|934.81|952.13|934.33|17
1652952940000|2022-05-19 09:35:40|952.18|934.38|952.39|934.59|952.39|934.59|952.17|934.37|15
1652952950000|2022-05-19 09:35:50|952.4|934.6|951.91|934.11|952.4|934.6|951.9|934.1|7
1652952960000|2022-05-19 09:36:00|952.04|934.24|952.24|934.44|952.26|934.46|952.04|934.24|10
1652952970000|2022-05-19 09:36:10|952.23|934.43|951.31|933.51|952.23|934.43|951.26|933.46|12
1652952980000|2022-05-19 09:36:20|951.3|933.5|951.23|933.43|951.3|933.5|951.03|933.23|8
1652952990000|2022-05-19 09:36:30|951.22|933.42|951.03|933.23|951.44|933.64|951.03|933.23|15
1652953000000|2022-05-19 09:36:40|951.21|933.41|951.69|933.89|951.69|933.89|951.03|933.23|8
1652953050000|2022-05-19 09:37:30|952.08|934.28|952.27|934.47|952.27|934.47|952.08|934.28|2
1652953060000|2022-05-19 09:37:40|952.42|934.62|952.32|934.52|952.76|934.96|952.32|934.52|22
1652953070000|2022-05-19 09:37:50|952.25|934.45|952.11|934.31|952.25|934.45|952.03|934.23|14
1652953080000|2022-05-19 09:38:00|952.12|934.32|951.55|933.75|952.12|934.32|951.53|933.73|11
1652953090000|2022-05-19 09:38:10|951.56|933.76|952.29|934.49|952.29|934.49|951.53|933.73|22
1652953100000|2022-05-19 09:38:20|952.39|934.59|952.37|934.57|952.56|934.76|952.33|934.53|15
1652953110000|2022-05-19 09:38:30|952.35|934.55|952.1|934.3|952.35|934.55|952.1|934.3|9
1652953120000|2022-05-19 09:38:40|952.11|934.31|952.06|934.26|952.11|934.31|952.06|934.26|6
1652953130000|2022-05-19 09:38:50|952.05|934.25|951.83|934.03|952.07|934.27|951.5|933.7|14
1652953140000|2022-05-19 09:39:00|951.84|934.04|952.08|934.28|952.08|934.28|951.84|934.04|17
1652953150000|2022-05-19 09:39:10|952.1|934.3|952.45|934.65|952.45|934.65|952.08|934.28|15
1652953160000|2022-05-19 09:39:20|952.46|934.66|952.24|934.44|952.51|934.71|952.18|934.38|19
1652953170000|2022-05-19 09:39:30|952.25|934.45|951.38|933.58|952.25|934.45|951.38|933.58|22
1652953180000|2022-05-19 09:39:40|951.4|933.6|951.35|933.55|951.56|933.76|951.35|933.55|16
1652953190000|2022-05-19 09:39:50|951.33|933.53|951.65|933.85|951.67|933.87|951.33|933.53|8
1652953200000|2022-05-19 09:40:00|951.64|933.84|951.61|933.81|951.65|933.85|951.55|933.75|16
1652953210000|2022-05-19 09:40:10|951.62|933.82|952.4|934.6|952.4|934.6|951.62|933.82|16
1652953220000|2022-05-19 09:40:20|952.34|934.54|952.27|934.47|952.34|934.54|952.1|934.3|7
1652953230000|2022-05-19 09:40:30|952.29|934.49|952.18|934.38|952.35|934.55|952.12|934.32|8
1652953240000|2022-05-19 09:40:40|952.16|934.36|951.43|933.63|952.16|934.36|951.43|933.63|14
1652953250000|2022-05-19 09:40:50|951.16|933.36|950.9|933.1|951.43|933.63|950.9|933.1|4
1652953260000|2022-05-19 09:41:00|950.44|932.64|949.73|931.93|950.44|932.64|949.73|931.93|14
1652953270000|2022-05-19 09:41:10|949.63|931.83|949.63|931.83|949.63|931.83|949.26|931.46|5
1652953290000|2022-05-19 09:41:30|949.26|931.46|948.9|931.1|949.26|931.46|948.9|931.1|3
1652953310000|2022-05-19 09:41:50|948.67|930.87|948.98|931.18|949.03|931.23|948.44|930.64|13
1652953320000|2022-05-19 09:42:00|949.02|931.22|948.44|930.64|949.25|931.45|948.44|930.64|24
1652953340000|2022-05-19 09:42:20|948.54|930.74|948.69|930.89|948.77|930.97|948.54|930.74|20
1652953350000|2022-05-19 09:42:30|948.67|930.87|948.51|930.71|948.67|930.87|948.46|930.66|8
1652953360000|2022-05-19 09:42:40|948.59|930.79|948.53|930.73|948.59|930.79|948.52|930.72|5
1652953370000|2022-05-19 09:42:50|948.63|930.83|949.3|931.5|949.33|931.53|948.63|930.83|15
1652953380000|2022-05-19 09:43:00|949.32|931.52|949.16|931.36|949.34|931.54|949.16|931.36|12
1652953390000|2022-05-19 09:43:10|949.23|931.43|949.12|931.32|949.38|931.58|949.03|931.23|21
1652953400000|2022-05-19 09:43:20|949.14|931.34|949.26|931.46|949.27|931.47|949.14|931.34|9
1652953410000|2022-05-19 09:43:30|949.19|931.39|949.16|931.36|949.26|931.46|949.05|931.25|14
1652953420000|2022-05-19 09:43:40|949.17|931.37|949.21|931.41|949.26|931.46|949.12|931.32|11
1652953430000|2022-05-19 09:43:50|949.22|931.42|949.16|931.36|949.23|931.43|949.04|931.24|17
1652953440000|2022-05-19 09:44:00|949.17|931.37|949.2|931.4|949.9|932.1|949.17|931.37|28
1652953450000|2022-05-19 09:44:10|949.13|931.33|949.81|932.01|949.81|932.01|949.1|931.3|13
1652953470000|2022-05-19 09:44:30|950.22|932.42|950.68|932.88|950.77|932.97|950.13|932.33|24
1652953480000|2022-05-19 09:44:40|950.7|932.9|950.22|932.42|950.77|932.97|950.18|932.38|12
1652953490000|2022-05-19 09:44:50|950.24|932.44|950.11|932.31|950.34|932.54|950.07|932.27|16
1652953500000|2022-05-19 09:45:00|950.12|932.32|951.1|933.3|951.1|933.3|950.12|932.32|20
1652953510000|2022-05-19 09:45:10|951.12|933.32|950.33|932.53|951.22|933.42|950.09|932.29|24
1652953520000|2022-05-19 09:45:20|950.37|932.57|951.19|933.39|951.2|933.4|950.35|932.55|22
1652953530000|2022-05-19 09:45:30|951.17|933.37|951.28|933.48|951.28|933.48|951.05|933.25|20
1652953540000|2022-05-19 09:45:40|951.3|933.5|951.13|933.33|951.56|933.76|951.07|933.27|19
1652953550000|2022-05-19 09:45:50|951.08|933.28|951.25|933.45|951.25|933.45|951.08|933.28|9
1652953560000|2022-05-19 09:46:00|951.23|933.43|951.4|933.6|951.42|933.62|951.17|933.37|15
1652953570000|2022-05-19 09:46:10|951.41|933.61|952.1|934.3|952.1|934.3|951.24|933.44|13
1652953580000|2022-05-19 09:46:20|952.12|934.32|952.38|934.58|952.62|934.82|952.12|934.32|24
1652953590000|2022-05-19 09:46:30|952.41|934.61|952.35|934.55|952.46|934.66|952.15|934.35|12
1652953600000|2022-05-19 09:46:40|952.46|934.66|952.33|934.53|952.48|934.68|952.31|934.51|12
1652953610000|2022-05-19 09:46:50|952.3|934.5|952.37|934.57|952.44|934.64|952.3|934.5|7
1652953620000|2022-05-19 09:47:00|952.35|934.55|952.38|934.58|952.55|934.75|952.29|934.49|5
1652953630000|2022-05-19 09:47:10|952.45|934.65|952.98|935.18|953.04|935.24|952.45|934.65|12
1652953640000|2022-05-19 09:47:20|953.06|935.26|952.82|935.02|953.06|935.26|952.82|935.02|5
1652953650000|2022-05-19 09:47:30|952.81|935.01|951.9|934.1|952.81|935.01|951.9|934.1|10
1652953660000|2022-05-19 09:47:40|951.39|933.59|950.84|933.04|951.39|933.59|950.84|933.04|12
1652953680000|2022-05-19 09:48:00|950.37|932.57|949.9|932.1|950.37|932.57|949.9|932.1|2
1652953690000|2022-05-19 09:48:10|949.8|932|949.71|931.91|949.8|932|949.71|931.91|2
1652953700000|2022-05-19 09:48:20|949.37|931.57|948.9|931.1|949.37|931.57|948.9|931.1|11
1652953720000|2022-05-19 09:48:40|948.92|931.12|949.77|931.97|950.18|932.38|948.92|931.12|15
1652953730000|2022-05-19 09:48:50|949.47|931.67|950.24|932.44|950.24|932.44|949.08|931.28|18
1652953740000|2022-05-19 09:49:00|950.21|932.41|952.24|934.44|952.24|934.44|950.21|932.41|19
1652953750000|2022-05-19 09:49:10|952.16|934.36|952.31|934.51|952.42|934.62|952.16|934.36|20
1652953760000|2022-05-19 09:49:20|952.37|934.57|953.06|935.26|953.12|935.32|952.37|934.57|18
1652953770000|2022-05-19 09:49:30|953.56|935.76|955.4|937.6|956.33|938.53|953.56|935.76|17
1652953780000|2022-05-19 09:49:40|955.38|937.58|955.18|937.38|955.54|937.74|955.18|937.38|16
1652953790000|2022-05-19 09:49:50|955.36|937.56|954.92|937.12|955.46|937.66|954.64|936.84|25
1652953800000|2022-05-19 09:50:00|954.91|937.11|956.9|939.1|956.9|939.1|954.34|936.54|25
1652953810000|2022-05-19 09:50:10|957.4|939.6|959.09|941.29|959.09|941.29|957.4|939.6|8
1653116400000|2022-05-21 07:00:00|983.14|965.34|983.92|966.12|983.92|966.12|983.14|965.34|14
1653116450000|2022-05-21 07:00:50|983.91|966.11|983.91|966.11|983.92|966.12|983.91|966.11|3
1653116460000|2022-05-21 07:01:00|983.92|966.12|983.92|966.12|983.92|966.12|983.92|966.12|1
1653116470000|2022-05-21 07:01:10|983.91|966.11|983.91|966.11|983.91|966.11|983.91|966.11|1
1653116490000|2022-05-21 07:01:30|983.92|966.12|983.92|966.12|983.92|966.12|983.91|966.11|3
1653116510000|2022-05-21 07:01:50|983.91|966.11|983.91|966.11|983.91|966.11|983.91|966.11|1
1653116550000|2022-05-21 07:02:30|983.9|966.1|982.42|964.62|983.9|966.1|982.39|964.59|11
1653116560000|2022-05-21 07:02:40|982.44|964.64|982.45|964.65|982.84|965.04|982.44|964.64|16
1653116570000|2022-05-21 07:02:50|982.44|964.64|981.9|964.1|982.44|964.64|981.9|964.1|10
1653116640000|2022-05-21 07:04:00|981.96|964.16|982.24|964.44|982.61|964.81|981.9|964.1|20
1653116650000|2022-05-21 07:04:10|982.5|964.7|982.36|964.56|982.5|964.7|982.36|964.56|9
1653116660000|2022-05-21 07:04:20|982.35|964.55|981.9|964.1|982.35|964.55|981.9|964.1|9
1653116810000|2022-05-21 07:06:50|981.91|964.11|981.97|964.17|982.39|964.59|981.9|964.1|17
1653116820000|2022-05-21 07:07:00|982.17|964.37|982.55|964.75|982.55|964.75|981.97|964.17|14
1653116830000|2022-05-21 07:07:10|982.57|964.77|982.65|964.85|982.65|964.85|982.57|964.77|6
1653116840000|2022-05-21 07:07:20|982.53|964.73|982.32|964.52|982.54|964.74|982.32|964.52|6
1653116850000|2022-05-21 07:07:30|982.2|964.4|982.31|964.51|982.43|964.63|982.2|964.4|7
1653116860000|2022-05-21 07:07:40|982.32|964.52|981.9|964.1|982.32|964.52|981.9|964.1|6
1653116930000|2022-05-21 07:08:50|981.93|964.13|982.12|964.32|982.2|964.4|981.93|964.13|12
1653116940000|2022-05-21 07:09:00|982.14|964.34|982.01|964.21|982.36|964.56|982|964.2|15
1653116950000|2022-05-21 07:09:10|982.02|964.22|982.02|964.22|982.05|964.25|982|964.2|7
1653116960000|2022-05-21 07:09:20|982.03|964.23|982.01|964.21|982.34|964.54|982|964.2|12
1653116970000|2022-05-21 07:09:30|982.3|964.5|982.39|964.59|982.39|964.59|982.3|964.5|3
1653116980000|2022-05-21 07:09:40|982.4|964.6|981.9|964.1|982.42|964.62|981.9|964.1|6
1653117010000|2022-05-21 07:10:10|981.42|963.62|980.71|962.91|981.42|963.62|980.69|962.89|9
1653117020000|2022-05-21 07:10:20|980.72|962.92|980.72|962.92|981.1|963.3|980.7|962.9|17
1653117030000|2022-05-21 07:10:30|980.7|962.9|981.07|963.27|981.09|963.29|980.7|962.9|10
1653117040000|2022-05-21 07:10:40|980.93|963.13|980.93|963.13|981.07|963.27|980.93|963.13|9
1653117070000|2022-05-21 07:11:10|980.94|963.14|980.94|963.14|980.95|963.15|980.94|963.14|3
1653117080000|2022-05-21 07:11:20|980.95|963.15|980.93|963.13|980.95|963.15|980.93|963.13|3
1653117090000|2022-05-21 07:11:30|980.98|963.18|981.05|963.25|981.07|963.27|980.98|963.18|6
1653117100000|2022-05-21 07:11:40|981.07|963.27|981.02|963.22|981.07|963.27|981.02|963.22|7
1653117110000|2022-05-21 07:11:50|981.05|963.25|980.93|963.13|981.05|963.25|980.93|963.13|3
1653117120000|2022-05-21 07:12:00|980.95|963.15|981.06|963.26|981.06|963.26|980.93|963.13|9
1653117130000|2022-05-21 07:12:10|981.04|963.24|980.93|963.13|981.04|963.24|980.93|963.13|4
1653117200000|2022-05-21 07:13:20|980.43|962.63|979.9|962.1|980.47|962.67|979.9|962.1|13
1653117210000|2022-05-21 07:13:30|979.92|962.12|980.32|962.52|980.32|962.52|979.92|962.12|6
1653117220000|2022-05-21 07:13:40|980.3|962.5|980.12|962.32|980.3|962.5|980.1|962.3|6
1653117230000|2022-05-21 07:13:50|980.24|962.44|979.9|962.1|980.24|962.44|979.9|962.1|4
1653117270000|2022-05-21 07:14:30|979.91|962.11|979.9|962.1|979.91|962.11|979.9|962.1|2
1653117300000|2022-05-21 07:15:00|978.9|961.1|978.9|961.1|978.92|961.12|978.9|961.1|3
1653117310000|2022-05-21 07:15:10|978.91|961.11|979.3|961.5|979.47|961.67|978.9|961.1|16
1653117320000|2022-05-21 07:15:20|979.29|961.49|979.25|961.45|979.31|961.51|979.24|961.44|13
1653117330000|2022-05-21 07:15:30|979.24|961.44|978.9|961.1|979.24|961.44|978.9|961.1|5
1653117340000|2022-05-21 07:15:40|978.99|961.19|979.28|961.48|979.37|961.57|978.99|961.19|5
1653117350000|2022-05-21 07:15:50|979.35|961.55|979.69|961.89|979.69|961.89|979.35|961.55|13
1653117360000|2022-05-21 07:16:00|979.72|961.92|980.51|962.71|980.51|962.71|979.72|961.92|21
1653117370000|2022-05-21 07:16:10|980.52|962.72|980.92|963.12|980.92|963.12|980.52|962.72|11
1653117380000|2022-05-21 07:16:20|980.8|963|980.48|962.68|980.8|963|980.42|962.62|15
1653117390000|2022-05-21 07:16:30|980.49|962.69|980.52|962.72|980.63|962.83|980.45|962.65|9
1653117400000|2022-05-21 07:16:40|980.53|962.73|980.83|963.03|980.83|963.03|980.53|962.73|10
1653117410000|2022-05-21 07:16:50|980.81|963.01|980.54|962.74|980.81|963.01|980.54|962.74|9
1653117420000|2022-05-21 07:17:00|980.55|962.75|980.56|962.76|980.59|962.79|980.54|962.74|7
1653117430000|2022-05-21 07:17:10|980.58|962.78|980.61|962.81|980.61|962.81|980.58|962.78|3
1653117440000|2022-05-21 07:17:20|980.64|962.84|980.71|962.91|980.71|962.91|980.64|962.84|5
1653117450000|2022-05-21 07:17:30|980.73|962.93|980.5|962.7|980.73|962.93|980.49|962.69|6
1653117470000|2022-05-21 07:17:50|980.6|962.8|980.63|962.83|980.64|962.84|980.6|962.8|5
1653117480000|2022-05-21 07:18:00|980.53|962.73|980.51|962.71|980.55|962.75|980.5|962.7|5
1653117490000|2022-05-21 07:18:10|980.53|962.73|980.53|962.73|980.53|962.73|980.53|962.73|1
1653117500000|2022-05-21 07:18:20|980.5|962.7|980.52|962.72|980.52|962.72|980.5|962.7|2
1653117510000|2022-05-21 07:18:30|980.51|962.71|980.05|962.25|980.51|962.71|980.05|962.25|7
1653117520000|2022-05-21 07:18:40|980.07|962.27|980.15|962.35|980.16|962.36|980.06|962.26|12
1653117530000|2022-05-21 07:18:50|980.14|962.34|980.07|962.27|980.14|962.34|980.07|962.27|4
1653117540000|2022-05-21 07:19:00|980.08|962.28|980.19|962.39|980.19|962.39|980.08|962.28|2
1653117550000|2022-05-21 07:19:10|980.18|962.38|980.16|962.36|980.21|962.41|980.14|962.34|6
1653117560000|2022-05-21 07:19:20|980.15|962.35|979.51|961.71|980.15|962.35|979.51|961.71|15
1653117570000|2022-05-21 07:19:30|979.52|961.72|979.63|961.83|979.65|961.85|979.52|961.72|9
1653117580000|2022-05-21 07:19:40|979.65|961.85|979.65|961.85|979.65|961.85|979.65|961.85|1
1653117590000|2022-05-21 07:19:50|979.67|961.87|979.49|961.69|979.72|961.92|979.4|961.6|12
1653117600000|2022-05-21 07:20:00|979.5|961.7|979.41|961.61|979.62|961.82|979.41|961.61|9
1653117610000|2022-05-21 07:20:10|979.43|961.63|980.01|962.21|980.01|962.21|979.43|961.63|18
1653117620000|2022-05-21 07:20:20|980.18|962.38|980.8|963|981.14|963.34|980.18|962.38|18
1653117630000|2022-05-21 07:20:30|980.82|963.02|980.72|962.92|981.05|963.25|980.72|962.92|12
1653117640000|2022-05-21 07:20:40|980.75|962.95|981.9|964.1|982.03|964.23|980.75|962.95|22
1653117650000|2022-05-21 07:20:50|981.99|964.19|981.8|964|982.05|964.25|981.69|963.89|16
1653117660000|2022-05-21 07:21:00|981.81|964.01|981.42|963.62|981.81|964.01|981.42|963.62|3
1653117670000|2022-05-21 07:21:10|981.4|963.6|981.96|964.16|982.16|964.36|981.4|963.6|18
1653117680000|2022-05-21 07:21:20|981.98|964.18|981.8|964|982.29|964.49|981.8|964|11
1653117690000|2022-05-21 07:21:30|981.82|964.02|981.92|964.12|981.92|964.12|981.8|964|6
1653117700000|2022-05-21 07:21:40|982.17|964.37|981.44|963.64|982.17|964.37|981.38|963.58|15
1653117710000|2022-05-21 07:21:50|981.46|963.66|981.9|964.1|981.97|964.17|981.46|963.66|14
1653117720000|2022-05-21 07:22:00|981.91|964.11|981.91|964.11|981.91|964.11|981.91|964.11|1
1653117730000|2022-05-21 07:22:10|981.9|964.1|981.82|964.02|981.9|964.1|981.8|964|3
1653117740000|2022-05-21 07:22:20|981.8|964|981.15|963.35|981.8|964|981.15|963.35|15
1653117750000|2022-05-21 07:22:30|981.13|963.33|980.92|963.12|981.13|963.33|980.9|963.1|6
1653117760000|2022-05-21 07:22:40|980.94|963.14|980.9|963.1|980.98|963.18|980.9|963.1|8
1653117790000|2022-05-21 07:23:10|980.91|963.11|981.03|963.23|981.03|963.23|980.91|963.11|5
1653117800000|2022-05-21 07:23:20|981.04|963.24|981.57|963.77|981.57|963.77|981.04|963.24|8
1653117810000|2022-05-21 07:23:30|981.58|963.78|981.68|963.88|981.68|963.88|981.58|963.78|7
1653117820000|2022-05-21 07:23:40|981.69|963.89|981.56|963.76|981.7|963.9|981.56|963.76|3
1653117830000|2022-05-21 07:23:50|981.27|963.47|981.45|963.65|981.45|963.65|981.27|963.47|5
1653117840000|2022-05-21 07:24:00|981.46|963.66|982.2|964.4|982.2|964.4|981.46|963.66|14
1653117850000|2022-05-21 07:24:10|982.25|964.45|983.62|965.82|983.7|965.9|982.25|964.45|23
1653117860000|2022-05-21 07:24:20|983.64|965.84|983.14|965.34|983.8|966|983.14|965.34|13
1653117870000|2022-05-21 07:24:30|983.09|965.29|983.81|966.01|983.85|966.05|983.09|965.29|20
1653117880000|2022-05-21 07:24:40|983.8|966|983.79|965.99|983.82|966.02|983.71|965.91|7
1653117890000|2022-05-21 07:24:50|983.8|966|983.75|965.95|983.9|966.1|983.75|965.95|13
1653117900000|2022-05-21 07:25:00|983.72|965.92|983.72|965.92|983.72|965.92|983.72|965.92|1
1653117920000|2022-05-21 07:25:20|983.78|965.98|983.92|966.12|983.92|966.12|983.7|965.9|18
1653117930000|2022-05-21 07:25:30|983.93|966.13|985.07|967.27|985.07|967.27|983.93|966.13|18
1653117940000|2022-05-21 07:25:40|985.09|967.29|985.03|967.23|985.14|967.34|984.92|967.12|9
1653117950000|2022-05-21 07:25:50|985.05|967.25|985.16|967.36|985.16|967.36|985.05|967.25|7
1653117960000|2022-05-21 07:26:00|985.39|967.59|985.42|967.62|985.86|968.06|985.39|967.59|14
1653117970000|2022-05-21 07:26:10|985.46|967.66|985.86|968.06|985.86|968.06|985.46|967.66|13
1653117980000|2022-05-21 07:26:20|985.99|968.19|986.08|968.28|986.08|968.28|985.99|968.19|3
1653117990000|2022-05-21 07:26:30|985.99|968.19|985.81|968.01|986|968.2|985.79|967.99|9
1653118000000|2022-05-21 07:26:40|985.82|968.02|985.99|968.19|985.99|968.19|985.82|968.02|3
1653118010000|2022-05-21 07:26:50|986|968.2|986.01|968.21|986.01|968.21|986|968.2|4
1653118020000|2022-05-21 07:27:00|986.02|968.22|985.69|967.89|986.02|968.22|985.69|967.89|6
1653118040000|2022-05-21 07:27:20|985.29|967.49|985.69|967.89|985.69|967.89|985.29|967.49|2
1653118050000|2022-05-21 07:27:30|985.8|968|985.8|968|985.8|968|985.8|968|1
1653118070000|2022-05-21 07:27:50|985.99|968.19|986.38|968.58|986.38|968.58|985.99|968.19|8
1653118150000|2022-05-21 07:29:10|986.64|968.84|986.64|968.84|986.64|968.84|986.64|968.84|1
1653118200000|2022-05-21 07:30:00|987.2|969.4|988.79|970.99|988.79|970.99|987.2|969.4|23
1653118260000|2022-05-21 07:31:00|988.34|970.54|987.9|970.1|988.34|970.54|987.9|970.1|2
1653118280000|2022-05-21 07:31:20|987.4|969.6|986.76|968.96|987.4|969.6|986.76|968.96|3
1653118290000|2022-05-21 07:31:30|986.73|968.93|986.2|968.4|986.73|968.93|986.2|968.4|6
1653118300000|2022-05-21 07:31:40|986.51|968.71|986.51|968.71|986.51|968.71|986.51|968.71|1
1653118310000|2022-05-21 07:31:50|986.61|968.81|986.51|968.71|986.65|968.85|986.51|968.71|5
1653118320000|2022-05-21 07:32:00|986.49|968.69|986.42|968.62|986.49|968.69|986.42|968.62|5
1653118330000|2022-05-21 07:32:10|986.1|968.3|986.1|968.3|986.1|968.3|986.1|968.3|1
1653118340000|2022-05-21 07:32:20|986.03|968.23|986.03|968.23|986.32|968.52|986.03|968.23|3
1653118350000|2022-05-21 07:32:30|986.32|968.52|986.03|968.23|986.32|968.52|986.03|968.23|2
1653118360000|2022-05-21 07:32:40|986.3|968.5|986.03|968.23|986.3|968.5|986.03|968.23|8
1653118410000|2022-05-21 07:33:30|986.16|968.36|986.16|968.36|986.16|968.36|986.16|968.36|1
1653118420000|2022-05-21 07:33:40|986.32|968.52|986.41|968.61|986.41|968.61|986.32|968.52|3
1653118430000|2022-05-21 07:33:50|986.46|968.66|986.46|968.66|986.46|968.66|986.46|968.66|1
1653118450000|2022-05-21 07:34:10|986.41|968.61|986.48|968.68|986.69|968.89|986.41|968.61|10
1653118470000|2022-05-21 07:34:30|986.4|968.6|986.69|968.89|986.69|968.89|986.4|968.6|4
1653118510000|2022-05-21 07:35:10|986.7|968.9|986.7|968.9|986.7|968.9|986.7|968.9|1
1653118520000|2022-05-21 07:35:20|986.49|968.69|986.7|968.9|986.7|968.9|986.49|968.69|6
1653118530000|2022-05-21 07:35:30|986.81|969.01|987.49|969.69|987.49|969.69|986.81|969.01|8
1653118540000|2022-05-21 07:35:40|987.51|969.71|988.43|970.63|988.56|970.76|987.51|969.71|15
1653118550000|2022-05-21 07:35:50|988.5|970.7|989|971.2|989.5|971.7|988.5|970.7|14
1653118560000|2022-05-21 07:36:00|988.9|971.1|989.97|972.17|990.1|972.3|988.9|971.1|7
1653118570000|2022-05-21 07:36:10|989.86|972.06|989.5|971.7|989.86|972.06|989.46|971.66|8
1653118580000|2022-05-21 07:36:20|989.51|971.71|989.97|972.17|989.97|972.17|989.5|971.7|11
1653118590000|2022-05-21 07:36:30|989.88|972.08|989.88|972.08|989.88|972.08|989.88|972.08|1
1653118600000|2022-05-21 07:36:40|989.97|972.17|989.88|972.08|990.1|972.3|989.88|972.08|5
1653118610000|2022-05-21 07:36:50|990.09|972.29|989.98|972.18|990.09|972.29|989.98|972.18|2
1653118620000|2022-05-21 07:37:00|990.09|972.29|990.1|972.3|990.1|972.3|990.09|972.29|2
1653118630000|2022-05-21 07:37:10|990.08|972.28|990.1|972.3|990.1|972.3|990.08|972.28|2
1653118640000|2022-05-21 07:37:20|990.09|972.29|990.05|972.25|990.09|972.29|990.05|972.25|4
1653118650000|2022-05-21 07:37:30|990.04|972.24|990.16|972.36|990.16|972.36|990.02|972.22|3
1653118660000|2022-05-21 07:37:40|990.15|972.35|990.16|972.36|990.16|972.36|990.15|972.35|2
1653118670000|2022-05-21 07:37:50|990.15|972.35|991.4|973.6|992.26|974.46|990.15|972.35|19
1653118680000|2022-05-21 07:38:00|991.5|973.7|992.18|974.38|992.2|974.4|991.4|973.6|18
1653118690000|2022-05-21 07:38:10|992.17|974.37|992.27|974.47|992.39|974.59|992.17|974.37|8
1653118700000|2022-05-21 07:38:20|992.12|974.32|993.11|975.31|993.36|975.56|992.12|974.32|11
1653118710000|2022-05-21 07:38:30|993.03|975.23|992.49|974.69|993.03|975.23|992.32|974.52|15
1653118720000|2022-05-21 07:38:40|992.51|974.71|991.71|973.91|992.59|974.79|991.7|973.9|20
1653118730000|2022-05-21 07:38:50|991.57|973.77|991.1|973.3|991.6|973.8|991.1|973.3|5
1653118740000|2022-05-21 07:39:00|991.04|973.24|990.88|973.08|991.04|973.24|990.87|973.07|3
1653118750000|2022-05-21 07:39:10|990.76|972.96|990.75|972.95|990.76|972.96|990.75|972.95|4
1653118760000|2022-05-21 07:39:20|990.74|972.94|990.74|972.94|990.74|972.94|990.74|972.94|1
1653118770000|2022-05-21 07:39:30|990.76|972.96|990.95|973.15|990.95|973.15|990.76|972.96|3
1653118780000|2022-05-21 07:39:40|991.26|973.46|991.59|973.79|991.59|973.79|991.26|973.46|10
1653118790000|2022-05-21 07:39:50|991.61|973.81|991.75|973.95|991.8|974|991.6|973.8|17
1653118800000|2022-05-21 07:40:00|991.89|974.09|991.89|974.09|991.92|974.12|991.89|974.09|5
1653118810000|2022-05-21 07:40:10|991.39|973.59|991.89|974.09|991.89|974.09|991.39|973.59|4
1653118820000|2022-05-21 07:40:20|991.39|973.59|990.95|973.15|991.39|973.59|990.95|973.15|4
1653118840000|2022-05-21 07:40:40|991.44|973.64|991.61|973.81|991.61|973.81|990.95|973.15|4
1653118850000|2022-05-21 07:40:50|991.62|973.82|991.64|973.84|991.65|973.85|991.61|973.81|6
1653118860000|2022-05-21 07:41:00|991.61|973.81|992.25|974.45|992.27|974.47|991.56|973.76|7
1653118870000|2022-05-21 07:41:10|992.23|974.43|991.92|974.12|992.41|974.61|991.91|974.11|17
1653118880000|2022-05-21 07:41:20|992.38|974.58|992.26|974.46|992.38|974.58|991.92|974.12|13
1653118890000|2022-05-21 07:41:30|992.27|974.47|992.48|974.68|992.54|974.74|992.27|974.47|18
1653118900000|2022-05-21 07:41:40|992.55|974.75|992.05|974.25|992.56|974.76|992.05|974.25|7
1653118930000|2022-05-21 07:42:10|991.61|973.81|991.7|973.9|991.71|973.91|991.58|973.78|13
1653118940000|2022-05-21 07:42:20|991.73|973.93|992|974.2|992.42|974.62|991.73|973.93|19
1653118950000|2022-05-21 07:42:30|992.01|974.21|991.98|974.18|992.01|974.21|991.98|974.18|2
1653119000000|2022-05-21 07:43:20|991.89|974.09|990.95|973.15|991.89|974.09|990.95|973.15|3
1653119030000|2022-05-21 07:43:50|990.98|973.18|990.99|973.19|990.99|973.19|990.98|973.18|4
1653119040000|2022-05-21 07:44:00|990.98|973.18|991.38|973.58|991.39|973.59|990.98|973.18|6
1653119050000|2022-05-21 07:44:10|991.42|973.62|991.46|973.66|991.46|973.66|991.42|973.62|4
1653119060000|2022-05-21 07:44:20|991.61|973.81|991.67|973.87|991.83|974.03|991.6|973.8|12
1653119070000|2022-05-21 07:44:30|991.72|973.92|991.8|974|991.81|974.01|991.72|973.92|4
1653119080000|2022-05-21 07:44:40|991.81|974.01|991.61|973.81|991.81|974.01|991.54|973.74|9
1653119090000|2022-05-21 07:44:50|991.62|973.82|991.62|973.82|991.63|973.83|991.61|973.81|5
1653119100000|2022-05-21 07:45:00|991.61|973.81|991.16|973.36|991.61|973.81|991.16|973.36|9
1653119110000|2022-05-21 07:45:10|991.45|973.65|991.68|973.88|991.68|973.88|991.45|973.65|2
1653119120000|2022-05-21 07:45:20|991.69|973.89|991.92|974.12|992.01|974.21|991.69|973.89|17
1653119130000|2022-05-21 07:45:30|992.01|974.21|992.07|974.27|992.07|974.27|991.9|974.1|8
1653119140000|2022-05-21 07:45:40|991.98|974.18|991.93|974.13|992.07|974.27|991.8|974|17
1653119150000|2022-05-21 07:45:50|991.94|974.14|991.8|974|992.07|974.27|991.8|974|11
1653119160000|2022-05-21 07:46:00|991.81|974.01|991.81|974.01|991.81|974.01|991.81|974.01|1
1653119170000|2022-05-21 07:46:10|991.83|974.03|992.07|974.27|992.07|974.27|991.83|974.03|7
1653119180000|2022-05-21 07:46:20|992.44|974.64|992.53|974.73|993.38|975.58|992.44|974.64|13
1653119190000|2022-05-21 07:46:30|992.52|974.72|992.14|974.34|992.52|974.72|992.14|974.34|5
1653119200000|2022-05-21 07:46:40|991.9|974.1|992.09|974.29|992.09|974.29|991.9|974.1|5
1653119210000|2022-05-21 07:46:50|992.06|974.26|992.07|974.27|992.07|974.27|992.06|974.26|4
1653119220000|2022-05-21 07:47:00|992.55|974.75|992.19|974.39|992.73|974.93|992.19|974.39|11
1653119230000|2022-05-21 07:47:10|992.66|974.86|992.58|974.78|992.66|974.86|992.19|974.39|6
1653119240000|2022-05-21 07:47:20|992.69|974.89|991.82|974.02|992.69|974.89|991.82|974.02|4
1653119250000|2022-05-21 07:47:30|991.7|973.9|992.92|975.12|992.92|975.12|991.7|973.9|11
1653119260000|2022-05-21 07:47:40|992.9|975.1|992.71|974.91|992.9|975.1|992.67|974.87|8
1653119270000|2022-05-21 07:47:50|992.7|974.9|992.76|974.96|992.76|974.96|992.7|974.9|3
1653119280000|2022-05-21 07:48:00|992.72|974.92|992.68|974.88|992.72|974.92|992.6|974.8|7
1653119290000|2022-05-21 07:48:10|992.67|974.87|992.16|974.36|992.67|974.87|992.16|974.36|3
1653119300000|2022-05-21 07:48:20|991.9|974.1|991.58|973.78|991.9|974.1|991.57|973.77|4
1653119310000|2022-05-21 07:48:30|991.59|973.79|990.82|973.02|991.59|973.79|990.82|973.02|12
1653119320000|2022-05-21 07:48:40|990.81|973.01|990.67|972.87|990.86|973.06|990.67|972.87|7
1653119330000|2022-05-21 07:48:50|990.63|972.83|990.65|972.85|990.69|972.89|990.55|972.75|10
1653119340000|2022-05-21 07:49:00|990.67|972.87|990.9|973.1|990.9|973.1|990.64|972.84|13
1653119350000|2022-05-21 07:49:10|991.02|973.22|990.93|973.13|991.02|973.22|990.7|972.9|12
1653119360000|2022-05-21 07:49:20|990.96|973.16|991.51|973.71|991.63|973.83|990.96|973.16|10
1653119370000|2022-05-21 07:49:30|991.54|973.74|991.64|973.84|991.64|973.84|991.54|973.74|3
1653119380000|2022-05-21 07:49:40|991.59|973.79|991.53|973.73|991.59|973.79|991.53|973.73|3
1653119390000|2022-05-21 07:49:50|991.51|973.71|991.51|973.71|991.51|973.71|991.44|973.64|3
1653119410000|2022-05-21 07:50:10|991.41|973.61|991.39|973.59|991.43|973.63|991.39|973.59|3
1653119420000|2022-05-21 07:50:20|991.43|973.63|991.48|973.68|991.53|973.73|991.43|973.63|4
1653119430000|2022-05-21 07:50:30|991.49|973.69|991.57|973.77|991.61|973.81|991.49|973.69|6
1653119440000|2022-05-21 07:50:40|991.56|973.76|991.35|973.55|991.56|973.76|991.35|973.55|11
1653119450000|2022-05-21 07:50:50|991.31|973.51|991.03|973.23|991.31|973.51|991.03|973.23|2
1653119470000|2022-05-21 07:51:10|990.66|972.86|990.53|972.73|990.66|972.86|990.48|972.68|8
1653119480000|2022-05-21 07:51:20|990.55|972.75|990.44|972.64|990.55|972.75|990.44|972.64|9
1653119490000|2022-05-21 07:51:30|990.42|972.62|990.12|972.32|990.42|972.62|990.12|972.32|4
1653119500000|2022-05-21 07:51:40|990.15|972.35|990.12|972.32|990.15|972.35|990.12|972.32|6
1653119510000|2022-05-21 07:51:50|989.96|972.16|990.02|972.22|990.02|972.22|989.96|972.16|3
1653119520000|2022-05-21 07:52:00|989.96|972.16|989.99|972.19|990.01|972.21|989.87|972.07|5
1653119530000|2022-05-21 07:52:10|989.9|972.1|989.84|972.04|989.9|972.1|989.84|972.04|5
1653119540000|2022-05-21 07:52:20|989.83|972.03|989.8|972|989.83|972.03|989.8|972|2
1653119550000|2022-05-21 07:52:30|989.84|972.04|989.82|972.02|989.84|972.04|989.81|972.01|6
1653119560000|2022-05-21 07:52:40|989.84|972.04|989.81|972.01|989.84|972.04|989.81|972.01|2
1653119580000|2022-05-21 07:53:00|989.84|972.04|990.1|972.3|990.13|972.33|989.84|972.04|7
1653119600000|2022-05-21 07:53:20|990.02|972.22|989.84|972.04|990.02|972.22|989.84|972.04|3
1653119650000|2022-05-21 07:54:10|989.89|972.09|989.96|972.16|989.96|972.16|989.89|972.09|4
1653119660000|2022-05-21 07:54:20|989.95|972.15|989.95|972.15|989.95|972.15|989.95|972.15|1
1653119670000|2022-05-21 07:54:30|989.9|972.1|989.9|972.1|989.9|972.1|989.9|972.1|1
1653119680000|2022-05-21 07:54:40|989.92|972.12|989.91|972.11|989.92|972.12|989.9|972.1|3
1653119690000|2022-05-21 07:54:50|989.9|972.1|989.9|972.1|989.9|972.1|989.9|972.1|1
1653119700000|2022-05-21 07:55:00|989.91|972.11|989.9|972.1|989.91|972.11|989.9|972.1|2
1653119710000|2022-05-21 07:55:10|989.91|972.11|989.91|972.11|989.91|972.11|989.91|972.11|1
1653119720000|2022-05-21 07:55:20|989.92|972.12|990.45|972.65|990.45|972.65|989.92|972.12|10
1653119730000|2022-05-21 07:55:30|990.46|972.66|990.47|972.67|990.47|972.67|990.46|972.66|2
1653119740000|2022-05-21 07:55:40|990.35|972.55|989.43|971.63|990.35|972.55|989.43|971.63|5
1653119750000|2022-05-21 07:55:50|989.93|972.13|989.9|972.1|989.93|972.13|989.9|972.1|2
1653119770000|2022-05-21 07:56:10|989.93|972.13|989.92|972.12|989.93|972.13|989.9|972.1|5
1653119780000|2022-05-21 07:56:20|989.9|972.1|989.9|972.1|989.9|972.1|989.9|972.1|1
1653119790000|2022-05-21 07:56:30|989.91|972.11|989.91|972.11|990.1|972.3|989.9|972.1|7
1653119800000|2022-05-21 07:56:40|989.9|972.1|989.91|972.11|989.91|972.11|989.9|972.1|2
1653119820000|2022-05-21 07:57:00|989.9|972.1|989.9|972.1|989.91|972.11|989.9|972.1|3
1653119870000|2022-05-21 07:57:50|989.91|972.11|989.9|972.1|989.91|972.11|989.9|972.1|4
1653119890000|2022-05-21 07:58:10|989.91|972.11|989.9|972.1|989.91|972.11|989.9|972.1|2
1653119900000|2022-05-21 07:58:20|989.91|972.11|989.9|972.1|989.91|972.11|989.9|972.1|2
1653119910000|2022-05-21 07:58:30|989.91|972.11|989.91|972.11|989.91|972.11|989.91|972.11|1
1653119920000|2022-05-21 07:58:40|989.92|972.12|990.01|972.21|990.01|972.21|989.92|972.12|4
1653119930000|2022-05-21 07:58:50|990.02|972.22|990.09|972.29|990.09|972.29|990.02|972.22|5
1653119940000|2022-05-21 07:59:00|990.49|972.69|990.09|972.29|990.49|972.69|990.09|972.29|2
1653119950000|2022-05-21 07:59:10|990.1|972.3|990.5|972.7|990.5|972.7|990.1|972.3|2
1653119960000|2022-05-21 07:59:20|990.51|972.71|990.5|972.7|990.53|972.73|990.42|972.62|7
1653119970000|2022-05-21 07:59:30|990.6|972.8|989.93|972.13|990.6|972.8|989.93|972.13|5
1653119980000|2022-05-21 07:59:40|989.94|972.14|989.93|972.13|989.94|972.14|989.93|972.13|2
1653120010000|2022-05-21 08:00:10|989.94|972.14|990.46|972.66|990.46|972.66|989.94|972.14|5
1653120020000|2022-05-21 08:00:20|990.51|972.71|989.94|972.14|990.51|972.71|989.94|972.14|8
1653120030000|2022-05-21 08:00:30|989.95|972.15|989.95|972.15|989.96|972.16|989.94|972.14|7
1653120040000|2022-05-21 08:00:40|989.96|972.16|990.36|972.56|990.36|972.56|989.96|972.16|8
1653120060000|2022-05-21 08:01:00|990.41|972.61|990.88|973.08|990.88|973.08|990.41|972.61|2
1653120070000|2022-05-21 08:01:10|991.08|973.28|991.23|973.43|991.23|973.43|991.08|973.28|2
1653120080000|2022-05-21 08:01:20|991.25|973.45|992.08|974.28|992.08|974.28|991.25|973.45|10
1653120090000|2022-05-21 08:01:30|992.63|974.83|993.53|975.73|993.53|975.73|992.63|974.83|14
1653120100000|2022-05-21 08:01:40|993.54|975.74|992.94|975.14|993.54|975.74|992.75|974.95|14
1653120110000|2022-05-21 08:01:50|993.13|975.33|993.13|975.33|993.14|975.34|993.13|975.33|3
1653120120000|2022-05-21 08:02:00|993.14|975.34|993.14|975.34|993.14|975.34|993.14|975.34|1
1653120130000|2022-05-21 08:02:10|993.19|975.39|993.19|975.39|993.19|975.39|993.19|975.39|1
1653120140000|2022-05-21 08:02:20|993.2|975.4|993.78|975.98|993.84|976.04|993.2|975.4|6
1653120150000|2022-05-21 08:02:30|993.84|976.04|993.72|975.92|993.9|976.1|993.72|975.92|11
1653120160000|2022-05-21 08:02:40|993.77|975.97|993.74|975.94|993.77|975.97|993.63|975.83|19
1653120170000|2022-05-21 08:02:50|993.65|975.85|993.77|975.97|993.77|975.97|993.65|975.85|8
1653120180000|2022-05-21 08:03:00|993.65|975.85|993.67|975.87|993.79|975.99|993.65|975.85|17
1653120190000|2022-05-21 08:03:10|993.68|975.88|993.52|975.72|993.72|975.92|993.52|975.72|15
1653120200000|2022-05-21 08:03:20|993.51|975.71|993.63|975.83|993.66|975.86|993.51|975.71|16
1653120210000|2022-05-21 08:03:30|993.64|975.84|993.78|975.98|993.78|975.98|993.59|975.79|15
1653120220000|2022-05-21 08:03:40|993.79|975.99|993.86|976.06|993.86|976.06|993.79|975.99|3
1653120230000|2022-05-21 08:03:50|994|976.2|994.78|976.98|994.78|976.98|994|976.2|11
1653120240000|2022-05-21 08:04:00|994.54|976.74|994.63|976.83|994.73|976.93|994.52|976.72|12
1653120250000|2022-05-21 08:04:10|994.64|976.84|994.61|976.81|994.71|976.91|994.6|976.8|14
1653120260000|2022-05-21 08:04:20|994.6|976.8|994.61|976.81|994.63|976.83|994.59|976.79|8
1653120270000|2022-05-21 08:04:30|994.6|976.8|994.17|976.37|994.6|976.8|994.17|976.37|6
1653120280000|2022-05-21 08:04:40|993.8|976|993.8|976|993.8|976|993.8|976|1
1653120290000|2022-05-21 08:04:50|993.81|976.01|993.81|976.01|993.81|976.01|993.81|976.01|1
1653120300000|2022-05-21 08:05:00|993.8|976|993.3|975.5|993.8|976|993.3|975.5|2
1653120320000|2022-05-21 08:05:20|993.8|976|993.8|976|993.8|976|993.8|976|1
1653120330000|2022-05-21 08:05:30|993.81|976.01|993.82|976.02|993.82|976.02|993.8|976|3
1653120340000|2022-05-21 08:05:40|993.86|976.06|994.13|976.33|994.26|976.46|993.86|976.06|7
1653120350000|2022-05-21 08:05:50|994.43|976.63|994.63|976.83|994.64|976.84|994.43|976.63|6
1653120360000|2022-05-21 08:06:00|994.58|976.78|994.13|976.33|994.63|976.83|994.13|976.33|4
1653120430000|2022-05-21 08:07:10|994.1|976.3|994.1|976.3|994.1|976.3|994.1|976.3|1
1653120450000|2022-05-21 08:07:30|994|976.2|994|976.2|994|976.2|994|976.2|1
1653120460000|2022-05-21 08:07:40|994.01|976.21|994|976.2|994.01|976.21|994|976.2|4
1653120470000|2022-05-21 08:07:50|993.83|976.03|993.83|976.03|993.83|976.03|993.83|976.03|1
1653120480000|2022-05-21 08:08:00|993.82|976.02|993.79|975.99|993.82|976.02|993.79|975.99|2
1653120490000|2022-05-21 08:08:10|993.75|975.95|993.75|975.95|993.75|975.95|993.75|975.95|1
1653120500000|2022-05-21 08:08:20|993.79|975.99|993.79|975.99|993.79|975.99|993.79|975.99|1
1653120560000|2022-05-21 08:09:20|993.72|975.92|993.72|975.92|993.72|975.92|993.72|975.92|1
1653120570000|2022-05-21 08:09:30|993.71|975.91|993.3|975.5|993.71|975.91|993.3|975.5|2
1653120590000|2022-05-21 08:09:50|993.16|975.36|992.96|975.16|993.16|975.36|992.96|975.16|3
1653120600000|2022-05-21 08:10:00|992.8|975|992.8|975|992.8|975|992.8|975|1
1653120620000|2022-05-21 08:10:20|992.3|974.5|992.3|974.5|992.3|974.5|992.27|974.47|3
1653120660000|2022-05-21 08:11:00|992.13|974.33|992.13|974.33|992.13|974.33|992.13|974.33|1
1653120690000|2022-05-21 08:11:30|992.16|974.36|992.16|974.36|992.16|974.36|992.16|974.36|1
1653120700000|2022-05-21 08:11:40|992.18|974.38|992.87|975.07|992.87|975.07|992.18|974.38|4
1653120720000|2022-05-21 08:12:00|992.81|975.01|992.8|975|992.81|975.01|992.77|974.97|3
1653120730000|2022-05-21 08:12:10|992.81|975.01|992.81|975.01|992.81|975.01|992.57|974.77|10
1653120740000|2022-05-21 08:12:20|992.82|975.02|992.84|975.04|992.84|975.04|992.82|975.02|3
1653120750000|2022-05-21 08:12:30|992.85|975.05|992.82|975.02|992.86|975.06|992.81|975.01|4
1653120760000|2022-05-21 08:12:40|992.83|975.03|992.81|975.01|992.84|975.04|992.81|975.01|3
1653120770000|2022-05-21 08:12:50|992.83|975.03|992.83|975.03|992.83|975.03|992.83|975.03|1
1653120780000|2022-05-21 08:13:00|992.84|975.04|992.9|975.1|992.9|975.1|992.83|975.03|8
1653120790000|2022-05-21 08:13:10|992.91|975.11|992.9|975.1|992.91|975.11|992.9|975.1|2
1653120800000|2022-05-21 08:13:20|992.91|975.11|992.91|975.11|992.91|975.11|992.9|975.1|3
1653120810000|2022-05-21 08:13:30|992.92|975.12|993.21|975.41|993.21|975.41|992.92|975.12|5
1653120830000|2022-05-21 08:13:50|993.55|975.75|994.44|976.64|994.44|976.64|993.55|975.75|17
1653120840000|2022-05-21 08:14:00|994.45|976.65|994.01|976.21|994.49|976.69|993.83|976.03|17
1653120850000|2022-05-21 08:14:10|994.02|976.22|993.51|975.71|994.02|976.22|993.44|975.64|21
1653120860000|2022-05-21 08:14:20|993.52|975.72|993.38|975.58|993.54|975.74|993.32|975.52|15
1653120870000|2022-05-21 08:14:30|993.4|975.6|993.73|975.93|993.73|975.93|993.4|975.6|14
1653120880000|2022-05-21 08:14:40|993.75|975.95|994.22|976.42|994.22|976.42|993.55|975.75|22
1653120890000|2022-05-21 08:14:50|994.23|976.43|994.43|976.63|994.46|976.66|993.96|976.16|24
1653120900000|2022-05-21 08:15:00|994.12|976.32|993.85|976.05|994.43|976.63|993.8|976|17
1653120910000|2022-05-21 08:15:10|993.87|976.07|993.97|976.17|993.97|976.17|993.87|976.07|8
1653120920000|2022-05-21 08:15:20|993.99|976.19|993.23|975.43|993.99|976.19|993.23|975.43|13
1653120940000|2022-05-21 08:15:40|992.9|975.1|992.76|974.96|992.9|975.1|992.76|974.96|3
1653120960000|2022-05-21 08:16:00|992.68|974.88|992.27|974.47|992.68|974.88|992.27|974.47|3
1653120970000|2022-05-21 08:16:10|992.1|974.3|991.64|973.84|992.1|974.3|991.64|973.84|3
1653120980000|2022-05-21 08:16:20|991.65|973.85|992.05|974.25|992.08|974.28|991.65|973.85|11
1653120990000|2022-05-21 08:16:30|992.06|974.26|992.04|974.24|992.06|974.26|992|974.2|8
1653121000000|2022-05-21 08:16:40|992.05|974.25|992.05|974.25|992.05|974.25|992.04|974.24|7
1653121010000|2022-05-21 08:16:50|992.04|974.24|991.98|974.18|992.04|974.24|991.82|974.02|10
1653121020000|2022-05-21 08:17:00|991.99|974.19|991.96|974.16|991.99|974.19|991.96|974.16|2
1653121040000|2022-05-21 08:17:20|991.97|974.17|991.97|974.17|991.97|974.17|991.97|974.17|1
1653121060000|2022-05-21 08:17:40|991.99|974.19|992.32|974.52|992.32|974.52|991.99|974.19|3
1653121080000|2022-05-21 08:18:00|992.17|974.37|992.32|974.52|992.32|974.52|992.17|974.37|13
1653121100000|2022-05-21 08:18:20|992.17|974.37|992.26|974.46|992.26|974.46|992.17|974.37|2
1653121110000|2022-05-21 08:18:30|992.28|974.48|991.96|974.16|992.3|974.5|991.96|974.16|16
1653121120000|2022-05-21 08:18:40|991.98|974.18|991.96|974.16|992|974.2|991.96|974.16|4
1653121140000|2022-05-21 08:19:00|991.99|974.19|991.99|974.19|991.99|974.19|991.99|974.19|1
1653121150000|2022-05-21 08:19:10|991.96|974.16|991.96|974.16|991.96|974.16|991.96|974.16|1
1653121160000|2022-05-21 08:19:20|991.8|974|991.51|973.71|991.8|974|991.51|973.71|4
1653121170000|2022-05-21 08:19:30|991.5|973.7|990.61|972.81|991.5|973.7|990.59|972.79|11
1653121180000|2022-05-21 08:19:40|990.63|972.83|990.5|972.7|990.63|972.83|990.5|972.7|9
1653121190000|2022-05-21 08:19:50|990.1|972.3|990.53|972.73|990.7|972.9|990.1|972.3|7
1653121200000|2022-05-21 08:20:00|990.54|972.74|990.69|972.89|990.93|973.13|990.54|972.74|12
1653121210000|2022-05-21 08:20:10|990.66|972.86|990.65|972.85|990.66|972.86|990.65|972.85|2
1653121220000|2022-05-21 08:20:20|990.55|972.75|990.47|972.67|990.55|972.75|990.47|972.67|5
1653121230000|2022-05-21 08:20:30|990.53|972.73|990.39|972.59|990.54|972.74|990.39|972.59|6
1653121240000|2022-05-21 08:20:40|990.37|972.57|990.08|972.28|990.37|972.57|990.08|972.28|2
1653121250000|2022-05-21 08:20:50|990|972.2|989.93|972.13|990|972.2|989.93|972.13|2
1653121260000|2022-05-21 08:21:00|989.94|972.14|989.94|972.14|989.94|972.14|989.94|972.14|1
1653121270000|2022-05-21 08:21:10|989.93|972.13|989.93|972.13|989.93|972.13|989.93|972.13|1
1653121280000|2022-05-21 08:21:20|989.97|972.17|990.03|972.23|990.03|972.23|989.97|972.17|4
1653121290000|2022-05-21 08:21:30|990.05|972.25|991|973.2|991|973.2|990.05|972.25|15
1653121300000|2022-05-21 08:21:40|990.9|973.1|990.57|972.77|990.9|973.1|990.57|972.77|3
1653121320000|2022-05-21 08:22:00|990.47|972.67|990.1|972.3|990.47|972.67|990.1|972.3|3
1653121330000|2022-05-21 08:22:10|990.11|972.31|990.44|972.64|990.45|972.65|990.1|972.3|7
1653121340000|2022-05-21 08:22:20|990.45|972.65|990.87|973.07|991|973.2|990.45|972.65|9
1653121350000|2022-05-21 08:22:30|990.88|973.08|991.89|974.09|991.89|974.09|990.87|973.07|21
1653121360000|2022-05-21 08:22:40|991.92|974.12|991.41|973.61|991.93|974.13|991.41|973.61|10
1653121370000|2022-05-21 08:22:50|991.42|973.62|991.57|973.77|991.58|973.78|991.42|973.62|10
1653121380000|2022-05-21 08:23:00|991.41|973.61|991.11|973.31|991.54|973.74|991.11|973.31|9
1653121390000|2022-05-21 08:23:10|991.18|973.38|991.18|973.38|991.18|973.38|991.18|973.38|1
1653121400000|2022-05-21 08:23:20|990.98|973.18|990.55|972.75|990.98|973.18|990.55|972.75|14
1653121410000|2022-05-21 08:23:30|990.83|973.03|990.91|973.11|990.98|973.18|990.83|973.03|8
1653121420000|2022-05-21 08:23:40|991.1|973.3|991.49|973.69|991.49|973.69|991.1|973.3|4
1653121430000|2022-05-21 08:23:50|991.1|973.3|991.51|973.71|991.55|973.75|991.1|973.3|6
1653121440000|2022-05-21 08:24:00|991.52|973.72|991.65|973.85|991.72|973.92|991.46|973.66|9
1653121450000|2022-05-21 08:24:10|991.61|973.81|991.61|973.81|991.72|973.92|991.59|973.79|12
1653121460000|2022-05-21 08:24:20|991.58|973.78|991.63|973.83|991.63|973.83|991.58|973.78|4
1653121470000|2022-05-21 08:24:30|991.61|973.81|991.48|973.68|991.61|973.81|991.48|973.68|6
1653121480000|2022-05-21 08:24:40|991.49|973.69|991.49|973.69|991.49|973.69|991.48|973.68|3
1653121490000|2022-05-21 08:24:50|991.48|973.68|991.07|973.27|991.48|973.68|991.07|973.27|2
1653121500000|2022-05-21 08:25:00|991.37|973.57|991.43|973.63|991.45|973.65|991.37|973.57|4
1653121510000|2022-05-21 08:25:10|991.41|973.61|991.42|973.62|991.43|973.63|991.41|973.61|10
1653121520000|2022-05-21 08:25:20|991.41|973.61|991.42|973.62|991.42|973.62|991.41|973.61|2
1653121530000|2022-05-21 08:25:30|991.41|973.61|991.29|973.49|991.41|973.61|990.81|973.01|12
1653121540000|2022-05-21 08:25:40|991.3|973.5|992.25|974.45|992.25|974.45|991.3|973.5|18
1653121550000|2022-05-21 08:25:50|991.98|974.18|991.96|974.16|991.98|974.18|991.9|974.1|7
1653121560000|2022-05-21 08:26:00|991.92|974.12|991.96|974.16|992.24|974.44|991.92|974.12|15
1653121570000|2022-05-21 08:26:10|991.98|974.18|991.93|974.13|992.29|974.49|991.93|974.13|9
1653121600000|2022-05-21 08:26:40|991.96|974.16|992.77|974.97|992.77|974.97|991.96|974.16|9
1653121610000|2022-05-21 08:26:50|992.75|974.95|992.32|974.52|992.75|974.95|992.27|974.47|20
1653121620000|2022-05-21 08:27:00|992.34|974.54|992.51|974.71|992.57|974.77|992.34|974.54|18
1653121630000|2022-05-21 08:27:10|992.48|974.68|992.67|974.87|992.67|974.87|992.48|974.68|16
1653121640000|2022-05-21 08:27:20|992.69|974.89|992.9|975.1|993.38|975.58|992.69|974.89|18
1653121650000|2022-05-21 08:27:30|992.91|975.11|992.92|975.12|992.93|975.13|992.9|975.1|4
1653121660000|2022-05-21 08:27:40|992.93|975.13|993.98|976.18|993.98|976.18|992.93|975.13|12
1653121670000|2022-05-21 08:27:50|994|976.2|993.18|975.38|994.03|976.23|993.18|975.38|11
1653121680000|2022-05-21 08:28:00|993.26|975.46|993|975.2|993.26|975.46|993|975.2|7
1653121690000|2022-05-21 08:28:10|992.9|975.1|992.9|975.1|992.9|975.1|992.9|975.1|1
1653121700000|2022-05-21 08:28:20|992.93|975.13|992.93|975.13|992.93|975.13|992.93|975.13|1
1653121710000|2022-05-21 08:28:30|992.94|975.14|992.96|975.16|992.98|975.18|992.94|975.14|5
1653121720000|2022-05-21 08:28:40|993|975.2|992.9|975.1|993.05|975.25|992.9|975.1|9
1653121760000|2022-05-21 08:29:20|992.4|974.6|992.4|974.6|992.4|974.6|992.4|974.6|1
1653121790000|2022-05-21 08:29:50|992.24|974.44|992.07|974.27|992.24|974.44|991.93|974.13|8
1653121800000|2022-05-21 08:30:00|992.06|974.26|991.93|974.13|992.36|974.56|991.93|974.13|7
1653121840000|2022-05-21 08:30:40|991.43|973.63|990.9|973.1|991.43|973.63|990.9|973.1|2
1653121850000|2022-05-21 08:30:50|990.91|973.11|991.45|973.65|991.47|973.67|990.91|973.11|10
1653121860000|2022-05-21 08:31:00|991.46|973.66|991.74|973.94|991.74|973.94|991.46|973.66|6
1653121870000|2022-05-21 08:31:10|991.7|973.9|991.64|973.84|991.7|973.9|991.64|973.84|2
1653121880000|2022-05-21 08:31:20|991.65|973.85|991.65|973.85|991.65|973.85|991.65|973.85|1
1653121890000|2022-05-21 08:31:30|991.64|973.84|991.57|973.77|991.64|973.84|991.57|973.77|3
1653121900000|2022-05-21 08:31:40|991.56|973.76|991.56|973.76|991.56|973.76|991.56|973.76|1
1653121910000|2022-05-21 08:31:50|991.2|973.4|990.9|973.1|991.2|973.4|990.9|973.1|2
1653121920000|2022-05-21 08:32:00|990.96|973.16|991.37|973.57|991.37|973.57|990.96|973.16|7
1653121930000|2022-05-21 08:32:10|991.39|973.59|991.63|973.83|992.26|974.46|991.39|973.59|13
1653121940000|2022-05-21 08:32:20|991.61|973.81|991.55|973.75|991.61|973.81|991.55|973.75|2
1653121950000|2022-05-21 08:32:30|991.22|973.42|991.22|973.42|991.22|973.42|991.22|973.42|1
1653121970000|2022-05-21 08:32:50|991.55|973.75|991.55|973.75|991.55|973.75|991.55|973.75|1
1653121980000|2022-05-21 08:33:00|991.42|973.62|991.47|973.67|991.47|973.67|991.4|973.6|5
1653121990000|2022-05-21 08:33:10|991.46|973.66|991.43|973.63|991.46|973.66|991.4|973.6|4
1653122000000|2022-05-21 08:33:20|991.46|973.66|991.47|973.67|991.55|973.75|991.44|973.64|8
1653122010000|2022-05-21 08:33:30|991.55|973.75|991.55|973.75|991.55|973.75|991.55|973.75|1
1653122030000|2022-05-21 08:33:50|991.72|973.92|991.85|974.05|991.85|974.05|991.72|973.92|2
1653122040000|2022-05-21 08:34:00|991.86|974.06|991.99|974.19|992.32|974.52|991.86|974.06|13
1653122050000|2022-05-21 08:34:10|991.84|974.04|991.83|974.03|991.84|974.04|991.77|973.97|7
1653122060000|2022-05-21 08:34:20|991.81|974.01|991.07|973.27|991.81|974.01|991.07|973.27|9
1653122070000|2022-05-21 08:34:30|991.42|973.62|991.58|973.78|991.66|973.86|991.42|973.62|5
1653122080000|2022-05-21 08:34:40|991.57|973.77|991.57|973.77|991.58|973.78|991.57|973.77|3
1653122090000|2022-05-21 08:34:50|991.52|973.72|990.65|972.85|991.52|973.72|990.6|972.8|9
1653122100000|2022-05-21 08:35:00|990.67|972.87|990.95|973.15|990.95|973.15|990.67|972.87|6
1653122120000|2022-05-21 08:35:20|990.92|973.12|990.96|973.16|990.96|973.16|990.92|973.12|3
1653122130000|2022-05-21 08:35:30|990.97|973.17|991.96|974.16|991.96|974.16|990.97|973.17|14
1653122140000|2022-05-21 08:35:40|991.9|974.1|991.95|974.15|991.95|974.15|991.9|974.1|4
1653122150000|2022-05-21 08:35:50|991.98|974.18|992.34|974.54|992.36|974.56|991.98|974.18|17
1653122160000|2022-05-21 08:36:00|992.3|974.5|992|974.2|992.64|974.84|992|974.2|18
1653122170000|2022-05-21 08:36:10|991.9|974.1|991.84|974.04|991.9|974.1|991.81|974.01|3
1653122180000|2022-05-21 08:36:20|991.73|973.93|991.63|973.83|991.73|973.93|991.45|973.65|6
1653122200000|2022-05-21 08:36:40|991.62|973.82|992.39|974.59|992.4|974.6|991.62|973.82|11
1653122210000|2022-05-21 08:36:50|992.44|974.64|993.23|975.43|993.23|975.43|992.44|974.64|13
1653122220000|2022-05-21 08:37:00|993.4|975.6|992.9|975.1|993.46|975.66|992.9|975.1|11
1653122230000|2022-05-21 08:37:10|992.8|975|992.58|974.78|992.81|975.01|992.58|974.78|8
1653122240000|2022-05-21 08:37:20|992.62|974.82|992.87|975.07|992.87|975.07|992.62|974.82|7
1653122250000|2022-05-21 08:37:30|992.9|975.1|993.4|975.6|993.4|975.6|992.9|975.1|8
1653122260000|2022-05-21 08:37:40|993.3|975.5|992.82|975.02|993.3|975.5|992.8|975|10
1653122280000|2022-05-21 08:38:00|992.85|975.05|992.79|974.99|992.86|975.06|992.76|974.96|6
1653122290000|2022-05-21 08:38:10|992.54|974.74|992.46|974.66|992.54|974.74|992.38|974.58|6
1653122300000|2022-05-21 08:38:20|992.45|974.65|991.7|973.9|992.45|974.65|991.7|973.9|6
1653122310000|2022-05-21 08:38:30|991.69|973.89|991.86|974.06|991.9|974.1|991.69|973.89|7
1653122350000|2022-05-21 08:39:10|991.87|974.07|991.86|974.06|991.87|974.07|991.86|974.06|2
1653122370000|2022-05-21 08:39:30|991.87|974.07|991.91|974.11|991.91|974.11|991.87|974.07|3
1653122380000|2022-05-21 08:39:40|991.9|974.1|991.9|974.1|991.9|974.1|991.9|974.1|1
1653122390000|2022-05-21 08:39:50|991.91|974.11|991.91|974.11|991.91|974.11|991.9|974.1|3
1653122400000|2022-05-21 08:40:00|991.9|974.1|991.9|974.1|991.92|974.12|991.9|974.1|5
1653122410000|2022-05-21 08:40:10|991.92|974.12|991.9|974.1|991.92|974.12|991.9|974.1|2
1653122430000|2022-05-21 08:40:30|991.91|974.11|991.91|974.11|991.91|974.11|991.91|974.11|1
1653122440000|2022-05-21 08:40:40|991.94|974.14|992.05|974.25|992.05|974.25|991.94|974.14|6
1653122450000|2022-05-21 08:40:50|992.03|974.23|992.94|975.14|992.94|975.14|992.03|974.23|12
1653122460000|2022-05-21 08:41:00|992.92|975.12|992.7|974.9|992.92|975.12|992.7|974.9|6
1653122470000|2022-05-21 08:41:10|992.72|974.92|992.72|974.92|992.72|974.92|992.72|974.92|1
1653122490000|2022-05-21 08:41:30|992.7|974.9|992.72|974.92|992.72|974.92|992.7|974.9|2
1653122510000|2022-05-21 08:41:50|992.73|974.93|992.73|974.93|992.75|974.95|992.7|974.9|5
1653122520000|2022-05-21 08:42:00|992.75|974.95|991.9|974.1|992.75|974.95|991.9|974.1|6
1653122550000|2022-05-21 08:42:30|991.8|974|991.27|973.47|991.8|974|991.27|973.47|4
1653122560000|2022-05-21 08:42:40|991.1|973.3|990.9|973.1|991.1|973.3|990.9|973.1|6
1653122570000|2022-05-21 08:42:50|990.91|973.11|991.72|973.92|991.76|973.96|990.91|973.11|11
1653122580000|2022-05-21 08:43:00|991.7|973.9|991.66|973.86|991.72|973.92|991.66|973.86|7
1653122590000|2022-05-21 08:43:10|991.65|973.85|991.72|973.92|991.72|973.92|991.65|973.85|6
1653122600000|2022-05-21 08:43:20|991.73|973.93|991.75|973.95|991.75|973.95|991.73|973.93|2
1653122630000|2022-05-21 08:43:50|991.7|973.9|991.62|973.82|991.7|973.9|991.44|973.64|7
1653122640000|2022-05-21 08:44:00|991.51|973.71|991|973.2|991.51|973.71|990.64|972.84|14
1653122650000|2022-05-21 08:44:10|991.02|973.22|990.11|972.31|991.03|973.23|990.1|972.3|16
1653122660000|2022-05-21 08:44:20|990.55|972.75|990.82|973.02|990.82|973.02|990.53|972.73|19
1653122670000|2022-05-21 08:44:30|990.8|973|990.55|972.75|990.82|973.02|990.55|972.75|16
1653122680000|2022-05-21 08:44:40|990.57|972.77|990.48|972.68|990.57|972.77|990.48|972.68|6
1653122690000|2022-05-21 08:44:50|990.1|972.3|990.66|972.86|990.81|973.01|990.1|972.3|12
1653122700000|2022-05-21 08:45:00|990.67|972.87|990.03|972.23|990.67|972.87|989.9|972.1|14
1653122710000|2022-05-21 08:45:10|990.05|972.25|990.1|972.3|990.35|972.55|990.05|972.25|12
1653122720000|2022-05-21 08:45:20|990|972.2|989.81|972.01|990.38|972.58|989.8|972|17
1653122730000|2022-05-21 08:45:30|989.8|972|989.74|971.94|990.05|972.25|989.71|971.91|15
1653122740000|2022-05-21 08:45:40|989.72|971.92|989.75|971.95|989.76|971.96|989.66|971.86|17
1653122750000|2022-05-21 08:45:50|989.69|971.89|989.24|971.44|989.77|971.97|989.24|971.44|15
1653122770000|2022-05-21 08:46:10|989.26|971.46|989.24|971.44|989.26|971.46|989.24|971.44|2
1653122780000|2022-05-21 08:46:20|989.59|971.79|988.8|971|989.67|971.87|988.8|971|7
1653122790000|2022-05-21 08:46:30|988.79|970.99|988.51|970.71|988.81|971.01|988.49|970.69|11
1653122800000|2022-05-21 08:46:40|988.53|970.73|988.75|970.95|988.77|970.97|988.53|970.73|9
1653122810000|2022-05-21 08:46:50|988.63|970.83|988.67|970.87|988.78|970.98|988.61|970.81|12
1653122820000|2022-05-21 08:47:00|988.71|970.91|988.74|970.94|989.39|971.59|988.71|970.91|17
1653122830000|2022-05-21 08:47:10|988.71|970.91|988.71|970.91|988.71|970.91|988.71|970.91|1
1653122840000|2022-05-21 08:47:20|988.61|970.81|988.16|970.36|988.61|970.81|988.16|970.36|5
1653122860000|2022-05-21 08:47:40|988.01|970.21|988.01|970.21|988.01|970.21|988.01|970.21|1
1653122870000|2022-05-21 08:47:50|988.07|970.27|988.04|970.24|988.07|970.27|988.01|970.21|4
1653122880000|2022-05-21 08:48:00|988.01|970.21|988.01|970.21|988.01|970.21|988.01|970.21|1
1653122900000|2022-05-21 08:48:20|987.84|970.04|987.78|969.98|987.84|970.04|987.78|969.98|2
1653122910000|2022-05-21 08:48:30|987.84|970.04|987.84|970.04|987.92|970.12|987.84|970.04|5
1653122920000|2022-05-21 08:48:40|987.86|970.06|987.78|969.98|987.92|970.12|987.78|969.98|5
1653122930000|2022-05-21 08:48:50|987.34|969.54|987.84|970.04|987.84|970.04|987.15|969.35|7
1653122940000|2022-05-21 08:49:00|987.86|970.06|987.7|969.9|987.9|970.1|987.66|969.86|11
1653122950000|2022-05-21 08:49:10|987.68|969.88|987.51|969.71|987.68|969.88|987.51|969.71|3
1653122960000|2022-05-21 08:49:20|987.57|969.77|987.41|969.61|987.58|969.78|987.41|969.61|5
1653122970000|2022-05-21 08:49:30|987.42|969.62|987.6|969.8|987.68|969.88|987.42|969.62|9
1653122980000|2022-05-21 08:49:40|987.54|969.74|987.15|969.35|987.54|969.74|987.15|969.35|6
1653123000000|2022-05-21 08:50:00|987.1|969.3|987.04|969.24|987.1|969.3|986.36|968.56|14
1653123010000|2022-05-21 08:50:10|987|969.2|986.69|968.89|987|969.2|986.64|968.84|8
1653123020000|2022-05-21 08:50:20|986.7|968.9|986.9|969.1|986.95|969.15|986.7|968.9|10
1653123030000|2022-05-21 08:50:30|986.92|969.12|987.13|969.33|987.13|969.33|986.92|969.12|11
1653123040000|2022-05-21 08:50:40|987.14|969.34|987.07|969.27|987.15|969.35|987|969.2|6
1653123050000|2022-05-21 08:50:50|987.08|969.28|987.03|969.23|987.09|969.29|987|969.2|7
1653123060000|2022-05-21 08:51:00|987.04|969.24|987.02|969.22|987.07|969.27|987|969.2|8
1653123070000|2022-05-21 08:51:10|987.03|969.23|987.54|969.74|987.54|969.74|987.03|969.23|12
1653123080000|2022-05-21 08:51:20|987.56|969.76|987.48|969.68|987.56|969.76|987.42|969.62|7
1653123090000|2022-05-21 08:51:30|987.47|969.67|987.65|969.85|987.65|969.85|987.44|969.64|11
1653123100000|2022-05-21 08:51:40|987.62|969.82|987.68|969.88|987.68|969.88|987.5|969.7|8
1653123110000|2022-05-21 08:51:50|987.69|969.89|987.82|970.02|987.84|970.04|987.65|969.85|11
1653123120000|2022-05-21 08:52:00|987.61|969.81|987.61|969.81|987.61|969.81|987.42|969.62|8
1653123130000|2022-05-21 08:52:10|987.62|969.82|987.63|969.83|987.65|969.85|987.62|969.82|4
1653123140000|2022-05-21 08:52:20|987.64|969.84|987.69|969.89|987.69|969.89|987.63|969.83|6
1653123150000|2022-05-21 08:52:30|987.63|969.83|987.51|969.71|987.64|969.84|987.51|969.71|4
1653123190000|2022-05-21 08:53:10|987.41|969.61|986.63|968.83|987.41|969.61|986.52|968.72|12
1653123200000|2022-05-21 08:53:20|986.64|968.84|986.65|968.85|986.82|969.02|986.64|968.84|11
1653123210000|2022-05-21 08:53:30|986.73|968.93|987.07|969.27|987.07|969.27|986.73|968.93|14
1653123220000|2022-05-21 08:53:40|987.08|969.28|987.6|969.8|987.6|969.8|987.07|969.27|7
1653123230000|2022-05-21 08:53:50|987.62|969.82|987.76|969.96|987.76|969.96|987.59|969.79|15
1653123240000|2022-05-21 08:54:00|987.78|969.98|987.89|970.09|987.89|970.09|987.78|969.98|8
1653123250000|2022-05-21 08:54:10|987.9|970.1|987.71|969.91|987.9|970.1|987.65|969.85|10
1653123260000|2022-05-21 08:54:20|987.69|969.89|987.78|969.98|987.78|969.98|987.38|969.58|19
1653123270000|2022-05-21 08:54:30|987.81|970.01|987.91|970.11|987.91|970.11|987.8|970|12
1653123280000|2022-05-21 08:54:40|987.93|970.13|988.37|970.57|988.47|970.67|987.91|970.11|15
1653123290000|2022-05-21 08:54:50|988.38|970.58|988.39|970.59|988.39|970.59|988.38|970.58|2
1653123300000|2022-05-21 08:55:00|988.57|970.77|988.76|970.96|988.76|970.96|988.57|970.77|8
1653123310000|2022-05-21 08:55:10|988.74|970.94|988.57|970.77|988.75|970.95|988.55|970.75|6
1653123320000|2022-05-21 08:55:20|988.69|970.89|988.2|970.4|988.73|970.93|988.2|970.4|6
1653123340000|2022-05-21 08:55:40|988.56|970.76|988.56|970.76|988.56|970.76|988.56|970.76|1
1653123350000|2022-05-21 08:55:50|988.2|970.4|988.2|970.4|988.2|970.4|988.2|970.4|1
1653123360000|2022-05-21 08:56:00|988.59|970.79|988.78|970.98|988.78|970.98|988.59|970.79|6
1653123370000|2022-05-21 08:56:10|988.8|971|989.03|971.23|989.03|971.23|988.8|971|12
1653123380000|2022-05-21 08:56:20|989.05|971.25|988.9|971.1|989.05|971.25|988.9|971.1|3
1653123390000|2022-05-21 08:56:30|988.91|971.11|988.91|971.11|988.91|971.11|988.91|971.11|1
1653123400000|2022-05-21 08:56:40|988.9|971.1|988.9|971.1|988.91|971.11|988.9|971.1|3
1653123410000|2022-05-21 08:56:50|988.91|971.11|988.62|970.82|988.91|971.11|988.62|970.82|15
1653123420000|2022-05-21 08:57:00|988.73|970.93|988.88|971.08|988.88|971.08|988.73|970.93|9
1653123430000|2022-05-21 08:57:10|988.7|970.9|988.51|970.71|988.72|970.92|988.51|970.71|6
1653123450000|2022-05-21 08:57:30|988.62|970.82|988.6|970.8|988.78|970.98|988.6|970.8|9
1653123460000|2022-05-21 08:57:40|988.61|970.81|988.2|970.4|988.68|970.88|988.2|970.4|7
1653123470000|2022-05-21 08:57:50|988.21|970.41|988.2|970.4|988.21|970.41|988.2|970.4|2
1653123540000|2022-05-21 08:59:00|988.21|970.41|988.2|970.4|988.21|970.41|988.2|970.4|2
1653123560000|2022-05-21 08:59:20|988.21|970.41|988.73|970.93|988.89|971.09|988.21|970.41|12
1653123570000|2022-05-21 08:59:30|988.72|970.92|988.8|971|988.8|971|988.72|970.92|4
1653123580000|2022-05-21 08:59:40|988.81|971.01|988.87|971.07|988.87|971.07|988.8|971|9
1653123590000|2022-05-21 08:59:50|988.88|971.08|988.85|971.05|988.88|971.08|988.82|971.02|5
1653123600000|2022-05-21 09:00:00|988.8|971|989.69|971.89|989.69|971.89|988.8|971|19
1653123610000|2022-05-21 09:00:10|989.72|971.92|989.2|971.4|989.74|971.94|989.2|971.4|5
1653123620000|2022-05-21 09:00:20|989.1|971.3|989.04|971.24|989.11|971.31|989.04|971.24|7
1653123640000|2022-05-21 09:00:40|988.7|970.9|988.57|970.77|988.7|970.9|988.57|970.77|9
1653123650000|2022-05-21 09:00:50|988.59|970.79|988|970.2|988.59|970.79|988|970.2|5
1653123660000|2022-05-21 09:01:00|988.01|970.21|988.1|970.3|988.11|970.31|988.01|970.21|5
1653123680000|2022-05-21 09:01:20|988|970.2|987.46|969.66|988|970.2|987.46|969.66|10
1653123690000|2022-05-21 09:01:30|987.4|969.6|986.89|969.09|987.4|969.6|986.45|968.65|16
1653123700000|2022-05-21 09:01:40|986.98|969.18|986.71|968.91|987.05|969.25|986.68|968.88|14
1653123710000|2022-05-21 09:01:50|986.74|968.94|987.15|969.35|987.15|969.35|986.74|968.94|7
1653123720000|2022-05-21 09:02:00|987.56|969.76|987.59|969.79|987.63|969.83|987.12|969.32|11
1653123730000|2022-05-21 09:02:10|987.58|969.78|986.75|968.95|987.71|969.91|986.54|968.74|21
1653123740000|2022-05-21 09:02:20|986.74|968.94|986.65|968.85|986.74|968.94|986.62|968.82|7
1653123750000|2022-05-21 09:02:30|986.73|968.93|987.05|969.25|987.05|969.25|986.72|968.92|12
1653123760000|2022-05-21 09:02:40|987.08|969.28|987.52|969.72|987.54|969.74|987.08|969.28|16
1653123770000|2022-05-21 09:02:50|987.54|969.74|987.54|969.74|987.54|969.74|987.51|969.71|4
1653123780000|2022-05-21 09:03:00|987.52|969.72|987.45|969.65|987.54|969.74|987.45|969.65|5
1653123790000|2022-05-21 09:03:10|987.43|969.63|987.1|969.3|987.44|969.64|987.1|969.3|4
1653123820000|2022-05-21 09:03:40|987.47|969.67|987.1|969.3|987.56|969.76|987.1|969.3|6
1653123830000|2022-05-21 09:03:50|987|969.2|986.43|968.63|987|969.2|986.4|968.6|10
1653123840000|2022-05-21 09:04:00|986.4|968.6|986.92|969.12|986.92|969.12|986.4|968.6|7
1653123850000|2022-05-21 09:04:10|986.95|969.15|987|969.2|987.11|969.31|986.95|969.15|11
1653123860000|2022-05-21 09:04:20|986.9|969.1|986.87|969.07|986.9|969.1|986.87|969.07|2
1653123870000|2022-05-21 09:04:30|986.9|969.1|987|969.2|987.03|969.23|986.9|969.1|8
1653123880000|2022-05-21 09:04:40|987.01|969.21|986.79|968.99|987.01|969.21|986.79|968.99|6
1653123890000|2022-05-21 09:04:50|986.8|969|986.74|968.94|986.8|969|986.74|968.94|2
1653123900000|2022-05-21 09:05:00|986.77|968.97|986.87|969.07|986.87|969.07|986.77|968.97|6
1653123910000|2022-05-21 09:05:10|986.86|969.06|987|969.2|987|969.2|986.86|969.06|6
1653123920000|2022-05-21 09:05:20|987.01|969.21|986.96|969.16|987.01|969.21|986.93|969.13|5
1653123930000|2022-05-21 09:05:30|986.98|969.18|986.84|969.04|986.98|969.18|986.8|969|11
1653123940000|2022-05-21 09:05:40|986.85|969.05|986.87|969.07|986.88|969.08|986.85|969.05|7
1653123950000|2022-05-21 09:05:50|986.88|969.08|986.36|968.56|986.89|969.09|986.36|968.56|6
1653123960000|2022-05-21 09:06:00|986.33|968.53|986.14|968.34|986.35|968.55|985.97|968.17|8
1653123980000|2022-05-21 09:06:20|986.15|968.35|986.15|968.35|986.15|968.35|986.15|968.35|1
1653123990000|2022-05-21 09:06:30|986.14|968.34|986.65|968.85|986.65|968.85|986.14|968.34|3
1653124000000|2022-05-21 09:06:40|986.63|968.83|986.63|968.83|986.63|968.83|986.63|968.83|1
1653124010000|2022-05-21 09:06:50|986.65|968.85|986.57|968.77|986.65|968.85|986.57|968.77|5
1653124020000|2022-05-21 09:07:00|986.5|968.7|985.95|968.15|986.5|968.7|985.9|968.1|13
1653124030000|2022-05-21 09:07:10|986.11|968.31|985.95|968.15|986.11|968.31|985.93|968.13|6
1653124040000|2022-05-21 09:07:20|985.93|968.13|985.93|968.13|985.93|968.13|985.93|968.13|1
1653124050000|2022-05-21 09:07:30|985.9|968.1|985.83|968.03|985.9|968.1|985.83|968.03|3
1653124060000|2022-05-21 09:07:40|985.36|967.56|985.36|967.56|985.83|968.03|985.36|967.56|3
1653124070000|2022-05-21 09:07:50|985.83|968.03|985.85|968.05|985.86|968.06|985.83|968.03|5
1653124080000|2022-05-21 09:08:00|985.36|967.56|986|968.2|986.05|968.25|985.36|967.56|18
1653124090000|2022-05-21 09:08:10|985.86|968.06|985.83|968.03|985.86|968.06|985.83|968.03|2
1653124100000|2022-05-21 09:08:20|985.36|967.56|985.3|967.5|985.36|967.56|985.3|967.5|2
1653124130000|2022-05-21 09:08:50|984.81|967.01|984.31|966.51|984.81|967.01|984.31|966.51|4
1653124140000|2022-05-21 09:09:00|984.77|966.97|984.81|967.01|984.81|967.01|984.31|966.51|8
1653124150000|2022-05-21 09:09:10|984.8|967|984.78|966.98|984.81|967.01|984.78|966.98|5
1653124160000|2022-05-21 09:09:20|984.74|966.94|984.78|966.98|984.78|966.98|984.74|966.94|2
1653124170000|2022-05-21 09:09:30|984.31|966.51|984.31|966.51|984.31|966.51|984.31|966.51|1
1653124180000|2022-05-21 09:09:40|984.78|966.98|984.81|967.01|984.81|967.01|984.78|966.98|2
1653124190000|2022-05-21 09:09:50|984.82|967.02|984.81|967.01|984.82|967.02|984.81|967.01|2
1653124210000|2022-05-21 09:10:10|984.86|967.06|984.87|967.07|984.89|967.09|984.86|967.06|4
1653124220000|2022-05-21 09:10:20|984.81|967.01|984.82|967.02|984.82|967.02|984.81|967.01|2
1653124230000|2022-05-21 09:10:30|984.83|967.03|984.88|967.08|984.88|967.08|984.83|967.03|2
1653124240000|2022-05-21 09:10:40|984.85|967.05|985.33|967.53|985.34|967.54|984.81|967.01|6
1653124250000|2022-05-21 09:10:50|985.36|967.56|985.69|967.89|985.69|967.89|985.36|967.56|9
1653124260000|2022-05-21 09:11:00|985.62|967.82|985.65|967.85|985.65|967.85|985.62|967.82|3
1653124270000|2022-05-21 09:11:10|985.67|967.87|985.41|967.61|985.67|967.87|985.41|967.61|6
1653124280000|2022-05-21 09:11:20|985.31|967.51|984.78|966.98|985.31|967.51|984.31|966.51|13
1653124290000|2022-05-21 09:11:30|984.31|966.51|984.31|966.51|984.31|966.51|984.31|966.51|1
1653124300000|2022-05-21 09:11:40|984.8|967|984.31|966.51|984.8|967|984.31|966.51|2
1653124330000|2022-05-21 09:12:10|984.81|967.01|984.81|967.01|984.82|967.02|984.81|967.01|3
1653124340000|2022-05-21 09:12:20|984.79|966.99|984.78|966.98|984.79|966.99|984.78|966.98|2
1653124350000|2022-05-21 09:12:30|984.79|966.99|984.76|966.96|984.81|967.01|984.76|966.96|4
1653124360000|2022-05-21 09:12:40|984.75|966.95|984.77|966.97|984.81|967.01|984.74|966.94|11
1653124370000|2022-05-21 09:12:50|984.76|966.96|984.75|966.95|984.76|966.96|984.31|966.51|9
1653124380000|2022-05-21 09:13:00|984.31|966.51|984.78|966.98|984.78|966.98|984.31|966.51|13
1653124390000|2022-05-21 09:13:10|984.79|966.99|984.82|967.02|984.82|967.02|984.53|966.73|6
1653124400000|2022-05-21 09:13:20|984.57|966.77|984.76|966.96|984.77|966.97|984.52|966.72|19
1653124410000|2022-05-21 09:13:30|984.77|966.97|984.77|966.97|984.77|966.97|984.77|966.97|1
1653124420000|2022-05-21 09:13:40|985.18|967.38|984.9|967.1|985.46|967.66|984.9|967.1|15
1653124430000|2022-05-21 09:13:50|984.91|967.11|984.85|967.05|984.91|967.11|984.7|966.9|10
1653124440000|2022-05-21 09:14:00|984.75|966.95|984.89|967.09|984.89|967.09|984.75|966.95|6
1653124450000|2022-05-21 09:14:10|984.87|967.07|984.88|967.08|984.88|967.08|984.77|966.97|5
1653124460000|2022-05-21 09:14:20|984.89|967.09|984.94|967.14|985.32|967.52|984.8|967|11
1653124470000|2022-05-21 09:14:30|984.96|967.16|984.94|967.14|984.99|967.19|984.86|967.06|7
1653124480000|2022-05-21 09:14:40|984.96|967.16|984.64|966.84|984.96|967.16|984.6|966.8|8
1653124490000|2022-05-21 09:14:50|984.72|966.92|984.9|967.1|984.96|967.16|984.72|966.92|11
1653124500000|2022-05-21 09:15:00|984.91|967.11|985.6|967.8|985.6|967.8|984.91|967.11|9
1653124510000|2022-05-21 09:15:10|985.59|967.79|985.75|967.95|985.75|967.95|985.59|967.79|8
1653124520000|2022-05-21 09:15:20|985.8|968|985.66|967.86|985.94|968.14|985.66|967.86|13
1653124530000|2022-05-21 09:15:30|985.53|967.73|985.8|968|985.8|968|985.53|967.73|12
1653124540000|2022-05-21 09:15:40|985.78|967.98|985.8|968|985.8|968|985.71|967.91|7
1653124550000|2022-05-21 09:15:50|985.81|968.01|985.73|967.93|985.81|968.01|985.73|967.93|8
1653124560000|2022-05-21 09:16:00|985.77|967.97|985.97|968.17|986.39|968.59|985.72|967.92|12
1653124570000|2022-05-21 09:16:10|986.28|968.48|986.33|968.53|986.49|968.69|985.97|968.17|24
1653124580000|2022-05-21 09:16:20|986.38|968.58|986.38|968.58|986.38|968.58|986.38|968.58|1
1653124590000|2022-05-21 09:16:30|986.44|968.64|986.45|968.65|986.45|968.65|986.42|968.62|3
1653124600000|2022-05-21 09:16:40|986.46|968.66|986.74|968.94|986.74|968.94|986.46|968.66|8
1653124610000|2022-05-21 09:16:50|986.75|968.95|987.03|969.23|987.03|969.23|986.75|968.95|8
1653124620000|2022-05-21 09:17:00|987.22|969.42|987.62|969.82|987.63|969.83|987.17|969.37|16
1653124630000|2022-05-21 09:17:10|987.65|969.85|987.71|969.91|987.71|969.91|987.64|969.84|6
1653124640000|2022-05-21 09:17:20|987.48|969.68|987.37|969.57|987.68|969.88|987.35|969.55|16
1653124650000|2022-05-21 09:17:30|987.38|969.58|987.39|969.59|987.4|969.6|987.38|969.58|5
1653124660000|2022-05-21 09:17:40|987.24|969.44|987.24|969.44|987.34|969.54|986.99|969.19|16
1653124670000|2022-05-21 09:17:50|987.25|969.45|987.33|969.53|987.36|969.56|987.25|969.45|6
1653124680000|2022-05-21 09:18:00|987.02|969.22|986.91|969.11|987.02|969.22|986.9|969.1|4
1653124690000|2022-05-21 09:18:10|986.92|969.12|986.96|969.16|986.96|969.16|986.92|969.12|2
1653124700000|2022-05-21 09:18:20|986.97|969.17|986.99|969.19|986.99|969.19|986.97|969.17|2
1653124710000|2022-05-21 09:18:30|987.01|969.21|986.96|969.16|987.01|969.21|986.94|969.14|3
1653124720000|2022-05-21 09:18:40|986.9|969.1|986.97|969.17|986.97|969.17|986.8|969|9
1653124730000|2022-05-21 09:18:50|987.01|969.21|986.93|969.13|987.01|969.21|986.93|969.13|6
1653124740000|2022-05-21 09:19:00|986.9|969.1|986.88|969.08|986.9|969.1|986.8|969|4
1653124760000|2022-05-21 09:19:20|986.86|969.06|986.87|969.07|986.87|969.07|986.83|969.03|5
1653124770000|2022-05-21 09:19:30|986.85|969.05|986.37|968.57|986.85|969.05|986.37|968.57|20
1653124780000|2022-05-21 09:19:40|986.35|968.55|985.95|968.15|986.35|968.55|985.95|968.15|5
1653124790000|2022-05-21 09:19:50|985.97|968.17|985.96|968.16|985.97|968.17|985.95|968.15|3
1653124800000|2022-05-21 09:20:00|985.98|968.18|986.67|968.87|986.67|968.87|985.95|968.15|11
1653124810000|2022-05-21 09:20:10|986.68|968.88|986.93|969.13|986.93|969.13|986.68|968.88|9
1653124820000|2022-05-21 09:20:20|986.9|969.1|986.54|968.74|986.9|969.1|986.52|968.72|9
1653124830000|2022-05-21 09:20:30|986.56|968.76|986.55|968.75|986.57|968.77|986.54|968.74|6
1653124840000|2022-05-21 09:20:40|986.57|968.77|986.65|968.85|986.66|968.86|986.57|968.77|12
1653124850000|2022-05-21 09:20:50|986.63|968.83|986.6|968.8|986.63|968.83|986.57|968.77|7
1653124860000|2022-05-21 09:21:00|986.59|968.79|986.16|968.36|986.59|968.79|986.16|968.36|3
1653124870000|2022-05-21 09:21:10|986.58|968.78|986.6|968.8|986.66|968.86|986.17|968.37|7
1653124880000|2022-05-21 09:21:20|986.61|968.81|986.61|968.81|986.64|968.84|986.61|968.81|4
1653124890000|2022-05-21 09:21:30|986.65|968.85|986.71|968.91|986.71|968.91|986.65|968.85|2
1653124900000|2022-05-21 09:21:40|986.69|968.89|986.65|968.85|986.88|969.08|986.65|968.85|10
1653124920000|2022-05-21 09:22:00|986.61|968.81|986.67|968.87|986.67|968.87|986.16|968.36|8
1653124930000|2022-05-21 09:22:10|986.74|968.94|986.6|968.8|986.74|968.94|986.6|968.8|8
1653124940000|2022-05-21 09:22:20|986.62|968.82|986.67|968.87|986.71|968.91|986.62|968.82|4
1653124950000|2022-05-21 09:22:30|986.7|968.9|986.68|968.88|986.7|968.9|986.68|968.88|3
1653124960000|2022-05-21 09:22:40|986.67|968.87|986.73|968.93|986.74|968.94|986.65|968.85|8
1653124970000|2022-05-21 09:22:50|986.72|968.92|986.73|968.93|986.73|968.93|986.71|968.91|4
1653124980000|2022-05-21 09:23:00|986.71|968.91|986.16|968.36|986.71|968.91|986.16|968.36|6
1653124990000|2022-05-21 09:23:10|986.18|968.38|986.69|968.89|986.69|968.89|986.16|968.36|9
1653125000000|2022-05-21 09:23:20|986.68|968.88|986.89|969.09|986.89|969.09|986.68|968.88|4
1653125010000|2022-05-21 09:23:30|986.7|968.9|986.85|969.05|986.89|969.09|986.7|968.9|9
1653125020000|2022-05-21 09:23:40|986.87|969.07|986.87|969.07|986.87|969.07|986.87|969.07|1
1653125040000|2022-05-21 09:24:00|986.89|969.09|986.89|969.09|986.89|969.09|986.89|969.09|1
1653125050000|2022-05-21 09:24:10|986.7|968.9|986.59|968.79|986.7|968.9|986.58|968.78|11
1653125060000|2022-05-21 09:24:20|986.61|968.81|986.89|969.09|986.89|969.09|986.58|968.78|10
1653125080000|2022-05-21 09:24:40|986.7|968.9|986.84|969.04|986.84|969.04|986.7|968.9|5
1653125100000|2022-05-21 09:25:00|986.87|969.07|986.89|969.09|986.89|969.09|986.87|969.07|2
1653125130000|2022-05-21 09:25:30|986.75|968.95|986.82|969.02|986.82|969.02|986.75|968.95|4
1653125140000|2022-05-21 09:25:40|986.84|969.04|986.84|969.04|986.84|969.04|986.83|969.03|3
1653125150000|2022-05-21 09:25:50|986.83|969.03|986.79|968.99|986.83|969.03|986.73|968.93|4
1653125220000|2022-05-21 09:27:00|986.34|968.54|985.7|967.9|986.34|968.54|985.65|967.85|6
1653125230000|2022-05-21 09:27:10|985.67|967.87|985.64|967.84|985.67|967.87|985.64|967.84|14
1653125240000|2022-05-21 09:27:20|985.65|967.85|985.44|967.64|985.71|967.91|985.44|967.64|13
1653125250000|2022-05-21 09:27:30|985.41|967.61|984.62|966.82|985.5|967.7|984.6|966.8|17
1653125260000|2022-05-21 09:27:40|984.66|966.86|984.55|966.75|984.67|966.87|984.55|966.75|20
1653125270000|2022-05-21 09:27:50|984.57|966.77|984.98|967.18|984.98|967.18|984.57|966.77|11
1653125280000|2022-05-21 09:28:00|984.99|967.19|984.93|967.13|985.01|967.21|984.93|967.13|3
1653125290000|2022-05-21 09:28:10|984.95|967.15|984.99|967.19|985.01|967.21|984.95|967.15|6
1653125300000|2022-05-21 09:28:20|984.9|967.1|983.54|965.74|984.9|967.1|983.54|965.74|21
1653125310000|2022-05-21 09:28:30|983.56|965.76|984.03|966.23|984.03|966.23|983.56|965.76|17
1653125320000|2022-05-21 09:28:40|984.01|966.21|984|966.2|984.01|966.21|984|966.2|2
1653125330000|2022-05-21 09:28:50|983.91|966.11|984.05|966.25|984.08|966.28|983.91|966.11|12
1653125340000|2022-05-21 09:29:00|984|966.2|983.98|966.18|984.01|966.21|983.9|966.1|16
1653125350000|2022-05-21 09:29:10|984|966.2|983.94|966.14|984.02|966.22|983.93|966.13|10
1653125360000|2022-05-21 09:29:20|983.96|966.16|984|966.2|984.02|966.22|983.96|966.16|7
1653125370000|2022-05-21 09:29:30|983.91|966.11|983.94|966.14|983.94|966.14|983.91|966.11|5
1653125380000|2022-05-21 09:29:40|983.9|966.1|984|966.2|984|966.2|983.9|966.1|8
1653125390000|2022-05-21 09:29:50|983.91|966.11|983.43|965.63|983.91|966.11|983.43|965.63|12
1653125400000|2022-05-21 09:30:00|983.4|965.6|983.09|965.29|983.4|965.6|983.09|965.29|4
1653125410000|2022-05-21 09:30:10|983.08|965.28|983.08|965.28|983.08|965.28|983.08|965.28|1
1653125430000|2022-05-21 09:30:30|983.11|965.31|983.16|965.36|983.16|965.36|983.11|965.31|2
1653125450000|2022-05-21 09:30:50|983.11|965.31|983.14|965.34|983.14|965.34|983.11|965.31|3
1653125460000|2022-05-21 09:31:00|983.15|965.35|984.11|966.31|984.11|966.31|983.15|965.35|10
1653125470000|2022-05-21 09:31:10|984.03|966.23|985.04|967.24|985.29|967.49|984.03|966.23|15
1653125480000|2022-05-21 09:31:20|985.44|967.64|984.91|967.11|985.56|967.76|984.91|967.11|14
1653125490000|2022-05-21 09:31:30|984.81|967.01|984.81|967.01|984.81|967.01|984.57|966.77|14
1653125500000|2022-05-21 09:31:40|984.91|967.11|985.54|967.74|985.54|967.74|984.91|967.11|11
1653125510000|2022-05-21 09:31:50|985.53|967.73|985.49|967.69|985.53|967.73|985.09|967.29|7
1653125520000|2022-05-21 09:32:00|985.51|967.71|985.62|967.82|985.66|967.86|985.51|967.71|13
1653125530000|2022-05-21 09:32:10|985.63|967.83|985.54|967.74|985.73|967.93|985.43|967.63|8
1653125560000|2022-05-21 09:32:40|985.43|967.63|985.54|967.74|985.54|967.74|985.43|967.63|2
1653125570000|2022-05-21 09:32:50|985.55|967.75|985.82|968.02|985.82|968.02|985.55|967.75|7
1653125580000|2022-05-21 09:33:00|985.83|968.03|985.85|968.05|985.85|968.05|985.83|968.03|2
1653125590000|2022-05-21 09:33:10|985.87|968.07|985.91|968.11|986.29|968.49|985.87|968.07|8
1653125600000|2022-05-21 09:33:20|986.01|968.21|985.96|968.16|986.23|968.43|985.91|968.11|7
1653125620000|2022-05-21 09:33:40|985.93|968.13|985.9|968.1|985.93|968.13|985.9|968.1|3
1653125630000|2022-05-21 09:33:50|985.91|968.11|985.96|968.16|985.96|968.16|985.91|968.11|4
1653125640000|2022-05-21 09:34:00|986.2|968.4|986.74|968.94|986.74|968.94|985.99|968.19|5
1653125650000|2022-05-21 09:34:10|986.75|968.95|986.82|969.02|986.82|969.02|986.75|968.95|4
1653125670000|2022-05-21 09:34:30|986.78|968.98|986.82|969.02|986.82|969.02|986.78|968.98|2
1653125680000|2022-05-21 09:34:40|986.7|968.9|986.22|968.42|986.7|968.9|986.2|968.4|9
1653125690000|2022-05-21 09:34:50|986.25|968.45|986.3|968.5|986.3|968.5|986.25|968.45|4
1653125700000|2022-05-21 09:35:00|986.31|968.51|986.49|968.69|986.58|968.78|986.31|968.51|10
1653125710000|2022-05-21 09:35:10|986.52|968.72|986.52|968.72|986.52|968.72|986.52|968.72|1
1653125720000|2022-05-21 09:35:20|986.49|968.69|986.73|968.93|986.73|968.93|986.49|968.69|5
1653125730000|2022-05-21 09:35:30|986.81|969.01|986.85|969.05|986.85|969.05|986.81|969.01|4
1653125740000|2022-05-21 09:35:40|986.97|969.17|986.42|968.62|987.03|969.23|986.42|968.62|10
1653125750000|2022-05-21 09:35:50|986.43|968.63|986.43|968.63|986.43|968.63|986.43|968.63|1
1653125760000|2022-05-21 09:36:00|986.46|968.66|986.43|968.63|986.57|968.77|986.42|968.62|5
1653125770000|2022-05-21 09:36:10|986.58|968.78|987.41|969.61|987.42|969.62|986.58|968.78|17
1653125780000|2022-05-21 09:36:20|987.35|969.55|987.37|969.57|987.37|969.57|987.35|969.55|2
1653125790000|2022-05-21 09:36:30|987.38|969.58|987.4|969.6|987.4|969.6|987.38|969.58|2
1653125820000|2022-05-21 09:37:00|987.35|969.55|987.37|969.57|987.4|969.6|987.35|969.55|6
1653125830000|2022-05-21 09:37:10|987.35|969.55|987.33|969.53|987.35|969.55|987.33|969.53|2
1653125840000|2022-05-21 09:37:20|987.37|969.57|987.37|969.57|987.37|969.57|987.27|969.47|3
1653125850000|2022-05-21 09:37:30|987.36|969.56|987.13|969.33|987.36|969.56|987.06|969.26|5
1653125860000|2022-05-21 09:37:40|987.14|969.34|987.37|969.57|987.37|969.57|987.14|969.34|7
1653125880000|2022-05-21 09:38:00|987.36|969.56|987.44|969.64|987.44|969.64|987.25|969.45|9
1653125890000|2022-05-21 09:38:10|987.45|969.65|986.59|968.79|987.45|969.65|986.57|968.77|18
1653125900000|2022-05-21 09:38:20|986.73|968.93|986.47|968.67|986.73|968.93|986.45|968.65|6
1653125910000|2022-05-21 09:38:30|986.46|968.66|986.9|969.1|986.9|969.1|986.46|968.66|13
1653125920000|2022-05-21 09:38:40|986.93|969.13|986.93|969.13|986.93|969.13|986.9|969.1|4
1653125930000|2022-05-21 09:38:50|986.94|969.14|986.99|969.19|986.99|969.19|986.94|969.14|4
1653125940000|2022-05-21 09:39:00|986.97|969.17|986.5|968.7|986.97|969.17|986.49|968.69|11
1653125950000|2022-05-21 09:39:10|986.51|968.71|986.51|968.71|986.7|968.9|986.51|968.71|10
1653125960000|2022-05-21 09:39:20|986.52|968.72|986.6|968.8|986.67|968.87|986.52|968.72|10
1653125970000|2022-05-21 09:39:30|986.62|968.82|986.58|968.78|986.65|968.85|986.53|968.73|11
1653125980000|2022-05-21 09:39:40|986.53|968.73|986.88|969.08|986.88|969.08|986.53|968.73|8
1653126030000|2022-05-21 09:40:30|986.84|969.04|986.86|969.06|986.86|969.06|986.84|969.04|4
1653126050000|2022-05-21 09:40:50|986.82|969.02|986.82|969.02|986.82|969.02|986.82|969.02|1
1653126070000|2022-05-21 09:41:10|986.86|969.06|986.93|969.13|986.93|969.13|986.86|969.06|6
1653126100000|2022-05-21 09:41:40|986.91|969.11|986.86|969.06|986.91|969.11|986.86|969.06|2
1653126110000|2022-05-21 09:41:50|986.84|969.04|986.82|969.02|986.84|969.04|986.36|968.56|10
1653126120000|2022-05-21 09:42:00|986.22|968.42|986.14|968.34|986.22|968.42|986.02|968.22|9
1653126130000|2022-05-21 09:42:10|985.92|968.12|986.02|968.22|986.02|968.22|985.9|968.1|3
1653126150000|2022-05-21 09:42:30|986|968.2|985.92|968.12|986|968.2|985.9|968.1|9
1653126160000|2022-05-21 09:42:40|985.9|968.1|985.58|967.78|985.92|968.12|985.47|967.67|9
1653126170000|2022-05-21 09:42:50|985.56|967.76|985.91|968.11|985.91|968.11|985.37|967.57|18
1653126180000|2022-05-21 09:43:00|985.9|968.1|985.89|968.09|985.9|968.1|985.89|968.09|2
1653126200000|2022-05-21 09:43:20|985.55|967.75|985.01|967.21|985.59|967.79|984.99|967.19|9
1653126230000|2022-05-21 09:43:50|985|967.2|984.99|967.19|985|967.2|984.99|967.19|2
1653126260000|2022-05-21 09:44:20|984.66|966.86|984.02|966.22|984.66|966.86|984.02|966.22|8
1653126270000|2022-05-21 09:44:30|984.28|966.48|984.47|966.67|984.78|966.98|984.28|966.48|11
1653126280000|2022-05-21 09:44:40|984.38|966.58|984.53|966.73|984.57|966.77|984.38|966.58|8
1653126290000|2022-05-21 09:44:50|984.55|966.75|984.53|966.73|984.55|966.75|984.53|966.73|4
1653126300000|2022-05-21 09:45:00|984.55|966.75|985.1|967.3|985.1|967.3|984.55|966.75|10
1653126310000|2022-05-21 09:45:10|985.12|967.32|985.75|967.95|985.75|967.95|985.1|967.3|8
1653126320000|2022-05-21 09:45:20|985.76|967.96|986.03|968.23|986.03|968.23|985.76|967.96|5
1653126330000|2022-05-21 09:45:30|986|968.2|986.05|968.25|986.05|968.25|986|968.2|4
1653126340000|2022-05-21 09:45:40|986.03|968.23|986.11|968.31|986.11|968.31|986.03|968.23|5
1653126350000|2022-05-21 09:45:50|986.12|968.32|986.81|969.01|986.81|969.01|986.12|968.32|7
1653126360000|2022-05-21 09:46:00|986.79|968.99|986.7|968.9|986.79|968.99|986.45|968.65|15
1653126370000|2022-05-21 09:46:10|986.71|968.91|986.69|968.89|986.96|969.16|986.55|968.75|21
1653126380000|2022-05-21 09:46:20|986.7|968.9|986.87|969.07|986.87|969.07|986.7|968.9|2
1653126390000|2022-05-21 09:46:30|986.84|969.04|986.78|968.98|986.84|969.04|986.76|968.96|3
1653126410000|2022-05-21 09:46:50|986.8|969|986.82|969.02|986.82|969.02|986.8|969|2
1653126420000|2022-05-21 09:47:00|986.8|969|986.58|968.78|986.82|969.02|986.43|968.63|15
1653126430000|2022-05-21 09:47:10|986.56|968.76|986.47|968.67|986.56|968.76|986.39|968.59|11
1653126440000|2022-05-21 09:47:20|986.49|968.69|986.49|968.69|986.84|969.04|986.43|968.63|16
1653126450000|2022-05-21 09:47:30|986.53|968.73|986.5|968.7|986.53|968.73|986.49|968.69|4
1653126460000|2022-05-21 09:47:40|986.49|968.69|986.1|968.3|986.5|968.7|986.1|968.3|3
1653126480000|2022-05-21 09:48:00|986.11|968.31|986.13|968.33|986.13|968.33|986.11|968.31|2
1653126490000|2022-05-21 09:48:10|986.58|968.78|986.53|968.73|986.63|968.83|986.53|968.73|4
1653126500000|2022-05-21 09:48:20|986.54|968.74|986.53|968.73|986.54|968.74|986.53|968.73|2
1653126520000|2022-05-21 09:48:40|986.52|968.72|986.38|968.58|986.52|968.72|986.36|968.56|9
1653126540000|2022-05-21 09:49:00|986.39|968.59|986.55|968.75|986.55|968.75|986.39|968.59|2
1653126550000|2022-05-21 09:49:10|986.44|968.64|986.52|968.72|986.55|968.75|986.44|968.64|5
1653126560000|2022-05-21 09:49:20|986.53|968.73|986.56|968.76|986.69|968.89|986.53|968.73|4
1653126580000|2022-05-21 09:49:40|986.51|968.71|986.52|968.72|986.53|968.73|986.51|968.71|4
1653126590000|2022-05-21 09:49:50|986.55|968.75|986.57|968.77|986.57|968.77|986.55|968.75|2
1653126600000|2022-05-21 09:50:00|986.58|968.78|986.55|968.75|986.63|968.83|986.5|968.7|4
1653126610000|2022-05-21 09:50:10|986.56|968.76|986.55|968.75|986.58|968.78|986.5|968.7|5
1653126620000|2022-05-21 09:50:20|986.54|968.74|986.52|968.72|986.57|968.77|986.52|968.72|9
1653126630000|2022-05-21 09:50:30|986.54|968.74|986.32|968.52|986.54|968.74|986.32|968.52|12
1653126640000|2022-05-21 09:50:40|986.34|968.54|986.45|968.65|986.48|968.68|986.34|968.54|14
1653126650000|2022-05-21 09:50:50|986.47|968.67|986.6|968.8|986.6|968.8|986.47|968.67|3
1653126660000|2022-05-21 09:51:00|986.64|968.84|986.69|968.89|986.69|968.89|986.64|968.84|2
1653126700000|2022-05-21 09:51:40|987.3|969.5|987.52|969.72|987.52|969.72|987.3|969.5|7
1653126720000|2022-05-21 09:52:00|987.54|969.74|987.57|969.77|987.57|969.77|987.54|969.74|3
1653126730000|2022-05-21 09:52:10|987.59|969.79|988.2|970.4|988.2|970.4|987.59|969.79|9
1653126740000|2022-05-21 09:52:20|988.19|970.39|988.06|970.26|988.19|970.39|988.06|970.26|4
1653126750000|2022-05-21 09:52:30|988.04|970.24|988.04|970.24|988.04|970.24|988.04|970.24|1
1653126760000|2022-05-21 09:52:40|988.09|970.29|988.07|970.27|988.09|970.29|988.07|970.27|2
1653126770000|2022-05-21 09:52:50|988.06|970.26|987.61|969.81|988.06|970.26|987.61|969.81|6
1653126790000|2022-05-21 09:53:10|987.6|969.8|987.18|969.38|987.6|969.8|987.18|969.38|7
1653126800000|2022-05-21 09:53:20|987.25|969.45|987.27|969.47|987.29|969.49|987.18|969.38|10
1653126810000|2022-05-21 09:53:30|987.29|969.49|987.32|969.52|987.63|969.83|987.29|969.49|14
1653126820000|2022-05-21 09:53:40|987.27|969.47|987.64|969.84|987.64|969.84|987.27|969.47|10
1653126830000|2022-05-21 09:53:50|987.71|969.91|987.72|969.92|987.72|969.92|987.46|969.66|6
1653126850000|2022-05-21 09:54:10|987.56|969.76|987.58|969.78|987.58|969.78|987.56|969.76|2
1653126870000|2022-05-21 09:54:30|987.6|969.8|987.6|969.8|987.6|969.8|987.6|969.8|1
1653126880000|2022-05-21 09:54:40|987.61|969.81|987.63|969.83|987.63|969.83|987.61|969.81|2
1653126900000|2022-05-21 09:55:00|987.65|969.85|987.68|969.88|987.68|969.88|987.65|969.85|2
1653126920000|2022-05-21 09:55:20|987.57|969.77|987.56|969.76|987.57|969.77|987.54|969.74|3
1653126930000|2022-05-21 09:55:30|987.54|969.74|987.13|969.33|987.57|969.77|987.13|969.33|10
1653126940000|2022-05-21 09:55:40|987.11|969.31|987.06|969.26|987.11|969.31|987.06|969.26|4
1653126950000|2022-05-21 09:55:50|987.05|969.25|987.21|969.41|987.29|969.49|986.79|968.99|10
1653126960000|2022-05-21 09:56:00|987.23|969.43|987.51|969.71|987.51|969.71|987.23|969.43|8
1653126970000|2022-05-21 09:56:10|987.49|969.69|987.28|969.48|987.49|969.69|987.21|969.41|10
1653126980000|2022-05-21 09:56:20|987.26|969.46|987.34|969.54|987.34|969.54|987.26|969.46|2
1653127000000|2022-05-21 09:56:40|987.32|969.52|987.37|969.57|987.39|969.59|987.32|969.52|6
1653127010000|2022-05-21 09:56:50|987.39|969.59|987.47|969.67|987.47|969.67|987.39|969.59|5
1653127020000|2022-05-21 09:57:00|987.45|969.65|987.14|969.34|987.45|969.65|987.14|969.34|12
1653127030000|2022-05-21 09:57:10|987.11|969.31|987.41|969.61|987.55|969.75|987.09|969.29|19
1653127040000|2022-05-21 09:57:20|987.46|969.66|987.45|969.65|987.5|969.7|987.45|969.65|5
1653127060000|2022-05-21 09:57:40|987.46|969.66|987.9|970.1|987.92|970.12|987.46|969.66|12
1653127070000|2022-05-21 09:57:50|987.92|970.12|987.88|970.08|987.92|970.12|987.8|970|5
1653127080000|2022-05-21 09:58:00|987.8|970|987.91|970.11|987.91|970.11|987.8|970|6
1653127090000|2022-05-21 09:58:10|987.8|970|987.82|970.02|987.86|970.06|987.8|970|8
1653127100000|2022-05-21 09:58:20|987.84|970.04|987.82|970.02|987.84|970.04|987.82|970.02|2
1653127110000|2022-05-21 09:58:30|987.84|970.04|987.84|970.04|987.84|970.04|987.84|970.04|1
1653127120000|2022-05-21 09:58:40|987.86|970.06|988.28|970.48|988.28|970.48|987.86|970.06|5
1653127140000|2022-05-21 09:59:00|988.09|970.29|988.11|970.31|988.11|970.31|988.07|970.27|8
1653127150000|2022-05-21 09:59:10|988.1|970.3|988.11|970.31|988.11|970.31|988.1|970.3|6
1653127160000|2022-05-21 09:59:20|988.12|970.32|988.04|970.24|988.16|970.36|988.02|970.22|12
1653127170000|2022-05-21 09:59:30|988.05|970.25|988.02|970.22|988.07|970.27|988.02|970.22|4
1653127180000|2022-05-21 09:59:40|988.04|970.24|988.12|970.32|988.12|970.32|988.04|970.24|4
1653127190000|2022-05-21 09:59:50|988.14|970.34|988.28|970.48|988.28|970.48|988.14|970.34|5
1653127200000|2022-05-21 10:00:00|988.59|970.79|990.08|972.28|990.33|972.53|988.59|970.79|21
1653127210000|2022-05-21 10:00:10|990.1|972.3|990.17|972.37|990.19|972.39|989.8|972|12
1653127220000|2022-05-21 10:00:20|990.18|972.38|991.58|973.78|991.58|973.78|990.18|972.38|14
1653127230000|2022-05-21 10:00:30|991.56|973.76|992.64|974.84|992.64|974.84|991.53|973.73|32
1653127240000|2022-05-21 10:00:40|992.65|974.85|993.4|975.6|993.4|975.6|992.32|974.52|23
1653127250000|2022-05-21 10:00:50|993.47|975.67|993.13|975.33|993.51|975.71|993.11|975.31|18
1653127260000|2022-05-21 10:01:00|993.16|975.36|993.39|975.59|993.45|975.65|993.16|975.36|5
1653127270000|2022-05-21 10:01:10|993.14|975.34|993.14|975.34|993.14|975.34|993.14|975.34|1
1653127280000|2022-05-21 10:01:20|992.75|974.95|992.75|974.95|992.84|975.04|992.64|974.84|18
1653127290000|2022-05-21 10:01:30|992.72|974.92|992.6|974.8|992.72|974.92|992.6|974.8|3
1653127310000|2022-05-21 10:01:50|992.25|974.45|992.65|974.85|992.67|974.87|992.25|974.45|3
1653127320000|2022-05-21 10:02:00|992.64|974.84|992.6|974.8|992.64|974.84|992.6|974.8|4
1653127330000|2022-05-21 10:02:10|992.71|974.91|992.71|974.91|992.71|974.91|992.71|974.91|1
1653127340000|2022-05-21 10:02:20|992.73|974.93|992.72|974.92|992.89|975.09|992.72|974.92|9
1653127350000|2022-05-21 10:02:30|992.71|974.91|992.74|974.94|992.75|974.95|992.67|974.87|9
1653127360000|2022-05-21 10:02:40|992.73|974.93|992.73|974.93|992.74|974.94|992.72|974.92|11
1653127370000|2022-05-21 10:02:50|992.72|974.92|992.65|974.85|992.72|974.92|992.65|974.85|5
1653127380000|2022-05-21 10:03:00|992.73|974.93|992.73|974.93|992.73|974.93|992.73|974.93|1
1653127390000|2022-05-21 10:03:10|992.74|974.94|993.03|975.23|993.03|975.23|992.72|974.92|11
1653127400000|2022-05-21 10:03:20|993.41|975.61|993.5|975.7|993.51|975.71|993.41|975.61|11
1653127410000|2022-05-21 10:03:30|993.67|975.87|993.59|975.79|993.69|975.89|993.59|975.79|8
1653127420000|2022-05-21 10:03:40|993.5|975.7|993.69|975.89|993.69|975.89|993.36|975.56|13
1653127430000|2022-05-21 10:03:50|993.61|975.81|993.57|975.77|993.65|975.85|993.5|975.7|14
1653127440000|2022-05-21 10:04:00|993.58|975.78|993.5|975.7|993.62|975.82|993.5|975.7|6
1653127450000|2022-05-21 10:04:10|993.52|975.72|993.55|975.75|993.55|975.75|993.5|975.7|6
1653127460000|2022-05-21 10:04:20|993.57|975.77|993.6|975.8|993.6|975.8|993.57|975.77|4
1653127490000|2022-05-21 10:04:50|993.5|975.7|993.5|975.7|993.5|975.7|993.5|975.7|1
1653127500000|2022-05-21 10:05:00|993.51|975.71|993.69|975.89|993.69|975.89|993.51|975.71|7
1653127520000|2022-05-21 10:05:20|993.6|975.8|993.32|975.52|993.63|975.83|993.32|975.52|8
1653127530000|2022-05-21 10:05:30|993.31|975.51|993.48|975.68|993.48|975.68|993.29|975.49|5
1653127540000|2022-05-21 10:05:40|993.4|975.6|993.45|975.65|993.45|975.65|993.4|975.6|7
1653127550000|2022-05-21 10:05:50|993.44|975.64|993.42|975.62|993.45|975.65|993.42|975.62|6
1653127560000|2022-05-21 10:06:00|993.41|975.61|993.52|975.72|993.52|975.72|993.39|975.59|4
1653127570000|2022-05-21 10:06:10|993.51|975.71|993.69|975.89|993.69|975.89|993.51|975.71|7
1653127600000|2022-05-21 10:06:40|993.5|975.7|993.65|975.85|993.65|975.85|993.5|975.7|6
1653127610000|2022-05-21 10:06:50|993.6|975.8|993.09|975.29|993.6|975.8|993.09|975.29|9
1653127620000|2022-05-21 10:07:00|992.53|974.73|992.03|974.23|992.53|974.73|992.03|974.23|8
1653127630000|2022-05-21 10:07:10|991.9|974.1|991.59|973.79|991.9|974.1|991.59|973.79|7
1653127640000|2022-05-21 10:07:20|991.58|973.78|991.56|973.76|991.81|974.01|991.53|973.73|11
1653127650000|2022-05-21 10:07:30|991.54|973.74|991.72|973.92|991.8|974|991.51|973.71|10
1653127660000|2022-05-21 10:07:40|991.75|973.95|991.73|973.93|991.81|974.01|991.68|973.88|9
1653127670000|2022-05-21 10:07:50|991.71|973.91|991.63|973.83|991.71|973.91|991.63|973.83|5
1653127680000|2022-05-21 10:08:00|991.39|973.59|990.68|972.88|991.39|973.59|990.62|972.82|13
1653127690000|2022-05-21 10:08:10|990.69|972.89|990.62|972.82|990.7|972.9|990.62|972.82|11
1653127700000|2022-05-21 10:08:20|990.58|972.78|990.8|973|990.8|973|990.55|972.75|5
1653127710000|2022-05-21 10:08:30|990.81|973.01|990.9|973.1|990.94|973.14|990.81|973.01|7
1653127720000|2022-05-21 10:08:40|990.8|973|990.74|972.94|990.8|973|990.68|972.88|9
1653127730000|2022-05-21 10:08:50|990.72|972.92|990.59|972.79|990.72|972.92|990.58|972.78|14
1653127740000|2022-05-21 10:09:00|989.96|972.16|990.1|972.3|990.11|972.31|989.96|972.16|6
1653127760000|2022-05-21 10:09:20|990.16|972.36|990.16|972.36|990.16|972.36|990.16|972.36|1
1653127770000|2022-05-21 10:09:30|990.71|972.91|991.52|973.72|991.52|973.72|990.71|972.91|8
1653127780000|2022-05-21 10:09:40|991.51|973.71|991.75|973.95|991.75|973.95|991.51|973.71|5
1653127790000|2022-05-21 10:09:50|991.63|973.83|991.6|973.8|991.63|973.83|991.39|973.59|10
1653127800000|2022-05-21 10:10:00|991.51|973.71|991.45|973.65|991.51|973.71|991.45|973.65|3
1653127810000|2022-05-21 10:10:10|991.53|973.73|991.81|974.01|991.81|974.01|991.53|973.73|6
1653127820000|2022-05-21 10:10:20|991.7|973.9|991.63|973.83|991.7|973.9|991.63|973.83|3
1653127830000|2022-05-21 10:10:30|991.52|973.72|991.49|973.69|991.52|973.72|991.46|973.66|5
1653127840000|2022-05-21 10:10:40|991.48|973.68|991.84|974.04|991.84|974.04|991.4|973.6|9
1653127850000|2022-05-21 10:10:50|991.71|973.91|991.69|973.89|991.88|974.08|991.65|973.85|7
1653127860000|2022-05-21 10:11:00|991.68|973.88|992.02|974.22|992.03|974.23|991.68|973.88|14
1653127870000|2022-05-21 10:11:10|992.04|974.24|992.04|974.24|992.14|974.34|992.02|974.22|5
1653127880000|2022-05-21 10:11:20|991.91|974.11|991.92|974.12|991.92|974.12|991.59|973.79|10
1653127890000|2022-05-21 10:11:30|991.93|974.13|991.98|974.18|991.98|974.18|991.93|974.13|2
1653127910000|2022-05-21 10:11:50|991.95|974.15|991.95|974.15|991.95|974.15|991.95|974.15|1
1653127920000|2022-05-21 10:12:00|991.93|974.13|991.81|974.01|991.93|974.13|991.81|974.01|5
1653127950000|2022-05-21 10:12:30|991.86|974.06|991.86|974.06|991.86|974.06|991.86|974.06|1
1653127960000|2022-05-21 10:12:40|991.84|974.04|991.66|973.86|991.84|974.04|991.66|973.86|6
1653127970000|2022-05-21 10:12:50|991.71|973.91|991.79|973.99|991.79|973.99|991.69|973.89|3
1653127980000|2022-05-21 10:13:00|991.82|974.02|991.58|973.78|991.86|974.06|991.49|973.69|12
1653127990000|2022-05-21 10:13:10|991.57|973.77|991.51|973.71|991.57|973.77|991.51|973.71|5
1653128010000|2022-05-21 10:13:30|991.53|973.73|991.53|973.73|991.53|973.73|991.53|973.73|1
1653128030000|2022-05-21 10:13:50|991.5|973.7|991.46|973.66|991.5|973.7|991.45|973.65|4
1653128040000|2022-05-21 10:14:00|991.43|973.63|990.65|972.85|991.43|973.63|990.65|972.85|7
1653128050000|2022-05-21 10:14:10|990.63|972.83|990.65|972.85|990.69|972.89|990.61|972.81|8
1653128060000|2022-05-21 10:14:20|990.68|972.88|990.93|973.13|990.93|973.13|990.66|972.86|6
1653128070000|2022-05-21 10:14:30|990.96|973.16|990.95|973.15|991.03|973.23|990.93|973.13|6
1653128080000|2022-05-21 10:14:40|990.93|973.13|990.88|973.08|990.93|973.13|990.88|973.08|3
1653128090000|2022-05-21 10:14:50|990.87|973.07|990.86|973.06|990.87|973.07|990.86|973.06|4
1653128110000|2022-05-21 10:15:10|990.88|973.08|990.94|973.14|990.94|973.14|990.88|973.08|3
1653128120000|2022-05-21 10:15:20|990.96|973.16|991.09|973.29|991.09|973.29|990.96|973.16|3
1653128130000|2022-05-21 10:15:30|991.49|973.69|991.69|973.89|991.69|973.89|991.49|973.69|5
1653128140000|2022-05-21 10:15:40|991.67|973.87|991.51|973.71|991.67|973.87|991.49|973.69|4
1653128150000|2022-05-21 10:15:50|991.49|973.69|991.49|973.69|991.49|973.69|991.49|973.69|1
1653128160000|2022-05-21 10:16:00|991.46|973.66|991.4|973.6|991.46|973.66|991.4|973.6|2
1653128170000|2022-05-21 10:16:10|991.44|973.64|991.53|973.73|991.6|973.8|991.44|973.64|8
1653128180000|2022-05-21 10:16:20|991.51|973.71|991.4|973.6|991.51|973.71|991.4|973.6|4
1653128190000|2022-05-21 10:16:30|991.39|973.59|991.09|973.29|991.39|973.59|991.09|973.29|3
1653128210000|2022-05-21 10:16:50|990.88|973.08|990.86|973.06|990.88|973.08|990.86|973.06|2
1653128230000|2022-05-21 10:17:10|991.28|973.48|991.61|973.81|991.61|973.81|991.28|973.48|5
1653128240000|2022-05-21 10:17:20|991.58|973.78|990.94|973.14|991.58|973.78|990.67|972.87|14
1653128250000|2022-05-21 10:17:30|990.99|973.19|990.67|972.87|991.34|973.54|990.67|972.87|10
1653128260000|2022-05-21 10:17:40|990.69|972.89|990.82|973.02|990.85|973.05|990.68|972.88|14
1653128270000|2022-05-21 10:17:50|990.83|973.03|990.64|972.84|990.83|973.03|990.64|972.84|8
1653128280000|2022-05-21 10:18:00|990.62|972.82|990.61|972.81|990.63|972.83|990.54|972.74|7
1653128290000|2022-05-21 10:18:10|990.76|972.96|990.76|972.96|990.76|972.96|990.76|972.96|1
1653128300000|2022-05-21 10:18:20|990.78|972.98|990.8|973|990.8|973|990.78|972.98|2
1653128310000|2022-05-21 10:18:30|990.85|973.05|991.9|974.1|991.9|974.1|990.85|973.05|9
1653128330000|2022-05-21 10:18:50|991.7|973.9|991.47|973.67|991.71|973.91|990.84|973.04|7
1653128340000|2022-05-21 10:19:00|991.45|973.65|991.47|973.67|991.47|973.67|991.45|973.65|2
1653128350000|2022-05-21 10:19:10|991.56|973.76|991.81|974.01|991.81|974.01|991.56|973.76|4
1653128370000|2022-05-21 10:19:30|991.8|974|991.71|973.91|991.8|974|991.63|973.83|5
1653128380000|2022-05-21 10:19:40|991.74|973.94|991.74|973.94|991.74|973.94|991.74|973.94|1
1653128390000|2022-05-21 10:19:50|991.79|973.99|991.82|974.02|991.82|974.02|991.79|973.99|3
1653128420000|2022-05-21 10:20:20|991.7|973.9|991.28|973.48|991.72|973.92|991.21|973.41|14
1653128430000|2022-05-21 10:20:30|991.34|973.54|990.57|972.77|991.34|973.54|990.57|972.77|8
1653128440000|2022-05-21 10:20:40|990.59|972.79|990.64|972.84|990.87|973.07|990.59|972.79|7
1653128450000|2022-05-21 10:20:50|990.63|972.83|990.84|973.04|990.84|973.04|990.59|972.79|7
1653128460000|2022-05-21 10:21:00|990.91|973.11|991.59|973.79|991.59|973.79|990.91|973.11|8
1653128470000|2022-05-21 10:21:10|991.56|973.76|991.31|973.51|991.56|973.76|991.31|973.51|4
1653128480000|2022-05-21 10:21:20|991.3|973.5|990.91|973.11|991.3|973.5|990.84|973.04|11
1653128510000|2022-05-21 10:21:50|990.9|973.1|990.84|973.04|990.9|973.1|990.84|973.04|3
1653128520000|2022-05-21 10:22:00|990.81|973.01|990.81|973.01|990.81|973.01|990.81|973.01|1
1653128530000|2022-05-21 10:22:10|990.35|972.55|989.39|971.59|990.35|972.55|989.38|971.58|8
1653128540000|2022-05-21 10:22:20|989.37|971.57|988.6|970.8|989.37|971.57|988.58|970.78|8
1653128550000|2022-05-21 10:22:30|988.61|970.81|988.46|970.66|988.68|970.88|988.46|970.66|18
1653128560000|2022-05-21 10:22:40|988.36|970.56|987.92|970.12|988.4|970.6|987.92|970.12|8
1653128570000|2022-05-21 10:22:50|987.82|970.02|988.61|970.81|988.61|970.81|987.82|970.02|9
1653128580000|2022-05-21 10:23:00|988.64|970.84|988.82|971.02|988.84|971.04|988.64|970.84|9
1653128590000|2022-05-21 10:23:10|988.79|970.99|988.36|970.56|988.79|970.99|988.36|970.56|11
1653128600000|2022-05-21 10:23:20|988.34|970.54|987.98|970.18|988.34|970.54|987.95|970.15|9
1653128610000|2022-05-21 10:23:30|987.95|970.15|987.8|970|987.96|970.16|987.8|970|3
1653128620000|2022-05-21 10:23:40|987.79|969.99|987.82|970.02|988.06|970.26|987.61|969.81|16
1653128630000|2022-05-21 10:23:50|987.87|970.07|987.75|969.95|987.87|970.07|987.75|969.95|7
1653128640000|2022-05-21 10:24:00|987.73|969.93|987.93|970.13|987.93|970.13|987.7|969.9|12
1653128650000|2022-05-21 10:24:10|987.94|970.14|988.81|971.01|988.85|971.05|987.94|970.14|14
1653128660000|2022-05-21 10:24:20|988.82|971.02|988.81|971.01|988.87|971.07|988.81|971.01|6
1653128670000|2022-05-21 10:24:30|988.61|970.81|988.44|970.64|988.71|970.91|988.44|970.64|9
1653128680000|2022-05-21 10:24:40|988.42|970.62|988.39|970.59|988.46|970.66|988.38|970.58|7
1653128690000|2022-05-21 10:24:50|988.38|970.58|988.38|970.58|988.38|970.58|988.38|970.58|1
1653128700000|2022-05-21 10:25:00|988.45|970.65|988.01|970.21|988.45|970.65|987.92|970.12|8
1653128710000|2022-05-21 10:25:10|988|970.2|988|970.2|988|970.2|988|970.2|1
1653128730000|2022-05-21 10:25:30|987.92|970.12|988.02|970.22|988.02|970.22|987.86|970.06|9
1653128740000|2022-05-21 10:25:40|987.95|970.15|987.84|970.04|987.97|970.17|987.84|970.04|5
1653128760000|2022-05-21 10:26:00|987.37|969.57|987.9|970.1|987.9|970.1|987.37|969.57|4
1653128780000|2022-05-21 10:26:20|987.95|970.15|987.95|970.15|987.97|970.17|987.95|970.15|3
1653128790000|2022-05-21 10:26:30|987.87|970.07|987.87|970.07|987.87|970.07|987.87|970.07|1
1653128810000|2022-05-21 10:26:50|987.86|970.06|987.84|970.04|987.86|970.06|987.84|970.04|2
1653128830000|2022-05-21 10:27:10|986.61|968.81|986.61|968.81|986.61|968.81|986.61|968.81|1
1653128840000|2022-05-21 10:27:20|986.58|968.78|986.54|968.74|986.63|968.83|986.54|968.74|9
1653128850000|2022-05-21 10:27:30|986.52|968.72|985.86|968.06|986.52|968.72|985.85|968.05|7
1653128880000|2022-05-21 10:28:00|985.87|968.07|986.44|968.64|986.46|968.66|985.87|968.07|8
1653128890000|2022-05-21 10:28:10|986.05|968.25|986.05|968.25|986.05|968.25|986.05|968.25|1
1653128900000|2022-05-21 10:28:20|986.31|968.51|986.05|968.25|986.31|968.51|986.05|968.25|2
1653128930000|2022-05-21 10:28:50|985.86|968.06|985.83|968.03|985.86|968.06|985.83|968.03|3
1653128940000|2022-05-21 10:29:00|985.86|968.06|985.99|968.19|985.99|968.19|985.86|968.06|4
1653128950000|2022-05-21 10:29:10|986.25|968.45|985.93|968.13|986.25|968.45|985.92|968.12|5
1653128960000|2022-05-21 10:29:20|985.92|968.12|985.1|967.3|985.92|968.12|985.1|967.3|6
1653128970000|2022-05-21 10:29:30|984.6|966.8|983.96|966.16|984.9|967.1|983.54|965.74|19
1653128980000|2022-05-21 10:29:40|983.7|965.9|982.93|965.13|983.99|966.19|982.93|965.13|13
1653128990000|2022-05-21 10:29:50|983.07|965.27|982.96|965.16|983.2|965.4|982.93|965.13|9
1653129000000|2022-05-21 10:30:00|983.13|965.33|985.2|967.4|985.2|967.4|983.13|965.33|18
1653129010000|2022-05-21 10:30:10|985.25|967.45|985.4|967.6|985.75|967.95|985.25|967.45|14
1653129020000|2022-05-21 10:30:20|985.38|967.58|985.29|967.49|985.4|967.6|985.21|967.41|15
1653129030000|2022-05-21 10:30:30|985.37|967.57|985|967.2|985.53|967.73|985|967.2|11
1653129040000|2022-05-21 10:30:40|984.5|966.7|984.5|966.7|984.5|966.7|984.5|966.7|1
1653129050000|2022-05-21 10:30:50|983.9|966.1|983.96|966.16|984.02|966.22|983.7|965.9|13
1653129060000|2022-05-21 10:31:00|983.97|966.17|985.17|967.37|985.24|967.44|983.97|966.17|18
1653129070000|2022-05-21 10:31:10|985.21|967.41|984.66|966.86|985.36|967.56|984.62|966.82|15
1653129080000|2022-05-21 10:31:20|984.7|966.9|984.83|967.03|984.92|967.12|984.7|966.9|9
1653129090000|2022-05-21 10:31:30|984.8|967|984.64|966.84|984.8|967|984.48|966.68|10
1653129100000|2022-05-21 10:31:40|984.69|966.89|984.85|967.05|984.87|967.07|984.69|966.89|9
1653129110000|2022-05-21 10:31:50|984.88|967.08|984.94|967.14|984.94|967.14|984.81|967.01|7
1653129120000|2022-05-21 10:32:00|984.96|967.16|985.43|967.63|985.71|967.91|984.96|967.16|14
1653129130000|2022-05-21 10:32:10|985.53|967.73|985.33|967.53|985.57|967.77|985.33|967.53|7
1653129140000|2022-05-21 10:32:20|985.35|967.55|984.96|967.16|985.36|967.56|984.96|967.16|9
1653129150000|2022-05-21 10:32:30|984.82|967.02|984.82|967.02|984.98|967.18|984.71|966.91|12
1653129160000|2022-05-21 10:32:40|984.83|967.03|984.74|966.94|984.83|967.03|984.62|966.82|5
1653129170000|2022-05-21 10:32:50|984.75|966.95|984.23|966.43|984.78|966.98|984.22|966.42|12
1653129180000|2022-05-21 10:33:00|984.22|966.42|984.02|966.22|984.26|966.46|983.96|966.16|7
1653129190000|2022-05-21 10:33:10|983.96|966.16|984.44|966.64|984.44|966.64|983.96|966.16|10
1653129200000|2022-05-21 10:33:20|984.45|966.65|984.49|966.69|984.49|966.69|984.45|966.65|5
1653129240000|2022-05-21 10:34:00|984.61|966.81|984.72|966.92|984.72|966.92|984.61|966.81|3
1653129250000|2022-05-21 10:34:10|984.73|966.93|984.74|966.94|984.74|966.94|984.73|966.93|2
1653129300000|2022-05-21 10:35:00|984.58|966.78|984.72|966.92|984.72|966.92|984.58|966.78|8
1653129310000|2022-05-21 10:35:10|984.73|966.93|984.74|966.94|984.74|966.94|984.73|966.93|2
1653129320000|2022-05-21 10:35:20|984.52|966.72|984.73|966.93|984.74|966.94|984.52|966.72|6
1653129330000|2022-05-21 10:35:30|984.72|966.92|984.74|966.94|984.74|966.94|984.53|966.73|8
1653129350000|2022-05-21 10:35:50|984.82|967.02|985.59|967.79|985.62|967.82|984.82|967.02|7
1653129360000|2022-05-21 10:36:00|985.61|967.81|985.86|968.06|985.86|968.06|985.61|967.81|6
1653129370000|2022-05-21 10:36:10|985.89|968.09|986.37|968.57|986.37|968.57|985.89|968.09|10
1653129380000|2022-05-21 10:36:20|986.39|968.59|986.49|968.69|986.56|968.76|986.28|968.48|9
1653129390000|2022-05-21 10:36:30|986.5|968.7|986.05|968.25|986.51|968.71|985.8|968|18
1653129400000|2022-05-21 10:36:40|985.88|968.08|986.2|968.4|986.2|968.4|985.7|967.9|8
1653129410000|2022-05-21 10:36:50|986.21|968.41|987.12|969.32|987.14|969.34|986.21|968.41|22
1653129420000|2022-05-21 10:37:00|987.08|969.28|987.25|969.45|987.25|969.45|986.59|968.79|20
1653129430000|2022-05-21 10:37:10|987.4|969.6|987.54|969.74|987.69|969.89|987.4|969.6|16
1653129440000|2022-05-21 10:37:20|987.63|969.83|987.74|969.94|987.86|970.06|987.63|969.83|9
1653129450000|2022-05-21 10:37:30|987.76|969.96|987.65|969.85|987.76|969.96|987.6|969.8|13
1653129460000|2022-05-21 10:37:40|987.68|969.88|987.47|969.67|987.68|969.88|987.46|969.66|9
1653129470000|2022-05-21 10:37:50|987.44|969.64|987.56|969.76|987.56|969.76|987.43|969.63|5
1653129480000|2022-05-21 10:38:00|987.42|969.62|987.74|969.94|987.74|969.94|987.41|969.61|13
1653129500000|2022-05-21 10:38:20|987.82|970.02|987.82|970.02|987.82|970.02|987.74|969.94|5
1653129510000|2022-05-21 10:38:30|987.74|969.94|987.74|969.94|987.82|970.02|987.74|969.94|5
1653129550000|2022-05-21 10:39:10|987.52|969.72|986.99|969.19|987.61|969.81|986.99|969.19|17
1653129560000|2022-05-21 10:39:20|987|969.2|987.3|969.5|987.31|969.51|987|969.2|6
1653129570000|2022-05-21 10:39:30|987.19|969.39|987.2|969.4|987.2|969.4|987.19|969.39|2
1653129580000|2022-05-21 10:39:40|987.21|969.41|987.23|969.43|987.3|969.5|987.17|969.37|7
1653129590000|2022-05-21 10:39:50|987.26|969.46|987.41|969.61|987.41|969.61|987.26|969.46|4
1653129600000|2022-05-21 10:40:00|987.43|969.63|987.43|969.63|987.43|969.63|987.43|969.63|1
1653129610000|2022-05-21 10:40:10|987.41|969.61|987.16|969.36|987.41|969.61|987.16|969.36|6
1653129620000|2022-05-21 10:40:20|987.15|969.35|986.73|968.93|987.15|969.35|986.73|968.93|9
1653129630000|2022-05-21 10:40:30|986.66|968.86|986.57|968.77|986.66|968.86|986.38|968.58|16
1653129640000|2022-05-21 10:40:40|986.56|968.76|986.51|968.71|986.56|968.76|986.44|968.64|4
1653129650000|2022-05-21 10:40:50|986.52|968.72|986.8|969|986.8|969|986.42|968.62|11
1653129660000|2022-05-21 10:41:00|986.85|969.05|986.85|969.05|986.85|969.05|986.73|968.93|8
1653129670000|2022-05-21 10:41:10|986.87|969.07|986.92|969.12|987.19|969.39|986.87|969.07|5
1653129690000|2022-05-21 10:41:30|986.93|969.13|986.97|969.17|986.97|969.17|986.93|969.13|2
1653129700000|2022-05-21 10:41:40|986.98|969.18|986.98|969.18|987|969.2|986.9|969.1|5
1653129720000|2022-05-21 10:42:00|986.9|969.1|986.92|969.12|986.92|969.12|986.9|969.1|2
1653129740000|2022-05-21 10:42:20|986.94|969.14|986.85|969.05|986.94|969.14|986.85|969.05|3
1653129750000|2022-05-21 10:42:30|986.87|969.07|986.87|969.07|986.97|969.17|986.85|969.05|6
1653129760000|2022-05-21 10:42:40|986.85|969.05|986.85|969.05|986.88|969.08|986.85|969.05|6
1653129780000|2022-05-21 10:43:00|986.86|969.06|986.87|969.07|986.87|969.07|986.86|969.06|4
1653129790000|2022-05-21 10:43:10|986.94|969.14|986.98|969.18|986.98|969.18|986.93|969.13|5
1653129820000|2022-05-21 10:43:40|987.07|969.27|986.98|969.18|987.07|969.27|986.98|969.18|2
1653129830000|2022-05-21 10:43:50|987.07|969.27|986.98|969.18|987.07|969.27|986.98|969.18|2
1653129840000|2022-05-21 10:44:00|987.07|969.27|987.07|969.27|987.07|969.27|987.07|969.27|1
1653129860000|2022-05-21 10:44:20|987.26|969.46|987.45|969.65|987.45|969.65|987.26|969.46|2
1653129870000|2022-05-21 10:44:30|987.68|969.88|987.45|969.65|987.68|969.88|987.45|969.65|2
1653129900000|2022-05-21 10:45:00|987.8|970|987.96|970.16|987.96|970.16|987.8|970|2
1653129910000|2022-05-21 10:45:10|988.07|970.27|988.63|970.83|988.67|970.87|988.07|970.27|17
1653129920000|2022-05-21 10:45:20|988.74|970.94|989.66|971.86|989.67|971.87|988.74|970.94|17
1653129930000|2022-05-21 10:45:30|989.63|971.83|989.74|971.94|989.74|971.94|989.25|971.45|22
1653129940000|2022-05-21 10:45:40|989.7|971.9|989.76|971.96|989.76|971.96|989.66|971.86|6
1653129950000|2022-05-21 10:45:50|989.78|971.98|990.72|972.92|990.72|972.92|989.78|971.98|20
1653129960000|2022-05-21 10:46:00|990.78|972.98|990.84|973.04|990.89|973.09|990.78|972.98|6
1653129970000|2022-05-21 10:46:10|990.86|973.06|991.12|973.32|991.12|973.32|990.86|973.06|6
1653129980000|2022-05-21 10:46:20|991.15|973.35|991.23|973.43|991.23|973.43|991.1|973.3|10
1653129990000|2022-05-21 10:46:30|991.19|973.39|991.02|973.22|991.23|973.43|991|973.2|9
1653130000000|2022-05-21 10:46:40|991.04|973.24|990.96|973.16|991.08|973.28|990.86|973.06|11
1653130010000|2022-05-21 10:46:50|990.98|973.18|990.92|973.12|991.06|973.26|990.9|973.1|9
1653130020000|2022-05-21 10:47:00|990.84|973.04|990.86|973.06|990.9|973.1|990.84|973.04|7
1653130030000|2022-05-21 10:47:10|990.84|973.04|990.78|972.98|990.84|973.04|990.78|972.98|2
1653130040000|2022-05-21 10:47:20|990.34|972.54|989.87|972.07|990.34|972.54|989.87|972.07|3
1653130060000|2022-05-21 10:47:40|989.88|972.08|989.87|972.07|989.88|972.08|989.87|972.07|2
1653130080000|2022-05-21 10:48:00|989.89|972.09|989.94|972.14|989.94|972.14|989.89|972.09|5
1653130090000|2022-05-21 10:48:10|989.97|972.17|989.92|972.12|989.97|972.17|989.87|972.07|3
1653130100000|2022-05-21 10:48:20|989.94|972.14|989.93|972.13|989.97|972.17|989.87|972.07|11
1653130110000|2022-05-21 10:48:30|989.89|972.09|989.91|972.11|989.91|972.11|989.89|972.09|2
1653130130000|2022-05-21 10:48:50|989.94|972.14|989.87|972.07|989.97|972.17|989.87|972.07|10
1653130160000|2022-05-21 10:49:20|989.88|972.08|989.88|972.08|989.88|972.08|989.88|972.08|1
1653130170000|2022-05-21 10:49:30|989.9|972.1|989.97|972.17|989.97|972.17|989.9|972.1|4
1653130200000|2022-05-21 10:50:00|990.05|972.25|990.05|972.25|990.05|972.25|989.97|972.17|3
1653130210000|2022-05-21 10:50:10|990.41|972.61|990.69|972.89|990.69|972.89|990.41|972.61|4
1653130220000|2022-05-21 10:50:20|990.63|972.83|990.61|972.81|990.63|972.83|990.52|972.72|8
1653130230000|2022-05-21 10:50:30|990.6|972.8|990.61|972.81|990.61|972.81|990.6|972.8|2
1653130240000|2022-05-21 10:50:40|990.62|972.82|990.63|972.83|990.63|972.83|990.62|972.82|2
1653130250000|2022-05-21 10:50:50|990.65|972.85|990.68|972.88|990.68|972.88|990.65|972.85|2
1653130260000|2022-05-21 10:51:00|990.61|972.81|990.78|972.98|990.78|972.98|990.51|972.71|7
1653130270000|2022-05-21 10:51:10|990.71|972.91|990.68|972.88|990.73|972.93|990.64|972.84|8
1653130280000|2022-05-21 10:51:20|990.66|972.86|990.51|972.71|990.66|972.86|990.49|972.69|8
1653130290000|2022-05-21 10:51:30|990.5|972.7|990.45|972.65|990.5|972.7|990.45|972.65|4
1653130300000|2022-05-21 10:51:40|990.17|972.37|990.17|972.37|990.17|972.37|990.17|972.37|1
1653130310000|2022-05-21 10:51:50|990.45|972.65|990.62|972.82|990.62|972.82|990.45|972.65|3
1653130330000|2022-05-21 10:52:10|990.63|972.83|990.68|972.88|990.7|972.9|990.63|972.83|3
1653130340000|2022-05-21 10:52:20|990.69|972.89|990.74|972.94|990.74|972.94|990.69|972.89|3
1653130350000|2022-05-21 10:52:30|990.64|972.84|990.65|972.85|990.65|972.85|990.64|972.84|2
1653130360000|2022-05-21 10:52:40|990.61|972.81|990.78|972.98|990.78|972.98|990.51|972.71|13
1653130400000|2022-05-21 10:53:20|990.64|972.84|990.6|972.8|990.78|972.98|990.58|972.78|5
1653130410000|2022-05-21 10:53:30|990.63|972.83|990.63|972.83|990.63|972.83|990.63|972.83|1
1653130420000|2022-05-21 10:53:40|990.61|972.81|990.53|972.73|990.61|972.81|990.53|972.73|3
1653130430000|2022-05-21 10:53:50|990.58|972.78|990.53|972.73|990.58|972.78|990.51|972.71|5
1653130440000|2022-05-21 10:54:00|990.51|972.71|990.46|972.66|990.51|972.71|990.46|972.66|4
1653130450000|2022-05-21 10:54:10|990.45|972.65|990.45|972.65|990.45|972.65|990.45|972.65|1
1653130470000|2022-05-21 10:54:30|990.49|972.69|990.53|972.73|990.59|972.79|990.49|972.69|4
1653130480000|2022-05-21 10:54:40|990.54|972.74|990.53|972.73|990.54|972.74|990.26|972.46|6
1653130490000|2022-05-21 10:54:50|990.55|972.75|990.78|972.98|990.78|972.98|990.5|972.7|7
1653130510000|2022-05-21 10:55:10|990.64|972.84|990.75|972.95|990.75|972.95|990.58|972.78|8
1653130520000|2022-05-21 10:55:20|990.64|972.84|990.63|972.83|990.7|972.9|990.56|972.76|7
1653130530000|2022-05-21 10:55:30|990.64|972.84|990.44|972.64|990.68|972.88|990.36|972.56|11
1653130540000|2022-05-21 10:55:40|990.45|972.65|990.51|972.71|990.54|972.74|990.24|972.44|10
1653130550000|2022-05-21 10:55:50|990.48|972.68|990.78|972.98|990.78|972.98|990.48|972.68|5
1653130560000|2022-05-21 10:56:00|990.64|972.84|990.72|972.92|990.72|972.92|990.51|972.71|9
1653130570000|2022-05-21 10:56:10|990.58|972.78|990.65|972.85|990.66|972.86|990.58|972.78|7
1653130580000|2022-05-21 10:56:20|990.66|972.86|990.72|972.92|990.72|972.92|990.66|972.86|4
1653130590000|2022-05-21 10:56:30|990.71|972.91|990.28|972.48|990.71|972.91|990.28|972.48|3
1653130790000|2022-05-21 10:59:50|990|972.2|990.01|972.21|990.01|972.21|990|972.2|2
1653130800000|2022-05-21 11:00:00|990.03|972.23|990.15|972.35|990.24|972.44|990.03|972.23|10
1653130830000|2022-05-21 11:00:30|990.18|972.38|990.15|972.35|990.25|972.45|990.02|972.22|8
1653130840000|2022-05-21 11:00:40|990.13|972.33|989.1|971.3|990.13|972.33|989.1|971.3|12
1653130850000|2022-05-21 11:00:50|989.12|971.32|988.84|971.04|989.12|971.32|988.84|971.04|8
1653130860000|2022-05-21 11:01:00|988.7|970.9|988.85|971.05|988.92|971.12|988.04|970.24|18
1653130870000|2022-05-21 11:01:10|988.84|971.04|988.34|970.54|988.86|971.06|988.34|970.54|9
1653130880000|2022-05-21 11:01:20|988.02|970.22|987.42|969.62|988.02|970.22|987.42|969.62|11
1653130890000|2022-05-21 11:01:30|987.4|969.6|987.51|969.71|987.6|969.8|987.4|969.6|21
1653130900000|2022-05-21 11:01:40|987.53|969.73|987.5|969.7|987.57|969.77|987.5|969.7|10
1653130910000|2022-05-21 11:01:50|987.49|969.69|986.68|968.88|987.49|969.69|986.68|968.88|8
1653130920000|2022-05-21 11:02:00|986.57|968.77|986.82|969.02|986.9|969.1|986.39|968.59|15
1653130930000|2022-05-21 11:02:10|986.8|969|986.52|968.72|986.8|969|986.43|968.63|16
1653130940000|2022-05-21 11:02:20|986.63|968.83|987.54|969.74|987.63|969.83|986.6|968.8|14
1653130950000|2022-05-21 11:02:30|987.56|969.76|988.07|970.27|988.07|970.27|987.56|969.76|11
1653130960000|2022-05-21 11:02:40|987.9|970.1|987.95|970.15|987.95|970.15|987.9|970.1|3
1653130970000|2022-05-21 11:02:50|987.93|970.13|987.95|970.15|987.95|970.15|987.9|970.1|3
1653130980000|2022-05-21 11:03:00|987.99|970.19|988.58|970.78|988.88|971.08|987.99|970.19|18
1653130990000|2022-05-21 11:03:10|988.56|970.76|988.62|970.82|988.69|970.89|988.53|970.73|9
1653131000000|2022-05-21 11:03:20|988.72|970.92|988.62|970.82|988.85|971.05|988.41|970.61|20
1653131010000|2022-05-21 11:03:30|988.74|970.94|988.55|970.75|988.86|971.06|988.55|970.75|13
1653131020000|2022-05-21 11:03:40|988.56|970.76|988.51|970.71|988.64|970.84|988.51|970.71|4
1653131030000|2022-05-21 11:03:50|988.58|970.78|988.66|970.86|988.67|970.87|988.58|970.78|4
1653131040000|2022-05-21 11:04:00|988.65|970.85|988.65|970.85|988.65|970.85|988.65|970.85|1
1653131050000|2022-05-21 11:04:10|988.63|970.83|988.54|970.74|988.63|970.83|988.52|970.72|4
1653131070000|2022-05-21 11:04:30|988.55|970.75|988.55|970.75|988.55|970.75|988.55|970.75|1
1653131080000|2022-05-21 11:04:40|988.52|970.72|986.98|969.18|988.52|970.72|986.98|969.18|12
1653131090000|2022-05-21 11:04:50|986.9|969.1|986.92|969.12|986.92|969.12|986.04|968.24|15
1653131100000|2022-05-21 11:05:00|987.45|969.65|988.04|970.24|988.04|970.24|987.45|969.65|14
1653131110000|2022-05-21 11:05:10|988.06|970.26|988.14|970.34|988.14|970.34|988.06|970.26|2
1653131120000|2022-05-21 11:05:20|988.11|970.31|987.93|970.13|988.11|970.31|987.92|970.12|11
1653131130000|2022-05-21 11:05:30|987.96|970.16|988|970.2|988.03|970.23|987.96|970.16|10
1653131140000|2022-05-21 11:05:40|988.02|970.22|988.04|970.24|988.04|970.24|988.02|970.22|2
1653131150000|2022-05-21 11:05:50|988|970.2|987.81|970.01|988|970.2|987.8|970|4
1653131160000|2022-05-21 11:06:00|987.85|970.05|988.02|970.22|988.02|970.22|987.85|970.05|5
1653131170000|2022-05-21 11:06:10|988.05|970.25|988.07|970.27|988.07|970.27|988.05|970.25|2
1653131180000|2022-05-21 11:06:20|987.9|970.1|988.01|970.21|988.01|970.21|987.9|970.1|5
1653131190000|2022-05-21 11:06:30|987.9|970.1|987.92|970.12|987.92|970.12|987.9|970.1|2
1653131220000|2022-05-21 11:07:00|987.93|970.13|988.56|970.76|988.56|970.76|987.93|970.13|5
1653131230000|2022-05-21 11:07:10|988.51|970.71|988.87|971.07|988.87|971.07|988.51|970.71|9
1653131240000|2022-05-21 11:07:20|988.85|971.05|988.36|970.56|988.85|971.05|988.32|970.52|11
1653131250000|2022-05-21 11:07:30|988.37|970.57|988.1|970.3|988.41|970.61|988.06|970.26|7
1653131260000|2022-05-21 11:07:40|987.92|970.12|988.1|970.3|988.1|970.3|987.92|970.12|15
1653131290000|2022-05-21 11:08:10|988|970.2|988.07|970.27|988.1|970.3|988|970.2|12
1653131300000|2022-05-21 11:08:20|988.08|970.28|988.1|970.3|988.1|970.3|988.08|970.28|2
1653131360000|2022-05-21 11:09:20|988|970.2|987.95|970.15|988|970.2|987.93|970.13|3
1653131370000|2022-05-21 11:09:30|988|970.2|987.38|969.58|988|970.2|987.18|969.38|15
1653131380000|2022-05-21 11:09:40|987.08|969.28|987.63|969.83|987.79|969.99|987.08|969.28|8
1653131390000|2022-05-21 11:09:50|987.64|969.84|987.74|969.94|987.74|969.94|987.53|969.73|10
1653131400000|2022-05-21 11:10:00|987.72|969.92|987.86|970.06|987.86|970.06|987.59|969.79|8
1653131410000|2022-05-21 11:10:10|987.88|970.08|987.91|970.11|987.96|970.16|987.88|970.08|8
1653131420000|2022-05-21 11:10:20|987.92|970.12|987.84|970.04|987.94|970.14|987.7|969.9|14
1653131430000|2022-05-21 11:10:30|987.78|969.98|987.94|970.14|987.94|970.14|987.78|969.98|2
1653131450000|2022-05-21 11:10:50|987.97|970.17|987.99|970.19|987.99|970.19|987.97|970.17|2
1653131460000|2022-05-21 11:11:00|988|970.2|987.02|969.22|988|970.2|987.02|969.22|5
1653131480000|2022-05-21 11:11:20|987.04|969.24|987.02|969.22|987.04|969.24|987.02|969.22|4
1653131490000|2022-05-21 11:11:30|986.91|969.11|987.07|969.27|987.07|969.27|986.9|969.1|15
1653131500000|2022-05-21 11:11:40|987.45|969.65|987.06|969.26|987.45|969.65|987.04|969.24|7
1653131510000|2022-05-21 11:11:50|987.04|969.24|987.02|969.22|987.06|969.26|987|969.2|7
1653131550000|2022-05-21 11:12:30|986.93|969.13|986.27|968.47|986.93|969.13|986.26|968.46|4
1653131560000|2022-05-21 11:12:40|986.29|968.49|986.81|969.01|986.81|969.01|986.29|968.49|16
1653131570000|2022-05-21 11:12:50|986.85|969.05|986.8|969|986.92|969.12|986.8|969|7
1653131580000|2022-05-21 11:13:00|986.7|968.9|986.55|968.75|986.77|968.97|986.55|968.75|6
1653131590000|2022-05-21 11:13:10|986.57|968.77|986.58|968.78|986.61|968.81|986.57|968.77|5
1653131600000|2022-05-21 11:13:20|986.57|968.77|986.39|968.59|986.59|968.79|986.31|968.51|17
1653131610000|2022-05-21 11:13:30|986.41|968.61|986.02|968.22|986.44|968.64|986.02|968.22|7
1653131620000|2022-05-21 11:13:40|986.03|968.23|985.9|968.1|986.05|968.25|985.9|968.1|4
1653131630000|2022-05-21 11:13:50|985.92|968.12|985.8|968|985.92|968.12|985.8|968|4
1653131640000|2022-05-21 11:14:00|985.78|967.98|985.95|968.15|985.95|968.15|985.78|967.98|5
1653131650000|2022-05-21 11:14:10|985.97|968.17|986.08|968.28|986.08|968.28|985.97|968.17|4
1653131660000|2022-05-21 11:14:20|986.06|968.26|985.95|968.15|986.46|968.66|985.9|968.1|12
1653131670000|2022-05-21 11:14:30|986|968.2|986.06|968.26|986.06|968.26|986|968.2|3
1653131680000|2022-05-21 11:14:40|986.04|968.24|986.01|968.21|986.04|968.24|986|968.2|3
1653131690000|2022-05-21 11:14:50|985.9|968.1|985.97|968.17|985.99|968.19|985.9|968.1|4
1653131710000|2022-05-21 11:15:10|986.07|968.27|986.09|968.29|986.09|968.29|986.07|968.27|2
1653131720000|2022-05-21 11:15:20|985.96|968.16|986.06|968.26|986.06|968.26|985.96|968.16|2
1653131730000|2022-05-21 11:15:30|986.11|968.31|986.11|968.31|986.11|968.31|986.11|968.31|1
1653131740000|2022-05-21 11:15:40|986.12|968.32|986.7|968.9|986.7|968.9|986.12|968.32|6
1653131750000|2022-05-21 11:15:50|986.71|968.91|986.72|968.92|986.72|968.92|986.71|968.91|2
1653131760000|2022-05-21 11:16:00|986.53|968.73|986.64|968.84|986.64|968.84|986.53|968.73|10
1653131770000|2022-05-21 11:16:10|986.65|968.85|986.68|968.88|986.68|968.88|986.64|968.84|7
1653131780000|2022-05-21 11:16:20|986.69|968.89|986.58|968.78|986.7|968.9|986.57|968.77|4
1653131790000|2022-05-21 11:16:30|986.59|968.79|986.61|968.81|986.61|968.81|986.59|968.79|5
1653131800000|2022-05-21 11:16:40|986.62|968.82|986.63|968.83|986.63|968.83|986.62|968.82|2
1653131810000|2022-05-21 11:16:50|986.55|968.75|986.63|968.83|986.63|968.83|986.55|968.75|7
1653131820000|2022-05-21 11:17:00|986.64|968.84|987.04|969.24|987.04|969.24|986.64|968.84|7
1653131830000|2022-05-21 11:17:10|987.09|969.29|987.06|969.26|987.09|969.29|986.85|969.05|5
1653131840000|2022-05-21 11:17:20|987.07|969.27|987.07|969.27|987.07|969.27|987.07|969.27|1
1653131850000|2022-05-21 11:17:30|987|969.2|987.01|969.21|987.03|969.23|987|969.2|6
1653131870000|2022-05-21 11:17:50|986.95|969.15|986.98|969.18|987|969.2|986.95|969.15|5
1653131880000|2022-05-21 11:18:00|987|969.2|986.9|969.1|987|969.2|986.9|969.1|3
1653131890000|2022-05-21 11:18:10|986.93|969.13|986.9|969.1|986.94|969.14|986.9|969.1|5
1653131900000|2022-05-21 11:18:20|986.91|969.11|986.93|969.13|986.95|969.15|986.9|969.1|6
1653131910000|2022-05-21 11:18:30|986.94|969.14|986.98|969.18|986.99|969.19|986.93|969.13|6
1653131920000|2022-05-21 11:18:40|987.04|969.24|987.04|969.24|987.04|969.24|987.04|969.24|1
1653131930000|2022-05-21 11:18:50|987.05|969.25|987.27|969.47|987.27|969.47|987.05|969.25|5
1653131940000|2022-05-21 11:19:00|987.09|969.29|987.21|969.41|987.22|969.42|987.09|969.29|3
1653131950000|2022-05-21 11:19:10|987.13|969.33|987.01|969.21|987.13|969.33|986.74|968.94|17
1653131970000|2022-05-21 11:19:30|987.02|969.22|987.02|969.22|987.06|969.26|987|969.2|7
1653131980000|2022-05-21 11:19:40|987|969.2|987.02|969.22|987.02|969.22|987|969.2|3
1653131990000|2022-05-21 11:19:50|986.9|969.1|986.82|969.02|986.95|969.15|986.8|969|4
1653132000000|2022-05-21 11:20:00|986.83|969.03|987.05|969.25|987.05|969.25|986.83|969.03|8
1653132010000|2022-05-21 11:20:10|986.94|969.14|986.93|969.13|987.01|969.21|986.9|969.1|10
1653132020000|2022-05-21 11:20:20|986.95|969.15|986.93|969.13|986.97|969.17|986.91|969.11|9
1653132030000|2022-05-21 11:20:30|986.9|969.1|986.82|969.02|986.9|969.1|986.8|969|4
1653132040000|2022-05-21 11:20:40|986.8|969|986.97|969.17|986.97|969.17|986.8|969|4
1653132050000|2022-05-21 11:20:50|986.95|969.15|986.98|969.18|987.01|969.21|986.84|969.04|7
1653132060000|2022-05-21 11:21:00|986.97|969.17|986.98|969.18|986.98|969.18|986.97|969.17|2
1653132080000|2022-05-21 11:21:20|986.99|969.19|987|969.2|987.03|969.23|986.99|969.19|6
1653132090000|2022-05-21 11:21:30|986.98|969.18|986.99|969.19|987.01|969.21|986.98|969.18|4
1653132100000|2022-05-21 11:21:40|986.98|969.18|986.98|969.18|986.98|969.18|986.98|969.18|1
1653132110000|2022-05-21 11:21:50|986.8|969|986.71|968.91|986.8|969|986.71|968.91|2
1653132130000|2022-05-21 11:22:10|986.8|969|986.93|969.13|986.93|969.13|986.8|969|5
1653132140000|2022-05-21 11:22:20|986.95|969.15|987.86|970.06|987.86|970.06|986.95|969.15|13
1653132150000|2022-05-21 11:22:30|987.88|970.08|987.82|970.02|987.94|970.14|987.8|970|5
1653132160000|2022-05-21 11:22:40|987.8|970|987.8|970|987.8|970|987.8|970|1
1653132170000|2022-05-21 11:22:50|987.82|970.02|987.8|970|987.82|970.02|987.8|970|2
1653132180000|2022-05-21 11:23:00|987.82|970.02|987.82|970.02|987.82|970.02|987.8|970|5
1653132190000|2022-05-21 11:23:10|987.85|970.05|987.93|970.13|987.93|970.13|987.85|970.05|3
1653132200000|2022-05-21 11:23:20|987.8|970|987.92|970.12|987.92|970.12|987.8|970|6
1653132210000|2022-05-21 11:23:30|987.9|970.1|987.68|969.88|987.9|970.1|987.67|969.87|9
1653132220000|2022-05-21 11:23:40|987.7|969.9|987.78|969.98|987.78|969.98|987.68|969.88|6
1653132230000|2022-05-21 11:23:50|987.76|969.96|987.41|969.61|987.76|969.96|987.39|969.59|9
1653132240000|2022-05-21 11:24:00|987.43|969.63|987.78|969.98|987.78|969.98|987.43|969.63|15
1653132250000|2022-05-21 11:24:10|987.8|970|987.94|970.14|987.94|970.14|987.8|970|7
1653132260000|2022-05-21 11:24:20|987.95|970.15|987.93|970.13|987.95|970.15|987.92|970.12|4
1653132270000|2022-05-21 11:24:30|987.9|970.1|987.72|969.92|987.92|970.12|987.7|969.9|6
1653132280000|2022-05-21 11:24:40|987.73|969.93|987.79|969.99|987.79|969.99|987.73|969.93|2
1653132290000|2022-05-21 11:24:50|987.71|969.91|986.89|969.09|987.72|969.92|986.83|969.03|11
1653132300000|2022-05-21 11:25:00|986.8|969|986.9|969.1|986.9|969.1|986.71|968.91|7
1653132310000|2022-05-21 11:25:10|986.88|969.08|985.87|968.07|986.88|969.08|985.85|968.05|12
1653132320000|2022-05-21 11:25:20|985.85|968.05|985.85|968.05|985.86|968.06|985.85|968.05|3
1653132330000|2022-05-21 11:25:30|985.8|968|985.82|968.02|985.82|968.02|985.8|968|2
1653132340000|2022-05-21 11:25:40|985.8|968|985.8|968|985.8|968|985.8|968|1
1653132350000|2022-05-21 11:25:50|985.81|968.01|985.95|968.15|985.96|968.16|985.81|968.01|3
1653132360000|2022-05-21 11:26:00|985.93|968.13|985.93|968.13|985.95|968.15|985.93|968.13|3
1653132370000|2022-05-21 11:26:10|985.8|968|985.95|968.15|985.95|968.15|985.8|968|2
1653132380000|2022-05-21 11:26:20|985.96|968.16|985.95|968.15|985.96|968.16|985.95|968.15|2
1653132390000|2022-05-21 11:26:30|985.8|968|985.75|967.95|985.8|968|985.75|967.95|3
1653132400000|2022-05-21 11:26:40|985.74|967.94|985.78|967.98|985.87|968.07|985.3|967.5|10
1653132410000|2022-05-21 11:26:50|985.76|967.96|985.3|967.5|985.77|967.97|985.3|967.5|13
1653132420000|2022-05-21 11:27:00|984.87|967.07|984.87|967.07|984.87|967.07|984.87|967.07|1
1653132430000|2022-05-21 11:27:10|984.8|967|984.1|966.3|984.8|967|984.1|966.3|14
1653132440000|2022-05-21 11:27:20|984.12|966.32|984.93|967.13|984.93|967.13|984.12|966.32|13
1653132450000|2022-05-21 11:27:30|984.95|967.15|985.87|968.07|985.87|968.07|984.95|967.15|13
1653132460000|2022-05-21 11:27:40|985.93|968.13|986.74|968.94|986.74|968.94|985.93|968.13|17
1653132470000|2022-05-21 11:27:50|986.71|968.91|985.9|968.1|986.71|968.91|985.88|968.08|9
1653132480000|2022-05-21 11:28:00|985.91|968.11|985.68|967.88|985.91|968.11|985.68|967.88|5
1653132490000|2022-05-21 11:28:10|985.58|967.78|985.3|967.5|985.61|967.81|985.3|967.5|9
1653132500000|2022-05-21 11:28:20|985.32|967.52|984.68|966.88|985.36|967.56|984.49|966.69|15
1653132510000|2022-05-21 11:28:30|984.7|966.9|984.94|967.14|984.95|967.15|984.7|966.9|7
1653132520000|2022-05-21 11:28:40|984.96|967.16|984.96|967.16|984.96|967.16|984.96|967.16|1
1653132530000|2022-05-21 11:28:50|984.99|967.19|985|967.2|985|967.2|984.99|967.19|2
1653132540000|2022-05-21 11:29:00|985.01|967.21|985.01|967.21|985.01|967.21|985.01|967.21|1
1653132550000|2022-05-21 11:29:10|984.99|967.19|985|967.2|985|967.2|984.99|967.19|2
1653132560000|2022-05-21 11:29:20|985.01|967.21|985.01|967.21|985.01|967.21|985.01|967.21|1
1653132590000|2022-05-21 11:29:50|984.87|967.07|984.72|966.92|984.87|967.07|984.7|966.9|3
1653132600000|2022-05-21 11:30:00|984.62|966.82|984.59|966.79|984.62|966.82|984.26|966.46|15
1653132610000|2022-05-21 11:30:10|984.75|966.95|984.9|967.1|984.94|967.14|984.75|966.95|12
1653132620000|2022-05-21 11:30:20|984.93|967.13|984.99|967.19|985.12|967.32|984.83|967.03|10
1653132630000|2022-05-21 11:30:30|985.01|967.21|985.12|967.32|985.12|967.32|985.01|967.21|2
1653132690000|2022-05-21 11:31:30|985.66|967.86|985.88|968.08|985.88|968.08|985.66|967.86|8
1653132700000|2022-05-21 11:31:40|985.89|968.09|985.89|968.09|985.96|968.16|985.62|967.82|14
1653132710000|2022-05-21 11:31:50|985.91|968.11|985.91|968.11|985.91|968.11|985.91|968.11|1
1653132720000|2022-05-21 11:32:00|985.89|968.09|985.88|968.08|985.89|968.09|985.75|967.95|8
1653132730000|2022-05-21 11:32:10|985.86|968.06|985.7|967.9|985.86|968.06|985.7|967.9|3
1653132750000|2022-05-21 11:32:30|985.74|967.94|985.98|968.18|985.98|968.18|985.74|967.94|7
1653132760000|2022-05-21 11:32:40|985.99|968.19|986.09|968.29|986.09|968.29|985.99|968.19|7
1653132770000|2022-05-21 11:32:50|985.8|968|986.06|968.26|986.06|968.26|985.8|968|5
1653132780000|2022-05-21 11:33:00|986.02|968.22|985.97|968.17|986.02|968.22|985.97|968.17|2
1653132790000|2022-05-21 11:33:10|985.98|968.18|985.65|967.85|986|968.2|985.65|967.85|8
1653132800000|2022-05-21 11:33:20|985.67|967.87|985.67|967.87|985.67|967.87|985.67|967.87|1
1653132810000|2022-05-21 11:33:30|985.65|967.85|985.43|967.63|985.65|967.85|985.3|967.5|9
1653132820000|2022-05-21 11:33:40|985.45|967.65|985.01|967.21|985.45|967.65|985.01|967.21|4
1653132830000|2022-05-21 11:33:50|984.51|966.71|984.51|966.71|984.51|966.71|984.51|966.71|1
1653132850000|2022-05-21 11:34:10|983.7|965.9|983.6|965.8|983.7|965.9|983.6|965.8|2
1653132860000|2022-05-21 11:34:20|983.52|965.72|982.93|965.13|983.52|965.72|982.93|965.13|5
1653132880000|2022-05-21 11:34:40|982.43|964.63|982.93|965.13|982.93|965.13|982.43|964.63|2
1653132890000|2022-05-21 11:34:50|982.43|964.63|980.99|963.19|982.43|964.63|980.99|963.19|4
1653132900000|2022-05-21 11:35:00|981.22|963.42|980.99|963.19|981.56|963.76|980.99|963.19|15
1653132910000|2022-05-21 11:35:10|981.02|963.22|981.38|963.58|981.48|963.68|981|963.2|9
1653132920000|2022-05-21 11:35:20|981.25|963.45|980.99|963.19|981.25|963.45|980.99|963.19|4
1653132930000|2022-05-21 11:35:30|980.49|962.69|979.91|962.11|980.99|963.19|979.91|962.11|5
1653132940000|2022-05-21 11:35:40|979.92|962.12|979.91|962.11|979.93|962.13|979.91|962.11|3
1653132960000|2022-05-21 11:36:00|979.41|961.61|979.61|961.81|979.61|961.81|978.96|961.16|12
1653132970000|2022-05-21 11:36:10|979.59|961.79|979.84|962.04|980.64|962.84|979.59|961.79|16
1653132980000|2022-05-21 11:36:20|979.7|961.9|980.06|962.26|980.06|962.26|979.7|961.9|8
1653132990000|2022-05-21 11:36:30|980.18|962.38|980.4|962.6|980.48|962.68|980.18|962.38|18
1653133000000|2022-05-21 11:36:40|980.39|962.59|980.09|962.29|980.47|962.67|980.09|962.29|10
1653133010000|2022-05-21 11:36:50|979.9|962.1|979.9|962.1|979.9|962.1|979.9|962.1|1
1653133020000|2022-05-21 11:37:00|979.83|962.03|980.47|962.67|980.47|962.67|979.83|962.03|7
1653133030000|2022-05-21 11:37:10|980.31|962.51|980.52|962.72|980.52|962.72|980.31|962.51|10
1653133040000|2022-05-21 11:37:20|980.53|962.73|980.53|962.73|980.57|962.77|980.53|962.73|3
1653133050000|2022-05-21 11:37:30|980.57|962.77|980.55|962.75|980.57|962.77|980.55|962.75|2
1653133060000|2022-05-21 11:37:40|980.56|962.76|980.16|962.36|980.78|962.98|980.16|962.36|16
1653133070000|2022-05-21 11:37:50|980.13|962.33|979.54|961.74|980.13|962.33|979.39|961.59|15
1653133080000|2022-05-21 11:38:00|979.53|961.73|979.5|961.7|979.54|961.74|979.44|961.64|6
1653133090000|2022-05-21 11:38:10|979.51|961.71|979.45|961.65|979.65|961.85|979.45|961.65|5
1653133100000|2022-05-21 11:38:20|979.44|961.64|979.52|961.72|979.52|961.72|979.43|961.63|9
1653133110000|2022-05-21 11:38:30|979.53|961.73|979.61|961.81|979.76|961.96|979.53|961.73|6
1653133120000|2022-05-21 11:38:40|979.55|961.75|979.55|961.75|979.56|961.76|979.55|961.75|3
1653133130000|2022-05-21 11:38:50|979.49|961.69|979.6|961.8|979.6|961.8|979.49|961.69|5
1653133140000|2022-05-21 11:39:00|979.55|961.75|979.72|961.92|979.72|961.92|979.55|961.75|6
1653133150000|2022-05-21 11:39:10|979.74|961.94|979.85|962.05|979.85|962.05|979.74|961.94|3
1653133160000|2022-05-21 11:39:20|980.4|962.6|980.52|962.72|980.53|962.73|980.4|962.6|3
1653133170000|2022-05-21 11:39:30|980.55|962.75|980.53|962.73|980.55|962.75|980.53|962.73|3
1653133180000|2022-05-21 11:39:40|980.56|962.76|980.52|962.72|980.56|962.76|980.52|962.72|3
1653133200000|2022-05-21 11:40:00|980.53|962.73|980.52|962.72|980.55|962.75|980.52|962.72|6
1653133210000|2022-05-21 11:40:10|980.53|962.73|981.07|963.27|981.14|963.34|980.53|962.73|16
1653133220000|2022-05-21 11:40:20|981.06|963.26|980.81|963.01|981.06|963.26|980.81|963.01|3
1653133230000|2022-05-21 11:40:30|980.82|963.02|980.81|963.01|980.87|963.07|980.81|963.01|3
1653133240000|2022-05-21 11:40:40|980.51|962.71|979.97|962.17|980.51|962.71|979.95|962.15|10
1653133250000|2022-05-21 11:40:50|979.85|962.05|979.5|961.7|979.85|962.05|979.33|961.53|14
1653133260000|2022-05-21 11:41:00|979.55|961.75|979.82|962.02|979.82|962.02|979.55|961.75|2
1653133270000|2022-05-21 11:41:10|979.72|961.92|979.84|962.04|979.84|962.04|979.72|961.92|2
1653133280000|2022-05-21 11:41:20|979.85|962.05|979.94|962.14|979.94|962.14|979.85|962.05|3
1653133290000|2022-05-21 11:41:30|980.43|962.63|980.61|962.81|980.61|962.81|980.43|962.63|5
1653133300000|2022-05-21 11:41:40|980.63|962.83|980.8|963|980.8|963|980.63|962.83|5
1653133310000|2022-05-21 11:41:50|980.76|962.96|980.37|962.57|980.76|962.96|980.3|962.5|12
1653133320000|2022-05-21 11:42:00|980.18|962.38|979.98|962.18|980.18|962.38|979.96|962.16|5
1653133330000|2022-05-21 11:42:10|979.96|962.16|979.82|962.02|979.96|962.16|979.8|962|3
1653133340000|2022-05-21 11:42:20|979.8|962|979.73|961.93|979.8|962|979.22|961.42|13
1653133350000|2022-05-21 11:42:30|979.74|961.94|979.72|961.92|979.79|961.99|979.72|961.92|8
1653133360000|2022-05-21 11:42:40|979.73|961.93|980.54|962.74|980.61|962.81|979.73|961.93|21
1653133370000|2022-05-21 11:42:50|980.49|962.69|980.53|962.73|980.54|962.74|980.49|962.69|3
1653133380000|2022-05-21 11:43:00|980.52|962.72|980.78|962.98|980.78|962.98|980.52|962.72|11
1653133390000|2022-05-21 11:43:10|980.76|962.96|981.15|963.35|981.15|963.35|980.76|962.96|5
1653133400000|2022-05-21 11:43:20|981.14|963.34|981.52|963.72|981.52|963.72|981.04|963.24|9
1653133410000|2022-05-21 11:43:30|981.51|963.71|980.89|963.09|981.52|963.72|980.89|963.09|11
1653133430000|2022-05-21 11:43:50|980.6|962.8|980.11|962.31|980.6|962.8|980.11|962.31|2
1653133440000|2022-05-21 11:44:00|980.43|962.63|980.56|962.76|980.6|962.8|980.11|962.31|10
1653133450000|2022-05-21 11:44:10|980.58|962.78|981.24|963.44|981.35|963.55|980.58|962.78|19
1653133460000|2022-05-21 11:44:20|981.23|963.43|981.11|963.31|981.25|963.45|981.07|963.27|11
1653133470000|2022-05-21 11:44:30|981.04|963.24|981.93|964.13|981.93|964.13|981.01|963.21|18
1653133480000|2022-05-21 11:44:40|982.18|964.38|981.92|964.12|982.52|964.72|981.9|964.1|12
1653133490000|2022-05-21 11:44:50|981.9|964.1|981.9|964.1|981.9|964.1|981.9|964.1|1
1653133500000|2022-05-21 11:45:00|981.94|964.14|982.31|964.51|982.31|964.51|981.94|964.14|3
1653133510000|2022-05-21 11:45:10|982.44|964.64|982.54|964.74|982.54|964.74|982.35|964.55|16
1653133520000|2022-05-21 11:45:20|982.53|964.73|981.9|964.1|982.54|964.74|981.9|964.1|8
1653133530000|2022-05-21 11:45:30|981.91|964.11|981.9|964.1|981.91|964.11|981.9|964.1|2
1653133540000|2022-05-21 11:45:40|981.91|964.11|981.91|964.11|981.91|964.11|981.9|964.1|3
1653133550000|2022-05-21 11:45:50|982.08|964.28|981.91|964.11|982.08|964.28|981.91|964.11|2
1653133560000|2022-05-21 11:46:00|981.93|964.13|982.71|964.91|982.71|964.91|981.91|964.11|11
1653133570000|2022-05-21 11:46:10|982.79|964.99|982.81|965.01|982.82|965.02|982.72|964.92|13
1653133580000|2022-05-21 11:46:20|982.82|965.02|982.89|965.09|982.93|965.13|982.72|964.92|12
1653133590000|2022-05-21 11:46:30|982.9|965.1|983.22|965.42|983.58|965.78|982.9|965.1|17
1653133600000|2022-05-21 11:46:40|983.26|965.46|983.76|965.96|983.76|965.96|983.26|965.46|15
1653133610000|2022-05-21 11:46:50|983.78|965.98|984.4|966.6|984.4|966.6|983.78|965.98|5
1653133620000|2022-05-21 11:47:00|984.5|966.7|985.01|967.21|985.01|967.21|984.5|966.7|12
1653133630000|2022-05-21 11:47:10|985.19|967.39|985.44|967.64|985.77|967.97|985.19|967.39|24
1653133640000|2022-05-21 11:47:20|985.43|967.63|985.45|967.65|985.48|967.68|985.41|967.61|9
1653133650000|2022-05-21 11:47:30|985.47|967.67|985.91|968.11|986.14|968.34|985.47|967.67|14
1653133660000|2022-05-21 11:47:40|985.8|968|985.76|967.96|985.82|968.02|985.73|967.93|6
1653133670000|2022-05-21 11:47:50|985.77|967.97|985.94|968.14|985.95|968.15|985.77|967.97|7
1653133680000|2022-05-21 11:48:00|985.93|968.13|985.59|967.79|985.93|968.13|985.59|967.79|11
1653133690000|2022-05-21 11:48:10|985.58|967.78|984.27|966.47|985.58|967.78|984.27|966.47|10
1653133700000|2022-05-21 11:48:20|983.93|966.13|984.39|966.59|984.68|966.88|983.93|966.13|13
1653133710000|2022-05-21 11:48:30|984.61|966.81|984.73|966.93|985.06|967.26|984.61|966.81|9
1653133720000|2022-05-21 11:48:40|984.75|966.95|984.73|966.93|984.75|966.95|984.73|966.93|2
1653133730000|2022-05-21 11:48:50|984.74|966.94|984.78|966.98|984.78|966.98|984.74|966.94|3
1653133740000|2022-05-21 11:49:00|984.93|967.13|985.21|967.41|985.22|967.42|984.93|967.13|5
1653133750000|2022-05-21 11:49:10|985.22|967.42|985.43|967.63|985.69|967.89|985.22|967.42|9
1653133760000|2022-05-21 11:49:20|985.45|967.65|984.8|967|985.45|967.65|984.8|967|13
1653133770000|2022-05-21 11:49:30|984.78|966.98|984.84|967.04|984.84|967.04|984.7|966.9|12
1653133780000|2022-05-21 11:49:40|984.81|967.01|984.67|966.87|984.81|967.01|984.67|966.87|8
1653133810000|2022-05-21 11:50:10|984.78|966.98|985.92|968.12|985.92|968.12|984.78|966.98|19
1653133820000|2022-05-21 11:50:20|985.91|968.11|985.9|968.1|985.91|968.11|985.9|968.1|4
1653133830000|2022-05-21 11:50:30|985.85|968.05|985.46|967.66|985.85|968.05|985.46|967.66|10
1653133840000|2022-05-21 11:50:40|985.62|967.82|985.75|967.95|985.75|967.95|985.62|967.82|4
1653133850000|2022-05-21 11:50:50|985.76|967.96|985.44|967.64|985.84|968.04|985.39|967.59|10
1653133860000|2022-05-21 11:51:00|985.54|967.74|985.8|968|985.88|968.08|985.54|967.74|14
1653133870000|2022-05-21 11:51:10|985.72|967.92|985.44|967.64|985.72|967.92|985.36|967.56|12
1653133880000|2022-05-21 11:51:20|985.45|967.65|985.44|967.64|985.45|967.65|985.31|967.51|10
1653133890000|2022-05-21 11:51:30|985.45|967.65|985.29|967.49|985.45|967.65|985.29|967.49|11
1653133900000|2022-05-21 11:51:40|985.38|967.58|985.35|967.55|985.38|967.58|985.35|967.55|3
1653133910000|2022-05-21 11:51:50|985.29|967.49|985.04|967.24|985.29|967.49|985.04|967.24|2
1653133920000|2022-05-21 11:52:00|984.78|966.98|984.28|966.48|984.78|966.98|984.28|966.48|4
1653133930000|2022-05-21 11:52:10|983.89|966.09|983.98|966.18|983.98|966.18|983.54|965.74|12
1653133940000|2022-05-21 11:52:20|983.94|966.14|984.48|966.68|984.58|966.78|983.94|966.14|11
1653133950000|2022-05-21 11:52:30|984.46|966.66|985.16|967.36|985.18|967.38|984.43|966.63|10
1653133960000|2022-05-21 11:52:40|985.07|967.27|985.07|967.27|985.16|967.36|985.07|967.27|3
1653133970000|2022-05-21 11:52:50|985.06|967.26|985.43|967.63|985.43|967.63|984.81|967.01|11
1653133980000|2022-05-21 11:53:00|985.45|967.65|985.1|967.3|986.02|968.22|985.09|967.29|23
1653133990000|2022-05-21 11:53:10|985.03|967.23|985.1|967.3|985.1|967.3|985.03|967.23|2
1653134000000|2022-05-21 11:53:20|985.03|967.23|984.65|966.85|985.03|967.23|984.53|966.73|9
1653134010000|2022-05-21 11:53:30|984.67|966.87|984.75|966.95|984.75|966.95|984.67|966.87|5
1653134020000|2022-05-21 11:53:40|984.9|967.1|985.2|967.4|985.22|967.42|984.9|967.1|6
1653134030000|2022-05-21 11:53:50|985.22|967.42|985.09|967.29|985.22|967.42|985.09|967.29|6
1653134040000|2022-05-21 11:54:00|985.08|967.28|984.9|967.1|985.08|967.28|984.73|966.93|7
1653134050000|2022-05-21 11:54:10|984.93|967.13|984.8|967|984.93|967.13|984.8|967|3
1653134060000|2022-05-21 11:54:20|984.81|967.01|984.42|966.62|984.81|967.01|984.37|966.57|9
1653134070000|2022-05-21 11:54:30|984.45|966.65|984.53|966.73|984.53|966.73|984.44|966.64|8
1653134080000|2022-05-21 11:54:40|984.54|966.74|984.87|967.07|984.87|967.07|984.54|966.74|11
1653134090000|2022-05-21 11:54:50|984.85|967.05|984.96|967.16|984.96|967.16|984.83|967.03|8
1653134100000|2022-05-21 11:55:00|984.95|967.15|984.38|966.58|984.95|967.15|984.35|966.55|10
1653134110000|2022-05-21 11:55:10|984.44|966.64|984.55|966.75|984.61|966.81|984.44|966.64|10
1653134120000|2022-05-21 11:55:20|984.63|966.83|984.52|966.72|984.71|966.91|984.42|966.62|12
1653134130000|2022-05-21 11:55:30|984.55|966.75|983.71|965.91|984.61|966.81|983.71|965.91|15
1653134140000|2022-05-21 11:55:40|983.68|965.88|983.38|965.58|983.68|965.88|983.32|965.52|15
1653134160000|2022-05-21 11:56:00|983.52|965.72|983.58|965.78|983.81|966.01|983.41|965.61|17
1653134170000|2022-05-21 11:56:10|983.63|965.83|983.59|965.79|983.71|965.91|983.58|965.78|6
1653134180000|2022-05-21 11:56:20|983.58|965.78|983.57|965.77|983.63|965.83|983.42|965.62|11
1653134190000|2022-05-21 11:56:30|983.59|965.79|983.84|966.04|983.84|966.04|983.59|965.79|4
1653134200000|2022-05-21 11:56:40|983.85|966.05|983.94|966.14|983.94|966.14|983.84|966.04|8
1653134220000|2022-05-21 11:57:00|983.9|966.1|983.8|966|983.9|966.1|983.8|966|2
1653134230000|2022-05-21 11:57:10|983.82|966.02|983.86|966.06|983.94|966.14|983.82|966.02|7
1653134240000|2022-05-21 11:57:20|983.94|966.14|983.8|966|983.95|966.15|983.8|966|7
1653134250000|2022-05-21 11:57:30|983.75|965.95|983.31|965.51|983.75|965.95|983.31|965.51|7
1653134270000|2022-05-21 11:57:50|983.39|965.59|983.35|965.55|983.39|965.59|983.35|965.55|4
1653134280000|2022-05-21 11:58:00|983.34|965.54|983.4|965.6|983.51|965.71|983.32|965.52|12
1653134290000|2022-05-21 11:58:10|983.66|965.86|983.7|965.9|983.73|965.93|983.48|965.68|22
1653134300000|2022-05-21 11:58:20|983.69|965.89|983.54|965.74|983.76|965.96|983.49|965.69|20
1653134310000|2022-05-21 11:58:30|983.56|965.76|983.55|965.75|983.71|965.91|983.54|965.74|12
1653134320000|2022-05-21 11:58:40|983.56|965.76|983.63|965.83|983.78|965.98|983.54|965.74|20
1653134330000|2022-05-21 11:58:50|983.72|965.92|983.9|966.1|983.92|966.12|983.72|965.92|9
1653134340000|2022-05-21 11:59:00|983.91|966.11|983.91|966.11|983.91|966.11|983.82|966.02|8
1653134350000|2022-05-21 11:59:10|983.92|966.12|984.49|966.69|984.5|966.7|983.92|966.12|9
1653134360000|2022-05-21 11:59:20|984.57|966.77|984.47|966.67|984.57|966.77|984.47|966.67|11
1653134370000|2022-05-21 11:59:30|984.46|966.66|984.47|966.67|984.47|966.67|984.45|966.65|3
1653134380000|2022-05-21 11:59:40|984.52|966.72|984.5|966.7|984.52|966.72|984.47|966.67|4
1653134390000|2022-05-21 11:59:50|984.53|966.73|984.5|966.7|984.55|966.75|984.5|966.7|4
1653134400000|2022-05-21 12:00:00|984.49|966.69|984.24|966.44|984.49|966.69|984.24|966.44|13
1653134410000|2022-05-21 12:00:10|984.23|966.43|984.24|966.44|984.24|966.44|984.23|966.43|2
1653134420000|2022-05-21 12:00:20|983.53|965.73|985.53|967.73|985.53|967.73|983.33|965.53|21
1653134430000|2022-05-21 12:00:30|985.54|967.74|984.82|967.02|985.56|967.76|984.6|966.8|23
1653134440000|2022-05-21 12:00:40|984.83|967.03|984.98|967.18|985.05|967.25|984.83|967.03|11
1653134500000|2022-05-21 12:01:40|985.07|967.27|984.6|966.8|985.07|967.27|984.6|966.8|3
1653134510000|2022-05-21 12:01:50|984.37|966.57|984.55|966.75|984.59|966.79|984.26|966.46|12
1653134520000|2022-05-21 12:02:00|984.59|966.79|984.63|966.83|984.68|966.88|984.58|966.78|15
1653134530000|2022-05-21 12:02:10|984.58|966.78|984.22|966.42|984.59|966.79|984.19|966.39|9
1653134540000|2022-05-21 12:02:20|984.31|966.51|984.15|966.35|984.31|966.51|984.15|966.35|12
1653134550000|2022-05-21 12:02:30|984.16|966.36|984.59|966.79|984.6|966.8|984.16|966.36|13
1653134560000|2022-05-21 12:02:40|984.53|966.73|984.42|966.62|984.53|966.73|984.21|966.41|13
1653134570000|2022-05-21 12:02:50|984.26|966.46|984.25|966.45|984.27|966.47|984.22|966.42|5
1653134580000|2022-05-21 12:03:00|984.24|966.44|984.5|966.7|984.5|966.7|984.22|966.42|8
1653134590000|2022-05-21 12:03:10|984.57|966.77|984.87|967.07|984.87|967.07|984.56|966.76|10
1653134600000|2022-05-21 12:03:20|984.85|967.05|984.87|967.07|984.87|967.07|984.85|967.05|2
1653134620000|2022-05-21 12:03:40|984.88|967.08|984.92|967.12|984.92|967.12|984.88|967.08|3
1653134630000|2022-05-21 12:03:50|984.93|967.13|985.53|967.73|985.53|967.73|984.93|967.13|8
1653134640000|2022-05-21 12:04:00|985.31|967.51|985.35|967.55|985.35|967.55|985.18|967.38|6
1653134650000|2022-05-21 12:04:10|985.41|967.61|985.6|967.8|985.6|967.8|985.39|967.59|7
1653134660000|2022-05-21 12:04:20|985.61|967.81|985.37|967.57|985.63|967.83|985.36|967.56|6
1653134670000|2022-05-21 12:04:30|985.38|967.58|985.3|967.5|985.38|967.58|985.3|967.5|20
1653134680000|2022-05-21 12:04:40|985.24|967.44|985.22|967.42|985.27|967.47|985.2|967.4|9
1653134690000|2022-05-21 12:04:50|985.25|967.45|985.22|967.42|985.3|967.5|985.21|967.41|7
1653134700000|2022-05-21 12:05:00|985.19|967.39|985.09|967.29|985.22|967.42|985.09|967.29|6
1653134710000|2022-05-21 12:05:10|985.07|967.27|985.12|967.32|985.15|967.35|985.04|967.24|10
1653134720000|2022-05-21 12:05:20|985.11|967.31|984.84|967.04|985.15|967.35|984.84|967.04|8
1653134780000|2022-05-21 12:06:20|984.87|967.07|985.21|967.41|985.3|967.5|984.87|967.07|7
1653134790000|2022-05-21 12:06:30|985.18|967.38|984.84|967.04|985.18|967.38|984.84|967.04|7
1653134800000|2022-05-21 12:06:40|984.99|967.19|985.21|967.41|985.21|967.41|984.99|967.19|4
1653134810000|2022-05-21 12:06:50|985.3|967.5|985.39|967.59|985.39|967.59|985.28|967.48|8
1653134820000|2022-05-21 12:07:00|985.41|967.61|985.54|967.74|985.57|967.77|985.41|967.61|5
1653134830000|2022-05-21 12:07:10|985.52|967.72|985.58|967.78|985.58|967.78|985.5|967.7|5
1653134840000|2022-05-21 12:07:20|985.56|967.76|985.55|967.75|985.56|967.76|985.55|967.75|2
1653134860000|2022-05-21 12:07:40|985.53|967.73|985.55|967.75|985.55|967.75|985.53|967.73|2
1653134880000|2022-05-21 12:08:00|985.76|967.96|986.47|968.67|986.51|968.71|985.76|967.96|16
1653134890000|2022-05-21 12:08:10|986.45|968.65|986.3|968.5|986.45|968.65|986.3|968.5|8
1653134900000|2022-05-21 12:08:20|986.19|968.39|986.09|968.29|986.19|968.39|986.09|968.29|4
1653134910000|2022-05-21 12:08:30|986.08|968.28|985.89|968.09|986.08|968.28|985.39|967.59|19
1653134920000|2022-05-21 12:08:40|985.94|968.14|986.07|968.27|986.31|968.51|985.94|968.14|10
1653134930000|2022-05-21 12:08:50|986.02|968.22|985.97|968.17|986.04|968.24|985.77|967.97|7
1653134960000|2022-05-21 12:09:20|985.4|967.6|984.9|967.1|985.4|967.6|984.9|967.1|4
1653134970000|2022-05-21 12:09:30|984.87|967.07|983.42|965.62|984.87|967.07|983.29|965.49|17
1653134980000|2022-05-21 12:09:40|983.43|965.63|983.95|966.15|983.95|966.15|983.43|965.63|7
1653134990000|2022-05-21 12:09:50|983.93|966.13|983.18|965.38|983.93|966.13|982.9|965.1|17
1653135000000|2022-05-21 12:10:00|983.16|965.36|983.12|965.32|983.18|965.38|983.09|965.29|9
1653135010000|2022-05-21 12:10:10|983.14|965.34|983.16|965.36|983.38|965.58|982.89|965.09|19
1653135020000|2022-05-21 12:10:20|983.15|965.35|983.3|965.5|983.45|965.65|982.91|965.11|17
1653135030000|2022-05-21 12:10:30|983.47|965.67|983.5|965.7|983.57|965.77|983.46|965.66|13
1653135040000|2022-05-21 12:10:40|983.49|965.69|984.11|966.31|984.24|966.44|983.48|965.68|16
1653135050000|2022-05-21 12:10:50|984.1|966.3|984.23|966.43|984.23|966.43|984.1|966.3|7
1653135060000|2022-05-21 12:11:00|984.22|966.42|984.24|966.44|984.24|966.44|984.2|966.4|6
1653135070000|2022-05-21 12:11:10|984.34|966.54|984.58|966.78|984.63|966.83|984.34|966.54|10
1653135080000|2022-05-21 12:11:20|984.44|966.64|984.28|966.48|984.44|966.64|984.26|966.46|3
1653135090000|2022-05-21 12:11:30|984.3|966.5|983.98|966.18|984.35|966.55|983.98|966.18|8
1653135110000|2022-05-21 12:11:50|984.06|966.26|983.98|966.18|984.16|966.36|983.98|966.18|4
1653135120000|2022-05-21 12:12:00|984.16|966.36|984.23|966.43|984.3|966.5|984.16|966.36|11
1653135130000|2022-05-21 12:12:10|984.31|966.51|983.98|966.18|984.31|966.51|983.98|966.18|7
1653135180000|2022-05-21 12:13:00|983.91|966.11|983.91|966.11|983.91|966.11|983.91|966.11|1
1653135290000|2022-05-21 12:14:50|983.55|965.75|983.27|965.47|983.55|965.75|983.26|965.46|10
1653135300000|2022-05-21 12:15:00|983.26|965.46|983.61|965.81|983.89|966.09|983.26|965.46|13
1653135310000|2022-05-21 12:15:10|983.63|965.83|983.6|965.8|983.66|965.86|983.6|965.8|5
1653135320000|2022-05-21 12:15:20|983.58|965.78|983.3|965.5|983.61|965.81|983.3|965.5|7
1653135330000|2022-05-21 12:15:30|983.25|965.45|982.72|964.92|983.25|965.45|982.49|964.69|11
1653135350000|2022-05-21 12:15:50|982.73|964.93|983.24|965.44|983.55|965.75|982.73|964.93|15
1653135360000|2022-05-21 12:16:00|983.27|965.47|982.76|964.96|983.27|965.47|982.73|964.93|6
1653135370000|2022-05-21 12:16:10|982.75|964.95|981.9|964.1|982.75|964.95|981.9|964.1|7
1653135380000|2022-05-21 12:16:20|981.4|963.6|981.01|963.21|981.4|963.6|980.84|963.04|4
1653135390000|2022-05-21 12:16:30|981.13|963.33|980.79|962.99|981.15|963.35|980.79|962.99|8
1653135430000|2022-05-21 12:17:10|980.84|963.04|980.81|963.01|980.84|963.04|980.81|963.01|3
1653135440000|2022-05-21 12:17:20|980.79|962.99|980.79|962.99|980.79|962.99|980.79|962.99|1
1653135450000|2022-05-21 12:17:30|980.34|962.54|979.42|961.62|980.34|962.54|979.42|961.62|11
1653135460000|2022-05-21 12:17:40|979.44|961.64|979.49|961.69|979.6|961.8|979.44|961.64|4
1653135470000|2022-05-21 12:17:50|979.5|961.7|979.41|961.61|979.5|961.7|979.41|961.61|3
1653135480000|2022-05-21 12:18:00|979.51|961.71|979.7|961.9|979.7|961.9|979.51|961.71|5
1653135490000|2022-05-21 12:18:10|979.89|962.09|979.74|961.94|980.04|962.24|979.74|961.94|8
1653135500000|2022-05-21 12:18:20|979.71|961.91|980.03|962.23|980.04|962.24|979.71|961.91|7
1653135510000|2022-05-21 12:18:30|979.99|962.19|979.99|962.19|980|962.2|979.96|962.16|8
1653135520000|2022-05-21 12:18:40|980.02|962.22|979.97|962.17|980.02|962.22|979.96|962.16|4
1653135530000|2022-05-21 12:18:50|979.96|962.16|979.96|962.16|979.97|962.17|979.96|962.16|3
1653135580000|2022-05-21 12:19:40|979.99|962.19|979.96|962.16|980.01|962.21|979.96|962.16|6
1653135600000|2022-05-21 12:20:00|979.6|961.8|979.65|961.85|979.65|961.85|979.33|961.53|16
1653135610000|2022-05-21 12:20:10|979.59|961.79|979.59|961.79|979.59|961.79|979.59|961.79|1
1653135620000|2022-05-21 12:20:20|979.6|961.8|980.19|962.39|980.27|962.47|979.6|961.8|12
1653135630000|2022-05-21 12:20:30|980.26|962.46|981.06|963.26|981.15|963.35|979.99|962.19|18
1653135640000|2022-05-21 12:20:40|981.15|963.35|981.21|963.41|981.26|963.46|981.15|963.35|7
1653135650000|2022-05-21 12:20:50|981.16|963.36|981.21|963.41|981.23|963.43|981.16|963.36|5
1653135660000|2022-05-21 12:21:00|981.23|963.43|980.97|963.17|981.23|963.43|980.97|963.17|3
1653135700000|2022-05-21 12:21:40|981.06|963.26|980.97|963.17|981.06|963.26|980.97|963.17|2
1653135710000|2022-05-21 12:21:50|981.06|963.26|981.12|963.32|981.12|963.32|980.98|963.18|5
1653135720000|2022-05-21 12:22:00|980.98|963.18|980.97|963.17|981.11|963.31|980.97|963.17|9
1653135730000|2022-05-21 12:22:10|981.11|963.31|980.97|963.17|981.11|963.31|980.97|963.17|2
1653135740000|2022-05-21 12:22:20|980.51|962.71|980|962.2|980.51|962.71|980|962.2|9
1653135770000|2022-05-21 12:22:50|979.56|961.76|979.32|961.52|979.56|961.76|979.32|961.52|9
1653135780000|2022-05-21 12:23:00|979.3|961.5|979.08|961.28|979.32|961.52|978.9|961.1|12
1653135790000|2022-05-21 12:23:10|979.11|961.31|979.57|961.77|979.57|961.77|979.11|961.31|5
1653135800000|2022-05-21 12:23:20|979.55|961.75|980.22|962.42|980.24|962.44|979.51|961.71|10
1653135810000|2022-05-21 12:23:30|979.96|962.16|979.96|962.16|979.96|962.16|979.84|962.04|8
1653135820000|2022-05-21 12:23:40|980.15|962.35|980.44|962.64|980.46|962.66|980|962.2|8
1653135830000|2022-05-21 12:23:50|980.37|962.57|979.96|962.16|980.37|962.57|979.96|962.16|7
1653135850000|2022-05-21 12:24:10|979.41|961.61|979.23|961.43|979.41|961.61|979.18|961.38|10
1653135860000|2022-05-21 12:24:20|979.22|961.42|979.44|961.64|979.46|961.66|979.22|961.42|6
1653135870000|2022-05-21 12:24:30|979.32|961.52|979.47|961.67|979.47|961.67|979.3|961.5|15
1653135890000|2022-05-21 12:24:50|979.36|961.56|979.19|961.39|979.36|961.56|979.19|961.39|6
1653135900000|2022-05-21 12:25:00|979.21|961.41|979.2|961.4|979.21|961.41|979.2|961.4|2
1653135910000|2022-05-21 12:25:10|979.19|961.39|979.19|961.39|979.19|961.39|979.19|961.39|1
1653135920000|2022-05-21 12:25:20|979.21|961.41|979.19|961.39|979.21|961.41|979.19|961.39|2
1653135930000|2022-05-21 12:25:30|979.2|961.4|979.2|961.4|979.21|961.41|979.19|961.39|7
1653135940000|2022-05-21 12:25:40|979.19|961.39|979.18|961.38|979.19|961.39|979.18|961.38|2
1653135950000|2022-05-21 12:25:50|979.21|961.41|978.97|961.17|979.21|961.41|978.97|961.17|3
1653135960000|2022-05-21 12:26:00|978.9|961.1|978.9|961.1|978.9|961.1|978.9|961.1|1
1653135970000|2022-05-21 12:26:10|978.42|960.62|978.34|960.54|978.42|960.62|978.34|960.54|2
1653135980000|2022-05-21 12:26:20|978.36|960.56|978.38|960.58|978.38|960.58|978.36|960.56|2
1653135990000|2022-05-21 12:26:30|978.59|960.79|978.59|960.79|978.59|960.79|978.59|960.79|1
1653136000000|2022-05-21 12:26:40|978.73|960.93|978.67|960.87|978.73|960.93|978.67|960.87|2
1653136010000|2022-05-21 12:26:50|978.73|960.93|978.7|960.9|978.73|960.93|978.7|960.9|3
1653136020000|2022-05-21 12:27:00|978.73|960.93|979.11|961.31|979.12|961.32|978.73|960.93|4
1653136030000|2022-05-21 12:27:10|979.27|961.47|979.27|961.47|979.28|961.48|978.94|961.14|9
1653136040000|2022-05-21 12:27:20|979.28|961.48|979.38|961.58|979.38|961.58|979.28|961.48|3
1653136050000|2022-05-21 12:27:30|979.35|961.55|979.35|961.55|979.35|961.55|979.34|961.54|3
1653136060000|2022-05-21 12:27:40|979.27|961.47|979.08|961.28|979.27|961.47|979.08|961.28|10
1653136070000|2022-05-21 12:27:50|979.1|961.3|979.1|961.3|979.1|961.3|979.1|961.3|1
1653136080000|2022-05-21 12:28:00|979.12|961.32|979.21|961.41|979.21|961.41|979.12|961.32|5
1653136090000|2022-05-21 12:28:10|979.22|961.42|979.17|961.37|979.22|961.42|979.16|961.36|4
1653136100000|2022-05-21 12:28:20|979.15|961.35|978.84|961.04|979.15|961.35|978.72|960.92|11
1653136110000|2022-05-21 12:28:30|978.72|960.92|978.36|960.56|978.84|961.04|978.36|960.56|9
1653136120000|2022-05-21 12:28:40|978.42|960.62|978.58|960.78|978.58|960.78|978.42|960.62|4
1653136130000|2022-05-21 12:28:50|978.43|960.63|978.39|960.59|978.43|960.63|978.35|960.55|8
1653136140000|2022-05-21 12:29:00|978.37|960.57|978.36|960.56|978.38|960.58|978.29|960.49|7
1653136150000|2022-05-21 12:29:10|978.38|960.58|978.37|960.57|978.39|960.59|978.37|960.57|3
1653136160000|2022-05-21 12:29:20|978.36|960.56|978.39|960.59|978.39|960.59|978.34|960.54|11
1653136170000|2022-05-21 12:29:30|978.47|960.67|978.47|960.67|978.47|960.67|978.3|960.5|6
1653136180000|2022-05-21 12:29:40|978.48|960.68|978.89|961.09|979.05|961.25|978.48|960.68|15
1653136190000|2022-05-21 12:29:50|978.87|961.07|978.65|960.85|978.87|961.07|978.47|960.67|11
1653136200000|2022-05-21 12:30:00|978.63|960.83|978.25|960.45|978.63|960.83|978.23|960.43|10
1653136210000|2022-05-21 12:30:10|978.26|960.46|978.48|960.68|978.51|960.71|977.99|960.19|13
1653136220000|2022-05-21 12:30:20|978.36|960.56|978.51|960.71|978.51|960.71|978.31|960.51|12
1653136230000|2022-05-21 12:30:30|978.89|961.09|979.43|961.63|979.43|961.63|978.89|961.09|9
1653136240000|2022-05-21 12:30:40|979.53|961.73|979.86|962.06|980.24|962.44|979.52|961.72|10
1653136250000|2022-05-21 12:30:50|979.87|962.07|979.43|961.63|980.06|962.26|979.41|961.61|11
1653136260000|2022-05-21 12:31:00|979.45|961.65|980.48|962.68|980.52|962.72|979.45|961.65|17
1653136270000|2022-05-21 12:31:10|980.5|962.7|980.47|962.67|980.87|963.07|980.44|962.64|13
1653136280000|2022-05-21 12:31:20|980.65|962.85|981.41|963.61|981.44|963.64|980.65|962.85|16
1653136290000|2022-05-21 12:31:30|981.37|963.57|981.28|963.48|981.37|963.57|981.28|963.48|6
1653136300000|2022-05-21 12:31:40|981.18|963.38|980.85|963.05|981.18|963.38|980.84|963.04|7
1653136320000|2022-05-21 12:32:00|980.8|963|980.81|963.01|980.82|963.02|980.8|963|3
1653136330000|2022-05-21 12:32:10|980.8|963|980.62|962.82|980.81|963.01|980.3|962.5|17
1653136340000|2022-05-21 12:32:20|980.59|962.79|980.43|962.63|980.59|962.79|980.24|962.44|12
1653136350000|2022-05-21 12:32:30|980.41|962.61|980.47|962.67|980.47|962.67|980.41|962.61|3
1653136370000|2022-05-21 12:32:50|980.45|962.65|980.45|962.65|980.47|962.67|980.45|962.65|5
1653136380000|2022-05-21 12:33:00|980.41|962.61|980.28|962.48|980.46|962.66|980.28|962.48|7
1653136390000|2022-05-21 12:33:10|980.18|962.38|978.51|960.71|980.18|962.38|978.51|960.71|21
1653136400000|2022-05-21 12:33:20|978.41|960.61|978.47|960.67|978.51|960.71|978.36|960.56|10
1653136410000|2022-05-21 12:33:30|978.49|960.69|978.96|961.16|979.25|961.45|978.49|960.69|11
1653136420000|2022-05-21 12:33:40|979.24|961.44|978.38|960.58|979.24|961.44|978.38|960.58|19
1653136430000|2022-05-21 12:33:50|978.37|960.57|978.37|960.57|978.58|960.78|978.26|960.46|8
1653136440000|2022-05-21 12:34:00|978.36|960.56|977.98|960.18|978.36|960.56|977.98|960.18|8
1653136450000|2022-05-21 12:34:10|978.05|960.25|978.56|960.76|978.58|960.78|977.98|960.18|13
1653136460000|2022-05-21 12:34:20|978.45|960.65|978.37|960.57|978.45|960.65|978.37|960.57|7
1653136470000|2022-05-21 12:34:30|978.36|960.56|978.26|960.46|978.36|960.56|978.23|960.43|4
1653136480000|2022-05-21 12:34:40|978.31|960.51|978.27|960.47|978.32|960.52|978.27|960.47|4
1653136490000|2022-05-21 12:34:50|978.31|960.51|978.31|960.51|978.31|960.51|978.31|960.51|1
1653136510000|2022-05-21 12:35:10|978.3|960.5|978.23|960.43|978.3|960.5|978.23|960.43|11
1653136520000|2022-05-21 12:35:20|978.22|960.42|977.98|960.18|978.22|960.42|977.98|960.18|5
1653136530000|2022-05-21 12:35:30|977.99|960.19|977.99|960.19|977.99|960.19|977.99|960.19|1
1653136540000|2022-05-21 12:35:40|977.98|960.18|977.8|960|977.98|960.18|977.8|960|3
1653136550000|2022-05-21 12:35:50|977.3|959.5|976.85|959.05|977.3|959.5|976.85|959.05|4
1653136560000|2022-05-21 12:36:00|976.37|958.57|976.02|958.22|976.37|958.57|976.02|958.22|4
1653136570000|2022-05-21 12:36:10|975.95|958.15|975.95|958.15|975.97|958.17|975.95|958.15|3
1653136600000|2022-05-21 12:36:40|975.98|958.18|975.95|958.15|975.99|958.19|975.95|958.15|3
1653136670000|2022-05-21 12:37:50|975.02|957.22|975.02|957.22|975.02|957.22|975.02|957.22|1
1653136690000|2022-05-21 12:38:10|975.14|957.34|975.51|957.71|975.51|957.71|975.14|957.34|4
1653136700000|2022-05-21 12:38:20|975.54|957.74|975.99|958.19|975.99|958.19|975.54|957.74|10
1653136710000|2022-05-21 12:38:30|976|958.2|976.36|958.56|976.36|958.56|975.81|958.01|12
1653136720000|2022-05-21 12:38:40|976.38|958.58|976.42|958.62|976.42|958.62|976.22|958.42|7
1653136750000|2022-05-21 12:39:10|976.66|958.86|976.86|959.06|976.86|959.06|976.66|958.86|2
1653136760000|2022-05-21 12:39:20|976.93|959.13|978.8|961|978.82|961.02|976.93|959.13|17
1653136770000|2022-05-21 12:39:30|978.71|960.91|979.02|961.22|979.03|961.23|978.58|960.78|21
1653136780000|2022-05-21 12:39:40|979.03|961.23|978.58|960.78|979.03|961.23|978.54|960.74|18
1653136790000|2022-05-21 12:39:50|978.59|960.79|979.09|961.29|979.1|961.3|978.59|960.79|16
1653136800000|2022-05-21 12:40:00|979.11|961.31|979.4|961.6|979.4|961.6|979.11|961.31|11
1653136810000|2022-05-21 12:40:10|979.43|961.63|981.04|963.24|981.06|963.26|979.43|961.63|14
1653136820000|2022-05-21 12:40:20|981.07|963.27|980.24|962.44|981.07|963.27|980.19|962.39|19
1653136830000|2022-05-21 12:40:30|980.21|962.41|980.32|962.52|980.32|962.52|980.21|962.41|3
1653136840000|2022-05-21 12:40:40|980.31|962.51|979.98|962.18|980.31|962.51|979.98|962.18|6
1653136850000|2022-05-21 12:40:50|979.4|961.6|979.68|961.88|979.69|961.89|979.28|961.48|13
1653136860000|2022-05-21 12:41:00|979.67|961.87|980.32|962.52|980.34|962.54|979.48|961.68|19
1653136870000|2022-05-21 12:41:10|980.35|962.55|980.41|962.61|980.44|962.64|980.35|962.55|4
1653136880000|2022-05-21 12:41:20|980.44|962.64|980.43|962.63|980.47|962.67|980.38|962.58|11
1653136890000|2022-05-21 12:41:30|980.44|962.64|980.48|962.68|980.64|962.84|980.44|962.64|9
1653136900000|2022-05-21 12:41:40|980.49|962.69|980.37|962.57|980.6|962.8|980.33|962.53|9
1653136910000|2022-05-21 12:41:50|980.38|962.58|980.67|962.87|980.67|962.87|980.38|962.58|13
1653136920000|2022-05-21 12:42:00|980.61|962.81|980.86|963.06|981.02|963.22|980.61|962.81|9
1653136930000|2022-05-21 12:42:10|981.04|963.24|981.1|963.3|981.1|963.3|980.93|963.13|9
1653136940000|2022-05-21 12:42:20|980.93|963.13|980.81|963.01|981.39|963.59|980.81|963.01|15
1653136950000|2022-05-21 12:42:30|980.82|963.02|980.87|963.07|980.97|963.17|980.82|963.02|7
1653136960000|2022-05-21 12:42:40|980.86|963.06|980.89|963.09|980.89|963.09|980.86|963.06|3
1653136980000|2022-05-21 12:43:00|981.16|963.36|981.31|963.51|981.31|963.51|980.89|963.09|9
1653136990000|2022-05-21 12:43:10|981.32|963.52|981.58|963.78|981.58|963.78|981.06|963.26|10
1653137000000|2022-05-21 12:43:20|981.74|963.94|982.21|964.41|982.21|964.41|981.74|963.94|6
1653137010000|2022-05-21 12:43:30|982.16|964.36|981.29|963.49|982.16|964.36|981.29|963.49|10
1653137020000|2022-05-21 12:43:40|981.11|963.31|981.28|963.48|981.32|963.52|980.48|962.68|19
1653137030000|2022-05-21 12:43:50|981.29|963.49|981.66|963.86|981.66|963.86|981.21|963.41|14
1653137040000|2022-05-21 12:44:00|981.69|963.89|981.22|963.42|981.98|964.18|981.22|963.42|16
1653137050000|2022-05-21 12:44:10|981.24|963.44|981.81|964.01|981.81|964.01|981.24|963.44|13
1653137060000|2022-05-21 12:44:20|981.84|964.04|981.77|963.97|981.88|964.08|981.7|963.9|7
1653137070000|2022-05-21 12:44:30|981.82|964.02|982.04|964.24|982.04|964.24|981.82|964.02|4
1653137080000|2022-05-21 12:44:40|982.05|964.25|982.03|964.23|982.11|964.31|981.8|964|13
1653137090000|2022-05-21 12:44:50|982.08|964.28|982.16|964.36|982.37|964.57|981.91|964.11|16
1653137100000|2022-05-21 12:45:00|982.15|964.35|982.78|964.98|982.78|964.98|982.15|964.35|15
1653137110000|2022-05-21 12:45:10|982.8|965|982.83|965.03|982.83|965.03|982.8|965|3
1653137120000|2022-05-21 12:45:20|982.8|965|983.18|965.38|983.18|965.38|982.8|965|7
1653137130000|2022-05-21 12:45:30|983.19|965.39|982.8|965|983.27|965.47|982.8|965|10
1653137140000|2022-05-21 12:45:40|982.71|964.91|982.87|965.07|982.87|965.07|982.35|964.55|16
1653137150000|2022-05-21 12:45:50|982.89|965.09|982.95|965.15|982.95|965.15|982.89|965.09|4
1653137160000|2022-05-21 12:46:00|983.28|965.48|983.59|965.79|983.6|965.8|983.28|965.48|7
1653137170000|2022-05-21 12:46:10|983.58|965.78|983.54|965.74|983.6|965.8|983.31|965.51|11
1653137180000|2022-05-21 12:46:20|983.56|965.76|982.77|964.97|983.61|965.81|982.77|964.97|8
1653137190000|2022-05-21 12:46:30|982.7|964.9|983.45|965.65|983.68|965.88|982.51|964.71|28
1653137200000|2022-05-21 12:46:40|983.48|965.68|983.72|965.92|983.72|965.92|983.42|965.62|13
1653137210000|2022-05-21 12:46:50|983.54|965.74|983.88|966.08|983.88|966.08|983.51|965.71|14
1653137220000|2022-05-21 12:47:00|983.89|966.09|983.66|965.86|983.92|966.12|983.13|965.33|21
1653137230000|2022-05-21 12:47:10|983.67|965.87|983.59|965.79|983.86|966.06|983.51|965.71|16
1653137240000|2022-05-21 12:47:20|983.6|965.8|983.59|965.79|983.82|966.02|983.47|965.67|12
1653137250000|2022-05-21 12:47:30|983.6|965.8|983.49|965.69|983.7|965.9|983.49|965.69|16
1653137260000|2022-05-21 12:47:40|983.46|965.66|983.14|965.34|983.6|965.8|983.13|965.33|16
1653137270000|2022-05-21 12:47:50|983.3|965.5|983.2|965.4|983.33|965.53|983.11|965.31|14
1653137280000|2022-05-21 12:48:00|983.28|965.48|983.39|965.59|983.39|965.59|983.24|965.44|13
1653137290000|2022-05-21 12:48:10|983.42|965.62|983.48|965.68|983.86|966.06|983.42|965.62|14
1653137300000|2022-05-21 12:48:20|983.51|965.71|983.81|966.01|983.83|966.03|983.51|965.71|5
1653137310000|2022-05-21 12:48:30|983.85|966.05|982.8|965|983.85|966.05|982.8|965|16
1653137320000|2022-05-21 12:48:40|982.7|964.9|981.33|963.53|982.7|964.9|981.33|963.53|22
1653137330000|2022-05-21 12:48:50|981.32|963.52|982.42|964.62|982.42|964.62|981.32|963.52|20
1653137340000|2022-05-21 12:49:00|982.46|964.66|982.49|964.69|982.58|964.78|982.46|964.66|12
1653137350000|2022-05-21 12:49:10|982.34|964.54|982.58|964.78|982.59|964.79|982.34|964.54|14
1653137360000|2022-05-21 12:49:20|982.59|964.79|982.64|964.84|982.64|964.84|982.58|964.78|7
1653137370000|2022-05-21 12:49:30|982.61|964.81|982.68|964.88|982.68|964.88|982.57|964.77|15
1653137380000|2022-05-21 12:49:40|982.57|964.77|982.62|964.82|982.62|964.82|982.56|964.76|9
1653137390000|2022-05-21 12:49:50|982.63|964.83|982.27|964.47|982.63|964.83|982.27|964.47|10
1653137400000|2022-05-21 12:50:00|982.31|964.51|981.2|963.4|982.34|964.54|981.2|963.4|18
1653137410000|2022-05-21 12:50:10|981.24|963.44|980.53|962.73|981.24|963.44|980.42|962.62|17
1653137420000|2022-05-21 12:50:20|980.48|962.68|980.41|962.61|980.48|962.68|980.3|962.5|17
1653137430000|2022-05-21 12:50:30|980.45|962.65|980.44|962.64|980.67|962.87|980.43|962.63|9
1653137440000|2022-05-21 12:50:40|980.75|962.95|980.75|962.95|980.75|962.95|980.75|962.95|1
1653137450000|2022-05-21 12:50:50|980.61|962.81|980.57|962.77|980.64|962.84|980.47|962.67|7
1653137460000|2022-05-21 12:51:00|980.64|962.84|980.75|962.95|980.75|962.95|980.64|962.84|6
1653137470000|2022-05-21 12:51:10|980.9|963.1|980.9|963.1|981.03|963.23|980.75|962.95|9
1653137480000|2022-05-21 12:51:20|980.92|963.12|980.9|963.1|981.13|963.33|980.9|963.1|4
1653137490000|2022-05-21 12:51:30|980.8|963|980.41|962.61|980.8|963|980.41|962.61|9
1653137500000|2022-05-21 12:51:40|980.4|962.6|980.28|962.48|980.53|962.73|980.28|962.48|15
1653137510000|2022-05-21 12:51:50|980.07|962.27|978.63|960.83|980.07|962.27|978.3|960.5|20
1653137520000|2022-05-21 12:52:00|978.67|960.87|979.48|961.68|979.57|961.77|978.67|960.87|21
1653137530000|2022-05-21 12:52:10|979.6|961.8|979.28|961.48|979.65|961.85|979.28|961.48|14
1653137540000|2022-05-21 12:52:20|979.27|961.47|978.81|961.01|979.27|961.47|978.63|960.83|11
1653137550000|2022-05-21 12:52:30|978.89|961.09|979.33|961.53|979.58|961.78|978.89|961.09|18
1653137560000|2022-05-21 12:52:40|979.31|961.51|979.15|961.35|979.32|961.52|979.15|961.35|9
1653137570000|2022-05-21 12:52:50|978.5|960.7|979.48|961.68|979.48|961.68|978.5|960.7|10
1653137580000|2022-05-21 12:53:00|979.51|961.71|979.43|961.63|979.61|961.81|979.33|961.53|9
1653137590000|2022-05-21 12:53:10|979.44|961.64|979.62|961.82|979.62|961.82|979.44|961.64|5
1653137600000|2022-05-21 12:53:20|979.64|961.84|979.56|961.76|979.64|961.84|979.56|961.76|3
1653137610000|2022-05-21 12:53:30|979.55|961.75|979.53|961.73|979.55|961.75|979.53|961.73|3
1653137620000|2022-05-21 12:53:40|979.51|961.71|978.6|960.8|979.51|961.71|978.6|960.8|11
1653137630000|2022-05-21 12:53:50|978.64|960.84|978.79|960.99|978.8|961|978.63|960.83|6
1653137640000|2022-05-21 12:54:00|978.64|960.84|978.64|960.84|978.64|960.84|978.64|960.84|1
1653137650000|2022-05-21 12:54:10|978.63|960.83|978.58|960.78|978.64|960.84|978.58|960.78|7
1653137660000|2022-05-21 12:54:20|978.56|960.76|978.57|960.77|978.57|960.77|978.56|960.76|4
1653137670000|2022-05-21 12:54:30|978.58|960.78|978.66|960.86|979.26|961.46|978.58|960.78|13
1653137680000|2022-05-21 12:54:40|978.91|961.11|979.12|961.32|979.22|961.42|978.91|961.11|8
1653137690000|2022-05-21 12:54:50|979.13|961.33|979.2|961.4|979.26|961.46|979.13|961.33|8
1653137700000|2022-05-21 12:55:00|979.25|961.45|979.46|961.66|979.46|961.66|979.25|961.45|5
1653137710000|2022-05-21 12:55:10|979.5|961.7|979.95|962.15|979.95|962.15|979.5|961.7|8
1653137720000|2022-05-21 12:55:20|979.96|962.16|980.51|962.71|980.51|962.71|979.96|962.16|5
1653137730000|2022-05-21 12:55:30|980.49|962.69|980.89|963.09|980.91|963.11|980.48|962.68|13
1653137740000|2022-05-21 12:55:40|980.72|962.92|980.88|963.08|980.89|963.09|980.72|962.92|6
1653137750000|2022-05-21 12:55:50|980.8|963|980.88|963.08|980.89|963.09|980.8|963|4
1653137760000|2022-05-21 12:56:00|980.89|963.09|980.89|963.09|980.89|963.09|980.89|963.09|1
1653137770000|2022-05-21 12:56:10|980.88|963.08|980.88|963.08|980.88|963.08|980.88|963.08|1
1653137840000|2022-05-21 12:57:20|980.39|962.59|980.39|962.59|980.39|962.59|980.39|962.59|1
1653137850000|2022-05-21 12:57:30|980.88|963.08|980.88|963.08|980.88|963.08|980.88|963.08|1
1653137860000|2022-05-21 12:57:40|980.89|963.09|981.02|963.22|981.02|963.22|980.89|963.09|4
1653137880000|2022-05-21 12:58:00|981|963.2|980.98|963.18|981|963.2|980.9|963.1|5
1653137890000|2022-05-21 12:58:10|980.97|963.17|980.96|963.16|980.97|963.17|980.89|963.09|4
1653137900000|2022-05-21 12:58:20|980.98|963.18|981.02|963.22|981.02|963.22|980.98|963.18|3
1653137910000|2022-05-21 12:58:30|980.89|963.09|980.9|963.1|980.9|963.1|980.89|963.09|2
1653137920000|2022-05-21 12:58:40|981.4|963.6|981.9|964.1|981.91|964.11|981.4|963.6|4
1653137930000|2022-05-21 12:58:50|981.59|963.79|981.61|963.81|981.92|964.12|981.58|963.78|20
1653137940000|2022-05-21 12:59:00|981.62|963.82|981.64|963.84|981.91|964.11|981.36|963.56|14
1653137950000|2022-05-21 12:59:10|981.65|963.85|981.64|963.84|981.66|963.86|981.44|963.64|9
1653137960000|2022-05-21 12:59:20|981.63|963.83|981.5|963.7|981.64|963.84|981.5|963.7|10
1653137970000|2022-05-21 12:59:30|981.45|963.65|981.45|963.65|981.45|963.65|981.45|963.65|1
1653137990000|2022-05-21 12:59:50|981.58|963.78|981.48|963.68|981.71|963.91|981.46|963.66|13
1653138000000|2022-05-21 13:00:00|981.51|963.71|982.05|964.25|982.05|964.25|981.51|963.71|11
1653138010000|2022-05-21 13:00:10|982.21|964.41|982.99|965.19|983.47|965.67|982.21|964.41|8
1653138020000|2022-05-21 13:00:20|982.93|965.13|982.61|964.81|982.93|965.13|982.61|964.81|6
1653138040000|2022-05-21 13:00:40|982.38|964.58|982.56|964.76|982.56|964.76|982.38|964.58|3
1653138050000|2022-05-21 13:00:50|982.53|964.73|981.91|964.11|982.75|964.95|981.91|964.11|20
1653138060000|2022-05-21 13:01:00|981.59|963.79|981.67|963.87|981.91|964.11|981.54|963.74|18
1653138070000|2022-05-21 13:01:10|981.72|963.92|981.41|963.61|981.72|963.92|981.35|963.55|15
1653138080000|2022-05-21 13:01:20|981.4|963.6|981.44|963.64|981.44|963.64|981.31|963.51|12
1653138090000|2022-05-21 13:01:30|981.43|963.63|981.05|963.25|981.43|963.63|980.95|963.15|8
1653138100000|2022-05-21 13:01:40|981.07|963.27|981.05|963.25|981.07|963.27|981.05|963.25|2
1653138110000|2022-05-21 13:01:50|981.08|963.28|981.08|963.28|981.08|963.28|981.05|963.25|3
1653138120000|2022-05-21 13:02:00|981.05|963.25|981.06|963.26|981.06|963.26|981.05|963.25|2
1653138130000|2022-05-21 13:02:10|981.05|963.25|981.05|963.25|981.08|963.28|981.05|963.25|3
1653138140000|2022-05-21 13:02:20|981.08|963.28|981.08|963.28|981.08|963.28|981.08|963.28|1
1653138150000|2022-05-21 13:02:30|981.05|963.25|981.05|963.25|981.05|963.25|981.05|963.25|1
1653138160000|2022-05-21 13:02:40|981.07|963.27|981.05|963.25|981.07|963.27|981.05|963.25|2
1653138180000|2022-05-21 13:03:00|981.06|963.26|981.05|963.25|981.07|963.27|981.05|963.25|3
1653138240000|2022-05-21 13:04:00|980.55|962.75|980.55|962.75|980.55|962.75|980.55|962.75|1
1653138280000|2022-05-21 13:04:40|979.5|961.7|979.44|961.64|979.74|961.94|979.4|961.6|21
1653138290000|2022-05-21 13:04:50|979.43|961.63|979.05|961.25|979.46|961.66|979.05|961.25|7
1653138300000|2022-05-21 13:05:00|979.14|961.34|978.04|960.24|979.14|961.34|978|960.2|14
1653138310000|2022-05-21 13:05:10|978|960.2|978.36|960.56|978.36|960.56|977.55|959.75|13
1653138320000|2022-05-21 13:05:20|978.45|960.65|979.04|961.24|979.04|961.24|978.45|960.65|22
1653138330000|2022-05-21 13:05:30|979.03|961.23|979.78|961.98|979.78|961.98|979.03|961.23|16
1653138340000|2022-05-21 13:05:40|979.79|961.99|980.02|962.22|980.02|962.22|979.79|961.99|6
1653138350000|2022-05-21 13:05:50|979.92|962.12|980.01|962.21|980.02|962.22|979.92|962.12|4
1653138360000|2022-05-21 13:06:00|980.02|962.22|980.03|962.23|980.08|962.28|980.01|962.21|8
1653138370000|2022-05-21 13:06:10|979.91|962.11|979.9|962.1|979.99|962.19|979.9|962.1|5
1653138380000|2022-05-21 13:06:20|979.91|962.11|980.02|962.22|980.11|962.31|979.91|962.11|12
1653138390000|2022-05-21 13:06:30|980|962.2|979.9|962.1|980|962.2|979.9|962.1|3
1653138430000|2022-05-21 13:07:10|979.4|961.6|978.8|961|979.4|961.6|978.8|961|5
1653138440000|2022-05-21 13:07:20|978.7|960.9|979.05|961.25|979.45|961.65|978.7|960.9|10
1653138450000|2022-05-21 13:07:30|978.92|961.12|978.8|961|979.04|961.24|978.8|961|7
1653138460000|2022-05-21 13:07:40|978.81|961.01|979.02|961.22|979.06|961.26|978.81|961.01|9
1653138470000|2022-05-21 13:07:50|978.82|961.02|978.68|960.88|979.01|961.21|978.67|960.87|10
1653138480000|2022-05-21 13:08:00|978.71|960.91|978.8|961|978.81|961.01|978.7|960.9|6
1653138490000|2022-05-21 13:08:10|978.81|961.01|978.91|961.11|978.91|961.11|978.8|961|3
1653138520000|2022-05-21 13:08:40|978.79|960.99|978.91|961.11|978.91|961.11|978.69|960.89|5
1653138550000|2022-05-21 13:09:10|978.84|961.04|978.63|960.83|978.88|961.08|978.63|960.83|5
1653138560000|2022-05-21 13:09:20|978.65|960.85|978.87|961.07|978.88|961.08|978.65|960.85|11
1653138570000|2022-05-21 13:09:30|978.78|960.98|978.73|960.93|978.86|961.06|978.48|960.68|12
1653138580000|2022-05-21 13:09:40|978.71|960.91|978.71|960.91|978.71|960.91|978.71|960.91|1
1653138590000|2022-05-21 13:09:50|978.72|960.92|978.75|960.95|978.75|960.95|978.72|960.92|2
1653138600000|2022-05-21 13:10:00|978.72|960.92|978.91|961.11|978.91|961.11|978.67|960.87|4
1653138640000|2022-05-21 13:10:40|978.76|960.96|978.66|960.86|978.85|961.05|978.66|960.86|4
1653138650000|2022-05-21 13:10:50|978.48|960.68|978.91|961.11|978.91|961.11|978.48|960.68|7
1653138660000|2022-05-21 13:11:00|978.92|961.12|979.9|962.1|979.9|962.1|978.92|961.12|7
1653138670000|2022-05-21 13:11:10|979.88|962.08|979.83|962.03|979.88|962.08|979.81|962.01|4
1653138690000|2022-05-21 13:11:30|979.85|962.05|979.88|962.08|979.88|962.08|979.85|962.05|3
1653138700000|2022-05-21 13:11:40|979.89|962.09|980.81|963.01|980.81|963.01|979.89|962.09|15
1653138710000|2022-05-21 13:11:50|980.82|963.02|981.14|963.34|981.14|963.34|980.82|963.02|6
1653138720000|2022-05-21 13:12:00|980.94|963.14|980.73|962.93|980.94|963.14|980.48|962.68|15
1653138730000|2022-05-21 13:12:10|980.8|963|982.1|964.3|982.1|964.3|980.8|963|16
1653138740000|2022-05-21 13:12:20|982.11|964.31|982.14|964.34|982.22|964.42|982.11|964.31|9
1653138750000|2022-05-21 13:12:30|982.13|964.33|982.15|964.35|982.18|964.38|981.9|964.1|5
1653138760000|2022-05-21 13:12:40|982.19|964.39|982.35|964.55|982.35|964.55|982.19|964.39|6
1653138770000|2022-05-21 13:12:50|982.36|964.56|981.92|964.12|982.38|964.58|981.9|964.1|7
1653138780000|2022-05-21 13:13:00|981.93|964.13|981.81|964.01|982.02|964.22|981.81|964.01|9
1653138790000|2022-05-21 13:13:10|981.83|964.03|981.83|964.03|981.83|964.03|981.83|964.03|1
1653138800000|2022-05-21 13:13:20|981.81|964.01|981.32|963.52|981.81|964.01|981.32|963.52|6
1653138810000|2022-05-21 13:13:30|981.34|963.54|981.22|963.42|981.42|963.62|981.22|963.42|11
1653138820000|2022-05-21 13:13:40|981.23|963.43|980.93|963.13|981.28|963.48|980.91|963.11|7
1653138830000|2022-05-21 13:13:50|980.94|963.14|981.07|963.27|981.07|963.27|980.92|963.12|6
1653138840000|2022-05-21 13:14:00|981.1|963.3|981.89|964.09|981.89|964.09|981.1|963.3|8
1653138850000|2022-05-21 13:14:10|981.86|964.06|981.88|964.08|981.89|964.09|981.86|964.06|5
1653138880000|2022-05-21 13:14:40|981.85|964.05|981.88|964.08|981.88|964.08|981.69|963.89|10
1653138900000|2022-05-21 13:15:00|981.84|964.04|981.63|963.83|981.95|964.15|981.63|963.83|10
1653138910000|2022-05-21 13:15:10|981.62|963.82|981.06|963.26|981.62|963.82|980.49|962.69|16
1653138920000|2022-05-21 13:15:20|981.09|963.29|981.09|963.29|981.09|963.29|981.09|963.29|1
1653138930000|2022-05-21 13:15:30|981.47|963.67|981.5|963.7|981.5|963.7|981.47|963.67|2
1653138940000|2022-05-21 13:15:40|981.63|963.83|981.47|963.67|981.64|963.84|981.37|963.57|11
1653138950000|2022-05-21 13:15:50|981.52|963.72|980.8|963|981.53|963.73|980.75|962.95|10
1653138960000|2022-05-21 13:16:00|980.75|962.95|980.95|963.15|980.95|963.15|980.54|962.74|16
1653138970000|2022-05-21 13:16:10|981.2|963.4|981.37|963.57|981.37|963.57|981.2|963.4|10
1653138980000|2022-05-21 13:16:20|981.4|963.6|981.85|964.05|981.87|964.07|981.4|963.6|11
1653139000000|2022-05-21 13:16:40|981.87|964.07|981.9|964.1|981.92|964.12|981.87|964.07|5
1653139010000|2022-05-21 13:16:50|981.91|964.11|981.56|963.76|981.91|964.11|981.49|963.69|11
1653139020000|2022-05-21 13:17:00|981.49|963.69|981.96|964.16|981.96|964.16|981.38|963.58|18
1653139030000|2022-05-21 13:17:10|981.97|964.17|982.01|964.21|982.01|964.21|981.97|964.17|3
1653139040000|2022-05-21 13:17:20|982.03|964.23|981.87|964.07|982.03|964.23|981.87|964.07|4
1653139050000|2022-05-21 13:17:30|981.89|964.09|981.96|964.16|981.96|964.16|981.89|964.09|5
1653139060000|2022-05-21 13:17:40|981.9|964.1|981.92|964.12|981.92|964.12|981.9|964.1|2
1653139070000|2022-05-21 13:17:50|981.93|964.13|981.9|964.1|981.93|964.13|981.9|964.1|6
1653139090000|2022-05-21 13:18:10|981.91|964.11|982.01|964.21|982.01|964.21|981.91|964.11|6
1653139100000|2022-05-21 13:18:20|982.03|964.23|982.06|964.26|982.06|964.26|982.03|964.23|3
1653139110000|2022-05-21 13:18:30|981.9|964.1|981.85|964.05|981.92|964.12|981.83|964.03|5
1653139120000|2022-05-21 13:18:40|981.88|964.08|981.93|964.13|981.93|964.13|981.88|964.08|4
1653139130000|2022-05-21 13:18:50|981.94|964.14|982.23|964.43|982.23|964.43|981.94|964.14|10
1653139140000|2022-05-21 13:19:00|982.19|964.39|982.09|964.29|982.19|964.39|981.94|964.14|11
1653139150000|2022-05-21 13:19:10|982.11|964.31|981.77|963.97|982.11|964.31|981.77|963.97|7
1653139160000|2022-05-21 13:19:20|981.78|963.98|981.8|964|981.84|964.04|981.78|963.98|6
1653139170000|2022-05-21 13:19:30|981.7|963.9|981.35|963.55|981.7|963.9|981.35|963.55|9
1653139180000|2022-05-21 13:19:40|981.37|963.57|981.47|963.67|981.47|963.67|981.37|963.57|6
1653139190000|2022-05-21 13:19:50|981.53|963.73|981.78|963.98|981.78|963.98|981.53|963.73|3
1653139200000|2022-05-21 13:20:00|981.77|963.97|981.49|963.69|981.77|963.97|981.46|963.66|7
1653139210000|2022-05-21 13:20:10|981.55|963.75|981.72|963.92|981.72|963.92|981.55|963.75|6
1653139220000|2022-05-21 13:20:20|981.7|963.9|981.7|963.9|981.71|963.91|981.7|963.9|3
1653139230000|2022-05-21 13:20:30|981.57|963.77|981.65|963.85|981.67|963.87|981.54|963.74|12
1653139240000|2022-05-21 13:20:40|981.63|963.83|981.52|963.72|981.63|963.83|981.52|963.72|3
1653139250000|2022-05-21 13:20:50|981.57|963.77|981.59|963.79|981.59|963.79|981.57|963.77|2
1653139260000|2022-05-21 13:21:00|981.65|963.85|981.94|964.14|981.96|964.16|981.65|963.85|9
1653139270000|2022-05-21 13:21:10|981.95|964.15|982.06|964.26|982.06|964.26|981.95|964.15|3
1653139280000|2022-05-21 13:21:20|982|964.2|981.91|964.11|982.02|964.22|981.9|964.1|10
1653139290000|2022-05-21 13:21:30|981.9|964.1|981.92|964.12|981.92|964.12|981.9|964.1|2
1653139300000|2022-05-21 13:21:40|981.94|964.14|982.5|964.7|982.5|964.7|981.94|964.14|10
1653139310000|2022-05-21 13:21:50|982.7|964.9|982.82|965.02|982.82|965.02|982.7|964.9|2
1653139320000|2022-05-21 13:22:00|982.73|964.93|982.82|965.02|982.84|965.04|982.4|964.6|14
1653139330000|2022-05-21 13:22:10|982.83|965.03|982.74|964.94|982.87|965.07|982.74|964.94|7
1653139340000|2022-05-21 13:22:20|982.63|964.83|982.77|964.97|982.77|964.97|982.63|964.83|3
1653139370000|2022-05-21 13:22:50|982.75|964.95|982.77|964.97|982.77|964.97|982.75|964.95|2
1653139380000|2022-05-21 13:23:00|982.78|964.98|982.75|964.95|982.82|965.02|982.7|964.9|6
1653139390000|2022-05-21 13:23:10|982.78|964.98|982.8|965|982.8|965|982.78|964.98|2
1653139400000|2022-05-21 13:23:20|982.67|964.87|982.73|964.93|982.73|964.93|982.67|964.87|4
1653139410000|2022-05-21 13:23:30|982.72|964.92|982.93|965.13|982.93|965.13|982.54|964.74|13
1653139430000|2022-05-21 13:23:50|982.97|965.17|982.94|965.14|982.97|965.17|982.94|965.14|3
1653139440000|2022-05-21 13:24:00|982.96|965.16|983.79|965.99|983.79|965.99|982.96|965.16|8
1653139450000|2022-05-21 13:24:10|983.8|966|983.91|966.11|983.91|966.11|983.8|966|7
1653139460000|2022-05-21 13:24:20|983.92|966.12|983.92|966.12|983.92|966.12|983.91|966.11|3
1653139470000|2022-05-21 13:24:30|983.91|966.11|983.91|966.11|983.91|966.11|983.91|966.11|1
1653139480000|2022-05-21 13:24:40|983.89|966.09|983.79|965.99|983.89|966.09|983.74|965.94|4
1653139490000|2022-05-21 13:24:50|983.8|966|983.91|966.11|983.91|966.11|983.8|966|5
1653139500000|2022-05-21 13:25:00|983.83|966.03|983.83|966.03|983.83|966.03|983.83|966.03|1
1653139510000|2022-05-21 13:25:10|983.91|966.11|983.91|966.11|983.91|966.11|983.91|966.11|1
1653139520000|2022-05-21 13:25:20|983.81|966.01|983.91|966.11|983.91|966.11|983.79|965.99|8
1653139530000|2022-05-21 13:25:30|983.81|966.01|983.83|966.03|983.83|966.03|983.81|966.01|2
1653139540000|2022-05-21 13:25:40|983.85|966.05|983.81|966.01|983.86|966.06|983.81|966.01|7
1653139550000|2022-05-21 13:25:50|983.83|966.03|983.83|966.03|983.91|966.11|983.81|966.01|4
1653139560000|2022-05-21 13:26:00|983.85|966.05|983.91|966.11|983.91|966.11|983.85|966.05|5
1653139570000|2022-05-21 13:26:10|983.81|966.01|983.09|965.29|983.81|966.01|982.81|965.01|15
1653139590000|2022-05-21 13:26:30|983.12|965.32|983.52|965.72|983.53|965.73|983.12|965.32|4
1653139600000|2022-05-21 13:26:40|983.26|965.46|983.18|965.38|983.26|965.46|983.17|965.37|8
1653139610000|2022-05-21 13:26:50|983.17|965.37|983.49|965.69|983.49|965.69|983.17|965.37|6
1653139620000|2022-05-21 13:27:00|983.48|965.68|983.43|965.63|983.48|965.68|983.43|965.63|4
1653139630000|2022-05-21 13:27:10|983.28|965.48|983.47|965.67|983.47|965.67|983.23|965.43|6
1653139640000|2022-05-21 13:27:20|983.46|965.66|983.5|965.7|983.5|965.7|983.46|965.66|3
1653139660000|2022-05-21 13:27:40|983.58|965.78|983.79|965.99|983.79|965.99|983.58|965.78|7
1653139670000|2022-05-21 13:27:50|983.85|966.05|983.44|965.64|983.85|966.05|983.42|965.62|8
1653139680000|2022-05-21 13:28:00|983.47|965.67|983.48|965.68|983.49|965.69|983.47|965.67|3
1653139690000|2022-05-21 13:28:10|983.49|965.69|983.48|965.68|983.49|965.69|983.48|965.68|2
1653139700000|2022-05-21 13:28:20|983.49|965.69|983.68|965.88|983.68|965.88|983.49|965.69|3
1653139710000|2022-05-21 13:28:30|983.67|965.87|983.66|965.86|983.67|965.87|983.66|965.86|2
1653139720000|2022-05-21 13:28:40|983.68|965.88|983.69|965.89|983.73|965.93|983.68|965.88|4
1653139730000|2022-05-21 13:28:50|983.68|965.88|983.71|965.91|983.71|965.91|983.68|965.88|3
1653139740000|2022-05-21 13:29:00|983.72|965.92|983.93|966.13|983.93|966.13|983.72|965.92|5
1653139750000|2022-05-21 13:29:10|983.95|966.15|983.95|966.15|983.95|966.15|983.95|966.15|1
1653139760000|2022-05-21 13:29:20|983.91|966.11|983.93|966.13|983.93|966.13|983.91|966.11|2
1653139770000|2022-05-21 13:29:30|983.83|966.03|983.56|965.76|983.83|966.03|983.56|965.76|4
1653139780000|2022-05-21 13:29:40|983.58|965.78|983.74|965.94|983.74|965.94|983.58|965.78|13
1653139790000|2022-05-21 13:29:50|983.69|965.89|983.74|965.94|983.74|965.94|983.5|965.7|10
1653139800000|2022-05-21 13:30:00|983.69|965.89|983.95|966.15|983.95|966.15|983.61|965.81|10
1653139810000|2022-05-21 13:30:10|983.88|966.08|983.95|966.15|983.95|966.15|983.85|966.05|5
1653139820000|2022-05-21 13:30:20|984.01|966.21|984.41|966.61|984.82|967.02|984.01|966.21|8
1653139830000|2022-05-21 13:30:30|984.39|966.59|983.96|966.16|984.49|966.69|983.84|966.04|15
1653139840000|2022-05-21 13:30:40|983.9|966.1|983.95|966.15|983.95|966.15|983.9|966.1|3
1653139850000|2022-05-21 13:30:50|984.22|966.42|984.68|966.88|984.68|966.88|984.22|966.42|13
1653139860000|2022-05-21 13:31:00|984.7|966.9|984.51|966.71|984.7|966.9|984.42|966.62|15
1653139870000|2022-05-21 13:31:10|984.4|966.6|984.48|966.68|984.48|966.68|984.29|966.49|14
1653139880000|2022-05-21 13:31:20|984.5|966.7|984.47|966.67|984.64|966.84|984.4|966.6|21
1653139890000|2022-05-21 13:31:30|984.55|966.75|984.84|967.04|984.84|967.04|984.54|966.74|21
1653139900000|2022-05-21 13:31:40|984.83|967.03|985.16|967.36|985.16|967.36|984.83|967.03|15
1653139910000|2022-05-21 13:31:50|985.03|967.23|985.09|967.29|985.16|967.36|985.03|967.23|8
1653139920000|2022-05-21 13:32:00|985.06|967.26|985.03|967.23|985.16|967.36|985.03|967.23|13
1653139930000|2022-05-21 13:32:10|984.99|967.19|984.2|966.4|984.99|967.19|984.18|966.38|19
1653139940000|2022-05-21 13:32:20|984.25|966.45|984.57|966.77|984.59|966.79|984.25|966.45|13
1653139960000|2022-05-21 13:32:40|984.59|966.79|984.92|967.12|984.92|967.12|984.59|966.79|6
1653139970000|2022-05-21 13:32:50|984.95|967.15|985.49|967.69|985.63|967.83|984.95|967.15|15
1653139980000|2022-05-21 13:33:00|985.48|967.68|985.15|967.35|985.54|967.74|985.15|967.35|12
1653139990000|2022-05-21 13:33:10|985.12|967.32|984.54|966.74|985.32|967.52|984.54|966.74|21
1653140000000|2022-05-21 13:33:20|984.48|966.68|984.53|966.73|984.55|966.75|984.19|966.39|16
1653140010000|2022-05-21 13:33:30|984.51|966.71|984.51|966.71|984.53|966.73|984.51|966.71|3
1653140020000|2022-05-21 13:33:40|984.5|966.7|984.2|966.4|984.5|966.7|984.17|966.37|13
1653140030000|2022-05-21 13:33:50|984.19|966.39|984.36|966.56|984.53|966.73|984.19|966.39|7
1653140040000|2022-05-21 13:34:00|984.34|966.54|984.2|966.4|984.51|966.71|984.2|966.4|11
1653140050000|2022-05-21 13:34:10|984.18|966.38|984.17|966.37|984.4|966.6|984.05|966.25|16
1653140060000|2022-05-21 13:34:20|984.26|966.46|984.37|966.57|984.44|966.64|984.26|966.46|8
1653140070000|2022-05-21 13:34:30|984.39|966.59|984.46|966.66|984.46|966.66|984.39|966.59|13
1653140080000|2022-05-21 13:34:40|984.57|966.77|984.57|966.77|984.57|966.77|984.57|966.77|1
1653140090000|2022-05-21 13:34:50|984.49|966.69|984.46|966.66|984.49|966.69|984.41|966.61|7
1653140100000|2022-05-21 13:35:00|984.55|966.75|984.65|966.85|984.65|966.85|984.55|966.75|2
1653140110000|2022-05-21 13:35:10|984.55|966.75|984.31|966.51|984.55|966.75|984.31|966.51|5
1653140120000|2022-05-21 13:35:20|984.35|966.55|984.06|966.26|984.44|966.64|983.96|966.16|11
1653140130000|2022-05-21 13:35:30|983.96|966.16|983.89|966.09|983.96|966.16|983.89|966.09|2
1653140140000|2022-05-21 13:35:40|983.84|966.04|983.95|966.15|983.95|966.15|983.84|966.04|5
1653140160000|2022-05-21 13:36:00|983.96|966.16|983.93|966.13|983.96|966.16|983.93|966.13|3
1653140170000|2022-05-21 13:36:10|983.95|966.15|984.05|966.25|984.05|966.25|983.95|966.15|3
1653140180000|2022-05-21 13:36:20|983.94|966.14|983.94|966.14|983.96|966.16|983.94|966.14|7
1653140190000|2022-05-21 13:36:30|983.96|966.16|984.06|966.26|984.06|966.26|983.94|966.14|4
1653140200000|2022-05-21 13:36:40|984.08|966.28|984.01|966.21|984.08|966.28|983.99|966.19|4
1653140210000|2022-05-21 13:36:50|983.99|966.19|983.99|966.19|984.01|966.21|983.99|966.19|3
1653140220000|2022-05-21 13:37:00|983.94|966.14|983.93|966.13|983.95|966.15|983.93|966.13|3
1653140230000|2022-05-21 13:37:10|983.94|966.14|984.91|967.11|984.91|967.11|983.93|966.13|11
1653140240000|2022-05-21 13:37:20|984.93|967.13|985.63|967.83|985.63|967.83|984.93|967.13|8
1653140250000|2022-05-21 13:37:30|985.72|967.92|985.77|967.97|985.77|967.97|985.72|967.92|3
1653140260000|2022-05-21 13:37:40|985.81|968.01|985.63|967.83|985.82|968.02|985.63|967.83|5
1653140270000|2022-05-21 13:37:50|985.62|967.82|985.07|967.27|985.62|967.82|985.07|967.27|12
1653140280000|2022-05-21 13:38:00|985.28|967.48|985.01|967.21|985.41|967.61|984.93|967.13|18
1653140290000|2022-05-21 13:38:10|985.33|967.53|985.82|968.02|985.82|968.02|985.01|967.21|7
1653140300000|2022-05-21 13:38:20|985.76|967.96|985.82|968.02|985.82|968.02|985.76|967.96|5
1653140320000|2022-05-21 13:38:40|985.76|967.96|985.46|967.66|985.82|968.02|985.39|967.59|13
1653140330000|2022-05-21 13:38:50|985.49|967.69|985.77|967.97|985.77|967.97|985.49|967.69|6
1653140350000|2022-05-21 13:39:10|985.66|967.86|985.22|967.42|985.66|967.86|985.22|967.42|7
1653140360000|2022-05-21 13:39:20|985.21|967.41|985.32|967.52|985.33|967.53|985.09|967.29|11
1653140370000|2022-05-21 13:39:30|985.31|967.51|985.31|967.51|985.32|967.52|985.31|967.51|5
1653140380000|2022-05-21 13:39:40|985.32|967.52|985.32|967.52|985.33|967.53|985.03|967.23|13
1653140390000|2022-05-21 13:39:50|985.3|967.5|985.42|967.62|985.42|967.62|985.3|967.5|3
1653140400000|2022-05-21 13:40:00|985.48|967.68|985.5|967.7|985.61|967.81|985.48|967.68|10
1653140410000|2022-05-21 13:40:10|985.52|967.72|985.46|967.66|985.64|967.84|985.46|967.66|7
1653140420000|2022-05-21 13:40:20|985.38|967.58|985.29|967.49|985.38|967.58|985.12|967.32|10
1653140430000|2022-05-21 13:40:30|985.28|967.48|985.26|967.46|985.28|967.48|985.26|967.46|2
1653140450000|2022-05-21 13:40:50|985.28|967.48|985.55|967.75|985.58|967.78|985.27|967.47|9
1653140460000|2022-05-21 13:41:00|985.58|967.78|985.68|967.88|985.77|967.97|985.58|967.78|7
1653140470000|2022-05-21 13:41:10|985.73|967.93|985.6|967.8|985.73|967.93|985.6|967.8|4
1653140480000|2022-05-21 13:41:20|985.61|967.81|985.35|967.55|985.64|967.84|985.35|967.55|11
1653140490000|2022-05-21 13:41:30|985.37|967.57|985.34|967.54|985.38|967.58|985.34|967.54|4
1653140500000|2022-05-21 13:41:40|985.33|967.53|985.4|967.6|985.42|967.62|985.29|967.49|7
1653140520000|2022-05-21 13:42:00|985.38|967.58|985.62|967.82|985.62|967.82|985.2|967.4|15
1653140530000|2022-05-21 13:42:10|985.65|967.85|985.73|967.93|985.73|967.93|985.65|967.85|6
1653140540000|2022-05-21 13:42:20|985.79|967.99|985.78|967.98|985.82|968.02|985.76|967.96|5
1653140550000|2022-05-21 13:42:30|985.6|967.8|985.64|967.84|985.64|967.84|985.54|967.74|5
1653140560000|2022-05-21 13:42:40|985.65|967.85|985.34|967.54|985.65|967.85|985.34|967.54|11
1653140570000|2022-05-21 13:42:50|985.33|967.53|984.93|967.13|985.33|967.53|984.91|967.11|9
1653140590000|2022-05-21 13:43:10|985.08|967.28|985.6|967.8|985.61|967.81|985.08|967.28|9
1653140600000|2022-05-21 13:43:20|985.58|967.78|985.4|967.6|985.58|967.78|985.4|967.6|17
1653140610000|2022-05-21 13:43:30|984.91|967.11|984.59|966.79|984.93|967.13|984.59|966.79|10
1653140620000|2022-05-21 13:43:40|984.61|966.81|984.96|967.16|984.96|967.16|984.61|966.81|10
1653140630000|2022-05-21 13:43:50|984.94|967.14|984.96|967.16|984.96|967.16|984.94|967.14|2
1653140640000|2022-05-21 13:44:00|984.94|967.14|984.93|967.13|984.95|967.15|984.91|967.11|5
1653140650000|2022-05-21 13:44:10|984.9|967.1|984.64|966.84|984.9|967.1|984.49|966.69|10
1653140660000|2022-05-21 13:44:20|984.8|967|985|967.2|985.02|967.22|984.8|967|8
1653140670000|2022-05-21 13:44:30|984.97|967.17|984.9|967.1|984.97|967.17|984.9|967.1|2
1653140680000|2022-05-21 13:44:40|984.81|967.01|984.03|966.23|984.81|967.01|983.99|966.19|9
1653140690000|2022-05-21 13:44:50|984.21|966.41|984.21|966.41|984.21|966.41|984.21|966.41|1
1653140700000|2022-05-21 13:45:00|984.23|966.43|984.21|966.41|984.23|966.43|984.21|966.41|2
1653140710000|2022-05-21 13:45:10|984.23|966.43|984.77|966.97|984.77|966.97|984.21|966.41|7
1653140720000|2022-05-21 13:45:20|984.8|967|984.81|967.01|984.82|967.02|984.8|967|4
1653140730000|2022-05-21 13:45:30|984.8|967|984.44|966.64|984.8|967|984.44|966.64|10
1653140740000|2022-05-21 13:45:40|984.42|966.62|984.72|966.92|984.72|966.92|984.37|966.57|10
1653140750000|2022-05-21 13:45:50|984.73|966.93|984.74|966.94|984.74|966.94|984.72|966.92|6
1653140760000|2022-05-21 13:46:00|984.73|966.93|984.01|966.21|984.73|966.93|984.01|966.21|10
1653140770000|2022-05-21 13:46:10|984.03|966.23|984.07|966.27|984.09|966.29|984.03|966.23|4
1653140780000|2022-05-21 13:46:20|984.03|966.23|983.83|966.03|984.03|966.23|983.73|965.93|7
1653140800000|2022-05-21 13:46:40|983.73|965.93|983.5|965.7|983.73|965.93|983.45|965.65|15
1653140810000|2022-05-21 13:46:50|983.54|965.74|983.66|965.86|983.73|965.93|983.54|965.74|7
1653140820000|2022-05-21 13:47:00|983.67|965.87|984.06|966.26|984.06|966.26|983.67|965.87|8
1653140830000|2022-05-21 13:47:10|984.04|966.24|984.05|966.25|984.05|966.25|984.04|966.24|4
1653140840000|2022-05-21 13:47:20|984.04|966.24|984.02|966.22|984.04|966.24|984.02|966.22|2
1653140860000|2022-05-21 13:47:40|984.03|966.23|984.02|966.22|984.03|966.23|984.02|966.22|2
1653140870000|2022-05-21 13:47:50|984.03|966.23|984.02|966.22|984.03|966.23|984.01|966.21|5
1653140880000|2022-05-21 13:48:00|984.01|966.21|983.92|966.12|984.01|966.21|983.9|966.1|3
1653140900000|2022-05-21 13:48:20|983.9|966.1|983.98|966.18|983.98|966.18|983.9|966.1|6
1653140910000|2022-05-21 13:48:30|983.96|966.16|984.32|966.52|984.32|966.52|983.96|966.16|5
1653140920000|2022-05-21 13:48:40|984.13|966.33|984.13|966.33|984.13|966.33|984.13|966.33|1
1653140930000|2022-05-21 13:48:50|984.14|966.34|984.32|966.52|984.32|966.52|984.14|966.34|7
1653140960000|2022-05-21 13:49:20|984.18|966.38|984.23|966.43|984.23|966.43|984.18|966.38|4
1653140970000|2022-05-21 13:49:30|984.24|966.44|984.32|966.52|984.32|966.52|984.24|966.44|2
1653140980000|2022-05-21 13:49:40|984.61|966.81|984.87|967.07|984.87|967.07|984.61|966.81|2
1653140990000|2022-05-21 13:49:50|984.96|967.16|985.63|967.83|985.67|967.87|984.96|967.16|12
1653141000000|2022-05-21 13:50:00|985.65|967.85|985.86|968.06|985.86|968.06|985.65|967.85|8
1653141010000|2022-05-21 13:50:10|985.82|968.02|985.86|968.06|985.86|968.06|985.82|968.02|2
1653141060000|2022-05-21 13:51:00|985.99|968.19|986.89|969.09|986.89|969.09|985.99|968.19|7
1653141070000|2022-05-21 13:51:10|986.87|969.07|986.83|969.03|986.88|969.08|986.8|969|7
1653141080000|2022-05-21 13:51:20|986.84|969.04|986.96|969.16|986.96|969.16|986.84|969.04|5
1653141090000|2022-05-21 13:51:30|986.95|969.15|986.95|969.15|986.95|969.15|986.95|969.15|1
1653141100000|2022-05-21 13:51:40|986.96|969.16|987.02|969.22|987.02|969.22|986.96|969.16|2
1653141110000|2022-05-21 13:51:50|986.96|969.16|986.96|969.16|986.96|969.16|986.96|969.16|1
1653141120000|2022-05-21 13:52:00|987.02|969.22|987.02|969.22|987.02|969.22|987.02|969.22|1
1653141140000|2022-05-21 13:52:20|987.45|969.65|987.77|969.97|987.77|969.97|987.45|969.65|2
1653141150000|2022-05-21 13:52:30|987.88|970.08|987.9|970.1|987.9|970.1|987.88|970.08|3
1653141160000|2022-05-21 13:52:40|987.89|970.09|987.89|970.09|987.89|970.09|987.89|970.09|1
1653141180000|2022-05-21 13:53:00|987.79|969.99|987.69|969.89|987.79|969.99|987.69|969.89|4
1653141190000|2022-05-21 13:53:10|987.68|969.88|987.52|969.72|987.68|969.88|987.38|969.58|10
1653141200000|2022-05-21 13:53:20|987.54|969.74|987.48|969.68|987.88|970.08|987.45|969.65|13
1653141210000|2022-05-21 13:53:30|987.46|969.66|987.01|969.21|987.46|969.66|986.97|969.17|9
1653141220000|2022-05-21 13:53:40|987|969.2|986.99|969.19|987|969.2|986.82|969.02|7
1653141230000|2022-05-21 13:53:50|986.94|969.14|986.95|969.15|986.95|969.15|986.82|969.02|8
1653141240000|2022-05-21 13:54:00|987.32|969.52|987.42|969.62|987.42|969.62|987.32|969.52|2
1653141250000|2022-05-21 13:54:10|987.4|969.6|987.49|969.69|987.49|969.69|987.39|969.59|7
1653141260000|2022-05-21 13:54:20|987.43|969.63|987.29|969.49|987.43|969.63|987.29|969.49|7
1653141270000|2022-05-21 13:54:30|987.32|969.52|987.37|969.57|987.41|969.61|987.32|969.52|8
1653141280000|2022-05-21 13:54:40|987.35|969.55|986.68|968.88|987.35|969.55|986.68|968.88|12
1653141290000|2022-05-21 13:54:50|986.67|968.87|986.66|968.86|986.67|968.87|986.66|968.86|2
1653141300000|2022-05-21 13:55:00|986.67|968.87|986.87|969.07|986.87|969.07|986.67|968.87|6
1653141320000|2022-05-21 13:55:20|986.88|969.08|986.97|969.17|986.97|969.17|986.88|969.08|3
1653141330000|2022-05-21 13:55:30|986.99|969.19|986.99|969.19|986.99|969.19|986.99|969.19|1
1653141340000|2022-05-21 13:55:40|986.97|969.17|986.9|969.1|986.97|969.17|986.9|969.1|3
1653141360000|2022-05-21 13:56:00|986.81|969.01|986.05|968.25|986.84|969.04|986.05|968.25|5
1653141370000|2022-05-21 13:56:10|986.46|968.66|985.59|967.79|986.87|969.07|985.59|967.79|24
1653141380000|2022-05-21 13:56:20|985.61|967.81|985.77|967.97|985.77|967.97|985.46|967.66|16
1653141390000|2022-05-21 13:56:30|985.62|967.82|985.52|967.72|985.62|967.82|985.52|967.72|4
1653141400000|2022-05-21 13:56:40|985.51|967.71|985.86|968.06|986.4|968.6|985.46|967.66|19
1653141410000|2022-05-21 13:56:50|985.68|967.88|985.73|967.93|985.73|967.93|985.53|967.73|7
1653141420000|2022-05-21 13:57:00|985.6|967.8|985.67|967.87|985.68|967.88|985.57|967.77|5
1653141430000|2022-05-21 13:57:10|985.62|967.82|985.57|967.77|985.62|967.82|985.53|967.73|6
1653141440000|2022-05-21 13:57:20|985.56|967.76|985.56|967.76|985.65|967.85|985.51|967.71|12
1653141450000|2022-05-21 13:57:30|985.67|967.87|985.91|968.11|985.93|968.13|985.61|967.81|13
1653141460000|2022-05-21 13:57:40|985.93|968.13|986.27|968.47|986.27|968.47|985.93|968.13|4
1653141470000|2022-05-21 13:57:50|986.33|968.53|986.25|968.45|986.33|968.53|986.05|968.25|7
1653141480000|2022-05-21 13:58:00|986.22|968.42|986.44|968.64|986.46|968.66|985.97|968.17|8
1653141490000|2022-05-21 13:58:10|986.43|968.63|985.55|967.75|986.43|968.63|985.55|967.75|15
1653141500000|2022-05-21 13:58:20|985.57|967.77|985.51|967.71|985.87|968.07|985.5|967.7|16
1653141510000|2022-05-21 13:58:30|985.49|967.69|985.31|967.51|985.49|967.69|985.31|967.51|8
1653141520000|2022-05-21 13:58:40|985.32|967.52|985.41|967.61|985.58|967.78|985.32|967.52|10
1653141530000|2022-05-21 13:58:50|985.39|967.59|984.9|967.1|985.39|967.59|984.61|966.81|13
1653141540000|2022-05-21 13:59:00|984.87|967.07|985.48|967.68|985.48|967.68|984.74|966.94|9
1653141550000|2022-05-21 13:59:10|985.47|967.67|985.42|967.62|985.48|967.68|985.42|967.62|5
1653141560000|2022-05-21 13:59:20|985.41|967.61|985.16|967.36|985.41|967.61|985.16|967.36|9
1653141570000|2022-05-21 13:59:30|985.17|967.37|985.21|967.41|985.22|967.42|985.17|967.37|8
1653141580000|2022-05-21 13:59:40|985.2|967.4|984.9|967.1|985.24|967.44|984.9|967.1|8
1653141590000|2022-05-21 13:59:50|984.91|967.11|984.91|967.11|984.91|967.11|984.91|967.11|1
1653141600000|2022-05-21 14:00:00|984.93|967.13|985.55|967.75|985.55|967.75|984.91|967.11|10
1653141610000|2022-05-21 14:00:10|985.69|967.89|985.69|967.89|985.69|967.89|985.69|967.89|1
1653141630000|2022-05-21 14:00:30|985.68|967.88|985.69|967.89|985.69|967.89|985.6|967.8|4
1653141640000|2022-05-21 14:00:40|985.6|967.8|985.66|967.86|985.66|967.86|985.6|967.8|2
1653141650000|2022-05-21 14:00:50|985.51|967.71|985.39|967.59|985.51|967.71|985.39|967.59|3
1653141660000|2022-05-21 14:01:00|985.42|967.62|985.47|967.67|985.47|967.67|985.42|967.62|3
1653141670000|2022-05-21 14:01:10|985.5|967.7|985.36|967.56|985.52|967.72|985.36|967.56|8
1653141680000|2022-05-21 14:01:20|985.37|967.57|985.49|967.69|985.49|967.69|985.37|967.57|5
1653141690000|2022-05-21 14:01:30|985.48|967.68|985.66|967.86|985.69|967.89|985.47|967.67|7
1653141700000|2022-05-21 14:01:40|985.57|967.77|985.64|967.84|985.65|967.85|985.55|967.75|5
1653141710000|2022-05-21 14:01:50|985.63|967.83|985.35|967.55|985.67|967.87|985.35|967.55|13
1653141720000|2022-05-21 14:02:00|985.32|967.52|984.98|967.18|985.34|967.54|984.84|967.04|9
1653141730000|2022-05-21 14:02:10|984.86|967.06|984.98|967.18|984.98|967.18|984.84|967.04|6
1653141740000|2022-05-21 14:02:20|984.86|967.06|984.89|967.09|984.97|967.17|984.84|967.04|6
1653141750000|2022-05-21 14:02:30|984.98|967.18|984.84|967.04|984.98|967.18|984.84|967.04|4
1653141760000|2022-05-21 14:02:40|984.86|967.06|984.98|967.18|984.98|967.18|984.86|967.06|3
1653141770000|2022-05-21 14:02:50|984.96|967.16|985.05|967.25|985.47|967.67|984.96|967.16|10
1653141780000|2022-05-21 14:03:00|985.55|967.75|985.9|968.1|985.94|968.14|985.55|967.75|12
1653141790000|2022-05-21 14:03:10|985.83|968.03|985.86|968.06|985.86|968.06|985.83|968.03|3
1653141800000|2022-05-21 14:03:20|985.88|968.08|985.92|968.12|985.92|968.12|985.88|968.08|5
1653141810000|2022-05-21 14:03:30|985.9|968.1|985.92|968.12|985.92|968.12|985.9|968.1|4
1653141820000|2022-05-21 14:03:40|985.9|968.1|985.9|968.1|985.92|968.12|985.9|968.1|3
1653141840000|2022-05-21 14:04:00|985.92|968.12|985.85|968.05|985.92|968.12|985.8|968|5
1653141850000|2022-05-21 14:04:10|985.83|968.03|985.65|967.85|985.83|968.03|985.51|967.71|7
1653141860000|2022-05-21 14:04:20|985.63|967.83|985.87|968.07|985.96|968.16|985.63|967.83|12
1653141880000|2022-05-21 14:04:40|985.81|968.01|985.82|968.02|985.82|968.02|985.81|968.01|2
1653141900000|2022-05-21 14:05:00|985.83|968.03|985.81|968.01|985.9|968.1|985.81|968.01|12
1653141910000|2022-05-21 14:05:10|985.83|968.03|985.49|967.69|985.83|968.03|985.49|967.69|7
1653141920000|2022-05-21 14:05:20|985.5|967.7|985.87|968.07|985.89|968.09|985.5|967.7|7
1653141930000|2022-05-21 14:05:30|985.83|968.03|985.82|968.02|985.83|968.03|985.8|968|3
1653141940000|2022-05-21 14:05:40|985.8|968|985.93|968.13|985.93|968.13|985.8|968|5
1653141950000|2022-05-21 14:05:50|985.91|968.11|985.96|968.16|985.96|968.16|985.91|968.11|3
1653141960000|2022-05-21 14:06:00|985.98|968.18|985.92|968.12|985.98|968.18|985.9|968.1|8
1653141970000|2022-05-21 14:06:10|985.93|968.13|985.9|968.1|985.95|968.15|985.86|968.06|6
1653141980000|2022-05-21 14:06:20|985.92|968.12|986.05|968.25|986.05|968.25|985.8|968|14
1653141990000|2022-05-21 14:06:30|986.06|968.26|986.33|968.53|986.33|968.53|986.06|968.26|3
1653142000000|2022-05-21 14:06:40|986.62|968.82|986.62|968.82|986.62|968.82|986.62|968.82|1
1653142010000|2022-05-21 14:06:50|986.33|968.53|986.33|968.53|986.33|968.53|986.04|968.24|5
1653142020000|2022-05-21 14:07:00|986.72|968.92|987.22|969.42|987.7|969.9|986.72|968.92|16
1653142030000|2022-05-21 14:07:10|987.2|969.4|986.89|969.09|987.23|969.43|986.87|969.07|13
1653142040000|2022-05-21 14:07:20|986.92|969.12|986.99|969.19|987.27|969.47|986.92|969.12|16
1653142050000|2022-05-21 14:07:30|986.97|969.17|987.75|969.95|987.8|970|986.97|969.17|16
1653142060000|2022-05-21 14:07:40|987.74|969.94|987.34|969.54|987.74|969.94|987.34|969.54|6
1653142070000|2022-05-21 14:07:50|987.36|969.56|987.34|969.54|987.36|969.56|987.34|969.54|4
1653142080000|2022-05-21 14:08:00|987.33|969.53|987.34|969.54|987.36|969.56|987.29|969.49|7
1653142090000|2022-05-21 14:08:10|987.48|969.68|987.41|969.61|987.48|969.68|987.35|969.55|11
1653142100000|2022-05-21 14:08:20|987.48|969.68|987.3|969.5|987.48|969.68|987.3|969.5|7
1653142110000|2022-05-21 14:08:30|987.16|969.36|987.21|969.41|987.31|969.51|987.14|969.34|7
1653142120000|2022-05-21 14:08:40|987.27|969.47|987.48|969.68|987.48|969.68|987.27|969.47|15
1653142140000|2022-05-21 14:09:00|987.32|969.52|987.06|969.26|987.32|969.52|987.06|969.26|5
1653142150000|2022-05-21 14:09:10|986.97|969.17|987.19|969.39|987.24|969.44|986.95|969.15|13
1653142160000|2022-05-21 14:09:20|987.21|969.41|986.82|969.02|987.21|969.41|986.78|968.98|6
1653142170000|2022-05-21 14:09:30|986.85|969.05|986.89|969.09|986.97|969.17|986.84|969.04|12
1653142180000|2022-05-21 14:09:40|986.9|969.1|986.83|969.03|986.96|969.16|986.8|969|10
1653142190000|2022-05-21 14:09:50|986.84|969.04|986.84|969.04|986.84|969.04|986.83|969.03|3
1653142200000|2022-05-21 14:10:00|986.83|969.03|986.78|968.98|986.85|969.05|986.78|968.98|4
1653142210000|2022-05-21 14:10:10|986.42|968.62|985.99|968.19|986.42|968.62|985.99|968.19|6
1653142230000|2022-05-21 14:10:30|985.62|967.82|985.54|967.74|985.62|967.82|985.54|967.74|5
1653142240000|2022-05-21 14:10:40|985.55|967.75|985.82|968.02|985.82|968.02|985.54|967.74|4
1653142270000|2022-05-21 14:11:10|985.7|967.9|985.62|967.82|985.7|967.9|985.62|967.82|2
1653142280000|2022-05-21 14:11:20|985.6|967.8|985.69|967.89|985.79|967.99|985.6|967.8|5
1653142290000|2022-05-21 14:11:30|985.68|967.88|985.46|967.66|985.68|967.88|985.46|967.66|10
1653142300000|2022-05-21 14:11:40|985.45|967.65|985.35|967.55|985.45|967.65|985.35|967.55|7
1653142310000|2022-05-21 14:11:50|985.13|967.33|984.61|966.81|985.13|967.33|984.61|966.81|6
1653142320000|2022-05-21 14:12:00|984.63|966.83|984.96|967.16|984.99|967.19|984.6|966.8|8
1653142330000|2022-05-21 14:12:10|984.9|967.1|984.91|967.11|984.91|967.11|984.9|967.1|2
1653142340000|2022-05-21 14:12:20|984.93|967.13|984.65|966.85|984.93|967.13|984.64|966.84|6
1653142350000|2022-05-21 14:12:30|984.63|966.83|984.64|966.84|984.66|966.86|984.62|966.82|6
1653142360000|2022-05-21 14:12:40|984.62|966.82|984.46|966.66|984.62|966.82|984.39|966.59|10
1653142370000|2022-05-21 14:12:50|984.45|966.65|984.36|966.56|984.45|966.65|984.36|966.56|8
1653142380000|2022-05-21 14:13:00|984.34|966.54|984.28|966.48|984.34|966.54|984.28|966.48|5
1653142390000|2022-05-21 14:13:10|984.27|966.47|984.09|966.29|984.6|966.8|984.09|966.29|12
1653142400000|2022-05-21 14:13:20|984.08|966.28|984.03|966.23|984.08|966.28|984.03|966.23|5
1653142410000|2022-05-21 14:13:30|984.02|966.22|983.9|966.1|984.28|966.48|983.9|966.1|8
1653142420000|2022-05-21 14:13:40|983.61|965.81|983.51|965.71|983.61|965.81|983.51|965.71|4
1653142430000|2022-05-21 14:13:50|983.47|965.67|983.41|965.61|983.73|965.93|983.36|965.56|14
1653142440000|2022-05-21 14:14:00|983.42|965.62|983.75|965.95|983.75|965.95|983.39|965.59|8
1653142460000|2022-05-21 14:14:20|983.73|965.93|983.75|965.95|983.75|965.95|983.73|965.93|2
1653142470000|2022-05-21 14:14:30|983.74|965.94|983.72|965.92|983.74|965.94|983.72|965.92|2
1653142480000|2022-05-21 14:14:40|983.7|965.9|983.75|965.95|983.76|965.96|983.69|965.89|5
1653142500000|2022-05-21 14:15:00|983.74|965.94|982.93|965.13|983.74|965.94|982.93|965.13|7
1653142510000|2022-05-21 14:15:10|982.8|965|982.96|965.16|982.96|965.16|982.71|964.91|11
1653142520000|2022-05-21 14:15:20|982.94|965.14|982.78|964.98|982.94|965.14|982.72|964.92|6
1653142530000|2022-05-21 14:15:30|982.68|964.88|982.68|964.88|982.9|965.1|982.68|964.88|6
1653142540000|2022-05-21 14:15:40|982.97|965.17|983.8|966|983.8|966|982.97|965.17|9
1653142550000|2022-05-21 14:15:50|983.92|966.12|983.92|966.12|983.92|966.12|983.92|966.12|1
1653142560000|2022-05-21 14:16:00|983.9|966.1|983.91|966.11|983.92|966.12|983.9|966.1|6
1653142570000|2022-05-21 14:16:10|983.9|966.1|983.9|966.1|983.9|966.1|983.9|966.1|1
1653142580000|2022-05-21 14:16:20|983.79|965.99|982.92|965.12|983.79|965.99|982.92|965.12|6
1653142590000|2022-05-21 14:16:30|982.67|964.87|982.68|964.88|982.68|964.88|982.66|964.86|3
1653142600000|2022-05-21 14:16:40|982.77|964.97|983.05|965.25|983.05|965.25|982.77|964.97|5
1653142630000|2022-05-21 14:17:10|983.07|965.27|983|965.2|983.09|965.29|983|965.2|5
1653142640000|2022-05-21 14:17:20|982.95|965.15|982.96|965.16|982.96|965.16|982.95|965.15|2
1653142650000|2022-05-21 14:17:30|982.98|965.18|983.04|965.24|983.12|965.32|982.98|965.18|9
1653142660000|2022-05-21 14:17:40|983.03|965.23|983|965.2|983.03|965.23|983|965.2|2
1653142670000|2022-05-21 14:17:50|982.95|965.15|982.97|965.17|982.97|965.17|982.95|965.15|2
1653142680000|2022-05-21 14:18:00|982.99|965.19|982.99|965.19|982.99|965.19|982.97|965.17|3
1653142690000|2022-05-21 14:18:10|982.97|965.17|982.99|965.19|982.99|965.19|982.97|965.17|12
1653142700000|2022-05-21 14:18:20|982.97|965.17|983.02|965.22|983.02|965.22|982.97|965.17|3
1653142710000|2022-05-21 14:18:30|982.96|965.16|982.95|965.15|982.96|965.16|982.95|965.15|2
1653142720000|2022-05-21 14:18:40|982.68|964.88|982.84|965.04|982.85|965.05|982.65|964.85|7
1653142740000|2022-05-21 14:19:00|982.7|964.9|982.72|964.92|982.72|964.92|982.7|964.9|2
1653142750000|2022-05-21 14:19:10|982.7|964.9|982.74|964.94|982.74|964.94|982.7|964.9|4
1653142760000|2022-05-21 14:19:20|982.83|965.03|982.91|965.11|982.91|965.11|982.83|965.03|4
1653142770000|2022-05-21 14:19:30|982.89|965.09|982.91|965.11|982.91|965.11|982.89|965.09|2
1653142780000|2022-05-21 14:19:40|982.83|965.03|982.74|964.94|982.88|965.08|982.74|964.94|8
1653142790000|2022-05-21 14:19:50|982.65|964.85|982.05|964.25|982.65|964.85|982.05|964.25|8
1653142810000|2022-05-21 14:20:10|982.07|964.27|982.05|964.25|982.08|964.28|982.05|964.25|3
1653142850000|2022-05-21 14:20:50|982.08|964.28|982.16|964.36|982.16|964.36|982.08|964.28|4
1653142860000|2022-05-21 14:21:00|982.15|964.35|982.05|964.25|982.17|964.37|982.05|964.25|4
1653142880000|2022-05-21 14:21:20|981.91|964.11|982.03|964.23|982.03|964.23|981.91|964.11|3
1653142890000|2022-05-21 14:21:30|982.04|964.24|982.04|964.24|982.04|964.24|982|964.2|4
1653142900000|2022-05-21 14:21:40|982|964.2|982.01|964.21|982.01|964.21|982|964.2|2
1653142930000|2022-05-21 14:22:10|981.91|964.11|981.62|963.82|981.91|964.11|981.58|963.78|6
1653142940000|2022-05-21 14:22:20|981.61|963.81|981.88|964.08|981.88|964.08|981.61|963.81|3
1653142950000|2022-05-21 14:22:30|981.65|963.85|982.02|964.22|982.02|964.22|981.61|963.81|14
1653142960000|2022-05-21 14:22:40|982.04|964.24|981.9|964.1|982.08|964.28|981.9|964.1|6
1653142970000|2022-05-21 14:22:50|981.86|964.06|981.52|963.72|981.86|964.06|981.52|963.72|10
1653142980000|2022-05-21 14:23:00|981.54|963.74|981.8|964|981.8|964|981.54|963.74|10
1653142990000|2022-05-21 14:23:10|981.67|963.87|981.57|963.77|981.67|963.87|981.55|963.75|6
1653143000000|2022-05-21 14:23:20|981.62|963.82|981.04|963.24|981.78|963.98|981.04|963.24|8
1653143010000|2022-05-21 14:23:30|981.14|963.34|981.61|963.81|981.67|963.87|981.07|963.27|15
1653143020000|2022-05-21 14:23:40|981.64|963.84|981.88|964.08|981.9|964.1|981.64|963.84|6
1653143030000|2022-05-21 14:23:50|981.89|964.09|981.9|964.1|981.9|964.1|981.73|963.93|6
1653143040000|2022-05-21 14:24:00|981.8|964|981.57|963.77|981.8|964|981.56|963.76|7
1653143050000|2022-05-21 14:24:10|981.63|963.83|981.66|963.86|981.72|963.92|981.59|963.79|16
1653143060000|2022-05-21 14:24:20|981.68|963.88|981.32|963.52|981.68|963.88|981.32|963.52|10
1653143070000|2022-05-21 14:24:30|981.33|963.53|981.49|963.69|981.51|963.71|981.21|963.41|6
1653143080000|2022-05-21 14:24:40|981.61|963.81|981.08|963.28|981.65|963.85|980.91|963.11|18
1653143090000|2022-05-21 14:24:50|981|963.2|981|963.2|981|963.2|980.9|963.1|5
1653143100000|2022-05-21 14:25:00|981.02|963.22|980.9|963.1|981.02|963.22|980.9|963.1|5
1653143120000|2022-05-21 14:25:20|980.53|962.73|979.94|962.14|980.53|962.73|979.94|962.14|10
1653143140000|2022-05-21 14:25:40|979.99|962.19|979.94|962.14|979.99|962.19|979.94|962.14|2
1653143150000|2022-05-21 14:25:50|979.91|962.11|979.97|962.17|979.97|962.17|979.91|962.11|4
1653143160000|2022-05-21 14:26:00|980.21|962.41|980.45|962.65|980.45|962.65|980.21|962.41|9
1653143170000|2022-05-21 14:26:10|980.44|962.64|981.63|963.83|981.63|963.83|980.44|962.64|10
1653143180000|2022-05-21 14:26:20|981.65|963.85|981.9|964.1|981.9|964.1|981.65|963.85|4
1653143190000|2022-05-21 14:26:30|981.78|963.98|981.45|963.65|981.84|964.04|981.43|963.63|12
1653143200000|2022-05-21 14:26:40|981.48|963.68|981.43|963.63|981.52|963.72|981.29|963.49|5
1653143210000|2022-05-21 14:26:50|981.39|963.59|980.97|963.17|981.44|963.64|980.91|963.11|10
1653143220000|2022-05-21 14:27:00|980.95|963.15|981.71|963.91|981.79|963.99|980.95|963.15|15
1653143230000|2022-05-21 14:27:10|981.87|964.07|983.02|965.22|983.36|965.56|981.87|964.07|15
1653143240000|2022-05-21 14:27:20|982.9|965.1|982.69|964.89|982.95|965.15|982.56|964.76|22
1653143250000|2022-05-21 14:27:30|982.49|964.69|982.46|964.66|982.63|964.83|982.46|964.66|11
1653143260000|2022-05-21 14:27:40|982.4|964.6|981.62|963.82|982.46|964.66|981.62|963.82|20
1653143270000|2022-05-21 14:27:50|981.6|963.8|981.56|963.76|981.6|963.8|981.54|963.74|4
1653143280000|2022-05-21 14:28:00|981.78|963.98|981.75|963.95|981.84|964.04|981.54|963.74|15
1653143290000|2022-05-21 14:28:10|981.78|963.98|981.74|963.94|981.78|963.98|981.61|963.81|9
1653143300000|2022-05-21 14:28:20|981.72|963.92|981.66|963.86|981.72|963.92|981.66|963.86|6
1653143310000|2022-05-21 14:28:30|981.68|963.88|982.12|964.32|982.12|964.32|981.68|963.88|11
1653143320000|2022-05-21 14:28:40|981.91|964.11|981.69|963.89|981.91|964.11|981.33|963.53|18
1653143330000|2022-05-21 14:28:50|981.72|963.92|982.21|964.41|982.26|964.46|981.72|963.92|17
1653143340000|2022-05-21 14:29:00|982|964.2|981.58|963.78|982|964.2|981.52|963.72|12
1653143350000|2022-05-21 14:29:10|981.56|963.76|980.52|962.72|981.56|963.76|980.52|962.72|17
1653143360000|2022-05-21 14:29:20|980.47|962.67|981.23|963.43|981.24|963.44|980.46|962.66|14
1653143370000|2022-05-21 14:29:30|981.27|963.47|980.55|962.75|981.4|963.6|980.54|962.74|17
1653143380000|2022-05-21 14:29:40|980.63|962.83|980.55|962.75|981.04|963.24|980.55|962.75|18
1653143390000|2022-05-21 14:29:50|980.56|962.76|981.48|963.68|981.48|963.68|980.37|962.57|21
1653143400000|2022-05-21 14:30:00|981.47|963.67|980.46|962.66|981.47|963.67|980.39|962.59|21
1653143410000|2022-05-21 14:30:10|980.48|962.68|980.4|962.6|980.49|962.69|980.38|962.58|6
1653143420000|2022-05-21 14:30:20|980.35|962.55|980.72|962.92|980.73|962.93|980.33|962.53|8
1653143430000|2022-05-21 14:30:30|980.5|962.7|980.97|963.17|981.42|963.62|980.38|962.58|27
1653143440000|2022-05-21 14:30:40|980.98|963.18|982.14|964.34|982.14|964.34|980.98|963.18|16
1653143450000|2022-05-21 14:30:50|982.15|964.35|982.14|964.34|982.25|964.45|982.12|964.32|10
1653143460000|2022-05-21 14:31:00|982.16|964.36|981.37|963.57|982.21|964.41|981.36|963.56|17
1653143470000|2022-05-21 14:31:10|981.35|963.55|981.57|963.77|981.57|963.77|981.35|963.55|9
1653143480000|2022-05-21 14:31:20|981.56|963.76|981.5|963.7|981.56|963.76|981.5|963.7|3
1653143490000|2022-05-21 14:31:30|981.64|963.84|981.93|964.13|981.93|964.13|981.64|963.84|7
1653143500000|2022-05-21 14:31:40|981.96|964.16|981.94|964.14|981.98|964.18|981.94|964.14|4
1653143510000|2022-05-21 14:31:50|981.9|964.1|981.86|964.06|981.91|964.11|981.82|964.02|7
1653143520000|2022-05-21 14:32:00|981.82|964.02|981.96|964.16|982.07|964.27|981.82|964.02|10
1653143530000|2022-05-21 14:32:10|981.98|964.18|982.01|964.21|982.01|964.21|981.98|964.18|3
1653143540000|2022-05-21 14:32:20|982.03|964.23|981.91|964.11|982.03|964.23|981.9|964.1|3
1653143550000|2022-05-21 14:32:30|981.9|964.1|982|964.2|982|964.2|981.9|964.1|8
1653143560000|2022-05-21 14:32:40|981.99|964.19|981.95|964.15|981.99|964.19|981.83|964.03|12
1653143570000|2022-05-21 14:32:50|981.93|964.13|981.87|964.07|981.93|964.13|981.85|964.05|4
1653143580000|2022-05-21 14:33:00|981.88|964.08|982.34|964.54|982.34|964.54|981.88|964.08|3
1653143590000|2022-05-21 14:33:10|982.45|964.65|982.44|964.64|982.55|964.75|982.44|964.64|7
1653143600000|2022-05-21 14:33:20|982.4|964.6|982.17|964.37|982.4|964.6|982.12|964.32|6
1653143610000|2022-05-21 14:33:30|981.95|964.15|981.93|964.13|981.95|964.15|981.93|964.13|2
1653143620000|2022-05-21 14:33:40|981.9|964.1|981.9|964.1|981.9|964.1|981.85|964.05|6
1653143630000|2022-05-21 14:33:50|981.92|964.12|982|964.2|982.12|964.32|981.92|964.12|8
1653143640000|2022-05-21 14:34:00|981.96|964.16|981.95|964.15|981.96|964.16|981.91|964.11|5
1653143650000|2022-05-21 14:34:10|981.91|964.11|982.59|964.79|982.59|964.79|981.91|964.11|12
1653143660000|2022-05-21 14:34:20|982.75|964.95|983.54|965.74|983.54|965.74|982.75|964.95|11
1653143670000|2022-05-21 14:34:30|983.55|965.75|983.57|965.77|983.66|965.86|983.47|965.67|16
1653143680000|2022-05-21 14:34:40|983.6|965.8|983.38|965.58|983.6|965.8|983.19|965.39|21
1653143690000|2022-05-21 14:34:50|983.36|965.56|983.25|965.45|983.41|965.61|983.25|965.45|12
1653143700000|2022-05-21 14:35:00|983.26|965.46|983.84|966.04|983.84|966.04|983.26|965.46|13
1653143710000|2022-05-21 14:35:10|983.69|965.89|983.8|966|983.81|966.01|983.69|965.89|7
1653143720000|2022-05-21 14:35:20|983.54|965.74|983.39|965.59|983.54|965.74|983.36|965.56|11
1653143730000|2022-05-21 14:35:30|983.42|965.62|983.8|966|983.8|966|983.42|965.62|13
1653143740000|2022-05-21 14:35:40|983.82|966.02|983.79|965.99|983.82|966.02|983.73|965.93|9
1653143750000|2022-05-21 14:35:50|983.81|966.01|983.77|965.97|983.82|966.02|983.71|965.91|8
1653143760000|2022-05-21 14:36:00|983.5|965.7|983.48|965.68|983.5|965.7|983.27|965.47|12
1653143770000|2022-05-21 14:36:10|983.49|965.69|983.48|965.68|983.6|965.8|983.33|965.53|11
1653143780000|2022-05-21 14:36:20|983.5|965.7|983.29|965.49|983.53|965.73|983.29|965.49|6
1653143790000|2022-05-21 14:36:30|983.37|965.57|983.35|965.55|983.45|965.65|983.35|965.55|6
1653143810000|2022-05-21 14:36:50|983|965.2|982.81|965.01|983|965.2|982.8|965|7
1653143820000|2022-05-21 14:37:00|982.8|965|982.91|965.11|982.91|965.11|982.8|965|4
1653143830000|2022-05-21 14:37:10|982.92|965.12|982.93|965.13|983.02|965.22|982.92|965.12|7
1653143840000|2022-05-21 14:37:20|982.95|965.15|983.09|965.29|983.09|965.29|982.95|965.15|6
1653143850000|2022-05-21 14:37:30|983.06|965.26|982.93|965.13|983.06|965.26|982.93|965.13|6
1653143860000|2022-05-21 14:37:40|982.49|964.69|982.56|964.76|982.56|964.76|982.46|964.66|5
1653143870000|2022-05-21 14:37:50|982.79|964.99|982.69|964.89|982.8|965|982.58|964.78|9
1653143880000|2022-05-21 14:38:00|982.71|964.91|982.74|964.94|982.74|964.94|982.71|964.91|2
1653143910000|2022-05-21 14:38:30|982.78|964.98|982.75|964.95|982.82|965.02|982.74|964.94|6
1653143920000|2022-05-21 14:38:40|982.79|964.99|982.91|965.11|982.91|965.11|982.79|964.99|5
1653143940000|2022-05-21 14:39:00|982.81|965.01|982.84|965.04|982.89|965.09|982.7|964.9|7
1653143950000|2022-05-21 14:39:10|982.74|964.94|982.86|965.06|982.86|965.06|982.74|964.94|6
1653143960000|2022-05-21 14:39:20|982.84|965.04|982.81|965.01|982.84|965.04|982.71|964.91|6
1653143970000|2022-05-21 14:39:30|982.8|965|982.8|965|982.81|965.01|982.77|964.97|6
1653143980000|2022-05-21 14:39:40|982.81|965.01|982.88|965.08|982.88|965.08|982.81|965.01|4
1653143990000|2022-05-21 14:39:50|982.91|965.11|982.91|965.11|982.91|965.11|982.91|965.11|1
1653144000000|2022-05-21 14:40:00|983.03|965.23|983.86|966.06|983.86|966.06|983.03|965.23|6
1653144010000|2022-05-21 14:40:10|983.88|966.08|983.89|966.09|983.92|966.12|983.8|966|10
1653144020000|2022-05-21 14:40:20|983.91|966.11|983.92|966.12|983.92|966.12|983.91|966.11|2
1653144030000|2022-05-21 14:40:30|983.78|965.98|983.81|966.01|983.92|966.12|983.76|965.96|11
1653144040000|2022-05-21 14:40:40|983.83|966.03|983.88|966.08|983.88|966.08|983.83|966.03|3
1653144050000|2022-05-21 14:40:50|983.95|966.15|983.95|966.15|983.95|966.15|983.92|966.12|5
1653144080000|2022-05-21 14:41:20|984.43|966.63|985.06|967.26|985.06|967.26|984.43|966.63|12
1653144090000|2022-05-21 14:41:30|985.46|967.66|986.38|968.58|986.38|968.58|985.46|967.66|18
1653144100000|2022-05-21 14:41:40|986.4|968.6|987.55|969.75|987.57|969.77|986.4|968.6|24
1653144110000|2022-05-21 14:41:50|987.57|969.77|987.97|970.17|988.01|970.21|987.57|969.77|13
1653144120000|2022-05-21 14:42:00|987.7|969.9|987.7|969.9|987.72|969.92|987.32|969.52|17
1653144130000|2022-05-21 14:42:10|987.75|969.95|987.83|970.03|987.83|970.03|987.75|969.95|5
1653144140000|2022-05-21 14:42:20|987.84|970.04|987.69|969.89|987.86|970.06|987.64|969.84|8
1653144150000|2022-05-21 14:42:30|987.67|969.87|987.75|969.95|987.79|969.99|987.65|969.85|12
1653144160000|2022-05-21 14:42:40|987.76|969.96|988.01|970.21|988.01|970.21|987.76|969.96|8
1653144180000|2022-05-21 14:43:00|988.4|970.6|988.85|971.05|988.85|971.05|988.4|970.6|4
1653144190000|2022-05-21 14:43:10|989.33|971.53|990.3|972.5|990.3|972.5|989.33|971.53|10
1653144200000|2022-05-21 14:43:20|990.31|972.51|990.3|972.5|990.41|972.61|990.18|972.38|14
1653144210000|2022-05-21 14:43:30|990.28|972.48|989.84|972.04|990.29|972.49|989.55|971.75|15
1653144220000|2022-05-21 14:43:40|989.95|972.15|990.4|972.6|990.41|972.61|989.95|972.15|12
1653144230000|2022-05-21 14:43:50|990.27|972.47|990.41|972.61|990.41|972.61|990.27|972.47|7
1653144240000|2022-05-21 14:44:00|990.46|972.66|990.84|973.04|990.84|973.04|990.46|972.66|4
1653144250000|2022-05-21 14:44:10|990.78|972.98|990.84|973.04|990.84|973.04|990.78|972.98|2
1653144270000|2022-05-21 14:44:30|990.92|973.12|990.91|973.11|990.93|973.13|990.91|973.11|3
1653144280000|2022-05-21 14:44:40|990.93|973.13|990.77|972.97|990.93|973.13|990.75|972.95|4
1653144290000|2022-05-21 14:44:50|990.78|972.98|990.74|972.94|990.83|973.03|990.67|972.87|7
1653144300000|2022-05-21 14:45:00|990.7|972.9|990.76|972.96|990.77|972.97|990.29|972.49|12
1653144310000|2022-05-21 14:45:10|990.77|972.97|990.81|973.01|990.81|973.01|990.76|972.96|5
1653144320000|2022-05-21 14:45:20|990.86|973.06|990.83|973.03|990.86|973.06|990.8|973|6
1653144330000|2022-05-21 14:45:30|990.86|973.06|990.8|973|990.86|973.06|990.71|972.91|13
1653144340000|2022-05-21 14:45:40|990.7|972.9|990.64|972.84|990.73|972.93|990.41|972.61|15
1653144350000|2022-05-21 14:45:50|990.63|972.83|990.59|972.79|990.63|972.83|990.48|972.68|8
1653144360000|2022-05-21 14:46:00|990.44|972.64|989.6|971.8|990.53|972.73|989.6|971.8|11
1653144370000|2022-05-21 14:46:10|989.59|971.79|988.55|970.75|989.59|971.79|988.55|970.75|9
1653144380000|2022-05-21 14:46:20|988.54|970.74|988.83|971.03|988.83|971.03|988.28|970.48|15
1653144390000|2022-05-21 14:46:30|988.86|971.06|990.52|972.72|990.52|972.72|988.86|971.06|18
1653144400000|2022-05-21 14:46:40|990.51|972.71|990|972.2|990.52|972.72|990|972.2|7
1653144410000|2022-05-21 14:46:50|990.4|972.6|990.89|973.09|990.89|973.09|990.4|972.6|7
1653144420000|2022-05-21 14:47:00|990.9|973.1|991.89|974.09|991.89|974.09|990.89|973.09|18
1653144430000|2022-05-21 14:47:10|991.94|974.14|992.48|974.68|992.68|974.88|991.94|974.14|12
1653144440000|2022-05-21 14:47:20|992.51|974.71|991.62|973.82|992.51|974.71|991.6|973.8|9
1653144450000|2022-05-21 14:47:30|991.6|973.8|991.74|973.94|991.93|974.13|991.6|973.8|12
1653144460000|2022-05-21 14:47:40|991.46|973.66|991.2|973.4|991.46|973.66|990.93|973.13|10
1653144470000|2022-05-21 14:47:50|990.96|973.16|991.1|973.3|991.81|974.01|990.96|973.16|16
1653144480000|2022-05-21 14:48:00|991.37|973.57|991.82|974.02|991.82|974.02|991.1|973.3|12
1653144490000|2022-05-21 14:48:10|991.8|974|991.52|973.72|991.81|974.01|991.51|973.71|7
1653144500000|2022-05-21 14:48:20|991.46|973.66|991.38|973.58|991.52|973.72|991.34|973.54|10
1653144510000|2022-05-21 14:48:30|991.4|973.6|991.27|973.47|991.49|973.69|990.84|973.04|15
1653144520000|2022-05-21 14:48:40|991.26|973.46|991.24|973.44|991.33|973.53|991.22|973.42|16
1653144530000|2022-05-21 14:48:50|991.23|973.43|990.83|973.03|991.23|973.43|990.8|973|9
1653144540000|2022-05-21 14:49:00|990.8|973|990.82|973.02|990.91|973.11|990.56|972.76|11
1653144550000|2022-05-21 14:49:10|990.81|973.01|990.8|973|990.81|973.01|990.78|972.98|5
1653144560000|2022-05-21 14:49:20|990.82|973.02|990.82|973.02|990.82|973.02|990.82|973.02|1
1653144570000|2022-05-21 14:49:30|990.81|973.01|990.75|972.95|990.81|973.01|990.75|972.95|5
1653144580000|2022-05-21 14:49:40|990.32|972.52|990.32|972.52|990.32|972.52|990.32|972.52|1
1653144600000|2022-05-21 14:50:00|990.75|972.95|990.75|972.95|990.75|972.95|990.32|972.52|3
1653144620000|2022-05-21 14:50:20|990.32|972.52|989.61|971.81|990.32|972.52|988.92|971.12|11
1653144630000|2022-05-21 14:50:30|989.32|971.52|989.52|971.72|989.61|971.81|989.32|971.52|8
1653144640000|2022-05-21 14:50:40|989.5|971.7|989.48|971.68|989.5|971.7|989.48|971.68|2
1653144650000|2022-05-21 14:50:50|989.61|971.81|989.09|971.29|989.61|971.81|988.92|971.12|13
1653144660000|2022-05-21 14:51:00|988.92|971.12|988.34|970.54|988.92|971.12|988.34|970.54|12
1653144670000|2022-05-21 14:51:10|988.33|970.53|988.25|970.45|988.37|970.57|988.23|970.43|14
1653144680000|2022-05-21 14:51:20|988.32|970.52|988.3|970.5|988.34|970.54|988.28|970.48|7
1653144690000|2022-05-21 14:51:30|988.32|970.52|988.31|970.51|988.55|970.75|988.31|970.51|7
1653144700000|2022-05-21 14:51:40|988.29|970.49|988.62|970.82|988.62|970.82|987.9|970.1|10
1653144710000|2022-05-21 14:51:50|988.5|970.7|988.47|970.67|988.5|970.7|988.35|970.55|8
1653144720000|2022-05-21 14:52:00|988.52|970.72|988.26|970.46|988.59|970.79|988.26|970.46|14
1653144730000|2022-05-21 14:52:10|988.21|970.41|987.86|970.06|988.21|970.41|987.79|969.99|8
1653144740000|2022-05-21 14:52:20|987.62|969.82|986.9|969.1|987.86|970.06|986.9|969.1|20
1653144750000|2022-05-21 14:52:30|986.81|969.01|986.24|968.44|986.85|969.05|986.24|968.44|11
1653144760000|2022-05-21 14:52:40|986.33|968.53|986.85|969.05|986.85|969.05|986.33|968.53|6
1653144770000|2022-05-21 14:52:50|986.8|969|986.32|968.52|986.83|969.03|986.32|968.52|8
1653144780000|2022-05-21 14:53:00|986.3|968.5|985.9|968.1|986.54|968.74|985.9|968.1|16
1653144790000|2022-05-21 14:53:10|985.82|968.02|985.57|967.77|985.82|968.02|985.4|967.6|11
1653144800000|2022-05-21 14:53:20|985.58|967.78|984.9|967.1|985.6|967.8|984.9|967.1|8
1653144810000|2022-05-21 14:53:30|985|967.2|986.84|969.04|986.84|969.04|985|967.2|18
1653144820000|2022-05-21 14:53:40|986.82|969.02|985.9|968.1|986.82|969.02|985.9|968.1|13
1653144830000|2022-05-21 14:53:50|985.8|968|986.87|969.07|986.97|969.17|985.8|968|13
1653144840000|2022-05-21 14:54:00|986.8|969|986.36|968.56|986.83|969.03|986.35|968.55|12
1653144850000|2022-05-21 14:54:10|986.37|968.57|985.9|968.1|986.45|968.65|985.9|968.1|14
1653144860000|2022-05-21 14:54:20|985.8|968|985.91|968.11|985.91|968.11|985.7|967.9|6
1653144870000|2022-05-21 14:54:30|985.92|968.12|986.83|969.03|986.83|969.03|985.92|968.12|6
1653144880000|2022-05-21 14:54:40|986.85|969.05|986.86|969.06|986.89|969.09|986.78|968.98|7
1653144890000|2022-05-21 14:54:50|986.82|969.02|986.81|969.01|986.82|969.02|986.63|968.83|8
1653144900000|2022-05-21 14:55:00|986.7|968.9|986.41|968.61|986.8|969|986.39|968.59|17
1653144910000|2022-05-21 14:55:10|986.43|968.63|985.76|967.96|986.55|968.75|985.76|967.96|14
1653144920000|2022-05-21 14:55:20|985.45|967.65|985.48|967.68|985.52|967.72|985.45|967.65|4
1653144930000|2022-05-21 14:55:30|985.47|967.67|985.81|968.01|985.87|968.07|985.47|967.67|6
1653144940000|2022-05-21 14:55:40|985.8|968|986.44|968.64|986.44|968.64|985.8|968|8
1653144950000|2022-05-21 14:55:50|986.38|968.58|986.47|968.67|986.48|968.68|985.96|968.16|17
1653144960000|2022-05-21 14:56:00|986.52|968.72|986.48|968.68|986.6|968.8|985.94|968.14|18
1653144970000|2022-05-21 14:56:10|986.1|968.3|986.47|968.67|986.49|968.69|986.05|968.25|19
1653144980000|2022-05-21 14:56:20|986.1|968.3|986.1|968.3|986.47|968.67|986.1|968.3|11
1653144990000|2022-05-21 14:56:30|986.13|968.33|986.05|968.25|986.13|968.33|986|968.2|8
1653145000000|2022-05-21 14:56:40|986|968.2|985.81|968.01|986|968.2|985.6|967.8|10
1653145010000|2022-05-21 14:56:50|985.85|968.05|985.87|968.07|985.87|968.07|985.81|968.01|7
1653145020000|2022-05-21 14:57:00|985.92|968.12|985.92|968.12|986.07|968.27|985.9|968.1|12
1653145030000|2022-05-21 14:57:10|985.9|968.1|985.8|968|985.9|968.1|985.7|967.9|14
1653145040000|2022-05-21 14:57:20|985.7|967.9|985.82|968.02|985.92|968.12|985.7|967.9|11
1653145050000|2022-05-21 14:57:30|985.83|968.03|985.84|968.04|985.86|968.06|985.8|968|10
1653145060000|2022-05-21 14:57:40|985.8|968|985.71|967.91|985.85|968.05|985.71|967.91|8
1653145070000|2022-05-21 14:57:50|985.77|967.97|985.88|968.08|985.93|968.13|985.77|967.97|13
1653145080000|2022-05-21 14:58:00|985.89|968.09|985.89|968.09|985.89|968.09|985.89|968.09|1
1653145090000|2022-05-21 14:58:10|985.92|968.12|985.89|968.09|985.95|968.15|985.8|968|11
1653145100000|2022-05-21 14:58:20|985.93|968.13|985.87|968.07|985.93|968.13|985.71|967.91|8
1653145110000|2022-05-21 14:58:30|985.71|967.91|985.86|968.06|985.86|968.06|985.71|967.91|3
1653145120000|2022-05-21 14:58:40|985.87|968.07|985.91|968.11|985.91|968.11|985.7|967.9|8
1653145130000|2022-05-21 14:58:50|985.95|968.15|985.93|968.13|985.95|968.15|985.8|968|6
1653145140000|2022-05-21 14:59:00|985.95|968.15|985.95|968.15|985.95|968.15|985.95|968.15|1
1653145150000|2022-05-21 14:59:10|986.01|968.21|987.12|969.32|987.12|969.32|986.01|968.21|8
1653145160000|2022-05-21 14:59:20|987.13|969.33|987.34|969.54|987.34|969.54|987.13|969.33|2
1653145250000|2022-05-21 15:00:50|986.96|969.16|986.73|968.93|987.02|969.22|986.71|968.91|7
1653145260000|2022-05-21 15:01:00|986.71|968.91|986.6|968.8|986.73|968.93|986.6|968.8|7
1653145270000|2022-05-21 15:01:10|986.24|968.44|986.05|968.25|986.4|968.6|986.04|968.24|13
1653145280000|2022-05-21 15:01:20|986.02|968.22|986.4|968.6|986.4|968.6|986.02|968.22|10
1653145310000|2022-05-21 15:01:50|986.39|968.59|986.4|968.6|986.4|968.6|986.37|968.57|9
1653145330000|2022-05-21 15:02:10|986.65|968.85|986.65|968.85|986.65|968.85|986.65|968.85|1
1653145340000|2022-05-21 15:02:20|987.1|969.3|987.34|969.54|987.34|969.54|987.1|969.3|5
1653145380000|2022-05-21 15:03:00|987.62|969.82|987.65|969.85|987.9|970.1|987.62|969.82|6
1653145390000|2022-05-21 15:03:10|987.66|969.86|987.78|969.98|987.78|969.98|987.62|969.82|11
1653145400000|2022-05-21 15:03:20|987.79|969.99|987.77|969.97|987.86|970.06|987.67|969.87|10
1653145410000|2022-05-21 15:03:30|987.78|969.98|987.82|970.02|987.9|970.1|987.75|969.95|9
1653145420000|2022-05-21 15:03:40|987.83|970.03|989.79|971.99|989.79|971.99|987.83|970.03|21
1653145430000|2022-05-21 15:03:50|989.86|972.06|989.75|971.95|990.38|972.58|989.7|971.9|14
1653145440000|2022-05-21 15:04:00|989.77|971.97|990.78|972.98|990.78|972.98|989.66|971.86|25
1653145450000|2022-05-21 15:04:10|990.81|973.01|990.89|973.09|990.91|973.11|990.81|973.01|8
1653145460000|2022-05-21 15:04:20|990.91|973.11|990.31|972.51|991|973.2|990.31|972.51|13
1653145470000|2022-05-21 15:04:30|990.33|972.53|991.04|973.24|991.1|973.3|990.33|972.53|13
1653145480000|2022-05-21 15:04:40|990.99|973.19|991.32|973.52|991.59|973.79|990.91|973.11|9
1653145490000|2022-05-21 15:04:50|991.2|973.4|990.89|973.09|991.21|973.41|990.86|973.06|7
1653145500000|2022-05-21 15:05:00|990.84|973.04|990.98|973.18|991.04|973.24|990.84|973.04|17
1653145510000|2022-05-21 15:05:10|991|973.2|991|973.2|991|973.2|991|973.2|1
1653145520000|2022-05-21 15:05:20|991.01|973.21|991.1|973.3|991.1|973.3|991.01|973.21|5
1653145530000|2022-05-21 15:05:30|990.94|973.14|990.7|972.9|990.94|973.14|990.7|972.9|12
1653145540000|2022-05-21 15:05:40|990.72|972.92|990.72|972.92|990.8|973|990.61|972.81|19
1653145550000|2022-05-21 15:05:50|990.71|972.91|990.24|972.44|990.71|972.91|990.22|972.42|8
1653145560000|2022-05-21 15:06:00|989.87|972.07|989.9|972.1|990.42|972.62|989.87|972.07|12
1653145570000|2022-05-21 15:06:10|989.92|972.12|990.46|972.66|990.46|972.66|989.92|972.12|10
1653145590000|2022-05-21 15:06:30|990.32|972.52|990.43|972.63|990.43|972.63|990.32|972.52|7
1653145600000|2022-05-21 15:06:40|990.44|972.64|990.43|972.63|990.44|972.64|990.33|972.53|7
1653145610000|2022-05-21 15:06:50|990.36|972.56|990.68|972.88|990.68|972.88|990.36|972.56|5
1653145620000|2022-05-21 15:07:00|990.46|972.66|990.46|972.66|990.46|972.66|990.33|972.53|5
1653145630000|2022-05-21 15:07:10|990.68|972.88|990.68|972.88|990.68|972.88|990.68|972.88|1
1653145680000|2022-05-21 15:08:00|990.46|972.66|990.13|972.33|990.46|972.66|990.13|972.33|12
1653145690000|2022-05-21 15:08:10|990.14|972.34|990.14|972.34|990.23|972.43|990.11|972.31|10
1653145700000|2022-05-21 15:08:20|990.11|972.31|990.09|972.29|990.11|972.31|990.09|972.29|4
1653145710000|2022-05-21 15:08:30|990.08|972.28|989.81|972.01|990.08|972.28|989.81|972.01|6
1653145720000|2022-05-21 15:08:40|989.8|972|989.39|971.59|989.8|972|989.39|971.59|8
1653145730000|2022-05-21 15:08:50|989.38|971.58|989.36|971.56|989.49|971.69|989.36|971.56|11
1653145740000|2022-05-21 15:09:00|989.34|971.54|989.31|971.51|989.36|971.56|989.29|971.49|6
1653145750000|2022-05-21 15:09:10|989.3|971.5|989.85|972.05|989.85|972.05|989.28|971.48|15
1653145760000|2022-05-21 15:09:20|989.84|972.04|989.85|972.05|989.85|972.05|989.8|972|6
1653145770000|2022-05-21 15:09:30|989.89|972.09|989.85|972.05|989.89|972.09|989.81|972.01|7
1653145780000|2022-05-21 15:09:40|989.86|972.06|989.83|972.03|989.9|972.1|989.81|972.01|6
1653145790000|2022-05-21 15:09:50|989.81|972.01|989.13|971.33|989.82|972.02|989.13|971.33|8
1653145800000|2022-05-21 15:10:00|989.02|971.22|988.85|971.05|989.02|971.22|988.7|970.9|22
1653145810000|2022-05-21 15:10:10|988.84|971.04|987.95|970.15|988.84|971.04|987.83|970.03|17
1653145820000|2022-05-21 15:10:20|987.97|970.17|987.75|969.95|987.97|970.17|987.72|969.92|14
1653145830000|2022-05-21 15:10:30|987.76|969.96|987.73|969.93|987.76|969.96|987.69|969.89|8
1653145840000|2022-05-21 15:10:40|987.71|969.91|987.73|969.93|987.73|969.93|987.68|969.88|6
1653145850000|2022-05-21 15:10:50|987.71|969.91|987.86|970.06|987.96|970.16|987.71|969.91|14
1653145860000|2022-05-21 15:11:00|987.87|970.07|987.03|969.23|987.89|970.09|987.03|969.23|6
1653145870000|2022-05-21 15:11:10|986.98|969.18|986.71|968.91|987.05|969.25|986.17|968.37|19
1653145880000|2022-05-21 15:11:20|986.72|968.92|986.64|968.84|986.77|968.97|986.63|968.83|14
1653145890000|2022-05-21 15:11:30|986.65|968.85|985.98|968.18|986.65|968.85|985.98|968.18|13
1653145900000|2022-05-21 15:11:40|986|968.2|985.98|968.18|986.08|968.28|985.62|967.82|16
1653145910000|2022-05-21 15:11:50|985.76|967.96|985.7|967.9|985.83|968.03|985.7|967.9|14
1653145920000|2022-05-21 15:12:00|985.26|967.46|984.84|967.04|985.26|967.46|984.53|966.73|19
1653145930000|2022-05-21 15:12:10|984.96|967.16|984.73|966.93|984.96|967.16|984.71|966.91|7
1653145940000|2022-05-21 15:12:20|984.65|966.85|983.83|966.03|984.65|966.85|983.8|966|19
1653145950000|2022-05-21 15:12:30|983.8|966|983.08|965.28|983.8|966|983.08|965.28|8
1653145960000|2022-05-21 15:12:40|982.93|965.13|982.37|964.57|982.93|965.13|982.27|964.47|10
1653145970000|2022-05-21 15:12:50|982.46|964.66|982.18|964.38|982.5|964.7|982.18|964.38|16
1653145980000|2022-05-21 15:13:00|981.98|964.18|982.7|964.9|982.7|964.9|981.98|964.18|8
1653146000000|2022-05-21 15:13:20|982.5|964.7|982.3|964.5|982.7|964.9|982.28|964.48|13
1653146010000|2022-05-21 15:13:30|982.32|964.52|981.9|964.1|982.32|964.52|981.9|964.1|10
1653146040000|2022-05-21 15:14:00|981.91|964.11|981.91|964.11|981.91|964.11|981.9|964.1|3
1653146050000|2022-05-21 15:14:10|981.9|964.1|981.9|964.1|981.91|964.11|981.9|964.1|3
1653146060000|2022-05-21 15:14:20|981.91|964.11|981.8|964|981.91|964.11|981.8|964|6
1653146070000|2022-05-21 15:14:30|981.83|964.03|981.83|964.03|981.83|964.03|981.83|964.03|1
1653146080000|2022-05-21 15:14:40|981.82|964.02|980.85|963.05|981.82|964.02|980.85|963.05|6
1653146090000|2022-05-21 15:14:50|980.87|963.07|980.91|963.11|980.91|963.11|980.87|963.07|5
1653146100000|2022-05-21 15:15:00|981.11|963.31|981.74|963.94|981.74|963.94|981.11|963.31|17
1653146110000|2022-05-21 15:15:10|981.75|963.95|982.36|964.56|982.36|964.56|981.73|963.93|18
1653146120000|2022-05-21 15:15:20|982.5|964.7|982.5|964.7|982.5|964.7|982.49|964.69|3
1653146130000|2022-05-21 15:15:30|982.7|964.9|983.1|965.3|983.45|965.65|982.7|964.9|8
1653146140000|2022-05-21 15:15:40|983.12|965.32|982.35|964.55|983.12|965.32|982.24|964.44|16
1653146150000|2022-05-21 15:15:50|982.73|964.93|982.85|965.05|982.87|965.07|982.73|964.93|8
1653146160000|2022-05-21 15:16:00|982.72|964.92|982.52|964.72|982.84|965.04|982.47|964.67|15
1653146170000|2022-05-21 15:16:10|982.53|964.73|981.75|963.95|982.56|964.76|981.74|963.94|13
1653146180000|2022-05-21 15:16:20|981.74|963.94|981.42|963.62|981.75|963.95|981.27|963.47|15
1653146190000|2022-05-21 15:16:30|981.43|963.63|981.49|963.69|981.49|963.69|981.38|963.58|11
1653146200000|2022-05-21 15:16:40|981.7|963.9|982.78|964.98|982.78|964.98|981.49|963.69|6
1653146210000|2022-05-21 15:16:50|982.79|964.99|982.86|965.06|982.86|965.06|982.7|964.9|8
1653146220000|2022-05-21 15:17:00|982.87|965.07|983|965.2|983|965.2|982.87|965.07|7
1653146230000|2022-05-21 15:17:10|983.1|965.3|982.8|965|983.1|965.3|982.8|965|4
1653146240000|2022-05-21 15:17:20|982.81|965.01|982.93|965.13|982.93|965.13|982.65|964.85|19
1653146250000|2022-05-21 15:17:30|982.94|965.14|983.07|965.27|983.1|965.3|982.94|965.14|10
1653146260000|2022-05-21 15:17:40|983.08|965.28|983.1|965.3|983.1|965.3|983.08|965.28|2
1653146270000|2022-05-21 15:17:50|983|965.2|983.1|965.3|983.1|965.3|983|965.2|5
1653146310000|2022-05-21 15:18:30|983|965.2|983.02|965.22|983.02|965.22|982.99|965.19|4
1653146320000|2022-05-21 15:18:40|983.04|965.24|983.1|965.3|983.1|965.3|983.04|965.24|3
1653146330000|2022-05-21 15:18:50|983.53|965.73|984.67|966.87|984.67|966.87|983.53|965.73|7
1653146340000|2022-05-21 15:19:00|984.68|966.88|984.69|966.89|984.85|967.05|984.62|966.82|14
1653146350000|2022-05-21 15:19:10|984.7|966.9|985.17|967.37|985.17|967.37|984.7|966.9|15
1653146360000|2022-05-21 15:19:20|985.29|967.49|986.39|968.59|986.39|968.59|985.29|967.49|30
1653146370000|2022-05-21 15:19:30|986.49|968.69|986|968.2|986.52|968.72|985.85|968.05|22
1653146380000|2022-05-21 15:19:40|986.04|968.24|986|968.2|986.04|968.24|985.79|967.99|13
1653146390000|2022-05-21 15:19:50|985.9|968.1|985.85|968.05|985.97|968.17|985.85|968.05|12
1653146400000|2022-05-21 15:20:00|985.8|968|985.82|968.02|986.06|968.26|985.73|967.93|19
1653146410000|2022-05-21 15:20:10|985.83|968.03|985.96|968.16|985.96|968.16|985.83|968.03|6
1653146420000|2022-05-21 15:20:20|985.97|968.17|986.71|968.91|986.87|969.07|985.97|968.17|10
1653146430000|2022-05-21 15:20:30|986.7|968.9|987.2|969.4|987.23|969.43|986.35|968.55|16
1653146440000|2022-05-21 15:20:40|987.19|969.39|986.48|968.68|987.2|969.4|986.39|968.59|18
1653146450000|2022-05-21 15:20:50|986.53|968.73|986.16|968.36|986.6|968.8|986.16|968.36|16
1653146460000|2022-05-21 15:21:00|986.15|968.35|985.35|967.55|986.15|968.35|985.35|967.55|7
1653146470000|2022-05-21 15:21:10|985.36|967.56|984.5|966.7|985.38|967.58|984.48|966.68|18
1653146480000|2022-05-21 15:21:20|984.46|966.66|984.79|966.99|984.79|966.99|984.29|966.49|20
1653146490000|2022-05-21 15:21:30|984.8|967|984.85|967.05|984.85|967.05|984.8|967|2
1653146500000|2022-05-21 15:21:40|984.8|967|984.71|966.91|984.8|967|984.7|966.9|3
1653146510000|2022-05-21 15:21:50|984.7|966.9|984.72|966.92|984.76|966.96|984.48|966.68|9
1653146520000|2022-05-21 15:22:00|984.75|966.95|984.75|966.95|984.76|966.96|984.69|966.89|7
1653146530000|2022-05-21 15:22:10|984.78|966.98|986.1|968.3|986.1|968.3|984.78|966.98|11
1653146540000|2022-05-21 15:22:20|986.04|968.24|985.19|967.39|986.04|968.24|985.19|967.39|15
1653146550000|2022-05-21 15:22:30|985.31|967.51|985.22|967.42|985.49|967.69|985.22|967.42|14
1653146560000|2022-05-21 15:22:40|985.23|967.43|985.57|967.77|985.57|967.77|985.23|967.43|13
1653146570000|2022-05-21 15:22:50|985.59|967.79|985.16|967.36|985.63|967.83|985.15|967.35|12
1653146580000|2022-05-21 15:23:00|985.17|967.37|985.32|967.52|985.32|967.52|985.17|967.37|4
1653146590000|2022-05-21 15:23:10|985.34|967.54|985.5|967.7|985.66|967.86|985.34|967.54|14
1653146600000|2022-05-21 15:23:20|985.53|967.73|985.62|967.82|985.65|967.85|985.48|967.68|7
1653146610000|2022-05-21 15:23:30|985.53|967.73|985.38|967.58|985.61|967.81|985.28|967.48|10
1653146620000|2022-05-21 15:23:40|985.39|967.59|985.76|967.96|985.76|967.96|985.33|967.53|9
1653146630000|2022-05-21 15:23:50|985.58|967.78|985.28|967.48|985.58|967.78|985.28|967.48|3
1653146640000|2022-05-21 15:24:00|985.36|967.56|984.92|967.12|985.36|967.56|984.6|966.8|21
1653146650000|2022-05-21 15:24:10|984.77|966.97|984.77|966.97|985.1|967.3|984.74|966.94|12
1653146660000|2022-05-21 15:24:20|984.7|966.9|984.66|966.86|984.89|967.09|984.66|966.86|10
1653146670000|2022-05-21 15:24:30|984.65|966.85|984.39|966.59|984.65|966.85|984.2|966.4|15
1653146680000|2022-05-21 15:24:40|984.37|966.57|984.78|966.98|984.78|966.98|984.35|966.55|8
1653146690000|2022-05-21 15:24:50|984.86|967.06|985.08|967.28|985.08|967.28|984.86|967.06|7
1653146700000|2022-05-21 15:25:00|984.85|967.05|984.8|967|984.94|967.14|984.8|967|6
1653146710000|2022-05-21 15:25:10|984.81|967.01|984.8|967|984.81|967.01|984.72|966.92|9
1653146720000|2022-05-21 15:25:20|984.82|967.02|984.8|967|984.82|967.02|984.8|967|2
1653146730000|2022-05-21 15:25:30|984.72|966.92|984.16|966.36|984.72|966.92|984.07|966.27|15
1653146740000|2022-05-21 15:25:40|984.14|966.34|983.65|965.85|984.14|966.34|983.2|965.4|18
1653146750000|2022-05-21 15:25:50|983.64|965.84|983.78|965.98|983.78|965.98|983.58|965.78|16
1653146760000|2022-05-21 15:26:00|983.75|965.95|983.84|966.04|983.84|966.04|983.75|965.95|5
1653146770000|2022-05-21 15:26:10|983.83|966.03|983.94|966.14|983.94|966.14|983.83|966.03|6
1653146780000|2022-05-21 15:26:20|983.8|966|984.23|966.43|984.23|966.43|983.8|966|5
1653146800000|2022-05-21 15:26:40|984.17|966.37|984.07|966.27|984.17|966.37|983.97|966.17|14
1653146810000|2022-05-21 15:26:50|984.09|966.29|984.07|966.27|984.12|966.32|984.07|966.27|5
1653146820000|2022-05-21 15:27:00|984.09|966.29|984.05|966.25|984.11|966.31|983.82|966.02|14
1653146830000|2022-05-21 15:27:10|984.07|966.27|984.07|966.27|984.14|966.34|984.07|966.27|10
1653146840000|2022-05-21 15:27:20|984.12|966.32|984.09|966.29|984.12|966.32|984.07|966.27|6
1653146850000|2022-05-21 15:27:30|984.1|966.3|983.81|966.01|984.1|966.3|983.7|965.9|12
1653146860000|2022-05-21 15:27:40|983.71|965.91|984.07|966.27|984.07|966.27|983.71|965.91|12
1653146870000|2022-05-21 15:27:50|984.05|966.25|983.7|965.9|984.05|966.25|983.7|965.9|3
1653146880000|2022-05-21 15:28:00|983.72|965.92|983.77|965.97|983.82|966.02|983.72|965.92|10
1653146890000|2022-05-21 15:28:10|983.8|966|983.8|966|984.11|966.31|983.75|965.95|18
1653146900000|2022-05-21 15:28:20|983.92|966.12|983.85|966.05|984.02|966.22|983.85|966.05|9
1653146910000|2022-05-21 15:28:30|983.93|966.13|983.75|965.95|983.93|966.13|983.13|965.33|19
1653146920000|2022-05-21 15:28:40|984.07|966.27|984.17|966.37|984.23|966.43|984.07|966.27|7
1653146930000|2022-05-21 15:28:50|984.07|966.27|984.16|966.36|984.19|966.39|984.03|966.23|14
1653146940000|2022-05-21 15:29:00|984.03|966.23|983.72|965.92|984.03|966.23|983.67|965.87|12
1653146950000|2022-05-21 15:29:10|983.71|965.91|983.6|965.8|983.73|965.93|983.6|965.8|13
1653146960000|2022-05-21 15:29:20|983.67|965.87|983.81|966.01|984.06|966.26|983.67|965.87|12
1653146970000|2022-05-21 15:29:30|983.98|966.18|984.23|966.43|984.23|966.43|983.98|966.18|11
1653147010000|2022-05-21 15:30:10|984.18|966.38|983.77|965.97|984.18|966.38|983.77|965.97|9
1653147020000|2022-05-21 15:30:20|983.75|965.95|983.7|965.9|983.75|965.95|983.7|965.9|4
1653147030000|2022-05-21 15:30:30|983.69|965.89|983.69|965.89|983.78|965.98|983.67|965.87|11
1653147040000|2022-05-21 15:30:40|983.77|965.97|983.74|965.94|983.77|965.97|983.74|965.94|3
1653147050000|2022-05-21 15:30:50|983.73|965.93|984.31|966.51|984.34|966.54|983.73|965.93|11
1653147060000|2022-05-21 15:31:00|984.12|966.32|984.12|966.32|984.37|966.57|983.97|966.17|19
1653147070000|2022-05-21 15:31:10|984.14|966.34|984.69|966.89|984.69|966.89|984.14|966.34|5
1653147080000|2022-05-21 15:31:20|984.71|966.91|984.74|966.94|984.74|966.94|984.69|966.89|9
1653147090000|2022-05-21 15:31:30|984.76|966.96|984.89|967.09|984.98|967.18|984.76|966.96|16
1653147100000|2022-05-21 15:31:40|984.9|967.1|985.06|967.26|985.06|967.26|984.9|967.1|2
1653147110000|2022-05-21 15:31:50|985.48|967.68|987.22|969.42|987.36|969.56|985.48|967.68|25
1653147120000|2022-05-21 15:32:00|987.2|969.4|987.45|969.65|987.62|969.82|987.12|969.32|22
1653147130000|2022-05-21 15:32:10|987.44|969.64|987.39|969.59|987.5|969.7|987.11|969.31|17
1653147140000|2022-05-21 15:32:20|987.42|969.62|988.31|970.51|988.31|970.51|987.42|969.62|18
1653147150000|2022-05-21 15:32:30|988.15|970.35|988.08|970.28|988.15|970.35|988.03|970.23|8
1653147160000|2022-05-21 15:32:40|988.07|970.27|988.04|970.24|988.3|970.5|988.04|970.24|12
1653147170000|2022-05-21 15:32:50|988.05|970.25|988.14|970.34|988.16|970.36|988.05|970.25|6
1653147180000|2022-05-21 15:33:00|988.15|970.35|987.87|970.07|988.15|970.35|987.87|970.07|10
1653147190000|2022-05-21 15:33:10|987.93|970.13|988.29|970.49|988.29|970.49|987.92|970.12|13
1653147200000|2022-05-21 15:33:20|988.31|970.51|988.97|971.17|988.97|971.17|988.31|970.51|15
1653147210000|2022-05-21 15:33:30|988.9|971.1|989.49|971.69|989.49|971.69|988.82|971.02|12
1653147220000|2022-05-21 15:33:40|989.5|971.7|989.5|971.7|989.5|971.7|989.5|971.7|1
1653147230000|2022-05-21 15:33:50|989.42|971.62|989.13|971.33|989.42|971.62|989.13|971.33|5
1653147240000|2022-05-21 15:34:00|989.11|971.31|988.8|971|989.13|971.33|988.77|970.97|15
1653147250000|2022-05-21 15:34:10|988.7|970.9|989.12|971.32|989.12|971.32|988.7|970.9|4
1653147260000|2022-05-21 15:34:20|989.17|971.37|989.49|971.69|989.49|971.69|989.17|971.37|16
1653147270000|2022-05-21 15:34:30|989.5|971.7|989.18|971.38|989.5|971.7|989.18|971.38|6
1653147280000|2022-05-21 15:34:40|989.19|971.39|989.48|971.68|989.48|971.68|989.19|971.39|8
1653147290000|2022-05-21 15:34:50|989.45|971.65|989.48|971.68|989.48|971.68|989.43|971.63|6
1653147300000|2022-05-21 15:35:00|989.32|971.52|989.17|971.37|989.32|971.52|989.17|971.37|7
1653147310000|2022-05-21 15:35:10|989.13|971.33|989.07|971.27|989.13|971.33|989.01|971.21|9
1653147320000|2022-05-21 15:35:20|989.09|971.29|989.23|971.43|989.25|971.45|988.98|971.18|13
1653147330000|2022-05-21 15:35:30|989.22|971.42|989.46|971.66|989.46|971.66|989.22|971.42|10
1653147340000|2022-05-21 15:35:40|989.44|971.64|989.44|971.64|989.44|971.64|989.18|971.38|18
1653147350000|2022-05-21 15:35:50|989.43|971.63|989.42|971.62|989.43|971.63|989.3|971.5|5
1653147360000|2022-05-21 15:36:00|989.4|971.6|989.29|971.49|989.42|971.62|989.2|971.4|10
1653147370000|2022-05-21 15:36:10|989.31|971.51|989.47|971.67|989.49|971.69|989.31|971.51|12
1653147380000|2022-05-21 15:36:20|989.49|971.69|989.5|971.7|989.5|971.7|989.49|971.69|2
1653147400000|2022-05-21 15:36:40|989.48|971.68|989.4|971.6|989.48|971.68|989.4|971.6|2
1653147410000|2022-05-21 15:36:50|989.21|971.41|989.5|971.7|989.5|971.7|988.93|971.13|12
1653147430000|2022-05-21 15:37:10|989.47|971.67|989.47|971.67|989.47|971.67|989.47|971.67|1
1653147440000|2022-05-21 15:37:20|989.48|971.68|989.38|971.58|989.49|971.69|989.28|971.48|15
1653147450000|2022-05-21 15:37:30|989.39|971.59|989.43|971.63|989.45|971.65|989.35|971.55|15
1653147460000|2022-05-21 15:37:40|989.44|971.64|989.5|971.7|989.5|971.7|989.44|971.64|5
1653147470000|2022-05-21 15:37:50|989.47|971.67|989.49|971.69|989.5|971.7|989.43|971.63|11
1653147480000|2022-05-21 15:38:00|989.43|971.63|989.5|971.7|989.5|971.7|989.43|971.63|4
1653147490000|2022-05-21 15:38:10|989.44|971.64|989.48|971.68|989.48|971.68|989.44|971.64|4
1653147500000|2022-05-21 15:38:20|989.49|971.69|989.5|971.7|989.5|971.7|989.49|971.69|2
1653147530000|2022-05-21 15:38:50|989.44|971.64|989.48|971.68|989.48|971.68|989.44|971.64|2
1653147540000|2022-05-21 15:39:00|989.47|971.67|989.23|971.43|989.47|971.67|989.15|971.35|7
1653147550000|2022-05-21 15:39:10|989.25|971.45|989.5|971.7|989.5|971.7|989.25|971.45|11
1653147570000|2022-05-21 15:39:30|989.47|971.67|989.47|971.67|989.49|971.69|989.47|971.67|3
1653147580000|2022-05-21 15:39:40|989.49|971.69|989.49|971.69|989.49|971.69|989.49|971.69|1
1653147590000|2022-05-21 15:39:50|989.48|971.68|989.5|971.7|989.5|971.7|989.47|971.67|4
1653147610000|2022-05-21 15:40:10|989.47|971.67|989.5|971.7|989.5|971.7|989.47|971.67|2
1653147620000|2022-05-21 15:40:20|989.47|971.67|989.49|971.69|989.49|971.69|989.47|971.67|2
1653147630000|2022-05-21 15:40:30|989.5|971.7|989.7|971.9|989.7|971.9|989.47|971.67|3
1653147640000|2022-05-21 15:40:40|990.16|972.36|990.41|972.61|990.66|972.86|990.16|972.36|4
1653147650000|2022-05-21 15:40:50|990.32|972.52|990.05|972.25|990.32|972.52|989.87|972.07|13
1653147660000|2022-05-21 15:41:00|990.04|972.24|989.19|971.39|990.14|972.34|989.19|971.39|22
1653147670000|2022-05-21 15:41:10|989.16|971.36|989.21|971.41|989.26|971.46|989.02|971.22|21
1653147680000|2022-05-21 15:41:20|989.2|971.4|988.8|971|989.2|971.4|988.8|971|10
1653147690000|2022-05-21 15:41:30|988.79|970.99|989.02|971.22|989.1|971.3|988.78|970.98|8
1653147700000|2022-05-21 15:41:40|989.11|971.31|988.8|971|989.11|971.31|988.8|971|6
1653147710000|2022-05-21 15:41:50|988.89|971.09|988.25|970.45|988.89|971.09|988.25|970.45|18
1653147720000|2022-05-21 15:42:00|988.23|970.43|988.52|970.72|988.62|970.82|988.23|970.43|9
1653147730000|2022-05-21 15:42:10|988.5|970.7|988.43|970.63|988.5|970.7|988.43|970.63|7
1653147740000|2022-05-21 15:42:20|988.6|970.8|989.61|971.81|989.61|971.81|988.53|970.73|10
1653147750000|2022-05-21 15:42:30|989.31|971.51|989.61|971.81|989.61|971.81|989.31|971.51|2
1653147760000|2022-05-21 15:42:40|989.31|971.51|989.06|971.26|989.31|971.51|989.06|971.26|4
1653147770000|2022-05-21 15:42:50|989.08|971.28|988.97|971.17|989.08|971.28|988.97|971.17|10
1653147780000|2022-05-21 15:43:00|988.96|971.16|989.11|971.31|989.11|971.31|988.95|971.15|4
1653147790000|2022-05-21 15:43:10|989.22|971.42|989.61|971.81|989.61|971.81|989.22|971.42|4
1653147800000|2022-05-21 15:43:20|990.1|972.3|990.03|972.23|990.1|972.3|990.03|972.23|5
1653147810000|2022-05-21 15:43:30|990.08|972.28|989.94|972.14|990.1|972.3|989.92|972.12|6
1653147820000|2022-05-21 15:43:40|989.93|972.13|989.94|972.14|990.08|972.28|989.93|972.13|7
1653147850000|2022-05-21 15:44:10|989.95|972.15|989.97|972.17|989.97|972.17|989.95|972.15|2
1653147880000|2022-05-21 15:44:40|989.94|972.14|989.94|972.14|989.94|972.14|989.93|972.13|3
1653147890000|2022-05-21 15:44:50|989.93|972.13|989.93|972.13|989.93|972.13|989.91|972.11|3
1653147900000|2022-05-21 15:45:00|989.94|972.14|989.94|972.14|989.97|972.17|989.94|972.14|3
1653147910000|2022-05-21 15:45:10|989.95|972.15|989.97|972.17|989.97|972.17|989.95|972.15|2
1653147920000|2022-05-21 15:45:20|989.94|972.14|989.97|972.17|989.97|972.17|989.94|972.14|2
1653147930000|2022-05-21 15:45:30|989.94|972.14|990.25|972.45|990.25|972.45|989.94|972.14|4
1653147940000|2022-05-21 15:45:40|990.18|972.38|990.02|972.22|990.18|972.38|989.97|972.17|10
1653147950000|2022-05-21 15:45:50|990.04|972.24|990.06|972.26|990.25|972.45|990.04|972.24|5
1653147960000|2022-05-21 15:46:00|989.86|972.06|990.08|972.28|990.1|972.3|989.8|972|8
1653147970000|2022-05-21 15:46:10|990.07|972.27|990.13|972.33|990.13|972.33|990.07|972.27|6
1653147980000|2022-05-21 15:46:20|990.12|972.32|990.06|972.26|990.12|972.32|990.06|972.26|2
1653147990000|2022-05-21 15:46:30|990.05|972.25|990.05|972.25|990.06|972.26|990.05|972.25|3
1653148000000|2022-05-21 15:46:40|990.03|972.23|990.12|972.32|990.14|972.34|990.01|972.21|9
1653148010000|2022-05-21 15:46:50|990.17|972.37|990.06|972.26|990.17|972.37|990.04|972.24|8
1653148030000|2022-05-21 15:47:10|990.05|972.25|990.08|972.28|990.08|972.28|990.05|972.25|3
1653148040000|2022-05-21 15:47:20|990.03|972.23|990.06|972.26|990.06|972.26|990.03|972.23|3
1653148050000|2022-05-21 15:47:30|990.08|972.28|990.13|972.33|990.17|972.37|990.04|972.24|14
1653148060000|2022-05-21 15:47:40|990.15|972.35|990.13|972.33|990.16|972.36|990.11|972.31|5
1653148070000|2022-05-21 15:47:50|990.04|972.24|990.1|972.3|990.1|972.3|990.04|972.24|2
1653148080000|2022-05-21 15:48:00|990.17|972.37|990.08|972.28|990.17|972.37|990.04|972.24|8
1653148090000|2022-05-21 15:48:10|990.09|972.29|990.17|972.37|990.17|972.37|990.09|972.29|9
1653148100000|2022-05-21 15:48:20|990.12|972.32|990.17|972.37|990.17|972.37|990.04|972.24|12
1653148110000|2022-05-21 15:48:30|990.06|972.26|990.09|972.29|990.12|972.32|990.05|972.25|7
1653148120000|2022-05-21 15:48:40|990.17|972.37|990.11|972.31|990.17|972.37|990.04|972.24|5
1653148130000|2022-05-21 15:48:50|990.13|972.33|990.13|972.33|990.17|972.37|990.11|972.31|7
1653148140000|2022-05-21 15:49:00|990.15|972.35|989.74|971.94|990.17|972.37|989.74|971.94|10
1653148150000|2022-05-21 15:49:10|989.76|971.96|988.76|970.96|989.76|971.96|988.76|970.96|9
1653148160000|2022-05-21 15:49:20|988.75|970.95|988.68|970.88|988.75|970.95|988.68|970.88|4
1653148170000|2022-05-21 15:49:30|988.3|970.5|990.08|972.28|990.08|972.28|988.3|970.5|18
1653148180000|2022-05-21 15:49:40|990.1|972.3|991.42|973.62|991.42|973.62|990.1|972.3|10
1653148190000|2022-05-21 15:49:50|991.35|973.55|991.16|973.36|991.39|973.59|990.8|973|21
1653148200000|2022-05-21 15:50:00|990.94|973.14|991.39|973.59|991.39|973.59|990.7|972.9|16
1653148210000|2022-05-21 15:50:10|991.3|973.5|991.39|973.59|991.39|973.59|991.04|973.24|10
1653148230000|2022-05-21 15:50:30|991.64|973.84|991.29|973.49|991.8|974|991.29|973.49|21
1653148240000|2022-05-21 15:50:40|991.3|973.5|990.87|973.07|991.3|973.5|990.87|973.07|13
1653148250000|2022-05-21 15:50:50|990.85|973.05|990.29|972.49|990.85|973.05|990.28|972.48|20
1653148260000|2022-05-21 15:51:00|989.93|972.13|989.92|972.12|990.3|972.5|989.91|972.11|10
1653148270000|2022-05-21 15:51:10|989.93|972.13|989.93|972.13|990.05|972.25|989.91|972.11|4
1653148280000|2022-05-21 15:51:20|989.91|972.11|989.23|971.43|989.91|972.11|989.1|971.3|13
1653148290000|2022-05-21 15:51:30|989.47|971.67|990.92|973.12|990.92|973.12|989.47|971.67|20
1653148310000|2022-05-21 15:51:50|991.41|973.61|991.86|974.06|991.99|974.19|991.41|973.61|18
1653148320000|2022-05-21 15:52:00|991.73|973.93|992.17|974.37|992.17|974.37|991.73|973.93|18
1653148330000|2022-05-21 15:52:10|992.03|974.23|991.9|974.1|992.03|974.23|991.8|974|8
1653148340000|2022-05-21 15:52:20|991.81|974.01|992.17|974.37|992.17|974.37|991.81|974.01|20
1653148360000|2022-05-21 15:52:40|992.27|974.47|992.57|974.77|992.57|974.77|992.27|974.47|7
1653148370000|2022-05-21 15:52:50|992.61|974.81|992.61|974.81|992.68|974.88|992.6|974.8|10
1653148380000|2022-05-21 15:53:00|992.48|974.68|993.5|975.7|993.5|975.7|992.48|974.68|13
1653148390000|2022-05-21 15:53:10|993.51|975.71|995.05|977.25|995.16|977.36|993.51|975.71|12
1653148400000|2022-05-21 15:53:20|995.07|977.27|994.74|976.94|995.07|977.27|994.23|976.43|36
1653148410000|2022-05-21 15:53:30|994.6|976.8|994.66|976.86|994.66|976.86|994.02|976.22|16
1653148420000|2022-05-21 15:53:40|994.7|976.9|994.75|976.95|994.95|977.15|994.7|976.9|16
1653148430000|2022-05-21 15:53:50|994.83|977.03|995.06|977.26|995.06|977.26|994.83|977.03|9
1653148440000|2022-05-21 15:54:00|995.48|977.68|997.4|979.6|997.42|979.62|995.48|977.68|16
1653148450000|2022-05-21 15:54:10|997.42|979.62|998.12|980.32|998.29|980.49|997.42|979.62|17
1653148460000|2022-05-21 15:54:20|998.2|980.4|997|979.2|998.32|980.52|997|979.2|9
1653148470000|2022-05-21 15:54:30|997.04|979.24|997.05|979.25|997.23|979.43|997.04|979.24|4
1653148480000|2022-05-21 15:54:40|997|979.2|997.7|979.9|997.72|979.92|997|979.2|8
1653148490000|2022-05-21 15:54:50|997.71|979.91|996.5|978.7|997.74|979.94|996.5|978.7|6
1653148500000|2022-05-21 15:55:00|996.01|978.21|996.37|978.57|996.72|978.92|996|978.2|15
1653148510000|2022-05-21 15:55:10|996|978.2|995.9|978.1|996.37|978.57|995.9|978.1|4
1653148520000|2022-05-21 15:55:20|996.14|978.34|996.72|978.92|996.72|978.92|995.9|978.1|12
1653148530000|2022-05-21 15:55:30|996.73|978.93|996.48|978.68|996.76|978.96|996.43|978.63|12
1653148540000|2022-05-21 15:55:40|996.49|978.69|996.77|978.97|996.77|978.97|996.45|978.65|14
1653148550000|2022-05-21 15:55:50|996.78|978.98|996.8|979|997.27|979.47|996.78|978.98|9
1653148560000|2022-05-21 15:56:00|996.81|979.01|996.51|978.71|996.81|979.01|996.51|978.71|5
1653148570000|2022-05-21 15:56:10|996.5|978.7|996.47|978.67|996.5|978.7|996.22|978.42|11
1653148580000|2022-05-21 15:56:20|996.41|978.61|995.7|977.9|996.41|978.61|995.7|977.9|5
1653148590000|2022-05-21 15:56:30|995.67|977.87|995.69|977.89|995.72|977.92|995.48|977.68|12
1653148600000|2022-05-21 15:56:40|995.7|977.9|996.09|978.29|996.09|978.29|995.7|977.9|12
1653148610000|2022-05-21 15:56:50|996.5|978.7|996.45|978.65|996.83|979.03|996.37|978.57|14
1653148620000|2022-05-21 15:57:00|996.67|978.87|996.99|979.19|997.07|979.27|996.36|978.56|19
1653148630000|2022-05-21 15:57:10|997.01|979.21|996.71|978.91|997.07|979.27|996.44|978.64|25
1653148640000|2022-05-21 15:57:20|996.77|978.97|996.96|979.16|996.96|979.16|996.71|978.91|5
1653148650000|2022-05-21 15:57:30|996.99|979.19|997.07|979.27|997.07|979.27|996.98|979.18|6
1653148670000|2022-05-21 15:57:50|996.99|979.19|996.95|979.15|996.99|979.19|996.95|979.15|5
1653148680000|2022-05-21 15:58:00|996.63|978.83|996.95|979.15|996.95|979.15|996.63|978.83|16
1653148690000|2022-05-21 15:58:10|996.99|979.19|996.99|979.19|996.99|979.19|996.72|978.92|9
1653148700000|2022-05-21 15:58:20|996.84|979.04|996.47|978.67|996.84|979.04|996.47|978.67|8
1653148710000|2022-05-21 15:58:30|996.39|978.59|997.07|979.27|997.07|979.27|996.39|978.59|12
1653148720000|2022-05-21 15:58:40|996.81|979.01|997|979.2|997|979.2|996.81|979.01|13
1653148730000|2022-05-21 15:58:50|997.07|979.27|997.07|979.27|997.07|979.27|997.07|979.27|1
1653148740000|2022-05-21 15:59:00|996.97|979.17|997.07|979.27|997.07|979.27|996.97|979.17|3
1653148750000|2022-05-21 15:59:10|997.15|979.35|997.23|979.43|997.23|979.43|997.15|979.35|2
1653148760000|2022-05-21 15:59:20|997.57|979.77|998.14|980.34|998.32|980.52|997.57|979.77|11
1653148770000|2022-05-21 15:59:30|998.16|980.36|998.17|980.37|998.32|980.52|998.11|980.31|14
1653148780000|2022-05-21 15:59:40|998.18|980.38|998.32|980.52|998.32|980.52|998.12|980.32|13
1653148790000|2022-05-21 15:59:50|998.3|980.5|998.23|980.43|998.3|980.5|998.14|980.34|18
1653148800000|2022-05-21 16:00:00|998.16|980.36|998.1|980.3|998.23|980.43|998.08|980.28|6
1653148820000|2022-05-21 16:00:20|998|980.2|998.1|980.3|998.1|980.3|998|980.2|2
1653148830000|2022-05-21 16:00:30|998.5|980.7|998.27|980.47|998.81|981.01|998.25|980.45|16
1653148840000|2022-05-21 16:00:40|998.28|980.48|998.35|980.55|998.57|980.77|998|980.2|22
1653148850000|2022-05-21 16:00:50|998.37|980.57|998.47|980.67|998.6|980.8|998.37|980.57|9
1653148860000|2022-05-21 16:01:00|998.63|980.83|998.48|980.68|998.74|980.94|998.48|980.68|6
1653148870000|2022-05-21 16:01:10|998.56|980.76|998.66|980.86|998.7|980.9|998.56|980.76|8
1653148880000|2022-05-21 16:01:20|998.69|980.89|998.63|980.83|998.69|980.89|998.56|980.76|7
1653148890000|2022-05-21 16:01:30|998.67|980.87|998.47|980.67|998.7|980.9|998.47|980.67|6
1653148910000|2022-05-21 16:01:50|998.45|980.65|998.55|980.75|998.55|980.75|998.45|980.65|3
1653148920000|2022-05-21 16:02:00|998.56|980.76|998.59|980.79|998.62|980.82|998.56|980.76|6
1653148930000|2022-05-21 16:02:10|998.57|980.77|998.45|980.65|998.57|980.77|998.41|980.61|8
1653148940000|2022-05-21 16:02:20|998.51|980.71|998.56|980.76|998.56|980.76|998.51|980.71|4
1653148950000|2022-05-21 16:02:30|998.57|980.77|998.52|980.72|998.57|980.77|998.51|980.71|10
1653148960000|2022-05-21 16:02:40|998.53|980.73|998.76|980.96|998.76|980.96|998.53|980.73|5
1653148970000|2022-05-21 16:02:50|998.99|981.19|999.07|981.27|999.07|981.27|998.99|981.19|2
1653148980000|2022-05-21 16:03:00|999.43|981.63|1000.64|982.84|1000.9|983.1|999.43|981.63|11
1653148990000|2022-05-21 16:03:10|1000.58|982.78|1001.02|983.22|1001.02|983.22|1000.43|982.63|10
1653149000000|2022-05-21 16:03:20|1000.96|983.16|1001.64|983.84|1001.64|983.84|1000.96|983.16|6
1653149010000|2022-05-21 16:03:30|1001.78|983.98|1002.57|984.77|1002.57|984.77|1001.78|983.98|3
1653149020000|2022-05-21 16:03:40|1002.7|984.9|1002.7|984.9|1002.7|984.9|1002.7|984.9|1
1653149030000|2022-05-21 16:03:50|1003.23|985.43|1003.73|985.93|1003.73|985.93|1003.23|985.43|3
1653149040000|2022-05-21 16:04:00|1003.55|985.75|1004.54|986.74|1004.56|986.76|1003.28|985.48|9
1653149050000|2022-05-21 16:04:10|1004.57|986.77|1004.26|986.46|1004.83|987.03|1004.26|986.46|10
1653149060000|2022-05-21 16:04:20|1004.19|986.39|1004.29|986.49|1004.68|986.88|1004.19|986.39|13
1653149070000|2022-05-21 16:04:30|1004.28|986.48|1003.6|985.8|1004.29|986.49|1002.81|985.01|19
1653149080000|2022-05-21 16:04:40|1003.62|985.82|1004.17|986.37|1004.17|986.37|1003.61|985.81|11
1653149090000|2022-05-21 16:04:50|1004.16|986.36|1004.83|987.03|1004.83|987.03|1004.16|986.36|14
1653149100000|2022-05-21 16:05:00|1005.09|987.29|1005.28|987.48|1005.28|987.48|1005.09|987.29|2
1653149110000|2022-05-21 16:05:10|1005.59|987.79|1005.75|987.95|1005.75|987.95|1005.59|987.79|2
1653149120000|2022-05-21 16:05:20|1005.94|988.14|1006.33|988.53|1006.62|988.82|1005.94|988.14|5
1653149130000|2022-05-21 16:05:30|1006.62|988.82|1006.11|988.31|1006.62|988.82|1006.11|988.31|5
1653149140000|2022-05-21 16:05:40|1006.1|988.3|1006.29|988.49|1006.61|988.81|1006.05|988.25|17
1653149150000|2022-05-21 16:05:50|1006.61|988.81|1007.1|989.3|1007.1|989.3|1006.61|988.81|7
1653149160000|2022-05-21 16:06:00|1007.5|989.7|1007.86|990.06|1007.86|990.06|1007.5|989.7|3
1653149170000|2022-05-21 16:06:10|1007.82|990.02|1007.76|989.96|1007.82|990.02|1007.22|989.42|19
1653149180000|2022-05-21 16:06:20|1007.56|989.76|1007.73|989.93|1007.77|989.97|1007.56|989.76|8
1653149190000|2022-05-21 16:06:30|1007.66|989.86|1007.12|989.32|1007.67|989.87|1007.12|989.32|8
1653149200000|2022-05-21 16:06:40|1007.1|989.3|1006.53|988.73|1007.1|989.3|1006.53|988.73|5
1653149210000|2022-05-21 16:06:50|1006.54|988.74|1006.57|988.77|1006.79|988.99|1006.47|988.67|16
1653149220000|2022-05-21 16:07:00|1006.76|988.96|1006.11|988.31|1006.76|988.96|1006.11|988.31|16
1653149230000|2022-05-21 16:07:10|1006.32|988.52|1006.62|988.82|1006.63|988.83|1006.32|988.52|7
1653149240000|2022-05-21 16:07:20|1006.8|989|1006.58|988.78|1006.88|989.08|1006.51|988.71|12
1653149250000|2022-05-21 16:07:30|1006.57|988.77|1007.44|989.64|1007.48|989.68|1006.57|988.77|20
1653149260000|2022-05-21 16:07:40|1007.43|989.63|1007.71|989.91|1007.71|989.91|1007.43|989.63|17
1653149270000|2022-05-21 16:07:50|1007.72|989.92|1007.86|990.06|1007.86|990.06|1007.72|989.92|3
1653149300000|2022-05-21 16:08:20|1008.47|990.67|1008.47|990.67|1008.47|990.67|1008.45|990.65|3
1653149310000|2022-05-21 16:08:30|1008.46|990.66|1008.46|990.66|1008.47|990.67|1008.42|990.62|5
1653149320000|2022-05-21 16:08:40|1008.52|990.72|1008.52|990.72|1008.52|990.72|1008.52|990.72|1
1653149330000|2022-05-21 16:08:50|1008.71|990.91|1008.43|990.63|1008.71|990.91|1008.43|990.63|15
1653149340000|2022-05-21 16:09:00|1008.42|990.62|1008.42|990.62|1008.49|990.69|1008.42|990.62|7
1653149350000|2022-05-21 16:09:10|1008.43|990.63|1008.42|990.62|1008.44|990.64|1008.42|990.62|3
1653149360000|2022-05-21 16:09:20|1008.44|990.64|1008.42|990.62|1008.44|990.64|1008.42|990.62|4
1653149370000|2022-05-21 16:09:30|1008.44|990.64|1008.42|990.62|1008.44|990.64|1008.42|990.62|2
1653149380000|2022-05-21 16:09:40|1008.43|990.63|1008.67|990.87|1008.67|990.87|1008.42|990.62|5
1653149390000|2022-05-21 16:09:50|1008.44|990.64|1008.67|990.87|1008.67|990.87|1008.44|990.64|2
1653149400000|2022-05-21 16:10:00|1008.71|990.91|1009.37|991.57|1009.37|991.57|1008.71|990.91|3
1653149410000|2022-05-21 16:10:10|1009.38|991.58|1010.53|992.73|1010.53|992.73|1009.38|991.58|8
1653149420000|2022-05-21 16:10:20|1010.43|992.63|1011.17|993.37|1011.3|993.5|1010.43|992.63|14
1653149430000|2022-05-21 16:10:30|1011.11|993.31|1010.75|992.95|1011.11|993.31|1010.21|992.41|18
1653149440000|2022-05-21 16:10:40|1010.88|993.08|1011.11|993.31|1011.31|993.51|1010.88|993.08|18
1653149450000|2022-05-21 16:10:50|1011.15|993.35|1011.11|993.31|1011.15|993.35|1010.62|992.82|17
1653149460000|2022-05-21 16:11:00|1011.1|993.3|1011.31|993.51|1011.31|993.51|1011.1|993.3|8
1653149470000|2022-05-21 16:11:10|1011.61|993.81|1011.83|994.03|1011.83|994.03|1011.61|993.81|2
1653149480000|2022-05-21 16:11:20|1012.04|994.24|1012.09|994.29|1012.18|994.38|1012.04|994.24|7
1653149490000|2022-05-21 16:11:30|1012.15|994.35|1012.12|994.32|1012.15|994.35|1012.02|994.22|9
1653149500000|2022-05-21 16:11:40|1012.04|994.24|1013.05|995.25|1013.05|995.25|1012.04|994.24|13
1653149510000|2022-05-21 16:11:50|1013.04|995.24|1013.13|995.33|1013.13|995.33|1012.91|995.11|13
1653149520000|2022-05-21 16:12:00|1013.11|995.31|1013.04|995.24|1013.13|995.33|1013.04|995.24|5
1653149530000|2022-05-21 16:12:10|1012.9|995.1|1012.9|995.1|1012.9|995.1|1012.9|995.1|1
1653149540000|2022-05-21 16:12:20|1012.4|994.6|1011.63|993.83|1012.4|994.6|1011.32|993.52|13
1653149550000|2022-05-21 16:12:30|1011.64|993.84|1011.9|994.1|1012.04|994.24|1011.64|993.84|8
1653149560000|2022-05-21 16:12:40|1012.07|994.27|1013.06|995.26|1013.06|995.26|1011.83|994.03|27
1653149570000|2022-05-21 16:12:50|1013.04|995.24|1012.2|994.4|1013.04|995.24|1012.2|994.4|18
1653149580000|2022-05-21 16:13:00|1012.18|994.38|1013.18|995.38|1013.18|995.38|1012.14|994.34|11
1653149590000|2022-05-21 16:13:10|1013.36|995.56|1014.17|996.37|1014.17|996.37|1013.26|995.46|15
1653149600000|2022-05-21 16:13:20|1014.18|996.38|1014.36|996.56|1015.06|997.26|1014.18|996.38|27
1653149610000|2022-05-21 16:13:30|1014.33|996.53|1016.03|998.23|1016.03|998.23|1014.33|996.53|18
1653149620000|2022-05-21 16:13:40|1016.17|998.37|1016.32|998.52|1016.32|998.52|1016.11|998.31|13
1653149630000|2022-05-21 16:13:50|1016.61|998.81|1016.32|998.52|1016.61|998.81|1016.13|998.33|5
1653149640000|2022-05-21 16:14:00|1016.17|998.37|1013.82|996.02|1016.19|998.39|1013.82|996.02|22
1653149650000|2022-05-21 16:14:10|1013.62|995.82|1014.66|996.86|1014.66|996.86|1013.62|995.82|18
1653149660000|2022-05-21 16:14:20|1014.62|996.82|1012.8|995|1014.62|996.82|1012.8|995|17
1653149670000|2022-05-21 16:14:30|1012.75|994.95|1012.37|994.57|1012.75|994.95|1012.25|994.45|21
1653149680000|2022-05-21 16:14:40|1012.71|994.91|1012.38|994.58|1012.71|994.91|1011.89|994.09|24
1653149690000|2022-05-21 16:14:50|1012.63|994.83|1012.38|994.58|1012.69|994.89|1012.36|994.56|15
1653149700000|2022-05-21 16:15:00|1012.34|994.54|1012.49|994.69|1012.49|994.69|1012.28|994.48|12
1653149710000|2022-05-21 16:15:10|1012.3|994.5|1011.88|994.08|1012.44|994.64|1011.88|994.08|16
1653149720000|2022-05-21 16:15:20|1011.89|994.09|1011.89|994.09|1011.89|994.09|1011.89|994.09|1
1653149730000|2022-05-21 16:15:30|1011.88|994.08|1010.96|993.16|1011.88|994.08|1010.96|993.16|9
1653149740000|2022-05-21 16:15:40|1010.87|993.07|1010.88|993.08|1010.88|993.08|1010.41|992.61|8
1653149750000|2022-05-21 16:15:50|1010.85|993.05|1011.24|993.44|1011.27|993.47|1010.8|993|11
1653149760000|2022-05-21 16:16:00|1011.28|993.48|1010.01|992.21|1011.28|993.48|1010.01|992.21|10
1653149770000|2022-05-21 16:16:10|1010.03|992.23|1010.59|992.79|1010.59|992.79|1009.89|992.09|11
1653149780000|2022-05-21 16:16:20|1010.51|992.71|1010.39|992.59|1010.59|992.79|1009.83|992.03|17
1653149790000|2022-05-21 16:16:30|1010.4|992.6|1010.59|992.79|1010.59|992.79|1010.39|992.59|8
1653149800000|2022-05-21 16:16:40|1010.54|992.74|1010.59|992.79|1010.59|992.79|1009.83|992.03|18
1653149810000|2022-05-21 16:16:50|1010.75|992.95|1011.53|993.73|1011.58|993.78|1010.75|992.95|9
1653149820000|2022-05-21 16:17:00|1011.5|993.7|1010.66|992.86|1011.52|993.72|1010.66|992.86|22
1653149830000|2022-05-21 16:17:10|1010.59|992.79|1010.51|992.71|1010.59|992.79|1010.17|992.37|19
1653149840000|2022-05-21 16:17:20|1010.54|992.74|1009.83|992.03|1010.54|992.74|1009.75|991.95|14
1653149850000|2022-05-21 16:17:30|1009.84|992.04|1009.73|991.93|1009.84|992.04|1009.7|991.9|14
1653149860000|2022-05-21 16:17:40|1009.7|991.9|1009.71|991.91|1009.71|991.91|1009.28|991.48|13
1653149870000|2022-05-21 16:17:50|1009.74|991.94|1009.77|991.97|1009.78|991.98|1009.73|991.93|5
1653149880000|2022-05-21 16:18:00|1009.73|991.93|1009.72|991.92|1009.77|991.97|1009.65|991.85|9
1653149890000|2022-05-21 16:18:10|1009.73|991.93|1009.72|991.92|1009.73|991.93|1009.72|991.92|2
1653149900000|2022-05-21 16:18:20|1009.65|991.85|1009.66|991.86|1009.66|991.86|1009.65|991.85|4
1653149910000|2022-05-21 16:18:30|1009.65|991.85|1008.66|990.86|1009.65|991.85|1008.65|990.85|7
1653149920000|2022-05-21 16:18:40|1008.64|990.84|1007.93|990.13|1008.64|990.84|1007.86|990.06|7
1653149930000|2022-05-21 16:18:50|1007.86|990.06|1007.86|990.06|1007.86|990.06|1007.86|990.06|1
1653149940000|2022-05-21 16:19:00|1007.83|990.03|1007.33|989.53|1007.83|990.03|1007.33|989.53|3
1653149950000|2022-05-21 16:19:10|1006.83|989.03|1005.81|988.01|1006.83|989.03|1005.81|988.01|4
1653149970000|2022-05-21 16:19:30|1005.8|988|1006.48|988.68|1006.48|988.68|1005.8|988|6
1653149980000|2022-05-21 16:19:40|1006.49|988.69|1005.76|987.96|1006.52|988.72|1005.7|987.9|12
1653149990000|2022-05-21 16:19:50|1005.75|987.95|1005.43|987.63|1005.76|987.96|1005.43|987.63|6
1653150000000|2022-05-21 16:20:00|1005.54|987.74|1006.37|988.57|1006.37|988.57|1005.54|987.74|12
1653150010000|2022-05-21 16:20:10|1006.4|988.6|1007.73|989.93|1007.73|989.93|1006.4|988.6|22
1653150020000|2022-05-21 16:20:20|1007.74|989.94|1007.99|990.19|1008.08|990.28|1007.74|989.94|14
1653150030000|2022-05-21 16:20:30|1008.08|990.28|1006.72|988.92|1008.08|990.28|1006.7|988.9|12
1653150040000|2022-05-21 16:20:40|1006.73|988.93|1006.26|988.46|1006.73|988.93|1006.25|988.45|12
1653150050000|2022-05-21 16:20:50|1006.25|988.45|1006.43|988.63|1006.43|988.63|1005.8|988|14
1653150060000|2022-05-21 16:21:00|1006.42|988.62|1006.71|988.91|1007.13|989.33|1006.21|988.41|16
1653150070000|2022-05-21 16:21:10|1006.64|988.84|1006.66|988.86|1006.66|988.86|1005.9|988.1|15
1653150080000|2022-05-21 16:21:20|1006.7|988.9|1006.73|988.93|1006.77|988.97|1006.48|988.68|10
1653150090000|2022-05-21 16:21:30|1006.76|988.96|1007.1|989.3|1007.1|989.3|1006.45|988.65|19
1653150100000|2022-05-21 16:21:40|1007|989.2|1007.1|989.3|1007.1|989.3|1007|989.2|4
1653150110000|2022-05-21 16:21:50|1007.5|989.7|1007.1|989.3|1007.63|989.83|1007.1|989.3|7
1653150120000|2022-05-21 16:22:00|1007.11|989.31|1007.22|989.42|1007.29|989.49|1007.11|989.31|3
1653150130000|2022-05-21 16:22:10|1007.23|989.43|1007.99|990.19|1007.99|990.19|1007.23|989.43|16
1653150140000|2022-05-21 16:22:20|1008|990.2|1009.36|991.56|1009.36|991.56|1008|990.2|17
1653150150000|2022-05-21 16:22:30|1009.63|991.83|1009.63|991.83|1010.74|992.94|1009.63|991.83|25
1653150160000|2022-05-21 16:22:40|1009.52|991.72|1008.35|990.55|1009.63|991.83|1008.29|990.49|25
1653150170000|2022-05-21 16:22:50|1008.37|990.57|1008.24|990.44|1008.38|990.58|1008.24|990.44|9
1653150180000|2022-05-21 16:23:00|1008.21|990.41|1008.76|990.96|1008.76|990.96|1008.15|990.35|10
1653150190000|2022-05-21 16:23:10|1008.79|990.99|1009.76|991.96|1009.92|992.12|1008.79|990.99|18
1653150200000|2022-05-21 16:23:20|1009.99|992.19|1010.89|993.09|1010.89|993.09|1009.84|992.04|26
1653150210000|2022-05-21 16:23:30|1010.91|993.11|1011.26|993.46|1011.7|993.9|1010.91|993.11|18
1653150220000|2022-05-21 16:23:40|1011.24|993.44|1010.84|993.04|1011.24|993.44|1010.84|993.04|8
1653150230000|2022-05-21 16:23:50|1010.68|992.88|1009.79|991.99|1010.68|992.88|1009.73|991.93|14
1653150240000|2022-05-21 16:24:00|1009.8|992|1010.18|992.38|1010.67|992.87|1009.8|992|17
1653150250000|2022-05-21 16:24:10|1010.19|992.39|1010.18|992.38|1010.27|992.47|1010.13|992.33|8
1653150260000|2022-05-21 16:24:20|1010.19|992.39|1009.92|992.12|1010.19|992.39|1009.92|992.12|15
1653150270000|2022-05-21 16:24:30|1009.91|992.11|1010.14|992.34|1010.19|992.39|1009.72|991.92|20
1653150280000|2022-05-21 16:24:40|1009.69|991.89|1010.14|992.34|1010.14|992.34|1009.6|991.8|12
1653150290000|2022-05-21 16:24:50|1010.17|992.37|1010.16|992.36|1010.23|992.43|1010.14|992.34|5
1653150300000|2022-05-21 16:25:00|1010.14|992.34|1009.3|991.5|1010.14|992.34|1009.3|991.5|15
1653150310000|2022-05-21 16:25:10|1009.31|991.51|1009.17|991.37|1009.32|991.52|1009.17|991.37|13
1653150320000|2022-05-21 16:25:20|1009.16|991.36|1009.17|991.37|1009.17|991.37|1009.12|991.32|7
1653150330000|2022-05-21 16:25:30|1009.34|991.54|1009.29|991.49|1009.77|991.97|1009.29|991.49|15
1653150340000|2022-05-21 16:25:40|1009.23|991.43|1009.39|991.59|1009.39|991.59|1009.14|991.34|15
1653150350000|2022-05-21 16:25:50|1009.37|991.57|1008.75|990.95|1009.37|991.57|1008.75|990.95|4
1653150360000|2022-05-21 16:26:00|1008.76|990.96|1008.36|990.56|1008.99|991.19|1008.36|990.56|9
1653150370000|2022-05-21 16:26:10|1008.37|990.57|1008.8|991|1008.84|991.04|1008.37|990.57|11
1653150380000|2022-05-21 16:26:20|1008.82|991.02|1008.79|990.99|1008.86|991.06|1008.79|990.99|4
1653150390000|2022-05-21 16:26:30|1008.82|991.02|1009.35|991.55|1009.35|991.55|1008.82|991.02|8
1653150400000|2022-05-21 16:26:40|1009.36|991.56|1008.64|990.84|1009.36|991.56|1008.59|990.79|13
1653150410000|2022-05-21 16:26:50|1008.66|990.86|1008.39|990.59|1008.66|990.86|1008.33|990.53|10
1653150420000|2022-05-21 16:27:00|1008.4|990.6|1009.48|991.68|1009.5|991.7|1008.4|990.6|18
1653150430000|2022-05-21 16:27:10|1009.49|991.69|1009.78|991.98|1009.81|992.01|1009.46|991.66|18
1653150440000|2022-05-21 16:27:20|1009.71|991.91|1009.54|991.74|1009.71|991.91|1009.42|991.62|4
1653150450000|2022-05-21 16:27:30|1009.53|991.73|1009.71|991.91|1009.8|992|1009.5|991.7|13
1653150460000|2022-05-21 16:27:40|1009.72|991.92|1009.44|991.64|1009.72|991.92|1009.01|991.21|13
1653150470000|2022-05-21 16:27:50|1009.47|991.67|1009.08|991.28|1009.8|992|1009.08|991.28|21
1653150480000|2022-05-21 16:28:00|1009.05|991.25|1009.37|991.57|1009.37|991.57|1008.98|991.18|9
1653150490000|2022-05-21 16:28:10|1009.4|991.6|1009.86|992.06|1009.86|992.06|1009.4|991.6|10
1653150500000|2022-05-21 16:28:20|1009.89|992.09|1009.9|992.1|1009.92|992.12|1009.79|991.99|7
1653150510000|2022-05-21 16:28:30|1009.91|992.11|1009.87|992.07|1009.96|992.16|1009.84|992.04|6
1653150520000|2022-05-21 16:28:40|1009.92|992.12|1009.73|991.93|1010.11|992.31|1009.73|991.93|15
1653150530000|2022-05-21 16:28:50|1009.63|991.83|1009.54|991.74|1009.71|991.91|1009.54|991.74|19
1653150540000|2022-05-21 16:29:00|1009.53|991.73|1008.24|990.44|1009.56|991.76|1008.19|990.39|29
1653150550000|2022-05-21 16:29:10|1007.86|990.06|1007.93|990.13|1007.93|990.13|1007.86|990.06|5
1653150560000|2022-05-21 16:29:20|1007.81|990.01|1007.69|989.89|1007.82|990.02|1007.63|989.83|14
1653150570000|2022-05-21 16:29:30|1007.64|989.84|1007.83|990.03|1007.87|990.07|1007.45|989.65|20
1653150580000|2022-05-21 16:29:40|1007.92|990.12|1007.86|990.06|1007.92|990.12|1007.83|990.03|8
1653150590000|2022-05-21 16:29:50|1007.83|990.03|1007.83|990.03|1007.84|990.04|1007.83|990.03|3
1653150600000|2022-05-21 16:30:00|1007.73|989.93|1006.74|988.94|1007.75|989.95|1006.74|988.94|11
1653150610000|2022-05-21 16:30:10|1006.76|988.96|1007.36|989.56|1007.56|989.76|1006.76|988.96|9
1653150620000|2022-05-21 16:30:20|1007.37|989.57|1006.79|988.99|1007.37|989.57|1006.4|988.6|20
1653150630000|2022-05-21 16:30:30|1006.81|989.01|1006.42|988.62|1006.81|989.01|1006.35|988.55|8
1653150640000|2022-05-21 16:30:40|1006.44|988.64|1007.76|989.96|1007.76|989.96|1006.44|988.64|16
1653150650000|2022-05-21 16:30:50|1007.75|989.95|1007.68|989.88|1007.77|989.97|1007.68|989.88|3
1653150660000|2022-05-21 16:31:00|1007.74|989.94|1007.84|990.04|1007.84|990.04|1007.74|989.94|4
1653150670000|2022-05-21 16:31:10|1007.86|990.06|1008.28|990.48|1008.28|990.48|1007.86|990.06|9
1653150680000|2022-05-21 16:31:20|1008.81|991.01|1008.21|990.41|1008.95|991.15|1008.21|990.41|18
1653150690000|2022-05-21 16:31:30|1008.2|990.4|1007.35|989.55|1008.21|990.41|1007.35|989.55|10
1653150700000|2022-05-21 16:31:40|1007.33|989.53|1007.13|989.33|1007.33|989.53|1007.13|989.33|9
1653150710000|2022-05-21 16:31:50|1007.19|989.39|1007.16|989.36|1007.21|989.41|1007.15|989.35|11
1653150720000|2022-05-21 16:32:00|1007.18|989.38|1007.78|989.98|1007.78|989.98|1007.18|989.38|10
1653150730000|2022-05-21 16:32:10|1007.82|990.02|1008.16|990.36|1008.43|990.63|1007.82|990.02|13
1653150740000|2022-05-21 16:32:20|1008.15|990.35|1008.01|990.21|1008.27|990.47|1008.01|990.21|13
1653150750000|2022-05-21 16:32:30|1008.04|990.24|1007.43|989.63|1008.13|990.33|1007.43|989.63|16
1653150760000|2022-05-21 16:32:40|1007.42|989.62|1007.99|990.19|1007.99|990.19|1007.21|989.41|12
1653150770000|2022-05-21 16:32:50|1008.01|990.21|1007.89|990.09|1008.23|990.43|1007.87|990.07|15
1653150780000|2022-05-21 16:33:00|1007.9|990.1|1008.43|990.63|1008.43|990.63|1007.9|990.1|8
1653150790000|2022-05-21 16:33:10|1008.41|990.61|1009.74|991.94|1009.74|991.94|1008.39|990.59|13
1653150800000|2022-05-21 16:33:20|1009.76|991.96|1009.7|991.9|1010.03|992.23|1009.63|991.83|16
1653150810000|2022-05-21 16:33:30|1009.67|991.87|1009.12|991.32|1009.67|991.87|1008.63|990.83|24
1653150820000|2022-05-21 16:33:40|1008.93|991.13|1008.77|990.97|1009.25|991.45|1008.44|990.64|18
1653150830000|2022-05-21 16:33:50|1008.81|991.01|1009|991.2|1009|991.2|1008.81|991.01|7
1653150840000|2022-05-21 16:34:00|1009.38|991.58|1009.3|991.5|1009.8|992|1009.3|991.5|25
1653150850000|2022-05-21 16:34:10|1009.28|991.48|1008.43|990.63|1009.28|991.48|1008.43|990.63|20
1653150860000|2022-05-21 16:34:20|1008.41|990.61|1008.77|990.97|1008.79|990.99|1008.33|990.53|9
1653150870000|2022-05-21 16:34:30|1008.63|990.83|1008.39|990.59|1008.63|990.83|1008.39|990.59|7
1653150880000|2022-05-21 16:34:40|1008.27|990.47|1008.38|990.58|1008.49|990.69|1008.26|990.46|10
1653150890000|2022-05-21 16:34:50|1008.39|990.59|1008.51|990.71|1008.52|990.72|1008.3|990.5|10
1653150900000|2022-05-21 16:35:00|1008.47|990.67|1008.64|990.84|1008.64|990.84|1007.7|989.9|20
1653150910000|2022-05-21 16:35:10|1008.7|990.9|1008.7|990.9|1008.97|991.17|1008.7|990.9|12
1653150920000|2022-05-21 16:35:20|1008.61|990.81|1008.26|990.46|1008.61|990.81|1008.13|990.33|17
1653150930000|2022-05-21 16:35:30|1008.25|990.45|1008.27|990.47|1008.27|990.47|1008.23|990.43|7
1653150940000|2022-05-21 16:35:40|1008.26|990.46|1008.04|990.24|1008.27|990.47|1008.04|990.24|9
1653150950000|2022-05-21 16:35:50|1008.11|990.31|1007.65|989.85|1008.11|990.31|1007.61|989.81|24
1653150960000|2022-05-21 16:36:00|1007.61|989.81|1007.79|989.99|1007.79|989.99|1007.23|989.43|15
1653150970000|2022-05-21 16:36:10|1007.82|990.02|1007.84|990.04|1007.84|990.04|1007.82|990.02|2
1653150980000|2022-05-21 16:36:20|1007.73|989.93|1007.76|989.96|1007.76|989.96|1007.71|989.91|5
1653150990000|2022-05-21 16:36:30|1007.74|989.94|1007.59|989.79|1007.74|989.94|1007.58|989.78|10
1653151000000|2022-05-21 16:36:40|1007.58|989.78|1007.19|989.39|1007.58|989.78|1007.19|989.39|13
1653151010000|2022-05-21 16:36:50|1007.18|989.38|1006.9|989.1|1007.18|989.38|1006.9|989.1|6
1653151020000|2022-05-21 16:37:00|1006.95|989.15|1006.91|989.11|1006.95|989.15|1006.91|989.11|4
1653151040000|2022-05-21 16:37:20|1006.9|989.1|1006.9|989.1|1006.9|989.1|1006.9|989.1|1
1653151050000|2022-05-21 16:37:30|1006.94|989.14|1006.9|989.1|1006.94|989.14|1006.9|989.1|4
1653151060000|2022-05-21 16:37:40|1007.12|989.32|1006.92|989.12|1007.23|989.43|1006.92|989.12|15
1653151070000|2022-05-21 16:37:50|1006.9|989.1|1006.9|989.1|1006.91|989.11|1006.9|989.1|3
1653151080000|2022-05-21 16:38:00|1006.4|988.6|1006.41|988.61|1006.9|989.1|1005.8|988|17
1653151090000|2022-05-21 16:38:10|1006.4|988.6|1006.96|989.16|1007.1|989.3|1006.38|988.58|18
1653151100000|2022-05-21 16:38:20|1007.23|989.43|1006.34|988.54|1007.23|989.43|1006.34|988.54|15
1653151110000|2022-05-21 16:38:30|1006.31|988.51|1005.98|988.18|1006.31|988.51|1005.98|988.18|3
1653151120000|2022-05-21 16:38:40|1006.24|988.44|1006.35|988.55|1006.43|988.63|1006.24|988.44|12
1653151130000|2022-05-21 16:38:50|1006.33|988.53|1006.36|988.56|1006.45|988.65|1006.28|988.48|8
1653151140000|2022-05-21 16:39:00|1006.38|988.58|1006.34|988.54|1006.38|988.58|1006.33|988.53|5
1653151150000|2022-05-21 16:39:10|1006.35|988.55|1006.24|988.44|1006.39|988.59|1006.23|988.43|12
1653151160000|2022-05-21 16:39:20|1006.23|988.43|1005.68|987.88|1006.23|988.43|1005.68|987.88|13
1653151170000|2022-05-21 16:39:30|1005.67|987.87|1005.53|987.73|1005.78|987.98|1005.52|987.72|15
1653151180000|2022-05-21 16:39:40|1005.54|987.74|1005.67|987.87|1005.68|987.88|1005.54|987.74|5
1653151190000|2022-05-21 16:39:50|1005.51|987.71|1005.44|987.64|1005.51|987.71|1005.42|987.62|10
1653151200000|2022-05-21 16:40:00|1005.43|987.63|1005.48|987.68|1005.48|987.68|1005.14|987.34|8
1653151210000|2022-05-21 16:40:10|1005.94|988.14|1005.85|988.05|1006.14|988.34|1005.77|987.97|12
1653151220000|2022-05-21 16:40:20|1005.79|987.99|1005.84|988.04|1005.86|988.06|1005.51|987.71|15
1653151230000|2022-05-21 16:40:30|1005.81|988.01|1005.51|987.71|1005.81|988.01|1005.51|987.71|8
1653151240000|2022-05-21 16:40:40|1005.5|987.7|1005.53|987.73|1005.56|987.76|1005.43|987.63|15
1653151250000|2022-05-21 16:40:50|1005.51|987.71|1004.9|987.1|1005.51|987.71|1004.9|987.1|7
1653151260000|2022-05-21 16:41:00|1004.4|986.6|1004.34|986.54|1004.4|986.6|1004.05|986.25|7
1653151270000|2022-05-21 16:41:10|1004.32|986.52|1004.82|987.02|1004.9|987.1|1004.32|986.52|18
1653151280000|2022-05-21 16:41:20|1004.7|986.9|1004.91|987.11|1004.91|987.11|1004.61|986.81|7
1653151290000|2022-05-21 16:41:30|1004.9|987.1|1004.42|986.62|1004.9|987.1|1004.42|986.62|13
1653151300000|2022-05-21 16:41:40|1004.4|986.6|1004.05|986.25|1004.4|986.6|1004.05|986.25|8
1653151320000|2022-05-21 16:42:00|1004.2|986.4|1004.28|986.48|1004.33|986.53|1004.2|986.4|6
1653151330000|2022-05-21 16:42:10|1004.27|986.47|1004.25|986.45|1004.27|986.47|1004.05|986.25|5
1653151340000|2022-05-21 16:42:20|1004.24|986.44|1004.05|986.25|1004.35|986.55|1004.05|986.25|7
1653151380000|2022-05-21 16:43:00|1003.55|985.75|1003.91|986.11|1003.91|986.11|1003.47|985.67|14
1653151390000|2022-05-21 16:43:10|1003.89|986.09|1005.08|987.28|1005.08|987.28|1003.79|985.99|18
1653151400000|2022-05-21 16:43:20|1005.1|987.3|1005.03|987.23|1005.15|987.35|1005|987.2|12
1653151410000|2022-05-21 16:43:30|1005.05|987.25|1004.74|986.94|1005.1|987.3|1004.68|986.88|13
1653151420000|2022-05-21 16:43:40|1004.77|986.97|1005.74|987.94|1005.84|988.04|1004.77|986.97|23
1653151430000|2022-05-21 16:43:50|1005.81|988.01|1005.84|988.04|1005.87|988.07|1005.74|987.94|7
1653151440000|2022-05-21 16:44:00|1005.82|988.02|1005.28|987.48|1005.82|988.02|1005.16|987.36|16
1653151450000|2022-05-21 16:44:10|1005.26|987.46|1005.42|987.62|1005.42|987.62|1005.18|987.38|10
1653151460000|2022-05-21 16:44:20|1005.27|987.47|1005.19|987.39|1005.27|987.47|1005.19|987.39|3
1653151470000|2022-05-21 16:44:30|1005.2|987.4|1004.7|986.9|1005.25|987.45|1004.68|986.88|7
1653151480000|2022-05-21 16:44:40|1004.72|986.92|1004.77|986.97|1004.77|986.97|1004.66|986.86|8
1653151490000|2022-05-21 16:44:50|1004.79|986.99|1004.22|986.42|1004.79|986.99|1004.22|986.42|9
1653151500000|2022-05-21 16:45:00|1004.2|986.4|1004.29|986.49|1004.29|986.49|1003.72|985.92|10
1653151510000|2022-05-21 16:45:10|1004.31|986.51|1005.24|987.44|1005.24|987.44|1004.31|986.51|20
1653151520000|2022-05-21 16:45:20|1005.22|987.42|1005.16|987.36|1005.22|987.42|1005.15|987.35|8
1653151540000|2022-05-21 16:45:40|1005.15|987.35|1004.7|986.9|1005.15|987.35|1004.64|986.84|11
1653151550000|2022-05-21 16:45:50|1004.68|986.88|1004.45|986.65|1004.69|986.89|1004.23|986.43|11
1653151560000|2022-05-21 16:46:00|1004.47|986.67|1004.24|986.44|1004.57|986.77|1004.22|986.42|15
1653151570000|2022-05-21 16:46:10|1004.19|986.39|1004.09|986.29|1004.19|986.39|1004.02|986.22|12
1653151580000|2022-05-21 16:46:20|1004.07|986.27|1003.76|985.96|1004.07|986.27|1003.57|985.77|10
1653151590000|2022-05-21 16:46:30|1003.77|985.97|1003.89|986.09|1003.97|986.17|1003.77|985.97|9
1653151600000|2022-05-21 16:46:40|1003.87|986.07|1003.66|985.86|1003.88|986.08|1003.64|985.84|10
1653151610000|2022-05-21 16:46:50|1003.78|985.98|1003.87|986.07|1003.87|986.07|1003.78|985.98|5
1653151620000|2022-05-21 16:47:00|1003.88|986.08|1003.99|986.19|1004.04|986.24|1003.82|986.02|15
1653151630000|2022-05-21 16:47:10|1004|986.2|1004.26|986.46|1004.26|986.46|1003.99|986.19|10
1653151650000|2022-05-21 16:47:30|1004.58|986.78|1004.58|986.78|1004.58|986.78|1004.58|986.78|1
1653151660000|2022-05-21 16:47:40|1004.26|986.46|1004.58|986.78|1004.58|986.78|1004.26|986.46|2
1653151670000|2022-05-21 16:47:50|1005.15|987.35|1005.2|987.4|1005.2|987.4|1005.13|987.33|11
1653151680000|2022-05-21 16:48:00|1005.21|987.41|1005.88|988.08|1005.99|988.19|1005.2|987.4|16
1653151690000|2022-05-21 16:48:10|1005.91|988.11|1005.72|987.92|1006.11|988.31|1005.7|987.9|18
1653151700000|2022-05-21 16:48:20|1005.73|987.93|1006.32|988.52|1006.34|988.54|1005.73|987.93|15
1653151710000|2022-05-21 16:48:30|1006.31|988.51|1006.52|988.72|1006.86|989.06|1006.31|988.51|15
1653151720000|2022-05-21 16:48:40|1006.53|988.73|1006.25|988.45|1006.8|989|1006.25|988.45|14
1653151730000|2022-05-21 16:48:50|1006.26|988.46|1005.73|987.93|1006.33|988.53|1005.73|987.93|17
1653151740000|2022-05-21 16:49:00|1005.71|987.91|1005.72|987.92|1005.72|987.92|1005.71|987.91|2
1653151750000|2022-05-21 16:49:10|1005.87|988.07|1005.84|988.04|1006.04|988.24|1005.81|988.01|10
1653151760000|2022-05-21 16:49:20|1005.86|988.06|1005.3|987.5|1005.96|988.16|1005.3|987.5|14
1653151770000|2022-05-21 16:49:30|1005.38|987.58|1005.41|987.61|1005.41|987.61|1005.38|987.58|3
1653151780000|2022-05-21 16:49:40|1005.28|987.48|1005.79|987.99|1005.79|987.99|1005.27|987.47|11
1653151790000|2022-05-21 16:49:50|1005.82|988.02|1005.92|988.12|1005.94|988.14|1005.82|988.02|7
1653151800000|2022-05-21 16:50:00|1005.99|988.19|1006.03|988.23|1006.03|988.23|1005.85|988.05|6
1653151810000|2022-05-21 16:50:10|1006.04|988.24|1006.01|988.21|1006.04|988.24|1005.98|988.18|6
1653151820000|2022-05-21 16:50:20|1006.02|988.22|1006.06|988.26|1006.06|988.26|1006.02|988.22|4
1653151830000|2022-05-21 16:50:30|1006.03|988.23|1005.86|988.06|1006.03|988.23|1005.8|988|8
1653151840000|2022-05-21 16:50:40|1005.98|988.18|1006.03|988.23|1006.03|988.23|1005.96|988.16|6
1653151850000|2022-05-21 16:50:50|1006.01|988.21|1005.98|988.18|1006.01|988.21|1005.9|988.1|12
1653151860000|2022-05-21 16:51:00|1005.94|988.14|1005.98|988.18|1006.05|988.25|1005.94|988.14|8
1653151870000|2022-05-21 16:51:10|1005.96|988.16|1005.97|988.17|1005.98|988.18|1005.77|987.97|5
1653151880000|2022-05-21 16:51:20|1005.98|988.18|1005.75|987.95|1005.98|988.18|1005.75|987.95|7
1653151890000|2022-05-21 16:51:30|1005.73|987.93|1005.74|987.94|1005.74|987.94|1005.73|987.93|4
1653151900000|2022-05-21 16:51:40|1005.73|987.93|1005.72|987.92|1005.73|987.93|1005.7|987.9|3
1653151910000|2022-05-21 16:51:50|1005.74|987.94|1005.48|987.68|1005.8|988|1005.48|987.68|13
1653151920000|2022-05-21 16:52:00|1005.38|987.58|1006.42|988.62|1006.42|988.62|1005.35|987.55|21
1653151930000|2022-05-21 16:52:10|1006.5|988.7|1007.77|989.97|1007.77|989.97|1006.5|988.7|13
1653151940000|2022-05-21 16:52:20|1007.87|990.07|1007.87|990.07|1008.06|990.26|1007.77|989.97|17
1653151950000|2022-05-21 16:52:30|1008.13|990.33|1007.37|989.57|1008.18|990.38|1007.37|989.57|22
1653151960000|2022-05-21 16:52:40|1007.29|989.49|1007.88|990.08|1007.88|990.08|1007.25|989.45|13
1653151970000|2022-05-21 16:52:50|1007.86|990.06|1007.72|989.92|1007.86|990.06|1007.7|989.9|3
1653151980000|2022-05-21 16:53:00|1007.6|989.8|1007.7|989.9|1007.7|989.9|1007.3|989.5|19
1653151990000|2022-05-21 16:53:10|1007.73|989.93|1007.96|990.16|1008.1|990.3|1007.73|989.93|18
1653152000000|2022-05-21 16:53:20|1007.82|990.02|1007.84|990.04|1007.98|990.18|1007.8|990|11
1653152010000|2022-05-21 16:53:30|1007.7|989.9|1007.68|989.88|1007.7|989.9|1007.66|989.86|3
1653152020000|2022-05-21 16:53:40|1007.66|989.86|1007.41|989.61|1007.66|989.86|1007.41|989.61|6
1653152030000|2022-05-21 16:53:50|1007.25|989.45|1007.08|989.28|1007.25|989.45|1007.08|989.28|4
1653152040000|2022-05-21 16:54:00|1007.1|989.3|1007.19|989.39|1007.24|989.44|1007.1|989.3|9
1653152050000|2022-05-21 16:54:10|1007.17|989.37|1007.1|989.3|1007.17|989.37|1007.1|989.3|6
1653152080000|2022-05-21 16:54:40|1006.68|988.88|1006.3|988.5|1006.68|988.88|1006.24|988.44|12
1653152090000|2022-05-21 16:54:50|1006.51|988.71|1006.34|988.54|1006.51|988.71|1006.3|988.5|6
1653152100000|2022-05-21 16:55:00|1006.32|988.52|1007.11|989.31|1007.11|989.31|1005.72|987.92|25
1653152110000|2022-05-21 16:55:10|1007.26|989.46|1006.72|988.92|1007.28|989.48|1006.72|988.92|9
1653152120000|2022-05-21 16:55:20|1006.61|988.81|1006.74|988.94|1006.74|988.94|1006.61|988.81|5
1653152130000|2022-05-21 16:55:30|1006.72|988.92|1006.7|988.9|1006.72|988.92|1006.7|988.9|2
1653152140000|2022-05-21 16:55:40|1006.69|988.89|1006.38|988.58|1006.69|988.89|1006.34|988.54|6
1653152150000|2022-05-21 16:55:50|1006.65|988.85|1007.14|989.34|1007.16|989.36|1006.65|988.85|13
1653152160000|2022-05-21 16:56:00|1007.16|989.36|1007.31|989.51|1007.31|989.51|1007.16|989.36|4
1653152170000|2022-05-21 16:56:10|1007.21|989.41|1007.94|990.14|1007.94|990.14|1007.12|989.32|11
1653152180000|2022-05-21 16:56:20|1007.92|990.12|1007.92|990.12|1007.92|990.12|1007.92|990.12|1
1653152200000|2022-05-21 16:56:40|1007.9|990.1|1007.91|990.11|1007.91|990.11|1007.9|990.1|2
1653152210000|2022-05-21 16:56:50|1007.92|990.12|1007.94|990.14|1007.94|990.14|1007.92|990.12|2
1653152220000|2022-05-21 16:57:00|1007.92|990.12|1007.91|990.11|1007.92|990.12|1007.81|990.01|6
1653152230000|2022-05-21 16:57:10|1007.92|990.12|1007.94|990.14|1007.94|990.14|1007.92|990.12|2
1653152240000|2022-05-21 16:57:20|1007.92|990.12|1007.9|990.1|1007.92|990.12|1007.9|990.1|2
1653152250000|2022-05-21 16:57:30|1007.92|990.12|1007.92|990.12|1007.92|990.12|1007.92|990.12|1
1653152260000|2022-05-21 16:57:40|1007.9|990.1|1007.92|990.12|1007.92|990.12|1007.9|990.1|2
1653152270000|2022-05-21 16:57:50|1007.91|990.11|1007.89|990.09|1007.91|990.11|1007.89|990.09|2
1653152280000|2022-05-21 16:58:00|1007.62|989.82|1007.87|990.07|1007.92|990.12|1007.27|989.47|22
1653152290000|2022-05-21 16:58:10|1007.73|989.93|1007.78|989.98|1007.86|990.06|1007.73|989.93|8
1653152300000|2022-05-21 16:58:20|1007.79|989.99|1007.63|989.83|1007.81|990.01|1007.54|989.74|15
1653152310000|2022-05-21 16:58:30|1007.61|989.81|1007.63|989.83|1007.74|989.94|1007.48|989.68|19
1653152320000|2022-05-21 16:58:40|1007.59|989.79|1007.52|989.72|1007.64|989.84|1007.49|989.69|16
1653152330000|2022-05-21 16:58:50|1007.51|989.71|1007.44|989.64|1007.9|990.1|1007.42|989.62|17
1653152340000|2022-05-21 16:59:00|1007.56|989.76|1007.48|989.68|1007.56|989.76|1007.48|989.68|9
1653152350000|2022-05-21 16:59:10|1007.46|989.66|1007.07|989.27|1007.46|989.66|1007.07|989.27|7
1653152360000|2022-05-21 16:59:20|1007.06|989.26|1006.89|989.09|1007.06|989.26|1006.89|989.09|9
1653152370000|2022-05-21 16:59:30|1006.87|989.07|1006.78|988.98|1006.87|989.07|1006.78|988.98|7
1653152380000|2022-05-21 16:59:40|1006.77|988.97|1006.74|988.94|1006.79|988.99|1006.74|988.94|6
1653152390000|2022-05-21 16:59:50|1006.79|988.99|1006.8|989|1006.8|989|1006.77|988.97|4
1653152400000|2022-05-21 17:00:00|1006.9|989.1|1007.79|989.99|1007.79|989.99|1006.9|989.1|8
1653152410000|2022-05-21 17:00:10|1007.78|989.98|1007.79|989.99|1007.79|989.99|1007.78|989.98|2
1653152430000|2022-05-21 17:00:30|1007.9|990.1|1008.4|990.6|1008.4|990.6|1007.9|990.1|2
1653152440000|2022-05-21 17:00:40|1007.9|990.1|1007.9|990.1|1008.4|990.6|1007.87|990.07|7
1653152470000|2022-05-21 17:01:10|1007.87|990.07|1007.9|990.1|1007.9|990.1|1007.87|990.07|2
1653152510000|2022-05-21 17:01:50|1007.89|990.09|1007.41|989.61|1007.89|990.09|1007.41|989.61|8
1653152520000|2022-05-21 17:02:00|1007.4|989.6|1007.37|989.57|1007.4|989.6|1007.23|989.43|10
1653152530000|2022-05-21 17:02:10|1007.36|989.56|1006.99|989.19|1007.36|989.56|1006.99|989.19|7
1653152540000|2022-05-21 17:02:20|1006.98|989.18|1006.7|988.9|1006.98|989.18|1006.7|988.9|15
1653152550000|2022-05-21 17:02:30|1006.2|988.4|1006.22|988.42|1006.49|988.69|1006.12|988.32|15
1653152560000|2022-05-21 17:02:40|1006.18|988.38|1006.13|988.33|1006.18|988.38|1006.13|988.33|5
1653152570000|2022-05-21 17:02:50|1006.11|988.31|1006.06|988.26|1006.11|988.31|1006.06|988.26|4
1653152580000|2022-05-21 17:03:00|1006.05|988.25|1005.93|988.13|1006.05|988.25|1005.93|988.13|9
1653152590000|2022-05-21 17:03:10|1005.91|988.11|1006.15|988.35|1006.84|989.04|1005.88|988.08|23
1653152600000|2022-05-21 17:03:20|1006.13|988.33|1006.13|988.33|1006.13|988.33|1006.08|988.28|6
1653152610000|2022-05-21 17:03:30|1006.1|988.3|1006.12|988.32|1006.12|988.32|1006.08|988.28|3
1653152620000|2022-05-21 17:03:40|1006.11|988.31|1006.02|988.22|1006.11|988.31|1006.02|988.22|12
1653152630000|2022-05-21 17:03:50|1005.99|988.19|1005.89|988.09|1005.99|988.19|1005.58|987.78|15
1653152640000|2022-05-21 17:04:00|1006.1|988.3|1005.72|987.92|1006.1|988.3|1005.65|987.85|12
1653152650000|2022-05-21 17:04:10|1005.71|987.91|1005.74|987.94|1005.74|987.94|1005.71|987.91|3
1653152660000|2022-05-21 17:04:20|1005.72|987.92|1005.64|987.84|1005.72|987.92|1005.6|987.8|8
1653152670000|2022-05-21 17:04:30|1005.63|987.83|1005.64|987.84|1005.67|987.87|1005.23|987.43|15
1653152680000|2022-05-21 17:04:40|1005.65|987.85|1005.61|987.81|1005.65|987.85|1005.57|987.77|11
1653152690000|2022-05-21 17:04:50|1005.69|987.89|1004.66|986.86|1005.69|987.89|1004.62|986.82|15
1653152700000|2022-05-21 17:05:00|1004.68|986.88|1005.65|987.85|1005.7|987.9|1004.68|986.88|24
1653152710000|2022-05-21 17:05:10|1005.68|987.88|1005.96|988.16|1006.01|988.21|1005.66|987.86|13
1653152720000|2022-05-21 17:05:20|1005.97|988.17|1005.96|988.16|1005.97|988.17|1005.96|988.16|2
1653152730000|2022-05-21 17:05:30|1005.97|988.17|1006.01|988.21|1006.01|988.21|1005.97|988.17|2
1653152760000|2022-05-21 17:06:00|1006.46|988.66|1006.46|988.66|1006.46|988.66|1006.46|988.66|1
1653152770000|2022-05-21 17:06:10|1006.01|988.21|1006.58|988.78|1006.58|988.78|1006.01|988.21|3
1653152780000|2022-05-21 17:06:20|1007|989.2|1007.22|989.42|1007.22|989.42|1007|989.2|5
1653152790000|2022-05-21 17:06:30|1007.24|989.44|1007.3|989.5|1007.3|989.5|1007.24|989.44|6
1653152830000|2022-05-21 17:07:10|1007.6|989.8|1008.1|990.3|1008.1|990.3|1007.6|989.8|4
1653152840000|2022-05-21 17:07:20|1008.12|990.32|1008.52|990.72|1008.61|990.81|1008.12|990.32|11
1653152860000|2022-05-21 17:07:40|1008.53|990.73|1008.76|990.96|1008.76|990.96|1008.53|990.73|3
1653152870000|2022-05-21 17:07:50|1009.33|991.53|1009.43|991.63|1009.55|991.75|1009.23|991.43|23
1653152880000|2022-05-21 17:08:00|1009.33|991.53|1009.54|991.74|1009.54|991.74|1009.29|991.49|11
1653152890000|2022-05-21 17:08:10|1009.53|991.73|1009.75|991.95|1009.75|991.95|1009.53|991.73|9
1653152900000|2022-05-21 17:08:20|1009.78|991.98|1010.43|992.63|1010.51|992.71|1009.78|991.98|27
1653152910000|2022-05-21 17:08:30|1010.45|992.65|1010.09|992.29|1011.07|993.27|1010.09|992.29|17
1653152920000|2022-05-21 17:08:40|1010.06|992.26|1010.12|992.32|1010.12|992.32|1009.67|991.87|16
1653152930000|2022-05-21 17:08:50|1010.1|992.3|1010.04|992.24|1010.1|992.3|1010.01|992.21|6
1653152940000|2022-05-21 17:09:00|1010.03|992.23|1010.05|992.25|1010.05|992.25|1010.02|992.22|4
1653152950000|2022-05-21 17:09:10|1010.06|992.26|1010.05|992.25|1010.14|992.34|1010.04|992.24|10
1653152960000|2022-05-21 17:09:20|1010.06|992.26|1010.18|992.38|1010.18|992.38|1010.06|992.26|7
1653152970000|2022-05-21 17:09:30|1010.54|992.74|1010.18|992.38|1010.54|992.74|1010.18|992.38|2
1653152980000|2022-05-21 17:09:40|1010.54|992.74|1009.57|991.77|1010.74|992.94|1009.57|991.77|16
1653152990000|2022-05-21 17:09:50|1009.59|991.79|1009.27|991.47|1009.88|992.08|1009.27|991.47|15
1653153000000|2022-05-21 17:10:00|1009.37|991.57|1009.67|991.87|1009.71|991.91|1009.37|991.57|10
1653153010000|2022-05-21 17:10:10|1009.66|991.86|1009.71|991.91|1009.71|991.91|1009.66|991.86|3
1653153030000|2022-05-21 17:10:30|1009.74|991.94|1010.23|992.43|1010.23|992.43|1009.74|991.94|7
1653153040000|2022-05-21 17:10:40|1010.37|992.57|1010.84|993.04|1010.85|993.05|1010.33|992.53|18
1653153050000|2022-05-21 17:10:50|1010.83|993.03|1010.15|992.35|1010.83|993.03|1010.15|992.35|12
1653153060000|2022-05-21 17:11:00|1010.14|992.34|1010.22|992.42|1010.63|992.83|1010.12|992.32|13
1653153070000|2022-05-21 17:11:10|1010.25|992.45|1010.6|992.8|1010.71|992.91|1010.25|992.45|10
1653153080000|2022-05-21 17:11:20|1010.59|992.79|1010.32|992.52|1010.59|992.79|1010.18|992.38|7
1653153090000|2022-05-21 17:11:30|1010.54|992.74|1010.67|992.87|1010.69|992.89|1010.54|992.74|5
1653153100000|2022-05-21 17:11:40|1010.68|992.88|1010.66|992.86|1010.68|992.88|1010.66|992.86|5
1653153110000|2022-05-21 17:11:50|1010.67|992.87|1010.23|992.43|1010.86|993.06|1010.17|992.37|17
1653153120000|2022-05-21 17:12:00|1010.24|992.44|1009.65|991.85|1010.24|992.44|1009.57|991.77|15
1653153130000|2022-05-21 17:12:10|1009.68|991.88|1009.97|992.17|1009.97|992.17|1009.65|991.85|4
1653153140000|2022-05-21 17:12:20|1010.09|992.29|1009.97|992.17|1010.09|992.29|1009.97|992.17|14
1653153150000|2022-05-21 17:12:30|1010.19|992.39|1010.12|992.32|1010.19|992.39|1009.97|992.17|5
1653153160000|2022-05-21 17:12:40|1010.11|992.31|1009.97|992.17|1010.21|992.41|1009.97|992.17|22
1653153170000|2022-05-21 17:12:50|1010.04|992.24|1010.13|992.33|1010.15|992.35|1009.97|992.17|9
1653153180000|2022-05-21 17:13:00|1009.97|992.17|1010.18|992.38|1010.36|992.56|1009.97|992.17|17
1653153190000|2022-05-21 17:13:10|1010.17|992.37|1009.97|992.17|1010.17|992.37|1009.97|992.17|2
1653153200000|2022-05-21 17:13:20|1009.99|992.19|1010.26|992.46|1010.45|992.65|1009.99|992.19|12
1653153210000|2022-05-21 17:13:30|1010.25|992.45|1010.21|992.41|1010.26|992.46|1010.21|992.41|6
1653153220000|2022-05-21 17:13:40|1010.23|992.43|1010.88|993.08|1010.91|993.11|1010.23|992.43|12
1653153230000|2022-05-21 17:13:50|1010.85|993.05|1011.06|993.26|1011.07|993.27|1010.81|993.01|13
1653153240000|2022-05-21 17:14:00|1011.05|993.25|1011.27|993.47|1011.28|993.48|1010.86|993.06|19
1653153250000|2022-05-21 17:14:10|1011.28|993.48|1011.08|993.28|1011.48|993.68|1011.03|993.23|23
1653153260000|2022-05-21 17:14:20|1010.75|992.95|1010.47|992.67|1010.75|992.95|1010.44|992.64|14
1653153270000|2022-05-21 17:14:30|1010.46|992.66|1010.49|992.69|1010.89|993.09|1010.46|992.66|22
1653153280000|2022-05-21 17:14:40|1010.48|992.68|1010.51|992.71|1010.55|992.75|1010.46|992.66|5
1653153290000|2022-05-21 17:14:50|1010.5|992.7|1010.37|992.57|1010.6|992.8|1010.37|992.57|13
1653153300000|2022-05-21 17:15:00|1010.39|992.59|1010.37|992.57|1010.43|992.63|1010.37|992.57|12
1653153310000|2022-05-21 17:15:10|1010.13|992.33|1009.97|992.17|1010.13|992.33|1009.97|992.17|2
1653153320000|2022-05-21 17:15:20|1010.04|992.24|1009.97|992.17|1010.04|992.24|1009.97|992.17|4
1653153330000|2022-05-21 17:15:30|1010.08|992.28|1009.97|992.17|1010.1|992.3|1009.97|992.17|4
1653153340000|2022-05-21 17:15:40|1010.04|992.24|1010.04|992.24|1010.04|992.24|1010.04|992.24|1
1653153350000|2022-05-21 17:15:50|1009.97|992.17|1010.27|992.47|1010.32|992.52|1009.97|992.17|17
1653153360000|2022-05-21 17:16:00|1010.26|992.46|1010.06|992.26|1010.35|992.55|1010.06|992.26|20
1653153370000|2022-05-21 17:16:10|1010.04|992.24|1009.97|992.17|1010.22|992.42|1009.97|992.17|11
1653153380000|2022-05-21 17:16:20|1009.53|991.73|1009.35|991.55|1009.53|991.73|1009.03|991.23|16
1653153390000|2022-05-21 17:16:30|1009.34|991.54|1009.23|991.43|1009.39|991.59|1009.2|991.4|18
1653153400000|2022-05-21 17:16:40|1009.24|991.44|1009.27|991.47|1009.31|991.51|1009.24|991.44|11
1653153410000|2022-05-21 17:16:50|1009.26|991.46|1009.26|991.46|1009.29|991.49|1009.26|991.46|6
1653153420000|2022-05-21 17:17:00|1009.23|991.43|1009.22|991.42|1009.26|991.46|1009.22|991.42|4
1653153430000|2022-05-21 17:17:10|1009.2|991.4|1009.03|991.23|1009.2|991.4|1009.03|991.23|5
1653153440000|2022-05-21 17:17:20|1008.76|990.96|1008.62|990.82|1008.76|990.96|1008.62|990.82|5
1653153460000|2022-05-21 17:17:40|1008.26|990.46|1007.59|989.79|1008.26|990.46|1007.56|989.76|12
1653153470000|2022-05-21 17:17:50|1007.6|989.8|1007.87|990.07|1007.87|990.07|1007.55|989.75|16
1653153480000|2022-05-21 17:18:00|1007.85|990.05|1007.65|989.85|1007.87|990.07|1007.5|989.7|20
1653153490000|2022-05-21 17:18:10|1007.75|989.95|1008.33|990.53|1008.33|990.53|1007.75|989.95|13
1653153500000|2022-05-21 17:18:20|1008.37|990.57|1008.31|990.51|1008.38|990.58|1008.25|990.45|12
1653153510000|2022-05-21 17:18:30|1008.27|990.47|1007.78|989.98|1008.27|990.47|1007.7|989.9|9
1653153520000|2022-05-21 17:18:40|1007.86|990.06|1006.61|988.81|1007.91|990.11|1006.61|988.81|7
1653153530000|2022-05-21 17:18:50|1006.73|988.93|1007.1|989.3|1007.1|989.3|1006.63|988.83|6
1653153540000|2022-05-21 17:19:00|1007.08|989.28|1006.7|988.9|1007.15|989.35|1006.65|988.85|20
1653153550000|2022-05-21 17:19:10|1006.29|988.49|1005.35|987.55|1006.29|988.49|1005.3|987.5|18
1653153560000|2022-05-21 17:19:20|1005.34|987.54|1004.64|986.84|1005.36|987.56|1004.64|986.84|10
1653153570000|2022-05-21 17:19:30|1004.63|986.83|1004.86|987.06|1005.07|987.27|1004.56|986.76|23
1653153610000|2022-05-21 17:20:10|1004.38|986.58|1003.94|986.14|1004.38|986.58|1003.94|986.14|2
1653153620000|2022-05-21 17:20:20|1003.44|985.64|1003.94|986.14|1003.94|986.14|1003.44|985.64|2
1653153630000|2022-05-21 17:20:30|1003.44|985.64|1003.94|986.14|1003.94|986.14|1003.44|985.64|4
1653153650000|2022-05-21 17:20:50|1004|986.2|1004.08|986.28|1004.11|986.31|1004|986.2|4
1653153660000|2022-05-21 17:21:00|1003.94|986.14|1005.3|987.5|1005.34|987.54|1003.94|986.14|27
1653153670000|2022-05-21 17:21:10|1005.27|987.47|1005.01|987.21|1005.32|987.52|1004.95|987.15|12
1653153680000|2022-05-21 17:21:20|1005|987.2|1004.8|987|1005.25|987.45|1004.8|987|9
1653153690000|2022-05-21 17:21:30|1004.71|986.91|1004.28|986.48|1004.71|986.91|1004.28|986.48|8
1653153700000|2022-05-21 17:21:40|1004.25|986.45|1003.94|986.14|1004.25|986.45|1003.94|986.14|4
1653153710000|2022-05-21 17:21:50|1003.44|985.64|1003.05|985.25|1003.44|985.64|1003.05|985.25|8
1653153720000|2022-05-21 17:22:00|1002.55|984.75|1002.55|984.75|1002.55|984.75|1002.55|984.75|1
1653153730000|2022-05-21 17:22:10|1002.36|984.56|1002.01|984.21|1002.36|984.56|1001.98|984.18|5
1653153740000|2022-05-21 17:22:20|1002.04|984.24|1002.7|984.9|1002.76|984.96|1002.04|984.24|15
1653153750000|2022-05-21 17:22:30|1002.71|984.91|1003.42|985.62|1003.42|985.62|1002.53|984.73|22
1653153760000|2022-05-21 17:22:40|1003.41|985.61|1002.44|984.64|1003.53|985.73|1002.27|984.47|28
1653153770000|2022-05-21 17:22:50|1002.43|984.63|1001.98|984.18|1002.43|984.63|1001.98|984.18|15
1653153780000|2022-05-21 17:23:00|1002.01|984.21|1002.4|984.6|1002.56|984.76|1001.98|984.18|13
1653153790000|2022-05-21 17:23:10|1002.45|984.65|1002.89|985.09|1002.89|985.09|1002.45|984.65|17
1653153800000|2022-05-21 17:23:20|1002.7|984.9|1002.68|984.88|1002.7|984.9|1002.47|984.67|13
1653153810000|2022-05-21 17:23:30|1002.71|984.91|1002.8|985|1003.04|985.24|1002.71|984.91|19
1653153820000|2022-05-21 17:23:40|1002.83|985.03|1002.81|985.01|1002.89|985.09|1002.8|985|6
1653153830000|2022-05-21 17:23:50|1002.88|985.08|1002.91|985.11|1002.91|985.11|1002.81|985.01|6
1653153840000|2022-05-21 17:24:00|1002.92|985.12|1003.22|985.42|1003.22|985.42|1002.92|985.12|8
1653153860000|2022-05-21 17:24:20|1002.86|985.06|1003.22|985.42|1003.22|985.42|1002.86|985.06|8
1653153890000|2022-05-21 17:24:50|1003.17|985.37|1002.69|984.89|1003.17|985.37|1002.69|984.89|9
1653153900000|2022-05-21 17:25:00|1002.72|984.92|1002.82|985.02|1002.97|985.17|1002.69|984.89|16
1653153910000|2022-05-21 17:25:10|1002.89|985.09|1003.14|985.34|1003.14|985.34|1002.87|985.07|12
1653153920000|2022-05-21 17:25:20|1003.16|985.36|1003.06|985.26|1003.16|985.36|1003.06|985.26|3
1653153930000|2022-05-21 17:25:30|1003.05|985.25|1002.53|984.73|1003.05|985.25|1001.98|984.18|15
1653153940000|2022-05-21 17:25:40|1002.52|984.72|1002.96|985.16|1002.96|985.16|1002.28|984.48|13
1653153950000|2022-05-21 17:25:50|1002.99|985.19|1003.22|985.42|1003.22|985.42|1002.99|985.19|7
1653153970000|2022-05-21 17:26:10|1003.17|985.37|1003.06|985.26|1003.17|985.37|1003.05|985.25|4
1653153990000|2022-05-21 17:26:30|1003.05|985.25|1002.97|985.17|1003.05|985.25|1002.91|985.11|6
1653154010000|2022-05-21 17:26:50|1002.98|985.18|1002.97|985.17|1003.04|985.24|1002.97|985.17|6
1653154030000|2022-05-21 17:27:10|1002.98|985.18|1003.02|985.22|1003.02|985.22|1002.98|985.18|8
1653154040000|2022-05-21 17:27:20|1002.97|985.17|1003.04|985.24|1003.04|985.24|1002.97|985.17|4
1653154080000|2022-05-21 17:28:00|1003.13|985.33|1003.22|985.42|1003.22|985.42|1003.13|985.33|2
1653154090000|2022-05-21 17:28:10|1004.04|986.24|1003.88|986.08|1004.25|986.45|1003.88|986.08|20
1653154100000|2022-05-21 17:28:20|1003.8|986|1003.12|985.32|1003.8|986|1003.12|985.32|13
1653154110000|2022-05-21 17:28:30|1003.19|985.39|1002.97|985.17|1003.19|985.39|1002.97|985.17|8
1653154140000|2022-05-21 17:29:00|1003.04|985.24|1003.31|985.51|1003.31|985.51|1003|985.2|4
1653154150000|2022-05-21 17:29:10|1003.26|985.46|1003.28|985.48|1003.46|985.66|1003.24|985.44|10
1653154160000|2022-05-21 17:29:20|1003.2|985.4|1003.1|985.3|1003.36|985.56|1003.07|985.27|18
1653154170000|2022-05-21 17:29:30|1003.28|985.48|1003.19|985.39|1003.32|985.52|1003.18|985.38|8
1653154180000|2022-05-21 17:29:40|1003.09|985.29|1002.28|984.48|1003.09|985.29|1002.25|984.45|14
1653154190000|2022-05-21 17:29:50|1002.29|984.49|1002.77|984.97|1002.77|984.97|1002.29|984.49|8
1653154200000|2022-05-21 17:30:00|1002.85|985.05|1002.18|984.38|1002.85|985.05|1002.18|984.38|13
1653154210000|2022-05-21 17:30:10|1002.27|984.47|1002.5|984.7|1002.52|984.72|1002.27|984.47|8
1653154220000|2022-05-21 17:30:20|1002.49|984.69|1002.34|984.54|1002.49|984.69|1002.22|984.42|18
1653154230000|2022-05-21 17:30:30|1002.26|984.46|1002.38|984.58|1002.51|984.71|1002.23|984.43|14
1653154240000|2022-05-21 17:30:40|1002.32|984.52|1002.24|984.44|1002.32|984.52|1002.18|984.38|7
1653154250000|2022-05-21 17:30:50|1002.32|984.52|1002.3|984.5|1002.32|984.52|1002.3|984.5|4
1653154260000|2022-05-21 17:31:00|1002.29|984.49|1002.22|984.42|1002.29|984.49|1002.22|984.42|10
1653154270000|2022-05-21 17:31:10|1001.98|984.18|1001.98|984.18|1001.98|984.18|1001.98|984.18|1
1653154290000|2022-05-21 17:31:30|1001.84|984.04|1001.79|983.99|1001.85|984.05|1001.79|983.99|7
1653154300000|2022-05-21 17:31:40|1001.5|983.7|1001.05|983.25|1001.5|983.7|1001.05|983.25|4
1653154310000|2022-05-21 17:31:50|1001.27|983.47|1001.85|984.05|1001.85|984.05|1001.27|983.47|19
1653154340000|2022-05-21 17:32:20|1001.72|983.92|1001.39|983.59|1001.85|984.05|1001.38|983.58|7
1653154350000|2022-05-21 17:32:30|1001.41|983.61|1001.85|984.05|1001.85|984.05|1001.41|983.61|10
1653154370000|2022-05-21 17:32:50|1001.57|983.77|1001.85|984.05|1001.85|984.05|1001.57|983.77|2
1653154380000|2022-05-21 17:33:00|1001.66|983.86|1001.58|983.78|1001.84|984.04|1001.56|983.76|16
1653154390000|2022-05-21 17:33:10|1001.39|983.59|1001.35|983.55|1001.39|983.59|1001.33|983.53|9
1653154400000|2022-05-21 17:33:20|1001.36|983.56|1001.21|983.41|1001.38|983.58|1001.21|983.41|5
1653154410000|2022-05-21 17:33:30|1001.05|983.25|1001.05|983.25|1001.21|983.41|1001.05|983.25|3
1653154430000|2022-05-21 17:33:50|1001.24|983.44|1001.21|983.41|1001.24|983.44|1001.05|983.25|6
1653154440000|2022-05-21 17:34:00|1001.05|983.25|1000.9|983.1|1001.05|983.25|1000.9|983.1|2
1653154450000|2022-05-21 17:34:10|1000.91|983.11|1000.9|983.1|1000.91|983.11|1000.9|983.1|2
1653154470000|2022-05-21 17:34:30|1000.66|982.86|1000.54|982.74|1000.66|982.86|1000.42|982.62|7
1653154480000|2022-05-21 17:34:40|1000.53|982.73|1000.56|982.76|1000.57|982.77|1000.52|982.72|6
1653154490000|2022-05-21 17:34:50|1000.64|982.84|1000.53|982.73|1000.64|982.84|1000.53|982.73|7
1653154500000|2022-05-21 17:35:00|1000.51|982.71|1000.42|982.62|1000.51|982.71|1000.42|982.62|3
1653154510000|2022-05-21 17:35:10|999.87|982.07|999.29|981.49|999.87|982.07|999.29|981.49|9
1653154520000|2022-05-21 17:35:20|999.09|981.29|999.32|981.52|999.37|981.57|999.09|981.29|4
1653154530000|2022-05-21 17:35:30|999.39|981.59|999.31|981.51|999.39|981.59|999.29|981.49|10
1653154540000|2022-05-21 17:35:40|999.39|981.59|999.37|981.57|999.72|981.92|999.37|981.57|21
1653154550000|2022-05-21 17:35:50|999.38|981.58|999.52|981.72|999.7|981.9|999.29|981.49|13
1653154560000|2022-05-21 17:36:00|999.49|981.69|999.29|981.49|999.51|981.71|999.29|981.49|18
1653154570000|2022-05-21 17:36:10|999.39|981.59|998.42|980.62|999.54|981.74|998.42|980.62|21
1653154580000|2022-05-21 17:36:20|998.4|980.6|998.06|980.26|998.54|980.74|998.06|980.26|16
1653154590000|2022-05-21 17:36:30|998.28|980.48|998.06|980.26|998.28|980.48|998.06|980.26|2
1653154600000|2022-05-21 17:36:40|998.02|980.22|996.42|978.62|998.02|980.22|996.2|978.4|13
1653154610000|2022-05-21 17:36:50|996.56|978.76|997.7|979.9|997.7|979.9|996.56|978.76|21
1653154620000|2022-05-21 17:37:00|997.84|980.04|997.57|979.77|997.84|980.04|997.55|979.75|5
1653154630000|2022-05-21 17:37:10|997.42|979.62|997.24|979.44|997.61|979.81|997.24|979.44|17
1653154640000|2022-05-21 17:37:20|997.21|979.41|996.63|978.83|997.59|979.79|996.61|978.81|21
1653154650000|2022-05-21 17:37:30|996.68|978.88|997|979.2|997|979.2|996.27|978.47|21
1653154660000|2022-05-21 17:37:40|997.1|979.3|996.75|978.95|997.35|979.55|996.7|978.9|18
1653154670000|2022-05-21 17:37:50|996.78|978.98|996.7|978.9|996.83|979.03|996.61|978.81|15
1653154680000|2022-05-21 17:38:00|996.78|978.98|997.44|979.64|997.5|979.7|996.7|978.9|23
1653154690000|2022-05-21 17:38:10|997.47|979.67|997.47|979.67|997.62|979.82|997.31|979.51|15
1653154700000|2022-05-21 17:38:20|997.5|979.7|997.41|979.61|997.52|979.72|997.37|979.57|14
1653154710000|2022-05-21 17:38:30|997.42|979.62|997.39|979.59|997.62|979.82|997.31|979.51|17
1653154720000|2022-05-21 17:38:40|997.4|979.6|997.53|979.73|997.53|979.73|997.4|979.6|6
1653154730000|2022-05-21 17:38:50|997.56|979.76|997.44|979.64|997.64|979.84|997.4|979.6|13
1653154740000|2022-05-21 17:39:00|997.47|979.67|997.58|979.78|997.58|979.78|997.47|979.67|7
1653154750000|2022-05-21 17:39:10|997.6|979.8|997.8|980|997.8|980|997.36|979.56|15
1653154770000|2022-05-21 17:39:30|997.7|979.9|997.7|979.9|997.8|980|997.52|979.72|9
1653154780000|2022-05-21 17:39:40|997.8|980|997.8|980|997.8|980|997.8|980|1
1653154850000|2022-05-21 17:40:50|997.61|979.81|997.8|980|997.8|980|997.61|979.81|2
1653154960000|2022-05-21 17:42:40|998.2|980.4|998.06|980.26|998.5|980.7|998.06|980.26|13
1653154970000|2022-05-21 17:42:50|998.1|980.3|998.33|980.53|998.33|980.53|998.1|980.3|7
1653154980000|2022-05-21 17:43:00|998.43|980.63|998.69|980.89|998.69|980.89|998.43|980.63|6
1653154990000|2022-05-21 17:43:10|998.71|980.91|998.92|981.12|998.92|981.12|998.71|980.91|9
1653155000000|2022-05-21 17:43:20|998.91|981.11|998.62|980.82|998.91|981.11|998.49|980.69|19
1653155010000|2022-05-21 17:43:30|998.7|980.9|998.17|980.37|998.72|980.92|998.15|980.35|13
1653155020000|2022-05-21 17:43:40|998.19|980.39|997.94|980.14|998.33|980.53|997.68|979.88|21
1653155030000|2022-05-21 17:43:50|997.95|980.15|997.94|980.14|997.97|980.17|997.82|980.02|7
1653155040000|2022-05-21 17:44:00|997.84|980.04|997.94|980.14|997.94|980.14|997.84|980.04|5
1653155050000|2022-05-21 17:44:10|997.93|980.13|997.15|979.35|997.93|980.13|997.14|979.34|11
1653155060000|2022-05-21 17:44:20|997.14|979.34|996.99|979.19|997.14|979.34|996.99|979.19|10
1653155070000|2022-05-21 17:44:30|996.98|979.18|996.73|978.93|996.98|979.18|996.73|978.93|8
1653155080000|2022-05-21 17:44:40|996.71|978.91|997.04|979.24|997.06|979.26|996.32|978.52|14
1653155090000|2022-05-21 17:44:50|997.06|979.26|996.88|979.08|997.06|979.26|996.88|979.08|6
1653155100000|2022-05-21 17:45:00|996.89|979.09|997.38|979.58|997.48|979.68|996.83|979.03|22
1653155110000|2022-05-21 17:45:10|997.37|979.57|997.41|979.61|997.43|979.63|997.32|979.52|13
1653155120000|2022-05-21 17:45:20|997.47|979.67|997.5|979.7|997.5|979.7|997.47|979.67|3
1653155130000|2022-05-21 17:45:30|997.49|979.69|997.94|980.14|997.94|980.14|997.49|979.69|10
1653155140000|2022-05-21 17:45:40|997.95|980.15|997.94|980.14|997.95|980.15|997.94|980.14|2
1653155150000|2022-05-21 17:45:50|997.95|980.15|997.94|980.14|997.98|980.18|997.94|980.14|3
1653155160000|2022-05-21 17:46:00|997.95|980.15|997.98|980.18|997.98|980.18|997.95|980.15|3
1653155170000|2022-05-21 17:46:10|997.94|980.14|997.96|980.16|997.96|980.16|997.94|980.14|2
1653155180000|2022-05-21 17:46:20|997.98|980.18|997.98|980.18|997.98|980.18|997.98|980.18|1
1653155190000|2022-05-21 17:46:30|997.94|980.14|997.94|980.14|997.94|980.14|997.94|980.14|1
1653155200000|2022-05-21 17:46:40|997.95|980.15|997.91|980.11|997.95|980.15|997.91|980.11|3
1653155210000|2022-05-21 17:46:50|997.93|980.13|997.85|980.05|997.93|980.13|997.85|980.05|3
1653155220000|2022-05-21 17:47:00|997.84|980.04|997.8|980|997.84|980.04|997.8|980|3
1653155230000|2022-05-21 17:47:10|997.85|980.05|997.85|980.05|997.85|980.05|997.85|980.05|1
1653155240000|2022-05-21 17:47:20|997.84|980.04|997.8|980|997.84|980.04|997.8|980|3
1653155250000|2022-05-21 17:47:30|997.9|980.1|997.94|980.14|997.94|980.14|997.86|980.06|6
1653155260000|2022-05-21 17:47:40|997.92|980.12|997.9|980.1|997.92|980.12|997.9|980.1|2
1653155270000|2022-05-21 17:47:50|997.89|980.09|997.9|980.1|997.9|980.1|997.83|980.03|10
1653155280000|2022-05-21 17:48:00|997.89|980.09|997.9|980.1|997.9|980.1|997.89|980.09|2
1653155290000|2022-05-21 17:48:10|997.94|980.14|997.98|980.18|997.98|980.18|997.94|980.14|4
1653155340000|2022-05-21 17:49:00|998.54|980.74|998.17|980.37|998.81|981.01|998.12|980.32|18
1653155350000|2022-05-21 17:49:10|998.18|980.38|998.23|980.43|998.23|980.43|998.18|980.38|5
1653155360000|2022-05-21 17:49:20|998.17|980.37|998.17|980.37|998.22|980.42|998.15|980.35|8
1653155370000|2022-05-21 17:49:30|998.15|980.35|998.06|980.26|998.15|980.35|998.06|980.26|7
1653155380000|2022-05-21 17:49:40|998.15|980.35|998.15|980.35|998.17|980.37|998.15|980.35|3
1653155390000|2022-05-21 17:49:50|998.16|980.36|998.26|980.46|998.26|980.46|998.16|980.36|4
1653155400000|2022-05-21 17:50:00|998.28|980.48|997.97|980.17|998.3|980.5|997.97|980.17|11
1653155410000|2022-05-21 17:50:10|997.93|980.13|997.21|979.41|997.93|980.13|997.21|979.41|9
1653155420000|2022-05-21 17:50:20|997.2|979.4|997.38|979.58|997.4|979.6|997.18|979.38|7
1653155430000|2022-05-21 17:50:30|997.37|979.57|997.31|979.51|997.37|979.57|997.2|979.4|10
1653155440000|2022-05-21 17:50:40|997.37|979.57|997.37|979.57|997.37|979.57|997.35|979.55|3
1653155460000|2022-05-21 17:51:00|997.38|979.58|997.38|979.58|997.38|979.58|997.38|979.58|1
1653155470000|2022-05-21 17:51:10|997.48|979.68|997.53|979.73|997.56|979.76|997.48|979.68|12
1653155480000|2022-05-21 17:51:20|997.49|979.69|997.46|979.66|997.49|979.69|997.35|979.55|4
1653155490000|2022-05-21 17:51:30|997.44|979.64|997.42|979.62|997.49|979.69|997.4|979.6|9
1653155500000|2022-05-21 17:51:40|997.4|979.6|997.18|979.38|997.4|979.6|997.18|979.38|11
1653155510000|2022-05-21 17:51:50|997.16|979.36|996.95|979.15|997.16|979.36|996.95|979.15|7
1653155560000|2022-05-21 17:52:40|996.96|979.16|996.95|979.15|996.96|979.16|996.95|979.15|2
1653155710000|2022-05-21 17:55:10|996.97|979.17|997.31|979.51|997.31|979.51|996.97|979.17|9
1653155720000|2022-05-21 17:55:20|997.45|979.65|998.18|980.38|998.23|980.43|997.45|979.65|8
1653155730000|2022-05-21 17:55:30|998.19|980.39|998.21|980.41|998.23|980.43|998.16|980.36|5
1653155740000|2022-05-21 17:55:40|998.23|980.43|998|980.2|998.23|980.43|997.94|980.14|10
1653155750000|2022-05-21 17:55:50|997.86|980.06|997.97|980.17|998|980.2|997.86|980.06|7
1653155760000|2022-05-21 17:56:00|998.02|980.22|997.89|980.09|998.2|980.4|997.89|980.09|12
1653155770000|2022-05-21 17:56:10|997.91|980.11|998.1|980.3|998.1|980.3|997.91|980.11|10
1653155780000|2022-05-21 17:56:20|998.08|980.28|998.08|980.28|998.12|980.32|998.08|980.28|6
1653155790000|2022-05-21 17:56:30|997.98|980.18|997.59|979.79|997.98|980.18|997.59|979.79|14
1653155800000|2022-05-21 17:56:40|997.62|979.82|997.59|979.79|997.64|979.84|997.59|979.79|4
1653155820000|2022-05-21 17:57:00|997.24|979.44|997.34|979.54|997.34|979.54|996.95|979.15|8
1653155830000|2022-05-21 17:57:10|997.37|979.57|997.57|979.77|997.57|979.77|997.37|979.57|5
1653155840000|2022-05-21 17:57:20|997.63|979.83|997.6|979.8|997.67|979.87|997.59|979.79|11
1653155850000|2022-05-21 17:57:30|997.38|979.58|997.22|979.42|997.5|979.7|997.22|979.42|6
1653155860000|2022-05-21 17:57:40|997.24|979.44|997.51|979.71|997.51|979.71|997.24|979.44|14
1653155870000|2022-05-21 17:57:50|997.52|979.72|997.43|979.63|997.56|979.76|997.4|979.6|6
1653155880000|2022-05-21 17:58:00|997.46|979.66|997.47|979.67|997.49|979.69|997.46|979.66|8
1653155890000|2022-05-21 17:58:10|997.41|979.61|997.17|979.37|997.41|979.61|997.16|979.36|8
1653155900000|2022-05-21 17:58:20|997.28|979.48|997.42|979.62|997.46|979.66|997.28|979.48|11
1653155910000|2022-05-21 17:58:30|997.43|979.63|997.48|979.68|997.48|979.68|997.43|979.63|6
1653155920000|2022-05-21 17:58:40|997.46|979.66|997.48|979.68|997.48|979.68|997.46|979.66|2
1653155930000|2022-05-21 17:58:50|997.46|979.66|997.12|979.32|997.46|979.66|997.12|979.32|12
1653155940000|2022-05-21 17:59:00|997.1|979.3|996.19|978.39|997.1|979.3|996.19|978.39|7
1653155950000|2022-05-21 17:59:10|996.17|978.37|995.56|977.76|996.17|978.37|995.56|977.76|13
1653155960000|2022-05-21 17:59:20|995.54|977.74|994.54|976.74|995.54|977.74|994.54|976.74|8
1653155970000|2022-05-21 17:59:30|994.53|976.73|995.14|977.34|995.19|977.39|994.51|976.71|18
1653155980000|2022-05-21 17:59:40|995.03|977.23|994.96|977.16|995.03|977.23|994.88|977.08|11
1653155990000|2022-05-21 17:59:50|994.94|977.14|995.1|977.3|995.1|977.3|994.94|977.14|8
1653156000000|2022-05-21 18:00:00|995.11|977.31|994.71|976.91|995.37|977.57|994.66|976.86|14
1653156010000|2022-05-21 18:00:10|994.7|976.9|995|977.2|995|977.2|994.49|976.69|12
1653156020000|2022-05-21 18:00:20|995.24|977.44|997.08|979.28|997.19|979.39|995.24|977.44|25
1653156030000|2022-05-21 18:00:30|997.06|979.26|996.52|978.72|997.06|979.26|996.31|978.51|15
1653156040000|2022-05-21 18:00:40|996.53|978.73|996.8|979|996.8|979|996.53|978.73|9
1653156050000|2022-05-21 18:00:50|997|979.2|997.03|979.23|997.03|979.23|997|979.2|4
1653156060000|2022-05-21 18:01:00|997.05|979.25|997.05|979.25|997.05|979.25|997.03|979.23|3
1653156070000|2022-05-21 18:01:10|997.1|979.3|997.47|979.67|997.47|979.67|997.1|979.3|9
1653156080000|2022-05-21 18:01:20|997.45|979.65|997.29|979.49|997.74|979.94|997.27|979.47|13
1653156090000|2022-05-21 18:01:30|997.14|979.34|997.1|979.3|997.14|979.34|997.08|979.28|6
1653156100000|2022-05-21 18:01:40|997.09|979.29|996.28|978.48|997.09|979.29|996.26|978.46|9
1653156110000|2022-05-21 18:01:50|996.3|978.5|996.51|978.71|996.51|978.71|996.26|978.46|11
1653156120000|2022-05-21 18:02:00|996.55|978.75|996.23|978.43|996.6|978.8|996.23|978.43|11
1653156130000|2022-05-21 18:02:10|996.21|978.41|995.5|977.7|996.21|978.41|995.5|977.7|11
1653156140000|2022-05-21 18:02:20|995.39|977.59|995.24|977.44|995.39|977.59|995.2|977.4|9
1653156150000|2022-05-21 18:02:30|995.25|977.45|995.14|977.34|995.29|977.49|995.14|977.34|6
1653156160000|2022-05-21 18:02:40|995.12|977.32|995.1|977.3|995.23|977.43|995.07|977.27|6
1653156170000|2022-05-21 18:02:50|995.2|977.4|995.21|977.41|995.21|977.41|995.2|977.4|2
1653156180000|2022-05-21 18:03:00|995.31|977.51|995.35|977.55|995.35|977.55|995.31|977.51|3
1653156190000|2022-05-21 18:03:10|995.2|977.4|996.1|978.3|996.1|978.3|995.15|977.35|19
1653156200000|2022-05-21 18:03:20|995.9|978.1|995.5|977.7|995.9|978.1|995.44|977.64|11
1653156210000|2022-05-21 18:03:30|995.54|977.74|995.85|978.05|995.92|978.12|995.54|977.74|13
1653156220000|2022-05-21 18:03:40|995.86|978.06|996.1|978.3|996.12|978.32|995.86|978.06|15
1653156230000|2022-05-21 18:03:50|996.2|978.4|996.93|979.13|996.96|979.16|996.2|978.4|18
1653156240000|2022-05-21 18:04:00|996.98|979.18|997.06|979.26|997.06|979.26|996.92|979.12|18
1653156250000|2022-05-21 18:04:10|997.07|979.27|996.77|978.97|997.13|979.33|996.75|978.95|17
1653156260000|2022-05-21 18:04:20|996.79|978.99|996.81|979.01|996.81|979.01|996.77|978.97|6
1653156270000|2022-05-21 18:04:30|996.82|979.02|997.05|979.25|997.05|979.25|996.82|979.02|11
1653156290000|2022-05-21 18:04:50|996.98|979.18|996.98|979.18|996.98|979.18|996.98|979.18|1
1653156310000|2022-05-21 18:05:10|996.96|979.16|996.98|979.18|996.98|979.18|996.96|979.16|2
1653156320000|2022-05-21 18:05:20|997.04|979.24|997.05|979.25|997.05|979.25|997.04|979.24|2
1653156340000|2022-05-21 18:05:40|997.13|979.33|998.75|980.95|998.75|980.95|997.13|979.33|17
1653156350000|2022-05-21 18:05:50|998.77|980.97|999.44|981.64|999.44|981.64|998.77|980.97|15
1653156360000|2022-05-21 18:06:00|999.46|981.66|999.79|981.99|999.89|982.09|999.46|981.66|17
1653156370000|2022-05-21 18:06:10|999.82|982.02|1000.38|982.58|1000.38|982.58|999.82|982.02|16
1653156380000|2022-05-21 18:06:20|1000.39|982.59|1000.72|982.92|1000.72|982.92|1000.39|982.59|12
1653156390000|2022-05-21 18:06:30|1000.59|982.79|1000.06|982.26|1000.59|982.79|1000.06|982.26|14
1653156400000|2022-05-21 18:06:40|1000.09|982.29|1000.09|982.29|1000.09|982.29|1000.09|982.29|1
1653156410000|2022-05-21 18:06:50|999.84|982.04|999.88|982.08|999.88|982.08|999.84|982.04|4
1653156420000|2022-05-21 18:07:00|999.86|982.06|1000.28|982.48|1000.28|982.48|999.84|982.04|10
1653156430000|2022-05-21 18:07:10|1000.22|982.42|1000.09|982.29|1000.22|982.42|1000.06|982.26|7
1653156440000|2022-05-21 18:07:20|1000.11|982.31|1000.08|982.28|1000.14|982.34|1000.08|982.28|8
1653156450000|2022-05-21 18:07:30|1000.09|982.29|1000.13|982.33|1000.26|982.46|1000.09|982.29|12
1653156460000|2022-05-21 18:07:40|1000.14|982.34|1000.03|982.23|1000.15|982.35|1000.03|982.23|6
1653156470000|2022-05-21 18:07:50|1000.09|982.29|1000.09|982.29|1000.09|982.29|1000.09|982.29|1
1653156480000|2022-05-21 18:08:00|1000.08|982.28|1000.19|982.39|1000.26|982.46|1000.08|982.28|13
1653156490000|2022-05-21 18:08:10|1000.2|982.4|1000.1|982.3|1000.2|982.4|1000.09|982.29|9
1653156500000|2022-05-21 18:08:20|1000.12|982.32|1000.14|982.34|1000.25|982.45|1000.09|982.29|9
1653156510000|2022-05-21 18:08:30|1000.15|982.35|1000.28|982.48|1000.28|982.48|1000.15|982.35|7
1653156520000|2022-05-21 18:08:40|1000.2|982.4|1000.08|982.28|1000.2|982.4|1000.08|982.28|3
1653156530000|2022-05-21 18:08:50|1000.09|982.29|1000.59|982.79|1000.59|982.79|1000.09|982.29|3
1653156560000|2022-05-21 18:09:20|1001.1|983.3|1001.17|983.37|1001.3|983.5|1001.1|983.3|6
1653156570000|2022-05-21 18:09:30|1001.14|983.34|1001.08|983.28|1001.19|983.39|1001.07|983.27|8
1653156580000|2022-05-21 18:09:40|1001.05|983.25|1000.9|983.1|1001.05|983.25|1000.88|983.08|10
1653156590000|2022-05-21 18:09:50|1001|983.2|1001.64|983.84|1001.64|983.84|1001|983.2|5
1653156600000|2022-05-21 18:10:00|1001.67|983.87|1001.58|983.78|1001.67|983.87|1001.58|983.78|8
1653156610000|2022-05-21 18:10:10|1001.57|983.77|1001.63|983.83|1001.63|983.83|1001.49|983.69|5
1653156630000|2022-05-21 18:10:30|1001.64|983.84|1001.67|983.87|1001.71|983.91|1001.64|983.84|7
1653156640000|2022-05-21 18:10:40|1001.66|983.86|1001.55|983.75|1001.66|983.86|1001.37|983.57|19
1653156650000|2022-05-21 18:10:50|1001.45|983.65|1001.57|983.77|1001.57|983.77|1001.45|983.65|15
1653156660000|2022-05-21 18:11:00|1001.47|983.67|1000.9|983.1|1001.54|983.74|1000.9|983.1|19
1653156670000|2022-05-21 18:11:10|1000.88|983.08|1000.43|982.63|1000.88|983.08|1000.43|982.63|21
1653156680000|2022-05-21 18:11:20|1000.42|982.62|999.79|981.99|1000.42|982.62|999.79|981.99|9
1653156690000|2022-05-21 18:11:30|999.98|982.18|999.98|982.18|1000|982.2|999.79|981.99|5
1653156700000|2022-05-21 18:11:40|1000|982.2|1000|982.2|1000|982.2|1000|982.2|1
1653156710000|2022-05-21 18:11:50|1000.01|982.21|1000.48|982.68|1000.48|982.68|1000.01|982.21|4
1653156720000|2022-05-21 18:12:00|1001|983.2|1000.98|983.18|1001|983.2|1000.98|983.18|2
1653156730000|2022-05-21 18:12:10|1000.95|983.15|1000.46|982.66|1000.95|983.15|1000.46|982.66|10
1653156740000|2022-05-21 18:12:20|1000.45|982.65|999.9|982.1|1000.46|982.66|999.67|981.87|19
1653156750000|2022-05-21 18:12:30|1000|982.2|1000.08|982.28|1000.24|982.44|1000|982.2|7
1653156760000|2022-05-21 18:12:40|1000.07|982.27|1000.05|982.25|1000.07|982.27|1000.05|982.25|2
1653156770000|2022-05-21 18:12:50|1000.03|982.23|1000.22|982.42|1000.22|982.42|1000|982.2|9
1653156780000|2022-05-21 18:13:00|1000.17|982.37|1000.18|982.38|1000.2|982.4|1000.16|982.36|5
1653156790000|2022-05-21 18:13:10|1000.16|982.36|1000.15|982.35|1000.16|982.36|1000.08|982.28|8
1653156820000|2022-05-21 18:13:40|1000.14|982.34|999.59|981.79|1000.14|982.34|999.55|981.75|13
1653156830000|2022-05-21 18:13:50|999.61|981.81|999.12|981.32|999.61|981.81|999.09|981.29|13
1653156840000|2022-05-21 18:14:00|999.1|981.3|999.14|981.34|999.14|981.34|999.09|981.29|7
1653156850000|2022-05-21 18:14:10|999.15|981.35|999.19|981.39|999.3|981.5|999.1|981.3|8
1653156860000|2022-05-21 18:14:20|999.17|981.37|999.17|981.37|999.19|981.39|999.17|981.37|6
1653156870000|2022-05-21 18:14:30|999.16|981.36|999.12|981.32|999.16|981.36|999.12|981.32|5
1653156880000|2022-05-21 18:14:40|999.21|981.41|999.32|981.52|999.32|981.52|999.21|981.41|3
1653156890000|2022-05-21 18:14:50|999.25|981.45|999.19|981.39|999.25|981.45|999.19|981.39|6
1653156900000|2022-05-21 18:15:00|999.21|981.41|999.55|981.75|999.77|981.97|999.21|981.41|10
1653156910000|2022-05-21 18:15:10|999.54|981.74|999.32|981.52|999.54|981.74|999.18|981.38|12
1653156920000|2022-05-21 18:15:20|999.35|981.55|999.28|981.48|999.35|981.55|999.19|981.39|11
1653156930000|2022-05-21 18:15:30|999.49|981.69|999.24|981.44|999.92|982.12|999.24|981.44|15
1653156940000|2022-05-21 18:15:40|999.09|981.29|998.74|980.94|999.09|981.29|998.72|980.92|10
1653156950000|2022-05-21 18:15:50|998.72|980.92|998.69|980.89|998.76|980.96|998.69|980.89|7
1653156960000|2022-05-21 18:16:00|998.7|980.9|998.57|980.77|998.87|981.07|998.56|980.76|16
1653156970000|2022-05-21 18:16:10|998.54|980.74|999.56|981.76|999.57|981.77|998.54|980.74|16
1653156980000|2022-05-21 18:16:20|999.54|981.74|999.17|981.37|999.55|981.75|999.08|981.28|16
1653156990000|2022-05-21 18:16:30|999.18|981.38|999.56|981.76|999.67|981.87|999.18|981.38|21
1653157000000|2022-05-21 18:16:40|999.57|981.77|1000|982.2|1000|982.2|999.55|981.75|14
1653157010000|2022-05-21 18:16:50|1000.01|982.21|999.7|981.9|1000.6|982.8|999.7|981.9|18
1653157020000|2022-05-21 18:17:00|999.72|981.92|1000.13|982.33|1000.14|982.34|999.72|981.92|10
1653157030000|2022-05-21 18:17:10|1000.11|982.31|1000.05|982.25|1000.12|982.32|1000.05|982.25|9
1653157040000|2022-05-21 18:17:20|1000.1|982.3|1000.64|982.84|1000.69|982.89|1000.09|982.29|15
1653157050000|2022-05-21 18:17:30|1000.51|982.71|1000.29|982.49|1000.51|982.71|1000.05|982.25|19
1653157060000|2022-05-21 18:17:40|1000.32|982.52|1000.88|983.08|1000.98|983.18|1000.32|982.52|14
1653157070000|2022-05-21 18:17:50|1000.86|983.06|1001.03|983.23|1001.03|983.23|1000.54|982.74|15
1653157080000|2022-05-21 18:18:00|1000.83|983.03|1000.72|982.92|1001|983.2|1000.53|982.73|11
1653157090000|2022-05-21 18:18:10|1000.73|982.93|1001.1|983.3|1001.1|983.3|1000.72|982.92|9
1653157100000|2022-05-21 18:18:20|1001.2|983.4|1001.01|983.21|1001.22|983.42|1000.95|983.15|14
1653157110000|2022-05-21 18:18:30|1001.03|983.23|1000.96|983.16|1001.03|983.23|1000.96|983.16|7
1653157120000|2022-05-21 18:18:40|1000.91|983.11|1000.98|983.18|1000.98|983.18|1000.83|983.03|11
1653157130000|2022-05-21 18:18:50|1000.96|983.16|1000.7|982.9|1000.96|983.16|1000.69|982.89|9
1653157140000|2022-05-21 18:19:00|1001.1|983.3|1001.08|983.28|1001.1|983.3|1001.08|983.28|2
1653157150000|2022-05-21 18:19:10|1001.01|983.21|1001.25|983.45|1001.66|983.86|1000.99|983.19|14
1653157160000|2022-05-21 18:19:20|1001.33|983.53|1001|983.2|1001.38|983.58|1001|983.2|11
1653157170000|2022-05-21 18:19:30|1000.97|983.17|1000.56|982.76|1000.97|983.17|1000.55|982.75|17
1653157180000|2022-05-21 18:19:40|1000.57|982.77|1000.54|982.74|1000.59|982.79|1000.54|982.74|5
1653157190000|2022-05-21 18:19:50|1000.53|982.73|1000.53|982.73|1000.53|982.73|1000.53|982.73|1
1653157200000|2022-05-21 18:20:00|1000.52|982.72|1000.39|982.59|1000.53|982.73|1000.39|982.59|14
1653157210000|2022-05-21 18:20:10|1000.54|982.74|999.69|981.89|1000.54|982.74|999.64|981.84|14
1653157220000|2022-05-21 18:20:20|999.65|981.85|999.47|981.67|999.65|981.85|999.47|981.67|12
1653157230000|2022-05-21 18:20:30|999.45|981.65|999.51|981.71|999.53|981.73|999.42|981.62|6
1653157240000|2022-05-21 18:20:40|999.5|981.7|999.81|982.01|999.81|982.01|999.46|981.66|10
1653157250000|2022-05-21 18:20:50|999.82|982.02|999.7|981.9|999.82|982.02|999.54|981.74|12
1653157260000|2022-05-21 18:21:00|999.73|981.93|999.75|981.95|999.85|982.05|999.65|981.85|10
1653157270000|2022-05-21 18:21:10|999.73|981.93|999.68|981.88|999.83|982.03|999.68|981.88|7
1653157290000|2022-05-21 18:21:30|999.69|981.89|999.74|981.94|999.74|981.94|999.69|981.89|2
1653157300000|2022-05-21 18:21:40|999.72|981.92|1000.36|982.56|1000.36|982.56|999.72|981.92|10
1653157310000|2022-05-21 18:21:50|1000.43|982.63|1000.88|983.08|1000.88|983.08|1000.43|982.63|8
1653157320000|2022-05-21 18:22:00|1001.08|983.28|1001.16|983.36|1001.24|983.44|1001.08|983.28|10
1653157330000|2022-05-21 18:22:10|1001.17|983.37|1001.25|983.45|1001.25|983.45|1001.17|983.37|5
1653157340000|2022-05-21 18:22:20|1001.1|983.3|1001.19|983.39|1001.19|983.39|1001.1|983.3|6
1653157350000|2022-05-21 18:22:30|1001.2|983.4|1002.15|984.35|1002.15|984.35|1001.2|983.4|19
1653157360000|2022-05-21 18:22:40|1002.16|984.36|1002.63|984.83|1002.73|984.93|1002.16|984.36|17
1653157370000|2022-05-21 18:22:50|1002.61|984.81|1002.7|984.9|1002.7|984.9|1002.18|984.38|14
1653157380000|2022-05-21 18:23:00|1002.61|984.81|1002.67|984.87|1002.67|984.87|1002.55|984.75|11
1653157390000|2022-05-21 18:23:10|1002.68|984.88|1002.71|984.91|1002.71|984.91|1002.64|984.84|7
1653157400000|2022-05-21 18:23:20|1002.72|984.92|1002.94|985.14|1002.94|985.14|1002.72|984.92|6
1653157410000|2022-05-21 18:23:30|1003.14|985.34|1002.89|985.09|1003.14|985.34|1002.71|984.91|20
1653157420000|2022-05-21 18:23:40|1002.9|985.1|1002.48|984.68|1002.9|985.1|1002.46|984.66|9
1653157430000|2022-05-21 18:23:50|1001.73|983.93|1001.73|983.93|1001.73|983.93|1001.73|983.93|1
1653157440000|2022-05-21 18:24:00|1001.6|983.8|1002.79|984.99|1002.79|984.99|1001.6|983.8|14
1653157450000|2022-05-21 18:24:10|1002.63|984.83|1002.7|984.9|1002.7|984.9|1002.63|984.83|4
1653157460000|2022-05-21 18:24:20|1002.69|984.89|1002.66|984.86|1002.69|984.89|1002.66|984.86|4
1653157470000|2022-05-21 18:24:30|1002.61|984.81|1002.49|984.69|1002.61|984.81|1002.48|984.68|7
1653157480000|2022-05-21 18:24:40|1002.42|984.62|1001.87|984.07|1002.42|984.62|1001.71|983.91|23
1653157490000|2022-05-21 18:24:50|1001.99|984.19|1001.99|984.19|1001.99|984.19|1001.76|983.96|7
1653157500000|2022-05-21 18:25:00|1001.8|984|1001.58|983.78|1001.99|984.19|1001.58|983.78|5
1653157510000|2022-05-21 18:25:10|1001.56|983.76|1001.07|983.27|1001.56|983.76|1000.99|983.19|15
1653157520000|2022-05-21 18:25:20|1001.09|983.29|1001.68|983.88|1001.68|983.88|1001.09|983.29|4
1653157530000|2022-05-21 18:25:30|1001.69|983.89|1001.77|983.97|1001.79|983.99|1001.54|983.74|8
1653157540000|2022-05-21 18:25:40|1001.78|983.98|1001.67|983.87|1001.78|983.98|1001.6|983.8|8
1653157550000|2022-05-21 18:25:50|1001.62|983.82|1001.64|983.84|1001.67|983.87|1001.6|983.8|4
1653157560000|2022-05-21 18:26:00|1001.65|983.85|1001.73|983.93|1001.73|983.93|1001.65|983.85|6
1653157570000|2022-05-21 18:26:10|1001.71|983.91|1001.75|983.95|1001.75|983.95|1001.71|983.91|4
1653157580000|2022-05-21 18:26:20|1001.73|983.93|1001.53|983.73|1001.74|983.94|1001.53|983.73|11
1653157590000|2022-05-21 18:26:30|1001.52|983.72|1000.92|983.12|1001.52|983.72|1000.77|982.97|26
1653157600000|2022-05-21 18:26:40|1000.99|983.19|1000.55|982.75|1000.99|983.19|1000.55|982.75|13
1653157610000|2022-05-21 18:26:50|1000.56|982.76|1000.62|982.82|1000.75|982.95|1000.54|982.74|13
1653157620000|2022-05-21 18:27:00|1000.61|982.81|1000.48|982.68|1000.62|982.82|1000.48|982.68|14
1653157630000|2022-05-21 18:27:10|1000.46|982.66|1000.53|982.73|1000.61|982.81|1000.45|982.65|12
1653157640000|2022-05-21 18:27:20|1000.52|982.72|1000.48|982.68|1000.55|982.75|1000.44|982.64|16
1653157650000|2022-05-21 18:27:30|1000.46|982.66|999.55|981.75|1000.46|982.66|999.5|981.7|8
1653157660000|2022-05-21 18:27:40|999.56|981.76|999.84|982.04|999.84|982.04|999.49|981.69|11
1653157670000|2022-05-21 18:27:50|999.82|982.02|1000.57|982.77|1000.57|982.77|999.79|981.99|8
1653157680000|2022-05-21 18:28:00|1000.6|982.8|1000.71|982.91|1000.71|982.91|1000.6|982.8|10
1653157690000|2022-05-21 18:28:10|1000.47|982.67|1000.66|982.86|1000.68|982.88|1000.47|982.67|5
1653157700000|2022-05-21 18:28:20|1000.56|982.76|999.6|981.8|1000.59|982.79|999.45|981.65|16
1653157710000|2022-05-21 18:28:30|999.59|981.79|999.42|981.62|999.59|981.79|999.36|981.56|13
1653157720000|2022-05-21 18:28:40|999.44|981.64|999.49|981.69|999.5|981.7|999.44|981.64|5
1653157730000|2022-05-21 18:28:50|999.53|981.73|999.67|981.87|999.67|981.87|999.53|981.73|4
1653157740000|2022-05-21 18:29:00|999.68|981.88|999.5|981.7|999.68|981.88|999.5|981.7|8
1653157750000|2022-05-21 18:29:10|999.48|981.68|999.77|981.97|999.77|981.97|999.47|981.67|7
1653157760000|2022-05-21 18:29:20|999.8|982|999.6|981.8|999.8|982|999.6|981.8|8
1653157770000|2022-05-21 18:29:30|999.58|981.78|999.45|981.65|999.58|981.78|999.43|981.63|8
1653157780000|2022-05-21 18:29:40|999.44|981.64|999.38|981.58|999.44|981.64|999.38|981.58|5
1653157790000|2022-05-21 18:29:50|999.37|981.57|999.31|981.51|999.38|981.58|999.31|981.51|4
1653157800000|2022-05-21 18:30:00|999.35|981.55|1000.77|982.97|1000.77|982.97|999.27|981.47|13
1653157810000|2022-05-21 18:30:10|1000.79|982.99|1000.78|982.98|1000.94|983.14|1000.69|982.89|18
1653157820000|2022-05-21 18:30:20|1000.46|982.66|1000.65|982.85|1000.73|982.93|1000.46|982.66|8
1653157830000|2022-05-21 18:30:30|1000.47|982.67|999.82|982.02|1000.47|982.67|999.7|981.9|19
1653157840000|2022-05-21 18:30:40|999.7|981.9|999.89|982.09|999.89|982.09|999.7|981.9|14
1653157850000|2022-05-21 18:30:50|999.92|982.12|1000.71|982.91|1000.73|982.93|999.84|982.04|10
1653157860000|2022-05-21 18:31:00|1000.72|982.92|1000.88|983.08|1001.22|983.42|1000.71|982.91|13
1653157870000|2022-05-21 18:31:10|1000.9|983.1|1001.28|983.48|1001.38|983.58|1000.74|982.94|19
1653157880000|2022-05-21 18:31:20|1001.29|983.49|1002.04|984.24|1002.16|984.36|1001.2|983.4|27
1653157890000|2022-05-21 18:31:30|1001.84|984.04|1002.3|984.5|1002.3|984.5|1001.84|984.04|24
1653157900000|2022-05-21 18:31:40|1002.28|984.48|1001.56|983.76|1002.32|984.52|1001.56|983.76|15
1653157910000|2022-05-21 18:31:50|1001.57|983.77|1001.74|983.94|1001.74|983.94|1001.57|983.77|7
1653157920000|2022-05-21 18:32:00|1001.75|983.95|1001.91|984.11|1001.91|984.11|1001.75|983.95|4
1653157930000|2022-05-21 18:32:10|1002.01|984.21|1002.23|984.43|1002.23|984.43|1002.01|984.21|9
1653157940000|2022-05-21 18:32:20|1002.16|984.36|1002.18|984.38|1002.18|984.38|1002.03|984.23|6
1653157950000|2022-05-21 18:32:30|1002.19|984.39|1002.22|984.42|1002.22|984.42|1002.19|984.39|4
1653157960000|2022-05-21 18:32:40|1002.32|984.52|1002.91|985.11|1002.94|985.14|1002.2|984.4|14
1653157970000|2022-05-21 18:32:50|1002.92|985.12|1002.16|984.36|1002.92|985.12|1002.15|984.35|7
1653157980000|2022-05-21 18:33:00|1002.17|984.37|1002.73|984.93|1002.73|984.93|1002.17|984.37|11
1653157990000|2022-05-21 18:33:10|1002.53|984.73|1002.67|984.87|1002.69|984.89|1002.53|984.73|16
1653158000000|2022-05-21 18:33:20|1002.68|984.88|1002.17|984.37|1002.68|984.88|1002.14|984.34|6
1653158010000|2022-05-21 18:33:30|1002.18|984.38|1002.23|984.43|1002.32|984.52|1002.12|984.32|13
1653158020000|2022-05-21 18:33:40|1002.24|984.44|1002.01|984.21|1002.26|984.46|1002.01|984.21|13
1653158030000|2022-05-21 18:33:50|1002.07|984.27|1001.68|983.88|1002.07|984.27|1001.66|983.86|12
1653158040000|2022-05-21 18:34:00|1001.83|984.03|1002.12|984.32|1002.12|984.32|1001.83|984.03|4
1653158050000|2022-05-21 18:34:10|1002.17|984.37|1002.42|984.62|1002.49|984.69|1002.17|984.37|11
1653158060000|2022-05-21 18:34:20|1002.41|984.61|1003.3|985.5|1003.3|985.5|1002.41|984.61|14
1653158070000|2022-05-21 18:34:30|1003.29|985.49|1002.71|984.91|1003.29|985.49|1002.63|984.83|14
1653158080000|2022-05-21 18:34:40|1002.65|984.85|1002.55|984.75|1002.68|984.88|1002.2|984.4|17
1653158090000|2022-05-21 18:34:50|1002.54|984.74|1002.66|984.86|1002.66|984.86|1002.54|984.74|10
1653158100000|2022-05-21 18:35:00|1002.68|984.88|1002.65|984.85|1002.69|984.89|1002.61|984.81|10
1653158110000|2022-05-21 18:35:10|1002.64|984.84|1002.2|984.4|1002.64|984.84|1002.05|984.25|13
1653158120000|2022-05-21 18:35:20|1002.17|984.37|1001.73|983.93|1002.17|984.37|1001.66|983.86|10
1653158130000|2022-05-21 18:35:30|1001.74|983.94|1001.67|983.87|1001.78|983.98|1001.65|983.85|5
1653158140000|2022-05-21 18:35:40|1001.69|983.89|1001.7|983.9|1001.7|983.9|1001.69|983.89|2
1653158150000|2022-05-21 18:35:50|1001.72|983.92|1001.72|983.92|1001.72|983.92|1001.72|983.92|1
1653158160000|2022-05-21 18:36:00|1001.75|983.95|1002|984.2|1002.2|984.4|1001.75|983.95|6
1653158170000|2022-05-21 18:36:10|1002.2|984.4|1002.41|984.61|1002.52|984.72|1002.2|984.4|9
1653158180000|2022-05-21 18:36:20|1002.39|984.59|1002.57|984.77|1002.59|984.79|1002.35|984.55|11
1653158190000|2022-05-21 18:36:30|1002.58|984.78|1002.59|984.79|1002.59|984.79|1002.58|984.78|2
1653158200000|2022-05-21 18:36:40|1002.43|984.63|1002.13|984.33|1002.43|984.63|1002.06|984.26|11
1653158210000|2022-05-21 18:36:50|1002.14|984.34|1002.3|984.5|1002.3|984.5|1002.14|984.34|6
1653158220000|2022-05-21 18:37:00|1002.31|984.51|1002.15|984.35|1002.32|984.52|1002.15|984.35|5
1653158230000|2022-05-21 18:37:10|1002.16|984.36|1002.09|984.29|1002.2|984.4|1002.04|984.24|10
1653158240000|2022-05-21 18:37:20|1002.1|984.3|1002.1|984.3|1002.1|984.3|1002.1|984.3|1
1653158250000|2022-05-21 18:37:30|1002.09|984.29|1002.33|984.53|1002.33|984.53|1002.09|984.29|5
1653158260000|2022-05-21 18:37:40|1002.32|984.52|1002.51|984.71|1002.51|984.71|1002.32|984.52|11
1653158270000|2022-05-21 18:37:50|1002.6|984.8|1002.78|984.98|1002.78|984.98|1002.46|984.66|13
1653158300000|2022-05-21 18:38:20|1002.75|984.95|1002.78|984.98|1002.78|984.98|1002.75|984.95|2
1653158310000|2022-05-21 18:38:30|1002.6|984.8|1002.53|984.73|1002.78|984.98|1002.42|984.62|13
1653158320000|2022-05-21 18:38:40|1002.54|984.74|1002.05|984.25|1002.55|984.75|1002.05|984.25|12
1653158330000|2022-05-21 18:38:50|1002|984.2|1002|984.2|1002.04|984.24|1001.54|983.74|15
1653158340000|2022-05-21 18:39:00|1001.94|984.14|1002|984.2|1002|984.2|1001.94|984.14|4
1653158350000|2022-05-21 18:39:10|1001.98|984.18|1001.98|984.18|1001.98|984.18|1001.87|984.07|3
1653158360000|2022-05-21 18:39:20|1001.88|984.08|1001.98|984.18|1001.98|984.18|1001.88|984.08|2
1653158370000|2022-05-21 18:39:30|1002.1|984.3|1002.64|984.84|1002.64|984.84|1002.1|984.3|17
1653158380000|2022-05-21 18:39:40|1002.65|984.85|1002.1|984.3|1002.65|984.85|1002.1|984.3|17
1653158390000|2022-05-21 18:39:50|1002.11|984.31|1002.05|984.25|1002.11|984.31|1002.05|984.25|3
1653158400000|2022-05-21 18:40:00|1001.88|984.08|1002.02|984.22|1002.02|984.22|1001.6|983.8|17
1653158410000|2022-05-21 18:40:10|1002.01|984.21|1002.16|984.36|1002.21|984.41|1001.93|984.13|14
1653158420000|2022-05-21 18:40:20|1002.18|984.38|1002.13|984.33|1002.18|984.38|1002.1|984.3|4
1653158430000|2022-05-21 18:40:30|1002.1|984.3|1002.05|984.25|1002.1|984.3|1002.05|984.25|2
1653158440000|2022-05-21 18:40:40|1002.03|984.23|1002.36|984.56|1002.36|984.56|1002.03|984.23|9
1653158450000|2022-05-21 18:40:50|1002.35|984.55|1002.71|984.91|1002.71|984.91|1002.28|984.48|8
1653158460000|2022-05-21 18:41:00|1002.63|984.83|1002.22|984.42|1002.63|984.83|1002.19|984.39|11
1653158470000|2022-05-21 18:41:10|1002.24|984.44|1002.16|984.36|1002.24|984.44|1002.16|984.36|2
1653158480000|2022-05-21 18:41:20|1002.19|984.39|1002.2|984.4|1002.2|984.4|1002.19|984.39|2
1653158490000|2022-05-21 18:41:30|1002.22|984.42|1002.24|984.44|1002.24|984.44|1002.22|984.42|2
1653158500000|2022-05-21 18:41:40|1002.22|984.42|1002.41|984.61|1002.68|984.88|1002.22|984.42|11
1653158510000|2022-05-21 18:41:50|1002.36|984.56|1002.38|984.58|1002.41|984.61|1002.32|984.52|9
1653158520000|2022-05-21 18:42:00|1002.41|984.61|1001.14|983.34|1002.41|984.61|1001.14|983.34|20
1653158530000|2022-05-21 18:42:10|1001.12|983.32|1000.74|982.94|1001.12|983.32|1000.71|982.91|17
1653158540000|2022-05-21 18:42:20|1000.75|982.95|1000.66|982.86|1000.75|982.95|1000.52|982.72|15
1653158550000|2022-05-21 18:42:30|1000.67|982.87|1000.51|982.71|1000.69|982.89|1000.51|982.71|11
1653158560000|2022-05-21 18:42:40|1000.5|982.7|1000.24|982.44|1000.5|982.7|1000.15|982.35|10
1653158570000|2022-05-21 18:42:50|1000.17|982.37|1000.72|982.92|1000.74|982.94|1000.15|982.35|13
1653158580000|2022-05-21 18:43:00|1000.61|982.81|1000.63|982.83|1000.71|982.91|1000.58|982.78|10
1653158590000|2022-05-21 18:43:10|1000.61|982.81|1000.07|982.27|1000.61|982.81|1000.07|982.27|5
1653158600000|2022-05-21 18:43:20|1000.01|982.21|1000.53|982.73|1000.53|982.73|999.76|981.96|14
1653158610000|2022-05-21 18:43:30|1000.52|982.72|1000.09|982.29|1000.53|982.73|1000.08|982.28|11
1653158620000|2022-05-21 18:43:40|1000.1|982.3|999.91|982.11|1000.1|982.3|999.91|982.11|2
1653158630000|2022-05-21 18:43:50|999.73|981.93|999.65|981.85|999.85|982.05|999.62|981.82|7
1653158640000|2022-05-21 18:44:00|999.61|981.81|999.85|982.05|999.85|982.05|999.61|981.81|4
1653158650000|2022-05-21 18:44:10|999.87|982.07|999.9|982.1|999.92|982.12|999.77|981.97|5
1653158670000|2022-05-21 18:44:30|999.92|982.12|999.9|982.1|999.95|982.15|999.87|982.07|4
1653158680000|2022-05-21 18:44:40|999.65|981.85|999.84|982.04|999.84|982.04|999.65|981.85|2
1653158700000|2022-05-21 18:45:00|999.65|981.85|999.26|981.46|999.65|981.85|999.16|981.36|8
1653158710000|2022-05-21 18:45:10|999.2|981.4|999.09|981.29|999.2|981.4|999.09|981.29|6
1653158720000|2022-05-21 18:45:20|999.42|981.62|999.8|982|999.99|982.19|999.42|981.62|11
1653158730000|2022-05-21 18:45:30|999.76|981.96|999.63|981.83|999.76|981.96|999.61|981.81|4
1653158740000|2022-05-21 18:45:40|999.61|981.81|999.57|981.77|999.61|981.81|999.57|981.77|5
1653158750000|2022-05-21 18:45:50|999.6|981.8|999.53|981.73|999.6|981.8|999.51|981.71|4
1653158760000|2022-05-21 18:46:00|999.51|981.71|998.87|981.07|999.54|981.74|998.87|981.07|11
1653158770000|2022-05-21 18:46:10|998.81|981.01|998.81|981.01|998.81|981.01|998.81|981.01|1
1653158780000|2022-05-21 18:46:20|998.91|981.11|998.91|981.11|999.22|981.42|998.91|981.11|5
1653158790000|2022-05-21 18:46:30|998.81|981.01|998.9|981.1|998.9|981.1|998.81|981.01|3
1653158800000|2022-05-21 18:46:40|999.1|981.3|999.13|981.33|999.13|981.33|999.09|981.29|4
1653158810000|2022-05-21 18:46:50|999.12|981.32|999.08|981.28|999.12|981.32|999.07|981.27|3
1653158830000|2022-05-21 18:47:10|999.07|981.27|998.92|981.12|999.07|981.27|998.92|981.12|4
1653158840000|2022-05-21 18:47:20|998.8|981|998.88|981.08|998.88|981.08|998.61|980.81|7
1653158850000|2022-05-21 18:47:30|998.64|980.84|998.86|981.06|999.02|981.22|998.64|980.84|8
1653158860000|2022-05-21 18:47:40|998.69|980.89|998.63|980.83|998.69|980.89|998.63|980.83|5
1653158870000|2022-05-21 18:47:50|998.62|980.82|998.65|980.85|998.69|980.89|998.61|980.81|6
1653158880000|2022-05-21 18:48:00|998.67|980.87|998.67|980.87|998.86|981.06|998.67|980.87|3
1653158890000|2022-05-21 18:48:10|998.6|980.8|998.59|980.79|998.62|980.82|998.15|980.35|20
1653158900000|2022-05-21 18:48:20|998.62|980.82|998.81|981.01|998.86|981.06|998.62|980.82|9
1653158910000|2022-05-21 18:48:30|998.82|981.02|998.8|981|998.84|981.04|998.41|980.61|16
1653158920000|2022-05-21 18:48:40|998.83|981.03|998.73|980.93|998.85|981.05|998.73|980.93|6
1653158930000|2022-05-21 18:48:50|998.7|980.9|998.72|980.92|998.72|980.92|998.7|980.9|3
1653158950000|2022-05-21 18:49:10|998.83|981.03|998.82|981.02|998.87|981.07|998.78|980.98|5
1653158960000|2022-05-21 18:49:20|998.84|981.04|998.84|981.04|998.84|981.04|998.84|981.04|1
1653158970000|2022-05-21 18:49:30|998.88|981.08|998.86|981.06|998.92|981.12|998.83|981.03|11
1653158980000|2022-05-21 18:49:40|998.87|981.07|998.87|981.07|998.87|981.07|998.87|981.07|1
1653158990000|2022-05-21 18:49:50|998.88|981.08|998.95|981.15|998.95|981.15|998.88|981.08|3
1653159000000|2022-05-21 18:50:00|999.1|981.3|999.17|981.37|999.17|981.37|998.93|981.13|12
1653159010000|2022-05-21 18:50:10|999.18|981.38|999.3|981.5|999.6|981.8|999.18|981.38|8
1653159040000|2022-05-21 18:50:40|999.6|981.8|999.82|982.02|999.82|982.02|999.6|981.8|4
1653159050000|2022-05-21 18:50:50|999.98|982.18|999.73|981.93|999.98|982.18|999.71|981.91|8
1653159060000|2022-05-21 18:51:00|999.75|981.95|999.75|981.95|999.75|981.95|999.75|981.95|1
1653159070000|2022-05-21 18:51:10|999.83|982.03|999.85|982.05|999.85|982.05|999.75|981.95|11
1653159080000|2022-05-21 18:51:20|999.79|981.99|999.82|982.02|999.82|982.02|999.79|981.99|5
1653159090000|2022-05-21 18:51:30|999.81|982.01|999.69|981.89|999.81|982.01|999.69|981.89|5
1653159110000|2022-05-21 18:51:50|999.67|981.87|999.64|981.84|999.67|981.87|999.64|981.84|4
1653159120000|2022-05-21 18:52:00|999.65|981.85|999.65|981.85|999.65|981.85|999.65|981.85|1
1653159130000|2022-05-21 18:52:10|999.43|981.63|999.18|981.38|999.43|981.63|999.18|981.38|4
1653159140000|2022-05-21 18:52:20|999.2|981.4|999.22|981.42|999.22|981.42|999.16|981.36|7
1653159160000|2022-05-21 18:52:40|999.45|981.65|999.67|981.87|999.67|981.87|999.45|981.65|4
1653159180000|2022-05-21 18:53:00|999.56|981.76|999.56|981.76|999.61|981.81|999.46|981.66|8
1653159190000|2022-05-21 18:53:10|999.58|981.78|999.58|981.78|999.58|981.78|999.56|981.76|3
1653159200000|2022-05-21 18:53:20|999.56|981.76|999.58|981.78|999.58|981.78|999.56|981.76|2
1653159210000|2022-05-21 18:53:30|999.56|981.76|999.58|981.78|999.58|981.78|999.56|981.76|4
1653159220000|2022-05-21 18:53:40|999.56|981.76|999.58|981.78|999.58|981.78|999.56|981.76|2
1653159230000|2022-05-21 18:53:50|999.56|981.76|999.56|981.76|999.56|981.76|999.56|981.76|1
1653159240000|2022-05-21 18:54:00|999.58|981.78|999.83|982.03|999.83|982.03|999.58|981.78|5
1653159250000|2022-05-21 18:54:10|999.7|981.9|999.83|982.03|999.83|982.03|999.7|981.9|5
1653159260000|2022-05-21 18:54:20|999.7|981.9|999.87|982.07|999.87|982.07|999.7|981.9|7
1653159320000|2022-05-21 18:55:20|1000.61|982.81|1000.97|983.17|1000.99|983.19|1000.61|982.81|7
1653159330000|2022-05-21 18:55:30|1000.98|983.18|1001.2|983.4|1001.2|983.4|1000.98|983.18|12
1653159340000|2022-05-21 18:55:40|1001.21|983.41|1001.16|983.36|1001.23|983.43|1001.15|983.35|6
1653159350000|2022-05-21 18:55:50|1001.26|983.46|1001.06|983.26|1001.35|983.55|1001.06|983.26|6
1653159360000|2022-05-21 18:56:00|1001.01|983.21|1002.19|984.39|1002.31|984.51|1000.96|983.16|18
1653159370000|2022-05-21 18:56:10|1002.21|984.41|1001.78|983.98|1002.23|984.43|1001.78|983.98|7
1653159380000|2022-05-21 18:56:20|1001.8|984|1002.7|984.9|1002.7|984.9|1001.8|984|14
1653159390000|2022-05-21 18:56:30|1002.68|984.88|1002.5|984.7|1002.7|984.9|1002.47|984.67|8
1653159400000|2022-05-21 18:56:40|1002.51|984.71|1002.67|984.87|1002.67|984.87|1002.51|984.71|4
1653159410000|2022-05-21 18:56:50|1002.66|984.86|1002.64|984.84|1002.66|984.86|1002.64|984.84|2
1653159420000|2022-05-21 18:57:00|1002.65|984.85|1002.62|984.82|1002.65|984.85|1002.62|984.82|3
1653159430000|2022-05-21 18:57:10|1002.54|984.74|1002.07|984.27|1002.54|984.74|1002.07|984.27|5
1653159440000|2022-05-21 18:57:20|1002.03|984.23|1002.1|984.3|1002.1|984.3|1002.03|984.23|5
1653159450000|2022-05-21 18:57:30|1002.11|984.31|1001.95|984.15|1002.12|984.32|1001.86|984.06|15
1653159460000|2022-05-21 18:57:40|1001.83|984.03|1002.67|984.87|1002.67|984.87|1001.83|984.03|15
1653159470000|2022-05-21 18:57:50|1002.65|984.85|1002.81|985.01|1002.83|985.03|1002.65|984.85|9
1653159480000|2022-05-21 18:58:00|1002.78|984.98|1002.79|984.99|1002.84|985.04|1002.75|984.95|15
1653159490000|2022-05-21 18:58:10|1002.78|984.98|1003.12|985.32|1003.12|985.32|1002.77|984.97|7
1653159500000|2022-05-21 18:58:20|1003.22|985.42|1003.28|985.48|1003.28|985.48|1003.22|985.42|3
1653159510000|2022-05-21 18:58:30|1003.2|985.4|1003.26|985.46|1003.26|985.46|1003.2|985.4|4
1653159520000|2022-05-21 18:58:40|1003.25|985.45|1003.54|985.74|1003.56|985.76|1003.25|985.45|13
1653159530000|2022-05-21 18:58:50|1003.56|985.76|1003.5|985.7|1003.73|985.93|1003.5|985.7|6
1653159540000|2022-05-21 18:59:00|1003.51|985.71|1003.54|985.74|1003.54|985.74|1003.45|985.65|9
1653159550000|2022-05-21 18:59:10|1003.56|985.76|1004.9|987.1|1004.9|987.1|1003.56|985.76|2
1653159570000|2022-05-21 18:59:30|1004.4|986.6|1003.54|985.74|1004.4|986.6|1003.47|985.67|9
1653159580000|2022-05-21 18:59:40|1003.53|985.73|1003.89|986.09|1003.89|986.09|1003.53|985.73|15
1653159590000|2022-05-21 18:59:50|1003.88|986.08|1003.8|986|1003.88|986.08|1003.8|986|3
1653159610000|2022-05-21 19:00:10|1003.7|985.9|1003.25|985.45|1003.7|985.9|1003.22|985.42|9
1653159620000|2022-05-21 19:00:20|1003.2|985.4|1002.9|985.1|1003.2|985.4|1002.9|985.1|6
1653159630000|2022-05-21 19:00:30|1003.15|985.35|1003.78|985.98|1003.79|985.99|1003.15|985.35|15
1653159640000|2022-05-21 19:00:40|1003.8|986|1005.09|987.29|1005.09|987.29|1003.8|986|16
1653159650000|2022-05-21 19:00:50|1005.12|987.32|1005.44|987.64|1005.75|987.95|1005.12|987.32|15
1653159660000|2022-05-21 19:01:00|1005.37|987.57|1005.31|987.51|1005.4|987.6|1005.31|987.51|10
1653159670000|2022-05-21 19:01:10|1005.44|987.64|1005.98|988.18|1005.98|988.18|1005.44|987.64|6
1653159680000|2022-05-21 19:01:20|1005.94|988.14|1005.94|988.14|1005.94|988.14|1005.94|988.14|1
1653159690000|2022-05-21 19:01:30|1005.85|988.05|1005.84|988.04|1005.85|988.05|1005.84|988.04|2
1653159700000|2022-05-21 19:01:40|1005.8|988|1005.8|988|1005.8|988|1005.8|988|1
1653159720000|2022-05-21 19:02:00|1005.81|988.01|1005.8|988|1005.85|988.05|1005.8|988|4
1653159730000|2022-05-21 19:02:10|1005.84|988.04|1006.29|988.49|1006.33|988.53|1005.84|988.04|15
1653159740000|2022-05-21 19:02:20|1006.31|988.51|1006.09|988.29|1006.33|988.53|1006.09|988.29|5
1653159750000|2022-05-21 19:02:30|1006.08|988.28|1005.93|988.13|1006.08|988.28|1005.93|988.13|3
1653159760000|2022-05-21 19:02:40|1005.96|988.16|1006.12|988.32|1006.17|988.37|1005.96|988.16|8
1653159790000|2022-05-21 19:03:10|1006.14|988.34|1006.62|988.82|1006.62|988.82|1006.14|988.34|6
1653159800000|2022-05-21 19:03:20|1006.64|988.84|1007.15|989.35|1007.4|989.6|1006.64|988.84|13
1653159810000|2022-05-21 19:03:30|1007.1|989.3|1007.4|989.6|1007.4|989.6|1007.08|989.28|10
1653159830000|2022-05-21 19:03:50|1007.35|989.55|1007.24|989.44|1007.35|989.55|1007.12|989.32|9
1653159840000|2022-05-21 19:04:00|1007.17|989.37|1007.4|989.6|1007.4|989.6|1007.15|989.35|10
1653159880000|2022-05-21 19:04:40|1007.35|989.55|1007.38|989.58|1007.38|989.58|1007.35|989.55|3
1653159890000|2022-05-21 19:04:50|1007.39|989.59|1007.07|989.27|1007.39|989.59|1007.05|989.25|12
1653159900000|2022-05-21 19:05:00|1007.06|989.26|1008.31|990.51|1008.31|990.51|1007.06|989.26|16
1653159910000|2022-05-21 19:05:10|1008.33|990.53|1008.45|990.65|1008.72|990.92|1008.12|990.32|25
1653159920000|2022-05-21 19:05:20|1008.43|990.63|1008.54|990.74|1008.54|990.74|1008.43|990.63|8
1653159930000|2022-05-21 19:05:30|1008.72|990.92|1008.49|990.69|1008.72|990.92|1008.47|990.67|10
1653159940000|2022-05-21 19:05:40|1008.54|990.74|1008.54|990.74|1008.72|990.92|1008.54|990.74|3
1653159950000|2022-05-21 19:05:50|1008.22|990.42|1008.22|990.42|1008.22|990.42|1008.22|990.42|1
1653159960000|2022-05-21 19:06:00|1007.5|989.7|1007.15|989.35|1007.5|989.7|1007.15|989.35|6
1653159970000|2022-05-21 19:06:10|1007.13|989.33|1006.32|988.52|1007.13|989.33|1006.32|988.52|13
1653159980000|2022-05-21 19:06:20|1006.29|988.49|1005.7|987.9|1006.29|988.49|1005.7|987.9|15
1653159990000|2022-05-21 19:06:30|1005.71|987.91|1006.04|988.24|1006.22|988.42|1005.71|987.91|7
1653160000000|2022-05-21 19:06:40|1006.05|988.25|1006.04|988.24|1006.05|988.25|1006.04|988.24|2
1653160010000|2022-05-21 19:06:50|1006.05|988.25|1006.08|988.28|1006.08|988.28|1006.04|988.24|4
1653160020000|2022-05-21 19:07:00|1006.04|988.24|1005.65|987.85|1006.04|988.24|1005.62|987.82|10
1653160030000|2022-05-21 19:07:10|1005.88|988.08|1005.88|988.08|1006.01|988.21|1005.88|988.08|5
1653160050000|2022-05-21 19:07:30|1005.89|988.09|1005.88|988.08|1005.89|988.09|1005.88|988.08|2
1653160060000|2022-05-21 19:07:40|1005.38|987.58|1004.71|986.91|1005.38|987.58|1004.71|986.91|15
1653160070000|2022-05-21 19:07:50|1004.7|986.9|1004.66|986.86|1004.7|986.9|1004.65|986.85|6
1653160080000|2022-05-21 19:08:00|1004.56|986.76|1004.43|986.63|1004.83|987.03|1004.43|986.63|11
1653160090000|2022-05-21 19:08:10|1004.41|986.61|1004.36|986.56|1004.41|986.61|1004.36|986.56|4
1653160100000|2022-05-21 19:08:20|1004.38|986.58|1004.85|987.05|1004.85|987.05|1004.38|986.58|3
1653160110000|2022-05-21 19:08:30|1004.81|987.01|1004.86|987.06|1004.86|987.06|1004.81|987.01|4
1653160120000|2022-05-21 19:08:40|1005.06|987.26|1005.08|987.28|1005.1|987.3|1005.03|987.23|5
1653160130000|2022-05-21 19:08:50|1005.09|987.29|1005.04|987.24|1005.09|987.29|1005.04|987.24|3
1653160140000|2022-05-21 19:09:00|1004.99|987.19|1004.42|986.62|1004.99|987.19|1004.42|986.62|13
1653160150000|2022-05-21 19:09:10|1004.34|986.54|1004.34|986.54|1004.34|986.54|1004.34|986.54|1
1653160160000|2022-05-21 19:09:20|1004.33|986.53|1004.6|986.8|1004.6|986.8|1004.23|986.43|8
1653160200000|2022-05-21 19:10:00|1004.3|986.5|1004.6|986.8|1004.6|986.8|1004.2|986.4|7
1653160220000|2022-05-21 19:10:20|1004.59|986.79|1004.59|986.79|1004.59|986.79|1004.36|986.56|7
1653160230000|2022-05-21 19:10:30|1004.37|986.57|1004.23|986.43|1004.37|986.57|1004.23|986.43|5
1653160240000|2022-05-21 19:10:40|1004.43|986.63|1004.47|986.67|1004.49|986.69|1004.25|986.45|10
1653160250000|2022-05-21 19:10:50|1004.46|986.66|1004.56|986.76|1004.56|986.76|1004.46|986.66|4
1653160270000|2022-05-21 19:11:10|1004.54|986.74|1004.49|986.69|1004.54|986.74|1004.49|986.69|2
1653160280000|2022-05-21 19:11:20|1004.51|986.71|1004.49|986.69|1004.51|986.71|1004.49|986.69|2
1653160290000|2022-05-21 19:11:30|1004.46|986.66|1004.47|986.67|1004.47|986.67|1004.4|986.6|7
1653160310000|2022-05-21 19:11:50|1004.46|986.66|1004.47|986.67|1004.47|986.67|1004.46|986.66|2
1653160320000|2022-05-21 19:12:00|1004.48|986.68|1004.47|986.67|1004.48|986.68|1004.47|986.67|2
1653160330000|2022-05-21 19:12:10|1004.48|986.68|1004.47|986.67|1004.48|986.68|1004.47|986.67|2
1653160350000|2022-05-21 19:12:30|1004.46|986.66|1004.46|986.66|1004.46|986.66|1004.46|986.66|1
1653160360000|2022-05-21 19:12:40|1004.45|986.65|1004.46|986.66|1004.46|986.66|1004.45|986.65|2
1653160380000|2022-05-21 19:13:00|1004.45|986.65|1004.18|986.38|1004.45|986.65|1004.18|986.38|7
1653160390000|2022-05-21 19:13:10|1004.17|986.37|1004.44|986.64|1004.46|986.66|1004.16|986.36|6
1653160410000|2022-05-21 19:13:30|1004.45|986.65|1004.03|986.23|1004.45|986.65|1004.03|986.23|9
1653160420000|2022-05-21 19:13:40|1004.02|986.22|1003.59|985.79|1004.02|986.22|1003.45|985.65|14
1653160430000|2022-05-21 19:13:50|1003.47|985.67|1003.1|985.3|1003.47|985.67|1003.1|985.3|10
1653160440000|2022-05-21 19:14:00|1003.08|985.28|1003.46|985.66|1003.46|985.66|1003.05|985.25|9
1653160450000|2022-05-21 19:14:10|1003.52|985.72|1003.5|985.7|1003.55|985.75|1003.5|985.7|7
1653160460000|2022-05-21 19:14:20|1003.48|985.68|1003.31|985.51|1003.48|985.68|1003.31|985.51|6
1653160470000|2022-05-21 19:14:30|1003.3|985.5|1003.33|985.53|1003.34|985.54|1003.28|985.48|4
1653160530000|2022-05-21 19:15:30|1003.32|985.52|1003.04|985.24|1003.32|985.52|1003.04|985.24|4
1653160540000|2022-05-21 19:15:40|1002.5|984.7|1002.26|984.46|1002.5|984.7|1002.26|984.46|8
1653160560000|2022-05-21 19:16:00|1002.44|984.64|1001.81|984.01|1002.44|984.64|1001.81|984.01|4
1653160570000|2022-05-21 19:16:10|1001.8|984|1001.36|983.56|1001.8|984|1001.36|983.56|5
1653160580000|2022-05-21 19:16:20|1001.32|983.52|1000.81|983.01|1001.32|983.52|1000.81|983.01|9
1653160590000|2022-05-21 19:16:30|1000.83|983.03|1000.98|983.18|1001|983.2|1000.83|983.03|4
1653160600000|2022-05-21 19:16:40|1000.83|983.03|1000.97|983.17|1000.97|983.17|1000.83|983.03|2
1653160610000|2022-05-21 19:16:50|1000.98|983.18|1000.94|983.14|1000.98|983.18|1000.83|983.03|3
1653160620000|2022-05-21 19:17:00|1000.95|983.15|1000.93|983.13|1000.95|983.15|1000.7|982.9|7
1653160630000|2022-05-21 19:17:10|1000.75|982.95|1000.91|983.11|1000.91|983.11|1000.75|982.95|3
1653160640000|2022-05-21 19:17:20|1000.73|982.93|1000.91|983.11|1000.92|983.12|1000.62|982.82|5
1653160650000|2022-05-21 19:17:30|1001.11|983.31|1000.92|983.12|1001.11|983.31|1000.91|983.11|3
1653160670000|2022-05-21 19:17:50|1001.36|983.56|1001.43|983.63|1001.43|983.63|1001.36|983.56|3
1653160690000|2022-05-21 19:18:10|1001.4|983.6|1001.43|983.63|1001.43|983.63|1001.4|983.6|2
1653160700000|2022-05-21 19:18:20|1001.63|983.83|1001.8|984|1001.83|984.03|1001.63|983.83|13
1653160710000|2022-05-21 19:18:30|1001.81|984.01|1001.83|984.03|1001.83|984.03|1001.81|984.01|2
1653160730000|2022-05-21 19:18:50|1001.81|984.01|1000.8|983|1001.81|984.01|1000.8|983|13
1653160740000|2022-05-21 19:19:00|1000.71|982.91|1000.92|983.12|1000.92|983.12|1000.71|982.91|4
1653160750000|2022-05-21 19:19:10|1000.75|982.95|1000.76|982.96|1000.76|982.96|1000.62|982.82|5
1653160760000|2022-05-21 19:19:20|1000.92|983.12|1000.86|983.06|1000.92|983.12|1000.86|983.06|2
1653160770000|2022-05-21 19:19:30|1000.8|983|1000.8|983|1000.81|983.01|1000.8|983|3
1653160780000|2022-05-21 19:19:40|1000.84|983.04|1000.81|983.01|1000.84|983.04|1000.8|983|3
1653160810000|2022-05-21 19:20:10|1000.82|983.02|1001.65|983.85|1001.65|983.85|1000.82|983.02|7
1653160820000|2022-05-21 19:20:20|1001.8|984|1002.09|984.29|1002.22|984.42|1001.8|984|20
1653160830000|2022-05-21 19:20:30|1001.83|984.03|1001.85|984.05|1002.11|984.31|1001.83|984.03|8
1653160840000|2022-05-21 19:20:40|1002.04|984.24|1002.18|984.38|1002.18|984.38|1001.85|984.05|7
1653160850000|2022-05-21 19:20:50|1001.88|984.08|1002.38|984.58|1002.38|984.58|1001.88|984.08|7
1653160860000|2022-05-21 19:21:00|1002.36|984.56|1002.29|984.49|1002.36|984.56|1002.29|984.49|3
1653160870000|2022-05-21 19:21:10|1002.27|984.47|1001.88|984.08|1002.27|984.47|1001.88|984.08|7
1653160940000|2022-05-21 19:22:20|1001.89|984.09|1001.88|984.08|1001.89|984.09|1001.88|984.08|2
1653160990000|2022-05-21 19:23:10|1001.86|984.06|1001.38|983.58|1001.86|984.06|1001.38|983.58|2
1653161060000|2022-05-21 19:24:20|1001.86|984.06|1001.86|984.06|1001.86|984.06|1001.86|984.06|1
1653161100000|2022-05-21 19:25:00|1001.88|984.08|1001.88|984.08|1001.88|984.08|1001.88|984.08|1
1653161110000|2022-05-21 19:25:10|1001.86|984.06|1001.86|984.06|1001.86|984.06|1001.86|984.06|1
1653161150000|2022-05-21 19:25:50|1001.38|983.58|1001.38|983.58|1001.38|983.58|1001.38|983.58|1
1653161160000|2022-05-21 19:26:00|1000.9|983.1|1000|982.2|1000.9|983.1|1000|982.2|6
1653161170000|2022-05-21 19:26:10|999.91|982.11|999.37|981.57|999.91|982.11|999.37|981.57|6
1653161180000|2022-05-21 19:26:20|999.09|981.29|999.09|981.29|999.09|981.29|999.09|981.29|1
1653161190000|2022-05-21 19:26:30|998.59|980.79|999.09|981.29|999.09|981.29|998.59|980.79|2
1653161200000|2022-05-21 19:26:40|998.59|980.79|997.4|979.6|998.59|980.79|997.4|979.6|4
1653161210000|2022-05-21 19:26:50|997.9|980.1|997.92|980.12|997.92|980.12|997.9|980.1|2
1653161220000|2022-05-21 19:27:00|997.9|980.1|997.4|979.6|997.9|980.1|997.4|979.6|2
1653161230000|2022-05-21 19:27:10|997.39|979.59|995.42|977.62|997.39|979.59|995.42|977.62|6
1653161240000|2022-05-21 19:27:20|994.59|976.79|994.68|976.88|995.01|977.21|994.59|976.79|22
1653161250000|2022-05-21 19:27:30|994.7|976.9|995.64|977.84|995.72|977.92|994.7|976.9|12
1653161260000|2022-05-21 19:27:40|995.38|977.58|994.69|976.89|995.42|977.62|994.6|976.8|19
1653161270000|2022-05-21 19:27:50|994.68|976.88|994.95|977.15|994.97|977.17|994.68|976.88|7
1653161280000|2022-05-21 19:28:00|994.96|977.16|995.67|977.87|995.69|977.89|994.96|977.16|19
1653161290000|2022-05-21 19:28:10|995.7|977.9|996.07|978.27|996.33|978.53|995.7|977.9|13
1653161300000|2022-05-21 19:28:20|996.09|978.29|996.29|978.49|996.43|978.63|996.09|978.29|10
1653161310000|2022-05-21 19:28:30|996.31|978.51|995.94|978.14|996.36|978.56|995.94|978.14|11
1653161320000|2022-05-21 19:28:40|995.96|978.16|994.69|976.89|995.96|978.16|994.67|976.87|12
1653161330000|2022-05-21 19:28:50|994.67|976.87|995|977.2|995.3|977.5|994.67|976.87|6
1653161340000|2022-05-21 19:29:00|995.4|977.6|994.72|976.92|995.7|977.9|994.65|976.85|19
1653161350000|2022-05-21 19:29:10|994.66|976.86|994.66|976.86|994.66|976.86|994.66|976.86|1
1653161360000|2022-05-21 19:29:20|994.4|976.6|994.35|976.55|994.4|976.6|994.07|976.27|11
1653161370000|2022-05-21 19:29:30|994.7|976.9|994.72|976.92|994.72|976.92|994.61|976.81|5
1653161380000|2022-05-21 19:29:40|994.36|976.56|994.81|977.01|994.81|977.01|994.36|976.56|6
1653161400000|2022-05-21 19:30:00|995.4|977.6|994.55|976.75|995.79|977.99|994.55|976.75|19
1653161410000|2022-05-21 19:30:10|994.39|976.59|994.31|976.51|994.53|976.73|994.31|976.51|10
1653161420000|2022-05-21 19:30:20|994.32|976.52|993.66|975.86|994.32|976.52|993.61|975.81|10
1653161430000|2022-05-21 19:30:30|993.7|975.9|994.33|976.53|994.33|976.53|993.7|975.9|18
1653161440000|2022-05-21 19:30:40|994.34|976.54|993.76|975.96|994.67|976.87|993.66|975.86|16
1653161450000|2022-05-21 19:30:50|993.59|975.79|993.11|975.31|993.61|975.81|993.11|975.31|7
1653161460000|2022-05-21 19:31:00|993.12|975.32|993.11|975.31|993.55|975.75|993.11|975.31|8
1653161480000|2022-05-21 19:31:20|993.12|975.32|993.5|975.7|993.72|975.92|993.11|975.31|14
1653161490000|2022-05-21 19:31:30|993.51|975.71|993.65|975.85|993.66|975.86|993.5|975.7|8
1653161500000|2022-05-21 19:31:40|993.66|975.86|993.6|975.8|993.66|975.86|993.6|975.8|5
1653161510000|2022-05-21 19:31:50|993.59|975.79|993.11|975.31|993.6|975.8|993.11|975.31|7
1653161540000|2022-05-21 19:32:20|993.14|975.34|993.14|975.34|993.14|975.34|993.14|975.34|1
1653161550000|2022-05-21 19:32:30|993.42|975.62|993.43|975.63|993.43|975.63|993.42|975.62|2
1653161560000|2022-05-21 19:32:40|993.46|975.66|993.46|975.66|993.46|975.66|993.46|975.66|1
1653161570000|2022-05-21 19:32:50|993.6|975.8|993.75|975.95|993.75|975.95|993.6|975.8|2
1653161590000|2022-05-21 19:33:10|993.83|976.03|994.39|976.59|994.39|976.59|993.83|976.03|6
1653161600000|2022-05-21 19:33:20|994.24|976.44|994.24|976.44|994.24|976.44|994.24|976.44|1
1653161610000|2022-05-21 19:33:30|994.19|976.39|993.85|976.05|994.19|976.39|993.85|976.05|2
1653161630000|2022-05-21 19:33:50|993.88|976.08|993.9|976.1|993.9|976.1|993.88|976.08|2
1653161640000|2022-05-21 19:34:00|994.38|976.58|994.48|976.68|994.48|976.68|994.38|976.58|2
1653161650000|2022-05-21 19:34:10|994.63|976.83|994.7|976.9|994.72|976.92|994.63|976.83|6
1653161660000|2022-05-21 19:34:20|994.68|976.88|993.88|976.08|994.68|976.88|993.86|976.06|3
1653161670000|2022-05-21 19:34:30|993.86|976.06|993.86|976.06|993.86|976.06|993.86|976.06|1
1653161680000|2022-05-21 19:34:40|993.78|975.98|993.82|976.02|993.82|976.02|993.78|975.98|2
1653161720000|2022-05-21 19:35:20|993.78|975.98|993.78|975.98|993.78|975.98|993.78|975.98|1
1653161730000|2022-05-21 19:35:30|993.74|975.94|993.78|975.98|993.78|975.98|993.7|975.9|5
1653161740000|2022-05-21 19:35:40|993.76|975.96|993.28|975.48|993.76|975.96|993.28|975.48|6
1653161770000|2022-05-21 19:36:10|993.66|975.86|993.82|976.02|993.83|976.03|993.66|975.86|6
1653161790000|2022-05-21 19:36:30|993.83|976.03|994.4|976.6|994.47|976.67|993.82|976.02|16
1653161800000|2022-05-21 19:36:40|994.38|976.58|993.97|976.17|994.38|976.58|993.95|976.15|7
1653161810000|2022-05-21 19:36:50|994.32|976.52|993.97|976.17|994.32|976.52|993.97|976.17|2
1653161820000|2022-05-21 19:37:00|994.32|976.52|993.97|976.17|994.32|976.52|993.97|976.17|2
1653161850000|2022-05-21 19:37:30|993.28|975.48|992.95|975.15|993.28|975.48|992.95|975.15|4
1653161870000|2022-05-21 19:37:50|992.94|975.14|992.95|975.15|992.95|975.15|992.94|975.14|2
1653161880000|2022-05-21 19:38:00|993|975.2|993|975.2|993|975.2|993|975.2|1
1653161890000|2022-05-21 19:38:10|993.03|975.23|993.55|975.75|993.55|975.75|993.03|975.23|5
1653161900000|2022-05-21 19:38:20|993.6|975.8|994.36|976.56|994.36|976.56|993.57|975.77|17
1653161910000|2022-05-21 19:38:30|994.35|976.55|994.53|976.73|994.55|976.75|994.35|976.55|6
1653161920000|2022-05-21 19:38:40|994.54|976.74|994.27|976.47|994.54|976.74|994.24|976.44|13
1653161930000|2022-05-21 19:38:50|994.26|976.46|994.26|976.46|994.26|976.46|993.98|976.18|9
1653161940000|2022-05-21 19:39:00|994.28|976.48|994.43|976.63|994.43|976.63|994.28|976.48|6
1653161960000|2022-05-21 19:39:20|994.44|976.64|994.34|976.54|994.46|976.66|994.29|976.49|5
1653161970000|2022-05-21 19:39:30|994.32|976.52|995.4|977.6|995.4|977.6|994.29|976.49|21
1653161980000|2022-05-21 19:39:40|995.53|977.73|995.64|977.84|995.64|977.84|995.47|977.67|12
1653161990000|2022-05-21 19:39:50|995.63|977.83|996.2|978.4|996.22|978.42|995.39|977.59|21
1653162000000|2022-05-21 19:40:00|996.18|978.38|996.77|978.97|996.77|978.97|995.73|977.93|20
1653162020000|2022-05-21 19:40:20|996.79|978.99|996.89|979.09|996.89|979.09|996.79|978.99|6
1653162030000|2022-05-21 19:40:30|996.9|979.1|996.94|979.14|996.94|979.14|996.9|979.1|3
1653162040000|2022-05-21 19:40:40|997.19|979.39|997.16|979.36|997.19|979.39|996.94|979.14|9
1653162050000|2022-05-21 19:40:50|996.94|979.14|997.32|979.52|997.43|979.63|996.94|979.14|12
1653162060000|2022-05-21 19:41:00|997.31|979.51|997.25|979.45|997.4|979.6|997.25|979.45|7
1653162070000|2022-05-21 19:41:10|997.28|979.48|996.72|978.92|997.28|979.48|996.72|978.92|9
1653162080000|2022-05-21 19:41:20|996.6|978.8|995.79|977.99|996.6|978.8|995.74|977.94|14
1653162090000|2022-05-21 19:41:30|995.8|978|996.31|978.51|996.38|978.58|995.8|978|8
1653162100000|2022-05-21 19:41:40|996.3|978.5|996.36|978.56|996.36|978.56|996.28|978.48|5
1653162110000|2022-05-21 19:41:50|996.2|978.4|996.36|978.56|996.36|978.56|996.2|978.4|4
1653162120000|2022-05-21 19:42:00|996.35|978.55|996.86|979.06|997.21|979.41|996.32|978.52|20
1653162130000|2022-05-21 19:42:10|997.05|979.25|996.22|978.42|997.05|979.25|996.2|978.4|22
1653162140000|2022-05-21 19:42:20|996.24|978.44|995.72|977.92|996.46|978.66|995.72|977.92|8
1653162160000|2022-05-21 19:42:40|995.89|978.09|996.11|978.31|996.11|978.31|995.72|977.92|5
1653162170000|2022-05-21 19:42:50|996.16|978.36|996.51|978.71|996.51|978.71|995.96|978.16|11
1653162180000|2022-05-21 19:43:00|996.49|978.69|996.48|978.68|996.49|978.69|996.48|978.68|2
1653162190000|2022-05-21 19:43:10|996.47|978.67|997.15|979.35|997.15|979.35|996.47|978.67|15
1653162200000|2022-05-21 19:43:20|997.16|979.36|996.33|978.53|997.16|979.36|996.33|978.53|9
1653162210000|2022-05-21 19:43:30|996.3|978.5|996.81|979.01|996.81|979.01|996.22|978.42|13
1653162220000|2022-05-21 19:43:40|996.7|978.9|996.66|978.86|996.73|978.93|996.61|978.81|13
1653162230000|2022-05-21 19:43:50|996.67|978.87|996.26|978.46|996.67|978.87|996.26|978.46|11
1653162240000|2022-05-21 19:44:00|996.24|978.44|996.29|978.49|996.33|978.53|996.22|978.42|8
1653162250000|2022-05-21 19:44:10|996.28|978.48|996.26|978.46|996.4|978.6|996.26|978.46|11
1653162260000|2022-05-21 19:44:20|996.28|978.48|996.41|978.61|996.41|978.61|996.28|978.48|4
1653162270000|2022-05-21 19:44:30|996.44|978.64|996.25|978.45|996.44|978.64|996.19|978.39|9
1653162280000|2022-05-21 19:44:40|996.29|978.49|996.34|978.54|996.34|978.54|996.29|978.49|4
1653162290000|2022-05-21 19:44:50|996.3|978.5|996.31|978.51|996.31|978.51|996.3|978.5|2
1653162300000|2022-05-21 19:45:00|996.19|978.39|995.81|978.01|996.25|978.45|995.48|977.68|14
1653162310000|2022-05-21 19:45:10|995.8|978|996.34|978.54|996.34|978.54|995.8|978|12
1653162320000|2022-05-21 19:45:20|996.39|978.59|996.47|978.67|996.47|978.67|996.39|978.59|4
1653162350000|2022-05-21 19:45:50|996.46|978.66|996.42|978.62|996.47|978.67|996.16|978.36|15
1653162360000|2022-05-21 19:46:00|996.46|978.66|996.3|978.5|996.47|978.67|996.23|978.43|7
1653162370000|2022-05-21 19:46:10|996.32|978.52|996.47|978.67|996.47|978.67|996.32|978.52|5
1653162410000|2022-05-21 19:46:50|996.35|978.55|996.47|978.67|996.47|978.67|996.35|978.55|2
1653162440000|2022-05-21 19:47:20|996.39|978.59|996.47|978.67|996.47|978.67|996.39|978.59|6
1653162500000|2022-05-21 19:48:20|997.2|979.4|998.02|980.22|998.02|980.22|997.2|979.4|7
1653162510000|2022-05-21 19:48:30|998|980.2|998.13|980.33|998.13|980.33|998|980.2|3
1653162520000|2022-05-21 19:48:40|998.11|980.31|998.08|980.28|998.11|980.31|998.08|980.28|2
1653162530000|2022-05-21 19:48:50|998.13|980.33|998.03|980.23|998.13|980.33|998.03|980.23|8
1653162540000|2022-05-21 19:49:00|998|980.2|997.82|980.02|998.03|980.23|997.82|980.02|9
1653162550000|2022-05-21 19:49:10|997.93|980.13|998.33|980.53|998.34|980.54|997.93|980.13|17
1653162560000|2022-05-21 19:49:20|998.27|980.47|998.3|980.5|998.3|980.5|998.24|980.44|7
1653162570000|2022-05-21 19:49:30|998.29|980.49|998.78|980.98|998.78|980.98|998.25|980.45|20
1653162580000|2022-05-21 19:49:40|998.9|981.1|998.55|980.75|998.9|981.1|998.49|980.69|11
1653162590000|2022-05-21 19:49:50|998.54|980.74|998.82|981.02|998.82|981.02|998.54|980.74|6
1653162600000|2022-05-21 19:50:00|998.79|980.99|998.78|980.98|998.79|980.99|998.59|980.79|9
1653162610000|2022-05-21 19:50:10|998.77|980.97|998.59|980.79|998.77|980.97|998.59|980.79|8
1653162620000|2022-05-21 19:50:20|998.58|980.78|998.58|980.78|998.58|980.78|998.58|980.78|1
1653162630000|2022-05-21 19:50:30|998.69|980.89|997.94|980.14|998.69|980.89|997.94|980.14|17
1653162640000|2022-05-21 19:50:40|997.92|980.12|997.26|979.46|997.92|980.12|997.26|979.46|18
1653162650000|2022-05-21 19:50:50|997.3|979.5|996.8|979|997.3|979.5|996.8|979|15
1653162660000|2022-05-21 19:51:00|996.78|978.98|995.63|977.83|996.78|978.98|995.6|977.8|22
1653162670000|2022-05-21 19:51:10|995.65|977.85|995.3|977.5|995.67|977.87|995.3|977.5|15
1653162680000|2022-05-21 19:51:20|995.35|977.55|995.66|977.86|995.7|977.9|995.3|977.5|13
1653162690000|2022-05-21 19:51:30|995.62|977.82|996.18|978.38|996.2|978.4|995.62|977.82|9
1653162700000|2022-05-21 19:51:40|996.2|978.4|996.54|978.74|996.54|978.74|996.2|978.4|5
1653162710000|2022-05-21 19:51:50|996.56|978.76|995.69|977.89|996.72|978.92|995.69|977.89|19
1653162720000|2022-05-21 19:52:00|995.85|978.05|995.95|978.15|996.1|978.3|995.85|978.05|10
1653162730000|2022-05-21 19:52:10|995.96|978.16|996.03|978.23|996.1|978.3|995.96|978.16|7
1653162740000|2022-05-21 19:52:20|996.12|978.32|996.19|978.39|996.21|978.41|996.12|978.32|4
1653162750000|2022-05-21 19:52:30|996.21|978.41|996.68|978.88|996.68|978.88|996.21|978.41|5
1653162760000|2022-05-21 19:52:40|996.7|978.9|996.12|978.32|996.7|978.9|996.12|978.32|14
1653162770000|2022-05-21 19:52:50|996.14|978.34|996.69|978.89|996.69|978.89|996.14|978.34|10
1653162780000|2022-05-21 19:53:00|996.68|978.88|996.64|978.84|996.68|978.88|996.64|978.84|4
1653162790000|2022-05-21 19:53:10|996.68|978.88|996.7|978.9|996.7|978.9|996.68|978.88|2
1653162800000|2022-05-21 19:53:20|996.69|978.89|996.66|978.86|996.7|978.9|996.66|978.86|4
1653162810000|2022-05-21 19:53:30|996.65|978.85|997.35|979.55|997.35|979.55|996.64|978.84|16
1653162820000|2022-05-21 19:53:40|997.36|979.56|997.63|979.83|997.69|979.89|997.36|979.56|16
1653162830000|2022-05-21 19:53:50|997.62|979.82|997.62|979.82|997.62|979.82|997.62|979.82|1
1653162840000|2022-05-21 19:54:00|997.61|979.81|997.12|979.32|997.61|979.81|997.12|979.32|9
1653162850000|2022-05-21 19:54:10|997.1|979.3|997.73|979.93|997.73|979.93|997.1|979.3|11
1653162860000|2022-05-21 19:54:20|997.75|979.95|997.24|979.44|997.75|979.95|997.24|979.44|8
1653162870000|2022-05-21 19:54:30|997.22|979.42|997.12|979.32|997.22|979.42|997.12|979.32|9
1653162880000|2022-05-21 19:54:40|997.3|979.5|997.71|979.91|997.71|979.91|997.29|979.49|6
1653162890000|2022-05-21 19:54:50|997.74|979.94|997.67|979.87|998.1|980.3|997.65|979.85|16
1653162900000|2022-05-21 19:55:00|997.66|979.86|997.78|979.98|997.78|979.98|997.34|979.54|13
1653162920000|2022-05-21 19:55:20|997.76|979.96|997.7|979.9|997.76|979.96|997.7|979.9|3
1653162940000|2022-05-21 19:55:40|997.77|979.97|997.69|979.89|997.77|979.97|997.69|979.89|3
1653162950000|2022-05-21 19:55:50|997.71|979.91|997.64|979.84|997.71|979.91|997.63|979.83|5
1653162960000|2022-05-21 19:56:00|997.62|979.82|997.24|979.44|997.62|979.82|997.02|979.22|8
1653162970000|2022-05-21 19:56:10|997.3|979.5|997.66|979.86|997.68|979.88|997.3|979.5|6
1653162980000|2022-05-21 19:56:20|997.65|979.85|997.67|979.87|997.67|979.87|997.62|979.82|8
1653162990000|2022-05-21 19:56:30|997.66|979.86|997.68|979.88|997.68|979.88|997.65|979.85|3
1653163000000|2022-05-21 19:56:40|997.78|979.98|997.8|980|997.8|980|997.78|979.98|2
1653163010000|2022-05-21 19:56:50|997.78|979.98|997.78|979.98|997.78|979.98|997.78|979.98|1
1653163020000|2022-05-21 19:57:00|997.68|979.88|997.72|979.92|997.72|979.92|997.68|979.88|2
1653163030000|2022-05-21 19:57:10|997.82|980.02|998.67|980.87|998.67|980.87|997.82|980.02|9
1653163040000|2022-05-21 19:57:20|998.73|980.93|998.9|981.1|998.9|981.1|998.73|980.93|6
1653163050000|2022-05-21 19:57:30|999.4|981.6|999.89|982.09|999.89|982.09|999.4|981.6|8
1653163060000|2022-05-21 19:57:40|999.79|981.99|999.76|981.96|1000.1|982.3|999.76|981.96|10
1653163070000|2022-05-21 19:57:50|999.86|982.06|999.83|982.03|999.86|982.06|999.76|981.96|4
1653163080000|2022-05-21 19:58:00|999.93|982.13|1000.11|982.31|1000.11|982.31|999.7|981.9|8
1653163090000|2022-05-21 19:58:10|1000.26|982.46|1000.84|983.04|1000.84|983.04|1000.26|982.46|14
1653163100000|2022-05-21 19:58:20|1000.82|983.02|1000.73|982.93|1000.85|983.05|1000.71|982.91|8
1653163120000|2022-05-21 19:58:40|1000.7|982.9|1000.07|982.27|1000.7|982.9|1000.07|982.27|12
1653163130000|2022-05-21 19:58:50|1000.05|982.25|999.25|981.45|1000.05|982.25|999.22|981.42|15
1653163140000|2022-05-21 19:59:00|999.22|981.42|999.24|981.44|999.24|981.44|999.2|981.4|4
1653163150000|2022-05-21 19:59:10|999.26|981.46|999.78|981.98|999.78|981.98|999.26|981.46|5
1653163160000|2022-05-21 19:59:20|999.76|981.96|999.68|981.88|999.76|981.96|999.65|981.85|10
1653163170000|2022-05-21 19:59:30|999.67|981.87|999.49|981.69|999.67|981.87|999.19|981.39|16
1653163180000|2022-05-21 19:59:40|999.47|981.67|999.44|981.64|999.47|981.67|999.4|981.6|8
1653163190000|2022-05-21 19:59:50|999.45|981.65|999.42|981.62|999.45|981.65|999.42|981.62|2
1653163200000|2022-05-21 20:00:00|999.4|981.6|999.72|981.92|999.74|981.94|999.25|981.45|11
1653163210000|2022-05-21 20:00:10|999.73|981.93|1000.41|982.61|1000.41|982.61|999.73|981.93|8
1653163220000|2022-05-21 20:00:20|1000.43|982.63|1000.16|982.36|1000.74|982.94|1000.16|982.36|12
1653163230000|2022-05-21 20:00:30|1000.1|982.3|1000.05|982.25|1000.1|982.3|999.99|982.19|7
1653163240000|2022-05-21 20:00:40|999.95|982.15|998.16|980.36|999.95|982.15|998.16|980.36|22
1653163250000|2022-05-21 20:00:50|998.2|980.4|998.2|980.4|998.29|980.49|998.16|980.36|8
1653163260000|2022-05-21 20:01:00|998.21|980.41|998.32|980.52|998.85|981.05|998.21|980.41|21
1653163270000|2022-05-21 20:01:10|998.3|980.5|998.14|980.34|998.36|980.56|998.14|980.34|12
1653163280000|2022-05-21 20:01:20|997.95|980.15|997.71|979.91|998.14|980.34|997.69|979.89|7
1653163290000|2022-05-21 20:01:30|997.69|979.89|997.24|979.44|997.69|979.89|997.24|979.44|14
1653163300000|2022-05-21 20:01:40|997.23|979.43|996.91|979.11|997.23|979.43|996.91|979.11|8
1653163310000|2022-05-21 20:01:50|997.04|979.24|997.04|979.24|997.11|979.31|996.91|979.11|8
1653163320000|2022-05-21 20:02:00|997.12|979.32|997.86|980.06|998.23|980.43|997.12|979.32|14
1653163330000|2022-05-21 20:02:10|998.05|980.25|999.27|981.47|999.36|981.56|998.05|980.25|16
1653163340000|2022-05-21 20:02:20|999.26|981.46|998.7|980.9|999.26|981.46|998.57|980.77|6
1653163350000|2022-05-21 20:02:30|998.8|981|998.76|980.96|998.86|981.06|998.7|980.9|5
1653163360000|2022-05-21 20:02:40|998.8|981|998.97|981.17|998.97|981.17|998.8|981|4
1653163370000|2022-05-21 20:02:50|999|981.2|999|981.2|999|981.2|998.95|981.15|5
1653163380000|2022-05-21 20:03:00|999.1|981.3|998.74|980.94|999.16|981.36|998.74|980.94|10
1653163390000|2022-05-21 20:03:10|998.66|980.86|998.69|980.89|998.69|980.89|998.66|980.86|2
1653163400000|2022-05-21 20:03:20|998.71|980.91|998.91|981.11|999|981.2|998.71|980.91|6
1653163410000|2022-05-21 20:03:30|998.89|981.09|999|981.2|999|981.2|998.89|981.09|2
1653163420000|2022-05-21 20:03:40|998.99|981.19|1000.02|982.22|1000.02|982.22|998.85|981.05|15
1653163430000|2022-05-21 20:03:50|1000.1|982.3|1000.14|982.34|1000.3|982.5|1000.1|982.3|9
1653163440000|2022-05-21 20:04:00|1000.13|982.33|1000.09|982.29|1000.13|982.33|1000.09|982.29|3
1653163450000|2022-05-21 20:04:10|1000.1|982.3|1000.11|982.31|1000.12|982.32|1000.1|982.3|4
1653163460000|2022-05-21 20:04:20|1000.19|982.39|1000.28|982.48|1000.4|982.6|999.98|982.18|14
1653163470000|2022-05-21 20:04:30|1000.26|982.46|1000.7|982.9|1000.7|982.9|1000.25|982.45|14
1653163480000|2022-05-21 20:04:40|1000.73|982.93|1000.71|982.91|1000.77|982.97|1000.69|982.89|5
1653163490000|2022-05-21 20:04:50|1000.76|982.96|1000.75|982.95|1000.76|982.96|1000.65|982.85|7
1653163500000|2022-05-21 20:05:00|1000.72|982.92|1000.69|982.89|1000.72|982.92|1000.24|982.44|12
1653163510000|2022-05-21 20:05:10|1000.71|982.91|1000.65|982.85|1000.71|982.91|1000.63|982.83|10
1653163520000|2022-05-21 20:05:20|1000.67|982.87|1000.09|982.29|1000.67|982.87|999.84|982.04|16
1653163530000|2022-05-21 20:05:30|1000.1|982.3|1000.18|982.38|1000.26|982.46|1000.1|982.3|16
1653163540000|2022-05-21 20:05:40|1000.2|982.4|1000.2|982.4|1000.2|982.4|1000.2|982.4|1
1653163560000|2022-05-21 20:06:00|1000.18|982.38|1000.1|982.3|1000.18|982.38|1000.1|982.3|8
1653163570000|2022-05-21 20:06:10|999.9|982.1|999.79|981.99|999.9|982.1|999.79|981.99|2
1653163580000|2022-05-21 20:06:20|999.77|981.97|1000.04|982.24|1000.04|982.24|999.59|981.79|10
1653163590000|2022-05-21 20:06:30|1000.02|982.22|999.87|982.07|1000.02|982.22|999.87|982.07|10
1653163600000|2022-05-21 20:06:40|1000.02|982.22|1000.06|982.26|1000.07|982.27|1000.02|982.22|4
1653163610000|2022-05-21 20:06:50|1000.09|982.29|999.69|981.89|1000.09|982.29|999.69|981.89|6
1653163620000|2022-05-21 20:07:00|999.73|981.93|1000.02|982.22|1000.09|982.29|999.73|981.93|8
1653163630000|2022-05-21 20:07:10|1000|982.2|1000|982.2|1000|982.2|1000|982.2|1
1653163640000|2022-05-21 20:07:20|1000.03|982.23|1000.12|982.32|1000.28|982.48|1000.03|982.23|10
1653163650000|2022-05-21 20:07:30|1000.16|982.36|1000.7|982.9|1000.74|982.94|1000.09|982.29|12
1653163670000|2022-05-21 20:07:50|1000.76|982.96|1000.87|983.07|1000.87|983.07|1000.62|982.82|14
1653163680000|2022-05-21 20:08:00|1000.89|983.09|1000.69|982.89|1001.05|983.25|1000.67|982.87|11
1653163690000|2022-05-21 20:08:10|1000.75|982.95|1000.77|982.97|1000.83|983.03|1000.75|982.95|4
1653163710000|2022-05-21 20:08:30|1000.75|982.95|1000.75|982.95|1000.75|982.95|1000.75|982.95|1
1653163720000|2022-05-21 20:08:40|1000.69|982.89|1000.64|982.84|1000.69|982.89|1000.64|982.84|2
1653163730000|2022-05-21 20:08:50|1000.69|982.89|1000.85|983.05|1000.99|983.19|1000.69|982.89|9
1653163740000|2022-05-21 20:09:00|1000.78|982.98|1000.77|982.97|1000.78|982.98|1000.65|982.85|7
1653163750000|2022-05-21 20:09:10|1000.75|982.95|1000.72|982.92|1000.76|982.96|1000.72|982.92|4
1653163760000|2022-05-21 20:09:20|1000.73|982.93|1000.75|982.95|1000.75|982.95|1000.73|982.93|2
1653163770000|2022-05-21 20:09:30|1000.82|983.02|1001.03|983.23|1001.03|983.23|1000.82|983.02|3
1653163780000|2022-05-21 20:09:40|1000.98|983.18|1000.84|983.04|1000.98|983.18|1000.83|983.03|3
1653163790000|2022-05-21 20:09:50|1000.8|983|1000.78|982.98|1000.82|983.02|1000.78|982.98|6
1653163800000|2022-05-21 20:10:00|1000.8|983|1000.73|982.93|1000.8|983|1000.71|982.91|4
1653163810000|2022-05-21 20:10:10|1000.81|983.01|1000.88|983.08|1000.88|983.08|1000.81|983.01|2
1653163820000|2022-05-21 20:10:20|1000.98|983.18|1000.96|983.16|1001|983.2|1000.81|983.01|6
1653163830000|2022-05-21 20:10:30|1000.98|983.18|1001.05|983.25|1001.05|983.25|1000.98|983.18|5
1653163840000|2022-05-21 20:10:40|1000.98|983.18|1001.38|983.58|1001.38|983.58|1000.98|983.18|8
1653163910000|2022-05-21 20:11:50|1001.64|983.84|1001.64|983.84|1001.64|983.84|1001.64|983.84|1
1653163920000|2022-05-21 20:12:00|1001.9|984.1|1002.15|984.35|1002.46|984.66|1001.9|984.1|12
1653163930000|2022-05-21 20:12:10|1002.22|984.42|1002.49|984.69|1002.49|984.69|1002.22|984.42|7
1653163940000|2022-05-21 20:12:20|1002.47|984.67|1002.48|984.68|1002.48|984.68|1002.47|984.67|2
1653163960000|2022-05-21 20:12:40|1002.49|984.69|1002.49|984.69|1002.49|984.69|1002.49|984.69|1
1653163970000|2022-05-21 20:12:50|1002.48|984.68|1002.46|984.66|1002.48|984.68|1002.46|984.66|2
1653163980000|2022-05-21 20:13:00|1002.25|984.45|1002.15|984.35|1002.25|984.45|1002.15|984.35|4
1653163990000|2022-05-21 20:13:10|1002.16|984.36|1002.48|984.68|1002.48|984.68|1002.16|984.36|10
1653164000000|2022-05-21 20:13:20|1002.47|984.67|1002.46|984.66|1002.48|984.68|1002.37|984.57|12
1653164010000|2022-05-21 20:13:30|1002.49|984.69|1002.49|984.69|1002.49|984.69|1002.49|984.69|1
1653164020000|2022-05-21 20:13:40|1002.7|984.9|1002.7|984.9|1002.7|984.9|1002.7|984.9|1
1653164040000|2022-05-21 20:14:00|1003.1|985.3|1003.5|985.7|1003.5|985.7|1003.1|985.3|8
1653164050000|2022-05-21 20:14:10|1003.51|985.71|1003.47|985.67|1003.73|985.93|1003.47|985.67|9
1653164060000|2022-05-21 20:14:20|1003.48|985.68|1003.5|985.7|1003.5|985.7|1003.38|985.58|8
1653164070000|2022-05-21 20:14:30|1003.49|985.69|1003.49|985.69|1003.49|985.69|1003.49|985.69|1
1653164090000|2022-05-21 20:14:50|1003.73|985.93|1003.73|985.93|1003.73|985.93|1003.73|985.93|1
1653164100000|2022-05-21 20:15:00|1003.5|985.7|1003.46|985.66|1003.5|985.7|1003.42|985.62|9
1653164110000|2022-05-21 20:15:10|1003.73|985.93|1003.73|985.93|1003.73|985.93|1003.73|985.93|1
1653164130000|2022-05-21 20:15:30|1004.04|986.24|1004.18|986.38|1004.18|986.38|1004.04|986.24|3
1653164140000|2022-05-21 20:15:40|1004.16|986.36|1004.04|986.24|1004.16|986.36|1004.04|986.24|2
1653164150000|2022-05-21 20:15:50|1004.02|986.22|1003.73|985.93|1004.02|986.22|1003.73|985.93|2
1653164160000|2022-05-21 20:16:00|1003.97|986.17|1003.57|985.77|1003.97|986.17|1003.5|985.7|16
1653164170000|2022-05-21 20:16:10|1003.54|985.74|1003.79|985.99|1003.79|985.99|1003.52|985.72|7
1653164180000|2022-05-21 20:16:20|1003.65|985.85|1003.09|985.29|1003.65|985.85|1003.09|985.29|8
1653164190000|2022-05-21 20:16:30|1003.12|985.32|1003.13|985.33|1003.13|985.33|1003.11|985.31|3
1653164200000|2022-05-21 20:16:40|1003.23|985.43|1003.59|985.79|1003.67|985.87|1003.23|985.43|11
1653164210000|2022-05-21 20:16:50|1003.62|985.82|1003.66|985.86|1003.67|985.87|1003.62|985.82|4
1653164220000|2022-05-21 20:17:00|1003.73|985.93|1003.77|985.97|1003.77|985.97|1003.73|985.93|3
1653164230000|2022-05-21 20:17:10|1003.79|985.99|1003.72|985.92|1003.93|986.13|1003.72|985.92|11
1653164240000|2022-05-21 20:17:20|1003.66|985.86|1004.04|986.24|1004.12|986.32|1003.61|985.81|11
1653164250000|2022-05-21 20:17:30|1004.05|986.25|1004.18|986.38|1004.18|986.38|1004.05|986.25|5
1653164260000|2022-05-21 20:17:40|1004.54|986.74|1004.54|986.74|1004.54|986.74|1004.54|986.74|1
1653164270000|2022-05-21 20:17:50|1004.18|986.38|1004.18|986.38|1004.18|986.38|1004.18|986.38|1
1653164330000|2022-05-21 20:18:50|1004.16|986.36|1004.02|986.22|1004.16|986.36|1003.95|986.15|7
1653164340000|2022-05-21 20:19:00|1004|986.2|1003.07|985.27|1004|986.2|1003.07|985.27|12
1653164350000|2022-05-21 20:19:10|1003.05|985.25|1002.99|985.19|1003.05|985.25|1002.88|985.08|11
1653164360000|2022-05-21 20:19:20|1003|985.2|1002.2|984.4|1003|985.2|1002.2|984.4|15
1653164370000|2022-05-21 20:19:30|1002.19|984.39|1001.65|983.85|1002.19|984.39|1001.65|983.85|14
1653164380000|2022-05-21 20:19:40|1001.66|983.86|1001.75|983.95|1001.76|983.96|1001.65|983.85|8
1653164390000|2022-05-21 20:19:50|1001.86|984.06|1001.9|984.1|1001.9|984.1|1001.66|983.86|4
1653164400000|2022-05-21 20:20:00|1001.68|983.88|1001.09|983.29|1001.68|983.88|1001.09|983.29|20
1653164410000|2022-05-21 20:20:10|1001.07|983.27|1001.27|983.47|1001.28|983.48|1000.61|982.81|18
1653164420000|2022-05-21 20:20:20|1001.28|983.48|1001.44|983.64|1001.57|983.77|1001.28|983.48|18
1653164430000|2022-05-21 20:20:30|1001.45|983.65|1001.6|983.8|1001.6|983.8|1001.45|983.65|4
1653164440000|2022-05-21 20:20:40|1001.62|983.82|1001.8|984|1001.8|984|1001.61|983.81|7
1653164450000|2022-05-21 20:20:50|1002|984.2|1002.03|984.23|1002.03|984.23|1002|984.2|4
1653164460000|2022-05-21 20:21:00|1002.13|984.33|1002.4|984.6|1002.67|984.87|1002.13|984.33|12
1653164470000|2022-05-21 20:21:10|1002.57|984.77|1002.53|984.73|1002.57|984.77|1002.53|984.73|7
1653164480000|2022-05-21 20:21:20|1002.83|985.03|1002.11|984.31|1002.83|985.03|1002.11|984.31|13
1653164490000|2022-05-21 20:21:30|1002.1|984.3|1001.99|984.19|1002.1|984.3|1001.96|984.16|6
1653164500000|2022-05-21 20:21:40|1001.98|984.18|1001.72|983.92|1001.98|984.18|1001.69|983.89|7
1653164510000|2022-05-21 20:21:50|1001.7|983.9|1001.69|983.89|1001.7|983.9|1001.69|983.89|6
1653164520000|2022-05-21 20:22:00|1001.7|983.9|1002.18|984.38|1002.23|984.43|1001.7|983.9|7
1653164530000|2022-05-21 20:22:10|1002.15|984.35|1003.9|986.1|1003.9|986.1|1002.04|984.24|21
1653164560000|2022-05-21 20:22:40|1003.88|986.08|1003.58|985.78|1003.9|986.1|1003.58|985.78|6
1653164570000|2022-05-21 20:22:50|1003.5|985.7|1003.25|985.45|1003.51|985.71|1003.24|985.44|12
1653164580000|2022-05-21 20:23:00|1003.58|985.78|1003.24|985.44|1003.74|985.94|1003.23|985.43|13
1653164590000|2022-05-21 20:23:10|1003.27|985.47|1003.16|985.36|1003.27|985.47|1003.14|985.34|11
1653164600000|2022-05-21 20:23:20|1003.15|985.35|1003.23|985.43|1003.23|985.43|1003.14|985.34|7
1653164610000|2022-05-21 20:23:30|1003.21|985.41|1003.29|985.49|1003.29|985.49|1003.2|985.4|6
1653164620000|2022-05-21 20:23:40|1003.31|985.51|1003.34|985.54|1003.34|985.54|1003.31|985.51|2
1653164630000|2022-05-21 20:23:50|1003.2|985.4|1003.55|985.75|1003.73|985.93|1003.2|985.4|18
1653164640000|2022-05-21 20:24:00|1003.54|985.74|1003.23|985.43|1003.54|985.74|1003.17|985.37|11
1653164650000|2022-05-21 20:24:10|1003.22|985.42|1003.3|985.5|1003.3|985.5|1003.2|985.4|7
1653164660000|2022-05-21 20:24:20|1003.28|985.48|1003.28|985.48|1003.28|985.48|1003.24|985.44|7
1653164670000|2022-05-21 20:24:30|1003.25|985.45|1003.24|985.44|1003.25|985.45|1003.24|985.44|2
1653164680000|2022-05-21 20:24:40|1003.33|985.53|1003.33|985.53|1003.33|985.53|1003.33|985.53|1
1653164690000|2022-05-21 20:24:50|1003.31|985.51|1003.19|985.39|1003.31|985.51|1003.19|985.39|4
1653164700000|2022-05-21 20:25:00|1003.18|985.38|1003.17|985.37|1003.18|985.38|1003.17|985.37|2
1653164710000|2022-05-21 20:25:10|1003.13|985.33|1003.08|985.28|1003.13|985.33|1003.03|985.23|9
1653164720000|2022-05-21 20:25:20|1003.1|985.3|1002.66|984.86|1003.1|985.3|1002.66|984.86|11
1653164730000|2022-05-21 20:25:30|1002.65|984.85|1002.15|984.35|1002.65|984.85|1002.15|984.35|9
1653164740000|2022-05-21 20:25:40|1002.14|984.34|1002.1|984.3|1002.15|984.35|1002.1|984.3|5
1653164750000|2022-05-21 20:25:50|1002.09|984.29|1001.63|983.83|1002.09|984.29|1001.58|983.78|14
1653164760000|2022-05-21 20:26:00|1001.64|983.84|1001.15|983.35|1001.64|983.84|1001.15|983.35|16
1653164770000|2022-05-21 20:26:10|1001.14|983.34|1000.69|982.89|1001.14|983.34|1000.59|982.79|13
1653164780000|2022-05-21 20:26:20|1000.71|982.91|1000.72|982.92|1001|983.2|1000.71|982.91|5
1653164790000|2022-05-21 20:26:30|1000.71|982.91|1000.65|982.85|1000.71|982.91|1000.58|982.78|11
1653164800000|2022-05-21 20:26:40|1000.64|982.84|1000.6|982.8|1000.64|982.84|1000.6|982.8|3
1653164810000|2022-05-21 20:26:50|1000.59|982.79|1000.8|983|1000.9|983.1|1000.56|982.76|10
1653164820000|2022-05-21 20:27:00|1000.64|982.84|1000.72|982.92|1000.77|982.97|1000.64|982.84|6
1653164830000|2022-05-21 20:27:10|1000.71|982.91|1000.76|982.96|1000.77|982.97|1000.69|982.89|9
1653164840000|2022-05-21 20:27:20|1000.75|982.95|1000.74|982.94|1000.75|982.95|1000.74|982.94|2
1653164850000|2022-05-21 20:27:30|1000.77|982.97|1000.77|982.97|1000.77|982.97|1000.77|982.97|1
1653164860000|2022-05-21 20:27:40|1000.76|982.96|1000.58|982.78|1000.76|982.96|1000.58|982.78|6
1653164870000|2022-05-21 20:27:50|1000.57|982.77|1000.76|982.96|1000.76|982.96|1000.55|982.75|3
1653164880000|2022-05-21 20:28:00|1000.75|982.95|1000.7|982.9|1000.75|982.95|1000.58|982.78|5
1653164890000|2022-05-21 20:28:10|1000.58|982.78|999.68|981.88|1000.58|982.78|999.65|981.85|19
1653164900000|2022-05-21 20:28:20|999.73|981.93|1000.63|982.83|1000.63|982.83|999.73|981.93|10
1653164910000|2022-05-21 20:28:30|1000.64|982.84|1000.66|982.86|1000.66|982.86|1000.62|982.82|7
1653164920000|2022-05-21 20:28:40|1000.64|982.84|1000.3|982.5|1000.64|982.84|1000.3|982.5|6
1653164930000|2022-05-21 20:28:50|1000.29|982.49|1000.07|982.27|1000.29|982.49|1000.07|982.27|6
1653164940000|2022-05-21 20:29:00|1000.1|982.3|1000.19|982.39|1000.19|982.39|1000.1|982.3|2
1653164950000|2022-05-21 20:29:10|1000.29|982.49|1000.96|983.16|1000.96|983.16|1000.29|982.49|10
1653164960000|2022-05-21 20:29:20|1000.94|983.14|1000.89|983.09|1000.98|983.18|1000.89|983.09|6
1653164970000|2022-05-21 20:29:30|1000.74|982.94|1000.88|983.08|1000.89|983.09|1000.74|982.94|8
1653164980000|2022-05-21 20:29:40|1000.78|982.98|1000.82|983.02|1000.88|983.08|1000.78|982.98|5
1653164990000|2022-05-21 20:29:50|1000.72|982.92|1000.87|983.07|1000.87|983.07|1000.5|982.7|10
1653165000000|2022-05-21 20:30:00|1000.88|983.08|1000.4|982.6|1000.9|983.1|1000.4|982.6|6
1653165010000|2022-05-21 20:30:10|1000.29|982.49|1000.66|982.86|1000.66|982.86|999.98|982.18|15
1653165020000|2022-05-21 20:30:20|1000.68|982.88|1001.05|983.25|1001.16|983.36|1000.68|982.88|10
1653165030000|2022-05-21 20:30:30|1001.13|983.33|1001.16|983.36|1001.16|983.36|1001.13|983.33|2
1653165060000|2022-05-21 20:31:00|1001.15|983.35|1001.13|983.33|1001.15|983.35|1000.89|983.09|12
1653165070000|2022-05-21 20:31:10|1001.16|983.36|1001.16|983.36|1001.16|983.36|1001.16|983.36|1
1653165090000|2022-05-21 20:31:30|1001.53|983.73|1001.03|983.23|1001.53|983.73|1000.84|983.04|10
1653165100000|2022-05-21 20:31:40|1000.99|983.19|1000.99|983.19|1001.06|983.26|1000.99|983.19|12
1653165110000|2022-05-21 20:31:50|1000.87|983.07|1000.7|982.9|1000.87|983.07|1000.36|982.56|15
1653165120000|2022-05-21 20:32:00|1000.79|982.99|1000.51|982.71|1000.9|983.1|1000.51|982.71|13
1653165130000|2022-05-21 20:32:10|1000.18|982.38|1000.58|982.78|1000.58|982.78|1000.18|982.38|9
1653165140000|2022-05-21 20:32:20|1000.56|982.76|1000.49|982.69|1000.56|982.76|1000.46|982.66|12
1653165150000|2022-05-21 20:32:30|1000.5|982.7|1000.46|982.66|1000.5|982.7|1000.44|982.64|12
1653165160000|2022-05-21 20:32:40|1000.45|982.65|1000.45|982.65|1000.46|982.66|1000.44|982.64|4
1653165170000|2022-05-21 20:32:50|1000.21|982.41|1000.11|982.31|1000.21|982.41|1000.03|982.23|11
1653165180000|2022-05-21 20:33:00|1000.13|982.33|1000.08|982.28|1000.27|982.47|1000.08|982.28|11
1653165190000|2022-05-21 20:33:10|1000.05|982.25|999.9|982.1|1000.05|982.25|999.9|982.1|8
1653165200000|2022-05-21 20:33:20|999.88|982.08|1000.01|982.21|1000.02|982.22|999.87|982.07|6
1653165210000|2022-05-21 20:33:30|1000.02|982.22|1000.02|982.22|1000.02|982.22|1000.02|982.22|1
1653165220000|2022-05-21 20:33:40|1000.01|982.21|1000.08|982.28|1000.16|982.36|1000.01|982.21|8
1653165240000|2022-05-21 20:34:00|1000.1|982.3|1000.12|982.32|1000.13|982.33|1000.1|982.3|3
1653165260000|2022-05-21 20:34:20|1000.11|982.31|999.94|982.14|1000.11|982.31|999.94|982.14|10
1653165270000|2022-05-21 20:34:30|999.92|982.12|999.14|981.34|999.92|982.12|999.14|981.34|15
1653165280000|2022-05-21 20:34:40|999.12|981.32|998.6|980.8|999.12|981.32|998.6|980.8|8
1653165290000|2022-05-21 20:34:50|998.61|980.81|998.74|980.94|998.86|981.06|998.09|980.29|21
1653165300000|2022-05-21 20:35:00|998.73|980.93|998.76|980.96|998.76|980.96|998.73|980.93|3
1653165310000|2022-05-21 20:35:10|998.78|980.98|998.78|980.98|998.78|980.98|998.78|980.98|1
1653165320000|2022-05-21 20:35:20|998.99|981.19|999.2|981.4|999.2|981.4|998.99|981.19|3
1653165330000|2022-05-21 20:35:30|999.23|981.43|999|981.2|999.25|981.45|998.97|981.17|11
1653165340000|2022-05-21 20:35:40|998.97|981.17|998.97|981.17|998.97|981.17|998.97|981.17|1
1653165370000|2022-05-21 20:36:10|998.95|981.15|998.95|981.15|998.95|981.15|998.95|981.15|1
1653165380000|2022-05-21 20:36:20|998.92|981.12|998.9|981.1|998.92|981.12|998.9|981.1|2
1653165390000|2022-05-21 20:36:30|998.74|980.94|998.44|980.64|998.74|980.94|998.44|980.64|7
1653165400000|2022-05-21 20:36:40|998.43|980.63|998.17|980.37|998.43|980.63|997.95|980.15|10
1653165410000|2022-05-21 20:36:50|998.15|980.35|997.7|979.9|998.32|980.52|997.62|979.82|15
1653165420000|2022-05-21 20:37:00|997.71|979.91|998.13|980.33|998.14|980.34|997.71|979.91|9
1653165430000|2022-05-21 20:37:10|998.12|980.32|998.1|980.3|998.12|980.32|998.1|980.3|3
1653165440000|2022-05-21 20:37:20|997.97|980.17|997.17|979.37|997.97|980.17|997.17|979.37|14
1653165450000|2022-05-21 20:37:30|997.18|979.38|998.08|980.28|998.1|980.3|997.18|979.38|9
1653165460000|2022-05-21 20:37:40|998.01|980.21|998.08|980.28|998.1|980.3|998.01|980.21|5
1653165470000|2022-05-21 20:37:50|998.01|980.21|997.62|979.82|998.01|980.21|997.52|979.72|16
1653165480000|2022-05-21 20:38:00|997.61|979.81|997.36|979.56|997.61|979.81|997.18|979.38|12
1653165490000|2022-05-21 20:38:10|997.19|979.39|997.19|979.39|997.19|979.39|997.19|979.39|1
1653165500000|2022-05-21 20:38:20|997.18|979.38|997.16|979.36|997.33|979.53|997.15|979.35|11
1653165510000|2022-05-21 20:38:30|997.15|979.35|997.13|979.33|997.15|979.35|997.13|979.33|2
1653165520000|2022-05-21 20:38:40|997.11|979.31|997.08|979.28|997.11|979.31|997.03|979.23|8
1653165530000|2022-05-21 20:38:50|997.05|979.25|996.27|978.47|997.05|979.25|996.26|978.46|11
1653165540000|2022-05-21 20:39:00|996.24|978.44|996.73|978.93|996.73|978.93|996.17|978.37|11
1653165550000|2022-05-21 20:39:10|996.71|978.91|996.69|978.89|996.71|978.91|996.69|978.89|2
1653165570000|2022-05-21 20:39:30|996.71|978.91|996.69|978.89|996.71|978.91|996.69|978.89|2
1653165580000|2022-05-21 20:39:40|996.68|978.88|996.67|978.87|996.68|978.88|996.62|978.82|3
1653165590000|2022-05-21 20:39:50|996.74|978.94|997.81|980.01|997.81|980.01|996.74|978.94|16
1653165600000|2022-05-21 20:40:00|997.8|980|996.95|979.15|997.8|980|996.95|979.15|19
1653165610000|2022-05-21 20:40:10|997.04|979.24|996.21|978.41|997.11|979.31|996.19|978.39|19
1653165620000|2022-05-21 20:40:20|996.19|978.39|996.72|978.92|996.76|978.96|995.96|978.16|15
1653165630000|2022-05-21 20:40:30|996.67|978.87|995.94|978.14|996.69|978.89|995.86|978.06|14
1653165640000|2022-05-21 20:40:40|995.84|978.04|995.71|977.91|996.03|978.23|995.69|977.89|13
1653165650000|2022-05-21 20:40:50|995.99|978.19|995.8|978|996.19|978.39|995.78|977.98|5
1653165660000|2022-05-21 20:41:00|995.81|978.01|996.66|978.86|996.7|978.9|995.81|978.01|15
1653165670000|2022-05-21 20:41:10|996.64|978.84|996.71|978.91|996.71|978.91|996.57|978.77|8
1653165680000|2022-05-21 20:41:20|996.69|978.89|996.62|978.82|996.69|978.89|996.59|978.79|9
1653165690000|2022-05-21 20:41:30|996.64|978.84|996.61|978.81|996.64|978.84|996.61|978.81|5
1653165700000|2022-05-21 20:41:40|996.67|978.87|996.89|979.09|996.89|979.09|996.62|978.82|3
1653165720000|2022-05-21 20:42:00|997.3|979.5|996.88|979.08|997.96|980.16|996.88|979.08|22
1653165730000|2022-05-21 20:42:10|996.87|979.07|996.87|979.07|996.87|979.07|996.87|979.07|1
1653165740000|2022-05-21 20:42:20|996.88|979.08|996.87|979.07|996.89|979.09|996.87|979.07|4
1653165760000|2022-05-21 20:42:40|996.88|979.08|996.87|979.07|996.91|979.11|996.87|979.07|4
1653165820000|2022-05-21 20:43:40|996.38|978.58|996.87|979.07|996.87|979.07|996.38|978.58|2
1653165830000|2022-05-21 20:43:50|996.38|978.58|996.38|978.58|996.38|978.58|996.38|978.58|1
1653165840000|2022-05-21 20:44:00|995.69|977.89|995.75|977.95|996.48|978.68|995.19|977.39|29
1653165850000|2022-05-21 20:44:10|995.77|977.97|996.15|978.35|996.15|978.35|995.77|977.97|4
1653165860000|2022-05-21 20:44:20|996.13|978.33|996.32|978.52|996.32|978.52|995.89|978.09|13
1653165870000|2022-05-21 20:44:30|996.31|978.51|996.24|978.44|996.32|978.52|996.23|978.43|10
1653165880000|2022-05-21 20:44:40|996.23|978.43|996.52|978.72|996.52|978.72|996.23|978.43|7
1653165920000|2022-05-21 20:45:20|996.49|978.69|996.45|978.65|996.49|978.69|996.41|978.61|4
1653165930000|2022-05-21 20:45:30|996.49|978.69|996.52|978.72|996.52|978.72|996.49|978.69|3
1653165970000|2022-05-21 20:46:10|996.21|978.41|996.59|978.79|996.6|978.8|996.21|978.41|4
1653165980000|2022-05-21 20:46:20|996.61|978.81|997.8|980|997.8|980|996.6|978.8|18
1653165990000|2022-05-21 20:46:30|997.71|979.91|998.23|980.43|998.23|980.43|997.71|979.91|11
1653166000000|2022-05-21 20:46:40|998.16|980.36|998.29|980.49|998.29|980.49|998.16|980.36|6
1653166010000|2022-05-21 20:46:50|998.16|980.36|998.29|980.49|998.29|980.49|998.16|980.36|2
1653166020000|2022-05-21 20:47:00|998.16|980.36|998.06|980.26|998.16|980.36|998.06|980.26|3
1653166030000|2022-05-21 20:47:10|997.98|980.18|998.06|980.26|998.06|980.26|997.98|980.18|2
1653166040000|2022-05-21 20:47:20|998.04|980.24|997.63|979.83|998.04|980.24|997.63|979.83|3
1653166050000|2022-05-21 20:47:30|997.66|979.86|997.18|979.38|997.66|979.86|997.18|979.38|3
1653166060000|2022-05-21 20:47:40|997.2|979.4|997.2|979.4|997.2|979.4|997.2|979.4|1
1653166070000|2022-05-21 20:47:50|997.22|979.42|997.34|979.54|997.39|979.59|997.22|979.42|3
1653166080000|2022-05-21 20:48:00|997.36|979.56|998.04|980.24|998.04|980.24|997.36|979.56|5
1653166090000|2022-05-21 20:48:10|998.02|980.22|997.98|980.18|998.02|980.22|997.77|979.97|4
1653166100000|2022-05-21 20:48:20|998|980.2|998.01|980.21|998.01|980.21|998|980.2|2
1653166110000|2022-05-21 20:48:30|998.02|980.22|997.83|980.03|998.04|980.24|997.81|980.01|10
1653166120000|2022-05-21 20:48:40|997.81|980.01|997.14|979.34|997.97|980.17|997.14|979.34|10
1653166130000|2022-05-21 20:48:50|997.1|979.3|997.03|979.23|997.1|979.3|997.03|979.23|5
1653166140000|2022-05-21 20:49:00|997.05|979.25|997.37|979.57|997.37|979.57|997.05|979.25|6
1653166150000|2022-05-21 20:49:10|997.47|979.67|997.75|979.95|997.75|979.95|997.47|979.67|6
1653166160000|2022-05-21 20:49:20|997.73|979.93|997.74|979.94|997.74|979.94|997.73|979.93|4
1653166170000|2022-05-21 20:49:30|997.73|979.93|998.1|980.3|998.1|980.3|997.73|979.93|3
1653166180000|2022-05-21 20:49:40|998.08|980.28|998.06|980.26|998.08|980.28|998.05|980.25|4
1653166190000|2022-05-21 20:49:50|997.95|980.15|998.06|980.26|998.08|980.28|997.95|980.15|6
1653166200000|2022-05-21 20:50:00|998.02|980.22|998|980.2|998.02|980.22|997.97|980.17|3
1653166230000|2022-05-21 20:50:30|997.98|980.18|998|980.2|998|980.2|997.96|980.16|4
1653166240000|2022-05-21 20:50:40|997.92|980.12|997.92|980.12|997.92|980.12|997.91|980.11|3
1653166250000|2022-05-21 20:50:50|997.91|980.11|997.91|980.11|997.91|980.11|997.89|980.09|7
1653166260000|2022-05-21 20:51:00|997.89|980.09|998.68|980.88|998.68|980.88|997.89|980.09|12
1653166270000|2022-05-21 20:51:10|998.7|980.9|999.19|981.39|999.19|981.39|998.7|980.9|8
1653166280000|2022-05-21 20:51:20|999.29|981.49|998.77|980.97|999.67|981.87|998.69|980.89|20
1653166290000|2022-05-21 20:51:30|998.86|981.06|998.65|980.85|999.11|981.31|998.58|980.78|15
1653166300000|2022-05-21 20:51:40|998.74|980.94|999.67|981.87|1000.18|982.38|998.74|980.94|25
1653166310000|2022-05-21 20:51:50|999.55|981.75|999.12|981.32|999.57|981.77|999.1|981.3|10
1653166320000|2022-05-21 20:52:00|999.09|981.29|998.72|980.92|999.09|981.29|998.67|980.87|12
1653166330000|2022-05-21 20:52:10|998.63|980.83|998.66|980.86|998.78|980.98|998.63|980.83|5
1653166340000|2022-05-21 20:52:20|998.76|980.96|998.66|980.86|998.76|980.96|998.66|980.86|4
1653166350000|2022-05-21 20:52:30|998.68|980.88|998.68|980.88|998.75|980.95|998.67|980.87|6
1653166360000|2022-05-21 20:52:40|998.67|980.87|998.66|980.86|998.67|980.87|998.66|980.86|2
1653166370000|2022-05-21 20:52:50|998.68|980.88|998.66|980.86|998.78|980.98|998.66|980.86|9
1653166380000|2022-05-21 20:53:00|998.67|980.87|998.66|980.86|998.67|980.87|998.66|980.86|2
1653166390000|2022-05-21 20:53:10|998.67|980.87|998.88|981.08|998.88|981.08|998.67|980.87|7
1653166400000|2022-05-21 20:53:20|998.9|981.1|998.78|980.98|998.9|981.1|998.78|980.98|5
1653166410000|2022-05-21 20:53:30|998.72|980.92|998.66|980.86|998.72|980.92|998.66|980.86|4
1653166440000|2022-05-21 20:54:00|998.28|980.48|998.28|980.48|998.28|980.48|998.28|980.48|1
1653166510000|2022-05-21 20:55:10|998.66|980.86|998.85|981.05|998.85|981.05|998.28|980.48|7
1653166520000|2022-05-21 20:55:20|998.86|981.06|998.83|981.03|998.86|981.06|998.83|981.03|6
1653166530000|2022-05-21 20:55:30|998.81|981.01|998.79|980.99|998.81|981.01|998.78|980.98|3
1653166550000|2022-05-21 20:55:50|998.78|980.98|998.63|980.83|998.78|980.98|998.61|980.81|3
1653166560000|2022-05-21 20:56:00|998.64|980.84|998.69|980.89|998.69|980.89|998.33|980.53|20
1653166570000|2022-05-21 20:56:10|998.75|980.95|998.79|980.99|998.79|980.99|998.67|980.87|7
1653166580000|2022-05-21 20:56:20|998.89|981.09|999|981.2|999|981.2|998.89|981.09|11
1653166590000|2022-05-21 20:56:30|998.99|981.19|998.94|981.14|999|981.2|998.94|981.14|6
1653166600000|2022-05-21 20:56:40|998.73|980.93|998.8|981|998.84|981.04|998.73|980.93|6
1653166610000|2022-05-21 20:56:50|998.81|981.01|998.79|980.99|998.81|981.01|998.79|980.99|12
1653166620000|2022-05-21 20:57:00|998.78|980.98|998.93|981.13|998.93|981.13|998.78|980.98|4
1653166630000|2022-05-21 20:57:10|998.95|981.15|999|981.2|999|981.2|998.79|980.99|6
1653166640000|2022-05-21 20:57:20|998.98|981.18|998.89|981.09|998.98|981.18|998.86|981.06|7
1653166650000|2022-05-21 20:57:30|998.88|981.08|998.95|981.15|999|981.2|998.88|981.08|7
1653166670000|2022-05-21 20:57:50|999|981.2|999.47|981.67|999.47|981.67|999|981.2|5
1653166680000|2022-05-21 20:58:00|999.6|981.8|999.71|981.91|999.73|981.93|999.6|981.8|8
1653166690000|2022-05-21 20:58:10|999.73|981.93|999.69|981.89|999.73|981.93|999.69|981.89|5
1653166700000|2022-05-21 20:58:20|999.71|981.91|999.71|981.91|999.71|981.91|999.71|981.91|1
1653166710000|2022-05-21 20:58:30|999.8|982|1000.88|983.08|1000.88|983.08|999.8|982|14
1653166720000|2022-05-21 20:58:40|1000.9|983.1|1000.82|983.02|1001|983.2|1000.76|982.96|14
1653166730000|2022-05-21 20:58:50|1000.74|982.94|1000.76|982.96|1000.84|983.04|1000.74|982.94|5
1653166740000|2022-05-21 20:59:00|1000.74|982.94|1000.76|982.96|1000.84|983.04|1000.74|982.94|8
1653166750000|2022-05-21 20:59:10|1000.84|983.04|1000.98|983.18|1001.28|983.48|1000.74|982.94|14
1653166760000|2022-05-21 20:59:20|1000.99|983.19|1001.82|984.02|1001.82|984.02|1000.99|983.19|12
1653166770000|2022-05-21 20:59:30|1001.8|984|1001.05|983.25|1001.8|984|1001.05|983.25|17
1653166780000|2022-05-21 20:59:40|1001.06|983.26|1001.19|983.39|1001.21|983.41|1001.06|983.26|6
1653166800000|2022-05-21 21:00:00|1001.15|983.35|1000.67|982.87|1001.15|983.35|1000.67|982.87|8
1653166810000|2022-05-21 21:00:10|1000.66|982.86|1000.31|982.51|1000.66|982.86|1000.31|982.51|16
1653166820000|2022-05-21 21:00:20|1000.27|982.47|1000.67|982.87|1000.68|982.88|1000.24|982.44|10
1653166830000|2022-05-21 21:00:30|1000.66|982.86|999.9|982.1|1000.66|982.86|999.9|982.1|7
1653166840000|2022-05-21 21:00:40|999.63|981.83|998.65|980.85|999.65|981.85|998.64|980.84|21
1653166850000|2022-05-21 21:00:50|998.56|980.76|998.78|980.98|998.79|980.99|998.27|980.47|27
1653166860000|2022-05-21 21:01:00|998.79|980.99|998.79|980.99|998.79|980.99|998.79|980.99|1
1653166870000|2022-05-21 21:01:10|998.6|980.8|998.62|980.82|998.67|980.87|998.6|980.8|7
1653166880000|2022-05-21 21:01:20|998.61|980.81|997.76|979.96|998.61|980.81|997.76|979.96|8
1653166890000|2022-05-21 21:01:30|997.61|979.81|997.67|979.87|997.68|979.88|997.61|979.81|6
1653166900000|2022-05-21 21:01:40|997.66|979.86|997.66|979.86|997.66|979.86|997.62|979.82|8
1653166910000|2022-05-21 21:01:50|997.84|980.04|997.84|980.04|997.84|980.04|997.84|980.04|1
1653166920000|2022-05-21 21:02:00|997.85|980.05|999.62|981.82|999.62|981.82|997.85|980.05|16
1653166930000|2022-05-21 21:02:10|999.69|981.89|1001.56|983.76|1001.56|983.76|999.69|981.89|26
1653166940000|2022-05-21 21:02:20|1001.57|983.77|1000.89|983.09|1001.57|983.77|1000.74|982.94|14
1653166950000|2022-05-21 21:02:30|1001.16|983.36|1001.28|983.48|1001.28|983.48|1000.98|983.18|3
1653166960000|2022-05-21 21:02:40|1001.26|983.46|1001.3|983.5|1001.3|983.5|1001.15|983.35|4
1653166970000|2022-05-21 21:02:50|1001.31|983.51|1001.68|983.88|1001.68|983.88|1001.29|983.49|6
1653166980000|2022-05-21 21:03:00|1001.71|983.91|1001.25|983.45|1001.73|983.93|1001.25|983.45|5
1653166990000|2022-05-21 21:03:10|1001.23|983.43|1001.1|983.3|1001.23|983.43|1001.05|983.25|11
1653167000000|2022-05-21 21:03:20|1001.06|983.26|1001.05|983.25|1001.1|983.3|1001.05|983.25|4
1653167010000|2022-05-21 21:03:30|1001.03|983.23|1000.86|983.06|1001.05|983.25|1000.86|983.06|6
1653167020000|2022-05-21 21:03:40|1000.89|983.09|1000.89|983.09|1000.91|983.11|1000.89|983.09|3
1653167030000|2022-05-21 21:03:50|1001.19|983.39|1001.18|983.38|1001.19|983.39|1001.18|983.38|2
1653167040000|2022-05-21 21:04:00|1001.16|983.36|1000.8|983|1001.16|983.36|1000.8|983|7
1653167070000|2022-05-21 21:04:30|1000.75|982.95|1000.63|982.83|1000.75|982.95|1000.63|982.83|3
1653167080000|2022-05-21 21:04:40|1000.61|982.81|1000.78|982.98|1000.78|982.98|1000.19|982.39|15
1653167090000|2022-05-21 21:04:50|1000.84|983.04|1001.38|983.58|1001.4|983.6|1000.84|983.04|10
1653167100000|2022-05-21 21:05:00|1001.28|983.48|1000.7|982.9|1001.28|983.48|1000.68|982.88|8
1653167110000|2022-05-21 21:05:10|1000.78|982.98|1000.81|983.01|1001.01|983.21|1000.78|982.98|4
1653167120000|2022-05-21 21:05:20|1000.99|983.19|1000.66|982.86|1000.99|983.19|1000.62|982.82|13
1653167130000|2022-05-21 21:05:30|1000.67|982.87|1000.68|982.88|1000.68|982.88|1000.67|982.87|2
1653167160000|2022-05-21 21:06:00|1000.72|982.92|1000.72|982.92|1000.72|982.92|1000.72|982.92|1
1653167180000|2022-05-21 21:06:20|1000.71|982.91|1000.65|982.85|1000.71|982.91|1000.65|982.85|3
1653167200000|2022-05-21 21:06:40|1000.63|982.83|1000.12|982.32|1000.63|982.83|1000.12|982.32|8
1653167210000|2022-05-21 21:06:50|999.91|982.11|999.78|981.98|1000.03|982.23|999.67|981.87|7
1653167220000|2022-05-21 21:07:00|1000.03|982.23|1000.21|982.41|1000.22|982.42|1000.03|982.23|3
1653167230000|2022-05-21 21:07:10|1000.2|982.4|1000.03|982.23|1000.2|982.4|1000.03|982.23|2
1653167290000|2022-05-21 21:08:10|999.53|981.73|999.53|981.73|999.53|981.73|999.53|981.73|1
1653167300000|2022-05-21 21:08:20|998.86|981.06|998.79|980.99|999.04|981.24|998.71|980.91|9
1653167310000|2022-05-21 21:08:30|999.01|981.21|998.64|980.84|999.01|981.21|998.59|980.79|9
1653167320000|2022-05-21 21:08:40|998.65|980.85|998.24|980.44|998.69|980.89|998.24|980.44|18
1653167340000|2022-05-21 21:09:00|998.25|980.45|999.56|981.76|999.77|981.97|998.25|980.45|21
1653167350000|2022-05-21 21:09:10|999.59|981.79|999.59|981.79|999.68|981.88|999.58|981.78|19
1653167360000|2022-05-21 21:09:20|999.66|981.86|999.53|981.73|999.66|981.86|999.53|981.73|9
1653167370000|2022-05-21 21:09:30|999.25|981.45|999.33|981.53|999.35|981.55|999.03|981.23|14
1653167380000|2022-05-21 21:09:40|999.28|981.48|998.82|981.02|999.28|981.48|998.82|981.02|5
1653167390000|2022-05-21 21:09:50|998.79|980.99|998.65|980.85|998.81|981.01|998.6|980.8|11
1653167400000|2022-05-21 21:10:00|998.66|980.86|998.08|980.28|998.71|980.91|998.08|980.28|15
1653167410000|2022-05-21 21:10:10|998.02|980.22|997.78|979.98|998.02|980.22|997.78|979.98|3
1653167420000|2022-05-21 21:10:20|997.65|979.85|997.67|979.87|997.67|979.87|997.65|979.85|3
1653167430000|2022-05-21 21:10:30|997.69|979.89|997.75|979.95|997.9|980.1|997.38|979.58|21
1653167440000|2022-05-21 21:10:40|997.6|979.8|997.69|979.89|997.73|979.93|997.6|979.8|5
1653167450000|2022-05-21 21:10:50|997.68|979.88|997.82|980.02|997.82|980.02|997.68|979.88|6
1653167460000|2022-05-21 21:11:00|997.8|980|997.8|980|997.82|980.02|997.57|979.77|16
1653177600000|2022-05-22 00:00:00|1006.69|988.89|1006.61|988.81|1006.69|988.89|1006.58|988.78|9
1653177610000|2022-05-22 00:00:10|1006.62|988.82|1006.54|988.74|1006.62|988.82|1006.45|988.65|17
1653177620000|2022-05-22 00:00:20|1006.53|988.73|1007.1|989.3|1007.1|989.3|1006.53|988.73|11
1653177640000|2022-05-22 00:00:40|1007.5|989.7|1007.5|989.7|1007.5|989.7|1007.5|989.7|1
1653177650000|2022-05-22 00:00:50|1007.88|990.08|1008.29|990.49|1008.29|990.49|1007.88|990.08|9
1653177660000|2022-05-22 00:01:00|1008.3|990.5|1007.9|990.1|1008.3|990.5|1007.9|990.1|8
1653177670000|2022-05-22 00:01:10|1007.88|990.08|1009.16|991.36|1009.41|991.61|1007.75|989.95|15
1653177680000|2022-05-22 00:01:20|1009.14|991.34|1009.21|991.41|1009.23|991.43|1009.14|991.34|14
1653177690000|2022-05-22 00:01:30|1009.2|991.4|1009.19|991.39|1009.2|991.4|1009.18|991.38|6
1653177700000|2022-05-22 00:01:40|1009.18|991.38|1009.22|991.42|1009.44|991.64|1009.11|991.31|12
1653177710000|2022-05-22 00:01:50|1009.21|991.41|1009.87|992.07|1009.87|992.07|1009.21|991.41|10
1653177720000|2022-05-22 00:02:00|1009.73|991.93|1009.62|991.82|1009.73|991.93|1009.57|991.77|7
1653177730000|2022-05-22 00:02:10|1009.64|991.84|1008.05|990.25|1009.84|992.04|1008.01|990.21|22
1653177740000|2022-05-22 00:02:20|1008.04|990.24|1007.03|989.23|1008.04|990.24|1007.03|989.23|18
1653177750000|2022-05-22 00:02:30|1006.9|989.1|1006.94|989.14|1007.11|989.31|1006.84|989.04|9
1653177760000|2022-05-22 00:02:40|1006.98|989.18|1007.15|989.35|1007.15|989.35|1006.65|988.85|14
1653177770000|2022-05-22 00:02:50|1007.85|990.05|1008.2|990.4|1008.23|990.43|1007.85|990.05|4
1653177780000|2022-05-22 00:03:00|1008.22|990.42|1007.93|990.13|1008.25|990.45|1007.93|990.13|10
1653177790000|2022-05-22 00:03:10|1008|990.2|1008|990.2|1008|990.2|1007.98|990.18|4
1653177800000|2022-05-22 00:03:20|1008.01|990.21|1008.24|990.44|1008.24|990.44|1008.01|990.21|4
1653177810000|2022-05-22 00:03:30|1008.33|990.53|1008.76|990.96|1008.77|990.97|1008.33|990.53|9
1653177820000|2022-05-22 00:03:40|1008.75|990.95|1007.99|990.19|1008.75|990.95|1007.99|990.19|10
1653177830000|2022-05-22 00:03:50|1008|990.2|1008|990.2|1008|990.2|1007.93|990.13|3
1653177840000|2022-05-22 00:04:00|1008.1|990.3|1008.1|990.3|1008.1|990.3|1008.1|990.3|1
1653177850000|2022-05-22 00:04:10|1008.07|990.27|1007.76|989.96|1008.07|990.27|1007.51|989.71|17
1653177860000|2022-05-22 00:04:20|1007.75|989.95|1007.75|989.95|1007.75|989.95|1007.75|989.95|1
1653177870000|2022-05-22 00:04:30|1007.74|989.94|1007.76|989.96|1007.76|989.96|1007.72|989.92|4
1653177880000|2022-05-22 00:04:40|1007.75|989.95|1007.36|989.56|1007.76|989.96|1007.32|989.52|7
1653177890000|2022-05-22 00:04:50|1007.35|989.55|1007.32|989.52|1007.35|989.55|1007.32|989.52|3
1653177900000|2022-05-22 00:05:00|1007.19|989.39|1007.14|989.34|1007.19|989.39|1006.64|988.84|18
1653177910000|2022-05-22 00:05:10|1007.1|989.3|1007.47|989.67|1007.47|989.67|1007.1|989.3|9
1653177920000|2022-05-22 00:05:20|1007.69|989.89|1009.01|991.21|1009.01|991.21|1007.69|989.89|8
1653177930000|2022-05-22 00:05:30|1009.02|991.22|1008.74|990.94|1009.02|991.22|1008.74|990.94|5
1653177940000|2022-05-22 00:05:40|1008.59|990.79|1008.64|990.84|1008.72|990.92|1008.14|990.34|20
1653177950000|2022-05-22 00:05:50|1008.65|990.85|1008.59|990.79|1008.67|990.87|1008.59|990.79|7
1653177960000|2022-05-22 00:06:00|1008.58|990.78|1008.79|990.99|1009.02|991.22|1008.58|990.78|15
1653177970000|2022-05-22 00:06:10|1008.81|991.01|1008.84|991.04|1008.94|991.14|1008.81|991.01|3
1653177980000|2022-05-22 00:06:20|1008.81|991.01|1008.68|990.88|1008.81|991.01|1008.68|990.88|7
1653177990000|2022-05-22 00:06:30|1008.65|990.85|1008.74|990.94|1008.74|990.94|1008.61|990.81|5
1653178000000|2022-05-22 00:06:40|1008.69|990.89|1008.52|990.72|1008.69|990.89|1008.52|990.72|12
1653178010000|2022-05-22 00:06:50|1008.51|990.71|1008.57|990.77|1008.57|990.77|1008.5|990.7|8
1653178030000|2022-05-22 00:07:10|1008.56|990.76|1009.02|991.22|1009.02|991.22|1008.51|990.71|10
1653178040000|2022-05-22 00:07:20|1009.03|991.23|1008.88|991.08|1009.09|991.29|1008.88|991.08|10
1653178050000|2022-05-22 00:07:30|1008.57|990.77|1007.79|989.99|1008.57|990.77|1007.79|989.99|12
1653178060000|2022-05-22 00:07:40|1007.78|989.98|1006.65|988.85|1007.78|989.98|1006.55|988.75|25
1653178070000|2022-05-22 00:07:50|1006.68|988.88|1006.68|988.88|1006.78|988.98|1006.68|988.88|10
1653178080000|2022-05-22 00:08:00|1006.66|988.86|1006.07|988.27|1006.68|988.88|1006.02|988.22|16
1653178090000|2022-05-22 00:08:10|1006.06|988.26|1006.53|988.73|1006.56|988.76|1005.94|988.14|18
1653178100000|2022-05-22 00:08:20|1006.54|988.74|1006.08|988.28|1006.56|988.76|1006.06|988.26|12
1653178110000|2022-05-22 00:08:30|1006.13|988.33|1006.15|988.35|1006.15|988.35|1006.07|988.27|13
1653178120000|2022-05-22 00:08:40|1006.1|988.3|1005.8|988|1006.11|988.31|1005.68|987.88|12
1653178130000|2022-05-22 00:08:50|1005.83|988.03|1006|988.2|1006|988.2|1005.83|988.03|3
1653178140000|2022-05-22 00:09:00|1006.03|988.23|1006|988.2|1006.03|988.23|1006|988.2|2
1653178150000|2022-05-22 00:09:10|1005.97|988.17|1005.72|987.92|1005.97|988.17|1005.16|987.36|19
1653178160000|2022-05-22 00:09:20|1005.73|987.93|1005.75|987.95|1005.81|988.01|1005.25|987.45|14
1653178170000|2022-05-22 00:09:30|1005.79|987.99|1005.66|987.86|1005.9|988.1|1005.58|987.78|12
1653178180000|2022-05-22 00:09:40|1005.64|987.84|1005.58|987.78|1005.66|987.86|1005.53|987.73|13
1653178190000|2022-05-22 00:09:50|1005.55|987.75|1005.17|987.37|1005.57|987.77|1005.16|987.36|16
1653178200000|2022-05-22 00:10:00|1005.26|987.46|1005.67|987.87|1005.68|987.88|1005.24|987.44|8
1653178210000|2022-05-22 00:10:10|1005.66|987.86|1005.65|987.85|1005.66|987.86|1005.65|987.85|4
1653178220000|2022-05-22 00:10:20|1005.36|987.56|1005.06|987.26|1005.36|987.56|1005.06|987.26|8
1653178230000|2022-05-22 00:10:30|1005.07|987.27|1005.36|987.56|1005.36|987.56|1005.07|987.27|5
1653178240000|2022-05-22 00:10:40|1005.37|987.57|1007.08|989.28|1007.08|989.28|1005.37|987.57|16
1653178250000|2022-05-22 00:10:50|1007.12|989.32|1007.24|989.44|1007.36|989.56|1007.12|989.32|12
1653178260000|2022-05-22 00:11:00|1007.25|989.45|1006.62|988.82|1007.25|989.45|1006.62|988.82|14
1653178270000|2022-05-22 00:11:10|1006.56|988.76|1006.16|988.36|1006.56|988.76|1006.08|988.28|13
1653178280000|2022-05-22 00:11:20|1006.15|988.35|1006.32|988.52|1006.33|988.53|1006.15|988.35|10
1653178290000|2022-05-22 00:11:30|1006.33|988.53|1006.33|988.53|1006.33|988.53|1006.32|988.52|7
1653178300000|2022-05-22 00:11:40|1006.32|988.52|1007.09|989.29|1007.09|989.29|1006.32|988.52|8
1653178310000|2022-05-22 00:11:50|1007.02|989.22|1006.2|988.4|1007.02|989.22|1006.19|988.39|9
1653178320000|2022-05-22 00:12:00|1006.19|988.39|1006.34|988.54|1006.35|988.55|1006.19|988.39|9
1653178330000|2022-05-22 00:12:10|1006.32|988.52|1006.36|988.56|1006.36|988.56|1006.27|988.47|7
1653178340000|2022-05-22 00:12:20|1006.4|988.6|1007|989.2|1007|989.2|1006.4|988.6|5
1653178350000|2022-05-22 00:12:30|1006.92|989.12|1006.07|988.27|1006.92|989.12|1006.06|988.26|11
1653178360000|2022-05-22 00:12:40|1006.06|988.26|1006.07|988.27|1006.07|988.27|1005.97|988.17|9
1653178370000|2022-05-22 00:12:50|1006.05|988.25|1005.14|987.34|1006.05|988.25|1005.14|987.34|19
1653178380000|2022-05-22 00:13:00|1005.15|987.35|1005.71|987.91|1005.71|987.91|1005.15|987.35|12
1653178420000|2022-05-22 00:13:40|1005.4|987.6|1004.91|987.11|1005.44|987.64|1004.91|987.11|18
1653178430000|2022-05-22 00:13:50|1004.9|987.1|1004.51|986.71|1004.9|987.1|1004.46|986.66|9
1653178440000|2022-05-22 00:14:00|1004.52|986.72|1004.53|986.73|1004.53|986.73|1004.51|986.71|9
1653178450000|2022-05-22 00:14:10|1004.5|986.7|1003.98|986.18|1004.5|986.7|1003.98|986.18|16
1653178460000|2022-05-22 00:14:20|1003.96|986.16|1003.21|985.41|1003.96|986.16|1003.21|985.41|15
1653178470000|2022-05-22 00:14:30|1003.23|985.43|1003.49|985.69|1003.56|985.76|1003.23|985.43|15
1653178480000|2022-05-22 00:14:40|1003.43|985.63|1003.85|986.05|1004|986.2|1003.43|985.63|11
1653178490000|2022-05-22 00:14:50|1003.99|986.19|1004|986.2|1004|986.2|1003.99|986.19|2
1653178500000|2022-05-22 00:15:00|1003.88|986.08|1003.99|986.19|1004|986.2|1003.54|985.74|8
1653178510000|2022-05-22 00:15:10|1003.83|986.03|1003.24|985.44|1003.95|986.15|1003.24|985.44|12
1653178520000|2022-05-22 00:15:20|1003.23|985.43|1003.25|985.45|1003.28|985.48|1003.23|985.43|5
1653178530000|2022-05-22 00:15:30|1003.26|985.46|1003.95|986.15|1004|986.2|1003.26|985.46|4
1653178540000|2022-05-22 00:15:40|1003.94|986.14|1003.35|985.55|1003.94|986.14|1003.29|985.49|10
1653178550000|2022-05-22 00:15:50|1003.36|985.56|1003.36|985.56|1003.36|985.56|1003.35|985.55|3
1653178560000|2022-05-22 00:16:00|1003.35|985.55|1003.35|985.55|1003.35|985.55|1003.35|985.55|1
1653178570000|2022-05-22 00:16:10|1003.7|985.9|1004.27|986.47|1004.27|986.47|1003.7|985.9|11
1653178580000|2022-05-22 00:16:20|1004.29|986.49|1004.1|986.3|1005.07|987.27|1004.1|986.3|12
1653178590000|2022-05-22 00:16:30|1004.11|986.31|1005.01|987.21|1005.04|987.24|1004.11|986.31|12
1653178600000|2022-05-22 00:16:40|1004.99|987.19|1004.86|987.06|1004.99|987.19|1004.86|987.06|5
1653178610000|2022-05-22 00:16:50|1004.85|987.05|1004.21|986.41|1004.85|987.05|1004.12|986.32|13
1653178620000|2022-05-22 00:17:00|1004.24|986.44|1005.09|987.29|1005.1|987.3|1004.24|986.44|9
1653178630000|2022-05-22 00:17:10|1005.22|987.42|1006|988.2|1006|988.2|1005.22|987.42|7
1653178640000|2022-05-22 00:17:20|1005.91|988.11|1005.91|988.11|1005.91|988.11|1005.91|988.11|1
1653178650000|2022-05-22 00:17:30|1005.74|987.94|1006|988.2|1006|988.2|1005.74|987.94|5
1653178660000|2022-05-22 00:17:40|1005.94|988.14|1005.94|988.14|1005.94|988.14|1005.94|988.14|1
1653178680000|2022-05-22 00:18:00|1005.82|988.02|1005.68|987.88|1005.82|988.02|1005.68|987.88|3
1653178690000|2022-05-22 00:18:10|1005.67|987.87|1005.94|988.14|1005.94|988.14|1005.67|987.87|4
1653178700000|2022-05-22 00:18:20|1005.97|988.17|1008|990.2|1008|990.2|1005.97|988.17|20
1653178710000|2022-05-22 00:18:30|1007.91|990.11|1007.9|990.1|1007.91|990.11|1007.63|989.83|6
1653178730000|2022-05-22 00:18:50|1007.82|990.02|1007.24|989.44|1007.82|990.02|1007.11|989.31|14
1653178740000|2022-05-22 00:19:00|1007.15|989.35|1007.79|989.99|1007.79|989.99|1007.15|989.35|11
1653178750000|2022-05-22 00:19:10|1007.81|990.01|1008|990.2|1008|990.2|1007.61|989.81|7
1653178760000|2022-05-22 00:19:20|1007.9|990.1|1007.9|990.1|1007.9|990.1|1007.9|990.1|1
1653178780000|2022-05-22 00:19:40|1007.84|990.04|1007.65|989.85|1007.84|990.04|1007.65|989.85|3
1653178790000|2022-05-22 00:19:50|1007.57|989.77|1007.9|990.1|1007.9|990.1|1007.57|989.77|5
1653178810000|2022-05-22 00:20:10|1008.32|990.52|1008.9|991.1|1008.9|991.1|1008.32|990.52|6
1653178820000|2022-05-22 00:20:20|1009.02|991.22|1009.75|991.95|1009.83|992.03|1009.02|991.22|8
1653178830000|2022-05-22 00:20:30|1009.63|991.83|1009.66|991.86|1009.81|992.01|1009.63|991.83|10
1653178840000|2022-05-22 00:20:40|1009.65|991.85|1009.67|991.87|1009.69|991.89|1009.65|991.85|9
1653178850000|2022-05-22 00:20:50|1009.58|991.78|1009.5|991.7|1009.58|991.78|1009.37|991.57|5
1653178860000|2022-05-22 00:21:00|1009.27|991.47|1008.69|990.89|1009.27|991.47|1008.66|990.86|11
1653178870000|2022-05-22 00:21:10|1008.67|990.87|1008.59|990.79|1008.8|991|1008.29|990.49|12
1653178880000|2022-05-22 00:21:20|1008.8|991|1008.59|990.79|1008.8|991|1008.59|990.79|4
1653178890000|2022-05-22 00:21:30|1008.8|991|1008.8|991|1008.8|991|1008.8|991|1
1653178910000|2022-05-22 00:21:50|1008.69|990.89|1008.69|990.89|1008.69|990.89|1008.69|990.89|1
1653178920000|2022-05-22 00:22:00|1008.36|990.56|1008.39|990.59|1008.39|990.59|1008.28|990.48|11
1653178930000|2022-05-22 00:22:10|1008.41|990.61|1008.36|990.56|1008.9|991.1|1008.36|990.56|7
1653178940000|2022-05-22 00:22:20|1008.39|990.59|1008.32|990.52|1008.42|990.62|1008.32|990.52|6
1653178960000|2022-05-22 00:22:40|1008.33|990.53|1008.42|990.62|1008.42|990.62|1008.33|990.53|2
1653178970000|2022-05-22 00:22:50|1008.43|990.63|1008.21|990.41|1008.87|991.07|1008.2|990.4|13
1653178980000|2022-05-22 00:23:00|1008.22|990.42|1008.22|990.42|1008.22|990.42|1008.22|990.42|1
1653178990000|2022-05-22 00:23:10|1008.25|990.45|1008.25|990.45|1008.25|990.45|1008.25|990.45|1
1653179000000|2022-05-22 00:23:20|1008.32|990.52|1008.32|990.52|1008.34|990.54|1008.28|990.48|5
1653179010000|2022-05-22 00:23:30|1008.26|990.46|1008.01|990.21|1008.26|990.46|1008.01|990.21|9
1653179020000|2022-05-22 00:23:40|1007.97|990.17|1007.97|990.17|1007.97|990.17|1007.97|990.17|1
1653179040000|2022-05-22 00:24:00|1008|990.2|1009.15|991.35|1009.24|991.44|1008|990.2|10
1653179050000|2022-05-22 00:24:10|1009.12|991.32|1008.91|991.11|1009.12|991.32|1008.91|991.11|6
1653179110000|2022-05-22 00:25:10|1008.88|991.08|1008.61|990.81|1008.91|991.11|1008.57|990.77|9
1653179120000|2022-05-22 00:25:20|1008.63|990.83|1009.14|991.34|1009.14|991.34|1008.63|990.83|7
1653179130000|2022-05-22 00:25:30|1009.13|991.33|1009.31|991.51|1009.78|991.98|1009.11|991.31|17
1653179140000|2022-05-22 00:25:40|1009.32|991.52|1009.05|991.25|1009.38|991.58|1009.05|991.25|11
1653179150000|2022-05-22 00:25:50|1009.08|991.28|1009.11|991.31|1009.13|991.33|1009.08|991.28|7
1653179160000|2022-05-22 00:26:00|1009.05|991.25|1009.11|991.31|1009.12|991.32|1009.02|991.22|5
1653179170000|2022-05-22 00:26:10|1009.05|991.25|1009.1|991.3|1009.12|991.32|1009.05|991.25|7
1653179180000|2022-05-22 00:26:20|1009.12|991.32|1009.1|991.3|1009.12|991.32|1009.1|991.3|2
1653179190000|2022-05-22 00:26:30|1009.12|991.32|1009.17|991.37|1009.17|991.37|1009.12|991.32|2
1653179200000|2022-05-22 00:26:40|1009.18|991.38|1010.02|992.22|1010.04|992.24|1009.18|991.38|6
1653179210000|2022-05-22 00:26:50|1009.95|992.15|1009.94|992.14|1009.95|992.15|1009.94|992.14|2
1653179220000|2022-05-22 00:27:00|1009.89|992.09|1009.9|992.1|1009.9|992.1|1009.89|992.09|2
1653179230000|2022-05-22 00:27:10|1009.75|991.95|1009.05|991.25|1009.75|991.95|1009.05|991.25|9
1653179240000|2022-05-22 00:27:20|1009.03|991.23|1008.94|991.14|1009.03|991.23|1008.94|991.14|6
1653179250000|2022-05-22 00:27:30|1008.72|990.92|1009.17|991.37|1009.17|991.37|1008.67|990.87|13
1653179260000|2022-05-22 00:27:40|1009.16|991.36|1009.16|991.36|1009.17|991.37|1009.16|991.36|3
1653179270000|2022-05-22 00:27:50|1009.17|991.37|1009.12|991.32|1009.17|991.37|1009.12|991.32|5
1653179280000|2022-05-22 00:28:00|1009.14|991.34|1009.07|991.27|1009.14|991.34|1009.07|991.27|3
1653179290000|2022-05-22 00:28:10|1009.05|991.25|1009.05|991.25|1009.05|991.25|1009.05|991.25|1
1653179300000|2022-05-22 00:28:20|1009.1|991.3|1008.89|991.09|1009.19|991.39|1008.89|991.09|9
1653179310000|2022-05-22 00:28:30|1009.02|991.22|1009.02|991.22|1009.02|991.22|1009.02|991.22|1
1653179340000|2022-05-22 00:29:00|1009.12|991.32|1009.21|991.41|1009.21|991.41|1009.12|991.32|5
1653179350000|2022-05-22 00:29:10|1009.2|991.4|1009.11|991.31|1009.2|991.4|1009.08|991.28|9
1653179360000|2022-05-22 00:29:20|1009.09|991.29|1009.11|991.31|1009.11|991.31|1009.09|991.29|2
1653179380000|2022-05-22 00:29:40|1009.09|991.29|1009.09|991.29|1009.09|991.29|1009.09|991.29|1
1653179390000|2022-05-22 00:29:50|1009.11|991.31|1009.09|991.29|1009.11|991.31|1009.09|991.29|2
1653179400000|2022-05-22 00:30:00|1009.11|991.31|1009.02|991.22|1009.11|991.31|1008.96|991.16|8
1653179410000|2022-05-22 00:30:10|1009.01|991.21|1009.01|991.21|1009.01|991.21|1009.01|991.21|1
1653179420000|2022-05-22 00:30:20|1009.02|991.22|1009.74|991.94|1009.74|991.94|1009.02|991.22|7
1653179450000|2022-05-22 00:30:50|1010.25|992.45|1010.07|992.27|1010.52|992.72|1010.07|992.27|11
1653179460000|2022-05-22 00:31:00|1010.08|992.28|1010.86|993.06|1010.86|993.06|1010.08|992.28|5
1653179480000|2022-05-22 00:31:20|1010.96|993.16|1010.84|993.04|1010.96|993.16|1010.84|993.04|3
1653179510000|2022-05-22 00:31:50|1010.86|993.06|1010.96|993.16|1011.08|993.28|1010.83|993.03|10
1653179520000|2022-05-22 00:32:00|1010.95|993.15|1011.85|994.05|1011.85|994.05|1010.91|993.11|13
1653179540000|2022-05-22 00:32:20|1012.21|994.41|1012.69|994.89|1012.69|994.89|1012.21|994.41|5
1653179550000|2022-05-22 00:32:30|1013.04|995.24|1013.02|995.22|1013.54|995.74|1012.99|995.19|13
1653179560000|2022-05-22 00:32:40|1013.03|995.23|1013.18|995.38|1013.18|995.38|1013|995.2|6
1653179570000|2022-05-22 00:32:50|1013.54|995.74|1013.04|995.24|1013.54|995.74|1013|995.2|8
1653179580000|2022-05-22 00:33:00|1013.03|995.23|1013.02|995.22|1013.03|995.23|1013.01|995.21|3
1653179590000|2022-05-22 00:33:10|1013.05|995.25|1013.1|995.3|1013.1|995.3|1013.05|995.25|3
1653179600000|2022-05-22 00:33:20|1013.54|995.74|1013.01|995.21|1013.54|995.74|1013.01|995.21|7
1653179630000|2022-05-22 00:33:50|1013|995.2|1012.14|994.34|1013|995.2|1012.14|994.34|9
1653179640000|2022-05-22 00:34:00|1012.11|994.31|1012.91|995.11|1012.91|995.11|1012.04|994.24|9
1653179660000|2022-05-22 00:34:20|1012.9|995.1|1012.91|995.11|1012.91|995.11|1012.9|995.1|2
1653179670000|2022-05-22 00:34:30|1012.83|995.03|1012.83|995.03|1012.83|995.03|1012.83|995.03|1
1653179730000|2022-05-22 00:35:30|1012.59|994.79|1012.28|994.48|1012.59|994.79|1012.28|994.48|4
1653179740000|2022-05-22 00:35:40|1012.27|994.47|1011.97|994.17|1012.27|994.47|1011.97|994.17|6
1653179760000|2022-05-22 00:36:00|1011.99|994.19|1011.99|994.19|1011.99|994.19|1011.99|994.19|1
1653179790000|2022-05-22 00:36:30|1011.98|994.18|1011.93|994.13|1011.98|994.18|1011.93|994.13|4
1653179800000|2022-05-22 00:36:40|1011.77|993.97|1012.06|994.26|1012.06|994.26|1011.73|993.93|8
1653179810000|2022-05-22 00:36:50|1012.09|994.29|1012.21|994.41|1012.32|994.52|1012.09|994.29|10
1653179820000|2022-05-22 00:37:00|1012.23|994.43|1012.22|994.42|1012.23|994.43|1012.22|994.42|2
1653179830000|2022-05-22 00:37:10|1012.19|994.39|1011.96|994.16|1012.19|994.39|1011.96|994.16|7
1653179840000|2022-05-22 00:37:20|1011.95|994.15|1011.87|994.07|1011.95|994.15|1011.87|994.07|6
1653179850000|2022-05-22 00:37:30|1011.99|994.19|1011.9|994.1|1011.99|994.19|1011.9|994.1|4
1653179860000|2022-05-22 00:37:40|1011.87|994.07|1011.26|993.46|1011.87|994.07|1011.22|993.42|8
1653179870000|2022-05-22 00:37:50|1011.25|993.45|1011.06|993.26|1011.25|993.45|1011.06|993.26|5
1653179880000|2022-05-22 00:38:00|1011.05|993.25|1010.73|992.93|1011.05|993.25|1010.73|992.93|9
1653179890000|2022-05-22 00:38:10|1010.7|992.9|1010.66|992.86|1010.7|992.9|1010.66|992.86|5
1653179900000|2022-05-22 00:38:20|1010.86|993.06|1010.86|993.06|1010.86|993.06|1010.86|993.06|1
1653179910000|2022-05-22 00:38:30|1010.96|993.16|1010.91|993.11|1011.21|993.41|1010.91|993.11|15
1653179920000|2022-05-22 00:38:40|1010.76|992.96|1010.12|992.32|1010.76|992.96|1010.12|992.32|7
1653179930000|2022-05-22 00:38:50|1010.09|992.29|1010.09|992.29|1010.09|992.29|1010.09|992.29|1
1653179940000|2022-05-22 00:39:00|1010.15|992.35|1010.95|993.15|1010.98|993.18|1010.15|992.35|11
1653179950000|2022-05-22 00:39:10|1010.94|993.14|1010.96|993.16|1010.96|993.16|1010.9|993.1|7
1653179970000|2022-05-22 00:39:30|1010.88|993.08|1010.45|992.65|1010.88|993.08|1010.45|992.65|3
1653179980000|2022-05-22 00:39:40|1010.37|992.57|1010.15|992.35|1010.37|992.57|1010.15|992.35|8
1653179990000|2022-05-22 00:39:50|1010.43|992.63|1010.96|993.16|1010.96|993.16|1010.43|992.63|8
1653180000000|2022-05-22 00:40:00|1011.07|993.27|1011.1|993.3|1011.18|993.38|1011.07|993.27|11
1653180010000|2022-05-22 00:40:10|1011.11|993.31|1011.29|993.49|1011.29|993.49|1011.1|993.3|5
1653180020000|2022-05-22 00:40:20|1011.34|993.54|1011.08|993.28|1011.34|993.54|1011.08|993.28|8
1653180030000|2022-05-22 00:40:30|1011.07|993.27|1010.9|993.1|1011.07|993.27|1010.9|993.1|6
1653180060000|2022-05-22 00:41:00|1010.61|992.81|1010.11|992.31|1010.61|992.81|1010.11|992.31|8
1653180070000|2022-05-22 00:41:10|1010.14|992.34|1010.17|992.37|1010.3|992.5|1010.14|992.34|9
1653180080000|2022-05-22 00:41:20|1010.16|992.36|1010.14|992.34|1010.16|992.36|1010.14|992.34|2
1653180090000|2022-05-22 00:41:30|1010.13|992.33|1010.11|992.31|1010.13|992.33|1010.11|992.31|2
1653180100000|2022-05-22 00:41:40|1010.12|992.32|1009.09|991.29|1010.12|992.32|1009.09|991.29|21
1653180110000|2022-05-22 00:41:50|1009.08|991.28|1008.18|990.38|1009.08|991.28|1008.18|990.38|20
1653180120000|2022-05-22 00:42:00|1008.15|990.35|1008.08|990.28|1008.23|990.43|1008.08|990.28|12
1653180130000|2022-05-22 00:42:10|1008.07|990.27|1008.45|990.65|1008.52|990.72|1008.05|990.25|7
1653180140000|2022-05-22 00:42:20|1008.49|990.69|1009.26|991.46|1009.26|991.46|1008.49|990.69|6
1653180150000|2022-05-22 00:42:30|1009.25|991.45|1009.25|991.45|1009.3|991.5|1009.15|991.35|13
1653180160000|2022-05-22 00:42:40|1009.23|991.43|1009.25|991.45|1009.28|991.48|1009.23|991.43|5
1653180170000|2022-05-22 00:42:50|1009.18|991.38|1009.97|992.17|1010|992.2|1009.01|991.21|16
1653180180000|2022-05-22 00:43:00|1009.94|992.14|1009.94|992.14|1009.94|992.14|1009.94|992.14|1
1653180200000|2022-05-22 00:43:20|1009.92|992.12|1009.93|992.13|1009.94|992.14|1009.92|992.12|3
1653180240000|2022-05-22 00:44:00|1009.71|991.91|1008.99|991.19|1009.71|991.91|1008.58|990.78|15
1653180250000|2022-05-22 00:44:10|1008.81|991.01|1008.94|991.14|1008.96|991.16|1008.75|990.95|6
1653180260000|2022-05-22 00:44:20|1008.78|990.98|1008.94|991.14|1008.94|991.14|1008.76|990.96|4
1653180270000|2022-05-22 00:44:30|1008.93|991.13|1008.9|991.1|1008.93|991.13|1008.88|991.08|4
1653180280000|2022-05-22 00:44:40|1008.89|991.09|1008.43|990.63|1008.9|991.1|1008.33|990.53|14
1653180290000|2022-05-22 00:44:50|1008.26|990.46|1008.22|990.42|1008.3|990.5|1008.21|990.41|11
1653180300000|2022-05-22 00:45:00|1008.24|990.44|1008.77|990.97|1008.81|991.01|1008.24|990.44|13
1653180310000|2022-05-22 00:45:10|1008.69|990.89|1008.69|990.89|1008.69|990.89|1008.69|990.89|1
1653180320000|2022-05-22 00:45:20|1008.7|990.9|1008.18|990.38|1008.9|991.1|1008.18|990.38|13
1653180330000|2022-05-22 00:45:30|1008.16|990.36|1008.9|991.1|1008.9|991.1|1008.01|990.21|10
1653180340000|2022-05-22 00:45:40|1008.75|990.95|1008.22|990.42|1008.75|990.95|1008.22|990.42|6
1653180350000|2022-05-22 00:45:50|1008.23|990.43|1008.15|990.35|1008.23|990.43|1008.15|990.35|4
1653180360000|2022-05-22 00:46:00|1008.18|990.38|1008.89|991.09|1008.9|991.1|1008.18|990.38|7
1653180370000|2022-05-22 00:46:10|1008.9|991.1|1008.9|991.1|1008.9|991.1|1008.9|991.1|1
1653180380000|2022-05-22 00:46:20|1009.41|991.61|1009.3|991.5|1009.85|992.05|1009.13|991.33|15
1653180390000|2022-05-22 00:46:30|1009.31|991.51|1009.18|991.38|1009.43|991.63|1009.18|991.38|11
1653180400000|2022-05-22 00:46:40|1009.19|991.39|1009.19|991.39|1009.19|991.39|1009.18|991.38|3
1653180410000|2022-05-22 00:46:50|1009.18|991.38|1009.18|991.38|1009.19|991.39|1009.18|991.38|7
1653180420000|2022-05-22 00:47:00|1009.19|991.39|1009.13|991.33|1009.19|991.39|1009.11|991.31|8
1653180430000|2022-05-22 00:47:10|1009.14|991.34|1009.19|991.39|1009.19|991.39|1009.12|991.32|6
1653180440000|2022-05-22 00:47:20|1009.17|991.37|1009.28|991.48|1009.28|991.48|1009.17|991.37|11
1653180450000|2022-05-22 00:47:30|1009.27|991.47|1009.24|991.44|1009.28|991.48|1009.23|991.43|8
1653180460000|2022-05-22 00:47:40|1009.26|991.46|1010.01|992.21|1010.2|992.4|1009.26|991.46|11
1653180470000|2022-05-22 00:47:50|1009.98|992.18|1010.11|992.31|1010.14|992.34|1009.87|992.07|8
1653180480000|2022-05-22 00:48:00|1010.09|992.29|1009.92|992.12|1010.09|992.29|1009.92|992.12|7
1653180490000|2022-05-22 00:48:10|1010.03|992.23|1010.02|992.22|1010.03|992.23|1009.96|992.16|5
1653180500000|2022-05-22 00:48:20|1010|992.2|1009.96|992.16|1010|992.2|1009.96|992.16|5
1653180510000|2022-05-22 00:48:30|1009.95|992.15|1009.87|992.07|1009.95|992.15|1009.87|992.07|4
1653180520000|2022-05-22 00:48:40|1009.93|992.13|1009.25|991.45|1010.04|992.24|1009.23|991.43|19
1653180530000|2022-05-22 00:48:50|1009.33|991.53|1009.76|991.96|1009.77|991.97|1009.32|991.52|9
1653180540000|2022-05-22 00:49:00|1009.77|991.97|1009.96|992.16|1010.04|992.24|1009.77|991.97|7
1653180550000|2022-05-22 00:49:10|1009.98|992.18|1009.95|992.15|1009.98|992.18|1009.95|992.15|2
1653180560000|2022-05-22 00:49:20|1009.98|992.18|1010.16|992.36|1010.18|992.38|1009.95|992.15|12
1653180570000|2022-05-22 00:49:30|1010.15|992.35|1009.98|992.18|1010.15|992.35|1009.96|992.16|7
1653180580000|2022-05-22 00:49:40|1009.95|992.15|1009.95|992.15|1009.95|992.15|1009.93|992.13|5
1653180590000|2022-05-22 00:49:50|1009.98|992.18|1009.78|991.98|1009.98|992.18|1009.45|991.65|19
1653180600000|2022-05-22 00:50:00|1009.86|992.06|1010.12|992.32|1010.12|992.32|1009.78|991.98|10
1653180610000|2022-05-22 00:50:10|1010.11|992.31|1010.14|992.34|1010.14|992.34|1010.11|992.31|5
1653180620000|2022-05-22 00:50:20|1010.36|992.56|1010.17|992.37|1010.77|992.97|1010.16|992.36|12
1653180630000|2022-05-22 00:50:30|1010.18|992.38|1010.1|992.3|1010.32|992.52|1010.1|992.3|9
1653180640000|2022-05-22 00:50:40|1010.06|992.26|1009.98|992.18|1010.06|992.26|1009.98|992.18|4
1653180660000|2022-05-22 00:51:00|1010|992.2|1010.04|992.24|1010.04|992.24|1010|992.2|2
1653180680000|2022-05-22 00:51:20|1010.06|992.26|1010.13|992.33|1010.16|992.36|1010.06|992.26|4
1653180690000|2022-05-22 00:51:30|1010.11|992.31|1010.09|992.29|1010.13|992.33|1010.09|992.29|4
1653180700000|2022-05-22 00:51:40|1010.12|992.32|1010.18|992.38|1010.21|992.41|1010.12|992.32|8
1653180720000|2022-05-22 00:52:00|1010.2|992.4|1010.36|992.56|1010.39|992.59|1010.17|992.37|9
1653180730000|2022-05-22 00:52:10|1010.35|992.55|1009.98|992.18|1010.35|992.55|1009.98|992.18|10
1653180740000|2022-05-22 00:52:20|1009.91|992.11|1009.76|991.96|1009.91|992.11|1009.74|991.94|7
1653180750000|2022-05-22 00:52:30|1009.75|991.95|1010.42|992.62|1010.45|992.65|1009.75|991.95|8
1653180760000|2022-05-22 00:52:40|1010.41|992.61|1010.15|992.35|1010.43|992.63|1010.08|992.28|11
1653180770000|2022-05-22 00:52:50|1010.4|992.6|1010.81|993.01|1011.04|993.24|1010.39|992.59|19
1653180780000|2022-05-22 00:53:00|1010.75|992.95|1010.9|993.1|1011.05|993.25|1010.75|992.95|15
1653180790000|2022-05-22 00:53:10|1010.78|992.98|1011.85|994.05|1011.85|994.05|1010.78|992.98|18
1653180800000|2022-05-22 00:53:20|1011.91|994.11|1012.17|994.37|1012.2|994.4|1011.91|994.11|4
1653180810000|2022-05-22 00:53:30|1012.2|994.4|1012.38|994.58|1012.43|994.63|1012.2|994.4|11
1653180820000|2022-05-22 00:53:40|1012.08|994.28|1012.48|994.68|1012.48|994.68|1012.08|994.28|13
1653180830000|2022-05-22 00:53:50|1012.47|994.67|1012.46|994.66|1012.48|994.68|1012.21|994.41|9
1653180840000|2022-05-22 00:54:00|1012.44|994.64|1012.52|994.72|1012.52|994.72|1012.44|994.64|5
1653180850000|2022-05-22 00:54:10|1012.53|994.73|1012.32|994.52|1012.53|994.73|1012.32|994.52|5
1653180860000|2022-05-22 00:54:20|1012.24|994.44|1012.23|994.43|1012.24|994.44|1012.21|994.41|5
1653180870000|2022-05-22 00:54:30|1012.27|994.47|1012.42|994.62|1012.45|994.65|1012.27|994.47|5
1653180880000|2022-05-22 00:54:40|1012.43|994.63|1013|995.2|1013.02|995.22|1012.43|994.63|9
1653180890000|2022-05-22 00:54:50|1012.99|995.19|1012.97|995.17|1013.04|995.24|1012.97|995.17|5
1653180910000|2022-05-22 00:55:10|1012.96|995.16|1012.96|995.16|1012.97|995.17|1012.9|995.1|5
1653180940000|2022-05-22 00:55:40|1012.9|995.1|1012.79|994.99|1012.9|995.1|1012.79|994.99|3
1653180960000|2022-05-22 00:56:00|1012.35|994.55|1012.01|994.21|1012.35|994.55|1012.01|994.21|7
1653180970000|2022-05-22 00:56:10|1012|994.2|1011.35|993.55|1012|994.2|1011.35|993.55|13
1653180980000|2022-05-22 00:56:20|1011.37|993.57|1011.45|993.65|1011.45|993.65|1011.37|993.57|2
1653180990000|2022-05-22 00:56:30|1011.47|993.67|1011.42|993.62|1011.47|993.67|1011.42|993.62|4
1653181000000|2022-05-22 00:56:40|1011.41|993.61|1011.38|993.58|1011.41|993.61|1011.38|993.58|4
1653181010000|2022-05-22 00:56:50|1011.44|993.64|1011.42|993.62|1011.44|993.64|1011.42|993.62|2
1653181040000|2022-05-22 00:57:20|1011.5|993.7|1011.61|993.81|1011.63|993.83|1011.5|993.7|3
1653181050000|2022-05-22 00:57:30|1011.65|993.85|1011.96|994.16|1012.06|994.26|1011.65|993.85|7
1653181060000|2022-05-22 00:57:40|1011.85|994.05|1011.95|994.15|1012.25|994.45|1011.4|993.6|13
1653181070000|2022-05-22 00:57:50|1011.93|994.13|1011.17|993.37|1011.93|994.13|1011.17|993.37|5
1653181080000|2022-05-22 00:58:00|1011.15|993.35|1011.42|993.62|1011.42|993.62|1011.15|993.35|3
1653181090000|2022-05-22 00:58:10|1011.41|993.61|1011.11|993.31|1011.41|993.61|1011.11|993.31|9
1653181100000|2022-05-22 00:58:20|1011.1|993.3|1010.92|993.12|1011.24|993.44|1010.92|993.12|8
1653181110000|2022-05-22 00:58:30|1010.9|993.1|1010.86|993.06|1010.9|993.1|1010.86|993.06|2
1653181120000|2022-05-22 00:58:40|1010.76|992.96|1010.32|992.52|1010.76|992.96|1010.32|992.52|8
1653181130000|2022-05-22 00:58:50|1010.29|992.49|1010.24|992.44|1010.29|992.49|1010.23|992.43|9
1653181140000|2022-05-22 00:59:00|1010.26|992.46|1010.76|992.96|1010.84|993.04|1010.26|992.46|9
1653181150000|2022-05-22 00:59:10|1010.77|992.97|1010.8|993|1010.8|993|1010.77|992.97|2
1653181160000|2022-05-22 00:59:20|1010.75|992.95|1010.73|992.93|1010.75|992.95|1010.73|992.93|2
1653181180000|2022-05-22 00:59:40|1010.31|992.51|1010.23|992.43|1010.31|992.51|1010.22|992.42|6
1653181190000|2022-05-22 00:59:50|1010.22|992.42|1010.2|992.4|1010.22|992.42|1010.2|992.4|2
1653181200000|2022-05-22 01:00:00|1010.69|992.89|1010.91|993.11|1010.94|993.14|1010.69|992.89|9
1653181210000|2022-05-22 01:00:10|1010.92|993.12|1011.34|993.54|1011.48|993.68|1010.92|993.12|12
1653181220000|2022-05-22 01:00:20|1011.33|993.53|1011.66|993.86|1011.66|993.86|1011.33|993.53|7
1653181230000|2022-05-22 01:00:30|1011.68|993.88|1012.75|994.95|1012.99|995.19|1011.68|993.88|24
1653181240000|2022-05-22 01:00:40|1012.78|994.98|1012.29|994.49|1012.8|995|1012.1|994.3|19
1653181250000|2022-05-22 01:00:50|1012.34|994.54|1012.06|994.26|1012.41|994.61|1012.05|994.25|17
1653181260000|2022-05-22 01:01:00|1011.83|994.03|1012.07|994.27|1012.07|994.27|1011.83|994.03|13
1653181270000|2022-05-22 01:01:10|1012.19|994.39|1012.38|994.58|1012.4|994.6|1012.19|994.39|4
1653181280000|2022-05-22 01:01:20|1012.4|994.6|1012.73|994.93|1012.77|994.97|1012.4|994.6|9
1653181290000|2022-05-22 01:01:30|1012.7|994.9|1012.7|994.9|1012.72|994.92|1012.7|994.9|3
1653181310000|2022-05-22 01:01:50|1012.73|994.93|1013.04|995.24|1013.04|995.24|1012.73|994.93|7
1653181320000|2022-05-22 01:02:00|1013.06|995.26|1012.29|994.49|1013.06|995.26|1012.24|994.44|15
1653181330000|2022-05-22 01:02:10|1012.3|994.5|1012.14|994.34|1012.3|994.5|1012.14|994.34|7
1653181340000|2022-05-22 01:02:20|1012.15|994.35|1012.29|994.49|1012.29|994.49|1012.15|994.35|3
1653181350000|2022-05-22 01:02:30|1012.28|994.48|1012.16|994.36|1012.28|994.48|1012.16|994.36|3
1653181360000|2022-05-22 01:02:40|1012.15|994.35|1012.21|994.41|1012.49|994.69|1012.13|994.33|11
1653181370000|2022-05-22 01:02:50|1012.18|994.38|1012.1|994.3|1012.18|994.38|1012.1|994.3|4
1653181380000|2022-05-22 01:03:00|1012.2|994.4|1012.33|994.53|1012.36|994.56|1012.2|994.4|3
1653181390000|2022-05-22 01:03:10|1012.36|994.56|1013.04|995.24|1013.04|995.24|1012.36|994.56|8
1653181400000|2022-05-22 01:03:20|1013.07|995.27|1012.27|994.47|1013.08|995.28|1012.27|994.47|15
1653181410000|2022-05-22 01:03:30|1012.26|994.46|1012.24|994.44|1012.26|994.46|1012.21|994.41|5
1653181420000|2022-05-22 01:03:40|1012.23|994.43|1012.06|994.26|1012.23|994.43|1012.06|994.26|8
1653181430000|2022-05-22 01:03:50|1012.1|994.3|1012.17|994.37|1012.2|994.4|1012.1|994.3|4
1653181440000|2022-05-22 01:04:00|1012.14|994.34|1012.72|994.92|1012.72|994.92|1012.14|994.34|13
1653181450000|2022-05-22 01:04:10|1013.04|995.24|1013.05|995.25|1013.05|995.25|1013.04|995.24|2
1653181460000|2022-05-22 01:04:20|1013.06|995.26|1013|995.2|1013.06|995.26|1012.81|995.01|7
1653181470000|2022-05-22 01:04:30|1013.02|995.22|1012.87|995.07|1013.03|995.23|1012.87|995.07|12
1653181480000|2022-05-22 01:04:40|1012.88|995.08|1012.81|995.01|1012.88|995.08|1012.81|995.01|4
1653181490000|2022-05-22 01:04:50|1012.82|995.02|1012.82|995.02|1012.82|995.02|1012.82|995.02|1
1653181500000|2022-05-22 01:05:00|1012.96|995.16|1013|995.2|1013.04|995.24|1012.96|995.16|4
1653181510000|2022-05-22 01:05:10|1012.83|995.03|1012.27|994.47|1012.83|995.03|1012.23|994.43|14
1653181520000|2022-05-22 01:05:20|1012.28|994.48|1012.23|994.43|1012.28|994.48|1012.23|994.43|3
1653181530000|2022-05-22 01:05:30|1012.2|994.4|1012.17|994.37|1012.2|994.4|1012.13|994.33|7
1653181540000|2022-05-22 01:05:40|1012.2|994.4|1012.79|994.99|1012.91|995.11|1012.2|994.4|8
1653181550000|2022-05-22 01:05:50|1012.83|995.03|1012.94|995.14|1012.94|995.14|1012.79|994.99|5
1653181560000|2022-05-22 01:06:00|1013.06|995.26|1013.04|995.24|1013.14|995.34|1013.04|995.24|6
1653181570000|2022-05-22 01:06:10|1013.05|995.25|1013.04|995.24|1013.1|995.3|1013.04|995.24|3
1653181580000|2022-05-22 01:06:20|1013.01|995.21|1013.01|995.21|1013.01|995.21|1013.01|995.21|1
1653181590000|2022-05-22 01:06:30|1013.04|995.24|1013.04|995.24|1013.04|995.24|1013.04|995.24|1
1653181610000|2022-05-22 01:06:50|1013.05|995.25|1013.04|995.24|1013.07|995.27|1013.04|995.24|3
1653181630000|2022-05-22 01:07:10|1013.05|995.25|1013.04|995.24|1013.09|995.29|1013.04|995.24|7
1653181640000|2022-05-22 01:07:20|1013.05|995.25|1013.06|995.26|1013.1|995.3|1013.05|995.25|3
1653181650000|2022-05-22 01:07:30|1013.1|995.3|1013.18|995.38|1013.18|995.38|1013.1|995.3|2
1653181670000|2022-05-22 01:07:50|1013.13|995.33|1013.04|995.24|1013.13|995.33|1013.04|995.24|3
1653181690000|2022-05-22 01:08:10|1013.11|995.31|1013.18|995.38|1013.18|995.38|1013.11|995.31|3
1653181700000|2022-05-22 01:08:20|1013.54|995.74|1013.54|995.74|1013.54|995.74|1013.54|995.74|1
1653181720000|2022-05-22 01:08:40|1013.18|995.38|1013.18|995.38|1013.18|995.38|1013.18|995.38|1
1653181780000|2022-05-22 01:09:40|1013.54|995.74|1013.18|995.38|1013.54|995.74|1013.18|995.38|2
1653181800000|2022-05-22 01:10:00|1013.54|995.74|1013.54|995.74|1013.54|995.74|1013.54|995.74|1
1653181810000|2022-05-22 01:10:10|1013.18|995.38|1013.18|995.38|1013.18|995.38|1013.18|995.38|1
1653181830000|2022-05-22 01:10:30|1013.54|995.74|1013.54|995.74|1013.54|995.74|1013.54|995.74|1
1653181840000|2022-05-22 01:10:40|1013.18|995.38|1013.18|995.38|1013.54|995.74|1013.18|995.38|3
1653181850000|2022-05-22 01:10:50|1013.15|995.35|1013.18|995.38|1013.18|995.38|1013.15|995.35|4
1653181860000|2022-05-22 01:11:00|1013.04|995.24|1012.88|995.08|1013.04|995.24|1012.88|995.08|4
1653181870000|2022-05-22 01:11:10|1012.72|994.92|1013.18|995.38|1013.18|995.38|1012.72|994.92|14
1653181900000|2022-05-22 01:11:40|1013.07|995.27|1012.99|995.19|1013.07|995.27|1012.99|995.19|3
1653181910000|2022-05-22 01:11:50|1012.96|995.16|1013.18|995.38|1013.18|995.38|1012.96|995.16|3
1653181920000|2022-05-22 01:12:00|1013.15|995.35|1012.96|995.16|1013.15|995.35|1012.94|995.14|8
1653181930000|2022-05-22 01:12:10|1012.94|995.14|1013.04|995.24|1013.18|995.38|1012.94|995.14|7
1653181940000|2022-05-22 01:12:20|1013.01|995.21|1012.92|995.12|1013.01|995.21|1012.92|995.12|8
1653181950000|2022-05-22 01:12:30|1012.8|995|1011.18|993.38|1012.8|995|1011.18|993.38|12
1653181960000|2022-05-22 01:12:40|1011.15|993.35|1011.1|993.3|1011.74|993.94|1011.08|993.28|15
1653181970000|2022-05-22 01:12:50|1011.07|993.27|1011.48|993.68|1011.6|993.8|1011.04|993.24|12
1653181980000|2022-05-22 01:13:00|1011.49|993.69|1011.25|993.45|1011.63|993.83|1011.25|993.45|16
1653181990000|2022-05-22 01:13:10|1011.17|993.37|1011.73|993.93|1011.73|993.93|1011.05|993.25|9
1653182000000|2022-05-22 01:13:20|1011.71|993.91|1011.69|993.89|1011.71|993.91|1011.69|993.89|2
1653182010000|2022-05-22 01:13:30|1011.71|993.91|1011.7|993.9|1011.71|993.91|1011.7|993.9|2
1653182020000|2022-05-22 01:13:40|1011.6|993.8|1011.11|993.31|1011.6|993.8|1011.11|993.31|6
1653182030000|2022-05-22 01:13:50|1011.08|993.28|1011.12|993.32|1011.14|993.34|1011.05|993.25|5
1653182050000|2022-05-22 01:14:10|1011.22|993.42|1011.33|993.53|1011.33|993.53|1011.2|993.4|7
1653182060000|2022-05-22 01:14:20|1011.27|993.47|1011.11|993.31|1011.28|993.48|1011.11|993.31|11
1653182070000|2022-05-22 01:14:30|1011.1|993.3|1011.28|993.48|1011.29|993.49|1011.08|993.28|6
1653182080000|2022-05-22 01:14:40|1011.27|993.47|1011.21|993.41|1011.27|993.47|1011.21|993.41|2
1653182090000|2022-05-22 01:14:50|1011.24|993.44|1011.26|993.46|1011.26|993.46|1011.24|993.44|2
1653182100000|2022-05-22 01:15:00|1011.34|993.54|1012.45|994.65|1012.45|994.65|1011.34|993.54|15
1653182110000|2022-05-22 01:15:10|1012.69|994.89|1012.69|994.89|1012.69|994.89|1012.42|994.62|3
1653182120000|2022-05-22 01:15:20|1012.92|995.12|1012.69|994.89|1012.92|995.12|1012.64|994.84|7
1653182130000|2022-05-22 01:15:30|1012.7|994.9|1012.69|994.89|1012.7|994.9|1012.69|994.89|4
1653182140000|2022-05-22 01:15:40|1012.7|994.9|1012.7|994.9|1012.7|994.9|1012.69|994.89|3
1653182150000|2022-05-22 01:15:50|1012.69|994.89|1012.38|994.58|1012.69|994.89|1012.31|994.51|6
1653182160000|2022-05-22 01:16:00|1012.39|994.59|1012.03|994.23|1012.44|994.64|1012.03|994.23|11
1653182170000|2022-05-22 01:16:10|1012.24|994.44|1011.96|994.16|1012.39|994.59|1011.87|994.07|13
1653182180000|2022-05-22 01:16:20|1011.98|994.18|1012|994.2|1012|994.2|1011.98|994.18|2
1653182200000|2022-05-22 01:16:40|1011.99|994.19|1011.97|994.17|1011.99|994.19|1011.97|994.17|2
1653182210000|2022-05-22 01:16:50|1011.84|994.04|1011.28|993.48|1011.84|994.04|1011.09|993.29|9
1653182220000|2022-05-22 01:17:00|1011.35|993.55|1011.6|993.8|1011.67|993.87|1011.33|993.53|13
1653182230000|2022-05-22 01:17:10|1011.57|993.77|1011|993.2|1011.57|993.77|1011|993.2|14
1653182240000|2022-05-22 01:17:20|1010.99|993.19|1010.97|993.17|1010.99|993.19|1010.97|993.17|2
1653182270000|2022-05-22 01:17:50|1011.07|993.27|1010.96|993.16|1011.09|993.29|1010.96|993.16|5
1653182280000|2022-05-22 01:18:00|1010.99|993.19|1011.7|993.9|1011.7|993.9|1010.99|993.19|8
1653182290000|2022-05-22 01:18:10|1011.54|993.74|1011.68|993.88|1011.68|993.88|1011.52|993.72|3
1653182300000|2022-05-22 01:18:20|1011.7|993.9|1011.61|993.81|1011.7|993.9|1011.49|993.69|9
1653182320000|2022-05-22 01:18:40|1011.62|993.82|1012.79|994.99|1012.79|994.99|1011.62|993.82|15
1653182330000|2022-05-22 01:18:50|1012.8|995|1012.61|994.81|1012.8|995|1012.13|994.33|23
1653182340000|2022-05-22 01:19:00|1012.6|994.8|1011.77|993.97|1012.6|994.8|1011.69|993.89|26
1653182350000|2022-05-22 01:19:10|1011.84|994.04|1011.76|993.96|1011.84|994.04|1011.68|993.88|11
1653182360000|2022-05-22 01:19:20|1011.7|993.9|1011.73|993.93|1011.73|993.93|1011.7|993.9|2
1653182370000|2022-05-22 01:19:30|1011.67|993.87|1011.47|993.67|1011.67|993.87|1011.09|993.29|26
1653182380000|2022-05-22 01:19:40|1011.46|993.66|1011.54|993.74|1011.59|993.79|1011.44|993.64|5
1653182390000|2022-05-22 01:19:50|1011.6|993.8|1011.64|993.84|1011.64|993.84|1011.6|993.8|3
1653182400000|2022-05-22 01:20:00|1011.65|993.85|1011.62|993.82|1011.69|993.89|1011.62|993.82|4
1653182410000|2022-05-22 01:20:10|1011.61|993.81|1011.09|993.29|1011.61|993.81|1011.09|993.29|11
1653182420000|2022-05-22 01:20:20|1011.08|993.28|1011.03|993.23|1011.08|993.28|1011.03|993.23|4
1653182430000|2022-05-22 01:20:30|1011.02|993.22|1010.98|993.18|1011.07|993.27|1010.97|993.17|8
1653182440000|2022-05-22 01:20:40|1010.97|993.17|1010.95|993.15|1010.98|993.18|1010.95|993.15|4
1653182450000|2022-05-22 01:20:50|1010.94|993.14|1010.47|992.67|1010.94|993.14|1010.46|992.66|12
1653182460000|2022-05-22 01:21:00|1010.44|992.64|1010.05|992.25|1010.59|992.79|1010.05|992.25|11
1653182470000|2022-05-22 01:21:10|1010.02|992.22|1009.73|991.93|1010.02|992.22|1009.73|991.93|10
1653182480000|2022-05-22 01:21:20|1009.7|991.9|1009.73|991.93|1009.73|991.93|1009.66|991.86|4
1653182490000|2022-05-22 01:21:30|1009.67|991.87|1009.67|991.87|1009.67|991.87|1009.67|991.87|1
1653182500000|2022-05-22 01:21:40|1009.68|991.88|1010.69|992.89|1010.69|992.89|1009.66|991.86|12
1653182510000|2022-05-22 01:21:50|1010.67|992.87|1010.05|992.25|1010.67|992.87|1010.05|992.25|12
1653182520000|2022-05-22 01:22:00|1010.04|992.24|1009.95|992.15|1010.23|992.43|1009.95|992.15|12
1653182530000|2022-05-22 01:22:10|1009.92|992.12|1009.23|991.43|1010.02|992.22|1009.23|991.43|12
1653182540000|2022-05-22 01:22:20|1009.19|991.39|1009.15|991.35|1009.19|991.39|1009.13|991.33|7
1653182600000|2022-05-22 01:23:20|1008.92|991.12|1008.92|991.12|1008.92|991.12|1008.92|991.12|1
1653182620000|2022-05-22 01:23:40|1008.42|990.62|1008.42|990.62|1008.42|990.62|1008.42|990.62|1
1653182630000|2022-05-22 01:23:50|1007.42|989.62|1006.83|989.03|1007.42|989.62|1006.73|988.93|10
1653182640000|2022-05-22 01:24:00|1007.06|989.26|1007.07|989.27|1007.82|990.02|1006.9|989.1|16
1653182650000|2022-05-22 01:24:10|1006.9|989.1|1005.9|988.1|1006.9|989.1|1005.9|988.1|8
1653182660000|2022-05-22 01:24:20|1005.8|988|1006.93|989.13|1006.93|989.13|1005.8|988|15
1653182670000|2022-05-22 01:24:30|1006.94|989.14|1006.94|989.14|1006.94|989.14|1006.93|989.13|5
1653182680000|2022-05-22 01:24:40|1006.93|989.13|1006.36|988.56|1006.93|989.13|1006.36|988.56|3
1653182690000|2022-05-22 01:24:50|1006.3|988.5|1005.76|987.96|1006.3|988.5|1005.75|987.95|10
1653182700000|2022-05-22 01:25:00|1005.83|988.03|1006.27|988.47|1006.31|988.51|1005.83|988.03|15
1653182710000|2022-05-22 01:25:10|1006.29|988.49|1006.19|988.39|1006.29|988.49|1006.16|988.36|9
1653182720000|2022-05-22 01:25:20|1006.17|988.37|1005.39|987.59|1006.17|988.37|1005.29|987.49|10
1653182730000|2022-05-22 01:25:30|1005.4|987.6|1005.51|987.71|1005.51|987.71|1005.4|987.6|5
1653182740000|2022-05-22 01:25:40|1005.52|987.72|1005.68|987.88|1005.68|987.88|1005.52|987.72|5
1653182760000|2022-05-22 01:26:00|1005.79|987.99|1005.63|987.83|1005.79|987.99|1005.59|987.79|6
1653182770000|2022-05-22 01:26:10|1005.65|987.85|1005.68|987.88|1005.68|987.88|1005.65|987.85|4
1653182800000|2022-05-22 01:26:40|1005.66|987.86|1005.14|987.34|1005.66|987.86|1005.14|987.34|5
1653182810000|2022-05-22 01:26:50|1005.12|987.32|1005.22|987.42|1005.52|987.72|1005.1|987.3|8
1653182820000|2022-05-22 01:27:00|1005.23|987.43|1005.1|987.3|1005.34|987.54|1005.09|987.29|14
1653182830000|2022-05-22 01:27:10|1005.25|987.45|1005.25|987.45|1005.25|987.45|1005.25|987.45|1
1653182850000|2022-05-22 01:27:30|1005.31|987.51|1005.24|987.44|1005.31|987.51|1005.24|987.44|3
1653182860000|2022-05-22 01:27:40|1005.23|987.43|1005.14|987.34|1005.23|987.43|1005.14|987.34|5
1653182870000|2022-05-22 01:27:50|1005.01|987.21|1005.22|987.42|1005.24|987.44|1005.01|987.21|9
1653182880000|2022-05-22 01:28:00|1005.24|987.44|1005.26|987.46|1005.36|987.56|1005.23|987.43|7
1653182890000|2022-05-22 01:28:10|1005.27|987.47|1005.31|987.51|1005.31|987.51|1005.27|987.47|3
1653182910000|2022-05-22 01:28:30|1005.36|987.56|1005.36|987.56|1005.36|987.56|1005.36|987.56|1
1653182920000|2022-05-22 01:28:40|1005.63|987.83|1005.36|987.56|1005.63|987.83|1005.36|987.56|2
1653182930000|2022-05-22 01:28:50|1005.34|987.54|1005.34|987.54|1005.34|987.54|1005.34|987.54|1
1653182940000|2022-05-22 01:29:00|1005.36|987.56|1005.35|987.55|1005.63|987.83|1005.35|987.55|4
1653182950000|2022-05-22 01:29:10|1005.34|987.54|1005.34|987.54|1005.35|987.55|1005.34|987.54|3
1653182960000|2022-05-22 01:29:20|1005.35|987.55|1005.35|987.55|1005.35|987.55|1005.35|987.55|1
1653182980000|2022-05-22 01:29:40|1005.36|987.56|1005.36|987.56|1005.36|987.56|1005.36|987.56|1
1653183050000|2022-05-22 01:30:50|1004.55|986.75|1004.42|986.62|1004.55|986.75|1004.37|986.57|7
1653183060000|2022-05-22 01:31:00|1004.55|986.75|1005.2|987.4|1005.36|987.56|1004.55|986.75|12
1653183070000|2022-05-22 01:31:10|1005.36|987.56|1005.36|987.56|1005.36|987.56|1005.36|987.56|1
1653183090000|2022-05-22 01:31:30|1005.23|987.43|1005.16|987.36|1005.24|987.44|1005.14|987.34|4
1653183100000|2022-05-22 01:31:40|1005.17|987.37|1005.15|987.35|1005.36|987.56|1005.14|987.34|12
1653183110000|2022-05-22 01:31:50|1005.12|987.32|1005.21|987.41|1005.22|987.42|1005.09|987.29|9
1653183120000|2022-05-22 01:32:00|1005.22|987.42|1005.08|987.28|1005.31|987.51|1005.08|987.28|10
1653183130000|2022-05-22 01:32:10|1005.05|987.25|1005.14|987.34|1005.18|987.38|1005.05|987.25|8
1653183140000|2022-05-22 01:32:20|1005.23|987.43|1005.24|987.44|1005.29|987.49|1005.23|987.43|6
1653183150000|2022-05-22 01:32:30|1005.36|987.56|1005.36|987.56|1005.36|987.56|1005.36|987.56|1
1653183160000|2022-05-22 01:32:40|1005.83|988.03|1006.64|988.84|1006.84|989.04|1005.83|988.03|12
1653183170000|2022-05-22 01:32:50|1006.61|988.81|1007|989.2|1007|989.2|1006.61|988.81|7
1653183180000|2022-05-22 01:33:00|1007.02|989.22|1007.1|989.3|1007.1|989.3|1007.02|989.22|4
1653183190000|2022-05-22 01:33:10|1007.27|989.47|1006.97|989.17|1007.35|989.55|1006.97|989.17|14
1653183200000|2022-05-22 01:33:20|1007|989.2|1007.27|989.47|1007.27|989.47|1007|989.2|12
1653183220000|2022-05-22 01:33:40|1007.31|989.51|1006.97|989.17|1007.33|989.53|1006.97|989.17|13
1653183230000|2022-05-22 01:33:50|1006.94|989.14|1006.92|989.12|1006.94|989.14|1006.91|989.11|9
1653183240000|2022-05-22 01:34:00|1007.14|989.34|1007.08|989.28|1007.14|989.34|1007.02|989.22|8
1653183250000|2022-05-22 01:34:10|1007.07|989.27|1007|989.2|1007.07|989.27|1007|989.2|6
1653183260000|2022-05-22 01:34:20|1006.99|989.19|1006.99|989.19|1006.99|989.19|1006.97|989.17|5
1653183270000|2022-05-22 01:34:30|1006.98|989.18|1007.04|989.24|1007.1|989.3|1006.98|989.18|5
1653183280000|2022-05-22 01:34:40|1007.21|989.41|1007.2|989.4|1007.21|989.41|1007.2|989.4|2
1653183290000|2022-05-22 01:34:50|1007.19|989.39|1007.18|989.38|1007.19|989.39|1007.18|989.38|2
1653183300000|2022-05-22 01:35:00|1007.26|989.46|1007.38|989.58|1007.38|989.58|1007.26|989.46|4
1653183310000|2022-05-22 01:35:10|1007.64|989.84|1007.64|989.84|1007.64|989.84|1007.64|989.84|1
1653183320000|2022-05-22 01:35:20|1007.68|989.88|1007.83|990.03|1007.83|990.03|1007.68|989.88|2
1653183370000|2022-05-22 01:36:10|1008.02|990.22|1008.62|990.82|1008.62|990.82|1008.02|990.22|5
1653183380000|2022-05-22 01:36:20|1008.11|990.31|1008.7|990.9|1008.72|990.92|1008.11|990.31|15
1653183390000|2022-05-22 01:36:30|1008.69|990.89|1008.9|991.1|1008.9|991.1|1008.69|990.89|5
1653183410000|2022-05-22 01:36:50|1008.26|990.46|1007.97|990.17|1008.26|990.46|1007.97|990.17|5
1653183420000|2022-05-22 01:37:00|1008.12|990.32|1008.17|990.37|1008.26|990.46|1008.11|990.31|16
1653183430000|2022-05-22 01:37:10|1008.15|990.35|1008.08|990.28|1008.15|990.35|1008.08|990.28|4
1653183440000|2022-05-22 01:37:20|1008.19|990.39|1008.28|990.48|1008.34|990.54|1008.19|990.39|7
1653183450000|2022-05-22 01:37:30|1007.96|990.16|1007.77|989.97|1007.96|990.16|1007.7|989.9|6
1653183470000|2022-05-22 01:37:50|1007.79|989.99|1007.89|990.09|1008.01|990.21|1007.79|989.99|4
1653183480000|2022-05-22 01:38:00|1007.86|990.06|1007.8|990|1007.86|990.06|1007.8|990|2
1653183490000|2022-05-22 01:38:10|1007.7|989.9|1007.68|989.88|1007.7|989.9|1007.68|989.88|3
1653183500000|2022-05-22 01:38:20|1007.74|989.94|1007.73|989.93|1007.77|989.97|1007.7|989.9|7
1653183510000|2022-05-22 01:38:30|1007.76|989.96|1007.71|989.91|1007.79|989.99|1007.7|989.9|5
1653183520000|2022-05-22 01:38:40|1007.75|989.95|1007.71|989.91|1007.75|989.95|1007.71|989.91|2
1653183530000|2022-05-22 01:38:50|1007.7|989.9|1007.63|989.83|1007.7|989.9|1007.56|989.76|7
1653183540000|2022-05-22 01:39:00|1007.62|989.82|1007.59|989.79|1007.62|989.82|1007.54|989.74|9
1653183550000|2022-05-22 01:39:10|1007.58|989.78|1007.23|989.43|1007.58|989.78|1007.02|989.22|17
1653183560000|2022-05-22 01:39:20|1007.18|989.38|1006.92|989.12|1007.18|989.38|1006.92|989.12|7
1653183570000|2022-05-22 01:39:30|1006.85|989.05|1005.85|988.05|1006.85|989.05|1005.76|987.96|21
1653183580000|2022-05-22 01:39:40|1006|988.2|1005.8|988|1006.05|988.25|1005.8|988|6
1653183630000|2022-05-22 01:40:30|1005.93|988.13|1005.93|988.13|1005.93|988.13|1005.93|988.13|1
1653183640000|2022-05-22 01:40:40|1006.16|988.36|1006.13|988.33|1006.23|988.43|1006.13|988.33|6
1653183650000|2022-05-22 01:40:50|1006.15|988.35|1006.17|988.37|1006.17|988.37|1006.15|988.35|2
1653183660000|2022-05-22 01:41:00|1006.15|988.35|1005.72|987.92|1006.15|988.35|1005.72|987.92|11
1653183670000|2022-05-22 01:41:10|1005.7|987.9|1005.7|987.9|1005.89|988.09|1005.7|987.9|3
1653183680000|2022-05-22 01:41:20|1005.69|987.89|1004.71|986.91|1005.69|987.89|1004.71|986.91|15
1653183690000|2022-05-22 01:41:30|1004.7|986.9|1005.69|987.89|1005.69|987.89|1004.68|986.88|10
1653183700000|2022-05-22 01:41:40|1005.72|987.92|1005.67|987.87|1006.02|988.22|1005.65|987.85|8
1653183710000|2022-05-22 01:41:50|1005.78|987.98|1005.59|987.79|1005.78|987.98|1005.59|987.79|8
1653183720000|2022-05-22 01:42:00|1005.58|987.78|1005.7|987.9|1005.9|988.1|1005.58|987.78|7
1653183730000|2022-05-22 01:42:10|1005.69|987.89|1005.66|987.86|1005.69|987.89|1005.62|987.82|12
1653183740000|2022-05-22 01:42:20|1005.7|987.9|1005.62|987.82|1005.7|987.9|1005.62|987.82|3
1653183750000|2022-05-22 01:42:30|1005.61|987.81|1005.75|987.95|1005.75|987.95|1005.51|987.71|12
1653183760000|2022-05-22 01:42:40|1005.76|987.96|1005.66|987.86|1005.76|987.96|1005.66|987.86|5
1653183770000|2022-05-22 01:42:50|1005.7|987.9|1005.71|987.91|1005.72|987.92|1005.67|987.87|7
1653183780000|2022-05-22 01:43:00|1005.7|987.9|1005.7|987.9|1005.7|987.9|1005.7|987.9|1
1653183790000|2022-05-22 01:43:10|1005.72|987.92|1005.71|987.91|1005.72|987.92|1005.7|987.9|3
1653183810000|2022-05-22 01:43:30|1005.7|987.9|1005.73|987.93|1005.73|987.93|1005.69|987.89|4
1653183820000|2022-05-22 01:43:40|1005.75|987.95|1006.82|989.02|1006.82|989.02|1005.75|987.95|12
1653183830000|2022-05-22 01:43:50|1006.85|989.05|1006.8|989|1006.87|989.07|1006.78|988.98|5
1653183840000|2022-05-22 01:44:00|1006.77|988.97|1006.66|988.86|1006.77|988.97|1006.65|988.85|3
1653183850000|2022-05-22 01:44:10|1006.71|988.91|1006.7|988.9|1006.71|988.91|1006.67|988.87|4
1653183870000|2022-05-22 01:44:30|1006.68|988.88|1006.12|988.32|1006.68|988.88|1006.06|988.26|12
1653183890000|2022-05-22 01:44:50|1006.2|988.4|1006.67|988.87|1006.68|988.88|1006.2|988.4|7
1653183900000|2022-05-22 01:45:00|1006.68|988.88|1005.68|987.88|1006.68|988.88|1005.68|987.88|13
1653183910000|2022-05-22 01:45:10|1005.67|987.87|1005.82|988.02|1005.82|988.02|1005.44|987.64|9
1653183920000|2022-05-22 01:45:20|1005.93|988.13|1005.98|988.18|1006.01|988.21|1005.93|988.13|5
1653183930000|2022-05-22 01:45:30|1005.99|988.19|1006.12|988.32|1006.12|988.32|1005.99|988.19|7
1653183940000|2022-05-22 01:45:40|1006.11|988.31|1006.02|988.22|1006.11|988.31|1006.01|988.21|3
1653183960000|2022-05-22 01:46:00|1006.04|988.24|1005.96|988.16|1006.04|988.24|1005.96|988.16|11
1653183970000|2022-05-22 01:46:10|1005.93|988.13|1005.59|987.79|1005.93|988.13|1005.59|987.79|6
1653183980000|2022-05-22 01:46:20|1005.37|987.57|1005.55|987.75|1006.01|988.21|1005.2|987.4|19
1653183990000|2022-05-22 01:46:30|1005.51|987.71|1005.12|987.32|1005.51|987.71|1005.12|987.32|7
1653184000000|2022-05-22 01:46:40|1005.07|987.27|1005.82|988.02|1005.82|988.02|1005.07|987.27|10
1653184010000|2022-05-22 01:46:50|1005.77|987.97|1005.33|987.53|1005.77|987.97|1005.33|987.53|10
1653184020000|2022-05-22 01:47:00|1005.32|987.52|1005.3|987.5|1005.37|987.57|1005.3|987.5|12
1653184030000|2022-05-22 01:47:10|1005.28|987.48|1005.29|987.49|1005.29|987.49|1005.28|987.48|6
1653184040000|2022-05-22 01:47:20|1005.28|987.48|1005.34|987.54|1005.44|987.64|1005.28|987.48|14
1653184050000|2022-05-22 01:47:30|1005.33|987.53|1005.29|987.49|1005.34|987.54|1005.28|987.48|7
1653184060000|2022-05-22 01:47:40|1005.28|987.48|1005.51|987.71|1005.51|987.71|1005.28|987.48|9
1653184070000|2022-05-22 01:47:50|1005.5|987.7|1005.17|987.37|1005.61|987.81|1005.17|987.37|19
1653184080000|2022-05-22 01:48:00|1005.15|987.35|1005.42|987.62|1005.42|987.62|1005.15|987.35|5
1653184090000|2022-05-22 01:48:10|1005.49|987.69|1005.5|987.7|1005.52|987.72|1005.47|987.67|12
1653184100000|2022-05-22 01:48:20|1005.45|987.65|1005.59|987.79|1005.59|987.79|1005.33|987.53|13
1653184110000|2022-05-22 01:48:30|1005.6|987.8|1005.65|987.85|1005.69|987.89|1005.56|987.76|23
1653184120000|2022-05-22 01:48:40|1005.64|987.84|1005.59|987.79|1005.64|987.84|1005.59|987.79|3
1653184130000|2022-05-22 01:48:50|1005.61|987.81|1005.82|988.02|1005.82|988.02|1005.61|987.81|6
1653184140000|2022-05-22 01:49:00|1005.83|988.03|1005.48|987.68|1005.83|988.03|1005.47|987.67|9
1653184150000|2022-05-22 01:49:10|1005.47|987.67|1005.59|987.79|1005.66|987.86|1005.47|987.67|13
1653184160000|2022-05-22 01:49:20|1005.57|987.77|1004.57|986.77|1005.57|987.77|1004.52|986.72|18
1653184170000|2022-05-22 01:49:30|1004.73|986.93|1004.9|987.1|1004.91|987.11|1004.73|986.93|11
1653184190000|2022-05-22 01:49:50|1005|987.2|1005.14|987.34|1005.14|987.34|1004.92|987.12|3
1653184200000|2022-05-22 01:50:00|1005.2|987.4|1005.29|987.49|1005.29|987.49|1005.15|987.35|12
1653184210000|2022-05-22 01:50:10|1005.28|987.48|1005.67|987.87|1005.67|987.87|1005.28|987.48|10
1653184220000|2022-05-22 01:50:20|1005.78|987.98|1005.73|987.93|1005.84|988.04|1005.73|987.93|10
1653184230000|2022-05-22 01:50:30|1005.67|987.87|1005.71|987.91|1005.72|987.92|1005.67|987.87|8
1653184240000|2022-05-22 01:50:40|1005.72|987.92|1005.7|987.9|1005.72|987.92|1005.7|987.9|4
1653184250000|2022-05-22 01:50:50|1005.67|987.87|1005.15|987.35|1005.67|987.87|1005.15|987.35|6
1653184260000|2022-05-22 01:51:00|1005.13|987.33|1005.18|987.38|1005.19|987.39|1005.13|987.33|8
1653184270000|2022-05-22 01:51:10|1005.17|987.37|1005.21|987.41|1005.21|987.41|1005.15|987.35|7
1653184280000|2022-05-22 01:51:20|1005.22|987.42|1005.12|987.32|1005.22|987.42|1005.11|987.31|11
1653184290000|2022-05-22 01:51:30|1005.11|987.31|1005.23|987.43|1005.23|987.43|1005.07|987.27|8
1653184300000|2022-05-22 01:51:40|1005.21|987.41|1005.14|987.34|1005.23|987.43|1005.1|987.3|6
1653184320000|2022-05-22 01:52:00|1005.48|987.68|1005.77|987.97|1005.78|987.98|1005.48|987.68|13
1653184340000|2022-05-22 01:52:20|1005.67|987.87|1005.07|987.27|1005.67|987.87|1005.07|987.27|10
1653184350000|2022-05-22 01:52:30|1005.05|987.25|1005.12|987.32|1005.23|987.43|1005.02|987.22|11
1653184360000|2022-05-22 01:52:40|1005.09|987.29|1004.95|987.15|1005.1|987.3|1004.95|987.15|7
1653184370000|2022-05-22 01:52:50|1004.8|987|1004.82|987.02|1004.83|987.03|1004.71|986.91|15
1653184380000|2022-05-22 01:53:00|1004.84|987.04|1004.8|987|1004.84|987.04|1004.8|987|4
1653184390000|2022-05-22 01:53:10|1004.79|986.99|1004.32|986.52|1004.79|986.99|1004.3|986.5|11
1653184400000|2022-05-22 01:53:20|1004.31|986.51|1004.41|986.61|1004.43|986.63|1004.27|986.47|11
1653184410000|2022-05-22 01:53:30|1004.76|986.96|1005.02|987.22|1005.12|987.32|1004.76|986.96|14
1653184420000|2022-05-22 01:53:40|1005.01|987.21|1005.12|987.32|1005.12|987.32|1005.01|987.21|8
1653184430000|2022-05-22 01:53:50|1005.11|987.31|1005.11|987.31|1005.11|987.31|1005.11|987.31|1
1653184440000|2022-05-22 01:54:00|1005.12|987.32|1005.11|987.31|1005.12|987.32|1005.11|987.31|2
1653184450000|2022-05-22 01:54:10|1005.12|987.32|1005.12|987.32|1005.12|987.32|1005.11|987.31|3
1653184460000|2022-05-22 01:54:20|1005.11|987.31|1005.12|987.32|1005.12|987.32|1005.11|987.31|4
1653184470000|2022-05-22 01:54:30|1005.11|987.31|1005.12|987.32|1005.12|987.32|1005.11|987.31|8
1653184480000|2022-05-22 01:54:40|1005.11|987.31|1005.11|987.31|1005.11|987.31|1005.11|987.31|1
1653184510000|2022-05-22 01:55:10|1005.12|987.32|1005.11|987.31|1005.12|987.32|1005.11|987.31|6
1653184520000|2022-05-22 01:55:20|1005.12|987.32|1005.12|987.32|1005.12|987.32|1005.12|987.32|1
1653184530000|2022-05-22 01:55:30|1005.11|987.31|1005.11|987.31|1005.11|987.31|1005.11|987.31|1
1653184540000|2022-05-22 01:55:40|1005.12|987.32|1005.11|987.31|1005.12|987.32|1005.11|987.31|2
1653184550000|2022-05-22 01:55:50|1005.12|987.32|1005.11|987.31|1005.12|987.32|1005.11|987.31|2
1653184560000|2022-05-22 01:56:00|1005.12|987.32|1005.12|987.32|1005.12|987.32|1005.12|987.32|1
1653184570000|2022-05-22 01:56:10|1005.11|987.31|1005.12|987.32|1005.12|987.32|1005.11|987.31|2
1653184600000|2022-05-22 01:56:40|1005.11|987.31|1005.02|987.22|1005.11|987.31|1005.01|987.21|6
1653184610000|2022-05-22 01:56:50|1005.01|987.21|1005.01|987.21|1005.02|987.22|1005.01|987.21|7
1653184620000|2022-05-22 01:57:00|1005.02|987.22|1005.04|987.24|1005.04|987.24|1005.02|987.22|4
1653184630000|2022-05-22 01:57:10|1005.05|987.25|1005.05|987.25|1005.05|987.25|1005.01|987.21|8
1653184640000|2022-05-22 01:57:20|1005.06|987.26|1005.12|987.32|1005.12|987.32|1005.04|987.24|5
1653184680000|2022-05-22 01:58:00|1005.43|987.63|1005.33|987.53|1005.47|987.67|1005.29|987.49|9
1653184690000|2022-05-22 01:58:10|1005.43|987.63|1005.38|987.58|1005.43|987.63|1005.37|987.57|9
1653184700000|2022-05-22 01:58:20|1005.32|987.52|1005.35|987.55|1005.41|987.61|1005.32|987.52|12
1653184710000|2022-05-22 01:58:30|1005.36|987.56|1005.41|987.61|1005.41|987.61|1005.36|987.56|7
1653184720000|2022-05-22 01:58:40|1005.42|987.62|1005.57|987.77|1005.57|987.77|1005.42|987.62|3
1653184730000|2022-05-22 01:58:50|1005.74|987.94|1006.46|988.66|1006.49|988.69|1005.74|987.94|12
1653184740000|2022-05-22 01:59:00|1006.44|988.64|1006.42|988.62|1006.44|988.64|1006.39|988.59|9
1653184750000|2022-05-22 01:59:10|1006.37|988.57|1006.03|988.23|1006.37|988.57|1006|988.2|9
1653184760000|2022-05-22 01:59:20|1006.04|988.24|1005.98|988.18|1006.04|988.24|1005.94|988.14|7
1653184770000|2022-05-22 01:59:30|1006.14|988.34|1005.97|988.17|1006.14|988.34|1005.97|988.17|11
1653184780000|2022-05-22 01:59:40|1005.54|987.74|1005.11|987.31|1005.54|987.74|1005.1|987.3|19
1653184790000|2022-05-22 01:59:50|1005.12|987.32|1005.1|987.3|1005.12|987.32|1005.09|987.29|6
1653184800000|2022-05-22 02:00:00|1005.09|987.29|1006.22|988.42|1006.22|988.42|1005.05|987.25|16
1653184810000|2022-05-22 02:00:10|1006.2|988.4|1006.16|988.36|1006.2|988.4|1005.96|988.16|13
1653184820000|2022-05-22 02:00:20|1006.18|988.38|1006.14|988.34|1006.28|988.48|1006.14|988.34|13
1653184830000|2022-05-22 02:00:30|1006.12|988.32|1005.83|988.03|1006.15|988.35|1005.83|988.03|9
1653184840000|2022-05-22 02:00:40|1005.73|987.93|1005.38|987.58|1005.73|987.93|1005.2|987.4|15
1653184850000|2022-05-22 02:00:50|1005.39|987.59|1005.4|987.6|1005.5|987.7|1005.38|987.58|14
1653184860000|2022-05-22 02:01:00|1005.39|987.59|1005.6|987.8|1005.6|987.8|1005.37|987.57|9
1653184870000|2022-05-22 02:01:10|1005.46|987.66|1005.44|987.64|1005.6|987.8|1005.44|987.64|14
1653184880000|2022-05-22 02:01:20|1005.43|987.63|1005.51|987.71|1005.51|987.71|1005.43|987.63|5
1653184890000|2022-05-22 02:01:30|1005.67|987.87|1005.7|987.9|1005.7|987.9|1005.67|987.87|5
1653184910000|2022-05-22 02:01:50|1005.36|987.56|1005.43|987.63|1005.43|987.63|1005.31|987.51|8
1653184920000|2022-05-22 02:02:00|1005.48|987.68|1005.76|987.96|1005.76|987.96|1005.48|987.68|2
1653184930000|2022-05-22 02:02:10|1005.7|987.9|1005.19|987.39|1005.7|987.9|1005.16|987.36|7
1653184940000|2022-05-22 02:02:20|1005.2|987.4|1005.21|987.41|1005.36|987.56|1005.11|987.31|17
1653184950000|2022-05-22 02:02:30|1005.18|987.38|1005.18|987.38|1005.18|987.38|1005.16|987.36|7
1653184960000|2022-05-22 02:02:40|1005.19|987.39|1004.92|987.12|1005.35|987.55|1004.92|987.12|12
1653184970000|2022-05-22 02:02:50|1004.91|987.11|1004.44|986.64|1004.91|987.11|1004.38|986.58|17
1653184980000|2022-05-22 02:03:00|1004.46|986.66|1004.4|986.6|1004.79|986.99|1004.4|986.6|11
1653184990000|2022-05-22 02:03:10|1004.39|986.59|1004.4|986.6|1004.42|986.62|1004.35|986.55|5
1653185000000|2022-05-22 02:03:20|1004.39|986.59|1004.62|986.82|1004.67|986.87|1004.34|986.54|12
1653185010000|2022-05-22 02:03:30|1004.6|986.8|1004.53|986.73|1004.6|986.8|1004.53|986.73|5
1653185020000|2022-05-22 02:03:40|1004.46|986.66|1004.37|986.57|1004.46|986.66|1004.37|986.57|7
1653185030000|2022-05-22 02:03:50|1004.36|986.56|1004.41|986.61|1004.46|986.66|1004.36|986.56|7
1653185040000|2022-05-22 02:04:00|1004.39|986.59|1004.05|986.25|1004.39|986.59|1004.05|986.25|6
1653185050000|2022-05-22 02:04:10|1003.5|985.7|1003.05|985.25|1003.5|985.7|1003.05|985.25|7
1653185070000|2022-05-22 02:04:30|1003.03|985.23|1002.82|985.02|1003.03|985.23|1002.82|985.02|4
1653185080000|2022-05-22 02:04:40|1002.86|985.06|1002.82|985.02|1002.86|985.06|1002.82|985.02|4
1653185100000|2022-05-22 02:05:00|1002.85|985.05|1002.85|985.05|1002.86|985.06|1002.85|985.05|3
1653185110000|2022-05-22 02:05:10|1002.83|985.03|1002.86|985.06|1002.86|985.06|1002.83|985.03|2
1653185120000|2022-05-22 02:05:20|1002.82|985.02|1002.82|985.02|1002.82|985.02|1002.82|985.02|1
1653185140000|2022-05-22 02:05:40|1002.61|984.81|1002.15|984.35|1002.61|984.81|1002.15|984.35|2
1653185160000|2022-05-22 02:06:00|1002.4|984.6|1002.15|984.35|1002.4|984.6|1002.15|984.35|2
1653185170000|2022-05-22 02:06:10|1002.4|984.6|1002.43|984.63|1002.46|984.66|1002.15|984.35|5
1653185180000|2022-05-22 02:06:20|1002.42|984.62|1002.4|984.6|1002.42|984.62|1002.4|984.6|3
1653185190000|2022-05-22 02:06:30|1002.15|984.35|1002.15|984.35|1002.15|984.35|1002.15|984.35|1
1653185200000|2022-05-22 02:06:40|1002.4|984.6|1002.15|984.35|1002.4|984.6|1002.15|984.35|2
1653185210000|2022-05-22 02:06:50|1002.4|984.6|1002.4|984.6|1002.4|984.6|1002.4|984.6|1
1653185240000|2022-05-22 02:07:20|1002.15|984.35|1002.01|984.21|1002.15|984.35|1002.01|984.21|2
1653185250000|2022-05-22 02:07:30|1001.6|983.8|1001.36|983.56|1001.6|983.8|1001.36|983.56|3
1653185260000|2022-05-22 02:07:40|1001.35|983.55|1001.41|983.61|1001.42|983.62|1001.35|983.55|4
1653185270000|2022-05-22 02:07:50|1001.36|983.56|1001.36|983.56|1001.36|983.56|1001.36|983.56|1
1653185290000|2022-05-22 02:08:10|1001.31|983.51|1001.31|983.51|1001.31|983.51|1001.21|983.41|7
1653185300000|2022-05-22 02:08:20|1001.53|983.73|1001.86|984.06|1001.86|984.06|1001.38|983.58|9
1653185320000|2022-05-22 02:08:40|1001.71|983.91|1001.74|983.94|1001.86|984.06|1001.71|983.91|7
1653185330000|2022-05-22 02:08:50|1001.84|984.04|1001.83|984.03|1001.84|984.04|1001.74|983.94|7
1653185340000|2022-05-22 02:09:00|1001.74|983.94|1001.82|984.02|1001.82|984.02|1001.74|983.94|4
1653185350000|2022-05-22 02:09:10|1001.74|983.94|1001.84|984.04|1001.84|984.04|1001.74|983.94|4
1653185360000|2022-05-22 02:09:20|1001.85|984.05|1001.85|984.05|1001.85|984.05|1001.85|984.05|1
1653185370000|2022-05-22 02:09:30|1001.87|984.07|1001.81|984.01|1001.87|984.07|1001.8|984|3
1653185380000|2022-05-22 02:09:40|1001.8|984|1001.8|984|1001.8|984|1001.8|984|1
1653185400000|2022-05-22 02:10:00|1001.81|984.01|1001.81|984.01|1001.83|984.03|1001.8|984|7
1653185410000|2022-05-22 02:10:10|1001.8|984|1001.81|984.01|1001.81|984.01|1001.8|984|8
1653185420000|2022-05-22 02:10:20|1001.8|984|1001.81|984.01|1001.89|984.09|1001.8|984|7
1653185430000|2022-05-22 02:10:30|1001.8|984|1001.81|984.01|1001.82|984.02|1001.79|983.99|8
1653185440000|2022-05-22 02:10:40|1001.83|984.03|1001.96|984.16|1001.96|984.16|1001.81|984.01|14
1653185450000|2022-05-22 02:10:50|1001.95|984.15|1001.86|984.06|1001.96|984.16|1001.86|984.06|7
1653185460000|2022-05-22 02:11:00|1001.8|984|1001.74|983.94|1001.89|984.09|1001.74|983.94|12
1653185470000|2022-05-22 02:11:10|1001.7|983.9|1001.71|983.91|1001.82|984.02|1001.7|983.9|10
1653185480000|2022-05-22 02:11:20|1001.74|983.94|1001.79|983.99|1001.8|984|1001.71|983.91|12
1653185490000|2022-05-22 02:11:30|1001.82|984.02|1002.02|984.22|1002.02|984.22|1001.82|984.02|10
1653185510000|2022-05-22 02:11:50|1001.96|984.16|1001.21|983.41|1001.96|984.16|1001.21|983.41|5
1653185520000|2022-05-22 02:12:00|1001.26|983.46|1001.21|983.41|1001.26|983.46|1001.21|983.41|4
1653185580000|2022-05-22 02:13:00|1001.26|983.46|1001.52|983.72|1001.54|983.74|1001.24|983.44|13
1653185590000|2022-05-22 02:13:10|1001.45|983.65|1001.45|983.65|1001.45|983.65|1001.32|983.52|10
1653185600000|2022-05-22 02:13:20|1001.44|983.64|1001.35|983.55|1001.44|983.64|1001.35|983.55|6
1653185610000|2022-05-22 02:13:30|1001.36|983.56|1001.31|983.51|1001.36|983.56|1001.31|983.51|6
1653185620000|2022-05-22 02:13:40|1001.36|983.56|1001.35|983.55|1001.36|983.56|1001.35|983.55|2
1653185630000|2022-05-22 02:13:50|1001.36|983.56|1001.59|983.79|1001.59|983.79|1001.36|983.56|8
1653185640000|2022-05-22 02:14:00|1001.45|983.65|1001.55|983.75|1001.55|983.75|1001.45|983.65|6
1653185650000|2022-05-22 02:14:10|1001.54|983.74|1001.39|983.59|1001.54|983.74|1001.39|983.59|4
1653185660000|2022-05-22 02:14:20|1001.41|983.61|1001.44|983.64|1001.44|983.64|1001.39|983.59|6
1653185670000|2022-05-22 02:14:30|1001.39|983.59|1001.21|983.41|1001.39|983.59|1001.21|983.41|4
1653185700000|2022-05-22 02:15:00|1001.36|983.56|1000.46|982.66|1001.36|983.56|1000.46|982.66|14
1653185710000|2022-05-22 02:15:10|1000.45|982.65|999.59|981.79|1000.53|982.73|999.59|981.79|12
1653185720000|2022-05-22 02:15:20|999.43|981.63|999.29|981.49|999.5|981.7|999.29|981.49|9
1653185730000|2022-05-22 02:15:30|999.35|981.55|999.35|981.55|999.44|981.64|999.29|981.49|8
1653185740000|2022-05-22 02:15:40|999.33|981.53|999.32|981.52|999.4|981.6|999.29|981.49|6
1653185750000|2022-05-22 02:15:50|999.3|981.5|999.29|981.49|999.33|981.53|999.29|981.49|6
1653185760000|2022-05-22 02:16:00|999.35|981.55|999.29|981.49|999.35|981.55|999.29|981.49|5
1653185770000|2022-05-22 02:16:10|999.09|981.29|999.09|981.29|999.09|981.29|999.09|981.29|1
1653185780000|2022-05-22 02:16:20|999.29|981.49|999.09|981.29|999.29|981.49|999.09|981.29|4
1653185790000|2022-05-22 02:16:30|999.33|981.53|999.33|981.53|999.33|981.53|999.09|981.29|7
1653185800000|2022-05-22 02:16:40|999.31|981.51|999.09|981.29|999.35|981.55|999.09|981.29|7
1653185810000|2022-05-22 02:16:50|999.34|981.54|999.35|981.55|999.35|981.55|999.34|981.54|2
1653185820000|2022-05-22 02:17:00|999.38|981.58|999.39|981.59|999.39|981.59|999.38|981.58|2
1653185830000|2022-05-22 02:17:10|999.38|981.58|999.66|981.86|999.66|981.86|999.34|981.54|8
1653185840000|2022-05-22 02:17:20|999.42|981.62|999.35|981.55|999.42|981.62|999.32|981.52|4
1653185870000|2022-05-22 02:17:50|999.34|981.54|998.23|980.43|999.34|981.54|998.23|980.43|9
1653185880000|2022-05-22 02:18:00|998.06|980.26|997.89|980.09|998.29|980.49|997.89|980.09|10
1653185890000|2022-05-22 02:18:10|998.06|980.26|998.04|980.24|998.06|980.26|997.89|980.09|6
1653185900000|2022-05-22 02:18:20|998.03|980.23|997.99|980.19|998.04|980.24|997.99|980.19|4
1653185910000|2022-05-22 02:18:30|997.89|980.09|997.89|980.09|997.89|980.09|997.89|980.09|1
1653185950000|2022-05-22 02:19:10|997.39|979.59|997.39|979.59|997.39|979.59|997.39|979.59|1
1653185970000|2022-05-22 02:19:30|997.2|979.4|997.2|979.4|997.2|979.4|997.2|979.4|1
1653185990000|2022-05-22 02:19:50|997.04|979.24|996.27|978.47|997.04|979.24|996|978.2|9
1653186000000|2022-05-22 02:20:00|996.26|978.46|996.62|978.82|996.95|979.15|996.26|978.46|14
1653186010000|2022-05-22 02:20:10|996.78|978.98|996.94|979.14|996.95|979.15|996.78|978.98|8
1653186020000|2022-05-22 02:20:20|997.11|979.31|997.41|979.61|997.52|979.72|997.11|979.31|14
1653186030000|2022-05-22 02:20:30|997.42|979.62|998.04|980.24|998.11|980.31|997.34|979.54|14
1653186040000|2022-05-22 02:20:40|998.08|980.28|997.45|979.65|998.08|980.28|997.32|979.52|14
1653186050000|2022-05-22 02:20:50|997.46|979.66|997.35|979.55|997.48|979.68|997.35|979.55|10
1653186060000|2022-05-22 02:21:00|997.33|979.53|997.67|979.87|997.67|979.87|997.3|979.5|7
1653186070000|2022-05-22 02:21:10|997.59|979.79|997.39|979.59|997.59|979.79|997.39|979.59|4
1653186090000|2022-05-22 02:21:30|997.35|979.55|997.3|979.5|997.35|979.55|997.3|979.5|2
1653186100000|2022-05-22 02:21:40|997.27|979.47|997.31|979.51|997.51|979.71|997.23|979.43|17
1653186110000|2022-05-22 02:21:50|997.28|979.48|997.5|979.7|997.5|979.7|997.26|979.46|8
1653186120000|2022-05-22 02:22:00|997.53|979.73|997.79|979.99|997.79|979.99|997.53|979.73|5
1653186180000|2022-05-22 02:23:00|998.29|980.49|998.73|980.93|999.05|981.25|998.29|980.49|11
1653186190000|2022-05-22 02:23:10|998.74|980.94|998.75|980.95|998.75|980.95|998.7|980.9|8
1653186200000|2022-05-22 02:23:20|998.72|980.92|998.07|980.27|998.72|980.92|997.9|980.1|12
1653186210000|2022-05-22 02:23:30|998.05|980.25|997.8|980|998.09|980.29|997.71|979.91|12
1653186220000|2022-05-22 02:23:40|997.82|980.02|997.82|980.02|997.82|980.02|997.82|980.02|1
1653186230000|2022-05-22 02:23:50|997.8|980|998.2|980.4|998.2|980.4|997.8|980|4
1653186240000|2022-05-22 02:24:00|998.22|980.42|998.04|980.24|998.4|980.6|998.04|980.24|15
1653186250000|2022-05-22 02:24:10|998.02|980.22|997.74|979.94|998.02|980.22|997.67|979.87|7
1653186260000|2022-05-22 02:24:20|997.75|979.95|997.8|980|997.86|980.06|997.75|979.95|8
1653186270000|2022-05-22 02:24:30|997.81|980.01|997.88|980.08|997.88|980.08|997.81|980.01|6
1653186280000|2022-05-22 02:24:40|997.91|980.11|997.83|980.03|997.93|980.13|997.8|980|5
1653186290000|2022-05-22 02:24:50|997.8|980|997.8|980|997.8|980|997.8|980|1
1653186310000|2022-05-22 02:25:10|997.86|980.06|998.87|981.07|998.88|981.08|997.86|980.06|17
1653186320000|2022-05-22 02:25:20|998.89|981.09|998.92|981.12|998.92|981.12|998.89|981.09|3
1653186330000|2022-05-22 02:25:30|998.96|981.16|998.96|981.16|998.96|981.16|998.96|981.16|1
1653186350000|2022-05-22 02:25:50|998.94|981.14|998.9|981.1|998.94|981.14|998.9|981.1|2
1653186360000|2022-05-22 02:26:00|998.88|981.08|998.71|980.91|998.88|981.08|998.69|980.89|3
1653186370000|2022-05-22 02:26:10|998.73|980.93|998.76|980.96|998.76|980.96|998.73|980.93|3
1653186380000|2022-05-22 02:26:20|998.78|980.98|998.76|980.96|998.78|980.98|998.76|980.96|2
1653186390000|2022-05-22 02:26:30|998.78|980.98|998.81|981.01|998.81|981.01|998.78|980.98|3
1653186400000|2022-05-22 02:26:40|998.8|981|998.7|980.9|998.8|981|998.7|980.9|2
1653186410000|2022-05-22 02:26:50|998.69|980.89|998.66|980.86|998.69|980.89|998.66|980.86|3
1653186420000|2022-05-22 02:27:00|998.69|980.89|998.69|980.89|998.69|980.89|998.69|980.89|1
1653186430000|2022-05-22 02:27:10|998.67|980.87|998.83|981.03|998.83|981.03|998.67|980.87|7
1653186440000|2022-05-22 02:27:20|998.84|981.04|999.49|981.69|999.53|981.73|998.84|981.04|8
1653186450000|2022-05-22 02:27:30|999.51|981.71|999.7|981.9|999.76|981.96|999.51|981.71|7
1653186460000|2022-05-22 02:27:40|999.59|981.79|999.59|981.79|999.59|981.79|999.59|981.79|1
1653186490000|2022-05-22 02:28:10|999.49|981.69|999.26|981.46|999.49|981.69|999.26|981.46|6
1653186500000|2022-05-22 02:28:20|999.24|981.44|999.39|981.59|999.39|981.59|999.17|981.37|9
1653186510000|2022-05-22 02:28:30|999.36|981.56|999.61|981.81|999.61|981.81|999.36|981.56|9
1653186520000|2022-05-22 02:28:40|999.62|981.82|999.67|981.87|999.67|981.87|999.62|981.82|3
1653186550000|2022-05-22 02:29:10|999.64|981.84|999.11|981.31|999.64|981.84|999.11|981.31|8
1653186560000|2022-05-22 02:29:20|998.98|981.18|998.77|980.97|998.98|981.18|998.74|980.94|7
1653186570000|2022-05-22 02:29:30|998.78|980.98|999.2|981.4|999.21|981.41|998.78|980.98|11
1653186580000|2022-05-22 02:29:40|999.15|981.35|999.15|981.35|999.15|981.35|999.15|981.35|1
1653186590000|2022-05-22 02:29:50|999.17|981.37|999.17|981.37|999.19|981.39|999.17|981.37|3
1653186600000|2022-05-22 02:30:00|999.14|981.34|998.8|981|999.14|981.34|998.8|981|6
1653186610000|2022-05-22 02:30:10|998.82|981.02|998.33|980.53|998.82|981.02|998.33|980.53|14
1653186620000|2022-05-22 02:30:20|998.31|980.51|998.51|980.71|998.72|980.92|998.31|980.51|14
1653186630000|2022-05-22 02:30:30|998.53|980.73|999.33|981.53|999.38|981.58|998.53|980.73|9
1653186640000|2022-05-22 02:30:40|999.31|981.51|999.31|981.51|999.32|981.52|999.31|981.51|3
1653186660000|2022-05-22 02:31:00|998.94|981.14|998.54|980.74|998.94|981.14|998.52|980.72|8
1653186670000|2022-05-22 02:31:10|998.52|980.72|998.47|980.67|998.53|980.73|998.47|980.67|8
1653186680000|2022-05-22 02:31:20|998.54|980.74|998.54|980.74|998.54|980.74|998.54|980.74|1
1653186720000|2022-05-22 02:32:00|998.67|980.87|998.59|980.79|998.67|980.87|998.59|980.79|5
1653186730000|2022-05-22 02:32:10|998.53|980.73|998.47|980.67|998.53|980.73|998.47|980.67|3
1653186740000|2022-05-22 02:32:20|998.48|980.68|998.25|980.45|998.48|980.68|998.25|980.45|7
1653186750000|2022-05-22 02:32:30|998.23|980.43|997.44|979.64|998.23|980.43|997.44|979.64|20
1653186760000|2022-05-22 02:32:40|997.43|979.63|996.6|978.8|997.43|979.63|996.6|978.8|23
1653186770000|2022-05-22 02:32:50|996.58|978.78|996.93|979.13|997.19|979.39|996.58|978.78|16
1653186780000|2022-05-22 02:33:00|996.91|979.11|996.35|978.55|996.91|979.11|996.35|978.55|7
1653186790000|2022-05-22 02:33:10|996.34|978.54|996.26|978.46|996.34|978.54|996.26|978.46|7
1653186800000|2022-05-22 02:33:20|996.23|978.43|996.08|978.28|996.23|978.43|996.08|978.28|8
1653186810000|2022-05-22 02:33:30|996.22|978.42|996.48|978.68|996.48|978.68|996.14|978.34|13
1653186840000|2022-05-22 02:34:00|996.69|978.89|997.17|979.37|997.17|979.37|996.69|978.89|5
1653186850000|2022-05-22 02:34:10|997.28|979.48|998.18|980.38|998.18|980.38|997.28|979.48|4
1653186860000|2022-05-22 02:34:20|998.27|980.47|997.63|979.83|998.27|980.47|997.63|979.83|8
1653186870000|2022-05-22 02:34:30|997.57|979.77|997.06|979.26|997.63|979.83|997.06|979.26|13
1653186880000|2022-05-22 02:34:40|997.1|979.3|997.06|979.26|997.1|979.3|996.96|979.16|7
1653186890000|2022-05-22 02:34:50|997.05|979.25|997.2|979.4|997.25|979.45|997.03|979.23|7
1653186900000|2022-05-22 02:35:00|997.23|979.43|996.31|978.51|997.23|979.43|996.31|978.51|13
1653186910000|2022-05-22 02:35:10|996.57|978.77|996.83|979.03|996.83|979.03|996.57|978.77|5
1653186920000|2022-05-22 02:35:20|996.81|979.01|996.7|978.9|996.81|979.01|996.3|978.5|13
1653186930000|2022-05-22 02:35:30|996.72|978.92|996.38|978.58|996.78|978.98|996.32|978.52|12
1653186940000|2022-05-22 02:35:40|996.31|978.51|996.54|978.74|996.61|978.81|996.25|978.45|12
1653186950000|2022-05-22 02:35:50|996.37|978.57|996.33|978.53|996.37|978.57|996.33|978.53|3
1653186960000|2022-05-22 02:36:00|996.28|978.48|996.03|978.23|996.28|978.48|995.97|978.17|13
1653186970000|2022-05-22 02:36:10|996.11|978.31|995.65|977.85|996.11|978.31|995.65|977.85|6
1653186980000|2022-05-22 02:36:20|995.64|977.84|994.96|977.16|995.64|977.84|994.66|976.86|13
1653186990000|2022-05-22 02:36:30|995.22|977.42|995.16|977.36|995.24|977.44|995.08|977.28|12
1653187000000|2022-05-22 02:36:40|995.11|977.31|995.09|977.29|995.2|977.4|995.08|977.28|8
1653187010000|2022-05-22 02:36:50|995.08|977.28|994.7|976.9|995.08|977.28|994.7|976.9|7
1653187020000|2022-05-22 02:37:00|994.71|976.91|995.18|977.38|995.2|977.4|994.65|976.85|14
1653187030000|2022-05-22 02:37:10|995.25|977.45|996.04|978.24|996.07|978.27|995.25|977.45|7
1653187040000|2022-05-22 02:37:20|996.17|978.37|995.47|977.67|996.17|978.37|995.21|977.41|18
1653187050000|2022-05-22 02:37:30|995.45|977.65|996.3|978.5|996.3|978.5|995.34|977.54|15
1653187060000|2022-05-22 02:37:40|996.35|978.55|995.84|978.04|996.37|978.57|995.84|978.04|14
1653187070000|2022-05-22 02:37:50|995.74|977.94|995.57|977.77|995.74|977.94|995.38|977.58|11
1653187080000|2022-05-22 02:38:00|995.56|977.76|995.7|977.9|995.7|977.9|995.55|977.75|7
1653187090000|2022-05-22 02:38:10|995.85|978.05|995.85|978.05|995.85|978.05|995.85|978.05|1
1653187110000|2022-05-22 02:38:30|995.64|977.84|995.69|977.89|995.69|977.89|995.61|977.81|5
1653187130000|2022-05-22 02:38:50|995.75|977.95|995.73|977.93|995.75|977.95|995.73|977.93|2
1653187140000|2022-05-22 02:39:00|995.74|977.94|996.99|979.19|996.99|979.19|995.74|977.94|10
1653187150000|2022-05-22 02:39:10|997.1|979.3|997.26|979.46|997.28|979.48|997.1|979.3|4
1653187160000|2022-05-22 02:39:20|997.25|979.45|997.18|979.38|997.25|979.45|997.18|979.38|4
1653187170000|2022-05-22 02:39:30|997.17|979.37|996.4|978.6|997.18|979.38|996.35|978.55|17
1653187180000|2022-05-22 02:39:40|996.44|978.64|996.38|978.58|996.44|978.64|996.38|978.58|4
1653187190000|2022-05-22 02:39:50|996.35|978.55|996.33|978.53|996.35|978.55|996.33|978.53|2
1653187200000|2022-05-22 02:40:00|996.34|978.54|996.89|979.09|997.1|979.3|996.34|978.54|9
1653187210000|2022-05-22 02:40:10|996.73|978.93|996.45|978.65|996.73|978.93|996.45|978.65|6
1653187220000|2022-05-22 02:40:20|996.44|978.64|996.39|978.59|996.44|978.64|996.39|978.59|5
1653187230000|2022-05-22 02:40:30|996.29|978.49|996.34|978.54|996.36|978.56|996.23|978.43|5
1653187240000|2022-05-22 02:40:40|996.49|978.69|996.51|978.71|996.53|978.73|996.4|978.6|7
1653187250000|2022-05-22 02:40:50|996.49|978.69|996.3|978.5|996.49|978.69|996.3|978.5|3
1653187260000|2022-05-22 02:41:00|996.28|978.48|996.13|978.33|996.28|978.48|996.13|978.33|5
1653187270000|2022-05-22 02:41:10|996.12|978.32|996.09|978.29|996.13|978.33|995.63|977.83|22
1653187280000|2022-05-22 02:41:20|996.11|978.31|996.2|978.4|996.35|978.55|996.07|978.27|12
1653187290000|2022-05-22 02:41:30|996.18|978.38|996.16|978.36|996.18|978.38|996.16|978.36|2
1653187300000|2022-05-22 02:41:40|996.18|978.38|996.19|978.39|996.2|978.4|996.18|978.38|3
1653187310000|2022-05-22 02:41:50|996.17|978.37|996.17|978.37|996.17|978.37|996.17|978.37|1
1653187320000|2022-05-22 02:42:00|996.23|978.43|996.2|978.4|996.23|978.43|996.2|978.4|11
1653187330000|2022-05-22 02:42:10|996.18|978.38|996.23|978.43|996.23|978.43|996.18|978.38|2
1653187340000|2022-05-22 02:42:20|996.21|978.41|996.1|978.3|996.21|978.41|996.1|978.3|6
1653187350000|2022-05-22 02:42:30|996.12|978.32|996.23|978.43|996.23|978.43|996.12|978.32|3
1653187360000|2022-05-22 02:42:40|996.21|978.41|996.17|978.37|996.21|978.41|996.17|978.37|4
1653187370000|2022-05-22 02:42:50|996.19|978.39|996.3|978.5|996.33|978.53|996.19|978.39|4
1653187380000|2022-05-22 02:43:00|996.33|978.53|996.35|978.55|996.38|978.58|996.33|978.53|5
1653187390000|2022-05-22 02:43:10|996.33|978.53|996.24|978.44|996.35|978.55|996.24|978.44|11
1653187400000|2022-05-22 02:43:20|996.26|978.46|996.26|978.46|996.26|978.46|996.24|978.44|3
1653187420000|2022-05-22 02:43:40|996.24|978.44|996.24|978.44|996.24|978.44|996.24|978.44|1
1653187430000|2022-05-22 02:43:50|996.25|978.45|996.04|978.24|996.25|978.45|996.04|978.24|9
1653187440000|2022-05-22 02:44:00|995.71|977.91|995.44|977.64|995.71|977.91|995.34|977.54|6
1653187450000|2022-05-22 02:44:10|995.45|977.65|995.68|977.88|995.68|977.88|995.43|977.63|7
1653187460000|2022-05-22 02:44:20|995.73|977.93|995.53|977.73|995.73|977.93|995.47|977.67|9
1653187470000|2022-05-22 02:44:30|995.62|977.82|995.75|977.95|995.75|977.95|995.62|977.82|2
1653187480000|2022-05-22 02:44:40|995.84|978.04|996.26|978.46|996.28|978.48|995.84|978.04|7
1653187490000|2022-05-22 02:44:50|996.28|978.48|996.39|978.59|996.39|978.59|996.28|978.48|5
1653187500000|2022-05-22 02:45:00|996.31|978.51|996.2|978.4|996.31|978.51|996.2|978.4|2
1653187510000|2022-05-22 02:45:10|996.21|978.41|996.32|978.52|996.33|978.53|996.21|978.41|6
1653187520000|2022-05-22 02:45:20|996.23|978.43|996.22|978.42|996.23|978.43|996.22|978.42|2
1653187530000|2022-05-22 02:45:30|996.21|978.41|996.32|978.52|996.32|978.52|996.21|978.41|5
1653187540000|2022-05-22 02:45:40|996.34|978.54|996.36|978.56|996.43|978.63|996.34|978.54|6
1653187560000|2022-05-22 02:46:00|996.38|978.58|996.49|978.69|996.49|978.69|996.38|978.58|3
1653187570000|2022-05-22 02:46:10|996.71|978.91|996.71|978.91|996.71|978.91|996.71|978.91|1
1653187600000|2022-05-22 02:46:40|996.8|979|997.09|979.29|997.09|979.29|996.8|979|2
1653187610000|2022-05-22 02:46:50|997.07|979.27|997.01|979.21|997.07|979.27|997.01|979.21|5
1653187620000|2022-05-22 02:47:00|997.02|979.22|997.29|979.49|997.29|979.49|997.02|979.22|7
1653187630000|2022-05-22 02:47:10|997.31|979.51|997.43|979.63|997.43|979.63|997.31|979.51|3
1653187640000|2022-05-22 02:47:20|997.46|979.66|999.2|981.4|999.22|981.42|997.46|979.66|11
1653187650000|2022-05-22 02:47:30|999.21|981.41|999.27|981.47|999.88|982.08|999.21|981.41|21
1653187660000|2022-05-22 02:47:40|999.2|981.4|998.77|980.97|999.2|981.4|998.53|980.73|14
1653187670000|2022-05-22 02:47:50|998.62|980.82|998.77|980.97|998.79|980.99|998.6|980.8|6
1653187680000|2022-05-22 02:48:00|998.7|980.9|999.42|981.62|999.44|981.64|998.7|980.9|14
1653187690000|2022-05-22 02:48:10|999.44|981.64|999.28|981.48|999.46|981.66|999.19|981.39|10
1653187700000|2022-05-22 02:48:20|999.29|981.49|999.35|981.55|999.35|981.55|999.29|981.49|2
1653187710000|2022-05-22 02:48:30|999.33|981.53|999.34|981.54|999.35|981.55|999.28|981.48|5
1653187720000|2022-05-22 02:48:40|999.32|981.52|999.07|981.27|999.32|981.52|999.07|981.27|7
1653187740000|2022-05-22 02:49:00|998.8|981|998.21|980.41|998.8|981|998.21|980.41|7
1653187750000|2022-05-22 02:49:10|998.16|980.36|998.55|980.75|998.55|980.75|998.16|980.36|4
1653187760000|2022-05-22 02:49:20|998.69|980.89|998.77|980.97|998.78|980.98|998.69|980.89|11
1653187780000|2022-05-22 02:49:40|998.73|980.93|998.73|980.93|998.73|980.93|998.73|980.93|1
1653187790000|2022-05-22 02:49:50|998.7|980.9|998.78|980.98|998.78|980.98|998.7|980.9|4
1653187800000|2022-05-22 02:50:00|998.79|980.99|999.31|981.51|999.32|981.52|998.79|980.99|8
1653187810000|2022-05-22 02:50:10|999.29|981.49|999.08|981.28|999.29|981.49|999.08|981.28|10
1653187820000|2022-05-22 02:50:20|999.04|981.24|999.24|981.44|999.26|981.46|999.04|981.24|7
1653187830000|2022-05-22 02:50:30|999.19|981.39|999.08|981.28|999.19|981.39|999.06|981.26|7
1653187840000|2022-05-22 02:50:40|999.09|981.29|999.16|981.36|999.22|981.42|999.09|981.29|5
1653187850000|2022-05-22 02:50:50|999.14|981.34|999.14|981.34|999.14|981.34|999.14|981.34|1
1653187880000|2022-05-22 02:51:20|999.15|981.35|998.99|981.19|999.15|981.35|998.99|981.19|11
1653187890000|2022-05-22 02:51:30|998.98|981.18|998.92|981.12|998.98|981.18|998.92|981.12|2
1653187980000|2022-05-22 02:53:00|998.94|981.14|999.09|981.29|999.14|981.34|998.92|981.12|8
1653187990000|2022-05-22 02:53:10|999.07|981.27|998.92|981.12|999.07|981.27|998.92|981.12|5
1653188030000|2022-05-22 02:53:50|999.04|981.24|999.04|981.24|999.04|981.24|999.04|981.24|1
1653188040000|2022-05-22 02:54:00|999.05|981.25|999.04|981.24|999.05|981.25|999.04|981.24|2
1653188050000|2022-05-22 02:54:10|999.02|981.22|999.02|981.22|999.02|981.22|999.01|981.21|3
1653188070000|2022-05-22 02:54:30|999|981.2|999.02|981.22|999.02|981.22|999|981.2|4
1653188080000|2022-05-22 02:54:40|999|981.2|998.96|981.16|999.02|981.22|998.96|981.16|5
1653188120000|2022-05-22 02:55:20|998.74|980.94|998.74|980.94|998.74|980.94|998.74|980.94|1
1653188130000|2022-05-22 02:55:30|998.72|980.92|998.72|980.92|998.72|980.92|998.72|980.92|1
1653188140000|2022-05-22 02:55:40|998.69|980.89|998.69|980.89|998.69|980.89|998.62|980.82|6
1653188150000|2022-05-22 02:55:50|998.74|980.94|998.77|980.97|998.77|980.97|998.74|980.94|2
1653188160000|2022-05-22 02:56:00|998.81|981.01|999.08|981.28|999.08|981.28|998.81|981.01|8
1653188170000|2022-05-22 02:56:10|999.1|981.3|999.25|981.45|999.25|981.45|999.1|981.3|4
1653188180000|2022-05-22 02:56:20|999.23|981.43|999.08|981.28|999.23|981.43|999.06|981.26|8
1653188190000|2022-05-22 02:56:30|999.09|981.29|999.07|981.27|999.09|981.29|999.07|981.27|4
1653188200000|2022-05-22 02:56:40|999.09|981.29|999.03|981.23|999.09|981.29|999.03|981.23|5
1653188210000|2022-05-22 02:56:50|999.05|981.25|999.08|981.28|999.1|981.3|999.05|981.25|4
1653188230000|2022-05-22 02:57:10|998.98|981.18|998.78|980.98|998.98|981.18|998.78|980.98|8
1653188240000|2022-05-22 02:57:20|998.79|980.99|998.78|980.98|998.79|980.99|998.78|980.98|2
1653188260000|2022-05-22 02:57:40|998.77|980.97|998.68|980.88|998.77|980.97|998.68|980.88|4
1653188280000|2022-05-22 02:58:00|998.64|980.84|998.59|980.79|998.64|980.84|998.59|980.79|4
1653188290000|2022-05-22 02:58:10|998.58|980.78|998.24|980.44|998.58|980.78|998.24|980.44|2
1653188330000|2022-05-22 02:58:50|998.58|980.78|998.58|980.78|998.58|980.78|998.24|980.44|3
1653188360000|2022-05-22 02:59:20|998.74|980.94|999.71|981.91|999.71|981.91|998.74|980.94|5
1653188370000|2022-05-22 02:59:30|999.69|981.89|999.26|981.46|999.69|981.89|999.24|981.44|12
1653188380000|2022-05-22 02:59:40|999.22|981.42|999.24|981.44|999.24|981.44|999.19|981.39|7
1653188390000|2022-05-22 02:59:50|999.22|981.42|999.17|981.37|999.22|981.42|999.17|981.37|3
1653188400000|2022-05-22 03:00:00|999|981.2|998.12|980.32|999|981.2|998.12|980.32|12
1653188410000|2022-05-22 03:00:10|998.14|980.34|998.07|980.27|998.14|980.34|998.07|980.27|4
1653188420000|2022-05-22 03:00:20|998.12|980.32|998.32|980.52|998.34|980.54|998.12|980.32|3
1653188430000|2022-05-22 03:00:30|998.18|980.38|997.9|980.1|998.18|980.38|997.9|980.1|10
1653188440000|2022-05-22 03:00:40|998.12|980.32|998.12|980.32|998.12|980.32|998.12|980.32|1
1653188450000|2022-05-22 03:00:50|998.08|980.28|998.09|980.29|998.3|980.5|998.08|980.28|9
1653188460000|2022-05-22 03:01:00|997.9|980.1|997.9|980.1|997.9|980.1|997.9|980.1|1
1653188490000|2022-05-22 03:01:30|997.93|980.13|998.21|980.41|998.23|980.43|997.93|980.13|4
1653188500000|2022-05-22 03:01:40|998.19|980.39|997.9|980.1|998.19|980.39|997.9|980.1|3
1653188510000|2022-05-22 03:01:50|998.1|980.3|998.51|980.71|999.24|981.44|998.1|980.3|31
1653188520000|2022-05-22 03:02:00|998.46|980.66|998.38|980.58|998.57|980.77|998.38|980.58|10
1653188530000|2022-05-22 03:02:10|998.36|980.56|998.5|980.7|998.61|980.81|998.36|980.56|16
1653188540000|2022-05-22 03:02:20|998.55|980.75|998.97|981.17|998.99|981.19|998.55|980.75|10
1653188550000|2022-05-22 03:02:30|998.99|981.19|998.81|981.01|998.99|981.19|998.8|981|7
1653188560000|2022-05-22 03:02:40|998.8|981|998.8|981|998.81|981.01|998.8|981|3
1653188570000|2022-05-22 03:02:50|998.85|981.05|999.01|981.21|999.01|981.21|998.85|981.05|4
1653188580000|2022-05-22 03:03:00|999.11|981.31|999.07|981.27|999.12|981.32|999.06|981.26|6
1653188590000|2022-05-22 03:03:10|999.08|981.28|999.07|981.27|999.2|981.4|999.04|981.24|5
1653188600000|2022-05-22 03:03:20|999.13|981.33|999.09|981.29|999.24|981.44|999.07|981.27|7
1653188610000|2022-05-22 03:03:30|999.15|981.35|999.15|981.35|999.17|981.37|999.09|981.29|6
1653188620000|2022-05-22 03:03:40|999.14|981.34|999.04|981.24|999.14|981.34|999.02|981.22|6
1653188630000|2022-05-22 03:03:50|999.02|981.22|999.07|981.27|999.07|981.27|999.02|981.22|3
1653188660000|2022-05-22 03:04:20|998.8|981|999.09|981.29|999.09|981.29|998.7|980.9|13
1653188670000|2022-05-22 03:04:30|999.11|981.31|999.15|981.35|999.15|981.35|999.11|981.31|2
1653188680000|2022-05-22 03:04:40|999.16|981.36|999.09|981.29|999.18|981.38|999.06|981.26|5
1653188690000|2022-05-22 03:04:50|999.07|981.27|999.24|981.44|999.24|981.44|999.07|981.27|8
1653188700000|2022-05-22 03:05:00|999.22|981.42|999.08|981.28|999.22|981.42|999.05|981.25|5
1653188710000|2022-05-22 03:05:10|999.06|981.26|999|981.2|999.08|981.28|999|981.2|5
1653188720000|2022-05-22 03:05:20|999.02|981.22|999.1|981.3|999.1|981.3|999|981.2|5
1653188730000|2022-05-22 03:05:30|999.09|981.29|999.09|981.29|999.1|981.3|999.05|981.25|8
1653188740000|2022-05-22 03:05:40|999.1|981.3|999.04|981.24|999.1|981.3|999.04|981.24|5
1653188750000|2022-05-22 03:05:50|999.06|981.26|999.06|981.26|999.06|981.26|999.06|981.26|1
1653188760000|2022-05-22 03:06:00|999.07|981.27|999.08|981.28|999.13|981.33|999.07|981.27|7
1653188770000|2022-05-22 03:06:10|999.07|981.27|999.02|981.22|999.07|981.27|999.02|981.22|2
1653188780000|2022-05-22 03:06:20|999.01|981.21|998.93|981.13|999.01|981.21|998.93|981.13|3
1653188810000|2022-05-22 03:06:50|998.51|980.71|998.41|980.61|998.51|980.71|998.17|980.37|10
1653188820000|2022-05-22 03:07:00|998.4|980.6|998.33|980.53|998.4|980.6|998.32|980.52|3
1653188830000|2022-05-22 03:07:10|998.32|980.52|999.19|981.39|999.19|981.39|998.32|980.52|14
1653188840000|2022-05-22 03:07:20|999.18|981.38|999.45|981.65|999.45|981.65|999.16|981.36|6
1653188850000|2022-05-22 03:07:30|999.52|981.72|1000.07|982.27|1000.07|982.27|999.52|981.72|14
1653188860000|2022-05-22 03:07:40|1000.13|982.33|1000.93|983.13|1001.04|983.24|1000.13|982.33|20
1653188870000|2022-05-22 03:07:50|1000.95|983.15|1001.09|983.29|1001.09|983.29|1000.78|982.98|10
1653188880000|2022-05-22 03:08:00|1001.14|983.34|1000.39|982.59|1001.14|983.34|1000.39|982.59|12
1653188890000|2022-05-22 03:08:10|1000.41|982.61|1000.75|982.95|1000.89|983.09|1000.41|982.61|12
1653188940000|2022-05-22 03:09:00|1001.14|983.34|1001.37|983.57|1001.37|983.57|1001.14|983.34|5
1653188950000|2022-05-22 03:09:10|1001.64|983.84|1001.64|983.84|1001.64|983.84|1001.37|983.57|3
1653188960000|2022-05-22 03:09:20|1002.1|984.3|1002.29|984.49|1002.29|984.49|1002.08|984.28|12
1653188970000|2022-05-22 03:09:30|1002.21|984.41|1002.2|984.4|1002.59|984.79|1002.07|984.27|15
1653188980000|2022-05-22 03:09:40|1002.13|984.33|1002.26|984.46|1002.28|984.48|1002.11|984.31|13
1653188990000|2022-05-22 03:09:50|1002.28|984.48|1003.73|985.93|1003.73|985.93|1002.28|984.48|13
1653189000000|2022-05-22 03:10:00|1004.4|986.6|1005.27|987.47|1005.59|987.79|1004.4|986.6|16
1653189010000|2022-05-22 03:10:10|1005.24|987.44|1004.37|986.57|1005.26|987.46|1004.16|986.36|26
1653189020000|2022-05-22 03:10:20|1004.53|986.73|1005.28|987.48|1005.28|987.48|1004.53|986.73|12
1653189030000|2022-05-22 03:10:30|1005.25|987.45|1005.09|987.29|1005.25|987.45|1005.09|987.29|5
1653189040000|2022-05-22 03:10:40|1005.06|987.26|1004.7|986.9|1005.06|987.26|1004.59|986.79|17
1653189050000|2022-05-22 03:10:50|1004.75|986.95|1005.28|987.48|1005.28|987.48|1004.75|986.95|13
1653189060000|2022-05-22 03:11:00|1005.19|987.39|1005.07|987.27|1005.19|987.39|1005.07|987.27|11
1653189070000|2022-05-22 03:11:10|1005.02|987.22|1005.04|987.24|1005.09|987.29|1004.8|987|17
1653189080000|2022-05-22 03:11:20|1005.06|987.26|1004.91|987.11|1005.06|987.26|1004.87|987.07|12
1653189090000|2022-05-22 03:11:30|1004.7|986.9|1004.64|986.84|1004.7|986.9|1004.56|986.76|9
1653189100000|2022-05-22 03:11:40|1004.63|986.83|1005.09|987.29|1005.09|987.29|1004.63|986.83|12
1653189110000|2022-05-22 03:11:50|1005.06|987.26|1004.78|986.98|1005.06|987.26|1004.78|986.98|6
1653189120000|2022-05-22 03:12:00|1004.73|986.93|1004.83|987.03|1004.83|987.03|1004.32|986.52|14
1653189130000|2022-05-22 03:12:10|1004.8|987|1004.27|986.47|1004.84|987.04|1004.09|986.29|23
1653189140000|2022-05-22 03:12:20|1004.26|986.46|1004.21|986.41|1004.26|986.46|1004.2|986.4|10
1653189150000|2022-05-22 03:12:30|1004.23|986.43|1004.06|986.26|1004.23|986.43|1004.06|986.26|9
1653189160000|2022-05-22 03:12:40|1004.05|986.25|1004.38|986.58|1004.38|986.58|1004.05|986.25|6
1653189170000|2022-05-22 03:12:50|1004.35|986.55|1004.32|986.52|1004.35|986.55|1004.03|986.23|6
1653189180000|2022-05-22 03:13:00|1004.29|986.49|1004.3|986.5|1004.3|986.5|1004.29|986.49|2
1653189190000|2022-05-22 03:13:10|1004.35|986.55|1004.35|986.55|1004.35|986.55|1004.35|986.55|1
1653189200000|2022-05-22 03:13:20|1004.3|986.5|1004.18|986.38|1004.3|986.5|1004.18|986.38|3
1653189210000|2022-05-22 03:13:30|1004.16|986.36|1003.43|985.63|1004.16|986.36|1003.43|985.63|10
1653189220000|2022-05-22 03:13:40|1003.42|985.62|1003.3|985.5|1003.42|985.62|1003.3|985.5|8
1653189230000|2022-05-22 03:13:50|1003.4|985.6|1003.37|985.57|1003.4|985.6|1003.37|985.57|5
1653189240000|2022-05-22 03:14:00|1003.5|985.7|1003.71|985.91|1003.71|985.91|1003.5|985.7|2
1653189250000|2022-05-22 03:14:10|1003.69|985.89|1003.79|985.99|1003.79|985.99|1003.28|985.48|12
1653189260000|2022-05-22 03:14:20|1003.7|985.9|1003.75|985.95|1003.75|985.95|1003.7|985.9|4
1653189270000|2022-05-22 03:14:30|1003.81|986.01|1003.66|985.86|1003.81|986.01|1003.66|985.86|5
1653189280000|2022-05-22 03:14:40|1003.65|985.85|1003.24|985.44|1003.65|985.85|1003.24|985.44|7
1653189290000|2022-05-22 03:14:50|1003.21|985.41|1004.19|986.39|1004.19|986.39|1003.16|985.36|12
1653189300000|2022-05-22 03:15:00|1004.17|986.37|1004.03|986.23|1004.19|986.39|1004.03|986.23|8
1653189310000|2022-05-22 03:15:10|1004.02|986.22|1004.16|986.36|1004.18|986.38|1003.95|986.15|7
1653189320000|2022-05-22 03:15:20|1004.14|986.34|1003.76|985.96|1004.14|986.34|1003.76|985.96|5
1653189330000|2022-05-22 03:15:30|1003.78|985.98|1003.98|986.18|1003.98|986.18|1003.78|985.98|5
1653189350000|2022-05-22 03:15:50|1003.96|986.16|1003.98|986.18|1003.98|986.18|1003.96|986.16|2
1653189360000|2022-05-22 03:16:00|1003.82|986.02|1003.91|986.11|1003.91|986.11|1003.75|985.95|5
1653189370000|2022-05-22 03:16:10|1003.89|986.09|1004.17|986.37|1004.19|986.39|1003.89|986.09|6
1653189380000|2022-05-22 03:16:20|1004.15|986.35|1004.29|986.49|1004.29|986.49|1004.11|986.31|8
1653189390000|2022-05-22 03:16:30|1004.31|986.51|1004.47|986.67|1004.47|986.67|1004.31|986.51|8
1653189400000|2022-05-22 03:16:40|1004.46|986.66|1004.47|986.67|1004.47|986.67|1004.46|986.66|2
1653189410000|2022-05-22 03:16:50|1004.43|986.63|1004.76|986.96|1004.76|986.96|1004.43|986.63|7
1653189420000|2022-05-22 03:17:00|1004.75|986.95|1004.48|986.68|1004.75|986.95|1004.32|986.52|16
1653189430000|2022-05-22 03:17:10|1004.5|986.7|1004.16|986.36|1004.67|986.87|1004.15|986.35|9
1653189440000|2022-05-22 03:17:20|1004.18|986.38|1004.16|986.36|1004.18|986.38|1004.16|986.36|2
1653189450000|2022-05-22 03:17:30|1004.14|986.34|1004.08|986.28|1004.14|986.34|1004.08|986.28|5
1653189460000|2022-05-22 03:17:40|1004.07|986.27|1004.08|986.28|1004.1|986.3|1004.03|986.23|6
1653189470000|2022-05-22 03:17:50|1004.03|986.23|1003.75|985.95|1004.03|986.23|1003.75|985.95|9
1653189480000|2022-05-22 03:18:00|1003.67|985.87|1003.59|985.79|1003.67|985.87|1003.59|985.79|5
1653189490000|2022-05-22 03:18:10|1003.24|985.44|1002.05|984.25|1003.24|985.44|1002.05|984.25|15
1653189500000|2022-05-22 03:18:20|1002.04|984.24|1002.16|984.36|1002.16|984.36|1002|984.2|5
1653189510000|2022-05-22 03:18:30|1002.12|984.32|1001.9|984.1|1002.12|984.32|1001.9|984.1|4
1653189520000|2022-05-22 03:18:40|1001.94|984.14|1001.8|984|1001.94|984.14|1001.8|984|2
1653189530000|2022-05-22 03:18:50|1001.72|983.92|1001.23|983.43|1001.78|983.98|1001.23|983.43|17
1653189540000|2022-05-22 03:19:00|1001.2|983.4|1001.86|984.06|1001.86|984.06|1001.2|983.4|9
1653189550000|2022-05-22 03:19:10|1001.8|984|1001.75|983.95|1001.8|984|1001.75|983.95|2
1653189570000|2022-05-22 03:19:30|1001.74|983.94|1001.15|983.35|1001.74|983.94|1001.15|983.35|7
1653189580000|2022-05-22 03:19:40|1001.22|983.42|1001.44|983.64|1001.49|983.69|1001.22|983.42|5
1653189590000|2022-05-22 03:19:50|1001.26|983.46|1001.39|983.59|1001.39|983.59|1001.26|983.46|2
1653189600000|2022-05-22 03:20:00|1001.43|983.63|1001.71|983.91|1001.71|983.91|1001.41|983.61|6
1653189610000|2022-05-22 03:20:10|1001.73|983.93|1001.83|984.03|1001.83|984.03|1001.71|983.91|3
1653189620000|2022-05-22 03:20:20|1001.74|983.94|1002.19|984.39|1002.2|984.4|1001.74|983.94|7
1653189630000|2022-05-22 03:20:30|1002.18|984.38|1002.16|984.36|1002.18|984.38|1002.16|984.36|2
1653189650000|2022-05-22 03:20:50|1002.17|984.37|1002.17|984.37|1002.17|984.37|1002.17|984.37|1
1653189660000|2022-05-22 03:21:00|1002.16|984.36|1002.06|984.26|1002.22|984.42|1002.06|984.26|5
1653189670000|2022-05-22 03:21:10|1002.03|984.23|1001.91|984.11|1002.03|984.23|1001.91|984.11|4
1653189680000|2022-05-22 03:21:20|1001.71|983.91|1001.71|983.91|1001.71|983.91|1001.53|983.73|11
1653189690000|2022-05-22 03:21:30|1001.68|983.88|1001.65|983.85|1001.68|983.88|1001.65|983.85|3
1653189700000|2022-05-22 03:21:40|1001.68|983.88|1001.6|983.8|1001.72|983.92|1001.6|983.8|5
1653189710000|2022-05-22 03:21:50|1001.58|983.78|1001.58|983.78|1001.58|983.78|1001.58|983.78|1
1653189730000|2022-05-22 03:22:10|1001.57|983.77|1001.53|983.73|1001.57|983.77|1001.21|983.41|5
1653189740000|2022-05-22 03:22:20|1001.6|983.8|1001.65|983.85|1001.68|983.88|1001.58|983.78|12
1653189750000|2022-05-22 03:22:30|1001.6|983.8|1001.62|983.82|1001.71|983.91|1001.6|983.8|8
1653189760000|2022-05-22 03:22:40|1001.61|983.81|1001.64|983.84|1001.64|983.84|1001.61|983.81|4
1653189770000|2022-05-22 03:22:50|1001.62|983.82|1001.64|983.84|1001.64|983.84|1001.57|983.77|6
1653189780000|2022-05-22 03:23:00|1001.63|983.83|1001.61|983.81|1001.63|983.83|1001.61|983.81|6
1653189790000|2022-05-22 03:23:10|1001.59|983.79|1001.59|983.79|1001.59|983.79|1001.59|983.79|1
1653189800000|2022-05-22 03:23:20|1001.61|983.81|1001.61|983.81|1001.61|983.81|1001.61|983.81|1
1653189810000|2022-05-22 03:23:30|1001.62|983.82|1002.51|984.71|1002.51|984.71|1001.62|983.82|11
1653189820000|2022-05-22 03:23:40|1002.5|984.7|1002.5|984.7|1002.5|984.7|1002.5|984.7|1
1653189830000|2022-05-22 03:23:50|1002.49|984.69|1002.5|984.7|1002.5|984.7|1002.42|984.62|7
1653189940000|2022-05-22 03:25:40|1002.71|984.91|1002.71|984.91|1002.71|984.91|1002.71|984.91|1
1653189950000|2022-05-22 03:25:50|1002.5|984.7|1002.71|984.91|1002.71|984.91|1002.5|984.7|4
1653189960000|2022-05-22 03:26:00|1002.5|984.7|1003.06|985.26|1003.1|985.3|1002.5|984.7|5
1653189970000|2022-05-22 03:26:10|1003.1|985.3|1003.01|985.21|1003.1|985.3|1003.01|985.21|8
1653189980000|2022-05-22 03:26:20|1002.99|985.19|1003.19|985.39|1003.19|985.39|1002.99|985.19|5
1653189990000|2022-05-22 03:26:30|1003.2|985.4|1003.17|985.37|1003.81|986.01|1003.17|985.37|16
1653190010000|2022-05-22 03:26:50|1003.15|985.35|1003.07|985.27|1003.15|985.35|1003.07|985.27|4
1653190020000|2022-05-22 03:27:00|1003.09|985.29|1003.2|985.4|1003.2|985.4|1003.09|985.29|3
1653190030000|2022-05-22 03:27:10|1003.18|985.38|1003.18|985.38|1003.18|985.38|1003.18|985.38|1
1653190040000|2022-05-22 03:27:20|1003.2|985.4|1003.22|985.42|1003.26|985.46|1003.2|985.4|4
1653190050000|2022-05-22 03:27:30|1003.23|985.43|1003.22|985.42|1003.23|985.43|1003.22|985.42|4
1653190060000|2022-05-22 03:27:40|1003.23|985.43|1003.23|985.43|1003.23|985.43|1003.22|985.42|3
1653190070000|2022-05-22 03:27:50|1003.22|985.42|1003.23|985.43|1003.23|985.43|1003.22|985.42|2
1653190080000|2022-05-22 03:28:00|1003.22|985.42|1003.12|985.32|1003.22|985.42|1003.12|985.32|2
1653190100000|2022-05-22 03:28:20|1003.11|985.31|1003|985.2|1003.11|985.31|1003|985.2|4
1653190110000|2022-05-22 03:28:30|1002.9|985.1|1002.8|985|1003|985.2|1002.8|985|7
1653190120000|2022-05-22 03:28:40|1002.81|985.01|1003.15|985.35|1003.23|985.43|1002.8|985|10
1653190130000|2022-05-22 03:28:50|1003.13|985.33|1003.1|985.3|1003.13|985.33|1003.1|985.3|3
1653190140000|2022-05-22 03:29:00|1003.2|985.4|1003.12|985.32|1003.2|985.4|1003.12|985.32|4
1653190160000|2022-05-22 03:29:20|1003.13|985.33|1004.16|986.36|1004.16|986.36|1003.13|985.33|16
1653190170000|2022-05-22 03:29:30|1004.15|986.35|1004.13|986.33|1004.16|986.36|1004.13|986.33|4
1653190180000|2022-05-22 03:29:40|1004.11|986.31|1004.08|986.28|1004.11|986.31|1004.08|986.28|2
1653190200000|2022-05-22 03:30:00|1004.1|986.3|1003.36|985.56|1004.1|986.3|1003.26|985.46|13
1653190210000|2022-05-22 03:30:10|1003.34|985.54|1002.71|984.91|1003.34|985.54|1002.7|984.9|14
1653190220000|2022-05-22 03:30:20|1002.7|984.9|1003.14|985.34|1003.14|985.34|1002.69|984.89|6
1653190230000|2022-05-22 03:30:30|1003.12|985.32|1002.98|985.18|1003.12|985.32|1002.98|985.18|5
1653190240000|2022-05-22 03:30:40|1002.96|985.16|1003.09|985.29|1003.2|985.4|1002.95|985.15|5
1653190250000|2022-05-22 03:30:50|1003.05|985.25|1003.4|985.6|1003.4|985.6|1003.05|985.25|8
1653190260000|2022-05-22 03:31:00|1003.38|985.58|1003.12|985.32|1003.38|985.58|1003.12|985.32|11
1653190270000|2022-05-22 03:31:10|1003.1|985.3|1003.1|985.3|1003.1|985.3|1003.08|985.28|3
1653190280000|2022-05-22 03:31:20|1003.08|985.28|1003.17|985.37|1003.17|985.37|1003.08|985.28|6
1653190290000|2022-05-22 03:31:30|1003.16|985.36|1003.01|985.21|1003.16|985.36|1003.01|985.21|5
1653190300000|2022-05-22 03:31:40|1003.04|985.24|1003.08|985.28|1003.1|985.3|1003.04|985.24|3
1653190310000|2022-05-22 03:31:50|1003.1|985.3|1003.08|985.28|1003.1|985.3|1003.08|985.28|2
1653190320000|2022-05-22 03:32:00|1003.11|985.31|1002.96|985.16|1003.11|985.31|1002.96|985.16|5
1653190330000|2022-05-22 03:32:10|1002.95|985.15|1003.05|985.25|1003.05|985.25|1002.91|985.11|4
1653190340000|2022-05-22 03:32:20|1003.04|985.24|1003.28|985.48|1003.28|985.48|1003.02|985.22|5
1653190350000|2022-05-22 03:32:30|1003.26|985.46|1003.26|985.46|1003.26|985.46|1003.25|985.45|3
1653190360000|2022-05-22 03:32:40|1003.25|985.45|1003.72|985.92|1003.72|985.92|1003.25|985.45|7
1653190370000|2022-05-22 03:32:50|1003.81|986.01|1004.04|986.24|1004.04|986.24|1003.81|986.01|3
1653190380000|2022-05-22 03:33:00|1004.16|986.36|1004.17|986.37|1004.17|986.37|1004.16|986.36|2
1653190390000|2022-05-22 03:33:10|1004.54|986.74|1005.05|987.25|1005.05|987.25|1004.54|986.74|6
1653190400000|2022-05-22 03:33:20|1004.8|987|1004.13|986.33|1004.8|987|1004.13|986.33|5
1653190420000|2022-05-22 03:33:40|1004.15|986.35|1004.7|986.9|1004.7|986.9|1004.15|986.35|8
1653190430000|2022-05-22 03:33:50|1004.69|986.89|1004.64|986.84|1004.69|986.89|1004.64|986.84|9
1653190440000|2022-05-22 03:34:00|1004.69|986.89|1004.14|986.34|1004.69|986.89|1004.14|986.34|14
1653190450000|2022-05-22 03:34:10|1004.11|986.31|1004|986.2|1004.11|986.31|1004|986.2|5
1653190470000|2022-05-22 03:34:30|1004.1|986.3|1004.06|986.26|1004.1|986.3|1004.06|986.26|3
1653190480000|2022-05-22 03:34:40|1004.02|986.22|1004.08|986.28|1004.1|986.3|1003.96|986.16|7
1653190490000|2022-05-22 03:34:50|1004.02|986.22|1004|986.2|1004.02|986.22|1003.9|986.1|4
1653190500000|2022-05-22 03:35:00|1003.9|986.1|1004.14|986.34|1004.16|986.36|1003.9|986.1|11
1653190510000|2022-05-22 03:35:10|1004.15|986.35|1004.69|986.89|1004.69|986.89|1004.15|986.35|15
1653190520000|2022-05-22 03:35:20|1004.74|986.94|1004.67|986.87|1004.74|986.94|1004.67|986.87|6
1653190530000|2022-05-22 03:35:30|1004.88|987.08|1004.88|987.08|1004.88|987.08|1004.67|986.87|5
1653190540000|2022-05-22 03:35:40|1004.6|986.8|1004.6|986.8|1004.6|986.8|1004.53|986.73|8
1653190550000|2022-05-22 03:35:50|1004.54|986.74|1004.54|986.74|1004.54|986.74|1004.54|986.74|1
1653190560000|2022-05-22 03:36:00|1004.51|986.71|1004.73|986.93|1004.73|986.93|1004.5|986.7|11
1653190570000|2022-05-22 03:36:10|1004.69|986.89|1004.49|986.69|1004.7|986.9|1004.49|986.69|12
1653190620000|2022-05-22 03:37:00|1004.19|986.39|1003.22|985.42|1004.19|986.39|1003.22|985.42|9
1653190630000|2022-05-22 03:37:10|1003.24|985.44|1003.05|985.25|1003.24|985.44|1003.05|985.25|9
1653190640000|2022-05-22 03:37:20|1003.03|985.23|1003.12|985.32|1003.23|985.43|1003|985.2|6
1653190650000|2022-05-22 03:37:30|1003.11|985.31|1003.07|985.27|1003.11|985.31|1003.07|985.27|3
1653190660000|2022-05-22 03:37:40|1003.06|985.26|1003.01|985.21|1003.06|985.26|1002.88|985.08|6
1653190670000|2022-05-22 03:37:50|1002.99|985.19|1003.08|985.28|1003.1|985.3|1002.99|985.19|4
1653190680000|2022-05-22 03:38:00|1003.06|985.26|1002.88|985.08|1003.06|985.26|1002.88|985.08|5
1653190690000|2022-05-22 03:38:10|1002.86|985.06|1002.7|984.9|1002.86|985.06|1002.7|984.9|3
1653190700000|2022-05-22 03:38:20|1002.69|984.89|1002.24|984.44|1002.69|984.89|1002.24|984.44|10
1653190710000|2022-05-22 03:38:30|1002.31|984.51|1002.8|985|1002.86|985.06|1002.31|984.51|9
1653190720000|2022-05-22 03:38:40|1002.81|985.01|1002.86|985.06|1002.89|985.09|1002.79|984.99|5
1653190730000|2022-05-22 03:38:50|1002.85|985.05|1002.99|985.19|1002.99|985.19|1002.85|985.05|3
1653190740000|2022-05-22 03:39:00|1002.98|985.18|1002.95|985.15|1002.98|985.18|1002.94|985.14|6
1653190760000|2022-05-22 03:39:20|1002.94|985.14|1002.92|985.12|1002.94|985.14|1002.92|985.12|2
1653190770000|2022-05-22 03:39:30|1002.91|985.11|1002.95|985.15|1002.98|985.18|1002.89|985.09|8
1653190790000|2022-05-22 03:39:50|1002.94|985.14|1003.09|985.29|1003.09|985.29|1002.94|985.14|5
1653190800000|2022-05-22 03:40:00|1003.02|985.22|1003.02|985.22|1003.02|985.22|1003.02|985.22|1
1653190810000|2022-05-22 03:40:10|1002.91|985.11|1002.61|984.81|1002.91|985.11|1002.59|984.79|12
1653190820000|2022-05-22 03:40:20|1002.59|984.79|1002.4|984.6|1002.59|984.79|1002.4|984.6|6
1653190830000|2022-05-22 03:40:30|1002.19|984.39|1002.75|984.95|1002.75|984.95|1002.19|984.39|9
1653190840000|2022-05-22 03:40:40|1002.74|984.94|1002.85|985.05|1002.92|985.12|1002.72|984.92|7
1653190850000|2022-05-22 03:40:50|1002.84|985.04|1002.89|985.09|1003|985.2|1002.83|985.03|9
1653190860000|2022-05-22 03:41:00|1002.69|984.89|1002.89|985.09|1002.89|985.09|1002.69|984.89|2
1653190870000|2022-05-22 03:41:10|1002.69|984.89|1002.48|984.68|1002.89|985.09|1002.48|984.68|9
1653190890000|2022-05-22 03:41:30|1002.5|984.7|1002.87|985.07|1003.04|985.24|1002.5|984.7|12
1653190900000|2022-05-22 03:41:40|1002.85|985.05|1002.85|985.05|1002.87|985.07|1002.85|985.05|3
1653190970000|2022-05-22 03:42:50|1002.96|985.16|1002.98|985.18|1003|985.2|1002.92|985.12|5
1653190980000|2022-05-22 03:43:00|1002.96|985.16|1002.86|985.06|1002.96|985.16|1002.86|985.06|6
1653190990000|2022-05-22 03:43:10|1002.85|985.05|1002.86|985.06|1002.96|985.16|1002.85|985.05|7
1653191000000|2022-05-22 03:43:20|1002.85|985.05|1002.86|985.06|1002.86|985.06|1002.84|985.04|3
1653191010000|2022-05-22 03:43:30|1002.72|984.92|1002.62|984.82|1002.72|984.92|1002.52|984.72|6
1653191020000|2022-05-22 03:43:40|1002.63|984.83|1002.6|984.8|1002.63|984.83|1002.6|984.8|3
1653191030000|2022-05-22 03:43:50|1002.58|984.78|1002.48|984.68|1002.58|984.78|1002.48|984.68|6
1653191050000|2022-05-22 03:44:10|1002.51|984.71|1002.48|984.68|1002.51|984.71|1002.48|984.68|2
1653191060000|2022-05-22 03:44:20|1002.51|984.71|1002.86|985.06|1002.86|985.06|1002.41|984.61|10
1653191090000|2022-05-22 03:44:50|1002.85|985.05|1002.84|985.04|1002.86|985.06|1002.84|985.04|3
1653191100000|2022-05-22 03:45:00|1002.86|985.06|1002.62|984.82|1002.86|985.06|1002.57|984.77|11
1653191110000|2022-05-22 03:45:10|1002.63|984.83|1002.62|984.82|1002.64|984.84|1002.62|984.82|4
1653191120000|2022-05-22 03:45:20|1002.64|984.84|1002.05|984.25|1002.64|984.84|1002.04|984.24|13
1653191130000|2022-05-22 03:45:30|1002.13|984.33|1002.02|984.22|1002.13|984.33|1002.02|984.22|7
1653191140000|2022-05-22 03:45:40|1002.04|984.24|1002.03|984.23|1002.05|984.25|1002.02|984.22|4
1653191150000|2022-05-22 03:45:50|1002.05|984.25|1001.92|984.12|1002.05|984.25|1001.92|984.12|6
1653191160000|2022-05-22 03:46:00|1001.94|984.14|1001.99|984.19|1002.06|984.26|1001.9|984.1|9
1653191170000|2022-05-22 03:46:10|1001.97|984.17|1001.98|984.18|1002.06|984.26|1001.97|984.17|7
1653191180000|2022-05-22 03:46:20|1001.88|984.08|1001.84|984.04|1001.88|984.08|1001.84|984.04|3
1653191190000|2022-05-22 03:46:30|1001.83|984.03|1001.78|983.98|1001.83|984.03|1001.78|983.98|4
1653191200000|2022-05-22 03:46:40|1001.79|983.99|1001.78|983.98|1001.79|983.99|1001.78|983.98|2
1653191280000|2022-05-22 03:48:00|1001.41|983.61|1001.07|983.27|1001.41|983.61|1001.07|983.27|7
1653191290000|2022-05-22 03:48:10|1001.09|983.29|1001.14|983.34|1001.14|983.34|1001.09|983.29|2
1653191320000|2022-05-22 03:48:40|1001.02|983.22|1000.97|983.17|1001.02|983.22|1000.97|983.17|4
1653191330000|2022-05-22 03:48:50|1001.09|983.29|1001.14|983.34|1001.14|983.34|1001.09|983.29|3
1653191350000|2022-05-22 03:49:10|1001.05|983.25|1001.05|983.25|1001.05|983.25|1001.05|983.25|1
1653191360000|2022-05-22 03:49:20|1001.14|983.34|1001.05|983.25|1001.14|983.34|1001.05|983.25|2
1653191370000|2022-05-22 03:49:30|1000.93|983.13|1000.93|983.13|1000.93|983.13|1000.93|983.13|1
1653191380000|2022-05-22 03:49:40|1000.62|982.82|1000.66|982.86|1000.68|982.88|1000.41|982.61|14
1653191390000|2022-05-22 03:49:50|1000.67|982.87|1000.62|982.82|1000.67|982.87|1000.62|982.82|3
1653191400000|2022-05-22 03:50:00|1000.63|982.83|1000.77|982.97|1000.8|983|1000.63|982.83|5
1653191410000|2022-05-22 03:50:10|1000.76|982.96|1000.77|982.97|1000.77|982.97|1000.75|982.95|5
1653191420000|2022-05-22 03:50:20|1000.75|982.95|1000.77|982.97|1000.77|982.97|1000.75|982.95|2
1653191450000|2022-05-22 03:50:50|1000.76|982.96|1000.76|982.96|1000.76|982.96|1000.74|982.94|3
1653191460000|2022-05-22 03:51:00|1000.77|982.97|1000.77|982.97|1000.77|982.97|1000.77|982.97|1
1653191470000|2022-05-22 03:51:10|1000.75|982.95|1000.7|982.9|1000.75|982.95|1000.7|982.9|2
1653191490000|2022-05-22 03:51:30|1000.73|982.93|1000.89|983.09|1000.89|983.09|1000.73|982.93|7
1653191510000|2022-05-22 03:51:50|1000.93|983.13|1000.9|983.1|1000.93|983.13|1000.8|983|5
1653191520000|2022-05-22 03:52:00|1000.93|983.13|1000.9|983.1|1000.96|983.16|1000.9|983.1|4
1653191530000|2022-05-22 03:52:10|1001.01|983.21|1001.05|983.25|1001.05|983.25|1000.9|983.1|5
1653191540000|2022-05-22 03:52:20|1001.04|983.24|1000.9|983.1|1001.04|983.24|1000.9|983.1|12
1653191560000|2022-05-22 03:52:40|1000.79|982.99|1000.69|982.89|1000.79|982.99|1000.69|982.89|4
1653191570000|2022-05-22 03:52:50|1000.7|982.9|1000.8|983|1000.95|983.15|1000.7|982.9|9
1653191580000|2022-05-22 03:53:00|1000.81|983.01|1001.1|983.3|1001.1|983.3|1000.81|983.01|9
1653191590000|2022-05-22 03:53:10|1001.25|983.45|1001.7|983.9|1001.73|983.93|1001.25|983.45|15
1653191600000|2022-05-22 03:53:20|1001.69|983.89|1001.11|983.31|1001.69|983.89|1001.11|983.31|5
1653191610000|2022-05-22 03:53:30|1001.1|983.3|1000.89|983.09|1001.1|983.3|1000.84|983.04|4
1653191620000|2022-05-22 03:53:40|1000.85|983.05|1000.88|983.08|1000.9|983.1|1000.85|983.05|5
1653191630000|2022-05-22 03:53:50|1001.03|983.23|1001.11|983.31|1001.11|983.31|1001.03|983.23|7
1653191640000|2022-05-22 03:54:00|1001.12|983.32|1001.89|984.09|1001.89|984.09|1001.12|983.32|12
1653191650000|2022-05-22 03:54:10|1001.9|984.1|1001.82|984.02|1001.92|984.12|1001.8|984|4
1653191660000|2022-05-22 03:54:20|1001.8|984|1001.92|984.12|1001.92|984.12|1001.7|983.9|11
1653191670000|2022-05-22 03:54:30|1001.94|984.14|1003|985.2|1003|985.2|1001.94|984.14|4
1653191680000|2022-05-22 03:54:40|1003.09|985.29|1003.63|985.83|1003.71|985.91|1003.09|985.29|14
1653191690000|2022-05-22 03:54:50|1003.62|985.82|1003.75|985.95|1003.76|985.96|1003.6|985.8|13
1653191700000|2022-05-22 03:55:00|1003.76|985.96|1004|986.2|1004|986.2|1003.76|985.96|7
1653191710000|2022-05-22 03:55:10|1004.07|986.27|1003.98|986.18|1004.1|986.3|1003.87|986.07|10
1653191720000|2022-05-22 03:55:20|1004.16|986.36|1005.13|987.33|1005.13|987.33|1004.13|986.33|19
1653191730000|2022-05-22 03:55:30|1005.15|987.35|1004.94|987.14|1005.28|987.48|1004.94|987.14|12
1653191740000|2022-05-22 03:55:40|1004.96|987.16|1005.1|987.3|1005.16|987.36|1004.96|987.16|5
1653191750000|2022-05-22 03:55:50|1005.02|987.22|1005.04|987.24|1005.07|987.27|1004.99|987.19|4
1653191760000|2022-05-22 03:56:00|1005.08|987.28|1005.59|987.79|1005.59|987.79|1005.08|987.28|6
1653191770000|2022-05-22 03:56:10|1005.75|987.95|1005.12|987.32|1005.75|987.95|1005.12|987.32|9
1653191780000|2022-05-22 03:56:20|1005.09|987.29|1005.5|987.7|1005.5|987.7|1005.07|987.27|7
1653191790000|2022-05-22 03:56:30|1005.51|987.71|1005.5|987.7|1005.53|987.73|1005.5|987.7|4
1653191800000|2022-05-22 03:56:40|1005.49|987.69|1005.43|987.63|1005.49|987.69|1005.04|987.24|9
1653191810000|2022-05-22 03:56:50|1005.44|987.64|1005.52|987.72|1005.54|987.74|1005.44|987.64|9
1653191820000|2022-05-22 03:57:00|1005.45|987.65|1005.49|987.69|1005.49|987.69|1005.45|987.65|4
1653191850000|2022-05-22 03:57:30|1005.45|987.65|1005.47|987.67|1005.47|987.67|1005.45|987.65|3
1653191860000|2022-05-22 03:57:40|1005.44|987.64|1005.38|987.58|1005.44|987.64|1005.38|987.58|5
1653191870000|2022-05-22 03:57:50|1005.37|987.57|1005.09|987.29|1005.37|987.57|1005.09|987.29|5
1653191890000|2022-05-22 03:58:10|1004.82|987.02|1004.75|986.95|1004.82|987.02|1004.75|986.95|3
1653191910000|2022-05-22 03:58:30|1004.82|987.02|1005.6|987.8|1005.6|987.8|1004.82|987.02|10
1653191920000|2022-05-22 03:58:40|1005.75|987.95|1005.75|987.95|1005.75|987.95|1005.59|987.79|3
1653191930000|2022-05-22 03:58:50|1005.59|987.79|1005.59|987.79|1005.75|987.95|1005.59|987.79|3
1653191940000|2022-05-22 03:59:00|1005.44|987.64|1005.52|987.72|1005.59|987.79|1005.31|987.51|8
1653191950000|2022-05-22 03:59:10|1005.59|987.79|1005.59|987.79|1005.59|987.79|1005.59|987.79|1
1653191960000|2022-05-22 03:59:20|1005.42|987.62|1005.51|987.71|1005.51|987.71|1005.24|987.44|17
1653191970000|2022-05-22 03:59:30|1005.52|987.72|1005.52|987.72|1005.52|987.72|1005.52|987.72|1
1653191990000|2022-05-22 03:59:50|1005.51|987.71|1005.47|987.67|1005.51|987.71|1005.47|987.67|4
1653192000000|2022-05-22 04:00:00|1005.32|987.52|1004.7|986.9|1005.33|987.53|1004.7|986.9|18
1653192010000|2022-05-22 04:00:10|1004.87|987.07|1004.87|987.07|1004.94|987.14|1004.87|987.07|5
1653192020000|2022-05-22 04:00:20|1004.7|986.9|1004.66|986.86|1004.87|987.07|1004.14|986.34|15
1653192030000|2022-05-22 04:00:30|1004.67|986.87|1005|987.2|1005.1|987.3|1004.66|986.86|10
1653192040000|2022-05-22 04:00:40|1004.99|987.19|1005.52|987.72|1005.52|987.72|1004.99|987.19|11
1653192050000|2022-05-22 04:00:50|1005.51|987.71|1005.52|987.72|1005.52|987.72|1005.49|987.69|3
1653192070000|2022-05-22 04:01:10|1005.59|987.79|1005.17|987.37|1005.59|987.79|1005.17|987.37|7
1653192090000|2022-05-22 04:01:30|1005.45|987.65|1005.53|987.73|1005.53|987.73|1005.45|987.65|3
1653192110000|2022-05-22 04:01:50|1005.52|987.72|1005.45|987.65|1005.52|987.72|1005.45|987.65|5
1653192120000|2022-05-22 04:02:00|1005.48|987.68|1005.49|987.69|1005.49|987.69|1005.47|987.67|6
1653192130000|2022-05-22 04:02:10|1005.51|987.71|1005.55|987.75|1005.55|987.75|1005.51|987.71|2
1653192140000|2022-05-22 04:02:20|1005.75|987.95|1005.55|987.75|1005.75|987.95|1005.55|987.75|2
1653192150000|2022-05-22 04:02:30|1005.54|987.74|1005.55|987.75|1005.55|987.75|1005.54|987.74|2
1653192160000|2022-05-22 04:02:40|1005.54|987.74|1005.55|987.75|1005.55|987.75|1005.54|987.74|2
1653192180000|2022-05-22 04:03:00|1005.54|987.74|1005.55|987.75|1005.55|987.75|1005.54|987.74|4
1653192210000|2022-05-22 04:03:30|1005.52|987.72|1005.54|987.74|1005.54|987.74|1005.45|987.65|4
1653192250000|2022-05-22 04:04:10|1005.51|987.71|1005.46|987.66|1005.51|987.71|1005.46|987.66|4
1653192260000|2022-05-22 04:04:20|1005.52|987.72|1005.48|987.68|1005.52|987.72|1005.48|987.68|3
1653192270000|2022-05-22 04:04:30|1005.47|987.67|1005.27|987.47|1005.47|987.67|1005.27|987.47|4
1653192280000|2022-05-22 04:04:40|1005.29|987.49|1005.53|987.73|1005.53|987.73|1005.28|987.48|9
1653192290000|2022-05-22 04:04:50|1005.51|987.71|1005.53|987.73|1005.53|987.73|1005.51|987.71|4
1653192300000|2022-05-22 04:05:00|1005.52|987.72|1005.52|987.72|1005.52|987.72|1005.52|987.72|1
1653192320000|2022-05-22 04:05:20|1005.51|987.71|1005.51|987.71|1005.52|987.72|1005.51|987.71|3
1653192330000|2022-05-22 04:05:30|1005.52|987.72|1005.51|987.71|1005.52|987.72|1005.49|987.69|8
1653192340000|2022-05-22 04:05:40|1005.5|987.7|1005.52|987.72|1005.54|987.74|1005.5|987.7|4
1653192350000|2022-05-22 04:05:50|1005.53|987.73|1005.53|987.73|1005.53|987.73|1005.53|987.73|1
1653192360000|2022-05-22 04:06:00|1005.55|987.75|1005.56|987.76|1005.58|987.78|1005.54|987.74|6
1653192370000|2022-05-22 04:06:10|1005.75|987.95|1005.56|987.76|1005.75|987.95|1005.56|987.76|2
1653192380000|2022-05-22 04:06:20|1005.53|987.73|1005.54|987.74|1005.54|987.74|1005.53|987.73|2
1653192390000|2022-05-22 04:06:30|1005.53|987.73|1005.53|987.73|1005.53|987.73|1005.53|987.73|1
1653192400000|2022-05-22 04:06:40|1005.52|987.72|1005.18|987.38|1005.52|987.72|1005.18|987.38|4
1653192460000|2022-05-22 04:07:40|1004.71|986.91|1004.54|986.74|1004.71|986.91|1004.53|986.73|5
1653192470000|2022-05-22 04:07:50|1004.53|986.73|1004.32|986.52|1004.53|986.73|1004.24|986.44|15
1653192480000|2022-05-22 04:08:00|1004.33|986.53|1004.45|986.65|1004.45|986.65|1004.33|986.53|10
1653192520000|2022-05-22 04:08:40|1004.44|986.64|1003.86|986.06|1004.44|986.64|1003.74|985.94|6
1653192530000|2022-05-22 04:08:50|1003.85|986.05|1003.83|986.03|1003.85|986.05|1003.83|986.03|2
1653192540000|2022-05-22 04:09:00|1003.85|986.05|1004.45|986.65|1004.45|986.65|1003.85|986.05|7
1653192660000|2022-05-22 04:11:00|1004.68|986.88|1005.95|988.15|1005.95|988.15|1004.68|986.88|6
1653192670000|2022-05-22 04:11:10|1005.98|988.18|1005.98|988.18|1005.98|988.18|1005.98|988.18|1
1653192680000|2022-05-22 04:11:20|1005.94|988.14|1005.82|988.02|1005.94|988.14|1005.61|987.81|13
1653192710000|2022-05-22 04:11:50|1005.61|987.81|1005.61|987.81|1005.62|987.82|1005.61|987.81|3
1653192730000|2022-05-22 04:12:10|1005.63|987.83|1005.61|987.81|1005.63|987.83|1005.61|987.81|2
1653192740000|2022-05-22 04:12:20|1005.62|987.82|1005.61|987.81|1005.63|987.83|1005.61|987.81|3
1653192780000|2022-05-22 04:13:00|1005.6|987.8|1005.67|987.87|1005.67|987.87|1005.6|987.8|5
1653192790000|2022-05-22 04:13:10|1005.61|987.81|1005.98|988.18|1005.98|988.18|1005.61|987.81|9
1653192800000|2022-05-22 04:13:20|1006.15|988.35|1006.33|988.53|1006.33|988.53|1006.15|988.35|10
1653192840000|2022-05-22 04:14:00|1006.35|988.55|1006.42|988.62|1006.53|988.73|1006.35|988.55|6
1653192860000|2022-05-22 04:14:20|1006.56|988.76|1006.61|988.81|1006.65|988.85|1006.56|988.76|4
1653192870000|2022-05-22 04:14:30|1006.6|988.8|1006.6|988.8|1006.65|988.85|1006.58|988.78|9
1653192880000|2022-05-22 04:14:40|1006.43|988.63|1006.43|988.63|1006.43|988.63|1006.43|988.63|1
1653192890000|2022-05-22 04:14:50|1006.44|988.64|1006.44|988.64|1006.44|988.64|1006.44|988.64|1
1653192900000|2022-05-22 04:15:00|1006.43|988.63|1006.54|988.74|1006.56|988.76|1006.42|988.62|5
1653192910000|2022-05-22 04:15:10|1006.52|988.72|1006.44|988.64|1006.54|988.74|1006.44|988.64|4
1653192940000|2022-05-22 04:15:40|1006.16|988.36|1005.76|987.96|1006.16|988.36|1005.52|987.72|10
1653192950000|2022-05-22 04:15:50|1005.78|987.98|1006.56|988.76|1006.59|988.79|1005.78|987.98|17
1653192960000|2022-05-22 04:16:00|1006.6|988.8|1006.65|988.85|1006.67|988.87|1006.58|988.78|4
1653192970000|2022-05-22 04:16:10|1006.67|988.87|1006.67|988.87|1006.67|988.87|1006.66|988.86|3
1653192980000|2022-05-22 04:16:20|1006.69|988.89|1007.4|989.6|1007.4|989.6|1006.66|988.86|18
1653192990000|2022-05-22 04:16:30|1007.15|989.35|1007.33|989.53|1007.33|989.53|1006.9|989.1|13
1653193000000|2022-05-22 04:16:40|1007.35|989.55|1007.18|989.38|1007.37|989.57|1007.15|989.35|5
1653193010000|2022-05-22 04:16:50|1007.2|989.4|1007.4|989.6|1007.4|989.6|1007.15|989.35|16
1653193020000|2022-05-22 04:17:00|1007.46|989.66|1007.45|989.65|1007.67|989.87|1007.44|989.64|10
1653193030000|2022-05-22 04:17:10|1007.17|989.37|1007.25|989.45|1007.28|989.48|1007.17|989.37|7
1653193040000|2022-05-22 04:17:20|1007.24|989.44|1007.17|989.37|1007.31|989.51|1007.13|989.33|13
1653193050000|2022-05-22 04:17:30|1007.26|989.46|1007.19|989.39|1007.26|989.46|1007.19|989.39|5
1653193060000|2022-05-22 04:17:40|1007.01|989.21|1005.81|988.01|1007.01|989.21|1005.81|988.01|13
1653193070000|2022-05-22 04:17:50|1005.76|987.96|1005.84|988.04|1005.84|988.04|1005.28|987.48|12
1653193080000|2022-05-22 04:18:00|1005.8|988|1005.74|987.94|1005.8|988|1005.74|987.94|3
1653193090000|2022-05-22 04:18:10|1005.68|987.88|1005.07|987.27|1005.68|987.88|1005.07|987.27|5
1653193100000|2022-05-22 04:18:20|1004.65|986.85|1003|985.2|1004.65|986.85|1003|985.2|17
1653193110000|2022-05-22 04:18:30|1002.9|985.1|1003.87|986.07|1003.89|986.09|1002.9|985.1|16
1653193120000|2022-05-22 04:18:40|1003.83|986.03|1003.59|985.79|1003.88|986.08|1003.59|985.79|14
1653193130000|2022-05-22 04:18:50|1003.58|985.78|1003.65|985.85|1003.65|985.85|1002.75|984.95|28
1653193140000|2022-05-22 04:19:00|1003.68|985.88|1004.67|986.87|1004.69|986.89|1003.68|985.88|20
1653193150000|2022-05-22 04:19:10|1004.65|986.85|1004.35|986.55|1004.65|986.85|1003.97|986.17|23
1653193160000|2022-05-22 04:19:20|1004.37|986.57|1004.48|986.68|1004.49|986.69|1004.29|986.49|24
1653193170000|2022-05-22 04:19:30|1004.49|986.69|1004.6|986.8|1004.66|986.86|1004.49|986.69|9
1653193180000|2022-05-22 04:19:40|1004.58|986.78|1004.14|986.34|1004.6|986.8|1004.14|986.34|9
1653193190000|2022-05-22 04:19:50|1004.16|986.36|1003.76|985.96|1004.16|986.36|1003.71|985.91|21
1653193200000|2022-05-22 04:20:00|1003.77|985.97|1005.69|987.89|1005.69|987.89|1003.77|985.97|23
1653193210000|2022-05-22 04:20:10|1005.67|987.87|1005.66|987.86|1005.67|987.87|1005.66|987.86|2
1653193220000|2022-05-22 04:20:20|1005.67|987.87|1006.07|988.27|1006.07|988.27|1005.67|987.87|11
1653193230000|2022-05-22 04:20:30|1005.9|988.1|1005.72|987.92|1005.9|988.1|1005.72|987.92|9
1653193240000|2022-05-22 04:20:40|1005.7|987.9|1005.62|987.82|1005.7|987.9|1005.51|987.71|11
1653193250000|2022-05-22 04:20:50|1005.66|987.86|1005.51|987.71|1005.66|987.86|1005.51|987.71|7
1653193260000|2022-05-22 04:21:00|1005.52|987.72|1005.52|987.72|1005.52|987.72|1005.52|987.72|1
1653193270000|2022-05-22 04:21:10|1005.7|987.9|1005.85|988.05|1005.85|988.05|1005.61|987.81|6
1653193280000|2022-05-22 04:21:20|1005.97|988.17|1006.54|988.74|1006.58|988.78|1005.93|988.13|31
1653193290000|2022-05-22 04:21:30|1006.52|988.72|1006.85|989.05|1006.85|989.05|1006.37|988.57|19
1653193300000|2022-05-22 04:21:40|1006.78|988.98|1006.61|988.81|1006.78|988.98|1006.61|988.81|5
1653193310000|2022-05-22 04:21:50|1006.6|988.8|1006.59|988.79|1006.6|988.8|1006.58|988.78|5
1653193320000|2022-05-22 04:22:00|1006.66|988.86|1007.89|990.09|1007.89|990.09|1006.66|988.86|20
1653193330000|2022-05-22 04:22:10|1007.74|989.94|1008.54|990.74|1008.72|990.92|1007.74|989.94|11
1653193340000|2022-05-22 04:22:20|1008.72|990.92|1009.31|991.51|1009.61|991.81|1008.72|990.92|28
1653193350000|2022-05-22 04:22:30|1009.33|991.53|1009.56|991.76|1009.59|991.79|1009.33|991.53|13
1653193360000|2022-05-22 04:22:40|1009.59|991.79|1009.49|991.69|1009.68|991.88|1009.45|991.65|15
1653193370000|2022-05-22 04:22:50|1009.52|991.72|1009.61|991.81|1009.61|991.81|1009.5|991.7|12
1653193380000|2022-05-22 04:23:00|1009.63|991.83|1009.47|991.67|1009.68|991.88|1009.47|991.67|18
1653193390000|2022-05-22 04:23:10|1009.48|991.68|1009.43|991.63|1009.53|991.73|1009.4|991.6|19
1653193400000|2022-05-22 04:23:20|1008.92|991.12|1008.51|990.71|1008.92|991.12|1008.47|990.67|14
1653193410000|2022-05-22 04:23:30|1008.48|990.68|1008.52|990.72|1008.59|990.79|1008.13|990.33|11
1653193420000|2022-05-22 04:23:40|1008.49|990.69|1008.45|990.65|1008.56|990.76|1008.45|990.65|10
1653193430000|2022-05-22 04:23:50|1008.17|990.37|1007.68|989.88|1008.17|990.37|1007.61|989.81|9
1653193440000|2022-05-22 04:24:00|1007.7|989.9|1007.79|989.99|1007.99|990.19|1007.68|989.88|12
1653193450000|2022-05-22 04:24:10|1007.99|990.19|1007.72|989.92|1008.15|990.35|1007.7|989.9|24
1653193460000|2022-05-22 04:24:20|1007.9|990.1|1007.9|990.1|1007.9|990.1|1007.9|990.1|1
1653193470000|2022-05-22 04:24:30|1007.89|990.09|1007.9|990.1|1007.9|990.1|1007.7|989.9|4
1653193500000|2022-05-22 04:25:00|1008.32|990.52|1009.62|991.82|1009.62|991.82|1008.32|990.52|15
1653193510000|2022-05-22 04:25:10|1009.6|991.8|1008.7|990.9|1009.6|991.8|1008.63|990.83|29
1653193520000|2022-05-22 04:25:20|1008.72|990.92|1008.61|990.81|1008.73|990.93|1008.57|990.77|12
1653193530000|2022-05-22 04:25:30|1008.62|990.82|1009.53|991.73|1009.54|991.74|1008.6|990.8|26
1653193540000|2022-05-22 04:25:40|1009.52|991.72|1009.59|991.79|1009.59|991.79|1009.46|991.66|9
1653193560000|2022-05-22 04:26:00|1009.58|991.78|1009.58|991.78|1009.58|991.78|1009.58|991.78|1
1653193570000|2022-05-22 04:26:10|1009.16|991.36|1009.43|991.63|1009.43|991.63|1009.16|991.36|2
1653193590000|2022-05-22 04:26:30|1009.16|991.36|1009.43|991.63|1009.43|991.63|1009.16|991.36|2
1653193600000|2022-05-22 04:26:40|1009.16|991.36|1009.16|991.36|1009.16|991.36|1009.16|991.36|1
1653193620000|2022-05-22 04:27:00|1008.6|990.8|1009.54|991.74|1009.54|991.74|1008.57|990.77|19
1653193630000|2022-05-22 04:27:10|1009.64|991.84|1009.68|991.88|1009.73|991.93|1009.62|991.82|18
1653193640000|2022-05-22 04:27:20|1009.67|991.87|1008.8|991|1009.67|991.87|1008.67|990.87|5
1653193650000|2022-05-22 04:27:30|1008.81|991.01|1009.54|991.74|1009.58|991.78|1008.81|991.01|21
1653193660000|2022-05-22 04:27:40|1009.53|991.73|1009.57|991.77|1009.57|991.77|1009.5|991.7|15
1653193670000|2022-05-22 04:27:50|1009.56|991.76|1009.52|991.72|1009.57|991.77|1009.51|991.71|10
1653193680000|2022-05-22 04:28:00|1009.39|991.59|1009.64|991.84|1009.67|991.87|1009.39|991.59|16
1653193690000|2022-05-22 04:28:10|1009.73|991.93|1009.37|991.57|1009.8|992|1009.37|991.57|25
1653193700000|2022-05-22 04:28:20|1009.38|991.58|1009.51|991.71|1009.54|991.74|1009.38|991.58|8
1653193710000|2022-05-22 04:28:30|1009.53|991.73|1009.78|991.98|1009.9|992.1|1009.51|991.71|15
1653193720000|2022-05-22 04:28:40|1009.8|992|1009.7|991.9|1009.9|992.1|1009.5|991.7|15
1653193730000|2022-05-22 04:28:50|1009.78|991.98|1009.59|991.79|1009.9|992.1|1009.47|991.67|15
1653193740000|2022-05-22 04:29:00|1009.6|991.8|1009.78|991.98|1009.78|991.98|1009.59|991.79|11
1653193750000|2022-05-22 04:29:10|1009.71|991.91|1009.9|992.1|1009.9|992.1|1009.71|991.91|14
1653193760000|2022-05-22 04:29:20|1009.73|991.93|1009.9|992.1|1009.9|992.1|1009.73|991.93|4
1653193770000|2022-05-22 04:29:30|1009.63|991.83|1009.83|992.03|1009.83|992.03|1009.63|991.83|12
1653193780000|2022-05-22 04:29:40|1009.78|991.98|1009.81|992.01|1009.83|992.03|1009.64|991.84|14
1653193790000|2022-05-22 04:29:50|1009.68|991.88|1009.9|992.1|1009.9|992.1|1009.68|991.88|11
1653193810000|2022-05-22 04:30:10|1009.65|991.85|1009.85|992.05|1009.85|992.05|1009.62|991.82|4
1653193820000|2022-05-22 04:30:20|1009.84|992.04|1009.69|991.89|1009.85|992.05|1009.64|991.84|10
1653193830000|2022-05-22 04:30:30|1009.85|992.05|1009.85|992.05|1009.85|992.05|1009.69|991.89|4
1653193850000|2022-05-22 04:30:50|1009.79|991.99|1009.79|991.99|1009.79|991.99|1009.79|991.99|1
1653193860000|2022-05-22 04:31:00|1009.35|991.55|1009.52|991.72|1009.52|991.72|1009.12|991.32|5
1653193870000|2022-05-22 04:31:10|1009.54|991.74|1009.54|991.74|1009.54|991.74|1009.31|991.51|15
1653193880000|2022-05-22 04:31:20|1009.57|991.77|1009.64|991.84|1009.64|991.84|1009.03|991.23|18
1653193890000|2022-05-22 04:31:30|1009.67|991.87|1009.45|991.65|1009.7|991.9|1009.35|991.55|22
1653193900000|2022-05-22 04:31:40|1009.38|991.58|1009.43|991.63|1009.56|991.76|1009.32|991.52|25
1653193910000|2022-05-22 04:31:50|1009.51|991.71|1009.49|991.69|1009.57|991.77|1009.41|991.61|28
1653193920000|2022-05-22 04:32:00|1009.43|991.63|1009.57|991.77|1009.58|991.78|1009.37|991.57|15
1653193930000|2022-05-22 04:32:10|1009.54|991.74|1009.34|991.54|1009.56|991.76|1009.32|991.52|13
1653193940000|2022-05-22 04:32:20|1009.33|991.53|1009.42|991.62|1009.43|991.63|1009.33|991.53|14
1653193950000|2022-05-22 04:32:30|1009.43|991.63|1009.47|991.67|1009.55|991.75|1009.42|991.62|12
1653193960000|2022-05-22 04:32:40|1009.49|991.69|1009.51|991.71|1009.54|991.74|1009.46|991.66|14
1653193970000|2022-05-22 04:32:50|1009.46|991.66|1009.49|991.69|1009.49|991.69|1009.46|991.66|2
1653193980000|2022-05-22 04:33:00|1009.5|991.7|1009.9|992.1|1009.9|992.1|1009.5|991.7|9
1653194000000|2022-05-22 04:33:20|1010.4|992.6|1010.72|992.92|1010.72|992.92|1010.4|992.6|2
1653194010000|2022-05-22 04:33:30|1010.84|993.04|1011.31|993.51|1011.31|993.51|1010.84|993.04|7
1653194020000|2022-05-22 04:33:40|1011.61|993.81|1012.21|994.41|1012.21|994.41|1011.61|993.81|4
1653194040000|2022-05-22 04:34:00|1011.98|994.18|1011.8|994|1011.98|994.18|1011.66|993.86|10
1653194050000|2022-05-22 04:34:10|1011.88|994.08|1011.76|993.96|1011.88|994.08|1011.73|993.93|7
1653194060000|2022-05-22 04:34:20|1012.06|994.26|1012.21|994.41|1012.21|994.41|1012.06|994.26|6
1653194080000|2022-05-22 04:34:40|1012.18|994.38|1012.21|994.41|1012.21|994.41|1012.09|994.29|8
1653194100000|2022-05-22 04:35:00|1012.28|994.48|1013.3|995.5|1013.33|995.53|1012.28|994.48|14
1653194110000|2022-05-22 04:35:10|1013.25|995.45|1013.33|995.53|1013.33|995.53|1013.25|995.45|7
1653194120000|2022-05-22 04:35:20|1013.34|995.54|1012.3|994.5|1013.34|995.54|1012.21|994.41|19
1653194130000|2022-05-22 04:35:30|1012.31|994.51|1011.94|994.14|1012.4|994.6|1011.78|993.98|27
1653194140000|2022-05-22 04:35:40|1011.58|993.78|1011.55|993.75|1011.58|993.78|1011.53|993.73|5
1653194150000|2022-05-22 04:35:50|1011.52|993.72|1011.5|993.7|1011.68|993.88|1011.35|993.55|19
1653194160000|2022-05-22 04:36:00|1011.49|993.69|1011.42|993.62|1011.54|993.74|1011.42|993.62|14
1653194170000|2022-05-22 04:36:10|1011.41|993.61|1011.48|993.68|1011.65|993.85|1011.41|993.61|12
1653194180000|2022-05-22 04:36:20|1011.49|993.69|1012.37|994.57|1012.54|994.74|1011.48|993.68|19
1653194190000|2022-05-22 04:36:30|1012.36|994.56|1012.44|994.64|1012.46|994.66|1012.26|994.46|10
1653194200000|2022-05-22 04:36:40|1012.43|994.63|1012.38|994.58|1012.43|994.63|1012.38|994.58|4
1653194210000|2022-05-22 04:36:50|1012.48|994.68|1012.7|994.9|1012.7|994.9|1012.41|994.61|11
1653194220000|2022-05-22 04:37:00|1012.71|994.91|1013.28|995.48|1013.31|995.51|1012.71|994.91|19
1653194230000|2022-05-22 04:37:10|1013.29|995.49|1012.57|994.77|1013.29|995.49|1012.54|994.74|21
1653194240000|2022-05-22 04:37:20|1012.73|994.93|1012.68|994.88|1012.82|995.02|1012.66|994.86|10
1653194250000|2022-05-22 04:37:30|1012.69|994.89|1013.24|995.44|1013.3|995.5|1012.69|994.89|20
1653194260000|2022-05-22 04:37:40|1013.25|995.45|1013.36|995.56|1013.4|995.6|1013.22|995.42|8
1653194270000|2022-05-22 04:37:50|1013.31|995.51|1013.19|995.39|1013.37|995.57|1013.19|995.39|10
1653194280000|2022-05-22 04:38:00|1013.18|995.38|1012.25|994.45|1013.18|995.38|1012.25|994.45|25
1653194290000|2022-05-22 04:38:10|1012.31|994.51|1012.44|994.64|1012.44|994.64|1012.31|994.51|15
1653194300000|2022-05-22 04:38:20|1012.41|994.61|1012.91|995.11|1012.91|995.11|1012.41|994.61|6
1653194420000|2022-05-22 04:40:20|1013.15|995.35|1015.05|997.25|1015.05|997.25|1013.15|995.35|14
1653194430000|2022-05-22 04:40:30|1014.94|997.14|1015.58|997.78|1015.58|997.78|1014.79|996.99|11
1653194440000|2022-05-22 04:40:40|1015.7|997.9|1015.95|998.15|1015.95|998.15|1015.7|997.9|4
1653194450000|2022-05-22 04:40:50|1015.92|998.12|1015.95|998.15|1015.95|998.15|1015.74|997.94|7
1653194490000|2022-05-22 04:41:30|1015.92|998.12|1016.02|998.22|1016.02|998.22|1015.92|998.12|4
1653194500000|2022-05-22 04:41:40|1016.05|998.25|1016.09|998.29|1016.09|998.29|1016.05|998.25|2
1653194510000|2022-05-22 04:41:50|1016.07|998.27|1015.92|998.12|1016.07|998.27|1015.92|998.12|3
1653194520000|2022-05-22 04:42:00|1015.95|998.15|1016.09|998.29|1016.09|998.29|1015.92|998.12|10
1653194540000|2022-05-22 04:42:20|1016.07|998.27|1016.02|998.22|1016.09|998.29|1016.02|998.22|4
1653194550000|2022-05-22 04:42:30|1015.99|998.19|1016.09|998.29|1016.09|998.29|1015.95|998.15|10
1653194560000|2022-05-22 04:42:40|1016.12|998.32|1016.16|998.36|1016.16|998.36|1016.11|998.31|13
1653194590000|2022-05-22 04:43:10|1016.53|998.73|1016.53|998.73|1016.53|998.73|1016.16|998.36|3
1653194600000|2022-05-22 04:43:20|1016.16|998.36|1016.61|998.81|1016.61|998.81|1016.16|998.36|5
1653194610000|2022-05-22 04:43:30|1016.9|999.1|1017.11|999.31|1017.11|999.31|1016.9|999.1|3
1653194620000|2022-05-22 04:43:40|1017.07|999.27|1016.79|998.99|1017.09|999.29|1016.67|998.87|13
1653194640000|2022-05-22 04:44:00|1016.64|998.84|1016.61|998.81|1016.64|998.84|1016.41|998.61|12
1653194650000|2022-05-22 04:44:10|1016.79|998.99|1016.79|998.99|1016.79|998.99|1016.64|998.84|3
1653194660000|2022-05-22 04:44:20|1016.6|998.8|1016.54|998.74|1016.6|998.8|1016.43|998.63|7
1653194670000|2022-05-22 04:44:30|1016.53|998.73|1016.54|998.74|1016.54|998.74|1016.53|998.73|2
1653194680000|2022-05-22 04:44:40|1016.53|998.73|1016.68|998.88|1016.71|998.91|1016.52|998.72|9
1653194690000|2022-05-22 04:44:50|1016.69|998.89|1016.48|998.68|1016.69|998.89|1016.38|998.58|5
1653194700000|2022-05-22 04:45:00|1016.39|998.59|1015.96|998.16|1016.41|998.61|1015.73|997.93|13
1653194710000|2022-05-22 04:45:10|1015.98|998.18|1016.03|998.23|1016.2|998.4|1015.98|998.18|8
1653194720000|2022-05-22 04:45:20|1015.9|998.1|1015.94|998.14|1016.03|998.23|1015.9|998.1|5
1653194730000|2022-05-22 04:45:30|1015.78|997.98|1016.21|998.41|1016.21|998.41|1015.67|997.87|11
1653194740000|2022-05-22 04:45:40|1016.23|998.43|1016.33|998.53|1016.41|998.61|1016.21|998.41|17
1653194750000|2022-05-22 04:45:50|1016.34|998.54|1016.17|998.37|1016.35|998.55|1016.14|998.34|12
1653194760000|2022-05-22 04:46:00|1016.2|998.4|1016.15|998.35|1016.23|998.43|1016.12|998.32|8
1653194780000|2022-05-22 04:46:20|1016.53|998.73|1017.01|999.21|1017.01|999.21|1016.53|998.73|2
1653194790000|2022-05-22 04:46:30|1017.03|999.23|1017.07|999.27|1017.12|999.32|1017.03|999.23|8
1653194800000|2022-05-22 04:46:40|1017.08|999.28|1016.9|999.1|1017.08|999.28|1016.56|998.76|11
1653194810000|2022-05-22 04:46:50|1016.87|999.07|1016.81|999.01|1016.87|999.07|1016.52|998.72|6
1653194820000|2022-05-22 04:47:00|1016.51|998.71|1016.34|998.54|1016.72|998.92|1016.33|998.53|13
1653194830000|2022-05-22 04:47:10|1016.35|998.55|1016.39|998.59|1016.39|998.59|1016.24|998.44|13
1653194840000|2022-05-22 04:47:20|1016.4|998.6|1016.33|998.53|1016.44|998.64|1016.29|998.49|15
1653194850000|2022-05-22 04:47:30|1016.32|998.52|1016.26|998.46|1016.32|998.52|1016.26|998.46|5
1653194860000|2022-05-22 04:47:40|1016.2|998.4|1016.23|998.43|1016.23|998.43|1016.19|998.39|5
1653194870000|2022-05-22 04:47:50|1016.2|998.4|1016.19|998.39|1016.2|998.4|1016.18|998.38|6
1653194880000|2022-05-22 04:48:00|1016.2|998.4|1016.18|998.38|1016.2|998.4|1016.18|998.38|2
1653194890000|2022-05-22 04:48:10|1016.19|998.39|1016.18|998.38|1016.2|998.4|1016.18|998.38|3
1653194900000|2022-05-22 04:48:20|1016.19|998.39|1016.19|998.39|1016.19|998.39|1016.18|998.38|5
1653194910000|2022-05-22 04:48:30|1016.18|998.38|1016.17|998.37|1016.18|998.38|1016.17|998.37|4
1653194920000|2022-05-22 04:48:40|1016.15|998.35|1016.15|998.35|1016.15|998.35|1016.15|998.35|1
1653194930000|2022-05-22 04:48:50|1016.02|998.22|1016.02|998.22|1016.02|998.22|1016.02|998.22|1
1653194970000|2022-05-22 04:49:30|1015.7|997.9|1015.64|997.84|1015.7|997.9|1015.64|997.84|2
1653194980000|2022-05-22 04:49:40|1015.47|997.67|1015.34|997.54|1015.47|997.67|1015.34|997.54|6
1653194990000|2022-05-22 04:49:50|1015.42|997.62|1015.44|997.64|1015.45|997.65|1015.42|997.62|6
1653195000000|2022-05-22 04:50:00|1015.45|997.65|1015.48|997.68|1015.48|997.68|1015.43|997.63|4
1653195010000|2022-05-22 04:50:10|1015.34|997.54|1015.39|997.59|1015.39|997.59|1015.26|997.46|10
1653195020000|2022-05-22 04:50:20|1015.45|997.65|1015.48|997.68|1015.48|997.68|1015.44|997.64|7
1653195030000|2022-05-22 04:50:30|1015.4|997.6|1014.73|996.93|1015.4|997.6|1014.72|996.92|22
1653195040000|2022-05-22 04:50:40|1014.64|996.84|1014.63|996.83|1014.7|996.9|1014.55|996.75|13
1653195050000|2022-05-22 04:50:50|1014.62|996.82|1014.64|996.84|1014.69|996.89|1014.21|996.41|20
1653195060000|2022-05-22 04:51:00|1014.5|996.7|1015.08|997.28|1015.14|997.34|1014.47|996.67|12
1653195070000|2022-05-22 04:51:10|1015.11|997.31|1015.23|997.43|1015.23|997.43|1015.08|997.28|9
1653195080000|2022-05-22 04:51:20|1015.25|997.45|1015.03|997.23|1015.33|997.53|1014.99|997.19|9
1653195090000|2022-05-22 04:51:30|1014.94|997.14|1015.43|997.63|1015.43|997.63|1014.94|997.14|12
1653195100000|2022-05-22 04:51:40|1015.6|997.8|1015.38|997.58|1015.6|997.8|1015.38|997.58|8
1653195120000|2022-05-22 04:52:00|1015.29|997.49|1015.26|997.46|1015.32|997.52|1015.26|997.46|4
1653195130000|2022-05-22 04:52:10|1015.23|997.43|1014.98|997.18|1015.25|997.45|1014.98|997.18|12
1653195150000|2022-05-22 04:52:30|1015.2|997.4|1015.35|997.55|1015.35|997.55|1015.2|997.4|3
1653195160000|2022-05-22 04:52:40|1015.53|997.73|1015.18|997.38|1015.53|997.73|1015.18|997.38|8
1653195170000|2022-05-22 04:52:50|1015.15|997.35|1015.03|997.23|1015.15|997.35|1015.03|997.23|3
1653195180000|2022-05-22 04:53:00|1015|997.2|1014.94|997.14|1015|997.2|1014.94|997.14|3
1653195190000|2022-05-22 04:53:10|1014.67|996.87|1014.44|996.64|1014.67|996.87|1014.44|996.64|5
1653195200000|2022-05-22 04:53:20|1014.17|996.37|1014.17|996.37|1014.17|996.37|1014.17|996.37|1
1653195230000|2022-05-22 04:53:50|1014.44|996.64|1014.44|996.64|1014.44|996.64|1014.44|996.64|1
1653195270000|2022-05-22 04:54:30|1014.67|996.87|1014.81|997.01|1014.81|997.01|1014.67|996.87|2
1653195280000|2022-05-22 04:54:40|1014.94|997.14|1014.98|997.18|1014.98|997.18|1014.94|997.14|2
1653195290000|2022-05-22 04:54:50|1014.94|997.14|1012.57|994.77|1014.94|997.14|1012.57|994.77|17
1653195300000|2022-05-22 04:55:00|1012.58|994.78|1013.11|995.31|1013.12|995.32|1012.4|994.6|18
1653195310000|2022-05-22 04:55:10|1013.09|995.29|1013.03|995.23|1013.09|995.29|1012.83|995.03|6
1653195320000|2022-05-22 04:55:20|1012.77|994.97|1012.49|994.69|1012.77|994.97|1012.49|994.69|6
1653195330000|2022-05-22 04:55:30|1012.54|994.74|1012.68|994.88|1012.68|994.88|1012.46|994.66|14
1653195340000|2022-05-22 04:55:40|1012.66|994.86|1012.98|995.18|1013|995.2|1011.79|993.99|21
1653195350000|2022-05-22 04:55:50|1012.83|995.03|1012.53|994.73|1012.83|995.03|1012.43|994.63|19
1653195360000|2022-05-22 04:56:00|1012.59|994.79|1012.93|995.13|1012.96|995.16|1012.48|994.68|16
1653195370000|2022-05-22 04:56:10|1012.94|995.14|1013.31|995.51|1013.74|995.94|1012.94|995.14|21
1653195380000|2022-05-22 04:56:20|1013.34|995.54|1013.05|995.25|1013.59|995.79|1013.05|995.25|13
1653195390000|2022-05-22 04:56:30|1013.2|995.4|1013.2|995.4|1013.2|995.4|1013.2|995.4|1
1653195410000|2022-05-22 04:56:50|1013.05|995.25|1013.05|995.25|1013.05|995.25|1013.05|995.25|1
1653195420000|2022-05-22 04:57:00|1013.2|995.4|1013.05|995.25|1013.24|995.44|1013.05|995.25|8
1653195430000|2022-05-22 04:57:10|1013.2|995.4|1013.26|995.46|1013.28|995.48|1013.2|995.4|3
1653195440000|2022-05-22 04:57:20|1013.23|995.43|1013.23|995.43|1013.23|995.43|1013.23|995.43|1
1653195450000|2022-05-22 04:57:30|1013.2|995.4|1013.05|995.25|1013.2|995.4|1013.05|995.25|2
1653195460000|2022-05-22 04:57:40|1012.78|994.98|1012.18|994.38|1012.78|994.98|1012.18|994.38|5
1653195470000|2022-05-22 04:57:50|1011.99|994.19|1011.78|993.98|1011.99|994.19|1011.77|993.97|5
1653195480000|2022-05-22 04:58:00|1011.88|994.08|1011.88|994.08|1011.88|994.08|1011.88|994.08|1
1653195490000|2022-05-22 04:58:10|1011.92|994.12|1011.9|994.1|1012.05|994.25|1011.76|993.96|8
1653195500000|2022-05-22 04:58:20|1012.05|994.25|1011.76|993.96|1012.05|994.25|1011.76|993.96|5
1653195510000|2022-05-22 04:58:30|1011.68|993.88|1011.67|993.87|1011.68|993.88|1011.67|993.87|2
1653195520000|2022-05-22 04:58:40|1011.55|993.75|1011.66|993.86|1011.69|993.89|1011.55|993.75|5
1653195530000|2022-05-22 04:58:50|1011.63|993.83|1011.28|993.48|1011.63|993.83|1011.28|993.48|8
1653195540000|2022-05-22 04:59:00|1011.24|993.44|1010.66|992.86|1011.24|993.44|1010.63|992.83|11
1653195550000|2022-05-22 04:59:10|1010.68|992.88|1010.61|992.81|1011.07|993.27|1010.43|992.63|23
1653195560000|2022-05-22 04:59:20|1010.7|992.9|1010.75|992.95|1010.76|992.96|1010.66|992.86|7
1653195570000|2022-05-22 04:59:30|1010.68|992.88|1010.53|992.73|1010.69|992.89|1010.53|992.73|3
1653195580000|2022-05-22 04:59:40|1010.75|992.95|1010.75|992.95|1010.75|992.95|1010.75|992.95|1
1653195590000|2022-05-22 04:59:50|1010.59|992.79|1010.75|992.95|1010.75|992.95|1010.59|992.79|4
1653195600000|2022-05-22 05:00:00|1010.52|992.72|1010.48|992.68|1010.75|992.95|1010.4|992.6|14
1653195610000|2022-05-22 05:00:10|1010.42|992.62|1010.75|992.95|1010.75|992.95|1010.41|992.61|6
1653195620000|2022-05-22 05:00:20|1010.46|992.66|1010.75|992.95|1010.75|992.95|1010.46|992.66|6
1653195630000|2022-05-22 05:00:30|1011.27|993.47|1011.15|993.35|1011.27|993.47|1011.15|993.35|4
1653195640000|2022-05-22 05:00:40|1011.17|993.37|1011.65|993.85|1011.65|993.85|1011.13|993.33|17
1653195650000|2022-05-22 05:00:50|1011.75|993.95|1011.88|994.08|1011.88|994.08|1011.68|993.88|6
1653195660000|2022-05-22 05:01:00|1011.71|993.91|1011.88|994.08|1011.88|994.08|1011.71|993.91|2
1653195680000|2022-05-22 05:01:20|1012.05|994.25|1013.01|995.21|1013.01|995.21|1012.05|994.25|6
1653195690000|2022-05-22 05:01:30|1013.12|995.32|1013.21|995.41|1013.34|995.54|1013.12|995.32|14
1653195700000|2022-05-22 05:01:40|1013.22|995.42|1012.06|994.26|1013.22|995.42|1012.06|994.26|18
1653195710000|2022-05-22 05:01:50|1012.03|994.23|1011.57|993.77|1012.03|994.23|1011.57|993.77|11
1653195720000|2022-05-22 05:02:00|1011.73|993.93|1011.81|994.01|1011.81|994.01|1011.73|993.93|7
1653195730000|2022-05-22 05:02:10|1011.78|993.98|1011.78|993.98|1011.78|993.98|1011.76|993.96|3
1653195740000|2022-05-22 05:02:20|1011.77|993.97|1011.75|993.95|1011.78|993.98|1011.73|993.93|7
1653195750000|2022-05-22 05:02:30|1011.78|993.98|1011.64|993.84|1011.78|993.98|1011.64|993.84|4
1653195760000|2022-05-22 05:02:40|1011.73|993.93|1011.78|993.98|1011.92|994.12|1011.73|993.93|10
1653195770000|2022-05-22 05:02:50|1011.81|994.01|1011.89|994.09|1011.89|994.09|1011.81|994.01|2
1653195780000|2022-05-22 05:03:00|1011.98|994.18|1012.29|994.49|1012.29|994.49|1011.98|994.18|5
1653195790000|2022-05-22 05:03:10|1012.4|994.6|1012.35|994.55|1012.46|994.66|1012.3|994.5|11
1653195800000|2022-05-22 05:03:20|1012.39|994.59|1012.55|994.75|1012.55|994.75|1012.38|994.58|4
1653195810000|2022-05-22 05:03:30|1012.76|994.96|1012.54|994.74|1012.76|994.96|1012.54|994.74|5
1653195820000|2022-05-22 05:03:40|1012.45|994.65|1012.48|994.68|1012.48|994.68|1012.45|994.65|2
1653195830000|2022-05-22 05:03:50|1012.42|994.62|1011.78|993.98|1012.42|994.62|1011.77|993.97|7
1653195840000|2022-05-22 05:04:00|1011.75|993.95|1011.8|994|1011.84|994.04|1011.64|993.84|12
1653195850000|2022-05-22 05:04:10|1011.81|994.01|1012.76|994.96|1012.76|994.96|1011.81|994.01|22
1653195860000|2022-05-22 05:04:20|1013.4|995.6|1013.58|995.78|1014.25|996.45|1013.4|995.6|18
1653195870000|2022-05-22 05:04:30|1013.61|995.81|1013.76|995.96|1013.76|995.96|1013.61|995.81|6
1653195880000|2022-05-22 05:04:40|1013.82|996.02|1014.15|996.35|1014.15|996.35|1013.82|996.02|4
1653195890000|2022-05-22 05:04:50|1014.26|996.46|1014.18|996.38|1014.89|997.09|1013.95|996.15|24
1653195900000|2022-05-22 05:05:00|1014.24|996.44|1014.79|996.99|1014.82|997.02|1014.22|996.42|18
1653195910000|2022-05-22 05:05:10|1014.82|997.02|1014.77|996.97|1014.82|997.02|1014.77|996.97|3
1653195920000|2022-05-22 05:05:20|1014.79|996.99|1014.79|996.99|1014.79|996.99|1014.79|996.99|1
1653195940000|2022-05-22 05:05:40|1014.78|996.98|1014.79|996.99|1014.79|996.99|1014.76|996.96|5
1653195950000|2022-05-22 05:05:50|1014.75|996.95|1014.17|996.37|1014.75|996.95|1013.93|996.13|16
1653195960000|2022-05-22 05:06:00|1014.29|996.49|1014.41|996.61|1014.49|996.69|1014.24|996.44|12
1653195970000|2022-05-22 05:06:10|1014.59|996.79|1014.79|996.99|1014.79|996.99|1014.59|996.79|6
1653195990000|2022-05-22 05:06:30|1014.8|997|1014.98|997.18|1014.98|997.18|1014.8|997|6
1653196000000|2022-05-22 05:06:40|1015.31|997.51|1015.49|997.69|1015.81|998.01|1015.31|997.51|19
1653196010000|2022-05-22 05:06:50|1015.47|997.67|1015.12|997.32|1015.47|997.67|1015.12|997.32|3
1653196030000|2022-05-22 05:07:10|1015.08|997.28|1015.19|997.39|1015.19|997.39|1015.08|997.28|3
1653196040000|2022-05-22 05:07:20|1015.2|997.4|1015.64|997.84|1015.64|997.84|1015.2|997.4|7
1653196050000|2022-05-22 05:07:30|1015.6|997.8|1015.53|997.73|1015.64|997.84|1015.5|997.7|4
1653196060000|2022-05-22 05:07:40|1015.54|997.74|1015.69|997.89|1015.81|998.01|1015.53|997.73|6
1653196070000|2022-05-22 05:07:50|1015.62|997.82|1015.63|997.83|1015.64|997.84|1015.62|997.82|3
1653196080000|2022-05-22 05:08:00|1015.96|998.16|1015.13|997.33|1015.96|998.16|1015.13|997.33|12
1653196090000|2022-05-22 05:08:10|1015.12|997.32|1015.09|997.29|1015.12|997.32|1015.09|997.29|2
1653196100000|2022-05-22 05:08:20|1015.17|997.37|1015|997.2|1015.18|997.38|1015|997.2|8
1653196110000|2022-05-22 05:08:30|1014.99|997.19|1014.95|997.15|1015|997.2|1014.93|997.13|8
1653196120000|2022-05-22 05:08:40|1015.09|997.29|1014.97|997.17|1015.09|997.29|1014.92|997.12|6
1653196130000|2022-05-22 05:08:50|1014.94|997.14|1014.97|997.17|1014.97|997.17|1014.94|997.14|2
1653196140000|2022-05-22 05:09:00|1015.09|997.29|1015.27|997.47|1015.27|997.47|1015.04|997.24|11
1653196150000|2022-05-22 05:09:10|1015.22|997.42|1015.22|997.42|1015.22|997.42|1015.22|997.42|1
1653196160000|2022-05-22 05:09:20|1015.12|997.32|1015.16|997.36|1015.16|997.36|1015.12|997.32|2
1653196170000|2022-05-22 05:09:30|1015.17|997.37|1015.22|997.42|1015.22|997.42|1015.17|997.37|2
1653196180000|2022-05-22 05:09:40|1015.24|997.44|1015.27|997.47|1015.27|997.47|1015.24|997.44|2
1653196240000|2022-05-22 05:10:40|1015.13|997.33|1015.2|997.4|1015.59|997.79|1015.13|997.33|8
1653196250000|2022-05-22 05:10:50|1015.09|997.29|1015.15|997.35|1015.15|997.35|1015.09|997.29|2
1653196260000|2022-05-22 05:11:00|1015.18|997.38|1015.59|997.79|1015.59|997.79|1015.18|997.38|3
1653196290000|2022-05-22 05:11:30|1015.27|997.47|1015.27|997.47|1015.27|997.47|1015.27|997.47|1
1653196330000|2022-05-22 05:12:10|1015.54|997.74|1015.84|998.04|1015.89|998.09|1015.37|997.57|8
1653196340000|2022-05-22 05:12:20|1015.82|998.02|1015.95|998.15|1016.1|998.3|1015.77|997.97|13
1653196350000|2022-05-22 05:12:30|1015.96|998.16|1015.83|998.03|1015.96|998.16|1015.73|997.93|12
1653196360000|2022-05-22 05:12:40|1015.77|997.97|1016.13|998.33|1016.16|998.36|1015.77|997.97|12
1653196370000|2022-05-22 05:12:50|1016.16|998.36|1016.04|998.24|1016.35|998.55|1015.95|998.15|16
1653196380000|2022-05-22 05:13:00|1016.06|998.26|1016.01|998.21|1016.06|998.26|1016|998.2|7
1653196390000|2022-05-22 05:13:10|1015.98|998.18|1015.31|997.51|1016.01|998.21|1015.29|997.49|14
1653196400000|2022-05-22 05:13:20|1015.49|997.69|1015.42|997.62|1015.49|997.69|1015.38|997.58|7
1653196410000|2022-05-22 05:13:30|1015.41|997.61|1015.81|998.01|1015.81|998.01|1015.36|997.56|5
1653196420000|2022-05-22 05:13:40|1015.66|997.86|1015.81|998.01|1015.81|998.01|1015.65|997.85|6
1653196430000|2022-05-22 05:13:50|1015.65|997.85|1015.65|997.85|1015.65|997.85|1015.65|997.85|1
1653196450000|2022-05-22 05:14:10|1015.57|997.77|1015.31|997.51|1015.58|997.78|1015.29|997.49|9
1653196460000|2022-05-22 05:14:20|1015.28|997.48|1015.27|997.47|1015.28|997.48|1015.27|997.47|2
1653196470000|2022-05-22 05:14:30|1015.08|997.28|1015.08|997.28|1015.08|997.28|1015.08|997.28|1
1653196480000|2022-05-22 05:14:40|1014.86|997.06|1014.85|997.05|1014.87|997.07|1014.85|997.05|5
1653196490000|2022-05-22 05:14:50|1014.9|997.1|1014.96|997.16|1014.97|997.17|1014.85|997.05|7
1653196500000|2022-05-22 05:15:00|1015.07|997.27|1015.16|997.36|1015.19|997.39|1015.07|997.27|4
1653196510000|2022-05-22 05:15:10|1015.33|997.53|1014.9|997.1|1015.33|997.53|1014.89|997.09|6
1653196530000|2022-05-22 05:15:30|1014.87|997.07|1014.9|997.1|1014.9|997.1|1014.87|997.07|2
1653196540000|2022-05-22 05:15:40|1014.87|997.07|1014.54|996.74|1014.9|997.1|1014.48|996.68|10
1653196560000|2022-05-22 05:16:00|1014.81|997.01|1014.81|997.01|1014.81|997.01|1014.54|996.74|3
1653196570000|2022-05-22 05:16:10|1014.54|996.74|1014.51|996.71|1014.81|997.01|1014.51|996.71|4
1653196580000|2022-05-22 05:16:20|1014.48|996.68|1014.63|996.83|1014.63|996.83|1014.48|996.68|2
1653196620000|2022-05-22 05:17:00|1014.67|996.87|1015.58|997.78|1015.58|997.78|1014.67|996.87|14
1653196630000|2022-05-22 05:17:10|1015.57|997.77|1015.81|998.01|1015.81|998.01|1015.57|997.77|3
1653196640000|2022-05-22 05:17:20|1016.08|998.28|1016.06|998.26|1016.08|998.28|1016.06|998.26|2
1653196650000|2022-05-22 05:17:30|1016.08|998.28|1016.06|998.26|1016.08|998.28|1016.06|998.26|2
1653196660000|2022-05-22 05:17:40|1016.08|998.28|1016.3|998.5|1016.3|998.5|1016.08|998.28|3
1653196670000|2022-05-22 05:17:50|1016.52|998.72|1016.18|998.38|1016.67|998.87|1015.98|998.18|19
1653196680000|2022-05-22 05:18:00|1016.19|998.39|1016.79|998.99|1016.79|998.99|1016.19|998.39|14
1653196690000|2022-05-22 05:18:10|1016.89|999.09|1016.79|998.99|1016.99|999.19|1016.68|998.88|15
1653196700000|2022-05-22 05:18:20|1016.81|999.01|1017.03|999.23|1017.03|999.23|1016.81|999.01|4
1653196710000|2022-05-22 05:18:30|1017.01|999.21|1016.5|998.7|1017.01|999.21|1016.42|998.62|15
1653196720000|2022-05-22 05:18:40|1016.47|998.67|1015.97|998.17|1016.47|998.67|1015.97|998.17|16
1653196730000|2022-05-22 05:18:50|1015.94|998.14|1015.25|997.45|1015.94|998.14|1015.08|997.28|17
1653196740000|2022-05-22 05:19:00|1015.26|997.46|1015.25|997.45|1015.26|997.46|1015.25|997.45|2
1653196750000|2022-05-22 05:19:10|1015.22|997.42|1015.05|997.25|1015.22|997.42|1015.05|997.25|7
1653196760000|2022-05-22 05:19:20|1015.04|997.24|1014.96|997.16|1015.15|997.35|1014.92|997.12|10
1653196770000|2022-05-22 05:19:30|1014.94|997.14|1014.99|997.19|1015.15|997.35|1014.91|997.11|9
1653196780000|2022-05-22 05:19:40|1015.11|997.31|1015.13|997.33|1015.16|997.36|1015.11|997.31|5
1653196790000|2022-05-22 05:19:50|1015.11|997.31|1014.8|997|1015.11|997.31|1014.68|996.88|7
1653196800000|2022-05-22 05:20:00|1014.77|996.97|1014.69|996.89|1014.77|996.97|1014.6|996.8|4
1653196810000|2022-05-22 05:20:10|1014.81|997.01|1014.94|997.14|1015.17|997.37|1014.81|997.01|11
1653196820000|2022-05-22 05:20:20|1015.25|997.45|1014.96|997.16|1015.25|997.45|1014.96|997.16|4
1653196830000|2022-05-22 05:20:30|1014.8|997|1014.77|996.97|1014.8|997|1014.52|996.72|15
1653196840000|2022-05-22 05:20:40|1014.78|996.98|1014.75|996.95|1015|997.2|1014.7|996.9|14
1653196850000|2022-05-22 05:20:50|1014.74|996.94|1014.76|996.96|1014.78|996.98|1014.59|996.79|5
1653196860000|2022-05-22 05:21:00|1014.73|996.93|1014.02|996.22|1014.73|996.93|1014.02|996.22|11
1653196870000|2022-05-22 05:21:10|1014.06|996.26|1014.88|997.08|1014.88|997.08|1014.06|996.26|10
1653196880000|2022-05-22 05:21:20|1015|997.2|1014.7|996.9|1015|997.2|1014.54|996.74|21
1653196890000|2022-05-22 05:21:30|1014.44|996.64|1014.25|996.45|1014.44|996.64|1014.15|996.35|11
1653196900000|2022-05-22 05:21:40|1014.22|996.42|1014.99|997.19|1015.11|997.31|1014.18|996.38|20
1653196910000|2022-05-22 05:21:50|1014.96|997.16|1014.87|997.07|1014.96|997.16|1014.87|997.07|5
1653196920000|2022-05-22 05:22:00|1014.85|997.05|1014.79|996.99|1014.9|997.1|1014.74|996.94|5
1653196930000|2022-05-22 05:22:10|1014.76|996.96|1014.23|996.43|1014.76|996.96|1014.23|996.43|19
1653196940000|2022-05-22 05:22:20|1014.22|996.42|1013.95|996.15|1014.22|996.42|1013.95|996.15|5
1653196970000|2022-05-22 05:22:50|1012.99|995.19|1013.06|995.26|1013.06|995.26|1012.67|994.87|7
1653196980000|2022-05-22 05:23:00|1012.93|995.13|1012.98|995.18|1013.06|995.26|1012.93|995.13|4
1653197000000|2022-05-22 05:23:20|1012.95|995.15|1012.98|995.18|1012.98|995.18|1012.95|995.15|6
1653197010000|2022-05-22 05:23:30|1012.97|995.17|1012.98|995.18|1012.98|995.18|1012.96|995.16|4
1653197020000|2022-05-22 05:23:40|1012.88|995.08|1012.88|995.08|1012.98|995.18|1012.88|995.08|6
1653197030000|2022-05-22 05:23:50|1012.98|995.18|1014.91|997.11|1015.13|997.33|1012.98|995.18|16
1653197040000|2022-05-22 05:24:00|1015.27|997.47|1015.24|997.44|1015.27|997.47|1014.91|997.11|12
1653197050000|2022-05-22 05:24:10|1015.23|997.43|1014.96|997.16|1015.23|997.43|1014.95|997.15|4
1653197060000|2022-05-22 05:24:20|1015.17|997.37|1015.04|997.24|1015.17|997.37|1015.01|997.21|8
1653197070000|2022-05-22 05:24:30|1014.92|997.12|1014.86|997.06|1014.94|997.14|1014.73|996.93|7
1653197080000|2022-05-22 05:24:40|1015|997.2|1015.44|997.64|1015.45|997.65|1014.93|997.13|13
1653197090000|2022-05-22 05:24:50|1015.42|997.62|1015.36|997.56|1015.53|997.73|1015.14|997.34|12
1653197100000|2022-05-22 05:25:00|1015.33|997.53|1014.75|996.95|1015.33|997.53|1014.72|996.92|10
1653197110000|2022-05-22 05:25:10|1014.79|996.99|1015.26|997.46|1015.65|997.85|1014.77|996.97|27
1653197120000|2022-05-22 05:25:20|1015.28|997.48|1015.31|997.51|1015.44|997.64|1015.27|997.47|10
1653197130000|2022-05-22 05:25:30|1015.29|997.49|1015.43|997.63|1015.43|997.63|1015.29|997.49|5
1653197140000|2022-05-22 05:25:40|1015.29|997.49|1015.39|997.59|1015.39|997.59|1015.29|997.49|4
1653197150000|2022-05-22 05:25:50|1015.35|997.55|1016.27|998.47|1016.4|998.6|1015.34|997.54|16
1653197160000|2022-05-22 05:26:00|1016.29|998.49|1016.8|999|1017.04|999.24|1016.29|998.49|13
1653197170000|2022-05-22 05:26:10|1016.87|999.07|1016.75|998.95|1017.03|999.23|1016.75|998.95|7
1653197180000|2022-05-22 05:26:20|1016.88|999.08|1017.31|999.51|1017.31|999.51|1016.88|999.08|8
1653197190000|2022-05-22 05:26:30|1017.3|999.5|1017.02|999.22|1017.3|999.5|1017.02|999.22|4
1653197200000|2022-05-22 05:26:40|1017.03|999.23|1017.27|999.47|1017.29|999.49|1017.03|999.23|9
1653197210000|2022-05-22 05:26:50|1017.26|999.46|1017.29|999.49|1017.29|999.49|1017.05|999.25|15
1653197220000|2022-05-22 05:27:00|1017.27|999.47|1017.05|999.25|1017.27|999.47|1017.05|999.25|3
1653197230000|2022-05-22 05:27:10|1017.07|999.27|1017.25|999.45|1017.25|999.45|1017.07|999.27|7
1653197240000|2022-05-22 05:27:20|1017.26|999.46|1017.27|999.47|1017.27|999.47|1017.26|999.46|4
1653197250000|2022-05-22 05:27:30|1017.28|999.48|1018.46|1000.66|1018.46|1000.66|1017.28|999.48|9
1653197260000|2022-05-22 05:27:40|1018.44|1000.64|1018.05|1000.25|1018.5|1000.7|1018.01|1000.21|9
1653197270000|2022-05-22 05:27:50|1018.04|1000.24|1018.09|1000.29|1018.23|1000.43|1018.01|1000.21|12
1653197280000|2022-05-22 05:28:00|1018.07|1000.27|1017.24|999.44|1018.07|1000.27|1017.13|999.33|17
1653197290000|2022-05-22 05:28:10|1017.22|999.42|1017.67|999.87|1017.94|1000.14|1017.19|999.39|14
1653197300000|2022-05-22 05:28:20|1017.62|999.82|1017.1|999.3|1017.62|999.82|1017.1|999.3|14
1653197310000|2022-05-22 05:28:30|1017.12|999.32|1017.13|999.33|1017.15|999.35|1017.12|999.32|3
1653197320000|2022-05-22 05:28:40|1017.12|999.32|1017.13|999.33|1017.15|999.35|1017.12|999.32|3
1653197330000|2022-05-22 05:28:50|1017.11|999.31|1016.68|998.88|1017.11|999.31|1016.68|998.88|7
1653197340000|2022-05-22 05:29:00|1016.93|999.13|1017.89|1000.09|1017.95|1000.15|1016.87|999.07|11
1653197350000|2022-05-22 05:29:10|1017.6|999.8|1017.12|999.32|1017.6|999.8|1017.06|999.26|20
1653197360000|2022-05-22 05:29:20|1017.11|999.31|1017.07|999.27|1017.11|999.31|1017.07|999.27|2
1653197370000|2022-05-22 05:29:30|1017.17|999.37|1017.1|999.3|1017.22|999.42|1017.1|999.3|6
1653197380000|2022-05-22 05:29:40|1017.12|999.32|1017.1|999.3|1017.18|999.38|1017.1|999.3|5
1653197390000|2022-05-22 05:29:50|1017.06|999.26|1017.04|999.24|1017.06|999.26|1017.04|999.24|2
1653197400000|2022-05-22 05:30:00|1017.06|999.26|1017.08|999.28|1017.2|999.4|1017.06|999.26|7
1653197410000|2022-05-22 05:30:10|1017.11|999.31|1017.1|999.3|1017.11|999.31|1017.1|999.3|2
1653197420000|2022-05-22 05:30:20|1017.08|999.28|1017.04|999.24|1017.08|999.28|1017.04|999.24|2
1653197430000|2022-05-22 05:30:30|1017.02|999.22|1016.56|998.76|1017.02|999.22|1016.56|998.76|7
1653197440000|2022-05-22 05:30:40|1016.61|998.81|1016.61|998.81|1016.61|998.81|1016.61|998.81|1
1653197450000|2022-05-22 05:30:50|1016.59|998.79|1016.59|998.79|1016.59|998.79|1016.59|998.79|1
1653197460000|2022-05-22 05:31:00|1016.63|998.83|1017.21|999.41|1018.04|1000.24|1016.63|998.83|17
1653197470000|2022-05-22 05:31:10|1017.42|999.62|1017.91|1000.11|1017.91|1000.11|1017.42|999.62|14
1653197480000|2022-05-22 05:31:20|1017.88|1000.08|1018.03|1000.23|1018.03|1000.23|1017.73|999.93|17
1653197490000|2022-05-22 05:31:30|1018.14|1000.34|1018.02|1000.22|1018.28|1000.48|1018.02|1000.22|11
1653197500000|2022-05-22 05:31:40|1018.05|1000.25|1018.56|1000.76|1018.56|1000.76|1018.05|1000.25|11
1653197510000|2022-05-22 05:31:50|1018.79|1000.99|1018.79|1000.99|1018.79|1000.99|1018.79|1000.99|1
1653197520000|2022-05-22 05:32:00|1018.67|1000.87|1018.21|1000.41|1018.79|1000.99|1018.14|1000.34|8
1653197530000|2022-05-22 05:32:10|1018.2|1000.4|1018.14|1000.34|1018.2|1000.4|1018.13|1000.33|3
1653197540000|2022-05-22 05:32:20|1018.13|1000.33|1018.22|1000.42|1018.22|1000.42|1018|1000.2|10
1653197550000|2022-05-22 05:32:30|1018.2|1000.4|1018.1|1000.3|1018.2|1000.4|1018.07|1000.27|7
1653197560000|2022-05-22 05:32:40|1018.09|1000.29|1018.03|1000.23|1018.09|1000.29|1018.03|1000.23|5
1653197570000|2022-05-22 05:32:50|1018.12|1000.32|1017.95|1000.15|1018.12|1000.32|1017.95|1000.15|13
1653197590000|2022-05-22 05:33:10|1017.82|1000.02|1017.95|1000.15|1017.95|1000.15|1017.78|999.98|6
1653197600000|2022-05-22 05:33:20|1017.94|1000.14|1017.94|1000.14|1017.94|1000.14|1017.94|1000.14|1
1653197610000|2022-05-22 05:33:30|1017.82|1000.02|1017.58|999.78|1017.82|1000.02|1017.58|999.78|7
1653197650000|2022-05-22 05:34:10|1017.74|999.94|1017.99|1000.19|1018.45|1000.65|1017.74|999.94|9
1653197660000|2022-05-22 05:34:20|1017.97|1000.17|1017.78|999.98|1017.97|1000.17|1017.78|999.98|3
1653197670000|2022-05-22 05:34:30|1017.62|999.82|1017.61|999.81|1017.62|999.82|1017.58|999.78|5
1653197690000|2022-05-22 05:34:50|1017.6|999.8|1017.61|999.81|1017.61|999.81|1017.58|999.78|3
1653197700000|2022-05-22 05:35:00|1017.6|999.8|1017.57|999.77|1017.6|999.8|1017.57|999.77|3
1653197710000|2022-05-22 05:35:10|1017.6|999.8|1017.61|999.81|1017.61|999.81|1017.6|999.8|2
1653197720000|2022-05-22 05:35:20|1017.6|999.8|1017.08|999.28|1017.6|999.8|1017.08|999.28|7
1653197740000|2022-05-22 05:35:40|1017.14|999.34|1017.22|999.42|1017.22|999.42|1017.14|999.34|2
1653197750000|2022-05-22 05:35:50|1017.23|999.43|1017.95|1000.15|1017.95|1000.15|1017.23|999.43|7
1653197770000|2022-05-22 05:36:10|1017.94|1000.14|1017.95|1000.15|1017.95|1000.15|1017.94|1000.14|2
1653197780000|2022-05-22 05:36:20|1017.96|1000.16|1017.96|1000.16|1017.96|1000.16|1017.96|1000.16|1
1653197790000|2022-05-22 05:36:30|1017.97|1000.17|1017.99|1000.19|1017.99|1000.19|1017.97|1000.17|2
1653197820000|2022-05-22 05:37:00|1018.14|1000.34|1018.59|1000.79|1018.59|1000.79|1018.14|1000.34|5
1653197840000|2022-05-22 05:37:20|1018.28|1000.48|1018.25|1000.45|1018.28|1000.48|1018.25|1000.45|8
1653197850000|2022-05-22 05:37:30|1018.26|1000.46|1018.28|1000.48|1018.28|1000.48|1018.26|1000.46|2
1653197860000|2022-05-22 05:37:40|1018.26|1000.46|1018.27|1000.47|1018.27|1000.47|1018.26|1000.46|2
1653197870000|2022-05-22 05:37:50|1018.08|1000.28|1017.87|1000.07|1018.08|1000.28|1017.87|1000.07|3
1653197880000|2022-05-22 05:38:00|1017.39|999.59|1017.16|999.36|1017.39|999.59|1017.16|999.36|3
1653197890000|2022-05-22 05:38:10|1017.08|999.28|1017.56|999.76|1017.64|999.84|1017.02|999.22|23
1653197900000|2022-05-22 05:38:20|1017.53|999.73|1017.53|999.73|1017.63|999.83|1017.48|999.68|9
1653197910000|2022-05-22 05:38:30|1017.5|999.7|1017.44|999.64|1017.5|999.7|1017.44|999.64|5
1653197930000|2022-05-22 05:38:50|1017.42|999.62|1016.66|998.86|1017.42|999.62|1016.66|998.86|17
1653197940000|2022-05-22 05:39:00|1016.64|998.84|1016.7|998.9|1016.71|998.91|1016.64|998.84|6
1653197950000|2022-05-22 05:39:10|1016.71|998.91|1016.71|998.91|1016.71|998.91|1016.7|998.9|3
1653197960000|2022-05-22 05:39:20|1016.7|998.9|1016.63|998.83|1016.7|998.9|1016.63|998.83|3
1653197970000|2022-05-22 05:39:30|1016.51|998.71|1016.12|998.32|1016.56|998.76|1015.97|998.17|12
1653197980000|2022-05-22 05:39:40|1016.09|998.29|1016.24|998.44|1016.24|998.44|1016.06|998.26|6
1653197990000|2022-05-22 05:39:50|1016.34|998.54|1016.34|998.54|1016.4|998.6|1016.34|998.54|4
1653198000000|2022-05-22 05:40:00|1016.26|998.46|1016.71|998.91|1016.73|998.93|1016.11|998.31|12
1653198010000|2022-05-22 05:40:10|1016.7|998.9|1016.54|998.74|1016.7|998.9|1016.48|998.68|12
1653198020000|2022-05-22 05:40:20|1016.53|998.73|1016.23|998.43|1016.65|998.85|1016.17|998.37|12
1653198030000|2022-05-22 05:40:30|1016.2|998.4|1016.17|998.37|1016.2|998.4|1016.16|998.36|5
1653198040000|2022-05-22 05:40:40|1016.18|998.38|1016.3|998.5|1016.3|998.5|1016.18|998.38|2
1653198050000|2022-05-22 05:40:50|1016.29|998.49|1016.17|998.37|1016.3|998.5|1016.08|998.28|10
1653198060000|2022-05-22 05:41:00|1016.1|998.3|1016.07|998.27|1016.25|998.45|1016.04|998.24|9
1653198070000|2022-05-22 05:41:10|1016.13|998.33|1016.05|998.25|1016.26|998.46|1016.05|998.25|8
1653198080000|2022-05-22 05:41:20|1015.97|998.17|1015.97|998.17|1015.97|998.17|1015.97|998.17|1
1653198090000|2022-05-22 05:41:30|1015.46|997.66|1015.14|997.34|1015.46|997.66|1015.14|997.34|8
1653198100000|2022-05-22 05:41:40|1015.13|997.33|1014.83|997.03|1015.13|997.33|1014.83|997.03|9
1653198110000|2022-05-22 05:41:50|1014.7|996.9|1014.93|997.13|1015.16|997.36|1014.65|996.85|16
1653198120000|2022-05-22 05:42:00|1015.02|997.22|1015.18|997.38|1015.29|997.49|1014.93|997.13|14
1653198130000|2022-05-22 05:42:10|1015.2|997.4|1014.91|997.11|1015.44|997.64|1014.91|997.11|12
1653198140000|2022-05-22 05:42:20|1014.89|997.09|1014.99|997.19|1015.17|997.37|1014.89|997.09|5
1653198150000|2022-05-22 05:42:30|1015.17|997.37|1015.06|997.26|1015.17|997.37|1015.06|997.26|7
1653198160000|2022-05-22 05:42:40|1015.04|997.24|1015|997.2|1015.04|997.24|1014.96|997.16|4
1653198170000|2022-05-22 05:42:50|1014.98|997.18|1014.78|996.98|1015.07|997.27|1014.61|996.81|17
1653198180000|2022-05-22 05:43:00|1014.75|996.95|1014.85|997.05|1015.05|997.25|1014.7|996.9|11
1653198210000|2022-05-22 05:43:30|1014.72|996.92|1014.27|996.47|1014.72|996.92|1014.27|996.47|4
1653198220000|2022-05-22 05:43:40|1014.13|996.33|1013.97|996.17|1014.13|996.33|1013.97|996.17|4
1653198230000|2022-05-22 05:43:50|1013.96|996.16|1013.95|996.15|1014.14|996.34|1013.94|996.14|9
1653198240000|2022-05-22 05:44:00|1014.14|996.34|1013.98|996.18|1014.14|996.34|1013.92|996.12|13
1653198250000|2022-05-22 05:44:10|1013.96|996.16|1013.08|995.28|1013.96|996.16|1013.08|995.28|15
1653198260000|2022-05-22 05:44:20|1013.18|995.38|1012.97|995.17|1013.2|995.4|1012.97|995.17|21
1653198270000|2022-05-22 05:44:30|1012.96|995.16|1012.34|994.54|1012.97|995.17|1012.34|994.54|10
1653198280000|2022-05-22 05:44:40|1012.31|994.51|1012.13|994.33|1012.31|994.51|1012.07|994.27|16
1653198290000|2022-05-22 05:44:50|1012.63|994.83|1012.95|995.15|1013.09|995.29|1012.63|994.83|12
1653198300000|2022-05-22 05:45:00|1013.09|995.29|1014.07|996.27|1014.07|996.27|1013.02|995.22|15
1653198310000|2022-05-22 05:45:10|1014.05|996.25|1014|996.2|1014.07|996.27|1014|996.2|13
1653198320000|2022-05-22 05:45:20|1014.07|996.27|1014.32|996.52|1014.44|996.64|1013.98|996.18|19
1653198330000|2022-05-22 05:45:30|1014.34|996.54|1014.21|996.41|1014.85|997.05|1014.21|996.41|23
1653198340000|2022-05-22 05:45:40|1014.18|996.38|1014.41|996.61|1014.41|996.61|1014.17|996.37|7
1653198350000|2022-05-22 05:45:50|1014.44|996.64|1014.64|996.84|1014.65|996.85|1014.44|996.64|5
1653198360000|2022-05-22 05:46:00|1014.61|996.81|1014.63|996.83|1014.65|996.85|1014.6|996.8|8
1653198370000|2022-05-22 05:46:10|1014.64|996.84|1014.63|996.83|1014.65|996.85|1014.62|996.82|6
1653198380000|2022-05-22 05:46:20|1014.62|996.82|1014.62|996.82|1014.62|996.82|1014.62|996.82|1
1653198390000|2022-05-22 05:46:30|1014.52|996.72|1014.5|996.7|1014.52|996.72|1014.5|996.7|2
1653198420000|2022-05-22 05:47:00|1014.52|996.72|1014.72|996.92|1014.72|996.92|1014.52|996.72|7
1653198430000|2022-05-22 05:47:10|1014.73|996.93|1014.65|996.85|1014.73|996.93|1014.55|996.75|9
1653198440000|2022-05-22 05:47:20|1014.68|996.88|1014.64|996.84|1014.68|996.88|1014.64|996.84|5
1653198450000|2022-05-22 05:47:30|1014.71|996.91|1014.73|996.93|1014.77|996.97|1014.71|996.91|6
1653198460000|2022-05-22 05:47:40|1014.78|996.98|1014.72|996.92|1014.83|997.03|1014.67|996.87|9
1653198470000|2022-05-22 05:47:50|1014.69|996.89|1014.62|996.82|1014.69|996.89|1014.62|996.82|2
1653198480000|2022-05-22 05:48:00|1014.61|996.81|1014.76|996.96|1014.76|996.96|1014.6|996.8|8
1653198490000|2022-05-22 05:48:10|1014.74|996.94|1014.64|996.84|1014.74|996.94|1014.59|996.79|8
1653198500000|2022-05-22 05:48:20|1014.61|996.81|1014.64|996.84|1014.65|996.85|1014.5|996.7|10
1653198510000|2022-05-22 05:48:30|1014.63|996.83|1014.5|996.7|1014.63|996.83|1014.5|996.7|4
1653198520000|2022-05-22 05:48:40|1014.53|996.73|1014.72|996.92|1014.72|996.92|1014.53|996.73|8
1653198540000|2022-05-22 05:49:00|1014.69|996.89|1014.5|996.7|1014.7|996.9|1014.5|996.7|9
1653198560000|2022-05-22 05:49:20|1014.43|996.63|1013.05|995.25|1014.43|996.63|1012.97|995.17|12
1653198570000|2022-05-22 05:49:30|1013.04|995.24|1013.56|995.76|1013.71|995.91|1013.02|995.22|15
1653198580000|2022-05-22 05:49:40|1013.57|995.77|1014.14|996.34|1014.33|996.53|1013.57|995.77|14
1653198590000|2022-05-22 05:49:50|1014.13|996.33|1014.51|996.71|1014.53|996.73|1014.13|996.33|7
1653198600000|2022-05-22 05:50:00|1014.53|996.73|1014.11|996.31|1014.69|996.89|1014.06|996.26|11
1653198610000|2022-05-22 05:50:10|1014.1|996.3|1014.07|996.27|1014.16|996.36|1013.96|996.16|12
1653198620000|2022-05-22 05:50:20|1014.1|996.3|1013.49|995.69|1014.1|996.3|1013.49|995.69|13
1653198630000|2022-05-22 05:50:30|1013.46|995.66|1013.28|995.48|1013.53|995.73|1013.28|995.48|18
1653198640000|2022-05-22 05:50:40|1013.44|995.64|1013.39|995.59|1013.44|995.64|1013.35|995.55|13
1653198650000|2022-05-22 05:50:50|1013.38|995.58|1013.83|996.03|1014.11|996.31|1013.38|995.58|19
1653198660000|2022-05-22 05:51:00|1013.89|996.09|1013.67|995.87|1014.05|996.25|1013.64|995.84|15
1653198670000|2022-05-22 05:51:10|1013.64|995.84|1013.9|996.1|1013.96|996.16|1013.64|995.84|7
1653198700000|2022-05-22 05:51:40|1013.55|995.75|1013.22|995.42|1013.55|995.75|1013.22|995.42|3
1653198710000|2022-05-22 05:51:50|1013.27|995.47|1013.43|995.63|1013.51|995.71|1013.27|995.47|4
1653198720000|2022-05-22 05:52:00|1013.44|995.64|1013.48|995.68|1013.6|995.8|1013.36|995.56|18
1653198730000|2022-05-22 05:52:10|1013.5|995.7|1013.45|995.65|1013.5|995.7|1013.39|995.59|9
1653198740000|2022-05-22 05:52:20|1013.52|995.72|1013.38|995.58|1013.52|995.72|1013.38|995.58|7
1653198750000|2022-05-22 05:52:30|1013.41|995.61|1013.65|995.85|1013.65|995.85|1013.38|995.58|7
1653198760000|2022-05-22 05:52:40|1013.72|995.92|1013.38|995.58|1013.82|996.02|1013.38|995.58|11
1653198770000|2022-05-22 05:52:50|1013.41|995.61|1013.06|995.26|1013.41|995.61|1013.06|995.26|9
1653198780000|2022-05-22 05:53:00|1013.22|995.42|1013.29|995.49|1013.33|995.53|1013.06|995.26|5
1653198790000|2022-05-22 05:53:10|1013.28|995.48|1013.26|995.46|1013.28|995.48|1013.26|995.46|2
1653198800000|2022-05-22 05:53:20|1013.24|995.44|1013.22|995.42|1013.24|995.44|1013.22|995.42|2
1653198810000|2022-05-22 05:53:30|1013.26|995.46|1013.27|995.47|1013.27|995.47|1013.22|995.42|3
1653198820000|2022-05-22 05:53:40|1013.22|995.42|1013.22|995.42|1013.22|995.42|1013.22|995.42|1
1653198930000|2022-05-22 05:55:30|1013.06|995.26|1013.06|995.26|1013.06|995.26|1013.06|995.26|1
1653198950000|2022-05-22 05:55:50|1013.22|995.42|1013.22|995.42|1013.22|995.42|1013.06|995.26|5
1653199030000|2022-05-22 05:57:10|1013.56|995.76|1013.5|995.7|1013.56|995.76|1013.5|995.7|3
1653199040000|2022-05-22 05:57:20|1013.48|995.68|1013.41|995.61|1013.48|995.68|1013.41|995.61|6
1653199060000|2022-05-22 05:57:40|1013.39|995.59|1013.26|995.46|1013.39|995.59|1013.26|995.46|4
1653199070000|2022-05-22 05:57:50|1013.25|995.45|1013.22|995.42|1013.25|995.45|1013.22|995.42|2
1653199090000|2022-05-22 05:58:10|1013.48|995.68|1013.49|995.69|1013.56|995.76|1013.3|995.5|6
1653199100000|2022-05-22 05:58:20|1013.55|995.75|1013.44|995.64|1013.56|995.76|1013.29|995.49|14
1653199110000|2022-05-22 05:58:30|1013.42|995.62|1013.42|995.62|1013.48|995.68|1013.36|995.56|15
1653199120000|2022-05-22 05:58:40|1013.34|995.54|1013.22|995.42|1013.34|995.54|1013.22|995.42|5
1653199140000|2022-05-22 05:59:00|1013.46|995.66|1013.23|995.43|1013.46|995.66|1013.23|995.43|10
1653199150000|2022-05-22 05:59:10|1013.22|995.42|1012.54|994.74|1013.22|995.42|1012.54|994.74|3
1653199160000|2022-05-22 05:59:20|1012.43|994.63|1012.71|994.91|1012.71|994.91|1012.43|994.63|8
1653199170000|2022-05-22 05:59:30|1012.73|994.93|1013.01|995.21|1013.01|995.21|1012.73|994.93|8
1653199180000|2022-05-22 05:59:40|1013.18|995.38|1013.07|995.27|1013.18|995.38|1013.07|995.27|2
1653199190000|2022-05-22 05:59:50|1013.12|995.32|1013.02|995.22|1013.12|995.32|1012.99|995.19|7
1653199200000|2022-05-22 06:00:00|1012.97|995.17|1013.02|995.22|1013.02|995.22|1012.97|995.17|2
1653199210000|2022-05-22 06:00:10|1012.97|995.17|1012.61|994.81|1012.97|995.17|1012.48|994.68|12
1653199220000|2022-05-22 06:00:20|1012.63|994.83|1012.53|994.73|1012.64|994.84|1012.53|994.73|11
1653199230000|2022-05-22 06:00:30|1012.55|994.75|1012.74|994.94|1012.74|994.94|1012.55|994.75|6
1653199240000|2022-05-22 06:00:40|1012.76|994.96|1013.51|995.71|1013.51|995.71|1012.74|994.94|20
1653199250000|2022-05-22 06:00:50|1013.62|995.82|1013.9|996.1|1013.9|996.1|1013.62|995.82|5
1653199280000|2022-05-22 06:01:20|1013.89|996.09|1013.9|996.1|1013.9|996.1|1013.89|996.09|2
1653199290000|2022-05-22 06:01:30|1013.83|996.03|1013.83|996.03|1013.9|996.1|1013.83|996.03|3
1653199300000|2022-05-22 06:01:40|1013.81|996.01|1013.76|995.96|1013.81|996.01|1013.76|995.96|2
1653199310000|2022-05-22 06:01:50|1013.77|995.97|1013.76|995.96|1013.83|996.03|1013.76|995.96|5
1653199430000|2022-05-22 06:03:50|1013.13|995.33|1012.74|994.94|1013.13|995.33|1012.66|994.86|6
1653199440000|2022-05-22 06:04:00|1012.75|994.95|1012.86|995.06|1012.86|995.06|1012.7|994.9|13
1653199450000|2022-05-22 06:04:10|1012.87|995.07|1012.93|995.13|1012.95|995.15|1012.86|995.06|12
1653199460000|2022-05-22 06:04:20|1012.94|995.14|1012.8|995|1012.94|995.14|1012.54|994.74|10
1653199470000|2022-05-22 06:04:30|1012.86|995.06|1012.72|994.92|1012.86|995.06|1012.7|994.9|8
1653199480000|2022-05-22 06:04:40|1012.73|994.93|1012.72|994.92|1012.78|994.98|1012.72|994.92|8
1653199490000|2022-05-22 06:04:50|1012.73|994.93|1012.93|995.13|1012.93|995.13|1012.72|994.92|6
1653199510000|2022-05-22 06:05:10|1012.98|995.18|1012.95|995.15|1013.01|995.21|1012.95|995.15|5
1653199520000|2022-05-22 06:05:20|1012.98|995.18|1012.94|995.14|1013.01|995.21|1012.94|995.14|13
1653199530000|2022-05-22 06:05:30|1012.92|995.12|1012.92|995.12|1012.92|995.12|1012.75|994.95|3
1653199540000|2022-05-22 06:05:40|1012.91|995.11|1013.01|995.21|1013.01|995.21|1012.88|995.08|11
1653199550000|2022-05-22 06:05:50|1012.99|995.19|1013.02|995.22|1013.1|995.3|1012.99|995.19|16
1653199560000|2022-05-22 06:06:00|1013.1|995.3|1013.06|995.26|1013.1|995.3|1013.06|995.26|2
1653199570000|2022-05-22 06:06:10|1013.05|995.25|1011.95|994.15|1013.05|995.25|1011.95|994.15|15
1653199580000|2022-05-22 06:06:20|1011.73|993.93|1011.76|993.96|1011.76|993.96|1011.52|993.72|11
1653199590000|2022-05-22 06:06:30|1011.77|993.97|1012.29|994.49|1012.29|994.49|1011.77|993.97|11
1653199600000|2022-05-22 06:06:40|1012.28|994.48|1012.02|994.22|1012.29|994.49|1012.02|994.22|6
1653199610000|2022-05-22 06:06:50|1011.98|994.18|1011.92|994.12|1011.99|994.19|1011.88|994.08|5
1653199620000|2022-05-22 06:07:00|1011.99|994.19|1011.73|993.93|1011.99|994.19|1011.73|993.93|3
1653199630000|2022-05-22 06:07:10|1011.96|994.16|1011.94|994.14|1012.08|994.28|1011.94|994.14|8
1653199650000|2022-05-22 06:07:30|1011.83|994.03|1011.15|993.35|1011.94|994.14|1011.14|993.34|8
1653199660000|2022-05-22 06:07:40|1011.13|993.33|1011.19|993.39|1011.22|993.42|1011.13|993.33|7
1653199670000|2022-05-22 06:07:50|1011.2|993.4|1011.14|993.34|1011.22|993.42|1011.14|993.34|9
1653199680000|2022-05-22 06:08:00|1011.19|993.39|1011.22|993.42|1011.25|993.45|1011.11|993.31|8
1653199690000|2022-05-22 06:08:10|1011.2|993.4|1011.27|993.47|1011.28|993.48|1011.19|993.39|8
1653199700000|2022-05-22 06:08:20|1011.25|993.45|1011.16|993.36|1011.25|993.45|1011.15|993.35|3
1653199720000|2022-05-22 06:08:40|1011.09|993.29|1011.04|993.24|1011.09|993.29|1011.04|993.24|2
1653199730000|2022-05-22 06:08:50|1011.16|993.36|1011.17|993.37|1011.18|993.38|1011.05|993.25|8
1653199740000|2022-05-22 06:09:00|1011.18|993.38|1011.17|993.37|1011.18|993.38|1011.11|993.31|8
1653199750000|2022-05-22 06:09:10|1011.18|993.38|1011.2|993.4|1011.22|993.42|1011.14|993.34|7
1653199760000|2022-05-22 06:09:20|1011.23|993.43|1011.28|993.48|1011.28|993.48|1011.23|993.43|2
1653199780000|2022-05-22 06:09:40|1011.29|993.49|1011.28|993.48|1011.29|993.49|1011.28|993.48|4
1653199790000|2022-05-22 06:09:50|1011.65|993.85|1011.65|993.85|1011.65|993.85|1011.65|993.85|1
1653199810000|2022-05-22 06:10:10|1011.4|993.6|1011.4|993.6|1011.4|993.6|1011.4|993.6|1
1653199820000|2022-05-22 06:10:20|1011.65|993.85|1011.4|993.6|1011.65|993.85|1011.4|993.6|2
1653199830000|2022-05-22 06:10:30|1011.65|993.85|1011.65|993.85|1011.65|993.85|1011.65|993.85|1
1653199860000|2022-05-22 06:11:00|1012.07|994.27|1012.07|994.27|1012.07|994.27|1012.07|994.27|1
1653199870000|2022-05-22 06:11:10|1012.11|994.31|1012|994.2|1012.12|994.32|1011.99|994.19|7
1653199880000|2022-05-22 06:11:20|1011.99|994.19|1012|994.2|1012|994.2|1011.99|994.19|2
1653199910000|2022-05-22 06:11:50|1011.95|994.15|1011.95|994.15|1012|994.2|1011.95|994.15|3
1653199920000|2022-05-22 06:12:00|1012|994.2|1011.95|994.15|1012|994.2|1011.95|994.15|12
1653199930000|2022-05-22 06:12:10|1012|994.2|1011.95|994.15|1012|994.2|1011.95|994.15|6
1653199940000|2022-05-22 06:12:20|1012|994.2|1013.43|995.63|1013.45|995.65|1012|994.2|18
1653199950000|2022-05-22 06:12:30|1013.41|995.61|1012.69|994.89|1013.46|995.66|1012.61|994.81|19
1653199960000|2022-05-22 06:12:40|1012.68|994.88|1012.33|994.53|1012.68|994.88|1012.21|994.41|17
1653199970000|2022-05-22 06:12:50|1012.34|994.54|1012.86|995.06|1012.86|995.06|1012.34|994.54|8
1653199980000|2022-05-22 06:13:00|1012.87|995.07|1012.86|995.06|1012.96|995.16|1012.86|995.06|12
1653199990000|2022-05-22 06:13:10|1012.87|995.07|1013.2|995.4|1013.54|995.74|1012.87|995.07|18
1653200000000|2022-05-22 06:13:20|1013.21|995.41|1013.14|995.34|1013.26|995.46|1013.12|995.32|11
1653200010000|2022-05-22 06:13:30|1013.15|995.35|1013.09|995.29|1013.15|995.35|1013.09|995.29|6
1653200020000|2022-05-22 06:13:40|1013.06|995.26|1013.08|995.28|1013.09|995.29|1013.06|995.26|7
1653200030000|2022-05-22 06:13:50|1013.12|995.32|1013.11|995.31|1013.12|995.32|1013.09|995.29|7
1653200040000|2022-05-22 06:14:00|1013.17|995.37|1013.5|995.7|1013.5|995.7|1013.17|995.37|7
1653200050000|2022-05-22 06:14:10|1013.47|995.67|1013.7|995.9|1013.77|995.97|1013.17|995.37|17
1653200060000|2022-05-22 06:14:20|1013.77|995.97|1013.9|996.1|1013.9|996.1|1013.73|995.93|4
1653200070000|2022-05-22 06:14:30|1014.35|996.55|1014.68|996.88|1014.92|997.12|1014.35|996.55|11
1653200080000|2022-05-22 06:14:40|1014.72|996.92|1014.71|996.91|1014.72|996.92|1014.71|996.91|4
1653200090000|2022-05-22 06:14:50|1014.72|996.92|1014.73|996.93|1014.8|997|1014.64|996.84|4
1653200100000|2022-05-22 06:15:00|1015.06|997.26|1015.09|997.29|1015.66|997.86|1015.06|997.26|15
1653200110000|2022-05-22 06:15:10|1015.06|997.26|1015.34|997.54|1015.37|997.57|1015.06|997.26|13
1653200120000|2022-05-22 06:15:20|1015.35|997.55|1015.4|997.6|1015.4|997.6|1015.35|997.55|2
1653200130000|2022-05-22 06:15:30|1015.44|997.64|1015.46|997.66|1016.19|998.39|1015.44|997.64|13
1653200140000|2022-05-22 06:15:40|1015.22|997.42|1014.74|996.94|1015.22|997.42|1014.74|996.94|15
1653200150000|2022-05-22 06:15:50|1014.42|996.62|1014.46|996.66|1014.46|996.66|1014.42|996.62|2
1653200160000|2022-05-22 06:16:00|1014.48|996.68|1014.76|996.96|1014.76|996.96|1014.48|996.68|3
1653200180000|2022-05-22 06:16:20|1014.9|997.1|1014.9|997.1|1014.9|997.1|1014.9|997.1|1
1653200190000|2022-05-22 06:16:30|1015.4|997.6|1015.7|997.9|1015.7|997.9|1015.4|997.6|2
1653200200000|2022-05-22 06:16:40|1015.59|997.79|1015.57|997.77|1015.59|997.79|1015.57|997.77|2
1653200210000|2022-05-22 06:16:50|1015.59|997.79|1015.59|997.79|1015.59|997.79|1015.59|997.79|1
1653200230000|2022-05-22 06:17:10|1015.57|997.77|1015.59|997.79|1015.59|997.79|1015.57|997.77|2
1653200280000|2022-05-22 06:18:00|1015.6|997.8|1015.6|997.8|1015.6|997.8|1015.6|997.8|1
1653200300000|2022-05-22 06:18:20|1015.27|997.47|1015.6|997.8|1015.6|997.8|1015.27|997.47|4
1653200330000|2022-05-22 06:18:50|1015.27|997.47|1015.76|997.96|1015.76|997.96|1015.27|997.47|2
1653200340000|2022-05-22 06:19:00|1015.28|997.48|1015.92|998.12|1015.98|998.18|1015.28|997.48|6
1653200350000|2022-05-22 06:19:10|1015.89|998.09|1015.86|998.06|1015.89|998.09|1015.86|998.06|2
1653200370000|2022-05-22 06:19:30|1015.88|998.08|1015.98|998.18|1015.98|998.18|1015.86|998.06|4
1653200390000|2022-05-22 06:19:50|1015.89|998.09|1015.98|998.18|1015.98|998.18|1015.89|998.09|2
1653200400000|2022-05-22 06:20:00|1015.88|998.08|1017.05|999.25|1017.12|999.32|1015.88|998.08|9
1653200410000|2022-05-22 06:20:10|1017.4|999.6|1017.68|999.88|1017.68|999.88|1017.4|999.6|4
1653200420000|2022-05-22 06:20:20|1017.66|999.86|1017.63|999.83|1017.9|1000.1|1017.4|999.6|12
1653200430000|2022-05-22 06:20:30|1017.78|999.98|1017.93|1000.13|1017.93|1000.13|1017.78|999.98|2
1653200440000|2022-05-22 06:20:40|1017.91|1000.11|1017.71|999.91|1017.91|1000.11|1017.71|999.91|2
1653200460000|2022-05-22 06:21:00|1017.68|999.88|1017.71|999.91|1017.71|999.91|1017.68|999.88|2
1653200470000|2022-05-22 06:21:10|1017.93|1000.13|1017.76|999.96|1017.93|1000.13|1017.76|999.96|2
1653200480000|2022-05-22 06:21:20|1017.93|1000.13|1018.41|1000.61|1018.41|1000.61|1017.76|999.96|8
1653200490000|2022-05-22 06:21:30|1018.39|1000.59|1017.92|1000.12|1018.39|1000.59|1017.92|1000.12|12
1653200500000|2022-05-22 06:21:40|1017.65|999.85|1017.48|999.68|1017.65|999.85|1017.35|999.55|10
1653200510000|2022-05-22 06:21:50|1017.47|999.67|1017.36|999.56|1017.47|999.67|1017.36|999.56|3
1653200520000|2022-05-22 06:22:00|1017.51|999.71|1017.43|999.63|1017.51|999.71|1017.43|999.63|3
1653200530000|2022-05-22 06:22:10|1017.42|999.62|1017.49|999.69|1017.51|999.71|1017.39|999.59|4
1653200550000|2022-05-22 06:22:30|1017.48|999.68|1017.29|999.49|1017.48|999.68|1017.29|999.49|4
1653200560000|2022-05-22 06:22:40|1017.3|999.5|1017.47|999.67|1017.59|999.79|1017.3|999.5|4
1653200570000|2022-05-22 06:22:50|1017.46|999.66|1017.99|1000.19|1018.29|1000.49|1017.46|999.66|8
1653200580000|2022-05-22 06:23:00|1018|1000.2|1018.02|1000.22|1018.06|1000.26|1018|1000.2|5
1653200590000|2022-05-22 06:23:10|1018.01|1000.21|1017.67|999.87|1018.02|1000.22|1017.67|999.87|10
1653200610000|2022-05-22 06:23:30|1017.48|999.68|1017.29|999.49|1017.48|999.68|1017.29|999.49|4
1653200670000|2022-05-22 06:24:30|1017.1|999.3|1015.99|998.19|1017.1|999.3|1015.99|998.19|10
1653200680000|2022-05-22 06:24:40|1015.96|998.16|1016.05|998.25|1016.14|998.34|1015.93|998.13|6
1653200700000|2022-05-22 06:25:00|1016.02|998.22|1015.96|998.16|1016.02|998.22|1015.96|998.16|3
1653200710000|2022-05-22 06:25:10|1015.93|998.13|1015.93|998.13|1015.93|998.13|1015.93|998.13|1
1653200720000|2022-05-22 06:25:20|1015.98|998.18|1016.15|998.35|1016.29|998.49|1015.98|998.18|9
1653200730000|2022-05-22 06:25:30|1016.13|998.33|1016.07|998.27|1016.13|998.33|1016.07|998.27|2
1653200740000|2022-05-22 06:25:40|1016.04|998.24|1016.01|998.21|1016.04|998.24|1016.01|998.21|2
1653200750000|2022-05-22 06:25:50|1015.98|998.18|1016.22|998.42|1016.22|998.42|1015.91|998.11|9
1653200760000|2022-05-22 06:26:00|1016.9|999.1|1017.64|999.84|1017.64|999.84|1016.9|999.1|10
1653200770000|2022-05-22 06:26:10|1017.7|999.9|1017.9|1000.1|1017.9|1000.1|1017.08|999.28|17
1653200780000|2022-05-22 06:26:20|1017.87|1000.07|1017.11|999.31|1017.87|1000.07|1017.11|999.31|18
1653200790000|2022-05-22 06:26:30|1017.21|999.41|1017.28|999.48|1017.28|999.48|1017.21|999.41|2
1653200800000|2022-05-22 06:26:40|1017.27|999.47|1017.17|999.37|1017.64|999.84|1017.17|999.37|17
1653200810000|2022-05-22 06:26:50|1017.21|999.41|1017.81|1000.01|1017.91|1000.11|1017.21|999.41|4
1653200820000|2022-05-22 06:27:00|1018.14|1000.34|1017.26|999.46|1018.14|1000.34|1017.24|999.44|7
1653200830000|2022-05-22 06:27:10|1017.22|999.42|1016.44|998.64|1017.22|999.42|1016.41|998.61|10
1653200840000|2022-05-22 06:27:20|1016.59|998.79|1016.59|998.79|1016.59|998.79|1016.59|998.79|1
1653200850000|2022-05-22 06:27:30|1016.56|998.76|1016.56|998.76|1016.56|998.76|1016.56|998.76|1
1653200860000|2022-05-22 06:27:40|1016.55|998.75|1016.44|998.64|1016.55|998.75|1016.44|998.64|4
1653200890000|2022-05-22 06:28:10|1016.56|998.76|1016.48|998.68|1016.56|998.76|1016.48|998.68|5
1653200910000|2022-05-22 06:28:30|1016.46|998.66|1015.96|998.16|1016.46|998.66|1015.96|998.16|7
1653200920000|2022-05-22 06:28:40|1015.99|998.19|1016.13|998.33|1016.19|998.39|1015.99|998.19|3
1653200930000|2022-05-22 06:28:50|1016.22|998.42|1016.17|998.37|1016.22|998.42|1016.17|998.37|3
1653200940000|2022-05-22 06:29:00|1016.18|998.38|1016.21|998.41|1016.21|998.41|1016.18|998.38|2
1653200950000|2022-05-22 06:29:10|1016.26|998.46|1017.13|999.33|1017.19|999.39|1016.23|998.43|12
1653200960000|2022-05-22 06:29:20|1017.1|999.3|1017.63|999.83|1017.63|999.83|1017.02|999.22|11
1653200970000|2022-05-22 06:29:30|1017.61|999.81|1017.64|999.84|1017.64|999.84|1017.06|999.26|14
1653200980000|2022-05-22 06:29:40|1017.63|999.83|1017.93|1000.13|1017.93|1000.13|1017.13|999.33|21
1653200990000|2022-05-22 06:29:50|1017.87|1000.07|1017.36|999.56|1017.93|1000.13|1017.36|999.56|7
1653201000000|2022-05-22 06:30:00|1017.37|999.57|1018.03|1000.23|1018.03|1000.23|1017.32|999.52|17
1653201010000|2022-05-22 06:30:10|1018.14|1000.34|1018.14|1000.34|1018.14|1000.34|1018.14|1000.34|1
1653201020000|2022-05-22 06:30:20|1018.11|1000.31|1018.07|1000.27|1018.11|1000.31|1017.77|999.97|5
1653201030000|2022-05-22 06:30:30|1018.05|1000.25|1016.99|999.19|1018.05|1000.25|1016.97|999.17|11
1653201040000|2022-05-22 06:30:40|1016.97|999.17|1017|999.2|1017.01|999.21|1016.97|999.17|6
1653201050000|2022-05-22 06:30:50|1017.01|999.21|1016.99|999.19|1017.01|999.21|1016.99|999.19|4
1653201060000|2022-05-22 06:31:00|1016.89|999.09|1016.35|998.55|1016.89|999.09|1016.29|998.49|11
1653201070000|2022-05-22 06:31:10|1016.36|998.56|1015.36|997.56|1016.39|998.59|1015.36|997.56|27
1653201080000|2022-05-22 06:31:20|1015.57|997.77|1015.47|997.67|1015.57|997.77|1015.47|997.67|5
1653201090000|2022-05-22 06:31:30|1015.44|997.64|1014.61|996.81|1015.44|997.64|1014.53|996.73|16
1653201100000|2022-05-22 06:31:40|1014.9|997.1|1014.53|996.73|1014.9|997.1|1014.51|996.71|16
1653201110000|2022-05-22 06:31:50|1014.51|996.71|1014.54|996.74|1014.54|996.74|1014.51|996.71|2
1653201140000|2022-05-22 06:32:20|1014.56|996.76|1015.52|997.72|1015.52|997.72|1014.56|996.76|9
1653201150000|2022-05-22 06:32:30|1015.51|997.71|1015.13|997.33|1015.51|997.71|1015.13|997.33|9
1653201160000|2022-05-22 06:32:40|1015.07|997.27|1015.04|997.24|1015.07|997.27|1014.98|997.18|10
1653201170000|2022-05-22 06:32:50|1015.06|997.26|1015.14|997.34|1015.14|997.34|1015.06|997.26|2
1653201180000|2022-05-22 06:33:00|1015.16|997.36|1015.57|997.77|1015.57|997.77|1015.16|997.36|4
1653201190000|2022-05-22 06:33:10|1015.45|997.65|1015.52|997.72|1015.52|997.72|1015.33|997.53|14
1653201200000|2022-05-22 06:33:20|1015.53|997.73|1015.54|997.74|1015.62|997.82|1015.53|997.73|8
1653201210000|2022-05-22 06:33:30|1015.53|997.73|1015.55|997.75|1015.56|997.76|1015.49|997.69|8
1653201220000|2022-05-22 06:33:40|1015.56|997.76|1015.98|998.18|1015.98|998.18|1015.56|997.76|7
1653201230000|2022-05-22 06:33:50|1015.95|998.15|1015.68|997.88|1015.95|998.15|1015.61|997.81|7
1653201240000|2022-05-22 06:34:00|1015.64|997.84|1015.87|998.07|1015.88|998.08|1015.64|997.84|4
1653201250000|2022-05-22 06:34:10|1015.88|998.08|1015.94|998.14|1015.94|998.14|1015.88|998.08|4
1653201270000|2022-05-22 06:34:30|1015.93|998.13|1015.91|998.11|1015.93|998.13|1015.91|998.11|2
1653201280000|2022-05-22 06:34:40|1015.9|998.1|1015.92|998.12|1015.94|998.14|1015.9|998.1|3
1653201300000|2022-05-22 06:35:00|1015.98|998.18|1015.98|998.18|1015.98|998.18|1015.98|998.18|1
1653201340000|2022-05-22 06:35:40|1015.96|998.16|1015.83|998.03|1015.96|998.16|1015.8|998|10
1653201350000|2022-05-22 06:35:50|1015.82|998.02|1015.76|997.96|1015.82|998.02|1015.76|997.96|9
1653201360000|2022-05-22 06:36:00|1015.55|997.75|1015.5|997.7|1015.55|997.75|1015.5|997.7|3
1653201390000|2022-05-22 06:36:30|1015.2|997.4|1014.91|997.11|1015.2|997.4|1014.45|996.65|14
1653201400000|2022-05-22 06:36:40|1014.9|997.1|1015.25|997.45|1015.27|997.47|1014.9|997.1|10
1653201410000|2022-05-22 06:36:50|1015.22|997.42|1015.06|997.26|1015.22|997.42|1015.06|997.26|10
1653201420000|2022-05-22 06:37:00|1015.03|997.23|1015.03|997.23|1015.03|997.23|1015.03|997.23|1
1653201430000|2022-05-22 06:37:10|1015.06|997.26|1015|997.2|1015.06|997.26|1015|997.2|3
1653201440000|2022-05-22 06:37:20|1014.99|997.19|1014.95|997.15|1014.99|997.19|1014.95|997.15|4
1653201450000|2022-05-22 06:37:30|1014.94|997.14|1014.97|997.17|1015.05|997.25|1014.93|997.13|8
1653201470000|2022-05-22 06:37:50|1014.96|997.16|1014.91|997.11|1015.05|997.25|1014.9|997.1|11
1653201480000|2022-05-22 06:38:00|1014.9|997.1|1014.94|997.14|1014.96|997.16|1014.9|997.1|6
1653201490000|2022-05-22 06:38:10|1014.96|997.16|1015.04|997.24|1015.04|997.24|1014.94|997.14|5
1653201520000|2022-05-22 06:38:40|1015.03|997.23|1014.97|997.17|1015.03|997.23|1014.97|997.17|2
1653201540000|2022-05-22 06:39:00|1015.06|997.26|1015.04|997.24|1015.06|997.26|1015.04|997.24|4
1653201550000|2022-05-22 06:39:10|1015.03|997.23|1014.97|997.17|1015.03|997.23|1014.97|997.17|2
1653201560000|2022-05-22 06:39:20|1014.96|997.16|1014.98|997.18|1015.03|997.23|1014.41|996.61|14
1653201570000|2022-05-22 06:39:30|1014.95|997.15|1014.86|997.06|1014.95|997.15|1014.86|997.06|4
1653201580000|2022-05-22 06:39:40|1014.93|997.13|1014.93|997.13|1014.96|997.16|1014.93|997.13|8
1653201590000|2022-05-22 06:39:50|1014.96|997.16|1015.13|997.33|1015.19|997.39|1014.96|997.16|7
1653201610000|2022-05-22 06:40:10|1015.09|997.29|1015.02|997.22|1015.09|997.29|1015.02|997.22|3
1653201630000|2022-05-22 06:40:30|1015.01|997.21|1014.99|997.19|1015.01|997.21|1014.99|997.19|2
1653201640000|2022-05-22 06:40:40|1014.98|997.18|1014.96|997.16|1014.98|997.18|1014.96|997.16|2
1653201650000|2022-05-22 06:40:50|1015.04|997.24|1015.97|998.17|1015.97|998.17|1015.04|997.24|9
1653201700000|2022-05-22 06:41:40|1015.96|998.16|1015.79|997.99|1015.96|998.16|1015.79|997.99|4
1653201710000|2022-05-22 06:41:50|1015.97|998.17|1015.82|998.02|1015.97|998.17|1015.81|998.01|7
1653201730000|2022-05-22 06:42:10|1015.87|998.07|1015.86|998.06|1015.87|998.07|1015.85|998.05|4
1653201740000|2022-05-22 06:42:20|1015.87|998.07|1015.87|998.07|1015.87|998.07|1015.87|998.07|1
1653201780000|2022-05-22 06:43:00|1016.09|998.29|1016.19|998.39|1016.19|998.39|1016.09|998.29|3
1653201790000|2022-05-22 06:43:10|1016.17|998.37|1016.17|998.37|1016.17|998.37|1016.17|998.37|1
1653201800000|2022-05-22 06:43:20|1016.16|998.36|1015.91|998.11|1016.16|998.36|1015.91|998.11|2
1653201850000|2022-05-22 06:44:10|1016.13|998.33|1015.95|998.15|1016.13|998.33|1015.95|998.15|2
1653201860000|2022-05-22 06:44:20|1016.42|998.62|1016.41|998.61|1016.56|998.76|1016.36|998.56|17
1653201870000|2022-05-22 06:44:30|1016.42|998.62|1016.43|998.63|1016.43|998.63|1016.37|998.57|6
1653201880000|2022-05-22 06:44:40|1016.41|998.61|1016.06|998.26|1016.41|998.61|1016.06|998.26|5
1653201910000|2022-05-22 06:45:10|1015.99|998.19|1015.88|998.08|1015.99|998.19|1015.86|998.06|4
1653201920000|2022-05-22 06:45:20|1015.83|998.03|1015.79|997.99|1015.87|998.07|1015.79|997.99|7
1653201940000|2022-05-22 06:45:40|1015.67|997.87|1015.67|997.87|1015.67|997.87|1015.67|997.87|1
1653201980000|2022-05-22 06:46:20|1015.41|997.61|1015.32|997.52|1015.41|997.61|1015.32|997.52|2
1653201990000|2022-05-22 06:46:30|1015.03|997.23|1014.82|997.02|1015.03|997.23|1014.82|997.02|2
1653202000000|2022-05-22 06:46:40|1014.81|997.01|1014.75|996.95|1014.81|997.01|1014.75|996.95|6
1653202020000|2022-05-22 06:47:00|1014.82|997.02|1015.15|997.35|1015.24|997.44|1014.82|997.02|5
1653202030000|2022-05-22 06:47:10|1015.12|997.32|1014.75|996.95|1015.12|997.32|1014.75|996.95|10
1653202060000|2022-05-22 06:47:40|1014.32|996.52|1014.32|996.52|1014.32|996.52|1014.32|996.52|1
1653202080000|2022-05-22 06:48:00|1013.93|996.13|1013.83|996.03|1013.93|996.13|1013.83|996.03|2
1653202090000|2022-05-22 06:48:10|1013.72|995.92|1013.6|995.8|1013.72|995.92|1013.5|995.7|8
1653202100000|2022-05-22 06:48:20|1013.59|995.79|1013.19|995.39|1013.59|995.79|1013.19|995.39|9
1653202110000|2022-05-22 06:48:30|1013.16|995.36|1013.16|995.36|1013.16|995.36|1013.16|995.36|1
1653202120000|2022-05-22 06:48:40|1013.13|995.33|1013.1|995.3|1013.13|995.33|1013.1|995.3|2
1653202130000|2022-05-22 06:48:50|1013.12|995.32|1013.22|995.42|1013.22|995.42|1013.12|995.32|2
1653202140000|2022-05-22 06:49:00|1013.2|995.4|1013.14|995.34|1013.2|995.4|1013.14|995.34|3
1653202150000|2022-05-22 06:49:10|1013.13|995.33|1012.97|995.17|1013.13|995.33|1012.92|995.12|7
1653202160000|2022-05-22 06:49:20|1012.9|995.1|1012.99|995.19|1013.1|995.3|1012.9|995.1|4
1653202170000|2022-05-22 06:49:30|1012.94|995.14|1012.74|994.94|1012.94|995.14|1012.74|994.94|3
1653202180000|2022-05-22 06:49:40|1012.76|994.96|1012.87|995.07|1012.91|995.11|1012.76|994.96|6
1653202190000|2022-05-22 06:49:50|1012.84|995.04|1012.7|994.9|1012.84|995.04|1012.7|994.9|2
1653202230000|2022-05-22 06:50:30|1012.76|994.96|1013.15|995.35|1013.15|995.35|1012.76|994.96|8
1653202240000|2022-05-22 06:50:40|1013.12|995.32|1012.99|995.19|1013.15|995.35|1012.99|995.19|8
1653202250000|2022-05-22 06:50:50|1012.85|995.05|1013.07|995.27|1013.1|995.3|1012.85|995.05|6
1653202260000|2022-05-22 06:51:00|1013.1|995.3|1013|995.2|1013.1|995.3|1013|995.2|5
1653202270000|2022-05-22 06:51:10|1013.01|995.21|1013.96|996.16|1013.96|996.16|1013.01|995.21|14
1653202280000|2022-05-22 06:51:20|1013.78|995.98|1013.52|995.72|1013.81|996.01|1013.52|995.72|3
1653202290000|2022-05-22 06:51:30|1013.51|995.71|1013.51|995.71|1013.51|995.71|1013.51|995.71|1
1653202300000|2022-05-22 06:51:40|1013.44|995.64|1013.5|995.7|1013.5|995.7|1013.44|995.64|7
1653202320000|2022-05-22 06:52:00|1013.59|995.79|1013.53|995.73|1013.59|995.79|1013.53|995.73|2
1653202330000|2022-05-22 06:52:10|1013.84|996.04|1013.84|996.04|1013.84|996.04|1013.84|996.04|1
1653202340000|2022-05-22 06:52:20|1013.47|995.67|1013.22|995.42|1013.47|995.67|1013.22|995.42|3
1653202350000|2022-05-22 06:52:30|1013.16|995.36|1013.05|995.25|1013.16|995.36|1013.04|995.24|5
1653202360000|2022-05-22 06:52:40|1013.06|995.26|1013.74|995.94|1013.82|996.02|1013.06|995.26|7
1653202370000|2022-05-22 06:52:50|1013.76|995.96|1014.04|996.24|1014.04|996.24|1013.65|995.85|7
1653202380000|2022-05-22 06:53:00|1014.14|996.34|1014.6|996.8|1014.6|996.8|1014.14|996.34|14
1653202390000|2022-05-22 06:53:10|1014.62|996.82|1014.62|996.82|1014.62|996.82|1014.6|996.8|3
1653202400000|2022-05-22 06:53:20|1014.59|996.79|1014.59|996.79|1014.59|996.79|1014.59|996.79|1
1653202410000|2022-05-22 06:53:30|1014.6|996.8|1014.4|996.6|1014.6|996.8|1014.36|996.56|9
1653202420000|2022-05-22 06:53:40|1014.39|996.59|1014.15|996.35|1014.4|996.6|1014.07|996.27|9
1653202430000|2022-05-22 06:53:50|1014.07|996.27|1014.04|996.24|1014.07|996.27|1014.01|996.21|4
1653202440000|2022-05-22 06:54:00|1014.01|996.21|1013.89|996.09|1014.01|996.21|1013.89|996.09|3
1653202450000|2022-05-22 06:54:10|1013.63|995.83|1013.79|995.99|1013.89|996.09|1013.49|995.69|10
1653202460000|2022-05-22 06:54:20|1013.93|996.13|1014.85|997.05|1014.85|997.05|1013.88|996.08|7
1653202470000|2022-05-22 06:54:30|1014.7|996.9|1014.85|997.05|1014.85|997.05|1014.7|996.9|2
1653202480000|2022-05-22 06:54:40|1014.59|996.79|1014.84|997.04|1014.85|997.05|1014.59|996.79|10
1653202490000|2022-05-22 06:54:50|1014.68|996.88|1014.7|996.9|1014.84|997.04|1014.67|996.87|6
1653202500000|2022-05-22 06:55:00|1014.84|997.04|1014.84|997.04|1014.84|997.04|1014.84|997.04|1
1653202510000|2022-05-22 06:55:10|1014.85|997.05|1014.41|996.61|1014.96|997.16|1014.4|996.6|6
1653202520000|2022-05-22 06:55:20|1014.4|996.6|1014.41|996.61|1014.41|996.61|1014.4|996.6|6
1653202530000|2022-05-22 06:55:30|1014.42|996.62|1014.41|996.61|1014.42|996.62|1014.4|996.6|5
1653202540000|2022-05-22 06:55:40|1014.4|996.6|1014.41|996.61|1014.41|996.61|1014.4|996.6|8
1653202550000|2022-05-22 06:55:50|1014.4|996.6|1014.41|996.61|1014.41|996.61|1014.4|996.6|8
1653202560000|2022-05-22 06:56:00|1014.4|996.6|1014.11|996.31|1014.41|996.61|1014.11|996.31|6
1653202590000|2022-05-22 06:56:30|1014.13|996.33|1015.05|997.25|1015.06|997.26|1014.13|996.33|11
1653202600000|2022-05-22 06:56:40|1015.06|997.26|1015.09|997.29|1015.09|997.29|1015.06|997.26|4
1653202610000|2022-05-22 06:56:50|1015.08|997.28|1014.95|997.15|1015.08|997.28|1014.92|997.12|5
1653202620000|2022-05-22 06:57:00|1014.86|997.06|1014.86|997.06|1014.86|997.06|1014.86|997.06|1
1653202630000|2022-05-22 06:57:10|1014.89|997.09|1015.06|997.26|1015.06|997.26|1014.89|997.09|4
1653202640000|2022-05-22 06:57:20|1015.02|997.22|1015.01|997.21|1015.06|997.26|1015.01|997.21|5
1653202660000|2022-05-22 06:57:40|1015.02|997.22|1015.02|997.22|1015.02|997.22|1015.02|997.22|1
1653202670000|2022-05-22 06:57:50|1015.01|997.21|1014.92|997.12|1015.01|997.21|1014.92|997.12|2
1653202700000|2022-05-22 06:58:20|1014.89|997.09|1014.94|997.14|1014.95|997.15|1014.86|997.06|8
1653202720000|2022-05-22 06:58:40|1014.95|997.15|1015.15|997.35|1015.15|997.35|1014.95|997.15|7
1653202730000|2022-05-22 06:58:50|1015.13|997.33|1015.35|997.55|1015.35|997.55|1015.13|997.33|7
1653202740000|2022-05-22 06:59:00|1015.32|997.52|1014.99|997.19|1015.32|997.52|1014.99|997.19|2
1653202750000|2022-05-22 06:59:10|1015|997.2|1015.02|997.22|1015.02|997.22|1014.99|997.19|7
1653202760000|2022-05-22 06:59:20|1015.03|997.23|1014.99|997.19|1015.03|997.23|1014.99|997.19|2
1653202770000|2022-05-22 06:59:30|1015|997.2|1015.02|997.22|1015.02|997.22|1014.99|997.19|4
1653202780000|2022-05-22 06:59:40|1015|997.2|1014.99|997.19|1015.01|997.21|1014.99|997.19|3
1653202800000|2022-05-22 07:00:00|1015.47|997.67|1015.38|997.58|1015.53|997.73|1015.31|997.51|8
1653202810000|2022-05-22 07:00:10|1015.63|997.83|1015.45|997.65|1015.65|997.85|1015.42|997.62|10
1653202820000|2022-05-22 07:00:20|1015.46|997.66|1015|997.2|1015.46|997.66|1015|997.2|9
1653202840000|2022-05-22 07:00:40|1014.94|997.14|1013.9|996.1|1014.94|997.14|1013.47|995.67|18
1653202850000|2022-05-22 07:00:50|1013.87|996.07|1013.47|995.67|1013.87|996.07|1013.46|995.66|8
1653202860000|2022-05-22 07:01:00|1013.46|995.66|1013.37|995.57|1013.69|995.89|1013.37|995.57|6
1653202870000|2022-05-22 07:01:10|1013.34|995.54|1013.43|995.63|1013.54|995.74|1013.34|995.54|10
1653202880000|2022-05-22 07:01:20|1013.41|995.61|1013.39|995.59|1013.42|995.62|1013.2|995.4|18
1653202890000|2022-05-22 07:01:30|1013.5|995.7|1013.4|995.6|1013.54|995.74|1013.4|995.6|12
1653202900000|2022-05-22 07:01:40|1013.43|995.63|1013.53|995.73|1013.54|995.74|1013.43|995.63|5
1653202910000|2022-05-22 07:01:50|1013.52|995.72|1013.6|995.8|1013.63|995.83|1013.5|995.7|9
1653202920000|2022-05-22 07:02:00|1013.61|995.81|1013.75|995.95|1013.79|995.99|1013.61|995.81|9
1653202930000|2022-05-22 07:02:10|1013.76|995.96|1013.89|996.09|1013.93|996.13|1013.76|995.96|3
1653202950000|2022-05-22 07:02:30|1013.86|996.06|1013.49|995.69|1013.86|996.06|1013.49|995.69|6
1653202960000|2022-05-22 07:02:40|1013.5|995.7|1013.48|995.68|1013.5|995.7|1013.48|995.68|5
1653202970000|2022-05-22 07:02:50|1013.49|995.69|1013.49|995.69|1013.49|995.69|1013.49|995.69|1
1653202980000|2022-05-22 07:03:00|1013.5|995.7|1013.48|995.68|1013.5|995.7|1013.48|995.68|5
1653202990000|2022-05-22 07:03:10|1013.49|995.69|1014.42|996.62|1014.42|996.62|1013.48|995.68|13
1653203000000|2022-05-22 07:03:20|1014.44|996.64|1014.44|996.64|1014.57|996.77|1014.44|996.64|16
1653203010000|2022-05-22 07:03:30|1014.2|996.4|1013.96|996.16|1014.2|996.4|1013.96|996.16|5
1653203020000|2022-05-22 07:03:40|1013.73|995.93|1013.78|995.98|1013.93|996.13|1013.45|995.65|21
1653203030000|2022-05-22 07:03:50|1013.79|995.99|1013.83|996.03|1013.83|996.03|1013.58|995.78|4
1653203040000|2022-05-22 07:04:00|1013.93|996.13|1013.95|996.15|1014.04|996.24|1013.93|996.13|6
1653203060000|2022-05-22 07:04:20|1013.97|996.17|1013.97|996.17|1013.97|996.17|1013.97|996.17|1
1653203070000|2022-05-22 07:04:30|1013.95|996.15|1013.87|996.07|1014.01|996.21|1013.87|996.07|7
1653203080000|2022-05-22 07:04:40|1013.92|996.12|1013.91|996.11|1013.93|996.13|1013.91|996.11|3
1653203090000|2022-05-22 07:04:50|1013.67|995.87|1013.4|995.6|1013.67|995.87|1013.4|995.6|4
1653203100000|2022-05-22 07:05:00|1013.43|995.63|1013.46|995.66|1013.46|995.66|1013.43|995.63|2
1653203110000|2022-05-22 07:05:10|1013.48|995.68|1013.48|995.68|1013.48|995.68|1013.48|995.68|1
1653203120000|2022-05-22 07:05:20|1013.58|995.78|1013.52|995.72|1013.58|995.78|1013.52|995.72|2
1653203130000|2022-05-22 07:05:30|1013.49|995.69|1013.44|995.64|1013.49|995.69|1013.44|995.64|3
1653203190000|2022-05-22 07:06:30|1012.76|994.96|1012.63|994.83|1012.76|994.96|1012.63|994.83|4
1653203220000|2022-05-22 07:07:00|1012.25|994.45|1011.73|993.93|1012.25|994.45|1011.73|993.93|11
1653203230000|2022-05-22 07:07:10|1011.72|993.92|1010.63|992.83|1011.72|993.92|1010.63|992.83|5
1653203240000|2022-05-22 07:07:20|1010.48|992.68|1010.36|992.56|1010.48|992.68|1010.36|992.56|3
1653203250000|2022-05-22 07:07:30|1010.63|992.83|1010.96|993.16|1011.4|993.6|1010.48|992.68|20
1653203260000|2022-05-22 07:07:40|1010.92|993.12|1010.36|992.56|1010.92|993.12|1010.36|992.56|10
1653203280000|2022-05-22 07:08:00|1010.48|992.68|1010.46|992.66|1010.64|992.84|1010.36|992.56|11
1653203290000|2022-05-22 07:08:10|1010.45|992.65|1010.43|992.63|1010.45|992.65|1010.37|992.57|5
1653203300000|2022-05-22 07:08:20|1010.41|992.61|1010.36|992.56|1010.41|992.61|1010.36|992.56|4
1653203330000|2022-05-22 07:08:50|1009.4|991.6|1008.79|990.99|1009.4|991.6|1008.79|990.99|11
1653203340000|2022-05-22 07:09:00|1008.8|991|1009.05|991.25|1009.12|991.32|1008.78|990.98|7
1653203350000|2022-05-22 07:09:10|1009.23|991.43|1009.54|991.74|1009.54|991.74|1009.23|991.43|6
1653203370000|2022-05-22 07:09:30|1009.6|991.8|1009.6|991.8|1009.6|991.8|1009.57|991.77|3
1653203380000|2022-05-22 07:09:40|1009.89|992.09|1009.87|992.07|1010.4|992.6|1009.87|992.07|12
1653203390000|2022-05-22 07:09:50|1009.91|992.11|1009.91|992.11|1010.19|992.39|1009.87|992.07|14
1653203400000|2022-05-22 07:10:00|1009.94|992.14|1010.04|992.24|1010.04|992.24|1009.94|992.14|4
1653203420000|2022-05-22 07:10:20|1010.01|992.21|1009.95|992.15|1010.01|992.21|1009.95|992.15|3
1653203430000|2022-05-22 07:10:30|1009.97|992.17|1009.9|992.1|1009.97|992.17|1009.89|992.09|4
1653203440000|2022-05-22 07:10:40|1009.91|992.11|1009.94|992.14|1009.94|992.14|1009.91|992.11|2
1653203460000|2022-05-22 07:11:00|1009.93|992.13|1009.9|992.1|1009.93|992.13|1009.9|992.1|2
1653203470000|2022-05-22 07:11:10|1010.01|992.21|1009.97|992.17|1010.01|992.21|1009.97|992.17|2
1653203480000|2022-05-22 07:11:20|1009.89|992.09|1009.9|992.1|1009.91|992.11|1009.89|992.09|3
1653203490000|2022-05-22 07:11:30|1009.91|992.11|1009.94|992.14|1009.94|992.14|1009.9|992.1|4
1653203500000|2022-05-22 07:11:40|1009.91|992.11|1009.94|992.14|1009.94|992.14|1009.91|992.11|2
1653203510000|2022-05-22 07:11:50|1009.93|992.13|1009.93|992.13|1009.93|992.13|1009.93|992.13|1
1653203520000|2022-05-22 07:12:00|1009.63|991.83|1009.49|991.69|1009.63|991.83|1009.49|991.69|3
1653203530000|2022-05-22 07:12:10|1009.7|991.9|1009.44|991.64|1009.7|991.9|1009.44|991.64|6
1653203570000|2022-05-22 07:12:50|1009|991.2|1008.6|990.8|1009|991.2|1008.57|990.77|16
1653203580000|2022-05-22 07:13:00|1008.59|990.79|1008.57|990.77|1008.59|990.79|1008.57|990.77|2
1653203600000|2022-05-22 07:13:20|1008.12|990.32|1007.27|989.47|1008.12|990.32|1006.99|989.19|12
1653203610000|2022-05-22 07:13:30|1007.39|989.59|1009.06|991.26|1009.39|991.59|1007.37|989.57|26
1653203620000|2022-05-22 07:13:40|1009.05|991.25|1009.15|991.35|1009.17|991.37|1008.98|991.18|7
1653203630000|2022-05-22 07:13:50|1009.14|991.34|1008.06|990.26|1009.14|991.34|1008.05|990.25|17
1653203640000|2022-05-22 07:14:00|1008.1|990.3|1007.93|990.13|1008.2|990.4|1007.93|990.13|9
1653203650000|2022-05-22 07:14:10|1007.92|990.12|1007.89|990.09|1007.92|990.12|1007.87|990.07|7
1653203660000|2022-05-22 07:14:20|1008|990.2|1007.61|989.81|1008|990.2|1007.6|989.8|9
1653203670000|2022-05-22 07:14:30|1007.6|989.8|1007.08|989.28|1007.6|989.8|1007.08|989.28|14
1653203680000|2022-05-22 07:14:40|1007.19|989.39|1007.35|989.55|1007.45|989.65|1007.19|989.39|6
1653203690000|2022-05-22 07:14:50|1007.39|989.59|1007.21|989.41|1007.73|989.93|1007.21|989.41|14
1653203700000|2022-05-22 07:15:00|1007.23|989.43|1007.95|990.15|1007.95|990.15|1007.23|989.43|17
1653203710000|2022-05-22 07:15:10|1007.92|990.12|1007.64|989.84|1007.92|990.12|1007.64|989.84|4
1653203720000|2022-05-22 07:15:20|1008.1|990.3|1008.09|990.29|1008.2|990.4|1008.09|990.29|3
1653203730000|2022-05-22 07:15:30|1008.03|990.23|1007.63|989.83|1008.03|990.23|1007.63|989.83|3
1653203750000|2022-05-22 07:15:50|1007.97|990.17|1007.99|990.19|1008.4|990.6|1007.97|990.17|10
1653203780000|2022-05-22 07:16:20|1008|990.2|1008.66|990.86|1008.66|990.86|1008|990.2|19
1653203790000|2022-05-22 07:16:30|1008.67|990.87|1008.63|990.83|1008.68|990.88|1008.57|990.77|10
1653203800000|2022-05-22 07:16:40|1008.67|990.87|1008.57|990.77|1008.94|991.14|1008.55|990.75|17
1653203810000|2022-05-22 07:16:50|1008.51|990.71|1008.49|990.69|1008.52|990.72|1008.47|990.67|12
1653203820000|2022-05-22 07:17:00|1008.5|990.7|1008.98|991.18|1009.02|991.22|1008.5|990.7|8
1653203830000|2022-05-22 07:17:10|1008.97|991.17|1008.55|990.75|1008.97|991.17|1008.47|990.67|16
1653203840000|2022-05-22 07:17:20|1008.8|991|1008.93|991.13|1009.01|991.21|1008.8|991|6
1653203850000|2022-05-22 07:17:30|1008.96|991.16|1008.93|991.13|1008.96|991.16|1008.93|991.13|3
1653203860000|2022-05-22 07:17:40|1008.92|991.12|1008.87|991.07|1008.92|991.12|1008.87|991.07|5
1653203870000|2022-05-22 07:17:50|1008.64|990.84|1008.49|990.69|1008.64|990.84|1008.34|990.54|17
1653203880000|2022-05-22 07:18:00|1008.51|990.71|1008.88|991.08|1008.88|991.08|1008.19|990.39|16
1653203900000|2022-05-22 07:18:20|1008.87|991.07|1008.87|991.07|1008.88|991.08|1008.85|991.05|4
1653203910000|2022-05-22 07:18:30|1008.86|991.06|1008.9|991.1|1008.9|991.1|1008.61|990.81|9
1653203930000|2022-05-22 07:18:50|1008.88|991.08|1010.04|992.24|1010.04|992.24|1008.88|991.08|12
1653203940000|2022-05-22 07:19:00|1010.15|992.35|1010.96|993.16|1010.96|993.16|1010.15|992.35|11
1653203950000|2022-05-22 07:19:10|1010.95|993.15|1010.39|992.59|1010.95|993.15|1010.1|992.3|16
1653203960000|2022-05-22 07:19:20|1010.36|992.56|1010.86|993.06|1010.86|993.06|1010.34|992.54|10
1653203970000|2022-05-22 07:19:30|1010.85|993.05|1010.75|992.95|1010.85|993.05|1010.75|992.95|7
1653203980000|2022-05-22 07:19:40|1010.73|992.93|1010.7|992.9|1010.73|992.93|1010.7|992.9|4
1653203990000|2022-05-22 07:19:50|1010.23|992.43|1010.18|992.38|1010.25|992.45|1009.6|991.8|21
1653204000000|2022-05-22 07:20:00|1010.16|992.36|1010.41|992.61|1010.45|992.65|1010.03|992.23|27
1653204010000|2022-05-22 07:20:10|1010.43|992.63|1010.45|992.65|1010.47|992.67|1010.33|992.53|12
1653204020000|2022-05-22 07:20:20|1010.43|992.63|1010.81|993.01|1010.86|993.06|1010.41|992.61|18
1653204030000|2022-05-22 07:20:30|1010.96|993.16|1010.75|992.95|1010.96|993.16|1010.64|992.84|17
1653204040000|2022-05-22 07:20:40|1010.74|992.94|1010.73|992.93|1010.74|992.94|1010.72|992.92|8
1653204050000|2022-05-22 07:20:50|1010.74|992.94|1010.73|992.93|1010.75|992.95|1010.6|992.8|10
1653204060000|2022-05-22 07:21:00|1010.72|992.92|1009.83|992.03|1010.72|992.92|1009.51|991.71|14
1653204070000|2022-05-22 07:21:10|1009.89|992.09|1010.77|992.97|1010.78|992.98|1009.89|992.09|23
1653204080000|2022-05-22 07:21:20|1010.74|992.94|1010.57|992.77|1011.21|993.41|1010.57|992.77|8
1653204110000|2022-05-22 07:21:50|1010.74|992.94|1010.01|992.21|1010.75|992.95|1009.84|992.04|13
1653204120000|2022-05-22 07:22:00|1009.98|992.18|1009.98|992.18|1009.98|992.18|1009.98|992.18|1
1653204130000|2022-05-22 07:22:10|1009.88|992.08|1009.9|992.1|1009.94|992.14|1009.86|992.06|4
1653204140000|2022-05-22 07:22:20|1009.88|992.08|1009.83|992.03|1009.88|992.08|1009.39|991.59|10
1653204170000|2022-05-22 07:22:50|1009.82|992.02|1009.47|991.67|1009.82|992.02|1009.47|991.67|4
1653204180000|2022-05-22 07:23:00|1009.48|991.68|1009.35|991.55|1009.77|991.97|1009.35|991.55|5
1653204190000|2022-05-22 07:23:10|1009.54|991.74|1009.46|991.66|1009.54|991.74|1009.46|991.66|6
1653204210000|2022-05-22 07:23:30|1009.54|991.74|1010.01|992.21|1010.04|992.24|1009.54|991.74|4
1653204220000|2022-05-22 07:23:40|1010.04|992.24|1009.96|992.16|1010.25|992.45|1009.96|992.16|12
1653204230000|2022-05-22 07:23:50|1009.95|992.15|1010.56|992.76|1010.56|992.76|1009.9|992.1|26
1653204240000|2022-05-22 07:24:00|1010.55|992.75|1010.53|992.73|1010.56|992.76|1010.39|992.59|10
1653204250000|2022-05-22 07:24:10|1010.56|992.76|1010.43|992.63|1010.57|992.77|1010.33|992.53|12
1653204260000|2022-05-22 07:24:20|1010.44|992.64|1010.96|993.16|1011.37|993.57|1010.41|992.61|20
1653204270000|2022-05-22 07:24:30|1010.9|993.1|1010.86|993.06|1010.9|993.1|1010.86|993.06|3
1653204280000|2022-05-22 07:24:40|1011.31|993.51|1011.5|993.7|1011.5|993.7|1011.31|993.51|7
1653204290000|2022-05-22 07:24:50|1011.36|993.56|1011.35|993.55|1011.64|993.84|1011.34|993.54|6
1653204300000|2022-05-22 07:25:00|1011.38|993.58|1011.38|993.58|1011.39|993.59|1011.38|993.58|3
1653204310000|2022-05-22 07:25:10|1011.66|993.86|1011.66|993.86|1011.66|993.86|1011.66|993.86|1
1653204370000|2022-05-22 07:26:10|1011.64|993.84|1011.66|993.86|1011.66|993.86|1011.64|993.84|2
1653204390000|2022-05-22 07:26:30|1012.39|994.59|1012.04|994.24|1012.39|994.59|1012.04|994.24|12
1653204400000|2022-05-22 07:26:40|1011.92|994.12|1011.86|994.06|1011.92|994.12|1011.82|994.02|5
1653204410000|2022-05-22 07:26:50|1011.84|994.04|1011.74|993.94|1011.84|994.04|1011.74|993.94|4
1653204420000|2022-05-22 07:27:00|1011.73|993.93|1011.78|993.98|1011.78|993.98|1011.73|993.93|3
1653204430000|2022-05-22 07:27:10|1011.74|993.94|1011.78|993.98|1011.78|993.98|1011.72|993.92|4
1653204440000|2022-05-22 07:27:20|1011.77|993.97|1011.78|993.98|1011.78|993.98|1011.74|993.94|16
1653204450000|2022-05-22 07:27:30|1011.77|993.97|1011.62|993.82|1011.77|993.97|1011.62|993.82|4
1653204460000|2022-05-22 07:27:40|1011.34|993.54|1011.34|993.54|1011.49|993.69|1011.34|993.54|7
1653204470000|2022-05-22 07:27:50|1011.49|993.69|1011.44|993.64|1011.49|993.69|1011.44|993.64|4
1653204480000|2022-05-22 07:28:00|1011.42|993.62|1011.4|993.6|1011.71|993.91|1011.34|993.54|14
1653204490000|2022-05-22 07:28:10|1011.43|993.63|1011.76|993.96|1011.76|993.96|1011.41|993.61|9
1653204500000|2022-05-22 07:28:20|1011.75|993.95|1011.75|993.95|1011.75|993.95|1011.69|993.89|4
1653204520000|2022-05-22 07:28:40|1011.78|993.98|1011.86|994.06|1011.86|994.06|1011.76|993.96|5
1653204530000|2022-05-22 07:28:50|1011.88|994.08|1011.72|993.92|1011.88|994.08|1011.72|993.92|6
1653204540000|2022-05-22 07:29:00|1011.44|993.64|1011.34|993.54|1011.44|993.64|1011.34|993.54|3
1653204550000|2022-05-22 07:29:10|1011.12|993.32|1010.74|992.94|1011.12|993.32|1010|992.2|14
1653204560000|2022-05-22 07:29:20|1010.73|992.93|1010.86|993.06|1010.86|993.06|1010.64|992.84|13
1653204570000|2022-05-22 07:29:30|1010.96|993.16|1009.96|992.16|1011.04|993.24|1009.96|992.16|16
1653204580000|2022-05-22 07:29:40|1009.9|992.1|1009.98|992.18|1010.04|992.24|1009.89|992.09|6
1653204590000|2022-05-22 07:29:50|1009.97|992.17|1010.04|992.24|1010.04|992.24|1009.92|992.12|5
1653204600000|2022-05-22 07:30:00|1010.03|992.23|1009.93|992.13|1010.43|992.63|1009.91|992.11|17
1653204610000|2022-05-22 07:30:10|1009.9|992.1|1008.97|991.17|1009.9|992.1|1008.97|991.17|13
1653204620000|2022-05-22 07:30:20|1009.54|991.74|1008.96|991.16|1009.62|991.82|1008.96|991.16|14
1653204630000|2022-05-22 07:30:30|1008.95|991.15|1009.1|991.3|1009.13|991.33|1008.94|991.14|8
1653204640000|2022-05-22 07:30:40|1008.98|991.18|1008.91|991.11|1008.98|991.18|1008.91|991.11|5
1653204650000|2022-05-22 07:30:50|1008.79|990.99|1008.66|990.86|1008.79|990.99|1008.66|990.86|7
1653204670000|2022-05-22 07:31:10|1008.91|991.11|1009|991.2|1009|991.2|1008.91|991.11|2
1653204680000|2022-05-22 07:31:20|1008.99|991.19|1008.92|991.12|1008.99|991.19|1008.92|991.12|5
1653204690000|2022-05-22 07:31:30|1008.91|991.11|1009.63|991.83|1009.63|991.83|1008.91|991.11|14
1653204700000|2022-05-22 07:31:40|1009.67|991.87|1010.04|992.24|1010.04|992.24|1009.67|991.87|4
1653204710000|2022-05-22 07:31:50|1010.03|992.23|1010.03|992.23|1010.03|992.23|1010.03|992.23|1
1653204730000|2022-05-22 07:32:10|1010|992.2|1010.59|992.79|1010.63|992.83|1009.92|992.12|12
1653204740000|2022-05-22 07:32:20|1010.6|992.8|1010.9|993.1|1010.92|993.12|1010.6|992.8|9
1653204750000|2022-05-22 07:32:30|1010.96|993.16|1011.59|993.79|1011.69|993.89|1010.96|993.16|12
1653204760000|2022-05-22 07:32:40|1011.56|993.76|1010.91|993.11|1011.56|993.76|1010.91|993.11|14
1653204770000|2022-05-22 07:32:50|1010.92|993.12|1011.34|993.54|1011.34|993.54|1010.92|993.12|15
1653204780000|2022-05-22 07:33:00|1011.35|993.55|1011.81|994.01|1011.81|994.01|1011.06|993.26|17
1653204790000|2022-05-22 07:33:10|1011.86|994.06|1012.3|994.5|1012.3|994.5|1011.86|994.06|6
1653204800000|2022-05-22 07:33:20|1012.41|994.61|1012.35|994.55|1012.54|994.74|1012.06|994.26|18
1653204810000|2022-05-22 07:33:30|1012.36|994.56|1012.61|994.81|1012.83|995.03|1012.1|994.3|7
1653204820000|2022-05-22 07:33:40|1012.19|994.39|1011.46|993.66|1012.27|994.47|1011.3|993.5|27
1653204830000|2022-05-22 07:33:50|1011.75|993.95|1011.75|993.95|1011.75|993.95|1011.75|993.95|1
1653204840000|2022-05-22 07:34:00|1011.78|993.98|1011.77|993.97|1011.78|993.98|1011.77|993.97|2
1653204850000|2022-05-22 07:34:10|1011.41|993.61|1011.47|993.67|1011.47|993.67|1011.41|993.61|4
1653204860000|2022-05-22 07:34:20|1011.42|993.62|1011.52|993.72|1011.52|993.72|1011.03|993.23|11
1653204870000|2022-05-22 07:34:30|1011.48|993.68|1011.05|993.25|1011.5|993.7|1010.99|993.19|11
1653204880000|2022-05-22 07:34:40|1011.11|993.31|1011.13|993.33|1011.13|993.33|1011.11|993.31|2
1653204890000|2022-05-22 07:34:50|1011.07|993.27|1011.07|993.27|1011.07|993.27|1011.07|993.27|1
1653204900000|2022-05-22 07:35:00|1011.04|993.24|1011.04|993.24|1011.04|993.24|1011.04|993.24|1
1653204910000|2022-05-22 07:35:10|1011.07|993.27|1011.54|993.74|1011.61|993.81|1011.07|993.27|14
1653204920000|2022-05-22 07:35:20|1011.55|993.75|1011.53|993.73|1011.61|993.81|1011.53|993.73|5
1653204940000|2022-05-22 07:35:40|1011.51|993.71|1011|993.2|1011.51|993.71|1011|993.2|10
1653204950000|2022-05-22 07:35:50|1011.03|993.23|1011.05|993.25|1011.05|993.25|1011.03|993.23|2
1653204960000|2022-05-22 07:36:00|1011.42|993.62|1011.51|993.71|1011.54|993.74|1011.42|993.62|6
1653204970000|2022-05-22 07:36:10|1011.47|993.67|1011.47|993.67|1011.47|993.67|1011.47|993.67|1
1653204990000|2022-05-22 07:36:30|1011.48|993.68|1011.49|993.69|1011.49|993.69|1011.48|993.68|2
1653205000000|2022-05-22 07:36:40|1011.48|993.68|1011.05|993.25|1011.48|993.68|1011.01|993.21|8
1653205010000|2022-05-22 07:36:50|1011.02|993.22|1011.02|993.22|1011.02|993.22|1011.02|993.22|1
1653205020000|2022-05-22 07:37:00|1011.05|993.25|1011.48|993.68|1011.48|993.68|1011.05|993.25|6
1653205030000|2022-05-22 07:37:10|1011.49|993.69|1011.37|993.57|1011.51|993.71|1011.37|993.57|6
1653205040000|2022-05-22 07:37:20|1011.4|993.6|1011.53|993.73|1011.62|993.82|1011.4|993.6|4
1653205050000|2022-05-22 07:37:30|1011.56|993.76|1011.49|993.69|1011.56|993.76|1011.46|993.66|7
1653205060000|2022-05-22 07:37:40|1011.6|993.8|1011.49|993.69|1011.67|993.87|1011.45|993.65|14
1653205070000|2022-05-22 07:37:50|1011.5|993.7|1012.5|994.7|1012.53|994.73|1011.5|993.7|11
1653205080000|2022-05-22 07:38:00|1012.47|994.67|1011.82|994.02|1012.47|994.67|1011.8|994|8
1653205090000|2022-05-22 07:38:10|1011.8|994|1011.8|994|1011.82|994.02|1011.8|994|5
1653205100000|2022-05-22 07:38:20|1011.82|994.02|1011.51|993.71|1011.82|994.02|1011.48|993.68|7
1653205110000|2022-05-22 07:38:30|1011.78|993.98|1011.78|993.98|1011.78|993.98|1011.76|993.96|5
1653205130000|2022-05-22 07:38:50|1011.86|994.06|1011.44|993.64|1011.86|994.06|1011.42|993.62|5
1653205140000|2022-05-22 07:39:00|1011.43|993.63|1011.5|993.7|1011.5|993.7|1011.43|993.63|4
1653205150000|2022-05-22 07:39:10|1011.51|993.71|1011.5|993.7|1011.52|993.72|1011.5|993.7|3
1653205160000|2022-05-22 07:39:20|1011.53|993.73|1011.47|993.67|1011.53|993.73|1011.47|993.67|5
1653205170000|2022-05-22 07:39:30|1011.5|993.7|1011.91|994.11|1011.99|994.19|1011.49|993.69|12
1653205180000|2022-05-22 07:39:40|1011.99|994.19|1010.93|993.13|1011.99|994.19|1010.93|993.13|11
1653205190000|2022-05-22 07:39:50|1011.43|993.63|1010.78|992.98|1011.99|994.19|1010.78|992.98|19
1653205200000|2022-05-22 07:40:00|1010.75|992.95|1010.68|992.88|1010.75|992.95|1009.97|992.17|12
1653205210000|2022-05-22 07:40:10|1010.7|992.9|1011.66|993.86|1011.72|993.92|1010.56|992.76|21
1653205220000|2022-05-22 07:40:20|1011.37|993.57|1011.5|993.7|1011.99|994.19|1011.37|993.57|14
1653205230000|2022-05-22 07:40:30|1011.46|993.66|1011.93|994.13|1011.96|994.16|1011.44|993.64|7
1653205240000|2022-05-22 07:40:40|1011.89|994.09|1011.88|994.08|1011.89|994.09|1011.68|993.88|8
1653205250000|2022-05-22 07:40:50|1011.86|994.06|1011.88|994.08|1011.88|994.08|1011.71|993.91|10
1653205260000|2022-05-22 07:41:00|1011.86|994.06|1011.7|993.9|1011.86|994.06|1011.69|993.89|6
1653205270000|2022-05-22 07:41:10|1011.69|993.89|1011.91|994.11|1011.95|994.15|1011.69|993.89|11
1653205280000|2022-05-22 07:41:20|1011.93|994.13|1011.86|994.06|1011.93|994.13|1011.86|994.06|5
1653205300000|2022-05-22 07:41:40|1011.53|993.73|1011.43|993.63|1011.53|993.73|1011.43|993.63|3
1653205310000|2022-05-22 07:41:50|1011.17|993.37|1011.88|994.08|1011.88|994.08|1010.71|992.91|18
1653205320000|2022-05-22 07:42:00|1011.86|994.06|1011.82|994.02|1011.88|994.08|1011.76|993.96|8
1653205330000|2022-05-22 07:42:10|1011.81|994.01|1011.82|994.02|1011.88|994.08|1011.77|993.97|8
1653205340000|2022-05-22 07:42:20|1011.81|994.01|1011.81|994.01|1011.81|994.01|1011.79|993.99|7
1653205350000|2022-05-22 07:42:30|1011.79|993.99|1011.87|994.07|1011.88|994.08|1011.77|993.97|6
1653205360000|2022-05-22 07:42:40|1011.84|994.04|1011.76|993.96|1011.84|994.04|1011.76|993.96|4
1653205370000|2022-05-22 07:42:50|1011.88|994.08|1011.88|994.08|1011.88|994.08|1011.76|993.96|6
1653205380000|2022-05-22 07:43:00|1011.86|994.06|1011.83|994.03|1011.86|994.06|1011.81|994.01|4
1653205390000|2022-05-22 07:43:10|1011.81|994.01|1011.68|993.88|1011.81|994.01|1011.68|993.88|5
1653205400000|2022-05-22 07:43:20|1011.4|993.6|1010.84|993.04|1011.68|993.88|1010.84|993.04|11
1653205410000|2022-05-22 07:43:30|1010.86|993.06|1010.86|993.06|1010.86|993.06|1010.86|993.06|1
1653205420000|2022-05-22 07:43:40|1010.83|993.03|1010.86|993.06|1010.86|993.06|1010.77|992.97|5
1653205430000|2022-05-22 07:43:50|1010.83|993.03|1010.86|993.06|1010.86|993.06|1010.83|993.03|4
1653205440000|2022-05-22 07:44:00|1010.83|993.03|1011.31|993.51|1011.31|993.51|1010.83|993.03|7
1653205450000|2022-05-22 07:44:10|1011.32|993.52|1011.46|993.66|1011.55|993.75|1011.27|993.47|19
1653205460000|2022-05-22 07:44:20|1011.33|993.53|1011.45|993.65|1011.49|993.69|1011.33|993.53|14
1653205470000|2022-05-22 07:44:30|1011.47|993.67|1011.47|993.67|1011.47|993.67|1011.47|993.67|1
1653205480000|2022-05-22 07:44:40|1011.45|993.65|1011.25|993.45|1011.45|993.65|1011.25|993.45|21
1653205490000|2022-05-22 07:44:50|1011.08|993.28|1011.4|993.6|1011.47|993.67|1011.08|993.28|12
1653205500000|2022-05-22 07:45:00|1011.35|993.55|1011.35|993.55|1011.5|993.7|1011.35|993.55|5
1653205520000|2022-05-22 07:45:20|1011.38|993.58|1011.49|993.69|1011.56|993.76|1011.38|993.58|10
1653205530000|2022-05-22 07:45:30|1011.5|993.7|1012.11|994.31|1012.2|994.4|1011.5|993.7|15
1653205540000|2022-05-22 07:45:40|1012.12|994.32|1012.46|994.66|1012.46|994.66|1012.06|994.26|17
1653205550000|2022-05-22 07:45:50|1012.48|994.68|1012.8|995|1012.8|995|1012.38|994.58|17
1653205560000|2022-05-22 07:46:00|1012.78|994.98|1012.52|994.72|1012.78|994.98|1012.35|994.55|6
1653205570000|2022-05-22 07:46:10|1012.4|994.6|1012.4|994.6|1012.53|994.73|1012.4|994.6|4
1653205580000|2022-05-22 07:46:20|1012.39|994.59|1012.91|995.11|1012.91|995.11|1012.35|994.55|10
1653205590000|2022-05-22 07:46:30|1013.29|995.49|1014.25|996.45|1014.48|996.68|1013.29|995.49|28
1653205600000|2022-05-22 07:46:40|1014.35|996.55|1014.96|997.16|1015.22|997.42|1014.32|996.52|21
1653205610000|2022-05-22 07:46:50|1014.93|997.13|1014.88|997.08|1015.27|997.47|1014.88|997.08|15
1653205620000|2022-05-22 07:47:00|1014.87|997.07|1014.84|997.04|1014.87|997.07|1014.57|996.77|15
1653205630000|2022-05-22 07:47:10|1014.81|997.01|1014.51|996.71|1014.81|997.01|1014.4|996.6|7
1653205640000|2022-05-22 07:47:20|1014.47|996.67|1014.48|996.68|1014.52|996.72|1014.44|996.64|8
1653205650000|2022-05-22 07:47:30|1014.47|996.67|1014.38|996.58|1014.47|996.67|1014.38|996.58|7
1653205660000|2022-05-22 07:47:40|1014.37|996.57|1014.47|996.67|1014.47|996.67|1014.37|996.57|5
1653205680000|2022-05-22 07:48:00|1014.46|996.66|1014.43|996.63|1014.46|996.66|1014.43|996.63|4
1653205690000|2022-05-22 07:48:10|1014.45|996.65|1014.53|996.73|1014.59|996.79|1014.45|996.65|9
1653205700000|2022-05-22 07:48:20|1014.52|996.72|1014.91|997.11|1014.93|997.13|1014.51|996.71|11
1653205710000|2022-05-22 07:48:30|1014.96|997.16|1014.96|997.16|1014.96|997.16|1014.96|997.16|1
1653205720000|2022-05-22 07:48:40|1014.94|997.14|1014.94|997.14|1014.96|997.16|1014.9|997.1|6
1653205730000|2022-05-22 07:48:50|1014.92|997.12|1015.4|997.6|1015.41|997.61|1014.92|997.12|12
1653205740000|2022-05-22 07:49:00|1015.34|997.54|1015.42|997.62|1015.42|997.62|1015.34|997.54|3
1653205750000|2022-05-22 07:49:10|1015.7|997.9|1015.42|997.62|1015.93|998.13|1015.2|997.4|12
1653205760000|2022-05-22 07:49:20|1015.77|997.97|1016.33|998.53|1016.33|998.53|1015.76|997.96|15
1653205770000|2022-05-22 07:49:30|1016.34|998.54|1016.04|998.24|1016.37|998.57|1016.04|998.24|7
1653205780000|2022-05-22 07:49:40|1015.91|998.11|1015.84|998.04|1015.91|998.11|1015.84|998.04|6
1653205790000|2022-05-22 07:49:50|1015.83|998.03|1015.77|997.97|1015.83|998.03|1015.73|997.93|6
1653205800000|2022-05-22 07:50:00|1015.88|998.08|1015.86|998.06|1015.88|998.08|1015.81|998.01|5
1653205810000|2022-05-22 07:50:10|1015.88|998.08|1015.87|998.07|1015.88|998.08|1015.87|998.07|2
1653205820000|2022-05-22 07:50:20|1015.86|998.06|1015.56|997.76|1015.86|998.06|1015.56|997.76|4
1653205850000|2022-05-22 07:50:50|1015.23|997.43|1014.97|997.17|1015.23|997.43|1014.97|997.17|4
1653205860000|2022-05-22 07:51:00|1014.94|997.14|1014.57|996.77|1014.94|997.14|1014.57|996.77|7
1653205870000|2022-05-22 07:51:10|1014.54|996.74|1014.62|996.82|1014.71|996.91|1014.52|996.72|7
1653205880000|2022-05-22 07:51:20|1014.59|996.79|1014.56|996.76|1014.59|996.79|1014.56|996.76|2
1653205890000|2022-05-22 07:51:30|1014.85|997.05|1015.06|997.26|1015.23|997.43|1014.85|997.05|8
1653205900000|2022-05-22 07:51:40|1015.05|997.25|1015.31|997.51|1015.52|997.72|1014.97|997.17|15
1653205910000|2022-05-22 07:51:50|1015.32|997.52|1015.19|997.39|1015.37|997.57|1015.16|997.36|12
1653205920000|2022-05-22 07:52:00|1015.35|997.55|1015.39|997.59|1015.47|997.67|1015.35|997.55|14
1653205930000|2022-05-22 07:52:10|1015.4|997.6|1015.16|997.36|1015.55|997.75|1015.16|997.36|18
1653205940000|2022-05-22 07:52:20|1015.03|997.23|1014.47|996.67|1015.03|997.23|1014.47|996.67|5
1653205950000|2022-05-22 07:52:30|1014.19|996.39|1013.69|995.89|1014.19|996.39|1013.38|995.58|14
1653205960000|2022-05-22 07:52:40|1013.62|995.82|1013.82|996.02|1013.9|996.1|1013.55|995.75|10
1653205970000|2022-05-22 07:52:50|1013.54|995.74|1013.41|995.61|1013.82|996.02|1013.41|995.61|5
1653205980000|2022-05-22 07:53:00|1013.42|995.62|1013.04|995.24|1013.48|995.68|1013.04|995.24|13
1653205990000|2022-05-22 07:53:10|1013.12|995.32|1013.54|995.74|1013.55|995.75|1013.12|995.32|9
1653206000000|2022-05-22 07:53:20|1013.42|995.62|1013.39|995.59|1013.42|995.62|1013.39|995.59|2
1653206010000|2022-05-22 07:53:30|1013.41|995.61|1013.44|995.64|1013.47|995.67|1013.39|995.59|5
1653206020000|2022-05-22 07:53:40|1013.43|995.63|1013.47|995.67|1013.55|995.75|1013.43|995.63|6
1653206030000|2022-05-22 07:53:50|1013.46|995.66|1013.35|995.55|1013.46|995.66|1013.35|995.55|3
1653206040000|2022-05-22 07:54:00|1012.95|995.15|1012.52|994.72|1012.95|995.15|1012.52|994.72|3
1653206050000|2022-05-22 07:54:10|1012.48|994.68|1012.13|994.33|1012.48|994.68|1012.01|994.21|10
1653206060000|2022-05-22 07:54:20|1012.19|994.39|1012.99|995.19|1013.01|995.21|1012.19|994.39|8
1653206070000|2022-05-22 07:54:30|1013.12|995.32|1012.93|995.13|1013.12|995.32|1012.9|995.1|9
1653206080000|2022-05-22 07:54:40|1013.01|995.21|1013.01|995.21|1013.01|995.21|1012.99|995.19|3
1653206100000|2022-05-22 07:55:00|1013.12|995.32|1014.43|996.63|1014.43|996.63|1013.06|995.26|17
1653206110000|2022-05-22 07:55:10|1014.96|997.16|1013.94|996.14|1015.06|997.26|1013.91|996.11|20
1653206120000|2022-05-22 07:55:20|1014|996.2|1013.98|996.18|1014|996.2|1013.98|996.18|4
1653206130000|2022-05-22 07:55:30|1014|996.2|1013.98|996.18|1014|996.2|1013.98|996.18|5
1653206140000|2022-05-22 07:55:40|1013.99|996.19|1014.38|996.58|1015.22|997.42|1013.99|996.19|22
1653206150000|2022-05-22 07:55:50|1014.33|996.53|1013.87|996.07|1014.33|996.53|1013.87|996.07|13
1653206160000|2022-05-22 07:56:00|1013.84|996.04|1014.61|996.81|1014.61|996.81|1013.56|995.76|11
1653206170000|2022-05-22 07:56:10|1014.4|996.6|1015.14|997.34|1015.17|997.37|1014.35|996.55|17
1653206180000|2022-05-22 07:56:20|1015.17|997.37|1016.22|998.42|1016.29|998.49|1015.17|997.37|23
1653206190000|2022-05-22 07:56:30|1016.19|998.39|1015.46|997.66|1016.19|998.39|1015.3|997.5|24
1653206200000|2022-05-22 07:56:40|1015.42|997.62|1015.06|997.26|1015.42|997.62|1015.02|997.22|7
1653206210000|2022-05-22 07:56:50|1015.09|997.29|1015.21|997.41|1015.58|997.78|1015.09|997.29|14
1653206220000|2022-05-22 07:57:00|1015.22|997.42|1014.96|997.16|1015.24|997.44|1014.96|997.16|12
1653206230000|2022-05-22 07:57:10|1014.92|997.12|1014.85|997.05|1014.92|997.12|1014.85|997.05|2
1653206250000|2022-05-22 07:57:30|1014.63|996.83|1014.54|996.74|1014.63|996.83|1014.54|996.74|4
1653206260000|2022-05-22 07:57:40|1014.57|996.77|1014.51|996.71|1014.63|996.83|1014.51|996.71|4
1653206270000|2022-05-22 07:57:50|1014.5|996.7|1014.47|996.67|1014.5|996.7|1014.47|996.67|2
1653206330000|2022-05-22 07:58:50|1014.56|996.76|1014.8|997|1014.8|997|1014.56|996.76|6
1653206340000|2022-05-22 07:59:00|1014.75|996.95|1014.72|996.92|1014.77|996.97|1014.72|996.92|4
1653206350000|2022-05-22 07:59:10|1014.68|996.88|1015.03|997.23|1015.06|997.26|1014.55|996.75|9
1653206360000|2022-05-22 07:59:20|1015.02|997.22|1014.97|997.17|1015.06|997.26|1014.93|997.13|8
1653206370000|2022-05-22 07:59:30|1014.94|997.14|1014.66|996.86|1014.94|997.14|1014.66|996.86|5
1653206380000|2022-05-22 07:59:40|1014.69|996.89|1014.96|997.16|1014.96|997.16|1014.69|996.89|2
1653206390000|2022-05-22 07:59:50|1014.93|997.13|1014.51|996.71|1014.96|997.16|1014.51|996.71|13
1653206400000|2022-05-22 08:00:00|1014.48|996.68|1014.47|996.67|1014.48|996.68|1014.47|996.67|2
1653206410000|2022-05-22 08:00:10|1014.63|996.83|1014.47|996.67|1014.68|996.88|1014.47|996.67|10
1653206420000|2022-05-22 08:00:20|1014.19|996.39|1014.14|996.34|1014.19|996.39|1013.97|996.17|7
1653206430000|2022-05-22 08:00:30|1014.3|996.5|1015.06|997.26|1015.06|997.26|1014.3|996.5|9
1653206440000|2022-05-22 08:00:40|1015.04|997.24|1014.97|997.17|1015.04|997.24|1014.97|997.17|6
1653206450000|2022-05-22 08:00:50|1015|997.2|1014.98|997.18|1015.06|997.26|1014.98|997.18|4
1653206460000|2022-05-22 08:01:00|1014.95|997.15|1014.57|996.77|1014.95|997.15|1014.53|996.73|9
1653206470000|2022-05-22 08:01:10|1014.54|996.74|1014.8|997|1014.8|997|1014.54|996.74|2
1653206480000|2022-05-22 08:01:20|1014.96|997.16|1014.89|997.09|1014.96|997.16|1014.89|997.09|6
1653206490000|2022-05-22 08:01:30|1014.68|996.88|1014.74|996.94|1014.96|997.16|1014.68|996.88|6
1653206500000|2022-05-22 08:01:40|1014.73|996.93|1014.57|996.77|1014.96|997.16|1014.39|996.59|14
1653206510000|2022-05-22 08:01:50|1014.56|996.76|1014.79|996.99|1014.79|996.99|1014.5|996.7|4
1653206520000|2022-05-22 08:02:00|1014.5|996.7|1014.58|996.78|1014.79|996.99|1014.5|996.7|5
1653206530000|2022-05-22 08:02:10|1014.61|996.81|1014.94|997.14|1014.96|997.16|1014.61|996.81|6
1653206540000|2022-05-22 08:02:20|1014.96|997.16|1014.93|997.13|1014.96|997.16|1014.93|997.13|2
1653206550000|2022-05-22 08:02:30|1014.96|997.16|1014.94|997.14|1014.96|997.16|1014.94|997.14|2
1653206560000|2022-05-22 08:02:40|1014.96|997.16|1014.96|997.16|1015.05|997.25|1014.96|997.16|5
1653206570000|2022-05-22 08:02:50|1014.94|997.14|1014.96|997.16|1014.96|997.16|1014.94|997.14|2
1653206590000|2022-05-22 08:03:10|1014.94|997.14|1014.96|997.16|1014.96|997.16|1014.91|997.11|8
1653206600000|2022-05-22 08:03:20|1015.83|998.03|1016.1|998.3|1016.25|998.45|1015.83|998.03|8
1653206610000|2022-05-22 08:03:30|1015.9|998.1|1015.91|998.11|1016.19|998.39|1015.84|998.04|9
1653206620000|2022-05-22 08:03:40|1015.88|998.08|1013.91|996.11|1015.88|998.08|1013.83|996.03|17
1653206630000|2022-05-22 08:03:50|1014.06|996.26|1014.6|996.8|1014.62|996.82|1013.96|996.16|13
1653206640000|2022-05-22 08:04:00|1014.59|996.79|1014.01|996.21|1014.59|996.79|1014.01|996.21|18
1653206650000|2022-05-22 08:04:10|1013.99|996.19|1014.04|996.24|1014.04|996.24|1013.95|996.15|7
1653206660000|2022-05-22 08:04:20|1014.01|996.21|1014.09|996.29|1014.09|996.29|1014.01|996.21|3
1653206670000|2022-05-22 08:04:30|1014.04|996.24|1014|996.2|1014.06|996.26|1014|996.2|6
1653206690000|2022-05-22 08:04:50|1013.99|996.19|1013.84|996.04|1013.99|996.19|1013.84|996.04|4
1653206700000|2022-05-22 08:05:00|1013.56|995.76|1013.47|995.67|1013.84|996.04|1013.47|995.67|5
1653206710000|2022-05-22 08:05:10|1013.24|995.44|1013.54|995.74|1013.54|995.74|1013.14|995.34|6
1653206720000|2022-05-22 08:05:20|1013.3|995.5|1013.13|995.33|1013.51|995.71|1013.13|995.33|13
1653206730000|2022-05-22 08:05:30|1013.12|995.32|1013.09|995.29|1013.12|995.32|1013.09|995.29|2
1653206740000|2022-05-22 08:05:40|1013.06|995.26|1012.85|995.05|1013.06|995.26|1012.52|994.72|16
1653206750000|2022-05-22 08:05:50|1012.82|995.02|1012.99|995.19|1013.01|995.21|1012.82|995.02|4
1653206760000|2022-05-22 08:06:00|1013.12|995.32|1013.27|995.47|1013.66|995.86|1013.12|995.32|10
1653206770000|2022-05-22 08:06:10|1013.26|995.46|1013.3|995.5|1013.3|995.5|1013.12|995.32|9
1653206780000|2022-05-22 08:06:20|1013.28|995.48|1013.27|995.47|1013.3|995.5|1013.27|995.47|3
1653206790000|2022-05-22 08:06:30|1013.25|995.45|1013.82|996.02|1013.87|996.07|1013.23|995.43|8
1653206800000|2022-05-22 08:06:40|1013.8|996|1013.85|996.05|1014.18|996.38|1013.78|995.98|11
1653206810000|2022-05-22 08:06:50|1013.95|996.15|1013.88|996.08|1014.01|996.21|1013.84|996.04|9
1653206820000|2022-05-22 08:07:00|1013.9|996.1|1013.92|996.12|1013.92|996.12|1013.9|996.1|6
1653206840000|2022-05-22 08:07:20|1013.89|996.09|1013.91|996.11|1013.92|996.12|1013.89|996.09|8
1653206850000|2022-05-22 08:07:30|1013.93|996.13|1013.93|996.13|1013.93|996.13|1013.91|996.11|3
1653206870000|2022-05-22 08:07:50|1014.04|996.24|1014.06|996.26|1014.16|996.36|1014.04|996.24|6
1653206880000|2022-05-22 08:08:00|1014.03|996.23|1015|997.2|1015.02|997.22|1014.02|996.22|15
1653206890000|2022-05-22 08:08:10|1014.97|997.17|1014.01|996.21|1014.97|997.17|1013.92|996.12|15
1653206900000|2022-05-22 08:08:20|1014|996.2|1014.01|996.21|1014.04|996.24|1013.95|996.15|8
1653206910000|2022-05-22 08:08:30|1014.04|996.24|1014.01|996.21|1014.04|996.24|1014.01|996.21|2
1653206930000|2022-05-22 08:08:50|1013.94|996.14|1013.94|996.14|1014.01|996.21|1013.88|996.08|7
1653206940000|2022-05-22 08:09:00|1013.88|996.08|1013.92|996.12|1013.97|996.17|1013.85|996.05|10
1653206950000|2022-05-22 08:09:10|1013.93|996.13|1013.91|996.11|1013.93|996.13|1013.89|996.09|5
1653206960000|2022-05-22 08:09:20|1013.93|996.13|1013.83|996.03|1013.93|996.13|1013.83|996.03|4
1653206970000|2022-05-22 08:09:30|1013.82|996.02|1013.82|996.02|1013.89|996.09|1013.75|995.95|6
1653206980000|2022-05-22 08:09:40|1013.93|996.13|1013.91|996.11|1013.93|996.13|1013.91|996.11|2
1653206990000|2022-05-22 08:09:50|1013.9|996.1|1013.87|996.07|1013.9|996.1|1013.87|996.07|5
1653207000000|2022-05-22 08:10:00|1013.93|996.13|1013.87|996.07|1013.93|996.13|1013.87|996.07|5
1653207010000|2022-05-22 08:10:10|1013.84|996.04|1014.14|996.34|1014.15|996.35|1013.84|996.04|6
1653207020000|2022-05-22 08:10:20|1014.13|996.33|1013.99|996.19|1014.13|996.33|1013.99|996.19|6
1653207060000|2022-05-22 08:11:00|1013.98|996.18|1012.99|995.19|1013.98|996.18|1012.97|995.17|10
1653207070000|2022-05-22 08:11:10|1012.98|995.18|1013.62|995.82|1013.73|995.93|1012.62|994.82|20
1653207080000|2022-05-22 08:11:20|1013.64|995.84|1012.98|995.18|1013.66|995.86|1012.98|995.18|21
1653207090000|2022-05-22 08:11:30|1012.95|995.15|1012.99|995.19|1013.01|995.21|1012.95|995.15|4
1653207100000|2022-05-22 08:11:40|1012.98|995.18|1012.78|994.98|1012.98|995.18|1012.67|994.87|9
1653207110000|2022-05-22 08:11:50|1012.77|994.97|1012.72|994.92|1012.77|994.97|1012.72|994.92|5
1653207160000|2022-05-22 08:12:40|1012.81|995.01|1012.79|994.99|1013.09|995.29|1012.79|994.99|13
1653207170000|2022-05-22 08:12:50|1012.75|994.95|1012.72|994.92|1012.75|994.95|1012.72|994.92|2
1653207220000|2022-05-22 08:13:40|1012.31|994.51|1012.28|994.48|1012.31|994.51|1012.28|994.48|2
1653207230000|2022-05-22 08:13:50|1011.89|994.09|1011.65|993.85|1011.89|994.09|1011.21|993.41|16
1653207240000|2022-05-22 08:14:00|1011.69|993.89|1011.59|993.79|1011.74|993.94|1011.54|993.74|14
1653207250000|2022-05-22 08:14:10|1011.62|993.82|1011.67|993.87|1011.72|993.92|1011.62|993.82|6
1653207260000|2022-05-22 08:14:20|1011.63|993.83|1011.69|993.89|1011.72|993.92|1011.63|993.83|7
1653207270000|2022-05-22 08:14:30|1011.73|993.93|1011.64|993.84|1011.73|993.93|1011.63|993.83|6
1653207280000|2022-05-22 08:14:40|1011.63|993.83|1011.2|993.4|1011.63|993.83|1011.2|993.4|6
1653207290000|2022-05-22 08:14:50|1011.19|993.39|1011.17|993.37|1011.19|993.39|1011.17|993.37|2
1653207300000|2022-05-22 08:15:00|1011.16|993.36|1012.19|994.39|1012.39|994.59|1011.1|993.3|15
1653207310000|2022-05-22 08:15:10|1012.18|994.38|1012.15|994.35|1012.18|994.38|1011.97|994.17|13
1653207320000|2022-05-22 08:15:20|1012.26|994.46|1012.56|994.76|1012.62|994.82|1012.26|994.46|12
1653207330000|2022-05-22 08:15:30|1012.53|994.73|1012.04|994.24|1012.53|994.73|1012.01|994.21|11
1653207340000|2022-05-22 08:15:40|1012.02|994.22|1012.03|994.23|1012.2|994.4|1012.02|994.22|9
1653207350000|2022-05-22 08:15:50|1012.01|994.21|1012.07|994.27|1012.07|994.27|1012.01|994.21|4
1653207360000|2022-05-22 08:16:00|1012.06|994.26|1012.03|994.23|1012.09|994.29|1011.97|994.17|7
1653207370000|2022-05-22 08:16:10|1012.02|994.22|1012.03|994.23|1012.07|994.27|1011.99|994.19|7
1653207380000|2022-05-22 08:16:20|1012.02|994.22|1012.09|994.29|1012.09|994.29|1012|994.2|6
1653207390000|2022-05-22 08:16:30|1012.07|994.27|1012.07|994.27|1012.07|994.27|1012.07|994.27|1
1653207400000|2022-05-22 08:16:40|1012.09|994.29|1012.59|994.79|1012.59|994.79|1012.09|994.29|7
1653207410000|2022-05-22 08:16:50|1012.79|994.99|1012.79|994.99|1012.79|994.99|1012.79|994.99|1
1653207420000|2022-05-22 08:17:00|1013.42|995.62|1013.91|996.11|1013.93|996.13|1013.42|995.62|6
1653207430000|2022-05-22 08:17:10|1013.89|996.09|1013.12|995.32|1013.89|996.09|1013.01|995.21|16
1653207440000|2022-05-22 08:17:20|1013.13|995.33|1014|996.2|1014|996.2|1013.13|995.33|9
1653207450000|2022-05-22 08:17:30|1013.99|996.19|1013.91|996.11|1014.04|996.24|1013.89|996.09|11
1653207460000|2022-05-22 08:17:40|1013.7|995.9|1013.93|996.13|1013.93|996.13|1013.7|995.9|3
1653207480000|2022-05-22 08:18:00|1014.04|996.24|1014.04|996.24|1014.04|996.24|1014.04|996.24|1
1653207490000|2022-05-22 08:18:10|1014.02|996.22|1013.92|996.12|1014.02|996.22|1013.92|996.12|3
1653207500000|2022-05-22 08:18:20|1013.89|996.09|1013.93|996.13|1013.93|996.13|1013.89|996.09|2
1653207510000|2022-05-22 08:18:30|1013.8|996|1013.71|995.91|1013.8|996|1013.7|995.9|6
1653207520000|2022-05-22 08:18:40|1013.72|995.92|1013.77|995.97|1013.77|995.97|1013.72|995.92|2
1653207530000|2022-05-22 08:18:50|1013.78|995.98|1013.77|995.97|1013.78|995.98|1013.77|995.97|2
1653207550000|2022-05-22 08:19:10|1013.78|995.98|1013.77|995.97|1013.78|995.98|1013.77|995.97|2
1653207560000|2022-05-22 08:19:20|1013.8|996|1013.74|995.94|1013.8|996|1013.74|995.94|3
1653207570000|2022-05-22 08:19:30|1013.68|995.88|1013.65|995.85|1013.68|995.88|1013.65|995.85|2
1653207580000|2022-05-22 08:19:40|1013.77|995.97|1013.8|996|1013.8|996|1013.76|995.96|4
1653207590000|2022-05-22 08:19:50|1013.89|996.09|1013.65|995.85|1013.89|996.09|1013.65|995.85|5
1653207600000|2022-05-22 08:20:00|1013.66|995.86|1013.7|995.9|1013.77|995.97|1013.66|995.86|4
1653207610000|2022-05-22 08:20:10|1013.68|995.88|1013.89|996.09|1013.89|996.09|1013.65|995.85|5
1653207620000|2022-05-22 08:20:20|1014.11|996.31|1013.9|996.1|1014.11|996.31|1013.9|996.1|2
1653207630000|2022-05-22 08:20:30|1013.77|995.97|1013.7|995.9|1013.77|995.97|1013.65|995.85|4
1653207640000|2022-05-22 08:20:40|1013.77|995.97|1013.76|995.96|1013.77|995.97|1013.76|995.96|2
1653207650000|2022-05-22 08:20:50|1013.75|995.95|1013.72|995.92|1013.76|995.96|1013.67|995.87|5
1653207670000|2022-05-22 08:21:10|1013.77|995.97|1013.67|995.87|1013.77|995.97|1013.67|995.87|5
1653207680000|2022-05-22 08:21:20|1013.66|995.86|1013.69|995.89|1013.77|995.97|1013.66|995.86|8
1653207690000|2022-05-22 08:21:30|1013.75|995.95|1013.74|995.94|1013.75|995.95|1013.74|995.94|2
1653207700000|2022-05-22 08:21:40|1013.73|995.93|1013.71|995.91|1013.77|995.97|1013.7|995.9|9
1653207710000|2022-05-22 08:21:50|1013.76|995.96|1013.73|995.93|1013.76|995.96|1013.73|995.93|3
1653207720000|2022-05-22 08:22:00|1013.72|995.92|1013.73|995.93|1013.73|995.93|1013.72|995.92|2
1653207730000|2022-05-22 08:22:10|1013.66|995.86|1013.65|995.85|1013.66|995.86|1013.65|995.85|2
1653207780000|2022-05-22 08:23:00|1013.66|995.86|1013.69|995.89|1013.76|995.96|1013.65|995.85|6
1653207790000|2022-05-22 08:23:10|1013.68|995.88|1013.65|995.85|1013.68|995.88|1013.65|995.85|2
1653207840000|2022-05-22 08:24:00|1013.27|995.47|1013.27|995.47|1013.27|995.47|1013.27|995.47|1
1653207860000|2022-05-22 08:24:20|1012.5|994.7|1012.57|994.77|1012.57|994.77|1012.49|994.69|8
1653207870000|2022-05-22 08:24:30|1012.56|994.76|1012.54|994.74|1012.57|994.77|1012.46|994.66|11
1653207880000|2022-05-22 08:24:40|1012.51|994.71|1011.94|994.14|1012.51|994.71|1011.88|994.08|7
1653207890000|2022-05-22 08:24:50|1011.8|994|1012.23|994.43|1012.23|994.43|1011.8|994|13
1653207900000|2022-05-22 08:25:00|1011.99|994.19|1012.95|995.15|1012.99|995.19|1011.99|994.19|20
1653207910000|2022-05-22 08:25:10|1012.97|995.17|1013.72|995.92|1013.8|996|1012.97|995.17|10
1653207920000|2022-05-22 08:25:20|1013.77|995.97|1013.53|995.73|1013.77|995.97|1013.41|995.61|18
1653207930000|2022-05-22 08:25:30|1013.44|995.64|1013.12|995.32|1013.66|995.86|1013.12|995.32|24
1653207940000|2022-05-22 08:25:40|1013.14|995.34|1013.61|995.81|1013.83|996.03|1013.14|995.34|21
1653207950000|2022-05-22 08:25:50|1013.62|995.82|1014.23|996.43|1014.23|996.43|1013.55|995.75|11
1653207960000|2022-05-22 08:26:00|1014.22|996.42|1014.07|996.27|1014.63|996.83|1014.07|996.27|23
1653207970000|2022-05-22 08:26:10|1014.04|996.24|1014.01|996.21|1014.04|996.24|1013.95|996.15|10
1653207980000|2022-05-22 08:26:20|1013.95|996.15|1014.01|996.21|1014.04|996.24|1013.92|996.12|6
1653207990000|2022-05-22 08:26:30|1014.04|996.24|1013.99|996.19|1014.14|996.34|1013.99|996.19|11
1653208000000|2022-05-22 08:26:40|1013.93|996.13|1013.77|995.97|1013.93|996.13|1013.76|995.96|7
1653208010000|2022-05-22 08:26:50|1013.8|996|1013.8|996|1013.82|996.02|1013.8|996|3
1653208020000|2022-05-22 08:27:00|1013.71|995.91|1012.96|995.16|1013.71|995.91|1012.96|995.16|9
1653208030000|2022-05-22 08:27:10|1012.95|995.15|1012.63|994.83|1012.95|995.15|1012.62|994.82|8
1653208040000|2022-05-22 08:27:20|1012.62|994.82|1012.72|994.92|1012.72|994.92|1012.62|994.82|9
1653208050000|2022-05-22 08:27:30|1012.71|994.91|1012.86|995.06|1012.89|995.09|1012.71|994.91|5
1653208060000|2022-05-22 08:27:40|1012.88|995.08|1012.86|995.06|1012.88|995.08|1012.86|995.06|2
1653208070000|2022-05-22 08:27:50|1013.02|995.22|1013.06|995.26|1013.06|995.26|1013.02|995.22|3
1653208080000|2022-05-22 08:28:00|1013.05|995.25|1012.99|995.19|1013.05|995.25|1012.99|995.19|3
1653208090000|2022-05-22 08:28:10|1012.97|995.17|1012.95|995.15|1012.97|995.17|1012.95|995.15|2
1653208100000|2022-05-22 08:28:20|1013.01|995.21|1012.95|995.15|1013.01|995.21|1012.95|995.15|2
1653208110000|2022-05-22 08:28:30|1013.01|995.21|1013.17|995.37|1013.17|995.37|1012.96|995.16|8
1653208120000|2022-05-22 08:28:40|1013.18|995.38|1013.22|995.42|1013.22|995.42|1013.18|995.38|3
1653208130000|2022-05-22 08:28:50|1013.12|995.32|1012.97|995.17|1013.14|995.34|1012.93|995.13|11
1653208140000|2022-05-22 08:29:00|1013.12|995.32|1013.01|995.21|1013.12|995.32|1013.01|995.21|3
1653208150000|2022-05-22 08:29:10|1013.02|995.22|1013.03|995.23|1013.03|995.23|1013.02|995.22|2
1653208160000|2022-05-22 08:29:20|1013.01|995.21|1013.01|995.21|1013.01|995.21|1013.01|995.21|1
1653208170000|2022-05-22 08:29:30|1012.92|995.12|1012.88|995.08|1012.92|995.12|1012.88|995.08|2
1653208180000|2022-05-22 08:29:40|1013.01|995.21|1012.92|995.12|1013.01|995.21|1012.92|995.12|4
1653208200000|2022-05-22 08:30:00|1012.9|995.1|1012.91|995.11|1012.91|995.11|1012.19|994.39|9
1653208210000|2022-05-22 08:30:10|1013.01|995.21|1012.99|995.19|1013.01|995.21|1012.95|995.15|8
1653208220000|2022-05-22 08:30:20|1013.01|995.21|1012.95|995.15|1013.01|995.21|1012.95|995.15|4
1653208230000|2022-05-22 08:30:30|1012.94|995.14|1012.92|995.12|1012.94|995.14|1012.92|995.12|2
1653208240000|2022-05-22 08:30:40|1013.01|995.21|1012.92|995.12|1013.01|995.21|1012.92|995.12|3
1653208250000|2022-05-22 08:30:50|1012.91|995.11|1012.89|995.09|1012.91|995.11|1012.89|995.09|4
1653208260000|2022-05-22 08:31:00|1012.91|995.11|1012.83|995.03|1012.91|995.11|1012.81|995.01|10
1653208270000|2022-05-22 08:31:10|1012.59|994.79|1012.88|995.08|1012.91|995.11|1012.59|994.79|6
1653208280000|2022-05-22 08:31:20|1012.91|995.11|1012.83|995.03|1012.91|995.11|1012.83|995.03|5
1653208290000|2022-05-22 08:31:30|1012.9|995.1|1012.91|995.11|1012.91|995.11|1012.88|995.08|3
1653208330000|2022-05-22 08:32:10|1013.01|995.21|1013.01|995.21|1013.01|995.21|1013.01|995.21|1
1653208340000|2022-05-22 08:32:20|1012.99|995.19|1013.01|995.21|1013.01|995.21|1012.94|995.14|6
1653208350000|2022-05-22 08:32:30|1013.12|995.32|1013.16|995.36|1013.16|995.36|1013.12|995.32|4
1653208360000|2022-05-22 08:32:40|1013.17|995.37|1013.69|995.89|1013.69|995.89|1013.17|995.37|10
1653208370000|2022-05-22 08:32:50|1013.66|995.86|1014.6|996.8|1014.62|996.82|1013.08|995.28|20
1653208380000|2022-05-22 08:33:00|1014.59|996.79|1014.96|997.16|1014.96|997.16|1014.58|996.78|12
1653208390000|2022-05-22 08:33:10|1014.93|997.13|1014.51|996.71|1014.96|997.16|1014.51|996.71|5
1653208400000|2022-05-22 08:33:20|1014.66|996.86|1015.06|997.26|1015.06|997.26|1014.66|996.86|4
1653208410000|2022-05-22 08:33:30|1015.17|997.37|1016.19|998.39|1016.4|998.6|1015.17|997.37|15
1653208420000|2022-05-22 08:33:40|1016.15|998.35|1016.98|999.18|1017.01|999.21|1016.09|998.29|17
1653208430000|2022-05-22 08:33:50|1016.95|999.15|1015.75|997.95|1017.01|999.21|1015.58|997.78|14
1653208440000|2022-05-22 08:34:00|1015.89|998.09|1016.9|999.1|1016.9|999.1|1015.89|998.09|19
1653208450000|2022-05-22 08:34:10|1016.66|998.86|1016.68|998.88|1016.9|999.1|1016.54|998.74|13
1653208460000|2022-05-22 08:34:20|1016.9|999.1|1017.01|999.21|1017.09|999.29|1016.9|999.1|18
1653208470000|2022-05-22 08:34:30|1016.96|999.16|1016.99|999.19|1017.03|999.23|1016.96|999.16|5
1653208480000|2022-05-22 08:34:40|1016.95|999.15|1016.96|999.16|1017|999.2|1016.9|999.1|5
1653208490000|2022-05-22 08:34:50|1017|999.2|1016.85|999.05|1017|999.2|1016.85|999.05|4
1653208500000|2022-05-22 08:35:00|1016.9|999.1|1016.22|998.42|1016.9|999.1|1016.22|998.42|10
1653208510000|2022-05-22 08:35:10|1016.14|998.34|1015.59|997.79|1016.14|998.34|1015.59|997.79|10
1653208520000|2022-05-22 08:35:20|1015.58|997.78|1015.65|997.85|1015.66|997.86|1015.46|997.66|9
1653208530000|2022-05-22 08:35:30|1015.66|997.86|1015.85|998.05|1015.9|998.1|1015.66|997.86|6
1653208540000|2022-05-22 08:35:40|1015.77|997.97|1016.72|998.92|1016.72|998.92|1015.69|997.89|16
1653208550000|2022-05-22 08:35:50|1016.65|998.85|1016.22|998.42|1017.22|999.42|1016.22|998.42|13
1653208560000|2022-05-22 08:36:00|1016.19|998.39|1016.15|998.35|1016.25|998.45|1016.1|998.3|10
1653208570000|2022-05-22 08:36:10|1016.14|998.34|1016.31|998.51|1016.34|998.54|1016.13|998.33|9
1653208580000|2022-05-22 08:36:20|1016.58|998.78|1016.1|998.3|1016.58|998.78|1016.1|998.3|8
1653208620000|2022-05-22 08:37:00|1016.31|998.51|1016.1|998.3|1016.31|998.51|1016.1|998.3|2
1653208630000|2022-05-22 08:37:10|1016.31|998.51|1016.1|998.3|1016.5|998.7|1016.1|998.3|7
1653208650000|2022-05-22 08:37:30|1015.68|997.88|1015.59|997.79|1015.71|997.91|1015.46|997.66|10
1653208660000|2022-05-22 08:37:40|1015.57|997.77|1015.77|997.97|1016.07|998.27|1015.52|997.72|12
1653208670000|2022-05-22 08:37:50|1015.87|998.07|1015.72|997.92|1015.87|998.07|1015.72|997.92|19
1653208680000|2022-05-22 08:38:00|1015.77|997.97|1015.03|997.23|1015.77|997.97|1015.03|997.23|9
1653208690000|2022-05-22 08:38:10|1015.02|997.22|1015.02|997.22|1015.29|997.49|1015.02|997.22|11
1653208700000|2022-05-22 08:38:20|1015.01|997.21|1015.02|997.22|1015.07|997.27|1014.96|997.16|9
1653208710000|2022-05-22 08:38:30|1015.01|997.21|1014.99|997.19|1015.04|997.24|1014.99|997.19|6
1653208720000|2022-05-22 08:38:40|1015.04|997.24|1015.02|997.22|1015.04|997.24|1015.02|997.22|2
1653208730000|2022-05-22 08:38:50|1015.01|997.21|1015|997.2|1015.02|997.22|1014.99|997.19|4
1653208740000|2022-05-22 08:39:00|1015.04|997.24|1014.98|997.18|1015.06|997.26|1014.98|997.18|7
1653208750000|2022-05-22 08:39:10|1014.83|997.03|1015.13|997.33|1015.13|997.33|1014.77|996.97|17
1653208760000|2022-05-22 08:39:20|1015.06|997.26|1015.1|997.3|1015.1|997.3|1015.02|997.22|4
1653208770000|2022-05-22 08:39:30|1015.13|997.33|1015.13|997.33|1015.13|997.33|1015.11|997.31|3
1653208780000|2022-05-22 08:39:40|1015.08|997.28|1015.08|997.28|1015.09|997.29|1015.08|997.28|3
1653208790000|2022-05-22 08:39:50|1015.09|997.29|1015.1|997.3|1015.1|997.3|1015.08|997.28|4
1653208800000|2022-05-22 08:40:00|1015.52|997.72|1015.17|997.37|1015.8|998|1015.17|997.37|11
1653208810000|2022-05-22 08:40:10|1015.14|997.34|1015.17|997.37|1015.19|997.39|1015.12|997.32|9
1653208820000|2022-05-22 08:40:20|1015.16|997.36|1015.26|997.46|1015.26|997.46|1015.16|997.36|10
1653208830000|2022-05-22 08:40:30|1015.13|997.33|1015.13|997.33|1015.13|997.33|1015.13|997.33|1
1653208850000|2022-05-22 08:40:50|1015.07|997.27|1015.07|997.27|1015.07|997.27|1015.07|997.27|1
1653208860000|2022-05-22 08:41:00|1015.02|997.22|1015.01|997.21|1015.02|997.22|1014.99|997.19|4
1653208870000|2022-05-22 08:41:10|1014.99|997.19|1014.89|997.09|1014.99|997.19|1014.89|997.09|4
1653208880000|2022-05-22 08:41:20|1014.98|997.18|1014.94|997.14|1015.02|997.22|1014.91|997.11|10
1653208890000|2022-05-22 08:41:30|1014.92|997.12|1014.74|996.94|1014.92|997.12|1014.56|996.76|16
1653208900000|2022-05-22 08:41:40|1014.86|997.06|1015.77|997.97|1015.78|997.98|1014.86|997.06|11
1653208910000|2022-05-22 08:41:50|1015.73|997.93|1015.16|997.36|1016.02|998.22|1015.16|997.36|16
1653208920000|2022-05-22 08:42:00|1015.2|997.4|1015.61|997.81|1015.76|997.96|1015.2|997.4|14
1653208930000|2022-05-22 08:42:10|1015.7|997.9|1015.66|997.86|1015.76|997.96|1015.63|997.83|7
1653208940000|2022-05-22 08:42:20|1015.76|997.96|1015.63|997.83|1015.76|997.96|1015.63|997.83|11
1653208950000|2022-05-22 08:42:30|1015.76|997.96|1015.79|997.99|1015.92|998.12|1015.76|997.96|10
1653208960000|2022-05-22 08:42:40|1015.83|998.03|1017.51|999.71|1017.53|999.73|1015.83|998.03|17
1653208970000|2022-05-22 08:42:50|1017.49|999.69|1017.33|999.53|1017.53|999.73|1017.31|999.51|15
1653208980000|2022-05-22 08:43:00|1016.82|999.02|1017.49|999.69|1017.51|999.71|1016.67|998.87|16
1653208990000|2022-05-22 08:43:10|1017.47|999.67|1017.27|999.47|1017.47|999.67|1017.18|999.38|13
1653209000000|2022-05-22 08:43:20|1017.24|999.44|1017.14|999.34|1017.24|999.44|1017.14|999.34|3
1653209010000|2022-05-22 08:43:30|1017.12|999.32|1017.09|999.29|1017.31|999.51|1016.93|999.13|13
1653209020000|2022-05-22 08:43:40|1017.07|999.27|1017.03|999.23|1017.14|999.34|1017.03|999.23|9
1653209030000|2022-05-22 08:43:50|1017.3|999.5|1017.01|999.21|1017.3|999.5|1017.01|999.21|2
1653209040000|2022-05-22 08:44:00|1016.96|999.16|1017.07|999.27|1017.08|999.28|1016.93|999.13|6
1653209050000|2022-05-22 08:44:10|1017.12|999.32|1016.85|999.05|1017.12|999.32|1016.85|999.05|7
1653209060000|2022-05-22 08:44:20|1016.87|999.07|1016.97|999.17|1017.03|999.23|1016.85|999.05|13
1653209070000|2022-05-22 08:44:30|1016.95|999.15|1016.85|999.05|1016.95|999.15|1016.85|999.05|3
1653209090000|2022-05-22 08:44:50|1016.87|999.07|1016.85|999.05|1016.87|999.07|1016.85|999.05|3
1653209140000|2022-05-22 08:45:40|1017.12|999.32|1016.88|999.08|1017.12|999.32|1016.88|999.08|5
1653209150000|2022-05-22 08:45:50|1016.95|999.15|1017.41|999.61|1017.45|999.65|1016.85|999.05|15
1653209160000|2022-05-22 08:46:00|1017.39|999.59|1017.59|999.79|1017.59|999.79|1017.22|999.42|20
1653209170000|2022-05-22 08:46:10|1017.9|1000.1|1017.9|1000.1|1017.9|1000.1|1017.44|999.64|18
1653209190000|2022-05-22 08:46:30|1017.82|1000.02|1017.77|999.97|1017.82|1000.02|1017.77|999.97|5
1653209200000|2022-05-22 08:46:40|1017.74|999.94|1017.77|999.97|1017.77|999.97|1017.74|999.94|2
1653209210000|2022-05-22 08:46:50|1017.76|999.96|1017.64|999.84|1017.76|999.96|1017.64|999.84|3
1653209220000|2022-05-22 08:47:00|1017.77|999.97|1017.7|999.9|1017.77|999.97|1017.69|999.89|10
1653209230000|2022-05-22 08:47:10|1017.68|999.88|1017.86|1000.06|1017.9|1000.1|1017.64|999.84|10
1653209240000|2022-05-22 08:47:20|1017.9|1000.1|1017.9|1000.1|1017.9|1000.1|1017.9|1000.1|1
1653209290000|2022-05-22 08:48:10|1018.23|1000.43|1018.56|1000.76|1018.56|1000.76|1018.23|1000.43|6
1653209300000|2022-05-22 08:48:20|1018.46|1000.66|1018.52|1000.72|1018.52|1000.72|1018.46|1000.66|7
1653209310000|2022-05-22 08:48:30|1018.49|1000.69|1017.64|999.84|1018.49|1000.69|1017.64|999.84|16
1653209330000|2022-05-22 08:48:50|1017.36|999.56|1017.44|999.64|1017.51|999.71|1017.18|999.38|12
1653209340000|2022-05-22 08:49:00|1017.32|999.52|1017.32|999.52|1017.43|999.63|1017.2|999.4|9
1653209350000|2022-05-22 08:49:10|1017.28|999.48|1017.22|999.42|1017.28|999.48|1017.22|999.42|7
1653209360000|2022-05-22 08:49:20|1017.21|999.41|1017.16|999.36|1017.39|999.59|1017.12|999.32|10
1653209370000|2022-05-22 08:49:30|1017.13|999.33|1017.34|999.54|1017.46|999.66|1017.13|999.33|13
1653209380000|2022-05-22 08:49:40|1017.45|999.65|1017.87|1000.07|1017.88|1000.08|1017.36|999.56|13
1653209390000|2022-05-22 08:49:50|1017.88|1000.08|1017.94|1000.14|1017.94|1000.14|1017.87|1000.07|4
1653209400000|2022-05-22 08:50:00|1017.88|1000.08|1017.9|1000.1|1018.22|1000.42|1017.67|999.87|14
1653209410000|2022-05-22 08:50:10|1018.02|1000.22|1018.56|1000.76|1018.56|1000.76|1017.93|1000.13|12
1653209430000|2022-05-22 08:50:30|1018.52|1000.72|1018.14|1000.34|1018.52|1000.72|1018.11|1000.31|13
1653209440000|2022-05-22 08:50:40|1018.24|1000.44|1018.15|1000.35|1018.24|1000.44|1018.12|1000.32|12
1653209450000|2022-05-22 08:50:50|1018.14|1000.34|1017.97|1000.17|1018.14|1000.34|1017.97|1000.17|12
1653209460000|2022-05-22 08:51:00|1018|1000.2|1017.93|1000.13|1018|1000.2|1017.93|1000.13|9
1653209470000|2022-05-22 08:51:10|1017.74|999.94|1017.58|999.78|1017.74|999.94|1017.56|999.76|5
1653209480000|2022-05-22 08:51:20|1017.41|999.61|1017.13|999.33|1017.47|999.67|1017.13|999.33|11
1653209490000|2022-05-22 08:51:30|1017.28|999.48|1017.27|999.47|1017.31|999.51|1017.23|999.43|8
1653209500000|2022-05-22 08:51:40|1017.28|999.48|1017.44|999.64|1017.54|999.74|1017.27|999.47|9
1653209510000|2022-05-22 08:51:50|1017.45|999.65|1017.21|999.41|1017.53|999.73|1017.21|999.41|12
1653209520000|2022-05-22 08:52:00|1017.18|999.38|1017.12|999.32|1017.42|999.62|1017.12|999.32|11
1653209530000|2022-05-22 08:52:10|1017.01|999.21|1017.01|999.21|1017.01|999.21|1017.01|999.21|1
1653209580000|2022-05-22 08:53:00|1017.12|999.32|1017.01|999.21|1017.12|999.32|1017.01|999.21|4
1653209590000|2022-05-22 08:53:10|1017.12|999.32|1017.54|999.74|1017.65|999.85|1017.12|999.32|14
1653209600000|2022-05-22 08:53:20|1017.48|999.68|1017.46|999.66|1017.61|999.81|1017.43|999.63|11
1653209610000|2022-05-22 08:53:30|1017.66|999.86|1017.72|999.92|1018.24|1000.44|1017.66|999.86|15
1653209620000|2022-05-22 08:53:40|1017.71|999.91|1017.41|999.61|1017.72|999.92|1017.31|999.51|18
1653209630000|2022-05-22 08:53:50|1017.35|999.55|1017.26|999.46|1017.49|999.69|1017.24|999.44|13
1653209640000|2022-05-22 08:54:00|1017.25|999.45|1017.3|999.5|1017.47|999.67|1017.25|999.45|12
1653209650000|2022-05-22 08:54:10|1017.28|999.48|1017.32|999.52|1017.33|999.53|1017.27|999.47|11
1653209660000|2022-05-22 08:54:20|1017.38|999.58|1017.39|999.59|1017.4|999.6|1017.35|999.55|8
1653209680000|2022-05-22 08:54:40|1017.4|999.6|1017.4|999.6|1017.4|999.6|1017.4|999.6|1
1653209690000|2022-05-22 08:54:50|1017.39|999.59|1017.38|999.58|1017.39|999.59|1017.38|999.58|2
1653209700000|2022-05-22 08:55:00|1017.39|999.59|1017.39|999.59|1017.4|999.6|1017.38|999.58|5
1653209710000|2022-05-22 08:55:10|1017.38|999.58|1017.41|999.61|1017.43|999.63|1017.38|999.58|7
1653209720000|2022-05-22 08:55:20|1017.38|999.58|1017.39|999.59|1017.39|999.59|1017.38|999.58|2
1653209730000|2022-05-22 08:55:30|1017.38|999.58|1017.38|999.58|1017.38|999.58|1017.32|999.52|12
1653209740000|2022-05-22 08:55:40|1017.37|999.57|1017.34|999.54|1017.38|999.58|1017.34|999.54|5
1653209750000|2022-05-22 08:55:50|1017.38|999.58|1017.51|999.71|1017.51|999.71|1017.35|999.55|10
1653209760000|2022-05-22 08:56:00|1017.46|999.66|1017.51|999.71|1017.51|999.71|1017.46|999.66|4
1653209770000|2022-05-22 08:56:10|1018.19|1000.39|1018.67|1000.87|1018.79|1000.99|1018.19|1000.39|7
1653209780000|2022-05-22 08:56:20|1018.56|1000.76|1018.62|1000.82|1018.67|1000.87|1018.46|1000.66|9
1653209790000|2022-05-22 08:56:30|1018.63|1000.83|1018.67|1000.87|1018.79|1000.99|1018.63|1000.83|4
1653209800000|2022-05-22 08:56:40|1018.79|1000.99|1018.79|1000.99|1018.79|1000.99|1018.67|1000.87|3
1653209810000|2022-05-22 08:56:50|1018.67|1000.87|1018.67|1000.87|1018.79|1000.99|1018.67|1000.87|3
1653209850000|2022-05-22 08:57:30|1018.79|1000.99|1019.67|1001.87|1019.9|1002.1|1018.79|1000.99|13
1653209860000|2022-05-22 08:57:40|1019.71|1001.91|1019.51|1001.71|1019.75|1001.95|1019.42|1001.62|15
1653209870000|2022-05-22 08:57:50|1019.53|1001.73|1019.26|1001.46|1019.76|1001.96|1019|1001.2|27
1653209880000|2022-05-22 08:58:00|1019.18|1001.38|1019.42|1001.62|1019.55|1001.75|1019.14|1001.34|20
1653209890000|2022-05-22 08:58:10|1019.45|1001.65|1021.16|1003.36|1021.35|1003.55|1019.26|1001.46|14
1653209900000|2022-05-22 08:58:20|1021.19|1003.39|1021.2|1003.4|1021.35|1003.55|1021.19|1003.39|10
1653209910000|2022-05-22 08:58:30|1021.27|1003.47|1021.05|1003.25|1021.27|1003.47|1021.05|1003.25|7
1653209920000|2022-05-22 08:58:40|1020.68|1002.88|1020.41|1002.61|1020.68|1002.88|1020.11|1002.31|14
1653209940000|2022-05-22 08:59:00|1020.4|1002.6|1020.35|1002.55|1020.48|1002.68|1020.25|1002.45|10
1653209950000|2022-05-22 08:59:10|1020.53|1002.73|1020.48|1002.68|1020.58|1002.78|1020.36|1002.56|20
1653209960000|2022-05-22 08:59:20|1020.46|1002.66|1020.29|1002.49|1020.58|1002.78|1020.29|1002.49|8
1653209970000|2022-05-22 08:59:30|1020.09|1002.29|1020.09|1002.29|1020.29|1002.49|1020.09|1002.29|3
1653210000000|2022-05-22 09:00:00|1020.39|1002.59|1020.85|1003.05|1020.89|1003.09|1020.39|1002.59|13
1653210010000|2022-05-22 09:00:10|1020.82|1003.02|1020.54|1002.74|1020.82|1003.02|1020.4|1002.6|17
1653210020000|2022-05-22 09:00:20|1020.52|1002.72|1020.74|1002.94|1021.07|1003.27|1020.51|1002.71|19
1653210030000|2022-05-22 09:00:30|1020.94|1003.14|1021.35|1003.55|1021.35|1003.55|1020.81|1003.01|13
1653210040000|2022-05-22 09:00:40|1021.33|1003.53|1021.26|1003.46|1021.33|1003.53|1021.24|1003.44|11
1653210050000|2022-05-22 09:00:50|1021.27|1003.47|1021.28|1003.48|1021.35|1003.55|1021.15|1003.35|10
1653210060000|2022-05-22 09:01:00|1021.29|1003.49|1021.21|1003.41|1021.29|1003.49|1021.21|1003.41|3
1653210070000|2022-05-22 09:01:10|1021.22|1003.42|1021.35|1003.55|1021.35|1003.55|1021.22|1003.42|8
1653210080000|2022-05-22 09:01:20|1021.63|1003.83|1021.9|1004.1|1021.9|1004.1|1021.63|1003.83|2
1653210130000|2022-05-22 09:02:10|1021.86|1004.06|1021.48|1003.68|1021.86|1004.06|1021.36|1003.56|14
1653210140000|2022-05-22 09:02:20|1021.62|1003.82|1021.77|1003.97|1021.8|1004|1021.62|1003.82|14
1653210150000|2022-05-22 09:02:30|1021.76|1003.96|1021.41|1003.61|1021.76|1003.96|1021.39|1003.59|15
1653210160000|2022-05-22 09:02:40|1021.42|1003.62|1021.46|1003.66|1021.58|1003.78|1021.4|1003.6|8
1653210170000|2022-05-22 09:02:50|1021.47|1003.67|1021.46|1003.66|1021.47|1003.67|1021.46|1003.66|2
1653210180000|2022-05-22 09:03:00|1021.43|1003.63|1021.12|1003.32|1021.43|1003.63|1021.12|1003.32|4
1653210200000|2022-05-22 09:03:20|1020.62|1002.82|1020.62|1002.82|1021.12|1003.32|1020.62|1002.82|11
1653210210000|2022-05-22 09:03:30|1021.12|1003.32|1021.12|1003.32|1021.12|1003.32|1021.12|1003.32|1
1653210240000|2022-05-22 09:04:00|1020.48|1002.68|1020.21|1002.41|1020.49|1002.69|1020.19|1002.39|18
1653210250000|2022-05-22 09:04:10|1020.2|1002.4|1020.36|1002.56|1020.47|1002.67|1020.18|1002.38|14
1653210260000|2022-05-22 09:04:20|1020.35|1002.55|1020.09|1002.29|1020.35|1002.55|1020.09|1002.29|12
1653210270000|2022-05-22 09:04:30|1020.08|1002.28|1019.98|1002.18|1020.09|1002.29|1019.98|1002.18|5
1653210280000|2022-05-22 09:04:40|1020.07|1002.27|1019.98|1002.18|1020.07|1002.27|1019.98|1002.18|8
1653210300000|2022-05-22 09:05:00|1020.08|1002.28|1019.98|1002.18|1020.12|1002.32|1019.98|1002.18|6
1653210310000|2022-05-22 09:05:10|1020.01|1002.21|1019.98|1002.18|1020.01|1002.21|1019.98|1002.18|2
1653210320000|2022-05-22 09:05:20|1019.99|1002.19|1019.98|1002.18|1019.99|1002.19|1019.98|1002.18|2
1653210330000|2022-05-22 09:05:30|1019.99|1002.19|1019.98|1002.18|1019.99|1002.19|1019.98|1002.18|2
1653210390000|2022-05-22 09:06:30|1020.16|1002.36|1019.98|1002.18|1020.16|1002.36|1019.98|1002.18|4
1653210410000|2022-05-22 09:06:50|1019.35|1001.55|1018.8|1001|1019.35|1001.55|1018.77|1000.97|9
1653210420000|2022-05-22 09:07:00|1018.99|1001.19|1019.56|1001.76|1019.56|1001.76|1018.95|1001.15|8
1653210430000|2022-05-22 09:07:10|1019.55|1001.75|1019.21|1001.41|1019.59|1001.79|1019.17|1001.37|15
1653210440000|2022-05-22 09:07:20|1019.09|1001.29|1018.77|1000.97|1019.1|1001.3|1018.71|1000.91|6
1653210450000|2022-05-22 09:07:30|1018.9|1001.1|1018.64|1000.84|1018.91|1001.11|1018.63|1000.83|19
1653210460000|2022-05-22 09:07:40|1018.63|1000.83|1018.75|1000.95|1018.82|1001.02|1018.63|1000.83|10
1653210470000|2022-05-22 09:07:50|1018.69|1000.89|1018.64|1000.84|1018.78|1000.98|1018.63|1000.83|14
1653210480000|2022-05-22 09:08:00|1018.69|1000.89|1019.1|1001.3|1019.33|1001.53|1018.69|1000.89|13
1653210490000|2022-05-22 09:08:10|1019.09|1001.29|1019.16|1001.36|1019.23|1001.43|1019.07|1001.27|15
1653210500000|2022-05-22 09:08:20|1019.15|1001.35|1018.71|1000.91|1019.15|1001.35|1018.71|1000.91|9
1653210510000|2022-05-22 09:08:30|1018.65|1000.85|1019.04|1001.24|1019.04|1001.24|1018.64|1000.84|19
1653210520000|2022-05-22 09:08:40|1019.03|1001.23|1019.08|1001.28|1019.17|1001.37|1019.01|1001.21|12
1653210530000|2022-05-22 09:08:50|1019.09|1001.29|1019.03|1001.23|1019.17|1001.37|1019.02|1001.22|6
1653210540000|2022-05-22 09:09:00|1019.02|1001.22|1021.19|1003.39|1021.27|1003.47|1019.02|1001.22|24
1653210550000|2022-05-22 09:09:10|1021.2|1003.4|1021|1003.2|1021.37|1003.57|1020.98|1003.18|19
1653210560000|2022-05-22 09:09:20|1021.03|1003.23|1021.06|1003.26|1021.26|1003.46|1021.03|1003.23|9
1653210570000|2022-05-22 09:09:30|1021.07|1003.27|1021.05|1003.25|1021.43|1003.63|1021.05|1003.25|14
1653210580000|2022-05-22 09:09:40|1021.11|1003.31|1021.27|1003.47|1021.5|1003.7|1021.11|1003.31|15
1653210590000|2022-05-22 09:09:50|1021.28|1003.48|1021.28|1003.48|1021.3|1003.5|1021.26|1003.46|9
1653210600000|2022-05-22 09:10:00|1021.27|1003.47|1021.74|1003.94|1021.9|1004.1|1021.03|1003.23|16
1653210610000|2022-05-22 09:10:10|1021.75|1003.95|1021.77|1003.97|1021.8|1004|1021.35|1003.55|18
1653210620000|2022-05-22 09:10:20|1021.71|1003.91|1021.53|1003.73|1021.8|1004|1021.25|1003.45|16
1653210630000|2022-05-22 09:10:30|1021.56|1003.76|1021.9|1004.1|1021.9|1004.1|1021.56|1003.76|12
1653210670000|2022-05-22 09:11:10|1022.1|1004.3|1022.22|1004.42|1022.3|1004.5|1022.1|1004.3|10
1653210680000|2022-05-22 09:11:20|1022.17|1004.37|1022.3|1004.5|1022.3|1004.5|1022.17|1004.37|4
1653210710000|2022-05-22 09:11:50|1022.6|1004.8|1023.15|1005.35|1023.15|1005.35|1022.6|1004.8|8
1653210720000|2022-05-22 09:12:00|1023.37|1005.57|1023.5|1005.7|1023.5|1005.7|1023.37|1005.57|3
1653210730000|2022-05-22 09:12:10|1023.48|1005.68|1022.46|1004.66|1023.48|1005.68|1022.46|1004.66|21
1653210740000|2022-05-22 09:12:20|1022.41|1004.61|1022.82|1005.02|1022.97|1005.17|1022.41|1004.61|12
1653210750000|2022-05-22 09:12:30|1022.76|1004.96|1022.86|1005.06|1022.86|1005.06|1022.76|1004.96|6
1653210760000|2022-05-22 09:12:40|1022.98|1005.18|1023.38|1005.58|1023.46|1005.66|1022.9|1005.1|17
1653210770000|2022-05-22 09:12:50|1023.36|1005.56|1023.04|1005.24|1023.42|1005.62|1023.04|1005.24|12
1653210780000|2022-05-22 09:13:00|1023.01|1005.21|1022.8|1005|1023.01|1005.21|1022.41|1004.61|23
1653210790000|2022-05-22 09:13:10|1022.78|1004.98|1022.46|1004.66|1022.78|1004.98|1022.35|1004.55|16
1653210800000|2022-05-22 09:13:20|1022.44|1004.64|1022.57|1004.77|1022.57|1004.77|1022.44|1004.64|7
1653210810000|2022-05-22 09:13:30|1022.54|1004.74|1022.76|1004.96|1022.76|1004.96|1022.51|1004.71|10
1653210820000|2022-05-22 09:13:40|1022.77|1004.97|1022.85|1005.05|1023.01|1005.21|1022.49|1004.69|23
1653210830000|2022-05-22 09:13:50|1023.02|1005.22|1023.02|1005.22|1023.06|1005.26|1022.85|1005.05|11
1653210840000|2022-05-22 09:14:00|1022.96|1005.16|1023.04|1005.24|1023.1|1005.3|1022.96|1005.16|10
1653210850000|2022-05-22 09:14:10|1022.98|1005.18|1022.96|1005.16|1022.99|1005.19|1022.96|1005.16|4
1653210860000|2022-05-22 09:14:20|1022.85|1005.05|1022.51|1004.71|1022.89|1005.09|1022.5|1004.7|10
1653210870000|2022-05-22 09:14:30|1022.52|1004.72|1022.47|1004.67|1022.69|1004.89|1022.43|1004.63|13
1653210880000|2022-05-22 09:14:40|1022.46|1004.66|1022.53|1004.73|1022.57|1004.77|1022.46|1004.66|8
1653210890000|2022-05-22 09:14:50|1022.5|1004.7|1022.53|1004.73|1022.57|1004.77|1022.44|1004.64|7
1653210900000|2022-05-22 09:15:00|1022.8|1005|1023.04|1005.24|1023.32|1005.52|1022.8|1005|16
1653210910000|2022-05-22 09:15:10|1023.25|1005.45|1024.51|1006.71|1025.11|1007.31|1023.23|1005.43|15
1653210920000|2022-05-22 09:15:20|1024.01|1006.21|1023.4|1005.6|1024.01|1006.21|1023.4|1005.6|17
1653210930000|2022-05-22 09:15:30|1023.34|1005.54|1023.12|1005.32|1023.34|1005.54|1023.11|1005.31|12
1653210940000|2022-05-22 09:15:40|1023.1|1005.3|1023.07|1005.27|1023.1|1005.3|1023.07|1005.27|8
1653210950000|2022-05-22 09:15:50|1023.09|1005.29|1022.48|1004.68|1023.2|1005.4|1022.48|1004.68|11
1653210960000|2022-05-22 09:16:00|1022.38|1004.58|1022.39|1004.59|1022.45|1004.65|1022.36|1004.56|11
1653210970000|2022-05-22 09:16:10|1022.45|1004.65|1022.34|1004.54|1022.74|1004.94|1022.34|1004.54|12
1653210980000|2022-05-22 09:16:20|1022.33|1004.53|1022.29|1004.49|1022.33|1004.53|1022.29|1004.49|4
1653210990000|2022-05-22 09:16:30|1022.28|1004.48|1021.59|1003.79|1022.28|1004.48|1021.49|1003.69|11
1653211000000|2022-05-22 09:16:40|1021.58|1003.78|1021.45|1003.65|1021.58|1003.78|1021.41|1003.61|16
1653211010000|2022-05-22 09:16:50|1021.43|1003.63|1021.43|1003.63|1021.43|1003.63|1021.43|1003.63|1
1653211020000|2022-05-22 09:17:00|1021.58|1003.78|1021.52|1003.72|1021.86|1004.06|1021.42|1003.62|13
1653211030000|2022-05-22 09:17:10|1021.5|1003.7|1021.32|1003.52|1021.5|1003.7|1021.32|1003.52|4
1653211040000|2022-05-22 09:17:20|1021.11|1003.31|1021.11|1003.31|1021.11|1003.31|1021.11|1003.31|1
1653211050000|2022-05-22 09:17:30|1020.58|1002.78|1020.31|1002.51|1020.58|1002.78|1020.31|1002.51|6
1653211060000|2022-05-22 09:17:40|1020.2|1002.4|1019.4|1001.6|1020.2|1002.4|1019.09|1001.29|24
1653211070000|2022-05-22 09:17:50|1019.34|1001.54|1019.86|1002.06|1019.86|1002.06|1019.33|1001.53|25
1653211080000|2022-05-22 09:18:00|1019.84|1002.04|1019.73|1001.93|1019.84|1002.04|1019.72|1001.92|8
1653211090000|2022-05-22 09:18:10|1019.72|1001.92|1019.16|1001.36|1019.74|1001.94|1019.16|1001.36|18
1653211100000|2022-05-22 09:18:20|1019.13|1001.33|1019.23|1001.43|1019.35|1001.55|1019.13|1001.33|12
1653211110000|2022-05-22 09:18:30|1019.2|1001.4|1019.3|1001.5|1019.32|1001.52|1019.17|1001.37|9
1653211120000|2022-05-22 09:18:40|1019.29|1001.49|1019.32|1001.52|1019.51|1001.71|1019.28|1001.48|16
1653211130000|2022-05-22 09:18:50|1019.29|1001.49|1018.74|1000.94|1019.29|1001.49|1018.38|1000.58|24
1653211140000|2022-05-22 09:19:00|1018.75|1000.95|1018.85|1001.05|1019.25|1001.45|1018.75|1000.95|11
1653211150000|2022-05-22 09:19:10|1018.89|1001.09|1018.74|1000.94|1018.89|1001.09|1018.57|1000.77|13
1653211160000|2022-05-22 09:19:20|1018.77|1000.97|1018.74|1000.94|1019.19|1001.39|1018.74|1000.94|14
1653211170000|2022-05-22 09:19:30|1018.88|1001.08|1018.79|1000.99|1018.88|1001.08|1018.79|1000.99|2
1653211180000|2022-05-22 09:19:40|1018.83|1001.03|1020.46|1002.66|1020.46|1002.66|1018.83|1001.03|17
1653211190000|2022-05-22 09:19:50|1020.47|1002.67|1020.41|1002.61|1020.74|1002.94|1020.19|1002.39|20
1653211200000|2022-05-22 09:20:00|1020.44|1002.64|1020.55|1002.75|1020.78|1002.98|1020.26|1002.46|18
1653211210000|2022-05-22 09:20:10|1020.53|1002.73|1020.34|1002.54|1020.53|1002.73|1020.04|1002.24|15
1653211220000|2022-05-22 09:20:20|1020.37|1002.57|1020.17|1002.37|1020.37|1002.57|1020.17|1002.37|10
1653211230000|2022-05-22 09:20:30|1020.15|1002.35|1020.31|1002.51|1020.34|1002.54|1019.86|1002.06|15
1653211240000|2022-05-22 09:20:40|1020.28|1002.48|1020.69|1002.89|1020.8|1003|1020.27|1002.47|10
1653211250000|2022-05-22 09:20:50|1020.67|1002.87|1020.7|1002.9|1020.7|1002.9|1020.64|1002.84|6
1653211260000|2022-05-22 09:21:00|1020.76|1002.96|1021.59|1003.79|1021.68|1003.88|1020.76|1002.96|21
1653211270000|2022-05-22 09:21:10|1021.55|1003.75|1021.69|1003.89|1021.82|1004.02|1021.14|1003.34|18
1653211280000|2022-05-22 09:21:20|1021.32|1003.52|1021.35|1003.55|1021.77|1003.97|1021.21|1003.41|14
1653211290000|2022-05-22 09:21:30|1021.36|1003.56|1021.23|1003.43|1021.36|1003.56|1021.23|1003.43|8
1653211300000|2022-05-22 09:21:40|1021.29|1003.49|1021.07|1003.27|1021.35|1003.55|1020.97|1003.17|15
1653211310000|2022-05-22 09:21:50|1021.06|1003.26|1019.44|1001.64|1021.06|1003.26|1019.44|1001.64|24
1653211320000|2022-05-22 09:22:00|1019.38|1001.58|1020.15|1002.35|1020.22|1002.42|1019.3|1001.5|21
1653211330000|2022-05-22 09:22:10|1020.07|1002.27|1020.14|1002.34|1020.22|1002.42|1019.98|1002.18|11
1653211340000|2022-05-22 09:22:20|1020.15|1002.35|1020.14|1002.34|1020.15|1002.35|1020.14|1002.34|2
1653211350000|2022-05-22 09:22:30|1020.1|1002.3|1020.22|1002.42|1020.22|1002.42|1020.1|1002.3|7
1653211360000|2022-05-22 09:22:40|1020.14|1002.34|1020.16|1002.36|1020.19|1002.39|1020.04|1002.24|7
1653211370000|2022-05-22 09:22:50|1020.18|1002.38|1022.22|1004.42|1022.7|1004.9|1020.09|1002.29|21
1653211380000|2022-05-22 09:23:00|1022.24|1004.44|1021.19|1003.39|1022.28|1004.48|1021.19|1003.39|16
1653211390000|2022-05-22 09:23:10|1021.4|1003.6|1022.37|1004.57|1023.14|1005.34|1021.4|1003.6|27
1653211400000|2022-05-22 09:23:20|1022.36|1004.56|1022.33|1004.53|1022.36|1004.56|1022.33|1004.53|5
1653211410000|2022-05-22 09:23:30|1022.32|1004.52|1022.25|1004.45|1022.34|1004.54|1022.25|1004.45|9
1653211420000|2022-05-22 09:23:40|1022.5|1004.7|1022.03|1004.23|1022.5|1004.7|1022.03|1004.23|7
1653211430000|2022-05-22 09:23:50|1022.24|1004.44|1022.32|1004.52|1022.37|1004.57|1022.03|1004.23|9
1653211440000|2022-05-22 09:24:00|1022.31|1004.51|1022.33|1004.53|1022.46|1004.66|1022.29|1004.49|9
1653211450000|2022-05-22 09:24:10|1022.32|1004.52|1022.2|1004.4|1022.32|1004.52|1022.2|1004.4|6
1653211460000|2022-05-22 09:24:20|1022.19|1004.39|1022.19|1004.39|1022.19|1004.39|1022.19|1004.39|1
1653211470000|2022-05-22 09:24:30|1022.03|1004.23|1022.03|1004.23|1022.03|1004.23|1022.03|1004.23|1
1653211520000|2022-05-22 09:25:20|1022.16|1004.36|1022.03|1004.23|1022.16|1004.36|1022.03|1004.23|2
1653211570000|2022-05-22 09:26:10|1022.16|1004.36|1022.34|1004.54|1022.37|1004.57|1022.16|1004.36|5
1653211580000|2022-05-22 09:26:20|1022.35|1004.55|1022.93|1005.13|1022.93|1005.13|1022.35|1004.55|17
1653211590000|2022-05-22 09:26:30|1023.16|1005.36|1022.85|1005.05|1023.16|1005.36|1022.85|1005.05|2
1653211630000|2022-05-22 09:27:10|1022.86|1005.06|1022.92|1005.12|1022.92|1005.12|1022.86|1005.06|3
1653211640000|2022-05-22 09:27:20|1022.93|1005.13|1022.98|1005.18|1022.98|1005.18|1022.87|1005.07|10
1653211650000|2022-05-22 09:27:30|1023.32|1005.52|1023.28|1005.48|1023.33|1005.53|1023.03|1005.23|20
1653211660000|2022-05-22 09:27:40|1023.31|1005.51|1023.76|1005.96|1023.82|1006.02|1023.27|1005.47|17
1653211670000|2022-05-22 09:27:50|1023.77|1005.97|1024.02|1006.22|1024.22|1006.42|1023.76|1005.96|14
1653211680000|2022-05-22 09:28:00|1024.01|1006.21|1023.24|1005.44|1024.02|1006.22|1023.22|1005.42|21
1653211690000|2022-05-22 09:28:10|1023.28|1005.48|1023.13|1005.33|1023.28|1005.48|1022.98|1005.18|10
1653211700000|2022-05-22 09:28:20|1023.12|1005.32|1023.1|1005.3|1023.12|1005.32|1023.1|1005.3|2
1653211710000|2022-05-22 09:28:30|1023.09|1005.29|1023.03|1005.23|1023.1|1005.3|1023.03|1005.23|6
1653211720000|2022-05-22 09:28:40|1023.07|1005.27|1023.21|1005.41|1023.29|1005.49|1023.07|1005.27|9
1653211730000|2022-05-22 09:28:50|1023.22|1005.42|1023.14|1005.34|1023.22|1005.42|1022.95|1005.15|12
1653211740000|2022-05-22 09:29:00|1023.13|1005.33|1023.17|1005.37|1023.24|1005.44|1023.13|1005.33|4
1653211750000|2022-05-22 09:29:10|1023.15|1005.35|1023.02|1005.22|1023.15|1005.35|1023|1005.2|4
1653211760000|2022-05-22 09:29:20|1023.23|1005.43|1023.16|1005.36|1023.23|1005.43|1023.11|1005.31|8
1653211770000|2022-05-22 09:29:30|1023.12|1005.32|1023.1|1005.3|1023.12|1005.32|1023.09|1005.29|3
1653211780000|2022-05-22 09:29:40|1023.25|1005.45|1023.77|1005.97|1024.04|1006.24|1023.25|1005.45|11
1653211790000|2022-05-22 09:29:50|1023.78|1005.98|1023.76|1005.96|1024.25|1006.45|1023.76|1005.96|18
1653211800000|2022-05-22 09:30:00|1023.65|1005.85|1023.69|1005.89|1023.75|1005.95|1023.62|1005.82|12
1653211810000|2022-05-22 09:30:10|1023.74|1005.94|1023.75|1005.95|1023.75|1005.95|1023.68|1005.88|5
1653211820000|2022-05-22 09:30:20|1023.76|1005.96|1023.73|1005.93|1023.81|1006.01|1023.7|1005.9|9
1653211830000|2022-05-22 09:30:30|1023.72|1005.92|1023.76|1005.96|1023.76|1005.96|1023.72|1005.92|3
1653211840000|2022-05-22 09:30:40|1023.77|1005.97|1023.77|1005.97|1023.77|1005.97|1023.77|1005.97|1
1653211850000|2022-05-22 09:30:50|1023.76|1005.96|1023.76|1005.96|1023.78|1005.98|1023.76|1005.96|3
1653211860000|2022-05-22 09:31:00|1023.72|1005.92|1023.97|1006.17|1023.97|1006.17|1023.7|1005.9|14
1653211870000|2022-05-22 09:31:10|1024.14|1006.34|1025.32|1007.52|1025.32|1007.52|1024.14|1006.34|21
1653211880000|2022-05-22 09:31:20|1025.61|1007.81|1025.61|1007.81|1025.61|1007.81|1025.61|1007.81|1
1653211890000|2022-05-22 09:31:30|1025.62|1007.82|1025.4|1007.6|1025.7|1007.9|1025.35|1007.55|7
1653211900000|2022-05-22 09:31:40|1025.35|1007.55|1025.49|1007.69|1025.49|1007.69|1025.35|1007.55|11
1653211910000|2022-05-22 09:31:50|1025.7|1007.9|1029.9|1012.1|1029.9|1012.1|1025.7|1007.9|10
1653211920000|2022-05-22 09:32:00|1029.91|1012.11|1030.08|1012.28|1030.65|1012.85|1029.9|1012.1|16
1653211930000|2022-05-22 09:32:10|1030.18|1012.38|1029.4|1011.6|1030.18|1012.38|1028.4|1010.6|17
1653211940000|2022-05-22 09:32:20|1029.27|1011.47|1028.46|1010.66|1029.55|1011.75|1028.24|1010.44|18
1653211950000|2022-05-22 09:32:30|1028.27|1010.47|1030.24|1012.44|1030.24|1012.44|1028.25|1010.45|23
1653211960000|2022-05-22 09:32:40|1030.27|1012.47|1030.74|1012.94|1030.74|1012.94|1030.27|1012.47|11
1653211970000|2022-05-22 09:32:50|1030.9|1013.1|1030.2|1012.4|1030.9|1013.1|1030.09|1012.29|17
1653211980000|2022-05-22 09:33:00|1030.15|1012.35|1030.9|1013.1|1030.9|1013.1|1029.85|1012.05|8
1653211990000|2022-05-22 09:33:10|1030.99|1013.19|1031.43|1013.63|1031.69|1013.89|1030.99|1013.19|13
1653212000000|2022-05-22 09:33:20|1031.44|1013.64|1032.63|1014.83|1032.63|1014.83|1031.23|1013.43|12
1653212010000|2022-05-22 09:33:30|1033.03|1015.23|1034|1016.2|1034.72|1016.92|1033.03|1015.23|23
1653212020000|2022-05-22 09:33:40|1033.82|1016.02|1032.87|1015.07|1034.06|1016.26|1032.45|1014.65|24
1653212030000|2022-05-22 09:33:50|1032.84|1015.04|1034.04|1016.24|1034.05|1016.25|1032.72|1014.92|27
1653212040000|2022-05-22 09:34:00|1033.85|1016.05|1034.07|1016.27|1034.22|1016.42|1033.13|1015.33|29
1653212050000|2022-05-22 09:34:10|1034.25|1016.45|1035.9|1018.1|1035.9|1018.1|1034.25|1016.45|20
1653212060000|2022-05-22 09:34:20|1035.74|1017.94|1035.4|1017.6|1035.9|1018.1|1034.96|1017.16|22
1653212070000|2022-05-22 09:34:30|1035.42|1017.62|1035.69|1017.89|1035.69|1017.89|1035.04|1017.24|21
1653212080000|2022-05-22 09:34:40|1035.46|1017.66|1035.43|1017.63|1035.46|1017.66|1035.35|1017.55|10
1653212090000|2022-05-22 09:34:50|1035.41|1017.61|1034.6|1016.8|1035.41|1017.61|1034.56|1016.76|19
1653212100000|2022-05-22 09:35:00|1034.59|1016.79|1034.66|1016.86|1034.94|1017.14|1034.53|1016.73|17
1653212110000|2022-05-22 09:35:10|1034.71|1016.91|1033.1|1015.3|1034.71|1016.91|1033.1|1015.3|25
1653212120000|2022-05-22 09:35:20|1033.26|1015.46|1033.82|1016.02|1033.91|1016.11|1033.08|1015.28|22
1653212130000|2022-05-22 09:35:30|1033.7|1015.9|1035.11|1017.31|1035.11|1017.31|1033.7|1015.9|19
1653212140000|2022-05-22 09:35:40|1035.12|1017.32|1033.58|1015.78|1035.15|1017.35|1033.51|1015.71|22
1653212150000|2022-05-22 09:35:50|1033.74|1015.94|1034.35|1016.55|1034.42|1016.62|1033.74|1015.94|10
1653212160000|2022-05-22 09:36:00|1034.42|1016.62|1035.03|1017.23|1035.03|1017.23|1034.11|1016.31|21
1653212170000|2022-05-22 09:36:10|1035.01|1017.21|1034.63|1016.83|1035.03|1017.23|1034.53|1016.73|22
1653212180000|2022-05-22 09:36:20|1034.93|1017.13|1035.03|1017.23|1035.03|1017.23|1034.7|1016.9|21
1653212190000|2022-05-22 09:36:30|1035.07|1017.27|1035.9|1018.1|1035.9|1018.1|1035.07|1017.27|8
1653212200000|2022-05-22 09:36:40|1035.69|1017.89|1035.25|1017.45|1035.69|1017.89|1035.1|1017.3|17
1653212210000|2022-05-22 09:36:50|1035.41|1017.61|1036.75|1018.95|1036.75|1018.95|1035.41|1017.61|14
1653212220000|2022-05-22 09:37:00|1037.25|1019.45|1036.04|1018.24|1037.53|1019.73|1035.87|1018.07|29
1653212230000|2022-05-22 09:37:10|1036.54|1018.74|1034.88|1017.08|1036.77|1018.97|1034.88|1017.08|25
1653212240000|2022-05-22 09:37:20|1034.89|1017.09|1033.87|1016.07|1035.3|1017.5|1033.83|1016.03|22
1653212250000|2022-05-22 09:37:30|1034.02|1016.22|1034.09|1016.29|1034.15|1016.35|1033.6|1015.8|14
1653212260000|2022-05-22 09:37:40|1034.06|1016.26|1034.52|1016.72|1034.66|1016.86|1033.37|1015.57|26
1653212270000|2022-05-22 09:37:50|1034.53|1016.73|1034.97|1017.17|1035.04|1017.24|1034.27|1016.47|21
1653212280000|2022-05-22 09:38:00|1034.95|1017.15|1034.9|1017.1|1034.95|1017.15|1034.26|1016.46|13
1653212290000|2022-05-22 09:38:10|1034.94|1017.14|1034.22|1016.42|1034.94|1017.14|1034.22|1016.42|11
1653212300000|2022-05-22 09:38:20|1033.98|1016.18|1033.45|1015.65|1034.5|1016.7|1033.37|1015.57|22
1653212310000|2022-05-22 09:38:30|1033.42|1015.62|1032.37|1014.57|1033.42|1015.62|1032.34|1014.54|27
1653212320000|2022-05-22 09:38:40|1032.55|1014.75|1032.52|1014.72|1033.2|1015.4|1032.08|1014.28|32
1653212330000|2022-05-22 09:38:50|1032.57|1014.77|1031.85|1014.05|1032.88|1015.08|1031.47|1013.67|25
1653212340000|2022-05-22 09:39:00|1031.64|1013.84|1031.88|1014.08|1032.06|1014.26|1031.64|1013.84|13
1653212350000|2022-05-22 09:39:10|1031.87|1014.07|1031.87|1014.07|1031.87|1014.07|1031.53|1013.73|5
1653212360000|2022-05-22 09:39:20|1032.38|1014.58|1034.38|1016.58|1034.38|1016.58|1032.26|1014.46|29
1653212370000|2022-05-22 09:39:30|1034.43|1016.63|1034.09|1016.29|1034.58|1016.78|1033.64|1015.84|26
1653212380000|2022-05-22 09:39:40|1034.08|1016.28|1033.28|1015.48|1034.08|1016.28|1032.73|1014.93|25
1653212390000|2022-05-22 09:39:50|1033.29|1015.49|1032.78|1014.98|1033.5|1015.7|1032.71|1014.91|25
1653212400000|2022-05-22 09:40:00|1032.71|1014.91|1033.05|1015.25|1033.5|1015.7|1032.71|1014.91|26
1653212410000|2022-05-22 09:40:10|1033|1015.2|1033.3|1015.5|1033.3|1015.5|1032.87|1015.07|11
1653212420000|2022-05-22 09:40:20|1033.36|1015.56|1033.2|1015.4|1033.51|1015.71|1033.12|1015.32|22
1653212430000|2022-05-22 09:40:30|1033.26|1015.46|1033.51|1015.71|1033.51|1015.71|1033.1|1015.3|14
1653212440000|2022-05-22 09:40:40|1033.54|1015.74|1033.11|1015.31|1033.57|1015.77|1033.1|1015.3|14
1653212450000|2022-05-22 09:40:50|1033.1|1015.3|1033.88|1016.08|1033.88|1016.08|1032.94|1015.14|16
1653212460000|2022-05-22 09:41:00|1033.7|1015.9|1033.22|1015.42|1033.73|1015.93|1033.05|1015.25|30
1653212470000|2022-05-22 09:41:10|1033.18|1015.38|1033|1015.2|1033.61|1015.81|1032.9|1015.1|26
1653212480000|2022-05-22 09:41:20|1032.99|1015.19|1033.53|1015.73|1033.54|1015.74|1032.99|1015.19|18
1653212490000|2022-05-22 09:41:30|1033.46|1015.66|1035.23|1017.43|1035.55|1017.75|1033.46|1015.66|28
1653212500000|2022-05-22 09:41:40|1035.24|1017.44|1034.69|1016.89|1035.24|1017.44|1034.42|1016.62|25
1653212510000|2022-05-22 09:41:50|1034.71|1016.91|1035.07|1017.27|1035.14|1017.34|1034.62|1016.82|19
1653212520000|2022-05-22 09:42:00|1035.03|1017.23|1033.72|1015.92|1035.07|1017.27|1033.72|1015.92|29
1653212530000|2022-05-22 09:42:10|1033.7|1015.9|1033.45|1015.65|1033.75|1015.95|1033.38|1015.58|15
1653212540000|2022-05-22 09:42:20|1033.31|1015.51|1033.28|1015.48|1033.59|1015.79|1033.12|1015.32|29
1653212550000|2022-05-22 09:42:30|1033.25|1015.45|1034.15|1016.35|1034.22|1016.42|1033.25|1015.45|14
1653212560000|2022-05-22 09:42:40|1034.12|1016.32|1035.08|1017.28|1035.21|1017.41|1034.12|1016.32|23
1653212570000|2022-05-22 09:42:50|1035.11|1017.31|1034.73|1016.93|1035.34|1017.54|1034.73|1016.93|25
1653212580000|2022-05-22 09:43:00|1034.72|1016.92|1034.61|1016.81|1034.98|1017.18|1034.58|1016.78|20
1653212590000|2022-05-22 09:43:10|1034.59|1016.79|1034.63|1016.83|1034.95|1017.15|1034.53|1016.73|21
1653212600000|2022-05-22 09:43:20|1034.59|1016.79|1033.85|1016.05|1034.67|1016.87|1033.85|1016.05|19
1653212610000|2022-05-22 09:43:30|1033.84|1016.04|1033.61|1015.81|1034.02|1016.22|1033.48|1015.68|20
1653212620000|2022-05-22 09:43:40|1033.52|1015.72|1033.21|1015.41|1033.57|1015.77|1033.21|1015.41|16
1653212630000|2022-05-22 09:43:50|1033.2|1015.4|1033.27|1015.47|1033.3|1015.5|1033.17|1015.37|8
1653212640000|2022-05-22 09:44:00|1033.26|1015.46|1033.6|1015.8|1033.98|1016.18|1033.26|1015.46|26
1653212650000|2022-05-22 09:44:10|1033.57|1015.77|1033.7|1015.9|1034.01|1016.21|1033.44|1015.64|20
1653212660000|2022-05-22 09:44:20|1033.68|1015.88|1034.01|1016.21|1034.01|1016.21|1033.25|1015.45|25
1653212670000|2022-05-22 09:44:30|1034.11|1016.31|1034.77|1016.97|1034.77|1016.97|1034.11|1016.31|24
1653212680000|2022-05-22 09:44:40|1034.65|1016.85|1034.76|1016.96|1034.84|1017.04|1034.46|1016.66|16
1653212690000|2022-05-22 09:44:50|1034.8|1017|1035.47|1017.67|1035.48|1017.68|1034.8|1017|14
1653212700000|2022-05-22 09:45:00|1035.48|1017.68|1035.49|1017.69|1035.51|1017.71|1035.31|1017.51|20
1653212710000|2022-05-22 09:45:10|1035.48|1017.68|1034.44|1016.64|1035.48|1017.68|1034.44|1016.64|14
1653212720000|2022-05-22 09:45:20|1034.12|1016.32|1033.79|1015.99|1034.23|1016.43|1033.6|1015.8|18
1653212730000|2022-05-22 09:45:30|1034.22|1016.42|1033.8|1016|1034.58|1016.78|1033.8|1016|25
1653212740000|2022-05-22 09:45:40|1034.04|1016.24|1033.63|1015.83|1034.11|1016.31|1033.62|1015.82|27
1653212750000|2022-05-22 09:45:50|1033.62|1015.82|1033.33|1015.53|1033.63|1015.83|1033.2|1015.4|24
1653212760000|2022-05-22 09:46:00|1033.29|1015.49|1033.38|1015.58|1033.67|1015.87|1033.29|1015.49|18
1653212770000|2022-05-22 09:46:10|1033.34|1015.54|1033.59|1015.79|1034.4|1016.6|1033.31|1015.51|25
1653212780000|2022-05-22 09:46:20|1033.6|1015.8|1033.31|1015.51|1033.73|1015.93|1033.31|1015.51|14
1653212790000|2022-05-22 09:46:30|1033.27|1015.47|1033.33|1015.53|1033.33|1015.53|1033.17|1015.37|15
1653212800000|2022-05-22 09:46:40|1033.53|1015.73|1033.77|1015.97|1033.92|1016.12|1033.51|1015.71|17
1653212810000|2022-05-22 09:46:50|1033.72|1015.92|1033.58|1015.78|1033.72|1015.92|1033.46|1015.66|13
1653212820000|2022-05-22 09:47:00|1033.55|1015.75|1033.19|1015.39|1033.55|1015.75|1033.06|1015.26|18
1653212830000|2022-05-22 09:47:10|1033.15|1015.35|1033.08|1015.28|1033.2|1015.4|1033.06|1015.26|13
1653212840000|2022-05-22 09:47:20|1033.07|1015.27|1032.99|1015.19|1033.09|1015.29|1032.98|1015.18|13
1653212850000|2022-05-22 09:47:30|1032.94|1015.14|1032.16|1014.36|1032.94|1015.14|1032.16|1014.36|17
1653212860000|2022-05-22 09:47:40|1032.14|1014.34|1031.6|1013.8|1032.4|1014.6|1031.48|1013.68|16
1653212870000|2022-05-22 09:47:50|1031.3|1013.5|1031.62|1013.82|1031.69|1013.89|1031.08|1013.28|19
1653212880000|2022-05-22 09:48:00|1031.68|1013.88|1031.1|1013.3|1031.77|1013.97|1031.05|1013.25|18
1653212890000|2022-05-22 09:48:10|1031.24|1013.44|1031.76|1013.96|1031.89|1014.09|1031.24|1013.44|16
1653212900000|2022-05-22 09:48:20|1031.79|1013.99|1032.05|1014.25|1032.68|1014.88|1031.79|1013.99|19
1653212910000|2022-05-22 09:48:30|1032.17|1014.37|1031.19|1013.39|1032.17|1014.37|1031.05|1013.25|16
1653212920000|2022-05-22 09:48:40|1031.2|1013.4|1031.3|1013.5|1031.3|1013.5|1031.16|1013.36|12
1653212930000|2022-05-22 09:48:50|1031.27|1013.47|1031.63|1013.83|1031.65|1013.85|1031.2|1013.4|16
1653212940000|2022-05-22 09:49:00|1031.6|1013.8|1031.73|1013.93|1032.15|1014.35|1031.6|1013.8|14
1653212950000|2022-05-22 09:49:10|1031.66|1013.86|1031.17|1013.37|1031.66|1013.86|1031.13|1013.33|13
1653212960000|2022-05-22 09:49:20|1031.26|1013.46|1031.62|1013.82|1031.72|1013.92|1031.26|1013.46|16
1653212970000|2022-05-22 09:49:30|1031.61|1013.81|1031.58|1013.78|1031.69|1013.89|1031.17|1013.37|24
1653212980000|2022-05-22 09:49:40|1031.66|1013.86|1031.68|1013.88|1031.84|1014.04|1031.59|1013.79|18
1653212990000|2022-05-22 09:49:50|1031.72|1013.92|1032.06|1014.26|1032.17|1014.37|1031.72|1013.92|15
1653213000000|2022-05-22 09:50:00|1032.03|1014.23|1032.16|1014.36|1032.22|1014.42|1031.97|1014.17|13
1653213010000|2022-05-22 09:50:10|1032.09|1014.29|1032.67|1014.87|1032.69|1014.89|1032.07|1014.27|19
1653213020000|2022-05-22 09:50:20|1032.72|1014.92|1032.68|1014.88|1033.41|1015.61|1032.54|1014.74|19
1653213030000|2022-05-22 09:50:30|1032.69|1014.89|1033.17|1015.37|1033.2|1015.4|1032.69|1014.89|11
1653213040000|2022-05-22 09:50:40|1033.14|1015.34|1032.54|1014.74|1033.14|1015.34|1032.5|1014.7|12
1653213050000|2022-05-22 09:50:50|1032.53|1014.73|1032.08|1014.28|1032.53|1014.73|1032.05|1014.25|13
1653213060000|2022-05-22 09:51:00|1032.1|1014.3|1033.15|1015.35|1033.15|1015.35|1032.1|1014.3|25
1653213070000|2022-05-22 09:51:10|1033.16|1015.36|1033.12|1015.32|1033.79|1015.99|1033.12|1015.32|28
1653213080000|2022-05-22 09:51:20|1033.26|1015.46|1033.14|1015.34|1033.26|1015.46|1033.11|1015.31|13
1653213090000|2022-05-22 09:51:30|1033.31|1015.51|1033.2|1015.4|1033.31|1015.51|1033.14|1015.34|12
1653213100000|2022-05-22 09:51:40|1033.19|1015.39|1032.78|1014.98|1033.34|1015.54|1032.78|1014.98|9
1653213110000|2022-05-22 09:51:50|1032.8|1015|1032.76|1014.96|1032.88|1015.08|1032.76|1014.96|7
1653213120000|2022-05-22 09:52:00|1032.77|1014.97|1032.78|1014.98|1032.88|1015.08|1032.58|1014.78|17
1653213130000|2022-05-22 09:52:10|1032.82|1015.02|1032.7|1014.9|1032.87|1015.07|1032.6|1014.8|15
1653213140000|2022-05-22 09:52:20|1032.81|1015.01|1032.8|1015|1032.86|1015.06|1032.77|1014.97|5
1653213150000|2022-05-22 09:52:30|1032.7|1014.9|1033.06|1015.26|1033.06|1015.26|1032.61|1014.81|15
1653213160000|2022-05-22 09:52:40|1033.19|1015.39|1032.69|1014.89|1033.24|1015.44|1032.69|1014.89|19
1653213170000|2022-05-22 09:52:50|1032.68|1014.88|1032.68|1014.88|1032.72|1014.92|1032.62|1014.82|18
1653213180000|2022-05-22 09:53:00|1032.64|1014.84|1033.01|1015.21|1033.08|1015.28|1032.64|1014.84|15
1653213190000|2022-05-22 09:53:10|1032.98|1015.18|1033.18|1015.38|1033.21|1015.41|1032.92|1015.12|11
1653213200000|2022-05-22 09:53:20|1033.17|1015.37|1033.26|1015.46|1033.27|1015.47|1033.16|1015.36|16
1653213210000|2022-05-22 09:53:30|1033.23|1015.43|1033.36|1015.56|1033.36|1015.56|1033.21|1015.41|8
1653213220000|2022-05-22 09:53:40|1033.62|1015.82|1033.07|1015.27|1033.69|1015.89|1033.03|1015.23|12
1653213230000|2022-05-22 09:53:50|1033.09|1015.29|1034.6|1016.8|1034.79|1016.99|1033.09|1015.29|24
1653213240000|2022-05-22 09:54:00|1034.82|1017.02|1034.92|1017.12|1035.13|1017.33|1034.7|1016.9|19
1653213250000|2022-05-22 09:54:10|1035.02|1017.22|1033.88|1016.08|1035.02|1017.22|1033.88|1016.08|22
1653213260000|2022-05-22 09:54:20|1033.81|1016.01|1033.64|1015.84|1033.81|1016.01|1033.52|1015.72|17
1653213270000|2022-05-22 09:54:30|1033.34|1015.54|1033.56|1015.76|1033.56|1015.76|1033.09|1015.29|21
1653213280000|2022-05-22 09:54:40|1033.59|1015.79|1033.4|1015.6|1033.72|1015.92|1032.68|1014.88|23
1653213290000|2022-05-22 09:54:50|1033.39|1015.59|1033.29|1015.49|1034.4|1016.6|1033.29|1015.49|23
1653213300000|2022-05-22 09:55:00|1033.26|1015.46|1033.14|1015.34|1033.26|1015.46|1033.14|1015.34|7
1653213310000|2022-05-22 09:55:10|1033.21|1015.41|1033.43|1015.63|1033.54|1015.74|1033.21|1015.41|15
1653213320000|2022-05-22 09:55:20|1033.5|1015.7|1034.57|1016.77|1034.58|1016.78|1033.47|1015.67|19
1653213330000|2022-05-22 09:55:30|1034.82|1017.02|1035.28|1017.48|1035.36|1017.56|1034.82|1017.02|17
1653213340000|2022-05-22 09:55:40|1035.21|1017.41|1034.85|1017.05|1035.21|1017.41|1034.83|1017.03|7
1653213350000|2022-05-22 09:55:50|1035|1017.2|1035|1017.2|1035|1017.2|1035|1017.2|1
1653213360000|2022-05-22 09:56:00|1035.2|1017.4|1035.34|1017.54|1035.89|1018.09|1035.2|1017.4|17
1653213370000|2022-05-22 09:56:10|1035.32|1017.52|1035.75|1017.95|1035.75|1017.95|1035.26|1017.46|20
1653213380000|2022-05-22 09:56:20|1035.89|1018.09|1037.08|1019.28|1037.08|1019.28|1035.89|1018.09|19
1653213390000|2022-05-22 09:56:30|1037.09|1019.29|1036.48|1018.68|1037.53|1019.73|1036.15|1018.35|21
1653213400000|2022-05-22 09:56:40|1036.63|1018.83|1035.82|1018.02|1036.66|1018.86|1035.78|1017.98|23
1653213410000|2022-05-22 09:56:50|1035.76|1017.96|1036.06|1018.26|1036.06|1018.26|1035.66|1017.86|14
1653213420000|2022-05-22 09:57:00|1036.17|1018.37|1036.51|1018.71|1036.71|1018.91|1036.14|1018.34|22
1653213430000|2022-05-22 09:57:10|1036.54|1018.74|1036.76|1018.96|1036.81|1019.01|1036.54|1018.74|14
1653213440000|2022-05-22 09:57:20|1036.67|1018.87|1036.76|1018.96|1036.76|1018.96|1036.67|1018.87|4
1653213450000|2022-05-22 09:57:30|1036.67|1018.87|1036.59|1018.79|1036.67|1018.87|1036.23|1018.43|16
1653213460000|2022-05-22 09:57:40|1036.55|1018.75|1036.41|1018.61|1036.61|1018.81|1036.29|1018.49|22
1653213470000|2022-05-22 09:57:50|1036.45|1018.65|1035.56|1017.76|1036.65|1018.85|1035.54|1017.74|26
1653213480000|2022-05-22 09:58:00|1035.54|1017.74|1036.8|1019|1036.8|1019|1035.48|1017.68|17
1653213490000|2022-05-22 09:58:10|1036.83|1019.03|1036.77|1018.97|1036.88|1019.08|1036.77|1018.97|8
1653213500000|2022-05-22 09:58:20|1036.79|1018.99|1037.06|1019.26|1037.06|1019.26|1036.77|1018.97|7
1653213510000|2022-05-22 09:58:30|1037|1019.2|1036.93|1019.13|1037|1019.2|1036.71|1018.91|13
1653213520000|2022-05-22 09:58:40|1037.03|1019.23|1037.02|1019.22|1037.15|1019.35|1037.02|1019.22|9
1653213530000|2022-05-22 09:58:50|1037.03|1019.23|1037.15|1019.35|1037.15|1019.35|1037.03|1019.23|5
1653213540000|2022-05-22 09:59:00|1037.53|1019.73|1037.66|1019.86|1037.66|1019.86|1037.42|1019.62|10
1653213550000|2022-05-22 09:59:10|1037.42|1019.62|1038.52|1020.72|1038.52|1020.72|1037.39|1019.59|14
1653213560000|2022-05-22 09:59:20|1038.57|1020.77|1038.58|1020.78|1038.65|1020.85|1038.33|1020.53|16
1653213570000|2022-05-22 09:59:30|1038.4|1020.6|1037.24|1019.44|1038.53|1020.73|1037.24|1019.44|29
1653213580000|2022-05-22 09:59:40|1037.25|1019.45|1037.02|1019.22|1037.25|1019.45|1037.02|1019.22|5
1653213590000|2022-05-22 09:59:50|1037.08|1019.28|1036.77|1018.97|1037.08|1019.28|1036.69|1018.89|15
1653213600000|2022-05-22 10:00:00|1036.86|1019.06|1038.52|1020.72|1038.61|1020.81|1036.77|1018.97|24
1653213610000|2022-05-22 10:00:10|1038.56|1020.76|1038.24|1020.44|1038.59|1020.79|1038.13|1020.33|16
1653213620000|2022-05-22 10:00:20|1038.2|1020.4|1038.24|1020.44|1038.77|1020.97|1038.16|1020.36|22
1653213630000|2022-05-22 10:00:30|1038.2|1020.4|1038|1020.2|1038.31|1020.51|1037.95|1020.15|20
1653213640000|2022-05-22 10:00:40|1038.04|1020.24|1038.2|1020.4|1038.29|1020.49|1037.88|1020.08|17
1653213650000|2022-05-22 10:00:50|1038.17|1020.37|1038.12|1020.32|1038.49|1020.69|1038.08|1020.28|27
1653213660000|2022-05-22 10:01:00|1038.07|1020.27|1038.65|1020.85|1038.74|1020.94|1038.07|1020.27|13
1653213670000|2022-05-22 10:01:10|1038.72|1020.92|1038.78|1020.98|1038.79|1020.99|1038.51|1020.71|22
1653213680000|2022-05-22 10:01:20|1038.81|1021.01|1038.75|1020.95|1038.81|1021.01|1038.63|1020.83|10
1653213690000|2022-05-22 10:01:30|1038.79|1020.99|1039.4|1021.6|1039.68|1021.88|1038.74|1020.94|20
1653213700000|2022-05-22 10:01:40|1039.48|1021.68|1038.79|1020.99|1039.5|1021.7|1038.72|1020.92|23
1653213710000|2022-05-22 10:01:50|1038.84|1021.04|1039.49|1021.69|1039.56|1021.76|1038.84|1021.04|17
1653213720000|2022-05-22 10:02:00|1039.27|1021.47|1039.54|1021.74|1039.56|1021.76|1039.21|1021.41|25
1653213730000|2022-05-22 10:02:10|1039.57|1021.77|1040.09|1022.29|1040.09|1022.29|1039.1|1021.3|24
1653213740000|2022-05-22 10:02:20|1040.26|1022.46|1040.14|1022.34|1040.44|1022.64|1040.14|1022.34|14
1653213750000|2022-05-22 10:02:30|1040.08|1022.28|1039.34|1021.54|1040.08|1022.28|1039.34|1021.54|16
1653213760000|2022-05-22 10:02:40|1039.24|1021.44|1039.61|1021.81|1039.61|1021.81|1039.2|1021.4|23
1653213770000|2022-05-22 10:02:50|1039.6|1021.8|1039.29|1021.49|1039.6|1021.8|1039.24|1021.44|21
1653213780000|2022-05-22 10:03:00|1039.26|1021.46|1038.82|1021.02|1039.3|1021.5|1038.73|1020.93|17
1653213790000|2022-05-22 10:03:10|1038.75|1020.95|1038.47|1020.67|1038.75|1020.95|1038.47|1020.67|15
1653213800000|2022-05-22 10:03:20|1038.34|1020.54|1037.18|1019.38|1038.34|1020.54|1036.88|1019.08|18
1653213810000|2022-05-22 10:03:30|1037.16|1019.36|1036.81|1019.01|1037.16|1019.36|1036.78|1018.98|14
1653213820000|2022-05-22 10:03:40|1036.93|1019.13|1037.8|1020|1037.84|1020.04|1036.93|1019.13|27
1653213830000|2022-05-22 10:03:50|1037.77|1019.97|1038.15|1020.35|1038.25|1020.45|1037.77|1019.97|11
1653213840000|2022-05-22 10:04:00|1038.16|1020.36|1038.62|1020.82|1038.62|1020.82|1038.15|1020.35|21
1653213850000|2022-05-22 10:04:10|1038.67|1020.87|1039.24|1021.44|1039.59|1021.79|1038.67|1020.87|22
1653213860000|2022-05-22 10:04:20|1039.32|1021.52|1039.68|1021.88|1039.79|1021.99|1039.32|1021.52|27
1653213870000|2022-05-22 10:04:30|1039.69|1021.89|1039.7|1021.9|1039.8|1022|1039.69|1021.89|8
1653213880000|2022-05-22 10:04:40|1039.3|1021.5|1038.3|1020.5|1039.3|1021.5|1038.27|1020.47|20
1653213890000|2022-05-22 10:04:50|1038.27|1020.47|1037.66|1019.86|1038.51|1020.71|1037.33|1019.53|28
1653213900000|2022-05-22 10:05:00|1037.65|1019.85|1037.87|1020.07|1037.87|1020.07|1037.49|1019.69|19
1653213910000|2022-05-22 10:05:10|1037.91|1020.11|1038.41|1020.61|1038.53|1020.73|1037.9|1020.1|18
1653213920000|2022-05-22 10:05:20|1038.39|1020.59|1038.69|1020.89|1038.85|1021.05|1038.39|1020.59|20
1653213930000|2022-05-22 10:05:30|1038.66|1020.86|1038.5|1020.7|1038.7|1020.9|1038.3|1020.5|19
1653213940000|2022-05-22 10:05:40|1038.48|1020.68|1038.35|1020.55|1038.53|1020.73|1038.35|1020.55|11
1653213950000|2022-05-22 10:05:50|1038.32|1020.52|1037.91|1020.11|1038.32|1020.52|1037.8|1020|15
1653213960000|2022-05-22 10:06:00|1037.88|1020.08|1037.42|1019.62|1037.9|1020.1|1037.39|1019.59|23
1653213970000|2022-05-22 10:06:10|1037.41|1019.61|1036.9|1019.1|1037.41|1019.61|1036.9|1019.1|11
1653213990000|2022-05-22 10:06:30|1036.91|1019.11|1036.9|1019.1|1036.91|1019.11|1036.9|1019.1|2
1653214020000|2022-05-22 10:07:00|1036.4|1018.6|1035.42|1017.62|1036.4|1018.6|1035.28|1017.48|20
1653214030000|2022-05-22 10:07:10|1035.4|1017.6|1034.94|1017.14|1035.56|1017.76|1034.94|1017.14|18
1653214040000|2022-05-22 10:07:20|1034.83|1017.03|1034.83|1017.03|1034.85|1017.05|1034.48|1016.68|12
1653214050000|2022-05-22 10:07:30|1034.79|1016.99|1034.39|1016.59|1034.8|1017|1034.39|1016.59|22
1653214060000|2022-05-22 10:07:40|1034.34|1016.54|1036.35|1018.55|1036.35|1018.55|1034.34|1016.54|28
1653214070000|2022-05-22 10:07:50|1036.34|1018.54|1037.2|1019.4|1037.2|1019.4|1036.34|1018.54|15
1653214080000|2022-05-22 10:08:00|1036.86|1019.06|1037.4|1019.6|1037.6|1019.8|1036.86|1019.06|22
1653214090000|2022-05-22 10:08:10|1037.3|1019.5|1036.36|1018.56|1037.3|1019.5|1036.36|1018.56|12
1653214100000|2022-05-22 10:08:20|1036.32|1018.52|1036.33|1018.53|1036.44|1018.64|1036.27|1018.47|11
1653214110000|2022-05-22 10:08:30|1036.3|1018.5|1036.06|1018.26|1036.31|1018.51|1036.06|1018.26|9
1653214120000|2022-05-22 10:08:40|1036.23|1018.43|1036.45|1018.65|1036.46|1018.66|1036.23|1018.43|9
1653214130000|2022-05-22 10:08:50|1036.4|1018.6|1036.34|1018.54|1036.4|1018.6|1036.34|1018.54|2
1653214140000|2022-05-22 10:09:00|1036.3|1018.5|1036.06|1018.26|1036.44|1018.64|1036.06|1018.26|6
1653214150000|2022-05-22 10:09:10|1036.29|1018.49|1036.41|1018.61|1036.51|1018.71|1036.29|1018.49|10
1653214160000|2022-05-22 10:09:20|1036.37|1018.57|1036.7|1018.9|1036.7|1018.9|1036.33|1018.53|12
1653214170000|2022-05-22 10:09:30|1036.98|1019.18|1035.96|1018.16|1037.09|1019.29|1035.96|1018.16|20
1653214180000|2022-05-22 10:09:40|1036.29|1018.49|1036.7|1018.9|1036.7|1018.9|1035.96|1018.16|18
1653214190000|2022-05-22 10:09:50|1036.77|1018.97|1037.78|1019.98|1037.78|1019.98|1036.77|1018.97|22
1653214200000|2022-05-22 10:10:00|1037.82|1020.02|1037.75|1019.95|1037.88|1020.08|1037.59|1019.79|20
1653214210000|2022-05-22 10:10:10|1037.77|1019.97|1037.81|1020.01|1037.86|1020.06|1037.73|1019.93|10
1653214220000|2022-05-22 10:10:20|1037.8|1020|1037.39|1019.59|1037.8|1020|1037.27|1019.47|9
1653214230000|2022-05-22 10:10:30|1037.35|1019.55|1035.96|1018.16|1037.35|1019.55|1035.96|1018.16|14
1653214240000|2022-05-22 10:10:40|1036.14|1018.34|1036.7|1018.9|1036.71|1018.91|1035.96|1018.16|19
1653214250000|2022-05-22 10:10:50|1036.71|1018.91|1036.77|1018.97|1036.81|1019.01|1036.7|1018.9|9
1653214260000|2022-05-22 10:11:00|1036.78|1018.98|1036.79|1018.99|1036.79|1018.99|1036.73|1018.93|10
1653214270000|2022-05-22 10:11:10|1036.82|1019.02|1037.79|1019.99|1038.33|1020.53|1036.82|1019.02|22
1653214280000|2022-05-22 10:11:20|1037.75|1019.95|1037.8|1020|1037.83|1020.03|1037.71|1019.91|13
1653214290000|2022-05-22 10:11:30|1037.81|1020.01|1037.9|1020.1|1038.27|1020.47|1037.8|1020|11
1653214300000|2022-05-22 10:11:40|1037.8|1020|1037.34|1019.54|1037.8|1020|1037.26|1019.46|20
1653214310000|2022-05-22 10:11:50|1037.31|1019.51|1037.72|1019.92|1037.78|1019.98|1037.31|1019.51|10
1653214320000|2022-05-22 10:12:00|1037.73|1019.93|1038.01|1020.21|1038.48|1020.68|1037.71|1019.91|30
1653214330000|2022-05-22 10:12:10|1037.9|1020.1|1038.13|1020.33|1038.23|1020.43|1037.9|1020.1|14
1653214340000|2022-05-22 10:12:20|1038.3|1020.5|1038.34|1020.54|1038.53|1020.73|1038.13|1020.33|22
1653214350000|2022-05-22 10:12:30|1038.3|1020.5|1038.01|1020.21|1038.3|1020.5|1038.01|1020.21|4
1653214360000|2022-05-22 10:12:40|1037.9|1020.1|1037.78|1019.98|1037.9|1020.1|1037.78|1019.98|6
1653214370000|2022-05-22 10:12:50|1037.81|1020.01|1037.78|1019.98|1037.81|1020.01|1037.78|1019.98|2
1653214380000|2022-05-22 10:13:00|1037.84|1020.04|1037.78|1019.98|1037.84|1020.04|1037.78|1019.98|5
1653214400000|2022-05-22 10:13:20|1037.34|1019.54|1037.78|1019.98|1037.78|1019.98|1037.34|1019.54|2
1653214410000|2022-05-22 10:13:30|1037.34|1019.54|1036.32|1018.52|1037.34|1019.54|1036.32|1018.52|9
1653214420000|2022-05-22 10:13:40|1036.06|1018.26|1036.06|1018.26|1036.06|1018.26|1036.06|1018.26|1
1653214430000|2022-05-22 10:13:50|1036.07|1018.27|1036.3|1018.5|1036.38|1018.58|1036.07|1018.27|8
1653214440000|2022-05-22 10:14:00|1036.28|1018.48|1036.28|1018.48|1036.42|1018.62|1036.27|1018.47|11
1653214450000|2022-05-22 10:14:10|1036.34|1018.54|1036.06|1018.26|1036.4|1018.6|1036.06|1018.26|13
1653214460000|2022-05-22 10:14:20|1036.23|1018.43|1036.27|1018.47|1036.29|1018.49|1036.23|1018.43|3
1653214470000|2022-05-22 10:14:30|1036.38|1018.58|1036.23|1018.43|1036.38|1018.58|1036.06|1018.26|11
1653214480000|2022-05-22 10:14:40|1036.06|1018.26|1035.86|1018.06|1036.23|1018.43|1035.86|1018.06|7
1653214490000|2022-05-22 10:14:50|1035.92|1018.12|1035.96|1018.16|1036.23|1018.43|1035.92|1018.12|9
1653214500000|2022-05-22 10:15:00|1035.97|1018.17|1035.96|1018.16|1036.06|1018.26|1035.96|1018.16|6
1653214510000|2022-05-22 10:15:10|1035.97|1018.17|1036.23|1018.43|1036.23|1018.43|1035.97|1018.17|3
1653214570000|2022-05-22 10:16:10|1036.56|1018.76|1036.82|1019.02|1036.82|1019.02|1036.56|1018.76|7
1653214580000|2022-05-22 10:16:20|1036.86|1019.06|1037.71|1019.91|1037.71|1019.91|1036.86|1019.06|22
1653214590000|2022-05-22 10:16:30|1037.74|1019.94|1037.66|1019.86|1037.74|1019.94|1037.63|1019.83|5
1653214600000|2022-05-22 10:16:40|1037.51|1019.71|1037.5|1019.7|1037.7|1019.9|1037.5|1019.7|11
1653214610000|2022-05-22 10:16:50|1037.2|1019.4|1036.29|1018.49|1037.2|1019.4|1036.29|1018.49|5
1653214620000|2022-05-22 10:17:00|1036.23|1018.43|1036.39|1018.59|1036.56|1018.76|1036.23|1018.43|8
1653214630000|2022-05-22 10:17:10|1036.5|1018.7|1036.64|1018.84|1036.71|1018.91|1036.34|1018.54|20
1653214640000|2022-05-22 10:17:20|1036.62|1018.82|1036.77|1018.97|1036.8|1019|1036.57|1018.77|12
1653214650000|2022-05-22 10:17:30|1036.78|1018.98|1036.77|1018.97|1036.8|1019|1036.71|1018.91|11
1653214660000|2022-05-22 10:17:40|1036.76|1018.96|1036.43|1018.63|1036.76|1018.96|1036.37|1018.57|9
1653214670000|2022-05-22 10:17:50|1036.41|1018.61|1036.48|1018.68|1036.6|1018.8|1036.41|1018.61|9
1653214680000|2022-05-22 10:18:00|1036.46|1018.66|1036.33|1018.53|1036.46|1018.66|1036.33|1018.53|4
1653214690000|2022-05-22 10:18:10|1036.46|1018.66|1036.31|1018.51|1036.46|1018.66|1036.31|1018.51|5
1653214700000|2022-05-22 10:18:20|1036.5|1018.7|1036.06|1018.26|1036.5|1018.7|1036.06|1018.26|9
1653214710000|2022-05-22 10:18:30|1035.43|1017.63|1035.08|1017.28|1035.43|1017.63|1035.08|1017.28|4
1653214720000|2022-05-22 10:18:40|1035.06|1017.26|1034.93|1017.13|1035.3|1017.5|1034.93|1017.13|8
1653214730000|2022-05-22 10:18:50|1035|1017.2|1033.7|1015.9|1035|1017.2|1033.7|1015.9|9
1653214740000|2022-05-22 10:19:00|1033.66|1015.86|1033.34|1015.54|1033.7|1015.9|1033.34|1015.54|19
1653214750000|2022-05-22 10:19:10|1033.58|1015.78|1033.91|1016.11|1033.93|1016.13|1033.44|1015.64|10
1653214760000|2022-05-22 10:19:20|1033.7|1015.9|1033.63|1015.83|1033.7|1015.9|1033.63|1015.83|3
1653214770000|2022-05-22 10:19:30|1033.6|1015.8|1033.68|1015.88|1033.79|1015.99|1033.6|1015.8|9
1653214780000|2022-05-22 10:19:40|1033.64|1015.84|1032.99|1015.19|1033.7|1015.9|1032.99|1015.19|19
1653214790000|2022-05-22 10:19:50|1032.88|1015.08|1032.74|1014.94|1032.88|1015.08|1032.74|1014.94|4
1653214800000|2022-05-22 10:20:00|1032.48|1014.68|1032.75|1014.95|1032.86|1015.06|1032.48|1014.68|14
1653214810000|2022-05-22 10:20:10|1032.78|1014.98|1032.96|1015.16|1032.96|1015.16|1032.78|1014.98|8
1653214820000|2022-05-22 10:20:20|1032.99|1015.19|1032.99|1015.19|1033.04|1015.24|1032.99|1015.19|9
1653214830000|2022-05-22 10:20:30|1032.88|1015.08|1032.89|1015.09|1032.91|1015.11|1032.87|1015.07|11
1653214840000|2022-05-22 10:20:40|1032.88|1015.08|1032.34|1014.54|1032.88|1015.08|1031.81|1014.01|17
1653214850000|2022-05-22 10:20:50|1032.31|1014.51|1032.91|1015.11|1032.91|1015.11|1032.31|1014.51|21
1653214860000|2022-05-22 10:21:00|1032.94|1015.14|1033.37|1015.57|1033.37|1015.57|1032.94|1015.14|8
1653214870000|2022-05-22 10:21:10|1033.38|1015.58|1033.81|1016.01|1033.81|1016.01|1033.37|1015.57|12
1653214880000|2022-05-22 10:21:20|1033.8|1016|1033.81|1016.01|1033.81|1016.01|1033.79|1015.99|4
1653214890000|2022-05-22 10:21:30|1033.74|1015.94|1033.73|1015.93|1033.74|1015.94|1033.73|1015.93|2
1653214900000|2022-05-22 10:21:40|1033.31|1015.51|1032.78|1014.98|1033.31|1015.51|1032.45|1014.65|6
1653214910000|2022-05-22 10:21:50|1032.81|1015.01|1032.71|1014.91|1032.84|1015.04|1032.71|1014.91|6
1653214920000|2022-05-22 10:22:00|1032.68|1014.88|1033.57|1015.77|1033.58|1015.78|1032.67|1014.87|14
1653214930000|2022-05-22 10:22:10|1033.56|1015.76|1033.51|1015.71|1033.56|1015.76|1033.41|1015.61|15
1653214940000|2022-05-22 10:22:20|1033.56|1015.76|1034.44|1016.64|1034.59|1016.79|1033.51|1015.71|22
1653214950000|2022-05-22 10:22:30|1034.42|1016.62|1034.12|1016.32|1034.42|1016.62|1034.12|1016.32|11
1653214960000|2022-05-22 10:22:40|1034.34|1016.54|1034.41|1016.61|1034.41|1016.61|1034.12|1016.32|3
1653214970000|2022-05-22 10:22:50|1034.58|1016.78|1034.38|1016.58|1034.66|1016.86|1034.38|1016.58|17
1653215000000|2022-05-22 10:23:20|1034.4|1016.6|1034.54|1016.74|1034.59|1016.79|1034.38|1016.58|17
1653215010000|2022-05-22 10:23:30|1034.55|1016.75|1034.44|1016.64|1034.58|1016.78|1034.44|1016.64|18
1653215020000|2022-05-22 10:23:40|1034.45|1016.65|1034.45|1016.65|1034.58|1016.78|1034.38|1016.58|15
1653215030000|2022-05-22 10:23:50|1034.6|1016.8|1034.57|1016.77|1035.2|1017.4|1034.57|1016.77|16
1653215040000|2022-05-22 10:24:00|1034.72|1016.92|1034.45|1016.65|1034.72|1016.92|1034.45|1016.65|16
1653215050000|2022-05-22 10:24:10|1034.42|1016.62|1034.34|1016.54|1034.53|1016.73|1034.34|1016.54|12
1653215060000|2022-05-22 10:24:20|1034.49|1016.69|1034.44|1016.64|1034.53|1016.73|1034.38|1016.58|11
1653215070000|2022-05-22 10:24:30|1034.43|1016.63|1034.18|1016.38|1034.5|1016.7|1034.18|1016.38|18
1653215080000|2022-05-22 10:24:40|1034.16|1016.36|1033.78|1015.98|1034.16|1016.36|1033.47|1015.67|13
1653215090000|2022-05-22 10:24:50|1033.81|1016.01|1033.93|1016.13|1033.94|1016.14|1033.81|1016.01|5
1653215100000|2022-05-22 10:25:00|1033.96|1016.16|1034.45|1016.65|1034.46|1016.66|1033.91|1016.11|13
1653215110000|2022-05-22 10:25:10|1034.5|1016.7|1034.6|1016.8|1034.61|1016.81|1034.5|1016.7|12
1653215120000|2022-05-22 10:25:20|1034.62|1016.82|1034.83|1017.03|1034.9|1017.1|1034.6|1016.8|12
1653215130000|2022-05-22 10:25:30|1034.82|1017.02|1034.12|1016.32|1034.83|1017.03|1034.12|1016.32|11
1653215140000|2022-05-22 10:25:40|1034.34|1016.54|1034.43|1016.63|1034.5|1016.7|1034.34|1016.54|10
1653215150000|2022-05-22 10:25:50|1034.39|1016.59|1034.46|1016.66|1034.56|1016.76|1034.34|1016.54|18
1653215160000|2022-05-22 10:26:00|1034.43|1016.63|1034.48|1016.68|1034.48|1016.68|1034.41|1016.61|6
1653215170000|2022-05-22 10:26:10|1034.47|1016.67|1034.78|1016.98|1034.78|1016.98|1034.39|1016.59|17
1653215180000|2022-05-22 10:26:20|1034.88|1017.08|1035.04|1017.24|1035.08|1017.28|1034.88|1017.08|10
1653215190000|2022-05-22 10:26:30|1034.93|1017.13|1034.72|1016.92|1034.94|1017.14|1034.62|1016.82|11
1653215200000|2022-05-22 10:26:40|1034.7|1016.9|1034.89|1017.09|1034.89|1017.09|1034.65|1016.85|14
1653215220000|2022-05-22 10:27:00|1034.83|1017.03|1034.95|1017.15|1034.95|1017.15|1034.83|1017.03|5
1653215230000|2022-05-22 10:27:10|1034.99|1017.19|1035.02|1017.22|1035.02|1017.22|1034.99|1017.19|2
1653215240000|2022-05-22 10:27:20|1035.05|1017.25|1035.42|1017.62|1035.42|1017.62|1035.05|1017.25|9
1653215250000|2022-05-22 10:27:30|1035.41|1017.61|1035.48|1017.68|1035.65|1017.85|1035.4|1017.6|7
1653215260000|2022-05-22 10:27:40|1035.46|1017.66|1035.55|1017.75|1035.64|1017.84|1035.39|1017.59|15
1653215270000|2022-05-22 10:27:50|1035.52|1017.72|1035.79|1017.99|1035.83|1018.03|1035.49|1017.69|12
1653215280000|2022-05-22 10:28:00|1035.81|1018.01|1035.9|1018.1|1035.99|1018.19|1035.81|1018.01|7
1653215290000|2022-05-22 10:28:10|1035.85|1018.05|1036.82|1019.02|1036.82|1019.02|1035.85|1018.05|24
1653215300000|2022-05-22 10:28:20|1036.88|1019.08|1037.36|1019.56|1037.48|1019.68|1036.88|1019.08|16
1653215310000|2022-05-22 10:28:30|1037.24|1019.44|1036.55|1018.75|1037.25|1019.45|1036.55|1018.75|18
1653215320000|2022-05-22 10:28:40|1036.56|1018.76|1036.31|1018.51|1036.59|1018.79|1036.31|1018.51|19
1653215330000|2022-05-22 10:28:50|1036.3|1018.5|1035.34|1017.54|1036.3|1018.5|1035.33|1017.53|13
1653215340000|2022-05-22 10:29:00|1035.37|1017.57|1035.47|1017.67|1035.49|1017.69|1035.33|1017.53|14
1653215350000|2022-05-22 10:29:10|1035.49|1017.69|1035.28|1017.48|1035.49|1017.69|1035.28|1017.48|8
1653215360000|2022-05-22 10:29:20|1035.25|1017.45|1035.28|1017.48|1035.32|1017.52|1035.22|1017.42|11
1653215370000|2022-05-22 10:29:30|1035.27|1017.47|1035.37|1017.57|1035.41|1017.61|1035.27|1017.47|11
1653215380000|2022-05-22 10:29:40|1035.38|1017.58|1035.27|1017.47|1035.39|1017.59|1035.27|1017.47|9
1653215390000|2022-05-22 10:29:50|1035.25|1017.45|1035.18|1017.38|1035.5|1017.7|1035.18|1017.38|8
1653215400000|2022-05-22 10:30:00|1035.5|1017.7|1035.36|1017.56|1035.5|1017.7|1035.29|1017.49|10
1653215410000|2022-05-22 10:30:10|1035.31|1017.51|1035.33|1017.53|1035.4|1017.6|1035.31|1017.51|7
1653215420000|2022-05-22 10:30:20|1035.34|1017.54|1035.34|1017.54|1035.35|1017.55|1035.33|1017.53|4
1653215430000|2022-05-22 10:30:30|1035.33|1017.53|1035.38|1017.58|1035.5|1017.7|1035.24|1017.44|15
1653215440000|2022-05-22 10:30:40|1035.33|1017.53|1035.33|1017.53|1035.33|1017.53|1035.33|1017.53|1
1653215450000|2022-05-22 10:30:50|1035.27|1017.47|1035.04|1017.24|1035.3|1017.5|1035.04|1017.24|6
1653215460000|2022-05-22 10:31:00|1034.93|1017.13|1035.06|1017.26|1035.19|1017.39|1034.83|1017.03|7
1653215470000|2022-05-22 10:31:10|1035.3|1017.5|1036.37|1018.57|1036.56|1018.76|1035.3|1017.5|29
1653215480000|2022-05-22 10:31:20|1036.26|1018.46|1035.63|1017.83|1036.26|1018.46|1035.59|1017.79|19
1653215490000|2022-05-22 10:31:30|1035.6|1017.8|1035.6|1017.8|1035.6|1017.8|1035.6|1017.8|1
1653215500000|2022-05-22 10:31:40|1035.71|1017.91|1035.61|1017.81|1035.71|1017.91|1035.61|1017.81|6
1653215510000|2022-05-22 10:31:50|1035.75|1017.95|1035.97|1018.17|1035.97|1018.17|1035.7|1017.9|13
1653215520000|2022-05-22 10:32:00|1035.98|1018.18|1035.96|1018.16|1035.98|1018.18|1035.96|1018.16|2
1653215530000|2022-05-22 10:32:10|1035.99|1018.19|1036.06|1018.26|1036.37|1018.57|1035.99|1018.19|12
1653215540000|2022-05-22 10:32:20|1036.09|1018.29|1036.06|1018.26|1036.52|1018.72|1036.06|1018.26|6
1653215550000|2022-05-22 10:32:30|1036.09|1018.29|1035.46|1017.66|1036.59|1018.79|1035.46|1017.66|26
1653215560000|2022-05-22 10:32:40|1035.42|1017.62|1034.62|1016.82|1035.42|1017.62|1034.47|1016.67|16
1653215570000|2022-05-22 10:32:50|1034.59|1016.79|1034.61|1016.81|1034.61|1016.81|1034.51|1016.71|12
1653215580000|2022-05-22 10:33:00|1034.54|1016.74|1034.38|1016.58|1034.6|1016.8|1034.34|1016.54|9
1653215590000|2022-05-22 10:33:10|1034.34|1016.54|1034|1016.2|1034.34|1016.54|1033.98|1016.18|8
1653215600000|2022-05-22 10:33:20|1034.31|1016.51|1033.61|1015.81|1034.35|1016.55|1033.61|1015.81|12
1653215610000|2022-05-22 10:33:30|1033.58|1015.78|1033.5|1015.7|1033.65|1015.85|1033.5|1015.7|10
1653215620000|2022-05-22 10:33:40|1033.66|1015.86|1033.55|1015.75|1033.66|1015.86|1033.55|1015.75|6
1653215630000|2022-05-22 10:33:50|1033.5|1015.7|1032.66|1014.86|1033.5|1015.7|1032.66|1014.86|11
1653215640000|2022-05-22 10:34:00|1032.55|1014.75|1032.53|1014.73|1032.57|1014.77|1032.24|1014.44|8
1653215650000|2022-05-22 10:34:10|1032.51|1014.71|1032.93|1015.13|1032.93|1015.13|1032.39|1014.59|19
1653215660000|2022-05-22 10:34:20|1032.96|1015.16|1032.99|1015.19|1033.37|1015.57|1032.96|1015.16|6
1653215670000|2022-05-22 10:34:30|1033.19|1015.39|1032.61|1014.81|1033.26|1015.46|1032.61|1014.81|14
1653215680000|2022-05-22 10:34:40|1032.58|1014.78|1032.68|1014.88|1032.68|1014.88|1032.55|1014.75|15
1653215690000|2022-05-22 10:34:50|1032.67|1014.87|1032.66|1014.86|1032.7|1014.9|1032.59|1014.79|13
1653215700000|2022-05-22 10:35:00|1032.65|1014.85|1032.61|1014.81|1032.65|1014.85|1032.56|1014.76|9
1653215710000|2022-05-22 10:35:10|1032.58|1014.78|1032.52|1014.72|1032.65|1014.85|1032.5|1014.7|14
1653215720000|2022-05-22 10:35:20|1032.51|1014.71|1032.55|1014.75|1032.56|1014.76|1032.2|1014.4|13
1653215730000|2022-05-22 10:35:30|1032.51|1014.71|1032.34|1014.54|1032.51|1014.71|1032.34|1014.54|6
1653215740000|2022-05-22 10:35:40|1032.31|1014.51|1031.41|1013.61|1032.39|1014.59|1031.41|1013.61|19
1653215750000|2022-05-22 10:35:50|1031.47|1013.67|1031.37|1013.57|1031.47|1013.67|1031.37|1013.57|5
1653215760000|2022-05-22 10:36:00|1031.73|1013.93|1031.48|1013.68|1031.92|1014.12|1031.48|1013.68|14
1653215770000|2022-05-22 10:36:10|1031.46|1013.66|1031.37|1013.57|1031.46|1013.66|1031.03|1013.23|12
1653215780000|2022-05-22 10:36:20|1031.34|1013.54|1031.39|1013.59|1031.54|1013.74|1031.1|1013.3|16
1653215790000|2022-05-22 10:36:30|1031.42|1013.62|1031.41|1013.61|1031.61|1013.81|1031.39|1013.59|8
1653215800000|2022-05-22 10:36:40|1031.4|1013.6|1031.92|1014.12|1031.92|1014.12|1031.4|1013.6|15
1653215810000|2022-05-22 10:36:50|1031.93|1014.13|1031.86|1014.06|1031.98|1014.18|1031.86|1014.06|4
1653215820000|2022-05-22 10:37:00|1031.88|1014.08|1031.93|1014.13|1031.93|1014.13|1031.88|1014.08|4
1653215830000|2022-05-22 10:37:10|1031.96|1014.16|1033.03|1015.23|1033.03|1015.23|1031.96|1014.16|17
1653215840000|2022-05-22 10:37:20|1033.43|1015.63|1033.66|1015.86|1033.71|1015.91|1033.43|1015.63|8
1653215850000|2022-05-22 10:37:30|1033.57|1015.77|1033.28|1015.48|1033.57|1015.77|1033.22|1015.42|15
1653215860000|2022-05-22 10:37:40|1033.26|1015.46|1033.31|1015.51|1033.45|1015.65|1033.24|1015.44|17
1653215870000|2022-05-22 10:37:50|1033.28|1015.48|1033.19|1015.39|1033.38|1015.58|1033.19|1015.39|20
1653215880000|2022-05-22 10:38:00|1033.16|1015.36|1032.29|1014.49|1033.17|1015.37|1032.29|1014.49|20
1653215890000|2022-05-22 10:38:10|1032.44|1014.64|1032.37|1014.57|1032.44|1014.64|1032.29|1014.49|9
1653215900000|2022-05-22 10:38:20|1032.35|1014.55|1032.35|1014.55|1032.47|1014.67|1032.34|1014.54|10
1653215910000|2022-05-22 10:38:30|1032.31|1014.51|1032.36|1014.56|1032.46|1014.66|1032.31|1014.51|7
1653215920000|2022-05-22 10:38:40|1032.29|1014.49|1032.24|1014.44|1032.29|1014.49|1032.07|1014.27|3
1653215930000|2022-05-22 10:38:50|1032.33|1014.53|1032.31|1014.51|1032.36|1014.56|1032.29|1014.49|5
1653215940000|2022-05-22 10:39:00|1032.3|1014.5|1032.24|1014.44|1032.36|1014.56|1032.24|1014.44|16
1653215970000|2022-05-22 10:39:30|1032.07|1014.27|1031.86|1014.06|1032.07|1014.27|1031.86|1014.06|4
1653215990000|2022-05-22 10:39:50|1031.89|1014.09|1031.89|1014.09|1032.09|1014.29|1031.89|1014.09|3
1653216000000|2022-05-22 10:40:00|1032.09|1014.29|1032.3|1014.5|1032.3|1014.5|1032.09|1014.29|7
1653216020000|2022-05-22 10:40:20|1032.27|1014.47|1032.09|1014.29|1032.27|1014.47|1032.09|1014.29|2
1653216030000|2022-05-22 10:40:30|1031.96|1014.16|1031.26|1013.46|1031.96|1014.16|1031.23|1013.43|12
1653216040000|2022-05-22 10:40:40|1031.43|1013.63|1031.58|1013.78|1031.69|1013.89|1031.43|1013.63|10
1653216050000|2022-05-22 10:40:50|1031.52|1013.72|1031.33|1013.53|1031.66|1013.86|1031.3|1013.5|14
1653216060000|2022-05-22 10:41:00|1031.32|1013.52|1031.25|1013.45|1031.43|1013.63|1031.24|1013.44|6
1653216070000|2022-05-22 10:41:10|1031.43|1013.63|1031.3|1013.5|1031.43|1013.63|1031.27|1013.47|6
1653216080000|2022-05-22 10:41:20|1031.29|1013.49|1031.1|1013.3|1031.29|1013.49|1031.06|1013.26|12
1653216090000|2022-05-22 10:41:30|1031.11|1013.31|1031.13|1013.33|1031.14|1013.34|1031.11|1013.31|3
1653216100000|2022-05-22 10:41:40|1031.17|1013.37|1031.09|1013.29|1031.32|1013.52|1031.06|1013.26|13
1653216110000|2022-05-22 10:41:50|1031.08|1013.28|1031.08|1013.28|1031.24|1013.44|1031.05|1013.25|9
1653216120000|2022-05-22 10:42:00|1031.05|1013.25|1031.92|1014.12|1031.92|1014.12|1031.05|1013.25|22
1653216130000|2022-05-22 10:42:10|1031.95|1014.15|1032.27|1014.47|1032.27|1014.47|1031.95|1014.15|16
1653216140000|2022-05-22 10:42:20|1032.29|1014.49|1032.3|1014.5|1032.3|1014.5|1032.29|1014.49|2
1653216150000|2022-05-22 10:42:30|1032.4|1014.6|1032.49|1014.69|1032.49|1014.69|1032.4|1014.6|2
1653216170000|2022-05-22 10:42:50|1032.41|1014.61|1032.62|1014.82|1032.69|1014.89|1032.41|1014.61|10
1653216180000|2022-05-22 10:43:00|1032.65|1014.85|1032.76|1014.96|1032.86|1015.06|1032.63|1014.83|13
1653216190000|2022-05-22 10:43:10|1032.77|1014.97|1032.82|1015.02|1032.82|1015.02|1032.77|1014.97|5
1653216200000|2022-05-22 10:43:20|1032.83|1015.03|1032.85|1015.05|1032.85|1015.05|1032.83|1015.03|3
1653216210000|2022-05-22 10:43:30|1032.74|1014.94|1031.76|1013.96|1032.79|1014.99|1031.59|1013.79|27
1653216220000|2022-05-22 10:43:40|1031.77|1013.97|1032.46|1014.66|1032.54|1014.74|1031.75|1013.95|19
1653216230000|2022-05-22 10:43:50|1032.47|1014.67|1032.56|1014.76|1032.56|1014.76|1032.43|1014.63|13
1653216240000|2022-05-22 10:44:00|1032.54|1014.74|1032.51|1014.71|1032.55|1014.75|1032.44|1014.64|10
1653216250000|2022-05-22 10:44:10|1032.49|1014.69|1032.46|1014.66|1032.49|1014.69|1032.3|1014.5|10
1653216260000|2022-05-22 10:44:20|1032.25|1014.45|1031.79|1013.99|1032.28|1014.48|1031.75|1013.95|15
1653216270000|2022-05-22 10:44:30|1031.8|1014|1031.84|1014.04|1031.84|1014.04|1031.79|1013.99|8
1653216280000|2022-05-22 10:44:40|1031.75|1013.95|1031.59|1013.79|1031.79|1013.99|1031.59|1013.79|9
1653216290000|2022-05-22 10:44:50|1031.7|1013.9|1031.72|1013.92|1031.72|1013.92|1031.59|1013.79|8
1653216300000|2022-05-22 10:45:00|1031.74|1013.94|1031.86|1014.06|1031.93|1014.13|1031.74|1013.94|13
1653216320000|2022-05-22 10:45:20|1031.87|1014.07|1031.87|1014.07|1031.87|1014.07|1031.86|1014.06|3
1653216330000|2022-05-22 10:45:30|1031.95|1014.15|1032.61|1014.81|1032.61|1014.81|1031.95|1014.15|11
1653216340000|2022-05-22 10:45:40|1032.42|1014.62|1032.38|1014.58|1032.42|1014.62|1032.22|1014.42|10
1653216350000|2022-05-22 10:45:50|1032.23|1014.43|1032.17|1014.37|1032.33|1014.53|1032.11|1014.31|9
1653216360000|2022-05-22 10:46:00|1032.16|1014.36|1032.19|1014.39|1032.27|1014.47|1032.15|1014.35|14
1653216370000|2022-05-22 10:46:10|1032.2|1014.4|1032.04|1014.24|1032.25|1014.45|1032.04|1014.24|11
1653216380000|2022-05-22 10:46:20|1032.06|1014.26|1032.06|1014.26|1032.12|1014.32|1032.06|1014.26|7
1653216390000|2022-05-22 10:46:30|1032.05|1014.25|1031.87|1014.07|1032.05|1014.25|1031.87|1014.07|5
1653216400000|2022-05-22 10:46:40|1031.85|1014.05|1031.85|1014.05|1031.85|1014.05|1031.85|1014.05|1
1653216420000|2022-05-22 10:47:00|1031.88|1014.08|1032.55|1014.75|1032.55|1014.75|1031.88|1014.08|9
1653216430000|2022-05-22 10:47:10|1032.56|1014.76|1032.61|1014.81|1032.61|1014.81|1032.55|1014.75|4
1653216440000|2022-05-22 10:47:20|1032.76|1014.96|1032.76|1014.96|1032.76|1014.96|1032.76|1014.96|1
1653216460000|2022-05-22 10:47:40|1032.61|1014.81|1032.76|1014.96|1032.76|1014.96|1032.61|1014.81|2
1653216470000|2022-05-22 10:47:50|1033.17|1015.37|1033.91|1016.11|1033.91|1016.11|1033.17|1015.37|5
1653216480000|2022-05-22 10:48:00|1033.98|1016.18|1034.17|1016.37|1034.22|1016.42|1033.44|1015.64|20
1653216490000|2022-05-22 10:48:10|1034.15|1016.35|1033.22|1015.42|1034.15|1016.35|1033.19|1015.39|24
1653216500000|2022-05-22 10:48:20|1033.25|1015.45|1033.58|1015.78|1033.59|1015.79|1033.21|1015.41|16
1653216510000|2022-05-22 10:48:30|1033.55|1015.75|1034.42|1016.62|1034.42|1016.62|1033.55|1015.75|9
1653216520000|2022-05-22 10:48:40|1034.4|1016.6|1033.62|1015.82|1034.4|1016.6|1033.62|1015.82|9
1653216530000|2022-05-22 10:48:50|1033.71|1015.91|1033.69|1015.89|1033.83|1016.03|1033.67|1015.87|16
1653216540000|2022-05-22 10:49:00|1033.67|1015.87|1033.66|1015.86|1033.77|1015.97|1033.63|1015.83|18
1653216550000|2022-05-22 10:49:10|1033.65|1015.85|1033.16|1015.36|1033.65|1015.85|1033.15|1015.35|9
1653216560000|2022-05-22 10:49:20|1033.19|1015.39|1033.68|1015.88|1033.78|1015.98|1033.19|1015.39|15
1653216570000|2022-05-22 10:49:30|1033.65|1015.85|1033.73|1015.93|1033.73|1015.93|1033.65|1015.85|5
1653216580000|2022-05-22 10:49:40|1033.71|1015.91|1033.17|1015.37|1033.71|1015.91|1033.17|1015.37|8
1653216590000|2022-05-22 10:49:50|1033.14|1015.34|1033.28|1015.48|1033.3|1015.5|1033.11|1015.31|17
1653216600000|2022-05-22 10:50:00|1033.3|1015.5|1033.27|1015.47|1033.37|1015.57|1033.24|1015.44|10
1653216610000|2022-05-22 10:50:10|1033.56|1015.76|1033.78|1015.98|1033.78|1015.98|1033.56|1015.76|4
1653216620000|2022-05-22 10:50:20|1033.77|1015.97|1033.77|1015.97|1033.77|1015.97|1033.77|1015.97|1
1653216630000|2022-05-22 10:50:30|1033.71|1015.91|1033.86|1016.06|1033.86|1016.06|1033.71|1015.91|5
1653216640000|2022-05-22 10:50:40|1033.82|1016.02|1033.71|1015.91|1033.82|1016.02|1033.69|1015.89|4
1653216650000|2022-05-22 10:50:50|1033.66|1015.86|1033.56|1015.76|1033.66|1015.86|1033.53|1015.73|8
1653216660000|2022-05-22 10:51:00|1033.49|1015.69|1033.7|1015.9|1033.73|1015.93|1033.28|1015.48|21
1653216670000|2022-05-22 10:51:10|1033.72|1015.92|1033.8|1016|1033.8|1016|1033.72|1015.92|4
1653216680000|2022-05-22 10:51:20|1033.82|1016.02|1033.77|1015.97|1033.82|1016.02|1033.76|1015.96|5
1653216690000|2022-05-22 10:51:30|1033.8|1016|1033.78|1015.98|1033.8|1016|1033.77|1015.97|3
1653216710000|2022-05-22 10:51:50|1033.77|1015.97|1033.78|1015.98|1033.78|1015.98|1033.77|1015.97|2
1653216720000|2022-05-22 10:52:00|1033.81|1016.01|1033.86|1016.06|1033.86|1016.06|1033.81|1016.01|2
1653216740000|2022-05-22 10:52:20|1033.98|1016.18|1034.29|1016.49|1034.93|1017.13|1033.98|1016.18|21
1653216750000|2022-05-22 10:52:30|1034.3|1016.5|1034.35|1016.55|1034.36|1016.56|1034.23|1016.43|16
1653216760000|2022-05-22 10:52:40|1034.34|1016.54|1034.3|1016.5|1034.34|1016.54|1034.18|1016.38|13
1653216770000|2022-05-22 10:52:50|1034.28|1016.48|1034.33|1016.53|1034.33|1016.53|1034.22|1016.42|6
1653216780000|2022-05-22 10:53:00|1034.26|1016.46|1034.14|1016.34|1034.26|1016.46|1034.02|1016.22|14
1653216790000|2022-05-22 10:53:10|1034.1|1016.3|1034.06|1016.26|1034.1|1016.3|1034.01|1016.21|4
1653216800000|2022-05-22 10:53:20|1033.86|1016.06|1033.86|1016.06|1034|1016.2|1033.86|1016.06|7
1653216810000|2022-05-22 10:53:30|1033.82|1016.02|1033.82|1016.02|1033.93|1016.13|1033.8|1016|11
1653216820000|2022-05-22 10:53:40|1033.79|1015.99|1033.75|1015.95|1033.79|1015.99|1033.75|1015.95|9
1653216830000|2022-05-22 10:53:50|1033.74|1015.94|1033.74|1015.94|1033.74|1015.94|1033.74|1015.94|1
1653216850000|2022-05-22 10:54:10|1033.32|1015.52|1033.32|1015.52|1033.32|1015.52|1033.32|1015.52|1
1653216860000|2022-05-22 10:54:20|1033.74|1015.94|1033.74|1015.94|1033.74|1015.94|1033.74|1015.94|1
1653216870000|2022-05-22 10:54:30|1033.32|1015.52|1033.32|1015.52|1033.32|1015.52|1033.32|1015.52|1
1653216880000|2022-05-22 10:54:40|1032.9|1015.1|1032.71|1014.91|1032.9|1015.1|1032.71|1014.91|6
1653216890000|2022-05-22 10:54:50|1032.69|1014.89|1031.83|1014.03|1032.69|1014.89|1031.36|1013.56|9
1653216900000|2022-05-22 10:55:00|1031.86|1014.06|1032.6|1014.8|1032.6|1014.8|1031.86|1014.06|10
1653216910000|2022-05-22 10:55:10|1032.65|1014.85|1032.72|1014.92|1032.92|1015.12|1032.65|1014.85|19
1653216920000|2022-05-22 10:55:20|1032.68|1014.88|1032.5|1014.7|1032.79|1014.99|1032.44|1014.64|22
1653216930000|2022-05-22 10:55:30|1032.43|1014.63|1032.04|1014.24|1032.43|1014.63|1032.01|1014.21|14
1653216940000|2022-05-22 10:55:40|1032.24|1014.44|1031.86|1014.06|1032.24|1014.44|1031.86|1014.06|8
1653216950000|2022-05-22 10:55:50|1031.85|1014.05|1031.83|1014.03|1031.85|1014.05|1031.83|1014.03|2
1653216960000|2022-05-22 10:56:00|1031.36|1013.56|1031.83|1014.03|1031.83|1014.03|1031.36|1013.56|2
1653216970000|2022-05-22 10:56:10|1031.86|1014.06|1031.86|1014.06|1032.01|1014.21|1031.83|1014.03|6
1653216980000|2022-05-22 10:56:20|1031.83|1014.03|1031.83|1014.03|1031.83|1014.03|1031.83|1014.03|1
1653217000000|2022-05-22 10:56:40|1031.36|1013.56|1030.94|1013.14|1031.36|1013.56|1030.94|1013.14|4
1653217010000|2022-05-22 10:56:50|1030.83|1013.03|1030.66|1012.86|1030.83|1013.03|1030.66|1012.86|8
1653217020000|2022-05-22 10:57:00|1030.73|1012.93|1030.99|1013.19|1030.99|1013.19|1030.73|1012.93|9
1653217030000|2022-05-22 10:57:10|1030.94|1013.14|1030.94|1013.14|1030.96|1013.16|1030.94|1013.14|6
1653217040000|2022-05-22 10:57:20|1031.18|1013.38|1031.08|1013.28|1031.38|1013.58|1030.9|1013.1|10
1653217050000|2022-05-22 10:57:30|1030.87|1013.07|1030.87|1013.07|1030.88|1013.08|1030.87|1013.07|3
1653217060000|2022-05-22 10:57:40|1031.08|1013.28|1030.51|1012.71|1031.08|1013.28|1030.28|1012.48|21
1653217070000|2022-05-22 10:57:50|1030.53|1012.73|1030.56|1012.76|1030.56|1012.76|1030.53|1012.73|4
1653217080000|2022-05-22 10:58:00|1030.63|1012.83|1030.28|1012.48|1030.69|1012.89|1030.23|1012.43|17
1653217090000|2022-05-22 10:58:10|1030.29|1012.49|1030.8|1013|1030.86|1013.06|1030.29|1012.49|12
1653217110000|2022-05-22 10:58:30|1030.81|1013.01|1031.08|1013.28|1031.14|1013.34|1030.81|1013.01|6
1653217120000|2022-05-22 10:58:40|1031.09|1013.29|1031.06|1013.26|1031.12|1013.32|1031|1013.2|8
1653217130000|2022-05-22 10:58:50|1031|1013.2|1030.62|1012.82|1031|1013.2|1030.59|1012.79|11
1653217140000|2022-05-22 10:59:00|1030.63|1012.83|1030.74|1012.94|1030.78|1012.98|1030.63|1012.83|7
1653217150000|2022-05-22 10:59:10|1030.73|1012.93|1030.69|1012.89|1030.73|1012.93|1030.64|1012.84|6
1653217160000|2022-05-22 10:59:20|1030.6|1012.8|1030.38|1012.58|1030.6|1012.8|1030.32|1012.52|6
1653217170000|2022-05-22 10:59:30|1030.35|1012.55|1030.52|1012.72|1030.52|1012.72|1030.35|1012.55|9
1653217180000|2022-05-22 10:59:40|1030.67|1012.87|1031.01|1013.21|1031.11|1013.31|1030.67|1012.87|13
1653217190000|2022-05-22 10:59:50|1031|1013.2|1030.74|1012.94|1031.03|1013.23|1030.73|1012.93|10
1653217200000|2022-05-22 11:00:00|1030.75|1012.95|1030.89|1013.09|1031.09|1013.29|1030.75|1012.95|9
1653217210000|2022-05-22 11:00:10|1030.93|1013.13|1030.62|1012.82|1030.93|1013.13|1030.62|1012.82|11
1653217220000|2022-05-22 11:00:20|1030.63|1012.83|1030.55|1012.75|1030.63|1012.83|1030.52|1012.72|9
1653217230000|2022-05-22 11:00:30|1030.64|1012.84|1030.38|1012.58|1030.8|1013|1030.33|1012.53|16
1653217240000|2022-05-22 11:00:40|1030.41|1012.61|1031.38|1013.58|1031.41|1013.61|1030.36|1012.56|22
1653217250000|2022-05-22 11:00:50|1031.41|1013.61|1032.18|1014.38|1032.18|1014.38|1031.15|1013.35|16
1653217260000|2022-05-22 11:01:00|1032.16|1014.36|1032.64|1014.84|1032.78|1014.98|1032.16|1014.36|17
1653217270000|2022-05-22 11:01:10|1032.63|1014.83|1032.24|1014.44|1032.65|1014.85|1032.24|1014.44|15
1653217280000|2022-05-22 11:01:20|1032.12|1014.32|1032.06|1014.26|1032.12|1014.32|1032.06|1014.26|5
1653217290000|2022-05-22 11:01:30|1032.04|1014.24|1032.06|1014.26|1032.06|1014.26|1032.01|1014.21|4
1653217300000|2022-05-22 11:01:40|1032.03|1014.23|1032.24|1014.44|1032.24|1014.44|1032.03|1014.23|6
1653217310000|2022-05-22 11:01:50|1032.32|1014.52|1032.42|1014.62|1032.43|1014.63|1032.31|1014.51|4
1653217320000|2022-05-22 11:02:00|1032.43|1014.63|1032.53|1014.73|1032.62|1014.82|1032.43|1014.63|10
1653217330000|2022-05-22 11:02:10|1032.5|1014.7|1032.35|1014.55|1032.5|1014.7|1032.23|1014.43|12
1653217340000|2022-05-22 11:02:20|1032.36|1014.56|1032.48|1014.68|1032.48|1014.68|1032.36|1014.56|6
1653217350000|2022-05-22 11:02:30|1032.61|1014.81|1032.86|1015.06|1032.86|1015.06|1032.61|1014.81|5
1653217360000|2022-05-22 11:02:40|1032.83|1015.03|1032.91|1015.11|1032.97|1015.17|1032.79|1014.99|11
1653217370000|2022-05-22 11:02:50|1032.88|1015.08|1032.72|1014.92|1032.88|1015.08|1032.36|1014.56|17
1653217380000|2022-05-22 11:03:00|1032.75|1014.95|1032.87|1015.07|1032.87|1015.07|1032.75|1014.95|7
1653217390000|2022-05-22 11:03:10|1032.78|1014.98|1032.78|1014.98|1032.78|1014.98|1032.78|1014.98|1
1653217400000|2022-05-22 11:03:20|1032.67|1014.87|1032.73|1014.93|1032.73|1014.93|1032.67|1014.87|5
1653217410000|2022-05-22 11:03:30|1032.76|1014.96|1032.76|1014.96|1032.76|1014.96|1032.76|1014.96|1
1653217420000|2022-05-22 11:03:40|1032.79|1014.99|1032.64|1014.84|1032.79|1014.99|1032.62|1014.82|7
1653217430000|2022-05-22 11:03:50|1032.65|1014.85|1032.81|1015.01|1032.81|1015.01|1032.65|1014.85|11
1653217440000|2022-05-22 11:04:00|1032.78|1014.98|1032.69|1014.89|1032.78|1014.98|1032.65|1014.85|5
1653217450000|2022-05-22 11:04:10|1032.68|1014.88|1031.78|1013.98|1032.68|1014.88|1031.78|1013.98|17
1653217460000|2022-05-22 11:04:20|1031.94|1014.14|1032.61|1014.81|1032.61|1014.81|1031.94|1014.14|7
1653217470000|2022-05-22 11:04:30|1032.66|1014.86|1032.64|1014.84|1032.77|1014.97|1032.62|1014.82|11
1653217480000|2022-05-22 11:04:40|1032.68|1014.88|1031.74|1013.94|1032.69|1014.89|1031.73|1013.93|13
1653217500000|2022-05-22 11:05:00|1031.87|1014.07|1032.22|1014.42|1032.24|1014.44|1031.77|1013.97|4
1653217510000|2022-05-22 11:05:10|1032.21|1014.41|1031.91|1014.11|1032.21|1014.41|1031.77|1013.97|14
1653217520000|2022-05-22 11:05:20|1031.81|1014.01|1031.78|1013.98|1031.81|1014.01|1031.75|1013.95|5
1653217540000|2022-05-22 11:05:40|1031.89|1014.09|1031.93|1014.13|1031.93|1014.13|1031.78|1013.98|4
1653217550000|2022-05-22 11:05:50|1031.95|1014.15|1031.96|1014.16|1031.96|1014.16|1031.95|1014.15|2
1653217560000|2022-05-22 11:06:00|1032.21|1014.41|1031.96|1014.16|1032.21|1014.41|1031.96|1014.16|2
1653217570000|2022-05-22 11:06:10|1031.97|1014.17|1031.78|1013.98|1031.97|1014.17|1031.75|1013.95|9
1653217580000|2022-05-22 11:06:20|1031.75|1013.95|1031.75|1013.95|1031.78|1013.98|1031.75|1013.95|5
1653217590000|2022-05-22 11:06:30|1031.78|1013.98|1031.78|1013.98|1031.92|1014.12|1031.78|1013.98|5
1653217600000|2022-05-22 11:06:40|1031.75|1013.95|1031.77|1013.97|1031.77|1013.97|1031.56|1013.76|19
1653217610000|2022-05-22 11:06:50|1031.75|1013.95|1031.77|1013.97|1031.77|1013.97|1031.75|1013.95|2
1653217620000|2022-05-22 11:07:00|1031.82|1014.02|1033.46|1015.66|1033.46|1015.66|1031.82|1014.02|16
1653217630000|2022-05-22 11:07:10|1033.59|1015.79|1033.65|1015.85|1033.86|1016.06|1033.13|1015.33|25
1653217640000|2022-05-22 11:07:20|1033.7|1015.9|1033.66|1015.86|1033.76|1015.96|1033.57|1015.77|20
1653217650000|2022-05-22 11:07:30|1033.73|1015.93|1033.73|1015.93|1033.75|1015.95|1033.56|1015.76|14
1653217660000|2022-05-22 11:07:40|1033.72|1015.92|1033.03|1015.23|1033.73|1015.93|1033.03|1015.23|8
1653217670000|2022-05-22 11:07:50|1033|1015.2|1033|1015.2|1033|1015.2|1033|1015.2|1
1653217680000|2022-05-22 11:08:00|1033.03|1015.23|1033.15|1015.35|1033.32|1015.52|1033.03|1015.23|13
1653217690000|2022-05-22 11:08:10|1033.14|1015.34|1032.78|1014.98|1033.14|1015.34|1032.78|1014.98|6
1653217730000|2022-05-22 11:08:50|1032.67|1014.87|1032.14|1014.34|1032.67|1014.87|1032.14|1014.34|12
1653217740000|2022-05-22 11:09:00|1032.22|1014.42|1032.78|1014.98|1032.81|1015.01|1032.22|1014.42|14
1653217750000|2022-05-22 11:09:10|1032.8|1015|1032.78|1014.98|1032.8|1015|1032.78|1014.98|5
1653217760000|2022-05-22 11:09:20|1032.81|1015.01|1033.28|1015.48|1033.3|1015.5|1032.78|1014.98|9
1653217770000|2022-05-22 11:09:30|1033.29|1015.49|1033.3|1015.5|1033.3|1015.5|1033.29|1015.49|2
1653217780000|2022-05-22 11:09:40|1033.4|1015.6|1032.83|1015.03|1033.4|1015.6|1032.8|1015|12
1653217790000|2022-05-22 11:09:50|1032.81|1015.01|1032.83|1015.03|1032.86|1015.06|1032.8|1015|5
1653217800000|2022-05-22 11:10:00|1032.84|1015.04|1033.09|1015.29|1033.21|1015.41|1032.84|1015.04|17
1653217810000|2022-05-22 11:10:10|1033.08|1015.28|1033.05|1015.25|1033.08|1015.28|1033.05|1015.25|2
1653217820000|2022-05-22 11:10:20|1033.04|1015.24|1032.7|1014.9|1033.05|1015.25|1032.67|1014.87|8
1653217830000|2022-05-22 11:10:30|1032.73|1014.93|1032.9|1015.1|1032.92|1015.12|1032.67|1014.87|17
1653217840000|2022-05-22 11:10:40|1032.89|1015.09|1032.95|1015.15|1033.13|1015.33|1032.89|1015.09|15
1653217850000|2022-05-22 11:10:50|1032.83|1015.03|1032.11|1014.31|1033.02|1015.22|1032.11|1014.31|13
1653217860000|2022-05-22 11:11:00|1032.05|1014.25|1031.9|1014.1|1032.05|1014.25|1031.9|1014.1|3
1653217870000|2022-05-22 11:11:10|1031.79|1013.99|1031.99|1014.19|1031.99|1014.19|1031.79|1013.99|4
1653217880000|2022-05-22 11:11:20|1032.24|1014.44|1032.08|1014.28|1032.33|1014.53|1031.99|1014.19|13
1653217890000|2022-05-22 11:11:30|1032.09|1014.29|1032.26|1014.46|1032.27|1014.47|1032.08|1014.28|10
1653217900000|2022-05-22 11:11:40|1032.15|1014.35|1032.27|1014.47|1032.27|1014.47|1032.15|1014.35|5
1653217910000|2022-05-22 11:11:50|1032.24|1014.44|1032.1|1014.3|1032.24|1014.44|1032.1|1014.3|3
1653217920000|2022-05-22 11:12:00|1032.13|1014.33|1033.68|1015.88|1033.68|1015.88|1032.13|1014.33|17
1653217930000|2022-05-22 11:12:10|1033.74|1015.94|1033.72|1015.92|1033.74|1015.94|1033.68|1015.88|9
1653217940000|2022-05-22 11:12:20|1033.73|1015.93|1033.75|1015.95|1033.82|1016.02|1033.73|1015.93|10
1653217950000|2022-05-22 11:12:30|1033.72|1015.92|1033.76|1015.96|1033.78|1015.98|1033.55|1015.75|11
1653217960000|2022-05-22 11:12:40|1033.74|1015.94|1033.55|1015.75|1033.74|1015.94|1033.55|1015.75|13
1653217970000|2022-05-22 11:12:50|1033.57|1015.77|1033.63|1015.83|1033.68|1015.88|1033.57|1015.77|4
1653217980000|2022-05-22 11:13:00|1033.59|1015.79|1033.82|1016.02|1033.82|1016.02|1033.59|1015.79|10
1653217990000|2022-05-22 11:13:10|1033.8|1016|1033.79|1015.99|1033.8|1016|1033.76|1015.96|4
1653218000000|2022-05-22 11:13:20|1033.88|1016.08|1033.69|1015.89|1033.88|1016.08|1033.69|1015.89|8
1653218010000|2022-05-22 11:13:30|1033.7|1015.9|1034.18|1016.38|1034.18|1016.38|1033.59|1015.79|22
1653218020000|2022-05-22 11:13:40|1034.15|1016.35|1034.68|1016.88|1034.68|1016.88|1034.15|1016.35|20
1653218030000|2022-05-22 11:13:50|1034.69|1016.89|1034.03|1016.23|1034.75|1016.95|1034.03|1016.23|11
1653218040000|2022-05-22 11:14:00|1033.98|1016.18|1034.34|1016.54|1034.36|1016.56|1033.97|1016.17|17
1653218050000|2022-05-22 11:14:10|1034.44|1016.64|1034.09|1016.29|1034.71|1016.91|1034.06|1016.26|20
1653218060000|2022-05-22 11:14:20|1034.05|1016.25|1034.2|1016.4|1034.57|1016.77|1034.05|1016.25|16
1653218070000|2022-05-22 11:14:30|1034.17|1016.37|1034.3|1016.5|1034.68|1016.88|1034.17|1016.37|18
1653218080000|2022-05-22 11:14:40|1034.24|1016.44|1034.08|1016.28|1034.24|1016.44|1034.08|1016.28|7
1653218090000|2022-05-22 11:14:50|1033.91|1016.11|1034.15|1016.35|1034.36|1016.56|1033.91|1016.11|18
1653218100000|2022-05-22 11:15:00|1034.16|1016.36|1034.6|1016.8|1034.65|1016.85|1034.16|1016.36|19
1653218110000|2022-05-22 11:15:10|1034.57|1016.77|1033.72|1015.92|1034.57|1016.77|1033.7|1015.9|12
1653218120000|2022-05-22 11:15:20|1033.71|1015.91|1033.68|1015.88|1033.72|1015.92|1033.67|1015.87|7
1653218130000|2022-05-22 11:15:30|1033.67|1015.87|1033.67|1015.87|1033.7|1015.9|1033.63|1015.83|6
1653218140000|2022-05-22 11:15:40|1033.64|1015.84|1033.55|1015.75|1033.64|1015.84|1033.55|1015.75|5
1653218150000|2022-05-22 11:15:50|1033.22|1015.42|1033.22|1015.42|1033.58|1015.78|1033.22|1015.42|7
1653218160000|2022-05-22 11:16:00|1032.78|1014.98|1032.79|1014.99|1032.79|1014.99|1032.78|1014.98|2
1653218170000|2022-05-22 11:16:10|1032.78|1014.98|1032.8|1015|1032.8|1015|1032.78|1014.98|6
1653218180000|2022-05-22 11:16:20|1032.82|1015.02|1032.9|1015.1|1032.91|1015.11|1032.82|1015.02|4
1653218190000|2022-05-22 11:16:30|1032.8|1015|1032.99|1015.19|1032.99|1015.19|1032.8|1015|5
1653218200000|2022-05-22 11:16:40|1033|1015.2|1032.9|1015.1|1033.05|1015.25|1032.86|1015.06|10
1653218210000|2022-05-22 11:16:50|1032.88|1015.08|1032.36|1014.56|1032.88|1015.08|1032.02|1014.22|15
1653218220000|2022-05-22 11:17:00|1032.37|1014.57|1032.8|1015|1033.34|1015.54|1032.37|1014.57|17
1653218230000|2022-05-22 11:17:10|1032.81|1015.01|1032.87|1015.07|1033.22|1015.42|1032.81|1015.01|11
1653218240000|2022-05-22 11:17:20|1032.9|1015.1|1032.86|1015.06|1033.06|1015.26|1032.86|1015.06|4
1653218270000|2022-05-22 11:17:50|1032.88|1015.08|1032.86|1015.06|1032.88|1015.08|1032.86|1015.06|2
1653218280000|2022-05-22 11:18:00|1032.88|1015.08|1032.86|1015.06|1032.88|1015.08|1032.86|1015.06|2
1653218290000|2022-05-22 11:18:10|1033.13|1015.33|1033.16|1015.36|1033.16|1015.36|1033.13|1015.33|2
1653218300000|2022-05-22 11:18:20|1033.18|1015.38|1033.14|1015.34|1033.25|1015.45|1033.12|1015.32|12
1653218310000|2022-05-22 11:18:30|1033.15|1015.35|1033.13|1015.33|1033.19|1015.39|1033.13|1015.33|8
1653218320000|2022-05-22 11:18:40|1033.08|1015.28|1032.88|1015.08|1033.08|1015.28|1032.88|1015.08|2
1653218330000|2022-05-22 11:18:50|1032.86|1015.06|1032.36|1014.56|1032.86|1015.06|1032.36|1014.56|4
1653218340000|2022-05-22 11:19:00|1032.82|1015.02|1032.82|1015.02|1032.82|1015.02|1032.82|1015.02|1
1653218380000|2022-05-22 11:19:40|1032.36|1014.56|1032.82|1015.02|1032.82|1015.02|1032.36|1014.56|2
1653218460000|2022-05-22 11:21:00|1032.36|1014.56|1032.82|1015.02|1032.82|1015.02|1032.36|1014.56|2
1653218530000|2022-05-22 11:22:10|1032.86|1015.06|1032.82|1015.02|1032.86|1015.06|1032.82|1015.02|7
1653218540000|2022-05-22 11:22:20|1032.84|1015.04|1032.85|1015.05|1033.08|1015.28|1032.84|1015.04|13
1653218550000|2022-05-22 11:22:30|1032.82|1015.02|1032.82|1015.02|1032.82|1015.02|1032.82|1015.02|1
1653218570000|2022-05-22 11:22:50|1032.86|1015.06|1032.82|1015.02|1032.9|1015.1|1032.82|1015.02|7
1653218620000|2022-05-22 11:23:40|1032.36|1014.56|1032.36|1014.56|1032.36|1014.56|1032.36|1014.56|1
1653218680000|2022-05-22 11:24:40|1031.96|1014.16|1031.86|1014.06|1031.96|1014.16|1031.86|1014.06|2
1653218690000|2022-05-22 11:24:50|1031.73|1013.93|1031.18|1013.38|1031.73|1013.93|1031.16|1013.36|23
1653218700000|2022-05-22 11:25:00|1031.19|1013.39|1031.34|1013.54|1031.45|1013.65|1031.18|1013.38|22
1653218710000|2022-05-22 11:25:10|1030.95|1013.15|1030.19|1012.39|1030.95|1013.15|1030.19|1012.39|14
1653218720000|2022-05-22 11:25:20|1030.17|1012.37|1029.72|1011.92|1030.17|1012.37|1029.72|1011.92|14
1653218730000|2022-05-22 11:25:30|1029.66|1011.86|1029.14|1011.34|1029.66|1011.86|1029.14|1011.34|18
1653218740000|2022-05-22 11:25:40|1029.06|1011.26|1028.64|1010.84|1029.76|1011.96|1028.64|1010.84|27
1653218750000|2022-05-22 11:25:50|1028.65|1010.85|1028.84|1011.04|1028.84|1011.04|1028.65|1010.85|8
1653218760000|2022-05-22 11:26:00|1028.85|1011.05|1028.38|1010.58|1028.86|1011.06|1028.38|1010.58|23
1653218770000|2022-05-22 11:26:10|1028.42|1010.62|1028.07|1010.27|1028.51|1010.71|1028.07|1010.27|15
1653218790000|2022-05-22 11:26:30|1028.04|1010.24|1028.04|1010.24|1028.04|1010.24|1028.04|1010.24|1
1653218800000|2022-05-22 11:26:40|1028.02|1010.22|1027.82|1010.02|1028.02|1010.22|1027.82|1010.02|5
1653218810000|2022-05-22 11:26:50|1027.36|1009.56|1026.03|1008.23|1027.36|1009.56|1026.03|1008.23|10
1653218820000|2022-05-22 11:27:00|1026.01|1008.21|1027.36|1009.56|1027.39|1009.59|1025.96|1008.16|25
1653218830000|2022-05-22 11:27:10|1027.37|1009.57|1026.09|1008.29|1027.37|1009.57|1026.09|1008.29|25
1653218840000|2022-05-22 11:27:20|1026.11|1008.31|1025.84|1008.04|1026.18|1008.38|1025.84|1008.04|9
1653218850000|2022-05-22 11:27:30|1025.78|1007.98|1025.78|1007.98|1025.78|1007.98|1025.78|1007.98|1
1653218860000|2022-05-22 11:27:40|1025.84|1008.04|1025.9|1008.1|1025.9|1008.1|1025.84|1008.04|5
1653218870000|2022-05-22 11:27:50|1025.91|1008.11|1025.84|1008.04|1025.91|1008.11|1025.84|1008.04|2
1653218880000|2022-05-22 11:28:00|1025.83|1008.03|1025.78|1007.98|1025.83|1008.03|1025.78|1007.98|3
1653218890000|2022-05-22 11:28:10|1025.8|1008|1026.36|1008.56|1026.36|1008.56|1025.8|1008|9
1653218900000|2022-05-22 11:28:20|1026.42|1008.62|1025.84|1008.04|1026.44|1008.64|1025.84|1008.04|13
1653218910000|2022-05-22 11:28:30|1026.04|1008.24|1025.82|1008.02|1026.43|1008.63|1025.78|1007.98|18
1653218920000|2022-05-22 11:28:40|1025.81|1008.01|1025.18|1007.38|1025.81|1008.01|1025.18|1007.38|5
1653218940000|2022-05-22 11:29:00|1024.9|1007.1|1024.9|1007.1|1025.21|1007.41|1024.9|1007.1|4
1653218950000|2022-05-22 11:29:10|1025.09|1007.29|1025.12|1007.32|1025.44|1007.64|1024.9|1007.1|13
1653218960000|2022-05-22 11:29:20|1025.19|1007.39|1024.69|1006.89|1025.39|1007.59|1024.68|1006.88|13
1653218970000|2022-05-22 11:29:30|1025.23|1007.43|1025.29|1007.49|1025.29|1007.49|1025.12|1007.32|7
1653218980000|2022-05-22 11:29:40|1025.1|1007.3|1024.46|1006.66|1025.23|1007.43|1024.46|1006.66|21
1653218990000|2022-05-22 11:29:50|1024.37|1006.57|1024.71|1006.91|1024.79|1006.99|1024.33|1006.53|15
1653219000000|2022-05-22 11:30:00|1024.54|1006.74|1023.97|1006.17|1024.62|1006.82|1023.97|1006.17|16
1653219010000|2022-05-22 11:30:10|1024.05|1006.25|1023.97|1006.17|1024.05|1006.25|1023.97|1006.17|2
1653219020000|2022-05-22 11:30:20|1023.47|1005.67|1022.51|1004.71|1023.47|1005.67|1022.17|1004.37|16
1653219030000|2022-05-22 11:30:30|1022.53|1004.73|1023.19|1005.39|1023.21|1005.41|1022.53|1004.73|6
1653219040000|2022-05-22 11:30:40|1023.05|1005.25|1022.43|1004.63|1023.05|1005.25|1022.18|1004.38|21
1653219050000|2022-05-22 11:30:50|1022.39|1004.59|1021.87|1004.07|1022.39|1004.59|1021.65|1003.85|22
1653219060000|2022-05-22 11:31:00|1021.92|1004.12|1022.87|1005.07|1022.87|1005.07|1021.92|1004.12|25
1653219070000|2022-05-22 11:31:10|1022.88|1005.08|1022.81|1005.01|1022.93|1005.13|1022.69|1004.89|6
1653219080000|2022-05-22 11:31:20|1022.77|1004.97|1021.8|1004|1022.77|1004.97|1021.65|1003.85|21
1653219090000|2022-05-22 11:31:30|1021.75|1003.95|1021.6|1003.8|1021.76|1003.96|1021.23|1003.43|23
1653219100000|2022-05-22 11:31:40|1021.61|1003.81|1021.18|1003.38|1021.67|1003.87|1021.18|1003.38|19
1653219110000|2022-05-22 11:31:50|1021.12|1003.32|1020.56|1002.76|1021.16|1003.36|1020.54|1002.74|16
1653219120000|2022-05-22 11:32:00|1020.63|1002.83|1020.67|1002.87|1021.47|1003.67|1020.63|1002.83|19
1653219130000|2022-05-22 11:32:10|1020.7|1002.9|1021.1|1003.3|1021.13|1003.33|1020.7|1002.9|18
1653219140000|2022-05-22 11:32:20|1021.11|1003.31|1020.17|1002.37|1022.02|1004.22|1020.17|1002.37|19
1653219150000|2022-05-22 11:32:30|1020.15|1002.35|1018.97|1001.17|1020.41|1002.61|1018.97|1001.17|15
1653219160000|2022-05-22 11:32:40|1018.57|1000.77|1018.02|1000.22|1018.57|1000.77|1018.02|1000.22|10
1653219170000|2022-05-22 11:32:50|1018.14|1000.34|1018.64|1000.84|1018.64|1000.84|1018.14|1000.34|16
1653219180000|2022-05-22 11:33:00|1018.67|1000.87|1018.02|1000.22|1018.8|1001|1018.02|1000.22|13
1653219200000|2022-05-22 11:33:20|1018.25|1000.45|1018.15|1000.35|1018.25|1000.45|1018.02|1000.22|7
1653219210000|2022-05-22 11:33:30|1018.25|1000.45|1019.03|1001.23|1019.03|1001.23|1018.25|1000.45|15
1653219220000|2022-05-22 11:33:40|1019.04|1001.24|1020.29|1002.49|1020.4|1002.6|1019.04|1001.24|16
1653219230000|2022-05-22 11:33:50|1020.13|1002.33|1020.08|1002.28|1020.32|1002.52|1019.68|1001.88|17
1653219240000|2022-05-22 11:34:00|1020.19|1002.39|1021.35|1003.55|1021.35|1003.55|1020.19|1002.39|20
1653219250000|2022-05-22 11:34:10|1021.38|1003.58|1020.15|1002.35|1021.5|1003.7|1020.15|1002.35|25
1653219260000|2022-05-22 11:34:20|1020.1|1002.3|1019.95|1002.15|1020.1|1002.3|1019.8|1002|13
1653219270000|2022-05-22 11:34:30|1019.88|1002.08|1019.98|1002.18|1020.06|1002.26|1019.78|1001.98|11
1653219280000|2022-05-22 11:34:40|1020.05|1002.25|1019.65|1001.85|1020.05|1002.25|1019.65|1001.85|12
1653219300000|2022-05-22 11:35:00|1019.76|1001.96|1019.65|1001.85|1019.8|1002|1019.65|1001.85|10
1653219310000|2022-05-22 11:35:10|1019.77|1001.97|1019.27|1001.47|1019.77|1001.97|1019.27|1001.47|6
1653219320000|2022-05-22 11:35:20|1019.65|1001.85|1019.27|1001.47|1019.65|1001.85|1019.27|1001.47|2
1653219330000|2022-05-22 11:35:30|1018.85|1001.05|1018.43|1000.63|1018.85|1001.05|1018.39|1000.59|8
1653219340000|2022-05-22 11:35:40|1018.45|1000.65|1018.48|1000.68|1018.57|1000.77|1018.39|1000.59|18
1653219350000|2022-05-22 11:35:50|1018.45|1000.65|1018.7|1000.9|1019.12|1001.32|1018.38|1000.58|20
1653219360000|2022-05-22 11:36:00|1018.66|1000.86|1019.18|1001.38|1019.18|1001.38|1018.31|1000.51|25
1653219370000|2022-05-22 11:36:10|1019.11|1001.31|1019.06|1001.26|1019.11|1001.31|1018.47|1000.67|21
1653219380000|2022-05-22 11:36:20|1019.16|1001.36|1019.24|1001.44|1019.24|1001.44|1019.1|1001.3|13
1653219390000|2022-05-22 11:36:30|1019.25|1001.45|1018.47|1000.67|1019.58|1001.78|1018.47|1000.67|20
1653219400000|2022-05-22 11:36:40|1018.5|1000.7|1018.02|1000.22|1018.5|1000.7|1018.02|1000.22|12
1653219420000|2022-05-22 11:37:00|1018.23|1000.43|1018.24|1000.44|1018.41|1000.61|1018.23|1000.43|9
1653219430000|2022-05-22 11:37:10|1018.19|1000.39|1018.29|1000.49|1018.32|1000.52|1018.02|1000.22|7
1653219440000|2022-05-22 11:37:20|1018.28|1000.48|1018.59|1000.79|1018.86|1001.06|1018.24|1000.44|21
1653219450000|2022-05-22 11:37:30|1018.58|1000.78|1018.34|1000.54|1018.64|1000.84|1018.26|1000.46|17
1653219460000|2022-05-22 11:37:40|1018.32|1000.52|1018.23|1000.43|1018.36|1000.56|1018.23|1000.43|13
1653219470000|2022-05-22 11:37:50|1018.27|1000.47|1018.49|1000.69|1018.49|1000.69|1018.22|1000.42|8
1653219480000|2022-05-22 11:38:00|1018.5|1000.7|1019.42|1001.62|1019.51|1001.71|1018.5|1000.7|20
1653219490000|2022-05-22 11:38:10|1019.45|1001.65|1020.15|1002.35|1020.41|1002.61|1019.45|1001.65|20
1653219500000|2022-05-22 11:38:20|1020.18|1002.38|1020.03|1002.23|1020.24|1002.44|1020.02|1002.22|12
1653219510000|2022-05-22 11:38:30|1020.2|1002.4|1019.77|1001.97|1020.23|1002.43|1019.77|1001.97|9
1653219520000|2022-05-22 11:38:40|1019.5|1001.7|1019.86|1002.06|1019.86|1002.06|1019.39|1001.59|23
1653219530000|2022-05-22 11:38:50|1019.87|1002.07|1019.42|1001.62|1019.87|1002.07|1019.35|1001.55|13
1653219540000|2022-05-22 11:39:00|1019.43|1001.63|1019.43|1001.63|1019.45|1001.65|1019.43|1001.63|3
1653219560000|2022-05-22 11:39:20|1019.41|1001.61|1018.98|1001.18|1019.43|1001.63|1018.98|1001.18|8
1653219570000|2022-05-22 11:39:30|1018.52|1000.72|1018.24|1000.44|1018.52|1000.72|1018.24|1000.44|5
1653219580000|2022-05-22 11:39:40|1018.22|1000.42|1018.02|1000.22|1018.22|1000.42|1018.02|1000.22|4
1653219590000|2022-05-22 11:39:50|1018.14|1000.34|1018.02|1000.22|1018.37|1000.57|1018.02|1000.22|6
1653219600000|2022-05-22 11:40:00|1018.14|1000.34|1018.02|1000.22|1018.54|1000.74|1018.02|1000.22|13
1653219610000|2022-05-22 11:40:10|1018.14|1000.34|1018.58|1000.78|1018.78|1000.98|1018.14|1000.34|19
1653219620000|2022-05-22 11:40:20|1018.66|1000.86|1018.02|1000.22|1018.66|1000.86|1018.02|1000.22|3
1653219650000|2022-05-22 11:40:50|1017.86|1000.06|1017.82|1000.02|1017.86|1000.06|1017.82|1000.02|4
1653219660000|2022-05-22 11:41:00|1017.86|1000.06|1017.88|1000.08|1017.89|1000.09|1017.82|1000.02|11
1653219700000|2022-05-22 11:41:40|1017.85|1000.05|1017.92|1000.12|1017.93|1000.13|1017.85|1000.05|5
1653219710000|2022-05-22 11:41:50|1017.86|1000.06|1017.86|1000.06|1017.9|1000.1|1017.86|1000.06|3
1653219720000|2022-05-22 11:42:00|1017.74|999.94|1017.76|999.96|1017.84|1000.04|1017.74|999.94|6
1653219730000|2022-05-22 11:42:10|1017.77|999.97|1017.75|999.95|1017.85|1000.05|1017.74|999.94|11
1653219740000|2022-05-22 11:42:20|1017.74|999.94|1017.74|999.94|1017.74|999.94|1017.74|999.94|1
1653219750000|2022-05-22 11:42:30|1017.73|999.93|1017.74|999.94|1017.77|999.97|1017.69|999.89|9
1653219760000|2022-05-22 11:42:40|1017.7|999.9|1017.6|999.8|1017.7|999.9|1017.6|999.8|5
1653219770000|2022-05-22 11:42:50|1017.59|999.79|1017.59|999.79|1017.59|999.79|1017.59|999.79|1
1653219780000|2022-05-22 11:43:00|1017.74|999.94|1017.69|999.89|1017.74|999.94|1017.59|999.79|8
1653219790000|2022-05-22 11:43:10|1017.74|999.94|1017.68|999.88|1017.74|999.94|1017.64|999.84|8
1653219800000|2022-05-22 11:43:20|1017.66|999.86|1017.62|999.82|1017.74|999.94|1017.62|999.82|5
1653219810000|2022-05-22 11:43:30|1017.66|999.86|1017.66|999.86|1017.66|999.86|1017.62|999.82|3
1653219820000|2022-05-22 11:43:40|1017.64|999.84|1017.64|999.84|1017.66|999.86|1017.59|999.79|6
1653219830000|2022-05-22 11:43:50|1017.74|999.94|1017.75|999.95|1017.75|999.95|1017.62|999.82|15
1653219840000|2022-05-22 11:44:00|1017.7|999.9|1017.59|999.79|1017.7|999.9|1017.59|999.79|6
1653219860000|2022-05-22 11:44:20|1017.66|999.86|1017.71|999.91|1017.71|999.91|1017.66|999.86|2
1653219870000|2022-05-22 11:44:30|1017.7|999.9|1017.74|999.94|1017.74|999.94|1017.7|999.9|14
1653219880000|2022-05-22 11:44:40|1017.75|999.95|1017.81|1000.01|1017.81|1000.01|1017.75|999.95|5
1653219890000|2022-05-22 11:44:50|1017.8|1000|1018.83|1001.03|1018.83|1001.03|1017.66|999.86|18
1653219900000|2022-05-22 11:45:00|1018.59|1000.79|1018.31|1000.51|1018.83|1001.03|1018.29|1000.49|29
1653219910000|2022-05-22 11:45:10|1018.35|1000.55|1018.61|1000.81|1018.67|1000.87|1017.75|999.95|23
1653219920000|2022-05-22 11:45:20|1018.59|1000.79|1018.36|1000.56|1018.6|1000.8|1018.36|1000.56|24
1653219930000|2022-05-22 11:45:30|1018.34|1000.54|1019.04|1001.24|1019.25|1001.45|1018.34|1000.54|19
1653219940000|2022-05-22 11:45:40|1019.03|1001.23|1018.71|1000.91|1019.25|1001.45|1018.71|1000.91|12
1653219950000|2022-05-22 11:45:50|1018.68|1000.88|1018.83|1001.03|1019.33|1001.53|1018.28|1000.48|28
1653219960000|2022-05-22 11:46:00|1019.06|1001.26|1019.06|1001.26|1019.21|1001.41|1018.96|1001.16|19
1653219970000|2022-05-22 11:46:10|1019.05|1001.25|1018.8|1001|1019.06|1001.26|1018.8|1001|14
1653219980000|2022-05-22 11:46:20|1018.79|1000.99|1018.43|1000.63|1018.79|1000.99|1018.34|1000.54|11
1653219990000|2022-05-22 11:46:30|1018.24|1000.44|1018.21|1000.41|1018.36|1000.56|1018.08|1000.28|25
1653220000000|2022-05-22 11:46:40|1017.74|999.94|1017.66|999.86|1017.74|999.94|1017.65|999.85|11
1653220010000|2022-05-22 11:46:50|1017.65|999.85|1017.64|999.84|1017.66|999.86|1017.64|999.84|3
1653220020000|2022-05-22 11:47:00|1017.67|999.87|1017.66|999.86|1017.67|999.87|1017.63|999.83|14
1653220030000|2022-05-22 11:47:10|1017.61|999.81|1017.24|999.44|1017.61|999.81|1017.24|999.44|3
1653220040000|2022-05-22 11:47:20|1017.07|999.27|1017.07|999.27|1017.07|999.27|1017.07|999.27|1
1653220050000|2022-05-22 11:47:30|1016.98|999.18|1016.19|998.39|1016.98|999.18|1016.14|998.34|10
1653220060000|2022-05-22 11:47:40|1016.17|998.37|1016.24|998.44|1016.44|998.64|1016.16|998.36|12
1653220070000|2022-05-22 11:47:50|1016.23|998.43|1016.44|998.64|1016.6|998.8|1016.04|998.24|25
1653220080000|2022-05-22 11:48:00|1016.42|998.62|1016.06|998.26|1016.42|998.62|1016|998.2|10
1653220090000|2022-05-22 11:48:10|1016.05|998.25|1015.9|998.1|1016.06|998.26|1015.9|998.1|9
1653220120000|2022-05-22 11:48:40|1015.51|997.71|1015.32|997.52|1015.64|997.84|1015.31|997.51|16
1653220130000|2022-05-22 11:48:50|1015.25|997.45|1014.75|996.95|1015.38|997.58|1014.75|996.95|16
1653220140000|2022-05-22 11:49:00|1014.68|996.88|1014.6|996.8|1014.68|996.88|1014.38|996.58|10
1653220150000|2022-05-22 11:49:10|1014.67|996.87|1014.85|997.05|1014.85|997.05|1014.65|996.85|10
1653220160000|2022-05-22 11:49:20|1014.91|997.11|1014.86|997.06|1015.3|997.5|1014.82|997.02|15
1653220170000|2022-05-22 11:49:30|1014.85|997.05|1015.35|997.55|1015.38|997.58|1014.85|997.05|18
1653220180000|2022-05-22 11:49:40|1015.36|997.56|1015.85|998.05|1015.85|998.05|1015.36|997.56|16
1653220190000|2022-05-22 11:49:50|1015.86|998.06|1015.95|998.15|1016.23|998.43|1015.86|998.06|18
1653220200000|2022-05-22 11:50:00|1016.15|998.35|1016.13|998.33|1016.15|998.35|1015.21|997.41|22
1653220210000|2022-05-22 11:50:10|1016.2|998.4|1016.26|998.46|1016.35|998.55|1016.19|998.39|13
1653220220000|2022-05-22 11:50:20|1016.27|998.47|1016.08|998.28|1016.33|998.53|1016.08|998.28|8
1653220230000|2022-05-22 11:50:30|1016.07|998.27|1015.81|998.01|1016.07|998.27|1015.73|997.93|14
1653220240000|2022-05-22 11:50:40|1015.85|998.05|1015.85|998.05|1016.01|998.21|1015.85|998.05|5
1653220250000|2022-05-22 11:50:50|1016.01|998.21|1016.39|998.59|1016.39|998.59|1016.01|998.21|9
1653220260000|2022-05-22 11:51:00|1016.33|998.53|1016.39|998.59|1016.39|998.59|1016.31|998.51|5
1653220270000|2022-05-22 11:51:10|1016.5|998.7|1016.34|998.54|1016.5|998.7|1016.34|998.54|3
1653220300000|2022-05-22 11:51:40|1016.35|998.55|1016.5|998.7|1016.5|998.7|1016.34|998.54|5
1653220310000|2022-05-22 11:51:50|1016.51|998.71|1016.91|999.11|1016.98|999.18|1016.51|998.71|13
1653220320000|2022-05-22 11:52:00|1016.98|999.18|1016.94|999.14|1016.98|999.18|1016.94|999.14|3
1653220330000|2022-05-22 11:52:10|1016.97|999.17|1016.39|998.59|1016.97|999.17|1016.36|998.56|16
1653220340000|2022-05-22 11:52:20|1016.36|998.56|1016.31|998.51|1016.45|998.65|1016.31|998.51|8
1653220370000|2022-05-22 11:52:50|1016.39|998.59|1016.1|998.3|1016.39|998.59|1016.1|998.3|6
1653220390000|2022-05-22 11:53:10|1016.31|998.51|1016.1|998.3|1016.31|998.51|1016.1|998.3|2
1653220400000|2022-05-22 11:53:20|1016.33|998.53|1016.31|998.51|1016.33|998.53|1016.31|998.51|2
1653220410000|2022-05-22 11:53:30|1016.1|998.3|1016.1|998.3|1016.1|998.3|1016.1|998.3|1
1653220420000|2022-05-22 11:53:40|1016.31|998.51|1016.1|998.3|1016.31|998.51|1016.1|998.3|2
1653220440000|2022-05-22 11:54:00|1016.36|998.56|1016.1|998.3|1016.36|998.56|1016.1|998.3|2
1653220510000|2022-05-22 11:55:10|1016.39|998.59|1016.4|998.6|1016.49|998.69|1016.1|998.3|14
1653220520000|2022-05-22 11:55:20|1016.39|998.59|1016.32|998.52|1016.44|998.64|1016.1|998.3|7
1653220530000|2022-05-22 11:55:30|1016.34|998.54|1016.4|998.6|1016.46|998.66|1016.33|998.53|6
1653220540000|2022-05-22 11:55:40|1016.1|998.3|1015.74|997.94|1016.1|998.3|1015.72|997.92|5
1653220550000|2022-05-22 11:55:50|1015.75|997.95|1015.87|998.07|1015.89|998.09|1015.75|997.95|9
1653220560000|2022-05-22 11:56:00|1015.77|997.97|1015.98|998.18|1015.98|998.18|1015.77|997.97|9
1653220570000|2022-05-22 11:56:10|1015.99|998.19|1016.11|998.31|1016.11|998.31|1015.99|998.19|5
1653220580000|2022-05-22 11:56:20|1016.38|998.58|1016.45|998.65|1016.5|998.7|1016.38|998.58|4
1653220590000|2022-05-22 11:56:30|1016.43|998.63|1016.48|998.68|1016.49|998.69|1016.43|998.63|7
1653220600000|2022-05-22 11:56:40|1016.49|998.69|1016.51|998.71|1016.51|998.71|1016.49|998.69|2
1653220630000|2022-05-22 11:57:10|1016.31|998.51|1015.9|998.1|1016.31|998.51|1015.9|998.1|7
1653220650000|2022-05-22 11:57:30|1016.05|998.25|1015.9|998.1|1016.3|998.5|1015.9|998.1|16
1653220660000|2022-05-22 11:57:40|1015.91|998.11|1016.03|998.23|1016.03|998.23|1015.9|998.1|12
1653220670000|2022-05-22 11:57:50|1016.18|998.38|1015.9|998.1|1016.18|998.38|1015.9|998.1|4
1653220680000|2022-05-22 11:58:00|1015.91|998.11|1015.9|998.1|1015.91|998.11|1015.9|998.1|2
1653220690000|2022-05-22 11:58:10|1015.91|998.11|1016.22|998.42|1016.22|998.42|1015.91|998.11|2
1653220700000|2022-05-22 11:58:20|1016.17|998.37|1016.23|998.43|1016.27|998.47|1016|998.2|19
1653220710000|2022-05-22 11:58:30|1016.24|998.44|1016.32|998.52|1016.32|998.52|1016.24|998.44|8
1653220720000|2022-05-22 11:58:40|1016.35|998.55|1016.46|998.66|1016.64|998.84|1016.35|998.55|15
1653220730000|2022-05-22 11:58:50|1016.43|998.63|1016.43|998.63|1016.43|998.63|1016.43|998.63|1
1653220740000|2022-05-22 11:59:00|1016.45|998.65|1016.45|998.65|1016.45|998.65|1016.45|998.65|1
1653220750000|2022-05-22 11:59:10|1016.53|998.73|1016.56|998.76|1016.56|998.76|1016.53|998.73|9
1653220760000|2022-05-22 11:59:20|1016.55|998.75|1016.56|998.76|1016.56|998.76|1016.55|998.75|6
1653220770000|2022-05-22 11:59:30|1016.55|998.75|1016.43|998.63|1016.55|998.75|1016.43|998.63|8
1653220780000|2022-05-22 11:59:40|1016.56|998.76|1016.54|998.74|1016.56|998.76|1016.54|998.74|2
1653220790000|2022-05-22 11:59:50|1016.53|998.73|1016.49|998.69|1016.56|998.76|1016.49|998.69|9
1653220800000|2022-05-22 12:00:00|1016.48|998.68|1016.61|998.81|1016.63|998.83|1016.43|998.63|19
1653220810000|2022-05-22 12:00:10|1016.6|998.8|1016.63|998.83|1016.63|998.83|1016.57|998.77|7
1653220830000|2022-05-22 12:00:30|1016.62|998.82|1016.63|998.83|1016.64|998.84|1016.62|998.82|6
1653220840000|2022-05-22 12:00:40|1016.64|998.84|1017.34|999.54|1017.34|999.54|1016.62|998.82|10
1653220850000|2022-05-22 12:00:50|1017.39|999.59|1018.18|1000.38|1018.29|1000.49|1017.37|999.57|21
1653220860000|2022-05-22 12:01:00|1018.36|1000.56|1017.86|1000.06|1018.36|1000.56|1017.78|999.98|16
1653220870000|2022-05-22 12:01:10|1017.91|1000.11|1018.87|1001.07|1018.87|1001.07|1017.91|1000.11|21
1653220880000|2022-05-22 12:01:20|1018.94|1001.14|1020.41|1002.61|1020.46|1002.66|1018.94|1001.14|22
1653220890000|2022-05-22 12:01:30|1020.08|1002.28|1020.59|1002.79|1020.63|1002.83|1020.08|1002.28|12
1653220900000|2022-05-22 12:01:40|1020.61|1002.81|1020.49|1002.69|1021.19|1003.39|1020.49|1002.69|14
1653220910000|2022-05-22 12:01:50|1020.46|1002.66|1020.22|1002.42|1020.46|1002.66|1019.98|1002.18|24
1653220920000|2022-05-22 12:02:00|1020.13|1002.33|1020.03|1002.23|1020.13|1002.33|1020.02|1002.22|15
1653220930000|2022-05-22 12:02:10|1020.16|1002.36|1020.28|1002.48|1020.3|1002.5|1020.16|1002.36|7
1653220940000|2022-05-22 12:02:20|1020.25|1002.45|1020.25|1002.45|1020.31|1002.51|1020.19|1002.39|5
1653220950000|2022-05-22 12:02:30|1020.27|1002.47|1020.35|1002.55|1020.42|1002.62|1020.27|1002.47|7
1653220960000|2022-05-22 12:02:40|1020.27|1002.47|1020.12|1002.32|1020.27|1002.47|1020.07|1002.27|13
1653220970000|2022-05-22 12:02:50|1020.07|1002.27|1020.25|1002.45|1020.25|1002.45|1020.04|1002.24|7
1653220980000|2022-05-22 12:03:00|1020.3|1002.5|1020.72|1002.92|1020.72|1002.92|1020.3|1002.5|10
1653220990000|2022-05-22 12:03:10|1020.96|1003.16|1020.18|1002.38|1020.96|1003.16|1020.18|1002.38|17
1653221000000|2022-05-22 12:03:20|1020.12|1002.32|1020.13|1002.33|1020.15|1002.35|1020.12|1002.32|4
1653221010000|2022-05-22 12:03:30|1020.16|1002.36|1022.17|1004.37|1022.21|1004.41|1020.13|1002.33|17
1653221020000|2022-05-22 12:03:40|1022.02|1004.22|1021.48|1003.68|1022.1|1004.3|1021.44|1003.64|12
1653221030000|2022-05-22 12:03:50|1021.46|1003.66|1022.52|1004.72|1022.52|1004.72|1021.42|1003.62|14
1653221040000|2022-05-22 12:04:00|1022.53|1004.73|1024.13|1006.33|1024.4|1006.6|1022.53|1004.73|23
1653221050000|2022-05-22 12:04:10|1024.07|1006.27|1023.76|1005.96|1024.4|1006.6|1023.76|1005.96|20
1653221060000|2022-05-22 12:04:20|1023.75|1005.95|1023.93|1006.13|1024.13|1006.33|1023.7|1005.9|9
1653221080000|2022-05-22 12:04:40|1023.91|1006.11|1023.91|1006.11|1023.91|1006.11|1023.91|1006.11|1
1653221100000|2022-05-22 12:05:00|1023.93|1006.13|1023.94|1006.14|1023.94|1006.14|1023.91|1006.11|3
1653221110000|2022-05-22 12:05:10|1024.18|1006.38|1023.92|1006.12|1024.18|1006.38|1023.91|1006.11|7
1653221120000|2022-05-22 12:05:20|1023.91|1006.11|1023.91|1006.11|1023.91|1006.11|1023.91|1006.11|1
1653221150000|2022-05-22 12:05:50|1023.41|1005.61|1023.41|1005.61|1023.41|1005.61|1023.41|1005.61|1
1653221170000|2022-05-22 12:06:10|1023.91|1006.11|1023.91|1006.11|1023.91|1006.11|1023.91|1006.11|1
1653221210000|2022-05-22 12:06:50|1023.9|1006.1|1023.9|1006.1|1023.9|1006.1|1023.9|1006.1|1
1653221220000|2022-05-22 12:07:00|1023.85|1006.05|1023.81|1006.01|1023.85|1006.05|1023.81|1006.01|2
1653221350000|2022-05-22 12:09:10|1023.85|1006.05|1023.96|1006.16|1023.96|1006.16|1023.85|1006.05|4
1653221360000|2022-05-22 12:09:20|1024.14|1006.34|1024.9|1007.1|1024.9|1007.1|1024.14|1006.34|19
1653221370000|2022-05-22 12:09:30|1024.89|1007.09|1024.9|1007.1|1024.9|1007.1|1024.89|1007.09|2
1653221410000|2022-05-22 12:10:10|1024.84|1007.04|1024.86|1007.06|1024.9|1007.1|1024.5|1006.7|12
1653221420000|2022-05-22 12:10:20|1024.87|1007.07|1024.73|1006.93|1024.89|1007.09|1024.73|1006.93|8
1653221430000|2022-05-22 12:10:30|1024.76|1006.96|1024.7|1006.9|1024.8|1007|1024.7|1006.9|9
1653221460000|2022-05-22 12:11:00|1024.37|1006.57|1024.67|1006.87|1024.7|1006.9|1024.3|1006.5|6
1653221470000|2022-05-22 12:11:10|1024.62|1006.82|1024.55|1006.75|1024.65|1006.85|1024.55|1006.75|4
1653221480000|2022-05-22 12:11:20|1024.68|1006.88|1024.75|1006.95|1024.75|1006.95|1024.68|1006.88|3
1653221490000|2022-05-22 12:11:30|1024.72|1006.92|1024.61|1006.81|1024.72|1006.92|1024.61|1006.81|5
1653221500000|2022-05-22 12:11:40|1024.59|1006.79|1024.45|1006.65|1024.59|1006.79|1024.42|1006.62|5
1653221510000|2022-05-22 12:11:50|1024.57|1006.77|1024.51|1006.71|1024.57|1006.77|1024.49|1006.69|5
1653221520000|2022-05-22 12:12:00|1024.52|1006.72|1024.53|1006.73|1024.56|1006.76|1024.52|1006.72|4
1653221530000|2022-05-22 12:12:10|1024.52|1006.72|1024.47|1006.67|1024.52|1006.72|1024.46|1006.66|4
1653221540000|2022-05-22 12:12:20|1024.46|1006.66|1024.46|1006.66|1024.46|1006.66|1024.46|1006.66|1
1653221550000|2022-05-22 12:12:30|1024.4|1006.6|1024.39|1006.59|1024.56|1006.76|1024.39|1006.59|8
1653221560000|2022-05-22 12:12:40|1024.38|1006.58|1024.47|1006.67|1024.47|1006.67|1024.38|1006.58|2
1653221580000|2022-05-22 12:13:00|1024.46|1006.66|1024.46|1006.66|1024.46|1006.66|1024.46|1006.66|1
1653221600000|2022-05-22 12:13:20|1024.18|1006.38|1024.18|1006.38|1024.18|1006.38|1024.18|1006.38|1
1653221620000|2022-05-22 12:13:40|1024.46|1006.66|1024.49|1006.69|1024.49|1006.69|1024.18|1006.38|8
1653221630000|2022-05-22 12:13:50|1024.18|1006.38|1024.18|1006.38|1024.49|1006.69|1024.18|1006.38|12
1653221640000|2022-05-22 12:14:00|1024.46|1006.66|1024.49|1006.69|1024.49|1006.69|1024.18|1006.38|5
1653221650000|2022-05-22 12:14:10|1024.68|1006.88|1024.88|1007.08|1024.88|1007.08|1024.68|1006.88|5
1653221660000|2022-05-22 12:14:20|1024.9|1007.1|1024.79|1006.99|1024.9|1007.1|1024.79|1006.99|2
1653221670000|2022-05-22 12:14:30|1024.81|1007.01|1024.84|1007.04|1024.84|1007.04|1024.81|1007.01|2
1653221680000|2022-05-22 12:14:40|1024.87|1007.07|1024.9|1007.1|1024.9|1007.1|1024.87|1007.07|2
1653221690000|2022-05-22 12:14:50|1024.79|1006.99|1024.9|1007.1|1024.9|1007.1|1024.79|1006.99|2
1653221700000|2022-05-22 12:15:00|1024.79|1006.99|1024.85|1007.05|1024.85|1007.05|1024.79|1006.99|5
1653221710000|2022-05-22 12:15:10|1024.88|1007.08|1024.88|1007.08|1024.88|1007.08|1024.88|1007.08|1
1653221720000|2022-05-22 12:15:20|1024.79|1006.99|1024.87|1007.07|1024.87|1007.07|1024.79|1006.99|6
1653221730000|2022-05-22 12:15:30|1024.79|1006.99|1024.79|1006.99|1024.87|1007.07|1024.79|1006.99|11
1653221740000|2022-05-22 12:15:40|1024.75|1006.95|1024.55|1006.75|1024.75|1006.95|1024.53|1006.73|6
1653221750000|2022-05-22 12:15:50|1024.58|1006.78|1024.58|1006.78|1024.58|1006.78|1024.58|1006.78|1
1653221760000|2022-05-22 12:16:00|1024.68|1006.88|1024.75|1006.95|1024.79|1006.99|1024.68|1006.88|12
1653221770000|2022-05-22 12:16:10|1024.77|1006.97|1024.8|1007|1024.8|1007|1024.77|1006.97|2
1653221780000|2022-05-22 12:16:20|1024.77|1006.97|1024.65|1006.85|1024.77|1006.97|1024.63|1006.83|7
1653221790000|2022-05-22 12:16:30|1024.66|1006.86|1024.71|1006.91|1024.76|1006.96|1024.66|1006.86|5
1653221800000|2022-05-22 12:16:40|1024.57|1006.77|1024.74|1006.94|1024.74|1006.94|1024.57|1006.77|9
1653221810000|2022-05-22 12:16:50|1024.72|1006.92|1024.74|1006.94|1024.74|1006.94|1024.72|1006.92|2
1653221820000|2022-05-22 12:17:00|1024.75|1006.95|1024.77|1006.97|1024.77|1006.97|1024.75|1006.95|2
1653221860000|2022-05-22 12:17:40|1024.75|1006.95|1024.76|1006.96|1024.77|1006.97|1024.75|1006.95|3
1653221870000|2022-05-22 12:17:50|1024.73|1006.93|1024.78|1006.98|1024.78|1006.98|1024.69|1006.89|14
1653221880000|2022-05-22 12:18:00|1024.77|1006.97|1024.77|1006.97|1024.77|1006.97|1024.77|1006.97|1
1653221890000|2022-05-22 12:18:10|1024.78|1006.98|1024.9|1007.1|1024.9|1007.1|1024.78|1006.98|4
1653221910000|2022-05-22 12:18:30|1024.87|1007.07|1024.79|1006.99|1024.9|1007.1|1024.79|1006.99|3
1653221920000|2022-05-22 12:18:40|1024.77|1006.97|1024.64|1006.84|1024.77|1006.97|1024.64|1006.84|3
1653221950000|2022-05-22 12:19:10|1024.68|1006.88|1026.24|1008.44|1026.24|1008.44|1024.64|1006.84|11
1653221960000|2022-05-22 12:19:20|1026.38|1008.58|1026.66|1008.86|1026.77|1008.97|1025.77|1007.97|30
1653221970000|2022-05-22 12:19:30|1026.7|1008.9|1026.77|1008.97|1026.78|1008.98|1026.63|1008.83|18
1653221980000|2022-05-22 12:19:40|1026.76|1008.96|1026.13|1008.33|1026.76|1008.96|1026.13|1008.33|9
1653221990000|2022-05-22 12:19:50|1026.46|1008.66|1026.46|1008.66|1026.52|1008.72|1026.38|1008.58|10
1653222000000|2022-05-22 12:20:00|1026.42|1008.62|1026.55|1008.75|1026.62|1008.82|1026.42|1008.62|18
1653222010000|2022-05-22 12:20:10|1026.53|1008.73|1026.9|1009.1|1026.9|1009.1|1026.53|1008.73|15
1653222020000|2022-05-22 12:20:20|1027.11|1009.31|1028.37|1010.57|1028.37|1010.57|1027.11|1009.31|10
1653222030000|2022-05-22 12:20:30|1028.35|1010.55|1027.51|1009.71|1028.39|1010.59|1027.48|1009.68|21
1653222040000|2022-05-22 12:20:40|1027.48|1009.68|1028.14|1010.34|1028.17|1010.37|1027.48|1009.68|20
1653222050000|2022-05-22 12:20:50|1028.12|1010.32|1028.6|1010.8|1028.6|1010.8|1027.49|1009.69|22
1653222060000|2022-05-22 12:21:00|1028.77|1010.97|1028.41|1010.61|1028.79|1010.99|1028.41|1010.61|15
1653222070000|2022-05-22 12:21:10|1028.3|1010.5|1028.3|1010.5|1028.36|1010.56|1028.24|1010.44|7
1653222080000|2022-05-22 12:21:20|1028.24|1010.44|1028.35|1010.55|1028.49|1010.69|1028.24|1010.44|20
1653222090000|2022-05-22 12:21:30|1028.38|1010.58|1028.35|1010.55|1028.48|1010.68|1028.31|1010.51|16
1653222100000|2022-05-22 12:21:40|1028.38|1010.58|1028.5|1010.7|1028.5|1010.7|1028.38|1010.58|7
1653222110000|2022-05-22 12:21:50|1028.36|1010.56|1028.33|1010.53|1028.42|1010.62|1028.33|1010.53|4
1653222120000|2022-05-22 12:22:00|1028.27|1010.47|1028.46|1010.66|1028.52|1010.72|1028.27|1010.47|6
1653222130000|2022-05-22 12:22:10|1028.51|1010.71|1028.36|1010.56|1028.51|1010.71|1028.36|1010.56|4
1653222140000|2022-05-22 12:22:20|1028.37|1010.57|1028.37|1010.57|1028.37|1010.57|1028.36|1010.56|3
1653222150000|2022-05-22 12:22:30|1028.79|1010.99|1028.38|1010.58|1029.29|1011.49|1028.36|1010.56|9
1653222160000|2022-05-22 12:22:40|1028.36|1010.56|1028.36|1010.56|1028.36|1010.56|1028.36|1010.56|1
1653222170000|2022-05-22 12:22:50|1028.41|1010.61|1028.49|1010.69|1028.49|1010.69|1028.41|1010.61|2
1653222180000|2022-05-22 12:23:00|1028.41|1010.61|1028.63|1010.83|1028.63|1010.83|1028.38|1010.58|8
1653222190000|2022-05-22 12:23:10|1028.79|1010.99|1028.79|1010.99|1028.79|1010.99|1028.79|1010.99|1
1653222280000|2022-05-22 12:24:40|1028.85|1011.05|1028.85|1011.05|1028.85|1011.05|1028.85|1011.05|1
1653222290000|2022-05-22 12:24:50|1029|1011.2|1029.98|1012.18|1030.02|1012.22|1029|1011.2|10
1653222300000|2022-05-22 12:25:00|1030.14|1012.34|1030.14|1012.34|1030.26|1012.46|1030.14|1012.34|6
1653222310000|2022-05-22 12:25:10|1030.16|1012.36|1030.33|1012.53|1030.39|1012.59|1030.14|1012.34|16
1653222320000|2022-05-22 12:25:20|1030.34|1012.54|1030.25|1012.45|1030.39|1012.59|1030.25|1012.45|6
1653222330000|2022-05-22 12:25:30|1030.16|1012.36|1030.16|1012.36|1030.39|1012.59|1030.14|1012.34|16
1653222340000|2022-05-22 12:25:40|1030.15|1012.35|1030.71|1012.91|1030.71|1012.91|1030.15|1012.35|6
1653222350000|2022-05-22 12:25:50|1030.52|1012.72|1030.08|1012.28|1030.52|1012.72|1030.08|1012.28|7
1653222360000|2022-05-22 12:26:00|1030.07|1012.27|1029.21|1011.41|1030.07|1012.27|1029.21|1011.41|20
1653222370000|2022-05-22 12:26:10|1029.37|1011.57|1029.39|1011.59|1029.57|1011.77|1029.35|1011.55|9
1653222380000|2022-05-22 12:26:20|1029.28|1011.48|1029.66|1011.86|1029.69|1011.89|1029.22|1011.42|18
1653222390000|2022-05-22 12:26:30|1029.69|1011.89|1029.31|1011.51|1029.71|1011.91|1029.31|1011.51|14
1653222410000|2022-05-22 12:26:50|1029.28|1011.48|1028.95|1011.15|1029.28|1011.48|1028.95|1011.15|11
1653222420000|2022-05-22 12:27:00|1028.9|1011.1|1028.94|1011.14|1029.1|1011.3|1028.9|1011.1|7
1653222430000|2022-05-22 12:27:10|1029.07|1011.27|1029.17|1011.37|1029.18|1011.38|1029.05|1011.25|9
1653222440000|2022-05-22 12:27:20|1029.14|1011.34|1029.14|1011.34|1029.14|1011.34|1029.05|1011.25|8
1653222450000|2022-05-22 12:27:30|1029.15|1011.35|1029.88|1012.08|1029.92|1012.12|1029.15|1011.35|11
1653222460000|2022-05-22 12:27:40|1029.76|1011.96|1030.31|1012.51|1030.31|1012.51|1029.76|1011.96|4
1653222470000|2022-05-22 12:27:50|1030.3|1012.5|1030.28|1012.48|1030.3|1012.5|1030.28|1012.48|2
1653222480000|2022-05-22 12:28:00|1030.09|1012.29|1029.5|1011.7|1030.09|1012.29|1029.4|1011.6|7
1653222490000|2022-05-22 12:28:10|1029.46|1011.66|1029.23|1011.43|1029.46|1011.66|1029.23|1011.43|10
1653222500000|2022-05-22 12:28:20|1029.21|1011.41|1028.9|1011.1|1029.21|1011.41|1028.9|1011.1|2
1653222520000|2022-05-22 12:28:40|1028.91|1011.11|1028.99|1011.19|1029.38|1011.58|1028.91|1011.11|12
1653222530000|2022-05-22 12:28:50|1029.02|1011.22|1029.31|1011.51|1029.32|1011.52|1029.02|1011.22|9
1653222540000|2022-05-22 12:29:00|1029.33|1011.53|1029.48|1011.68|1029.61|1011.81|1029.33|1011.53|15
1653222550000|2022-05-22 12:29:10|1029.42|1011.62|1029.17|1011.37|1029.42|1011.62|1029.17|1011.37|7
1653222560000|2022-05-22 12:29:20|1029.08|1011.28|1029.04|1011.24|1029.08|1011.28|1029.04|1011.24|2
1653222570000|2022-05-22 12:29:30|1029.13|1011.33|1029.18|1011.38|1029.25|1011.45|1029.13|1011.33|6
1653222580000|2022-05-22 12:29:40|1029.19|1011.39|1028.99|1011.19|1029.19|1011.39|1028.99|1011.19|5
1653222590000|2022-05-22 12:29:50|1028.9|1011.1|1028.9|1011.1|1028.9|1011.1|1028.9|1011.1|1
1653222600000|2022-05-22 12:30:00|1028.91|1011.11|1030.42|1012.62|1030.42|1012.62|1028.91|1011.11|9
1653222610000|2022-05-22 12:30:10|1030.33|1012.53|1029.73|1011.93|1030.33|1012.53|1029.62|1011.82|16
1653222620000|2022-05-22 12:30:20|1029.7|1011.9|1029.49|1011.69|1029.73|1011.93|1029.19|1011.39|20
1653222630000|2022-05-22 12:30:30|1029.59|1011.79|1030.21|1012.41|1030.21|1012.41|1029.59|1011.79|16
1653222640000|2022-05-22 12:30:40|1030.02|1012.22|1030.11|1012.31|1030.21|1012.41|1029.93|1012.13|17
1653222650000|2022-05-22 12:30:50|1030.09|1012.29|1030.11|1012.31|1030.11|1012.31|1030.09|1012.29|2
1653222660000|2022-05-22 12:31:00|1030.09|1012.29|1030.07|1012.27|1030.21|1012.41|1029.99|1012.19|18
1653222670000|2022-05-22 12:31:10|1030.03|1012.23|1029.49|1011.69|1030.21|1012.41|1029.49|1011.69|15
1653222680000|2022-05-22 12:31:20|1029.46|1011.66|1029.62|1011.82|1029.62|1011.82|1029.46|1011.66|10
1653222690000|2022-05-22 12:31:30|1029.63|1011.83|1029.83|1012.03|1030|1012.2|1029.63|1011.83|16
1653222700000|2022-05-22 12:31:40|1029.96|1012.16|1030.06|1012.26|1030.06|1012.26|1029.9|1012.1|6
1653222710000|2022-05-22 12:31:50|1030.04|1012.24|1029.33|1011.53|1030.04|1012.24|1029.33|1011.53|17
1653222720000|2022-05-22 12:32:00|1029.36|1011.56|1029.1|1011.3|1029.36|1011.56|1029.09|1011.29|18
1653222730000|2022-05-22 12:32:10|1029.12|1011.32|1029.98|1012.18|1029.98|1012.18|1029.05|1011.25|24
1653222740000|2022-05-22 12:32:20|1030.02|1012.22|1029.63|1011.83|1030.05|1012.25|1029.3|1011.5|23
1653222750000|2022-05-22 12:32:30|1029.75|1011.95|1029.32|1011.52|1029.78|1011.98|1029.32|1011.52|20
1653222760000|2022-05-22 12:32:40|1029.29|1011.49|1029.47|1011.67|1029.77|1011.97|1029.27|1011.47|21
1653222770000|2022-05-22 12:32:50|1029.55|1011.75|1029.26|1011.46|1029.55|1011.75|1029.24|1011.44|5
1653222780000|2022-05-22 12:33:00|1029.27|1011.47|1029.4|1011.6|1029.49|1011.69|1029.27|1011.47|11
1653222790000|2022-05-22 12:33:10|1029.43|1011.63|1029.56|1011.76|1029.6|1011.8|1029.33|1011.53|12
1653222800000|2022-05-22 12:33:20|1029.55|1011.75|1029.47|1011.67|1029.63|1011.83|1029.46|1011.66|10
1653222810000|2022-05-22 12:33:30|1029.48|1011.68|1029.48|1011.68|1029.5|1011.7|1029.47|1011.67|5
1653222820000|2022-05-22 12:33:40|1029.46|1011.66|1029.46|1011.66|1029.47|1011.67|1029.46|1011.66|3
1653222850000|2022-05-22 12:34:10|1029.47|1011.67|1029.46|1011.66|1029.47|1011.67|1029.46|1011.66|2
1653222870000|2022-05-22 12:34:30|1029.45|1011.65|1029.49|1011.69|1029.63|1011.83|1029.39|1011.59|8
1653222880000|2022-05-22 12:34:40|1029.1|1011.3|1029.46|1011.66|1029.49|1011.69|1029.1|1011.3|7
1653222890000|2022-05-22 12:34:50|1029.49|1011.69|1029.24|1011.44|1029.49|1011.69|1029.24|1011.44|6
1653222900000|2022-05-22 12:35:00|1029.18|1011.38|1030.09|1012.29|1030.09|1012.29|1028.99|1011.19|12
1653222910000|2022-05-22 12:35:10|1030.1|1012.3|1030.52|1012.72|1030.52|1012.72|1030.1|1012.3|8
1653222920000|2022-05-22 12:35:20|1030.5|1012.7|1030.52|1012.72|1030.52|1012.72|1030.5|1012.7|2
1653222950000|2022-05-22 12:35:50|1030.71|1012.91|1030.22|1012.42|1030.71|1012.91|1030.21|1012.41|4
1653222960000|2022-05-22 12:36:00|1030.26|1012.46|1030.4|1012.6|1030.4|1012.6|1030.19|1012.39|9
1653222970000|2022-05-22 12:36:10|1030.29|1012.49|1029.67|1011.87|1030.31|1012.51|1029.67|1011.87|20
1653222980000|2022-05-22 12:36:20|1029.66|1011.86|1029.33|1011.53|1029.76|1011.96|1029.33|1011.53|13
1653222990000|2022-05-22 12:36:30|1029.36|1011.56|1029.81|1012.01|1029.82|1012.02|1029.36|1011.56|16
1653223000000|2022-05-22 12:36:40|1029.8|1012|1029.73|1011.93|1029.81|1012.01|1029.71|1011.91|5
1653223010000|2022-05-22 12:36:50|1029.72|1011.92|1029.4|1011.6|1029.72|1011.92|1029.29|1011.49|19
1653223020000|2022-05-22 12:37:00|1029.38|1011.58|1029.7|1011.9|1029.9|1012.1|1029.38|1011.58|14
1653223030000|2022-05-22 12:37:10|1029.55|1011.75|1029.81|1012.01|1029.96|1012.16|1029.33|1011.53|15
1653223040000|2022-05-22 12:37:20|1029.83|1012.03|1029.37|1011.57|1029.95|1012.15|1029.37|1011.57|15
1653223050000|2022-05-22 12:37:30|1029.38|1011.58|1029.56|1011.76|1029.59|1011.79|1029.38|1011.58|12
1653223060000|2022-05-22 12:37:40|1029.59|1011.79|1029.92|1012.12|1029.92|1012.12|1029.59|1011.79|6
1653223070000|2022-05-22 12:37:50|1029.91|1012.11|1029.7|1011.9|1029.91|1012.11|1029.66|1011.86|14
1653223080000|2022-05-22 12:38:00|1029.69|1011.89|1028.9|1011.1|1029.69|1011.89|1028.9|1011.1|16
1653223090000|2022-05-22 12:38:10|1029.01|1011.21|1029.13|1011.33|1029.16|1011.36|1028.92|1011.12|7
1653223100000|2022-05-22 12:38:20|1029.16|1011.36|1029.25|1011.45|1029.67|1011.87|1028.98|1011.18|19
1653223110000|2022-05-22 12:38:30|1029.19|1011.39|1029.68|1011.88|1029.69|1011.89|1029.19|1011.39|16
1653223120000|2022-05-22 12:38:40|1029.69|1011.89|1029.74|1011.94|1029.74|1011.94|1029.67|1011.87|5
1653223130000|2022-05-22 12:38:50|1029.75|1011.95|1029.8|1012|1029.8|1012|1029.75|1011.95|5
1653223140000|2022-05-22 12:39:00|1029.81|1012.01|1029.48|1011.68|1029.81|1012.01|1029.48|1011.68|12
1653223150000|2022-05-22 12:39:10|1029.44|1011.64|1029.11|1011.31|1029.44|1011.64|1029.09|1011.29|17
1653223160000|2022-05-22 12:39:20|1029.07|1011.27|1028.9|1011.1|1029.07|1011.27|1028.9|1011.1|5
1653223170000|2022-05-22 12:39:30|1029.06|1011.26|1029.04|1011.24|1029.06|1011.26|1028.9|1011.1|4
1653223180000|2022-05-22 12:39:40|1028.9|1011.1|1029.17|1011.37|1029.17|1011.37|1028.9|1011.1|4
1653223190000|2022-05-22 12:39:50|1028.9|1011.1|1029.1|1011.3|1029.2|1011.4|1028.9|1011.1|8
1653223200000|2022-05-22 12:40:00|1029.08|1011.28|1029.76|1011.96|1029.76|1011.96|1029.08|1011.28|18
1653223210000|2022-05-22 12:40:10|1029.79|1011.99|1029.55|1011.75|1029.79|1011.99|1029.23|1011.43|14
1653223220000|2022-05-22 12:40:20|1029.47|1011.67|1029.3|1011.5|1029.53|1011.73|1029.3|1011.5|11
1653223230000|2022-05-22 12:40:30|1029.26|1011.46|1029.32|1011.52|1029.35|1011.55|1029.21|1011.41|8
1653223240000|2022-05-22 12:40:40|1029.35|1011.55|1029.35|1011.55|1029.35|1011.55|1029.35|1011.55|1
1653223250000|2022-05-22 12:40:50|1029.41|1011.61|1029.76|1011.96|1029.76|1011.96|1029.41|1011.61|11
1653223260000|2022-05-22 12:41:00|1029.75|1011.95|1029.32|1011.52|1029.75|1011.95|1029.29|1011.49|10
1653223270000|2022-05-22 12:41:10|1029.35|1011.55|1029.2|1011.4|1029.38|1011.58|1029.17|1011.37|11
1653223280000|2022-05-22 12:41:20|1029.33|1011.53|1029.36|1011.56|1029.36|1011.56|1029.23|1011.43|10
1653223290000|2022-05-22 12:41:30|1029.39|1011.59|1029.41|1011.61|1029.42|1011.62|1029.37|1011.57|7
1653223300000|2022-05-22 12:41:40|1029.32|1011.52|1029.15|1011.35|1029.32|1011.52|1028.9|1011.1|10
1653223310000|2022-05-22 12:41:50|1029.14|1011.34|1028.93|1011.13|1029.15|1011.35|1028.9|1011.1|12
1653223320000|2022-05-22 12:42:00|1028.9|1011.1|1029.51|1011.71|1029.76|1011.96|1028.9|1011.1|12
1653223330000|2022-05-22 12:42:10|1029.49|1011.69|1028.9|1011.1|1029.49|1011.69|1028.9|1011.1|12
1653223350000|2022-05-22 12:42:30|1028.4|1010.6|1028.4|1010.6|1028.4|1010.6|1028.4|1010.6|1
1653223380000|2022-05-22 12:43:00|1027.86|1010.06|1027.83|1010.03|1027.86|1010.06|1027.83|1010.03|4
1653223390000|2022-05-22 12:43:10|1028.49|1010.69|1027.83|1010.03|1028.49|1010.69|1027.83|1010.03|9
1653223400000|2022-05-22 12:43:20|1027.72|1009.92|1026.78|1008.98|1027.72|1009.92|1026.78|1008.98|9
1653223410000|2022-05-22 12:43:30|1026.67|1008.87|1026.46|1008.66|1026.67|1008.87|1026.46|1008.66|11
1653223420000|2022-05-22 12:43:40|1026.4|1008.6|1025.92|1008.12|1026.4|1008.6|1025.81|1008.01|8
1653223430000|2022-05-22 12:43:50|1025.95|1008.15|1025.92|1008.12|1026.44|1008.64|1025.92|1008.12|16
1653223450000|2022-05-22 12:44:10|1025.97|1008.17|1026.87|1009.07|1026.9|1009.1|1025.97|1008.17|15
1653223460000|2022-05-22 12:44:20|1026.89|1009.09|1026.94|1009.14|1026.99|1009.19|1026.89|1009.09|8
1653223470000|2022-05-22 12:44:30|1026.95|1009.15|1027.31|1009.51|1027.78|1009.98|1026.95|1009.15|18
1653223480000|2022-05-22 12:44:40|1027.3|1009.5|1027.44|1009.64|1027.5|1009.7|1027.28|1009.48|14
1653223490000|2022-05-22 12:44:50|1027.45|1009.65|1027.36|1009.56|1027.59|1009.79|1027.36|1009.56|10
1653223500000|2022-05-22 12:45:00|1027.37|1009.57|1027.4|1009.6|1027.46|1009.66|1027.28|1009.48|10
1653223510000|2022-05-22 12:45:10|1027.33|1009.53|1026.95|1009.15|1027.33|1009.53|1026.95|1009.15|3
1653223530000|2022-05-22 12:45:30|1026.45|1008.65|1026.45|1008.65|1026.45|1008.65|1026.45|1008.65|1
1653223540000|2022-05-22 12:45:40|1026.4|1008.6|1026.9|1009.1|1026.9|1009.1|1026.4|1008.6|2
1653223550000|2022-05-22 12:45:50|1027.19|1009.39|1027.85|1010.05|1027.85|1010.05|1027.18|1009.38|16
1653223560000|2022-05-22 12:46:00|1027.86|1010.06|1028.81|1011.01|1028.81|1011.01|1027.86|1010.06|19
1653223570000|2022-05-22 12:46:10|1028.84|1011.04|1028.67|1010.87|1028.98|1011.18|1027.97|1010.17|22
1653223580000|2022-05-22 12:46:20|1028.71|1010.91|1028.54|1010.74|1028.71|1010.91|1028.54|1010.74|9
1653223590000|2022-05-22 12:46:30|1028.47|1010.67|1028.43|1010.63|1028.48|1010.68|1027.86|1010.06|19
1653223600000|2022-05-22 12:46:40|1028.42|1010.62|1028.2|1010.4|1028.5|1010.7|1028.2|1010.4|13
1653223610000|2022-05-22 12:46:50|1028.19|1010.39|1028.5|1010.7|1028.53|1010.73|1028.19|1010.39|12
1653223620000|2022-05-22 12:47:00|1028.47|1010.67|1028.73|1010.93|1028.73|1010.93|1028.42|1010.62|10
1653223630000|2022-05-22 12:47:10|1028.81|1011.01|1029.13|1011.33|1029.42|1011.62|1028.81|1011.01|15
1653223640000|2022-05-22 12:47:20|1029.14|1011.34|1029.3|1011.5|1029.3|1011.5|1029.14|1011.34|6
1653223650000|2022-05-22 12:47:30|1029.31|1011.51|1029.24|1011.44|1029.36|1011.56|1029.2|1011.4|9
1653223660000|2022-05-22 12:47:40|1029.25|1011.45|1029.26|1011.46|1029.26|1011.46|1029.22|1011.42|13
1653223670000|2022-05-22 12:47:50|1029.25|1011.45|1029.3|1011.5|1029.3|1011.5|1029.22|1011.42|5
1653223680000|2022-05-22 12:48:00|1029.27|1011.47|1029.18|1011.38|1029.27|1011.47|1028.82|1011.02|15
1653223690000|2022-05-22 12:48:10|1029.19|1011.39|1029.18|1011.38|1029.22|1011.42|1029.11|1011.31|9
1653223700000|2022-05-22 12:48:20|1029.16|1011.36|1029.16|1011.36|1029.18|1011.38|1029.08|1011.28|8
1653223710000|2022-05-22 12:48:30|1029.14|1011.34|1029.17|1011.37|1029.17|1011.37|1029.13|1011.33|4
1653223720000|2022-05-22 12:48:40|1029.14|1011.34|1029.18|1011.38|1029.18|1011.38|1029.03|1011.23|9
1653223730000|2022-05-22 12:48:50|1029.19|1011.39|1028.8|1011|1029.19|1011.39|1028.47|1010.67|11
1653223740000|2022-05-22 12:49:00|1028.81|1011.01|1028.89|1011.09|1028.93|1011.13|1028.81|1011.01|7
1653223760000|2022-05-22 12:49:20|1028.81|1011.01|1028.89|1011.09|1028.89|1011.09|1028.78|1010.98|3
1653223770000|2022-05-22 12:49:30|1028.92|1011.12|1028.92|1011.12|1028.92|1011.12|1028.92|1011.12|1
1653223780000|2022-05-22 12:49:40|1028.95|1011.15|1028.92|1011.12|1028.95|1011.15|1028.89|1011.09|4
1653223790000|2022-05-22 12:49:50|1029.12|1011.32|1029.39|1011.59|1029.39|1011.59|1029.12|1011.32|13
1653223800000|2022-05-22 12:50:00|1029.69|1011.89|1029.99|1012.19|1029.99|1012.19|1029.69|1011.89|6
1653223810000|2022-05-22 12:50:10|1029.95|1012.15|1029.98|1012.18|1029.98|1012.18|1029.93|1012.13|4
1653223820000|2022-05-22 12:50:20|1029.99|1012.19|1029.97|1012.17|1029.99|1012.19|1029.95|1012.15|3
1653223830000|2022-05-22 12:50:30|1029.98|1012.18|1029.99|1012.19|1029.99|1012.19|1029.98|1012.18|2
1653223840000|2022-05-22 12:50:40|1029.96|1012.16|1029.9|1012.1|1029.96|1012.16|1029.9|1012.1|5
1653223860000|2022-05-22 12:51:00|1029.93|1012.13|1029.95|1012.15|1029.95|1012.15|1029.93|1012.13|2
1653223870000|2022-05-22 12:51:10|1029.98|1012.18|1029.98|1012.18|1029.98|1012.18|1029.98|1012.18|1
1653223880000|2022-05-22 12:51:20|1029.99|1012.19|1029.96|1012.16|1029.99|1012.19|1029.95|1012.15|4
1653223910000|2022-05-22 12:51:50|1029.99|1012.19|1029.96|1012.16|1029.99|1012.19|1029.96|1012.16|2
1653223920000|2022-05-22 12:52:00|1029.95|1012.15|1029.99|1012.19|1029.99|1012.19|1029.95|1012.15|4
1653223930000|2022-05-22 12:52:10|1029.96|1012.16|1030.29|1012.49|1030.29|1012.49|1029.94|1012.14|9
1653223940000|2022-05-22 12:52:20|1030.27|1012.47|1030.16|1012.36|1030.29|1012.49|1030.16|1012.36|3
1653223950000|2022-05-22 12:52:30|1030.06|1012.26|1030.01|1012.21|1030.07|1012.27|1030|1012.2|5
1653223960000|2022-05-22 12:52:40|1029.92|1012.12|1029.92|1012.12|1029.92|1012.12|1029.9|1012.1|4
1653223970000|2022-05-22 12:52:50|1029.91|1012.11|1029.92|1012.12|1029.94|1012.14|1029.9|1012.1|8
1653223980000|2022-05-22 12:53:00|1029.9|1012.1|1029.92|1012.12|1029.92|1012.12|1029.9|1012.1|5
1653223990000|2022-05-22 12:53:10|1029.94|1012.14|1029.93|1012.13|1029.94|1012.14|1029.91|1012.11|7
1653224000000|2022-05-22 12:53:20|1029.92|1012.12|1030.06|1012.26|1030.07|1012.27|1029.92|1012.12|8
1653224010000|2022-05-22 12:53:30|1030.07|1012.27|1030.52|1012.72|1030.52|1012.72|1030.07|1012.27|9
1653224020000|2022-05-22 12:53:40|1030.71|1012.91|1032.17|1014.37|1032.17|1014.37|1030.71|1012.91|16
1653224030000|2022-05-22 12:53:50|1032.19|1014.39|1031.87|1014.07|1032.29|1014.49|1031.86|1014.06|11
1653224040000|2022-05-22 12:54:00|1031.86|1014.06|1031.78|1013.98|1031.86|1014.06|1031.73|1013.93|12
1653224050000|2022-05-22 12:54:10|1031.81|1014.01|1031.95|1014.15|1031.95|1014.15|1031.81|1014.01|4
1653224060000|2022-05-22 12:54:20|1031.96|1014.16|1032.15|1014.35|1032.22|1014.42|1031.96|1014.16|5
1653224070000|2022-05-22 12:54:30|1032.18|1014.38|1032.13|1014.33|1032.22|1014.42|1032.13|1014.33|8
1653224080000|2022-05-22 12:54:40|1032.14|1014.34|1032.17|1014.37|1032.22|1014.42|1032.13|1014.33|12
1653224090000|2022-05-22 12:54:50|1032.13|1014.33|1032.15|1014.35|1032.16|1014.36|1032.07|1014.27|11
1653224100000|2022-05-22 12:55:00|1032.16|1014.36|1032.32|1014.52|1032.32|1014.52|1032.14|1014.34|11
1653224110000|2022-05-22 12:55:10|1032.36|1014.56|1033.32|1015.52|1033.32|1015.52|1032.36|1014.56|13
1653224120000|2022-05-22 12:55:20|1033.33|1015.53|1033.32|1015.52|1033.54|1015.74|1033.28|1015.48|16
1653224130000|2022-05-22 12:55:30|1033.31|1015.51|1033.52|1015.72|1033.54|1015.74|1033.28|1015.48|22
1653224140000|2022-05-22 12:55:40|1033.34|1015.54|1032.61|1014.81|1033.42|1015.62|1032.61|1014.81|16
1653224150000|2022-05-22 12:55:50|1032.53|1014.73|1032.38|1014.58|1032.53|1014.73|1032.34|1014.54|6
1653224160000|2022-05-22 12:56:00|1032.28|1014.48|1031.97|1014.17|1032.28|1014.48|1031.97|1014.17|3
1653224180000|2022-05-22 12:56:20|1031.96|1014.16|1031.45|1013.65|1031.96|1014.16|1031.19|1013.39|12
1653224190000|2022-05-22 12:56:30|1031.38|1013.58|1031.4|1013.6|1031.41|1013.61|1031.32|1013.52|8
1653224200000|2022-05-22 12:56:40|1031.47|1013.67|1031.48|1013.68|1031.68|1013.88|1031.44|1013.64|14
1653224210000|2022-05-22 12:56:50|1031.45|1013.65|1031.06|1013.26|1031.45|1013.65|1031.06|1013.26|8
1653224220000|2022-05-22 12:57:00|1031.03|1013.23|1030.99|1013.19|1031.03|1013.23|1030.9|1013.1|6
1653224230000|2022-05-22 12:57:10|1031.24|1013.44|1030.94|1013.14|1031.24|1013.44|1030.94|1013.14|3
1653224240000|2022-05-22 12:57:20|1030.96|1013.16|1030.94|1013.14|1030.97|1013.17|1030.94|1013.14|3
1653224250000|2022-05-22 12:57:30|1030.95|1013.15|1030.96|1013.16|1030.96|1013.16|1030.95|1013.15|2
1653224260000|2022-05-22 12:57:40|1031.01|1013.21|1031.96|1014.16|1032|1014.2|1031.01|1013.21|11
1653224270000|2022-05-22 12:57:50|1031.93|1014.13|1031.37|1013.57|1031.93|1014.13|1031.33|1013.53|13
1653224280000|2022-05-22 12:58:00|1031.35|1013.55|1031.13|1013.33|1031.35|1013.55|1031.13|1013.33|8
1653224290000|2022-05-22 12:58:10|1031.14|1013.34|1031.19|1013.39|1031.45|1013.65|1031.11|1013.31|11
1653224300000|2022-05-22 12:58:20|1031.18|1013.38|1031.18|1013.38|1031.18|1013.38|1031.18|1013.38|1
1653224310000|2022-05-22 12:58:30|1031.14|1013.34|1030.94|1013.14|1031.14|1013.34|1030.94|1013.14|10
1653224320000|2022-05-22 12:58:40|1030.9|1013.1|1030.9|1013.1|1030.9|1013.1|1030.9|1013.1|1
1653224330000|2022-05-22 12:58:50|1030.91|1013.11|1030.9|1013.1|1030.91|1013.11|1030.9|1013.1|2
1653224410000|2022-05-22 13:00:10|1030.91|1013.11|1030.9|1013.1|1030.91|1013.11|1030.9|1013.1|2
1653224510000|2022-05-22 13:01:50|1030.92|1013.12|1030.9|1013.1|1030.95|1013.15|1030.9|1013.1|3
1653224540000|2022-05-22 13:02:20|1030.91|1013.11|1031.04|1013.24|1031.06|1013.26|1030.91|1013.11|8
1653224550000|2022-05-22 13:02:30|1030.94|1013.14|1030.9|1013.1|1030.94|1013.14|1030.9|1013.1|2
1653224590000|2022-05-22 13:03:10|1030.91|1013.11|1030.94|1013.14|1030.94|1013.14|1030.91|1013.11|2
1653224600000|2022-05-22 13:03:20|1030.97|1013.17|1031.04|1013.24|1031.04|1013.24|1030.97|1013.17|3
1653224610000|2022-05-22 13:03:30|1030.94|1013.14|1030.9|1013.1|1030.94|1013.14|1030.9|1013.1|2
1653224650000|2022-05-22 13:04:10|1030.91|1013.11|1031.19|1013.39|1031.65|1013.85|1030.91|1013.11|19
1653224660000|2022-05-22 13:04:20|1030.96|1013.16|1030.9|1013.1|1030.97|1013.17|1030.9|1013.1|9
1653224750000|2022-05-22 13:05:50|1030.91|1013.11|1030.9|1013.1|1030.91|1013.11|1030.9|1013.1|4
1653224760000|2022-05-22 13:06:00|1030.91|1013.11|1031.02|1013.22|1031.02|1013.22|1030.91|1013.11|6
1653224770000|2022-05-22 13:06:10|1031.04|1013.24|1031.04|1013.24|1031.04|1013.24|1031.04|1013.24|1
1653224780000|2022-05-22 13:06:20|1030.99|1013.19|1030.94|1013.14|1030.99|1013.19|1030.94|1013.14|2
1653224790000|2022-05-22 13:06:30|1030.95|1013.15|1030.95|1013.15|1030.95|1013.15|1030.95|1013.15|1
1653224800000|2022-05-22 13:06:40|1030.94|1013.14|1030.9|1013.1|1030.94|1013.14|1030.9|1013.1|2
1653224890000|2022-05-22 13:08:10|1030.4|1012.6|1029.91|1012.11|1030.4|1012.6|1029.91|1012.11|2
1653224910000|2022-05-22 13:08:30|1029.9|1012.1|1029.9|1012.1|1029.9|1012.1|1029.9|1012.1|1
1653224930000|2022-05-22 13:08:50|1029.4|1011.6|1028.96|1011.16|1029.4|1011.6|1028.85|1011.05|8
1653224940000|2022-05-22 13:09:00|1028.97|1011.17|1028.99|1011.19|1029.02|1011.22|1028.97|1011.17|6
1653224950000|2022-05-22 13:09:10|1029|1011.2|1029.01|1011.21|1029.01|1011.21|1028.99|1011.19|3
1653224960000|2022-05-22 13:09:20|1028.99|1011.19|1028.99|1011.19|1029.02|1011.22|1028.99|1011.19|7
1653224980000|2022-05-22 13:09:40|1028.78|1010.98|1028.51|1010.71|1028.78|1010.98|1028.51|1010.71|3
1653224990000|2022-05-22 13:09:50|1028.62|1010.82|1028.6|1010.8|1028.75|1010.95|1028.57|1010.77|17
1653225000000|2022-05-22 13:10:00|1028.61|1010.81|1028.45|1010.65|1028.75|1010.95|1028.45|1010.65|20
1653225010000|2022-05-22 13:10:10|1028.38|1010.58|1028.37|1010.57|1028.51|1010.71|1028.35|1010.55|7
1653225020000|2022-05-22 13:10:20|1028.36|1010.56|1027.99|1010.19|1028.36|1010.56|1027.97|1010.17|6
1653225030000|2022-05-22 13:10:30|1027.97|1010.17|1027.44|1009.64|1027.97|1010.17|1027.4|1009.6|11
1653225040000|2022-05-22 13:10:40|1027.46|1009.66|1027.89|1010.09|1027.91|1010.11|1027.46|1009.66|14
1653225050000|2022-05-22 13:10:50|1027.91|1010.11|1027.91|1010.11|1027.91|1010.11|1027.89|1010.09|6
1653225060000|2022-05-22 13:11:00|1027.92|1010.12|1027.77|1009.97|1027.92|1010.12|1027.77|1009.97|5
1653225070000|2022-05-22 13:11:10|1027.76|1009.96|1028.02|1010.22|1028.29|1010.49|1027.76|1009.96|16
1653225080000|2022-05-22 13:11:20|1028.03|1010.23|1027.27|1009.47|1028.05|1010.25|1027.24|1009.44|18
1653225090000|2022-05-22 13:11:30|1027.3|1009.5|1027.3|1009.5|1027.3|1009.5|1027.3|1009.5|1
1653225100000|2022-05-22 13:11:40|1027.25|1009.45|1026.31|1008.51|1027.25|1009.45|1026.31|1008.51|12
1653225110000|2022-05-22 13:11:50|1026.21|1008.41|1026.65|1008.85|1026.65|1008.85|1026.21|1008.41|14
1653225120000|2022-05-22 13:12:00|1026.64|1008.84|1026.6|1008.8|1026.64|1008.84|1026.27|1008.47|13
1653225140000|2022-05-22 13:12:20|1026.75|1008.95|1026.85|1009.05|1026.85|1009.05|1026.75|1008.95|3
1653225150000|2022-05-22 13:12:30|1026.96|1009.16|1026.88|1009.08|1026.96|1009.16|1026.85|1009.05|5
1653225160000|2022-05-22 13:12:40|1027.05|1009.25|1026.94|1009.14|1027.05|1009.25|1026.91|1009.11|7
1653225170000|2022-05-22 13:12:50|1026.95|1009.15|1026.96|1009.16|1027.13|1009.33|1026.95|1009.15|12
1653225180000|2022-05-22 13:13:00|1026.97|1009.17|1026.88|1009.08|1026.97|1009.17|1026.84|1009.04|5
1653225190000|2022-05-22 13:13:10|1026.89|1009.09|1026.92|1009.12|1026.92|1009.12|1026.89|1009.09|3
1653225200000|2022-05-22 13:13:20|1026.84|1009.04|1026.54|1008.74|1026.84|1009.04|1026.54|1008.74|6
1653225210000|2022-05-22 13:13:30|1026.56|1008.76|1026.46|1008.66|1026.56|1008.76|1026.38|1008.58|4
1653225220000|2022-05-22 13:13:40|1026.49|1008.69|1026.44|1008.64|1026.57|1008.77|1026.44|1008.64|5
1653225230000|2022-05-22 13:13:50|1026.47|1008.67|1026.38|1008.58|1026.47|1008.67|1026.3|1008.5|9
1653225240000|2022-05-22 13:14:00|1026.39|1008.59|1027.12|1009.32|1027.12|1009.32|1026.39|1008.59|14
1653225250000|2022-05-22 13:14:10|1027.16|1009.36|1027.2|1009.4|1027.2|1009.4|1027.16|1009.36|3
1653225290000|2022-05-22 13:14:50|1027.52|1009.72|1027.66|1009.86|1027.84|1010.04|1027.52|1009.72|18
1653225300000|2022-05-22 13:15:00|1027.75|1009.95|1027.62|1009.82|1027.97|1010.17|1027.48|1009.68|17
1653225310000|2022-05-22 13:15:10|1027.63|1009.83|1027.31|1009.51|1027.74|1009.94|1027.29|1009.49|20
1653225320000|2022-05-22 13:15:20|1027.32|1009.52|1027.39|1009.59|1027.42|1009.62|1027.27|1009.47|14
1653225330000|2022-05-22 13:15:30|1027.24|1009.44|1026.9|1009.1|1027.24|1009.44|1026.9|1009.1|5
1653225410000|2022-05-22 13:16:50|1026.43|1008.63|1025.94|1008.14|1026.43|1008.63|1025.94|1008.14|10
1653225420000|2022-05-22 13:17:00|1025.92|1008.12|1026.58|1008.78|1026.61|1008.81|1025.92|1008.12|12
1653225430000|2022-05-22 13:17:10|1026.57|1008.77|1026.5|1008.7|1026.57|1008.77|1026.49|1008.69|4
1653225440000|2022-05-22 13:17:20|1026.39|1008.59|1026.34|1008.54|1026.39|1008.59|1026.34|1008.54|2
1653225450000|2022-05-22 13:17:30|1026.37|1008.57|1026.33|1008.53|1026.37|1008.57|1026.31|1008.51|3
1653225460000|2022-05-22 13:17:40|1026.34|1008.54|1026.3|1008.5|1026.36|1008.56|1026.15|1008.35|10
1653225470000|2022-05-22 13:17:50|1026.33|1008.53|1025.68|1007.88|1026.33|1008.53|1025.68|1007.88|8
1653225480000|2022-05-22 13:18:00|1025.4|1007.6|1025.39|1007.59|1025.63|1007.83|1025.22|1007.42|19
1653225490000|2022-05-22 13:18:10|1025.26|1007.46|1024.97|1007.17|1025.26|1007.46|1024.75|1006.95|20
1653225500000|2022-05-22 13:18:20|1025.07|1007.27|1025.03|1007.23|1025.07|1007.27|1025.03|1007.23|2
1653225510000|2022-05-22 13:18:30|1025.1|1007.3|1024.92|1007.12|1025.1|1007.3|1024.92|1007.12|3
1653225520000|2022-05-22 13:18:40|1024.69|1006.89|1025.55|1007.75|1025.65|1007.85|1024.69|1006.89|10
1653225530000|2022-05-22 13:18:50|1025.3|1007.5|1025.35|1007.55|1025.46|1007.66|1025.29|1007.49|8
1653225540000|2022-05-22 13:19:00|1025.37|1007.57|1026.54|1008.74|1026.54|1008.74|1025.36|1007.56|16
1653225550000|2022-05-22 13:19:10|1026.58|1008.78|1026.35|1008.55|1026.6|1008.8|1026.24|1008.44|16
1653225560000|2022-05-22 13:19:20|1026.33|1008.53|1026.34|1008.54|1026.34|1008.54|1026.33|1008.53|2
1653225570000|2022-05-22 13:19:30|1026.35|1008.55|1025.6|1007.8|1026.36|1008.56|1025.54|1007.74|16
1653225580000|2022-05-22 13:19:40|1025.57|1007.77|1025.96|1008.16|1026.24|1008.44|1025.46|1007.66|20
1653225590000|2022-05-22 13:19:50|1025.93|1008.13|1025.81|1008.01|1025.93|1008.13|1025.81|1008.01|6
1653225600000|2022-05-22 13:20:00|1025.74|1007.94|1025.71|1007.91|1025.74|1007.94|1025.17|1007.37|17
1653225610000|2022-05-22 13:20:10|1025.72|1007.92|1025.72|1007.92|1025.74|1007.94|1025.72|1007.92|4
1653225620000|2022-05-22 13:20:20|1025.57|1007.77|1024.79|1006.99|1025.57|1007.77|1024.79|1006.99|11
1653225630000|2022-05-22 13:20:30|1024.8|1007|1024.6|1006.8|1024.8|1007|1024.47|1006.67|12
1653225640000|2022-05-22 13:20:40|1024.63|1006.83|1024.47|1006.67|1024.63|1006.83|1024.46|1006.66|8
1653225650000|2022-05-22 13:20:50|1024.44|1006.64|1024.43|1006.63|1024.57|1006.77|1024.43|1006.63|10
1653225660000|2022-05-22 13:21:00|1024.42|1006.62|1024.27|1006.47|1024.42|1006.62|1024.22|1006.42|8
1653225670000|2022-05-22 13:21:10|1024.26|1006.46|1024.3|1006.5|1024.3|1006.5|1024.26|1006.46|3
1653225680000|2022-05-22 13:21:20|1024.32|1006.52|1024.32|1006.52|1024.32|1006.52|1024.32|1006.52|1
1653225690000|2022-05-22 13:21:30|1024.41|1006.61|1025.24|1007.44|1025.38|1007.58|1024.41|1006.61|17
1653225700000|2022-05-22 13:21:40|1025.22|1007.42|1024.93|1007.13|1025.22|1007.42|1024.92|1007.12|15
1653225710000|2022-05-22 13:21:50|1024.92|1007.12|1024.92|1007.12|1025.16|1007.36|1024.92|1007.12|8
1653225720000|2022-05-22 13:22:00|1024.89|1007.09|1024.61|1006.81|1024.89|1007.09|1024.6|1006.8|14
1653225730000|2022-05-22 13:22:10|1024.58|1006.78|1024.59|1006.79|1024.59|1006.79|1024.58|1006.78|2
1653225740000|2022-05-22 13:22:20|1024.58|1006.78|1025.35|1007.55|1025.36|1007.56|1024.58|1006.78|11
1653225750000|2022-05-22 13:22:30|1025.36|1007.56|1025.3|1007.5|1025.36|1007.56|1025.29|1007.49|4
1653225760000|2022-05-22 13:22:40|1025.35|1007.55|1025.55|1007.75|1025.6|1007.8|1025.35|1007.55|9
1653225770000|2022-05-22 13:22:50|1025.56|1007.76|1025.38|1007.58|1025.56|1007.76|1025.38|1007.58|10
1653225780000|2022-05-22 13:23:00|1025.28|1007.48|1024.89|1007.09|1025.28|1007.48|1024.89|1007.09|2
1653225810000|2022-05-22 13:23:30|1024.9|1007.1|1024.89|1007.09|1024.9|1007.1|1024.89|1007.09|4
1653225820000|2022-05-22 13:23:40|1024.77|1006.97|1024.51|1006.71|1024.77|1006.97|1024.3|1006.5|8
1653225830000|2022-05-22 13:23:50|1024.48|1006.68|1024.65|1006.85|1024.65|1006.85|1024.48|1006.68|6
1653225840000|2022-05-22 13:24:00|1024.69|1006.89|1025.72|1007.92|1025.72|1007.92|1024.69|1006.89|13
1653225850000|2022-05-22 13:24:10|1025.71|1007.91|1025.87|1008.07|1025.87|1008.07|1025.71|1007.91|11
1653225860000|2022-05-22 13:24:20|1025.9|1008.1|1025.9|1008.1|1025.9|1008.1|1025.9|1008.1|1
1653225920000|2022-05-22 13:25:20|1025.87|1008.07|1025.39|1007.59|1025.87|1008.07|1025.31|1007.51|10
1653225930000|2022-05-22 13:25:30|1025.43|1007.63|1025.4|1007.6|1025.57|1007.77|1025.4|1007.6|10
1653225940000|2022-05-22 13:25:40|1025.39|1007.59|1025.37|1007.57|1025.39|1007.59|1025.37|1007.57|2
1653225950000|2022-05-22 13:25:50|1025.36|1007.56|1025.38|1007.58|1025.38|1007.58|1025.36|1007.56|2
1653225960000|2022-05-22 13:26:00|1025.35|1007.55|1025.52|1007.72|1025.55|1007.75|1025.09|1007.29|17
1653225970000|2022-05-22 13:26:10|1025.62|1007.82|1025.38|1007.58|1025.62|1007.82|1025.38|1007.58|8
1653225980000|2022-05-22 13:26:20|1025.4|1007.6|1025.47|1007.67|1025.47|1007.67|1025.4|1007.6|4
1653225990000|2022-05-22 13:26:30|1025.53|1007.73|1025.47|1007.67|1025.53|1007.73|1025.47|1007.67|4
1653226000000|2022-05-22 13:26:40|1025.36|1007.56|1025.22|1007.42|1025.36|1007.56|1025.22|1007.42|5
1653226020000|2022-05-22 13:27:00|1025.12|1007.32|1025.48|1007.68|1025.48|1007.68|1024.9|1007.1|11
1653226030000|2022-05-22 13:27:10|1025.4|1007.6|1025.3|1007.5|1025.51|1007.71|1025.29|1007.49|10
1653226040000|2022-05-22 13:27:20|1025.29|1007.49|1024.33|1006.53|1025.29|1007.49|1024.16|1006.36|13
1653226050000|2022-05-22 13:27:30|1024.35|1006.55|1024.79|1006.99|1024.98|1007.18|1024.34|1006.54|15
1653226060000|2022-05-22 13:27:40|1024.81|1007.01|1024.89|1007.09|1024.89|1007.09|1024.81|1007.01|6
1653226070000|2022-05-22 13:27:50|1024.79|1006.99|1024.42|1006.62|1024.79|1006.99|1024.36|1006.56|10
1653226080000|2022-05-22 13:28:00|1024.45|1006.65|1024.66|1006.86|1024.66|1006.86|1024.45|1006.65|12
1653226090000|2022-05-22 13:28:10|1024.67|1006.87|1024.53|1006.73|1024.67|1006.87|1024.46|1006.66|9
1653226100000|2022-05-22 13:28:20|1024.55|1006.75|1024.54|1006.74|1024.82|1007.02|1024.54|1006.74|14
1653226110000|2022-05-22 13:28:30|1024.57|1006.77|1024.66|1006.86|1024.68|1006.88|1024.56|1006.76|11
1653226120000|2022-05-22 13:28:40|1024.69|1006.89|1024.68|1006.88|1024.71|1006.91|1024.68|1006.88|4
1653226130000|2022-05-22 13:28:50|1024.71|1006.91|1024.26|1006.46|1024.71|1006.91|1024.24|1006.44|8
1653226140000|2022-05-22 13:29:00|1024.24|1006.44|1024.39|1006.59|1024.42|1006.62|1024.2|1006.4|12
1653226150000|2022-05-22 13:29:10|1024.42|1006.62|1024.63|1006.83|1024.63|1006.83|1024.42|1006.62|9
1653226160000|2022-05-22 13:29:20|1024.66|1006.86|1024.69|1006.89|1024.69|1006.89|1024.66|1006.86|4
1653226170000|2022-05-22 13:29:30|1024.68|1006.88|1024.63|1006.83|1024.68|1006.88|1024.63|1006.83|3
1653226180000|2022-05-22 13:29:40|1024.64|1006.84|1024.41|1006.61|1024.64|1006.84|1024.41|1006.61|9
1653226190000|2022-05-22 13:29:50|1024.42|1006.62|1024.4|1006.6|1024.6|1006.8|1024.4|1006.6|11
1653226200000|2022-05-22 13:30:00|1024.42|1006.62|1024.25|1006.45|1024.42|1006.62|1024.25|1006.45|7
1653226210000|2022-05-22 13:30:10|1024.22|1006.42|1024.21|1006.41|1024.3|1006.5|1024.12|1006.32|15
1653226220000|2022-05-22 13:30:20|1024.2|1006.4|1024.39|1006.59|1024.46|1006.66|1024.2|1006.4|7
1653226230000|2022-05-22 13:30:30|1024.38|1006.58|1025.1|1007.3|1025.18|1007.38|1024.38|1006.58|17
1653226240000|2022-05-22 13:30:40|1025.09|1007.29|1024.38|1006.58|1025.1|1007.3|1024.27|1006.47|13
1653226250000|2022-05-22 13:30:50|1024.37|1006.57|1024.72|1006.92|1024.72|1006.92|1024.37|1006.57|14
1653226260000|2022-05-22 13:31:00|1024.7|1006.9|1024.47|1006.67|1024.7|1006.9|1024.39|1006.59|9
1653226270000|2022-05-22 13:31:10|1024.46|1006.66|1024.45|1006.65|1024.58|1006.78|1024.45|1006.65|11
1653226280000|2022-05-22 13:31:20|1024.48|1006.68|1024.28|1006.48|1024.49|1006.69|1024.25|1006.45|15
1653226290000|2022-05-22 13:31:30|1024.3|1006.5|1024.65|1006.85|1024.68|1006.88|1024.3|1006.5|21
1653226300000|2022-05-22 13:31:40|1024.67|1006.87|1024.49|1006.69|1024.67|1006.87|1024.46|1006.66|9
1653226310000|2022-05-22 13:31:50|1024.5|1006.7|1024.48|1006.68|1024.57|1006.77|1024.46|1006.66|7
1653226320000|2022-05-22 13:32:00|1024.46|1006.66|1024.69|1006.89|1024.69|1006.89|1024.46|1006.66|13
1653226330000|2022-05-22 13:32:10|1024.68|1006.88|1024.69|1006.89|1024.71|1006.91|1024.57|1006.77|10
1653226340000|2022-05-22 13:32:20|1024.68|1006.88|1024.59|1006.79|1024.71|1006.91|1024.57|1006.77|9
1653226350000|2022-05-22 13:32:30|1024.58|1006.78|1024.88|1007.08|1025.23|1007.43|1024.55|1006.75|21
1653226360000|2022-05-22 13:32:40|1024.81|1007.01|1024.85|1007.05|1024.89|1007.09|1024.79|1006.99|8
1653226370000|2022-05-22 13:32:50|1024.83|1007.03|1024.54|1006.74|1024.83|1007.03|1024.49|1006.69|16
1653226380000|2022-05-22 13:33:00|1024.75|1006.95|1024.61|1006.81|1025.21|1007.41|1024.46|1006.66|20
1653226390000|2022-05-22 13:33:10|1024.65|1006.85|1024.93|1007.13|1025.08|1007.28|1024.65|1006.85|17
1653226400000|2022-05-22 13:33:20|1025.16|1007.36|1024.91|1007.11|1025.21|1007.41|1024.91|1007.11|14
1653226410000|2022-05-22 13:33:30|1024.93|1007.13|1024.63|1006.83|1024.93|1007.13|1024.52|1006.72|14
1653226420000|2022-05-22 13:33:40|1024.6|1006.8|1024.8|1007|1024.95|1007.15|1024.59|1006.79|13
1653226430000|2022-05-22 13:33:50|1024.71|1006.91|1024.56|1006.76|1024.71|1006.91|1024.41|1006.61|15
1653226440000|2022-05-22 13:34:00|1024.59|1006.79|1025.37|1007.57|1025.43|1007.63|1024.59|1006.79|19
1653226450000|2022-05-22 13:34:10|1025.38|1007.58|1025.85|1008.05|1025.85|1008.05|1025.38|1007.58|16
1653226460000|2022-05-22 13:34:20|1025.89|1008.09|1025.7|1007.9|1025.9|1008.1|1025.7|1007.9|6
1653226470000|2022-05-22 13:34:30|1025.46|1007.66|1025.9|1008.1|1025.9|1008.1|1025.37|1007.57|16
1653226480000|2022-05-22 13:34:40|1025.88|1008.08|1025.73|1007.93|1025.88|1008.08|1025.7|1007.9|6
1653226490000|2022-05-22 13:34:50|1025.74|1007.94|1025.8|1008|1025.9|1008.1|1025.71|1007.91|15
1653226500000|2022-05-22 13:35:00|1025.83|1008.03|1025.29|1007.49|1025.86|1008.06|1025.17|1007.37|17
1653226510000|2022-05-22 13:35:10|1025.24|1007.44|1025.48|1007.68|1025.5|1007.7|1025.18|1007.38|13
1653226520000|2022-05-22 13:35:20|1025.29|1007.49|1025.74|1007.94|1025.74|1007.94|1025.29|1007.49|7
1653226530000|2022-05-22 13:35:30|1025.77|1007.97|1025.77|1007.97|1025.77|1007.97|1025.77|1007.97|1
1653226540000|2022-05-22 13:35:40|1025.83|1008.03|1025.9|1008.1|1025.9|1008.1|1025.83|1008.03|3
1653226580000|2022-05-22 13:36:20|1025.89|1008.09|1025.61|1007.81|1025.89|1008.09|1025.61|1007.81|4
1653226590000|2022-05-22 13:36:30|1025.3|1007.5|1025.25|1007.45|1025.3|1007.5|1025.25|1007.45|3
1653226600000|2022-05-22 13:36:40|1025.28|1007.48|1025.5|1007.7|1025.5|1007.7|1025.28|1007.48|5
1653226610000|2022-05-22 13:36:50|1025.48|1007.68|1025.45|1007.65|1025.48|1007.68|1025.45|1007.65|3
1653226620000|2022-05-22 13:37:00|1025.44|1007.64|1025.6|1007.8|1025.6|1007.8|1025.42|1007.62|7
1653226630000|2022-05-22 13:37:10|1025.71|1007.91|1025.9|1008.1|1025.9|1008.1|1025.71|1007.91|7
1653226640000|2022-05-22 13:37:20|1025.88|1008.08|1025.9|1008.1|1025.9|1008.1|1025.88|1008.08|2
1653226700000|2022-05-22 13:38:20|1025.89|1008.09|1025.84|1008.04|1025.89|1008.09|1025.84|1008.04|7
1653226710000|2022-05-22 13:38:30|1025.61|1007.81|1025.03|1007.23|1025.61|1007.81|1024.91|1007.11|17
1653226720000|2022-05-22 13:38:40|1025|1007.2|1024.92|1007.12|1025|1007.2|1024.92|1007.12|7
1653226730000|2022-05-22 13:38:50|1025.02|1007.22|1025.15|1007.35|1025.16|1007.36|1024.99|1007.19|7
1653226740000|2022-05-22 13:39:00|1025.14|1007.34|1025.15|1007.35|1025.2|1007.4|1024.95|1007.15|10
1653226750000|2022-05-22 13:39:10|1025.13|1007.33|1024.95|1007.15|1025.15|1007.35|1024.94|1007.14|11
1653226760000|2022-05-22 13:39:20|1024.94|1007.14|1024.9|1007.1|1024.94|1007.14|1024.9|1007.1|2
1653226790000|2022-05-22 13:39:50|1025.12|1007.32|1025.1|1007.3|1025.12|1007.32|1025.1|1007.3|5
1653226800000|2022-05-22 13:40:00|1025.09|1007.29|1025.27|1007.47|1025.5|1007.7|1024.9|1007.1|24
1653226810000|2022-05-22 13:40:10|1025.29|1007.49|1024.9|1007.1|1025.29|1007.49|1024.9|1007.1|7
1653226820000|2022-05-22 13:40:20|1024.91|1007.11|1024.94|1007.14|1024.94|1007.14|1024.91|1007.11|2
1653226830000|2022-05-22 13:40:30|1024.91|1007.11|1024.93|1007.13|1025.12|1007.32|1024.91|1007.11|10
1653226840000|2022-05-22 13:40:40|1025.17|1007.37|1024.9|1007.1|1025.17|1007.37|1024.9|1007.1|5
1653226870000|2022-05-22 13:41:10|1023.97|1006.17|1023.99|1006.19|1023.99|1006.19|1023.97|1006.17|2
1653226880000|2022-05-22 13:41:20|1024.28|1006.48|1024.62|1006.82|1025.2|1007.4|1023.99|1006.19|19
1653226890000|2022-05-22 13:41:30|1024.6|1006.8|1023.97|1006.17|1024.62|1006.82|1023.97|1006.17|6
1653226900000|2022-05-22 13:41:40|1024.01|1006.21|1023.97|1006.17|1024.59|1006.79|1023.97|1006.17|12
1653226910000|2022-05-22 13:41:50|1023.99|1006.19|1023.98|1006.18|1024|1006.2|1023.97|1006.17|8
1653226920000|2022-05-22 13:42:00|1023.97|1006.17|1023.97|1006.17|1024.2|1006.4|1023.97|1006.17|6
1653226930000|2022-05-22 13:42:10|1023.98|1006.18|1023.97|1006.17|1023.98|1006.18|1023.97|1006.17|6
1653226940000|2022-05-22 13:42:20|1024.21|1006.41|1024.48|1006.68|1024.49|1006.69|1024.08|1006.28|8
1653226950000|2022-05-22 13:42:30|1024.49|1006.69|1023.97|1006.17|1024.57|1006.77|1023.97|1006.17|16
1653226960000|2022-05-22 13:42:40|1023.98|1006.18|1024.19|1006.39|1024.19|1006.39|1023.97|1006.17|6
1653226970000|2022-05-22 13:42:50|1024.12|1006.32|1024.9|1007.1|1025.39|1007.59|1024.12|1006.32|13
1653226980000|2022-05-22 13:43:00|1024.92|1007.12|1024.79|1006.99|1025.21|1007.41|1024.44|1006.64|17
1653226990000|2022-05-22 13:43:10|1024.8|1007|1025.9|1008.1|1025.9|1008.1|1024.8|1007|19
1653227000000|2022-05-22 13:43:20|1026.4|1008.6|1026.15|1008.35|1026.68|1008.88|1026.15|1008.35|14
1653227010000|2022-05-22 13:43:30|1026.11|1008.31|1025.84|1008.04|1026.11|1008.31|1025.84|1008.04|9
1653227020000|2022-05-22 13:43:40|1025.81|1008.01|1025.94|1008.14|1025.94|1008.14|1025.81|1008.01|7
1653227030000|2022-05-22 13:43:50|1026.21|1008.41|1025.82|1008.02|1026.21|1008.41|1025.81|1008.01|10
1653227040000|2022-05-22 13:44:00|1025.81|1008.01|1025.93|1008.13|1025.93|1008.13|1025.33|1007.53|21
1653227050000|2022-05-22 13:44:10|1025.92|1008.12|1025.92|1008.12|1025.94|1008.14|1025.92|1008.12|4
1653227060000|2022-05-22 13:44:20|1025.93|1008.13|1025.93|1008.13|1025.94|1008.14|1025.92|1008.12|5
1653227070000|2022-05-22 13:44:30|1025.92|1008.12|1025.35|1007.55|1025.92|1008.12|1025.32|1007.52|12
1653227080000|2022-05-22 13:44:40|1025.36|1007.56|1025.48|1007.68|1025.55|1007.75|1025.36|1007.56|7
1653227090000|2022-05-22 13:44:50|1025.46|1007.66|1025.42|1007.62|1025.5|1007.7|1025.37|1007.57|9
1653227100000|2022-05-22 13:45:00|1025.4|1007.6|1026.26|1008.46|1026.36|1008.56|1025.32|1007.52|16
1653227110000|2022-05-22 13:45:10|1026.27|1008.47|1026.22|1008.42|1026.29|1008.49|1025.92|1008.12|8
1653227120000|2022-05-22 13:45:20|1026.25|1008.45|1026.45|1008.65|1026.57|1008.77|1026.25|1008.45|13
1653227130000|2022-05-22 13:45:30|1026.46|1008.66|1026.36|1008.56|1026.64|1008.84|1026.36|1008.56|16
1653227140000|2022-05-22 13:45:40|1026.37|1008.57|1026.42|1008.62|1026.42|1008.62|1026.36|1008.56|8
1653227150000|2022-05-22 13:45:50|1026.43|1008.63|1026.3|1008.5|1026.43|1008.63|1026.3|1008.5|5
1653227170000|2022-05-22 13:46:10|1026.02|1008.22|1025.82|1008.02|1026.02|1008.22|1025.81|1008.01|4
1653227180000|2022-05-22 13:46:20|1026|1008.2|1026.24|1008.44|1026.24|1008.44|1025.86|1008.06|13
1653227190000|2022-05-22 13:46:30|1026.22|1008.42|1025.92|1008.12|1026.24|1008.44|1025.92|1008.12|7
1653227220000|2022-05-22 13:47:00|1026.05|1008.25|1025.92|1008.12|1026.05|1008.25|1025.92|1008.12|2
1653227230000|2022-05-22 13:47:10|1025.93|1008.13|1025.83|1008.03|1026.12|1008.32|1025.83|1008.03|5
1653227240000|2022-05-22 13:47:20|1025.64|1007.84|1025.6|1007.8|1025.64|1007.84|1025.43|1007.63|14
1653227250000|2022-05-22 13:47:30|1025.58|1007.78|1025.44|1007.64|1025.58|1007.78|1025.27|1007.47|14
1653227260000|2022-05-22 13:47:40|1025.47|1007.67|1025.36|1007.56|1025.47|1007.67|1025.31|1007.51|7
1653227270000|2022-05-22 13:47:50|1025.39|1007.59|1025.46|1007.66|1025.46|1007.66|1025.39|1007.59|6
1653227280000|2022-05-22 13:48:00|1025.68|1007.88|1025.65|1007.85|1025.7|1007.9|1025.65|1007.85|8
1653227290000|2022-05-22 13:48:10|1025.67|1007.87|1025.57|1007.77|1025.67|1007.87|1025.57|1007.77|5
1653227300000|2022-05-22 13:48:20|1025.54|1007.74|1025.54|1007.74|1025.54|1007.74|1025.54|1007.74|1
1653227310000|2022-05-22 13:48:30|1025.57|1007.77|1025.52|1007.72|1025.57|1007.77|1025.51|1007.71|4
1653227320000|2022-05-22 13:48:40|1025.51|1007.71|1025.62|1007.82|1025.62|1007.82|1025.48|1007.68|10
1653227330000|2022-05-22 13:48:50|1025.54|1007.74|1025.48|1007.68|1025.54|1007.74|1025.48|1007.68|4
1653227340000|2022-05-22 13:49:00|1025.45|1007.65|1025.42|1007.62|1025.45|1007.65|1025.42|1007.62|3
1653227350000|2022-05-22 13:49:10|1025.41|1007.61|1025.27|1007.47|1025.41|1007.61|1025.27|1007.47|5
1653227360000|2022-05-22 13:49:20|1025.3|1007.5|1025.43|1007.63|1025.48|1007.68|1025.3|1007.5|4
1653227370000|2022-05-22 13:49:30|1025.42|1007.62|1024.42|1006.62|1025.42|1007.62|1024.42|1006.62|13
1653227380000|2022-05-22 13:49:40|1024.41|1006.61|1024.66|1006.86|1024.7|1006.9|1024.41|1006.61|13
1653227390000|2022-05-22 13:49:50|1024.65|1006.85|1024.63|1006.83|1024.69|1006.89|1024.61|1006.81|8
1653227400000|2022-05-22 13:50:00|1024.61|1006.81|1024.3|1006.5|1024.63|1006.83|1024.3|1006.5|10
1653227410000|2022-05-22 13:50:10|1024.33|1006.53|1024.21|1006.41|1024.62|1006.82|1024.21|1006.41|12
1653227420000|2022-05-22 13:50:20|1024.19|1006.39|1024.49|1006.69|1024.58|1006.78|1024.19|1006.39|13
1653227430000|2022-05-22 13:50:30|1024.48|1006.68|1024.11|1006.31|1024.48|1006.68|1024.11|1006.31|13
1653227440000|2022-05-22 13:50:40|1024.09|1006.29|1023.9|1006.1|1024.09|1006.29|1023.9|1006.1|2
1653227490000|2022-05-22 13:51:30|1023.76|1005.96|1023.32|1005.52|1023.76|1005.96|1023.32|1005.52|10
1653227500000|2022-05-22 13:51:40|1023.3|1005.5|1023.04|1005.24|1023.3|1005.5|1023.04|1005.24|6
1653227510000|2022-05-22 13:51:50|1022.83|1005.03|1022.83|1005.03|1022.83|1005.03|1022.83|1005.03|1
1653227520000|2022-05-22 13:52:00|1022.77|1004.97|1020.98|1003.18|1022.77|1004.97|1020.98|1003.18|24
1653227530000|2022-05-22 13:52:10|1020.99|1003.19|1020.73|1002.93|1021.32|1003.52|1020.73|1002.93|19
1653227540000|2022-05-22 13:52:20|1020.74|1002.94|1020.85|1003.05|1020.85|1003.05|1020.74|1002.94|3
1653227550000|2022-05-22 13:52:30|1021.05|1003.25|1020.91|1003.11|1021.29|1003.49|1020.88|1003.08|14
1653227560000|2022-05-22 13:52:40|1020.81|1003.01|1020.81|1003.01|1020.91|1003.11|1020.81|1003.01|3
1653227570000|2022-05-22 13:52:50|1020.82|1003.02|1021.81|1004.01|1021.81|1004.01|1020.82|1003.02|8
1653227580000|2022-05-22 13:53:00|1021.93|1004.13|1022.34|1004.54|1022.4|1004.6|1021.93|1004.13|20
1653227590000|2022-05-22 13:53:10|1022.42|1004.62|1022.65|1004.85|1022.7|1004.9|1022.42|1004.62|14
1653227600000|2022-05-22 13:53:20|1022.68|1004.88|1021.9|1004.1|1022.72|1004.92|1021.67|1003.87|16
1653227610000|2022-05-22 13:53:30|1021.91|1004.11|1021.59|1003.79|1021.92|1004.12|1021.59|1003.79|16
1653227620000|2022-05-22 13:53:40|1021.6|1003.8|1021.35|1003.55|1021.66|1003.86|1021.17|1003.37|15
1653227630000|2022-05-22 13:53:50|1021.39|1003.59|1021.73|1003.93|1021.83|1004.03|1021.39|1003.59|16
1653227640000|2022-05-22 13:54:00|1021.78|1003.98|1021.74|1003.94|1021.78|1003.98|1021.62|1003.82|7
1653227650000|2022-05-22 13:54:10|1021.44|1003.64|1021.34|1003.54|1021.44|1003.64|1021.03|1003.23|16
1653227660000|2022-05-22 13:54:20|1021.3|1003.5|1021.62|1003.82|1021.62|1003.82|1021.13|1003.33|5
1653227670000|2022-05-22 13:54:30|1021.69|1003.89|1021.06|1003.26|1021.71|1003.91|1021.06|1003.26|5
1653227680000|2022-05-22 13:54:40|1020.9|1003.1|1020.9|1003.1|1020.9|1003.1|1020.9|1003.1|1
1653227700000|2022-05-22 13:55:00|1021.06|1003.26|1021.09|1003.29|1021.23|1003.43|1021.06|1003.26|11
1653227710000|2022-05-22 13:55:10|1021.06|1003.26|1021.12|1003.32|1021.16|1003.36|1021.06|1003.26|8
1653227720000|2022-05-22 13:55:20|1021.16|1003.36|1021.2|1003.4|1021.2|1003.4|1021.16|1003.36|4
1653227730000|2022-05-22 13:55:30|1021.17|1003.37|1021.21|1003.41|1021.25|1003.45|1021.17|1003.37|6
1653227740000|2022-05-22 13:55:40|1021.22|1003.42|1021.11|1003.31|1021.22|1003.42|1021.11|1003.31|3
1653227750000|2022-05-22 13:55:50|1021.13|1003.33|1021.13|1003.33|1021.13|1003.33|1021.13|1003.33|1
1653227760000|2022-05-22 13:56:00|1021.15|1003.35|1021.47|1003.67|1021.47|1003.67|1021.15|1003.35|10
1653227770000|2022-05-22 13:56:10|1021.48|1003.68|1022.24|1004.44|1022.31|1004.51|1021.48|1003.68|19
1653227780000|2022-05-22 13:56:20|1022.21|1004.41|1022.32|1004.52|1022.42|1004.62|1022.18|1004.38|14
1653227790000|2022-05-22 13:56:30|1022.33|1004.53|1022.33|1004.53|1022.47|1004.67|1022.28|1004.48|8
1653227800000|2022-05-22 13:56:40|1022.22|1004.42|1022.31|1004.51|1022.31|1004.51|1022.22|1004.42|7
1653227810000|2022-05-22 13:56:50|1022.34|1004.54|1021.93|1004.13|1022.34|1004.54|1021.93|1004.13|11
1653227820000|2022-05-22 13:57:00|1021.75|1003.95|1022.09|1004.29|1022.09|1004.29|1021.75|1003.95|5
1653227830000|2022-05-22 13:57:10|1022.12|1004.32|1023.16|1005.36|1023.18|1005.38|1022.12|1004.32|17
1653227840000|2022-05-22 13:57:20|1023.17|1005.37|1023.14|1005.34|1023.24|1005.44|1023.13|1005.33|15
1653227850000|2022-05-22 13:57:30|1023.16|1005.36|1022.7|1004.9|1023.2|1005.4|1022.69|1004.89|11
1653227860000|2022-05-22 13:57:40|1022.71|1004.91|1022.8|1005|1022.8|1005|1022.68|1004.88|12
1653227870000|2022-05-22 13:57:50|1022.79|1004.99|1022.84|1005.04|1022.85|1005.05|1022.79|1004.99|9
1653227900000|2022-05-22 13:58:20|1022.85|1005.05|1022.89|1005.09|1022.89|1005.09|1022.85|1005.05|5
1653227910000|2022-05-22 13:58:30|1022.84|1005.04|1022.84|1005.04|1022.84|1005.04|1022.84|1005.04|1
1653227920000|2022-05-22 13:58:40|1022.85|1005.05|1022.41|1004.61|1022.89|1005.09|1022.41|1004.61|8
1653227930000|2022-05-22 13:58:50|1022.42|1004.62|1022.43|1004.63|1022.43|1004.63|1022.16|1004.36|9
1653227940000|2022-05-22 13:59:00|1022.41|1004.61|1023.25|1005.45|1023.25|1005.45|1022.41|1004.61|22
1653227950000|2022-05-22 13:59:10|1023.28|1005.48|1023.61|1005.81|1023.61|1005.81|1023.28|1005.48|14
1653227960000|2022-05-22 13:59:20|1023.97|1006.17|1024.57|1006.77|1024.66|1006.86|1023.97|1006.17|19
1653227970000|2022-05-22 13:59:30|1024.58|1006.78|1024.61|1006.81|1024.61|1006.81|1024.34|1006.54|20
1653227980000|2022-05-22 13:59:40|1024.68|1006.88|1024.87|1007.07|1024.87|1007.07|1024.62|1006.82|13
1653227990000|2022-05-22 13:59:50|1024.78|1006.98|1024.85|1007.05|1025.02|1007.22|1024.78|1006.98|13
1653228000000|2022-05-22 14:00:00|1024.82|1007.02|1024.79|1006.99|1024.82|1007.02|1024.5|1006.7|17
1653228010000|2022-05-22 14:00:10|1024.75|1006.95|1024.46|1006.66|1024.76|1006.96|1024.25|1006.45|15
1653228020000|2022-05-22 14:00:20|1024.44|1006.64|1024.54|1006.74|1024.54|1006.74|1024.44|1006.64|6
1653228030000|2022-05-22 14:00:30|1024.55|1006.75|1024.54|1006.74|1024.69|1006.89|1024.5|1006.7|11
1653228040000|2022-05-22 14:00:40|1024.57|1006.77|1024.66|1006.86|1024.66|1006.86|1024.57|1006.77|10
1653228050000|2022-05-22 14:00:50|1024.65|1006.85|1024.5|1006.7|1024.69|1006.89|1024.5|1006.7|10
1653228060000|2022-05-22 14:01:00|1024.6|1006.8|1025.35|1007.55|1025.36|1007.56|1024.6|1006.8|10
1653228070000|2022-05-22 14:01:10|1025.34|1007.54|1025.47|1007.67|1025.47|1007.67|1025.25|1007.45|18
1653228080000|2022-05-22 14:01:20|1025.5|1007.7|1025.74|1007.94|1025.74|1007.94|1025.5|1007.7|12
1653228090000|2022-05-22 14:01:30|1025.9|1008.1|1027.08|1009.28|1027.09|1009.29|1025.9|1008.1|21
1653228100000|2022-05-22 14:01:40|1027.06|1009.26|1027.23|1009.43|1027.23|1009.43|1026.67|1008.87|16
1653228110000|2022-05-22 14:01:50|1027.32|1009.52|1027.54|1009.74|1027.7|1009.9|1027.31|1009.51|21
1653228120000|2022-05-22 14:02:00|1027.6|1009.8|1027.31|1009.51|1027.98|1010.18|1027.31|1009.51|17
1653228130000|2022-05-22 14:02:10|1027.32|1009.52|1027.29|1009.49|1027.32|1009.52|1027.22|1009.42|10
1653228140000|2022-05-22 14:02:20|1027.31|1009.51|1027.4|1009.6|1027.4|1009.6|1027.25|1009.45|12
1653228150000|2022-05-22 14:02:30|1027.42|1009.62|1028.09|1010.29|1028.09|1010.29|1027.34|1009.54|13
1653228160000|2022-05-22 14:02:40|1028.18|1010.38|1028.45|1010.65|1028.59|1010.79|1028.18|1010.38|20
1653228170000|2022-05-22 14:02:50|1028.51|1010.71|1028.68|1010.88|1028.68|1010.88|1028.48|1010.68|13
1653228180000|2022-05-22 14:03:00|1028.69|1010.89|1028.38|1010.58|1028.71|1010.91|1028.38|1010.58|5
1653228190000|2022-05-22 14:03:10|1028.36|1010.56|1028.9|1011.1|1028.9|1011.1|1028.34|1010.54|14
1653228210000|2022-05-22 14:03:30|1028.89|1011.09|1028.9|1011.1|1028.9|1011.1|1028.89|1011.09|2
1653228220000|2022-05-22 14:03:40|1028.79|1010.99|1028.9|1011.1|1028.9|1011.1|1028.79|1010.99|2
1653228230000|2022-05-22 14:03:50|1028.76|1010.96|1028.9|1011.1|1028.9|1011.1|1028.76|1010.96|2
1653228240000|2022-05-22 14:04:00|1028.65|1010.85|1028.7|1010.9|1028.9|1011.1|1028.62|1010.82|8
1653228250000|2022-05-22 14:04:10|1028.43|1010.63|1028.9|1011.1|1028.9|1011.1|1028.16|1010.36|19
1653228270000|2022-05-22 14:04:30|1028.69|1010.89|1028.15|1010.35|1028.69|1010.89|1028.15|1010.35|12
1653228280000|2022-05-22 14:04:40|1028.14|1010.34|1028.34|1010.54|1028.34|1010.54|1028.14|1010.34|4
1653228290000|2022-05-22 14:04:50|1028.33|1010.53|1028.35|1010.55|1028.35|1010.55|1028.3|1010.5|4
1653228300000|2022-05-22 14:05:00|1028.34|1010.54|1028.34|1010.54|1028.34|1010.54|1028.34|1010.54|1
1653228310000|2022-05-22 14:05:10|1028.31|1010.51|1028.24|1010.44|1028.31|1010.51|1028.24|1010.44|3
1653228320000|2022-05-22 14:05:20|1028.32|1010.52|1028.33|1010.53|1028.37|1010.57|1028.32|1010.52|5
1653228330000|2022-05-22 14:05:30|1028.3|1010.5|1028.07|1010.27|1028.3|1010.5|1028.07|1010.27|4
1653228350000|2022-05-22 14:05:50|1028.06|1010.26|1027.35|1009.55|1028.06|1010.26|1027.32|1009.52|5
1653228360000|2022-05-22 14:06:00|1027.22|1009.42|1027.12|1009.32|1027.22|1009.42|1027.11|1009.31|9
1653228370000|2022-05-22 14:06:10|1027.11|1009.31|1027.51|1009.71|1027.55|1009.75|1027.11|1009.31|9
1653228380000|2022-05-22 14:06:20|1027.52|1009.72|1027.78|1009.98|1027.86|1010.06|1027.52|1009.72|11
1653228390000|2022-05-22 14:06:30|1027.76|1009.96|1027.33|1009.53|1027.76|1009.96|1027.33|1009.53|7
1653228400000|2022-05-22 14:06:40|1027.32|1009.52|1027.5|1009.7|1027.51|1009.71|1027.23|1009.43|7
1653228410000|2022-05-22 14:06:50|1027.49|1009.69|1026.44|1008.64|1027.51|1009.71|1026.44|1008.64|23
1653228420000|2022-05-22 14:07:00|1026.41|1008.61|1027.1|1009.3|1027.17|1009.37|1026.41|1008.61|16
1653228430000|2022-05-22 14:07:10|1027.09|1009.29|1027.15|1009.35|1027.17|1009.37|1027.09|1009.29|7
1653228440000|2022-05-22 14:07:20|1027.16|1009.36|1027.12|1009.32|1027.2|1009.4|1027.12|1009.32|5
1653228450000|2022-05-22 14:07:30|1027.09|1009.29|1026.23|1008.43|1027.12|1009.32|1026.19|1008.39|13
1653228460000|2022-05-22 14:07:40|1026.24|1008.44|1026.21|1008.41|1026.26|1008.46|1026.21|1008.41|5
1653228470000|2022-05-22 14:07:50|1026.16|1008.36|1026.09|1008.29|1026.16|1008.36|1026.09|1008.29|3
1653228480000|2022-05-22 14:08:00|1026.12|1008.32|1026.41|1008.61|1026.71|1008.91|1026.12|1008.32|11
1653228490000|2022-05-22 14:08:10|1026.47|1008.67|1026.46|1008.66|1026.7|1008.9|1026.41|1008.61|16
1653228500000|2022-05-22 14:08:20|1026.49|1008.69|1026.78|1008.98|1026.78|1008.98|1026.49|1008.69|4
1653228510000|2022-05-22 14:08:30|1026.64|1008.84|1026.72|1008.92|1026.72|1008.92|1026.48|1008.68|8
1653228520000|2022-05-22 14:08:40|1026.78|1008.98|1026.82|1009.02|1026.82|1009.02|1026.78|1008.98|2
1653228530000|2022-05-22 14:08:50|1026.86|1009.06|1026.87|1009.07|1026.87|1009.07|1026.77|1008.97|4
1653228540000|2022-05-22 14:09:00|1026.84|1009.04|1026.12|1008.32|1026.84|1009.04|1026.12|1008.32|12
1653228550000|2022-05-22 14:09:10|1026.06|1008.26|1025.31|1007.51|1026.06|1008.26|1025.01|1007.21|13
1653228560000|2022-05-22 14:09:20|1025.38|1007.58|1025.59|1007.79|1025.66|1007.86|1025.38|1007.58|9
1653228570000|2022-05-22 14:09:30|1025.68|1007.88|1024.46|1006.66|1025.68|1007.88|1024.46|1006.66|7
1653228580000|2022-05-22 14:09:40|1024.42|1006.62|1023.58|1005.78|1024.87|1007.07|1023.58|1005.78|26
1653228590000|2022-05-22 14:09:50|1023.57|1005.77|1022.17|1004.37|1023.64|1005.84|1022.17|1004.37|21
1653228600000|2022-05-22 14:10:00|1021.92|1004.12|1021.42|1003.62|1021.92|1004.12|1021|1003.2|22
1653228610000|2022-05-22 14:10:10|1021.36|1003.56|1023.05|1005.25|1023.05|1005.25|1021.36|1003.56|26
1653228620000|2022-05-22 14:10:20|1023.14|1005.34|1024.11|1006.31|1024.11|1006.31|1023.14|1005.34|18
1653228630000|2022-05-22 14:10:30|1024.14|1006.34|1026.34|1008.54|1027.12|1009.32|1024.14|1006.34|26
1653228640000|2022-05-22 14:10:40|1026.28|1008.48|1025.69|1007.89|1026.4|1008.6|1025.64|1007.84|17
1653228650000|2022-05-22 14:10:50|1025.72|1007.92|1025.55|1007.75|1025.72|1007.92|1025.31|1007.51|19
1653228660000|2022-05-22 14:11:00|1025.67|1007.87|1026.98|1009.18|1026.98|1009.18|1025.67|1007.87|24
1653228670000|2022-05-22 14:11:10|1026.97|1009.17|1026.73|1008.93|1027.35|1009.55|1026.73|1008.93|18
1653228680000|2022-05-22 14:11:20|1026.52|1008.72|1025.71|1007.91|1026.52|1008.72|1025.69|1007.89|17
1653228690000|2022-05-22 14:11:30|1025.63|1007.83|1025.61|1007.81|1025.71|1007.91|1025.19|1007.39|17
1653228700000|2022-05-22 14:11:40|1025.7|1007.9|1025.17|1007.37|1025.74|1007.94|1025.17|1007.37|18
1653228710000|2022-05-22 14:11:50|1025.18|1007.38|1025.68|1007.88|1025.72|1007.92|1025.18|1007.38|10
1653228720000|2022-05-22 14:12:00|1025.72|1007.92|1025.65|1007.85|1025.72|1007.92|1025.65|1007.85|4
1653228730000|2022-05-22 14:12:10|1025.68|1007.88|1026.86|1009.06|1026.87|1009.07|1025.68|1007.88|15
1653228740000|2022-05-22 14:12:20|1026.74|1008.94|1026.18|1008.38|1026.74|1008.94|1026.09|1008.29|16
1653228750000|2022-05-22 14:12:30|1026.15|1008.35|1026.12|1008.32|1026.15|1008.35|1026.12|1008.32|5
1653228760000|2022-05-22 14:12:40|1026.09|1008.29|1025.71|1007.91|1026.09|1008.29|1025.71|1007.91|10
1653228770000|2022-05-22 14:12:50|1025.53|1007.73|1025.68|1007.88|1025.73|1007.93|1025.21|1007.41|16
1653228780000|2022-05-22 14:13:00|1025.72|1007.92|1025.74|1007.94|1025.81|1008.01|1025.72|1007.92|9
1653228790000|2022-05-22 14:13:10|1025.86|1008.06|1025.74|1007.94|1025.86|1008.06|1025.74|1007.94|6
1653228800000|2022-05-22 14:13:20|1025.75|1007.95|1025.15|1007.35|1025.75|1007.95|1025.13|1007.33|13
1653228810000|2022-05-22 14:13:30|1025.16|1007.36|1025.74|1007.94|1025.74|1007.94|1025.16|1007.36|8
1653228820000|2022-05-22 14:13:40|1026.03|1008.23|1025.75|1007.95|1026.22|1008.42|1025.75|1007.95|15
1653228830000|2022-05-22 14:13:50|1025.76|1007.96|1025.76|1007.96|1025.85|1008.05|1025.75|1007.95|7
1653228840000|2022-05-22 14:14:00|1025.87|1008.07|1025.82|1008.02|1025.87|1008.07|1025.75|1007.95|3
1653228850000|2022-05-22 14:14:10|1025.75|1007.95|1025.71|1007.91|1025.82|1008.02|1025.71|1007.91|4
1653228860000|2022-05-22 14:14:20|1025.72|1007.92|1025.75|1007.95|1025.79|1007.99|1025.72|1007.92|8
1653228870000|2022-05-22 14:14:30|1025.74|1007.94|1025.43|1007.63|1025.74|1007.94|1025.32|1007.52|12
1653228880000|2022-05-22 14:14:40|1025.26|1007.46|1025.26|1007.46|1025.28|1007.48|1025.24|1007.44|13
1653228890000|2022-05-22 14:14:50|1025.41|1007.61|1025.71|1007.91|1025.71|1007.91|1025.33|1007.53|9
1653228900000|2022-05-22 14:15:00|1025.67|1007.87|1025.25|1007.45|1025.67|1007.87|1025.19|1007.39|12
1653228910000|2022-05-22 14:15:10|1025.28|1007.48|1025.28|1007.48|1025.3|1007.5|1025.22|1007.42|5
1653228920000|2022-05-22 14:15:20|1025.22|1007.42|1025.12|1007.32|1025.25|1007.45|1025.12|1007.32|10
1653228930000|2022-05-22 14:15:30|1025.04|1007.24|1025.02|1007.22|1025.04|1007.24|1024.98|1007.18|5
1653228940000|2022-05-22 14:15:40|1025.14|1007.34|1025.18|1007.38|1025.18|1007.38|1025.14|1007.34|3
1653228950000|2022-05-22 14:15:50|1025.22|1007.42|1025.12|1007.32|1025.22|1007.42|1025.12|1007.32|6
1653228960000|2022-05-22 14:16:00|1025.11|1007.31|1025.06|1007.26|1025.11|1007.31|1025.06|1007.26|4
1653228970000|2022-05-22 14:16:10|1025.05|1007.25|1024.9|1007.1|1025.05|1007.25|1024.9|1007.1|3
1653229030000|2022-05-22 14:17:10|1025.01|1007.21|1025.08|1007.28|1025.11|1007.31|1025.01|1007.21|3
1653229040000|2022-05-22 14:17:20|1025.05|1007.25|1025.05|1007.25|1025.05|1007.25|1025.05|1007.25|1
1653229050000|2022-05-22 14:17:30|1025.08|1007.28|1024.9|1007.1|1025.08|1007.28|1024.9|1007.1|4
1653229100000|2022-05-22 14:18:20|1024.24|1006.44|1024.14|1006.34|1024.24|1006.44|1024.14|1006.34|4
1653229110000|2022-05-22 14:18:30|1024.13|1006.33|1023.97|1006.17|1024.13|1006.33|1023.97|1006.17|7
1653229120000|2022-05-22 14:18:40|1024.11|1006.31|1024.08|1006.28|1024.33|1006.53|1024.08|1006.28|12
1653229130000|2022-05-22 14:18:50|1024.03|1006.23|1023.45|1005.65|1024.03|1006.23|1023.22|1005.42|18
1653229140000|2022-05-22 14:19:00|1023.58|1005.78|1023.59|1005.79|1023.82|1006.02|1023.51|1005.71|16
1653229150000|2022-05-22 14:19:10|1023.58|1005.78|1023.69|1005.89|1023.77|1005.97|1023.29|1005.49|18
1653229160000|2022-05-22 14:19:20|1023.7|1005.9|1025.04|1007.24|1025.06|1007.26|1023.69|1005.89|23
1653229170000|2022-05-22 14:19:30|1025.06|1007.26|1025.25|1007.45|1025.89|1008.09|1025.06|1007.26|31
1653229180000|2022-05-22 14:19:40|1025.18|1007.38|1024.18|1006.38|1025.18|1007.38|1024.16|1006.36|16
1653229190000|2022-05-22 14:19:50|1024.19|1006.39|1024.45|1006.65|1024.46|1006.66|1024.19|1006.39|4
1653229200000|2022-05-22 14:20:00|1024.5|1006.7|1025.42|1007.62|1025.44|1007.64|1024.5|1006.7|17
1653229210000|2022-05-22 14:20:10|1025.43|1007.63|1026.02|1008.22|1026.12|1008.32|1025.43|1007.63|25
1653229220000|2022-05-22 14:20:20|1026.03|1008.23|1026.32|1008.52|1026.41|1008.61|1026.03|1008.23|15
1653229230000|2022-05-22 14:20:30|1026.34|1008.54|1026.4|1008.6|1026.4|1008.6|1026.32|1008.52|7
1653229240000|2022-05-22 14:20:40|1026.41|1008.61|1026.76|1008.96|1026.76|1008.96|1026.25|1008.45|12
1653229250000|2022-05-22 14:20:50|1026.84|1009.04|1027.11|1009.31|1027.11|1009.31|1026.84|1009.04|13
1653229260000|2022-05-22 14:21:00|1027.06|1009.26|1026.49|1008.69|1027.06|1009.26|1026.32|1008.52|25
1653229270000|2022-05-22 14:21:10|1026.43|1008.63|1026.91|1009.11|1027.18|1009.38|1026.42|1008.62|17
1653229280000|2022-05-22 14:21:20|1026.73|1008.93|1027.12|1009.32|1027.15|1009.35|1026.71|1008.91|15
1653229290000|2022-05-22 14:21:30|1027.05|1009.25|1026.74|1008.94|1027.12|1009.32|1026.74|1008.94|6
1653229300000|2022-05-22 14:21:40|1026.75|1008.95|1026.91|1009.11|1026.91|1009.11|1026.73|1008.93|7
1653229310000|2022-05-22 14:21:50|1026.4|1008.6|1026.78|1008.98|1026.78|1008.98|1026.4|1008.6|16
1653229320000|2022-05-22 14:22:00|1026.8|1009|1026.89|1009.09|1026.89|1009.09|1026.8|1009|6
1653229330000|2022-05-22 14:22:10|1026.66|1008.86|1026.69|1008.89|1026.73|1008.93|1026.63|1008.83|9
1653229340000|2022-05-22 14:22:20|1026.51|1008.71|1026.49|1008.69|1026.51|1008.71|1026.43|1008.63|10
1653229350000|2022-05-22 14:22:30|1026.51|1008.71|1026.52|1008.72|1026.52|1008.72|1026.51|1008.71|2
1653229390000|2022-05-22 14:23:10|1026.38|1008.58|1026.43|1008.63|1026.43|1008.63|1026.32|1008.52|6
1653229400000|2022-05-22 14:23:20|1026.42|1008.62|1026.43|1008.63|1026.43|1008.63|1026.39|1008.59|24
1653229410000|2022-05-22 14:23:30|1026.44|1008.64|1026.48|1008.68|1026.48|1008.68|1026.25|1008.45|11
1653229420000|2022-05-22 14:23:40|1026.46|1008.66|1026.32|1008.52|1026.46|1008.66|1026.14|1008.34|11
1653229450000|2022-05-22 14:24:10|1026.61|1008.81|1027.15|1009.35|1027.15|1009.35|1026.61|1008.81|7
1653229460000|2022-05-22 14:24:20|1027.12|1009.32|1027.15|1009.35|1027.2|1009.4|1027.1|1009.3|9
1653229470000|2022-05-22 14:24:30|1027.17|1009.37|1027.49|1009.69|1027.57|1009.77|1027.17|1009.37|11
1653229480000|2022-05-22 14:24:40|1027.54|1009.74|1027.53|1009.73|1027.61|1009.81|1027.48|1009.68|16
1653229490000|2022-05-22 14:24:50|1027.47|1009.67|1027.61|1009.81|1027.61|1009.81|1027.46|1009.66|15
1653229500000|2022-05-22 14:25:00|1027.51|1009.71|1027.49|1009.69|1027.54|1009.74|1027.45|1009.65|14
1653229510000|2022-05-22 14:25:10|1027.51|1009.71|1027.58|1009.78|1027.58|1009.78|1027.47|1009.67|9
1653229520000|2022-05-22 14:25:20|1027.51|1009.71|1028.1|1010.3|1028.1|1010.3|1027.51|1009.71|18
1653229530000|2022-05-22 14:25:30|1028.24|1010.44|1028.85|1011.05|1028.85|1011.05|1028.24|1010.44|15
1653229540000|2022-05-22 14:25:40|1028.79|1010.99|1028.71|1010.91|1028.87|1011.07|1028.69|1010.89|10
1653229550000|2022-05-22 14:25:50|1028.66|1010.86|1027.9|1010.1|1028.68|1010.88|1027.66|1009.86|8
1653229560000|2022-05-22 14:26:00|1027.91|1010.11|1028.59|1010.79|1028.59|1010.79|1027.91|1010.11|14
1653229570000|2022-05-22 14:26:10|1028.6|1010.8|1029.89|1012.09|1029.89|1012.09|1028.6|1010.8|17
1653229580000|2022-05-22 14:26:20|1030.04|1012.24|1030.21|1012.41|1030.25|1012.45|1030.04|1012.24|20
1653229590000|2022-05-22 14:26:30|1030.16|1012.36|1029.61|1011.81|1030.2|1012.4|1029.61|1011.81|16
1653229600000|2022-05-22 14:26:40|1029.56|1011.76|1029.03|1011.23|1029.57|1011.77|1029.03|1011.23|8
1653229610000|2022-05-22 14:26:50|1029|1011.2|1029|1011.2|1029|1011.2|1029|1011.2|1
1653229620000|2022-05-22 14:27:00|1029.03|1011.23|1029.44|1011.64|1029.44|1011.64|1029.03|1011.23|10
1653229630000|2022-05-22 14:27:10|1029.45|1011.65|1029.61|1011.81|1029.61|1011.81|1029.45|1011.65|13
1653229640000|2022-05-22 14:27:20|1029.62|1011.82|1029.71|1011.91|1029.71|1011.91|1029.62|1011.82|5
1653229650000|2022-05-22 14:27:30|1029.8|1012|1029.78|1011.98|1029.91|1012.11|1029.76|1011.96|19
1653229660000|2022-05-22 14:27:40|1029.8|1012|1029.81|1012.01|1029.81|1012.01|1029.8|1012|2
1653229670000|2022-05-22 14:27:50|1029.82|1012.02|1029.94|1012.14|1030.04|1012.24|1029.82|1012.02|16
1653229680000|2022-05-22 14:28:00|1029.95|1012.15|1029.83|1012.03|1029.99|1012.19|1029.8|1012|12
1653229690000|2022-05-22 14:28:10|1029.85|1012.05|1029.91|1012.11|1029.92|1012.12|1029.84|1012.04|8
1653229700000|2022-05-22 14:28:20|1029.96|1012.16|1030.01|1012.21|1030.01|1012.21|1029.96|1012.16|5
1653229710000|2022-05-22 14:28:30|1029.97|1012.17|1029.78|1011.98|1030.01|1012.21|1029.78|1011.98|14
1653229720000|2022-05-22 14:28:40|1029.71|1011.91|1029.71|1011.91|1029.71|1011.91|1029.3|1011.5|3
1653229730000|2022-05-22 14:28:50|1029.08|1011.28|1028.81|1011.01|1029.08|1011.28|1028.68|1010.88|12
1653229740000|2022-05-22 14:29:00|1028.98|1011.18|1029.06|1011.26|1029.22|1011.42|1028.98|1011.18|7
1653229750000|2022-05-22 14:29:10|1029.09|1011.29|1029.74|1011.94|1029.74|1011.94|1029.09|1011.29|12
1653229760000|2022-05-22 14:29:20|1029.71|1011.91|1029.08|1011.28|1029.71|1011.91|1028.94|1011.14|14
1653229770000|2022-05-22 14:29:30|1029.09|1011.29|1028.65|1010.85|1029.14|1011.34|1028.62|1010.82|15
1653229780000|2022-05-22 14:29:40|1028.68|1010.88|1028.99|1011.19|1028.99|1011.19|1028.68|1010.88|9
1653229790000|2022-05-22 14:29:50|1028.92|1011.12|1029.3|1011.5|1029.3|1011.5|1028.92|1011.12|10
1653229800000|2022-05-22 14:30:00|1029.31|1011.51|1030.29|1012.49|1030.37|1012.57|1029.31|1011.51|25
1653229810000|2022-05-22 14:30:10|1030.14|1012.34|1030.11|1012.31|1030.28|1012.48|1030.09|1012.29|17
1653229820000|2022-05-22 14:30:20|1030.1|1012.3|1030.27|1012.47|1030.27|1012.47|1030.1|1012.3|5
1653229830000|2022-05-22 14:30:30|1030.19|1012.39|1030.21|1012.41|1030.27|1012.47|1030.12|1012.32|14
1653229840000|2022-05-22 14:30:40|1030.12|1012.32|1029.74|1011.94|1030.12|1012.32|1029.74|1011.94|13
1653229850000|2022-05-22 14:30:50|1029.77|1011.97|1030.02|1012.22|1030.02|1012.22|1029.68|1011.88|11
1653229860000|2022-05-22 14:31:00|1030.04|1012.24|1030.39|1012.59|1030.39|1012.59|1030.03|1012.23|13
1653229890000|2022-05-22 14:31:30|1030.36|1012.56|1030.36|1012.56|1030.39|1012.59|1030.36|1012.56|9
1653229900000|2022-05-22 14:31:40|1030.2|1012.4|1030.02|1012.22|1030.2|1012.4|1029.98|1012.18|8
1653229910000|2022-05-22 14:31:50|1029.88|1012.08|1030.15|1012.35|1030.39|1012.59|1029.82|1012.02|13
1653229920000|2022-05-22 14:32:00|1030.16|1012.36|1030.37|1012.57|1030.37|1012.57|1030.09|1012.29|14
1653229930000|2022-05-22 14:32:10|1030.39|1012.59|1030.39|1012.59|1030.39|1012.59|1030.39|1012.59|1
1653229980000|2022-05-22 14:33:00|1030.14|1012.34|1030.14|1012.34|1030.14|1012.34|1030.14|1012.34|1
1653229990000|2022-05-22 14:33:10|1030.39|1012.59|1030.39|1012.59|1030.39|1012.59|1030.14|1012.34|7
1653230000000|2022-05-22 14:33:20|1030.14|1012.34|1030.14|1012.34|1030.39|1012.59|1030.14|1012.34|9
1653230010000|2022-05-22 14:33:30|1030.39|1012.59|1030.14|1012.34|1030.39|1012.59|1030.14|1012.34|6
1653230020000|2022-05-22 14:33:40|1030.39|1012.59|1030.14|1012.34|1030.39|1012.59|1030.14|1012.34|8
1653230030000|2022-05-22 14:33:50|1029.54|1011.74|1028.76|1010.96|1029.56|1011.76|1028.74|1010.94|12
1653230040000|2022-05-22 14:34:00|1028.79|1010.99|1029.48|1011.68|1029.63|1011.83|1028.79|1010.99|14
1653230050000|2022-05-22 14:34:10|1029.58|1011.78|1029.77|1011.97|1029.77|1011.97|1029.58|1011.78|10
1653230060000|2022-05-22 14:34:20|1029.56|1011.76|1029.77|1011.97|1029.77|1011.97|1029.56|1011.76|4
1653230070000|2022-05-22 14:34:30|1029.69|1011.89|1029.06|1011.26|1029.69|1011.89|1029|1011.2|11
1653230080000|2022-05-22 14:34:40|1029.1|1011.3|1029.2|1011.4|1029.2|1011.4|1029.1|1011.3|5
1653230090000|2022-05-22 14:34:50|1029.1|1011.3|1028.68|1010.88|1029.12|1011.32|1028.62|1010.82|21
1653230100000|2022-05-22 14:35:00|1028.69|1010.89|1027.9|1010.1|1028.69|1010.89|1027.49|1009.69|15
1653230110000|2022-05-22 14:35:10|1027.68|1009.88|1027.9|1010.1|1027.9|1010.1|1027.68|1009.88|5
1653230120000|2022-05-22 14:35:20|1027.72|1009.92|1027.68|1009.88|1027.72|1009.92|1027.66|1009.86|4
1653230130000|2022-05-22 14:35:30|1027.69|1009.89|1027.83|1010.03|1027.83|1010.03|1027.67|1009.87|7
1653230140000|2022-05-22 14:35:40|1027.9|1010.1|1027.9|1010.1|1027.9|1010.1|1027.9|1010.1|1
1653230160000|2022-05-22 14:36:00|1027.88|1010.08|1027.52|1009.72|1027.9|1010.1|1027.52|1009.72|11
1653230170000|2022-05-22 14:36:10|1027.54|1009.74|1027.86|1010.06|1027.86|1010.06|1027.54|1009.74|18
1653230180000|2022-05-22 14:36:20|1027.63|1009.83|1027.02|1009.22|1027.63|1009.83|1026.96|1009.16|11
1653230190000|2022-05-22 14:36:30|1027.12|1009.32|1027.4|1009.6|1027.4|1009.6|1027.12|1009.32|5
1653230200000|2022-05-22 14:36:40|1027.39|1009.59|1026.71|1008.91|1027.39|1009.59|1026.69|1008.89|8
1653230210000|2022-05-22 14:36:50|1026.69|1008.89|1027.34|1009.54|1027.65|1009.85|1026.45|1008.65|24
1653230220000|2022-05-22 14:37:00|1027.36|1009.56|1027.03|1009.23|1027.4|1009.6|1027.03|1009.23|8
1653230230000|2022-05-22 14:37:10|1026.95|1009.15|1026.13|1008.33|1026.95|1009.15|1026.05|1008.25|18
1653230240000|2022-05-22 14:37:20|1026.06|1008.26|1025.78|1007.98|1026.06|1008.26|1025.64|1007.84|16
1653230250000|2022-05-22 14:37:30|1025.87|1008.07|1026.47|1008.67|1026.56|1008.76|1025.87|1008.07|10
1653230260000|2022-05-22 14:37:40|1026.25|1008.45|1026.24|1008.44|1026.45|1008.65|1026.17|1008.37|8
1653230270000|2022-05-22 14:37:50|1026.09|1008.29|1026.15|1008.35|1026.15|1008.35|1026.09|1008.29|7
1653230280000|2022-05-22 14:38:00|1026.09|1008.29|1025.9|1008.1|1026.1|1008.3|1025.9|1008.1|5
1653230310000|2022-05-22 14:38:30|1025.89|1008.09|1025.55|1007.75|1025.89|1008.09|1025.28|1007.48|13
1653230320000|2022-05-22 14:38:40|1025.57|1007.77|1025.63|1007.83|1025.63|1007.83|1025.57|1007.77|4
1653230330000|2022-05-22 14:38:50|1025.55|1007.75|1025.38|1007.58|1025.58|1007.78|1025.12|1007.32|14
1653230340000|2022-05-22 14:39:00|1025.32|1007.52|1025.05|1007.25|1025.32|1007.52|1025.05|1007.25|10
1653230350000|2022-05-22 14:39:10|1025.1|1007.3|1025.22|1007.42|1025.3|1007.5|1025.08|1007.28|10
1653230360000|2022-05-22 14:39:20|1025.1|1007.3|1025.88|1008.08|1025.88|1008.08|1025.08|1007.28|17
1653230370000|2022-05-22 14:39:30|1025.9|1008.1|1025.9|1008.1|1025.9|1008.1|1025.9|1008.1|1
1653230390000|2022-05-22 14:39:50|1026.4|1008.6|1026.4|1008.6|1026.4|1008.6|1026.4|1008.6|1
1653230400000|2022-05-22 14:40:00|1026.84|1009.04|1026.84|1009.04|1026.84|1009.04|1026.84|1009.04|1
1653230410000|2022-05-22 14:40:10|1026.77|1008.97|1026.83|1009.03|1026.84|1009.04|1026.58|1008.78|7
1653230420000|2022-05-22 14:40:20|1026.84|1009.04|1026.81|1009.01|1026.84|1009.04|1026.81|1009.01|2
1653230430000|2022-05-22 14:40:30|1026.57|1008.77|1026.06|1008.26|1026.98|1009.18|1026.06|1008.26|13
1653230440000|2022-05-22 14:40:40|1026.07|1008.27|1026.48|1008.68|1026.48|1008.68|1026.07|1008.27|17
1653230450000|2022-05-22 14:40:50|1026.47|1008.67|1026.82|1009.02|1026.94|1009.14|1026.41|1008.61|16
1653230460000|2022-05-22 14:41:00|1026.83|1009.03|1026.75|1008.95|1026.87|1009.07|1026.68|1008.88|14
1653230470000|2022-05-22 14:41:10|1026.78|1008.98|1026.7|1008.9|1026.81|1009.01|1026.58|1008.78|17
1653230480000|2022-05-22 14:41:20|1026.71|1008.91|1026.9|1009.1|1026.9|1009.1|1026.71|1008.91|10
1653230490000|2022-05-22 14:41:30|1026.74|1008.94|1026.82|1009.02|1026.82|1009.02|1026.74|1008.94|4
1653230500000|2022-05-22 14:41:40|1026.84|1009.04|1026.87|1009.07|1026.87|1009.07|1026.84|1009.04|3
1653230510000|2022-05-22 14:41:50|1026.9|1009.1|1026.9|1009.1|1026.9|1009.1|1026.9|1009.1|1
1653230520000|2022-05-22 14:42:00|1027.4|1009.6|1027.4|1009.6|1027.4|1009.6|1027.4|1009.6|1
1653230540000|2022-05-22 14:42:20|1027.86|1010.06|1028.31|1010.51|1028.41|1010.61|1027.86|1010.06|10
1653230550000|2022-05-22 14:42:30|1028.23|1010.43|1028.37|1010.57|1028.4|1010.6|1028.23|1010.43|7
1653230560000|2022-05-22 14:42:40|1028.35|1010.55|1028.39|1010.59|1028.4|1010.6|1028.35|1010.55|3
1653230570000|2022-05-22 14:42:50|1028.4|1010.6|1029.09|1011.29|1029.1|1011.3|1028.4|1010.6|19
1653230580000|2022-05-22 14:43:00|1029.08|1011.28|1028.69|1010.89|1029.08|1011.28|1028.69|1010.89|9
1653230590000|2022-05-22 14:43:10|1028.68|1010.88|1028.18|1010.38|1029.09|1011.29|1028.18|1010.38|14
1653230600000|2022-05-22 14:43:20|1028.2|1010.4|1028.66|1010.86|1028.66|1010.86|1028.2|1010.4|10
1653230610000|2022-05-22 14:43:30|1028.72|1010.92|1028.89|1011.09|1028.89|1011.09|1028.72|1010.92|3
1653230620000|2022-05-22 14:43:40|1028.78|1010.98|1028.55|1010.75|1028.89|1011.09|1028.55|1010.75|4
1653230630000|2022-05-22 14:43:50|1028.56|1010.76|1028.56|1010.76|1028.67|1010.87|1028.56|1010.76|6
1653230640000|2022-05-22 14:44:00|1028.53|1010.73|1028.2|1010.4|1028.53|1010.73|1028.2|1010.4|7
1653230650000|2022-05-22 14:44:10|1028.14|1010.34|1028.06|1010.26|1028.14|1010.34|1028.06|1010.26|4
1653230660000|2022-05-22 14:44:20|1028.07|1010.27|1027.52|1009.72|1028.09|1010.29|1027.52|1009.72|11
1653230670000|2022-05-22 14:44:30|1027.53|1009.73|1027.09|1009.29|1027.97|1010.17|1027.09|1009.29|21
1653230680000|2022-05-22 14:44:40|1027.07|1009.27|1027.04|1009.24|1027.34|1009.54|1027.04|1009.24|13
1653230690000|2022-05-22 14:44:50|1027.03|1009.23|1027.02|1009.22|1027.05|1009.25|1026.98|1009.18|6
1653230700000|2022-05-22 14:45:00|1027.05|1009.25|1027.28|1009.48|1027.32|1009.52|1027.05|1009.25|8
1653230710000|2022-05-22 14:45:10|1027.29|1009.49|1027.4|1009.6|1027.4|1009.6|1027.29|1009.49|3
1653230730000|2022-05-22 14:45:30|1027.31|1009.51|1027.39|1009.59|1027.39|1009.59|1027.31|1009.51|4
1653230740000|2022-05-22 14:45:40|1027.4|1009.6|1027.4|1009.6|1027.4|1009.6|1027.4|1009.6|1
1653230750000|2022-05-22 14:45:50|1027.65|1009.85|1027.02|1009.22|1027.65|1009.85|1027.02|1009.22|10
1653230760000|2022-05-22 14:46:00|1026.99|1009.19|1027.33|1009.53|1027.35|1009.55|1026.99|1009.19|11
1653230770000|2022-05-22 14:46:10|1027.39|1009.59|1028.07|1010.27|1028.07|1010.27|1027.39|1009.59|6
1653230780000|2022-05-22 14:46:20|1028.09|1010.29|1028.01|1010.21|1028.09|1010.29|1028.01|1010.21|4
1653230790000|2022-05-22 14:46:30|1027.93|1010.13|1027.89|1010.09|1027.93|1010.13|1027.84|1010.04|7
1653230800000|2022-05-22 14:46:40|1027.95|1010.15|1027.88|1010.08|1027.97|1010.17|1027.88|1010.08|13
1653230810000|2022-05-22 14:46:50|1027.63|1009.83|1027.15|1009.35|1027.65|1009.85|1027.12|1009.32|11
1653230820000|2022-05-22 14:47:00|1027.13|1009.33|1027.1|1009.3|1027.13|1009.33|1027.1|1009.3|3
1653230830000|2022-05-22 14:47:10|1027.09|1009.29|1027.23|1009.43|1027.25|1009.45|1027.07|1009.27|5
1653230840000|2022-05-22 14:47:20|1027.22|1009.42|1027.21|1009.41|1027.24|1009.44|1027.2|1009.4|4
1653230850000|2022-05-22 14:47:30|1027.2|1009.4|1027.18|1009.38|1027.2|1009.4|1027.18|1009.38|2
1653230860000|2022-05-22 14:47:40|1027|1009.2|1026.9|1009.1|1027|1009.2|1026.9|1009.1|2
1653230890000|2022-05-22 14:48:10|1026.4|1008.6|1026.27|1008.47|1026.4|1008.6|1026.27|1008.47|3
1653230900000|2022-05-22 14:48:20|1026.24|1008.44|1026.34|1008.54|1026.34|1008.54|1026.24|1008.44|7
1653230910000|2022-05-22 14:48:30|1026.36|1008.56|1026.14|1008.34|1026.37|1008.57|1026.14|1008.34|12
1653230920000|2022-05-22 14:48:40|1026.13|1008.33|1025.23|1007.43|1026.13|1008.33|1025.23|1007.43|14
1653230930000|2022-05-22 14:48:50|1025.26|1007.46|1025.22|1007.42|1025.31|1007.51|1025.22|1007.42|14
1653230940000|2022-05-22 14:49:00|1025.23|1007.43|1025.47|1007.67|1025.56|1007.76|1025.2|1007.4|13
1653230950000|2022-05-22 14:49:10|1025.48|1007.68|1025.71|1007.91|1025.78|1007.98|1025.47|1007.67|6
1653230960000|2022-05-22 14:49:20|1025.7|1007.9|1025.7|1007.9|1025.7|1007.9|1025.7|1007.9|1
1653230970000|2022-05-22 14:49:30|1025.62|1007.82|1025.65|1007.85|1025.65|1007.85|1025.62|1007.82|2
1653230980000|2022-05-22 14:49:40|1025.46|1007.66|1025.46|1007.66|1025.46|1007.66|1025.46|1007.66|1
1653230990000|2022-05-22 14:49:50|1025.32|1007.52|1025.09|1007.29|1025.32|1007.52|1025.09|1007.29|5
1653231000000|2022-05-22 14:50:00|1025.1|1007.3|1025.27|1007.47|1025.27|1007.47|1025.1|1007.3|2
1653231040000|2022-05-22 14:50:40|1025.08|1007.28|1025.1|1007.3|1025.26|1007.46|1025.08|1007.28|4
1653231050000|2022-05-22 14:50:50|1025.07|1007.27|1024.32|1006.52|1025.07|1007.27|1024.31|1006.51|10
1653231060000|2022-05-22 14:51:00|1024.34|1006.54|1024.35|1006.55|1024.37|1006.57|1024.31|1006.51|9
1653231070000|2022-05-22 14:51:10|1024.25|1006.45|1024.26|1006.46|1024.26|1006.46|1024.25|1006.45|2
1653231080000|2022-05-22 14:51:20|1024.27|1006.47|1024.23|1006.43|1024.32|1006.52|1024.19|1006.39|9
1653231090000|2022-05-22 14:51:30|1024.19|1006.39|1024.19|1006.39|1024.2|1006.4|1024.19|1006.39|3
1653231100000|2022-05-22 14:51:40|1024.18|1006.38|1024.19|1006.39|1025.11|1007.31|1024.15|1006.35|13
1653231110000|2022-05-22 14:51:50|1023.45|1005.65|1023.36|1005.56|1023.5|1005.7|1022.89|1005.09|18
1653231120000|2022-05-22 14:52:00|1023.37|1005.57|1023.67|1005.87|1023.79|1005.99|1023.36|1005.56|9
1653231130000|2022-05-22 14:52:10|1023.7|1005.9|1023.66|1005.86|1023.7|1005.9|1023.64|1005.84|7
1653231140000|2022-05-22 14:52:20|1023.69|1005.89|1024.02|1006.22|1024.02|1006.22|1023.69|1005.89|16
1653231150000|2022-05-22 14:52:30|1024.03|1006.23|1024.6|1006.8|1024.6|1006.8|1024.03|1006.23|10
1653231160000|2022-05-22 14:52:40|1024.66|1006.86|1024.65|1006.85|1025|1007.2|1024.65|1006.85|13
1653231170000|2022-05-22 14:52:50|1024.66|1006.86|1024.68|1006.88|1024.68|1006.88|1024.66|1006.86|5
1653231180000|2022-05-22 14:53:00|1024.65|1006.85|1024.71|1006.91|1024.71|1006.91|1024.64|1006.84|8
1653231190000|2022-05-22 14:53:10|1024.72|1006.92|1024.89|1007.09|1024.89|1007.09|1024.72|1006.92|2
1653231200000|2022-05-22 14:53:20|1024.87|1007.07|1024.89|1007.09|1024.89|1007.09|1024.87|1007.07|2
1653231210000|2022-05-22 14:53:30|1025.06|1007.26|1024.99|1007.19|1025.06|1007.26|1024.94|1007.14|5
1653231220000|2022-05-22 14:53:40|1024.92|1007.12|1024.88|1007.08|1024.92|1007.12|1024.86|1007.06|7
1653231230000|2022-05-22 14:53:50|1024.89|1007.09|1024.14|1006.34|1024.89|1007.09|1024.14|1006.34|5
1653231240000|2022-05-22 14:54:00|1024.11|1006.31|1023.97|1006.17|1024.11|1006.31|1023.96|1006.16|7
1653231250000|2022-05-22 14:54:10|1023.94|1006.14|1023.94|1006.14|1023.94|1006.14|1023.94|1006.14|1
1653231260000|2022-05-22 14:54:20|1023.91|1006.11|1023.97|1006.17|1023.97|1006.17|1023.91|1006.11|2
1653231300000|2022-05-22 14:55:00|1024.03|1006.23|1023.49|1005.69|1024.03|1006.23|1023.49|1005.69|5
1653231310000|2022-05-22 14:55:10|1023.29|1005.49|1022.9|1005.1|1023.29|1005.49|1022.9|1005.1|10
1653231320000|2022-05-22 14:55:20|1023.05|1005.25|1023.72|1005.92|1023.72|1005.92|1023.05|1005.25|13
1653231330000|2022-05-22 14:55:30|1023.74|1005.94|1023.6|1005.8|1023.78|1005.98|1023.6|1005.8|10
1653231340000|2022-05-22 14:55:40|1023.56|1005.76|1023.67|1005.87|1023.67|1005.87|1023.53|1005.73|10
1653231350000|2022-05-22 14:55:50|1023.68|1005.88|1023.97|1006.17|1023.98|1006.18|1023.68|1005.88|10
1653231360000|2022-05-22 14:56:00|1024.02|1006.22|1024.03|1006.23|1024.03|1006.23|1024.02|1006.22|2
1653231370000|2022-05-22 14:56:10|1024.47|1006.67|1024.47|1006.67|1024.47|1006.67|1024.47|1006.67|1
1653231390000|2022-05-22 14:56:30|1025.2|1007.4|1025.32|1007.52|1025.32|1007.52|1025.2|1007.4|9
1653231400000|2022-05-22 14:56:40|1025.19|1007.39|1025.05|1007.25|1025.24|1007.44|1025.05|1007.25|15
1653231410000|2022-05-22 14:56:50|1025.1|1007.3|1025.18|1007.38|1025.21|1007.41|1025.08|1007.28|14
1653231420000|2022-05-22 14:57:00|1025.1|1007.3|1025.12|1007.32|1025.15|1007.35|1025.07|1007.27|7
1653231430000|2022-05-22 14:57:10|1025.13|1007.33|1025.31|1007.51|1025.31|1007.51|1025.1|1007.3|9
1653231440000|2022-05-22 14:57:20|1025.3|1007.5|1025.13|1007.33|1025.31|1007.51|1025.1|1007.3|9
1653231450000|2022-05-22 14:57:30|1025.15|1007.35|1025.08|1007.28|1025.15|1007.35|1025.07|1007.27|8
1653231470000|2022-05-22 14:57:50|1025.05|1007.25|1025.02|1007.22|1025.05|1007.25|1025.02|1007.22|2
1653231480000|2022-05-22 14:58:00|1024.96|1007.16|1024.91|1007.11|1024.96|1007.16|1024.91|1007.11|3
1653231490000|2022-05-22 14:58:10|1024.96|1007.16|1024.96|1007.16|1024.96|1007.16|1024.96|1007.16|1
1653231500000|2022-05-22 14:58:20|1025.1|1007.3|1025.05|1007.25|1025.1|1007.3|1025.05|1007.25|3
1653231510000|2022-05-22 14:58:30|1025.07|1007.27|1025.09|1007.29|1025.1|1007.3|1025.07|1007.27|5
1653231520000|2022-05-22 14:58:40|1025.07|1007.27|1025.12|1007.32|1025.16|1007.36|1025.06|1007.26|12
1653231530000|2022-05-22 14:58:50|1025.09|1007.29|1024.84|1007.04|1025.11|1007.31|1024.79|1006.99|9
1653231540000|2022-05-22 14:59:00|1024.86|1007.06|1024.9|1007.1|1024.9|1007.1|1024.83|1007.03|7
1653231550000|2022-05-22 14:59:10|1024.91|1007.11|1024.71|1006.91|1024.91|1007.11|1024.7|1006.9|9
1653231570000|2022-05-22 14:59:30|1024.73|1006.93|1024.69|1006.89|1024.8|1007|1024.69|1006.89|7
1653231580000|2022-05-22 14:59:40|1024.68|1006.88|1024.75|1006.95|1024.75|1006.95|1024.68|1006.88|14
1653231590000|2022-05-22 14:59:50|1024.74|1006.94|1024.75|1006.95|1024.75|1006.95|1024.74|1006.94|8
1653231600000|2022-05-22 15:00:00|1024.74|1006.94|1024.82|1007.02|1024.84|1007.04|1024.67|1006.87|15
1653231610000|2022-05-22 15:00:10|1024.78|1006.98|1024.88|1007.08|1024.88|1007.08|1024.78|1006.98|9
1653231630000|2022-05-22 15:00:30|1024.89|1007.09|1024.89|1007.09|1024.89|1007.09|1024.89|1007.09|1
1653231640000|2022-05-22 15:00:40|1024.96|1007.16|1026.69|1008.89|1026.69|1008.89|1024.96|1007.16|7
1653231650000|2022-05-22 15:00:50|1026.7|1008.9|1025.85|1008.05|1026.72|1008.92|1025.8|1008|18
1653231660000|2022-05-22 15:01:00|1025.87|1008.07|1026.1|1008.3|1026.14|1008.34|1025.84|1008.04|12
1653231670000|2022-05-22 15:01:10|1026.11|1008.31|1026.45|1008.65|1026.49|1008.69|1026.1|1008.3|18
1653231680000|2022-05-22 15:01:20|1026.43|1008.63|1026.34|1008.54|1026.43|1008.63|1026.32|1008.52|12
1653231690000|2022-05-22 15:01:30|1026.35|1008.55|1026.32|1008.52|1026.38|1008.58|1026.3|1008.5|5
1653231700000|2022-05-22 15:01:40|1026.31|1008.51|1026.39|1008.59|1026.39|1008.59|1026.29|1008.49|9
1653231710000|2022-05-22 15:01:50|1026.38|1008.58|1026.33|1008.53|1026.38|1008.58|1026.28|1008.48|6
1653231720000|2022-05-22 15:02:00|1026.3|1008.5|1026.89|1009.09|1026.89|1009.09|1026.29|1008.49|11
1653231740000|2022-05-22 15:02:20|1026.84|1009.04|1026.22|1008.42|1026.86|1009.06|1026.22|1008.42|9
1653231750000|2022-05-22 15:02:30|1026.19|1008.39|1025.4|1007.6|1026.19|1008.39|1025.4|1007.6|4
1653231760000|2022-05-22 15:02:40|1025.19|1007.39|1024.81|1007.01|1025.19|1007.39|1024.81|1007.01|7
1653231770000|2022-05-22 15:02:50|1024.36|1006.56|1023.75|1005.95|1024.36|1006.56|1023.75|1005.95|17
1653231780000|2022-05-22 15:03:00|1023.76|1005.96|1023.86|1006.06|1024.09|1006.29|1023.76|1005.96|14
1653231790000|2022-05-22 15:03:10|1023.78|1005.98|1024.04|1006.24|1024.1|1006.3|1023.78|1005.98|7
1653231800000|2022-05-22 15:03:20|1024.03|1006.23|1023.75|1005.95|1024.03|1006.23|1023.75|1005.95|4
1653231810000|2022-05-22 15:03:30|1023.59|1005.79|1023.18|1005.38|1023.59|1005.79|1023.17|1005.37|20
1653231820000|2022-05-22 15:03:40|1023.15|1005.35|1022.9|1005.1|1023.15|1005.35|1022.9|1005.1|5
1653231840000|2022-05-22 15:04:00|1022.94|1005.14|1023.92|1006.12|1024.14|1006.34|1022.94|1005.14|13
1653231850000|2022-05-22 15:04:10|1024.12|1006.32|1023.21|1005.41|1024.12|1006.32|1022.92|1005.12|16
1653231860000|2022-05-22 15:04:20|1023.32|1005.52|1023.26|1005.46|1023.32|1005.52|1023.15|1005.35|8
1653231870000|2022-05-22 15:04:30|1023.23|1005.43|1023.16|1005.36|1023.23|1005.43|1023.16|1005.36|5
1653231880000|2022-05-22 15:04:40|1023.09|1005.29|1022.9|1005.1|1023.09|1005.29|1022.9|1005.1|3
1653231890000|2022-05-22 15:04:50|1022.4|1004.6|1022.4|1004.6|1022.4|1004.6|1022.4|1004.6|1
1653231900000|2022-05-22 15:05:00|1022.9|1005.1|1022.4|1004.6|1022.9|1005.1|1022.4|1004.6|2
1653231910000|2022-05-22 15:05:10|1022.9|1005.1|1023.11|1005.31|1023.11|1005.31|1022.9|1005.1|3
1653231920000|2022-05-22 15:05:20|1023.12|1005.32|1022.91|1005.11|1023.27|1005.47|1022.91|1005.11|6
1653231930000|2022-05-22 15:05:30|1023.41|1005.61|1024.01|1006.21|1024.03|1006.23|1023.41|1005.61|3
1653231940000|2022-05-22 15:05:40|1023.82|1006.02|1022.9|1005.1|1023.82|1006.02|1022.9|1005.1|9
1653231980000|2022-05-22 15:06:20|1022.4|1004.6|1021.82|1004.02|1022.4|1004.6|1021.82|1004.02|2
1653231990000|2022-05-22 15:06:30|1021.72|1003.92|1022.08|1004.28|1022.08|1004.28|1021.21|1003.41|16
1653232000000|2022-05-22 15:06:40|1022.23|1004.43|1022.29|1004.49|1022.45|1004.65|1022.2|1004.4|11
1653232010000|2022-05-22 15:06:50|1022.3|1004.5|1022.35|1004.55|1022.35|1004.55|1022.3|1004.5|2
1653232020000|2022-05-22 15:07:00|1022.26|1004.46|1022.16|1004.36|1022.26|1004.46|1022.15|1004.35|5
1653232030000|2022-05-22 15:07:10|1022.15|1004.35|1022.06|1004.26|1022.17|1004.37|1022.06|1004.26|14
1653232040000|2022-05-22 15:07:20|1022.07|1004.27|1022.11|1004.31|1022.13|1004.33|1022.07|1004.27|8
1653232050000|2022-05-22 15:07:30|1022.06|1004.26|1022.2|1004.4|1022.2|1004.4|1022.06|1004.26|7
1653232060000|2022-05-22 15:07:40|1022.21|1004.41|1022.13|1004.33|1022.21|1004.41|1022.13|1004.33|7
1653232070000|2022-05-22 15:07:50|1022.14|1004.34|1022.18|1004.38|1022.18|1004.38|1022.14|1004.34|5
1653232080000|2022-05-22 15:08:00|1022.19|1004.39|1021.31|1003.51|1022.19|1004.39|1021.27|1003.47|20
1653232090000|2022-05-22 15:08:10|1021.3|1003.5|1022.11|1004.31|1022.13|1004.33|1021.14|1003.34|17
1653232100000|2022-05-22 15:08:20|1022.13|1004.33|1022.13|1004.33|1022.15|1004.35|1022.13|1004.33|6
1653232110000|2022-05-22 15:08:30|1022.14|1004.34|1022.72|1004.92|1022.72|1004.92|1022.14|1004.34|14
1653232120000|2022-05-22 15:08:40|1022.67|1004.87|1022.7|1004.9|1022.7|1004.9|1022.67|1004.87|4
1653232130000|2022-05-22 15:08:50|1022.67|1004.87|1022.64|1004.84|1022.67|1004.87|1022.64|1004.84|3
1653232140000|2022-05-22 15:09:00|1022.62|1004.82|1021.97|1004.17|1022.62|1004.82|1021.97|1004.17|16
1653232160000|2022-05-22 15:09:20|1021.78|1003.98|1021.65|1003.85|1021.78|1003.98|1021.62|1003.82|6
1653232170000|2022-05-22 15:09:30|1021.66|1003.86|1021.69|1003.89|1021.69|1003.89|1021.65|1003.85|10
1653232180000|2022-05-22 15:09:40|1021.7|1003.9|1021.66|1003.86|1021.7|1003.9|1021.62|1003.82|9
1653232190000|2022-05-22 15:09:50|1021.67|1003.87|1021.76|1003.96|1021.76|1003.96|1021.4|1003.6|13
1653232200000|2022-05-22 15:10:00|1021.78|1003.98|1021.68|1003.88|1021.78|1003.98|1021.57|1003.77|15
1653232210000|2022-05-22 15:10:10|1021.79|1003.99|1022.73|1004.93|1022.73|1004.93|1021.79|1003.99|17
1653232220000|2022-05-22 15:10:20|1022.74|1004.94|1022.89|1005.09|1022.89|1005.09|1022.74|1004.94|9
1653232230000|2022-05-22 15:10:30|1022.9|1005.1|1023.78|1005.98|1023.78|1005.98|1022.9|1005.1|16
1653232240000|2022-05-22 15:10:40|1023.79|1005.99|1024.17|1006.37|1024.17|1006.37|1023.79|1005.99|13
1653232250000|2022-05-22 15:10:50|1024.08|1006.28|1024.16|1006.36|1024.16|1006.36|1024.08|1006.28|5
1653232260000|2022-05-22 15:11:00|1024.17|1006.37|1024.78|1006.98|1024.83|1007.03|1024.17|1006.37|11
1653232270000|2022-05-22 15:11:10|1024.76|1006.96|1023.9|1006.1|1024.76|1006.96|1023.9|1006.1|9
1653232280000|2022-05-22 15:11:20|1024.03|1006.23|1023.9|1006.1|1024.03|1006.23|1023.9|1006.1|2
1653232290000|2022-05-22 15:11:30|1024|1006.2|1023.9|1006.1|1024|1006.2|1023.9|1006.1|2
1653232300000|2022-05-22 15:11:40|1023.91|1006.11|1024.19|1006.39|1024.39|1006.59|1023.91|1006.11|13
1653232310000|2022-05-22 15:11:50|1024.2|1006.4|1024.1|1006.3|1024.27|1006.47|1023.98|1006.18|14
1653232320000|2022-05-22 15:12:00|1024.06|1006.26|1024.14|1006.34|1024.14|1006.34|1023.9|1006.1|4
1653232330000|2022-05-22 15:12:10|1024.13|1006.33|1023.83|1006.03|1024.13|1006.33|1023.36|1005.56|17
1653232340000|2022-05-22 15:12:20|1024|1006.2|1023.81|1006.01|1024|1006.2|1023.69|1005.89|5
1653232350000|2022-05-22 15:12:30|1023.82|1006.02|1023.82|1006.02|1023.82|1006.02|1023.82|1006.02|1
1653232360000|2022-05-22 15:12:40|1023.81|1006.01|1023.69|1005.89|1023.83|1006.03|1023.67|1005.87|5
1653232370000|2022-05-22 15:12:50|1023.7|1005.9|1024.02|1006.22|1024.02|1006.22|1023.7|1005.9|10
1653232380000|2022-05-22 15:13:00|1024.04|1006.24|1023.59|1005.79|1024.04|1006.24|1023.59|1005.79|12
1653232390000|2022-05-22 15:13:10|1023.61|1005.81|1023.69|1005.89|1023.69|1005.89|1023.61|1005.81|11
1653232400000|2022-05-22 15:13:20|1023.7|1005.9|1023.03|1005.23|1023.71|1005.91|1023.03|1005.23|18
1653232410000|2022-05-22 15:13:30|1023.02|1005.22|1022.71|1004.91|1023.02|1005.22|1022.51|1004.71|13
1653232420000|2022-05-22 15:13:40|1022.72|1004.92|1023.13|1005.33|1023.13|1005.33|1022.72|1004.92|11
1653232430000|2022-05-22 15:13:50|1023.16|1005.36|1023.78|1005.98|1023.86|1006.06|1023.16|1005.36|10
1653232440000|2022-05-22 15:14:00|1023.86|1006.06|1023.29|1005.49|1023.86|1006.06|1023.19|1005.39|15
1653232450000|2022-05-22 15:14:10|1023.3|1005.5|1023.33|1005.53|1023.33|1005.53|1023.29|1005.49|7
1653232460000|2022-05-22 15:14:20|1023.34|1005.54|1023.23|1005.43|1023.34|1005.54|1023.18|1005.38|7
1653232470000|2022-05-22 15:14:30|1023.18|1005.38|1022.21|1004.41|1023.18|1005.38|1022.21|1004.41|15
1653232480000|2022-05-22 15:14:40|1022.2|1004.4|1022.16|1004.36|1022.2|1004.4|1021.45|1003.65|18
1653232490000|2022-05-22 15:14:50|1022.21|1004.41|1022.12|1004.32|1022.23|1004.43|1022.07|1004.27|10
1653232500000|2022-05-22 15:15:00|1022.11|1004.31|1022.13|1004.33|1022.21|1004.41|1022.11|1004.31|11
1653232510000|2022-05-22 15:15:10|1022.12|1004.32|1022.2|1004.4|1022.21|1004.41|1022.1|1004.3|9
1653232520000|2022-05-22 15:15:20|1022.21|1004.41|1022.29|1004.49|1022.41|1004.61|1022.21|1004.41|10
1653232530000|2022-05-22 15:15:30|1022.32|1004.52|1022.33|1004.53|1022.4|1004.6|1022.23|1004.43|11
1653232540000|2022-05-22 15:15:40|1022.39|1004.59|1023.2|1005.4|1023.2|1005.4|1022.39|1004.59|13
1653232550000|2022-05-22 15:15:50|1023.22|1005.42|1023.95|1006.15|1023.95|1006.15|1023.16|1005.36|20
1653232560000|2022-05-22 15:16:00|1023.92|1006.12|1023.85|1006.05|1023.95|1006.15|1023.63|1005.83|9
1653232570000|2022-05-22 15:16:10|1023.74|1005.94|1023.67|1005.87|1024.02|1006.22|1023.52|1005.72|17
1653232580000|2022-05-22 15:16:20|1023.69|1005.89|1023.71|1005.91|1023.71|1005.91|1023.59|1005.79|9
1653232590000|2022-05-22 15:16:30|1023.62|1005.82|1023.71|1005.91|1023.72|1005.92|1023.6|1005.8|9
1653232600000|2022-05-22 15:16:40|1023.72|1005.92|1022.93|1005.13|1023.72|1005.92|1022.71|1004.91|17
1653232610000|2022-05-22 15:16:50|1022.95|1005.15|1022.93|1005.13|1022.95|1005.15|1022.93|1005.13|4
1653232620000|2022-05-22 15:17:00|1022.95|1005.15|1022.13|1004.33|1023.05|1005.25|1022.13|1004.33|18
1653232630000|2022-05-22 15:17:10|1022.11|1004.31|1022.03|1004.23|1022.11|1004.31|1022.03|1004.23|8
1653232640000|2022-05-22 15:17:20|1022|1004.2|1022.21|1004.41|1022.22|1004.42|1021.97|1004.17|8
1653232650000|2022-05-22 15:17:30|1022.22|1004.42|1022.09|1004.29|1022.22|1004.42|1022.09|1004.29|11
1653232660000|2022-05-22 15:17:40|1022.06|1004.26|1021.97|1004.17|1022.06|1004.26|1021.97|1004.17|4
1653232670000|2022-05-22 15:17:50|1021.66|1003.86|1021.34|1003.54|1021.66|1003.86|1021.31|1003.51|13
1653232680000|2022-05-22 15:18:00|1021.3|1003.5|1021.41|1003.61|1021.92|1004.12|1021.24|1003.44|25
1653232690000|2022-05-22 15:18:10|1021.26|1003.46|1020.97|1003.17|1021.26|1003.46|1020.97|1003.17|14
1653232700000|2022-05-22 15:18:20|1020.94|1003.14|1021.3|1003.5|1021.64|1003.84|1020.94|1003.14|20
1653232710000|2022-05-22 15:18:30|1021.27|1003.47|1020.93|1003.13|1021.33|1003.53|1020.93|1003.13|21
1653232720000|2022-05-22 15:18:40|1020.95|1003.15|1018.89|1001.09|1020.97|1003.17|1018.49|1000.69|16
1653232730000|2022-05-22 15:18:50|1019|1001.2|1018.01|1000.21|1019.19|1001.39|1018.01|1000.21|26
1653232740000|2022-05-22 15:19:00|1018|1000.2|1019.42|1001.62|1020.01|1002.21|1017.82|1000.02|16
1653232750000|2022-05-22 15:19:10|1019.33|1001.53|1018.34|1000.54|1019.5|1001.7|1018.25|1000.45|22
1653232760000|2022-05-22 15:19:20|1018.46|1000.66|1018.3|1000.5|1018.66|1000.86|1018.19|1000.39|25
1653232770000|2022-05-22 15:19:30|1018.29|1000.49|1018.09|1000.29|1018.29|1000.49|1018.03|1000.23|14
1653232780000|2022-05-22 15:19:40|1018.14|1000.34|1018.49|1000.69|1018.49|1000.69|1018.13|1000.33|22
1653232790000|2022-05-22 15:19:50|1018.31|1000.51|1018.39|1000.59|1018.4|1000.6|1018.2|1000.4|15
1653232800000|2022-05-22 15:20:00|1018.43|1000.63|1017.86|1000.06|1018.43|1000.63|1017.86|1000.06|21
1653232810000|2022-05-22 15:20:10|1017.95|1000.15|1017.82|1000.02|1018.11|1000.31|1017.82|1000.02|14
1653232820000|2022-05-22 15:20:20|1017.78|999.98|1015.98|998.18|1017.78|999.98|1015.98|998.18|16
1653232830000|2022-05-22 15:20:30|1015.9|998.1|1015.12|997.32|1015.9|998.1|1014.06|996.26|15
1653232840000|2022-05-22 15:20:40|1015.31|997.51|1014.06|996.26|1015.31|997.51|1014.06|996.26|17
1653232850000|2022-05-22 15:20:50|1013.92|996.12|1013.97|996.17|1013.97|996.17|1013.01|995.21|16
1653232860000|2022-05-22 15:21:00|1014.03|996.23|1012.74|994.94|1014.14|996.34|1012.74|994.94|17
1653232870000|2022-05-22 15:21:10|1012.78|994.98|1013.52|995.72|1013.52|995.72|1012.78|994.98|9
1653232880000|2022-05-22 15:21:20|1013.55|995.75|1013.41|995.61|1013.55|995.75|1013.2|995.4|22
1653232890000|2022-05-22 15:21:30|1013.42|995.62|1013.84|996.04|1014.25|996.45|1013.42|995.62|21
1653232900000|2022-05-22 15:21:40|1013.54|995.74|1012.75|994.95|1013.54|995.74|1012.75|994.95|16
1653232910000|2022-05-22 15:21:50|1012.74|994.94|1012.32|994.52|1012.74|994.94|1012.32|994.52|2
1653232920000|2022-05-22 15:22:00|1012.74|994.94|1012.52|994.72|1012.75|994.95|1012.52|994.72|6
1653232930000|2022-05-22 15:22:10|1012.1|994.3|1010.61|992.81|1012.1|994.3|1010.52|992.72|13
1653232940000|2022-05-22 15:22:20|1010.87|993.07|1011.44|993.64|1011.44|993.64|1010.87|993.07|11
1653232950000|2022-05-22 15:22:30|1011.45|993.65|1010.95|993.15|1011.51|993.71|1010.95|993.15|20
1653232960000|2022-05-22 15:22:40|1011.06|993.26|1011.73|993.93|1011.73|993.93|1010.63|992.83|21
1653232970000|2022-05-22 15:22:50|1011.75|993.95|1011.35|993.55|1012.39|994.59|1011.35|993.55|21
1653232980000|2022-05-22 15:23:00|1011.28|993.48|1010.38|992.58|1011.35|993.55|1010.38|992.58|18
1653232990000|2022-05-22 15:23:10|1010.41|992.61|1009.9|992.1|1010.41|992.61|1009.9|992.1|13
1653233000000|2022-05-22 15:23:20|1009.73|991.93|1009.33|991.53|1009.73|991.93|1009.33|991.53|4
1653233010000|2022-05-22 15:23:30|1009.31|991.51|1009.24|991.44|1009.31|991.51|1009.23|991.43|10
1653233020000|2022-05-22 15:23:40|1009.26|991.46|1009.37|991.57|1009.57|991.77|1009.25|991.45|13
1653233030000|2022-05-22 15:23:50|1009.36|991.56|1009.36|991.56|1009.36|991.56|1009.13|991.33|9
1653233040000|2022-05-22 15:24:00|1009.37|991.57|1009.65|991.85|1009.65|991.85|1009.15|991.35|6
1653233050000|2022-05-22 15:24:10|1009.4|991.6|1009.35|991.55|1009.4|991.6|1009.11|991.31|9
1653233060000|2022-05-22 15:24:20|1009.16|991.36|1009.33|991.53|1009.33|991.53|1009.14|991.34|7
1653233070000|2022-05-22 15:24:30|1009.38|991.58|1010.15|992.35|1010.15|992.35|1009.38|991.58|5
1653233080000|2022-05-22 15:24:40|1010.14|992.34|1010.96|993.16|1011.36|993.56|1010.14|992.34|22
1653233090000|2022-05-22 15:24:50|1010.93|993.13|1010.78|992.98|1010.93|993.13|1010.28|992.48|9
1653233100000|2022-05-22 15:25:00|1011.07|993.27|1011.05|993.25|1011.18|993.38|1011.05|993.25|10
1653233110000|2022-05-22 15:25:10|1011.08|993.28|1011.3|993.5|1011.69|993.89|1011.08|993.28|23
1653233120000|2022-05-22 15:25:20|1011.19|993.39|1011.13|993.33|1011.19|993.39|1011.13|993.33|7
1653233130000|2022-05-22 15:25:30|1011.09|993.29|1010.11|992.31|1011.09|993.29|1010.11|992.31|17
1653233140000|2022-05-22 15:25:40|1010.6|992.8|1010.17|992.37|1010.96|993.16|1010.17|992.37|8
1653233150000|2022-05-22 15:25:50|1010.16|992.36|1009.98|992.18|1010.16|992.36|1009.23|991.43|15
1653233160000|2022-05-22 15:26:00|1009.96|992.16|1009.99|992.19|1010.5|992.7|1009.96|992.16|11
1653233170000|2022-05-22 15:26:10|1009.98|992.18|1009.83|992.03|1009.98|992.18|1009.83|992.03|5
1653233180000|2022-05-22 15:26:20|1009.5|991.7|1009.19|991.39|1009.5|991.7|1009.19|991.39|13
1653233190000|2022-05-22 15:26:30|1009.23|991.43|1009.14|991.34|1009.23|991.43|1009.14|991.34|10
1653233200000|2022-05-22 15:26:40|1009.13|991.33|1009.83|992.03|1010.04|992.24|1009.13|991.33|20
1653233210000|2022-05-22 15:26:50|1010.03|992.23|1010.03|992.23|1010.08|992.28|1010.02|992.22|6
1653233220000|2022-05-22 15:27:00|1010|992.2|1009.97|992.17|1010|992.2|1009.79|991.99|6
1653233230000|2022-05-22 15:27:10|1009.72|991.92|1010|992.2|1010|992.2|1009.65|991.85|18
1653233240000|2022-05-22 15:27:20|1009.88|992.08|1009.97|992.17|1010|992.2|1009.71|991.91|11
1653233250000|2022-05-22 15:27:30|1010.15|992.35|1010.67|992.87|1010.67|992.87|1009.89|992.09|17
1653233260000|2022-05-22 15:27:40|1010.7|992.9|1010.96|993.16|1010.96|993.16|1010.19|992.39|19
1653233270000|2022-05-22 15:27:50|1010.85|993.05|1010.54|992.74|1010.85|993.05|1010.54|992.74|8
1653233280000|2022-05-22 15:28:00|1010.58|992.78|1010.09|992.29|1010.6|992.8|1010.09|992.29|22
1653233290000|2022-05-22 15:28:10|1010.08|992.28|1009.99|992.19|1010.08|992.28|1009.99|992.19|7
1653233300000|2022-05-22 15:28:20|1010|992.2|1009.62|991.82|1010.21|992.41|1009.57|991.77|23
1653233310000|2022-05-22 15:28:30|1009.93|992.13|1010.04|992.24|1010.04|992.24|1009.54|991.74|19
1653233320000|2022-05-22 15:28:40|1010.03|992.23|1009.29|991.49|1010.03|992.23|1009.26|991.46|27
1653233330000|2022-05-22 15:28:50|1009.21|991.41|1009.12|991.32|1009.21|991.41|1009|991.2|13
1653233340000|2022-05-22 15:29:00|1009.23|991.43|1008.9|991.1|1009.23|991.43|1008.9|991.1|6
1653233350000|2022-05-22 15:29:10|1009.03|991.23|1009.26|991.46|1009.26|991.46|1009|991.2|5
1653233360000|2022-05-22 15:29:20|1009.34|991.54|1009.15|991.35|1010.03|992.23|1009.15|991.35|17
1653233370000|2022-05-22 15:29:30|1009.1|991.3|1009.29|991.49|1009.4|991.6|1009.1|991.3|18
1653233380000|2022-05-22 15:29:40|1009.28|991.48|1009.34|991.54|1009.34|991.54|1009.25|991.45|8
1653233390000|2022-05-22 15:29:50|1009.33|991.53|1009.77|991.97|1009.8|992|1009.25|991.45|15
1653233400000|2022-05-22 15:30:00|1009.75|991.95|1009.21|991.41|1010|992.2|1009.21|991.41|14
1653233410000|2022-05-22 15:30:10|1009.29|991.49|1010.04|992.24|1010.04|992.24|1009.26|991.46|15
1653233420000|2022-05-22 15:30:20|1010.06|992.26|1010.96|993.16|1010.96|993.16|1010.03|992.23|18
1653233430000|2022-05-22 15:30:30|1010.95|993.15|1010.96|993.16|1010.96|993.16|1010.95|993.15|2
1653233440000|2022-05-22 15:30:40|1010.97|993.17|1011.01|993.21|1011.01|993.21|1010.97|993.17|3
1653233450000|2022-05-22 15:30:50|1011.56|993.76|1011.88|994.08|1011.88|994.08|1011.56|993.76|4
1653233460000|2022-05-22 15:31:00|1011.87|994.07|1011.75|993.95|1011.87|994.07|1011.42|993.62|14
1653233470000|2022-05-22 15:31:10|1012.25|994.45|1013.19|995.39|1013.8|996|1012.25|994.45|12
1653233480000|2022-05-22 15:31:20|1013.22|995.42|1013.09|995.29|1013.33|995.53|1013.09|995.29|14
1653233490000|2022-05-22 15:31:30|1013.08|995.28|1012.62|994.82|1013.08|995.28|1012.62|994.82|12
1653233500000|2022-05-22 15:31:40|1012.33|994.53|1011.23|993.43|1012.33|994.53|1011.23|993.43|15
1653233510000|2022-05-22 15:31:50|1011.21|993.41|1011.14|993.34|1011.36|993.56|1011.14|993.34|11
1653233520000|2022-05-22 15:32:00|1011.13|993.33|1010.79|992.99|1011.13|993.33|1010.59|992.79|17
1653233530000|2022-05-22 15:32:10|1010.76|992.96|1009.99|992.19|1010.76|992.96|1009.99|992.19|19
1653233540000|2022-05-22 15:32:20|1010.02|992.22|1010.42|992.62|1010.42|992.62|1010.02|992.22|13
1653233550000|2022-05-22 15:32:30|1010.43|992.63|1011.18|993.38|1011.19|993.39|1010.43|992.63|14
1653233560000|2022-05-22 15:32:40|1011.16|993.36|1010.9|993.1|1011.16|993.36|1010.9|993.1|12
1653233570000|2022-05-22 15:32:50|1010.66|992.86|1010.93|993.13|1010.96|993.16|1010.66|992.86|10
1653233580000|2022-05-22 15:33:00|1010.92|993.12|1010.6|992.8|1010.92|993.12|1010.33|992.53|15
1653233590000|2022-05-22 15:33:10|1010.82|993.02|1010.96|993.16|1010.96|993.16|1010.82|993.02|4
1653233600000|2022-05-22 15:33:20|1010.95|993.15|1012.12|994.32|1012.14|994.34|1010.57|992.77|20
1653233610000|2022-05-22 15:33:30|1012.07|994.27|1011.25|993.45|1012.07|994.27|1011.23|993.43|14
1653233620000|2022-05-22 15:33:40|1011.24|993.44|1011.02|993.22|1011.24|993.44|1010.89|993.09|12
1653233630000|2022-05-22 15:33:50|1011.07|993.27|1011.03|993.23|1011.26|993.46|1010.94|993.14|12
1653233640000|2022-05-22 15:34:00|1011.09|993.29|1011.03|993.23|1011.11|993.31|1010.75|992.95|12
1653233650000|2022-05-22 15:34:10|1011.06|993.26|1011.07|993.27|1011.07|993.27|1011.06|993.26|2
1653233660000|2022-05-22 15:34:20|1011.11|993.31|1011.02|993.22|1011.11|993.31|1011.02|993.22|4
1653233670000|2022-05-22 15:34:30|1011.05|993.25|1011.17|993.37|1011.32|993.52|1010.99|993.19|12
1653233680000|2022-05-22 15:34:40|1011.14|993.34|1011.07|993.27|1011.14|993.34|1011.02|993.22|9
1653233690000|2022-05-22 15:34:50|1011.09|993.29|1011.12|993.32|1011.15|993.35|1011.07|993.27|7
1653233700000|2022-05-22 15:35:00|1011.14|993.34|1011.07|993.27|1011.17|993.37|1011.04|993.24|10
1653233710000|2022-05-22 15:35:10|1011.04|993.24|1010.87|993.07|1011.14|993.34|1010.87|993.07|11
1653233720000|2022-05-22 15:35:20|1010.96|993.16|1010.96|993.16|1010.96|993.16|1010.96|993.16|1
1653233730000|2022-05-22 15:35:30|1010.93|993.13|1010.93|993.13|1010.93|993.13|1010.93|993.13|1
1653233740000|2022-05-22 15:35:40|1010.8|993|1010.64|992.84|1010.8|993|1010.64|992.84|4
1653233750000|2022-05-22 15:35:50|1010.67|992.87|1010.64|992.84|1010.96|993.16|1010.64|992.84|10
1653233760000|2022-05-22 15:36:00|1010.67|992.87|1010.77|992.97|1010.94|993.14|1010.67|992.87|7
1653233770000|2022-05-22 15:36:10|1010.78|992.98|1010.77|992.97|1010.83|993.03|1010.64|992.84|13
1653233780000|2022-05-22 15:36:20|1010.78|992.98|1010.66|992.86|1010.98|993.18|1010.66|992.86|8
1653233790000|2022-05-22 15:36:30|1010.72|992.92|1011.17|993.37|1011.17|993.37|1010.72|992.92|9
1653233800000|2022-05-22 15:36:40|1011.15|993.35|1011.35|993.55|1011.69|993.89|1011.15|993.35|20
1653233810000|2022-05-22 15:36:50|1011.38|993.58|1011.57|993.77|1011.78|993.98|1011.38|993.58|12
1653233820000|2022-05-22 15:37:00|1011.3|993.5|1011.64|993.84|1011.64|993.84|1011.14|993.34|14
1653233830000|2022-05-22 15:37:10|1011.65|993.85|1012.99|995.19|1013|995.2|1011.65|993.85|14
1653233840000|2022-05-22 15:37:20|1013|995.2|1013.12|995.32|1013.16|995.36|1012.97|995.17|10
1653233850000|2022-05-22 15:37:30|1013.11|995.31|1013.55|995.75|1013.55|995.75|1013.11|995.31|8
1653233860000|2022-05-22 15:37:40|1013.58|995.78|1013.6|995.8|1014.51|996.71|1013.53|995.73|25
1653233870000|2022-05-22 15:37:50|1013.51|995.71|1013.04|995.24|1013.51|995.71|1013.04|995.24|14
1653233880000|2022-05-22 15:38:00|1013.17|995.37|1013.25|995.45|1013.25|995.45|1013.17|995.37|3
1653233890000|2022-05-22 15:38:10|1013.35|995.55|1013.72|995.92|1013.72|995.92|1013.35|995.55|7
1653233900000|2022-05-22 15:38:20|1013.56|995.76|1013.63|995.83|1013.65|995.85|1013.56|995.76|5
1653233910000|2022-05-22 15:38:30|1013.88|996.08|1013.95|996.15|1014.04|996.24|1013.88|996.08|7
1653233920000|2022-05-22 15:38:40|1013.98|996.18|1013.7|995.9|1013.98|996.18|1013.7|995.9|7
1653233930000|2022-05-22 15:38:50|1013.65|995.85|1013.54|995.74|1013.65|995.85|1013.47|995.67|7
1653233940000|2022-05-22 15:39:00|1013.58|995.78|1013.47|995.67|1013.58|995.78|1013.47|995.67|5
1653233950000|2022-05-22 15:39:10|1013.44|995.64|1013.41|995.61|1013.44|995.64|1013.41|995.61|2
1653233970000|2022-05-22 15:39:30|1013.29|995.49|1012.12|994.32|1013.29|995.49|1012.12|994.32|14
1653233980000|2022-05-22 15:39:40|1012.11|994.31|1011.52|993.72|1012.11|994.31|1011.25|993.45|16
1653233990000|2022-05-22 15:39:50|1011.57|993.77|1012.09|994.29|1012.11|994.31|1011.57|993.77|14
1653234000000|2022-05-22 15:40:00|1012.07|994.27|1012.06|994.26|1012.07|994.27|1012.04|994.24|4
1653234010000|2022-05-22 15:40:10|1012.09|994.29|1011.9|994.1|1012.12|994.32|1011.9|994.1|4
1653234070000|2022-05-22 15:41:10|1011.75|993.95|1011.9|994.1|1011.9|994.1|1011.75|993.95|2
1653234080000|2022-05-22 15:41:20|1011.74|993.94|1011.9|994.1|1011.9|994.1|1011.74|993.94|2
1653234090000|2022-05-22 15:41:30|1011.74|993.94|1010.94|993.14|1011.9|994.1|1010.94|993.14|13
1653234100000|2022-05-22 15:41:40|1010.97|993.17|1011.04|993.24|1011.04|993.24|1010.97|993.17|2
1653234110000|2022-05-22 15:41:50|1011.07|993.27|1011.45|993.65|1011.45|993.65|1011.07|993.27|6
1653234120000|2022-05-22 15:42:00|1011.42|993.62|1011.56|993.76|1011.6|993.8|1011.42|993.62|6
1653234130000|2022-05-22 15:42:10|1011.18|993.38|1011.9|994.1|1011.9|994.1|1011.13|993.33|12
1653234160000|2022-05-22 15:42:40|1011.78|993.98|1011.62|993.82|1011.9|994.1|1011.51|993.71|10
1653234170000|2022-05-22 15:42:50|1011.65|993.85|1011.58|993.78|1011.65|993.85|1011.55|993.75|5
1653234180000|2022-05-22 15:43:00|1011.59|993.79|1011.56|993.76|1011.59|993.79|1011.56|993.76|3
1653234190000|2022-05-22 15:43:10|1011.55|993.75|1011.77|993.97|1011.77|993.97|1011.52|993.72|6
1653234200000|2022-05-22 15:43:20|1011.78|993.98|1011.65|993.85|1011.78|993.98|1011.61|993.81|9
1653234210000|2022-05-22 15:43:30|1011.58|993.78|1011.65|993.85|1011.65|993.85|1011.58|993.78|3
1653234220000|2022-05-22 15:43:40|1011.66|993.86|1011.64|993.84|1011.72|993.92|1011.61|993.81|7
1653234230000|2022-05-22 15:43:50|1011.69|993.89|1011.52|993.72|1011.7|993.9|1011.42|993.62|10
1653234240000|2022-05-22 15:44:00|1011.53|993.73|1011.37|993.57|1011.53|993.73|1011.37|993.57|7
1653234250000|2022-05-22 15:44:10|1011.45|993.65|1011.59|993.79|1011.62|993.82|1011.45|993.65|4
1653234260000|2022-05-22 15:44:20|1011.58|993.78|1011.9|994.1|1011.9|994.1|1011.58|993.78|6
1653234270000|2022-05-22 15:44:30|1012.3|994.5|1012.55|994.75|1012.55|994.75|1012.3|994.5|4
1653234280000|2022-05-22 15:44:40|1012.65|994.85|1012.85|995.05|1012.88|995.08|1012.65|994.85|14
1653234290000|2022-05-22 15:44:50|1012.83|995.03|1012.81|995.01|1012.83|995.03|1012.81|995.01|3
1653234300000|2022-05-22 15:45:00|1012.85|995.05|1012.52|994.72|1012.85|995.05|1012.51|994.71|10
1653234310000|2022-05-22 15:45:10|1012.51|994.71|1012.73|994.93|1012.73|994.93|1012.49|994.69|14
1653234320000|2022-05-22 15:45:20|1012.71|994.91|1012.74|994.94|1012.85|995.05|1012.57|994.77|13
1653234330000|2022-05-22 15:45:30|1012.75|994.95|1013.14|995.34|1013.14|995.34|1012.75|994.95|10
1653234340000|2022-05-22 15:45:40|1013.12|995.32|1012.97|995.17|1013.12|995.32|1012.97|995.17|11
1653234350000|2022-05-22 15:45:50|1012.79|994.99|1012.91|995.11|1012.91|995.11|1012.69|994.89|7
1653234360000|2022-05-22 15:46:00|1013.01|995.21|1013.13|995.33|1013.14|995.34|1013.01|995.21|17
1653234370000|2022-05-22 15:46:10|1013.12|995.32|1013.04|995.24|1013.12|995.32|1012.94|995.14|11
1653234380000|2022-05-22 15:46:20|1012.97|995.17|1013.06|995.26|1013.06|995.26|1012.97|995.17|9
1653234390000|2022-05-22 15:46:30|1012.96|995.16|1012.74|994.94|1013.05|995.25|1012.74|994.94|9
1653234400000|2022-05-22 15:46:40|1012.71|994.91|1012.66|994.86|1013.01|995.21|1012.66|994.86|14
1653234410000|2022-05-22 15:46:50|1012.63|994.83|1012.7|994.9|1012.7|994.9|1012.59|994.79|14
1653234420000|2022-05-22 15:47:00|1012.68|994.88|1012.85|995.05|1013.02|995.22|1012.68|994.88|9
1653234430000|2022-05-22 15:47:10|1012.69|994.89|1014.04|996.24|1014.04|996.24|1012.69|994.89|18
1653234440000|2022-05-22 15:47:20|1014.01|996.21|1013.57|995.77|1014.01|996.21|1013.57|995.77|9
1653234450000|2022-05-22 15:47:30|1013.54|995.74|1013.93|996.13|1013.93|996.13|1013.54|995.74|8
1653234460000|2022-05-22 15:47:40|1013.95|996.15|1014.06|996.26|1014.16|996.36|1013.95|996.15|8
1653234470000|2022-05-22 15:47:50|1014.03|996.23|1014.38|996.58|1014.38|996.58|1013.62|995.82|23
1653234480000|2022-05-22 15:48:00|1014.45|996.65|1013.66|995.86|1014.48|996.68|1013.64|995.84|23
1653234490000|2022-05-22 15:48:10|1013.64|995.84|1014.31|996.51|1014.31|996.51|1013.64|995.84|13
1653234500000|2022-05-22 15:48:20|1014.32|996.52|1014.48|996.68|1014.51|996.71|1014.19|996.39|16
1653234510000|2022-05-22 15:48:30|1014.51|996.71|1015.4|997.6|1015.4|997.6|1014.49|996.69|10
1653234520000|2022-05-22 15:48:40|1015.9|998.1|1015.54|997.74|1015.9|998.1|1015.22|997.42|25
1653234530000|2022-05-22 15:48:50|1015.58|997.78|1017.6|999.8|1017.96|1000.16|1015.58|997.78|17
1653234540000|2022-05-22 15:49:00|1017.61|999.81|1017.48|999.68|1017.96|1000.16|1017.24|999.44|26
1653234550000|2022-05-22 15:49:10|1017.51|999.71|1017.64|999.84|1017.64|999.84|1017.2|999.4|23
1653234560000|2022-05-22 15:49:20|1017.63|999.83|1018.49|1000.69|1018.73|1000.93|1017.63|999.83|18
1653234570000|2022-05-22 15:49:30|1018.27|1000.47|1017.59|999.79|1018.27|1000.47|1017.46|999.66|23
1653234580000|2022-05-22 15:49:40|1017.71|999.91|1017.17|999.37|1017.71|999.91|1017.17|999.37|11
1653234590000|2022-05-22 15:49:50|1017.13|999.33|1017.01|999.21|1017.13|999.33|1016.9|999.1|9
1653234600000|2022-05-22 15:50:00|1017|999.2|1016.97|999.17|1017|999.2|1016.91|999.11|6
1653234610000|2022-05-22 15:50:10|1016.94|999.14|1016.98|999.18|1017.01|999.21|1016.91|999.11|6
1653234620000|2022-05-22 15:50:20|1016.97|999.17|1017.7|999.9|1017.7|999.9|1016.97|999.17|10
1653234630000|2022-05-22 15:50:30|1017.93|1000.13|1016.79|998.99|1017.93|1000.13|1016.79|998.99|15
1653234640000|2022-05-22 15:50:40|1016.77|998.97|1016.82|999.02|1016.82|999.02|1016.77|998.97|2
1653234650000|2022-05-22 15:50:50|1016.83|999.03|1017.01|999.21|1017.01|999.21|1016.83|999.03|7
1653234660000|2022-05-22 15:51:00|1017|999.2|1017.01|999.21|1017.01|999.21|1016.93|999.13|7
1653234680000|2022-05-22 15:51:20|1017|999.2|1016.78|998.98|1017|999.2|1016.78|998.98|6
1653234690000|2022-05-22 15:51:30|1016.77|998.97|1016.8|999|1016.8|999|1016.77|998.97|2
1653234700000|2022-05-22 15:51:40|1016.83|999.03|1017.09|999.29|1017.11|999.31|1016.83|999.03|6
1653234710000|2022-05-22 15:51:50|1017.23|999.43|1017.77|999.97|1017.78|999.98|1017.23|999.43|6
1653234720000|2022-05-22 15:52:00|1017.73|999.93|1017.05|999.25|1017.73|999.93|1016.99|999.19|8
1653234730000|2022-05-22 15:52:10|1017.04|999.24|1016.93|999.13|1017.04|999.24|1016.93|999.13|6
1653234740000|2022-05-22 15:52:20|1016.86|999.06|1016.92|999.12|1016.93|999.13|1016.86|999.06|3
1653234750000|2022-05-22 15:52:30|1016.91|999.11|1016.93|999.13|1017|999.2|1016.89|999.09|8
1653234760000|2022-05-22 15:52:40|1017|999.2|1017.22|999.42|1017.22|999.42|1016.98|999.18|7
1653234770000|2022-05-22 15:52:50|1017.21|999.41|1016.99|999.19|1017.21|999.41|1016.99|999.19|7
1653234780000|2022-05-22 15:53:00|1017.01|999.21|1016.97|999.17|1017.01|999.21|1016.97|999.17|3
1653234790000|2022-05-22 15:53:10|1016.96|999.16|1016.77|998.97|1017.01|999.21|1016.77|998.97|7
1653234810000|2022-05-22 15:53:30|1016.83|999.03|1016.83|999.03|1016.87|999.07|1016.83|999.03|3
1653234820000|2022-05-22 15:53:40|1016.84|999.04|1016.84|999.04|1016.84|999.04|1016.84|999.04|1
1653234830000|2022-05-22 15:53:50|1016.83|999.03|1016.76|998.96|1016.86|999.06|1016.69|998.89|4
1653234840000|2022-05-22 15:54:00|1016.77|998.97|1016.81|999.01|1016.81|999.01|1016.77|998.97|2
1653234850000|2022-05-22 15:54:10|1017.09|999.29|1017.12|999.32|1017.27|999.47|1017.09|999.29|6
1653234860000|2022-05-22 15:54:20|1017.09|999.29|1017.09|999.29|1017.17|999.37|1017.08|999.28|9
1653234870000|2022-05-22 15:54:30|1017.1|999.3|1017.27|999.47|1017.27|999.47|1017.1|999.3|7
1653234890000|2022-05-22 15:54:50|1017.16|999.36|1017.14|999.34|1017.16|999.36|1017.05|999.25|11
1653234900000|2022-05-22 15:55:00|1017.09|999.29|1017.11|999.31|1017.12|999.32|1017.09|999.29|4
1653234920000|2022-05-22 15:55:20|1017.14|999.34|1017.14|999.34|1017.14|999.34|1017.14|999.34|1
1653234930000|2022-05-22 15:55:30|1017.13|999.33|1016.96|999.16|1017.13|999.33|1016.96|999.16|10
1653234940000|2022-05-22 15:55:40|1016.77|998.97|1016.25|998.45|1016.77|998.97|1016.22|998.42|10
1653234950000|2022-05-22 15:55:50|1016.27|998.47|1016.28|998.48|1016.28|998.48|1016.27|998.47|2
1653234960000|2022-05-22 15:56:00|1016.31|998.51|1015.88|998.08|1016.31|998.51|1015.88|998.08|12
1653234970000|2022-05-22 15:56:10|1015.64|997.84|1015.35|997.55|1015.88|998.08|1015.35|997.55|6
1653234980000|2022-05-22 15:56:20|1015.34|997.54|1015.16|997.36|1015.34|997.54|1015.13|997.33|9
1653234990000|2022-05-22 15:56:30|1015.13|997.33|1014.21|996.41|1015.13|997.33|1014.21|996.41|16
1653235000000|2022-05-22 15:56:40|1014.22|996.42|1014.6|996.8|1014.68|996.88|1014.22|996.42|11
1653235010000|2022-05-22 15:56:50|1014.61|996.81|1014.62|996.82|1014.76|996.96|1014.61|996.81|11
1653235020000|2022-05-22 15:57:00|1014.61|996.81|1014.01|996.21|1014.61|996.81|1013.83|996.03|23
1653235030000|2022-05-22 15:57:10|1013.99|996.19|1014.5|996.7|1014.5|996.7|1013.75|995.95|15
1653235040000|2022-05-22 15:57:20|1014.24|996.44|1014.13|996.33|1014.24|996.44|1014.12|996.32|7
1653235050000|2022-05-22 15:57:30|1014.11|996.31|1013.99|996.19|1014.11|996.31|1013.99|996.19|4
1653235060000|2022-05-22 15:57:40|1014.02|996.22|1014.04|996.24|1014.04|996.24|1014.02|996.22|2
1653235070000|2022-05-22 15:57:50|1014.05|996.25|1014.61|996.81|1014.63|996.83|1014.05|996.25|11
1653235080000|2022-05-22 15:58:00|1014.54|996.74|1014.1|996.3|1014.6|996.8|1014.1|996.3|12
1653235090000|2022-05-22 15:58:10|1014.07|996.27|1014.63|996.83|1014.64|996.84|1014.01|996.21|11
1653235100000|2022-05-22 15:58:20|1014.61|996.81|1014.76|996.96|1014.85|997.05|1014.61|996.81|5
1653235110000|2022-05-22 15:58:30|1014.51|996.71|1014.51|996.71|1014.51|996.71|1014.51|996.71|1
1653235130000|2022-05-22 15:58:50|1014.52|996.72|1015.59|997.79|1015.59|997.79|1014.52|996.72|10
1653235140000|2022-05-22 15:59:00|1015.57|997.77|1015.42|997.62|1015.57|997.77|1015.19|997.39|15
1653235150000|2022-05-22 15:59:10|1015.46|997.66|1015.25|997.45|1015.51|997.71|1015.25|997.45|9
1653235160000|2022-05-22 15:59:20|1015.21|997.41|1014.9|997.1|1015.21|997.41|1014.9|997.1|9
1653235220000|2022-05-22 16:00:20|1014.89|997.09|1014.83|997.03|1014.89|997.09|1014.83|997.03|4
1653235230000|2022-05-22 16:00:30|1014.85|997.05|1014.85|997.05|1014.85|997.05|1014.85|997.05|1
1653235240000|2022-05-22 16:00:40|1014.84|997.04|1014.82|997.02|1014.84|997.04|1014.82|997.02|2
1653235250000|2022-05-22 16:00:50|1014.81|997.01|1015.4|997.6|1015.4|997.6|1014.76|996.96|9
1653235260000|2022-05-22 16:01:00|1015.77|997.97|1015.77|997.97|1015.77|997.97|1015.77|997.97|1
1653235270000|2022-05-22 16:01:10|1015.86|998.06|1016.42|998.62|1016.69|998.89|1015.86|998.06|14
1653235280000|2022-05-22 16:01:20|1016.43|998.63|1017.55|999.75|1017.55|999.75|1016.43|998.63|13
1653235290000|2022-05-22 16:01:30|1017.58|999.78|1017.6|999.8|1017.6|999.8|1017.55|999.75|4
1653235300000|2022-05-22 16:01:40|1017.57|999.77|1017.06|999.26|1017.57|999.77|1017.06|999.26|14
1653235310000|2022-05-22 16:01:50|1016.93|999.13|1017.09|999.29|1017.09|999.29|1016.93|999.13|11
1653235320000|2022-05-22 16:02:00|1017.08|999.28|1017.08|999.28|1017.08|999.28|1017.05|999.25|5
1653235330000|2022-05-22 16:02:10|1016.9|999.1|1016.9|999.1|1016.9|999.1|1016.78|998.98|3
1653235340000|2022-05-22 16:02:20|1016.74|998.94|1016.9|999.1|1016.9|999.1|1016.59|998.79|9
1653235360000|2022-05-22 16:02:40|1016.89|999.09|1016.9|999.1|1016.9|999.1|1016.65|998.85|6
1653235380000|2022-05-22 16:03:00|1016.73|998.93|1016.9|999.1|1016.9|999.1|1016.73|998.93|4
1653235390000|2022-05-22 16:03:10|1016.76|998.96|1016.16|998.36|1016.76|998.96|1016.16|998.36|8
1653235400000|2022-05-22 16:03:20|1016.18|998.38|1016.13|998.33|1016.35|998.55|1016.13|998.33|7
1653235410000|2022-05-22 16:03:30|1016.12|998.32|1016.06|998.26|1016.12|998.32|1016.04|998.24|7
1653235420000|2022-05-22 16:03:40|1016.68|998.88|1016.83|999.03|1016.83|999.03|1016.68|998.88|2
1653235430000|2022-05-22 16:03:50|1016.87|999.07|1016.9|999.1|1016.9|999.1|1016.58|998.78|5
1653235460000|2022-05-22 16:04:20|1016.88|999.08|1016.9|999.1|1016.9|999.1|1016.88|999.08|2
1653235500000|2022-05-22 16:05:00|1016.75|998.95|1016.64|998.84|1016.9|999.1|1016.64|998.84|9
1653235510000|2022-05-22 16:05:10|1016.63|998.83|1016.58|998.78|1016.63|998.83|1016.58|998.78|3
1653235520000|2022-05-22 16:05:20|1016.57|998.77|1016.57|998.77|1016.57|998.77|1016.57|998.77|1
1653235530000|2022-05-22 16:05:30|1015.72|997.92|1015.62|997.82|1015.83|998.03|1015.62|997.82|7
1653235540000|2022-05-22 16:05:40|1015.59|997.79|1015.56|997.76|1015.59|997.79|1015.41|997.61|11
1653235550000|2022-05-22 16:05:50|1015.66|997.86|1015.51|997.71|1015.67|997.87|1015.51|997.71|8
1653235560000|2022-05-22 16:06:00|1015.48|997.68|1014.75|996.95|1015.48|997.68|1014.67|996.87|9
1653235570000|2022-05-22 16:06:10|1014.76|996.96|1014.65|996.85|1014.76|996.96|1014.62|996.82|12
1653235580000|2022-05-22 16:06:20|1014.63|996.83|1014.66|996.86|1014.67|996.87|1014.57|996.77|7
1653235590000|2022-05-22 16:06:30|1014.67|996.87|1014.66|996.86|1014.67|996.87|1014.66|996.86|4
1653235600000|2022-05-22 16:06:40|1014.67|996.87|1014.66|996.86|1014.67|996.87|1014.66|996.86|2
1653235610000|2022-05-22 16:06:50|1014.43|996.63|1014.63|996.83|1014.63|996.83|1014.43|996.63|8
1653235620000|2022-05-22 16:07:00|1014.66|996.86|1015.52|997.72|1015.6|997.8|1014.66|996.86|11
1653235630000|2022-05-22 16:07:10|1015.44|997.64|1015.18|997.38|1015.51|997.71|1015.18|997.38|13
1653235640000|2022-05-22 16:07:20|1015.31|997.51|1015.13|997.33|1015.31|997.51|1015.13|997.33|14
1653235650000|2022-05-22 16:07:30|1015.12|997.32|1014.98|997.18|1015.12|997.32|1014.98|997.18|10
1653235660000|2022-05-22 16:07:40|1015.06|997.26|1015.03|997.23|1015.06|997.26|1015.03|997.23|2
1653235670000|2022-05-22 16:07:50|1015|997.2|1014.64|996.84|1015|997.2|1014.64|996.84|5
1653235680000|2022-05-22 16:08:00|1014.61|996.81|1014.29|996.49|1014.61|996.81|1014.22|996.42|10
1653235690000|2022-05-22 16:08:10|1014.31|996.51|1014.18|996.38|1014.33|996.53|1014.18|996.38|9
1653235700000|2022-05-22 16:08:20|1014.12|996.32|1013.9|996.1|1014.15|996.35|1013.9|996.1|8
1653235760000|2022-05-22 16:09:20|1014.22|996.42|1014.53|996.73|1014.54|996.74|1014.22|996.42|7
1653235770000|2022-05-22 16:09:30|1014.54|996.74|1014.72|996.92|1014.72|996.92|1014.54|996.74|2
1653235780000|2022-05-22 16:09:40|1014.5|996.7|1014.46|996.66|1014.72|996.92|1014.38|996.58|8
1653235790000|2022-05-22 16:09:50|1014.47|996.67|1014.46|996.66|1014.47|996.67|1014.41|996.61|6
1653235820000|2022-05-22 16:10:20|1014.45|996.65|1014.18|996.38|1014.45|996.65|1014.18|996.38|4
1653235830000|2022-05-22 16:10:30|1014.17|996.37|1013.23|995.43|1014.17|996.37|1013.23|995.43|20
1653235840000|2022-05-22 16:10:40|1013.22|995.42|1012.32|994.52|1013.22|995.42|1012.32|994.52|17
1653235850000|2022-05-22 16:10:50|1012.29|994.49|1012.18|994.38|1012.54|994.74|1012.18|994.38|16
1653235860000|2022-05-22 16:11:00|1011.89|994.09|1011.66|993.86|1011.94|994.14|1011.66|993.86|20
1653235870000|2022-05-22 16:11:10|1011.67|993.87|1011.1|993.3|1011.68|993.88|1011.1|993.3|15
1653235880000|2022-05-22 16:11:20|1011.17|993.37|1011.78|993.98|1011.78|993.98|1011.17|993.37|13
1653235890000|2022-05-22 16:11:30|1011.88|994.08|1011.86|994.06|1011.88|994.08|1011.83|994.03|7
1653235900000|2022-05-22 16:11:40|1011.85|994.05|1011.6|993.8|1011.85|994.05|1011.22|993.42|15
1653235910000|2022-05-22 16:11:50|1011.57|993.77|1010.99|993.19|1011.57|993.77|1010.98|993.18|18
1653235920000|2022-05-22 16:12:00|1011.01|993.21|1010.13|992.33|1011.01|993.21|1010.13|992.33|13
1653235930000|2022-05-22 16:12:10|1010.1|992.3|1010.06|992.26|1010.53|992.73|1010.06|992.26|16
1653235940000|2022-05-22 16:12:20|1010.03|992.23|1009.39|991.59|1010.03|992.23|1009.39|991.59|18
1653235950000|2022-05-22 16:12:30|1009.36|991.56|1009.33|991.53|1009.52|991.72|1009.21|991.41|19
1653235960000|2022-05-22 16:12:40|1009.39|991.59|1009.51|991.71|1009.6|991.8|1009.39|991.59|12
1653235970000|2022-05-22 16:12:50|1009.48|991.68|1009.16|991.36|1009.48|991.68|1009.16|991.36|14
1653235980000|2022-05-22 16:13:00|1009.13|991.33|1008.9|991.1|1009.17|991.37|1008.9|991.1|5
1653235990000|2022-05-22 16:13:10|1008.88|991.08|1008.27|990.47|1008.88|991.08|1008.27|990.47|24
1653236000000|2022-05-22 16:13:20|1008.25|990.45|1008.14|990.34|1008.27|990.47|1008.14|990.34|10
1653236010000|2022-05-22 16:13:30|1008.02|990.22|1006.36|988.56|1008.02|990.22|1006.36|988.56|11
1653236020000|2022-05-22 16:13:40|1006.44|988.64|1005.38|987.58|1006.62|988.82|1005.38|987.58|15
1653236030000|2022-05-22 16:13:50|1005.14|987.34|1006.07|988.27|1006.07|988.27|1005.14|987.34|4
1653236040000|2022-05-22 16:14:00|1006.13|988.33|1005.91|988.11|1006.22|988.42|1005.8|988|16
1653236050000|2022-05-22 16:14:10|1005.93|988.13|1006.12|988.32|1006.12|988.32|1005.93|988.13|6
1653236060000|2022-05-22 16:14:20|1006.1|988.3|1006|988.2|1006.25|988.45|1005.74|987.94|21
1653236070000|2022-05-22 16:14:30|1006.1|988.3|1005.98|988.18|1006.15|988.35|1005.79|987.99|12
1653236080000|2022-05-22 16:14:40|1006|988.2|1006|988.2|1006.02|988.22|1005.98|988.18|6
1653236090000|2022-05-22 16:14:50|1005.93|988.13|1005.76|987.96|1005.93|988.13|1005.76|987.96|4
1653236100000|2022-05-22 16:15:00|1005.81|988.01|1007.1|989.3|1007.1|989.3|1005.81|988.01|7
1653236110000|2022-05-22 16:15:10|1007.11|989.31|1007.68|989.88|1007.85|990.05|1007.11|989.31|25
1653236120000|2022-05-22 16:15:20|1007.72|989.92|1007.14|989.34|1007.91|990.11|1007.14|989.34|20
1653236130000|2022-05-22 16:15:30|1007.15|989.35|1007.39|989.59|1007.39|989.59|1007.14|989.34|17
1653236140000|2022-05-22 16:15:40|1007.4|989.6|1008|990.2|1008|990.2|1007.27|989.47|13
1653236150000|2022-05-22 16:15:50|1008.1|990.3|1008.19|990.39|1008.61|990.81|1008.1|990.3|18
1653236160000|2022-05-22 16:16:00|1008.11|990.31|1008.61|990.81|1008.61|990.81|1007.81|990.01|15
1653236170000|2022-05-22 16:16:10|1008.31|990.51|1008.17|990.37|1008.61|990.81|1008.12|990.32|6
1653236180000|2022-05-22 16:16:20|1008.19|990.39|1008.11|990.31|1008.24|990.44|1008.11|990.31|8
1653236190000|2022-05-22 16:16:30|1008.13|990.33|1008.14|990.34|1008.31|990.51|1008.12|990.32|12
1653236200000|2022-05-22 16:16:40|1008.15|990.35|1008.11|990.31|1008.31|990.51|1008.1|990.3|14
1653236210000|2022-05-22 16:16:50|1008.29|990.49|1007.77|989.97|1008.29|990.49|1007.67|989.87|12
1653236220000|2022-05-22 16:17:00|1007.78|989.98|1007.76|989.96|1007.81|990.01|1007.6|989.8|9
1653236230000|2022-05-22 16:17:10|1007.72|989.92|1007.42|989.62|1007.72|989.92|1007.33|989.53|14
1653236240000|2022-05-22 16:17:20|1007.43|989.63|1007.36|989.56|1007.46|989.66|1007.36|989.56|8
1653236250000|2022-05-22 16:17:30|1007.35|989.55|1007.55|989.75|1007.78|989.98|1007.35|989.55|11
1653236260000|2022-05-22 16:17:40|1007.48|989.68|1007.84|990.04|1007.84|990.04|1007.46|989.66|16
1653236270000|2022-05-22 16:17:50|1007.85|990.05|1007.78|989.98|1007.89|990.09|1007.64|989.84|13
1653236280000|2022-05-22 16:18:00|1007.79|989.99|1007.86|990.06|1007.86|990.06|1007.74|989.94|8
1653236290000|2022-05-22 16:18:10|1007.87|990.07|1007.92|990.12|1007.96|990.16|1007.87|990.07|4
1653236300000|2022-05-22 16:18:20|1007.91|990.11|1007.9|990.1|1007.92|990.12|1007.89|990.09|4
1653236310000|2022-05-22 16:18:30|1007.92|990.12|1009.02|991.22|1009.02|991.22|1007.92|990.12|6
1653236320000|2022-05-22 16:18:40|1009.04|991.24|1009.23|991.43|1009.48|991.68|1009.02|991.22|16
1653236330000|2022-05-22 16:18:50|1009.14|991.34|1009.15|991.35|1009.49|991.69|1009.13|991.33|11
1653236340000|2022-05-22 16:19:00|1009.11|991.31|1009.11|991.31|1009.12|991.32|1009.11|991.31|5
1653236350000|2022-05-22 16:19:10|1009.12|991.32|1008.64|990.84|1009.15|991.35|1008.6|990.8|10
1653236360000|2022-05-22 16:19:20|1008.62|990.82|1008.1|990.3|1008.62|990.82|1008.1|990.3|12
1653236370000|2022-05-22 16:19:30|1008.08|990.28|1007.61|989.81|1008.08|990.28|1007.14|989.34|18
1653236380000|2022-05-22 16:19:40|1007.41|989.61|1007.63|989.83|1007.63|989.83|1007.41|989.61|23
1653236390000|2022-05-22 16:19:50|1007.59|989.79|1007.74|989.94|1007.74|989.94|1006.99|989.19|17
1653236400000|2022-05-22 16:20:00|1007.75|989.95|1008.03|990.23|1008.52|990.72|1007.75|989.95|17
1653236410000|2022-05-22 16:20:10|1008|990.2|1007.82|990.02|1008|990.2|1007.82|990.02|9
1653236430000|2022-05-22 16:20:30|1007.86|990.06|1007.86|990.06|1007.95|990.15|1007.85|990.05|11
1653236440000|2022-05-22 16:20:40|1007.95|990.15|1007.86|990.06|1007.95|990.15|1007.84|990.04|8
1653236460000|2022-05-22 16:21:00|1007.96|990.16|1008.37|990.57|1008.37|990.57|1007.96|990.16|5
1653236470000|2022-05-22 16:21:10|1008.39|990.59|1008.67|990.87|1008.69|990.89|1008.39|990.59|8
1653236480000|2022-05-22 16:21:20|1008.7|990.9|1008.7|990.9|1008.7|990.9|1008.7|990.9|1
1653236490000|2022-05-22 16:21:30|1008.69|990.89|1008.7|990.9|1008.7|990.9|1008.69|990.89|2
1653236510000|2022-05-22 16:21:50|1008.55|990.75|1008.7|990.9|1008.72|990.92|1008.47|990.67|6
1653236520000|2022-05-22 16:22:00|1008.56|990.76|1008.74|990.94|1008.74|990.94|1008.46|990.66|9
1653236530000|2022-05-22 16:22:10|1008.69|990.89|1008.14|990.34|1008.69|990.89|1008.14|990.34|10
1653236540000|2022-05-22 16:22:20|1008.1|990.3|1008|990.2|1008.1|990.3|1008|990.2|3
1653236550000|2022-05-22 16:22:30|1008.02|990.22|1008|990.2|1008.03|990.23|1008|990.2|3
1653236570000|2022-05-22 16:22:50|1008.01|990.21|1008|990.2|1008.01|990.21|1008|990.2|2
1653236590000|2022-05-22 16:23:10|1008.1|990.3|1008.09|990.29|1008.1|990.3|1008.09|990.29|2
1653236600000|2022-05-22 16:23:20|1008.08|990.28|1008.04|990.24|1008.08|990.28|1008.02|990.22|5
1653236610000|2022-05-22 16:23:30|1008.03|990.23|1008.04|990.24|1008.1|990.3|1008.03|990.23|4
1653236620000|2022-05-22 16:23:40|1008.02|990.22|1008.01|990.21|1008.02|990.22|1008.01|990.21|2
1653236630000|2022-05-22 16:23:50|1007.98|990.18|1007.86|990.06|1007.98|990.18|1007.86|990.06|3
1653236640000|2022-05-22 16:24:00|1007.82|990.02|1007.74|989.94|1007.82|990.02|1007.23|989.43|9
1653236650000|2022-05-22 16:24:10|1007.84|990.04|1008.37|990.57|1008.37|990.57|1007.84|990.04|11
1653236660000|2022-05-22 16:24:20|1008.2|990.4|1008.95|991.15|1008.98|991.18|1008.2|990.4|19
1653236670000|2022-05-22 16:24:30|1008.96|991.16|1009.17|991.37|1009.2|991.4|1008.96|991.16|6
1653236680000|2022-05-22 16:24:40|1009.2|991.4|1009.32|991.52|1009.33|991.53|1009.2|991.4|9
1653236690000|2022-05-22 16:24:50|1009.35|991.55|1009.35|991.55|1009.35|991.55|1009.35|991.55|1
1653236700000|2022-05-22 16:25:00|1009.37|991.57|1010.12|992.32|1010.15|992.35|1009.37|991.57|9
1653236710000|2022-05-22 16:25:10|1010.15|992.35|1010.17|992.37|1010.17|992.37|1010.15|992.35|2
1653236720000|2022-05-22 16:25:20|1010.2|992.4|1010.91|993.11|1010.93|993.13|1010.2|992.4|12
1653236730000|2022-05-22 16:25:30|1011.04|993.24|1011.04|993.24|1011.07|993.27|1011.04|993.24|6
1653236740000|2022-05-22 16:25:40|1010.91|993.11|1010.14|992.34|1010.91|993.11|1010.1|992.3|10
1653236760000|2022-05-22 16:26:00|1010.13|992.33|1010.22|992.42|1010.22|992.42|1010.13|992.33|5
1653236770000|2022-05-22 16:26:10|1010.32|992.52|1010.25|992.45|1010.32|992.52|1010.25|992.45|4
1653236780000|2022-05-22 16:26:20|1010.27|992.47|1010.32|992.52|1010.32|992.52|1010.27|992.47|2
1653236790000|2022-05-22 16:26:30|1010.63|992.83|1010.7|992.9|1010.77|992.97|1010.63|992.83|14
1653236800000|2022-05-22 16:26:40|1010.68|992.88|1010.61|992.81|1011.05|993.25|1010.61|992.81|13
1653236810000|2022-05-22 16:26:50|1010.3|992.5|1010.15|992.35|1010.3|992.5|1010.15|992.35|10
1653236830000|2022-05-22 16:27:10|1010.18|992.38|1010.96|993.16|1010.96|993.16|1010.18|992.38|15
1653236850000|2022-05-22 16:27:30|1011.05|993.25|1011.05|993.25|1011.05|993.25|1011.05|993.25|1
1653236860000|2022-05-22 16:27:40|1011.03|993.23|1011.05|993.25|1011.05|993.25|1011.03|993.23|2
1653236870000|2022-05-22 16:27:50|1011.03|993.23|1010.96|993.16|1011.03|993.23|1010.96|993.16|2
1653236890000|2022-05-22 16:28:10|1010.94|993.14|1010.13|992.33|1010.94|993.14|1010.13|992.33|7
1653236900000|2022-05-22 16:28:20|1010.04|992.24|1010.2|992.4|1010.2|992.4|1010.01|992.21|9
1653236910000|2022-05-22 16:28:30|1010.19|992.39|1010.05|992.25|1010.19|992.39|1010.05|992.25|5
1653236920000|2022-05-22 16:28:40|1010.06|992.26|1010.06|992.26|1010.06|992.26|1010.06|992.26|1
1653236930000|2022-05-22 16:28:50|1010.03|992.23|1010.38|992.58|1010.38|992.58|1010|992.2|9
1653236980000|2022-05-22 16:29:40|1010.37|992.57|1010.71|992.91|1010.78|992.98|1010.37|992.57|9
1653236990000|2022-05-22 16:29:50|1010.74|992.94|1010.7|992.9|1010.74|992.94|1010.49|992.69|11
1653237000000|2022-05-22 16:30:00|1010.67|992.87|1010.2|992.4|1010.78|992.98|1010.19|992.39|13
1653237010000|2022-05-22 16:30:10|1010.44|992.64|1010.51|992.71|1010.52|992.72|1010.44|992.64|4
1653237020000|2022-05-22 16:30:20|1010.52|992.72|1010.49|992.69|1010.52|992.72|1010.49|992.69|3
1653237030000|2022-05-22 16:30:30|1010.51|992.71|1010.51|992.71|1010.52|992.72|1010.49|992.69|9
1653237040000|2022-05-22 16:30:40|1010.5|992.7|1010.93|993.13|1011.17|993.37|1010.5|992.7|14
1653237050000|2022-05-22 16:30:50|1010.92|993.12|1011.14|993.34|1011.17|993.37|1010.55|992.75|19
1653237060000|2022-05-22 16:31:00|1011.12|993.32|1011.28|993.48|1011.28|993.48|1011.12|993.32|7
1653237070000|2022-05-22 16:31:10|1011.29|993.49|1011.43|993.63|1011.45|993.65|1011.29|993.49|6
1653237080000|2022-05-22 16:31:20|1011.41|993.61|1011.89|994.09|1011.89|994.09|1011.36|993.56|8
1653237090000|2022-05-22 16:31:30|1011.91|994.11|1011.98|994.18|1012.09|994.29|1011.91|994.11|4
1653237100000|2022-05-22 16:31:40|1012.09|994.29|1012.28|994.48|1012.28|994.48|1012.07|994.27|5
1653237110000|2022-05-22 16:31:50|1012.48|994.68|1013.12|995.32|1013.12|995.32|1012.48|994.68|7
1653237120000|2022-05-22 16:32:00|1013.09|995.29|1013.09|995.29|1013.09|995.29|1012.87|995.07|7
1653237130000|2022-05-22 16:32:10|1013.06|995.26|1012.06|994.26|1013.09|995.29|1012.06|994.26|10
1653237150000|2022-05-22 16:32:30|1012.01|994.21|1012.09|994.29|1012.09|994.29|1012.01|994.21|3
1653237160000|2022-05-22 16:32:40|1012.08|994.28|1012.09|994.29|1012.09|994.29|1012.07|994.27|4
1653237170000|2022-05-22 16:32:50|1012.08|994.28|1012.08|994.28|1012.08|994.28|1012.08|994.28|1
1653237180000|2022-05-22 16:33:00|1012.06|994.26|1011.18|993.38|1012.06|994.26|1011.18|993.38|11
1653237190000|2022-05-22 16:33:10|1011.16|993.36|1011.18|993.38|1011.2|993.4|1011.15|993.35|6
1653237200000|2022-05-22 16:33:20|1011.15|993.35|1011.17|993.37|1011.17|993.37|1011.15|993.35|2
1653237210000|2022-05-22 16:33:30|1011.19|993.39|1011.38|993.58|1011.38|993.58|1011.19|993.39|3
1653237220000|2022-05-22 16:33:40|1011.19|993.39|1011.35|993.55|1011.35|993.55|1011.19|993.39|2
1653237230000|2022-05-22 16:33:50|1011.19|993.39|1011.26|993.46|1011.34|993.54|1011.19|993.39|5
1653237240000|2022-05-22 16:34:00|1011.27|993.47|1011.26|993.46|1011.35|993.55|1011.26|993.46|7
1653237260000|2022-05-22 16:34:20|1011.3|993.5|1011.75|993.95|1011.92|994.12|1011.3|993.5|9
1653237270000|2022-05-22 16:34:30|1012.05|994.25|1012.09|994.29|1012.09|994.29|1011.88|994.08|13
1653237280000|2022-05-22 16:34:40|1012.17|994.37|1013.01|995.21|1013.01|995.21|1012.17|994.37|15
1653237290000|2022-05-22 16:34:50|1012.79|994.99|1012.91|995.11|1012.91|995.11|1012.23|994.43|7
1653237300000|2022-05-22 16:35:00|1012.77|994.97|1012.08|994.28|1012.77|994.97|1011.94|994.14|16
1653237310000|2022-05-22 16:35:10|1012.09|994.29|1012.14|994.34|1012.37|994.57|1012.09|994.29|10
1653237320000|2022-05-22 16:35:20|1012.17|994.37|1012.06|994.26|1012.22|994.42|1012.06|994.26|13
1653237330000|2022-05-22 16:35:30|1012.08|994.28|1012.1|994.3|1012.13|994.33|1012.08|994.28|5
1653237340000|2022-05-22 16:35:40|1012.11|994.31|1012.76|994.96|1012.76|994.96|1012.1|994.3|10
1653237350000|2022-05-22 16:35:50|1012.73|994.93|1012.73|994.93|1012.76|994.96|1012.73|994.93|3
1653237360000|2022-05-22 16:36:00|1012.68|994.88|1012.16|994.36|1012.68|994.88|1012.16|994.36|6
1653237370000|2022-05-22 16:36:10|1012.13|994.33|1011.92|994.12|1012.13|994.33|1011.92|994.12|6
1653237380000|2022-05-22 16:36:20|1011.95|994.15|1012.1|994.3|1012.13|994.33|1011.95|994.15|4
1653237390000|2022-05-22 16:36:30|1012.09|994.29|1011.92|994.12|1012.09|994.29|1011.92|994.12|8
1653237460000|2022-05-22 16:37:40|1011.95|994.15|1012.36|994.56|1012.45|994.65|1011.95|994.15|9
1653237470000|2022-05-22 16:37:50|1012.35|994.55|1012.26|994.46|1012.35|994.55|1012.07|994.27|11
1653237480000|2022-05-22 16:38:00|1012.41|994.61|1012.95|995.15|1013.19|995.39|1012.41|994.61|10
1653237490000|2022-05-22 16:38:10|1012.94|995.14|1012.36|994.56|1012.94|995.14|1012.36|994.56|8
1653237500000|2022-05-22 16:38:20|1012.39|994.59|1012.39|994.59|1012.39|994.59|1012.36|994.56|3
1653237510000|2022-05-22 16:38:30|1012.36|994.56|1012.21|994.41|1012.36|994.56|1012.15|994.35|11
1653237520000|2022-05-22 16:38:40|1012.2|994.4|1012.99|995.19|1012.99|995.19|1012.2|994.4|9
1653237530000|2022-05-22 16:38:50|1012.97|995.17|1012.97|995.17|1012.97|995.17|1012.97|995.17|1
1653237540000|2022-05-22 16:39:00|1012.96|995.16|1012.94|995.14|1012.96|995.16|1012.94|995.14|2
1653237550000|2022-05-22 16:39:10|1013.11|995.31|1013.01|995.21|1013.11|995.31|1013|995.2|5
1653237560000|2022-05-22 16:39:20|1012.99|995.19|1012.93|995.13|1012.99|995.19|1012.93|995.13|5
1653237570000|2022-05-22 16:39:30|1012.95|995.15|1012.88|995.08|1012.95|995.15|1012.78|994.98|6
1653237580000|2022-05-22 16:39:40|1012.91|995.11|1012.88|995.08|1012.91|995.11|1012.88|995.08|3
1653237600000|2022-05-22 16:40:00|1012.58|994.78|1012.51|994.71|1012.58|994.78|1012.51|994.71|4
1653237620000|2022-05-22 16:40:20|1012.49|994.69|1012.49|994.69|1012.49|994.69|1012.49|994.69|1
1653237650000|2022-05-22 16:40:50|1012.51|994.71|1012.49|994.69|1012.53|994.73|1012.49|994.69|4
1653237660000|2022-05-22 16:41:00|1012.68|994.88|1012.49|994.69|1012.68|994.88|1012.49|994.69|9
1653237690000|2022-05-22 16:41:30|1012.59|994.79|1012.61|994.81|1012.7|994.9|1012.58|994.78|11
1653237700000|2022-05-22 16:41:40|1012.6|994.8|1012.64|994.84|1012.69|994.89|1012.6|994.8|4
1653237710000|2022-05-22 16:41:50|1012.68|994.88|1013.16|995.36|1013.25|995.45|1012.68|994.88|10
1653237720000|2022-05-22 16:42:00|1013.28|995.48|1013.15|995.35|1013.32|995.52|1013.06|995.26|16
1653237730000|2022-05-22 16:42:10|1013.11|995.31|1013.09|995.29|1013.11|995.31|1013.09|995.29|2
1653237740000|2022-05-22 16:42:20|1013.11|995.31|1013.11|995.31|1013.11|995.31|1013.09|995.29|5
1653237750000|2022-05-22 16:42:30|1013.09|995.29|1013.16|995.36|1013.16|995.36|1013.09|995.29|6
1653237760000|2022-05-22 16:42:40|1013.09|995.29|1013.06|995.26|1013.09|995.29|1013.06|995.26|2
1653237770000|2022-05-22 16:42:50|1013.09|995.29|1013.09|995.29|1013.09|995.29|1013.07|995.27|5
1653237780000|2022-05-22 16:43:00|1013.12|995.32|1013.09|995.29|1013.12|995.32|1013.09|995.29|4
1653237790000|2022-05-22 16:43:10|1013.12|995.32|1012.94|995.14|1013.12|995.32|1012.94|995.14|7
1653237800000|2022-05-22 16:43:20|1013.01|995.21|1013.01|995.21|1013.01|995.21|1013.01|995.21|1
1653237810000|2022-05-22 16:43:30|1012.98|995.18|1012.98|995.18|1012.98|995.18|1012.98|995.18|1
1653237820000|2022-05-22 16:43:40|1013.01|995.21|1013.01|995.21|1013.01|995.21|1013.01|995.21|1
1653237830000|2022-05-22 16:43:50|1013|995.2|1014.03|996.23|1014.12|996.32|1013|995.2|10
1653237840000|2022-05-22 16:44:00|1014.02|996.22|1013.99|996.19|1014.02|996.22|1013.99|996.19|2
1653237850000|2022-05-22 16:44:10|1014.04|996.24|1014.1|996.3|1014.22|996.42|1014.01|996.21|9
1653237860000|2022-05-22 16:44:20|1014.14|996.34|1014.25|996.45|1014.27|996.47|1014.14|996.34|6
1653237870000|2022-05-22 16:44:30|1014.27|996.47|1014.94|997.14|1014.94|997.14|1014.27|996.47|13
1653237880000|2022-05-22 16:44:40|1015|997.2|1014.96|997.16|1015|997.2|1014.01|996.21|22
1653237890000|2022-05-22 16:44:50|1015.08|997.28|1014.79|996.99|1015.08|997.28|1014.67|996.87|8
1653237900000|2022-05-22 16:45:00|1014.42|996.62|1014.26|996.46|1014.42|996.62|1014.08|996.28|11
1653237910000|2022-05-22 16:45:10|1014.27|996.47|1014.27|996.47|1014.29|996.49|1014.27|996.47|3
1653237930000|2022-05-22 16:45:30|1014.24|996.44|1014.22|996.42|1014.24|996.44|1014.22|996.42|2
1653237940000|2022-05-22 16:45:40|1014.3|996.5|1014.28|996.48|1014.3|996.5|1014.28|996.48|2
1653237950000|2022-05-22 16:45:50|1014.27|996.47|1014.25|996.45|1014.3|996.5|1014.23|996.43|12
1653237960000|2022-05-22 16:46:00|1014.29|996.49|1014.23|996.43|1014.29|996.49|1014.23|996.43|5
1653237970000|2022-05-22 16:46:10|1014.24|996.44|1014.23|996.43|1014.29|996.49|1014.22|996.42|5
1653237980000|2022-05-22 16:46:20|1014.22|996.42|1014.22|996.42|1014.22|996.42|1014.22|996.42|1
1653238000000|2022-05-22 16:46:40|1014.06|996.26|1014.06|996.26|1014.06|996.26|1014.06|996.26|1
1653238130000|2022-05-22 16:48:50|1013.9|996.1|1013.9|996.1|1013.9|996.1|1013.9|996.1|1
1653238150000|2022-05-22 16:49:10|1013.91|996.11|1013.96|996.16|1014.12|996.32|1013.91|996.11|10
1653238160000|2022-05-22 16:49:20|1014.1|996.3|1013.9|996.1|1014.12|996.32|1013.9|996.1|5
1653238170000|2022-05-22 16:49:30|1014|996.2|1013.9|996.1|1014|996.2|1013.9|996.1|11
1653238180000|2022-05-22 16:49:40|1014|996.2|1013.9|996.1|1014|996.2|1013.9|996.1|6
1653238190000|2022-05-22 16:49:50|1013.94|996.14|1013.9|996.1|1013.94|996.14|1013.9|996.1|6
1653238200000|2022-05-22 16:50:00|1013.91|996.11|1013.9|996.1|1013.91|996.11|1013.67|995.87|8
1653238230000|2022-05-22 16:50:30|1013.99|996.19|1014.04|996.24|1014.05|996.25|1013.99|996.19|4
1653238240000|2022-05-22 16:50:40|1014.02|996.22|1014.1|996.3|1014.1|996.3|1013.9|996.1|4
1653238270000|2022-05-22 16:51:10|1014.16|996.36|1014.16|996.36|1014.16|996.36|1014.16|996.36|1
1653238290000|2022-05-22 16:51:30|1014.22|996.42|1014.56|996.76|1014.56|996.76|1014.22|996.42|2
1653238300000|2022-05-22 16:51:40|1014.22|996.42|1014.22|996.42|1014.22|996.42|1014.22|996.42|1
1653238310000|2022-05-22 16:51:50|1014.19|996.39|1014.22|996.42|1014.22|996.42|1014.19|996.39|2
1653238320000|2022-05-22 16:52:00|1014.24|996.44|1014.08|996.28|1014.24|996.44|1014.08|996.28|4
1653238350000|2022-05-22 16:52:30|1014.09|996.29|1014.09|996.29|1014.09|996.29|1014.09|996.29|1
1653238360000|2022-05-22 16:52:40|1014.16|996.36|1014.21|996.41|1014.21|996.41|1014.16|996.36|3
1653238370000|2022-05-22 16:52:50|1014.74|996.94|1015.06|997.26|1015.06|997.26|1014.74|996.94|5
1653238380000|2022-05-22 16:53:00|1014.9|997.1|1014.9|997.1|1014.9|997.1|1014.9|997.1|1
1653238400000|2022-05-22 16:53:20|1014.87|997.07|1014.87|997.07|1014.87|997.07|1014.87|997.07|1
1653238440000|2022-05-22 16:54:00|1014.72|996.92|1014.72|996.92|1014.73|996.93|1014.66|996.86|5
1653238460000|2022-05-22 16:54:20|1014.87|997.07|1016.9|999.1|1016.9|999.1|1014.87|997.07|10
1653238470000|2022-05-22 16:54:30|1017.01|999.21|1016.98|999.18|1017.01|999.21|1016.8|999|8
1653238480000|2022-05-22 16:54:40|1017|999.2|1017|999.2|1017|999.2|1016.98|999.18|3
1653238490000|2022-05-22 16:54:50|1016.98|999.18|1016.18|998.38|1016.98|999.18|1016.17|998.37|18
1653238500000|2022-05-22 16:55:00|1016.19|998.39|1016.65|998.85|1016.65|998.85|1016.16|998.36|10
1653238510000|2022-05-22 16:55:10|1016.69|998.89|1017.01|999.21|1017.01|999.21|1016.69|998.89|5
1653238520000|2022-05-22 16:55:20|1017.03|999.23|1017.03|999.23|1017.03|999.23|1017.02|999.22|3
1653238530000|2022-05-22 16:55:30|1016.88|999.08|1016.83|999.03|1016.88|999.08|1016.83|999.03|3
1653238540000|2022-05-22 16:55:40|1016.85|999.05|1016.89|999.09|1017.02|999.22|1016.85|999.05|4
1653238550000|2022-05-22 16:55:50|1016.88|999.08|1016.85|999.05|1016.88|999.08|1016.83|999.03|3
1653238560000|2022-05-22 16:56:00|1016.83|999.03|1016.83|999.03|1016.83|999.03|1016.83|999.03|1
1653238570000|2022-05-22 16:56:10|1016.75|998.95|1016.75|998.95|1016.75|998.95|1016.75|998.95|1
1653238610000|2022-05-22 16:56:50|1016.81|999.01|1017.03|999.23|1017.03|999.23|1016.81|999.01|4
1653238620000|2022-05-22 16:57:00|1017.01|999.21|1017.01|999.21|1017.01|999.21|1017.01|999.21|1
1653238630000|2022-05-22 16:57:10|1016.98|999.18|1016.75|998.95|1016.98|999.18|1016.75|998.95|5
1653238670000|2022-05-22 16:57:50|1016.77|998.97|1016.91|999.11|1016.96|999.16|1016.77|998.97|9
1653238680000|2022-05-22 16:58:00|1016.89|999.09|1016.93|999.13|1016.93|999.13|1016.8|999|4
1653238690000|2022-05-22 16:58:10|1016.75|998.95|1016.75|998.95|1016.75|998.95|1016.75|998.95|1
1653238710000|2022-05-22 16:58:30|1016.82|999.02|1016.79|998.99|1016.82|999.02|1016.79|998.99|3
1653238720000|2022-05-22 16:58:40|1016.78|998.98|1016.75|998.95|1016.78|998.98|1016.75|998.95|2
1653238740000|2022-05-22 16:59:00|1016.41|998.61|1016.42|998.62|1016.46|998.66|1016.41|998.61|3
1653238750000|2022-05-22 16:59:10|1016.4|998.6|1016.4|998.6|1016.4|998.6|1016.4|998.6|1
1653238760000|2022-05-22 16:59:20|1016.38|998.58|1016.42|998.62|1016.42|998.62|1016.38|998.58|3
1653238770000|2022-05-22 16:59:30|1016.41|998.61|1016.31|998.51|1016.41|998.61|1016.31|998.51|7
1653238800000|2022-05-22 17:00:00|1016.3|998.5|1016.26|998.46|1016.3|998.5|1016.23|998.43|4
1653238810000|2022-05-22 17:00:10|1016.29|998.49|1016.01|998.21|1016.3|998.5|1016.01|998.21|10
1653238830000|2022-05-22 17:00:30|1015.51|997.71|1015.2|997.4|1015.51|997.71|1014.45|996.65|12
1653238840000|2022-05-22 17:00:40|1015.17|997.37|1014.56|996.76|1015.17|997.37|1014.56|996.76|11
1653238850000|2022-05-22 17:00:50|1014.55|996.75|1014.22|996.42|1014.56|996.76|1014.22|996.42|19
1653238860000|2022-05-22 17:01:00|1014.21|996.41|1014.19|996.39|1014.57|996.77|1014.19|996.39|15
1653238870000|2022-05-22 17:01:10|1014.32|996.52|1014.54|996.74|1014.54|996.74|1014.2|996.4|7
1653238880000|2022-05-22 17:01:20|1014.59|996.79|1015.19|997.39|1015.19|997.39|1014.58|996.78|6
1653238890000|2022-05-22 17:01:30|1015.17|997.37|1015.15|997.35|1015.19|997.39|1015.15|997.35|4
1653238900000|2022-05-22 17:01:40|1015.12|997.32|1015.05|997.25|1015.14|997.34|1015.03|997.23|9
1653238910000|2022-05-22 17:01:50|1015.04|997.24|1014.56|996.76|1015.04|997.24|1014.54|996.74|9
1653238920000|2022-05-22 17:02:00|1014.54|996.74|1014.98|997.18|1015.04|997.24|1014.54|996.74|5
1653238930000|2022-05-22 17:02:10|1014.97|997.17|1014.93|997.13|1015.06|997.26|1014.93|997.13|9
1653238940000|2022-05-22 17:02:20|1014.94|997.14|1014.83|997.03|1014.99|997.19|1014.69|996.89|15
1653238950000|2022-05-22 17:02:30|1014.82|997.02|1015.18|997.38|1015.26|997.46|1014.73|996.93|14
1653238960000|2022-05-22 17:02:40|1015.17|997.37|1015.98|998.18|1015.98|998.18|1015.16|997.36|8
1653238980000|2022-05-22 17:03:00|1015.83|998.03|1015.83|998.03|1015.83|998.03|1015.83|998.03|1
1653238990000|2022-05-22 17:03:10|1015.61|997.81|1015.98|998.18|1015.98|998.18|1015.3|997.5|7
1653239000000|2022-05-22 17:03:20|1015.88|998.08|1015.88|998.08|1015.88|998.08|1015.88|998.08|1
1653239010000|2022-05-22 17:03:30|1015.84|998.04|1015.88|998.08|1015.88|998.08|1015.84|998.04|2
1653239100000|2022-05-22 17:05:00|1016.09|998.29|1017.61|999.81|1017.61|999.81|1016.09|998.29|9
1653239120000|2022-05-22 17:05:20|1017.27|999.47|1017.61|999.81|1017.61|999.81|1017.11|999.31|13
1653239130000|2022-05-22 17:05:30|1017.92|1000.12|1019.4|1001.6|1019.98|1002.18|1017.92|1000.12|14
1653239140000|2022-05-22 17:05:40|1019.63|1001.83|1018.95|1001.15|1019.63|1001.83|1018.57|1000.77|22
1653239150000|2022-05-22 17:05:50|1018.94|1001.14|1018.9|1001.1|1019.06|1001.26|1018.9|1001.1|7
1653239170000|2022-05-22 17:06:10|1018.72|1000.92|1018.9|1001.1|1018.9|1001.1|1018.39|1000.59|10
1653239190000|2022-05-22 17:06:30|1018.89|1001.09|1018.9|1001.1|1018.9|1001.1|1018.89|1001.09|2
1653239210000|2022-05-22 17:06:50|1019.4|1001.6|1019.96|1002.16|1019.96|1002.16|1019.4|1001.6|3
1653239220000|2022-05-22 17:07:00|1019.94|1002.14|1019.12|1001.32|1019.96|1002.16|1019.12|1001.32|11
1653239230000|2022-05-22 17:07:10|1019.13|1001.33|1019.12|1001.32|1019.24|1001.44|1019.1|1001.3|9
1653239240000|2022-05-22 17:07:20|1019.18|1001.38|1019.25|1001.45|1019.66|1001.86|1019.09|1001.29|11
1653239250000|2022-05-22 17:07:30|1019.21|1001.41|1019.22|1001.42|1019.22|1001.42|1019.21|1001.41|2
1653239260000|2022-05-22 17:07:40|1019.21|1001.41|1019.04|1001.24|1019.21|1001.41|1019.03|1001.23|7
1653239270000|2022-05-22 17:07:50|1019.02|1001.22|1018.43|1000.63|1019.02|1001.22|1018.34|1000.54|12
1653239280000|2022-05-22 17:08:00|1018.34|1000.54|1018.91|1001.11|1018.91|1001.11|1018.2|1000.4|17
1653239290000|2022-05-22 17:08:10|1019.41|1001.61|1020.08|1002.28|1020.09|1002.29|1019.41|1001.61|3
1653239300000|2022-05-22 17:08:20|1020.09|1002.29|1020.59|1002.79|1020.59|1002.79|1020.09|1002.29|2
1653239310000|2022-05-22 17:08:30|1020.27|1002.47|1020.27|1002.47|1020.59|1002.79|1020.1|1002.3|15
1653239320000|2022-05-22 17:08:40|1020.59|1002.79|1020.59|1002.79|1020.59|1002.79|1020.18|1002.38|5
1653239330000|2022-05-22 17:08:50|1020.67|1002.87|1020.67|1002.87|1020.67|1002.87|1020.67|1002.87|1
1653239340000|2022-05-22 17:09:00|1020.34|1002.54|1020.11|1002.31|1020.34|1002.54|1020.11|1002.31|3
1653239350000|2022-05-22 17:09:10|1020.07|1002.27|1019.98|1002.18|1020.07|1002.27|1019.4|1001.6|18
1653239360000|2022-05-22 17:09:20|1019.97|1002.17|1019.98|1002.18|1019.98|1002.18|1019.97|1002.17|2
1653239370000|2022-05-22 17:09:30|1019.97|1002.17|1019.95|1002.15|1019.97|1002.17|1019.95|1002.15|4
1653239380000|2022-05-22 17:09:40|1019.97|1002.17|1019.98|1002.18|1019.98|1002.18|1019.97|1002.17|2
1653239400000|2022-05-22 17:10:00|1019.97|1002.17|1019.18|1001.38|1019.98|1002.18|1019.18|1001.38|9
1653239410000|2022-05-22 17:10:10|1019.17|1001.37|1019.98|1002.18|1019.98|1002.18|1019.15|1001.35|6
1653239420000|2022-05-22 17:10:20|1019.99|1002.19|1020.01|1002.21|1020.01|1002.21|1019.99|1002.19|2
1653239430000|2022-05-22 17:10:30|1020.11|1002.31|1020.19|1002.39|1020.26|1002.46|1020.11|1002.31|6
1653239440000|2022-05-22 17:10:40|1020.25|1002.45|1020.26|1002.46|1020.26|1002.46|1020.25|1002.45|2
1653239450000|2022-05-22 17:10:50|1020.29|1002.49|1020.17|1002.37|1020.67|1002.87|1020.15|1002.35|7
1653239460000|2022-05-22 17:11:00|1020.23|1002.43|1020.19|1002.39|1020.24|1002.44|1020.18|1002.38|13
1653239470000|2022-05-22 17:11:10|1020.18|1002.38|1020.06|1002.26|1020.18|1002.38|1020.03|1002.23|8
1653239480000|2022-05-22 17:11:20|1020.08|1002.28|1020.1|1002.3|1020.24|1002.44|1020.08|1002.28|12
1653239490000|2022-05-22 17:11:30|1020.07|1002.27|1020.03|1002.23|1020.07|1002.27|1019.9|1002.1|10
1653239500000|2022-05-22 17:11:40|1020|1002.2|1019.98|1002.18|1020|1002.2|1019.98|1002.18|3
1653239520000|2022-05-22 17:12:00|1019.97|1002.17|1019.18|1001.38|1019.97|1002.17|1019.18|1001.38|18
1653239530000|2022-05-22 17:12:10|1019.17|1001.37|1018.98|1001.18|1019.17|1001.37|1018.98|1001.18|5
1653239540000|2022-05-22 17:12:20|1018.95|1001.15|1018.17|1000.37|1018.95|1001.15|1018.15|1000.35|15
1653239550000|2022-05-22 17:12:30|1018.18|1000.38|1018.36|1000.56|1018.37|1000.57|1018.01|1000.21|13
1653239560000|2022-05-22 17:12:40|1018.37|1000.57|1018.93|1001.13|1019.03|1001.23|1018.37|1000.57|9
1653239570000|2022-05-22 17:12:50|1018.96|1001.16|1019.31|1001.51|1019.31|1001.51|1018.96|1001.16|7
1653239580000|2022-05-22 17:13:00|1019.34|1001.54|1018.96|1001.16|1019.34|1001.54|1018.96|1001.16|10
1653239590000|2022-05-22 17:13:10|1018.95|1001.15|1018.2|1000.4|1018.95|1001.15|1018.2|1000.4|8
1653239600000|2022-05-22 17:13:20|1018.19|1000.39|1018.18|1000.38|1018.19|1000.39|1018.16|1000.36|3
1653239610000|2022-05-22 17:13:30|1018.16|1000.36|1018.31|1000.51|1018.34|1000.54|1018.07|1000.27|12
1653239620000|2022-05-22 17:13:40|1018.28|1000.48|1018.25|1000.45|1018.29|1000.49|1018.25|1000.45|6
1653239630000|2022-05-22 17:13:50|1018.34|1000.54|1018.82|1001.02|1018.83|1001.03|1018.34|1000.54|8
1653239640000|2022-05-22 17:14:00|1018.52|1000.72|1018.29|1000.49|1018.52|1000.72|1018.21|1000.41|14
1653239650000|2022-05-22 17:14:10|1018.28|1000.48|1018.03|1000.23|1018.28|1000.48|1018.03|1000.23|9
1653239660000|2022-05-22 17:14:20|1018.01|1000.21|1018.13|1000.33|1018.16|1000.36|1017.95|1000.15|9
1653239670000|2022-05-22 17:14:30|1018.16|1000.36|1018.14|1000.34|1018.16|1000.36|1018.14|1000.34|2
1653239680000|2022-05-22 17:14:40|1018.13|1000.33|1018.02|1000.22|1018.13|1000.33|1018.02|1000.22|5
1653239690000|2022-05-22 17:14:50|1018.03|1000.23|1018.92|1001.12|1018.95|1001.15|1018.03|1000.23|9
1653239700000|2022-05-22 17:15:00|1018.95|1001.15|1018.19|1000.39|1019.05|1001.25|1018.19|1000.39|13
1653239710000|2022-05-22 17:15:10|1018.2|1000.4|1018.87|1001.07|1018.95|1001.15|1018.2|1000.4|9
1653239720000|2022-05-22 17:15:20|1018.95|1001.15|1018.95|1001.15|1018.95|1001.15|1018.89|1001.09|6
1653239730000|2022-05-22 17:15:30|1018.94|1001.14|1018.38|1000.58|1018.94|1001.14|1018.28|1000.48|12
1653239740000|2022-05-22 17:15:40|1018.42|1000.62|1018.42|1000.62|1018.42|1000.62|1018.42|1000.62|1
1653239750000|2022-05-22 17:15:50|1018.4|1000.6|1019.06|1001.26|1019.06|1001.26|1018.31|1000.51|12
1653239760000|2022-05-22 17:16:00|1019.12|1001.32|1018.98|1001.18|1019.16|1001.36|1018.96|1001.16|11
1653239770000|2022-05-22 17:16:10|1018.97|1001.17|1018.94|1001.14|1018.97|1001.17|1018.72|1000.92|5
1653239780000|2022-05-22 17:16:20|1018.93|1001.13|1017.63|999.83|1018.93|1001.13|1017.6|999.8|18
1653239790000|2022-05-22 17:16:30|1017.6|999.8|1016.12|998.32|1017.6|999.8|1016.12|998.32|22
1653239800000|2022-05-22 17:16:40|1016.11|998.31|1016.03|998.23|1016.11|998.31|1016.03|998.23|5
1653239810000|2022-05-22 17:16:50|1015.93|998.13|1016.06|998.26|1016.11|998.31|1015.6|997.8|13
1653239820000|2022-05-22 17:17:00|1016.05|998.25|1016.08|998.28|1016.08|998.28|1016.03|998.23|3
1653239830000|2022-05-22 17:17:10|1016.09|998.29|1016.15|998.35|1016.17|998.37|1016.09|998.29|5
1653239840000|2022-05-22 17:17:20|1016.12|998.32|1016.1|998.3|1016.19|998.39|1016.05|998.25|11
1653239850000|2022-05-22 17:17:30|1016.08|998.28|1015.93|998.13|1016.08|998.28|1015.73|997.93|13
1653239860000|2022-05-22 17:17:40|1015.82|998.02|1015.98|998.18|1015.98|998.18|1015.6|997.8|11
1653239870000|2022-05-22 17:17:50|1015.54|997.74|1015.88|998.08|1015.88|998.08|1015.38|997.58|7
1653239880000|2022-05-22 17:18:00|1015.74|997.94|1015.88|998.08|1015.88|998.08|1015.74|997.94|2
1653239890000|2022-05-22 17:18:10|1016.3|998.5|1016.9|999.1|1016.9|999.1|1016.3|998.5|8
1653239900000|2022-05-22 17:18:20|1016.7|998.9|1016.03|998.23|1016.7|998.9|1016.03|998.23|9
1653239910000|2022-05-22 17:18:30|1016.05|998.25|1016.66|998.86|1016.67|998.87|1016.05|998.25|12
1653239920000|2022-05-22 17:18:40|1016.68|998.88|1016.9|999.1|1016.9|999.1|1016.68|998.88|3
1653239970000|2022-05-22 17:19:30|1017.4|999.6|1019.11|1001.31|1019.11|1001.31|1017.4|999.6|7
1653239980000|2022-05-22 17:19:40|1019.14|1001.34|1018.95|1001.15|1019.14|1001.34|1018.21|1000.41|21
1653239990000|2022-05-22 17:19:50|1019.06|1001.26|1019.95|1002.15|1019.95|1002.15|1019.06|1001.26|11
1653240000000|2022-05-22 17:20:00|1019.7|1001.9|1019.25|1001.45|1019.7|1001.9|1019.09|1001.29|13
1653240010000|2022-05-22 17:20:10|1019.15|1001.35|1019.16|1001.36|1019.19|1001.39|1019.12|1001.32|4
1653240020000|2022-05-22 17:20:20|1019.12|1001.32|1019.07|1001.27|1019.12|1001.32|1019.03|1001.23|7
1653240030000|2022-05-22 17:20:30|1019.16|1001.36|1020.06|1002.26|1020.06|1002.26|1019.16|1001.36|13
1653240040000|2022-05-22 17:20:40|1020.05|1002.25|1020.11|1002.31|1020.17|1002.37|1020.04|1002.24|9
1653240050000|2022-05-22 17:20:50|1020.08|1002.28|1020.08|1002.28|1020.11|1002.31|1019.85|1002.05|9
1653240060000|2022-05-22 17:21:00|1020.17|1002.37|1019.66|1001.86|1020.17|1002.37|1019.66|1001.86|9
1653240070000|2022-05-22 17:21:10|1019.69|1001.89|1019.42|1001.62|1020.06|1002.26|1019.25|1001.45|17
1653240080000|2022-05-22 17:21:20|1019.52|1001.72|1020.08|1002.28|1020.08|1002.28|1019.52|1001.72|7
1653240090000|2022-05-22 17:21:30|1020.16|1002.36|1019.98|1002.18|1020.16|1002.36|1019.98|1002.18|2
1653240110000|2022-05-22 17:21:50|1020.16|1002.36|1020.09|1002.29|1020.16|1002.36|1020.09|1002.29|3
1653240120000|2022-05-22 17:22:00|1020.02|1002.22|1020.01|1002.21|1020.02|1002.22|1020.01|1002.21|2
1653240130000|2022-05-22 17:22:10|1020|1002.2|1019.97|1002.17|1020|1002.2|1019.97|1002.17|2
1653240140000|2022-05-22 17:22:20|1019.96|1002.16|1020.05|1002.25|1020.06|1002.26|1019.92|1002.12|8
1653240150000|2022-05-22 17:22:30|1020.06|1002.26|1020.06|1002.26|1020.06|1002.26|1020.06|1002.26|1
1653240160000|2022-05-22 17:22:40|1020.05|1002.25|1019.97|1002.17|1020.05|1002.25|1019.97|1002.17|4
1653240170000|2022-05-22 17:22:50|1019.94|1002.14|1019.93|1002.13|1019.94|1002.14|1019.93|1002.13|2
1653240180000|2022-05-22 17:23:00|1019.94|1002.14|1020.06|1002.26|1020.06|1002.26|1019.94|1002.14|3
1653240190000|2022-05-22 17:23:10|1020.17|1002.37|1020.67|1002.87|1020.67|1002.87|1020.17|1002.37|4
1653240200000|2022-05-22 17:23:20|1020.69|1002.89|1021.63|1003.83|1021.63|1003.83|1020.69|1002.89|11
1653240210000|2022-05-22 17:23:30|1021.35|1003.55|1021.63|1003.83|1021.63|1003.83|1021.35|1003.55|2
1653240220000|2022-05-22 17:23:40|1021.35|1003.55|1021.63|1003.83|1021.63|1003.83|1021.11|1003.31|14
1653240230000|2022-05-22 17:23:50|1021.35|1003.55|1021.22|1003.42|1021.35|1003.55|1021.07|1003.27|12
1653240240000|2022-05-22 17:24:00|1021.26|1003.46|1021.3|1003.5|1021.64|1003.84|1021.14|1003.34|13
1653240250000|2022-05-22 17:24:10|1021.36|1003.56|1021.23|1003.43|1022.04|1004.24|1021.23|1003.43|8
1653240260000|2022-05-22 17:24:20|1021.27|1003.47|1022.1|1004.3|1022.1|1004.3|1021.19|1003.39|10
1653240270000|2022-05-22 17:24:30|1022.07|1004.27|1022.1|1004.3|1022.1|1004.3|1021.95|1004.15|9
1653240280000|2022-05-22 17:24:40|1022.12|1004.32|1022.6|1004.8|1022.6|1004.8|1022.12|1004.32|2
1653240290000|2022-05-22 17:24:50|1022.3|1004.5|1022.3|1004.5|1022.6|1004.8|1022.3|1004.5|3
1653240300000|2022-05-22 17:25:00|1022.27|1004.47|1021.9|1004.1|1022.27|1004.47|1021.9|1004.1|14
1653240310000|2022-05-22 17:25:10|1021.89|1004.09|1022.1|1004.3|1022.12|1004.32|1021.88|1004.08|10
1653240320000|2022-05-22 17:25:20|1022.11|1004.31|1022.12|1004.32|1022.6|1004.8|1022.1|1004.3|9
1653240330000|2022-05-22 17:25:30|1022.1|1004.3|1021.73|1003.93|1022.13|1004.33|1021.44|1003.64|17
1653240340000|2022-05-22 17:25:40|1021.71|1003.91|1021.62|1003.82|1021.71|1003.91|1021.59|1003.79|13
1653240350000|2022-05-22 17:25:50|1021.61|1003.81|1021.42|1003.62|1021.61|1003.81|1021.41|1003.61|9
1653240360000|2022-05-22 17:26:00|1021.41|1003.61|1021.72|1003.92|1021.9|1004.1|1021.41|1003.61|9
1653240370000|2022-05-22 17:26:10|1021.69|1003.89|1021.41|1003.61|1021.69|1003.89|1021.41|1003.61|10
1653240380000|2022-05-22 17:26:20|1021.5|1003.7|1021.5|1003.7|1021.5|1003.7|1021.5|1003.7|1
1653240390000|2022-05-22 17:26:30|1021.49|1003.69|1019.86|1002.06|1021.49|1003.69|1019.24|1001.44|10
1653240400000|2022-05-22 17:26:40|1019.6|1001.8|1020.06|1002.26|1020.17|1002.37|1019.52|1001.72|22
1653240410000|2022-05-22 17:26:50|1020.03|1002.23|1019.64|1001.84|1020.03|1002.23|1019.57|1001.77|16
1653240420000|2022-05-22 17:27:00|1019.65|1001.85|1019.42|1001.62|1020.06|1002.26|1019.14|1001.34|17
1653240430000|2022-05-22 17:27:10|1019.43|1001.63|1019.14|1001.34|1019.65|1001.85|1018.71|1000.91|25
1653240440000|2022-05-22 17:27:20|1019.1|1001.3|1018.91|1001.11|1019.1|1001.3|1018.89|1001.09|6
1653240450000|2022-05-22 17:27:30|1018.92|1001.12|1018.74|1000.94|1018.92|1001.12|1018.64|1000.84|8
1653240460000|2022-05-22 17:27:40|1018.73|1000.93|1018.73|1000.93|1018.74|1000.94|1018.62|1000.82|8
1653240470000|2022-05-22 17:27:50|1018.72|1000.92|1018.7|1000.9|1018.72|1000.92|1018.7|1000.9|2
1653240480000|2022-05-22 17:28:00|1018.4|1000.6|1018.7|1000.9|1018.7|1000.9|1018.4|1000.6|4
1653240500000|2022-05-22 17:28:20|1018.68|1000.88|1018.7|1000.9|1018.7|1000.9|1018.65|1000.85|4
1653240520000|2022-05-22 17:28:40|1018.39|1000.59|1017.56|999.76|1018.39|1000.59|1017.56|999.76|11
1653240530000|2022-05-22 17:28:50|1017.55|999.75|1017.49|999.69|1017.55|999.75|1017.49|999.69|5
1653240540000|2022-05-22 17:29:00|1017.47|999.67|1017.47|999.67|1017.47|999.67|1017.47|999.67|1
1653240550000|2022-05-22 17:29:10|1017.76|999.96|1017.92|1000.12|1017.92|1000.12|1017.76|999.96|6
1653240570000|2022-05-22 17:29:30|1018.42|1000.62|1018.5|1000.7|1018.5|1000.7|1018.42|1000.62|3
1653240580000|2022-05-22 17:29:40|1018|1000.2|1017.93|1000.13|1018|1000.2|1017.93|1000.13|3
1653240590000|2022-05-22 17:29:50|1017.92|1000.12|1017.92|1000.12|1017.92|1000.12|1017.92|1000.12|1
1653240600000|2022-05-22 17:30:00|1017.89|1000.09|1017.96|1000.16|1017.96|1000.16|1017.87|1000.07|4
1653240610000|2022-05-22 17:30:10|1017.9|1000.1|1017.9|1000.1|1017.9|1000.1|1017.9|1000.1|1
1653240620000|2022-05-22 17:30:20|1017.89|1000.09|1017.9|1000.1|1017.9|1000.1|1017.89|1000.09|2
1653240640000|2022-05-22 17:30:40|1017.89|1000.09|1017.89|1000.09|1017.9|1000.1|1017.89|1000.09|3
1653240650000|2022-05-22 17:30:50|1017.83|1000.03|1016.92|999.12|1017.83|1000.03|1016.92|999.12|6
1653240660000|2022-05-22 17:31:00|1016.89|999.09|1016.89|999.09|1016.89|999.09|1016.89|999.09|1
1653240670000|2022-05-22 17:31:10|1016.9|999.1|1016.98|999.18|1016.98|999.18|1016.9|999.1|2
1653240680000|2022-05-22 17:31:20|1017.48|999.68|1017.69|999.89|1017.69|999.89|1017.48|999.68|3
1653240690000|2022-05-22 17:31:30|1017.78|999.98|1017.78|999.98|1017.78|999.98|1017.78|999.98|1
1653240710000|2022-05-22 17:31:50|1017.77|999.97|1016.93|999.13|1017.77|999.97|1016.93|999.13|11
1653240720000|2022-05-22 17:32:00|1016.9|999.1|1016.96|999.16|1016.96|999.16|1016.87|999.07|4
1653240730000|2022-05-22 17:32:10|1016.93|999.13|1016.9|999.1|1016.93|999.13|1016.9|999.1|2
1653240760000|2022-05-22 17:32:40|1016.87|999.07|1016.96|999.16|1016.96|999.16|1016.87|999.07|3
1653240770000|2022-05-22 17:32:50|1017.02|999.22|1017.61|999.81|1017.61|999.81|1017.02|999.22|4
1653240780000|2022-05-22 17:33:00|1017.31|999.51|1017.31|999.51|1017.61|999.81|1017.31|999.51|3
1653240790000|2022-05-22 17:33:10|1017.61|999.81|1017.61|999.81|1017.61|999.81|1017.61|999.81|1
1653240830000|2022-05-22 17:33:50|1017.31|999.51|1017.31|999.51|1017.31|999.51|1017.31|999.51|1
1653240840000|2022-05-22 17:34:00|1017.61|999.81|1017.31|999.51|1017.61|999.81|1017.31|999.51|2
1653240850000|2022-05-22 17:34:10|1017.11|999.31|1016.85|999.05|1017.11|999.31|1016.85|999.05|2
1653240860000|2022-05-22 17:34:20|1016.84|999.04|1016.85|999.05|1016.85|999.05|1016.79|998.99|9
1653240870000|2022-05-22 17:34:30|1016.82|999.02|1016.85|999.05|1016.85|999.05|1016.76|998.96|4
1653240880000|2022-05-22 17:34:40|1016.82|999.02|1016.72|998.92|1016.82|999.02|1016.72|998.92|5
1653240890000|2022-05-22 17:34:50|1016.71|998.91|1016.85|999.05|1016.85|999.05|1016.66|998.86|7
1653240900000|2022-05-22 17:35:00|1016.98|999.18|1017.48|999.68|1017.48|999.68|1016.98|999.18|2
1653240910000|2022-05-22 17:35:10|1017.05|999.25|1016.84|999.04|1017.05|999.25|1016.84|999.04|13
1653240920000|2022-05-22 17:35:20|1016.83|999.03|1016.1|998.3|1016.83|999.03|1015.93|998.13|12
1653240930000|2022-05-22 17:35:30|1016.64|998.84|1016.64|998.84|1016.64|998.84|1016.63|998.83|3
1653240940000|2022-05-22 17:35:40|1016.63|998.83|1015.91|998.11|1016.63|998.83|1015.91|998.11|11
1653240950000|2022-05-22 17:35:50|1015.92|998.12|1015.91|998.11|1015.96|998.16|1015.91|998.11|6
1653240960000|2022-05-22 17:36:00|1015.4|997.6|1015.98|998.18|1015.98|998.18|1014.92|997.12|17
1653240970000|2022-05-22 17:36:10|1016.48|998.68|1016.48|998.68|1016.48|998.68|1016.05|998.25|3
1653240980000|2022-05-22 17:36:20|1016.6|998.8|1016.6|998.8|1016.6|998.8|1016.6|998.8|1
1653241000000|2022-05-22 17:36:40|1016.67|998.87|1016.67|998.87|1016.67|998.87|1016.67|998.87|1
1653241010000|2022-05-22 17:36:50|1016.65|998.85|1015.84|998.04|1016.65|998.85|1015.84|998.04|7
1653241020000|2022-05-22 17:37:00|1015.81|998.01|1015.86|998.06|1015.86|998.06|1015.8|998|6
1653241030000|2022-05-22 17:37:10|1015.85|998.05|1015.81|998.01|1015.85|998.05|1015.81|998.01|3
1653241050000|2022-05-22 17:37:30|1015.86|998.06|1015.96|998.16|1015.96|998.16|1015.86|998.06|4
1653241060000|2022-05-22 17:37:40|1015.93|998.13|1015.96|998.16|1015.96|998.16|1015.91|998.11|6
1653241080000|2022-05-22 17:38:00|1015.93|998.13|1015.84|998.04|1015.93|998.13|1015.84|998.04|7
1653241090000|2022-05-22 17:38:10|1015.83|998.03|1015.81|998.01|1015.83|998.03|1015.81|998.01|2
1653241160000|2022-05-22 17:39:20|1015.71|997.91|1014.84|997.04|1015.71|997.91|1014.7|996.9|16
1653241170000|2022-05-22 17:39:30|1014.82|997.02|1014.23|996.43|1014.9|997.1|1014.23|996.43|15
1653241180000|2022-05-22 17:39:40|1014.12|996.32|1014.87|997.07|1014.87|997.07|1014.01|996.21|13
1653241190000|2022-05-22 17:39:50|1014.86|997.06|1014.97|997.17|1014.97|997.17|1014.83|997.03|11
1653241200000|2022-05-22 17:40:00|1015.03|997.23|1014.91|997.11|1015.03|997.23|1014.91|997.11|7
1653241210000|2022-05-22 17:40:10|1014.9|997.1|1014.9|997.1|1014.91|997.11|1014.88|997.08|7
1653241220000|2022-05-22 17:40:20|1014.91|997.11|1014.91|997.11|1014.91|997.11|1014.89|997.09|4
1653241230000|2022-05-22 17:40:30|1014.9|997.1|1014.91|997.11|1014.91|997.11|1014.88|997.08|3
1653241240000|2022-05-22 17:40:40|1014.89|997.09|1014.71|996.91|1014.89|997.09|1014.71|996.91|8
1653241250000|2022-05-22 17:40:50|1014.7|996.9|1013.92|996.12|1014.7|996.9|1013.92|996.12|14
1653241260000|2022-05-22 17:41:00|1013.91|996.11|1013.91|996.11|1013.91|996.11|1013.91|996.11|1
1653241280000|2022-05-22 17:41:20|1014.03|996.23|1014.03|996.23|1014.08|996.28|1013.95|996.15|11
1653241290000|2022-05-22 17:41:30|1014.02|996.22|1013.91|996.11|1014.02|996.22|1013.91|996.11|8
1653241320000|2022-05-22 17:42:00|1013.93|996.13|1014.18|996.38|1014.18|996.38|1013.93|996.13|9
1653241330000|2022-05-22 17:42:10|1014.17|996.37|1014.31|996.51|1014.31|996.51|1014.1|996.3|15
1653241350000|2022-05-22 17:42:30|1014.11|996.31|1014.31|996.51|1014.31|996.51|1013.99|996.19|10
1653241360000|2022-05-22 17:42:40|1014.3|996.5|1014.61|996.81|1014.61|996.81|1014.3|996.5|3
1653241370000|2022-05-22 17:42:50|1014.31|996.51|1013.98|996.18|1014.31|996.51|1013.94|996.14|9
1653241380000|2022-05-22 17:43:00|1013.99|996.19|1014.3|996.5|1014.3|996.5|1013.99|996.19|11
1653241390000|2022-05-22 17:43:10|1014.1|996.3|1014.6|996.8|1014.6|996.8|1013.95|996.15|11
1653241520000|2022-05-22 17:45:20|1014.66|996.86|1015.15|997.35|1015.18|997.38|1014.66|996.86|8
1653241530000|2022-05-22 17:45:30|1015.03|997.23|1014.85|997.05|1015.03|997.23|1014.83|997.03|4
1653241540000|2022-05-22 17:45:40|1014.83|997.03|1013.91|996.11|1014.85|997.05|1013.91|996.11|16
1653241550000|2022-05-22 17:45:50|1013.57|995.77|1012.59|994.79|1013.57|995.77|1012.5|994.7|14
1653241560000|2022-05-22 17:46:00|1012.6|994.8|1011.92|994.12|1012.95|995.15|1011.92|994.12|21
1653241570000|2022-05-22 17:46:10|1011.91|994.11|1010.91|993.11|1011.91|994.11|1010.39|992.59|14
1653241580000|2022-05-22 17:46:20|1010.88|993.08|1011.7|993.9|1011.7|993.9|1010.69|992.89|21
1653241590000|2022-05-22 17:46:30|1011.41|993.61|1011.7|993.9|1011.7|993.9|1010.94|993.14|9
1653241600000|2022-05-22 17:46:40|1012.2|994.4|1012.65|994.85|1012.65|994.85|1012.2|994.4|4
1653241610000|2022-05-22 17:46:50|1012.64|994.84|1012.07|994.27|1012.64|994.84|1012.07|994.27|4
1653241620000|2022-05-22 17:47:00|1011.95|994.15|1011.72|993.92|1011.95|994.15|1011.69|993.89|11
1653241630000|2022-05-22 17:47:10|1011.74|993.94|1011.73|993.93|1011.74|993.94|1011.71|993.91|6
1653241640000|2022-05-22 17:47:20|1011.79|993.99|1011.73|993.93|1011.79|993.99|1011.73|993.93|5
1653241650000|2022-05-22 17:47:30|1011.79|993.99|1011.8|994|1011.8|994|1011.79|993.99|2
1653241670000|2022-05-22 17:47:50|1011.79|993.99|1011.73|993.93|1011.79|993.99|1011.73|993.93|4
1653241680000|2022-05-22 17:48:00|1011.74|993.94|1011.51|993.71|1011.78|993.98|1011.38|993.58|14
1653241690000|2022-05-22 17:48:10|1011.5|993.7|1010.9|993.1|1011.5|993.7|1010.87|993.07|12
1653241710000|2022-05-22 17:48:30|1010.89|993.09|1010.85|993.05|1010.89|993.09|1010.85|993.05|4
1653241720000|2022-05-22 17:48:40|1010.86|993.06|1010.9|993.1|1010.9|993.1|1010.86|993.06|2
1653241730000|2022-05-22 17:48:50|1010.89|993.09|1010.87|993.07|1010.89|993.09|1010.87|993.07|2
1653241740000|2022-05-22 17:49:00|1010.86|993.06|1010.75|992.95|1010.86|993.06|1010.75|992.95|7
1653241750000|2022-05-22 17:49:10|1010.74|992.94|1010.83|993.03|1010.84|993.04|1010.74|992.94|3
1653241760000|2022-05-22 17:49:20|1010.86|993.06|1010.68|992.88|1010.86|993.06|1010.68|992.88|8
1653241770000|2022-05-22 17:49:30|1010.65|992.85|1010.36|992.56|1010.65|992.85|1010.36|992.56|3
1653241780000|2022-05-22 17:49:40|1010.13|992.33|1009.12|991.32|1010.13|992.33|1009.12|991.32|23
1653241790000|2022-05-22 17:49:50|1009.21|991.41|1009.12|991.32|1009.23|991.43|1009.12|991.32|10
1653241800000|2022-05-22 17:50:00|1009.23|991.43|1009.75|991.95|1009.75|991.95|1009.14|991.34|10
1653241830000|2022-05-22 17:50:30|1009.83|992.03|1009.83|992.03|1009.83|992.03|1009.83|992.03|1
1653241840000|2022-05-22 17:50:40|1009.82|992.02|1009.69|991.89|1009.82|992.02|1009.41|991.61|10
1653241850000|2022-05-22 17:50:50|1009.72|991.92|1009.83|992.03|1009.83|992.03|1009.72|991.92|9
1653241870000|2022-05-22 17:51:10|1009.82|992.02|1009.82|992.02|1009.82|992.02|1009.82|992.02|1
1653241880000|2022-05-22 17:51:20|1009.83|992.03|1009.8|992|1009.83|992.03|1009.8|992|3
1653241890000|2022-05-22 17:51:30|1009.82|992.02|1009.82|992.02|1009.83|992.03|1009.82|992.02|3
1653241900000|2022-05-22 17:51:40|1009.81|992.01|1009.81|992.01|1009.83|992.03|1009.76|991.96|4
1653241910000|2022-05-22 17:51:50|1009.79|991.99|1009.82|992.02|1009.83|992.03|1009.79|991.99|4
1653241940000|2022-05-22 17:52:20|1009.81|992.01|1009.82|992.02|1009.82|992.02|1009.81|992.01|2
1653241950000|2022-05-22 17:52:30|1009.81|992.01|1009.82|992.02|1009.82|992.02|1009.81|992.01|2
1653241960000|2022-05-22 17:52:40|1009.81|992.01|1009.22|991.42|1009.81|992.01|1009.11|991.31|13
1653241970000|2022-05-22 17:52:50|1009.23|991.43|1009.66|991.86|1009.67|991.87|1008.98|991.18|15
1653241980000|2022-05-22 17:53:00|1009.37|991.57|1009.67|991.87|1009.67|991.87|1009.33|991.53|5
1653241990000|2022-05-22 17:53:10|1009.38|991.58|1008.98|991.18|1009.38|991.58|1008.98|991.18|10
1653242000000|2022-05-22 17:53:20|1008.97|991.17|1008.95|991.15|1008.97|991.17|1008.95|991.15|2
1653242030000|2022-05-22 17:53:50|1008.93|991.13|1008.93|991.13|1008.93|991.13|1008.93|991.13|1
1653242040000|2022-05-22 17:54:00|1008.95|991.15|1008.95|991.15|1008.95|991.15|1008.95|991.15|1
1653242050000|2022-05-22 17:54:10|1009.45|991.65|1009.45|991.65|1009.45|991.65|1009.45|991.65|1
1653242060000|2022-05-22 17:54:20|1009.53|991.73|1009.53|991.73|1009.53|991.73|1009.53|991.73|1
1653242070000|2022-05-22 17:54:30|1009.81|992.01|1009.79|991.99|1009.81|992.01|1009.79|991.99|2
1653242080000|2022-05-22 17:54:40|1009.81|992.01|1009.66|991.86|1009.81|992.01|1009.63|991.83|7
1653242090000|2022-05-22 17:54:50|1009.71|991.91|1009.73|991.93|1009.73|991.93|1009.7|991.9|4
1653242100000|2022-05-22 17:55:00|1009.82|992.02|1009.79|991.99|1009.82|992.02|1009.7|991.9|6
1653242110000|2022-05-22 17:55:10|1009.81|992.01|1010.55|992.75|1010.55|992.75|1009.81|992.01|4
1653242120000|2022-05-22 17:55:20|1010.67|992.87|1010.81|993.01|1011.34|993.54|1010.67|992.87|7
1653242130000|2022-05-22 17:55:30|1010.83|993.03|1010.34|992.54|1010.83|993.03|1010.34|992.54|12
1653242140000|2022-05-22 17:55:40|1010.32|992.52|1009.83|992.03|1010.32|992.52|1009.79|991.99|16
1653242160000|2022-05-22 17:56:00|1009.8|992|1009.64|991.84|1009.8|992|1009.64|991.84|6
1653242170000|2022-05-22 17:56:10|1009.73|991.93|1009.7|991.9|1009.73|991.93|1009.7|991.9|2
1653242180000|2022-05-22 17:56:20|1009.71|991.91|1009.82|992.02|1009.82|992.02|1009.71|991.91|3
1653242190000|2022-05-22 17:56:30|1009.77|991.97|1010.6|992.8|1010.6|992.8|1009.76|991.96|9
1653242210000|2022-05-22 17:56:50|1010.3|992.5|1009.93|992.13|1010.3|992.5|1009.85|992.05|12
1653242220000|2022-05-22 17:57:00|1009.91|992.11|1009.83|992.03|1009.91|992.11|1009.81|992.01|6
1653242240000|2022-05-22 17:57:20|1009.82|992.02|1009.72|991.92|1009.82|992.02|1009.72|991.92|4
1653242250000|2022-05-22 17:57:30|1009.69|991.89|1009.87|992.07|1009.87|992.07|1009.66|991.86|5
1653242260000|2022-05-22 17:57:40|1009.86|992.06|1009.82|992.02|1009.86|992.06|1009.8|992|6
1653242270000|2022-05-22 17:57:50|1009.79|991.99|1009.79|991.99|1009.79|991.99|1009.79|991.99|1
1653242280000|2022-05-22 17:58:00|1009.76|991.96|1009.88|992.08|1009.91|992.11|1009.73|991.93|7
1653242290000|2022-05-22 17:58:10|1010.41|992.61|1010.6|992.8|1010.6|992.8|1010.41|992.61|3
1653242310000|2022-05-22 17:58:30|1010.66|992.86|1010.66|992.86|1010.66|992.86|1010.66|992.86|1
1653242330000|2022-05-22 17:58:50|1010.42|992.62|1009.77|991.97|1010.42|992.62|1009.76|991.96|10
1653242340000|2022-05-22 17:59:00|1009.76|991.96|1009.71|991.91|1009.76|991.96|1009.66|991.86|10
1653242350000|2022-05-22 17:59:10|1009.68|991.88|1008.92|991.12|1009.68|991.88|1008.92|991.12|9
1653242360000|2022-05-22 17:59:20|1008.91|991.11|1008.57|990.77|1008.91|991.11|1008.57|990.77|3
1653242370000|2022-05-22 17:59:30|1008.74|990.94|1008.78|990.98|1008.88|991.08|1008.57|990.77|20
1653242380000|2022-05-22 17:59:40|1008.76|990.96|1008.77|990.97|1009.12|991.32|1008.74|990.94|15
1653242390000|2022-05-22 17:59:50|1008.9|991.1|1008.89|991.09|1008.94|991.14|1008.86|991.06|8
1653242400000|2022-05-22 18:00:00|1008.88|991.08|1008.57|990.77|1008.89|991.09|1008.57|990.77|12
1653242410000|2022-05-22 18:00:10|1008.74|990.94|1008.57|990.77|1008.74|990.94|1008.57|990.77|2
1653242420000|2022-05-22 18:00:20|1008.35|990.55|1008.14|990.34|1008.35|990.55|1008.14|990.34|9
1653242430000|2022-05-22 18:00:30|1007.95|990.15|1007.32|989.52|1007.95|990.15|1007.32|989.52|6
1653242450000|2022-05-22 18:00:50|1007.31|989.51|1007.1|989.3|1007.31|989.51|1007.1|989.3|3
1653242460000|2022-05-22 18:01:00|1006.99|989.19|1005.86|988.06|1006.99|989.19|1005.86|988.06|12
1653242470000|2022-05-22 18:01:10|1005.85|988.05|1005.38|987.58|1005.85|988.05|1005.38|987.58|9
1653242480000|2022-05-22 18:01:20|1004.98|987.18|1004.2|986.4|1004.98|987.18|1004.2|986.4|9
1653242490000|2022-05-22 18:01:30|1003.71|985.91|1003.22|985.42|1003.82|986.02|1003.22|985.42|5
1653242510000|2022-05-22 18:01:50|1003.42|985.62|1003.25|985.45|1003.42|985.62|1003.22|985.42|8
1653242520000|2022-05-22 18:02:00|1003.42|985.62|1003.22|985.42|1003.42|985.62|1003.22|985.42|13
1653242530000|2022-05-22 18:02:10|1003.06|985.26|1002.82|985.02|1003.06|985.26|1002.82|985.02|4
1653242540000|2022-05-22 18:02:20|1002.68|984.88|1002.07|984.27|1002.68|984.88|1001.98|984.18|6
1653242550000|2022-05-22 18:02:30|1002.18|984.38|1003|985.2|1003|985.2|1002.17|984.37|19
1653242560000|2022-05-22 18:02:40|1003.45|985.65|1003.45|985.65|1003.45|985.65|1003.45|985.65|1
1653242570000|2022-05-22 18:02:50|1003.82|986.02|1005.17|987.37|1005.8|988|1003.82|986.02|13
1653242580000|2022-05-22 18:03:00|1005.15|987.35|1004.84|987.04|1005.15|987.35|1004.82|987.02|17
1653242590000|2022-05-22 18:03:10|1004.87|987.07|1004.87|987.07|1004.87|987.07|1004.87|987.07|1
1653242600000|2022-05-22 18:03:20|1004.86|987.06|1004.81|987.01|1004.86|987.06|1004.81|987.01|2
1653242610000|2022-05-22 18:03:30|1004.86|987.06|1004.86|987.06|1004.86|987.06|1004.86|987.06|1
1653242630000|2022-05-22 18:03:50|1004.83|987.03|1004.87|987.07|1004.87|987.07|1004.83|987.03|3
1653242640000|2022-05-22 18:04:00|1005.8|988|1005.52|987.72|1005.8|988|1005.52|987.72|6
1653242650000|2022-05-22 18:04:10|1005.53|987.73|1005.82|988.02|1005.82|988.02|1005.53|987.73|5
1653242660000|2022-05-22 18:04:20|1006.1|988.3|1006.78|988.98|1006.78|988.98|1006.1|988.3|4
1653242670000|2022-05-22 18:04:30|1006.51|988.71|1006.76|988.96|1006.78|988.98|1006.31|988.51|9
1653242680000|2022-05-22 18:04:40|1006.78|988.98|1006.78|988.98|1006.78|988.98|1006.77|988.97|3
1653242690000|2022-05-22 18:04:50|1006.72|988.92|1006.77|988.97|1006.78|988.98|1006.72|988.92|3
1653242700000|2022-05-22 18:05:00|1006.78|988.98|1006.9|989.1|1006.9|989.1|1006.78|988.98|2
1653242710000|2022-05-22 18:05:10|1006.76|988.96|1006.89|989.09|1006.89|989.09|1006.76|988.96|2
1653242720000|2022-05-22 18:05:20|1006.79|988.99|1006.78|988.98|1006.79|988.99|1006.78|988.98|2
1653242740000|2022-05-22 18:05:40|1006.89|989.09|1006.89|989.09|1006.89|989.09|1006.89|989.09|1
1653242750000|2022-05-22 18:05:50|1006.8|989|1006.7|988.9|1006.8|989|1006.7|988.9|4
1653242760000|2022-05-22 18:06:00|1006.47|988.67|1006|988.2|1006.7|988.9|1005.93|988.13|11
1653242770000|2022-05-22 18:06:10|1005.98|988.18|1005.93|988.13|1005.98|988.18|1005.93|988.13|4
1653242780000|2022-05-22 18:06:20|1005.92|988.12|1005.92|988.12|1005.93|988.13|1005.92|988.12|3
1653242790000|2022-05-22 18:06:30|1005.93|988.13|1005.94|988.14|1005.94|988.14|1005.93|988.13|2
1653242800000|2022-05-22 18:06:40|1006|988.2|1006.63|988.83|1006.63|988.83|1006|988.2|12
1653242810000|2022-05-22 18:06:50|1006.67|988.87|1006.9|989.1|1006.9|989.1|1006.55|988.75|10
1653242820000|2022-05-22 18:07:00|1006.89|989.09|1006.75|988.95|1006.89|989.09|1006.74|988.94|8
1653242830000|2022-05-22 18:07:10|1006.9|989.1|1006.78|988.98|1006.9|989.1|1006.78|988.98|5
1653242840000|2022-05-22 18:07:20|1006.89|989.09|1006.89|989.09|1006.9|989.1|1006.83|989.03|5
1653242860000|2022-05-22 18:07:40|1006.88|989.08|1006.88|989.08|1006.88|989.08|1006.88|989.08|1
1653242880000|2022-05-22 18:08:00|1006.86|989.06|1006.82|989.02|1006.86|989.06|1006.82|989.02|3
1653242890000|2022-05-22 18:08:10|1006.79|988.99|1006.79|988.99|1006.83|989.03|1006.73|988.93|8
1653242900000|2022-05-22 18:08:20|1006.78|988.98|1007.8|990|1007.8|990|1006.75|988.95|6
1653242910000|2022-05-22 18:08:30|1007.79|989.99|1007.89|990.09|1007.89|990.09|1007.78|989.98|4
1653242920000|2022-05-22 18:08:40|1007.87|990.07|1007.69|989.89|1007.87|990.07|1007.69|989.89|4
1653242960000|2022-05-22 18:09:20|1007.82|990.02|1007.9|990.1|1007.9|990.1|1007.82|990.02|5
1653242970000|2022-05-22 18:09:30|1007.7|989.9|1007.89|990.09|1007.89|990.09|1007.69|989.89|5
1653242980000|2022-05-22 18:09:40|1007.9|990.1|1007.9|990.1|1007.9|990.1|1007.89|990.09|5
1653242990000|2022-05-22 18:09:50|1007.89|990.09|1007.89|990.09|1007.89|990.09|1007.87|990.07|3
1653243000000|2022-05-22 18:10:00|1007.88|990.08|1007.89|990.09|1007.89|990.09|1007.88|990.08|2
1653243010000|2022-05-22 18:10:10|1007.88|990.08|1006.95|989.15|1007.89|990.09|1006.95|989.15|21
1653243020000|2022-05-22 18:10:20|1006.92|989.12|1007.03|989.23|1007.08|989.28|1006.91|989.11|4
1653243030000|2022-05-22 18:10:30|1007|989.2|1006.92|989.12|1007|989.2|1006.91|989.11|6
1653243040000|2022-05-22 18:10:40|1007|989.2|1006.98|989.18|1007|989.2|1006.98|989.18|2
1653243050000|2022-05-22 18:10:50|1007|989.2|1007.15|989.35|1007.21|989.41|1007|989.2|8
1653243060000|2022-05-22 18:11:00|1007.21|989.41|1007.08|989.28|1007.21|989.41|1007.04|989.24|14
1653243070000|2022-05-22 18:11:10|1007.05|989.25|1007.14|989.34|1007.14|989.34|1007.03|989.23|6
1653243080000|2022-05-22 18:11:20|1007.24|989.44|1007.25|989.45|1007.25|989.45|1007.2|989.4|5
1653243090000|2022-05-22 18:11:30|1007.22|989.42|1007.14|989.34|1007.22|989.42|1007.13|989.33|4
1653243100000|2022-05-22 18:11:40|1007.12|989.32|1007.12|989.32|1007.16|989.36|1007.12|989.32|4
1653243120000|2022-05-22 18:12:00|1007.13|989.33|1007.08|989.28|1007.15|989.35|1007.06|989.26|8
1653243130000|2022-05-22 18:12:10|1007.09|989.29|1007.81|990.01|1007.85|990.05|1007.09|989.29|6
1653243140000|2022-05-22 18:12:20|1007.57|989.77|1007.88|990.08|1007.9|990.1|1007.06|989.26|12
1653243150000|2022-05-22 18:12:30|1007.9|990.1|1007.9|990.1|1007.9|990.1|1007.9|990.1|1
1653243160000|2022-05-22 18:12:40|1007.89|990.09|1007.9|990.1|1007.9|990.1|1007.89|990.09|2
1653243190000|2022-05-22 18:13:10|1007.88|990.08|1007.9|990.1|1007.9|990.1|1007.88|990.08|2
1653243200000|2022-05-22 18:13:20|1008.01|990.21|1008.36|990.56|1008.36|990.56|1008.01|990.21|12
1653243210000|2022-05-22 18:13:30|1008.37|990.57|1008.38|990.58|1008.38|990.58|1008.37|990.57|2
1653243220000|2022-05-22 18:13:40|1008.39|990.59|1008.43|990.63|1008.63|990.83|1008.39|990.59|6
1653243230000|2022-05-22 18:13:50|1008.6|990.8|1008.6|990.8|1008.6|990.8|1008.6|990.8|1
1653243240000|2022-05-22 18:14:00|1008.57|990.77|1008.43|990.63|1008.57|990.77|1008.43|990.63|7
1653243260000|2022-05-22 18:14:20|1008.16|990.36|1006.96|989.16|1008.16|990.36|1006.91|989.11|12
1653243270000|2022-05-22 18:14:30|1006.95|989.15|1007.84|990.04|1007.97|990.17|1006.93|989.13|16
1653243280000|2022-05-22 18:14:40|1007.83|990.03|1007.83|990.03|1007.9|990.1|1007.07|989.27|11
1653243290000|2022-05-22 18:14:50|1007.81|990.01|1008.06|990.26|1008.06|990.26|1007.02|989.22|19
1653243300000|2022-05-22 18:15:00|1008.56|990.76|1007.9|990.1|1008.87|991.07|1007.9|990.1|11
1653243310000|2022-05-22 18:15:10|1007.89|990.09|1007.89|990.09|1007.89|990.09|1007.89|990.09|1
1653243320000|2022-05-22 18:15:20|1007.87|990.07|1007.9|990.1|1007.9|990.1|1007.87|990.07|4
1653243330000|2022-05-22 18:15:30|1007.88|990.08|1007.88|990.08|1007.88|990.08|1007.79|989.99|8
1653243350000|2022-05-22 18:15:50|1007.9|990.1|1007.82|990.02|1007.9|990.1|1007.82|990.02|5
1653243360000|2022-05-22 18:16:00|1007.9|990.1|1007.8|990|1007.9|990.1|1007.8|990|4
1653243370000|2022-05-22 18:16:10|1007.86|990.06|1007.9|990.1|1007.9|990.1|1007.86|990.06|4
1653243410000|2022-05-22 18:16:50|1007.89|990.09|1007.9|990.1|1007.9|990.1|1007.89|990.09|2
1653243450000|2022-05-22 18:17:30|1007.89|990.09|1007.87|990.07|1007.89|990.09|1007.83|990.03|4
1653243470000|2022-05-22 18:17:50|1007.85|990.05|1006.97|989.17|1007.85|990.05|1006.97|989.17|12
1653243480000|2022-05-22 18:18:00|1006.95|989.15|1006.01|988.21|1006.95|989.15|1006.01|988.21|15
1653243490000|2022-05-22 18:18:10|1005.99|988.19|1005.79|987.99|1005.99|988.19|1005.79|987.99|9
1653243500000|2022-05-22 18:18:20|1005.9|988.1|1005.83|988.03|1005.9|988.1|1005.83|988.03|6
1653243510000|2022-05-22 18:18:30|1005.9|988.1|1005.81|988.01|1006|988.2|1005.81|988.01|10
1653243520000|2022-05-22 18:18:40|1005.57|987.77|1004.81|987.01|1005.57|987.77|1004.81|987.01|13
1653243530000|2022-05-22 18:18:50|1004.79|986.99|1004.05|986.25|1004.79|986.99|1003.88|986.08|22
1653243540000|2022-05-22 18:19:00|1004.08|986.28|1003.98|986.18|1004.08|986.28|1003.86|986.06|10
1653243560000|2022-05-22 18:19:20|1004|986.2|1004|986.2|1004|986.2|1004|986.2|1
1653243570000|2022-05-22 18:19:30|1003.99|986.19|1004.55|986.75|1004.55|986.75|1003.99|986.19|9
1653243590000|2022-05-22 18:19:50|1004.2|986.4|1004.55|986.75|1004.55|986.75|1004.2|986.4|4
1653243600000|2022-05-22 18:20:00|1004.2|986.4|1004.55|986.75|1004.55|986.75|1004.01|986.21|5
1653243640000|2022-05-22 18:20:40|1005.19|987.39|1005.64|987.84|1005.64|987.84|1005.19|987.39|8
1653243660000|2022-05-22 18:21:00|1005.37|987.57|1005.37|987.57|1005.37|987.57|1005.37|987.57|1
1653243670000|2022-05-22 18:21:10|1005.64|987.84|1005.64|987.84|1005.64|987.84|1005.37|987.57|5
1653243770000|2022-05-22 18:22:50|1005.82|988.02|1005.82|988.02|1005.82|988.02|1005.82|988.02|1
1653243790000|2022-05-22 18:23:10|1006.32|988.52|1006.9|989.1|1006.9|989.1|1006.32|988.52|4
1653243800000|2022-05-22 18:23:20|1007.01|989.21|1007.74|989.94|1007.74|989.94|1007.01|989.21|5
1653243810000|2022-05-22 18:23:30|1008.12|990.32|1008.28|990.48|1008.36|990.56|1007.83|990.03|19
1653243820000|2022-05-22 18:23:40|1008.29|990.49|1008.36|990.56|1008.63|990.83|1008.29|990.49|9
1653243830000|2022-05-22 18:23:50|1008.63|990.83|1008.63|990.83|1008.63|990.83|1008.63|990.83|1
1653243840000|2022-05-22 18:24:00|1008.82|991.02|1008.82|991.02|1008.82|991.02|1008.82|991.02|1
1653243850000|2022-05-22 18:24:10|1008.92|991.12|1008.93|991.13|1008.93|991.13|1008.92|991.12|2
1653243870000|2022-05-22 18:24:30|1008.92|991.12|1008.84|991.04|1008.92|991.12|1008.81|991.01|12
1653243880000|2022-05-22 18:24:40|1008.88|991.08|1008.87|991.07|1008.88|991.08|1008.84|991.04|12
1653243890000|2022-05-22 18:24:50|1008.88|991.08|1008.93|991.13|1008.93|991.13|1008.87|991.07|6
1653243900000|2022-05-22 18:25:00|1008.92|991.12|1008.85|991.05|1008.92|991.12|1008.85|991.05|4
1653243920000|2022-05-22 18:25:20|1008.88|991.08|1008.92|991.12|1008.92|991.12|1008.88|991.08|3
1653243930000|2022-05-22 18:25:30|1008.93|991.13|1008.85|991.05|1008.93|991.13|1008.85|991.05|4
1653243940000|2022-05-22 18:25:40|1008.92|991.12|1007.91|990.11|1008.92|991.12|1007.91|990.11|18
1653243960000|2022-05-22 18:26:00|1008.08|990.28|1008.02|990.22|1008.08|990.28|1008.02|990.22|5
1653243970000|2022-05-22 18:26:10|1008.08|990.28|1008|990.2|1008.08|990.28|1008|990.2|9
1653243980000|2022-05-22 18:26:20|1008.01|990.21|1008.67|990.87|1008.67|990.87|1008.01|990.21|8
1653243990000|2022-05-22 18:26:30|1008.61|990.81|1008.22|990.42|1008.63|990.83|1008.22|990.42|16
1653244000000|2022-05-22 18:26:40|1008.05|990.25|1008.02|990.22|1008.13|990.33|1008.01|990.21|12
1653244010000|2022-05-22 18:26:50|1008.01|990.21|1008.1|990.3|1008.1|990.3|1008.01|990.21|7
1653244020000|2022-05-22 18:27:00|1008.09|990.29|1008.58|990.78|1008.58|990.78|1008.07|990.27|5
1653244030000|2022-05-22 18:27:10|1008.87|991.07|1008.87|991.07|1008.92|991.12|1008.87|991.07|10
1653244040000|2022-05-22 18:27:20|1008.86|991.06|1008.84|991.04|1008.86|991.06|1008.84|991.04|3
1653244050000|2022-05-22 18:27:30|1008.83|991.03|1008.77|990.97|1008.83|991.03|1008.77|990.97|3
1653244060000|2022-05-22 18:27:40|1008.76|990.96|1008.72|990.92|1008.76|990.96|1008.72|990.92|4
1653244070000|2022-05-22 18:27:50|1008.71|990.91|1008.71|990.91|1008.71|990.91|1008.71|990.91|1
1653244080000|2022-05-22 18:28:00|1008.72|990.92|1008.83|991.03|1008.87|991.07|1008.72|990.92|10
1653244090000|2022-05-22 18:28:10|1008.82|991.02|1008.95|991.15|1008.99|991.19|1008.59|990.79|10
1653244100000|2022-05-22 18:28:20|1008.9|991.1|1008.93|991.13|1008.93|991.13|1008.88|991.08|3
1653244130000|2022-05-22 18:28:50|1009.03|991.23|1008.98|991.18|1009.03|991.23|1008.98|991.18|2
1653244140000|2022-05-22 18:29:00|1009.02|991.22|1009.57|991.77|1009.57|991.77|1009.02|991.22|5
1653244150000|2022-05-22 18:29:10|1010.03|992.23|1010.07|992.27|1010.07|992.27|1009.92|992.12|3
1653244160000|2022-05-22 18:29:20|1010.03|992.23|1010.06|992.26|1010.12|992.32|1010.03|992.23|13
1653244170000|2022-05-22 18:29:30|1010.07|992.27|1010.07|992.27|1010.07|992.27|1010.07|992.27|1
1653244180000|2022-05-22 18:29:40|1010.08|992.28|1012.01|994.21|1012.13|994.33|1010.08|992.28|20
1653244190000|2022-05-22 18:29:50|1012.03|994.23|1011.95|994.15|1012.63|994.83|1011.95|994.15|17
1653244200000|2022-05-22 18:30:00|1011.94|994.14|1010.97|993.17|1011.94|994.14|1010.97|993.17|20
1653244210000|2022-05-22 18:30:10|1010.96|993.16|1010.11|992.31|1010.96|993.16|1010.11|992.31|8
1653244220000|2022-05-22 18:30:20|1010.08|992.28|1010.01|992.21|1010.08|992.28|1009.78|991.98|10
1653244230000|2022-05-22 18:30:30|1009.98|992.18|1010.66|992.86|1010.92|993.12|1009.95|992.15|13
1653244240000|2022-05-22 18:30:40|1010.63|992.83|1009.98|992.18|1010.63|992.83|1009.98|992.18|9
1653244250000|2022-05-22 18:30:50|1010.1|992.3|1010.06|992.26|1010.1|992.3|1010.06|992.26|3
1653244260000|2022-05-22 18:31:00|1010.05|992.25|1009.76|991.96|1010.05|992.25|1009.76|991.96|11
1653244270000|2022-05-22 18:31:10|1009.74|991.94|1009.73|991.93|1009.74|991.94|1009.05|991.25|12
1653244280000|2022-05-22 18:31:20|1009.9|992.1|1009.87|992.07|1009.9|992.1|1009.79|991.99|7
1653244290000|2022-05-22 18:31:30|1009.9|992.1|1010.08|992.28|1010.15|992.35|1009.9|992.1|8
1653244300000|2022-05-22 18:31:40|1010.07|992.27|1010|992.2|1010.08|992.28|1009.97|992.17|13
1653244310000|2022-05-22 18:31:50|1009.99|992.19|1009.95|992.15|1009.99|992.19|1009.95|992.15|3
1653244320000|2022-05-22 18:32:00|1009.94|992.14|1010.01|992.21|1010.03|992.23|1009.49|991.69|18
1653244330000|2022-05-22 18:32:10|1010.03|992.23|1011.05|993.25|1011.05|993.25|1010.03|992.23|10
1653244340000|2022-05-22 18:32:20|1011.48|993.68|1012|994.2|1012.13|994.33|1011.48|993.68|8
1653244350000|2022-05-22 18:32:30|1011.98|994.18|1011.04|993.24|1011.98|994.18|1011.04|993.24|11
1653244360000|2022-05-22 18:32:40|1011.03|993.23|1010.93|993.13|1011.03|993.23|1010.84|993.04|9
1653244370000|2022-05-22 18:32:50|1011.09|993.29|1011.04|993.24|1011.09|993.29|1011.04|993.24|4
1653244380000|2022-05-22 18:33:00|1011.03|993.23|1011.01|993.21|1011.03|993.23|1011.01|993.21|2
1653244390000|2022-05-22 18:33:10|1011|993.2|1010.95|993.15|1011|993.2|1010.95|993.15|3
1653244400000|2022-05-22 18:33:20|1010.97|993.17|1010.97|993.17|1010.97|993.17|1010.97|993.17|1
1653244410000|2022-05-22 18:33:30|1011.47|993.67|1011.9|994.1|1011.9|994.1|1011.47|993.67|2
1653244420000|2022-05-22 18:33:40|1011.89|994.09|1011.9|994.1|1011.9|994.1|1011.88|994.08|6
1653244430000|2022-05-22 18:33:50|1012.4|994.6|1012.63|994.83|1012.63|994.83|1012.28|994.48|12
1653244440000|2022-05-22 18:34:00|1012.35|994.55|1012.35|994.55|1012.35|994.55|1012.35|994.55|1
1653244450000|2022-05-22 18:34:10|1012.63|994.83|1012.63|994.83|1012.63|994.83|1012.35|994.55|3
1653244460000|2022-05-22 18:34:20|1012.35|994.55|1012.35|994.55|1012.35|994.55|1012.35|994.55|1
1653244470000|2022-05-22 18:34:30|1012.63|994.83|1012.35|994.55|1012.63|994.83|1012.35|994.55|2
1653244490000|2022-05-22 18:34:50|1012.63|994.83|1012.63|994.83|1012.63|994.83|1012.63|994.83|1
1653244500000|2022-05-22 18:35:00|1012.35|994.55|1012.35|994.55|1012.35|994.55|1012.35|994.55|1
1653244510000|2022-05-22 18:35:10|1012.1|994.3|1011.89|994.09|1012.1|994.3|1011.89|994.09|3
1653244520000|2022-05-22 18:35:20|1011.86|994.06|1011.75|993.95|1011.86|994.06|1011.73|993.93|9
1653244530000|2022-05-22 18:35:30|1011.74|993.94|1011.75|993.95|1011.97|994.17|1011.74|993.94|5
1653244540000|2022-05-22 18:35:40|1011.74|993.94|1011.7|993.9|1011.74|993.94|1011.7|993.9|3
1653244550000|2022-05-22 18:35:50|1011.43|993.63|1010.98|993.18|1011.47|993.67|1010.97|993.17|11
1653244560000|2022-05-22 18:36:00|1011.08|993.28|1010.9|993.1|1011.08|993.28|1010.9|993.1|9
1653244570000|2022-05-22 18:36:10|1011.25|993.45|1012.6|994.8|1012.6|994.8|1011.25|993.45|11
1653244580000|2022-05-22 18:36:20|1012.82|995.02|1012.82|995.02|1012.82|995.02|1012.82|995.02|1
1653244620000|2022-05-22 18:37:00|1012.59|994.79|1012.33|994.53|1012.67|994.87|1012.26|994.46|11
1653244630000|2022-05-22 18:37:10|1012.34|994.54|1012.01|994.21|1012.38|994.58|1011.76|993.96|19
1653244640000|2022-05-22 18:37:20|1012.2|994.4|1011.9|994.1|1012.21|994.41|1011.9|994.1|11
1653244690000|2022-05-22 18:38:10|1011.89|994.09|1011.89|994.09|1011.89|994.09|1011.89|994.09|1
1653244700000|2022-05-22 18:38:20|1011.9|994.1|1011.9|994.1|1011.9|994.1|1011.9|994.1|1
1653244710000|2022-05-22 18:38:30|1011.87|994.07|1011.85|994.05|1011.87|994.07|1011.85|994.05|2
1653244720000|2022-05-22 18:38:40|1011.9|994.1|1011.9|994.1|1011.9|994.1|1011.87|994.07|4
1653244750000|2022-05-22 18:39:10|1011.88|994.08|1011.88|994.08|1011.88|994.08|1011.88|994.08|1
1653244760000|2022-05-22 18:39:20|1011.9|994.1|1011.9|994.1|1011.9|994.1|1011.9|994.1|1
1653244770000|2022-05-22 18:39:30|1011.89|994.09|1011.9|994.1|1011.9|994.1|1011.89|994.09|2
1653244780000|2022-05-22 18:39:40|1011.89|994.09|1011.9|994.1|1011.9|994.1|1011.89|994.09|2
1653244790000|2022-05-22 18:39:50|1011.89|994.09|1011.9|994.1|1011.9|994.1|1011.89|994.09|2
1653244820000|2022-05-22 18:40:20|1011.89|994.09|1011.87|994.07|1011.89|994.09|1011.87|994.07|2
1653244830000|2022-05-22 18:40:30|1011.86|994.06|1010.99|993.19|1011.86|994.06|1010.99|993.19|13
1653244840000|2022-05-22 18:40:40|1010.96|993.16|1011.04|993.24|1011.07|993.27|1010.84|993.04|7
1653244850000|2022-05-22 18:40:50|1011.01|993.21|1010.91|993.11|1011.01|993.21|1010.89|993.09|8
1653244860000|2022-05-22 18:41:00|1010.9|993.1|1010.76|992.96|1010.9|993.1|1010.76|992.96|9
1653244870000|2022-05-22 18:41:10|1010.75|992.95|1010.03|992.23|1010.75|992.95|1010.03|992.23|13
1653244880000|2022-05-22 18:41:20|1010|992.2|1009.88|992.08|1010|992.2|1009.88|992.08|5
1653244890000|2022-05-22 18:41:30|1009.85|992.05|1009.78|991.98|1009.85|992.05|1009.65|991.85|5
1653244900000|2022-05-22 18:41:40|1009.77|991.97|1009.9|992.1|1009.94|992.14|1009.75|991.95|7
1653244910000|2022-05-22 18:41:50|1009.89|992.09|1009.87|992.07|1009.89|992.09|1009.87|992.07|2
1653244920000|2022-05-22 18:42:00|1009.9|992.1|1011.05|993.25|1011.07|993.27|1009.9|992.1|9
1653244930000|2022-05-22 18:42:10|1011.04|993.24|1010.92|993.12|1011.05|993.25|1010.92|993.12|10
1653244940000|2022-05-22 18:42:20|1011.07|993.27|1012|994.2|1012|994.2|1011.07|993.27|16
1653244950000|2022-05-22 18:42:30|1011.99|994.19|1011.54|993.74|1011.99|994.19|1011.54|993.74|8
1653244960000|2022-05-22 18:42:40|1011.57|993.77|1011.72|993.92|1011.72|993.92|1011.53|993.73|11
1653244970000|2022-05-22 18:42:50|1011.71|993.91|1011.03|993.23|1011.72|993.92|1011.03|993.23|7
1653244980000|2022-05-22 18:43:00|1011.01|993.21|1011.03|993.23|1011.2|993.4|1010.95|993.15|9
1653244990000|2022-05-22 18:43:10|1011|993.2|1010.87|993.07|1011|993.2|1010.87|993.07|8
1653245000000|2022-05-22 18:43:20|1010.88|993.08|1011.01|993.21|1011.07|993.27|1010.88|993.08|10
1653245010000|2022-05-22 18:43:30|1010.99|993.19|1010.99|993.19|1010.99|993.19|1010.99|993.19|1
1653245020000|2022-05-22 18:43:40|1011.01|993.21|1010.96|993.16|1011.01|993.21|1010.96|993.16|3
1653245030000|2022-05-22 18:43:50|1010.93|993.13|1011.08|993.28|1011.08|993.28|1010.91|993.11|8
1653245040000|2022-05-22 18:44:00|1011.07|993.27|1011.06|993.26|1011.09|993.29|1011.06|993.26|4
1653245050000|2022-05-22 18:44:10|1011.01|993.21|1011.01|993.21|1011.01|993.21|1011.01|993.21|1
1653245080000|2022-05-22 18:44:40|1010.95|993.15|1010.86|993.06|1010.95|993.15|1010.86|993.06|6
1653245090000|2022-05-22 18:44:50|1011.01|993.21|1011.01|993.21|1011.03|993.23|1011|993.2|4
1653245100000|2022-05-22 18:45:00|1011.04|993.24|1011.01|993.21|1011.04|993.24|1011.01|993.21|2
1653245120000|2022-05-22 18:45:20|1010.98|993.18|1011.03|993.23|1011.04|993.24|1010.98|993.18|4
1653245130000|2022-05-22 18:45:30|1011.04|993.24|1011.61|993.81|1011.7|993.9|1011.04|993.24|9
1653245140000|2022-05-22 18:45:40|1011.6|993.8|1010.97|993.17|1011.6|993.8|1010.97|993.17|4
1653245150000|2022-05-22 18:45:50|1010.99|993.19|1011.01|993.21|1011.01|993.21|1010.99|993.19|2
1653245170000|2022-05-22 18:46:10|1010.98|993.18|1010.83|993.03|1010.98|993.18|1010.81|993.01|6
1653245180000|2022-05-22 18:46:20|1010.59|992.79|1010.07|992.27|1010.59|992.79|1010.07|992.27|6
1653245190000|2022-05-22 18:46:30|1010.04|992.24|1011.1|993.3|1011.1|993.3|1010.04|992.24|15
1653245200000|2022-05-22 18:46:40|1011.17|993.37|1010.89|993.09|1011.67|993.87|1010.89|993.09|24
1653245210000|2022-05-22 18:46:50|1010.88|993.08|1010.78|992.98|1010.89|993.09|1010.78|992.98|8
1653245220000|2022-05-22 18:47:00|1010.54|992.74|1010.45|992.65|1010.54|992.74|1010.45|992.65|6
1653245230000|2022-05-22 18:47:10|1010.66|992.86|1010.46|992.66|1010.8|993|1010.46|992.66|10
1653245240000|2022-05-22 18:47:20|1010.49|992.69|1010.83|993.03|1010.83|993.03|1010.49|992.69|18
1653245250000|2022-05-22 18:47:30|1010.86|993.06|1010.85|993.05|1011.04|993.24|1010.62|992.82|16
1653245260000|2022-05-22 18:47:40|1010.87|993.07|1010.74|992.94|1010.87|993.07|1010.66|992.86|16
1653245270000|2022-05-22 18:47:50|1010.75|992.95|1010.77|992.97|1011.02|993.22|1010.75|992.95|7
1653245280000|2022-05-22 18:48:00|1010.76|992.96|1011.06|993.26|1011.13|993.33|1010.74|992.94|8
1653245290000|2022-05-22 18:48:10|1011.05|993.25|1011.03|993.23|1011.05|993.25|1011.03|993.23|2
1653245300000|2022-05-22 18:48:20|1011.17|993.37|1010.98|993.18|1011.17|993.37|1010.98|993.18|3
1653245310000|2022-05-22 18:48:30|1010.85|993.05|1010.1|992.3|1010.88|993.08|1010.1|992.3|13
1653245320000|2022-05-22 18:48:40|1010.07|992.27|1010.07|992.27|1010.16|992.36|1010.04|992.24|5
1653245330000|2022-05-22 18:48:50|1010.06|992.26|1010.04|992.24|1010.06|992.26|1010.04|992.24|2
1653245340000|2022-05-22 18:49:00|1010.03|992.23|1009.9|992.1|1010.03|992.23|1009.9|992.1|8
1653245480000|2022-05-22 18:51:20|1009.4|991.6|1009.4|991.6|1009.9|992.1|1009.4|991.6|3
1653245490000|2022-05-22 18:51:30|1009.9|992.1|1009.9|992.1|1009.9|992.1|1009.9|992.1|1
1653245500000|2022-05-22 18:51:40|1009.91|992.11|1011.29|993.49|1011.29|993.49|1009.91|992.11|7
1653245510000|2022-05-22 18:51:50|1011.47|993.67|1011.14|993.34|1011.52|993.72|1011.08|993.28|21
1653245520000|2022-05-22 18:52:00|1011.1|993.3|1011.09|993.29|1011.1|993.3|1011.08|993.28|6
1653245530000|2022-05-22 18:52:10|1011.08|993.28|1011.21|993.41|1011.58|993.78|1011.08|993.28|17
1653245540000|2022-05-22 18:52:20|1011.28|993.48|1011.07|993.27|1011.28|993.48|1011.07|993.27|6
1653245550000|2022-05-22 18:52:30|1011.09|993.29|1011.08|993.28|1011.09|993.29|1011.08|993.28|2
1653245560000|2022-05-22 18:52:40|1011.07|993.27|1011.07|993.27|1011.11|993.31|1010.93|993.13|9
1653245570000|2022-05-22 18:52:50|1011.04|993.24|1011.04|993.24|1011.04|993.24|1011.04|993.24|1
1653245580000|2022-05-22 18:53:00|1011|993.2|1011.21|993.41|1011.21|993.41|1010.96|993.16|7
1653245590000|2022-05-22 18:53:10|1011.19|993.39|1011.29|993.49|1011.29|993.49|1011.19|993.39|9
1653245610000|2022-05-22 18:53:30|1011.27|993.47|1011.18|993.38|1011.27|993.47|1011.18|993.38|3
1653245620000|2022-05-22 18:53:40|1011.17|993.37|1010.65|992.85|1011.18|993.38|1010.27|992.47|18
1653245630000|2022-05-22 18:53:50|1010.54|992.74|1010.17|992.37|1010.54|992.74|1010.09|992.29|19
1653245640000|2022-05-22 18:54:00|1010.29|992.49|1010.43|992.63|1010.43|992.63|1010.25|992.45|6
1653245650000|2022-05-22 18:54:10|1010.45|992.65|1010.47|992.67|1010.53|992.73|1010.45|992.65|6
1653245660000|2022-05-22 18:54:20|1010.46|992.66|1010.46|992.66|1010.46|992.66|1010.46|992.66|1
1653245670000|2022-05-22 18:54:30|1010.22|992.42|1010.13|992.33|1010.22|992.42|1010.11|992.31|6
1653245680000|2022-05-22 18:54:40|1010.28|992.48|1010.49|992.69|1010.49|992.69|1010.19|992.39|8
1653245690000|2022-05-22 18:54:50|1010.56|992.76|1010.32|992.52|1010.56|992.76|1010.22|992.42|16
1653245700000|2022-05-22 18:55:00|1010.31|992.51|1010.4|992.6|1010.4|992.6|1010.31|992.51|5
1653245720000|2022-05-22 18:55:20|1010.39|992.59|1010.37|992.57|1010.41|992.61|1010.35|992.55|7
1653245730000|2022-05-22 18:55:30|1010.36|992.56|1010.33|992.53|1010.4|992.6|1010.33|992.53|7
1653245740000|2022-05-22 18:55:40|1010.31|992.51|1010.33|992.53|1010.39|992.59|1010.31|992.51|8
1653245750000|2022-05-22 18:55:50|1010.32|992.52|1009.97|992.17|1010.32|992.52|1009.97|992.17|9
1653245760000|2022-05-22 18:56:00|1010.19|992.39|1009.99|992.19|1010.19|992.39|1009.99|992.19|5
1653245770000|2022-05-22 18:56:10|1010.08|992.28|1010.03|992.23|1010.1|992.3|1010.01|992.21|9
1653245780000|2022-05-22 18:56:20|1010.01|992.21|1010.12|992.32|1010.3|992.5|1010.01|992.21|15
1653245800000|2022-05-22 18:56:40|1010.1|992.3|1010.17|992.37|1010.19|992.39|1010.08|992.28|5
1653245810000|2022-05-22 18:56:50|1010.14|992.34|1010.02|992.22|1010.14|992.34|1010.02|992.22|5
1653245820000|2022-05-22 18:57:00|1010.1|992.3|1010.04|992.24|1010.1|992.3|1010.04|992.24|2
1653245830000|2022-05-22 18:57:10|1010.13|992.33|1010.07|992.27|1010.13|992.33|1010.07|992.27|2
1653245840000|2022-05-22 18:57:20|1010.15|992.35|1010.23|992.43|1010.39|992.59|1010.15|992.35|10
1653245850000|2022-05-22 18:57:30|1010.21|992.41|1010.17|992.37|1010.25|992.45|1010.17|992.37|11
1653245860000|2022-05-22 18:57:40|1010.15|992.35|1010.13|992.33|1010.17|992.37|1010.1|992.3|6
1653245870000|2022-05-22 18:57:50|1010.11|992.31|1010.2|992.4|1010.23|992.43|1010.1|992.3|5
1653245880000|2022-05-22 18:58:00|1010.19|992.39|1010.24|992.44|1010.25|992.45|1010.19|992.39|7
1653245890000|2022-05-22 18:58:10|1010.27|992.47|1010.24|992.44|1010.27|992.47|1010.24|992.44|4
1653245900000|2022-05-22 18:58:20|1010.27|992.47|1010.24|992.44|1010.27|992.47|1010.24|992.44|2
1653245910000|2022-05-22 18:58:30|1010.2|992.4|1009.91|992.11|1010.2|992.4|1009.91|992.11|9
1653245920000|2022-05-22 18:58:40|1009.9|992.1|1009.9|992.1|1009.9|992.1|1009.9|992.1|1
1653245930000|2022-05-22 18:58:50|1009.91|992.11|1009.91|992.11|1009.91|992.11|1009.91|992.11|1
1653246030000|2022-05-22 19:00:30|1009.9|992.1|1009.9|992.1|1009.91|992.11|1009.9|992.1|3
1653246050000|2022-05-22 19:00:50|1009.91|992.11|1009.91|992.11|1009.91|992.11|1009.91|992.11|1
1653246090000|2022-05-22 19:01:30|1010.16|992.36|1010.42|992.62|1010.42|992.62|1010.16|992.36|5
1653246100000|2022-05-22 19:01:40|1010.66|992.86|1010.95|993.15|1010.95|993.15|1010.66|992.86|3
1653246110000|2022-05-22 19:01:50|1010.96|993.16|1011.17|993.37|1011.17|993.37|1010.96|993.16|4
1653246130000|2022-05-22 19:02:10|1011.54|993.74|1011.85|994.05|1011.85|994.05|1011.54|993.74|3
1653246150000|2022-05-22 19:02:30|1011.82|994.02|1011.48|993.68|1011.82|994.02|1011.47|993.67|11
1653246160000|2022-05-22 19:02:40|1011.47|993.67|1011.47|993.67|1011.47|993.67|1011.47|993.67|1
1653246170000|2022-05-22 19:02:50|1011.48|993.68|1011.48|993.68|1011.48|993.68|1011.48|993.68|1
1653246200000|2022-05-22 19:03:20|1011.47|993.67|1011.48|993.68|1011.48|993.68|1011.47|993.67|2
1653246210000|2022-05-22 19:03:30|1011.47|993.67|1011.47|993.67|1011.69|993.89|1011.45|993.65|9
1653246220000|2022-05-22 19:03:40|1011.46|993.66|1011.01|993.21|1011.46|993.66|1010.98|993.18|15
1653246230000|2022-05-22 19:03:50|1011.09|993.29|1011.1|993.3|1011.1|993.3|1010.85|993.05|16
1653246240000|2022-05-22 19:04:00|1011|993.2|1011|993.2|1011|993.2|1011|993.2|1
1653246260000|2022-05-22 19:04:20|1011.15|993.35|1011.24|993.44|1011.24|993.44|1011.1|993.3|8
1653246270000|2022-05-22 19:04:30|1011.18|993.38|1011.69|993.89|1011.69|993.89|1011.1|993.3|12
1653246290000|2022-05-22 19:04:50|1011.85|994.05|1011.85|994.05|1011.85|994.05|1011.85|994.05|1
1653246300000|2022-05-22 19:05:00|1012.35|994.55|1012.82|995.02|1012.82|995.02|1012.35|994.55|3
1653246310000|2022-05-22 19:05:10|1012.81|995.01|1012.19|994.39|1012.81|995.01|1012.19|994.39|8
1653246320000|2022-05-22 19:05:20|1012.18|994.38|1012.03|994.23|1012.18|994.38|1012.03|994.23|2
1653246330000|2022-05-22 19:05:30|1012.18|994.38|1012.15|994.35|1012.18|994.38|1012.1|994.3|5
1653246340000|2022-05-22 19:05:40|1012.12|994.32|1012.16|994.36|1012.19|994.39|1012.09|994.29|7
1653246350000|2022-05-22 19:05:50|1012.14|994.34|1012.05|994.25|1012.14|994.34|1012.03|994.23|5
1653246360000|2022-05-22 19:06:00|1011.97|994.17|1011.94|994.14|1011.97|994.17|1011.78|993.98|5
1653246370000|2022-05-22 19:06:10|1012.09|994.29|1012.62|994.82|1012.62|994.82|1012.05|994.25|17
1653246380000|2022-05-22 19:06:20|1012.61|994.81|1012.05|994.25|1012.62|994.82|1012.05|994.25|9
1653246390000|2022-05-22 19:06:30|1012.02|994.22|1012.31|994.51|1012.31|994.51|1012.02|994.22|9
1653246400000|2022-05-22 19:06:40|1012.29|994.49|1011.68|993.88|1012.29|994.49|1011.68|993.88|11
1653246410000|2022-05-22 19:06:50|1011.59|993.79|1011.82|994.02|1011.82|994.02|1011.19|993.39|14
1653246420000|2022-05-22 19:07:00|1011.81|994.01|1011.62|993.82|1011.81|994.01|1011.61|993.81|8
1653246430000|2022-05-22 19:07:10|1011.82|994.02|1011.15|993.35|1011.82|994.02|1011.15|993.35|6
1653246440000|2022-05-22 19:07:20|1011.12|993.32|1011|993.2|1011.12|993.32|1011|993.2|5
1653246450000|2022-05-22 19:07:30|1010.97|993.17|1011.01|993.21|1011.07|993.27|1010.82|993.02|7
1653246460000|2022-05-22 19:07:40|1011|993.2|1011.03|993.23|1011.07|993.27|1010.98|993.18|5
1653246470000|2022-05-22 19:07:50|1011.02|993.22|1011.14|993.34|1011.16|993.36|1010.99|993.19|8
1653246500000|2022-05-22 19:08:20|1011.12|993.32|1010.99|993.19|1011.12|993.32|1010.99|993.19|8
1653246510000|2022-05-22 19:08:30|1011.1|993.3|1010.99|993.19|1011.1|993.3|1010.99|993.19|3
1653246540000|2022-05-22 19:09:00|1011.01|993.21|1011.07|993.27|1011.07|993.27|1011.01|993.21|3
1653246560000|2022-05-22 19:09:20|1011.02|993.22|1011.02|993.22|1011.02|993.22|1011.02|993.22|1
1653246570000|2022-05-22 19:09:30|1010.99|993.19|1010.99|993.19|1010.99|993.19|1010.99|993.19|1
1653246580000|2022-05-22 19:09:40|1010.88|993.08|1010.11|992.31|1010.99|993.19|1010.11|992.31|9
1653246590000|2022-05-22 19:09:50|1010.16|992.36|1010.1|992.3|1010.16|992.36|1010.03|992.23|13
1653246600000|2022-05-22 19:10:00|1010.11|992.31|1010.07|992.27|1010.11|992.31|1010.07|992.27|4
1653246610000|2022-05-22 19:10:10|1010.06|992.26|1010|992.2|1010.15|992.35|1009.98|992.18|11
1653246620000|2022-05-22 19:10:20|1009.99|992.19|1009.91|992.11|1009.99|992.19|1009.91|992.11|6
1653246630000|2022-05-22 19:10:30|1009.9|992.1|1009.9|992.1|1009.9|992.1|1009.9|992.1|1
1653246670000|2022-05-22 19:11:10|1009.4|991.6|1009.9|992.1|1009.9|992.1|1009.4|991.6|2
1653246740000|2022-05-22 19:12:20|1009.91|992.11|1009.91|992.11|1009.91|992.11|1009.9|992.1|3
1653246780000|2022-05-22 19:13:00|1009.9|992.1|1009.11|991.31|1009.9|992.1|1009.11|991.31|4
1653246790000|2022-05-22 19:13:10|1009.04|991.24|1009.74|991.94|1009.74|991.94|1009|991.2|10
1653246800000|2022-05-22 19:13:20|1009.75|991.95|1009.91|992.11|1009.91|992.11|1009.75|991.95|2
1653246820000|2022-05-22 19:13:40|1009.78|991.98|1009.78|991.98|1009.78|991.98|1009.78|991.98|1
1653246830000|2022-05-22 19:13:50|1009.91|992.11|1009.91|992.11|1009.91|992.11|1009.91|992.11|1
1653246890000|2022-05-22 19:14:50|1009.9|992.1|1009.86|992.06|1009.9|992.1|1009.86|992.06|3
1653246900000|2022-05-22 19:15:00|1009.91|992.11|1009.88|992.08|1009.91|992.11|1009.68|991.88|7
1653246910000|2022-05-22 19:15:10|1009.91|992.11|1010.92|993.12|1010.92|993.12|1009.81|992.01|8
1653246930000|2022-05-22 19:15:30|1010.89|993.09|1010.52|992.72|1010.89|993.09|1010.51|992.71|8
1653246940000|2022-05-22 19:15:40|1010.53|992.73|1010.71|992.91|1010.72|992.92|1010.53|992.73|6
1653246950000|2022-05-22 19:15:50|1010.7|992.9|1010.7|992.9|1010.7|992.9|1010.7|992.9|1
1653246960000|2022-05-22 19:16:00|1010.69|992.89|1010.65|992.85|1010.72|992.92|1010.63|992.83|9
1653246970000|2022-05-22 19:16:10|1010.66|992.86|1010.54|992.74|1010.66|992.86|1010.53|992.73|12
1653246980000|2022-05-22 19:16:20|1010.55|992.75|1009.9|992.1|1010.55|992.75|1009.9|992.1|9
1653247200000|2022-05-22 19:20:00|1009.5|991.7|1009.08|991.28|1009.5|991.7|1009.06|991.26|7
1653247210000|2022-05-22 19:20:10|1009.46|991.66|1009.45|991.65|1009.76|991.96|1009.41|991.61|16
1653247220000|2022-05-22 19:20:20|1009.48|991.68|1009.48|991.68|1009.51|991.71|1009.37|991.57|11
1653247230000|2022-05-22 19:20:30|1009.46|991.66|1009.44|991.64|1009.48|991.68|1009.44|991.64|5
1653247240000|2022-05-22 19:20:40|1009.48|991.68|1009.26|991.46|1009.48|991.68|1009.26|991.46|10
1653247250000|2022-05-22 19:20:50|1009.27|991.47|1008.93|991.13|1009.39|991.59|1008.93|991.13|14
1653247260000|2022-05-22 19:21:00|1008.95|991.15|1009.15|991.35|1009.15|991.35|1008.86|991.06|6
1653247270000|2022-05-22 19:21:10|1009.09|991.29|1009.24|991.44|1009.39|991.59|1009.09|991.29|11
1653247280000|2022-05-22 19:21:20|1009.23|991.43|1009.19|991.39|1009.23|991.43|1009.18|991.38|7
1653247290000|2022-05-22 19:21:30|1009.18|991.38|1009.15|991.35|1009.18|991.38|1009.15|991.35|2
1653247300000|2022-05-22 19:21:40|1009.16|991.36|1009.25|991.45|1009.32|991.52|1009.16|991.36|5
1653247310000|2022-05-22 19:21:50|1009.4|991.6|1009.79|991.99|1009.79|991.99|1009.4|991.6|8
1653247320000|2022-05-22 19:22:00|1009.67|991.87|1009.49|991.69|1009.67|991.87|1009.24|991.44|16
1653247330000|2022-05-22 19:22:10|1009.44|991.64|1009.35|991.55|1009.44|991.64|1009.29|991.49|9
1653247340000|2022-05-22 19:22:20|1009.33|991.53|1009.34|991.54|1009.37|991.57|1009.26|991.46|11
1653247350000|2022-05-22 19:22:30|1009.38|991.58|1009.79|991.99|1009.79|991.99|1009.38|991.58|9
1653247360000|2022-05-22 19:22:40|1010.23|992.43|1010.73|992.93|1010.73|992.93|1010.23|992.43|2
1653247390000|2022-05-22 19:23:10|1010.56|992.76|1010.53|992.73|1010.73|992.93|1010.42|992.62|6
1653247400000|2022-05-22 19:23:20|1010.54|992.74|1010.56|992.76|1010.56|992.76|1010.54|992.74|2
1653247410000|2022-05-22 19:23:30|1010.73|992.93|1010.56|992.76|1010.73|992.93|1010.56|992.76|2
1653247420000|2022-05-22 19:23:40|1010.51|992.71|1010.54|992.74|1010.54|992.74|1010.51|992.71|3
1653247430000|2022-05-22 19:23:50|1010.51|992.71|1010.56|992.76|1010.56|992.76|1010.51|992.71|5
1653247440000|2022-05-22 19:24:00|1010.73|992.93|1010.73|992.93|1010.73|992.93|1010.73|992.93|1
1653247450000|2022-05-22 19:24:10|1010.56|992.76|1010.73|992.93|1010.73|992.93|1010.56|992.76|2
1653247460000|2022-05-22 19:24:20|1010.56|992.76|1010.56|992.76|1010.56|992.76|1010.56|992.76|1
1653247480000|2022-05-22 19:24:40|1010.73|992.93|1010.73|992.93|1010.73|992.93|1010.73|992.93|1
1653247550000|2022-05-22 19:25:50|1010.56|992.76|1010.56|992.76|1010.56|992.76|1010.56|992.76|1
1653247560000|2022-05-22 19:26:00|1010.52|992.72|1010.52|992.72|1010.53|992.73|1010.02|992.22|19
1653247570000|2022-05-22 19:26:10|1010.29|992.49|1009.69|991.89|1010.51|992.71|1009.68|991.88|22
1653247580000|2022-05-22 19:26:20|1009.68|991.88|1009.72|991.92|1009.74|991.94|1009.65|991.85|7
1653247590000|2022-05-22 19:26:30|1009.69|991.89|1008.81|991.01|1009.69|991.89|1008.81|991.01|22
1653247600000|2022-05-22 19:26:40|1008.69|990.89|1008.66|990.86|1008.82|991.02|1008.66|990.86|12
1653247610000|2022-05-22 19:26:50|1008.65|990.85|1007.84|990.04|1008.65|990.85|1007.64|989.84|19
1653247620000|2022-05-22 19:27:00|1007.82|990.02|1007.56|989.76|1007.85|990.05|1007.56|989.76|10
1653247630000|2022-05-22 19:27:10|1007.58|989.78|1007.49|989.69|1007.58|989.78|1007.49|989.69|6
1653247640000|2022-05-22 19:27:20|1007.48|989.68|1007.07|989.27|1007.48|989.68|1007.07|989.27|8
1653247650000|2022-05-22 19:27:30|1007.12|989.32|1006.65|988.85|1007.12|989.32|1006.65|988.85|8
1653247660000|2022-05-22 19:27:40|1006.54|988.74|1005.7|987.9|1006.82|989.02|1005.7|987.9|17
1653247670000|2022-05-22 19:27:50|1005.71|987.91|1005.71|987.91|1005.72|987.92|1005.7|987.9|7
1653247680000|2022-05-22 19:28:00|1005.89|988.09|1007.16|989.36|1007.4|989.6|1005.89|988.09|21
1653247690000|2022-05-22 19:28:10|1007.18|989.38|1007.15|989.35|1007.26|989.46|1007.15|989.35|10
1653247710000|2022-05-22 19:28:30|1007.1|989.3|1007.1|989.3|1007.1|989.3|1007.1|989.3|1
1653247720000|2022-05-22 19:28:40|1007.09|989.29|1007.12|989.32|1007.12|989.32|1007.09|989.29|3
1653247730000|2022-05-22 19:28:50|1007.13|989.33|1007.34|989.54|1007.34|989.54|1007.13|989.33|8
1653247740000|2022-05-22 19:29:00|1007.32|989.52|1007.34|989.54|1007.34|989.54|1007.32|989.52|2
1653247750000|2022-05-22 19:29:10|1007.33|989.53|1007.05|989.25|1007.33|989.53|1006.83|989.03|9
1653247760000|2022-05-22 19:29:20|1007.1|989.3|1006.74|988.94|1007.1|989.3|1006.7|988.9|8
1653247770000|2022-05-22 19:29:30|1006.7|988.9|1006.65|988.85|1006.7|988.9|1006.65|988.85|4
1653247780000|2022-05-22 19:29:40|1006.55|988.75|1006.6|988.8|1006.6|988.8|1006.55|988.75|8
1653247790000|2022-05-22 19:29:50|1006.59|988.79|1006.62|988.82|1006.7|988.9|1006.59|988.79|10
1653247800000|2022-05-22 19:30:00|1006.61|988.81|1006.61|988.81|1006.62|988.82|1006.59|988.79|5
1653247810000|2022-05-22 19:30:10|1006.6|988.8|1006.62|988.82|1006.8|989|1006.6|988.8|7
1653247820000|2022-05-22 19:30:20|1006.61|988.81|1006.59|988.79|1006.61|988.81|1006.59|988.79|2
1653247830000|2022-05-22 19:30:30|1006.58|988.78|1006.58|988.78|1006.59|988.79|1006.58|988.78|3
1653247840000|2022-05-22 19:30:40|1006.59|988.79|1005.98|988.18|1006.59|988.79|1005.98|988.18|8
1653247850000|2022-05-22 19:30:50|1005.97|988.17|1006.2|988.4|1006.2|988.4|1005.97|988.17|12
1653247860000|2022-05-22 19:31:00|1006.3|988.5|1006.23|988.43|1006.3|988.5|1006.2|988.4|12
1653247870000|2022-05-22 19:31:10|1006.3|988.5|1006.26|988.46|1006.3|988.5|1006.24|988.44|12
1653247880000|2022-05-22 19:31:20|1006.25|988.45|1006.03|988.23|1006.25|988.45|1006.03|988.23|5
1653247890000|2022-05-22 19:31:30|1006.01|988.21|1006.19|988.39|1006.19|988.39|1005.98|988.18|10
1653247900000|2022-05-22 19:31:40|1006.28|988.48|1006.7|988.9|1006.7|988.9|1006.28|988.48|6
1653247910000|2022-05-22 19:31:50|1006.72|988.92|1006.56|988.76|1006.83|989.03|1006.56|988.76|12
1653247920000|2022-05-22 19:32:00|1006.57|988.77|1006.53|988.73|1006.57|988.77|1006.53|988.73|4
1653247930000|2022-05-22 19:32:10|1006.54|988.74|1006.6|988.8|1006.64|988.84|1006.54|988.74|5
1653247940000|2022-05-22 19:32:20|1006.59|988.79|1006.67|988.87|1006.71|988.91|1006.58|988.78|5
1653247950000|2022-05-22 19:32:30|1006.66|988.86|1006.64|988.84|1006.66|988.86|1006.64|988.84|3
1653247960000|2022-05-22 19:32:40|1006.71|988.91|1006.71|988.91|1006.71|988.91|1006.71|988.91|1
1653247970000|2022-05-22 19:32:50|1006.74|988.94|1006.75|988.95|1006.75|988.95|1006.74|988.94|2
1653247980000|2022-05-22 19:33:00|1006.77|988.97|1007.46|989.66|1007.46|989.66|1006.77|988.97|9
1653247990000|2022-05-22 19:33:10|1007.42|989.62|1008.61|990.81|1008.61|990.81|1007.42|989.62|8
1653248000000|2022-05-22 19:33:20|1008.66|990.86|1008.58|990.78|1008.69|990.89|1008.58|990.78|11
1653248020000|2022-05-22 19:33:40|1008.56|990.76|1008.66|990.86|1008.66|990.86|1008.55|990.75|3
1653248030000|2022-05-22 19:33:50|1008.65|990.85|1008.63|990.83|1008.65|990.85|1008.53|990.73|10
1653248040000|2022-05-22 19:34:00|1008.62|990.82|1008.61|990.81|1008.63|990.83|1008.61|990.81|4
1653248050000|2022-05-22 19:34:10|1008.63|990.83|1008.6|990.8|1008.63|990.83|1008.59|990.79|5
1653248060000|2022-05-22 19:34:20|1008.63|990.83|1007.78|989.98|1008.68|990.88|1007.78|989.98|9
1653248070000|2022-05-22 19:34:30|1007.8|990|1007.17|989.37|1007.83|990.03|1007.05|989.25|14
1653248080000|2022-05-22 19:34:40|1007.16|989.36|1007.22|989.42|1007.26|989.46|1007.08|989.28|10
1653248090000|2022-05-22 19:34:50|1007.29|989.49|1007.26|989.46|1007.29|989.49|1007.2|989.4|12
1653248100000|2022-05-22 19:35:00|1007.23|989.43|1007.1|989.3|1007.23|989.43|1007.1|989.3|5
1653248110000|2022-05-22 19:35:10|1007.11|989.31|1007.15|989.35|1007.18|989.38|1007.11|989.31|4
1653248120000|2022-05-22 19:35:20|1007.14|989.34|1007.18|989.38|1007.24|989.44|1007.14|989.34|6
1653248130000|2022-05-22 19:35:30|1007.17|989.37|1007.73|989.93|1007.75|989.95|1007.17|989.37|11
1653248140000|2022-05-22 19:35:40|1007.75|989.95|1007.75|989.95|1007.75|989.95|1007.75|989.95|1
1653248170000|2022-05-22 19:36:10|1007.76|989.96|1007.86|990.06|1007.86|990.06|1007.76|989.96|6
1653248180000|2022-05-22 19:36:20|1007.87|990.07|1007.96|990.16|1007.96|990.16|1007.87|990.07|6
1653248190000|2022-05-22 19:36:30|1007.97|990.17|1007.93|990.13|1008.01|990.21|1007.85|990.05|8
1653248200000|2022-05-22 19:36:40|1007.96|990.16|1007.97|990.17|1007.97|990.17|1007.96|990.16|2
1653248210000|2022-05-22 19:36:50|1007.98|990.18|1008.01|990.21|1008.01|990.21|1007.98|990.18|3
1653248230000|2022-05-22 19:37:10|1007.96|990.16|1007.96|990.16|1007.96|990.16|1007.77|989.97|9
1653248240000|2022-05-22 19:37:20|1007.97|990.17|1008.01|990.21|1008.01|990.21|1007.97|990.17|3
1653248250000|2022-05-22 19:37:30|1008.05|990.25|1008.09|990.29|1008.09|990.29|1008.05|990.25|2
1653248290000|2022-05-22 19:38:10|1008.45|990.65|1008.85|991.05|1008.85|991.05|1008.45|990.65|8
1653248300000|2022-05-22 19:38:20|1009.08|991.28|1008.98|991.18|1009.26|991.46|1008.96|991.16|12
1653248310000|2022-05-22 19:38:30|1009.02|991.22|1009.26|991.46|1009.26|991.46|1009|991.2|11
1653248320000|2022-05-22 19:38:40|1009.21|991.41|1009.21|991.41|1009.21|991.41|1009.21|991.41|1
1653248330000|2022-05-22 19:38:50|1009.24|991.44|1008.99|991.19|1009.26|991.46|1008.99|991.19|8
1653248340000|2022-05-22 19:39:00|1009.05|991.25|1009.07|991.27|1009.07|991.27|1008.99|991.19|9
1653248370000|2022-05-22 19:39:30|1009.06|991.26|1008.95|991.15|1009.07|991.27|1008.93|991.13|13
1653248380000|2022-05-22 19:39:40|1008.99|991.19|1009.07|991.27|1009.07|991.27|1008.96|991.16|14
1653248410000|2022-05-22 19:40:10|1008.99|991.19|1008.98|991.18|1008.99|991.19|1008.98|991.18|2
1653248420000|2022-05-22 19:40:20|1008.99|991.19|1008.99|991.19|1008.99|991.19|1008.99|991.19|1
1653248430000|2022-05-22 19:40:30|1008.92|991.12|1008.03|990.23|1008.92|991.12|1007.9|990.1|24
1653248440000|2022-05-22 19:40:40|1008.04|990.24|1008.28|990.48|1008.28|990.48|1008.03|990.23|16
1653248450000|2022-05-22 19:40:50|1008.34|990.54|1008.71|990.91|1008.76|990.96|1008.34|990.54|15
1653248460000|2022-05-22 19:41:00|1008.72|990.92|1008.76|990.96|1008.76|990.96|1008.69|990.89|9
1653248470000|2022-05-22 19:41:10|1008.7|990.9|1008.75|990.95|1008.75|990.95|1008.7|990.9|3
1653248490000|2022-05-22 19:41:30|1008.57|990.77|1008.57|990.77|1008.57|990.77|1008.57|990.77|1
1653248500000|2022-05-22 19:41:40|1008.51|990.71|1008.43|990.63|1008.51|990.71|1008.2|990.4|29
1653248510000|2022-05-22 19:41:50|1008.46|990.66|1008.62|990.82|1008.65|990.85|1008.46|990.66|9
1653248520000|2022-05-22 19:42:00|1008.61|990.81|1008.59|990.79|1008.61|990.81|1008.56|990.76|9
1653248530000|2022-05-22 19:42:10|1008.58|990.78|1008.07|990.27|1008.64|990.84|1008.07|990.27|10
1653248540000|2022-05-22 19:42:20|1008.06|990.26|1008.22|990.42|1008.34|990.54|1008.03|990.23|14
1653248550000|2022-05-22 19:42:30|1008.32|990.52|1008.2|990.4|1008.32|990.52|1008.12|990.32|14
1653248560000|2022-05-22 19:42:40|1008.27|990.47|1008.27|990.47|1008.27|990.47|1008.21|990.41|11
1653248570000|2022-05-22 19:42:50|1008.53|990.73|1008.65|990.85|1008.65|990.85|1008.53|990.73|8
1653248580000|2022-05-22 19:43:00|1008.66|990.86|1008.61|990.81|1008.71|990.91|1008.51|990.71|15
1653248590000|2022-05-22 19:43:10|1008.66|990.86|1008.66|990.86|1008.66|990.86|1008.66|990.86|1
1653248600000|2022-05-22 19:43:20|1008.77|990.97|1008.77|990.97|1008.77|990.97|1008.77|990.97|1
1653248610000|2022-05-22 19:43:30|1008.75|990.95|1008.83|991.03|1008.83|991.03|1008.75|990.95|4
1653248620000|2022-05-22 19:43:40|1008.82|991.02|1008.83|991.03|1008.83|991.03|1008.82|991.02|2
1653248640000|2022-05-22 19:44:00|1008.86|991.06|1008.83|991.03|1008.86|991.06|1008.83|991.03|2
1653248650000|2022-05-22 19:44:10|1008.84|991.04|1008.69|990.89|1008.84|991.04|1008.69|990.89|6
1653248660000|2022-05-22 19:44:20|1008.7|990.9|1008.87|991.07|1008.87|991.07|1008.7|990.9|5
1653248670000|2022-05-22 19:44:30|1008.98|991.18|1009.26|991.46|1009.26|991.46|1008.98|991.18|3
1653248680000|2022-05-22 19:44:40|1009.25|991.45|1009.26|991.46|1009.26|991.46|1009.25|991.45|2
1653248730000|2022-05-22 19:45:30|1009.19|991.39|1008.95|991.15|1009.19|991.39|1008.94|991.14|4
1653248740000|2022-05-22 19:45:40|1009.02|991.22|1008.96|991.16|1009.02|991.22|1008.95|991.15|8
1653248770000|2022-05-22 19:46:10|1008.95|991.15|1008.54|990.74|1008.95|991.15|1008.54|990.74|7
1653248780000|2022-05-22 19:46:20|1008.4|990.6|1008.06|990.26|1008.47|990.67|1008.04|990.24|18
1653248790000|2022-05-22 19:46:30|1008.12|990.32|1008.08|990.28|1008.12|990.32|1008.06|990.26|4
1653248800000|2022-05-22 19:46:40|1008.14|990.34|1008.07|990.27|1008.28|990.48|1008.07|990.27|10
1653248810000|2022-05-22 19:46:50|1008.06|990.26|1008.09|990.29|1008.11|990.31|1008.04|990.24|5
1653248820000|2022-05-22 19:47:00|1008.1|990.3|1008.21|990.41|1008.26|990.46|1008.1|990.3|6
1653248830000|2022-05-22 19:47:10|1008.29|990.49|1008.72|990.92|1008.72|990.92|1008.27|990.47|6
1653248840000|2022-05-22 19:47:20|1008.71|990.91|1008.88|991.08|1008.88|991.08|1008.71|990.91|8
1653248860000|2022-05-22 19:47:40|1008.96|991.16|1009.26|991.46|1009.26|991.46|1008.96|991.16|6
1653248870000|2022-05-22 19:47:50|1009.58|991.78|1009.58|991.78|1009.58|991.78|1009.58|991.78|1
1653248880000|2022-05-22 19:48:00|1009.26|991.46|1009.58|991.78|1009.58|991.78|1009.26|991.46|8
1653248890000|2022-05-22 19:48:10|1009.26|991.46|1009.7|991.9|1009.7|991.9|1009.26|991.46|3
1653248900000|2022-05-22 19:48:20|1010.06|992.26|1010.22|992.42|1010.22|992.42|1010.06|992.26|6
1653248950000|2022-05-22 19:49:10|1010.14|992.34|1009.81|992.01|1010.14|992.34|1009.76|991.96|11
1653248960000|2022-05-22 19:49:20|1009.79|991.99|1009.81|992.01|1009.83|992.03|1009.79|991.99|8
1653248970000|2022-05-22 19:49:30|1009.8|992|1009.8|992|1009.8|992|1009.8|992|1
1653248980000|2022-05-22 19:49:40|1009.75|991.95|1009.12|991.32|1009.75|991.95|1009.08|991.28|9
1653248990000|2022-05-22 19:49:50|1009.3|991.5|1009.53|991.73|1009.56|991.76|1009.13|991.33|10
1653249000000|2022-05-22 19:50:00|1009.52|991.72|1008.87|991.07|1009.53|991.73|1008.77|990.97|16
1653249010000|2022-05-22 19:50:10|1008.8|991|1008.05|990.25|1008.87|991.07|1008.05|990.25|13
1653249020000|2022-05-22 19:50:20|1008.1|990.3|1007.75|989.95|1008.1|990.3|1007.75|989.95|8
1653249040000|2022-05-22 19:50:40|1007.9|990.1|1007.94|990.14|1007.94|990.14|1007.9|990.1|3
1653249050000|2022-05-22 19:50:50|1007.84|990.04|1007.84|990.04|1007.91|990.11|1007.84|990.04|3
1653249060000|2022-05-22 19:51:00|1007.9|990.1|1008.2|990.4|1008.26|990.46|1007.9|990.1|8
1653249070000|2022-05-22 19:51:10|1008.24|990.44|1008.12|990.32|1008.24|990.44|1008.01|990.21|9
1653249090000|2022-05-22 19:51:30|1007.9|990.1|1007.58|989.78|1007.9|990.1|1007.52|989.72|8
1653249100000|2022-05-22 19:51:40|1007.26|989.46|1007.07|989.27|1007.68|989.88|1007.07|989.27|18
1653249110000|2022-05-22 19:51:50|1006.99|989.19|1005.71|987.91|1006.99|989.19|1005.71|987.91|27
1653249120000|2022-05-22 19:52:00|1005.73|987.93|1005.47|987.67|1005.75|987.95|1005.47|987.67|13
1653249130000|2022-05-22 19:52:10|1005.44|987.64|1004.6|986.8|1005.66|987.86|1004.6|986.8|28
1653249140000|2022-05-22 19:52:20|1004.56|986.76|1006.11|988.31|1006.11|988.31|1004.53|986.73|23
1653249150000|2022-05-22 19:52:30|1006.1|988.3|1006.11|988.31|1006.59|988.79|1006.09|988.29|13
1653249160000|2022-05-22 19:52:40|1006.12|988.32|1006.03|988.23|1006.12|988.32|1006.03|988.23|6
1653249170000|2022-05-22 19:52:50|1006.02|988.22|1005.14|987.34|1006.02|988.22|1005.12|987.32|20
1653249180000|2022-05-22 19:53:00|1005.15|987.35|1006.61|988.81|1006.61|988.81|1005.15|987.35|22
1653249190000|2022-05-22 19:53:10|1006.62|988.82|1006.74|988.94|1006.74|988.94|1006.09|988.29|15
1653249200000|2022-05-22 19:53:20|1006.82|989.02|1006.7|988.9|1007.14|989.34|1006.7|988.9|9
1653249210000|2022-05-22 19:53:30|1006.68|988.88|1006.65|988.85|1007.07|989.27|1006.65|988.85|20
1653249220000|2022-05-22 19:53:40|1006.61|988.81|1006.61|988.81|1006.61|988.81|1006.61|988.81|1
1653249240000|2022-05-22 19:54:00|1006.55|988.75|1006.64|988.84|1006.64|988.84|1006.52|988.72|8
1653249260000|2022-05-22 19:54:20|1006.66|988.86|1006.64|988.84|1006.69|988.89|1006.61|988.81|4
1653249270000|2022-05-22 19:54:30|1006.62|988.82|1006.19|988.39|1006.62|988.82|1006.09|988.29|12
1653249300000|2022-05-22 19:55:00|1006.28|988.48|1006.31|988.51|1006.31|988.51|1006.01|988.21|14
1653249310000|2022-05-22 19:55:10|1006.43|988.63|1006.34|988.54|1006.43|988.63|1006.32|988.52|12
1653249320000|2022-05-22 19:55:20|1006.41|988.61|1005.99|988.19|1006.41|988.61|1005.99|988.19|9
1653249330000|2022-05-22 19:55:30|1005.98|988.18|1006|988.2|1006|988.2|1005.95|988.15|4
1653249340000|2022-05-22 19:55:40|1006.26|988.46|1006.64|988.84|1006.64|988.84|1006.26|988.46|11
1653249350000|2022-05-22 19:55:50|1006.74|988.94|1006.74|988.94|1006.74|988.94|1006.74|988.94|1
1653249370000|2022-05-22 19:56:10|1006.7|988.9|1006.54|988.74|1006.7|988.9|1006.54|988.74|5
1653249380000|2022-05-22 19:56:20|1006.64|988.84|1006.72|988.92|1006.72|988.92|1006.63|988.83|5
1653249390000|2022-05-22 19:56:30|1006.64|988.84|1006.64|988.84|1006.64|988.84|1006.64|988.84|1
1653249410000|2022-05-22 19:56:50|1006.05|988.25|1005.19|987.39|1006.05|988.25|1005.18|987.38|7
1653249420000|2022-05-22 19:57:00|1005.2|987.4|1005.78|987.98|1005.79|987.99|1005.19|987.39|8
1653249430000|2022-05-22 19:57:10|1005.8|988|1005.85|988.05|1005.85|988.05|1005.8|988|4
1653249440000|2022-05-22 19:57:20|1005.83|988.03|1006.27|988.47|1006.27|988.47|1005.83|988.03|12
1653249450000|2022-05-22 19:57:30|1006.31|988.51|1006.49|988.69|1006.51|988.71|1006.09|988.29|16
1653249460000|2022-05-22 19:57:40|1006.51|988.71|1006.62|988.82|1006.62|988.82|1006.51|988.71|2
1653249470000|2022-05-22 19:57:50|1006.66|988.86|1006.64|988.84|1006.68|988.88|1006.62|988.82|6
1653249480000|2022-05-22 19:58:00|1006.62|988.82|1006.11|988.31|1006.62|988.82|1006.1|988.3|7
1653249490000|2022-05-22 19:58:10|1006.13|988.33|1006.3|988.5|1006.35|988.55|1006.13|988.33|8
1653249500000|2022-05-22 19:58:20|1006.28|988.48|1006.07|988.27|1006.35|988.55|1006.07|988.27|13
1653249510000|2022-05-22 19:58:30|1006.09|988.29|1006.12|988.32|1006.13|988.33|1006.09|988.29|5
1653249520000|2022-05-22 19:58:40|1006.07|988.27|1005.98|988.18|1006.08|988.28|1005.86|988.06|5
1653249530000|2022-05-22 19:58:50|1005.96|988.16|1005.56|987.76|1005.96|988.16|1005.56|987.76|10
1653249540000|2022-05-22 19:59:00|1005.58|987.78|1005.59|987.79|1005.66|987.86|1005.51|987.71|12
1653249550000|2022-05-22 19:59:10|1005.58|987.78|1005.66|987.86|1005.66|987.86|1005.56|987.76|3
1653249560000|2022-05-22 19:59:20|1005.64|987.84|1005.68|987.88|1005.81|988.01|1005.64|987.84|8
1653249570000|2022-05-22 19:59:30|1005.72|987.92|1005.71|987.91|1005.73|987.93|1005.71|987.91|4
1653249580000|2022-05-22 19:59:40|1005.73|987.93|1005.73|987.93|1005.73|987.93|1005.73|987.93|1
1653249590000|2022-05-22 19:59:50|1005.71|987.91|1005.77|987.97|1005.77|987.97|1005.71|987.91|4
1653249600000|2022-05-22 20:00:00|1005.75|987.95|1006.21|988.41|1006.21|988.41|1004.99|987.19|23
1653249610000|2022-05-22 20:00:10|1006.24|988.44|1006.24|988.44|1006.24|988.44|1006.13|988.33|4
1653249620000|2022-05-22 20:00:20|1006.37|988.57|1007.06|989.26|1007.06|989.26|1006.37|988.57|9
1653249630000|2022-05-22 20:00:30|1007.09|989.29|1007.8|990|1007.8|990|1007.09|989.29|6
1653249640000|2022-05-22 20:00:40|1007.73|989.93|1007.56|989.76|1007.75|989.95|1007.56|989.76|7
1653249650000|2022-05-22 20:00:50|1007.61|989.81|1007.05|989.25|1007.65|989.85|1007.05|989.25|11
1653249660000|2022-05-22 20:01:00|1007.1|989.3|1007.07|989.27|1007.1|989.3|1007.03|989.23|13
1653249670000|2022-05-22 20:01:10|1007.1|989.3|1007.09|989.29|1007.1|989.3|1007.08|989.28|5
1653249680000|2022-05-22 20:01:20|1007.08|989.28|1007.71|989.91|1007.71|989.91|1007.08|989.28|8
1653249690000|2022-05-22 20:01:30|1007.69|989.89|1007.14|989.34|1007.69|989.89|1007.11|989.31|12
1653249700000|2022-05-22 20:01:40|1007.13|989.33|1007.22|989.42|1007.27|989.47|1007.13|989.33|9
1653249710000|2022-05-22 20:01:50|1007.28|989.48|1007.01|989.21|1007.86|990.06|1007.01|989.21|20
1653249720000|2022-05-22 20:02:00|1006.91|989.11|1006.67|988.87|1006.91|989.11|1006.67|988.87|8
1653249730000|2022-05-22 20:02:10|1006.66|988.86|1006.14|988.34|1006.66|988.86|1006.12|988.32|6
1653249740000|2022-05-22 20:02:20|1006.35|988.55|1006.17|988.37|1006.35|988.55|1006.17|988.37|6
1653249750000|2022-05-22 20:02:30|1006.15|988.35|1006.21|988.41|1006.29|988.49|1006.15|988.35|4
1653249760000|2022-05-22 20:02:40|1006.29|988.49|1006.28|988.48|1006.44|988.64|1006.27|988.47|12
1653249770000|2022-05-22 20:02:50|1006.31|988.51|1006.74|988.94|1006.74|988.94|1006.29|988.49|11
1653249780000|2022-05-22 20:03:00|1006.77|988.97|1006.74|988.94|1007.16|989.36|1006.74|988.94|13
1653249790000|2022-05-22 20:03:10|1006.73|988.93|1006.2|988.4|1006.73|988.93|1006.2|988.4|9
1653249800000|2022-05-22 20:03:20|1006.22|988.42|1006.39|988.59|1006.41|988.61|1006.22|988.42|5
1653249810000|2022-05-22 20:03:30|1006.23|988.43|1006.34|988.54|1006.46|988.66|1006.23|988.43|12
1653249820000|2022-05-22 20:03:40|1006.32|988.52|1006.32|988.52|1006.32|988.52|1006.32|988.52|1
1653249830000|2022-05-22 20:03:50|1006.33|988.53|1006.36|988.56|1006.44|988.64|1006.33|988.53|4
1653249850000|2022-05-22 20:04:10|1006.34|988.54|1006.27|988.47|1006.34|988.54|1006.27|988.47|5
1653249860000|2022-05-22 20:04:20|1006.13|988.33|1006.13|988.33|1006.13|988.33|1006.13|988.33|1
1653249870000|2022-05-22 20:04:30|1006.19|988.39|1006.25|988.45|1006.32|988.52|1006.19|988.39|6
1653249880000|2022-05-22 20:04:40|1006.24|988.44|1006.23|988.43|1006.24|988.44|1006.23|988.43|2
1653249890000|2022-05-22 20:04:50|1006.3|988.5|1006.34|988.54|1006.5|988.7|1006.3|988.5|7
1653249910000|2022-05-22 20:05:10|1006.35|988.55|1006.5|988.7|1006.5|988.7|1006.35|988.55|5
1653249920000|2022-05-22 20:05:20|1006.46|988.66|1006.34|988.54|1006.46|988.66|1006.26|988.46|8
1653249930000|2022-05-22 20:05:30|1006.3|988.5|1005.9|988.1|1006.3|988.5|1005.9|988.1|4
1653249950000|2022-05-22 20:05:50|1005.93|988.13|1005.9|988.1|1005.93|988.13|1005.9|988.1|2
1653249960000|2022-05-22 20:06:00|1005.93|988.13|1005.9|988.1|1005.93|988.13|1005.9|988.1|2
1653249970000|2022-05-22 20:06:10|1005.91|988.11|1005.9|988.1|1005.91|988.11|1005.9|988.1|2
1653250020000|2022-05-22 20:07:00|1005.91|988.11|1006.5|988.7|1006.5|988.7|1005.91|988.11|10
1653250030000|2022-05-22 20:07:10|1006.48|988.68|1006.35|988.55|1006.48|988.68|1006.23|988.43|7
1653250040000|2022-05-22 20:07:20|1006.43|988.63|1006.47|988.67|1006.47|988.67|1006.43|988.63|2
1653250050000|2022-05-22 20:07:30|1006.45|988.65|1006.25|988.45|1006.45|988.65|1006.23|988.43|3
1653250060000|2022-05-22 20:07:40|1006.15|988.35|1006.2|988.4|1006.22|988.42|1006.15|988.35|9
1653250070000|2022-05-22 20:07:50|1006.22|988.42|1006.32|988.52|1006.32|988.52|1006.2|988.4|7
1653250090000|2022-05-22 20:08:10|1006.34|988.54|1006.53|988.73|1006.53|988.73|1006.34|988.54|6
1653250100000|2022-05-22 20:08:20|1006.55|988.75|1006.06|988.26|1006.55|988.75|1006.04|988.24|8
1653250110000|2022-05-22 20:08:30|1006.13|988.33|1006.11|988.31|1006.13|988.33|1006.1|988.3|6
1653250120000|2022-05-22 20:08:40|1006.21|988.41|1006.3|988.5|1006.31|988.51|1006.21|988.41|4
1653250130000|2022-05-22 20:08:50|1006.28|988.48|1005.99|988.19|1006.28|988.48|1005.99|988.19|9
1653250140000|2022-05-22 20:09:00|1006.09|988.29|1006.14|988.34|1006.14|988.34|1006.02|988.22|11
1653250150000|2022-05-22 20:09:10|1006.1|988.3|1006.12|988.32|1006.14|988.34|1006.1|988.3|6
1653250180000|2022-05-22 20:09:40|1006.14|988.34|1006.14|988.34|1006.14|988.34|1006.14|988.34|1
1653250220000|2022-05-22 20:10:20|1006.08|988.28|1006.05|988.25|1006.08|988.28|1006.05|988.25|2
1653250230000|2022-05-22 20:10:30|1006.06|988.26|1006.06|988.26|1006.06|988.26|1006.06|988.26|1
1653250240000|2022-05-22 20:10:40|1006.09|988.29|1006.09|988.29|1006.09|988.29|1006.09|988.29|1
1653250250000|2022-05-22 20:10:50|1006.11|988.31|1006.19|988.39|1006.19|988.39|1006.11|988.31|6
1653250260000|2022-05-22 20:11:00|1006.21|988.41|1006.25|988.45|1006.25|988.45|1006.21|988.41|4
1653250280000|2022-05-22 20:11:20|1006.58|988.78|1007.56|989.76|1007.56|989.76|1006.58|988.78|6
1653250290000|2022-05-22 20:11:30|1007.22|989.42|1007.76|989.96|1007.76|989.96|1007.22|989.42|4
1653250300000|2022-05-22 20:11:40|1008.08|990.28|1008|990.2|1008.22|990.42|1008|990.2|8
1653250310000|2022-05-22 20:11:50|1008.01|990.21|1008.04|990.24|1008.06|990.26|1008.01|990.21|4
1653250320000|2022-05-22 20:12:00|1008|990.2|1007.9|990.1|1008|990.2|1007.61|989.81|10
1653250330000|2022-05-22 20:12:10|1008|990.2|1007.14|989.34|1008|990.2|1007.14|989.34|19
1653250350000|2022-05-22 20:12:30|1007.15|989.35|1007.16|989.36|1007.18|989.38|1007.15|989.35|6
1653250360000|2022-05-22 20:12:40|1007.18|989.38|1007.17|989.37|1007.18|989.38|1007.11|989.31|7
1653250370000|2022-05-22 20:12:50|1007.18|989.38|1007.39|989.59|1007.4|989.6|1007.18|989.38|14
1653250380000|2022-05-22 20:13:00|1007.4|989.6|1007.35|989.55|1007.44|989.64|1007.33|989.53|8
1653250400000|2022-05-22 20:13:20|1007.33|989.53|1007.33|989.53|1007.34|989.54|1007.33|989.53|3
1653250410000|2022-05-22 20:13:30|1007.34|989.54|1007.03|989.23|1007.34|989.54|1007.03|989.23|16
1653250420000|2022-05-22 20:13:40|1007.14|989.34|1007.03|989.23|1007.14|989.34|1007.03|989.23|3
1653250430000|2022-05-22 20:13:50|1006.9|989.1|1006.9|989.1|1006.9|989.1|1006.9|989.1|1
1653250450000|2022-05-22 20:14:10|1006.94|989.14|1006.94|989.14|1006.94|989.14|1006.94|989.14|1
1653250460000|2022-05-22 20:14:20|1007.02|989.22|1006.96|989.16|1007.02|989.22|1006.96|989.16|3
1653250470000|2022-05-22 20:14:30|1006.9|989.1|1006.9|989.1|1006.9|989.1|1006.9|989.1|1
1653250480000|2022-05-22 20:14:40|1006.98|989.18|1006.98|989.18|1006.98|989.18|1006.98|989.18|1
1653250490000|2022-05-22 20:14:50|1006.9|989.1|1007.04|989.24|1007.04|989.24|1006.9|989.1|4
1653250500000|2022-05-22 20:15:00|1007.06|989.26|1007.66|989.86|1007.84|990.04|1007.06|989.26|10
1653250510000|2022-05-22 20:15:10|1007.68|989.88|1007.68|989.88|1007.68|989.88|1007.68|989.88|1
1653250520000|2022-05-22 20:15:20|1007.57|989.77|1007.67|989.87|1007.67|989.87|1007.51|989.71|8
1653250530000|2022-05-22 20:15:30|1007.68|989.88|1007.55|989.75|1007.73|989.93|1007.52|989.72|9
1653250540000|2022-05-22 20:15:40|1007.58|989.78|1007.84|990.04|1007.84|990.04|1007.57|989.77|6
1653250560000|2022-05-22 20:16:00|1007.85|990.05|1008.16|990.36|1008.16|990.36|1007.85|990.05|3
1653250570000|2022-05-22 20:16:10|1008.19|990.39|1008.22|990.42|1008.22|990.42|1008.19|990.39|2
1653250590000|2022-05-22 20:16:30|1008.21|990.41|1008.22|990.42|1008.22|990.42|1008.21|990.41|2
1653250630000|2022-05-22 20:17:10|1008.38|990.58|1008.98|991.18|1009.26|991.46|1008.38|990.58|15
1653250640000|2022-05-22 20:17:20|1008.95|991.15|1008.91|991.11|1009|991.2|1008.91|991.11|12
1653250660000|2022-05-22 20:17:40|1008.9|991.1|1008.9|991.1|1008.9|991.1|1008.9|991.1|1
1653250670000|2022-05-22 20:17:50|1008.77|990.97|1008.68|990.88|1008.77|990.97|1008.66|990.86|3
1653250680000|2022-05-22 20:18:00|1008.76|990.96|1008.79|990.99|1008.79|990.99|1008.76|990.96|3
1653250690000|2022-05-22 20:18:10|1008.77|990.97|1008.76|990.96|1008.77|990.97|1008.76|990.96|2
1653250700000|2022-05-22 20:18:20|1008.75|990.95|1008.64|990.84|1008.75|990.95|1008.43|990.63|12
1653250710000|2022-05-22 20:18:30|1008.7|990.9|1008.7|990.9|1008.7|990.9|1008.7|990.9|1
1653250730000|2022-05-22 20:18:50|1008.72|990.92|1008.78|990.98|1008.78|990.98|1008.72|990.92|3
1653250740000|2022-05-22 20:19:00|1008.81|991.01|1008.67|990.87|1008.81|991.01|1008.67|990.87|3
1653250750000|2022-05-22 20:19:10|1008.68|990.88|1008.77|990.97|1008.79|990.99|1008.68|990.88|7
1653250770000|2022-05-22 20:19:30|1008.78|990.98|1008.77|990.97|1008.79|990.99|1008.77|990.97|5
1653250780000|2022-05-22 20:19:40|1008.62|990.82|1008.45|990.65|1008.67|990.87|1008.38|990.58|9
1653250790000|2022-05-22 20:19:50|1008.47|990.67|1008.75|990.95|1008.75|990.95|1008.47|990.67|8
1653250800000|2022-05-22 20:20:00|1008.61|990.81|1008.59|990.79|1008.61|990.81|1008.59|990.79|2
1653250810000|2022-05-22 20:20:10|1008.61|990.81|1008.61|990.81|1008.67|990.87|1008.6|990.8|6
1653250820000|2022-05-22 20:20:20|1008.57|990.77|1008.58|990.78|1008.59|990.79|1008.56|990.76|4
1653250830000|2022-05-22 20:20:30|1008.55|990.75|1008.56|990.76|1008.56|990.76|1008.55|990.75|2
1653250840000|2022-05-22 20:20:40|1008.55|990.75|1008.56|990.76|1008.56|990.76|1008.55|990.75|4
1653250850000|2022-05-22 20:20:50|1008.55|990.75|1008.47|990.67|1008.55|990.75|1008.35|990.55|16
1653250860000|2022-05-22 20:21:00|1008.5|990.7|1007.69|989.89|1008.51|990.71|1007.67|989.87|15
1653250870000|2022-05-22 20:21:10|1007.71|989.91|1008.11|990.31|1008.12|990.32|1007.71|989.91|14
1653250880000|2022-05-22 20:21:20|1008.07|990.27|1008.66|990.86|1008.66|990.86|1008.07|990.27|9
1653250890000|2022-05-22 20:21:30|1008.7|990.9|1008.54|990.74|1008.7|990.9|1008.54|990.74|4
1653250900000|2022-05-22 20:21:40|1008.55|990.75|1008.54|990.74|1008.55|990.75|1008.54|990.74|2
1653250910000|2022-05-22 20:21:50|1008.51|990.71|1008.49|990.69|1008.51|990.71|1008.49|990.69|2
1653250920000|2022-05-22 20:22:00|1008.51|990.71|1008.56|990.76|1008.56|990.76|1008.51|990.71|4
1653250930000|2022-05-22 20:22:10|1008.53|990.73|1008.53|990.73|1008.59|990.79|1008.48|990.68|9
1653250940000|2022-05-22 20:22:20|1008.54|990.74|1008.63|990.83|1008.7|990.9|1008.54|990.74|9
1653250950000|2022-05-22 20:22:30|1008.54|990.74|1008.5|990.7|1008.54|990.74|1008.5|990.7|3
1653250960000|2022-05-22 20:22:40|1008.49|990.69|1008.49|990.69|1008.49|990.69|1008.46|990.66|4
1653250980000|2022-05-22 20:23:00|1008.61|990.81|1008.54|990.74|1008.75|990.95|1008.54|990.74|14
1653250990000|2022-05-22 20:23:10|1008.56|990.76|1008.69|990.89|1008.69|990.89|1008.54|990.74|8
1653251000000|2022-05-22 20:23:20|1008.68|990.88|1009.56|991.76|1009.58|991.78|1008.65|990.85|12
1653251010000|2022-05-22 20:23:30|1009.57|991.77|1009.5|991.7|1009.57|991.77|1009.46|991.66|15
1653251020000|2022-05-22 20:23:40|1009.49|991.69|1008.73|990.93|1009.49|991.69|1008.71|990.91|13
1653251030000|2022-05-22 20:23:50|1008.89|991.09|1009.15|991.35|1009.21|991.41|1008.89|991.09|11
1653251040000|2022-05-22 20:24:00|1009.09|991.29|1009.01|991.21|1009.32|991.52|1009.01|991.21|18
1653251050000|2022-05-22 20:24:10|1009.02|991.22|1009.02|991.22|1009.02|991.22|1009.02|991.22|1
1653251060000|2022-05-22 20:24:20|1009.11|991.31|1009.11|991.31|1009.11|991.31|1009.11|991.31|1
1653251070000|2022-05-22 20:24:30|1009.13|991.33|1009.72|991.92|1009.72|991.92|1009.13|991.33|7
1653251080000|2022-05-22 20:24:40|1009.73|991.93|1009.87|992.07|1009.87|992.07|1009.73|991.93|6
1653251090000|2022-05-22 20:24:50|1009.99|992.19|1009.99|992.19|1010.08|992.28|1009.99|992.19|6
1653251100000|2022-05-22 20:25:00|1010|992.2|1009.96|992.16|1010.08|992.28|1009.96|992.16|6
1653251110000|2022-05-22 20:25:10|1009.99|992.19|1009.9|992.1|1009.99|992.19|1009.9|992.1|2
1653251130000|2022-05-22 20:25:30|1010.19|992.39|1010.19|992.39|1010.2|992.4|1010.07|992.27|4
1653251140000|2022-05-22 20:25:40|1010.16|992.36|1010.71|992.91|1010.71|992.91|1010.16|992.36|3
1653251150000|2022-05-22 20:25:50|1011.13|993.33|1010.92|993.12|1011.13|993.33|1010.92|993.12|11
1653251160000|2022-05-22 20:26:00|1010.91|993.11|1010.84|993.04|1010.91|993.11|1010.84|993.04|5
1653251170000|2022-05-22 20:26:10|1010.82|993.02|1010.9|993.1|1010.9|993.1|1010.81|993.01|3
1653251200000|2022-05-22 20:26:40|1010.88|993.08|1010.87|993.07|1010.88|993.08|1010.86|993.06|4
1653251210000|2022-05-22 20:26:50|1010.9|993.1|1010.9|993.1|1010.9|993.1|1010.89|993.09|5
1653251220000|2022-05-22 20:27:00|1010.89|993.09|1010.9|993.1|1010.9|993.1|1010.89|993.09|2
1653251230000|2022-05-22 20:27:10|1010.89|993.09|1010.9|993.1|1010.9|993.1|1010.89|993.09|2
1653251240000|2022-05-22 20:27:20|1011.4|993.6|1011.95|994.15|1011.98|994.18|1011.4|993.6|8
1653251250000|2022-05-22 20:27:30|1011.94|994.14|1011.93|994.13|1011.94|994.14|1011.9|994.1|9
1653251260000|2022-05-22 20:27:40|1011.92|994.12|1011.97|994.17|1011.98|994.18|1011.67|993.87|10
1653251270000|2022-05-22 20:27:50|1011.96|994.16|1011.98|994.18|1011.98|994.18|1011.91|994.11|4
1653251280000|2022-05-22 20:28:00|1011.97|994.17|1012.04|994.24|1012.04|994.24|1011.95|994.15|10
1653251290000|2022-05-22 20:28:10|1012.05|994.25|1012.05|994.25|1012.05|994.25|1012.05|994.25|1
1653251310000|2022-05-22 20:28:30|1011.98|994.18|1011.98|994.18|1011.98|994.18|1011.98|994.18|1
1653251320000|2022-05-22 20:28:40|1011.99|994.19|1011.98|994.18|1011.99|994.19|1011.98|994.18|2
1653251330000|2022-05-22 20:28:50|1012.02|994.22|1012.05|994.25|1012.05|994.25|1012.02|994.22|2
1653251370000|2022-05-22 20:29:30|1012.02|994.22|1011.96|994.16|1012.02|994.22|1011.96|994.16|5
1653251380000|2022-05-22 20:29:40|1011.98|994.18|1011.99|994.19|1011.99|994.19|1011.98|994.18|2
1653251390000|2022-05-22 20:29:50|1011.94|994.14|1012.48|994.68|1012.48|994.68|1011.9|994.1|6
1653251400000|2022-05-22 20:30:00|1012.67|994.87|1013.69|995.89|1013.69|995.89|1012.67|994.87|10
1653251410000|2022-05-22 20:30:10|1014.02|996.22|1014.31|996.51|1014.53|996.73|1014.02|996.22|7
1653251420000|2022-05-22 20:30:20|1014.1|996.3|1014.31|996.51|1014.31|996.51|1014.1|996.3|2
1653251440000|2022-05-22 20:30:40|1014.11|996.31|1013.12|995.32|1014.11|996.31|1012.97|995.17|19
1653251450000|2022-05-22 20:30:50|1013.15|995.35|1013.15|995.35|1013.77|995.97|1013.14|995.34|21
1653251460000|2022-05-22 20:31:00|1013.12|995.32|1013.03|995.23|1013.12|995.32|1013.01|995.21|8
1653251470000|2022-05-22 20:31:10|1013.02|995.22|1013.12|995.32|1013.18|995.38|1013.02|995.22|5
1653251480000|2022-05-22 20:31:20|1013.11|995.31|1013.46|995.66|1013.46|995.66|1013.1|995.3|10
1653251490000|2022-05-22 20:31:30|1013.49|995.69|1012.9|995.1|1013.49|995.69|1012.9|995.1|6
1653251530000|2022-05-22 20:32:10|1012.89|995.09|1012.9|995.1|1012.9|995.1|1012.89|995.09|2
1653251540000|2022-05-22 20:32:20|1012.86|995.06|1012.13|994.33|1012.86|995.06|1012.13|994.33|10
1653251550000|2022-05-22 20:32:30|1012.12|994.32|1012.02|994.22|1012.12|994.32|1012.02|994.22|7
1653251560000|2022-05-22 20:32:40|1011.99|994.19|1011.92|994.12|1011.99|994.19|1011.92|994.12|4
1653251570000|2022-05-22 20:32:50|1012.09|994.29|1012.09|994.29|1012.09|994.29|1012.09|994.29|1
1653251580000|2022-05-22 20:33:00|1012.11|994.31|1012.17|994.37|1012.34|994.54|1012.11|994.31|6
1653251590000|2022-05-22 20:33:10|1012.14|994.34|1012.19|994.39|1012.25|994.45|1012.14|994.34|10
1653251600000|2022-05-22 20:33:20|1012.18|994.38|1012.54|994.74|1012.54|994.74|1012.12|994.32|6
1653251610000|2022-05-22 20:33:30|1012.67|994.87|1012.9|995.1|1012.9|995.1|1012.67|994.87|8
1653251640000|2022-05-22 20:34:00|1012.88|995.08|1012.9|995.1|1012.9|995.1|1012.88|995.08|2
1653251670000|2022-05-22 20:34:30|1013.35|995.55|1013.83|996.03|1013.83|996.03|1013.35|995.55|4
1653251680000|2022-05-22 20:34:40|1013.63|995.83|1013.26|995.46|1013.83|996.03|1013.17|995.37|13
1653251690000|2022-05-22 20:34:50|1013.31|995.51|1013.83|996.03|1013.83|996.03|1013.23|995.43|15
1653251700000|2022-05-22 20:35:00|1013.67|995.87|1013.65|995.85|1013.68|995.88|1013.65|995.85|7
1653251710000|2022-05-22 20:35:10|1013.66|995.86|1013.83|996.03|1013.83|996.03|1013.66|995.86|3
1653251730000|2022-05-22 20:35:30|1013.67|995.87|1013.32|995.52|1013.83|996.03|1013.3|995.5|9
1653251740000|2022-05-22 20:35:40|1013.3|995.5|1013.15|995.35|1013.34|995.54|1013.15|995.35|12
1653251750000|2022-05-22 20:35:50|1013.14|995.34|1012.15|994.35|1013.14|995.34|1012.15|994.35|15
1653251760000|2022-05-22 20:36:00|1012.16|994.36|1013.6|995.8|1013.62|995.82|1012.16|994.36|25
1653251770000|2022-05-22 20:36:10|1013.33|995.53|1014.02|996.22|1014.02|996.22|1013.33|995.53|10
1653251780000|2022-05-22 20:36:20|1013.96|996.16|1013.96|996.16|1014.02|996.22|1013.96|996.16|5
1653251790000|2022-05-22 20:36:30|1013.94|996.14|1013.9|996.1|1014.61|996.81|1013.9|996.1|16
1653251800000|2022-05-22 20:36:40|1013.54|995.74|1013.34|995.54|1013.9|996.1|1013.34|995.54|5
1653251810000|2022-05-22 20:36:50|1013.28|995.48|1013.07|995.27|1013.28|995.48|1013.07|995.27|13
1653251820000|2022-05-22 20:37:00|1013.04|995.24|1013.07|995.27|1013.07|995.27|1013.04|995.24|2
1653251830000|2022-05-22 20:37:10|1013.04|995.24|1013.17|995.37|1013.4|995.6|1013.04|995.24|11
1653251840000|2022-05-22 20:37:20|1013.19|995.39|1013.43|995.63|1013.57|995.77|1013.19|995.39|15
1653251850000|2022-05-22 20:37:30|1013.44|995.64|1013.29|995.49|1013.48|995.68|1013.28|995.48|14
1653251860000|2022-05-22 20:37:40|1013.3|995.5|1013.09|995.29|1013.35|995.55|1013.09|995.29|17
1653251870000|2022-05-22 20:37:50|1013.08|995.28|1013.12|995.32|1013.19|995.39|1013.08|995.28|7
1653251880000|2022-05-22 20:38:00|1013.15|995.35|1013.21|995.41|1013.21|995.41|1013.09|995.29|11
1653251890000|2022-05-22 20:38:10|1013.24|995.44|1013.23|995.43|1013.26|995.46|1013.2|995.4|9
1653251900000|2022-05-22 20:38:20|1013.26|995.46|1013.17|995.37|1013.27|995.47|1013.12|995.32|13
1653251910000|2022-05-22 20:38:30|1013.12|995.32|1013.24|995.44|1013.24|995.44|1013.11|995.31|15
1653251920000|2022-05-22 20:38:40|1013.26|995.46|1013.2|995.4|1013.33|995.53|1013.2|995.4|10
1653251930000|2022-05-22 20:38:50|1013.17|995.37|1013.11|995.31|1013.19|995.39|1013.11|995.31|8
1653251940000|2022-05-22 20:39:00|1013.12|995.32|1012.82|995.02|1013.2|995.4|1012.81|995.01|12
1653251950000|2022-05-22 20:39:10|1012.81|995.01|1012.74|994.94|1012.82|995.02|1012.63|994.83|5
1653251960000|2022-05-22 20:39:20|1012.71|994.91|1012.67|994.87|1012.75|994.95|1012.57|994.77|14
1653251970000|2022-05-22 20:39:30|1012.66|994.86|1012.66|994.86|1012.66|994.86|1012.66|994.86|1
1653251980000|2022-05-22 20:39:40|1012.6|994.8|1012.32|994.52|1012.63|994.83|1012.23|994.43|11
1653251990000|2022-05-22 20:39:50|1012.33|994.53|1012.31|994.51|1012.35|994.55|1012.2|994.4|12
1653252000000|2022-05-22 20:40:00|1012.2|994.4|1012.73|994.93|1012.73|994.93|1012.17|994.37|15
1653252010000|2022-05-22 20:40:10|1012.82|995.02|1012.82|995.02|1012.82|995.02|1012.82|995.02|1
1653252030000|2022-05-22 20:40:30|1012.73|994.93|1012.82|995.02|1012.82|995.02|1012.71|994.91|3
1653252040000|2022-05-22 20:40:40|1012.69|994.89|1012.66|994.86|1012.69|994.89|1012.61|994.81|6
1653252050000|2022-05-22 20:40:50|1012.67|994.87|1012.59|994.79|1012.7|994.9|1012.47|994.67|12
1653252060000|2022-05-22 20:41:00|1012.6|994.8|1012.62|994.82|1012.62|994.82|1012.6|994.8|3
1653252070000|2022-05-22 20:41:10|1012.82|995.02|1012.82|995.02|1012.82|995.02|1012.64|994.84|6
1653252090000|2022-05-22 20:41:30|1012.71|994.91|1012.28|994.48|1012.82|995.02|1012.21|994.41|11
1653252100000|2022-05-22 20:41:40|1012.31|994.51|1012.37|994.57|1012.37|994.57|1012.28|994.48|9
1653252110000|2022-05-22 20:41:50|1012.39|994.59|1012.67|994.87|1012.73|994.93|1012.39|994.59|11
1653252120000|2022-05-22 20:42:00|1012.68|994.88|1012.67|994.87|1012.68|994.88|1012.67|994.87|4
1653252130000|2022-05-22 20:42:10|1012.66|994.86|1012.59|994.79|1012.66|994.86|1012.56|994.76|6
1653252140000|2022-05-22 20:42:20|1012.6|994.8|1012.64|994.84|1012.64|994.84|1012.6|994.8|2
1653252150000|2022-05-22 20:42:30|1012.68|994.88|1012.66|994.86|1012.73|994.93|1012.59|994.79|6
1653252160000|2022-05-22 20:42:40|1012.64|994.84|1012.62|994.82|1012.64|994.84|1012.62|994.82|2
1653252170000|2022-05-22 20:42:50|1012.66|994.86|1012.69|994.89|1012.69|994.89|1012.66|994.86|4
1653252190000|2022-05-22 20:43:10|1012.77|994.97|1012.81|995.01|1012.81|995.01|1012.77|994.97|5
1653252200000|2022-05-22 20:43:20|1012.85|995.05|1012.81|995.01|1012.87|995.07|1012.81|995.01|4
1653252210000|2022-05-22 20:43:30|1012.9|995.1|1012.97|995.17|1012.97|995.17|1012.9|995.1|3
1653252220000|2022-05-22 20:43:40|1012.94|995.14|1012.97|995.17|1012.97|995.17|1012.94|995.14|10
1653252230000|2022-05-22 20:43:50|1013.44|995.64|1013.44|995.64|1013.44|995.64|1013.44|995.64|1
1653252260000|2022-05-22 20:44:20|1012.97|995.17|1013.44|995.64|1013.44|995.64|1012.97|995.17|2
1653252270000|2022-05-22 20:44:30|1012.97|995.17|1012.97|995.17|1012.97|995.17|1012.97|995.17|1
1653252280000|2022-05-22 20:44:40|1013.44|995.64|1013.44|995.64|1013.44|995.64|1013.44|995.64|1
1653252290000|2022-05-22 20:44:50|1012.97|995.17|1013.44|995.64|1013.44|995.64|1012.97|995.17|8
1653252320000|2022-05-22 20:45:20|1014.35|996.55|1014.88|997.08|1014.88|997.08|1014.35|996.55|10
1653252330000|2022-05-22 20:45:30|1014.85|997.05|1014.51|996.71|1014.85|997.05|1014.45|996.65|10
1653252340000|2022-05-22 20:45:40|1014.5|996.7|1014.07|996.27|1014.5|996.7|1014.07|996.27|9
1653252350000|2022-05-22 20:45:50|1014.1|996.3|1014.63|996.83|1014.66|996.86|1014.07|996.27|18
1653252360000|2022-05-22 20:46:00|1014.65|996.85|1014.38|996.58|1014.76|996.96|1014.38|996.58|6
1653252370000|2022-05-22 20:46:10|1014.64|996.84|1014.38|996.58|1014.64|996.84|1014.38|996.58|2
1653252380000|2022-05-22 20:46:20|1014.19|996.39|1014.02|996.22|1014.29|996.49|1014.02|996.22|14
1653252390000|2022-05-22 20:46:30|1014.03|996.23|1014.29|996.49|1014.29|996.49|1014.02|996.22|15
1653252400000|2022-05-22 20:46:40|1014.21|996.41|1014.25|996.45|1014.28|996.48|1014.11|996.31|12
1653252410000|2022-05-22 20:46:50|1014.11|996.31|1014.05|996.25|1014.17|996.37|1014.05|996.25|10
1653252420000|2022-05-22 20:47:00|1014.06|996.26|1014.21|996.41|1014.22|996.42|1014.05|996.25|8
1653252430000|2022-05-22 20:47:10|1014.15|996.35|1014.12|996.32|1014.22|996.42|1014.12|996.32|6
1653252440000|2022-05-22 20:47:20|1014.11|996.31|1014.09|996.29|1014.12|996.32|1013.9|996.1|8
1653252450000|2022-05-22 20:47:30|1014.08|996.28|1013.99|996.19|1014.08|996.28|1013.99|996.19|7
1653252460000|2022-05-22 20:47:40|1014|996.2|1014.05|996.25|1014.05|996.25|1013.97|996.17|9
1653252470000|2022-05-22 20:47:50|1013.98|996.18|1013.98|996.18|1013.98|996.18|1013.95|996.15|3
1653252480000|2022-05-22 20:48:00|1013.97|996.17|1013.98|996.18|1013.99|996.19|1013.97|996.17|6
1653252510000|2022-05-22 20:48:30|1013.97|996.17|1013.9|996.1|1013.97|996.17|1013.9|996.1|8
1653252520000|2022-05-22 20:48:40|1013.73|995.93|1013.95|996.15|1013.95|996.15|1013.72|995.92|8
1653252530000|2022-05-22 20:48:50|1013.94|996.14|1013.79|995.99|1013.94|996.14|1013.65|995.85|10
1653252540000|2022-05-22 20:49:00|1013.67|995.87|1013.91|996.11|1013.91|996.11|1013.67|995.87|6
1653252550000|2022-05-22 20:49:10|1013.71|995.91|1013.19|995.39|1013.91|996.11|1013.19|995.39|15
1653252560000|2022-05-22 20:49:20|1013.21|995.41|1012.91|995.11|1013.21|995.41|1012.91|995.11|11
1653252570000|2022-05-22 20:49:30|1012.9|995.1|1012.72|994.92|1012.9|995.1|1012.72|994.92|3
1653252580000|2022-05-22 20:49:40|1012.31|994.51|1011.85|994.05|1012.31|994.51|1011.85|994.05|11
1653252590000|2022-05-22 20:49:50|1011.84|994.04|1011.36|993.56|1011.84|994.04|1011.15|993.35|19
1653252600000|2022-05-22 20:50:00|1011.59|993.79|1011.55|993.75|1011.64|993.84|1011.55|993.75|7
1653252610000|2022-05-22 20:50:10|1011.51|993.71|1011.58|993.78|1011.58|993.78|1011.51|993.71|3
1653252640000|2022-05-22 20:50:40|1011.55|993.75|1010.9|993.1|1011.55|993.75|1010.9|993.1|4
1653252690000|2022-05-22 20:51:30|1010.87|993.07|1010.87|993.07|1010.87|993.07|1010.87|993.07|1
1653252700000|2022-05-22 20:51:40|1010.67|992.87|1010.67|992.87|1010.67|992.87|1010.67|992.87|1
1653252710000|2022-05-22 20:51:50|1010.66|992.86|1010.23|992.43|1010.66|992.86|1010.22|992.42|9
1653252720000|2022-05-22 20:52:00|1010.7|992.9|1010.63|992.83|1010.75|992.95|1010.44|992.64|9
1653252730000|2022-05-22 20:52:10|1010.62|992.82|1010.9|993.1|1010.9|993.1|1010.54|992.74|12
1653252740000|2022-05-22 20:52:20|1010.75|992.95|1010.7|992.9|1010.75|992.95|1010.67|992.87|3
1653252750000|2022-05-22 20:52:30|1010.67|992.87|1010.61|992.81|1010.69|992.89|1010.61|992.81|5
1653252760000|2022-05-22 20:52:40|1010.66|992.86|1010.68|992.88|1010.71|992.91|1010.53|992.73|15
1653252770000|2022-05-22 20:52:50|1010.63|992.83|1010.65|992.85|1010.65|992.85|1010.63|992.83|2
1653252780000|2022-05-22 20:53:00|1010.59|992.79|1010.54|992.74|1010.63|992.83|1010.54|992.74|6
1653252790000|2022-05-22 20:53:10|1010.51|992.71|1010.61|992.81|1010.62|992.82|1010.51|992.71|5
1653252800000|2022-05-22 20:53:20|1010.62|992.82|1010.9|993.1|1010.9|993.1|1010.62|992.82|4
1653252810000|2022-05-22 20:53:30|1010.87|993.07|1010.9|993.1|1010.9|993.1|1010.77|992.97|3
1653252820000|2022-05-22 20:53:40|1010.87|993.07|1010.84|993.04|1010.9|993.1|1010.74|992.94|19
1653252830000|2022-05-22 20:53:50|1010.77|992.97|1010.86|993.06|1010.86|993.06|1010.74|992.94|11
1653252840000|2022-05-22 20:54:00|1010.74|992.94|1010.9|993.1|1010.9|993.1|1010.74|992.94|9
1653252850000|2022-05-22 20:54:10|1010.74|992.94|1010.8|993|1010.9|993.1|1010.74|992.94|7
1653252860000|2022-05-22 20:54:20|1010.81|993.01|1010.81|993.01|1010.81|993.01|1010.81|993.01|1
1653252870000|2022-05-22 20:54:30|1010.79|992.99|1010.81|993.01|1010.81|993.01|1010.74|992.94|9
1653252880000|2022-05-22 20:54:40|1010.9|993.1|1010.49|992.69|1010.9|993.1|1010.49|992.69|11
1653252890000|2022-05-22 20:54:50|1010.48|992.68|1009.66|991.86|1010.48|992.68|1009.56|991.76|14
1653252900000|2022-05-22 20:55:00|1009.64|991.84|1009.58|991.78|1009.67|991.87|1009.57|991.77|13
1653252910000|2022-05-22 20:55:10|1009.57|991.77|1009.52|991.72|1009.57|991.77|1009.52|991.72|4
1653252920000|2022-05-22 20:55:20|1009.51|991.71|1009.81|992.01|1009.82|992.02|1009.37|991.57|10
1653252930000|2022-05-22 20:55:30|1009.77|991.97|1009.77|991.97|1009.86|992.06|1009.66|991.86|6
1653252940000|2022-05-22 20:55:40|1009.62|991.82|1008.9|991.1|1009.62|991.82|1008.9|991.1|18
1653252960000|2022-05-22 20:56:00|1008.4|990.6|1008.48|990.68|1008.5|990.7|1007.98|990.18|18
1653252970000|2022-05-22 20:56:10|1008.56|990.76|1008.74|990.94|1008.85|991.05|1008.56|990.76|11
1653252980000|2022-05-22 20:56:20|1008.72|990.92|1008.27|990.47|1008.72|990.92|1008.27|990.47|9
1653252990000|2022-05-22 20:56:30|1008.23|990.43|1008.12|990.32|1008.39|990.59|1008.12|990.32|9
1653253000000|2022-05-22 20:56:40|1008.1|990.3|1008.1|990.3|1008.1|990.3|1008.1|990.3|1
1653253050000|2022-05-22 20:57:30|1008.12|990.32|1008.1|990.3|1008.12|990.32|1008.1|990.3|2
1653253080000|2022-05-22 20:58:00|1008.08|990.28|1008.08|990.28|1008.08|990.28|1008.08|990.28|1
1653253140000|2022-05-22 20:59:00|1008.1|990.3|1008.08|990.28|1008.1|990.3|1008.08|990.28|4
1653253150000|2022-05-22 20:59:10|1008.1|990.3|1008.34|990.54|1008.34|990.54|1008.1|990.3|2
1653253170000|2022-05-22 20:59:30|1008.62|990.82|1008.62|990.82|1008.62|990.82|1008.62|990.82|1
1653253180000|2022-05-22 20:59:40|1008.34|990.54|1008.62|990.82|1008.62|990.82|1008.34|990.54|2
1653253190000|2022-05-22 20:59:50|1008.34|990.54|1008.34|990.54|1008.34|990.54|1008.34|990.54|1
1653253210000|2022-05-22 21:00:10|1008.24|990.44|1008.34|990.54|1008.34|990.54|1008.24|990.44|7
1653253220000|2022-05-22 21:00:20|1008.2|990.4|1007.88|990.08|1008.2|990.4|1007.69|989.89|10
1653253230000|2022-05-22 21:00:30|1007.79|989.99|1007.42|989.62|1007.95|990.15|1007.4|989.6|16
1653253240000|2022-05-22 21:00:40|1007.43|989.63|1006.98|989.18|1007.55|989.75|1006.98|989.18|23
1653253250000|2022-05-22 21:00:50|1006.96|989.16|1007.02|989.22|1007.02|989.22|1006.9|989.1|7
1653253260000|2022-05-22 21:01:00|1007.12|989.32|1007.56|989.76|1007.7|989.9|1007.1|989.3|24
1653253270000|2022-05-22 21:01:10|1007.55|989.75|1007.53|989.73|1007.55|989.75|1007.53|989.73|2
1653253280000|2022-05-22 21:01:20|1007.51|989.71|1007.51|989.71|1007.51|989.71|1007.51|989.71|1
1653253290000|2022-05-22 21:01:30|1007.5|989.7|1007.12|989.32|1007.5|989.7|1007.12|989.32|5
1653253300000|2022-05-22 21:01:40|1007.11|989.31|1006.92|989.12|1007.11|989.31|1006.89|989.09|15
1653253310000|2022-05-22 21:01:50|1006.91|989.11|1007.51|989.71|1007.71|989.91|1006.87|989.07|12
1653253320000|2022-05-22 21:02:00|1007.71|989.91|1007.71|989.91|1007.71|989.91|1007.51|989.71|3
1653253340000|2022-05-22 21:02:20|1007.77|989.97|1008.34|990.54|1008.34|990.54|1007.77|989.97|6
1653253360000|2022-05-22 21:02:40|1008.19|990.39|1007.99|990.19|1008.19|990.39|1007.99|990.19|7
1653253370000|2022-05-22 21:02:50|1007.98|990.18|1007.95|990.15|1007.98|990.18|1007.95|990.15|3
1653253380000|2022-05-22 21:03:00|1007.92|990.12|1007.2|989.4|1007.92|990.12|1007.2|989.4|11
1653253390000|2022-05-22 21:03:10|1007.18|989.38|1007.15|989.35|1007.18|989.38|1007.15|989.35|3
1653253400000|2022-05-22 21:03:20|1007.38|989.58|1007.91|990.11|1007.95|990.15|1007.38|989.58|4
1653253410000|2022-05-22 21:03:30|1007.9|990.1|1007.78|989.98|1007.9|990.1|1007.78|989.98|8
1653253420000|2022-05-22 21:03:40|1007.98|990.18|1007.85|990.05|1007.98|990.18|1007.85|990.05|5
1653253430000|2022-05-22 21:03:50|1007.98|990.18|1008.79|990.99|1008.79|990.99|1007.98|990.18|5
1653253460000|2022-05-22 21:04:20|1008.78|990.98|1008.7|990.9|1008.87|991.07|1008.61|990.81|9
1653253470000|2022-05-22 21:04:30|1008.62|990.82|1008.79|990.99|1008.79|990.99|1008.62|990.82|2
1653253500000|2022-05-22 21:05:00|1008.62|990.82|1008.15|990.35|1008.62|990.82|1008.05|990.25|11
1653253510000|2022-05-22 21:05:10|1008.18|990.38|1008.15|990.35|1008.2|990.4|1008.06|990.26|8
1653253520000|2022-05-22 21:05:20|1008.18|990.38|1007.9|990.1|1008.18|990.38|1007.9|990.1|10
1653253560000|2022-05-22 21:06:00|1007.91|990.11|1007.99|990.19|1008.07|990.27|1007.91|990.11|4
1653253570000|2022-05-22 21:06:10|1007.98|990.18|1007.9|990.1|1008.05|990.25|1007.9|990.1|11
1653253590000|2022-05-22 21:06:30|1007.91|990.11|1008|990.2|1008.12|990.32|1007.91|990.11|15
1653253600000|2022-05-22 21:06:40|1007.99|990.19|1007.95|990.15|1007.99|990.19|1007.95|990.15|3
1653253610000|2022-05-22 21:06:50|1008.1|990.3|1008.57|990.77|1008.57|990.77|1008.08|990.28|11
1653253620000|2022-05-22 21:07:00|1008.6|990.8|1008.62|990.82|1008.66|990.86|1008.5|990.7|19
1653253630000|2022-05-22 21:07:10|1008.63|990.83|1008.63|990.83|1008.63|990.83|1008.63|990.83|1
1653253640000|2022-05-22 21:07:20|1008.64|990.84|1008.59|990.79|1008.64|990.84|1008.53|990.73|5
1653253650000|2022-05-22 21:07:30|1008.61|990.81|1008.87|991.07|1008.87|991.07|1008.61|990.81|7
1653253660000|2022-05-22 21:07:40|1008.9|991.1|1008.9|991.1|1008.9|991.1|1008.9|991.1|1
1653253670000|2022-05-22 21:07:50|1008.95|991.15|1009|991.2|1009|991.2|1008.95|991.15|2
1653253690000|2022-05-22 21:08:10|1008.95|991.15|1008.95|991.15|1009|991.2|1008.95|991.15|4
1653253700000|2022-05-22 21:08:20|1008.96|991.16|1009|991.2|1009|991.2|1008.96|991.16|2
1653253720000|2022-05-22 21:08:40|1008.95|991.15|1009|991.2|1009|991.2|1008.95|991.15|7
1653253740000|2022-05-22 21:09:00|1009.45|991.65|1010.26|992.46|1010.28|992.48|1009.45|991.65|7
1653253750000|2022-05-22 21:09:10|1010.27|992.47|1010.42|992.62|1010.42|992.62|1010.15|992.35|9
1653253780000|2022-05-22 21:09:40|1010.66|992.86|1010.66|992.86|1010.66|992.86|1010.66|992.86|1
1653253790000|2022-05-22 21:09:50|1011.07|993.27|1011.07|993.27|1011.3|993.5|1011.07|993.27|11
1653253800000|2022-05-22 21:10:00|1011.04|993.24|1011.05|993.25|1011.05|993.25|1011.04|993.24|4
1653253810000|2022-05-22 21:10:10|1011.1|993.3|1010.66|992.86|1011.12|993.32|1010.66|992.86|13
1653253820000|2022-05-22 21:10:20|1010.63|992.83|1010.06|992.26|1010.63|992.83|1010.06|992.26|9
1653253830000|2022-05-22 21:10:30|1010.13|992.33|1010.39|992.59|1010.39|992.59|1010.13|992.33|5
1653253840000|2022-05-22 21:10:40|1010.32|992.52|1010.27|992.47|1010.36|992.56|1010.27|992.47|8
1653253850000|2022-05-22 21:10:50|1010.26|992.46|1010.27|992.47|1010.27|992.47|1010.26|992.46|6
1653253860000|2022-05-22 21:11:00|1010.26|992.46|1010.3|992.5|1010.37|992.57|1010.24|992.44|11
1653253870000|2022-05-22 21:11:10|1010.28|992.48|1010.19|992.39|1010.28|992.48|1010.15|992.35|13
1653253880000|2022-05-22 21:11:20|1010.24|992.44|1010.2|992.4|1010.25|992.45|1010.07|992.27|8
1653253890000|2022-05-22 21:11:30|1010.12|992.32|1010.13|992.33|1010.14|992.34|1010.12|992.32|3
1653253910000|2022-05-22 21:11:50|1010.14|992.34|1010.24|992.44|1010.24|992.44|1010.11|992.31|10
1653253920000|2022-05-22 21:12:00|1010.27|992.47|1010.38|992.58|1010.38|992.58|1010.27|992.47|4
1653253930000|2022-05-22 21:12:10|1010.28|992.48|1010.06|992.26|1010.28|992.48|1010.01|992.21|8
1653253940000|2022-05-22 21:12:20|1010.04|992.24|1010.16|992.36|1010.26|992.46|1010.04|992.24|13
1653253950000|2022-05-22 21:12:30|1010.17|992.37|1010.17|992.37|1010.25|992.45|1010.14|992.34|14
1653253960000|2022-05-22 21:12:40|1010.2|992.4|1010.13|992.33|1010.27|992.47|1010.13|992.33|9
1653253970000|2022-05-22 21:12:50|1010.12|992.32|1010.13|992.33|1010.22|992.42|1010.11|992.31|9
1653253980000|2022-05-22 21:13:00|1010.16|992.36|1010.38|992.58|1010.38|992.58|1010.13|992.33|15
1653254010000|2022-05-22 21:13:30|1010.21|992.41|1010.1|992.3|1010.21|992.41|1010.08|992.28|4
1653254020000|2022-05-22 21:13:40|1010.09|992.29|1010.04|992.24|1010.09|992.29|1010.04|992.24|3
1653254030000|2022-05-22 21:13:50|1010.03|992.23|1009.99|992.19|1010.03|992.23|1009.99|992.19|3
1653254040000|2022-05-22 21:14:00|1009.98|992.18|1009.91|992.11|1009.98|992.18|1009.9|992.1|5
1653254060000|2022-05-22 21:14:20|1009.99|992.19|1010.03|992.23|1010.03|992.23|1009.99|992.19|3
1653254070000|2022-05-22 21:14:30|1010.05|992.25|1010.07|992.27|1010.07|992.27|1010.05|992.25|2
1653254130000|2022-05-22 21:15:30|1009.86|992.06|1009.73|991.93|1009.86|992.06|1009.61|991.81|11
1653254140000|2022-05-22 21:15:40|1009.72|991.92|1009.7|991.9|1009.72|991.92|1009.48|991.68|11
1653254150000|2022-05-22 21:15:50|1009.69|991.89|1009.67|991.87|1009.69|991.89|1009.67|991.87|2
1653254160000|2022-05-22 21:16:00|1009.74|991.94|1009.75|991.95|1009.81|992.01|1009.74|991.94|3
1653254220000|2022-05-22 21:17:00|1009.77|991.97|1009.79|991.99|1009.79|991.99|1009.77|991.97|2
1653254230000|2022-05-22 21:17:10|1009.85|992.05|1009.85|992.05|1009.85|992.05|1009.85|992.05|1
1653254250000|2022-05-22 21:17:30|1009.99|992.19|1010.07|992.27|1010.07|992.27|1009.99|992.19|2
1653254270000|2022-05-22 21:17:50|1010.56|992.76|1010.9|993.1|1010.9|993.1|1010.56|992.76|6
1653254280000|2022-05-22 21:18:00|1010.96|993.16|1011.29|993.49|1011.29|993.49|1010.96|993.16|6
1653254330000|2022-05-22 21:18:50|1011.15|993.35|1010.99|993.19|1011.15|993.35|1010.99|993.19|4
1653254340000|2022-05-22 21:19:00|1011.02|993.22|1010.94|993.14|1011.02|993.22|1010.91|993.11|8
1653254360000|2022-05-22 21:19:20|1010.91|993.11|1010.91|993.11|1010.91|993.11|1010.9|993.1|3
1653254370000|2022-05-22 21:19:30|1010.79|992.99|1010.92|993.12|1010.92|993.12|1010.79|992.99|3
1653254380000|2022-05-22 21:19:40|1010.91|993.11|1010.92|993.12|1010.92|993.12|1010.91|993.11|2
1653254400000|2022-05-22 21:20:00|1011.07|993.27|1011.04|993.24|1011.12|993.32|1011.04|993.24|11
1653254410000|2022-05-22 21:20:10|1011.05|993.25|1011.09|993.29|1011.1|993.3|1011.03|993.23|7
1653254420000|2022-05-22 21:20:20|1011.06|993.26|1011.08|993.28|1011.1|993.3|1011.03|993.23|12
1653254430000|2022-05-22 21:20:30|1011.1|993.3|1011.08|993.28|1011.1|993.3|1011.06|993.26|3
1653254440000|2022-05-22 21:20:40|1011.1|993.3|1011.06|993.26|1011.11|993.31|1011.04|993.24|7
1653254450000|2022-05-22 21:20:50|1011.14|993.34|1011.29|993.49|1011.29|993.49|1011.14|993.34|7
1653254490000|2022-05-22 21:21:30|1011.6|993.8|1011.6|993.8|1011.6|993.8|1011.6|993.8|1
1653254500000|2022-05-22 21:21:40|1011.64|993.84|1012.14|994.34|1012.14|994.34|1011.64|993.84|5
1653254530000|2022-05-22 21:22:10|1012.08|994.28|1011.88|994.08|1012.08|994.28|1011.88|994.08|7
1653254540000|2022-05-22 21:22:20|1011.87|994.07|1011.74|993.94|1011.87|994.07|1011.74|993.94|5
1653254560000|2022-05-22 21:22:40|1011.72|993.92|1011.72|993.92|1011.72|993.92|1011.71|993.91|3
1653254570000|2022-05-22 21:22:50|1011.71|993.91|1011.52|993.72|1011.71|993.91|1011.52|993.72|2
1653254590000|2022-05-22 21:23:10|1011.66|993.86|1011.89|994.09|1012.02|994.22|1011.66|993.86|8
1653254600000|2022-05-22 21:23:20|1012.02|994.22|1012.03|994.23|1012.03|994.23|1012.02|994.22|2
1653254610000|2022-05-22 21:23:30|1012.04|994.24|1012.04|994.24|1012.04|994.24|1012.04|994.24|1
1653254620000|2022-05-22 21:23:40|1012.01|994.21|1012.03|994.23|1012.03|994.23|1011.98|994.18|4
1653254640000|2022-05-22 21:24:00|1012.02|994.22|1012.09|994.29|1012.13|994.33|1011.97|994.17|10
1653254660000|2022-05-22 21:24:20|1012.5|994.7|1012.5|994.7|1012.5|994.7|1012.5|994.7|1
1653254670000|2022-05-22 21:24:30|1012.09|994.29|1012.5|994.7|1012.5|994.7|1012.09|994.29|2
1653254680000|2022-05-22 21:24:40|1012.65|994.85|1013.7|995.9|1013.7|995.9|1012.65|994.85|11
1653254690000|2022-05-22 21:24:50|1013.72|995.92|1013.72|995.92|1013.72|995.92|1013.72|995.92|1
1653254700000|2022-05-22 21:25:00|1013.73|995.93|1013.93|996.13|1014.15|996.35|1013.73|995.93|16
1653254720000|2022-05-22 21:25:20|1013.92|996.12|1013.82|996.02|1013.93|996.13|1013.82|996.02|10
1653254730000|2022-05-22 21:25:30|1013.81|996.01|1013.02|995.22|1013.81|996.01|1013|995.2|21
1653254740000|2022-05-22 21:25:40|1013.01|995.21|1012.98|995.18|1013.01|995.21|1012.98|995.18|9
1653254750000|2022-05-22 21:25:50|1012.97|995.17|1012.98|995.18|1012.98|995.18|1012.97|995.17|4
1653254760000|2022-05-22 21:26:00|1012.97|995.17|1012.91|995.11|1012.97|995.17|1012.91|995.11|3
1653254770000|2022-05-22 21:26:10|1012.9|995.1|1012.26|994.46|1012.9|995.1|1012.26|994.46|8
1653254780000|2022-05-22 21:26:20|1012.24|994.44|1011.93|994.13|1012.24|994.44|1011.93|994.13|16
1653254790000|2022-05-22 21:26:30|1011.9|994.1|1011.81|994.01|1011.9|994.1|1011.81|994.01|6
1653254800000|2022-05-22 21:26:40|1011.8|994|1011.79|993.99|1011.8|994|1011.79|993.99|2
1653254810000|2022-05-22 21:26:50|1011.78|993.98|1011.75|993.95|1011.78|993.98|1011.75|993.95|4
1653254820000|2022-05-22 21:27:00|1011.94|994.14|1011.94|994.14|1011.94|994.14|1011.94|994.14|1
1653254830000|2022-05-22 21:27:10|1011.91|994.11|1011.83|994.03|1011.91|994.11|1011.83|994.03|4
1653254840000|2022-05-22 21:27:20|1011.82|994.02|1011.64|993.84|1011.82|994.02|1011.64|993.84|8
1653254850000|2022-05-22 21:27:30|1011.63|993.83|1011.63|993.83|1011.64|993.84|1011.63|993.83|7
1653254860000|2022-05-22 21:27:40|1011.58|993.78|1011.58|993.78|1011.58|993.78|1011.58|993.78|1
1653254870000|2022-05-22 21:27:50|1011.56|993.76|1011.68|993.88|1011.72|993.92|1011.53|993.73|10
1653254880000|2022-05-22 21:28:00|1011.67|993.87|1011.69|993.89|1011.7|993.9|1011.67|993.87|5
1653254890000|2022-05-22 21:28:10|1011.66|993.86|1011.69|993.89|1011.7|993.9|1011.62|993.82|9
1653254900000|2022-05-22 21:28:20|1011.7|993.9|1011.66|993.86|1011.7|993.9|1011.66|993.86|4
1653254920000|2022-05-22 21:28:40|1011.67|993.87|1011.69|993.89|1011.7|993.9|1011.67|993.87|3
1653254950000|2022-05-22 21:29:10|1011.68|993.88|1011.35|993.55|1011.68|993.88|1011.35|993.55|7
1653254960000|2022-05-22 21:29:20|1011.33|993.53|1010.55|992.75|1011.33|993.53|1010.54|992.74|11
1653254970000|2022-05-22 21:29:30|1010.54|992.74|1010.54|992.74|1010.54|992.74|1010.53|992.73|3
1653254980000|2022-05-22 21:29:40|1010.55|992.75|1010.52|992.72|1010.55|992.75|1010.52|992.72|4
1653254990000|2022-05-22 21:29:50|1010.53|992.73|1010.45|992.65|1010.53|992.73|1010.45|992.65|2
1653255000000|2022-05-22 21:30:00|1010.34|992.54|1010.14|992.34|1010.36|992.56|1010.14|992.34|12
1653255010000|2022-05-22 21:30:10|1010.13|992.33|1009.91|992.11|1010.13|992.33|1009.91|992.11|15
1653255020000|2022-05-22 21:30:20|1009.93|992.13|1009.9|992.1|1009.93|992.13|1009.9|992.1|4
1653255030000|2022-05-22 21:30:30|1009.89|992.09|1009.83|992.03|1009.89|992.09|1009.83|992.03|7
1653255040000|2022-05-22 21:30:40|1009.82|992.02|1009.77|991.97|1009.82|992.02|1009.77|991.97|6
1653255050000|2022-05-22 21:30:50|1009.76|991.96|1009.92|992.12|1009.92|992.12|1009.74|991.94|6
1653255060000|2022-05-22 21:31:00|1009.91|992.11|1009.88|992.08|1009.91|992.11|1009.88|992.08|4
1653255070000|2022-05-22 21:31:10|1009.93|992.13|1009.88|992.08|1010.05|992.25|1009.88|992.08|5
1653255100000|2022-05-22 21:31:40|1010.48|992.68|1010.74|992.94|1010.74|992.94|1010.48|992.68|6
1653255140000|2022-05-22 21:32:20|1010.75|992.95|1010.75|992.95|1010.75|992.95|1010.75|992.95|1
1653255150000|2022-05-22 21:32:30|1010.78|992.98|1010.9|993.1|1010.9|993.1|1010.78|992.98|5
1653255160000|2022-05-22 21:32:40|1010.79|992.99|1010.9|993.1|1010.9|993.1|1010.79|992.99|7
1653255170000|2022-05-22 21:32:50|1010.72|992.92|1010.9|993.1|1010.9|993.1|1010.72|992.92|6
1653255260000|2022-05-22 21:34:20|1011.4|993.6|1012.06|994.26|1012.06|994.26|1011.4|993.6|9
1653255270000|2022-05-22 21:34:30|1012.07|994.27|1012.21|994.41|1012.56|994.76|1012.07|994.27|9
1653255290000|2022-05-22 21:34:50|1012.13|994.33|1012.13|994.33|1012.13|994.33|1012.13|994.33|1
1653255300000|2022-05-22 21:35:00|1012.03|994.23|1012.15|994.35|1012.15|994.35|1012.03|994.23|7
1653255310000|2022-05-22 21:35:10|1012.11|994.31|1012.19|994.39|1012.19|994.39|1012.11|994.31|6
1653255320000|2022-05-22 21:35:20|1012.06|994.26|1012.16|994.36|1012.19|994.39|1012.06|994.26|14
1653255330000|2022-05-22 21:35:30|1012.07|994.27|1012.14|994.34|1012.19|994.39|1012.07|994.27|17
1653255340000|2022-05-22 21:35:40|1012.16|994.36|1012.04|994.24|1012.19|994.39|1012.04|994.24|11
1653255350000|2022-05-22 21:35:50|1012.06|994.26|1012.06|994.26|1012.11|994.31|1012.05|994.25|9
1653255360000|2022-05-22 21:36:00|1012.07|994.27|1012.21|994.41|1012.21|994.41|1012.06|994.26|14
1653255370000|2022-05-22 21:36:10|1012.56|994.76|1012.56|994.76|1012.56|994.76|1012.56|994.76|1
1653255390000|2022-05-22 21:36:30|1012.21|994.41|1012.21|994.41|1012.56|994.76|1012.21|994.41|9
1653255410000|2022-05-22 21:36:50|1012.15|994.35|1012.1|994.3|1012.17|994.37|1012.06|994.26|9
1653255420000|2022-05-22 21:37:00|1012.11|994.31|1012|994.2|1012.13|994.33|1012|994.2|7
1653255430000|2022-05-22 21:37:10|1012.06|994.26|1012|994.2|1012.06|994.26|1012|994.2|6
1653255440000|2022-05-22 21:37:20|1011.99|994.19|1011.99|994.19|1011.99|994.19|1011.99|994.19|1
1653255460000|2022-05-22 21:37:40|1012.06|994.26|1012.06|994.26|1012.06|994.26|1012.06|994.26|1
1653255470000|2022-05-22 21:37:50|1012.12|994.32|1012.31|994.51|1012.31|994.51|1012.12|994.32|4
1653255480000|2022-05-22 21:38:00|1012.33|994.53|1012.31|994.51|1012.33|994.53|1012.31|994.51|2
1653255490000|2022-05-22 21:38:10|1012.32|994.52|1012.26|994.46|1012.32|994.52|1012.21|994.41|13
1653255500000|2022-05-22 21:38:20|1012.21|994.41|1012.23|994.43|1012.24|994.44|1012.18|994.38|8
1653255510000|2022-05-22 21:38:30|1012.18|994.38|1012.21|994.41|1012.24|994.44|1012.18|994.38|6
1653255530000|2022-05-22 21:38:50|1012.24|994.44|1012.21|994.41|1012.25|994.45|1012.18|994.38|23
1653255540000|2022-05-22 21:39:00|1012.24|994.44|1012.17|994.37|1012.26|994.46|1012.17|994.37|9
1653255550000|2022-05-22 21:39:10|1012.19|994.39|1012.1|994.3|1012.19|994.39|1012.1|994.3|6
1653255560000|2022-05-22 21:39:20|1012.07|994.27|1011.55|993.75|1012.07|994.27|1011.55|993.75|5
1653255570000|2022-05-22 21:39:30|1011.56|993.76|1011.52|993.72|1011.56|993.76|1011.47|993.67|5
1653255580000|2022-05-22 21:39:40|1011.47|993.67|1011.51|993.71|1011.53|993.73|1011.47|993.67|9
1653255590000|2022-05-22 21:39:50|1011.49|993.69|1011.44|993.64|1011.5|993.7|1011.44|993.64|16
1653255600000|2022-05-22 21:40:00|1011.43|993.63|1011.33|993.53|1011.43|993.63|1011.33|993.53|7
1653255610000|2022-05-22 21:40:10|1011.32|993.52|1010.9|993.1|1011.32|993.52|1010.9|993.1|9
1653255620000|2022-05-22 21:40:20|1010.56|992.76|1010.79|992.99|1011.14|993.34|1010.49|992.69|11
1653255630000|2022-05-22 21:40:30|1010.75|992.95|1010.77|992.97|1010.77|992.97|1010.75|992.95|3
1653255640000|2022-05-22 21:40:40|1010.92|993.12|1010.76|992.96|1010.92|993.12|1010.76|992.96|3
1653255650000|2022-05-22 21:40:50|1010.87|993.07|1010.27|992.47|1010.87|993.07|1010.27|992.47|14
1653255660000|2022-05-22 21:41:00|1010.26|992.46|1009.93|992.13|1010.26|992.46|1009.93|992.13|11
1653255690000|2022-05-22 21:41:30|1009.96|992.16|1009.93|992.13|1009.96|992.16|1009.93|992.13|2
1653255700000|2022-05-22 21:41:40|1009.96|992.16|1009.96|992.16|1009.96|992.16|1009.96|992.16|1
1653255730000|2022-05-22 21:42:10|1010.43|992.63|1010.43|992.63|1010.43|992.63|1009.96|992.16|3
1653255740000|2022-05-22 21:42:20|1009.96|992.16|1009.96|992.16|1009.96|992.16|1009.96|992.16|1
1653255770000|2022-05-22 21:42:50|1010.43|992.63|1010.43|992.63|1010.43|992.63|1010.43|992.63|1
1653255780000|2022-05-22 21:43:00|1011.01|993.21|1011.11|993.31|1011.11|993.31|1011.01|993.21|3
1653255840000|2022-05-22 21:44:00|1011.51|993.71|1011.65|993.85|1011.89|994.09|1011.51|993.71|13
1653255850000|2022-05-22 21:44:10|1011.91|994.11|1011.82|994.02|1011.91|994.11|1011.65|993.85|16
1653255860000|2022-05-22 21:44:20|1011.72|993.92|1011.87|994.07|1011.88|994.08|1011.72|993.92|13
1653255870000|2022-05-22 21:44:30|1011.88|994.08|1011.99|994.19|1011.99|994.19|1011.86|994.06|18
1653255880000|2022-05-22 21:44:40|1011.86|994.06|1011.93|994.13|1011.95|994.15|1011.86|994.06|17
1653255890000|2022-05-22 21:44:50|1011.95|994.15|1012.59|994.79|1012.59|994.79|1011.88|994.08|12
1653255900000|2022-05-22 21:45:00|1012.28|994.48|1012.28|994.48|1012.28|994.48|1012.28|994.48|1
1653256030000|2022-05-22 21:47:10|1012.2|994.4|1012.08|994.28|1012.2|994.4|1012.06|994.26|3
1653256040000|2022-05-22 21:47:20|1012.06|994.26|1012.03|994.23|1012.06|994.26|1012.03|994.23|2
1653256050000|2022-05-22 21:47:30|1012.05|994.25|1012.18|994.38|1012.2|994.4|1012.05|994.25|7
1653256060000|2022-05-22 21:47:40|1012.25|994.45|1012.28|994.48|1012.28|994.48|1012.22|994.42|8
1653256090000|2022-05-22 21:48:10|1012.09|994.29|1012.11|994.31|1012.11|994.31|1012.09|994.29|2
1653256100000|2022-05-22 21:48:20|1012.09|994.29|1012.09|994.29|1012.09|994.29|1012.09|994.29|1
1653256110000|2022-05-22 21:48:30|1011.9|994.1|1011.9|994.1|1011.9|994.1|1011.9|994.1|1
1653256140000|2022-05-22 21:49:00|1011.4|993.6|1011.13|993.33|1011.4|993.6|1011.13|993.33|5
1653256150000|2022-05-22 21:49:10|1011.12|993.32|1011|993.2|1011.44|993.64|1010.86|993.06|7
1653256160000|2022-05-22 21:49:20|1011.41|993.61|1011.57|993.77|1011.57|993.77|1011.39|993.59|7
1653256170000|2022-05-22 21:49:30|1011.65|993.85|1011.79|993.99|1011.79|993.99|1011.65|993.85|5
1653256180000|2022-05-22 21:49:40|1011.85|994.05|1011.85|994.05|1011.85|994.05|1011.85|994.05|1
1653256190000|2022-05-22 21:49:50|1011.79|993.99|1011.85|994.05|1011.85|994.05|1011.79|993.99|2
1653256210000|2022-05-22 21:50:10|1011.79|993.99|1011.79|993.99|1011.79|993.99|1011.79|993.99|1
1653256250000|2022-05-22 21:50:50|1011.57|993.77|1011.07|993.27|1011.57|993.77|1010.79|992.99|9
1653256260000|2022-05-22 21:51:00|1011.06|993.26|1011.04|993.24|1011.06|993.26|1011.04|993.24|3
1653256270000|2022-05-22 21:51:10|1011.03|993.23|1011.03|993.23|1011.03|993.23|1011.03|993.23|1
1653256280000|2022-05-22 21:51:20|1011.02|993.22|1011|993.2|1011.02|993.22|1011|993.2|3
1653256290000|2022-05-22 21:51:30|1011.06|993.26|1011.06|993.26|1011.13|993.33|1011.06|993.26|6
1653256300000|2022-05-22 21:51:40|1011.05|993.25|1011.15|993.35|1011.15|993.35|1011.04|993.24|6
1653256320000|2022-05-22 21:52:00|1011.16|993.36|1011.19|993.39|1011.19|993.39|1011.16|993.36|2
1653256330000|2022-05-22 21:52:10|1011.35|993.55|1011.31|993.51|1011.35|993.55|1011.31|993.51|3
1653256340000|2022-05-22 21:52:20|1011.3|993.5|1010.83|993.03|1011.3|993.5|1010.83|993.03|4
1653256370000|2022-05-22 21:52:50|1010.88|993.08|1011.38|993.58|1011.38|993.58|1010.88|993.08|3
1653256380000|2022-05-22 21:53:00|1011.37|993.57|1011.3|993.5|1011.37|993.57|1011.3|993.5|5
1653256390000|2022-05-22 21:53:10|1011.29|993.49|1011.23|993.43|1011.29|993.49|1011.23|993.43|4
1653256400000|2022-05-22 21:53:20|1011.32|993.52|1011.3|993.5|1011.32|993.52|1011.3|993.5|9
1653256410000|2022-05-22 21:53:30|1011.27|993.47|1011.23|993.43|1011.27|993.47|1011.23|993.43|5
1653256420000|2022-05-22 21:53:40|1011.22|993.42|1010.86|993.06|1011.22|993.42|1010.86|993.06|3
1653256430000|2022-05-22 21:53:50|1010.99|993.19|1011.07|993.27|1011.07|993.27|1010.99|993.19|3
1653256440000|2022-05-22 21:54:00|1011.03|993.23|1010.78|992.98|1011.03|993.23|1010.78|992.98|7
1653256470000|2022-05-22 21:54:30|1010.94|993.14|1010.99|993.19|1010.99|993.19|1010.78|992.98|6
1653256480000|2022-05-22 21:54:40|1011.02|993.22|1011.02|993.22|1011.02|993.22|1011.02|993.22|1
1653256490000|2022-05-22 21:54:50|1010.96|993.16|1010.96|993.16|1010.96|993.16|1010.96|993.16|1
1653256500000|2022-05-22 21:55:00|1010.97|993.17|1011.99|994.19|1011.99|994.19|1010.97|993.17|17
1653256510000|2022-05-22 21:55:10|1011.96|994.16|1011.96|994.16|1011.96|994.16|1011.96|994.16|1
1653256520000|2022-05-22 21:55:20|1011.99|994.19|1011.99|994.19|1011.99|994.19|1011.99|994.19|1
1653256540000|2022-05-22 21:55:40|1012.09|994.29|1012.05|994.25|1012.09|994.29|1012.05|994.25|3
1653256550000|2022-05-22 21:55:50|1012.06|994.26|1011.26|993.46|1012.06|994.26|1011.24|993.44|16
1653256560000|2022-05-22 21:56:00|1011.23|993.43|1011.17|993.37|1011.23|993.43|1011.17|993.37|4
1653256570000|2022-05-22 21:56:10|1011.14|993.34|1011.08|993.28|1011.14|993.34|1011.08|993.28|7
1653256580000|2022-05-22 21:56:20|1011.07|993.27|1011.04|993.24|1011.07|993.27|1011.04|993.24|4
1653256590000|2022-05-22 21:56:30|1011.03|993.23|1011|993.2|1011.03|993.23|1011|993.2|4
1653256600000|2022-05-22 21:56:40|1010.92|993.12|1010.63|992.83|1010.92|993.12|1010.22|992.42|11
1653256610000|2022-05-22 21:56:50|1010.62|992.82|1010.32|992.52|1010.62|992.82|1010.32|992.52|9
1653256620000|2022-05-22 21:57:00|1010.31|992.51|1010.14|992.34|1010.31|992.51|1010.14|992.34|12
1653256630000|2022-05-22 21:57:10|1010.13|992.33|1010.1|992.3|1010.13|992.33|1010.1|992.3|4
1653256640000|2022-05-22 21:57:20|1010.08|992.28|1010.1|992.3|1010.2|992.4|1010.02|992.22|8
1653256650000|2022-05-22 21:57:30|1010.09|992.29|1010.07|992.27|1010.09|992.29|1010.07|992.27|3
1653256660000|2022-05-22 21:57:40|1010.06|992.26|1010.47|992.67|1010.47|992.67|1010.04|992.24|7
1653256670000|2022-05-22 21:57:50|1010.46|992.66|1010.23|992.43|1010.46|992.66|1010.23|992.43|6
1653256680000|2022-05-22 21:58:00|1010.32|992.52|1010.24|992.44|1010.32|992.52|1010.06|992.26|15
1653256690000|2022-05-22 21:58:10|1010.23|992.43|1010.24|992.44|1010.24|992.44|1010.23|992.43|4
1653256700000|2022-05-22 21:58:20|1010.23|992.43|1010.11|992.31|1010.23|992.43|1010.11|992.31|4
1653256720000|2022-05-22 21:58:40|1010.12|992.32|1010.11|992.31|1010.29|992.49|1010.11|992.31|10
1653256730000|2022-05-22 21:58:50|1010.1|992.3|1010.04|992.24|1010.1|992.3|1010.04|992.24|7
1653256740000|2022-05-22 21:59:00|1010.03|992.23|1009.98|992.18|1010.03|992.23|1009.98|992.18|6
1653256750000|2022-05-22 21:59:10|1009.97|992.17|1009.96|992.16|1009.97|992.17|1009.96|992.16|2
1653256760000|2022-05-22 21:59:20|1010.02|992.22|1010.02|992.22|1010.02|992.22|1010.02|992.22|1
1653256770000|2022-05-22 21:59:30|1009.96|992.16|1009.96|992.16|1009.96|992.16|1009.96|992.16|1
1653256780000|2022-05-22 21:59:40|1009.99|992.19|1009.99|992.19|1009.99|992.19|1009.99|992.19|1
1653256800000|2022-05-22 22:00:00|1010|992.2|1010.46|992.66|1010.46|992.66|1009.99|992.19|7
1653256810000|2022-05-22 22:00:10|1010.91|993.11|1011.11|993.31|1011.11|993.31|1010.91|993.11|4
1653256820000|2022-05-22 22:00:20|1011.03|993.23|1011.21|993.41|1011.21|993.41|1010.96|993.16|11
1653256830000|2022-05-22 22:00:30|1011.44|993.64|1014.44|996.64|1014.44|996.64|1011.44|993.64|17
1653256840000|2022-05-22 22:00:40|1013.94|996.14|1014.08|996.28|1015.07|997.27|1013.31|995.51|18
1653256850000|2022-05-22 22:00:50|1014.15|996.35|1014.82|997.02|1014.83|997.03|1013.82|996.02|15
1653256860000|2022-05-22 22:01:00|1014.38|996.58|1014.81|997.01|1014.86|997.06|1014.32|996.52|19
1653256870000|2022-05-22 22:01:10|1014.85|997.05|1014.96|997.16|1014.98|997.18|1014.81|997.01|10
1653256880000|2022-05-22 22:01:20|1014.95|997.15|1014.99|997.19|1014.99|997.19|1014.95|997.15|3
1653256890000|2022-05-22 22:01:30|1014.95|997.15|1014.95|997.15|1014.95|997.15|1014.95|997.15|1
1653256900000|2022-05-22 22:01:40|1014.94|997.14|1014.94|997.14|1014.94|997.14|1014.82|997.02|11
1653256910000|2022-05-22 22:01:50|1014.95|997.15|1015.25|997.45|1015.25|997.45|1014.95|997.15|9
1653256920000|2022-05-22 22:02:00|1015.58|997.78|1015.9|998.1|1015.9|998.1|1015.58|997.78|2
1653256930000|2022-05-22 22:02:10|1015.93|998.13|1016.43|998.63|1016.43|998.63|1015.93|998.13|3
1653256940000|2022-05-22 22:02:20|1015.95|998.15|1016.61|998.81|1016.61|998.81|1015.95|998.15|5
1653256960000|2022-05-22 22:02:40|1016.32|998.52|1016.61|998.81|1016.61|998.81|1016.32|998.52|4
1653256970000|2022-05-22 22:02:50|1016.72|998.92|1017.53|999.73|1017.53|999.73|1016.72|998.92|5
1653256980000|2022-05-22 22:03:00|1017.91|1000.11|1018.3|1000.5|1018.93|1001.13|1017.91|1000.11|9
1653256990000|2022-05-22 22:03:10|1018.4|1000.6|1019.15|1001.35|1019.15|1001.35|1018.31|1000.51|22
1653257000000|2022-05-22 22:03:20|1019.36|1001.56|1019.63|1001.83|1020.08|1002.28|1019.11|1001.31|18
1653257010000|2022-05-22 22:03:30|1019.33|1001.53|1019.87|1002.07|1019.87|1002.07|1019|1001.2|17
1653257020000|2022-05-22 22:03:40|1019.53|1001.73|1019.27|1001.47|1019.73|1001.93|1019.26|1001.46|28
1653257030000|2022-05-22 22:03:50|1019.22|1001.42|1019.7|1001.9|1019.7|1001.9|1019.19|1001.39|25
1653257040000|2022-05-22 22:04:00|1019.71|1001.91|1019.75|1001.95|1019.75|1001.95|1018.85|1001.05|25
1653257050000|2022-05-22 22:04:10|1019.77|1001.97|1019.78|1001.98|1020.09|1002.29|1019.77|1001.97|24
1653257060000|2022-05-22 22:04:20|1019.87|1002.07|1020.09|1002.29|1020.27|1002.47|1019.87|1002.07|11
1653257070000|2022-05-22 22:04:30|1020.12|1002.32|1020.06|1002.26|1020.13|1002.33|1020.06|1002.26|5
1653257080000|2022-05-22 22:04:40|1020.05|1002.25|1020.02|1002.22|1020.05|1002.25|1020.02|1002.22|2
1653257090000|2022-05-22 22:04:50|1020.01|1002.21|1019.89|1002.09|1020.02|1002.22|1019.89|1002.09|5
1653257100000|2022-05-22 22:05:00|1019.78|1001.98|1020.1|1002.3|1020.1|1002.3|1019.67|1001.87|23
1653257110000|2022-05-22 22:05:10|1020.12|1002.32|1020.67|1002.87|1020.67|1002.87|1020.09|1002.29|13
1653257120000|2022-05-22 22:05:20|1020.43|1002.63|1020.43|1002.63|1020.67|1002.87|1020.43|1002.63|3
1653257130000|2022-05-22 22:05:30|1020.24|1002.44|1020.08|1002.28|1020.27|1002.47|1020.08|1002.28|13
1653257140000|2022-05-22 22:05:40|1020.11|1002.31|1020.11|1002.31|1020.11|1002.31|1020.03|1002.23|10
1653257150000|2022-05-22 22:05:50|1020.09|1002.29|1020.17|1002.37|1020.24|1002.44|1020.06|1002.26|9
1653257160000|2022-05-22 22:06:00|1020.18|1002.38|1020.67|1002.87|1020.67|1002.87|1020.18|1002.38|6
1653257170000|2022-05-22 22:06:10|1020.43|1002.63|1020.14|1002.34|1020.43|1002.63|1020.14|1002.34|5
1653257180000|2022-05-22 22:06:20|1020.17|1002.37|1019.47|1001.67|1020.25|1002.45|1019.46|1001.66|15
1653257190000|2022-05-22 22:06:30|1019.48|1001.68|1019.77|1001.97|1019.77|1001.97|1019.18|1001.38|21
1653257200000|2022-05-22 22:06:40|1019.78|1001.98|1019.38|1001.58|1019.78|1001.98|1019.23|1001.43|15
1653257210000|2022-05-22 22:06:50|1019.33|1001.53|1019.36|1001.56|1019.4|1001.6|1019.21|1001.41|15
1653257220000|2022-05-22 22:07:00|1019.35|1001.55|1019.15|1001.35|1019.36|1001.56|1019.15|1001.35|16
1653257230000|2022-05-22 22:07:10|1019.14|1001.34|1019.12|1001.32|1019.14|1001.34|1019.12|1001.32|3
1653257240000|2022-05-22 22:07:20|1019.1|1001.3|1018.37|1000.57|1019.1|1001.3|1018.33|1000.53|16
1653257250000|2022-05-22 22:07:30|1018.36|1000.56|1018.32|1000.52|1018.36|1000.56|1018.32|1000.52|5
1653257260000|2022-05-22 22:07:40|1018.31|1000.51|1018.15|1000.35|1018.31|1000.51|1018.05|1000.25|17
1653257270000|2022-05-22 22:07:50|1018.14|1000.34|1017.9|1000.1|1018.15|1000.35|1017.9|1000.1|4
1653257280000|2022-05-22 22:08:00|1017.4|999.6|1017.23|999.43|1017.4|999.6|1017.23|999.43|3
1653257290000|2022-05-22 22:08:10|1017.22|999.42|1017.45|999.65|1017.72|999.92|1017.14|999.34|19
1653257300000|2022-05-22 22:08:20|1017.42|999.62|1016.59|998.79|1017.42|999.62|1016.59|998.79|11
1653257310000|2022-05-22 22:08:30|1016.09|998.29|1016.8|999|1016.82|999.02|1016.09|998.29|16
1653257320000|2022-05-22 22:08:40|1016.81|999.01|1016.5|998.7|1016.81|999.01|1016.44|998.64|7
1653257330000|2022-05-22 22:08:50|1016.51|998.71|1016.49|998.69|1016.51|998.71|1016.46|998.66|5
1653257340000|2022-05-22 22:09:00|1016.8|999|1017.29|999.49|1017.29|999.49|1016.8|999|16
1653257350000|2022-05-22 22:09:10|1017.21|999.41|1017.32|999.52|1017.35|999.55|1017.21|999.41|3
1653257370000|2022-05-22 22:09:30|1017.33|999.53|1017.76|999.96|1017.76|999.96|1017.33|999.53|16
1653257380000|2022-05-22 22:09:40|1017.75|999.95|1017.76|999.96|1017.76|999.96|1017.51|999.71|13
1653257390000|2022-05-22 22:09:50|1017.83|1000.03|1017.83|1000.03|1017.83|1000.03|1017.76|999.96|3
1653257410000|2022-05-22 22:10:10|1018.4|1000.6|1019.21|1001.41|1019.21|1001.41|1018.4|1000.6|12
1653257420000|2022-05-22 22:10:20|1018.88|1001.08|1019.73|1001.93|1019.73|1001.93|1018.88|1001.08|16
1653257430000|2022-05-22 22:10:30|1019.82|1002.02|1019.82|1002.02|1019.82|1002.02|1019.82|1002.02|1
1653257440000|2022-05-22 22:10:40|1020.17|1002.37|1020.37|1002.57|1020.37|1002.57|1020.17|1002.37|9
1653257450000|2022-05-22 22:10:50|1020.38|1002.58|1020.1|1002.3|1020.39|1002.59|1020.1|1002.3|8
1653257460000|2022-05-22 22:11:00|1019.9|1002.1|1019.9|1002.1|1019.9|1002.1|1019.8|1002|5
1653257480000|2022-05-22 22:11:20|1019.88|1002.08|1020.2|1002.4|1020.2|1002.4|1019.88|1002.08|4
1653257490000|2022-05-22 22:11:30|1020.32|1002.52|1020.24|1002.44|1020.43|1002.63|1020.17|1002.37|10
1653257500000|2022-05-22 22:11:40|1020.25|1002.45|1020.25|1002.45|1020.25|1002.45|1020.24|1002.44|3
1653257510000|2022-05-22 22:11:50|1020.26|1002.46|1020.17|1002.37|1020.26|1002.46|1020.17|1002.37|6
1653257520000|2022-05-22 22:12:00|1020.06|1002.26|1020.14|1002.34|1020.17|1002.37|1020.06|1002.26|3
1653257530000|2022-05-22 22:12:10|1020.13|1002.33|1019.33|1001.53|1020.13|1002.33|1019.33|1001.53|10
1653257540000|2022-05-22 22:12:20|1019.3|1001.5|1018.95|1001.15|1019.3|1001.5|1018.95|1001.15|8
1653257550000|2022-05-22 22:12:30|1018.9|1001.1|1018.9|1001.1|1018.9|1001.1|1018.9|1001.1|1
1653257570000|2022-05-22 22:12:50|1018.95|1001.15|1018.95|1001.15|1018.95|1001.15|1018.95|1001.15|1
1653257580000|2022-05-22 22:13:00|1018.9|1001.1|1018.9|1001.1|1018.9|1001.1|1018.9|1001.1|1
1653257590000|2022-05-22 22:13:10|1018.93|1001.13|1019.42|1001.62|1019.43|1001.63|1018.93|1001.13|9
1653257600000|2022-05-22 22:13:20|1019.4|1001.6|1019.48|1001.68|1019.48|1001.68|1019.38|1001.58|5
1653257610000|2022-05-22 22:13:30|1019.49|1001.69|1019.9|1002.1|1019.9|1002.1|1019.43|1001.63|12
1653257620000|2022-05-22 22:13:40|1019.69|1001.89|1019.9|1002.1|1019.9|1002.1|1019.66|1001.86|6
1653257630000|2022-05-22 22:13:50|1019.82|1002.02|1019.55|1001.75|1019.82|1002.02|1019.54|1001.74|6
1653257640000|2022-05-22 22:14:00|1019.59|1001.79|1019.9|1002.1|1019.9|1002.1|1019.59|1001.79|2
1653257650000|2022-05-22 22:14:10|1020.22|1002.42|1020.67|1002.87|1020.67|1002.87|1020.22|1002.42|4
1653257670000|2022-05-22 22:14:30|1020.43|1002.63|1020.31|1002.51|1020.67|1002.87|1020.17|1002.37|14
1653257680000|2022-05-22 22:14:40|1020.32|1002.52|1020.43|1002.63|1020.43|1002.63|1020.2|1002.4|10
1653257690000|2022-05-22 22:14:50|1020.38|1002.58|1020.43|1002.63|1020.43|1002.63|1020.19|1002.39|13
1653257700000|2022-05-22 22:15:00|1020.42|1002.62|1020.69|1002.89|1020.69|1002.89|1020.42|1002.62|6
1653257710000|2022-05-22 22:15:10|1020.93|1003.13|1020.93|1003.13|1020.96|1003.16|1020.93|1003.13|4
1653257720000|2022-05-22 22:15:20|1020.94|1003.14|1020.96|1003.16|1021.43|1003.63|1020.93|1003.13|13
1653257730000|2022-05-22 22:15:30|1020.93|1003.13|1020.93|1003.13|1020.93|1003.13|1020.74|1002.94|3
1653257740000|2022-05-22 22:15:40|1020.77|1002.97|1020.76|1002.96|1020.8|1003|1020.76|1002.96|5
1653257750000|2022-05-22 22:15:50|1020.77|1002.97|1020.23|1002.43|1020.78|1002.98|1020.23|1002.43|10
1653257760000|2022-05-22 22:16:00|1020.18|1002.38|1020.06|1002.26|1020.2|1002.4|1020.05|1002.25|16
1653257770000|2022-05-22 22:16:10|1019.9|1002.1|1019.9|1002.1|1020.02|1002.22|1019.9|1002.1|9
1653257780000|2022-05-22 22:16:20|1019.91|1002.11|1020.03|1002.23|1020.03|1002.23|1019.91|1002.11|2
1653257790000|2022-05-22 22:16:30|1020.02|1002.22|1020|1002.2|1020.02|1002.22|1019.9|1002.1|9
1653257800000|2022-05-22 22:16:40|1019.9|1002.1|1019.9|1002.1|1020|1002.2|1019.9|1002.1|12
1653257810000|2022-05-22 22:16:50|1019.99|1002.19|1019.9|1002.1|1019.99|1002.19|1019.9|1002.1|4
1653257830000|2022-05-22 22:17:10|1019.57|1001.77|1018.95|1001.15|1019.57|1001.77|1018.95|1001.15|15
1653257840000|2022-05-22 22:17:20|1019.05|1001.25|1018.95|1001.15|1019.05|1001.25|1018.95|1001.15|8
1653257850000|2022-05-22 22:17:30|1019.05|1001.25|1018.4|1000.6|1019.05|1001.25|1018.4|1000.6|13
1653257860000|2022-05-22 22:17:40|1018.39|1000.59|1017.84|1000.04|1018.39|1000.59|1017.54|999.74|20
1653257870000|2022-05-22 22:17:50|1018.05|1000.25|1018.3|1000.5|1018.32|1000.52|1018.04|1000.24|15
1653257880000|2022-05-22 22:18:00|1018.29|1000.49|1018.61|1000.81|1018.61|1000.81|1018.29|1000.49|7
1653257890000|2022-05-22 22:18:10|1018.72|1000.92|1018.75|1000.95|1018.77|1000.97|1018.72|1000.92|7
1653257900000|2022-05-22 22:18:20|1018.4|1000.6|1018.42|1000.62|1018.52|1000.72|1018.4|1000.6|14
1653257910000|2022-05-22 22:18:30|1018.45|1000.65|1018.85|1001.05|1018.85|1001.05|1018.45|1000.65|6
1653257930000|2022-05-22 22:18:50|1019.35|1001.55|1020.11|1002.31|1020.13|1002.33|1019.35|1001.55|9
1653257940000|2022-05-22 22:19:00|1020.09|1002.29|1020.14|1002.34|1020.2|1002.4|1019.97|1002.17|21
1653257950000|2022-05-22 22:19:10|1020.12|1002.32|1020.46|1002.66|1020.48|1002.68|1020.12|1002.32|14
1653257960000|2022-05-22 22:19:20|1020.49|1002.69|1020.07|1002.27|1020.54|1002.74|1020.07|1002.27|11
1653257970000|2022-05-22 22:19:30|1020.05|1002.25|1019.56|1001.76|1020.05|1002.25|1019.31|1001.51|16
1653257980000|2022-05-22 22:19:40|1019.55|1001.75|1019.52|1001.72|1019.56|1001.76|1019.5|1001.7|8
1653257990000|2022-05-22 22:19:50|1019.79|1001.99|1020.16|1002.36|1020.25|1002.45|1019.79|1001.99|7
1653258000000|2022-05-22 22:20:00|1020.15|1002.35|1019.93|1002.13|1020.4|1002.6|1019.81|1002.01|18
1653258010000|2022-05-22 22:20:10|1019.94|1002.14|1020.43|1002.63|1020.54|1002.74|1019.46|1001.66|28
1653258020000|2022-05-22 22:20:20|1020.41|1002.61|1020.13|1002.33|1020.41|1002.61|1019.98|1002.18|21
1653258030000|2022-05-22 22:20:30|1020.15|1002.35|1020.61|1002.81|1020.63|1002.83|1020.15|1002.35|13
1653258040000|2022-05-22 22:20:40|1020.45|1002.65|1020.26|1002.46|1020.5|1002.7|1020.18|1002.38|12
1653258050000|2022-05-22 22:20:50|1020.25|1002.45|1020.14|1002.34|1020.26|1002.46|1020.14|1002.34|7
1653258060000|2022-05-22 22:21:00|1020.15|1002.35|1020.24|1002.44|1020.24|1002.44|1020.15|1002.35|4
1653258070000|2022-05-22 22:21:10|1020.23|1002.43|1020.28|1002.48|1020.45|1002.65|1020.18|1002.38|13
1653258080000|2022-05-22 22:21:20|1020.29|1002.49|1020.25|1002.45|1020.31|1002.51|1020.23|1002.43|7
1653258090000|2022-05-22 22:21:30|1020.27|1002.47|1020.93|1003.13|1020.93|1003.13|1020.27|1002.47|14
1653258100000|2022-05-22 22:21:40|1020.96|1003.16|1020.93|1003.13|1020.96|1003.16|1020.93|1003.13|3
1653258110000|2022-05-22 22:21:50|1020.94|1003.14|1022.24|1004.44|1022.74|1004.94|1020.94|1003.14|12
1653258120000|2022-05-22 22:22:00|1022.23|1004.43|1026.04|1008.24|1026.04|1008.24|1022.23|1004.43|16
1653258130000|2022-05-22 22:22:10|1026.54|1008.74|1025.23|1007.43|1026.65|1008.85|1025.23|1007.43|28
1653258140000|2022-05-22 22:22:20|1025.17|1007.37|1026.4|1008.6|1026.4|1008.6|1024.77|1006.97|15
1653258150000|2022-05-22 22:22:30|1025.69|1007.89|1026.2|1008.4|1026.4|1008.6|1025.5|1007.7|22
1653258160000|2022-05-22 22:22:40|1026.42|1008.62|1027.11|1009.31|1027.11|1009.31|1026.42|1008.62|25
1653258170000|2022-05-22 22:22:50|1027.09|1009.29|1027.02|1009.22|1027.2|1009.4|1027.01|1009.21|22
1653258180000|2022-05-22 22:23:00|1026.74|1008.94|1027.11|1009.31|1027.11|1009.31|1026.49|1008.69|13
1653258190000|2022-05-22 22:23:10|1027.14|1009.34|1026.33|1008.53|1027.19|1009.39|1026.21|1008.41|19
1653258200000|2022-05-22 22:23:20|1026.29|1008.49|1026.18|1008.38|1026.47|1008.67|1025.6|1007.8|27
1653258210000|2022-05-22 22:23:30|1026.15|1008.35|1025.6|1007.8|1026.6|1008.8|1025.6|1007.8|28
1653258220000|2022-05-22 22:23:40|1025.66|1007.86|1025.4|1007.6|1026.32|1008.52|1025.4|1007.6|18
1653258230000|2022-05-22 22:23:50|1025.36|1007.56|1025.37|1007.57|1025.56|1007.76|1025.26|1007.46|12
1653258240000|2022-05-22 22:24:00|1025.35|1007.55|1025.77|1007.97|1026.11|1008.31|1025.05|1007.25|22
1653258250000|2022-05-22 22:24:10|1025.6|1007.8|1025.44|1007.64|1025.6|1007.8|1025.25|1007.45|15
1653258260000|2022-05-22 22:24:20|1025.39|1007.59|1025.12|1007.32|1025.5|1007.7|1025.12|1007.32|11
1653258270000|2022-05-22 22:24:30|1025.09|1007.29|1024.16|1006.36|1025.09|1007.29|1024.16|1006.36|18
1653258280000|2022-05-22 22:24:40|1024.12|1006.32|1025.02|1007.22|1025.18|1007.38|1024.11|1006.31|13
1653258290000|2022-05-22 22:24:50|1024.98|1007.18|1024.54|1006.74|1025.07|1007.27|1024.26|1006.46|20
1653258300000|2022-05-22 22:25:00|1024.51|1006.71|1024.47|1006.67|1025|1007.2|1024.46|1006.66|14
1653258310000|2022-05-22 22:25:10|1024.88|1007.08|1024.11|1006.31|1024.88|1007.08|1024.11|1006.31|15
1653258320000|2022-05-22 22:25:20|1024.07|1006.27|1024.33|1006.53|1024.65|1006.85|1024.07|1006.27|17
1653258330000|2022-05-22 22:25:30|1024.27|1006.47|1023.78|1005.98|1024.27|1006.47|1023.78|1005.98|13
1653258340000|2022-05-22 22:25:40|1023.79|1005.99|1023.08|1005.28|1023.8|1006|1023.08|1005.28|18
1653258350000|2022-05-22 22:25:50|1023.06|1005.26|1023.4|1005.6|1023.4|1005.6|1023.05|1005.25|16
1653258360000|2022-05-22 22:26:00|1023.87|1006.07|1023.23|1005.43|1023.95|1006.15|1023.09|1005.29|17
1653258370000|2022-05-22 22:26:10|1023.22|1005.42|1023.13|1005.33|1023.22|1005.42|1023.08|1005.28|10
1653258380000|2022-05-22 22:26:20|1023.12|1005.32|1023.05|1005.25|1023.16|1005.36|1022.9|1005.1|17
1653258390000|2022-05-22 22:26:30|1023.04|1005.24|1023.08|1005.28|1023.16|1005.36|1023.04|1005.24|10
1653258400000|2022-05-22 22:26:40|1023.06|1005.26|1023.08|1005.28|1023.08|1005.28|1023.01|1005.21|5
1653258410000|2022-05-22 22:26:50|1023.06|1005.26|1023.03|1005.23|1023.06|1005.26|1022.93|1005.13|10
1653258420000|2022-05-22 22:27:00|1023.02|1005.22|1022.09|1004.29|1023.02|1005.22|1021.88|1004.08|15
1653258430000|2022-05-22 22:27:10|1022.24|1004.44|1022.04|1004.24|1022.24|1004.44|1021.48|1003.68|19
1653258440000|2022-05-22 22:27:20|1022|1004.2|1021.87|1004.07|1022|1004.2|1021.45|1003.65|17
1653258450000|2022-05-22 22:27:30|1021.86|1004.06|1021.54|1003.74|1021.86|1004.06|1021.35|1003.55|15
1653258460000|2022-05-22 22:27:40|1021.57|1003.77|1021.84|1004.04|1022.03|1004.23|1021.57|1003.77|22
1653258470000|2022-05-22 22:27:50|1021.83|1004.03|1021.43|1003.63|1021.83|1004.03|1021.39|1003.59|15
1653258480000|2022-05-22 22:28:00|1021.53|1003.73|1021.27|1003.47|1021.73|1003.93|1021.27|1003.47|21
1653258490000|2022-05-22 22:28:10|1021.43|1003.63|1023.08|1005.28|1023.08|1005.28|1021.43|1003.63|27
1653258510000|2022-05-22 22:28:30|1023.14|1005.34|1023.08|1005.28|1023.17|1005.37|1023.08|1005.28|8
1653258520000|2022-05-22 22:28:40|1022.96|1005.16|1023.09|1005.29|1023.09|1005.29|1022.86|1005.06|13
1653258530000|2022-05-22 22:28:50|1023.1|1005.3|1022.84|1005.04|1023.1|1005.3|1022.8|1005|14
1653258540000|2022-05-22 22:29:00|1022.8|1005|1022.85|1005.05|1023.08|1005.28|1022.8|1005|8
1653258550000|2022-05-22 22:29:10|1022.86|1005.06|1023.08|1005.28|1023.11|1005.31|1022.86|1005.06|10
1653258560000|2022-05-22 22:29:20|1023.09|1005.29|1022.86|1005.06|1023.15|1005.35|1022.86|1005.06|11
1653258570000|2022-05-22 22:29:30|1022.93|1005.13|1022.78|1004.98|1023.05|1005.25|1022.78|1004.98|7
1653258580000|2022-05-22 22:29:40|1022.88|1005.08|1023.14|1005.34|1023.14|1005.34|1022.87|1005.07|13
1653258590000|2022-05-22 22:29:50|1023.08|1005.28|1023.07|1005.27|1023.16|1005.36|1023.07|1005.27|6
1653258600000|2022-05-22 22:30:00|1023.05|1005.25|1023.97|1006.17|1023.97|1006.17|1023.05|1005.25|4
1653258610000|2022-05-22 22:30:10|1023.9|1006.1|1024.88|1007.08|1024.88|1007.08|1023.9|1006.1|14
1653258620000|2022-05-22 22:30:20|1025|1007.2|1024.03|1006.23|1025|1007.2|1023.96|1006.16|18
1653258630000|2022-05-22 22:30:30|1023.95|1006.15|1025.15|1007.35|1025.15|1007.35|1023.91|1006.11|17
1653258640000|2022-05-22 22:30:40|1025.13|1007.33|1024.08|1006.28|1025.13|1007.33|1024.07|1006.27|15
1653258650000|2022-05-22 22:30:50|1024.02|1006.22|1024.05|1006.25|1024.05|1006.25|1023.96|1006.16|12
1653258660000|2022-05-22 22:31:00|1024.04|1006.24|1023.39|1005.59|1024.04|1006.24|1022.98|1005.18|25
1653258670000|2022-05-22 22:31:10|1023.35|1005.55|1023.58|1005.78|1023.58|1005.78|1023.22|1005.42|24
1653258680000|2022-05-22 22:31:20|1023.74|1005.94|1025.09|1007.29|1025.09|1007.29|1023.64|1005.84|16
1653258690000|2022-05-22 22:31:30|1025.08|1007.28|1025.32|1007.52|1025.38|1007.58|1025.08|1007.28|21
1653258700000|2022-05-22 22:31:40|1025.44|1007.64|1025.23|1007.43|1026.08|1008.28|1025.1|1007.3|28
1653258710000|2022-05-22 22:31:50|1025.22|1007.42|1025.74|1007.94|1025.74|1007.94|1025.15|1007.35|16
1653258720000|2022-05-22 22:32:00|1025.58|1007.78|1025.74|1007.94|1025.74|1007.94|1025.55|1007.75|5
1653258730000|2022-05-22 22:32:10|1025.58|1007.78|1025.58|1007.78|1025.58|1007.78|1025.58|1007.78|1
1653258740000|2022-05-22 22:32:20|1025.33|1007.53|1024.97|1007.17|1025.33|1007.53|1024.88|1007.08|10
1653258750000|2022-05-22 22:32:30|1024.93|1007.13|1024.99|1007.19|1025|1007.2|1024.86|1007.06|5
1653258760000|2022-05-22 22:32:40|1024.86|1007.06|1024.83|1007.03|1024.96|1007.16|1024.83|1007.03|3
1653258770000|2022-05-22 22:32:50|1024.82|1007.02|1025.25|1007.45|1025.26|1007.46|1024.8|1007|14
1653258780000|2022-05-22 22:33:00|1025.26|1007.46|1025.24|1007.44|1025.27|1007.47|1025.24|1007.44|4
1653258790000|2022-05-22 22:33:10|1025.19|1007.39|1024.94|1007.14|1025.19|1007.39|1024.94|1007.14|8
1653258800000|2022-05-22 22:33:20|1024.89|1007.09|1025.08|1007.28|1025.1|1007.3|1024.8|1007|13
1653258810000|2022-05-22 22:33:30|1025.07|1007.27|1025.17|1007.37|1025.34|1007.54|1025.06|1007.26|15
1653258820000|2022-05-22 22:33:40|1025.18|1007.38|1025.74|1007.94|1025.74|1007.94|1025.18|1007.38|18
1653258840000|2022-05-22 22:34:00|1025.58|1007.78|1025.18|1007.38|1025.58|1007.78|1025.18|1007.38|4
1653258850000|2022-05-22 22:34:10|1025.15|1007.35|1025.03|1007.23|1025.15|1007.35|1024.92|1007.12|15
1653258860000|2022-05-22 22:34:20|1025.06|1007.26|1025.11|1007.31|1025.11|1007.31|1024.92|1007.12|8
1653258870000|2022-05-22 22:34:30|1025.19|1007.39|1025.09|1007.29|1025.21|1007.41|1025.08|1007.28|19
1653258880000|2022-05-22 22:34:40|1025.08|1007.28|1024.97|1007.17|1025.08|1007.28|1024.78|1006.98|23
1653258890000|2022-05-22 22:34:50|1024.95|1007.15|1024.87|1007.07|1024.98|1007.18|1024.78|1006.98|15
1653258900000|2022-05-22 22:35:00|1025.01|1007.21|1024.77|1006.97|1025.01|1007.21|1024.77|1006.97|15
1653258910000|2022-05-22 22:35:10|1024.97|1007.17|1025.09|1007.29|1025.09|1007.29|1024.86|1007.06|12
1653258920000|2022-05-22 22:35:20|1025.06|1007.26|1025.06|1007.26|1025.13|1007.33|1025.06|1007.26|7
1653258930000|2022-05-22 22:35:30|1025.04|1007.24|1025.1|1007.3|1025.1|1007.3|1025.03|1007.23|9
1653258940000|2022-05-22 22:35:40|1025.13|1007.33|1025.15|1007.35|1025.18|1007.38|1025.04|1007.24|12
1653258950000|2022-05-22 22:35:50|1025.1|1007.3|1025.1|1007.3|1025.1|1007.3|1025.09|1007.29|3
1653258960000|2022-05-22 22:36:00|1025.11|1007.31|1025.06|1007.26|1025.14|1007.34|1025.06|1007.26|7
1653258970000|2022-05-22 22:36:10|1025.1|1007.3|1025.23|1007.43|1025.24|1007.44|1025.09|1007.29|9
1653258980000|2022-05-22 22:36:20|1025.1|1007.3|1025.17|1007.37|1025.2|1007.4|1025.1|1007.3|11
1653258990000|2022-05-22 22:36:30|1025.16|1007.36|1025.29|1007.49|1025.29|1007.49|1025.16|1007.36|9
1653259030000|2022-05-22 22:37:10|1025.19|1007.39|1024.88|1007.08|1025.19|1007.39|1024.88|1007.08|9
1653259040000|2022-05-22 22:37:20|1024.9|1007.1|1024.82|1007.02|1024.9|1007.1|1024.82|1007.02|4
1653259050000|2022-05-22 22:37:30|1024.81|1007.01|1024.81|1007.01|1024.81|1007.01|1024.81|1007.01|1
1653259060000|2022-05-22 22:37:40|1024.98|1007.18|1024.85|1007.05|1024.98|1007.18|1024.85|1007.05|4
1653259070000|2022-05-22 22:37:50|1024.88|1007.08|1024.82|1007.02|1024.88|1007.08|1024.82|1007.02|6
1653259080000|2022-05-22 22:38:00|1024.94|1007.14|1024.9|1007.1|1025.02|1007.22|1024.88|1007.08|10
1653259090000|2022-05-22 22:38:10|1024.81|1007.01|1024.12|1006.32|1024.81|1007.01|1024.12|1006.32|6
1653259100000|2022-05-22 22:38:20|1024.11|1006.31|1023.98|1006.18|1024.2|1006.4|1023.92|1006.12|11
1653259110000|2022-05-22 22:38:30|1023.93|1006.13|1023.93|1006.13|1023.93|1006.13|1023.93|1006.13|1
1653259120000|2022-05-22 22:38:40|1023.9|1006.1|1024.27|1006.47|1024.28|1006.48|1023.9|1006.1|10
1653259130000|2022-05-22 22:38:50|1024.3|1006.5|1025.1|1007.3|1025.1|1007.3|1024.19|1006.39|20
1653259140000|2022-05-22 22:39:00|1025.11|1007.31|1025.6|1007.8|1025.6|1007.8|1025.11|1007.31|7
1653259150000|2022-05-22 22:39:10|1025.29|1007.49|1025.11|1007.31|1025.29|1007.49|1025.11|1007.31|3
1653259160000|2022-05-22 22:39:20|1025.12|1007.32|1025.29|1007.49|1025.6|1007.8|1025.11|1007.31|11
1653259170000|2022-05-22 22:39:30|1025.1|1007.3|1025.17|1007.37|1025.17|1007.37|1025|1007.2|10
1653259180000|2022-05-22 22:39:40|1025.1|1007.3|1025.06|1007.26|1025.11|1007.31|1025.04|1007.24|11
1653259200000|2022-05-22 22:40:00|1025.1|1007.3|1025.1|1007.3|1025.16|1007.36|1025.1|1007.3|10
1653259210000|2022-05-22 22:40:10|1025.11|1007.31|1025.1|1007.3|1025.16|1007.36|1025.1|1007.3|3
1653259220000|2022-05-22 22:40:20|1025.11|1007.31|1025.13|1007.33|1025.17|1007.37|1025.1|1007.3|10
1653259230000|2022-05-22 22:40:30|1025.14|1007.34|1025.01|1007.21|1025.21|1007.41|1025.01|1007.21|12
1653259240000|2022-05-22 22:40:40|1025.03|1007.23|1025.01|1007.21|1025.03|1007.23|1025.01|1007.21|2
1653259260000|2022-05-22 22:41:00|1025.08|1007.28|1025.06|1007.26|1025.08|1007.28|1025.06|1007.26|2
1653259280000|2022-05-22 22:41:20|1025.02|1007.22|1024.5|1006.7|1025.02|1007.22|1024.5|1006.7|8
1653259290000|2022-05-22 22:41:30|1024.49|1006.69|1024.1|1006.3|1024.49|1006.69|1024.1|1006.3|16
1653259300000|2022-05-22 22:41:40|1024.13|1006.33|1023.78|1005.98|1024.13|1006.33|1023.78|1005.98|7
1653259310000|2022-05-22 22:41:50|1023.77|1005.97|1023.75|1005.95|1023.77|1005.97|1023.75|1005.95|2
1653259330000|2022-05-22 22:42:10|1023.78|1005.98|1023.78|1005.98|1023.78|1005.98|1023.78|1005.98|1
1653259340000|2022-05-22 22:42:20|1023.77|1005.97|1024.18|1006.38|1024.79|1006.99|1023.77|1005.97|24
1653259350000|2022-05-22 22:42:30|1024.15|1006.35|1023.33|1005.53|1024.15|1006.35|1023.22|1005.42|16
1653259360000|2022-05-22 22:42:40|1023.31|1005.51|1023.46|1005.66|1023.46|1005.66|1023.24|1005.44|7
1653259370000|2022-05-22 22:42:50|1023.49|1005.69|1023.32|1005.52|1023.49|1005.69|1023.23|1005.43|9
1653259380000|2022-05-22 22:43:00|1023.29|1005.49|1023.97|1006.17|1023.97|1006.17|1023.22|1005.42|14
1653259390000|2022-05-22 22:43:10|1024.11|1006.31|1024.16|1006.36|1024.16|1006.36|1023.85|1006.05|15
1653259400000|2022-05-22 22:43:20|1024.14|1006.34|1023.81|1006.01|1024.14|1006.34|1023.81|1006.01|17
1653259410000|2022-05-22 22:43:30|1023.75|1005.95|1023.99|1006.19|1024.02|1006.22|1023.72|1005.92|10
1653259420000|2022-05-22 22:43:40|1023.97|1006.17|1024.28|1006.48|1024.28|1006.48|1023.92|1006.12|12
1653259430000|2022-05-22 22:43:50|1024.31|1006.51|1024.76|1006.96|1024.78|1006.98|1024.28|1006.48|13
1653259440000|2022-05-22 22:44:00|1024.9|1007.1|1023.85|1006.05|1024.94|1007.14|1023.72|1005.92|22
1653259450000|2022-05-22 22:44:10|1023.78|1005.98|1023.2|1005.4|1023.91|1006.11|1023.2|1005.4|19
1653259460000|2022-05-22 22:44:20|1023.19|1005.39|1023.2|1005.4|1023.2|1005.4|1023.15|1005.35|10
1653259470000|2022-05-22 22:44:30|1023.18|1005.38|1023.19|1005.39|1023.19|1005.39|1023.18|1005.38|6
1653259480000|2022-05-22 22:44:40|1023.18|1005.38|1022.96|1005.16|1023.19|1005.39|1022.96|1005.16|7
1653259490000|2022-05-22 22:44:50|1022.98|1005.18|1023.37|1005.57|1023.37|1005.57|1022.98|1005.18|16
1653259500000|2022-05-22 22:45:00|1023.92|1006.12|1023.79|1005.99|1023.92|1006.12|1023.68|1005.88|11
1653259510000|2022-05-22 22:45:10|1023.71|1005.91|1023.68|1005.88|1023.75|1005.95|1023.63|1005.83|13
1653259520000|2022-05-22 22:45:20|1023.79|1005.99|1023.74|1005.94|1023.79|1005.99|1023.74|1005.94|2
1653259530000|2022-05-22 22:45:30|1023.79|1005.99|1023.94|1006.14|1023.94|1006.14|1023.79|1005.99|3
1653259540000|2022-05-22 22:45:40|1023.91|1006.11|1023.66|1005.86|1023.93|1006.13|1023.57|1005.77|16
1653259550000|2022-05-22 22:45:50|1023.69|1005.89|1023.8|1006|1023.87|1006.07|1023.69|1005.89|20
1653259560000|2022-05-22 22:46:00|1023.77|1005.97|1023.77|1005.97|1023.8|1006|1023.71|1005.91|10
1653259570000|2022-05-22 22:46:10|1023.65|1005.85|1023.19|1005.39|1023.65|1005.85|1023.12|1005.32|22
1653259580000|2022-05-22 22:46:20|1023.15|1005.35|1022.98|1005.18|1023.17|1005.37|1022.96|1005.16|11
1653259590000|2022-05-22 22:46:30|1023|1005.2|1022.23|1004.43|1023.05|1005.25|1022.23|1004.43|17
1653259600000|2022-05-22 22:46:40|1022.17|1004.37|1022.77|1004.97|1022.77|1004.97|1022.09|1004.29|26
1653259610000|2022-05-22 22:46:50|1022.78|1004.98|1022.8|1005|1022.8|1005|1022.78|1004.98|2
1653259620000|2022-05-22 22:47:00|1022.81|1005.01|1022.78|1004.98|1022.83|1005.03|1022.76|1004.96|9
1653259630000|2022-05-22 22:47:10|1022.75|1004.95|1022.74|1004.94|1022.78|1004.98|1022.67|1004.87|12
1653259640000|2022-05-22 22:47:20|1022.7|1004.9|1022.94|1005.14|1022.94|1005.14|1022.7|1004.9|6
1653259650000|2022-05-22 22:47:30|1023.02|1005.22|1023.32|1005.52|1024.16|1006.36|1023.02|1005.22|23
1653259660000|2022-05-22 22:47:40|1023.29|1005.49|1024.02|1006.22|1024.05|1006.25|1023.23|1005.43|20
1653259670000|2022-05-22 22:47:50|1023.83|1006.03|1023.94|1006.14|1023.97|1006.17|1023.74|1005.94|13
1653259680000|2022-05-22 22:48:00|1024.09|1006.29|1024.69|1006.89|1024.72|1006.92|1024.09|1006.29|18
1653259690000|2022-05-22 22:48:10|1024.73|1006.93|1024.82|1007.02|1024.82|1007.02|1024.73|1006.93|4
1653259700000|2022-05-22 22:48:20|1024.73|1006.93|1024.67|1006.87|1024.73|1006.93|1024.59|1006.79|9
1653259710000|2022-05-22 22:48:30|1024.68|1006.88|1024.68|1006.88|1024.82|1007.02|1024.68|1006.88|7
1653259720000|2022-05-22 22:48:40|1024.7|1006.9|1024.82|1007.02|1024.82|1007.02|1024.7|1006.9|4
1653259740000|2022-05-22 22:49:00|1024.99|1007.19|1025.18|1007.38|1025.18|1007.38|1024.99|1007.19|7
1653259770000|2022-05-22 22:49:30|1025.15|1007.35|1025.04|1007.24|1025.15|1007.35|1024.99|1007.19|5
1653259780000|2022-05-22 22:49:40|1025.07|1007.27|1025.04|1007.24|1025.18|1007.38|1025.01|1007.21|11
1653259790000|2022-05-22 22:49:50|1025.09|1007.29|1025.08|1007.28|1025.11|1007.31|1025.04|1007.24|6
1653259800000|2022-05-22 22:50:00|1025.04|1007.24|1025.06|1007.26|1025.15|1007.35|1025.04|1007.24|13
1653259810000|2022-05-22 22:50:10|1025.07|1007.27|1025.18|1007.38|1025.18|1007.38|1025.04|1007.24|10
1653259820000|2022-05-22 22:50:20|1025.11|1007.31|1025.16|1007.36|1025.16|1007.36|1025.11|1007.31|4
1653259830000|2022-05-22 22:50:30|1025.18|1007.38|1025.54|1007.74|1025.54|1007.74|1025.18|1007.38|2
1653259870000|2022-05-22 22:51:10|1025.57|1007.77|1026.31|1008.51|1026.31|1008.51|1025.57|1007.77|8
1653259880000|2022-05-22 22:51:20|1026.13|1008.33|1026.11|1008.31|1026.34|1008.54|1026.04|1008.24|12
1653259890000|2022-05-22 22:51:30|1026.05|1008.25|1026.05|1008.25|1026.11|1008.31|1026.05|1008.25|3
1653259900000|2022-05-22 22:51:40|1026.11|1008.31|1026.05|1008.25|1026.16|1008.36|1026.03|1008.23|5
1653259910000|2022-05-22 22:51:50|1026.04|1008.24|1026.02|1008.22|1026.05|1008.25|1025.92|1008.12|9
1653259920000|2022-05-22 22:52:00|1026.01|1008.21|1026.02|1008.22|1026.1|1008.3|1025.96|1008.16|12
1653259930000|2022-05-22 22:52:10|1026.01|1008.21|1025.98|1008.18|1026.05|1008.25|1025.96|1008.16|8
1653259940000|2022-05-22 22:52:20|1026.05|1008.25|1026.02|1008.22|1026.05|1008.25|1026.02|1008.22|2
1653259950000|2022-05-22 22:52:30|1026.03|1008.23|1025.73|1007.93|1026.03|1008.23|1025.73|1007.93|8
1653259960000|2022-05-22 22:52:40|1025.41|1007.61|1025.26|1007.46|1025.41|1007.61|1025.21|1007.41|12
1653259970000|2022-05-22 22:52:50|1025.25|1007.45|1024.98|1007.18|1025.25|1007.45|1024.98|1007.18|10
1653259980000|2022-05-22 22:53:00|1024.95|1007.15|1025.06|1007.26|1025.16|1007.36|1024.95|1007.15|9
1653259990000|2022-05-22 22:53:10|1025.05|1007.25|1024.9|1007.1|1025.05|1007.25|1024.9|1007.1|7
1653260010000|2022-05-22 22:53:30|1024.47|1006.67|1024.08|1006.28|1024.47|1006.67|1023.88|1006.08|21
1653260020000|2022-05-22 22:53:40|1024.07|1006.27|1024.36|1006.56|1024.38|1006.58|1024.01|1006.21|11
1653260030000|2022-05-22 22:53:50|1024.46|1006.66|1025.13|1007.33|1025.3|1007.5|1024.46|1006.66|18
1653260040000|2022-05-22 22:54:00|1025.29|1007.49|1026.02|1008.22|1026.04|1008.24|1025.04|1007.24|11
1653260050000|2022-05-22 22:54:10|1026|1008.2|1026.05|1008.25|1026.05|1008.25|1025.99|1008.19|10
1653260060000|2022-05-22 22:54:20|1026.04|1008.24|1026.06|1008.26|1026.17|1008.37|1026.03|1008.23|15
1653260070000|2022-05-22 22:54:30|1026.13|1008.33|1025.17|1007.37|1026.13|1008.33|1025.17|1007.37|17
1653260080000|2022-05-22 22:54:40|1025.09|1007.29|1025.17|1007.37|1025.24|1007.44|1025.04|1007.24|14
1653260090000|2022-05-22 22:54:50|1025.15|1007.35|1025.09|1007.29|1025.2|1007.4|1024.93|1007.13|22
1653260100000|2022-05-22 22:55:00|1025.08|1007.28|1024.06|1006.26|1025.08|1007.28|1024.06|1006.26|21
1653260110000|2022-05-22 22:55:10|1023.9|1006.1|1023.9|1006.1|1023.9|1006.1|1023.86|1006.06|4
1653260120000|2022-05-22 22:55:20|1023.84|1006.04|1023.85|1006.05|1023.9|1006.1|1023.84|1006.04|9
1653260130000|2022-05-22 22:55:30|1023.84|1006.04|1023.82|1006.02|1023.85|1006.05|1023.24|1005.44|22
1653260140000|2022-05-22 22:55:40|1023.8|1006|1023.13|1005.33|1023.8|1006|1023.13|1005.33|10
1653260150000|2022-05-22 22:55:50|1023.28|1005.48|1023.9|1006.1|1023.9|1006.1|1023.28|1005.48|12
1653260160000|2022-05-22 22:56:00|1023.84|1006.04|1023.15|1005.35|1023.84|1006.04|1023.15|1005.35|9
1653260170000|2022-05-22 22:56:10|1023.12|1005.32|1023.09|1005.29|1023.12|1005.32|1023.09|1005.29|5
1653260180000|2022-05-22 22:56:20|1023.2|1005.4|1023.14|1005.34|1023.31|1005.51|1023.14|1005.34|18
1653260190000|2022-05-22 22:56:30|1023.11|1005.31|1023.06|1005.26|1023.12|1005.32|1023.06|1005.26|5
1653260200000|2022-05-22 22:56:40|1023.05|1005.25|1023.07|1005.27|1023.08|1005.28|1022.98|1005.18|6
1653260210000|2022-05-22 22:56:50|1023.08|1005.28|1023.04|1005.24|1023.13|1005.33|1023.04|1005.24|8
1653260220000|2022-05-22 22:57:00|1023.1|1005.3|1023.12|1005.32|1023.15|1005.35|1023.08|1005.28|7
1653260230000|2022-05-22 22:57:10|1023.03|1005.23|1023.05|1005.25|1023.1|1005.3|1022.9|1005.1|14
1653260240000|2022-05-22 22:57:20|1023.01|1005.21|1022.81|1005.01|1023.04|1005.24|1022.81|1005.01|9
1653260250000|2022-05-22 22:57:30|1022.8|1005|1022.77|1004.97|1022.98|1005.18|1022.77|1004.97|8
1653260260000|2022-05-22 22:57:40|1022.76|1004.96|1021.33|1003.53|1022.76|1004.96|1021.33|1003.53|24
1653260270000|2022-05-22 22:57:50|1021.29|1003.49|1020.8|1003|1021.29|1003.49|1020.8|1003|14
1653260280000|2022-05-22 22:58:00|1020.9|1003.1|1020.9|1003.1|1020.9|1003.1|1020.9|1003.1|1
1653260290000|2022-05-22 22:58:10|1021.24|1003.44|1022.29|1004.49|1022.29|1004.49|1021.24|1003.44|15
1653260300000|2022-05-22 22:58:20|1022.23|1004.43|1022.05|1004.25|1022.23|1004.43|1022.05|1004.25|2
1653260310000|2022-05-22 22:58:30|1022.04|1004.24|1022.02|1004.22|1022.04|1004.24|1021.82|1004.02|8
1653260320000|2022-05-22 22:58:40|1021.89|1004.09|1021.91|1004.11|1021.91|1004.11|1021.81|1004.01|5
1653260330000|2022-05-22 22:58:50|1021.85|1004.05|1021.78|1003.98|1021.91|1004.11|1021.78|1003.98|4
1653260340000|2022-05-22 22:59:00|1021.9|1004.1|1022.04|1004.24|1022.04|1004.24|1021.9|1004.1|4
1653260350000|2022-05-22 22:59:10|1022.24|1004.44|1022.94|1005.14|1022.97|1005.17|1022.24|1004.44|16
1653260360000|2022-05-22 22:59:20|1022.91|1005.11|1022.99|1005.19|1023.02|1005.22|1022.91|1005.11|5
1653260370000|2022-05-22 22:59:30|1023.01|1005.21|1022.98|1005.18|1023.12|1005.32|1022.98|1005.18|10
1653260380000|2022-05-22 22:59:40|1022.8|1005|1022.15|1004.35|1022.97|1005.17|1022.15|1004.35|16
1653260390000|2022-05-22 22:59:50|1022.09|1004.29|1022.18|1004.38|1022.23|1004.43|1021.89|1004.09|9
1653260400000|2022-05-22 23:00:00|1022.17|1004.37|1022.68|1004.88|1022.68|1004.88|1022.09|1004.29|14
1653260410000|2022-05-22 23:00:10|1022.45|1004.65|1022.45|1004.65|1022.45|1004.65|1022.45|1004.65|1
1653260420000|2022-05-22 23:00:20|1022.68|1004.88|1022.28|1004.48|1022.68|1004.88|1022.17|1004.37|15
1653260430000|2022-05-22 23:00:30|1022.18|1004.38|1022.68|1004.88|1022.68|1004.88|1022.18|1004.38|9
1653260440000|2022-05-22 23:00:40|1022.45|1004.65|1022.46|1004.66|1022.79|1004.99|1022.45|1004.65|11
1653260450000|2022-05-22 23:00:50|1022.03|1004.23|1021.74|1003.94|1022.03|1004.23|1021.73|1003.93|13
1653260460000|2022-05-22 23:01:00|1021.73|1003.93|1021.21|1003.41|1021.85|1004.05|1021.19|1003.39|24
1653260470000|2022-05-22 23:01:10|1021.25|1003.45|1022.13|1004.33|1022.42|1004.62|1021.11|1003.31|29
1653260480000|2022-05-22 23:01:20|1022.16|1004.36|1021.53|1003.73|1022.16|1004.36|1021.51|1003.71|22
1653260490000|2022-05-22 23:01:30|1021.63|1003.83|1021.26|1003.46|1021.81|1004.01|1021.22|1003.42|26
1653260500000|2022-05-22 23:01:40|1021.24|1003.44|1021.93|1004.13|1022.07|1004.27|1021.23|1003.43|13
1653260510000|2022-05-22 23:01:50|1022.07|1004.27|1022.17|1004.37|1022.48|1004.68|1022.02|1004.22|14
1653260520000|2022-05-22 23:02:00|1022.09|1004.29|1022.14|1004.34|1022.14|1004.34|1021.93|1004.13|18
1653260530000|2022-05-22 23:02:10|1022.11|1004.31|1022.04|1004.24|1022.15|1004.35|1022.04|1004.24|9
1653260540000|2022-05-22 23:02:20|1022.05|1004.25|1022.73|1004.93|1022.73|1004.93|1022.05|1004.25|14
1653260570000|2022-05-22 23:02:50|1022.88|1005.08|1022.88|1005.08|1022.88|1005.08|1022.88|1005.08|1
1653260580000|2022-05-22 23:03:00|1023.29|1005.49|1023.12|1005.32|1023.36|1005.56|1022.95|1005.15|13
1653260590000|2022-05-22 23:03:10|1023.14|1005.34|1022.8|1005|1023.14|1005.34|1022.32|1004.52|21
1653260600000|2022-05-22 23:03:20|1022.77|1004.97|1022.1|1004.3|1022.77|1004.97|1022.1|1004.3|12
1653260610000|2022-05-22 23:03:30|1022.09|1004.29|1022.07|1004.27|1022.09|1004.29|1021.92|1004.12|12
1653260620000|2022-05-22 23:03:40|1022.06|1004.26|1022.09|1004.29|1022.7|1004.9|1022.06|1004.26|12
1653260630000|2022-05-22 23:03:50|1022.08|1004.28|1023|1005.2|1023|1005.2|1022.08|1004.28|13
1653260640000|2022-05-22 23:04:00|1023.02|1005.22|1023.13|1005.33|1023.16|1005.36|1023.02|1005.22|11
1653260650000|2022-05-22 23:04:10|1023.15|1005.35|1022.9|1005.1|1023.15|1005.35|1022.81|1005.01|8
1653260660000|2022-05-22 23:04:20|1022.89|1005.09|1022.9|1005.1|1023.07|1005.27|1022.89|1005.09|5
1653260680000|2022-05-22 23:04:40|1023.4|1005.6|1023.4|1005.6|1023.4|1005.6|1023.4|1005.6|1
1653260690000|2022-05-22 23:04:50|1022.9|1005.1|1024.26|1006.46|1024.26|1006.46|1022.9|1005.1|4
1653260700000|2022-05-22 23:05:00|1024.28|1006.48|1024.15|1006.35|1024.48|1006.68|1024.12|1006.32|18
1653260710000|2022-05-22 23:05:10|1024.11|1006.31|1024.02|1006.22|1024.11|1006.31|1023.94|1006.14|9
1653260720000|2022-05-22 23:05:20|1023.86|1006.06|1023.8|1006|1023.97|1006.17|1023.71|1005.91|16
1653260730000|2022-05-22 23:05:30|1023.82|1006.02|1023.72|1005.92|1023.94|1006.14|1023.71|1005.91|17
1653260740000|2022-05-22 23:05:40|1023.8|1006|1023.8|1006|1023.8|1006|1023.71|1005.91|6
1653260750000|2022-05-22 23:05:50|1023.82|1006.02|1023.8|1006|1023.82|1006.02|1023.8|1006|4
1653260760000|2022-05-22 23:06:00|1023.82|1006.02|1023.84|1006.04|1023.85|1006.05|1023.82|1006.02|4
1653260770000|2022-05-22 23:06:10|1024.08|1006.28|1024.26|1006.46|1024.35|1006.55|1024.08|1006.28|16
1653260780000|2022-05-22 23:06:20|1024.28|1006.48|1024.35|1006.55|1024.41|1006.61|1024.24|1006.44|11
1653260790000|2022-05-22 23:06:30|1024.26|1006.46|1024.5|1006.7|1024.5|1006.7|1024.26|1006.46|7
1653260800000|2022-05-22 23:06:40|1024.47|1006.67|1024.5|1006.7|1024.54|1006.74|1024.46|1006.66|4
1653260810000|2022-05-22 23:06:50|1024.54|1006.74|1024.76|1006.96|1024.76|1006.96|1024.54|1006.74|3
1653260820000|2022-05-22 23:07:00|1024.79|1006.99|1026.38|1008.58|1026.38|1008.58|1024.79|1006.99|12
1653260830000|2022-05-22 23:07:10|1026.47|1008.67|1027.26|1009.46|1027.29|1009.49|1026.47|1008.67|14
1653260840000|2022-05-22 23:07:20|1027.08|1009.28|1026.63|1008.83|1027.08|1009.28|1026.39|1008.59|23
1653260850000|2022-05-22 23:07:30|1026.76|1008.96|1027.27|1009.47|1027.29|1009.49|1026.76|1008.96|14
1653260860000|2022-05-22 23:07:40|1027.29|1009.49|1027.27|1009.47|1027.29|1009.49|1027.08|1009.28|5
1653260870000|2022-05-22 23:07:50|1027.08|1009.28|1027.29|1009.49|1027.29|1009.49|1027.08|1009.28|5
1653260880000|2022-05-22 23:08:00|1027.27|1009.47|1026.9|1009.1|1027.27|1009.47|1026.9|1009.1|6
1653260900000|2022-05-22 23:08:20|1026.51|1008.71|1026.01|1008.21|1026.51|1008.71|1026.01|1008.21|12
1653260910000|2022-05-22 23:08:30|1026.12|1008.32|1026.01|1008.21|1026.12|1008.32|1026.01|1008.21|2
1653260940000|2022-05-22 23:09:00|1026.26|1008.46|1026.28|1008.48|1026.34|1008.54|1026.26|1008.46|6
1653260950000|2022-05-22 23:09:10|1026.27|1008.47|1026.9|1009.1|1026.9|1009.1|1026.27|1008.47|21
1653260960000|2022-05-22 23:09:20|1026.93|1009.13|1026.99|1009.19|1027.07|1009.27|1026.93|1009.13|8
1653260970000|2022-05-22 23:09:30|1027.26|1009.46|1027.2|1009.4|1027.26|1009.46|1027.2|1009.4|4
1653260980000|2022-05-22 23:09:40|1027.08|1009.28|1027.06|1009.26|1027.15|1009.35|1027.03|1009.23|16
1653260990000|2022-05-22 23:09:50|1027.04|1009.24|1027.05|1009.25|1027.14|1009.34|1026.9|1009.1|10
1653261000000|2022-05-22 23:10:00|1027.02|1009.22|1027.51|1009.71|1027.51|1009.71|1027.02|1009.22|18
1653261020000|2022-05-22 23:10:20|1027.65|1009.85|1027.98|1010.18|1027.98|1010.18|1027.65|1009.85|10
1653261030000|2022-05-22 23:10:30|1028.04|1010.24|1028.04|1010.24|1028.04|1010.24|1028.04|1010.24|1
1653261040000|2022-05-22 23:10:40|1028.09|1010.29|1028.13|1010.33|1028.13|1010.33|1028.09|1010.29|2
1653261050000|2022-05-22 23:10:50|1028.61|1010.81|1028.85|1011.05|1028.95|1011.15|1028.61|1010.81|6
1653261060000|2022-05-22 23:11:00|1028.89|1011.09|1028.35|1010.55|1028.89|1011.09|1028.28|1010.48|25
1653261070000|2022-05-22 23:11:10|1028.36|1010.56|1028.27|1010.47|1028.61|1010.81|1028.22|1010.42|17
1653261080000|2022-05-22 23:11:20|1028.33|1010.53|1028.42|1010.62|1028.49|1010.69|1028.27|1010.47|17
1653261090000|2022-05-22 23:11:30|1028.43|1010.63|1028.33|1010.53|1028.43|1010.63|1028.27|1010.47|5
1653261100000|2022-05-22 23:11:40|1028.35|1010.55|1028.31|1010.51|1028.41|1010.61|1028.08|1010.28|17
1653261110000|2022-05-22 23:11:50|1028.33|1010.53|1028.1|1010.3|1028.33|1010.53|1028.05|1010.25|16
1653261120000|2022-05-22 23:12:00|1028.09|1010.29|1028.29|1010.49|1028.32|1010.52|1028.05|1010.25|13
1653261130000|2022-05-22 23:12:10|1028.27|1010.47|1028.61|1010.81|1028.61|1010.81|1028.23|1010.43|13
1653261140000|2022-05-22 23:12:20|1028.56|1010.76|1028.43|1010.63|1028.61|1010.81|1028.35|1010.55|12
1653261150000|2022-05-22 23:12:30|1028.36|1010.56|1028.36|1010.56|1028.39|1010.59|1028.33|1010.53|6
1653261160000|2022-05-22 23:12:40|1028.32|1010.52|1028.32|1010.52|1028.33|1010.53|1028.22|1010.42|6
1653261170000|2022-05-22 23:12:50|1028.3|1010.5|1028.24|1010.44|1028.31|1010.51|1028.24|1010.44|4
1653261180000|2022-05-22 23:13:00|1028.2|1010.4|1028.04|1010.24|1028.2|1010.4|1027.9|1010.1|8
1653261190000|2022-05-22 23:13:10|1027.9|1010.1|1027.9|1010.1|1027.9|1010.1|1027.9|1010.1|1
1653261200000|2022-05-22 23:13:20|1027.4|1009.6|1026.9|1009.1|1027.4|1009.6|1026.9|1009.1|4
1653261210000|2022-05-22 23:13:30|1026.91|1009.11|1027.62|1009.82|1027.62|1009.82|1026.91|1009.11|12
1653261220000|2022-05-22 23:13:40|1027.59|1009.79|1027.57|1009.77|1027.59|1009.79|1027.51|1009.71|14
1653261230000|2022-05-22 23:13:50|1027.58|1009.78|1027.96|1010.16|1028.07|1010.27|1027.58|1009.78|12
1653261240000|2022-05-22 23:14:00|1027.95|1010.15|1027.15|1009.35|1027.95|1010.15|1027.12|1009.32|19
1653261250000|2022-05-22 23:14:10|1027.31|1009.51|1027.29|1009.49|1027.57|1009.77|1027.19|1009.39|16
1653261260000|2022-05-22 23:14:20|1027.31|1009.51|1027.77|1009.97|1028.12|1010.32|1027.31|1009.51|18
1653261270000|2022-05-22 23:14:30|1027.63|1009.83|1027.63|1009.83|1027.63|1009.83|1027.63|1009.83|1
1653261300000|2022-05-22 23:15:00|1027.62|1009.82|1028.53|1010.73|1028.53|1010.73|1027.62|1009.82|8
1653261310000|2022-05-22 23:15:10|1028.55|1010.75|1028.61|1010.81|1028.61|1010.81|1028.55|1010.75|4
1653261320000|2022-05-22 23:15:20|1028.84|1011.04|1029.05|1011.25|1029.05|1011.25|1028.84|1011.04|4
1653261340000|2022-05-22 23:15:40|1029.04|1011.24|1028.81|1011.01|1029.04|1011.24|1028.68|1010.88|12
1653261350000|2022-05-22 23:15:50|1028.79|1010.99|1028.86|1011.06|1028.86|1011.06|1028.15|1010.35|15
1653261360000|2022-05-22 23:16:00|1029.01|1011.21|1028.75|1010.95|1029.02|1011.22|1028.63|1010.83|13
1653261370000|2022-05-22 23:16:10|1028.83|1011.03|1028.81|1011.01|1028.89|1011.09|1028.69|1010.89|14
1653261380000|2022-05-22 23:16:20|1028.82|1011.02|1028.14|1010.34|1028.93|1011.13|1028|1010.2|24
1653261390000|2022-05-22 23:16:30|1028.13|1010.33|1028.3|1010.5|1028.31|1010.51|1028.02|1010.22|16
1653261400000|2022-05-22 23:16:40|1028.29|1010.49|1027.97|1010.17|1028.29|1010.49|1027.76|1009.96|20
1653261410000|2022-05-22 23:16:50|1027.99|1010.19|1028.21|1010.41|1028.22|1010.42|1027.99|1010.19|5
1653261420000|2022-05-22 23:17:00|1028.22|1010.42|1028.85|1011.05|1028.91|1011.11|1028.22|1010.42|16
1653261430000|2022-05-22 23:17:10|1028.8|1011|1028.8|1011|1028.8|1011|1028.8|1011|1
1653261440000|2022-05-22 23:17:20|1028.5|1010.7|1027.87|1010.07|1028.5|1010.7|1027.87|1010.07|13
1653261450000|2022-05-22 23:17:30|1027.96|1010.16|1027.81|1010.01|1028.14|1010.34|1027.78|1009.98|23
1653261460000|2022-05-22 23:17:40|1027.77|1009.97|1027.41|1009.61|1027.77|1009.97|1027.41|1009.61|11
1653261470000|2022-05-22 23:17:50|1027.52|1009.72|1028.33|1010.53|1028.37|1010.57|1027.52|1009.72|19
1653261480000|2022-05-22 23:18:00|1028.34|1010.54|1028.9|1011.1|1028.92|1011.12|1028.34|1010.54|13
1653261490000|2022-05-22 23:18:10|1028.91|1011.11|1028.8|1011|1028.97|1011.17|1028.78|1010.98|8
1653261500000|2022-05-22 23:18:20|1028.84|1011.04|1028.81|1011.01|1028.9|1011.1|1028.71|1010.91|11
1653261510000|2022-05-22 23:18:30|1028.45|1010.65|1028.47|1010.67|1028.47|1010.67|1028.45|1010.65|2
1653261520000|2022-05-22 23:18:40|1028.45|1010.65|1028.31|1010.51|1028.48|1010.68|1028.07|1010.27|24
1653261530000|2022-05-22 23:18:50|1028.4|1010.6|1028.36|1010.56|1028.43|1010.63|1028.2|1010.4|14
1653261540000|2022-05-22 23:19:00|1028.37|1010.57|1029.04|1011.24|1029.05|1011.25|1028.37|1010.57|16
1653261550000|2022-05-22 23:19:10|1029.05|1011.25|1029.05|1011.25|1029.05|1011.25|1029.05|1011.25|1
1653261570000|2022-05-22 23:19:30|1028.98|1011.18|1029.05|1011.25|1029.05|1011.25|1028.98|1011.18|5
1653261580000|2022-05-22 23:19:40|1029.01|1011.21|1029.05|1011.25|1029.05|1011.25|1029.01|1011.21|9
1653261590000|2022-05-22 23:19:50|1029.01|1011.21|1028.95|1011.15|1029.01|1011.21|1028.95|1011.15|3
1653261600000|2022-05-22 23:20:00|1028.87|1011.07|1028.82|1011.02|1028.87|1011.07|1028.78|1010.98|17
1653261610000|2022-05-22 23:20:10|1028.79|1010.99|1028.9|1011.1|1028.9|1011.1|1028.79|1010.99|6
1653261630000|2022-05-22 23:20:30|1028.98|1011.18|1029.05|1011.25|1029.05|1011.25|1028.98|1011.18|3
1653261640000|2022-05-22 23:20:40|1029.07|1011.27|1029.1|1011.3|1029.1|1011.3|1029.07|1011.27|2
1653261660000|2022-05-22 23:21:00|1029.08|1011.28|1028.97|1011.17|1029.08|1011.28|1028.89|1011.09|13
1653261670000|2022-05-22 23:21:10|1028.93|1011.13|1028.99|1011.19|1029.03|1011.23|1028.93|1011.13|17
1653261680000|2022-05-22 23:21:20|1029|1011.2|1029|1011.2|1029.02|1011.22|1028.95|1011.15|5
1653261690000|2022-05-22 23:21:30|1029.01|1011.21|1029.01|1011.21|1029.04|1011.24|1028.95|1011.15|9
1653261700000|2022-05-22 23:21:40|1029|1011.2|1028.82|1011.02|1029|1011.2|1028.8|1011|10
1653261710000|2022-05-22 23:21:50|1028.34|1010.54|1027.99|1010.19|1028.34|1010.54|1027.99|1010.19|13
1653261720000|2022-05-22 23:22:00|1028.07|1010.27|1028.06|1010.26|1028.21|1010.41|1028.06|1010.26|13
1653261730000|2022-05-22 23:22:10|1028.05|1010.25|1028.04|1010.24|1028.26|1010.46|1028.03|1010.23|8
1653261740000|2022-05-22 23:22:20|1027.98|1010.18|1028.12|1010.32|1028.12|1010.32|1027.34|1009.54|18
1653261750000|2022-05-22 23:22:30|1028.07|1010.27|1028.1|1010.3|1028.15|1010.35|1028.04|1010.24|13
1653261760000|2022-05-22 23:22:40|1028.08|1010.28|1028.11|1010.31|1028.18|1010.38|1027.98|1010.18|10
1653261770000|2022-05-22 23:22:50|1028.12|1010.32|1028.62|1010.82|1028.62|1010.82|1028.11|1010.31|17
1653261780000|2022-05-22 23:23:00|1028.56|1010.76|1028.23|1010.43|1028.6|1010.8|1028.13|1010.33|18
1653261790000|2022-05-22 23:23:10|1028.2|1010.4|1028.4|1010.6|1028.58|1010.78|1028.2|1010.4|16
1653261800000|2022-05-22 23:23:20|1028.58|1010.78|1028.41|1010.61|1028.58|1010.78|1028.19|1010.39|16
1653261810000|2022-05-22 23:23:30|1028.38|1010.58|1028.58|1010.78|1028.58|1010.78|1028.36|1010.56|11
1653261820000|2022-05-22 23:23:40|1028.6|1010.8|1028.57|1010.77|1028.63|1010.83|1028.52|1010.72|12
1653261830000|2022-05-22 23:23:50|1028.8|1011|1028.94|1011.14|1029|1011.2|1028.8|1011|10
1653261840000|2022-05-22 23:24:00|1028.84|1011.04|1028.8|1011|1028.84|1011.04|1028.8|1011|4
1653261850000|2022-05-22 23:24:10|1028.94|1011.14|1028.94|1011.14|1028.94|1011.14|1028.8|1011|6
1653261860000|2022-05-22 23:24:20|1028.85|1011.05|1028.87|1011.07|1028.94|1011.14|1028.8|1011|7
1653261870000|2022-05-22 23:24:30|1028.94|1011.14|1028.3|1010.5|1028.94|1011.14|1028.07|1010.27|16
1653261880000|2022-05-22 23:24:40|1028.21|1010.41|1027.92|1010.12|1028.21|1010.41|1027.92|1010.12|10
1653261890000|2022-05-22 23:24:50|1027.93|1010.13|1027.86|1010.06|1028.21|1010.41|1027.86|1010.06|17
1653261900000|2022-05-22 23:25:00|1027.76|1009.96|1027.85|1010.05|1027.85|1010.05|1027.75|1009.95|9
1653261910000|2022-05-22 23:25:10|1027.86|1010.06|1027.9|1010.1|1027.91|1010.11|1027.85|1010.05|5
1653261920000|2022-05-22 23:25:20|1027.86|1010.06|1027.86|1010.06|1027.86|1010.06|1027.86|1010.06|1
1653261950000|2022-05-22 23:25:50|1027.94|1010.14|1028.97|1011.17|1028.97|1011.17|1027.94|1010.14|10
1653261960000|2022-05-22 23:26:00|1028.98|1011.18|1028.96|1011.16|1029.08|1011.28|1028.96|1011.16|7
1653261970000|2022-05-22 23:26:10|1028.87|1011.07|1029.1|1011.3|1029.1|1011.3|1028.83|1011.03|10
1653261980000|2022-05-22 23:26:20|1029.29|1011.49|1029.72|1011.92|1029.81|1012.01|1029.29|1011.49|12
1653261990000|2022-05-22 23:26:30|1029.51|1011.71|1029.72|1011.92|1029.72|1011.92|1029.14|1011.34|17
1653262000000|2022-05-22 23:26:40|1029.81|1012.01|1030.52|1012.72|1030.52|1012.72|1029.81|1012.01|23
1653262010000|2022-05-22 23:26:50|1030.43|1012.63|1032.05|1014.25|1032.05|1014.25|1030.43|1012.63|19
1653262020000|2022-05-22 23:27:00|1031.98|1014.18|1031.98|1014.18|1032.05|1014.25|1031.84|1014.04|17
1653262030000|2022-05-22 23:27:10|1031.9|1014.1|1031.37|1013.57|1031.92|1014.12|1031.37|1013.57|15
1653262040000|2022-05-22 23:27:20|1031.34|1013.54|1031.46|1013.66|1031.51|1013.71|1031.31|1013.51|12
1653262050000|2022-05-22 23:27:30|1031.48|1013.68|1031.52|1013.72|1031.57|1013.77|1031.38|1013.58|13
1653262060000|2022-05-22 23:27:40|1031.49|1013.69|1031.47|1013.67|1031.56|1013.76|1031.42|1013.62|11
1653262070000|2022-05-22 23:27:50|1031.48|1013.68|1031.33|1013.53|1031.52|1013.72|1031.33|1013.53|10
1653262080000|2022-05-22 23:28:00|1031.4|1013.6|1030.9|1013.1|1031.4|1013.6|1030.9|1013.1|13
1653262090000|2022-05-22 23:28:10|1030.91|1013.11|1031.3|1013.5|1031.39|1013.59|1030.91|1013.11|17
1653262100000|2022-05-22 23:28:20|1031.31|1013.51|1031.29|1013.49|1031.31|1013.51|1031.27|1013.47|6
1653262110000|2022-05-22 23:28:30|1031.34|1013.54|1030.9|1013.1|1031.35|1013.55|1030.9|1013.1|15
1653262120000|2022-05-22 23:28:40|1030.91|1013.11|1030.9|1013.1|1030.91|1013.11|1030.9|1013.1|4
1653262130000|2022-05-22 23:28:50|1030.65|1012.85|1029.73|1011.93|1030.65|1012.85|1029.4|1011.6|13
1653262140000|2022-05-22 23:29:00|1029.75|1011.95|1029.29|1011.49|1029.86|1012.06|1029.24|1011.44|20
1653262150000|2022-05-22 23:29:10|1029.25|1011.45|1029.38|1011.58|1029.4|1011.6|1029.23|1011.43|13
1653262160000|2022-05-22 23:29:20|1029.28|1011.48|1029.42|1011.62|1029.42|1011.62|1029.25|1011.45|7
1653262170000|2022-05-22 23:29:30|1029.25|1011.45|1029.04|1011.24|1029.27|1011.47|1029.04|1011.24|7
1653262180000|2022-05-22 23:29:40|1029.03|1011.23|1028.88|1011.08|1029.03|1011.23|1028.73|1010.93|12
1653262190000|2022-05-22 23:29:50|1028.85|1011.05|1029.11|1011.31|1029.17|1011.37|1028.8|1011|16
1653262200000|2022-05-22 23:30:00|1029.08|1011.28|1029.17|1011.37|1029.17|1011.37|1029.04|1011.24|10
1653262210000|2022-05-22 23:30:10|1029.33|1011.53|1029.42|1011.62|1029.42|1011.62|1029.33|1011.53|2
1653262220000|2022-05-22 23:30:20|1029.66|1011.86|1029.42|1011.62|1029.66|1011.86|1029.26|1011.46|6
1653262240000|2022-05-22 23:30:40|1029.29|1011.49|1029.34|1011.54|1029.34|1011.54|1029.27|1011.47|6
1653262250000|2022-05-22 23:30:50|1029.35|1011.55|1029.33|1011.53|1029.36|1011.56|1029.24|1011.44|9
1653262260000|2022-05-22 23:31:00|1029.34|1011.54|1028.9|1011.1|1029.34|1011.54|1028.9|1011.1|11
1653262320000|2022-05-22 23:32:00|1028.91|1011.11|1029.27|1011.47|1029.28|1011.48|1028.91|1011.11|6
1653262330000|2022-05-22 23:32:10|1029.28|1011.48|1029.27|1011.47|1029.32|1011.52|1029.25|1011.45|5
1653262340000|2022-05-22 23:32:20|1029.25|1011.45|1028.96|1011.16|1029.25|1011.45|1028.96|1011.16|4
1653262350000|2022-05-22 23:32:30|1028.97|1011.17|1028.39|1010.59|1029.13|1011.33|1028.39|1010.59|13
1653262360000|2022-05-22 23:32:40|1028.36|1010.56|1027.26|1009.46|1028.36|1010.56|1027.26|1009.46|16
1653262370000|2022-05-22 23:32:50|1027.27|1009.47|1027.1|1009.3|1027.27|1009.47|1026.9|1009.1|11
1653262380000|2022-05-22 23:33:00|1027.17|1009.37|1027.43|1009.63|1027.53|1009.73|1027.17|1009.37|10
1653262390000|2022-05-22 23:33:10|1027.44|1009.64|1027.49|1009.69|1027.49|1009.69|1027.44|1009.64|4
1653262400000|2022-05-22 23:33:20|1027.42|1009.62|1027.17|1009.37|1027.42|1009.62|1027.17|1009.37|8
1653262410000|2022-05-22 23:33:30|1027.14|1009.34|1027.11|1009.31|1027.34|1009.54|1027.11|1009.31|11
1653262420000|2022-05-22 23:33:40|1027.13|1009.33|1027.17|1009.37|1027.34|1009.54|1027.11|1009.31|6
1653262430000|2022-05-22 23:33:50|1027.16|1009.36|1027.04|1009.24|1027.16|1009.36|1027.04|1009.24|5
1653262440000|2022-05-22 23:34:00|1027.07|1009.27|1027.02|1009.22|1027.14|1009.34|1026.98|1009.18|11
1653262460000|2022-05-22 23:34:20|1027.08|1009.28|1027.08|1009.28|1027.08|1009.28|1027.02|1009.22|6
1653262470000|2022-05-22 23:34:30|1027.07|1009.27|1027.15|1009.35|1027.18|1009.38|1027.07|1009.27|5
1653262480000|2022-05-22 23:34:40|1027.14|1009.34|1026.97|1009.17|1027.14|1009.34|1026.9|1009.1|7
1653262490000|2022-05-22 23:34:50|1026.9|1009.1|1026.94|1009.14|1027.04|1009.24|1026.9|1009.1|6
1653262510000|2022-05-22 23:35:10|1027.07|1009.27|1027.16|1009.36|1027.16|1009.36|1027.07|1009.27|6
1653262530000|2022-05-22 23:35:30|1027.03|1009.23|1028.18|1010.38|1028.18|1010.38|1027.03|1009.23|11
1653262540000|2022-05-22 23:35:40|1028.15|1010.35|1027.44|1009.64|1028.25|1010.45|1027.44|1009.64|17
1653262550000|2022-05-22 23:35:50|1027.29|1009.49|1026.95|1009.15|1027.29|1009.49|1026.95|1009.15|7
1653262560000|2022-05-22 23:36:00|1026.97|1009.17|1027.04|1009.24|1027.16|1009.36|1026.97|1009.17|11
1653262570000|2022-05-22 23:36:10|1027.05|1009.25|1027.08|1009.28|1027.08|1009.28|1027.04|1009.24|7
1653262580000|2022-05-22 23:36:20|1027.18|1009.38|1027.05|1009.25|1027.29|1009.49|1027.05|1009.25|17
1653262590000|2022-05-22 23:36:30|1027.03|1009.23|1027.01|1009.21|1027.07|1009.27|1027.01|1009.21|12
1653262600000|2022-05-22 23:36:40|1027.05|1009.25|1027.05|1009.25|1027.05|1009.25|1027.05|1009.25|1
1653262610000|2022-05-22 23:36:50|1026.99|1009.19|1026.91|1009.11|1026.99|1009.19|1026.91|1009.11|2
1653262620000|2022-05-22 23:37:00|1026.92|1009.12|1027.01|1009.21|1027.06|1009.26|1026.92|1009.12|4
1653262630000|2022-05-22 23:37:10|1027.16|1009.36|1027.32|1009.52|1027.32|1009.52|1027.16|1009.36|2
1653262640000|2022-05-22 23:37:20|1027.28|1009.48|1027.26|1009.46|1027.28|1009.48|1027.02|1009.22|11
1653262650000|2022-05-22 23:37:30|1027.27|1009.47|1027.96|1010.16|1027.96|1010.16|1027.27|1009.47|13
1653262660000|2022-05-22 23:37:40|1027.93|1010.13|1027.91|1010.11|1027.93|1010.13|1027.91|1010.11|3
1653262670000|2022-05-22 23:37:50|1027.9|1010.1|1027.06|1009.26|1027.9|1010.1|1027.06|1009.26|10
1653262680000|2022-05-22 23:38:00|1027.09|1009.29|1027.25|1009.45|1027.3|1009.5|1027.09|1009.29|11
1653262690000|2022-05-22 23:38:10|1027.24|1009.44|1027.41|1009.61|1027.54|1009.74|1027.21|1009.41|18
1653262700000|2022-05-22 23:38:20|1027.42|1009.62|1027.2|1009.4|1027.46|1009.66|1027.2|1009.4|14
1653262710000|2022-05-22 23:38:30|1027.16|1009.36|1026.98|1009.18|1027.2|1009.4|1026.98|1009.18|14
1653262720000|2022-05-22 23:38:40|1027.02|1009.22|1027.05|1009.25|1027.16|1009.36|1026.97|1009.17|8
1653262730000|2022-05-22 23:38:50|1027.06|1009.26|1027.06|1009.26|1027.28|1009.48|1027.06|1009.26|11
1653262740000|2022-05-22 23:39:00|1027.03|1009.23|1026.96|1009.16|1027.03|1009.23|1026.96|1009.16|5
1653262750000|2022-05-22 23:39:10|1026.95|1009.15|1026.93|1009.13|1026.95|1009.15|1026.93|1009.13|2
1653262760000|2022-05-22 23:39:20|1026.9|1009.1|1026.9|1009.1|1026.9|1009.1|1026.9|1009.1|1
1653262770000|2022-05-22 23:39:30|1026.51|1008.71|1026.21|1008.41|1026.51|1008.71|1026.21|1008.41|7
1653262780000|2022-05-22 23:39:40|1026.24|1008.44|1026.91|1009.11|1026.91|1009.11|1026.24|1008.44|16
1653262790000|2022-05-22 23:39:50|1026.89|1009.09|1026.91|1009.11|1026.91|1009.11|1026.89|1009.09|4
1653262800000|2022-05-22 23:40:00|1026.89|1009.09|1026.86|1009.06|1026.89|1009.09|1026.86|1009.06|6
1653262820000|2022-05-22 23:40:20|1026.88|1009.08|1026.91|1009.11|1026.91|1009.11|1026.88|1009.08|2
1653262830000|2022-05-22 23:40:30|1026.88|1009.08|1026.87|1009.07|1026.88|1009.08|1026.87|1009.07|2
1653262840000|2022-05-22 23:40:40|1026.88|1009.08|1026.9|1009.1|1026.9|1009.1|1026.88|1009.08|3
1653262850000|2022-05-22 23:40:50|1026.89|1009.09|1026.88|1009.08|1026.91|1009.11|1026.86|1009.06|9
1653262860000|2022-05-22 23:41:00|1026.91|1009.11|1026.88|1009.08|1026.91|1009.11|1026.86|1009.06|5
1653262870000|2022-05-22 23:41:10|1026.89|1009.09|1026.87|1009.07|1026.89|1009.09|1026.87|1009.07|7
1653262880000|2022-05-22 23:41:20|1026.88|1009.08|1026.9|1009.1|1026.91|1009.11|1026.88|1009.08|5
1653262890000|2022-05-22 23:41:30|1026.91|1009.11|1026.91|1009.11|1026.91|1009.11|1026.91|1009.11|1
1653262900000|2022-05-22 23:41:40|1026.9|1009.1|1026.9|1009.1|1026.9|1009.1|1026.9|1009.1|1
1653262910000|2022-05-22 23:41:50|1026.51|1008.71|1026.32|1008.52|1026.51|1008.71|1026.01|1008.21|17
1653262920000|2022-05-22 23:42:00|1026.31|1008.51|1026.55|1008.75|1026.76|1008.96|1026.26|1008.46|24
1653262930000|2022-05-22 23:42:10|1026.57|1008.77|1026.88|1009.08|1026.88|1009.08|1026.56|1008.76|16
1653262950000|2022-05-22 23:42:30|1026.91|1009.11|1027.98|1010.18|1027.98|1010.18|1026.91|1009.11|10
1653262960000|2022-05-22 23:42:40|1027.88|1010.08|1027.24|1009.44|1027.88|1010.08|1027.24|1009.44|5
1653262970000|2022-05-22 23:42:50|1027.25|1009.45|1027.54|1009.74|1027.56|1009.76|1027.16|1009.36|24
1653262980000|2022-05-22 23:43:00|1027.52|1009.72|1027.48|1009.68|1027.55|1009.75|1027.39|1009.59|16
1653262990000|2022-05-22 23:43:10|1027.46|1009.66|1027.23|1009.43|1027.48|1009.68|1027.17|1009.37|13
1653263000000|2022-05-22 23:43:20|1027.24|1009.44|1026.88|1009.08|1027.3|1009.5|1026.88|1009.08|17
1653263010000|2022-05-22 23:43:30|1027.12|1009.32|1026.41|1008.61|1027.12|1009.32|1026.38|1008.58|17
1653263020000|2022-05-22 23:43:40|1026.38|1008.58|1026.35|1008.55|1026.4|1008.6|1026.35|1008.55|6
1653263030000|2022-05-22 23:43:50|1026.37|1008.57|1026.73|1008.93|1026.73|1008.93|1026.33|1008.53|9
1653263040000|2022-05-22 23:44:00|1027.07|1009.27|1026.87|1009.07|1027.07|1009.27|1026.87|1009.07|10
1653263050000|2022-05-22 23:44:10|1026.86|1009.06|1026.28|1008.48|1026.86|1009.06|1026.28|1008.48|12
1653263060000|2022-05-22 23:44:20|1026.27|1008.47|1026.22|1008.42|1026.27|1008.47|1026.22|1008.42|3
1653263070000|2022-05-22 23:44:30|1026.23|1008.43|1026.22|1008.42|1026.23|1008.43|1026.22|1008.42|2
1653263080000|2022-05-22 23:44:40|1026.21|1008.41|1026.29|1008.49|1026.54|1008.74|1026.21|1008.41|9
1653263090000|2022-05-22 23:44:50|1026.32|1008.52|1026.32|1008.52|1026.32|1008.52|1026.32|1008.52|1
1653263100000|2022-05-22 23:45:00|1026.61|1008.81|1027.91|1010.11|1027.91|1010.11|1026.61|1008.81|12
1653263110000|2022-05-22 23:45:10|1028|1010.2|1028.9|1011.1|1028.9|1011.1|1028|1010.2|10
1653263120000|2022-05-22 23:45:20|1028.89|1011.09|1028.45|1010.65|1028.9|1011.1|1028.36|1010.56|15
1653263130000|2022-05-22 23:45:30|1028.48|1010.68|1028.2|1010.4|1028.52|1010.72|1028.2|1010.4|20
1653263140000|2022-05-22 23:45:40|1028.17|1010.37|1027.97|1010.17|1028.33|1010.53|1027.9|1010.1|20
1653263150000|2022-05-22 23:45:50|1027.9|1010.1|1027.9|1010.1|1028|1010.2|1027.9|1010.1|8
1653263170000|2022-05-22 23:46:10|1027.34|1009.54|1026.55|1008.75|1027.34|1009.54|1026.36|1008.56|16
1653263180000|2022-05-22 23:46:20|1026.62|1008.82|1026.45|1008.65|1026.62|1008.82|1026.45|1008.65|10
1653263190000|2022-05-22 23:46:30|1026.48|1008.68|1026.46|1008.66|1026.64|1008.84|1026.37|1008.57|15
1653263200000|2022-05-22 23:46:40|1026.47|1008.67|1026.81|1009.01|1026.81|1009.01|1026.47|1008.67|11
1653263210000|2022-05-22 23:46:50|1026.71|1008.91|1026.71|1008.91|1026.71|1008.91|1026.71|1008.91|1
1653263220000|2022-05-22 23:47:00|1026.81|1009.01|1026.81|1009.01|1026.81|1009.01|1026.81|1009.01|1
1653263230000|2022-05-22 23:47:10|1027.46|1009.66|1027.93|1010.13|1027.94|1010.14|1027.46|1009.66|12
1653263240000|2022-05-22 23:47:20|1027.91|1010.11|1027.87|1010.07|1027.91|1010.11|1027.75|1009.95|11
1653263250000|2022-05-22 23:47:30|1027.77|1009.97|1027.4|1009.6|1027.85|1010.05|1027.4|1009.6|15
1653263260000|2022-05-22 23:47:40|1027.31|1009.51|1027.4|1009.6|1027.52|1009.72|1027.17|1009.37|17
1653263270000|2022-05-22 23:47:50|1027.49|1009.69|1027.46|1009.66|1027.49|1009.69|1027.37|1009.57|10
1653263280000|2022-05-22 23:48:00|1027.47|1009.67|1027.33|1009.53|1027.47|1009.67|1027.27|1009.47|11
1653263290000|2022-05-22 23:48:10|1027.34|1009.54|1027.42|1009.62|1027.45|1009.65|1027.34|1009.54|11
1653263300000|2022-05-22 23:48:20|1027.43|1009.63|1027.26|1009.46|1027.46|1009.66|1027.24|1009.44|8
1653263310000|2022-05-22 23:48:30|1027.3|1009.5|1027.42|1009.62|1027.44|1009.64|1027.3|1009.5|9
1653263320000|2022-05-22 23:48:40|1027.45|1009.65|1027.45|1009.65|1027.45|1009.65|1027.45|1009.65|1
1653263330000|2022-05-22 23:48:50|1027.48|1009.68|1026.95|1009.15|1027.48|1009.68|1026.95|1009.15|7
1653263340000|2022-05-22 23:49:00|1026.94|1009.14|1027.19|1009.39|1027.23|1009.43|1026.47|1008.67|22
1653263350000|2022-05-22 23:49:10|1027.25|1009.45|1027.01|1009.21|1027.25|1009.45|1027.01|1009.21|14
1653263360000|2022-05-22 23:49:20|1027.03|1009.23|1026.46|1008.66|1027.08|1009.28|1026.46|1008.66|9
1653263370000|2022-05-22 23:49:30|1026.48|1008.68|1026.42|1008.62|1026.58|1008.78|1026.42|1008.62|10
1653263380000|2022-05-22 23:49:40|1026.44|1008.64|1026.36|1008.56|1026.44|1008.64|1026.36|1008.56|14
1653263390000|2022-05-22 23:49:50|1026.33|1008.53|1026.36|1008.56|1026.36|1008.56|1026.33|1008.53|8
1653263400000|2022-05-22 23:50:00|1026.47|1008.67|1026.46|1008.66|1026.64|1008.84|1026.34|1008.54|19
1653263410000|2022-05-22 23:50:10|1026.48|1008.68|1026.38|1008.58|1026.52|1008.72|1026.37|1008.57|14
1653263420000|2022-05-22 23:50:20|1026.37|1008.57|1026.47|1008.67|1026.47|1008.67|1026.37|1008.57|6
1653263430000|2022-05-22 23:50:30|1026.44|1008.64|1026.42|1008.62|1026.44|1008.64|1026.4|1008.6|7
1653263440000|2022-05-22 23:50:40|1026.4|1008.6|1026.4|1008.6|1026.51|1008.71|1026.39|1008.59|13
1653263450000|2022-05-22 23:50:50|1026.43|1008.63|1026.43|1008.63|1026.43|1008.63|1026.4|1008.6|3
1653263460000|2022-05-22 23:51:00|1026.4|1008.6|1026.01|1008.21|1026.4|1008.6|1026.01|1008.21|2
1653263480000|2022-05-22 23:51:20|1026.34|1008.54|1026.54|1008.74|1026.54|1008.74|1026.34|1008.54|6
1653263490000|2022-05-22 23:51:30|1026.6|1008.8|1026.43|1008.63|1027.22|1009.42|1026.4|1008.6|18
1653263500000|2022-05-22 23:51:40|1026.42|1008.62|1026.39|1008.59|1026.42|1008.62|1026.31|1008.51|8
1653263510000|2022-05-22 23:51:50|1026.4|1008.6|1026.22|1008.42|1026.41|1008.61|1026.22|1008.42|7
1653263520000|2022-05-22 23:52:00|1026.26|1008.46|1026.23|1008.43|1026.34|1008.54|1026.23|1008.43|10
1653263530000|2022-05-22 23:52:10|1026.34|1008.54|1026.86|1009.06|1026.87|1009.07|1026.31|1008.51|11
1653263540000|2022-05-22 23:52:20|1026.84|1009.04|1026.84|1009.04|1026.85|1009.05|1026.84|1009.04|3
1653263550000|2022-05-22 23:52:30|1026.85|1009.05|1026.35|1008.55|1026.86|1009.06|1026.32|1008.52|10
1653263560000|2022-05-22 23:52:40|1026.36|1008.56|1026.85|1009.05|1026.87|1009.07|1026.36|1008.56|12
1653263570000|2022-05-22 23:52:50|1026.84|1009.04|1026.79|1008.99|1026.84|1009.04|1026.79|1008.99|6
1653263580000|2022-05-22 23:53:00|1026.82|1009.02|1026.79|1008.99|1026.84|1009.04|1026.79|1008.99|11
1653263590000|2022-05-22 23:53:10|1026.82|1009.02|1026.83|1009.03|1026.83|1009.03|1026.78|1008.98|17
1653263600000|2022-05-22 23:53:20|1026.79|1008.99|1026.83|1009.03|1026.83|1009.03|1026.79|1008.99|5
1653263610000|2022-05-22 23:53:30|1026.78|1008.98|1026.97|1009.17|1027.04|1009.24|1026.78|1008.98|12
1653263620000|2022-05-22 23:53:40|1027.16|1009.36|1027.06|1009.26|1027.22|1009.42|1027.06|1009.26|8
1653263630000|2022-05-22 23:53:50|1027.05|1009.25|1027.03|1009.23|1027.05|1009.25|1026.98|1009.18|12
1653263640000|2022-05-22 23:54:00|1027.02|1009.22|1026.98|1009.18|1027.05|1009.25|1026.98|1009.18|5
1653263650000|2022-05-22 23:54:10|1026.85|1009.05|1027.04|1009.24|1027.04|1009.24|1026.78|1008.98|15
1653263660000|2022-05-22 23:54:20|1027.03|1009.23|1027.08|1009.28|1027.08|1009.28|1026.93|1009.13|7
1653263670000|2022-05-22 23:54:30|1027.07|1009.27|1027.05|1009.25|1027.07|1009.27|1027.05|1009.25|4
1653263680000|2022-05-22 23:54:40|1027.04|1009.24|1027.02|1009.22|1027.05|1009.25|1027.02|1009.22|8
1653263690000|2022-05-22 23:54:50|1026.89|1009.09|1026.79|1008.99|1026.89|1009.09|1026.76|1008.96|15
1653263700000|2022-05-22 23:55:00|1026.52|1008.72|1026.9|1009.1|1026.9|1009.1|1026.3|1008.5|18
1653263710000|2022-05-22 23:55:10|1026.77|1008.97|1026.83|1009.03|1026.87|1009.07|1026.77|1008.97|11
1653263720000|2022-05-22 23:55:20|1026.9|1009.1|1026.83|1009.03|1026.9|1009.1|1026.78|1008.98|4
1653263730000|2022-05-22 23:55:30|1026.9|1009.1|1027.01|1009.21|1028.04|1010.24|1026.9|1009.1|19
1653263740000|2022-05-22 23:55:40|1027.16|1009.36|1027.61|1009.81|1027.61|1009.81|1027.16|1009.36|20
1653263750000|2022-05-22 23:55:50|1027.82|1010.02|1027.72|1009.92|1027.89|1010.09|1027.71|1009.91|17
1653263760000|2022-05-22 23:56:00|1027.45|1009.65|1028.01|1010.21|1028.01|1010.21|1027.05|1009.25|18
1653263770000|2022-05-22 23:56:10|1028.02|1010.22|1027.78|1009.98|1028.05|1010.25|1027.78|1009.98|6
1653263780000|2022-05-22 23:56:20|1027.96|1010.16|1027.93|1010.13|1027.96|1010.16|1027.82|1010.02|4
1653263790000|2022-05-22 23:56:30|1027.82|1010.02|1027.08|1009.28|1028.18|1010.38|1027.08|1009.28|28
1653263800000|2022-05-22 23:56:40|1027.07|1009.27|1026.92|1009.12|1027.09|1009.29|1026.77|1008.97|20
1653263810000|2022-05-22 23:56:50|1026.97|1009.17|1026.98|1009.18|1027.03|1009.23|1026.97|1009.17|11
1653263820000|2022-05-22 23:57:00|1026.99|1009.19|1026.96|1009.16|1027.04|1009.24|1026.88|1009.08|19
1653263830000|2022-05-22 23:57:10|1027.01|1009.21|1026.9|1009.1|1027.01|1009.21|1026.9|1009.1|6
1653263840000|2022-05-22 23:57:20|1026.87|1009.07|1026.32|1008.52|1026.87|1009.07|1026.23|1008.43|15
1653263850000|2022-05-22 23:57:30|1026.33|1008.53|1026.39|1008.59|1026.39|1008.59|1026.33|1008.53|11
1653263860000|2022-05-22 23:57:40|1026.36|1008.56|1026.26|1008.46|1026.38|1008.58|1026.26|1008.46|5
1653263870000|2022-05-22 23:57:50|1026.23|1008.43|1026.13|1008.33|1026.23|1008.43|1026.13|1008.33|3
1653263880000|2022-05-22 23:58:00|1026.23|1008.43|1026.2|1008.4|1026.25|1008.45|1026.2|1008.4|8
1653263890000|2022-05-22 23:58:10|1026.23|1008.43|1025.9|1008.1|1026.23|1008.43|1025.9|1008.1|5
1653263900000|2022-05-22 23:58:20|1025.5|1007.7|1023.86|1006.06|1025.5|1007.7|1023.77|1005.97|28
1653263910000|2022-05-22 23:58:30|1023.87|1006.07|1023.91|1006.11|1023.91|1006.11|1023.32|1005.52|23
1653263930000|2022-05-22 23:58:50|1023.92|1006.12|1024.03|1006.23|1024.05|1006.25|1023.82|1006.02|11
1653263940000|2022-05-22 23:59:00|1023.9|1006.1|1023.5|1005.7|1024.03|1006.23|1023.24|1005.44|16
1653263950000|2022-05-22 23:59:10|1023.63|1005.83|1024.65|1006.85|1024.65|1006.85|1023.63|1005.83|34
1653263960000|2022-05-22 23:59:20|1024.68|1006.88|1024.05|1006.25|1024.76|1006.96|1023.92|1006.12|21
1653263970000|2022-05-22 23:59:30|1023.99|1006.19|1024.09|1006.29|1024.09|1006.29|1023.99|1006.19|14
1653263980000|2022-05-22 23:59:40|1024.07|1006.27|1024.06|1006.26|1024.13|1006.33|1024.06|1006.26|7
1653263990000|2022-05-22 23:59:50|1024.08|1006.28|1023.78|1005.98|1024.08|1006.28|1023.78|1005.98|8
1653264000000|2022-05-23 00:00:00|1023.48|1005.68|1023.24|1005.44|1023.48|1005.68|1023.24|1005.44|5
1653264010000|2022-05-23 00:00:10|1023.4|1005.6|1023.63|1005.83|1023.63|1005.83|1023.37|1005.57|8
1653264020000|2022-05-23 00:00:20|1023.64|1005.84|1023.19|1005.39|1023.84|1006.04|1023.19|1005.39|14
1653264030000|2022-05-23 00:00:30|1023.2|1005.4|1023.84|1006.04|1023.84|1006.04|1023.2|1005.4|20
1653264040000|2022-05-23 00:00:40|1023.8|1006|1023.18|1005.38|1023.8|1006|1023.16|1005.36|17
1653264050000|2022-05-23 00:00:50|1023.19|1005.39|1023.15|1005.35|1023.72|1005.92|1023.15|1005.35|17
1653264060000|2022-05-23 00:01:00|1023.16|1005.36|1023.07|1005.27|1023.29|1005.49|1023.07|1005.27|10
1653264070000|2022-05-23 00:01:10|1023.23|1005.43|1023.77|1005.97|1023.77|1005.97|1023.08|1005.28|22
1653264080000|2022-05-23 00:01:20|1023.84|1006.04|1023.77|1005.97|1023.84|1006.04|1023.77|1005.97|2
1653264090000|2022-05-23 00:01:30|1023.3|1005.5|1023.05|1005.25|1023.3|1005.5|1023.05|1005.25|16
1653264100000|2022-05-23 00:01:40|1022.9|1005.1|1022.9|1005.1|1022.9|1005.1|1022.9|1005.1|1
1653264130000|2022-05-23 00:02:10|1022.4|1004.6|1022.53|1004.73|1022.82|1005.02|1022.06|1004.26|15
1653264140000|2022-05-23 00:02:20|1022.59|1004.79|1022.47|1004.67|1022.78|1004.98|1022.37|1004.57|22
1653264150000|2022-05-23 00:02:30|1022.48|1004.68|1022.64|1004.84|1022.66|1004.86|1022.44|1004.64|15
1653264160000|2022-05-23 00:02:40|1022.55|1004.75|1022.91|1005.11|1022.91|1005.11|1022.55|1004.75|9
1653264170000|2022-05-23 00:02:50|1023.15|1005.35|1023.13|1005.33|1023.4|1005.6|1023.13|1005.33|14
1653264180000|2022-05-23 00:03:00|1023.22|1005.42|1023.3|1005.5|1023.31|1005.51|1023.13|1005.33|11
1653264190000|2022-05-23 00:03:10|1023.31|1005.51|1023.65|1005.85|1023.65|1005.85|1023.31|1005.51|6
1653264200000|2022-05-23 00:03:20|1023.4|1005.6|1023.39|1005.59|1023.4|1005.6|1023.39|1005.59|2
1653264210000|2022-05-23 00:03:30|1023.4|1005.6|1022.94|1005.14|1023.4|1005.6|1022.86|1005.06|13
1653264220000|2022-05-23 00:03:40|1022.95|1005.15|1022.36|1004.56|1022.95|1005.15|1022.36|1004.56|11
1653264230000|2022-05-23 00:03:50|1022.4|1004.6|1022.43|1004.63|1022.51|1004.71|1022.4|1004.6|5
1653264240000|2022-05-23 00:04:00|1022.4|1004.6|1022.42|1004.62|1023.07|1005.27|1022.4|1004.6|21
1653264250000|2022-05-23 00:04:10|1022.45|1004.65|1023.16|1005.36|1023.16|1005.36|1022.45|1004.65|20
1653264260000|2022-05-23 00:04:20|1023.2|1005.4|1023.14|1005.34|1023.33|1005.53|1023.12|1005.32|18
1653264270000|2022-05-23 00:04:30|1023.13|1005.33|1022.98|1005.18|1023.19|1005.39|1022.87|1005.07|11
1653264280000|2022-05-23 00:04:40|1022.97|1005.17|1023.27|1005.47|1023.27|1005.47|1022.56|1004.76|17
1653264290000|2022-05-23 00:04:50|1023.15|1005.35|1023.29|1005.49|1023.29|1005.49|1023.1|1005.3|10
1653264300000|2022-05-23 00:05:00|1023.24|1005.44|1022.54|1004.74|1023.25|1005.45|1022.54|1004.74|16
1653264310000|2022-05-23 00:05:10|1022.53|1004.73|1023.65|1005.85|1023.65|1005.85|1022.4|1004.6|19
1653264320000|2022-05-23 00:05:20|1023.93|1006.13|1023.93|1006.13|1023.96|1006.16|1023.93|1006.13|5
1653264330000|2022-05-23 00:05:30|1023.95|1006.15|1023.96|1006.16|1023.96|1006.16|1023.95|1006.15|2
1653264340000|2022-05-23 00:05:40|1023.93|1006.13|1023.93|1006.13|1023.93|1006.13|1023.93|1006.13|1
1653264350000|2022-05-23 00:05:50|1023.69|1005.89|1023.35|1005.55|1023.88|1006.08|1023.26|1005.46|18
1653264360000|2022-05-23 00:06:00|1023.33|1005.53|1023.33|1005.53|1023.35|1005.55|1023.22|1005.42|9
1653264370000|2022-05-23 00:06:10|1023.46|1005.66|1023.45|1005.65|1023.93|1006.13|1023.34|1005.54|18
1653264380000|2022-05-23 00:06:20|1023.52|1005.72|1023.84|1006.04|1023.93|1006.13|1023.52|1005.72|15
1653264390000|2022-05-23 00:06:30|1023.87|1006.07|1024.23|1006.43|1024.23|1006.43|1023.87|1006.07|7
1653264400000|2022-05-23 00:06:40|1024.57|1006.77|1024.57|1006.77|1024.57|1006.77|1024.57|1006.77|1
1653264410000|2022-05-23 00:06:50|1024.23|1006.43|1024.57|1006.77|1024.57|1006.77|1024.23|1006.43|2
1653264440000|2022-05-23 00:07:20|1024.66|1006.86|1024.66|1006.86|1024.66|1006.86|1024.66|1006.86|1
1653264450000|2022-05-23 00:07:30|1024.89|1007.09|1024.89|1007.09|1024.89|1007.09|1024.89|1007.09|1
1653264460000|2022-05-23 00:07:40|1025.51|1007.71|1026.41|1008.61|1026.66|1008.86|1025.51|1007.71|14
1653264470000|2022-05-23 00:07:50|1026.4|1008.6|1026.19|1008.39|1026.4|1008.6|1026.09|1008.29|15
1653264480000|2022-05-23 00:08:00|1026.2|1008.4|1026.41|1008.61|1026.41|1008.61|1026.2|1008.4|7
1653264490000|2022-05-23 00:08:10|1026.66|1008.86|1028.05|1010.25|1028.05|1010.25|1026.66|1008.86|8
1653264500000|2022-05-23 00:08:20|1028.06|1010.26|1028.15|1010.35|1028.15|1010.35|1028.05|1010.25|6
1653264510000|2022-05-23 00:08:30|1028.53|1010.73|1028.99|1011.19|1028.99|1011.19|1028.53|1010.73|3
1653264520000|2022-05-23 00:08:40|1029|1011.2|1028.34|1010.54|1029.04|1011.24|1028.25|1010.45|27
1653264530000|2022-05-23 00:08:50|1028.35|1010.55|1028.33|1010.53|1028.36|1010.56|1028.18|1010.38|15
1653264540000|2022-05-23 00:09:00|1028.41|1010.61|1028.45|1010.65|1028.89|1011.09|1028.32|1010.52|23
1653264550000|2022-05-23 00:09:10|1028.52|1010.72|1028.24|1010.44|1028.69|1010.89|1028.24|1010.44|20
1653264560000|2022-05-23 00:09:20|1028.23|1010.43|1028.32|1010.52|1028.45|1010.65|1028.23|1010.43|15
1653264570000|2022-05-23 00:09:30|1028.29|1010.49|1028.8|1011|1028.8|1011|1028.29|1010.49|15
1653264580000|2022-05-23 00:09:40|1028.81|1011.01|1028.13|1010.33|1028.85|1011.05|1028.02|1010.22|20
1653264590000|2022-05-23 00:09:50|1028.11|1010.31|1028.17|1010.37|1028.33|1010.53|1028.11|1010.31|15
1653264600000|2022-05-23 00:10:00|1028.18|1010.38|1028.18|1010.38|1028.18|1010.38|1028.04|1010.24|17
1653264610000|2022-05-23 00:10:10|1028.25|1010.45|1028.1|1010.3|1028.28|1010.48|1028.1|1010.3|13
1653264620000|2022-05-23 00:10:20|1028.08|1010.28|1028.14|1010.34|1028.19|1010.39|1028|1010.2|16
1653264630000|2022-05-23 00:10:30|1028.13|1010.33|1028.02|1010.22|1028.13|1010.33|1028|1010.2|13
1653264640000|2022-05-23 00:10:40|1028.01|1010.21|1027.01|1009.21|1028.01|1010.21|1026.98|1009.18|21
1653264650000|2022-05-23 00:10:50|1026.96|1009.16|1026.25|1008.45|1026.96|1009.16|1026.16|1008.36|13
1653264660000|2022-05-23 00:11:00|1026.24|1008.44|1026.17|1008.37|1026.24|1008.44|1026.02|1008.22|19
1653264670000|2022-05-23 00:11:10|1026.14|1008.34|1027.32|1009.52|1027.32|1009.52|1026|1008.2|21
1653264680000|2022-05-23 00:11:20|1027.34|1009.54|1027.64|1009.84|1027.81|1010.01|1027.34|1009.54|22
1653264690000|2022-05-23 00:11:30|1027.67|1009.87|1027.3|1009.5|1028.07|1010.27|1027.28|1009.48|23
1653264700000|2022-05-23 00:11:40|1027.27|1009.47|1027.15|1009.35|1027.27|1009.47|1026.97|1009.17|14
1653264710000|2022-05-23 00:11:50|1027.27|1009.47|1027|1009.2|1027.45|1009.65|1027|1009.2|13
1653264720000|2022-05-23 00:12:00|1026.98|1009.18|1026.9|1009.1|1026.99|1009.19|1026.9|1009.1|16
1653264730000|2022-05-23 00:12:10|1026.96|1009.16|1027.13|1009.33|1027.14|1009.34|1026.88|1009.08|11
1653264740000|2022-05-23 00:12:20|1027.14|1009.34|1028.18|1010.38|1028.18|1010.38|1027.13|1009.33|16
1653264750000|2022-05-23 00:12:30|1028.19|1010.39|1028.41|1010.61|1028.48|1010.68|1028.19|1010.39|14
1653264760000|2022-05-23 00:12:40|1028.4|1010.6|1028.39|1010.59|1028.4|1010.6|1028.26|1010.46|7
1653264770000|2022-05-23 00:12:50|1028.4|1010.6|1028.66|1010.86|1028.66|1010.86|1028.4|1010.6|11
1653264780000|2022-05-23 00:13:00|1028.65|1010.85|1028.51|1010.71|1028.65|1010.85|1028.21|1010.41|20
1653264790000|2022-05-23 00:13:10|1028.5|1010.7|1028.24|1010.44|1028.51|1010.71|1028.18|1010.38|8
1653264800000|2022-05-23 00:13:20|1028.23|1010.43|1028.28|1010.48|1028.28|1010.48|1028.23|1010.43|7
1653264810000|2022-05-23 00:13:30|1028.3|1010.5|1028.47|1010.67|1028.47|1010.67|1028.29|1010.49|10
1653264820000|2022-05-23 00:13:40|1028.48|1010.68|1028.52|1010.72|1028.56|1010.76|1028.48|1010.68|9
1653264830000|2022-05-23 00:13:50|1028.51|1010.71|1028.56|1010.76|1028.56|1010.76|1028.29|1010.49|13
1653264840000|2022-05-23 00:14:00|1028.59|1010.79|1028.78|1010.98|1028.78|1010.98|1028.59|1010.79|6
1653264850000|2022-05-23 00:14:10|1028.9|1011.1|1030.99|1013.19|1030.99|1013.19|1028.9|1011.1|11
1653264860000|2022-05-23 00:14:20|1031.19|1013.39|1031.69|1013.89|1031.69|1013.89|1031.19|1013.39|6
1653264870000|2022-05-23 00:14:30|1031.98|1014.18|1032.05|1014.25|1032.48|1014.68|1031.98|1014.18|3
1653264880000|2022-05-23 00:14:40|1032.48|1014.68|1033.5|1015.7|1033.54|1015.74|1032.48|1014.68|11
1653264890000|2022-05-23 00:14:50|1033.51|1015.71|1033.43|1015.63|1033.52|1015.72|1033.18|1015.38|15
1653264900000|2022-05-23 00:15:00|1033.42|1015.62|1033.54|1015.74|1033.54|1015.74|1033.42|1015.62|9
1653264910000|2022-05-23 00:15:10|1033.72|1015.92|1033.72|1015.92|1033.72|1015.92|1033.41|1015.61|6
1653264920000|2022-05-23 00:15:20|1033.84|1016.04|1034.99|1017.19|1034.99|1017.19|1033.84|1016.04|9
1653264930000|2022-05-23 00:15:30|1035.45|1017.65|1034.95|1017.15|1035.45|1017.65|1034.95|1017.15|3
1653264950000|2022-05-23 00:15:50|1034.86|1017.06|1034.56|1016.76|1034.86|1017.06|1034.37|1016.57|11
1653264960000|2022-05-23 00:16:00|1034.55|1016.75|1034.6|1016.8|1034.62|1016.82|1034.51|1016.71|12
1653264970000|2022-05-23 00:16:10|1034.61|1016.81|1034.46|1016.66|1034.72|1016.92|1034.46|1016.66|13
1653264980000|2022-05-23 00:16:20|1034.38|1016.58|1034.39|1016.59|1034.46|1016.66|1034.33|1016.53|12
1653264990000|2022-05-23 00:16:30|1034.33|1016.53|1033.07|1015.27|1034.38|1016.58|1033.07|1015.27|25
1653265000000|2022-05-23 00:16:40|1033.06|1015.26|1033.53|1015.73|1033.53|1015.73|1033.02|1015.22|10
1653265010000|2022-05-23 00:16:50|1034.01|1016.21|1033.14|1015.34|1034.13|1016.33|1033.14|1015.34|23
1653265020000|2022-05-23 00:17:00|1033.11|1015.31|1032.9|1015.1|1033.11|1015.31|1032.9|1015.1|10
1653265030000|2022-05-23 00:17:10|1032.46|1014.66|1032.07|1014.27|1032.46|1014.66|1032.05|1014.25|12
1653265040000|2022-05-23 00:17:20|1032.26|1014.46|1032.52|1014.72|1033|1015.2|1032.26|1014.46|19
1653265050000|2022-05-23 00:17:30|1032.49|1014.69|1032.22|1014.42|1032.49|1014.69|1032.22|1014.42|15
1653265060000|2022-05-23 00:17:40|1032.21|1014.41|1032.31|1014.51|1032.44|1014.64|1032.21|1014.41|15
1653265070000|2022-05-23 00:17:50|1032.48|1014.68|1033.84|1016.04|1033.84|1016.04|1032.48|1014.68|22
1653265080000|2022-05-23 00:18:00|1033.9|1016.1|1033.9|1016.1|1033.9|1016.1|1033.9|1016.1|1
1653265090000|2022-05-23 00:18:10|1034.4|1016.6|1034.35|1016.55|1034.63|1016.83|1033.9|1016.1|7
1653265100000|2022-05-23 00:18:20|1034.63|1016.83|1034.15|1016.35|1034.63|1016.83|1034.15|1016.35|10
1653265110000|2022-05-23 00:18:30|1034.22|1016.42|1034.24|1016.44|1034.24|1016.44|1034.11|1016.31|9
1653265120000|2022-05-23 00:18:40|1034.23|1016.43|1034.05|1016.25|1034.23|1016.43|1034.05|1016.25|6
1653265130000|2022-05-23 00:18:50|1034.08|1016.28|1034.03|1016.23|1034.08|1016.28|1034.03|1016.23|4
1653265140000|2022-05-23 00:19:00|1034.04|1016.24|1034.22|1016.42|1034.31|1016.51|1034.03|1016.23|13
1653265150000|2022-05-23 00:19:10|1034.26|1016.46|1034.63|1016.83|1034.63|1016.83|1034.26|1016.46|4
1653265160000|2022-05-23 00:19:20|1035.2|1017.4|1035.86|1018.06|1035.86|1018.06|1035.2|1017.4|10
1653265170000|2022-05-23 00:19:30|1036.1|1018.3|1035.24|1017.44|1036.75|1018.95|1035.24|1017.44|24
1653265180000|2022-05-23 00:19:40|1035.26|1017.46|1035.93|1018.13|1035.97|1018.17|1035.26|1017.46|19
1653265190000|2022-05-23 00:19:50|1035.97|1018.17|1035.48|1017.68|1035.98|1018.18|1035.34|1017.54|23
1653265200000|2022-05-23 00:20:00|1035.45|1017.65|1035.54|1017.74|1035.54|1017.74|1035.15|1017.35|18
1653265210000|2022-05-23 00:20:10|1035.51|1017.71|1035.93|1018.13|1035.93|1018.13|1035.38|1017.58|14
1653265220000|2022-05-23 00:20:20|1035.94|1018.14|1035.91|1018.11|1035.94|1018.14|1035.91|1018.11|5
1653265230000|2022-05-23 00:20:30|1035.81|1018.01|1035.53|1017.73|1035.82|1018.02|1035.11|1017.31|21
1653265240000|2022-05-23 00:20:40|1035.45|1017.65|1035.29|1017.49|1035.45|1017.65|1035.25|1017.45|10
1653265250000|2022-05-23 00:20:50|1035.15|1017.35|1035.93|1018.13|1035.93|1018.13|1035.04|1017.24|16
1653265260000|2022-05-23 00:21:00|1035.94|1018.14|1035.23|1017.43|1035.95|1018.15|1035.23|1017.43|12
1653265270000|2022-05-23 00:21:10|1035.21|1017.41|1035.29|1017.49|1035.37|1017.57|1035.18|1017.38|8
1653265280000|2022-05-23 00:21:20|1035.28|1017.48|1035.29|1017.49|1035.35|1017.55|1035.18|1017.38|11
1653265290000|2022-05-23 00:21:30|1035.22|1017.42|1035.02|1017.22|1035.22|1017.42|1035.02|1017.22|11
1653265300000|2022-05-23 00:21:40|1035.03|1017.23|1035.1|1017.3|1035.23|1017.43|1035.01|1017.21|13
1653265310000|2022-05-23 00:21:50|1035.09|1017.29|1035.03|1017.23|1035.14|1017.34|1035.02|1017.22|12
1653265320000|2022-05-23 00:22:00|1035.14|1017.34|1034.12|1016.32|1035.22|1017.42|1034.12|1016.32|26
1653265330000|2022-05-23 00:22:10|1034.11|1016.31|1033.19|1015.39|1034.11|1016.31|1033.16|1015.36|15
1653265340000|2022-05-23 00:22:20|1033.21|1015.41|1033.15|1015.35|1033.21|1015.41|1033.05|1015.25|14
1653265350000|2022-05-23 00:22:30|1033.1|1015.3|1033|1015.2|1033.35|1015.55|1032.99|1015.19|25
1653265360000|2022-05-23 00:22:40|1032.99|1015.19|1033|1015.2|1033.29|1015.49|1032.87|1015.07|14
1653265370000|2022-05-23 00:22:50|1033.14|1015.34|1033.09|1015.29|1033.16|1015.36|1032.91|1015.11|18
1653265380000|2022-05-23 00:23:00|1033.04|1015.24|1032.39|1014.59|1033.09|1015.29|1032.29|1014.49|17
1653265390000|2022-05-23 00:23:10|1032.36|1014.56|1032.97|1015.17|1032.98|1015.18|1032.36|1014.56|13
1653265400000|2022-05-23 00:23:20|1032.92|1015.12|1032.82|1015.02|1032.99|1015.19|1032.79|1014.99|15
1653265410000|2022-05-23 00:23:30|1032.83|1015.03|1032.04|1014.24|1032.85|1015.05|1032.04|1014.24|15
1653265420000|2022-05-23 00:23:40|1032.03|1014.23|1031.96|1014.16|1032.03|1014.23|1031.96|1014.16|8
1653265430000|2022-05-23 00:23:50|1031.9|1014.1|1031.02|1013.22|1031.9|1014.1|1031.02|1013.22|10
1653265440000|2022-05-23 00:24:00|1030.94|1013.14|1031.31|1013.51|1031.32|1013.52|1030.26|1012.46|25
1653265450000|2022-05-23 00:24:10|1031.3|1013.5|1031.36|1013.56|1031.81|1014.01|1031.23|1013.43|20
1653265460000|2022-05-23 00:24:20|1031.35|1013.55|1031.1|1013.3|1031.35|1013.55|1031.1|1013.3|13
1653265470000|2022-05-23 00:24:30|1031.07|1013.27|1031.1|1013.3|1031.14|1013.34|1031.03|1013.23|14
1653265480000|2022-05-23 00:24:40|1031.02|1013.22|1031.11|1013.31|1031.11|1013.31|1031.01|1013.21|8
1653265490000|2022-05-23 00:24:50|1031.1|1013.3|1030.3|1012.5|1031.1|1013.3|1030.21|1012.41|20
1653265500000|2022-05-23 00:25:00|1030.28|1012.48|1030.21|1012.41|1030.44|1012.64|1030.17|1012.37|14
1653265510000|2022-05-23 00:25:10|1030.2|1012.4|1029.16|1011.36|1030.2|1012.4|1029.16|1011.36|32
1653265520000|2022-05-23 00:25:20|1029.15|1011.35|1029.23|1011.43|1029.31|1011.51|1029.14|1011.34|8
1653265530000|2022-05-23 00:25:30|1029.2|1011.4|1028.37|1010.57|1029.2|1011.4|1028.32|1010.52|22
1653265540000|2022-05-23 00:25:40|1028.36|1010.56|1028.39|1010.59|1028.4|1010.6|1028.3|1010.5|12
1653265550000|2022-05-23 00:25:50|1028.37|1010.57|1028.39|1010.59|1028.65|1010.85|1028.25|1010.45|21
1653265560000|2022-05-23 00:26:00|1028.4|1010.6|1028.18|1010.38|1028.45|1010.65|1028.18|1010.38|16
1653265570000|2022-05-23 00:26:10|1028.17|1010.37|1028.42|1010.62|1028.43|1010.63|1028.14|1010.34|8
1653265580000|2022-05-23 00:26:20|1028.41|1010.61|1028.02|1010.22|1028.41|1010.61|1028.02|1010.22|15
1653265590000|2022-05-23 00:26:30|1027.86|1010.06|1027.82|1010.02|1027.86|1010.06|1027.82|1010.02|2
1653265620000|2022-05-23 00:27:00|1027.86|1010.06|1027.25|1009.45|1027.86|1010.06|1027.25|1009.45|7
1653265630000|2022-05-23 00:27:10|1027.2|1009.4|1026.36|1008.56|1027.2|1009.4|1026.36|1008.56|11
1653265640000|2022-05-23 00:27:20|1026.34|1008.54|1027.08|1009.28|1027.08|1009.28|1025.9|1008.1|22
1653265650000|2022-05-23 00:27:30|1027|1009.2|1026.31|1008.51|1027|1009.2|1026.31|1008.51|6
1653265660000|2022-05-23 00:27:40|1026.56|1008.76|1026.33|1008.53|1026.6|1008.8|1026.25|1008.45|10
1653265670000|2022-05-23 00:27:50|1026.34|1008.54|1026.18|1008.38|1026.94|1009.14|1026.18|1008.38|20
1653265680000|2022-05-23 00:28:00|1026.16|1008.36|1026.58|1008.78|1026.83|1009.03|1025.72|1007.92|25
1653265690000|2022-05-23 00:28:10|1026.78|1008.98|1026.88|1009.08|1026.94|1009.14|1026.78|1008.98|15
1653265700000|2022-05-23 00:28:20|1026.87|1009.07|1026.7|1008.9|1026.87|1009.07|1026.36|1008.56|15
1653265710000|2022-05-23 00:28:30|1026.74|1008.94|1027.12|1009.32|1027.13|1009.33|1026.74|1008.94|9
1653265720000|2022-05-23 00:28:40|1027.11|1009.31|1027.12|1009.32|1027.12|1009.32|1027.11|1009.31|2
1653265730000|2022-05-23 00:28:50|1027.08|1009.28|1027.08|1009.28|1027.12|1009.32|1027.08|1009.28|5
1653265740000|2022-05-23 00:29:00|1027.11|1009.31|1026.97|1009.17|1027.17|1009.37|1026.97|1009.17|8
1653265750000|2022-05-23 00:29:10|1026.96|1009.16|1025.63|1007.83|1026.96|1009.16|1025.6|1007.8|24
1653265760000|2022-05-23 00:29:20|1025.69|1007.89|1025.66|1007.86|1025.96|1008.16|1025.66|1007.86|17
1653265770000|2022-05-23 00:29:30|1025.61|1007.81|1025.63|1007.83|1025.79|1007.99|1025.49|1007.69|23
1653265780000|2022-05-23 00:29:40|1025.61|1007.81|1025.51|1007.71|1025.93|1008.13|1025.5|1007.7|22
1653265790000|2022-05-23 00:29:50|1025.49|1007.69|1025.27|1007.47|1025.49|1007.69|1024.83|1007.03|15
1653265800000|2022-05-23 00:30:00|1025.3|1007.5|1025.73|1007.93|1025.73|1007.93|1025.3|1007.5|8
1653265810000|2022-05-23 00:30:10|1026.27|1008.47|1026.89|1009.09|1026.93|1009.13|1026.27|1008.47|14
1653265820000|2022-05-23 00:30:20|1026.88|1009.08|1026.37|1008.57|1026.93|1009.13|1026.37|1008.57|7
1653265830000|2022-05-23 00:30:30|1026.38|1008.58|1026.81|1009.01|1026.81|1009.01|1026.38|1008.58|15
1653265840000|2022-05-23 00:30:40|1026.82|1009.02|1026.35|1008.55|1026.86|1009.06|1026.35|1008.55|9
1653265850000|2022-05-23 00:30:50|1026.21|1008.41|1025.3|1007.5|1026.21|1008.41|1025.3|1007.5|16
1653265860000|2022-05-23 00:31:00|1025.29|1007.49|1025.03|1007.23|1025.38|1007.58|1024.99|1007.19|20
1653265870000|2022-05-23 00:31:10|1024.95|1007.15|1024.9|1007.1|1025.19|1007.39|1024.9|1007.1|11
1653265880000|2022-05-23 00:31:20|1024.91|1007.11|1025.98|1008.18|1026.22|1008.42|1024.91|1007.11|23
1653265890000|2022-05-23 00:31:30|1025.97|1008.17|1025.87|1008.07|1025.97|1008.17|1025.87|1008.07|8
1653265900000|2022-05-23 00:31:40|1025.86|1008.06|1026.08|1008.28|1026.34|1008.54|1025.85|1008.05|8
1653265910000|2022-05-23 00:31:50|1026.07|1008.27|1026.43|1008.63|1026.86|1009.06|1025.57|1007.77|30
1653265920000|2022-05-23 00:32:00|1026.4|1008.6|1026.9|1009.1|1027.07|1009.27|1026.4|1008.6|19
1653265930000|2022-05-23 00:32:10|1026.89|1009.09|1026.74|1008.94|1026.9|1009.1|1026.74|1008.94|5
1653265940000|2022-05-23 00:32:20|1026.28|1008.48|1025.97|1008.17|1026.29|1008.49|1025.97|1008.17|15
1653265960000|2022-05-23 00:32:40|1026.05|1008.25|1025.71|1007.91|1026.05|1008.25|1025.71|1007.91|8
1653265970000|2022-05-23 00:32:50|1025.37|1007.57|1025.43|1007.63|1025.89|1008.09|1025.3|1007.5|14
1653265980000|2022-05-23 00:33:00|1025.37|1007.57|1026.13|1008.33|1026.19|1008.39|1025.35|1007.55|21
1653265990000|2022-05-23 00:33:10|1026.12|1008.32|1026.26|1008.46|1026.26|1008.46|1026.05|1008.25|17
1653266000000|2022-05-23 00:33:20|1026.27|1008.47|1026.23|1008.43|1026.49|1008.69|1026.23|1008.43|7
1653266010000|2022-05-23 00:33:30|1026.24|1008.44|1024.82|1007.02|1026.32|1008.52|1024.36|1006.56|12
1653266030000|2022-05-23 00:33:50|1024.36|1006.56|1024.09|1006.29|1024.82|1007.02|1024.09|1006.29|6
1653266040000|2022-05-23 00:34:00|1024.28|1006.48|1024.34|1006.54|1024.52|1006.72|1024.28|1006.48|6
1653266050000|2022-05-23 00:34:10|1024.09|1006.29|1024.09|1006.29|1024.47|1006.67|1024.09|1006.29|8
1653266060000|2022-05-23 00:34:20|1024.28|1006.48|1024.1|1006.3|1024.38|1006.58|1024.09|1006.29|14
1653266070000|2022-05-23 00:34:30|1024.37|1006.57|1023.97|1006.17|1024.37|1006.57|1023.97|1006.17|8
1653266080000|2022-05-23 00:34:40|1024.23|1006.43|1024.3|1006.5|1024.3|1006.5|1023.97|1006.17|16
1653266090000|2022-05-23 00:34:50|1024.31|1006.51|1024.3|1006.5|1024.31|1006.51|1024.23|1006.43|8
1653266100000|2022-05-23 00:35:00|1024.31|1006.51|1024.26|1006.46|1024.33|1006.53|1024.22|1006.42|9
1653266110000|2022-05-23 00:35:10|1024.29|1006.49|1024.54|1006.74|1024.54|1006.74|1024.25|1006.45|11
1653266120000|2022-05-23 00:35:20|1024.57|1006.77|1025.34|1007.54|1025.34|1007.54|1024.57|1006.77|17
1653266130000|2022-05-23 00:35:30|1025.21|1007.41|1024.79|1006.99|1025.22|1007.42|1024.4|1006.6|22
1653266140000|2022-05-23 00:35:40|1024.8|1007|1024.86|1007.06|1024.86|1007.06|1024.8|1007|2
1653266150000|2022-05-23 00:35:50|1024.83|1007.03|1024.85|1007.05|1024.85|1007.05|1024.83|1007.03|3
1653266160000|2022-05-23 00:36:00|1024.86|1007.06|1024.88|1007.08|1024.9|1007.1|1024.8|1007|10
1653266170000|2022-05-23 00:36:10|1024.89|1007.09|1025.02|1007.22|1025.02|1007.22|1024.89|1007.09|6
1653266180000|2022-05-23 00:36:20|1025.03|1007.23|1025.43|1007.63|1025.43|1007.63|1025.03|1007.23|9
1653266190000|2022-05-23 00:36:30|1025.44|1007.64|1025.12|1007.32|1025.48|1007.68|1025.12|1007.32|10
1653266200000|2022-05-23 00:36:40|1025.08|1007.28|1025.13|1007.33|1025.14|1007.34|1024.97|1007.17|16
1653266210000|2022-05-23 00:36:50|1025.1|1007.3|1024.83|1007.03|1025.1|1007.3|1024.83|1007.03|11
1653266220000|2022-05-23 00:37:00|1024.85|1007.05|1024.86|1007.06|1024.87|1007.07|1024.83|1007.03|6
1653266230000|2022-05-23 00:37:10|1024.87|1007.07|1025.02|1007.22|1025.26|1007.46|1024.87|1007.07|15
1653266240000|2022-05-23 00:37:20|1025.05|1007.25|1025.37|1007.57|1025.37|1007.57|1025.05|1007.25|12
1653266250000|2022-05-23 00:37:30|1025.39|1007.59|1026.53|1008.73|1026.53|1008.73|1025.39|1007.59|16
1653266260000|2022-05-23 00:37:40|1026.72|1008.92|1026.29|1008.49|1026.72|1008.92|1026.25|1008.45|14
1653266270000|2022-05-23 00:37:50|1026.33|1008.53|1026.53|1008.73|1026.53|1008.73|1026.33|1008.53|8
1653266280000|2022-05-23 00:38:00|1026.49|1008.69|1026.72|1008.92|1026.72|1008.92|1026.22|1008.42|13
1653266290000|2022-05-23 00:38:10|1026.73|1008.93|1027.48|1009.68|1027.75|1009.95|1026.73|1008.93|19
1653266300000|2022-05-23 00:38:20|1027.49|1009.69|1027.3|1009.5|1027.68|1009.88|1027.2|1009.4|11
1653266310000|2022-05-23 00:38:30|1027.35|1009.55|1026.37|1008.57|1027.35|1009.55|1026.37|1008.57|11
1653266320000|2022-05-23 00:38:40|1026.34|1008.54|1026.27|1008.47|1026.34|1008.54|1026.17|1008.37|12
1653266330000|2022-05-23 00:38:50|1026.21|1008.41|1026.23|1008.43|1026.26|1008.46|1026.21|1008.41|6
1653266340000|2022-05-23 00:39:00|1026.26|1008.46|1026.55|1008.75|1026.61|1008.81|1026.26|1008.46|9
1653266350000|2022-05-23 00:39:10|1026.26|1008.46|1026.26|1008.46|1026.29|1008.49|1025.9|1008.1|16
1653266360000|2022-05-23 00:39:20|1026.27|1008.47|1025.9|1008.1|1026.28|1008.48|1025.9|1008.1|8
1653266370000|2022-05-23 00:39:30|1026.02|1008.22|1025.9|1008.1|1026.07|1008.27|1025.9|1008.1|7
1653266380000|2022-05-23 00:39:40|1026.05|1008.25|1025.9|1008.1|1026.05|1008.25|1025.9|1008.1|7
1653266400000|2022-05-23 00:40:00|1025.94|1008.14|1025.9|1008.1|1026.07|1008.27|1025.9|1008.1|7
1653266420000|2022-05-23 00:40:20|1025.91|1008.11|1026.09|1008.29|1026.09|1008.29|1025.91|1008.11|6
1653266430000|2022-05-23 00:40:30|1025.97|1008.17|1025.93|1008.13|1026.11|1008.31|1025.93|1008.13|20
1653266440000|2022-05-23 00:40:40|1025.9|1008.1|1025.96|1008.16|1025.96|1008.16|1025.9|1008.1|5
1653266450000|2022-05-23 00:40:50|1025.9|1008.1|1025.9|1008.1|1025.9|1008.1|1025.9|1008.1|1
1653266460000|2022-05-23 00:41:00|1025.81|1008.01|1025.8|1008|1025.81|1008.01|1025.76|1007.96|5
1653266470000|2022-05-23 00:41:10|1025.81|1008.01|1025.81|1008.01|1025.81|1008.01|1025.81|1008.01|1
1653266480000|2022-05-23 00:41:20|1025.85|1008.05|1025.9|1008.1|1025.95|1008.15|1025.85|1008.05|7
1653266490000|2022-05-23 00:41:30|1025.88|1008.08|1025.93|1008.13|1025.93|1008.13|1025.88|1008.08|3
1653266500000|2022-05-23 00:41:40|1026.05|1008.25|1025.81|1008.01|1026.14|1008.34|1025.81|1008.01|13
1653266510000|2022-05-23 00:41:50|1025.82|1008.02|1026.14|1008.34|1026.14|1008.34|1025.78|1007.98|11
1653266520000|2022-05-23 00:42:00|1026.11|1008.31|1026.03|1008.23|1026.11|1008.31|1026.03|1008.23|2
1653266530000|2022-05-23 00:42:10|1026.02|1008.22|1026.06|1008.26|1026.06|1008.26|1026.02|1008.22|5
1653266540000|2022-05-23 00:42:20|1026.11|1008.31|1026.09|1008.29|1026.14|1008.34|1026.02|1008.22|4
1653266550000|2022-05-23 00:42:30|1026.14|1008.34|1026.47|1008.67|1026.47|1008.67|1026|1008.2|15
1653266560000|2022-05-23 00:42:40|1026.36|1008.56|1026.71|1008.91|1026.71|1008.91|1026.36|1008.56|5
1653266570000|2022-05-23 00:42:50|1026.51|1008.71|1026.51|1008.71|1026.51|1008.71|1026.51|1008.71|1
1653266590000|2022-05-23 00:43:10|1026.71|1008.91|1026.86|1009.06|1026.91|1009.11|1026.51|1008.71|10
1653266600000|2022-05-23 00:43:20|1026.8|1009|1026.14|1008.34|1026.82|1009.02|1026.14|1008.34|16
1653266610000|2022-05-23 00:43:30|1026.13|1008.33|1025.89|1008.09|1026.13|1008.33|1025.74|1007.94|17
1653266620000|2022-05-23 00:43:40|1025.9|1008.1|1025.89|1008.09|1025.9|1008.1|1025.89|1008.09|6
1653266630000|2022-05-23 00:43:50|1025.9|1008.1|1025.8|1008|1025.98|1008.18|1025.8|1008|8
1653266640000|2022-05-23 00:44:00|1025.94|1008.14|1025.93|1008.13|1026.1|1008.3|1025.8|1008|11
1653266650000|2022-05-23 00:44:10|1026.15|1008.35|1026.8|1009|1026.85|1009.05|1026.15|1008.35|12
1653266660000|2022-05-23 00:44:20|1026.81|1009.01|1026.75|1008.95|1026.81|1009.01|1026.75|1008.95|3
1653266670000|2022-05-23 00:44:30|1026.73|1008.93|1026.77|1008.97|1026.77|1008.97|1026.7|1008.9|8
1653266680000|2022-05-23 00:44:40|1026.76|1008.96|1026.77|1008.97|1026.77|1008.97|1026.75|1008.95|3
1653266690000|2022-05-23 00:44:50|1026.76|1008.96|1026.77|1008.97|1026.77|1008.97|1026.76|1008.96|2
1653266700000|2022-05-23 00:45:00|1026.8|1009|1026.59|1008.79|1026.8|1009|1026.59|1008.79|3
1653266710000|2022-05-23 00:45:10|1026.6|1008.8|1026.76|1008.96|1026.76|1008.96|1026.6|1008.8|10
1653266720000|2022-05-23 00:45:20|1026.74|1008.94|1026.14|1008.34|1026.74|1008.94|1026.14|1008.34|7
1653266730000|2022-05-23 00:45:30|1026.12|1008.32|1025.93|1008.13|1026.18|1008.38|1025.79|1007.99|17
1653266740000|2022-05-23 00:45:40|1026.14|1008.34|1025.84|1008.04|1026.14|1008.34|1025.8|1008|10
1653266750000|2022-05-23 00:45:50|1026.02|1008.22|1025.79|1007.99|1026.06|1008.26|1025.79|1007.99|10
1653266760000|2022-05-23 00:46:00|1025.59|1007.79|1024.9|1007.1|1025.59|1007.79|1024.9|1007.1|19
1653266770000|2022-05-23 00:46:10|1024.98|1007.18|1024.9|1007.1|1025.1|1007.3|1024.9|1007.1|17
1653266780000|2022-05-23 00:46:20|1025.03|1007.23|1025.07|1007.27|1025.17|1007.37|1024.9|1007.1|5
1653266790000|2022-05-23 00:46:30|1024.9|1007.1|1025.29|1007.49|1025.29|1007.49|1024.9|1007.1|6
1653266800000|2022-05-23 00:46:40|1025.27|1007.47|1026.14|1008.34|1026.14|1008.34|1025.27|1007.47|14
1653266810000|2022-05-23 00:46:50|1026.22|1008.42|1026.1|1008.3|1026.22|1008.42|1026.1|1008.3|14
1653266820000|2022-05-23 00:47:00|1026.13|1008.33|1026.3|1008.5|1026.3|1008.5|1026.13|1008.33|9
1653266830000|2022-05-23 00:47:10|1026.33|1008.53|1026.46|1008.66|1026.46|1008.66|1026.33|1008.53|5
1653266840000|2022-05-23 00:47:20|1026.68|1008.88|1026.46|1008.66|1026.68|1008.88|1026.46|1008.66|2
1653266850000|2022-05-23 00:47:30|1026.28|1008.48|1026.1|1008.3|1026.28|1008.48|1026.09|1008.29|5
1653266860000|2022-05-23 00:47:40|1026.12|1008.32|1028.05|1010.25|1028.05|1010.25|1026.12|1008.32|23
1653266870000|2022-05-23 00:47:50|1028.06|1010.26|1028.12|1010.32|1028.19|1010.39|1028.05|1010.25|9
1653266880000|2022-05-23 00:48:00|1028.1|1010.3|1028.1|1010.3|1028.12|1010.32|1028.01|1010.21|12
1653266890000|2022-05-23 00:48:10|1028.13|1010.33|1028.18|1010.38|1028.18|1010.38|1028.1|1010.3|7
1653266900000|2022-05-23 00:48:20|1028.19|1010.39|1028.01|1010.21|1028.19|1010.39|1028.01|1010.21|4
1653266910000|2022-05-23 00:48:30|1028.02|1010.22|1028.05|1010.25|1028.05|1010.25|1028.01|1010.21|3
1653266920000|2022-05-23 00:48:40|1028.11|1010.31|1028.17|1010.37|1028.17|1010.37|1028.11|1010.31|5
1653266930000|2022-05-23 00:48:50|1028.18|1010.38|1028.55|1010.75|1028.55|1010.75|1028.18|1010.38|3
1653266940000|2022-05-23 00:49:00|1028.19|1010.39|1028.19|1010.39|1028.55|1010.75|1028.19|1010.39|3
1653266950000|2022-05-23 00:49:10|1028.18|1010.38|1028.09|1010.29|1028.18|1010.38|1028.08|1010.28|5
1653266960000|2022-05-23 00:49:20|1028.11|1010.31|1028.08|1010.28|1028.17|1010.37|1028.06|1010.26|9
1653266970000|2022-05-23 00:49:30|1028.09|1010.29|1028.13|1010.33|1028.19|1010.39|1028.09|1010.29|9
1653266980000|2022-05-23 00:49:40|1028.12|1010.32|1028.13|1010.33|1028.13|1010.33|1028.12|1010.32|2
1653266990000|2022-05-23 00:49:50|1028.16|1010.36|1028.3|1010.5|1028.3|1010.5|1028.16|1010.36|4
1653267010000|2022-05-23 00:50:10|1028.6|1010.8|1028.3|1010.5|1028.6|1010.8|1028.3|1010.5|2
1653267020000|2022-05-23 00:50:20|1028.6|1010.8|1028.3|1010.5|1028.6|1010.8|1028.3|1010.5|2
1653267030000|2022-05-23 00:50:30|1028.28|1010.48|1028.2|1010.4|1028.3|1010.5|1028.12|1010.32|10
1653267040000|2022-05-23 00:50:40|1028.19|1010.39|1028.12|1010.32|1028.2|1010.4|1028.1|1010.3|4
1653267050000|2022-05-23 00:50:50|1028.1|1010.3|1028.01|1010.21|1028.1|1010.3|1028.01|1010.21|3
1653267060000|2022-05-23 00:51:00|1028.04|1010.24|1028.02|1010.22|1028.04|1010.24|1028.02|1010.22|2
1653267070000|2022-05-23 00:51:10|1028.04|1010.24|1028.02|1010.22|1028.04|1010.24|1028.02|1010.22|3
1653267080000|2022-05-23 00:51:20|1028.04|1010.24|1028.2|1010.4|1028.2|1010.4|1028.04|1010.24|10
1653267090000|2022-05-23 00:51:30|1028.18|1010.38|1028.04|1010.24|1028.18|1010.38|1027.9|1010.1|9
1653267100000|2022-05-23 00:51:40|1028.05|1010.25|1028.07|1010.27|1028.07|1010.27|1028.05|1010.25|2
1653267110000|2022-05-23 00:51:50|1028.1|1010.3|1028.12|1010.32|1028.12|1010.32|1028.1|1010.3|2
1653267120000|2022-05-23 00:52:00|1028.1|1010.3|1028.1|1010.3|1028.1|1010.3|1028.09|1010.29|5
1653267140000|2022-05-23 00:52:20|1028.11|1010.31|1028.17|1010.37|1028.17|1010.37|1028.11|1010.31|3
1653267150000|2022-05-23 00:52:30|1028.16|1010.36|1028.04|1010.24|1028.16|1010.36|1028.04|1010.24|3
1653267160000|2022-05-23 00:52:40|1028.01|1010.21|1028.05|1010.25|1028.07|1010.27|1028|1010.2|8
1653267170000|2022-05-23 00:52:50|1027.9|1010.1|1027.9|1010.1|1027.9|1010.1|1027.9|1010.1|1
1653267180000|2022-05-23 00:53:00|1027.4|1009.6|1026.63|1008.83|1027.4|1009.6|1026.41|1008.61|11
1653267190000|2022-05-23 00:53:10|1026.67|1008.87|1026.58|1008.78|1026.7|1008.9|1026.48|1008.68|11
1653267200000|2022-05-23 00:53:20|1026.47|1008.67|1026.58|1008.78|1026.59|1008.79|1026.44|1008.64|10
1653267210000|2022-05-23 00:53:30|1026.56|1008.76|1026.48|1008.68|1026.56|1008.76|1026.48|1008.68|6
1653267220000|2022-05-23 00:53:40|1026.62|1008.82|1027.44|1009.64|1027.44|1009.64|1026.62|1008.82|16
1653267230000|2022-05-23 00:53:50|1027.42|1009.62|1027.4|1009.6|1027.45|1009.65|1027.4|1009.6|6
1653267240000|2022-05-23 00:54:00|1027.41|1009.61|1027.88|1010.08|1027.88|1010.08|1027.39|1009.59|10
1653267250000|2022-05-23 00:54:10|1028.05|1010.25|1027.8|1010|1028.05|1010.25|1027.76|1009.96|14
1653267260000|2022-05-23 00:54:20|1027.81|1010.01|1027.8|1010|1027.88|1010.08|1027.8|1010|5
1653267270000|2022-05-23 00:54:30|1027.78|1009.98|1027.1|1009.3|1027.78|1009.98|1027.1|1009.3|18
1653267280000|2022-05-23 00:54:40|1027.09|1009.29|1026.96|1009.16|1027.09|1009.29|1026.81|1009.01|10
1653267290000|2022-05-23 00:54:50|1027.15|1009.35|1027.29|1009.49|1027.31|1009.51|1027.15|1009.35|4
1653267300000|2022-05-23 00:55:00|1027.39|1009.59|1027.83|1010.03|1027.9|1010.1|1027.39|1009.59|21
1653267310000|2022-05-23 00:55:10|1027.86|1010.06|1028|1010.2|1028.02|1010.22|1027.83|1010.03|11
1653267320000|2022-05-23 00:55:20|1027.99|1010.19|1028.01|1010.21|1028.03|1010.23|1027.99|1010.19|6
1653267330000|2022-05-23 00:55:30|1028.03|1010.23|1027.88|1010.08|1028.03|1010.23|1027.81|1010.01|6
1653267340000|2022-05-23 00:55:40|1027.81|1010.01|1027.84|1010.04|1027.84|1010.04|1027.77|1009.97|10
1653267350000|2022-05-23 00:55:50|1027.79|1009.99|1027.91|1010.11|1027.93|1010.13|1027.79|1009.99|8
1653267360000|2022-05-23 00:56:00|1027.94|1010.14|1027.31|1009.51|1027.94|1010.14|1027.21|1009.41|14
1653267370000|2022-05-23 00:56:10|1027.3|1009.5|1027.22|1009.42|1027.3|1009.5|1027.22|1009.42|13
1653267380000|2022-05-23 00:56:20|1026.99|1009.19|1027.15|1009.35|1027.15|1009.35|1026.88|1009.08|10
1653267390000|2022-05-23 00:56:30|1027.07|1009.27|1027.05|1009.25|1027.07|1009.27|1026.78|1008.98|11
1653267400000|2022-05-23 00:56:40|1027.07|1009.27|1027.12|1009.32|1027.12|1009.32|1027.07|1009.27|3
1653267410000|2022-05-23 00:56:50|1027.33|1009.53|1027.05|1009.25|1027.4|1009.6|1026.95|1009.15|9
1653267420000|2022-05-23 00:57:00|1027.07|1009.27|1027.19|1009.39|1027.19|1009.39|1027.07|1009.27|4
1653267430000|2022-05-23 00:57:10|1027.14|1009.34|1027.09|1009.29|1027.14|1009.34|1027.05|1009.25|5
1653267440000|2022-05-23 00:57:20|1027.08|1009.28|1027.19|1009.39|1027.19|1009.39|1027.08|1009.28|6
1653267450000|2022-05-23 00:57:30|1027.55|1009.75|1027.19|1009.39|1027.55|1009.75|1027.19|1009.39|6
1653267460000|2022-05-23 00:57:40|1027.06|1009.26|1027.06|1009.26|1027.06|1009.26|1027.05|1009.25|3
1653267470000|2022-05-23 00:57:50|1027.12|1009.32|1027.13|1009.33|1027.13|1009.33|1027.12|1009.32|2
1653267480000|2022-05-23 00:58:00|1027.19|1009.39|1027.19|1009.39|1027.19|1009.39|1027.19|1009.39|1
1653267490000|2022-05-23 00:58:10|1027.55|1009.75|1027.19|1009.39|1027.55|1009.75|1027.19|1009.39|2
1653267520000|2022-05-23 00:58:40|1027.55|1009.75|1027.19|1009.39|1027.55|1009.75|1027.19|1009.39|2
1653267530000|2022-05-23 00:58:50|1027.55|1009.75|1027.19|1009.39|1027.55|1009.75|1027.19|1009.39|2
1653267560000|2022-05-23 00:59:20|1027.55|1009.75|1027.19|1009.39|1027.55|1009.75|1027.19|1009.39|4
1653267600000|2022-05-23 01:00:00|1027.5|1009.7|1026.76|1008.96|1027.62|1009.82|1026.76|1008.96|12
1653267610000|2022-05-23 01:00:10|1026.79|1008.99|1026.7|1008.9|1026.83|1009.03|1026.32|1008.52|20
1653267620000|2022-05-23 01:00:20|1026.69|1008.89|1026.83|1009.03|1026.83|1009.03|1026.69|1008.89|8
1653267630000|2022-05-23 01:00:30|1026.86|1009.06|1026.23|1008.43|1026.86|1009.06|1026.23|1008.43|18
1653267640000|2022-05-23 01:00:40|1026.26|1008.46|1026.12|1008.32|1026.26|1008.46|1026.12|1008.32|5
1653267650000|2022-05-23 01:00:50|1026.13|1008.33|1026.78|1008.98|1026.84|1009.04|1026.13|1008.33|17
1653267660000|2022-05-23 01:01:00|1026.86|1009.06|1026.69|1008.89|1026.86|1009.06|1026.69|1008.89|10
1653267670000|2022-05-23 01:01:10|1026.67|1008.87|1026.75|1008.95|1026.78|1008.98|1026.67|1008.87|4
1653267680000|2022-05-23 01:01:20|1026.72|1008.92|1026.72|1008.92|1026.72|1008.92|1026.69|1008.89|5
1653267690000|2022-05-23 01:01:30|1026.71|1008.91|1026.06|1008.26|1026.78|1008.98|1026.06|1008.26|14
1653267700000|2022-05-23 01:01:40|1026.04|1008.24|1026.1|1008.3|1026.13|1008.33|1026.03|1008.23|6
1653267710000|2022-05-23 01:01:50|1026.07|1008.27|1025.9|1008.1|1026.29|1008.49|1025.9|1008.1|12
1653267720000|2022-05-23 01:02:00|1025.95|1008.15|1025.9|1008.1|1025.95|1008.15|1025.9|1008.1|7
1653267740000|2022-05-23 01:02:20|1025.91|1008.11|1026.12|1008.32|1026.19|1008.39|1025.9|1008.1|12
1653267750000|2022-05-23 01:02:30|1026.18|1008.38|1026.22|1008.42|1026.22|1008.42|1026.01|1008.21|18
1653267760000|2022-05-23 01:02:40|1026.21|1008.41|1026.18|1008.38|1026.29|1008.49|1026.15|1008.35|10
1653267770000|2022-05-23 01:02:50|1026.2|1008.4|1026.31|1008.51|1026.77|1008.97|1026.2|1008.4|22
1653267780000|2022-05-23 01:03:00|1026.33|1008.53|1026.39|1008.59|1026.42|1008.62|1026.32|1008.52|13
1653267790000|2022-05-23 01:03:10|1026.38|1008.58|1026.36|1008.56|1026.38|1008.58|1026.35|1008.55|8
1653267800000|2022-05-23 01:03:20|1026.28|1008.48|1026.09|1008.29|1026.33|1008.53|1026.09|1008.29|11
1653267810000|2022-05-23 01:03:30|1026.06|1008.26|1026.16|1008.36|1026.21|1008.41|1026.06|1008.26|8
1653267820000|2022-05-23 01:03:40|1026.12|1008.32|1025.9|1008.1|1026.12|1008.32|1025.9|1008.1|5
1653267830000|2022-05-23 01:03:50|1025.91|1008.11|1025.9|1008.1|1026.09|1008.29|1025.9|1008.1|8
1653267850000|2022-05-23 01:04:10|1025.41|1007.61|1024.28|1006.48|1025.41|1007.61|1024.2|1006.4|16
1653267860000|2022-05-23 01:04:20|1024.48|1006.68|1024.86|1007.06|1024.86|1007.06|1024.26|1006.46|17
1653267870000|2022-05-23 01:04:30|1024.87|1007.07|1024.26|1006.46|1025.02|1007.22|1024.26|1006.46|15
1653267880000|2022-05-23 01:04:40|1024.25|1006.45|1024.11|1006.31|1024.25|1006.45|1024.11|1006.31|13
1653267890000|2022-05-23 01:04:50|1024.1|1006.3|1023.97|1006.17|1024.31|1006.51|1023.97|1006.17|17
1653267900000|2022-05-23 01:05:00|1024.05|1006.25|1024.16|1006.36|1024.26|1006.46|1024.05|1006.25|18
1653267910000|2022-05-23 01:05:10|1024.15|1006.35|1024.2|1006.4|1024.25|1006.45|1024.15|1006.35|6
1653267920000|2022-05-23 01:05:20|1024.21|1006.41|1023.97|1006.17|1024.21|1006.41|1023.97|1006.17|9
1653267950000|2022-05-23 01:05:50|1024.05|1006.25|1023.97|1006.17|1024.17|1006.37|1023.97|1006.17|6
1653267970000|2022-05-23 01:06:10|1023.98|1006.18|1023.97|1006.17|1023.98|1006.18|1023.97|1006.17|2
1653267990000|2022-05-23 01:06:30|1023.9|1006.1|1023.04|1005.24|1023.9|1006.1|1023.04|1005.24|3
1653268000000|2022-05-23 01:06:40|1022.9|1005.1|1022.77|1004.97|1022.9|1005.1|1022.33|1004.53|7
1653268010000|2022-05-23 01:06:50|1022.5|1004.7|1022.36|1004.56|1022.5|1004.7|1022.06|1004.26|7
1653268020000|2022-05-23 01:07:00|1022.4|1004.6|1022.58|1004.78|1023.41|1005.61|1022.36|1004.56|20
1653268030000|2022-05-23 01:07:10|1022.55|1004.75|1022.74|1004.94|1022.93|1005.13|1022.49|1004.69|18
1653268040000|2022-05-23 01:07:20|1022.56|1004.76|1023.25|1005.45|1023.25|1005.45|1022.51|1004.71|17
1653268050000|2022-05-23 01:07:30|1023.33|1005.53|1023.78|1005.98|1023.78|1005.98|1023.3|1005.5|14
1653268060000|2022-05-23 01:07:40|1023.81|1006.01|1024.22|1006.42|1024.22|1006.42|1023.71|1005.91|16
1653268070000|2022-05-23 01:07:50|1023.94|1006.14|1024.05|1006.25|1024.12|1006.32|1023.87|1006.07|9
1653268080000|2022-05-23 01:08:00|1023.81|1006.01|1022.89|1005.09|1023.81|1006.01|1022.89|1005.09|18
1653268090000|2022-05-23 01:08:10|1022.92|1005.12|1022.53|1004.73|1023|1005.2|1022.53|1004.73|15
1653268100000|2022-05-23 01:08:20|1022.52|1004.72|1022.49|1004.69|1022.65|1004.85|1022.49|1004.69|12
1653268110000|2022-05-23 01:08:30|1022.48|1004.68|1022.83|1005.03|1022.89|1005.09|1022.38|1004.58|11
1653268120000|2022-05-23 01:08:40|1023.09|1005.29|1022.98|1005.18|1023.24|1005.44|1022.98|1005.18|10
1653268130000|2022-05-23 01:08:50|1022.99|1005.19|1023.34|1005.54|1023.4|1005.6|1022.99|1005.19|9
1653268140000|2022-05-23 01:09:00|1023.35|1005.55|1023.86|1006.06|1023.86|1006.06|1023.35|1005.55|11
1653268150000|2022-05-23 01:09:10|1023.91|1006.11|1024.32|1006.52|1024.32|1006.52|1023.91|1006.11|5
1653268160000|2022-05-23 01:09:20|1024.27|1006.47|1024.23|1006.43|1024.27|1006.47|1023.83|1006.03|18
1653268170000|2022-05-23 01:09:30|1023.95|1006.15|1024.08|1006.28|1024.23|1006.43|1023.89|1006.09|16
1653268180000|2022-05-23 01:09:40|1024.05|1006.25|1023.95|1006.15|1024.05|1006.25|1023.74|1005.94|21
1653268190000|2022-05-23 01:09:50|1023.94|1006.14|1024.29|1006.49|1024.29|1006.49|1023.76|1005.96|15
1653268200000|2022-05-23 01:10:00|1024.01|1006.21|1023.93|1006.13|1024.29|1006.49|1023.93|1006.13|12
1653268210000|2022-05-23 01:10:10|1023.79|1005.99|1023.9|1006.1|1023.9|1006.1|1023.79|1005.99|3
1653268220000|2022-05-23 01:10:20|1023.4|1005.6|1023.4|1005.6|1023.4|1005.6|1023.4|1005.6|1
1653268230000|2022-05-23 01:10:30|1022.84|1005.04|1022.84|1005.04|1022.87|1005.07|1022.84|1005.04|9
1653268240000|2022-05-23 01:10:40|1022.81|1005.01|1022.72|1004.92|1022.81|1005.01|1022.72|1004.92|3
1653268250000|2022-05-23 01:10:50|1022.71|1004.91|1023.17|1005.37|1023.49|1005.69|1022.58|1004.78|23
1653268260000|2022-05-23 01:11:00|1023.16|1005.36|1022.77|1004.97|1023.16|1005.36|1022.38|1004.58|20
1653268270000|2022-05-23 01:11:10|1022.8|1005|1023.89|1006.09|1023.89|1006.09|1022.8|1005|19
1653268280000|2022-05-23 01:11:20|1023.76|1005.96|1023.91|1006.11|1023.93|1006.13|1023.76|1005.96|13
1653268290000|2022-05-23 01:11:30|1023.4|1005.6|1023.12|1005.32|1023.4|1005.6|1023.12|1005.32|4
1653268300000|2022-05-23 01:11:40|1023|1005.2|1023.06|1005.26|1023.16|1005.36|1023|1005.2|12
1653268310000|2022-05-23 01:11:50|1023.05|1005.25|1022.86|1005.06|1023.08|1005.28|1022.74|1004.94|8
1653268320000|2022-05-23 01:12:00|1022.87|1005.07|1022.75|1004.95|1022.87|1005.07|1022.72|1004.92|9
1653268330000|2022-05-23 01:12:10|1022.72|1004.92|1022.4|1004.6|1022.74|1004.94|1022.4|1004.6|9
1653268340000|2022-05-23 01:12:20|1022.39|1004.59|1022.29|1004.49|1022.39|1004.59|1022.06|1004.26|10
1653268350000|2022-05-23 01:12:30|1022.26|1004.46|1022.06|1004.26|1022.26|1004.46|1022.06|1004.26|5
1653268360000|2022-05-23 01:12:40|1022|1004.2|1022.21|1004.41|1022.26|1004.46|1022|1004.2|5
1653268370000|2022-05-23 01:12:50|1022.2|1004.4|1022.11|1004.31|1022.23|1004.43|1022.1|1004.3|13
1653268380000|2022-05-23 01:13:00|1022.23|1004.43|1022.2|1004.4|1022.23|1004.43|1022.18|1004.38|3
1653268390000|2022-05-23 01:13:10|1022.25|1004.45|1022.1|1004.3|1022.25|1004.45|1022.1|1004.3|5
1653268400000|2022-05-23 01:13:20|1022.21|1004.41|1022.1|1004.3|1022.21|1004.41|1022.1|1004.3|4
1653268410000|2022-05-23 01:13:30|1022.12|1004.32|1022.21|1004.41|1022.25|1004.45|1022.12|1004.32|3
1653268420000|2022-05-23 01:13:40|1022.2|1004.4|1022.18|1004.38|1022.2|1004.4|1022.18|1004.38|2
1653268430000|2022-05-23 01:13:50|1022.16|1004.36|1022.19|1004.39|1022.23|1004.43|1022.16|1004.36|9
1653268440000|2022-05-23 01:14:00|1022.23|1004.43|1022.55|1004.75|1022.56|1004.76|1022.18|1004.38|17
1653268450000|2022-05-23 01:14:10|1022.56|1004.76|1022.75|1004.95|1022.84|1005.04|1022.56|1004.76|12
1653268460000|2022-05-23 01:14:20|1022.77|1004.97|1022.78|1004.98|1022.9|1005.1|1022.77|1004.97|10
1653268470000|2022-05-23 01:14:30|1022.75|1004.95|1022.71|1004.91|1022.8|1005|1022.71|1004.91|7
1653268480000|2022-05-23 01:14:40|1022.43|1004.63|1022.23|1004.43|1022.43|1004.63|1022|1004.2|9
1653268490000|2022-05-23 01:14:50|1022.27|1004.47|1022.5|1004.7|1022.55|1004.75|1022.27|1004.47|8
1653268500000|2022-05-23 01:15:00|1022.39|1004.59|1022.23|1004.43|1022.39|1004.59|1022|1004.2|12
1653268510000|2022-05-23 01:15:10|1022.26|1004.46|1022.23|1004.43|1022.26|1004.46|1022.22|1004.42|4
1653268520000|2022-05-23 01:15:20|1022.24|1004.44|1022.35|1004.55|1022.38|1004.58|1022.24|1004.44|6
1653268530000|2022-05-23 01:15:30|1022.37|1004.57|1022.27|1004.47|1022.4|1004.6|1022.27|1004.47|8
1653268540000|2022-05-23 01:15:40|1022.25|1004.45|1022.41|1004.61|1022.41|1004.61|1022.22|1004.42|9
1653268550000|2022-05-23 01:15:50|1022.33|1004.53|1022.28|1004.48|1022.35|1004.55|1022.22|1004.42|8
1653268560000|2022-05-23 01:16:00|1022.27|1004.47|1022.24|1004.44|1022.27|1004.47|1022.24|1004.44|4
1653268570000|2022-05-23 01:16:10|1022|1004.2|1021.9|1004.1|1022|1004.2|1021.9|1004.1|2
1653268580000|2022-05-23 01:16:20|1021.4|1003.6|1020.15|1002.35|1021.4|1003.6|1020.15|1002.35|14
1653268590000|2022-05-23 01:16:30|1019.9|1002.1|1020.2|1002.4|1020.25|1002.45|1019.9|1002.1|11
1653268600000|2022-05-23 01:16:40|1020.28|1002.48|1019.9|1002.1|1020.28|1002.48|1019.9|1002.1|6
1653268610000|2022-05-23 01:16:50|1019.93|1002.13|1020.09|1002.29|1020.31|1002.51|1019.93|1002.13|10
1653268620000|2022-05-23 01:17:00|1020.07|1002.27|1020.86|1003.06|1020.86|1003.06|1019.99|1002.19|23
1653268630000|2022-05-23 01:17:10|1020.88|1003.08|1021.09|1003.29|1021.11|1003.31|1020.75|1002.95|16
1653268640000|2022-05-23 01:17:20|1021.17|1003.37|1022.21|1004.41|1022.21|1004.41|1021.16|1003.36|15
1653268650000|2022-05-23 01:17:30|1022.28|1004.48|1022.24|1004.44|1022.38|1004.58|1022.04|1004.24|15
1653268660000|2022-05-23 01:17:40|1022.22|1004.42|1021.44|1003.64|1022.33|1004.53|1021.29|1003.49|23
1653268670000|2022-05-23 01:17:50|1021.51|1003.71|1021.38|1003.58|1021.8|1004|1021.27|1003.47|21
1653268680000|2022-05-23 01:18:00|1021.41|1003.61|1020.78|1002.98|1021.59|1003.79|1020.78|1002.98|17
1653268690000|2022-05-23 01:18:10|1020.8|1003|1020.72|1002.92|1020.8|1003|1020.72|1002.92|4
1653268700000|2022-05-23 01:18:20|1020.76|1002.96|1020.74|1002.94|1020.76|1002.96|1020.74|1002.94|2
1653268710000|2022-05-23 01:18:30|1020.72|1002.92|1020.72|1002.92|1020.75|1002.95|1020.72|1002.92|3
1653268730000|2022-05-23 01:18:50|1020.31|1002.51|1020.72|1002.92|1020.72|1002.92|1020.31|1002.51|2
1653268740000|2022-05-23 01:19:00|1020.74|1002.94|1020.28|1002.48|1020.74|1002.94|1020.08|1002.28|13
1653268750000|2022-05-23 01:19:10|1020.24|1002.44|1020.19|1002.39|1020.24|1002.44|1020|1002.2|10
1653268760000|2022-05-23 01:19:20|1020.12|1002.32|1020.26|1002.46|1020.6|1002.8|1020.1|1002.3|25
1653268770000|2022-05-23 01:19:30|1020.22|1002.42|1020.36|1002.56|1020.39|1002.59|1020.22|1002.42|5
1653268780000|2022-05-23 01:19:40|1020.25|1002.45|1020.32|1002.52|1020.32|1002.52|1020.24|1002.44|5
1653268790000|2022-05-23 01:19:50|1020.43|1002.63|1020.14|1002.34|1020.43|1002.63|1020.14|1002.34|12
1653268800000|2022-05-23 01:20:00|1020.11|1002.31|1020.05|1002.25|1020.17|1002.37|1019.9|1002.1|19
1653268810000|2022-05-23 01:20:10|1020.04|1002.24|1020.04|1002.24|1020.23|1002.43|1019.9|1002.1|16
1653268820000|2022-05-23 01:20:20|1019.99|1002.19|1019.9|1002.1|1020.22|1002.42|1019.9|1002.1|17
1653268830000|2022-05-23 01:20:30|1019.91|1002.11|1020.33|1002.53|1020.64|1002.84|1019.91|1002.11|25
1653268840000|2022-05-23 01:20:40|1020.42|1002.62|1020.48|1002.68|1020.48|1002.68|1020.27|1002.47|20
1653268850000|2022-05-23 01:20:50|1020.49|1002.69|1020.49|1002.69|1020.49|1002.69|1020.49|1002.69|1
1653268860000|2022-05-23 01:21:00|1020.6|1002.8|1020.29|1002.49|1020.6|1002.8|1020.21|1002.41|17
1653268870000|2022-05-23 01:21:10|1020.3|1002.5|1020.3|1002.5|1020.31|1002.51|1020.29|1002.49|4
1653268880000|2022-05-23 01:21:20|1020.29|1002.49|1020.33|1002.53|1020.33|1002.53|1020.29|1002.49|4
1653268890000|2022-05-23 01:21:30|1020.42|1002.62|1020.23|1002.43|1020.42|1002.62|1020.15|1002.35|7
1653268900000|2022-05-23 01:21:40|1019.99|1002.19|1020.1|1002.3|1020.19|1002.39|1019.96|1002.16|12
1653268910000|2022-05-23 01:21:50|1020.12|1002.32|1020.21|1002.41|1020.23|1002.43|1020.12|1002.32|7
1653268920000|2022-05-23 01:22:00|1020.22|1002.42|1020.05|1002.25|1020.22|1002.42|1020.05|1002.25|12
1653268930000|2022-05-23 01:22:10|1020.08|1002.28|1020.08|1002.28|1020.08|1002.28|1020.04|1002.24|7
1653268940000|2022-05-23 01:22:20|1020.07|1002.27|1020.3|1002.5|1020.32|1002.52|1020.07|1002.27|8
1653268950000|2022-05-23 01:22:30|1020.19|1002.39|1020.19|1002.39|1020.22|1002.42|1020.18|1002.38|8
1653268960000|2022-05-23 01:22:40|1020.18|1002.38|1020.32|1002.52|1020.32|1002.52|1019.93|1002.13|17
1653268970000|2022-05-23 01:22:50|1020.33|1002.53|1020.28|1002.48|1020.34|1002.54|1020.27|1002.47|4
1653268980000|2022-05-23 01:23:00|1020.29|1002.49|1020.5|1002.7|1020.5|1002.7|1020.29|1002.49|9
1653268990000|2022-05-23 01:23:10|1020.54|1002.74|1020.06|1002.26|1020.69|1002.89|1019.9|1002.1|21
1653269000000|2022-05-23 01:23:20|1019.9|1002.1|1020.21|1002.41|1020.29|1002.49|1019.9|1002.1|12
1653269010000|2022-05-23 01:23:30|1020.19|1002.39|1020.26|1002.46|1020.28|1002.48|1019.95|1002.15|14
1653269020000|2022-05-23 01:23:40|1019.99|1002.19|1019.94|1002.14|1020.26|1002.46|1019.94|1002.14|12
1653269030000|2022-05-23 01:23:50|1020.18|1002.38|1020.09|1002.29|1020.31|1002.51|1019.94|1002.14|13
1653269040000|2022-05-23 01:24:00|1020.08|1002.28|1020.18|1002.38|1020.24|1002.44|1020.08|1002.28|17
1653269050000|2022-05-23 01:24:10|1020.19|1002.39|1020.89|1003.09|1021.03|1003.23|1019.96|1002.16|22
1653269060000|2022-05-23 01:24:20|1020.92|1003.12|1021.04|1003.24|1021.04|1003.24|1020.92|1003.12|8
1653269070000|2022-05-23 01:24:30|1021.34|1003.54|1020.84|1003.04|1021.37|1003.57|1020.78|1002.98|21
1653269080000|2022-05-23 01:24:40|1020.81|1003.01|1021.09|1003.29|1021.11|1003.31|1020.81|1003.01|11
1653269090000|2022-05-23 01:24:50|1021.12|1003.32|1020.79|1002.99|1021.12|1003.32|1020.43|1002.63|19
1653269100000|2022-05-23 01:25:00|1020.81|1003.01|1020.84|1003.04|1020.84|1003.04|1020.81|1003.01|2
1653269110000|2022-05-23 01:25:10|1020.85|1003.05|1020.47|1002.67|1020.91|1003.11|1020.47|1002.67|11
1653269120000|2022-05-23 01:25:20|1020.43|1002.63|1020.51|1002.71|1020.53|1002.73|1020.4|1002.6|19
1653269130000|2022-05-23 01:25:30|1020.49|1002.69|1020.54|1002.74|1020.54|1002.74|1020.45|1002.65|13
1653269140000|2022-05-23 01:25:40|1020.49|1002.69|1020.86|1003.06|1020.86|1003.06|1020.48|1002.68|21
1653269150000|2022-05-23 01:25:50|1020.89|1003.09|1020.48|1002.68|1021.17|1003.37|1020.48|1002.68|18
1653269160000|2022-05-23 01:26:00|1020.5|1002.7|1020.67|1002.87|1020.72|1002.92|1020.48|1002.68|12
1653269170000|2022-05-23 01:26:10|1020.68|1002.88|1020.66|1002.86|1020.7|1002.9|1020.66|1002.86|8
1653269180000|2022-05-23 01:26:20|1020.67|1002.87|1020.66|1002.86|1020.67|1002.87|1020.66|1002.86|4
1653269190000|2022-05-23 01:26:30|1020.67|1002.87|1020.89|1003.09|1020.89|1003.09|1020.67|1002.87|7
1653269200000|2022-05-23 01:26:40|1020.86|1003.06|1020.88|1003.08|1020.97|1003.17|1020.79|1002.99|10
1653269210000|2022-05-23 01:26:50|1020.82|1003.02|1020.42|1002.62|1020.82|1003.02|1020.4|1002.6|16
1653269220000|2022-05-23 01:27:00|1020.45|1002.65|1020.22|1002.42|1020.45|1002.65|1020.22|1002.42|6
1653269230000|2022-05-23 01:27:10|1020.06|1002.26|1020.34|1002.54|1020.34|1002.54|1020.06|1002.26|2
1653269240000|2022-05-23 01:27:20|1020.35|1002.55|1021.23|1003.43|1021.23|1003.43|1020.34|1002.54|8
1653269250000|2022-05-23 01:27:30|1021.24|1003.44|1021.56|1003.76|1021.56|1003.76|1021.24|1003.44|8
1653269260000|2022-05-23 01:27:40|1021.53|1003.73|1021.12|1003.32|1021.53|1003.73|1021|1003.2|18
1653269270000|2022-05-23 01:27:50|1021.14|1003.34|1021.19|1003.39|1021.37|1003.57|1021.14|1003.34|9
1653269280000|2022-05-23 01:28:00|1021.22|1003.42|1021.19|1003.39|1021.49|1003.69|1021.17|1003.37|16
1653269290000|2022-05-23 01:28:10|1021.21|1003.41|1021.25|1003.45|1021.29|1003.49|1021.21|1003.41|6
1653269300000|2022-05-23 01:28:20|1021.28|1003.48|1021.28|1003.48|1021.28|1003.48|1021.25|1003.45|3
1653269310000|2022-05-23 01:28:30|1021.25|1003.45|1021.28|1003.48|1021.28|1003.48|1021.23|1003.43|13
1653269320000|2022-05-23 01:28:40|1021.3|1003.5|1021.18|1003.38|1021.54|1003.74|1021.18|1003.38|16
1653269330000|2022-05-23 01:28:50|1021.27|1003.47|1021.31|1003.51|1021.33|1003.53|1021.11|1003.31|16
1653269340000|2022-05-23 01:29:00|1021.38|1003.58|1021.31|1003.51|1021.46|1003.66|1021.31|1003.51|16
1653269350000|2022-05-23 01:29:10|1021.32|1003.52|1021.33|1003.53|1021.35|1003.55|1021.09|1003.29|17
1653269360000|2022-05-23 01:29:20|1021.38|1003.58|1021.5|1003.7|1021.5|1003.7|1021.38|1003.58|10
1653269370000|2022-05-23 01:29:30|1021.51|1003.71|1021.62|1003.82|1021.62|1003.82|1021.51|1003.71|5
1653269390000|2022-05-23 01:29:50|1021.61|1003.81|1021.35|1003.55|1021.61|1003.81|1021.28|1003.48|7
1653269400000|2022-05-23 01:30:00|1021.32|1003.52|1020.68|1002.88|1021.32|1003.52|1020.68|1002.88|14
1653269410000|2022-05-23 01:30:10|1020.61|1002.81|1020.51|1002.71|1020.61|1002.81|1020.16|1002.36|11
1653269420000|2022-05-23 01:30:20|1020.52|1002.72|1020.8|1003|1020.88|1003.08|1020.52|1002.72|12
1653269430000|2022-05-23 01:30:30|1020.77|1002.97|1020.92|1003.12|1020.92|1003.12|1020.75|1002.95|10
1653269440000|2022-05-23 01:30:40|1020.94|1003.14|1020.94|1003.14|1020.97|1003.17|1020.92|1003.12|5
1653269450000|2022-05-23 01:30:50|1020.95|1003.15|1020.94|1003.14|1021.01|1003.21|1020.94|1003.14|7
1653269460000|2022-05-23 01:31:00|1020.92|1003.12|1020.93|1003.13|1020.93|1003.13|1020.92|1003.12|2
1653269470000|2022-05-23 01:31:10|1020.92|1003.12|1020.92|1003.12|1020.92|1003.12|1020.92|1003.12|1
1653269490000|2022-05-23 01:31:30|1020.93|1003.13|1020.94|1003.14|1020.94|1003.14|1020.92|1003.12|3
1653269500000|2022-05-23 01:31:40|1020.92|1003.12|1020.92|1003.12|1020.94|1003.14|1020.92|1003.12|3
1653269530000|2022-05-23 01:32:10|1020.42|1002.62|1019.9|1002.1|1020.42|1002.62|1019.9|1002.1|3
1653269540000|2022-05-23 01:32:20|1019.63|1001.83|1019.61|1001.81|1019.63|1001.83|1019.44|1001.64|18
1653269550000|2022-05-23 01:32:30|1019.64|1001.84|1020.32|1002.52|1020.32|1002.52|1019.57|1001.77|19
1653269560000|2022-05-23 01:32:40|1020.31|1002.51|1020.63|1002.83|1020.63|1002.83|1020.28|1002.48|15
1653269570000|2022-05-23 01:32:50|1020.67|1002.87|1020.81|1003.01|1020.81|1003.01|1020.67|1002.87|3
1653269590000|2022-05-23 01:33:10|1020.94|1003.14|1021.05|1003.25|1021.15|1003.35|1020.94|1003.14|12
1653269600000|2022-05-23 01:33:20|1021.03|1003.23|1021|1003.2|1021.11|1003.31|1020.91|1003.11|15
1653269610000|2022-05-23 01:33:30|1021.03|1003.23|1021.03|1003.23|1021.12|1003.32|1021.03|1003.23|9
1653269620000|2022-05-23 01:33:40|1021.07|1003.27|1021.05|1003.25|1021.13|1003.33|1021.02|1003.22|13
1653269630000|2022-05-23 01:33:50|1021.03|1003.23|1021.14|1003.34|1021.14|1003.34|1021.03|1003.23|13
1653269640000|2022-05-23 01:34:00|1021.15|1003.35|1021.14|1003.34|1021.15|1003.35|1021.14|1003.34|2
1653269650000|2022-05-23 01:34:10|1021.15|1003.35|1021.14|1003.34|1021.15|1003.35|1021.14|1003.34|2
1653269660000|2022-05-23 01:34:20|1020.9|1003.1|1020.79|1002.99|1020.9|1003.1|1020.73|1002.93|18
1653269670000|2022-05-23 01:34:30|1020.8|1003|1020.72|1002.92|1020.9|1003.1|1020.72|1002.92|11
1653269680000|2022-05-23 01:34:40|1020.7|1002.9|1020.2|1002.4|1020.7|1002.9|1020.15|1002.35|13
1653269690000|2022-05-23 01:34:50|1020.23|1002.43|1020.2|1002.4|1020.49|1002.69|1020.2|1002.4|9
1653269700000|2022-05-23 01:35:00|1020.16|1002.36|1019.13|1001.33|1020.16|1002.36|1019.13|1001.33|17
1653269710000|2022-05-23 01:35:10|1019.37|1001.57|1019.37|1001.57|1019.51|1001.71|1019.13|1001.33|8
1653269730000|2022-05-23 01:35:30|1019.43|1001.63|1019.37|1001.57|1019.49|1001.69|1019.37|1001.57|9
1653269740000|2022-05-23 01:35:40|1019.43|1001.63|1019.37|1001.57|1019.43|1001.63|1019.37|1001.57|5
1653269760000|2022-05-23 01:36:00|1019.43|1001.63|1019.39|1001.59|1019.5|1001.7|1019.37|1001.57|4
1653269770000|2022-05-23 01:36:10|1019.37|1001.57|1020.27|1002.47|1020.27|1002.47|1019.37|1001.57|13
1653269780000|2022-05-23 01:36:20|1020.25|1002.45|1020.23|1002.43|1020.29|1002.49|1019.93|1002.13|17
1653269790000|2022-05-23 01:36:30|1020.21|1002.41|1020.08|1002.28|1020.22|1002.42|1019.9|1002.1|10
1653269800000|2022-05-23 01:36:40|1020.18|1002.38|1020.3|1002.5|1020.3|1002.5|1020.18|1002.38|7
1653269810000|2022-05-23 01:36:50|1020.28|1002.48|1019.85|1002.05|1020.3|1002.5|1019.85|1002.05|13
1653269820000|2022-05-23 01:37:00|1019.77|1001.97|1019.72|1001.92|1019.93|1002.13|1019.72|1001.92|11
1653269830000|2022-05-23 01:37:10|1019.71|1001.91|1019.37|1001.57|1019.71|1001.91|1019.37|1001.57|7
1653269850000|2022-05-23 01:37:30|1019.13|1001.33|1018.97|1001.17|1019.13|1001.33|1018.97|1001.17|2
1653269860000|2022-05-23 01:37:40|1019.05|1001.25|1019.21|1001.41|1019.25|1001.45|1019.05|1001.25|4
1653269870000|2022-05-23 01:37:50|1018.98|1001.18|1019.07|1001.27|1019.07|1001.27|1018.98|1001.18|2
1653269880000|2022-05-23 01:38:00|1018.98|1001.18|1018.97|1001.17|1018.98|1001.18|1018.97|1001.17|2
1653269910000|2022-05-23 01:38:30|1018.76|1000.96|1018.39|1000.59|1018.76|1000.96|1018.39|1000.59|7
1653269920000|2022-05-23 01:38:40|1018.4|1000.6|1018.42|1000.62|1018.42|1000.62|1018.4|1000.6|3
1653269930000|2022-05-23 01:38:50|1018.38|1000.58|1018.19|1000.39|1018.39|1000.59|1018.17|1000.37|11
1653269940000|2022-05-23 01:39:00|1018.27|1000.47|1018.46|1000.66|1018.46|1000.66|1018.25|1000.45|6
1653269950000|2022-05-23 01:39:10|1018.57|1000.77|1018.78|1000.98|1018.78|1000.98|1018.57|1000.77|8
1653269960000|2022-05-23 01:39:20|1018.81|1001.01|1018.82|1001.02|1018.91|1001.11|1018.8|1001|8
1653269970000|2022-05-23 01:39:30|1018.85|1001.05|1019.18|1001.38|1019.2|1001.4|1018.85|1001.05|16
1653269980000|2022-05-23 01:39:40|1019.09|1001.29|1018.98|1001.18|1019.22|1001.42|1018.98|1001.18|11
1653269990000|2022-05-23 01:39:50|1019.04|1001.24|1019.02|1001.22|1019.04|1001.24|1018.98|1001.18|4
1653270000000|2022-05-23 01:40:00|1018.98|1001.18|1018.89|1001.09|1018.98|1001.18|1018.78|1000.98|5
1653270010000|2022-05-23 01:40:10|1018.88|1001.08|1018.75|1000.95|1018.88|1001.08|1018.69|1000.89|7
1653270020000|2022-05-23 01:40:20|1018.87|1001.07|1018.26|1000.46|1018.87|1001.07|1018.26|1000.46|8
1653270030000|2022-05-23 01:40:30|1018.25|1000.45|1018.02|1000.22|1018.25|1000.45|1018.02|1000.22|6
1653270040000|2022-05-23 01:40:40|1017.9|1000.1|1017.74|999.94|1017.9|1000.1|1017.32|999.52|5
1653270060000|2022-05-23 01:41:00|1017.32|999.52|1017.07|999.27|1017.32|999.52|1017.07|999.27|3
1653270070000|2022-05-23 01:41:10|1016.98|999.18|1016.07|998.27|1016.98|999.18|1016.03|998.23|14
1653270080000|2022-05-23 01:41:20|1016.06|998.26|1015.97|998.17|1016.1|998.3|1015.97|998.17|9
1653270090000|2022-05-23 01:41:30|1016.19|998.39|1015.95|998.15|1016.19|998.39|1015.9|998.1|7
1653270100000|2022-05-23 01:41:40|1015.9|998.1|1015.9|998.1|1015.95|998.15|1015.9|998.1|3
1653270110000|2022-05-23 01:41:50|1016.08|998.28|1016.11|998.31|1016.3|998.5|1015.9|998.1|18
1653270120000|2022-05-23 01:42:00|1016.08|998.28|1016.14|998.34|1016.25|998.45|1016.04|998.24|13
1653270130000|2022-05-23 01:42:10|1016.22|998.42|1016.39|998.59|1016.41|998.61|1015.95|998.15|24
1653270140000|2022-05-23 01:42:20|1016.41|998.61|1016.81|999.01|1016.81|999.01|1016.27|998.47|16
1653270150000|2022-05-23 01:42:30|1016.86|999.06|1016.88|999.08|1017.22|999.42|1016.86|999.06|11
1653270160000|2022-05-23 01:42:40|1016.8|999|1016.36|998.56|1016.8|999|1016.36|998.56|4
1653270170000|2022-05-23 01:42:50|1016.37|998.57|1016.52|998.72|1016.52|998.72|1016.2|998.4|9
1653270180000|2022-05-23 01:43:00|1016.53|998.73|1016.76|998.96|1016.78|998.98|1016.53|998.73|12
1653270190000|2022-05-23 01:43:10|1016.78|998.98|1016.74|998.94|1016.85|999.05|1016.74|998.94|7
1653270200000|2022-05-23 01:43:20|1016.75|998.95|1016.78|998.98|1016.78|998.98|1016.75|998.95|3
1653270210000|2022-05-23 01:43:30|1016.79|998.99|1016.86|999.06|1016.93|999.13|1016.79|998.99|7
1653270220000|2022-05-23 01:43:40|1016.87|999.07|1016.73|998.93|1016.88|999.08|1016.68|998.88|8
1653270230000|2022-05-23 01:43:50|1016.75|998.95|1016.75|998.95|1016.75|998.95|1016.75|998.95|1
1653270240000|2022-05-23 01:44:00|1016.76|998.96|1016.91|999.11|1016.95|999.15|1016.76|998.96|10
1653270250000|2022-05-23 01:44:10|1016.95|999.15|1016.95|999.15|1017|999.2|1016.95|999.15|4
1653270260000|2022-05-23 01:44:20|1016.96|999.16|1017.21|999.41|1017.22|999.42|1016.96|999.16|9
1653270270000|2022-05-23 01:44:30|1017.22|999.42|1017.37|999.57|1017.37|999.57|1017.22|999.42|4
1653270280000|2022-05-23 01:44:40|1017.38|999.58|1017.34|999.54|1017.48|999.68|1017.33|999.53|11
1653270290000|2022-05-23 01:44:50|1017.35|999.55|1017.21|999.41|1017.35|999.55|1017.2|999.4|6
1653270300000|2022-05-23 01:45:00|1017.32|999.52|1017.33|999.53|1017.33|999.53|1017.24|999.44|9
1653270310000|2022-05-23 01:45:10|1017.32|999.52|1017.36|999.56|1017.36|999.56|1017.26|999.46|9
1653270320000|2022-05-23 01:45:20|1017.37|999.57|1017.53|999.73|1017.53|999.73|1017.37|999.57|4
1653270330000|2022-05-23 01:45:30|1017.52|999.72|1017.53|999.73|1017.53|999.73|1017.52|999.72|2
1653270340000|2022-05-23 01:45:40|1017.5|999.7|1017.33|999.53|1017.5|999.7|1017.32|999.52|6
1653270350000|2022-05-23 01:45:50|1017.34|999.54|1017.44|999.64|1017.45|999.65|1017.33|999.53|9
1653270360000|2022-05-23 01:46:00|1017.45|999.65|1017.5|999.7|1017.74|999.94|1017.44|999.64|12
1653270370000|2022-05-23 01:46:10|1017.53|999.73|1017.59|999.79|1017.6|999.8|1017.53|999.73|12
1653270380000|2022-05-23 01:46:20|1017.6|999.8|1017.73|999.93|1017.73|999.93|1017.59|999.79|6
1653270390000|2022-05-23 01:46:30|1017.77|999.97|1017.88|1000.08|1017.88|1000.08|1017.77|999.97|5
1653270400000|2022-05-23 01:46:40|1018.02|1000.22|1018.12|1000.32|1018.13|1000.33|1018.02|1000.22|4
1653270410000|2022-05-23 01:46:50|1018.13|1000.33|1018.09|1000.29|1018.13|1000.33|1018.04|1000.24|4
1653270420000|2022-05-23 01:47:00|1018.02|1000.22|1018.13|1000.33|1018.13|1000.33|1018.02|1000.22|2
1653270460000|2022-05-23 01:47:40|1018.01|1000.21|1018.01|1000.21|1018.01|1000.21|1018.01|1000.21|1
1653270470000|2022-05-23 01:47:50|1018.13|1000.33|1018.01|1000.21|1018.13|1000.33|1018.01|1000.21|2
1653270480000|2022-05-23 01:48:00|1018.02|1000.22|1018.01|1000.21|1018.02|1000.22|1018.01|1000.21|2
1653270490000|2022-05-23 01:48:10|1018.33|1000.53|1018.33|1000.53|1018.33|1000.53|1018.33|1000.53|1
1653270500000|2022-05-23 01:48:20|1018.34|1000.54|1018.64|1000.84|1018.64|1000.84|1018.33|1000.53|16
1653270590000|2022-05-23 01:49:50|1018.77|1000.97|1018.77|1000.97|1018.77|1000.97|1018.77|1000.97|1
1653270600000|2022-05-23 01:50:00|1018.74|1000.94|1018.48|1000.68|1018.74|1000.94|1018.38|1000.58|12
1653270610000|2022-05-23 01:50:10|1018.51|1000.71|1018.8|1001|1018.88|1001.08|1018.51|1000.71|16
1653270620000|2022-05-23 01:50:20|1018.74|1000.94|1018.4|1000.6|1018.74|1000.94|1018.39|1000.59|9
1653270630000|2022-05-23 01:50:30|1018.45|1000.65|1018.37|1000.57|1018.64|1000.84|1018.37|1000.57|19
1653270640000|2022-05-23 01:50:40|1018.32|1000.52|1018.28|1000.48|1018.32|1000.52|1018.25|1000.45|4
1653270650000|2022-05-23 01:50:50|1018.33|1000.53|1018.29|1000.49|1018.34|1000.54|1018.29|1000.49|4
1653270660000|2022-05-23 01:51:00|1018.32|1000.52|1018.56|1000.76|1018.57|1000.77|1018.32|1000.52|9
1653270670000|2022-05-23 01:51:10|1018.58|1000.78|1018.56|1000.76|1018.58|1000.78|1018.55|1000.75|8
1653270680000|2022-05-23 01:51:20|1018.57|1000.77|1018.6|1000.8|1018.6|1000.8|1018.57|1000.77|2
1653270690000|2022-05-23 01:51:30|1018.58|1000.78|1018.36|1000.56|1018.58|1000.78|1018.32|1000.52|9
1653270700000|2022-05-23 01:51:40|1018.3|1000.5|1018.52|1000.72|1018.55|1000.75|1018.3|1000.5|9
1653270710000|2022-05-23 01:51:50|1018.5|1000.7|1018.27|1000.47|1018.5|1000.7|1018.27|1000.47|9
1653270720000|2022-05-23 01:52:00|1018.24|1000.44|1018.13|1000.33|1018.3|1000.5|1018.1|1000.3|9
1653270730000|2022-05-23 01:52:10|1018.1|1000.3|1018.13|1000.33|1018.32|1000.52|1018.09|1000.29|8
1653270740000|2022-05-23 01:52:20|1018.1|1000.3|1018.08|1000.28|1018.1|1000.3|1018.08|1000.28|4
1653270750000|2022-05-23 01:52:30|1017.99|1000.19|1016.94|999.14|1017.99|1000.19|1016.9|999.1|7
1653270760000|2022-05-23 01:52:40|1016.92|999.12|1016.9|999.1|1016.93|999.13|1016.9|999.1|6
1653270770000|2022-05-23 01:52:50|1016.91|999.11|1017.52|999.72|1017.54|999.74|1016.91|999.11|9
1653270780000|2022-05-23 01:53:00|1017.56|999.76|1017.15|999.35|1017.56|999.76|1017.15|999.35|13
1653270790000|2022-05-23 01:53:10|1017.06|999.26|1017.61|999.81|1017.61|999.81|1017.06|999.26|16
1653270800000|2022-05-23 01:53:20|1017.64|999.84|1017.65|999.85|1017.67|999.87|1017.61|999.81|5
1653270810000|2022-05-23 01:53:30|1017.61|999.81|1017.4|999.6|1017.61|999.81|1017.4|999.6|3
1653270820000|2022-05-23 01:53:40|1017.37|999.57|1017.4|999.6|1017.43|999.63|1017.37|999.57|8
1653270830000|2022-05-23 01:53:50|1017.38|999.58|1017.36|999.56|1017.4|999.6|1017.36|999.56|8
1653270840000|2022-05-23 01:54:00|1017.38|999.58|1017.56|999.76|1017.57|999.77|1017.38|999.58|12
1653270850000|2022-05-23 01:54:10|1017.64|999.84|1018.34|1000.54|1018.34|1000.54|1017.62|999.82|14
1653270860000|2022-05-23 01:54:20|1018.29|1000.49|1018.54|1000.74|1018.67|1000.87|1018.29|1000.49|12
1653270870000|2022-05-23 01:54:30|1018.42|1000.62|1018.46|1000.66|1018.49|1000.69|1018.42|1000.62|10
1653270880000|2022-05-23 01:54:40|1018.44|1000.64|1018.15|1000.35|1018.44|1000.64|1018.13|1000.33|7
1653270890000|2022-05-23 01:54:50|1018.23|1000.43|1018.39|1000.59|1018.39|1000.59|1018.23|1000.43|13
1653270900000|2022-05-23 01:55:00|1018.42|1000.62|1018.51|1000.71|1018.51|1000.71|1018.39|1000.59|12
1653270910000|2022-05-23 01:55:10|1018.5|1000.7|1018.38|1000.58|1018.7|1000.9|1018.38|1000.58|12
1653270920000|2022-05-23 01:55:20|1018.32|1000.52|1018.5|1000.7|1018.67|1000.87|1018.28|1000.48|19
1653270930000|2022-05-23 01:55:30|1018.48|1000.68|1018.27|1000.47|1018.48|1000.68|1018.27|1000.47|10
1653270940000|2022-05-23 01:55:40|1018.25|1000.45|1018.25|1000.45|1018.27|1000.47|1018.25|1000.45|3
1653270950000|2022-05-23 01:55:50|1018.27|1000.47|1018.37|1000.57|1018.53|1000.73|1018.27|1000.47|14
1653270960000|2022-05-23 01:56:00|1018.36|1000.56|1017.88|1000.08|1018.36|1000.56|1017.85|1000.05|10
1653270970000|2022-05-23 01:56:10|1017.86|1000.06|1017.88|1000.08|1017.89|1000.09|1017.82|1000.02|10
1653270980000|2022-05-23 01:56:20|1017.85|1000.05|1017.73|999.93|1017.85|1000.05|1017.73|999.93|6
1653270990000|2022-05-23 01:56:30|1017.72|999.92|1017.42|999.62|1017.72|999.92|1017.39|999.59|4
1653271000000|2022-05-23 01:56:40|1017.4|999.6|1017.4|999.6|1017.42|999.62|1017.29|999.49|19
1653271010000|2022-05-23 01:56:50|1017.32|999.52|1017.32|999.52|1017.33|999.53|1017.28|999.48|6
1653271020000|2022-05-23 01:57:00|1017.34|999.54|1017.26|999.46|1017.34|999.54|1017.26|999.46|10
1653271030000|2022-05-23 01:57:10|1017.25|999.45|1017.3|999.5|1017.32|999.52|1017.23|999.43|6
1653271050000|2022-05-23 01:57:30|1017.29|999.49|1017.27|999.47|1017.32|999.52|1017.19|999.39|11
1653271060000|2022-05-23 01:57:40|1017.2|999.4|1017.17|999.37|1017.28|999.48|1017.13|999.33|9
1653271070000|2022-05-23 01:57:50|1017.28|999.48|1017.33|999.53|1017.35|999.55|1017.12|999.32|14
1653271100000|2022-05-23 01:58:20|1017.3|999.5|1017.3|999.5|1017.3|999.5|1017.3|999.5|1
1653271110000|2022-05-23 01:58:30|1017.27|999.47|1017.22|999.42|1017.27|999.47|1017.21|999.41|3
1653271130000|2022-05-23 01:58:50|1017.2|999.4|1017.17|999.37|1017.31|999.51|1017.13|999.33|7
1653271140000|2022-05-23 01:59:00|1017|999.2|1016.9|999.1|1017|999.2|1016.9|999.1|2
1653271150000|2022-05-23 01:59:10|1016.4|998.6|1016.9|999.1|1016.9|999.1|1016.4|998.6|2
1653271160000|2022-05-23 01:59:20|1016.4|998.6|1016.9|999.1|1016.9|999.1|1016.4|998.6|4
1653271180000|2022-05-23 01:59:40|1016.93|999.13|1016.99|999.19|1016.99|999.19|1016.9|999.1|7
1653271190000|2022-05-23 01:59:50|1017.05|999.25|1017.57|999.77|1017.57|999.77|1017.05|999.25|16
1653271200000|2022-05-23 02:00:00|1017.66|999.86|1016.9|999.1|1017.73|999.93|1016.9|999.1|17
1653271220000|2022-05-23 02:00:20|1016.4|998.6|1016.9|999.1|1016.9|999.1|1016.4|998.6|6
1653271240000|2022-05-23 02:00:40|1016.96|999.16|1017.01|999.21|1017.04|999.24|1016.96|999.16|4
1653271250000|2022-05-23 02:00:50|1016.96|999.16|1016.9|999.1|1016.98|999.18|1016.9|999.1|6
1653271260000|2022-05-23 02:01:00|1017.05|999.25|1016.9|999.1|1017.05|999.25|1016.9|999.1|2
1653271270000|2022-05-23 02:01:10|1016.91|999.11|1016.9|999.1|1016.91|999.11|1016.9|999.1|2
1653271290000|2022-05-23 02:01:30|1016.48|998.68|1016.48|998.68|1016.55|998.75|1016.38|998.58|15
1653271300000|2022-05-23 02:01:40|1016.49|998.69|1015.99|998.19|1016.49|998.69|1015.99|998.19|15
1653271310000|2022-05-23 02:01:50|1015.9|998.1|1015.9|998.1|1015.9|998.1|1015.9|998.1|1
1653271320000|2022-05-23 02:02:00|1015.69|997.89|1015.49|997.69|1015.69|997.89|1015.49|997.69|2
1653271350000|2022-05-23 02:02:30|1015.19|997.39|1015.19|997.39|1015.19|997.39|1015.19|997.39|1
1653271360000|2022-05-23 02:02:40|1015.13|997.33|1014.9|997.1|1015.13|997.33|1014.9|997.1|2
1653271380000|2022-05-23 02:03:00|1013.98|996.18|1013.26|995.46|1013.98|996.18|1013.13|995.33|9
1653271390000|2022-05-23 02:03:10|1013.23|995.43|1014.28|996.48|1014.3|996.5|1013.16|995.36|28
1653271400000|2022-05-23 02:03:20|1014.36|996.56|1014.37|996.57|1014.41|996.61|1014.23|996.43|20
1653271410000|2022-05-23 02:03:30|1014.42|996.62|1014.13|996.33|1014.48|996.68|1014.13|996.33|18
1653271420000|2022-05-23 02:03:40|1014.14|996.34|1014.37|996.57|1014.37|996.57|1014.14|996.34|12
1653271430000|2022-05-23 02:03:50|1014.39|996.59|1014.01|996.21|1014.42|996.62|1013.68|995.88|21
1653271440000|2022-05-23 02:04:00|1013.98|996.18|1013.71|995.91|1013.98|996.18|1013.66|995.86|12
1653271450000|2022-05-23 02:04:10|1013.72|995.92|1013.62|995.82|1013.78|995.98|1013.55|995.75|11
1653271460000|2022-05-23 02:04:20|1013.48|995.68|1012.08|994.28|1013.53|995.73|1012.08|994.28|14
1653271470000|2022-05-23 02:04:30|1012.39|994.59|1012.27|994.47|1012.51|994.71|1011.98|994.18|12
1653271480000|2022-05-23 02:04:40|1012.25|994.45|1011.98|994.18|1012.52|994.72|1011.98|994.18|19
1653271510000|2022-05-23 02:05:10|1012.06|994.26|1011.98|994.18|1012.31|994.51|1011.98|994.18|16
1653271570000|2022-05-23 02:06:10|1012.06|994.26|1012.19|994.39|1012.26|994.46|1012.06|994.26|7
1653271580000|2022-05-23 02:06:20|1012.18|994.38|1012.12|994.32|1012.23|994.43|1011.98|994.18|17
1653271590000|2022-05-23 02:06:30|1011.98|994.18|1012.72|994.92|1012.72|994.92|1011.98|994.18|25
1653271600000|2022-05-23 02:06:40|1012.76|994.96|1012.42|994.62|1012.76|994.96|1012.41|994.61|9
1653271610000|2022-05-23 02:06:50|1012.51|994.71|1011.98|994.18|1012.59|994.79|1011.98|994.18|13
1653271630000|2022-05-23 02:07:10|1012.24|994.44|1012.24|994.44|1012.41|994.61|1011.98|994.18|11
1653271640000|2022-05-23 02:07:20|1012.25|994.45|1011.98|994.18|1012.38|994.58|1011.98|994.18|7
1653271670000|2022-05-23 02:07:50|1011.48|993.68|1011.23|993.43|1011.98|994.18|1011.23|993.43|4
1653271690000|2022-05-23 02:08:10|1011.57|993.77|1011.23|993.43|1011.57|993.77|1011.23|993.43|2
1653271710000|2022-05-23 02:08:30|1011.57|993.77|1011.57|993.77|1011.57|993.77|1011.57|993.77|1
1653271720000|2022-05-23 02:08:40|1011.23|993.43|1011.23|993.43|1011.23|993.43|1011.23|993.43|1
1653271730000|2022-05-23 02:08:50|1010.65|992.85|1010.36|992.56|1010.65|992.85|1010.36|992.56|12
1653271740000|2022-05-23 02:09:00|1010.49|992.69|1010.36|992.56|1010.61|992.81|1010.36|992.56|16
1653271750000|2022-05-23 02:09:10|1010.59|992.79|1010.47|992.67|1010.59|992.79|1010.47|992.67|5
1653271760000|2022-05-23 02:09:20|1010.48|992.68|1010.59|992.79|1010.59|992.79|1010.48|992.68|6
1653271770000|2022-05-23 02:09:30|1010.61|992.81|1010.67|992.87|1010.67|992.87|1010.46|992.66|13
1653271780000|2022-05-23 02:09:40|1010.66|992.86|1010.13|992.33|1010.96|993.16|1010.13|992.33|23
1653271800000|2022-05-23 02:10:00|1010.36|992.56|1010.74|992.94|1010.74|992.94|1010.36|992.56|10
1653271810000|2022-05-23 02:10:10|1010.77|992.97|1010.89|993.09|1010.98|993.18|1010.77|992.97|12
1653271820000|2022-05-23 02:10:20|1010.92|993.12|1010.89|993.09|1011.01|993.21|1010.86|993.06|8
1653271830000|2022-05-23 02:10:30|1010.91|993.11|1010.8|993|1010.92|993.12|1010.75|992.95|9
1653271840000|2022-05-23 02:10:40|1010.74|992.94|1010.6|992.8|1010.74|992.94|1010.56|992.76|7
1653271850000|2022-05-23 02:10:50|1010.63|992.83|1010.79|992.99|1010.81|993.01|1010.63|992.83|8
1653271860000|2022-05-23 02:11:00|1010.76|992.96|1010.76|992.96|1010.76|992.96|1010.71|992.91|3
1653271870000|2022-05-23 02:11:10|1010.75|992.95|1010.71|992.91|1010.75|992.95|1010.71|992.91|2
1653271880000|2022-05-23 02:11:20|1010.3|992.5|1010.3|992.5|1010.71|992.91|1010.3|992.5|5
1653271890000|2022-05-23 02:11:30|1010.71|992.91|1010.71|992.91|1010.71|992.91|1010.3|992.5|3
1653271920000|2022-05-23 02:12:00|1010.3|992.5|1010.71|992.91|1010.71|992.91|1010.3|992.5|2
1653271950000|2022-05-23 02:12:30|1010.73|992.93|1010.8|993|1010.8|993|1010.73|992.93|2
1653271960000|2022-05-23 02:12:40|1010.81|993.01|1010.71|992.91|1010.81|993.01|1010.71|992.91|8
1653271980000|2022-05-23 02:13:00|1010.3|992.5|1009.9|992.1|1010.3|992.5|1009.9|992.1|3
1653271990000|2022-05-23 02:13:10|1009.51|991.71|1009.2|991.4|1009.51|991.71|1009.16|991.36|18
1653272000000|2022-05-23 02:13:20|1009.19|991.39|1009.56|991.76|1009.58|991.78|1009.19|991.39|13
1653272010000|2022-05-23 02:13:30|1009.55|991.75|1009.46|991.66|1009.55|991.75|1009.28|991.48|16
1653272020000|2022-05-23 02:13:40|1009.53|991.73|1009.28|991.48|1009.53|991.73|1009.25|991.45|12
1653272030000|2022-05-23 02:13:50|1009.2|991.4|1008.72|990.92|1009.2|991.4|1008.72|990.92|11
1653272040000|2022-05-23 02:14:00|1008.62|990.82|1009.35|991.55|1009.36|991.56|1008.62|990.82|10
1653272050000|2022-05-23 02:14:10|1009.36|991.56|1009|991.2|1009.36|991.56|1009|991.2|11
1653272060000|2022-05-23 02:14:20|1008.99|991.19|1008.75|990.95|1009.25|991.45|1008.75|990.95|15
1653272070000|2022-05-23 02:14:30|1008.77|990.97|1008.97|991.17|1008.97|991.17|1008.77|990.97|5
1653272080000|2022-05-23 02:14:40|1008.96|991.16|1008.78|990.98|1008.96|991.16|1008.71|990.91|10
1653272090000|2022-05-23 02:14:50|1008.79|990.99|1008.72|990.92|1008.85|991.05|1008.38|990.58|22
1653272100000|2022-05-23 02:15:00|1008.61|990.81|1008.4|990.6|1008.63|990.83|1008.39|990.59|13
1653272110000|2022-05-23 02:15:10|1008.42|990.62|1008.77|990.97|1008.77|990.97|1008.4|990.6|9
1653272120000|2022-05-23 02:15:20|1008.82|991.02|1008.81|991.01|1009.08|991.28|1008.77|990.97|19
1653272130000|2022-05-23 02:15:30|1008.76|990.96|1008.42|990.62|1008.76|990.96|1008.37|990.57|11
1653272140000|2022-05-23 02:15:40|1008.44|990.64|1008.87|991.07|1009.05|991.25|1008.44|990.64|16
1653272150000|2022-05-23 02:15:50|1008.9|991.1|1008.93|991.13|1008.96|991.16|1008.9|991.1|5
1653272160000|2022-05-23 02:16:00|1008.88|991.08|1008.85|991.05|1008.94|991.14|1008.73|990.93|13
1653272170000|2022-05-23 02:16:10|1008.83|991.03|1008.83|991.03|1008.89|991.09|1008.81|991.01|11
1653272180000|2022-05-23 02:16:20|1008.81|991.01|1008.45|990.65|1008.81|991.01|1008.36|990.56|21
1653272190000|2022-05-23 02:16:30|1008.4|990.6|1008.43|990.63|1008.43|990.63|1008.4|990.6|3
1653272200000|2022-05-23 02:16:40|1008.4|990.6|1008.38|990.58|1008.4|990.6|1008.38|990.58|2
1653272210000|2022-05-23 02:16:50|1008.42|990.62|1008.42|990.62|1008.44|990.64|1008.42|990.62|6
1653272220000|2022-05-23 02:17:00|1008.43|990.63|1008.2|990.4|1008.43|990.63|1008.2|990.4|8
1653272230000|2022-05-23 02:17:10|1008.02|990.22|1008.18|990.38|1008.32|990.52|1008.02|990.22|14
1653272240000|2022-05-23 02:17:20|1008.21|990.41|1008.14|990.34|1008.22|990.42|1008.14|990.34|10
1653272250000|2022-05-23 02:17:30|1008.2|990.4|1008.02|990.22|1008.2|990.4|1008.02|990.22|4
1653272270000|2022-05-23 02:17:50|1008.32|990.52|1008.72|990.92|1008.82|991.02|1008.32|990.52|17
1653272280000|2022-05-23 02:18:00|1008.75|990.95|1008.93|991.13|1009.02|991.22|1008.65|990.85|17
1653272290000|2022-05-23 02:18:10|1008.94|991.14|1009.06|991.26|1009.14|991.34|1008.94|991.14|14
1653272310000|2022-05-23 02:18:30|1009.07|991.27|1009.2|991.4|1009.2|991.4|1009.07|991.27|2
1653272340000|2022-05-23 02:19:00|1009.1|991.3|1009.2|991.4|1009.2|991.4|1009.1|991.3|7
1653272370000|2022-05-23 02:19:30|1009.18|991.38|1008.93|991.13|1009.2|991.4|1008.93|991.13|9
1653272380000|2022-05-23 02:19:40|1008.8|991|1009.04|991.24|1009.04|991.24|1008.8|991|6
1653272390000|2022-05-23 02:19:50|1009.05|991.25|1009.04|991.24|1009.07|991.27|1009.04|991.24|6
1653272400000|2022-05-23 02:20:00|1009.06|991.26|1009.06|991.26|1009.06|991.26|1009.05|991.25|3
1653272410000|2022-05-23 02:20:10|1009.04|991.24|1009.04|991.24|1009.05|991.25|1009.01|991.21|5
1653272420000|2022-05-23 02:20:20|1009.02|991.22|1009.02|991.22|1009.02|991.22|1009.02|991.22|1
1653272430000|2022-05-23 02:20:30|1009|991.2|1008.7|990.9|1009|991.2|1008.7|990.9|13
1653272440000|2022-05-23 02:20:40|1008.72|990.92|1008.83|991.03|1008.94|991.14|1008.71|990.91|13
1653272450000|2022-05-23 02:20:50|1008.85|991.05|1009.2|991.4|1009.2|991.4|1008.85|991.05|10
1653272530000|2022-05-23 02:22:10|1009.55|991.75|1009.97|992.17|1009.97|992.17|1009.55|991.75|10
1653272550000|2022-05-23 02:22:30|1009.93|992.13|1009.8|992|1009.93|992.13|1009.77|991.97|12
1653272560000|2022-05-23 02:22:40|1009.83|992.03|1009.32|991.52|1009.83|992.03|1009.32|991.52|11
1653272570000|2022-05-23 02:22:50|1009.34|991.54|1009.76|991.96|1009.76|991.96|1009.33|991.53|7
1653272580000|2022-05-23 02:23:00|1009.77|991.97|1009.77|991.97|1009.78|991.98|1009.77|991.97|5
1653272590000|2022-05-23 02:23:10|1009.78|991.98|1009.77|991.97|1009.78|991.98|1009.77|991.97|2
1653272600000|2022-05-23 02:23:20|1009.78|991.98|1010.28|992.48|1010.31|992.51|1009.78|991.98|15
1653272610000|2022-05-23 02:23:30|1010.29|992.49|1010.75|992.95|1010.75|992.95|1010.09|992.29|17
1653272620000|2022-05-23 02:23:40|1010.76|992.96|1010.15|992.35|1010.81|993.01|1010.1|992.3|12
1653272630000|2022-05-23 02:23:50|1010.16|992.36|1010.77|992.97|1010.77|992.97|1010.16|992.36|13
1653272640000|2022-05-23 02:24:00|1010.61|992.81|1010.76|992.96|1010.77|992.97|1010.61|992.81|9
1653272660000|2022-05-23 02:24:20|1010.72|992.92|1010.65|992.85|1010.72|992.92|1010.65|992.85|2
1653272670000|2022-05-23 02:24:30|1010.66|992.86|1010.84|993.04|1010.84|993.04|1010.59|992.79|10
1653272680000|2022-05-23 02:24:40|1010.88|993.08|1010.95|993.15|1010.95|993.15|1010.87|993.07|5
1653272690000|2022-05-23 02:24:50|1010.93|993.13|1010.95|993.15|1010.95|993.15|1010.93|993.13|2
1653272800000|2022-05-23 02:26:40|1010.93|993.13|1010.93|993.13|1010.93|993.13|1010.93|993.13|1
1653272810000|2022-05-23 02:26:50|1010.94|993.14|1010.95|993.15|1010.95|993.15|1010.94|993.14|2
1653272820000|2022-05-23 02:27:00|1010.93|993.13|1010.93|993.13|1010.93|993.13|1010.93|993.13|1
1653272830000|2022-05-23 02:27:10|1010.92|993.12|1010.91|993.11|1010.92|993.12|1010.91|993.11|6
1653272840000|2022-05-23 02:27:20|1010.9|993.1|1010.9|993.1|1010.9|993.1|1010.9|993.1|1
1653272850000|2022-05-23 02:27:30|1010.7|992.9|1010.5|992.7|1010.7|992.9|1010.5|992.7|4
1653272880000|2022-05-23 02:28:00|1010.2|992.4|1010.5|992.7|1010.5|992.7|1010.2|992.4|18
1653272890000|2022-05-23 02:28:10|1010.2|992.4|1010.5|992.7|1010.5|992.7|1010.2|992.4|12
1653272900000|2022-05-23 02:28:20|1010.2|992.4|1010.03|992.23|1010.5|992.7|1010.03|992.23|10
1653272910000|2022-05-23 02:28:30|1010|992.2|1009.9|992.1|1010|992.2|1009.9|992.1|12
1653272920000|2022-05-23 02:28:40|1009.4|991.6|1009.16|991.36|1009.4|991.6|1009.16|991.36|6
1653272930000|2022-05-23 02:28:50|1009.14|991.34|1009.15|991.35|1009.18|991.38|1008.93|991.13|11
1653272940000|2022-05-23 02:29:00|1009.16|991.36|1008.96|991.16|1009.16|991.36|1008.96|991.16|10
1653272950000|2022-05-23 02:29:10|1008.95|991.15|1009.29|991.49|1009.38|991.58|1008.88|991.08|20
1653272960000|2022-05-23 02:29:20|1009.28|991.48|1009.04|991.24|1009.37|991.57|1008.99|991.19|15
1653272970000|2022-05-23 02:29:30|1009.06|991.26|1008.99|991.19|1009.06|991.26|1008.95|991.15|7
1653272980000|2022-05-23 02:29:40|1009.02|991.22|1008.97|991.17|1009.03|991.23|1008.97|991.17|5
1653272990000|2022-05-23 02:29:50|1009|991.2|1008.32|990.52|1009.02|991.22|1008.27|990.47|16
1653273000000|2022-05-23 02:30:00|1008.31|990.51|1008.2|990.4|1008.32|990.52|1008.2|990.4|10
1653273010000|2022-05-23 02:30:10|1008.18|990.38|1008.02|990.22|1008.18|990.38|1008.02|990.22|9
1653273050000|2022-05-23 02:30:50|1007.83|990.03|1007.39|989.59|1007.83|990.03|1007.39|989.59|8
1653273060000|2022-05-23 02:31:00|1007.38|989.58|1007.3|989.5|1007.38|989.58|1006.99|989.19|6
1653273070000|2022-05-23 02:31:10|1007.22|989.42|1007.33|989.53|1007.38|989.58|1007.16|989.36|15
1653273080000|2022-05-23 02:31:20|1007.31|989.51|1007.23|989.43|1007.41|989.61|1007.23|989.43|13
1653273090000|2022-05-23 02:31:30|1007.22|989.42|1007.29|989.49|1007.29|989.49|1007.18|989.38|6
1653273110000|2022-05-23 02:31:50|1007.32|989.52|1008.04|990.24|1008.06|990.26|1007.32|989.52|19
1653273120000|2022-05-23 02:32:00|1007.8|990|1007.3|989.5|1007.81|990.01|1007.15|989.35|15
1653273130000|2022-05-23 02:32:10|1007.4|989.6|1007.9|990.1|1007.9|990.1|1007.4|989.6|17
1653273140000|2022-05-23 02:32:20|1007.82|990.02|1007.84|990.04|1007.84|990.04|1007.74|989.94|6
1653273150000|2022-05-23 02:32:30|1007.86|990.06|1007.69|989.89|1007.88|990.08|1007.66|989.86|12
1653273160000|2022-05-23 02:32:40|1007.63|989.83|1007.9|990.1|1007.9|990.1|1007.63|989.83|5
1653273170000|2022-05-23 02:32:50|1007.8|990|1007.72|989.92|1007.83|990.03|1007.72|989.92|14
1653273180000|2022-05-23 02:33:00|1007.67|989.87|1007.75|989.95|1007.75|989.95|1007.61|989.81|11
1653273190000|2022-05-23 02:33:10|1007.87|990.07|1007.87|990.07|1007.87|990.07|1007.87|990.07|1
1653273200000|2022-05-23 02:33:20|1007.86|990.06|1007.87|990.07|1007.87|990.07|1007.86|990.06|2
1653273210000|2022-05-23 02:33:30|1007.97|990.17|1008.95|991.15|1008.95|991.15|1007.97|990.17|13
1653273230000|2022-05-23 02:33:50|1008.93|991.13|1007.24|989.44|1008.93|991.13|1007.24|989.44|22
1653273240000|2022-05-23 02:34:00|1007.19|989.39|1006.9|989.1|1007.19|989.39|1006.9|989.1|8
1653273250000|2022-05-23 02:34:10|1006.84|989.04|1007.2|989.4|1007.2|989.4|1006.36|988.56|12
1653273260000|2022-05-23 02:34:20|1007.25|989.45|1007.16|989.36|1007.51|989.71|1007.11|989.31|9
1653273270000|2022-05-23 02:34:30|1007.2|989.4|1006.43|988.63|1007.2|989.4|1006.36|988.56|20
1653273280000|2022-05-23 02:34:40|1006.42|988.62|1006.43|988.63|1006.43|988.63|1006.42|988.62|2
1653273290000|2022-05-23 02:34:50|1006.42|988.62|1006.37|988.57|1006.42|988.62|1006.36|988.56|5
1653273300000|2022-05-23 02:35:00|1006.36|988.56|1006.36|988.56|1006.38|988.58|1006.36|988.56|8
1653273310000|2022-05-23 02:35:10|1006.38|988.58|1006.43|988.63|1006.43|988.63|1006.38|988.58|2
1653273320000|2022-05-23 02:35:20|1006.42|988.62|1006.43|988.63|1006.43|988.63|1006.42|988.62|2
1653273330000|2022-05-23 02:35:30|1006.46|988.66|1006.76|988.96|1006.83|989.03|1006.46|988.66|8
1653273350000|2022-05-23 02:35:50|1006.81|989.01|1006.74|988.94|1006.87|989.07|1006.72|988.92|8
1653273360000|2022-05-23 02:36:00|1006.75|988.95|1007.7|989.9|1007.7|989.9|1006.75|988.95|18
1653273370000|2022-05-23 02:36:10|1007.54|989.74|1006.77|988.97|1007.54|989.74|1006.63|988.83|18
1653273380000|2022-05-23 02:36:20|1006.79|988.99|1006.91|989.11|1007.08|989.28|1006.79|988.99|13
1653273390000|2022-05-23 02:36:30|1006.95|989.15|1007.15|989.35|1007.15|989.35|1006.95|989.15|5
1653273400000|2022-05-23 02:36:40|1007.17|989.37|1007.1|989.3|1007.17|989.37|1007.1|989.3|2
1653273410000|2022-05-23 02:36:50|1007.16|989.36|1007.1|989.3|1007.16|989.36|1007.1|989.3|4
1653273420000|2022-05-23 02:37:00|1007.3|989.5|1007.83|990.03|1007.83|990.03|1007.3|989.5|12
1653273430000|2022-05-23 02:37:10|1007.8|990|1008.66|990.86|1008.66|990.86|1007.8|990|10
1653273440000|2022-05-23 02:37:20|1008.52|990.72|1008.63|990.83|1008.63|990.83|1008.52|990.72|11
1653273450000|2022-05-23 02:37:30|1008.65|990.85|1008.95|991.15|1008.95|991.15|1008.65|990.85|4
1653273460000|2022-05-23 02:37:40|1008.92|991.12|1008.81|991.01|1008.92|991.12|1008.68|990.88|15
1653273470000|2022-05-23 02:37:50|1008.87|991.07|1008.91|991.11|1008.93|991.13|1008.83|991.03|11
1653273480000|2022-05-23 02:38:00|1008.92|991.12|1009.09|991.29|1009.09|991.29|1008.9|991.1|5
1653273490000|2022-05-23 02:38:10|1009.12|991.32|1009.23|991.43|1009.34|991.54|1009.08|991.28|20
1653273500000|2022-05-23 02:38:20|1009.25|991.45|1009.21|991.41|1009.25|991.45|1009.11|991.31|6
1653273510000|2022-05-23 02:38:30|1009.2|991.4|1009.2|991.4|1009.2|991.4|1009.2|991.4|1
1653273520000|2022-05-23 02:38:40|1009.21|991.41|1009.3|991.5|1009.3|991.5|1009.21|991.41|2
1653273530000|2022-05-23 02:38:50|1009.28|991.48|1009.29|991.49|1009.29|991.49|1009.28|991.48|2
1653273540000|2022-05-23 02:39:00|1009.28|991.48|1009.28|991.48|1009.28|991.48|1009.28|991.48|1
1653273550000|2022-05-23 02:39:10|1009.3|991.5|1009.24|991.44|1009.37|991.57|1009.24|991.44|5
1653273560000|2022-05-23 02:39:20|1009.14|991.34|1009.18|991.38|1009.26|991.46|1008.85|991.05|13
1653273570000|2022-05-23 02:39:30|1009.23|991.43|1009.24|991.44|1009.24|991.44|1009.23|991.43|2
1653273580000|2022-05-23 02:39:40|1009.23|991.43|1008.75|990.95|1009.23|991.43|1008.75|990.95|13
1653273590000|2022-05-23 02:39:50|1008.74|990.94|1008.38|990.58|1008.74|990.94|1008.33|990.53|7
1653273600000|2022-05-23 02:40:00|1008.37|990.57|1009.14|991.34|1009.26|991.46|1008.37|990.57|19
1653273620000|2022-05-23 02:40:20|1009.15|991.35|1009.17|991.37|1009.17|991.37|1009.15|991.35|2
1653273630000|2022-05-23 02:40:30|1009.14|991.34|1009.19|991.39|1009.21|991.41|1008.87|991.07|12
1653273640000|2022-05-23 02:40:40|1009.14|991.34|1009.1|991.3|1009.14|991.34|1009.09|991.29|4
1653273650000|2022-05-23 02:40:50|1009.04|991.24|1008.82|991.02|1009.1|991.3|1008.82|991.02|6
1653273660000|2022-05-23 02:41:00|1008.96|991.16|1008.39|990.59|1008.96|991.16|1008.28|990.48|8
1653273670000|2022-05-23 02:41:10|1008.33|990.53|1008.35|990.55|1008.35|990.55|1008.33|990.53|2
1653273680000|2022-05-23 02:41:20|1008.6|990.8|1008.6|990.8|1008.6|990.8|1008.6|990.8|1
1653273690000|2022-05-23 02:41:30|1008.35|990.55|1008.37|990.57|1008.37|990.57|1008.35|990.55|2
1653273710000|2022-05-23 02:41:50|1008.35|990.55|1009|991.2|1009.13|991.33|1008.32|990.52|13
1653273720000|2022-05-23 02:42:00|1009.14|991.34|1008.9|991.1|1009.14|991.34|1008.9|991.1|5
1653273730000|2022-05-23 02:42:10|1008.99|991.19|1008.96|991.16|1009.11|991.31|1008.87|991.07|8
1653273740000|2022-05-23 02:42:20|1009.12|991.32|1008.88|991.08|1009.12|991.32|1008.88|991.08|7
1653273750000|2022-05-23 02:42:30|1008.81|991.01|1008.81|991.01|1008.82|991.02|1008.75|990.95|6
1653273760000|2022-05-23 02:42:40|1008.8|991|1008.72|990.92|1008.8|991|1008.72|990.92|5
1653273770000|2022-05-23 02:42:50|1008.81|991.01|1008.79|990.99|1008.81|991.01|1008.79|990.99|2
1653273780000|2022-05-23 02:43:00|1008.81|991.01|1008.99|991.19|1009.11|991.31|1008.81|991.01|7
1653273790000|2022-05-23 02:43:10|1009.01|991.21|1008.95|991.15|1009.01|991.21|1008.95|991.15|6
1653273800000|2022-05-23 02:43:20|1008.92|991.12|1008.92|991.12|1008.92|991.12|1008.92|991.12|1
1653273810000|2022-05-23 02:43:30|1008.86|991.06|1008.72|990.92|1008.86|991.06|1008.72|990.92|5
1653273840000|2022-05-23 02:44:00|1008.81|991.01|1008.79|990.99|1008.81|991.01|1008.79|990.99|2
1653273850000|2022-05-23 02:44:10|1008.96|991.16|1009.07|991.27|1009.07|991.27|1008.96|991.16|2
1653273860000|2022-05-23 02:44:20|1009.04|991.24|1008.96|991.16|1009.04|991.24|1008.9|991.1|10
1653273870000|2022-05-23 02:44:30|1008.94|991.14|1008.89|991.09|1009.02|991.22|1008.89|991.09|9
1653273890000|2022-05-23 02:44:50|1009.02|991.22|1009.3|991.5|1009.4|991.6|1009.02|991.22|11
1653273900000|2022-05-23 02:45:00|1009.22|991.42|1008.89|991.09|1009.22|991.42|1008.88|991.08|14
1653273910000|2022-05-23 02:45:10|1008.9|991.1|1009.13|991.33|1009.16|991.36|1008.89|991.09|9
1653273920000|2022-05-23 02:45:20|1009.12|991.32|1009.11|991.31|1009.12|991.32|1008.93|991.13|16
1653273930000|2022-05-23 02:45:30|1009.1|991.3|1009.33|991.53|1009.34|991.54|1009.1|991.3|17
1653273940000|2022-05-23 02:45:40|1009.31|991.51|1009.24|991.44|1009.31|991.51|1009.21|991.41|5
1653273950000|2022-05-23 02:45:50|1009.22|991.42|1009.13|991.33|1009.22|991.42|1009.13|991.33|4
1653273960000|2022-05-23 02:46:00|1009.17|991.37|1010.24|992.44|1010.24|992.44|1009.17|991.37|13
1653273970000|2022-05-23 02:46:10|1010.27|992.47|1010.36|992.56|1010.36|992.56|1010.21|992.41|15
1653273980000|2022-05-23 02:46:20|1010.25|992.45|1010.34|992.54|1010.35|992.55|1010.04|992.24|14
1653273990000|2022-05-23 02:46:30|1010.35|992.55|1010.46|992.66|1010.46|992.66|1010.35|992.55|4
1653274000000|2022-05-23 02:46:40|1010.32|992.52|1010.12|992.32|1010.32|992.52|1010.12|992.32|3
1653274010000|2022-05-23 02:46:50|1010.11|992.31|1010.08|992.28|1010.11|992.31|1010.08|992.28|2
1653274030000|2022-05-23 02:47:10|1010.11|992.31|1009.86|992.06|1010.21|992.41|1009.86|992.06|9
1653274040000|2022-05-23 02:47:20|1009.8|992|1009.85|992.05|1009.94|992.14|1009.78|991.98|12
1653274050000|2022-05-23 02:47:30|1009.8|992|1009.71|991.91|1009.85|992.05|1009.71|991.91|5
1653274060000|2022-05-23 02:47:40|1009.8|992|1009.71|991.91|1009.8|992|1009.71|991.91|4
1653274070000|2022-05-23 02:47:50|1009.8|992|1009.78|991.98|1009.8|992|1009.78|991.98|2
1653274080000|2022-05-23 02:48:00|1009.8|992|1009.77|991.97|1009.8|992|1009.77|991.97|2
1653274090000|2022-05-23 02:48:10|1009.76|991.96|1009.78|991.98|1009.8|992|1009.76|991.96|3
1653274100000|2022-05-23 02:48:20|1009.75|991.95|1009.8|992|1009.8|992|1009.75|991.95|2
1653274110000|2022-05-23 02:48:30|1009.77|991.97|1009.8|992|1009.8|992|1009.74|991.94|3
1653274120000|2022-05-23 02:48:40|1009.78|991.98|1009.78|991.98|1009.78|991.98|1009.78|991.98|1
1653274130000|2022-05-23 02:48:50|1009.77|991.97|1009.72|991.92|1009.77|991.97|1009.71|991.91|9
1653274140000|2022-05-23 02:49:00|1009.8|992|1009.71|991.91|1009.8|992|1009.71|991.91|5
1653274150000|2022-05-23 02:49:10|1009.77|991.97|1009.74|991.94|1009.8|992|1009.74|991.94|7
1653274160000|2022-05-23 02:49:20|1009.73|991.93|1009.71|991.91|1009.73|991.93|1009.71|991.91|2
1653274180000|2022-05-23 02:49:40|1009.8|992|1010.3|992.5|1010.43|992.63|1009.8|992|23
1653274190000|2022-05-23 02:49:50|1010.28|992.48|1010.28|992.48|1010.37|992.57|1010.23|992.43|8
1653274200000|2022-05-23 02:50:00|1010.3|992.5|1009.85|992.05|1010.49|992.69|1009.85|992.05|18
1653274210000|2022-05-23 02:50:10|1009.87|992.07|1009.9|992.1|1009.95|992.15|1009.8|992|22
1653274220000|2022-05-23 02:50:20|1009.81|992.01|1010.26|992.46|1010.29|992.49|1009.81|992.01|17
1653274230000|2022-05-23 02:50:30|1010.17|992.37|1009.97|992.17|1010.17|992.37|1009.86|992.06|14
1653274240000|2022-05-23 02:50:40|1009.86|992.06|1009.88|992.08|1009.97|992.17|1009.79|991.99|13
1653274250000|2022-05-23 02:50:50|1009.87|992.07|1009.85|992.05|1009.87|992.07|1009.85|992.05|2
1653274260000|2022-05-23 02:51:00|1009.84|992.04|1009.8|992|1009.84|992.04|1009.79|991.99|5
1653274270000|2022-05-23 02:51:10|1009.72|991.92|1009.35|991.55|1009.78|991.98|1009.29|991.49|12
1653274280000|2022-05-23 02:51:20|1009.32|991.52|1009.18|991.38|1009.32|991.52|1009.18|991.38|8
1653274290000|2022-05-23 02:51:30|1009.08|991.28|1008.56|990.76|1009.08|991.28|1008.5|990.7|7
1653274300000|2022-05-23 02:51:40|1008.55|990.75|1009.1|991.3|1009.13|991.33|1008.5|990.7|12
1653274310000|2022-05-23 02:51:50|1009.13|991.33|1009.41|991.61|1009.41|991.61|1009.13|991.33|2
1653274320000|2022-05-23 02:52:00|1009.43|991.63|1009.93|992.13|1009.93|992.13|1009.43|991.63|8
1653274330000|2022-05-23 02:52:10|1009.96|992.16|1010.03|992.23|1010.03|992.23|1009.96|992.16|4
1653274340000|2022-05-23 02:52:20|1010.06|992.26|1010.05|992.25|1010.06|992.26|1010.03|992.23|3
1653274350000|2022-05-23 02:52:30|1010.03|992.23|1010.03|992.23|1010.03|992.23|1010.03|992.23|1
1653274360000|2022-05-23 02:52:40|1010.05|992.25|1010.05|992.25|1010.05|992.25|1010.05|992.25|1
1653274370000|2022-05-23 02:52:50|1010.06|992.26|1010.24|992.44|1010.29|992.49|1010.05|992.25|4
1653274380000|2022-05-23 02:53:00|1010.26|992.46|1010.02|992.22|1010.26|992.46|1010.02|992.22|5
1653274400000|2022-05-23 02:53:20|1010.04|992.24|1010.08|992.28|1010.2|992.4|1010.04|992.24|3
1653274410000|2022-05-23 02:53:30|1010.09|992.29|1010.11|992.31|1010.17|992.37|1010.09|992.29|4
1653274420000|2022-05-23 02:53:40|1010.06|992.26|1010.47|992.67|1010.82|993.02|1010.03|992.23|20
1653274430000|2022-05-23 02:53:50|1010.44|992.64|1010.41|992.61|1010.78|992.98|1010.29|992.49|15
1653274440000|2022-05-23 02:54:00|1010.39|992.59|1010.41|992.61|1010.41|992.61|1010.39|992.59|10
1653274450000|2022-05-23 02:54:10|1010.39|992.59|1010.22|992.42|1010.41|992.61|1010.22|992.42|8
1653274460000|2022-05-23 02:54:20|1010.2|992.4|1010.15|992.35|1010.3|992.5|1010.11|992.31|7
1653274470000|2022-05-23 02:54:30|1010.14|992.34|1010.11|992.31|1010.14|992.34|1010.11|992.31|3
1653274480000|2022-05-23 02:54:40|1010.17|992.37|1010.18|992.38|1010.18|992.38|1010.17|992.37|2
1653274490000|2022-05-23 02:54:50|1010.17|992.37|1010.01|992.21|1010.17|992.37|1009.95|992.15|6
1653274500000|2022-05-23 02:55:00|1010.07|992.27|1010.18|992.38|1010.21|992.41|1010.07|992.27|8
1653274510000|2022-05-23 02:55:10|1010.21|992.41|1010.26|992.46|1010.31|992.51|1010.21|992.41|5
1653274520000|2022-05-23 02:55:20|1010.27|992.47|1010.11|992.31|1010.27|992.47|1010.11|992.31|7
1653274530000|2022-05-23 02:55:30|1009.95|992.15|1010.08|992.28|1010.16|992.36|1009.95|992.15|6
1653274540000|2022-05-23 02:55:40|1010.07|992.27|1010.08|992.28|1010.16|992.36|1010.02|992.22|11
1653274550000|2022-05-23 02:55:50|1010.06|992.26|1009.95|992.15|1010.06|992.26|1009.95|992.15|3
1653274560000|2022-05-23 02:56:00|1010.01|992.21|1010.08|992.28|1010.12|992.32|1010.01|992.21|3
1653274570000|2022-05-23 02:56:10|1010.2|992.4|1010.44|992.64|1010.46|992.66|1010.06|992.26|15
1653274580000|2022-05-23 02:56:20|1010.43|992.63|1010.15|992.35|1010.43|992.63|1009.95|992.15|11
1653274590000|2022-05-23 02:56:30|1010.22|992.42|1010.33|992.53|1010.33|992.53|1010.22|992.42|5
1653274600000|2022-05-23 02:56:40|1010.31|992.51|1010.17|992.37|1010.31|992.51|1010.06|992.26|7
1653274610000|2022-05-23 02:56:50|1010.2|992.4|1010.07|992.27|1010.2|992.4|1010.01|992.21|9
1653274620000|2022-05-23 02:57:00|1010.01|992.21|1009.95|992.15|1010.01|992.21|1009.95|992.15|4
1653274630000|2022-05-23 02:57:10|1009.4|991.6|1009.16|991.36|1009.4|991.6|1009.16|991.36|7
1653274650000|2022-05-23 02:57:30|1009.14|991.34|1009.04|991.24|1009.14|991.34|1009.04|991.24|3
1653274660000|2022-05-23 02:57:40|1008.98|991.18|1009.33|991.53|1009.36|991.56|1008.98|991.18|8
1653274670000|2022-05-23 02:57:50|1009.31|991.51|1008.97|991.17|1009.34|991.54|1008.97|991.17|9
1653274680000|2022-05-23 02:58:00|1009.07|991.27|1008.93|991.13|1009.07|991.27|1008.93|991.13|5
1653274700000|2022-05-23 02:58:20|1008.99|991.19|1009.27|991.47|1009.27|991.47|1008.99|991.19|5
1653274710000|2022-05-23 02:58:30|1009.34|991.54|1009.31|991.51|1009.34|991.54|1009.31|991.51|4
1653274720000|2022-05-23 02:58:40|1009.29|991.49|1008.98|991.18|1009.29|991.49|1008.98|991.18|8
1653274730000|2022-05-23 02:58:50|1009.09|991.29|1009.15|991.35|1009.15|991.35|1009.09|991.29|9
1653274740000|2022-05-23 02:59:00|1009.16|991.36|1009.32|991.52|1009.34|991.54|1009.16|991.36|8
1653274750000|2022-05-23 02:59:10|1009.34|991.54|1009.19|991.39|1009.44|991.64|1009.17|991.37|10
1653274760000|2022-05-23 02:59:20|1009.17|991.37|1009.19|991.39|1009.19|991.39|1009.17|991.37|4
1653274770000|2022-05-23 02:59:30|1009.17|991.37|1009.11|991.31|1009.22|991.42|1009.11|991.31|7
1653274780000|2022-05-23 02:59:40|1009.08|991.28|1008.96|991.16|1009.08|991.28|1008.87|991.07|7
1653274790000|2022-05-23 02:59:50|1008.95|991.15|1009.09|991.29|1009.12|991.32|1008.95|991.15|6
1653274800000|2022-05-23 03:00:00|1009.1|991.3|1009.22|991.42|1009.52|991.72|1009.1|991.3|18
1653274810000|2022-05-23 03:00:10|1009.17|991.37|1009.84|992.04|1009.86|992.06|1009.08|991.28|18
1653274820000|2022-05-23 03:00:20|1009.85|992.05|1010.24|992.44|1010.24|992.44|1009.73|991.93|21
1653274830000|2022-05-23 03:00:30|1010.27|992.47|1010.29|992.49|1010.6|992.8|1010.27|992.47|4
1653274840000|2022-05-23 03:00:40|1010.1|992.3|1010.1|992.3|1010.17|992.37|1010.09|992.29|7
1653274850000|2022-05-23 03:00:50|1010.11|992.31|1010.11|992.31|1010.11|992.31|1010.11|992.31|1
1653274860000|2022-05-23 03:01:00|1010.16|992.36|1010.21|992.41|1010.21|992.41|1010.11|992.31|7
1653274870000|2022-05-23 03:01:10|1010.22|992.42|1010.6|992.8|1010.6|992.8|1010.22|992.42|4
1653274880000|2022-05-23 03:01:20|1010.64|992.84|1011.02|993.22|1011.02|993.22|1010.64|992.84|6
1653274890000|2022-05-23 03:01:30|1011.01|993.21|1010.96|993.16|1011.01|993.21|1010.81|993.01|10
1653274900000|2022-05-23 03:01:40|1010.99|993.19|1010.99|993.19|1010.99|993.19|1010.99|993.19|1
1653274910000|2022-05-23 03:01:50|1011.02|993.22|1011|993.2|1011.02|993.22|1010.95|993.15|5
1653274920000|2022-05-23 03:02:00|1010.97|993.17|1010.91|993.11|1010.97|993.17|1010.91|993.11|4
1653274930000|2022-05-23 03:02:10|1010.9|993.1|1010.27|992.47|1010.9|993.1|1010.26|992.46|8
1653274940000|2022-05-23 03:02:20|1010.29|992.49|1010.29|992.49|1010.29|992.49|1010.29|992.49|1
1653274960000|2022-05-23 03:02:40|1010.33|992.53|1010.36|992.56|1010.39|992.59|1010.33|992.53|7
1653274970000|2022-05-23 03:02:50|1010.38|992.58|1010.67|992.87|1010.67|992.87|1010.38|992.58|4
1653274980000|2022-05-23 03:03:00|1010.74|992.94|1011.19|993.39|1011.23|993.43|1010.74|992.94|14
1653274990000|2022-05-23 03:03:10|1011.23|993.43|1011.34|993.54|1011.34|993.54|1011.23|993.43|4
1653275000000|2022-05-23 03:03:20|1011.41|993.61|1011.41|993.61|1011.41|993.61|1011.41|993.61|1
1653275010000|2022-05-23 03:03:30|1011.3|993.5|1011.34|993.54|1011.42|993.62|1011.22|993.42|16
1653275020000|2022-05-23 03:03:40|1011.33|993.53|1011.47|993.67|1011.49|993.69|1011.32|993.52|10
1653275030000|2022-05-23 03:03:50|1011.54|993.74|1011.94|994.14|1012.05|994.25|1011.54|993.74|18
1653275040000|2022-05-23 03:04:00|1012.08|994.28|1012.13|994.33|1012.13|994.33|1011.97|994.17|7
1653275050000|2022-05-23 03:04:10|1012.11|994.31|1012.03|994.23|1012.11|994.31|1011.98|994.18|8
1653275060000|2022-05-23 03:04:20|1012.01|994.21|1012.01|994.21|1012.04|994.24|1012|994.2|6
1653275070000|2022-05-23 03:04:30|1012.02|994.22|1012.02|994.22|1012.05|994.25|1011.93|994.13|4
1653275080000|2022-05-23 03:04:40|1011.9|994.1|1011.9|994.1|1011.9|994.1|1011.9|994.1|1
1653275100000|2022-05-23 03:05:00|1011.91|994.11|1012.05|994.25|1012.05|994.25|1011.91|994.11|6
1653275110000|2022-05-23 03:05:10|1012.08|994.28|1012.11|994.31|1012.11|994.31|1012.08|994.28|6
1653275120000|2022-05-23 03:05:20|1012.13|994.33|1012.67|994.87|1012.88|995.08|1012.13|994.33|10
1653275130000|2022-05-23 03:05:30|1012.68|994.88|1012.5|994.7|1012.68|994.88|1012.49|994.69|9
1653275140000|2022-05-23 03:05:40|1012.48|994.68|1012.51|994.71|1012.53|994.73|1012.45|994.65|10
1653275150000|2022-05-23 03:05:50|1012.52|994.72|1012.46|994.66|1012.52|994.72|1012.46|994.66|4
1653275160000|2022-05-23 03:06:00|1012.45|994.65|1012.45|994.65|1012.45|994.65|1012.44|994.64|3
1653275170000|2022-05-23 03:06:10|1012.44|994.64|1012.55|994.75|1012.58|994.78|1012.44|994.64|3
1653275180000|2022-05-23 03:06:20|1012.5|994.7|1013.03|995.23|1013.15|995.35|1012.5|994.7|22
1653275190000|2022-05-23 03:06:30|1012.95|995.15|1013.09|995.29|1013.21|995.41|1012.63|994.83|16
1653275200000|2022-05-23 03:06:40|1013.07|995.27|1013.21|995.41|1013.24|995.44|1013.03|995.23|16
1653275210000|2022-05-23 03:06:50|1013.2|995.4|1013.11|995.31|1013.25|995.45|1013.07|995.27|13
1653275220000|2022-05-23 03:07:00|1013.1|995.3|1013.08|995.28|1013.1|995.3|1013.08|995.28|2
1653275230000|2022-05-23 03:07:10|1013.16|995.36|1013.15|995.35|1013.16|995.36|1013.05|995.25|10
1653275240000|2022-05-23 03:07:20|1013.12|995.32|1012.53|994.73|1013.16|995.36|1012.49|994.69|9
1653275250000|2022-05-23 03:07:30|1012.55|994.75|1012.38|994.58|1012.56|994.76|1012.38|994.58|13
1653275260000|2022-05-23 03:07:40|1012.39|994.59|1012.18|994.38|1012.39|994.59|1012.16|994.36|15
1653275270000|2022-05-23 03:07:50|1012.17|994.37|1011.9|994.1|1012.25|994.45|1011.9|994.1|17
1653275280000|2022-05-23 03:08:00|1011.99|994.19|1012.51|994.71|1012.51|994.71|1011.99|994.19|10
1653275290000|2022-05-23 03:08:10|1012.53|994.73|1012.62|994.82|1012.68|994.88|1012.53|994.73|7
1653275300000|2022-05-23 03:08:20|1012.63|994.83|1013.28|995.48|1013.3|995.5|1012.63|994.83|10
1653275310000|2022-05-23 03:08:30|1013.26|995.46|1013.79|995.99|1013.79|995.99|1013.21|995.41|16
1653275330000|2022-05-23 03:08:50|1013.68|995.88|1013.68|995.88|1013.79|995.99|1013.68|995.88|3
1653275340000|2022-05-23 03:09:00|1013.79|995.99|1013.79|995.99|1013.79|995.99|1013.79|995.99|1
1653275360000|2022-05-23 03:09:20|1013.68|995.88|1013.79|995.99|1013.79|995.99|1013.68|995.88|2
1653275370000|2022-05-23 03:09:30|1013.84|996.04|1013.73|995.93|1013.84|996.04|1013.73|995.93|3
1653275380000|2022-05-23 03:09:40|1013.71|995.91|1013.84|996.04|1014.25|996.45|1013.71|995.91|14
1653275390000|2022-05-23 03:09:50|1013.8|996|1013.53|995.73|1013.8|996|1013.46|995.66|16
1653275400000|2022-05-23 03:10:00|1013.51|995.71|1013.49|995.69|1013.53|995.73|1013.49|995.69|8
1653275410000|2022-05-23 03:10:10|1013.47|995.67|1014.1|996.3|1014.1|996.3|1013.47|995.67|19
1653275420000|2022-05-23 03:10:20|1014.12|996.32|1014.18|996.38|1014.32|996.52|1014.12|996.32|14
1653275430000|2022-05-23 03:10:30|1014.17|996.37|1014.24|996.44|1014.25|996.45|1014.08|996.28|7
1653275440000|2022-05-23 03:10:40|1014.22|996.42|1014.12|996.32|1014.22|996.42|1013.89|996.09|14
1653275450000|2022-05-23 03:10:50|1014.11|996.31|1014.12|996.32|1014.26|996.46|1014.07|996.27|12
1653275460000|2022-05-23 03:11:00|1014.1|996.3|1014.08|996.28|1014.14|996.34|1014.08|996.28|5
1653275470000|2022-05-23 03:11:10|1014|996.2|1013.98|996.18|1014|996.2|1013.98|996.18|3
1653275480000|2022-05-23 03:11:20|1013.88|996.08|1013.72|995.92|1013.88|996.08|1013.59|995.79|6
1653275490000|2022-05-23 03:11:30|1013.73|995.93|1013.71|995.91|1013.73|995.93|1013.66|995.86|7
1653275500000|2022-05-23 03:11:40|1013.7|995.9|1014.21|996.41|1014.35|996.55|1013.55|995.75|16
1653275510000|2022-05-23 03:11:50|1014.2|996.4|1013.97|996.17|1014.2|996.4|1013.96|996.16|9
1653275520000|2022-05-23 03:12:00|1014|996.2|1013.99|996.19|1014.14|996.34|1013.96|996.16|11
1653275530000|2022-05-23 03:12:10|1013.98|996.18|1013.57|995.77|1014.19|996.39|1013.54|995.74|14
1653275540000|2022-05-23 03:12:20|1013.53|995.73|1014.17|996.37|1014.24|996.44|1013.5|995.7|16
1653275550000|2022-05-23 03:12:30|1014.16|996.36|1014.27|996.47|1014.52|996.72|1014.04|996.24|19
1653275560000|2022-05-23 03:12:40|1014.28|996.48|1014.37|996.57|1014.43|996.63|1014.25|996.45|11
1653275570000|2022-05-23 03:12:50|1014.36|996.56|1014.07|996.27|1014.37|996.57|1014.07|996.27|7
1653275580000|2022-05-23 03:13:00|1013.96|996.16|1013.55|995.75|1014.19|996.39|1013.55|995.75|23
1653275590000|2022-05-23 03:13:10|1013.56|995.76|1013.46|995.66|1013.56|995.76|1013.46|995.66|8
1653275600000|2022-05-23 03:13:20|1013.47|995.67|1013.57|995.77|1013.57|995.77|1013.47|995.67|2
1653275610000|2022-05-23 03:13:30|1013.6|995.8|1013.67|995.87|1013.73|995.93|1013.6|995.8|12
1653275620000|2022-05-23 03:13:40|1013.69|995.89|1013.69|995.89|1013.69|995.89|1013.64|995.84|5
1653275630000|2022-05-23 03:13:50|1013.68|995.88|1013.5|995.7|1013.68|995.88|1013.49|995.69|13
1653275640000|2022-05-23 03:14:00|1013.49|995.69|1013.54|995.74|1013.6|995.8|1013.45|995.65|15
1653275650000|2022-05-23 03:14:10|1013.53|995.73|1013.58|995.78|1013.59|995.79|1013.47|995.67|9
1653275660000|2022-05-23 03:14:20|1013.57|995.77|1013.67|995.87|1013.7|995.9|1013.57|995.77|11
1653275670000|2022-05-23 03:14:30|1013.64|995.84|1013.69|995.89|1013.7|995.9|1013.64|995.84|8
1653275680000|2022-05-23 03:14:40|1013.7|995.9|1013.67|995.87|1013.7|995.9|1013.67|995.87|2
1653275690000|2022-05-23 03:14:50|1013.7|995.9|1013.75|995.95|1013.75|995.95|1013.65|995.85|4
1653275700000|2022-05-23 03:15:00|1013.79|995.99|1013.96|996.16|1014.33|996.53|1013.79|995.99|14
1653275710000|2022-05-23 03:15:10|1013.98|996.18|1014.29|996.49|1014.33|996.53|1013.98|996.18|16
1653275720000|2022-05-23 03:15:20|1014.31|996.51|1014.33|996.53|1014.33|996.53|1014.31|996.51|2
1653275740000|2022-05-23 03:15:40|1014.3|996.5|1014.33|996.53|1014.33|996.53|1014.3|996.5|3
1653275750000|2022-05-23 03:15:50|1014.62|996.82|1014.62|996.82|1014.62|996.82|1014.33|996.53|5
1653275760000|2022-05-23 03:16:00|1014.33|996.53|1014.38|996.58|1014.38|996.58|1014.23|996.43|5
1653275770000|2022-05-23 03:16:10|1014.59|996.79|1014.31|996.51|1014.59|996.79|1014.28|996.48|8
1653275790000|2022-05-23 03:16:30|1014.28|996.48|1013.7|995.9|1014.28|996.48|1013.41|995.61|21
1653275800000|2022-05-23 03:16:40|1013.73|995.93|1014.09|996.29|1014.11|996.31|1013.73|995.93|8
1653275810000|2022-05-23 03:16:50|1014.08|996.28|1014.26|996.46|1014.33|996.53|1014.05|996.25|15
1653275820000|2022-05-23 03:17:00|1014.23|996.43|1014.07|996.27|1014.27|996.47|1014.07|996.27|15
1653275830000|2022-05-23 03:17:10|1014.27|996.47|1014.1|996.3|1014.27|996.47|1014.1|996.3|11
1653275840000|2022-05-23 03:17:20|1014.28|996.48|1013.65|995.85|1014.28|996.48|1013.45|995.65|23
1653275850000|2022-05-23 03:17:30|1013.63|995.83|1013.62|995.82|1013.73|995.93|1013.6|995.8|17
1653275860000|2022-05-23 03:17:40|1013.59|995.79|1013.03|995.23|1013.59|995.79|1013.03|995.23|19
1653275870000|2022-05-23 03:17:50|1013.02|995.22|1012.9|995.1|1013.36|995.56|1012.9|995.1|17
1653275880000|2022-05-23 03:18:00|1012.92|995.12|1012.95|995.15|1012.96|995.16|1012.92|995.12|4
1653275890000|2022-05-23 03:18:10|1012.92|995.12|1013.24|995.44|1013.44|995.64|1012.9|995.1|10
1653275900000|2022-05-23 03:18:20|1013.22|995.42|1013.33|995.53|1013.38|995.58|1013.13|995.33|14
1653275910000|2022-05-23 03:18:30|1013.31|995.51|1013.1|995.3|1013.31|995.51|1013.1|995.3|7
1653275920000|2022-05-23 03:18:40|1013.25|995.45|1014.09|996.29|1014.09|996.29|1013.22|995.42|16
1653275930000|2022-05-23 03:18:50|1014.23|996.43|1014.23|996.43|1014.3|996.5|1014.13|996.33|14
1653275940000|2022-05-23 03:19:00|1014.21|996.41|1013.83|996.03|1014.21|996.41|1013.83|996.03|12
1653275950000|2022-05-23 03:19:10|1013.7|995.9|1013.32|995.52|1013.7|995.9|1013.27|995.47|16
1653275960000|2022-05-23 03:19:20|1013.36|995.56|1013.14|995.34|1013.36|995.56|1013.06|995.26|17
1653275970000|2022-05-23 03:19:30|1013.1|995.3|1012.9|995.1|1013.1|995.3|1012.9|995.1|11
1653275980000|2022-05-23 03:19:40|1012.91|995.11|1012.93|995.13|1012.97|995.17|1012.9|995.1|9
1653275990000|2022-05-23 03:19:50|1012.9|995.1|1012.9|995.1|1012.93|995.13|1012.9|995.1|8
1653276000000|2022-05-23 03:20:00|1012.91|995.11|1012.9|995.1|1012.91|995.11|1012.9|995.1|6
1653276030000|2022-05-23 03:20:30|1012.91|995.11|1012.9|995.1|1012.91|995.11|1012.9|995.1|2
1653276040000|2022-05-23 03:20:40|1012.91|995.11|1012.91|995.11|1012.91|995.11|1012.91|995.11|1
1653276120000|2022-05-23 03:22:00|1012.9|995.1|1012.9|995.1|1012.9|995.1|1012.9|995.1|1
1653276140000|2022-05-23 03:22:20|1012.49|994.69|1012.05|994.25|1012.49|994.69|1012.05|994.25|12
1653276150000|2022-05-23 03:22:30|1012.04|994.24|1012.25|994.45|1012.26|994.46|1012.02|994.22|14
1653276160000|2022-05-23 03:22:40|1012.4|994.6|1012.9|995.1|1012.9|995.1|1012.4|994.6|9
1653276170000|2022-05-23 03:22:50|1012.88|995.08|1012.81|995.01|1012.88|995.08|1012.8|995|6
1653276190000|2022-05-23 03:23:10|1012.52|994.72|1012.34|994.54|1012.52|994.72|1012.34|994.54|6
1653276200000|2022-05-23 03:23:20|1012.33|994.53|1012.31|994.51|1012.33|994.53|1012.31|994.51|4
1653276210000|2022-05-23 03:23:30|1012.32|994.52|1012.69|994.89|1012.72|994.92|1012.32|994.52|13
1653276220000|2022-05-23 03:23:40|1012.72|994.92|1012.81|995.01|1012.83|995.03|1012.63|994.83|9
1653276230000|2022-05-23 03:23:50|1012.9|995.1|1012.82|995.02|1012.9|995.1|1012.81|995.01|9
1653276240000|2022-05-23 03:24:00|1012.81|995.01|1012.35|994.55|1012.84|995.04|1012.35|994.55|14
1653276250000|2022-05-23 03:24:10|1012.34|994.54|1012.1|994.3|1012.34|994.54|1012.04|994.24|10
1653276260000|2022-05-23 03:24:20|1012.18|994.38|1012.26|994.46|1012.31|994.51|1012.18|994.38|8
1653276270000|2022-05-23 03:24:30|1012.25|994.45|1012.28|994.48|1012.28|994.48|1012.11|994.31|6
1653276280000|2022-05-23 03:24:40|1012.22|994.42|1012.16|994.36|1012.35|994.55|1012.16|994.36|12
1653276290000|2022-05-23 03:24:50|1012.15|994.35|1012.16|994.36|1012.16|994.36|1012.15|994.35|2
1653276300000|2022-05-23 03:25:00|1012.15|994.35|1011.9|994.1|1012.16|994.36|1011.9|994.1|7
1653276340000|2022-05-23 03:25:40|1011.47|993.67|1011.11|993.31|1011.47|993.67|1011.1|993.3|16
1653276350000|2022-05-23 03:25:50|1011.1|993.3|1011.07|993.27|1011.16|993.36|1011.07|993.27|5
1653276360000|2022-05-23 03:26:00|1011.16|993.36|1011.13|993.33|1011.16|993.36|1011.13|993.33|2
1653276370000|2022-05-23 03:26:10|1011.1|993.3|1010.9|993.1|1011.1|993.3|1010.9|993.1|4
1653276390000|2022-05-23 03:26:30|1010.91|993.11|1010.9|993.1|1010.91|993.11|1010.9|993.1|2
1653276400000|2022-05-23 03:26:40|1010.91|993.11|1011.05|993.25|1011.05|993.25|1010.91|993.11|4
1653276410000|2022-05-23 03:26:50|1011.24|993.44|1011.29|993.49|1011.29|993.49|1011.24|993.44|3
1653276420000|2022-05-23 03:27:00|1011.27|993.47|1011.27|993.47|1011.27|993.47|1011.27|993.47|1
1653276440000|2022-05-23 03:27:20|1011.28|993.48|1011.29|993.49|1011.29|993.49|1011.28|993.48|2
1653276450000|2022-05-23 03:27:30|1011.27|993.47|1011.08|993.28|1011.27|993.47|1011.08|993.28|7
1653276460000|2022-05-23 03:27:40|1011.07|993.27|1011.07|993.27|1011.07|993.27|1011.01|993.21|7
1653276470000|2022-05-23 03:27:50|1011.04|993.24|1011.08|993.28|1011.1|993.3|1010.9|993.1|12
1653276480000|2022-05-23 03:28:00|1011.06|993.26|1011.06|993.26|1011.08|993.28|1011.01|993.21|7
1653276490000|2022-05-23 03:28:10|1010.99|993.19|1010.9|993.1|1010.99|993.19|1010.9|993.1|8
1653276500000|2022-05-23 03:28:20|1010.98|993.18|1010.9|993.1|1010.98|993.18|1010.9|993.1|3
1653276520000|2022-05-23 03:28:40|1010.98|993.18|1010.9|993.1|1011.02|993.22|1010.9|993.1|4
1653276540000|2022-05-23 03:29:00|1010.99|993.19|1011.09|993.29|1011.15|993.35|1010.99|993.19|14
1653276550000|2022-05-23 03:29:10|1011.08|993.28|1011.04|993.24|1011.09|993.29|1011.04|993.24|7
1653276560000|2022-05-23 03:29:20|1011.17|993.37|1011.08|993.28|1011.17|993.37|1011.08|993.28|4
1653276570000|2022-05-23 03:29:30|1011.07|993.27|1010.9|993.1|1011.07|993.27|1010.9|993.1|3
1653276580000|2022-05-23 03:29:40|1010.92|993.12|1011.87|994.07|1011.87|994.07|1010.76|992.96|16
1653276590000|2022-05-23 03:29:50|1011.86|994.06|1011.83|994.03|1011.87|994.07|1011.42|993.62|18
1653276600000|2022-05-23 03:30:00|1011.78|993.98|1011.77|993.97|1011.79|993.99|1011.74|993.94|4
1653276610000|2022-05-23 03:30:10|1011.79|993.99|1011.81|994.01|1011.82|994.02|1011.79|993.99|4
1653276620000|2022-05-23 03:30:20|1011.84|994.04|1012|994.2|1012|994.2|1011.84|994.04|6
1653276630000|2022-05-23 03:30:30|1011.95|994.15|1011.85|994.05|1012|994.2|1011.85|994.05|10
1653276640000|2022-05-23 03:30:40|1011.88|994.08|1011.97|994.17|1011.97|994.17|1011.84|994.04|18
1653276650000|2022-05-23 03:30:50|1011.92|994.12|1011.87|994.07|1011.99|994.19|1011.86|994.06|13
1653276660000|2022-05-23 03:31:00|1011.92|994.12|1012.68|994.88|1012.68|994.88|1011.87|994.07|9
1653276670000|2022-05-23 03:31:10|1012.71|994.91|1012.69|994.89|1012.85|995.05|1012.55|994.75|24
1653276680000|2022-05-23 03:31:20|1012.43|994.63|1011.93|994.13|1012.43|994.63|1011.84|994.04|16
1653276690000|2022-05-23 03:31:30|1011.84|994.04|1011.78|993.98|1011.93|994.13|1011.78|993.98|14
1653276710000|2022-05-23 03:31:50|1011.8|994|1011.84|994.04|1011.97|994.17|1011.8|994|6
1653276720000|2022-05-23 03:32:00|1011.95|994.15|1011.78|993.98|1011.95|994.15|1011.78|993.98|12
1653276740000|2022-05-23 03:32:20|1011.84|994.04|1011.81|994.01|1011.84|994.04|1011.81|994.01|2
1653276750000|2022-05-23 03:32:30|1011.84|994.04|1012.36|994.56|1012.36|994.56|1011.84|994.04|11
1653276760000|2022-05-23 03:32:40|1012.34|994.54|1012.09|994.29|1012.43|994.63|1012.07|994.27|12
1653276770000|2022-05-23 03:32:50|1012.1|994.3|1012.38|994.58|1012.38|994.58|1012.1|994.3|6
1653276780000|2022-05-23 03:33:00|1012.41|994.61|1012.87|995.07|1012.88|995.08|1012.41|994.61|16
1653276790000|2022-05-23 03:33:10|1012.89|995.09|1013.76|995.96|1013.76|995.96|1012.89|995.09|9
1653276890000|2022-05-23 03:34:50|1013.61|995.81|1013.61|995.81|1013.61|995.81|1013.61|995.81|1
1653276930000|2022-05-23 03:35:30|1013.58|995.78|1013.61|995.81|1013.61|995.81|1013.58|995.78|4
1653277030000|2022-05-23 03:37:10|1013.52|995.72|1013.23|995.43|1013.52|995.72|1013.23|995.43|2
1653277040000|2022-05-23 03:37:20|1013.18|995.38|1013.2|995.4|1013.2|995.4|1013.06|995.26|10
1653277050000|2022-05-23 03:37:30|1013.21|995.41|1013.31|995.51|1013.39|995.59|1013.21|995.41|10
1653277060000|2022-05-23 03:37:40|1013.32|995.52|1012.38|994.58|1013.32|995.52|1012.33|994.53|17
1653277070000|2022-05-23 03:37:50|1012.39|994.59|1012.05|994.25|1012.39|994.59|1012.05|994.25|15
1653277080000|2022-05-23 03:38:00|1012.2|994.4|1012.08|994.28|1012.2|994.4|1012.08|994.28|10
1653277090000|2022-05-23 03:38:10|1012.05|994.25|1012.1|994.3|1012.22|994.42|1011.98|994.18|10
1653277100000|2022-05-23 03:38:20|1012.08|994.28|1011.14|993.34|1012.08|994.28|1011.14|993.34|10
1653277110000|2022-05-23 03:38:30|1011.12|993.32|1012.17|994.37|1012.17|994.37|1011.04|993.24|15
1653277120000|2022-05-23 03:38:40|1012.16|994.36|1012.22|994.42|1012.28|994.48|1012.14|994.34|16
1653277130000|2022-05-23 03:38:50|1012.24|994.44|1012.42|994.62|1012.42|994.62|1012.24|994.44|10
1653277140000|2022-05-23 03:39:00|1012.39|994.59|1012.28|994.48|1012.55|994.75|1012.28|994.48|12
1653277150000|2022-05-23 03:39:10|1012.29|994.49|1013.15|995.35|1013.17|995.37|1012.29|994.49|9
1653277160000|2022-05-23 03:39:20|1013.14|995.34|1013.22|995.42|1013.35|995.55|1013.14|995.34|12
1653277170000|2022-05-23 03:39:30|1013.19|995.39|1013.16|995.36|1013.22|995.42|1013.16|995.36|5
1653277180000|2022-05-23 03:39:40|1013.18|995.38|1012.99|995.19|1013.19|995.39|1012.99|995.19|5
1653277190000|2022-05-23 03:39:50|1013.12|995.32|1013.04|995.24|1013.12|995.32|1013.04|995.24|2
1653277200000|2022-05-23 03:40:00|1013.1|995.3|1013.52|995.72|1013.53|995.73|1013.1|995.3|9
1653277210000|2022-05-23 03:40:10|1013.61|995.81|1013.83|996.03|1014.06|996.26|1013.61|995.81|15
1653277220000|2022-05-23 03:40:20|1013.7|995.9|1013.27|995.47|1013.7|995.9|1013.25|995.45|11
1653277240000|2022-05-23 03:40:40|1013.25|995.45|1013.08|995.28|1013.25|995.45|1013.01|995.21|9
1653277250000|2022-05-23 03:40:50|1013.11|995.31|1013.22|995.42|1013.22|995.42|1013.11|995.31|3
1653277260000|2022-05-23 03:41:00|1013.2|995.4|1013.22|995.42|1013.22|995.42|1013.2|995.4|8
1653277270000|2022-05-23 03:41:10|1013.25|995.45|1013.26|995.46|1013.26|995.46|1013.25|995.45|4
1653277280000|2022-05-23 03:41:20|1013.27|995.47|1013.05|995.25|1013.27|995.47|1012.97|995.17|8
1653277290000|2022-05-23 03:41:30|1013.06|995.26|1013.29|995.49|1013.29|995.49|1013.06|995.26|9
1653277300000|2022-05-23 03:41:40|1013.26|995.46|1013.1|995.3|1013.27|995.47|1013.1|995.3|7
1653277310000|2022-05-23 03:41:50|1013.22|995.42|1013.27|995.47|1013.27|995.47|1013.2|995.4|8
1653277320000|2022-05-23 03:42:00|1013.25|995.45|1013.38|995.58|1013.38|995.58|1013.25|995.45|9
1653277330000|2022-05-23 03:42:10|1013.39|995.59|1013.29|995.49|1013.41|995.61|1013.23|995.43|6
1653277340000|2022-05-23 03:42:20|1013.33|995.53|1013.4|995.6|1013.4|995.6|1013.32|995.52|9
1653277350000|2022-05-23 03:42:30|1013.41|995.61|1013.42|995.62|1013.42|995.62|1013.41|995.61|2
1653277360000|2022-05-23 03:42:40|1013.66|995.86|1013.66|995.86|1013.66|995.86|1013.66|995.86|1
1653277390000|2022-05-23 03:43:10|1013.42|995.62|1013.29|995.49|1013.42|995.62|1013.17|995.37|5
1653277400000|2022-05-23 03:43:20|1013.3|995.5|1013.32|995.52|1013.35|995.55|1013.19|995.39|9
1653277410000|2022-05-23 03:43:30|1013.33|995.53|1013.32|995.52|1013.34|995.54|1013.26|995.46|10
1653277420000|2022-05-23 03:43:40|1013.35|995.55|1013.27|995.47|1013.35|995.55|1013.27|995.47|9
1653277430000|2022-05-23 03:43:50|1013.28|995.48|1013.22|995.42|1013.28|995.48|1013.22|995.42|5
1653277440000|2022-05-23 03:44:00|1013.23|995.43|1013.29|995.49|1013.41|995.61|1013.23|995.43|5
1653277450000|2022-05-23 03:44:10|1013.28|995.48|1013.44|995.64|1013.46|995.66|1013.24|995.44|12
1653277460000|2022-05-23 03:44:20|1013.46|995.66|1013.26|995.46|1013.46|995.66|1013.26|995.46|11
1653277470000|2022-05-23 03:44:30|1013.25|995.45|1014.12|996.32|1014.13|996.33|1013.22|995.42|15
1653277480000|2022-05-23 03:44:40|1014.11|996.31|1013.48|995.68|1014.11|996.31|1013.45|995.65|18
1653277490000|2022-05-23 03:44:50|1013.55|995.75|1013.43|995.63|1013.55|995.75|1013.43|995.63|7
1653277500000|2022-05-23 03:45:00|1013.45|995.65|1013.55|995.75|1013.55|995.75|1013.45|995.65|10
1653277510000|2022-05-23 03:45:10|1013.5|995.7|1013.49|995.69|1013.51|995.71|1013.37|995.57|17
1653277520000|2022-05-23 03:45:20|1013.38|995.58|1013.25|995.45|1013.41|995.61|1013.04|995.24|15
1653277530000|2022-05-23 03:45:30|1013.24|995.44|1013.09|995.29|1013.24|995.44|1013.08|995.28|13
1653277540000|2022-05-23 03:45:40|1013.08|995.28|1012.9|995.1|1013.08|995.28|1012.9|995.1|2
1653277550000|2022-05-23 03:45:50|1012.91|995.11|1013.16|995.36|1013.23|995.43|1012.91|995.11|11
1653277560000|2022-05-23 03:46:00|1013.14|995.34|1013.14|995.34|1013.28|995.48|1013.11|995.31|21
1653277570000|2022-05-23 03:46:10|1013.13|995.33|1013.03|995.23|1013.13|995.33|1013.03|995.23|11
1653277580000|2022-05-23 03:46:20|1013.02|995.22|1012.9|995.1|1013.02|995.22|1012.9|995.1|6
1653277590000|2022-05-23 03:46:30|1012.96|995.16|1012.9|995.1|1013.12|995.32|1012.9|995.1|17
1653277640000|2022-05-23 03:47:20|1012.4|994.6|1011.8|994|1012.4|994.6|1011.75|993.95|6
1653277650000|2022-05-23 03:47:30|1011.81|994.01|1011.74|993.94|1011.83|994.03|1011.72|993.92|6
1653277660000|2022-05-23 03:47:40|1011.77|993.97|1011.65|993.85|1011.87|994.07|1011.65|993.85|10
1653277670000|2022-05-23 03:47:50|1011.64|993.84|1011.51|993.71|1011.64|993.84|1011.48|993.68|6
1653277680000|2022-05-23 03:48:00|1011.57|993.77|1011.96|994.16|1011.96|994.16|1011.57|993.77|12
1653277690000|2022-05-23 03:48:10|1011.95|994.15|1011.93|994.13|1011.95|994.15|1011.9|994.1|4
1653277700000|2022-05-23 03:48:20|1011.94|994.14|1012.02|994.22|1012.02|994.22|1011.92|994.12|11
1653277710000|2022-05-23 03:48:30|1011.99|994.19|1012.05|994.25|1012.05|994.25|1011.99|994.19|6
1653277720000|2022-05-23 03:48:40|1012.33|994.53|1012.93|995.13|1012.93|995.13|1012.33|994.53|15
1653277730000|2022-05-23 03:48:50|1012.96|995.16|1013.36|995.56|1013.36|995.56|1012.96|995.16|16
1653277740000|2022-05-23 03:49:00|1013.35|995.55|1013.34|995.54|1013.49|995.69|1013.26|995.46|16
1653277750000|2022-05-23 03:49:10|1013.37|995.57|1013.27|995.47|1013.37|995.57|1013.27|995.47|3
1653277760000|2022-05-23 03:49:20|1013.16|995.36|1012.32|994.52|1013.16|995.36|1012.22|994.42|16
1653277770000|2022-05-23 03:49:30|1012.28|994.48|1012.33|994.53|1012.33|994.53|1012.28|994.48|8
1653277780000|2022-05-23 03:49:40|1012.26|994.46|1012.67|994.87|1012.67|994.87|1012.26|994.46|9
1653277790000|2022-05-23 03:49:50|1012.65|994.85|1013.41|995.61|1013.45|995.65|1012.65|994.85|15
1653277800000|2022-05-23 03:50:00|1013.44|995.64|1013.9|996.1|1013.92|996.12|1013.44|995.64|11
1653277810000|2022-05-23 03:50:10|1013.91|996.11|1013.92|996.12|1013.92|996.12|1013.91|996.11|2
1653277840000|2022-05-23 03:50:40|1014.1|996.3|1014.28|996.48|1014.59|996.79|1014.1|996.3|5
1653277850000|2022-05-23 03:50:50|1014.59|996.79|1014.51|996.71|1014.59|996.79|1014.5|996.7|6
1653277860000|2022-05-23 03:51:00|1014.53|996.73|1014.35|996.55|1014.62|996.82|1014.35|996.55|13
1653277870000|2022-05-23 03:51:10|1014.3|996.5|1014.97|997.17|1014.97|997.17|1014.3|996.5|12
1653277880000|2022-05-23 03:51:20|1015|997.2|1015.06|997.26|1015.06|997.26|1015|997.2|3
1653277890000|2022-05-23 03:51:30|1015.03|997.23|1014.99|997.19|1015.03|997.23|1014.99|997.19|2
1653277900000|2022-05-23 03:51:40|1015.01|997.21|1015.14|997.34|1015.14|997.34|1015.01|997.21|6
1653277910000|2022-05-23 03:51:50|1015.15|997.35|1015.1|997.3|1015.16|997.36|1015.1|997.3|9
1653277930000|2022-05-23 03:52:10|1015.15|997.35|1015.15|997.35|1015.15|997.35|1015.15|997.35|1
1653277960000|2022-05-23 03:52:40|1015.04|997.24|1015.04|997.24|1015.04|997.24|1015.04|997.24|1
1653277980000|2022-05-23 03:53:00|1015.05|997.25|1015.17|997.37|1015.17|997.37|1015.05|997.25|7
1653277990000|2022-05-23 03:53:10|1015.18|997.38|1015.05|997.25|1015.18|997.38|1015.04|997.24|4
1653278010000|2022-05-23 03:53:30|1015.06|997.26|1015.13|997.33|1015.13|997.33|1015.06|997.26|9
1653278020000|2022-05-23 03:53:40|1015.1|997.3|1015|997.2|1015.11|997.31|1014.99|997.19|4
1653278030000|2022-05-23 03:53:50|1015.01|997.21|1015.49|997.69|1015.49|997.69|1015.01|997.21|11
1653278040000|2022-05-23 03:54:00|1015.47|997.67|1015.49|997.69|1015.49|997.69|1015.47|997.67|2
1653278050000|2022-05-23 03:54:10|1015.69|997.89|1015.9|998.1|1015.9|998.1|1015.69|997.89|3
1653278060000|2022-05-23 03:54:20|1015.89|998.09|1015.9|998.1|1015.9|998.1|1015.89|998.09|2
1653278070000|2022-05-23 03:54:30|1015.87|998.07|1015.77|997.97|1015.88|998.08|1015.77|997.97|5
1653278080000|2022-05-23 03:54:40|1015.78|997.98|1015.79|997.99|1015.83|998.03|1015.78|997.98|4
1653278090000|2022-05-23 03:54:50|1015.77|997.97|1015.13|997.33|1015.79|997.99|1015.13|997.33|16
1653278100000|2022-05-23 03:55:00|1015.12|997.32|1015.14|997.34|1015.22|997.42|1015.1|997.3|18
1653278110000|2022-05-23 03:55:10|1015.16|997.36|1015.13|997.33|1015.16|997.36|1015.12|997.32|10
1653278120000|2022-05-23 03:55:20|1015.14|997.34|1014.85|997.05|1015.14|997.34|1014.85|997.05|6
1653278130000|2022-05-23 03:55:30|1014.5|996.7|1014.66|996.86|1014.68|996.88|1014.42|996.62|10
1653278140000|2022-05-23 03:55:40|1014.67|996.87|1014.38|996.58|1014.67|996.87|1014.38|996.58|9
1653278150000|2022-05-23 03:55:50|1014.35|996.55|1014.73|996.93|1014.73|996.93|1014.32|996.52|13
1653278160000|2022-05-23 03:56:00|1014.76|996.96|1014.76|996.96|1014.78|996.98|1014.72|996.92|12
1653278170000|2022-05-23 03:56:10|1014.77|996.97|1014.76|996.96|1014.8|997|1014.76|996.96|5
1653278180000|2022-05-23 03:56:20|1014.77|996.97|1014.77|996.97|1014.79|996.99|1014.77|996.97|7
1653278190000|2022-05-23 03:56:30|1014.75|996.95|1014.77|996.97|1014.85|997.05|1014.75|996.95|5
1653278200000|2022-05-23 03:56:40|1014.79|996.99|1014.82|997.02|1014.86|997.06|1014.79|996.99|6
1653278210000|2022-05-23 03:56:50|1014.8|997|1014.76|996.96|1014.8|997|1014.76|996.96|4
1653278220000|2022-05-23 03:57:00|1014.74|996.94|1014.26|996.46|1014.74|996.94|1014.23|996.43|8
1653278230000|2022-05-23 03:57:10|1014.27|996.47|1014.19|996.39|1014.29|996.49|1014.14|996.34|10
1653278240000|2022-05-23 03:57:20|1014.2|996.4|1014.43|996.63|1014.43|996.63|1014.2|996.4|9
1653278250000|2022-05-23 03:57:30|1014.44|996.64|1014.41|996.61|1014.44|996.64|1014.41|996.61|3
1653278260000|2022-05-23 03:57:40|1014.4|996.6|1014.43|996.63|1014.43|996.63|1014.38|996.58|3
1653278270000|2022-05-23 03:57:50|1014.33|996.53|1014.45|996.65|1014.45|996.65|1014.33|996.53|4
1653278280000|2022-05-23 03:58:00|1014.46|996.66|1014.34|996.54|1014.46|996.66|1014.34|996.54|4
1653278290000|2022-05-23 03:58:10|1014.35|996.55|1014.37|996.57|1014.37|996.57|1014.34|996.54|4
1653278300000|2022-05-23 03:58:20|1014.36|996.56|1014.42|996.62|1014.47|996.67|1014.32|996.52|14
1653278310000|2022-05-23 03:58:30|1014.41|996.61|1014.34|996.54|1014.41|996.61|1014.34|996.54|5
1653278320000|2022-05-23 03:58:40|1014.46|996.66|1014.52|996.72|1014.55|996.75|1014.44|996.64|6
1653278330000|2022-05-23 03:58:50|1014.49|996.69|1014.96|997.16|1014.96|997.16|1014.49|996.69|15
1653278340000|2022-05-23 03:59:00|1014.94|997.14|1014.94|997.14|1014.94|997.14|1014.94|997.14|1
1653278360000|2022-05-23 03:59:20|1014.95|997.15|1014.98|997.18|1015.25|997.45|1014.95|997.15|13
1653278370000|2022-05-23 03:59:30|1014.99|997.19|1015.42|997.62|1015.44|997.64|1014.99|997.19|8
1653278380000|2022-05-23 03:59:40|1015.32|997.52|1015.26|997.46|1015.35|997.55|1015.24|997.44|8
1653278390000|2022-05-23 03:59:50|1015.25|997.45|1015.2|997.4|1015.25|997.45|1015.2|997.4|17
1653278400000|2022-05-23 04:00:00|1014.94|997.14|1015.44|997.64|1015.44|997.64|1014.94|997.14|16
1653278410000|2022-05-23 04:00:10|1015.46|997.66|1014.94|997.14|1015.46|997.66|1014.94|997.14|15
1653278420000|2022-05-23 04:00:20|1015.07|997.27|1014.54|996.74|1015.5|997.7|1014.43|996.63|28
1653278430000|2022-05-23 04:00:30|1014.52|996.72|1014.2|996.4|1014.52|996.72|1014.17|996.37|19
1653278440000|2022-05-23 04:00:40|1014.18|996.38|1014.07|996.27|1014.26|996.46|1014.07|996.27|19
1653278450000|2022-05-23 04:00:50|1014.22|996.42|1014.66|996.86|1014.66|996.86|1014.22|996.42|18
1653278460000|2022-05-23 04:01:00|1014.63|996.83|1013.9|996.1|1014.63|996.83|1013.9|996.1|21
1653278480000|2022-05-23 04:01:20|1013.4|995.6|1012.77|994.97|1013.4|995.6|1012.71|994.91|4
1653278490000|2022-05-23 04:01:30|1012.74|994.94|1012.77|994.97|1012.77|994.97|1012.71|994.91|8
1653278500000|2022-05-23 04:01:40|1012.76|994.96|1012.83|995.03|1012.83|995.03|1012.74|994.94|9
1653278510000|2022-05-23 04:01:50|1012.86|995.06|1012.86|995.06|1012.86|995.06|1012.86|995.06|1
1653278520000|2022-05-23 04:02:00|1012.8|995|1012.83|995.03|1012.86|995.06|1012.8|995|5
1653278530000|2022-05-23 04:02:10|1012.8|995|1012.81|995.01|1012.83|995.03|1012.76|994.96|5
1653278540000|2022-05-23 04:02:20|1012.8|995|1012.79|994.99|1012.83|995.03|1012.78|994.98|8
1653278550000|2022-05-23 04:02:30|1012.78|994.98|1013.28|995.48|1013.28|995.48|1012.78|994.98|15
1653278560000|2022-05-23 04:02:40|1013.25|995.45|1013.28|995.48|1013.28|995.48|1013.25|995.45|2
1653278570000|2022-05-23 04:02:50|1013.37|995.57|1013.79|995.99|1013.79|995.99|1013.35|995.55|16
1653278580000|2022-05-23 04:03:00|1013.97|996.17|1013.82|996.02|1013.97|996.17|1013.79|995.99|4
1653278590000|2022-05-23 04:03:10|1013.83|996.03|1014.03|996.23|1014.06|996.26|1013.75|995.95|15
1653278600000|2022-05-23 04:03:20|1014.05|996.25|1014.18|996.38|1014.18|996.38|1014.03|996.23|13
1653278610000|2022-05-23 04:03:30|1014.19|996.39|1014.75|996.95|1014.75|996.95|1014.19|996.39|9
1653278620000|2022-05-23 04:03:40|1014.76|996.96|1014.77|996.97|1014.77|996.97|1014.76|996.96|2
1653278630000|2022-05-23 04:03:50|1014.8|997|1014.83|997.03|1014.83|997.03|1014.8|997|2
1653278640000|2022-05-23 04:04:00|1014.86|997.06|1014.97|997.17|1014.97|997.17|1014.86|997.06|5
1653278650000|2022-05-23 04:04:10|1015.35|997.55|1015.35|997.55|1015.7|997.9|1015.35|997.55|14
1653278660000|2022-05-23 04:04:20|1015.33|997.53|1015.71|997.91|1015.71|997.91|1015.23|997.43|16
1653278670000|2022-05-23 04:04:30|1015.72|997.92|1015.66|997.86|1015.73|997.93|1015.65|997.85|5
1653278680000|2022-05-23 04:04:40|1015.67|997.87|1015.7|997.9|1015.7|997.9|1015.67|997.87|5
1653278690000|2022-05-23 04:04:50|1015.71|997.91|1015.74|997.94|1015.82|998.02|1015.71|997.91|4
1653278700000|2022-05-23 04:05:00|1015.82|998.02|1016.43|998.63|1016.43|998.63|1015.82|998.02|6
1653278720000|2022-05-23 04:05:20|1015.95|998.15|1015.95|998.15|1015.95|998.15|1015.95|998.15|1
1653278760000|2022-05-23 04:06:00|1016.43|998.63|1016.43|998.63|1016.43|998.63|1016.43|998.63|1
1653278770000|2022-05-23 04:06:10|1015.95|998.15|1015.95|998.15|1015.95|998.15|1015.95|998.15|1
1653278800000|2022-05-23 04:06:40|1015.93|998.13|1015.95|998.15|1015.95|998.15|1015.93|998.13|2
1653278810000|2022-05-23 04:06:50|1015.93|998.13|1015.95|998.15|1015.95|998.15|1015.93|998.13|2
1653278820000|2022-05-23 04:07:00|1015.93|998.13|1015.8|998|1015.95|998.15|1015.8|998|7
1653278830000|2022-05-23 04:07:10|1015.84|998.04|1015.95|998.15|1015.95|998.15|1015.84|998.04|6
1653278850000|2022-05-23 04:07:30|1015.93|998.13|1015.93|998.13|1015.93|998.13|1015.93|998.13|1
1653278860000|2022-05-23 04:07:40|1015.94|998.14|1015.94|998.14|1015.94|998.14|1015.94|998.14|1
1653278870000|2022-05-23 04:07:50|1015.93|998.13|1015.95|998.15|1015.95|998.15|1015.93|998.13|5
1653278930000|2022-05-23 04:08:50|1016.43|998.63|1017.22|999.42|1017.26|999.46|1016.43|998.63|6
1653278940000|2022-05-23 04:09:00|1017.21|999.41|1016.97|999.17|1017.21|999.41|1016.97|999.17|3
1653278950000|2022-05-23 04:09:10|1016.98|999.18|1016.98|999.18|1016.98|999.18|1016.98|999.18|1
1653278960000|2022-05-23 04:09:20|1017|999.2|1017.37|999.57|1017.37|999.57|1017|999.2|5
1653278970000|2022-05-23 04:09:30|1017.38|999.58|1017.48|999.68|1017.69|999.89|1017.38|999.58|8
1653279000000|2022-05-23 04:10:00|1017.41|999.61|1017.48|999.68|1017.48|999.68|1017.4|999.6|6
1653279020000|2022-05-23 04:10:20|1017.41|999.61|1017.14|999.34|1017.41|999.61|1017.14|999.34|6
1653279030000|2022-05-23 04:10:30|1017.16|999.36|1017.13|999.33|1017.18|999.38|1017.1|999.3|5
1653279040000|2022-05-23 04:10:40|1017.15|999.35|1017.21|999.41|1017.21|999.41|1017.15|999.35|2
1653279050000|2022-05-23 04:10:50|1017.32|999.52|1017.7|999.9|1017.7|999.9|1017.32|999.52|5
1653279060000|2022-05-23 04:11:00|1017.71|999.91|1017.64|999.84|1017.73|999.93|1017.59|999.79|7
1653279070000|2022-05-23 04:11:10|1017.67|999.87|1018.73|1000.93|1018.73|1000.93|1017.63|999.83|12
1653279080000|2022-05-23 04:11:20|1018.56|1000.76|1018.56|1000.76|1018.56|1000.76|1018.56|1000.76|1
1653279090000|2022-05-23 04:11:30|1018.73|1000.93|1018.56|1000.76|1018.73|1000.93|1018.47|1000.67|10
1653279100000|2022-05-23 04:11:40|1018.48|1000.68|1018.67|1000.87|1018.67|1000.87|1018.48|1000.68|5
1653279110000|2022-05-23 04:11:50|1018.55|1000.75|1018.67|1000.87|1018.79|1000.99|1018.55|1000.75|6
1653279120000|2022-05-23 04:12:00|1018.64|1000.84|1018.53|1000.73|1018.67|1000.87|1018.53|1000.73|11
1653279130000|2022-05-23 04:12:10|1018.54|1000.74|1018.57|1000.77|1018.57|1000.77|1018.54|1000.74|2
1653279140000|2022-05-23 04:12:20|1018.54|1000.74|1018.53|1000.73|1018.6|1000.8|1018.53|1000.73|7
1653279150000|2022-05-23 04:12:30|1018.54|1000.74|1018.56|1000.76|1018.56|1000.76|1018.54|1000.74|3
1653279160000|2022-05-23 04:12:40|1018.52|1000.72|1018.67|1000.87|1018.79|1000.99|1018.52|1000.72|6
1653279170000|2022-05-23 04:12:50|1018.53|1000.73|1018.57|1000.77|1018.57|1000.77|1018.53|1000.73|2
1653279180000|2022-05-23 04:13:00|1018.58|1000.78|1018.6|1000.8|1018.63|1000.83|1018.57|1000.77|8
1653279190000|2022-05-23 04:13:10|1018.63|1000.83|1018.67|1000.87|1018.67|1000.87|1018.63|1000.83|6
1653279200000|2022-05-23 04:13:20|1018.63|1000.83|1018.67|1000.87|1018.67|1000.87|1018.62|1000.82|13
1653279220000|2022-05-23 04:13:40|1018.79|1000.99|1018.94|1001.14|1018.94|1001.14|1018.79|1000.99|3
1653279230000|2022-05-23 04:13:50|1019.19|1001.39|1019.43|1001.63|1019.45|1001.65|1019.19|1001.39|4
1653279240000|2022-05-23 04:14:00|1019.4|1001.6|1019.42|1001.62|1019.45|1001.65|1019.37|1001.57|9
1653279250000|2022-05-23 04:14:10|1019.45|1001.65|1019.45|1001.65|1019.45|1001.65|1019.45|1001.65|1
1653279270000|2022-05-23 04:14:30|1019.42|1001.62|1019.28|1001.48|1019.45|1001.65|1019.28|1001.48|4
1653279280000|2022-05-23 04:14:40|1019.2|1001.4|1019.12|1001.32|1019.2|1001.4|1019.1|1001.3|6
1653279290000|2022-05-23 04:14:50|1019.13|1001.33|1019.23|1001.43|1019.29|1001.49|1019.13|1001.33|8
1653279300000|2022-05-23 04:15:00|1019.24|1001.44|1019.45|1001.65|1019.45|1001.65|1019.24|1001.44|8
1653279310000|2022-05-23 04:15:10|1019.67|1001.87|1019.78|1001.98|1019.78|1001.98|1019.67|1001.87|4
1653279320000|2022-05-23 04:15:20|1019.85|1002.05|1019.92|1002.12|1019.92|1002.12|1019.85|1002.05|2
1653279330000|2022-05-23 04:15:30|1019.79|1001.99|1019.8|1002|1019.91|1002.11|1019.78|1001.98|12
1653279340000|2022-05-23 04:15:40|1019.81|1002.01|1019.81|1002.01|1019.81|1002.01|1019.81|1002.01|1
1653279350000|2022-05-23 04:15:50|1019.85|1002.05|1020.13|1002.33|1020.19|1002.39|1019.85|1002.05|7
1653279360000|2022-05-23 04:16:00|1020.14|1002.34|1020.16|1002.36|1020.2|1002.4|1020.14|1002.34|4
1653279370000|2022-05-23 04:16:10|1020.17|1002.37|1020.27|1002.47|1020.27|1002.47|1020.14|1002.34|8
1653279440000|2022-05-23 04:17:20|1020.08|1002.28|1020.03|1002.23|1020.08|1002.28|1020.03|1002.23|3
1653279450000|2022-05-23 04:17:30|1020.02|1002.22|1020.03|1002.23|1020.03|1002.23|1020.02|1002.22|2
1653279460000|2022-05-23 04:17:40|1020.02|1002.22|1020.2|1002.4|1020.21|1002.41|1020.02|1002.22|7
1653279470000|2022-05-23 04:17:50|1020.22|1002.42|1020.06|1002.26|1020.24|1002.44|1020.06|1002.26|6
1653279480000|2022-05-23 04:18:00|1020.03|1002.23|1020.03|1002.23|1020.03|1002.23|1020.03|1002.23|1
1653279490000|2022-05-23 04:18:10|1019.99|1002.19|1019.94|1002.14|1019.99|1002.19|1019.79|1001.99|7
1653279500000|2022-05-23 04:18:20|1019.95|1002.15|1020.06|1002.26|1020.1|1002.3|1019.95|1002.15|10
1653279510000|2022-05-23 04:18:30|1020.07|1002.27|1020.06|1002.26|1020.07|1002.27|1020.06|1002.26|2
1653279520000|2022-05-23 04:18:40|1020.09|1002.29|1020.59|1002.79|1020.59|1002.79|1020.09|1002.29|6
1653279530000|2022-05-23 04:18:50|1020.67|1002.87|1020.43|1002.63|1020.67|1002.87|1020.43|1002.63|2
1653279540000|2022-05-23 04:19:00|1020.67|1002.87|1020.67|1002.87|1020.67|1002.87|1020.67|1002.87|1
1653279570000|2022-05-23 04:19:30|1020.93|1003.13|1021.11|1003.31|1021.11|1003.31|1020.93|1003.13|4
1653279620000|2022-05-23 04:20:20|1021.06|1003.26|1021.06|1003.26|1021.06|1003.26|1021.06|1003.26|1
1653279630000|2022-05-23 04:20:30|1021.01|1003.21|1021|1003.2|1021.06|1003.26|1021|1003.2|9
1653279640000|2022-05-23 04:20:40|1021.01|1003.21|1021.03|1003.23|1021.03|1003.23|1020.98|1003.18|4
1653279650000|2022-05-23 04:20:50|1021.07|1003.27|1021.06|1003.26|1021.07|1003.27|1021.04|1003.24|4
1653279660000|2022-05-23 04:21:00|1021.08|1003.28|1020.93|1003.13|1021.16|1003.36|1020.91|1003.11|14
1653279670000|2022-05-23 04:21:10|1020.94|1003.14|1021.03|1003.23|1021.04|1003.24|1020.88|1003.08|9
1653279680000|2022-05-23 04:21:20|1021.04|1003.24|1021.03|1003.23|1021.15|1003.35|1021.03|1003.23|9
1653279690000|2022-05-23 04:21:30|1021.04|1003.24|1021.07|1003.27|1021.09|1003.29|1021.04|1003.24|5
1653279700000|2022-05-23 04:21:40|1021.14|1003.34|1021.23|1003.43|1021.3|1003.5|1021.14|1003.34|9
1653279710000|2022-05-23 04:21:50|1021.48|1003.68|1021.29|1003.49|1021.5|1003.7|1021.27|1003.47|6
1653279720000|2022-05-23 04:22:00|1021.6|1003.8|1021.3|1003.5|1021.79|1003.99|1021.3|1003.5|12
1653279730000|2022-05-23 04:22:10|1021.27|1003.47|1020.98|1003.18|1021.27|1003.47|1020.98|1003.18|14
1653279740000|2022-05-23 04:22:20|1021.2|1003.4|1020.86|1003.06|1021.22|1003.42|1020.86|1003.06|16
1653279750000|2022-05-23 04:22:30|1020.73|1002.93|1020.77|1002.97|1020.77|1002.97|1020.68|1002.88|6
1653279760000|2022-05-23 04:22:40|1020.78|1002.98|1021.13|1003.33|1021.14|1003.34|1020.78|1002.98|7
1653279770000|2022-05-23 04:22:50|1021.12|1003.32|1020.76|1002.96|1021.12|1003.32|1020.76|1002.96|13
1653279780000|2022-05-23 04:23:00|1020.74|1002.94|1020.69|1002.89|1020.74|1002.94|1020.69|1002.89|4
1653279790000|2022-05-23 04:23:10|1020.68|1002.88|1020.68|1002.88|1020.69|1002.89|1020.68|1002.88|7
1653279800000|2022-05-23 04:23:20|1020.67|1002.87|1020.77|1002.97|1020.77|1002.97|1020.65|1002.85|3
1653279810000|2022-05-23 04:23:30|1020.78|1002.98|1020.76|1002.96|1020.82|1003.02|1020.76|1002.96|5
1653279820000|2022-05-23 04:23:40|1020.73|1002.93|1020.77|1002.97|1020.77|1002.97|1020.7|1002.9|3
1653279830000|2022-05-23 04:23:50|1020.81|1003.01|1021.13|1003.33|1021.13|1003.33|1020.79|1002.99|11
1653279840000|2022-05-23 04:24:00|1021.16|1003.36|1021.4|1003.6|1021.48|1003.68|1021.1|1003.3|17
1653279850000|2022-05-23 04:24:10|1021.43|1003.63|1021.35|1003.55|1021.43|1003.63|1021.32|1003.52|8
1653279860000|2022-05-23 04:24:20|1021.38|1003.58|1021.33|1003.53|1021.38|1003.58|1021.25|1003.45|15
1653279870000|2022-05-23 04:24:30|1021.34|1003.54|1021.91|1004.11|1021.91|1004.11|1021.33|1003.53|8
1653279880000|2022-05-23 04:24:40|1021.88|1004.08|1021.79|1003.99|1021.91|1004.11|1021.78|1003.98|9
1653279890000|2022-05-23 04:24:50|1021.77|1003.97|1021.76|1003.96|1021.77|1003.97|1021.64|1003.84|6
1653279900000|2022-05-23 04:25:00|1021.77|1003.97|1022.04|1004.24|1022.06|1004.26|1021.77|1003.97|7
1653279910000|2022-05-23 04:25:10|1022.01|1004.21|1022.19|1004.39|1022.22|1004.42|1022|1004.2|13
1653279920000|2022-05-23 04:25:20|1022.15|1004.35|1021.66|1003.86|1022.17|1004.37|1021.66|1003.86|16
1653279930000|2022-05-23 04:25:30|1021.68|1003.88|1021.73|1003.93|1021.77|1003.97|1021.65|1003.85|6
1653279940000|2022-05-23 04:25:40|1021.72|1003.92|1021.92|1004.12|1021.92|1004.12|1021.64|1003.84|13
1653279950000|2022-05-23 04:25:50|1021.97|1004.17|1022.09|1004.29|1022.12|1004.32|1021.97|1004.17|19
1653279960000|2022-05-23 04:26:00|1022.06|1004.26|1021.94|1004.14|1022.12|1004.32|1021.94|1004.14|12
1653279970000|2022-05-23 04:26:10|1021.99|1004.19|1021.93|1004.13|1022.02|1004.22|1021.91|1004.11|13
1653279980000|2022-05-23 04:26:20|1021.99|1004.19|1021.78|1003.98|1021.99|1004.19|1021.78|1003.98|5
1653279990000|2022-05-23 04:26:30|1021.77|1003.97|1021.74|1003.94|1021.77|1003.97|1021.74|1003.94|2
1653280000000|2022-05-23 04:26:40|1021.73|1003.93|1021.29|1003.49|1021.73|1003.93|1021.17|1003.37|11
1653280010000|2022-05-23 04:26:50|1021.27|1003.47|1021.26|1003.46|1021.28|1003.48|1021.17|1003.37|7
1653280020000|2022-05-23 04:27:00|1021.28|1003.48|1021.36|1003.56|1021.36|1003.56|1021.23|1003.43|15
1653280030000|2022-05-23 04:27:10|1021.33|1003.53|1021.24|1003.44|1021.34|1003.54|1021.19|1003.39|11
1653280040000|2022-05-23 04:27:20|1021.19|1003.39|1021.24|1003.44|1021.24|1003.44|1021.19|1003.39|3
1653280050000|2022-05-23 04:27:30|1021.21|1003.41|1021.36|1003.56|1021.37|1003.57|1021.21|1003.41|4
1653280060000|2022-05-23 04:27:40|1021.37|1003.57|1021.39|1003.59|1021.4|1003.6|1021.37|1003.57|4
1653280070000|2022-05-23 04:27:50|1021.71|1003.91|1022|1004.2|1022|1004.2|1021.71|1003.91|5
1653280080000|2022-05-23 04:28:00|1022.02|1004.22|1022.13|1004.33|1022.13|1004.33|1021.89|1004.09|11
1653280090000|2022-05-23 04:28:10|1022.11|1004.31|1022.22|1004.42|1022.22|1004.42|1022.11|1004.31|6
1653280100000|2022-05-23 04:28:20|1022.23|1004.43|1022.14|1004.34|1022.23|1004.43|1022.1|1004.3|5
1653280110000|2022-05-23 04:28:30|1022.15|1004.35|1022.19|1004.39|1022.21|1004.41|1022.15|1004.35|4
1653280120000|2022-05-23 04:28:40|1022.12|1004.32|1021.79|1003.99|1022.14|1004.34|1021.67|1003.87|18
1653280130000|2022-05-23 04:28:50|1021.8|1004|1021.78|1003.98|1021.8|1004|1021.76|1003.96|9
1653280140000|2022-05-23 04:29:00|1021.75|1003.95|1021.79|1003.99|1021.9|1004.1|1021.74|1003.94|19
1653280150000|2022-05-23 04:29:10|1021.8|1004|1021.8|1004|1021.83|1004.03|1021.8|1004|10
1653280170000|2022-05-23 04:29:30|1021.82|1004.02|1021.8|1004|1021.82|1004.02|1021.8|1004|2
1653280180000|2022-05-23 04:29:40|1021.79|1003.99|1021.79|1003.99|1021.79|1003.99|1021.79|1003.99|1
1653280190000|2022-05-23 04:29:50|1021.8|1004|1021.8|1004|1021.82|1004.02|1021.8|1004|6
1653280200000|2022-05-23 04:30:00|1021.82|1004.02|1021.88|1004.08|1021.9|1004.1|1021.8|1004|13
1653280210000|2022-05-23 04:30:10|1021.87|1004.07|1022.18|1004.38|1022.18|1004.38|1021.87|1004.07|10
1653280220000|2022-05-23 04:30:20|1022.19|1004.39|1022.16|1004.36|1022.19|1004.39|1022.05|1004.25|8
1653280240000|2022-05-23 04:30:40|1022.17|1004.37|1022.14|1004.34|1022.17|1004.37|1022.07|1004.27|4
1653280250000|2022-05-23 04:30:50|1022.15|1004.35|1022.19|1004.39|1022.19|1004.39|1022.15|1004.35|2
1653280260000|2022-05-23 04:31:00|1022.05|1004.25|1022.19|1004.39|1022.19|1004.39|1022.05|1004.25|4
1653280270000|2022-05-23 04:31:10|1022.25|1004.45|1022.3|1004.5|1022.3|1004.5|1022.25|1004.45|2
1653280300000|2022-05-23 04:31:40|1022.6|1004.8|1022.3|1004.5|1022.6|1004.8|1022.3|1004.5|2
1653280330000|2022-05-23 04:32:10|1022.64|1004.84|1023.3|1005.5|1023.3|1005.5|1022.64|1004.84|13
1653280340000|2022-05-23 04:32:20|1023.31|1005.51|1023.14|1005.34|1023.33|1005.53|1023.1|1005.3|11
1653280350000|2022-05-23 04:32:30|1023.09|1005.29|1023.06|1005.26|1023.12|1005.32|1023.04|1005.24|7
1653280360000|2022-05-23 04:32:40|1022.96|1005.16|1022.76|1004.96|1023|1005.2|1022.66|1004.86|9
1653280370000|2022-05-23 04:32:50|1022.75|1004.95|1022.09|1004.29|1022.81|1005.01|1022.09|1004.29|14
1653280380000|2022-05-23 04:33:00|1022.14|1004.34|1022|1004.2|1022.14|1004.34|1021.97|1004.17|13
1653280390000|2022-05-23 04:33:10|1021.99|1004.19|1022|1004.2|1022.02|1004.22|1021.97|1004.17|9
1653280400000|2022-05-23 04:33:20|1022.11|1004.31|1022.15|1004.35|1022.15|1004.35|1022.11|1004.31|9
1653280410000|2022-05-23 04:33:30|1022.11|1004.31|1022.01|1004.21|1022.11|1004.31|1022.01|1004.21|9
1653280420000|2022-05-23 04:33:40|1022.03|1004.23|1021.92|1004.12|1022.03|1004.23|1021.87|1004.07|17
1653280430000|2022-05-23 04:33:50|1021.91|1004.11|1022|1004.2|1022|1004.2|1021.84|1004.04|7
1653280440000|2022-05-23 04:34:00|1021.97|1004.17|1021.24|1003.44|1022.07|1004.27|1021.24|1003.44|20
1653280450000|2022-05-23 04:34:10|1021.26|1003.46|1021.1|1003.3|1021.26|1003.46|1021.1|1003.3|18
1653280460000|2022-05-23 04:34:20|1021.12|1003.32|1021.25|1003.45|1021.27|1003.47|1021.12|1003.32|9
1653280470000|2022-05-23 04:34:30|1021.26|1003.46|1021.18|1003.38|1021.28|1003.48|1021.16|1003.36|15
1653280480000|2022-05-23 04:34:40|1021.13|1003.33|1020.9|1003.1|1021.15|1003.35|1020.9|1003.1|4
1653280490000|2022-05-23 04:34:50|1020.91|1003.11|1020.9|1003.1|1020.94|1003.14|1020.9|1003.1|9
1653280500000|2022-05-23 04:35:00|1020.91|1003.11|1020.93|1003.13|1020.93|1003.13|1020.9|1003.1|7
1653280510000|2022-05-23 04:35:10|1020.94|1003.14|1020.92|1003.12|1020.94|1003.14|1020.9|1003.1|4
1653280520000|2022-05-23 04:35:20|1020.9|1003.1|1020.96|1003.16|1021.14|1003.34|1020.9|1003.1|5
1653280530000|2022-05-23 04:35:30|1020.95|1003.15|1021.02|1003.22|1021.02|1003.22|1020.93|1003.13|7
1653280540000|2022-05-23 04:35:40|1020.93|1003.13|1020.98|1003.18|1020.99|1003.19|1020.93|1003.13|5
1653280550000|2022-05-23 04:35:50|1021|1003.2|1021.01|1003.21|1021.01|1003.21|1021|1003.2|2
1653280560000|2022-05-23 04:36:00|1021.27|1003.47|1021.27|1003.47|1021.27|1003.47|1021.27|1003.47|1
1653280580000|2022-05-23 04:36:20|1021.21|1003.41|1021.11|1003.31|1021.21|1003.41|1021.11|1003.31|3
1653280590000|2022-05-23 04:36:30|1021.12|1003.32|1021.27|1003.47|1021.27|1003.47|1021.12|1003.32|7
1653280690000|2022-05-23 04:38:10|1021.26|1003.46|1021.03|1003.23|1021.26|1003.46|1021.03|1003.23|5
1653280700000|2022-05-23 04:38:20|1021.05|1003.25|1021.02|1003.22|1021.05|1003.25|1021.02|1003.22|2
1653280710000|2022-05-23 04:38:30|1021.11|1003.31|1021.11|1003.31|1021.11|1003.31|1021.11|1003.31|1
1653280720000|2022-05-23 04:38:40|1021.1|1003.3|1021.05|1003.25|1021.1|1003.3|1021.05|1003.25|2
1653280730000|2022-05-23 04:38:50|1021.02|1003.22|1021.11|1003.31|1021.14|1003.34|1021.02|1003.22|5
1653280740000|2022-05-23 04:39:00|1021.1|1003.3|1021.12|1003.32|1021.23|1003.43|1021.05|1003.25|9
1653280760000|2022-05-23 04:39:20|1021.08|1003.28|1021.01|1003.21|1021.11|1003.31|1020.91|1003.11|14
1653280770000|2022-05-23 04:39:30|1020.99|1003.19|1020.9|1003.1|1020.99|1003.19|1020.9|1003.1|10
1653280810000|2022-05-23 04:40:10|1020.4|1002.6|1020.07|1002.27|1020.4|1002.6|1020.06|1002.26|14
1653280820000|2022-05-23 04:40:20|1020.24|1002.44|1020|1002.2|1020.24|1002.44|1020|1002.2|11
1653280830000|2022-05-23 04:40:30|1019.97|1002.17|1020.15|1002.35|1020.23|1002.43|1019.9|1002.1|10
1653280840000|2022-05-23 04:40:40|1020.17|1002.37|1020.12|1002.32|1020.17|1002.37|1019.9|1002.1|18
1653280850000|2022-05-23 04:40:50|1020.11|1002.31|1020.12|1002.32|1020.12|1002.32|1020.11|1002.31|6
1653280860000|2022-05-23 04:41:00|1020.11|1002.31|1020.38|1002.58|1020.38|1002.58|1020.11|1002.31|4
1653280870000|2022-05-23 04:41:10|1020.26|1002.46|1020.23|1002.43|1020.26|1002.46|1020.23|1002.43|8
1653280880000|2022-05-23 04:41:20|1020.24|1002.44|1020.01|1002.21|1020.28|1002.48|1019.9|1002.1|19
1653280890000|2022-05-23 04:41:30|1019.99|1002.19|1020.06|1002.26|1020.07|1002.27|1019.93|1002.13|10
1653280900000|2022-05-23 04:41:40|1020.05|1002.25|1020.15|1002.35|1020.19|1002.39|1020.02|1002.22|10
1653280910000|2022-05-23 04:41:50|1020.12|1002.32|1019.94|1002.14|1020.16|1002.36|1019.9|1002.1|12
1653280920000|2022-05-23 04:42:00|1019.93|1002.13|1020.08|1002.28|1020.08|1002.28|1019.9|1002.1|17
1653280930000|2022-05-23 04:42:10|1019.91|1002.11|1019.9|1002.1|1020.08|1002.28|1019.9|1002.1|21
1653280940000|2022-05-23 04:42:20|1020|1002.2|1019.9|1002.1|1020|1002.2|1019.9|1002.1|9
1653280950000|2022-05-23 04:42:30|1020.07|1002.27|1019.9|1002.1|1020.07|1002.27|1019.9|1002.1|8
1653280960000|2022-05-23 04:42:40|1019.91|1002.11|1019.91|1002.11|1019.91|1002.11|1019.9|1002.1|7
1653280970000|2022-05-23 04:42:50|1019.9|1002.1|1020.05|1002.25|1020.08|1002.28|1019.9|1002.1|12
1653280980000|2022-05-23 04:43:00|1020.06|1002.26|1020.14|1002.34|1020.14|1002.34|1020.06|1002.26|6
1653280990000|2022-05-23 04:43:10|1020.17|1002.37|1020.38|1002.58|1020.64|1002.84|1020.14|1002.34|9
1653281030000|2022-05-23 04:43:50|1020.64|1002.84|1020.64|1002.84|1020.64|1002.84|1020.64|1002.84|1
1653281040000|2022-05-23 04:44:00|1021.07|1003.27|1021.23|1003.43|1021.23|1003.43|1021.07|1003.27|4
1653281050000|2022-05-23 04:44:10|1021.21|1003.41|1021.23|1003.43|1021.23|1003.43|1021.21|1003.41|2
1653281070000|2022-05-23 04:44:30|1021.57|1003.77|1021.78|1003.98|1021.78|1003.98|1021.57|1003.77|2
1653281100000|2022-05-23 04:45:00|1021.93|1004.13|1021.95|1004.15|1021.95|1004.15|1021.93|1004.13|2
1653281110000|2022-05-23 04:45:10|1021.93|1004.13|1021.79|1003.99|1021.93|1004.13|1021.79|1003.99|7
1653281120000|2022-05-23 04:45:20|1021.76|1003.96|1021.93|1004.13|1021.93|1004.13|1021.59|1003.79|12
1653281130000|2022-05-23 04:45:30|1021.95|1004.15|1021.95|1004.15|1021.95|1004.15|1021.93|1004.13|3
1653281150000|2022-05-23 04:45:50|1022.43|1004.63|1021.93|1004.13|1022.43|1004.63|1021.93|1004.13|3
1653281170000|2022-05-23 04:46:10|1021.92|1004.12|1021.93|1004.13|1021.93|1004.13|1021.91|1004.11|3
1653281180000|2022-05-23 04:46:20|1021.95|1004.15|1021.95|1004.15|1021.95|1004.15|1021.95|1004.15|1
1653281200000|2022-05-23 04:46:40|1021.93|1004.13|1021.95|1004.15|1021.95|1004.15|1021.93|1004.13|2
1653281210000|2022-05-23 04:46:50|1021.93|1004.13|1021.91|1004.11|1021.93|1004.13|1021.91|1004.11|2
1653281230000|2022-05-23 04:47:10|1021.93|1004.13|1021.91|1004.11|1021.93|1004.13|1021.91|1004.11|3
1653281240000|2022-05-23 04:47:20|1021.9|1004.1|1021.9|1004.1|1021.9|1004.1|1021.9|1004.1|1
1653281250000|2022-05-23 04:47:30|1021.91|1004.11|1022.3|1004.5|1022.3|1004.5|1021.91|1004.11|9
1653281260000|2022-05-23 04:47:40|1022.31|1004.51|1022.23|1004.43|1022.31|1004.51|1022.22|1004.42|13
1653281270000|2022-05-23 04:47:50|1022.2|1004.4|1022.13|1004.33|1022.2|1004.4|1022.13|1004.33|6
1653281280000|2022-05-23 04:48:00|1022.12|1004.32|1021.83|1004.03|1022.12|1004.32|1021.81|1004.01|9
1653281290000|2022-05-23 04:48:10|1021.82|1004.02|1021.91|1004.11|1022.03|1004.23|1021.77|1003.97|10
1653281300000|2022-05-23 04:48:20|1021.88|1004.08|1021.77|1003.97|1021.91|1004.11|1021.77|1003.97|14
1653281310000|2022-05-23 04:48:30|1021.37|1003.57|1021.12|1003.32|1021.37|1003.57|1021.12|1003.32|11
1653281320000|2022-05-23 04:48:40|1021.11|1003.31|1021.03|1003.23|1021.11|1003.31|1021.03|1003.23|6
1653281330000|2022-05-23 04:48:50|1021.02|1003.22|1021.05|1003.25|1021.1|1003.3|1020.97|1003.17|7
1653281340000|2022-05-23 04:49:00|1021.02|1003.22|1021.28|1003.48|1021.28|1003.48|1021.02|1003.22|8
1653281350000|2022-05-23 04:49:10|1021.17|1003.37|1020.99|1003.19|1021.28|1003.48|1020.99|1003.19|9
1653281360000|2022-05-23 04:49:20|1020.96|1003.16|1020.9|1003.1|1020.96|1003.16|1020.9|1003.1|4
1653281390000|2022-05-23 04:49:50|1020.4|1002.6|1019.67|1001.87|1020.4|1002.6|1019.67|1001.87|3
1653281400000|2022-05-23 04:50:00|1019.65|1001.85|1020.13|1002.33|1020.18|1002.38|1019.52|1001.72|16
1653281410000|2022-05-23 04:50:10|1019.85|1002.05|1020.12|1002.32|1020.12|1002.32|1019.85|1002.05|7
1653281420000|2022-05-23 04:50:20|1019.91|1002.11|1019.9|1002.1|1020.12|1002.32|1019.9|1002.1|13
1653281430000|2022-05-23 04:50:30|1019.91|1002.11|1020.05|1002.25|1020.05|1002.25|1019.91|1002.11|2
1653281440000|2022-05-23 04:50:40|1020.04|1002.24|1020.04|1002.24|1020.04|1002.24|1020.04|1002.24|1
1653281450000|2022-05-23 04:50:50|1020.03|1002.23|1020.04|1002.24|1020.04|1002.24|1020.03|1002.23|2
1653281470000|2022-05-23 04:51:10|1019.9|1002.1|1019.9|1002.1|1019.9|1002.1|1019.9|1002.1|1
1653281480000|2022-05-23 04:51:20|1020.04|1002.24|1019.9|1002.1|1020.04|1002.24|1019.9|1002.1|14
1653281520000|2022-05-23 04:52:00|1019.32|1001.52|1019.03|1001.23|1019.32|1001.52|1019.03|1001.23|5
1653281530000|2022-05-23 04:52:10|1019.02|1001.22|1019.26|1001.46|1019.29|1001.49|1018.93|1001.13|8
1653281540000|2022-05-23 04:52:20|1019.09|1001.29|1018.8|1001|1019.09|1001.29|1018.4|1000.6|24
1653281550000|2022-05-23 04:52:30|1018.87|1001.07|1018.87|1001.07|1018.88|1001.08|1018.87|1001.07|3
1653281570000|2022-05-23 04:52:50|1018.8|1001|1018.78|1000.98|1018.87|1001.07|1018.78|1000.98|6
1653281580000|2022-05-23 04:53:00|1018.77|1000.97|1018.8|1001|1018.87|1001.07|1018.77|1000.97|3
1653281590000|2022-05-23 04:53:10|1018.87|1001.07|1018.81|1001.01|1018.87|1001.07|1018.22|1000.42|15
1653281600000|2022-05-23 04:53:20|1018.78|1000.98|1018.79|1000.99|1018.81|1001.01|1018.2|1000.4|29
1653281610000|2022-05-23 04:53:30|1018.81|1001.01|1018.13|1000.33|1018.81|1001.01|1018.13|1000.33|17
1653281620000|2022-05-23 04:53:40|1018.1|1000.3|1017.9|1000.1|1018.1|1000.3|1017.9|1000.1|6
1653281640000|2022-05-23 04:54:00|1017.4|999.6|1016.55|998.75|1017.4|999.6|1016.31|998.51|15
1653281650000|2022-05-23 04:54:10|1016.48|998.68|1016.38|998.58|1016.48|998.68|1016.38|998.58|12
1653281660000|2022-05-23 04:54:20|1016.37|998.57|1015.9|998.1|1016.37|998.57|1015.9|998.1|7
1653281680000|2022-05-23 04:54:40|1015.91|998.11|1015.99|998.19|1015.99|998.19|1015.91|998.11|2
1653281690000|2022-05-23 04:54:50|1016.37|998.57|1016.42|998.62|1016.62|998.82|1016.37|998.57|14
1653281700000|2022-05-23 04:55:00|1016.27|998.47|1016.16|998.36|1016.34|998.54|1015.92|998.12|12
1653281710000|2022-05-23 04:55:10|1016.15|998.35|1015.9|998.1|1016.26|998.46|1015.9|998.1|16
1653281720000|2022-05-23 04:55:20|1016.13|998.33|1015.9|998.1|1016.13|998.33|1015.9|998.1|12
1653281810000|2022-05-23 04:56:50|1015.93|998.13|1016.11|998.31|1016.11|998.31|1015.93|998.13|6
1653281830000|2022-05-23 04:57:10|1016.26|998.46|1016.42|998.62|1016.42|998.62|1016.26|998.46|5
1653281850000|2022-05-23 04:57:30|1016.66|998.86|1016.66|998.86|1016.66|998.86|1016.66|998.86|1
1653281860000|2022-05-23 04:57:40|1016.42|998.62|1016.42|998.62|1016.66|998.86|1016.42|998.62|5
1653281880000|2022-05-23 04:58:00|1016.66|998.86|1016.42|998.62|1016.66|998.86|1016.42|998.62|6
1653281920000|2022-05-23 04:58:40|1016.66|998.86|1017.06|999.26|1017.06|999.26|1016.42|998.62|5
1653281930000|2022-05-23 04:58:50|1016.98|999.18|1017.06|999.26|1017.06|999.26|1016.98|999.18|4
1653281940000|2022-05-23 04:59:00|1016.98|999.18|1017.06|999.26|1017.06|999.26|1016.98|999.18|8
1653281950000|2022-05-23 04:59:10|1017.01|999.21|1016.98|999.18|1017.06|999.26|1016.96|999.16|6
1653281960000|2022-05-23 04:59:20|1017.01|999.21|1017.26|999.46|1017.42|999.62|1017.01|999.21|12
1653281970000|2022-05-23 04:59:30|1017.27|999.47|1017.27|999.47|1017.35|999.55|1017.23|999.43|9
1653281980000|2022-05-23 04:59:40|1017.28|999.48|1017.31|999.51|1017.31|999.51|1017.23|999.43|5
1653281990000|2022-05-23 04:59:50|1017.18|999.38|1017.31|999.51|1017.31|999.51|1017.18|999.38|5
1653282000000|2022-05-23 05:00:00|1017.33|999.53|1017.82|1000.02|1017.82|1000.02|1017.33|999.53|11
1653282010000|2022-05-23 05:00:10|1017.81|1000.01|1017.89|1000.09|1017.89|1000.09|1017.37|999.57|22
1653282020000|2022-05-23 05:00:20|1017.86|1000.06|1018.76|1000.96|1018.76|1000.96|1017.86|1000.06|10
1653282030000|2022-05-23 05:00:30|1018.95|1001.15|1020.85|1003.05|1020.85|1003.05|1018.95|1001.15|22
1653282040000|2022-05-23 05:00:40|1021.38|1003.58|1021.38|1003.58|1021.78|1003.98|1021.31|1003.51|23
1653282050000|2022-05-23 05:00:50|1021.39|1003.59|1021.88|1004.08|1021.88|1004.08|1021.28|1003.48|22
1653282060000|2022-05-23 05:01:00|1021.86|1004.06|1023.07|1005.27|1023.07|1005.27|1021.86|1004.06|9
1653282070000|2022-05-23 05:01:10|1023.08|1005.28|1023.76|1005.96|1023.76|1005.96|1023.08|1005.28|11
1653282090000|2022-05-23 05:01:30|1023.61|1005.81|1023.37|1005.57|1023.61|1005.81|1023.22|1005.42|14
1653282100000|2022-05-23 05:01:40|1023.38|1005.58|1023.9|1006.1|1023.9|1006.1|1023.38|1005.58|8
1653282110000|2022-05-23 05:01:50|1024.4|1006.6|1024.9|1007.1|1024.9|1007.1|1024.4|1006.6|3
1653282120000|2022-05-23 05:02:00|1025.2|1007.4|1025.35|1007.55|1025.35|1007.55|1025.2|1007.4|8
1653282130000|2022-05-23 05:02:10|1025.36|1007.56|1025.37|1007.57|1025.37|1007.57|1025.36|1007.56|2
1653282140000|2022-05-23 05:02:20|1025.36|1007.56|1025.36|1007.56|1025.36|1007.56|1025.33|1007.53|5
1653282150000|2022-05-23 05:02:30|1025.33|1007.53|1024.36|1006.56|1025.34|1007.54|1023.88|1006.08|12
1653282160000|2022-05-23 05:02:40|1024.39|1006.59|1023.91|1006.11|1024.39|1006.59|1023.91|1006.11|9
1653282170000|2022-05-23 05:02:50|1023.9|1006.1|1022.56|1004.76|1023.9|1006.1|1022.56|1004.76|4
1653282180000|2022-05-23 05:03:00|1022.6|1004.8|1022.55|1004.75|1022.6|1004.8|1022.12|1004.32|21
1653282190000|2022-05-23 05:03:10|1022.64|1004.84|1022.27|1004.47|1022.68|1004.88|1022.27|1004.47|14
1653282200000|2022-05-23 05:03:20|1022.26|1004.46|1022.59|1004.79|1022.64|1004.84|1022.25|1004.45|9
1653282210000|2022-05-23 05:03:30|1022.61|1004.81|1022.63|1004.83|1022.64|1004.84|1022.61|1004.81|5
1653282220000|2022-05-23 05:03:40|1022.62|1004.82|1022.55|1004.75|1022.62|1004.82|1022.54|1004.74|12
1653282230000|2022-05-23 05:03:50|1022.54|1004.74|1022.45|1004.65|1022.55|1004.75|1022.44|1004.64|11
1653282240000|2022-05-23 05:04:00|1022.44|1004.64|1022.62|1004.82|1022.67|1004.87|1022.44|1004.64|11
1653282250000|2022-05-23 05:04:10|1022.63|1004.83|1023.13|1005.33|1023.13|1005.33|1022.63|1004.83|10
1653282260000|2022-05-23 05:04:20|1023.14|1005.34|1023.2|1005.4|1023.36|1005.56|1023.13|1005.33|10
1653282270000|2022-05-23 05:04:30|1023.28|1005.48|1023.39|1005.59|1023.39|1005.59|1023.28|1005.48|4
1653282280000|2022-05-23 05:04:40|1023.42|1005.62|1023.39|1005.59|1023.42|1005.62|1023.39|1005.59|2
1653282290000|2022-05-23 05:04:50|1023.23|1005.43|1022.99|1005.19|1023.23|1005.43|1022.99|1005.19|6
1653282300000|2022-05-23 05:05:00|1022.98|1005.18|1022.42|1004.62|1022.98|1005.18|1022.41|1004.61|16
1653282310000|2022-05-23 05:05:10|1022.41|1004.61|1022.05|1004.25|1022.41|1004.61|1022.05|1004.25|5
1653282330000|2022-05-23 05:05:30|1021.9|1004.1|1021.9|1004.1|1021.9|1004.1|1021.9|1004.1|1
1653282350000|2022-05-23 05:05:50|1021.5|1003.7|1020.84|1003.04|1021.5|1003.7|1020.79|1002.99|13
1653282360000|2022-05-23 05:06:00|1020.79|1002.99|1020.76|1002.96|1020.79|1002.99|1020.52|1002.72|15
1653282380000|2022-05-23 05:06:20|1020.71|1002.91|1020.71|1002.91|1020.71|1002.91|1020.71|1002.91|1
1653282390000|2022-05-23 05:06:30|1020.59|1002.79|1020.39|1002.59|1020.59|1002.79|1020.37|1002.57|7
1653282400000|2022-05-23 05:06:40|1020.37|1002.57|1020.27|1002.47|1020.37|1002.57|1020.21|1002.41|13
1653282410000|2022-05-23 05:06:50|1020.25|1002.45|1020.58|1002.78|1020.59|1002.79|1020.23|1002.43|12
1653282420000|2022-05-23 05:07:00|1020.57|1002.77|1020.6|1002.8|1020.62|1002.82|1020.55|1002.75|6
1653282430000|2022-05-23 05:07:10|1020.59|1002.79|1020.59|1002.79|1020.59|1002.79|1020.59|1002.79|1
1653282440000|2022-05-23 05:07:20|1020.62|1002.82|1021.1|1003.3|1021.1|1003.3|1020.62|1002.82|2
1653282450000|2022-05-23 05:07:30|1021.21|1003.41|1021.83|1004.03|1021.89|1004.09|1021.12|1003.32|16
1653282460000|2022-05-23 05:07:40|1021.81|1004.01|1021.81|1004.01|1021.89|1004.09|1021.81|1004.01|4
1653282470000|2022-05-23 05:07:50|1021.82|1004.02|1021.83|1004.03|1021.83|1004.03|1021.81|1004.01|4
1653282480000|2022-05-23 05:08:00|1021.84|1004.04|1021.82|1004.02|1021.85|1004.05|1021.81|1004.01|5
1653282490000|2022-05-23 05:08:10|1021.81|1004.01|1021.82|1004.02|1021.82|1004.02|1021.81|1004.01|4
1653282500000|2022-05-23 05:08:20|1021.81|1004.01|1021.81|1004.01|1021.82|1004.02|1021.81|1004.01|9
1653282510000|2022-05-23 05:08:30|1021.82|1004.02|1021.22|1003.42|1021.82|1004.02|1021.22|1003.42|13
1653282520000|2022-05-23 05:08:40|1021.23|1003.43|1021.23|1003.43|1021.23|1003.43|1021.22|1003.42|5
1653282530000|2022-05-23 05:08:50|1021.21|1003.41|1021.89|1004.09|1021.89|1004.09|1021.17|1003.37|12
1653282550000|2022-05-23 05:09:10|1021.81|1004.01|1021.73|1003.93|1021.82|1004.02|1021.71|1003.91|6
1653282560000|2022-05-23 05:09:20|1021.74|1003.94|1021.31|1003.51|1021.81|1004.01|1021.31|1003.51|17
1653282570000|2022-05-23 05:09:30|1021.32|1003.52|1021.25|1003.45|1021.32|1003.52|1021.2|1003.4|8
1653282580000|2022-05-23 05:09:40|1021.26|1003.46|1021.89|1004.09|1021.89|1004.09|1021.26|1003.46|10
1653282590000|2022-05-23 05:09:50|1021.82|1004.02|1021.39|1003.59|1021.82|1004.02|1021.39|1003.59|12
1653282600000|2022-05-23 05:10:00|1021.3|1003.5|1021.26|1003.46|1021.3|1003.5|1021.26|1003.46|5
1653282610000|2022-05-23 05:10:10|1021.16|1003.36|1021.02|1003.22|1021.16|1003.36|1021.02|1003.22|5
1653282620000|2022-05-23 05:10:20|1021|1003.2|1020.38|1002.58|1021|1003.2|1020.38|1002.58|10
1653282630000|2022-05-23 05:10:30|1020.35|1002.55|1020.63|1002.83|1020.63|1002.83|1020.2|1002.4|17
1653282640000|2022-05-23 05:10:40|1020.62|1002.82|1020.48|1002.68|1020.67|1002.87|1020.45|1002.65|9
1653282650000|2022-05-23 05:10:50|1020.5|1002.7|1020.95|1003.15|1020.97|1003.17|1020.5|1002.7|10
1653282660000|2022-05-23 05:11:00|1020.93|1003.13|1021.24|1003.44|1021.24|1003.44|1020.93|1003.13|8
1653282670000|2022-05-23 05:11:10|1021.17|1003.37|1021.22|1003.42|1021.22|1003.42|1021.17|1003.37|5
1653282680000|2022-05-23 05:11:20|1021.21|1003.41|1021.56|1003.76|1021.56|1003.76|1021.12|1003.32|16
1653282690000|2022-05-23 05:11:30|1021.63|1003.83|1021.78|1003.98|1021.78|1003.98|1021.63|1003.83|3
1653282710000|2022-05-23 05:11:50|1021.66|1003.86|1021.25|1003.45|1021.66|1003.86|1021.25|1003.45|6
1653282720000|2022-05-23 05:12:00|1021.28|1003.48|1021.31|1003.51|1021.33|1003.53|1021.28|1003.48|4
1653282730000|2022-05-23 05:12:10|1021.3|1003.5|1021.34|1003.54|1021.34|1003.54|1021.3|1003.5|4
1653282740000|2022-05-23 05:12:20|1021.35|1003.55|1021.78|1003.98|1021.78|1003.98|1021.35|1003.55|10
1653282780000|2022-05-23 05:13:00|1022.45|1004.65|1022.74|1004.94|1022.74|1004.94|1022.45|1004.65|3
1653282790000|2022-05-23 05:13:10|1022.81|1005.01|1022.3|1004.5|1022.91|1005.11|1022.28|1004.48|12
1653282800000|2022-05-23 05:13:20|1022.31|1004.51|1022.56|1004.76|1022.57|1004.77|1022.31|1004.51|8
1653282810000|2022-05-23 05:13:30|1022.58|1004.78|1022.54|1004.74|1022.65|1004.85|1022.46|1004.66|12
1653282820000|2022-05-23 05:13:40|1022.55|1004.75|1022.21|1004.41|1022.55|1004.75|1022.21|1004.41|8
1653282830000|2022-05-23 05:13:50|1022.23|1004.43|1022.44|1004.64|1022.44|1004.64|1022.23|1004.43|9
1653282840000|2022-05-23 05:14:00|1022.56|1004.76|1022.07|1004.27|1022.56|1004.76|1022.07|1004.27|14
1653282850000|2022-05-23 05:14:10|1022.71|1004.91|1023.02|1005.22|1023.03|1005.23|1022.71|1004.91|8
1653282860000|2022-05-23 05:14:20|1023.03|1005.23|1023.03|1005.23|1023.03|1005.23|1023.02|1005.22|5
1653282880000|2022-05-23 05:14:40|1023.01|1005.21|1023.03|1005.23|1023.03|1005.23|1023.01|1005.21|3
1653282920000|2022-05-23 05:15:20|1023.35|1005.55|1023.79|1005.99|1023.79|1005.99|1023.35|1005.55|2
1653282930000|2022-05-23 05:15:30|1023.68|1005.88|1023.68|1005.88|1023.68|1005.88|1023.34|1005.54|14
1653282960000|2022-05-23 05:16:00|1023.56|1005.76|1023.43|1005.63|1023.56|1005.76|1023.43|1005.63|2
1653282970000|2022-05-23 05:16:10|1023.45|1005.65|1023.66|1005.86|1023.66|1005.86|1023.43|1005.63|12
1653282980000|2022-05-23 05:16:20|1023.68|1005.88|1023.68|1005.88|1023.68|1005.88|1023.64|1005.84|6
1653283000000|2022-05-23 05:16:40|1023.63|1005.83|1023.39|1005.59|1023.63|1005.83|1023.34|1005.54|5
1653283010000|2022-05-23 05:16:50|1023.36|1005.56|1023.19|1005.39|1023.36|1005.56|1023.19|1005.39|9
1653283020000|2022-05-23 05:17:00|1023.18|1005.38|1022.8|1005|1023.18|1005.38|1022.8|1005|10
1653283030000|2022-05-23 05:17:10|1022.79|1004.99|1022.01|1004.21|1022.79|1004.99|1022.01|1004.21|21
1653283040000|2022-05-23 05:17:20|1021.99|1004.19|1021.9|1004.1|1021.99|1004.19|1021.9|1004.1|6
1653283060000|2022-05-23 05:17:40|1021.91|1004.11|1022.05|1004.25|1022.29|1004.49|1021.91|1004.11|8
1653283070000|2022-05-23 05:17:50|1022.03|1004.23|1022.09|1004.29|1022.14|1004.34|1021.99|1004.19|10
1653283080000|2022-05-23 05:18:00|1022.06|1004.26|1021.98|1004.18|1022.06|1004.26|1021.98|1004.18|6
1653283090000|2022-05-23 05:18:10|1021.97|1004.17|1021.9|1004.1|1021.98|1004.18|1021.9|1004.1|6
1653283110000|2022-05-23 05:18:30|1021.91|1004.11|1021.97|1004.17|1022.05|1004.25|1021.91|1004.11|7
1653283120000|2022-05-23 05:18:40|1021.95|1004.15|1022|1004.2|1022.02|1004.22|1021.92|1004.12|4
1653283130000|2022-05-23 05:18:50|1021.99|1004.19|1022.06|1004.26|1022.09|1004.29|1021.9|1004.1|5
1653283140000|2022-05-23 05:19:00|1022.22|1004.42|1022.46|1004.66|1022.83|1005.03|1022.19|1004.39|25
1653283150000|2022-05-23 05:19:10|1022.45|1004.65|1022.4|1004.6|1022.45|1004.65|1022.4|1004.6|7
1653283160000|2022-05-23 05:19:20|1022.47|1004.67|1022.84|1005.04|1022.84|1005.04|1022.45|1004.65|8
1653283180000|2022-05-23 05:19:40|1022.85|1005.05|1023.13|1005.33|1023.13|1005.33|1022.85|1005.05|3
1653283190000|2022-05-23 05:19:50|1023.07|1005.27|1022.98|1005.18|1023.12|1005.32|1022.98|1005.18|14
1653283200000|2022-05-23 05:20:00|1022.97|1005.17|1022.33|1004.53|1022.97|1005.17|1022.33|1004.53|14
1653283230000|2022-05-23 05:20:30|1022.38|1004.58|1022.35|1004.55|1022.38|1004.58|1022.35|1004.55|2
1653283240000|2022-05-23 05:20:40|1022.2|1004.4|1022.07|1004.27|1022.2|1004.4|1022.07|1004.27|5
1653283250000|2022-05-23 05:20:50|1022.04|1004.24|1022.26|1004.46|1022.26|1004.46|1022.04|1004.24|3
1653283260000|2022-05-23 05:21:00|1022.24|1004.44|1022.08|1004.28|1022.24|1004.44|1022.08|1004.28|6
1653283280000|2022-05-23 05:21:20|1022.07|1004.27|1022.05|1004.25|1022.07|1004.27|1022.05|1004.25|2
1653283300000|2022-05-23 05:21:40|1022.04|1004.24|1022|1004.2|1022.04|1004.24|1022|1004.2|3
1653283310000|2022-05-23 05:21:50|1022.19|1004.39|1022.36|1004.56|1022.36|1004.56|1022.16|1004.36|6
1653283320000|2022-05-23 05:22:00|1022.27|1004.47|1022.24|1004.44|1022.29|1004.49|1022.21|1004.41|9
1653283330000|2022-05-23 05:22:10|1022.32|1004.52|1022.33|1004.53|1022.38|1004.58|1022.32|1004.52|4
1653283340000|2022-05-23 05:22:20|1022.34|1004.54|1023.18|1005.38|1023.18|1005.38|1022.23|1004.43|17
1653283350000|2022-05-23 05:22:30|1023.17|1005.37|1023.34|1005.54|1023.34|1005.54|1023.15|1005.35|16
1653283360000|2022-05-23 05:22:40|1023.31|1005.51|1023.35|1005.55|1023.35|1005.55|1023.21|1005.41|12
1653283370000|2022-05-23 05:22:50|1023.33|1005.53|1023.69|1005.89|1023.69|1005.89|1023.29|1005.49|10
1653283380000|2022-05-23 05:23:00|1023.47|1005.67|1023.47|1005.67|1023.47|1005.67|1023.47|1005.67|1
1653283430000|2022-05-23 05:23:50|1023.69|1005.89|1023.69|1005.89|1023.69|1005.89|1023.69|1005.89|1
1653283440000|2022-05-23 05:24:00|1023.47|1005.67|1023.47|1005.67|1023.47|1005.67|1023.47|1005.67|1
1653283460000|2022-05-23 05:24:20|1023.69|1005.89|1023.69|1005.89|1023.69|1005.89|1023.69|1005.89|1
1653283500000|2022-05-23 05:25:00|1023.47|1005.67|1023.47|1005.67|1023.69|1005.89|1023.47|1005.67|3
1653283510000|2022-05-23 05:25:10|1023.69|1005.89|1023.69|1005.89|1023.69|1005.89|1023.69|1005.89|1
1653283520000|2022-05-23 05:25:20|1024.4|1006.6|1024.81|1007.01|1024.81|1007.01|1024.4|1006.6|9
1653283530000|2022-05-23 05:25:30|1024.82|1007.02|1023.83|1006.03|1024.83|1007.03|1023.83|1006.03|22
1653283540000|2022-05-23 05:25:40|1023.89|1006.09|1023.84|1006.04|1024.1|1006.3|1023.83|1006.03|18
1653283550000|2022-05-23 05:25:50|1023.94|1006.14|1023.82|1006.02|1023.94|1006.14|1023.77|1005.97|17
1653283560000|2022-05-23 05:26:00|1023.77|1005.97|1023.88|1006.08|1024.09|1006.29|1023.77|1005.97|16
1653283570000|2022-05-23 05:26:10|1024.03|1006.23|1024.02|1006.22|1024.06|1006.26|1023.87|1006.07|15
1653283580000|2022-05-23 05:26:20|1024.03|1006.23|1023.87|1006.07|1024.03|1006.23|1023.87|1006.07|6
1653283590000|2022-05-23 05:26:30|1023.97|1006.17|1024.15|1006.35|1024.24|1006.44|1023.91|1006.11|11
1653283600000|2022-05-23 05:26:40|1024.13|1006.33|1024.08|1006.28|1024.13|1006.33|1024.08|1006.28|3
1653283610000|2022-05-23 05:26:50|1024.05|1006.25|1024.05|1006.25|1024.05|1006.25|1024.05|1006.25|1
1653283620000|2022-05-23 05:27:00|1023.87|1006.07|1023.13|1005.33|1023.95|1006.15|1023.13|1005.33|15
1653283630000|2022-05-23 05:27:10|1023.12|1005.32|1023.28|1005.48|1023.36|1005.56|1023.1|1005.3|9
1653283650000|2022-05-23 05:27:30|1023.35|1005.55|1023.4|1005.6|1023.48|1005.68|1023.35|1005.55|3
1653283660000|2022-05-23 05:27:40|1023.46|1005.66|1023.56|1005.76|1023.82|1006.02|1023.46|1005.66|9
1653283670000|2022-05-23 05:27:50|1023.54|1005.74|1023.34|1005.54|1023.54|1005.74|1023.34|1005.54|10
1653283680000|2022-05-23 05:28:00|1023.31|1005.51|1023.28|1005.48|1023.31|1005.51|1023.28|1005.48|5
1653283700000|2022-05-23 05:28:20|1023.5|1005.7|1023.42|1005.62|1023.5|1005.7|1023.42|1005.62|6
1653283710000|2022-05-23 05:28:30|1023.38|1005.58|1023.39|1005.59|1023.49|1005.69|1023.29|1005.49|10
1653283720000|2022-05-23 05:28:40|1023.28|1005.48|1023.14|1005.34|1023.28|1005.48|1023.14|1005.34|8
1653283750000|2022-05-23 05:29:10|1023.13|1005.33|1023.08|1005.28|1023.13|1005.33|1023.08|1005.28|4
1653283760000|2022-05-23 05:29:20|1023.07|1005.27|1023.09|1005.29|1023.18|1005.38|1023.05|1005.25|9
1653283770000|2022-05-23 05:29:30|1023.08|1005.28|1023.05|1005.25|1023.08|1005.28|1023.05|1005.25|4
1653283780000|2022-05-23 05:29:40|1022.9|1005.1|1022.24|1004.44|1022.9|1005.1|1022.24|1004.44|10
1653283790000|2022-05-23 05:29:50|1022.23|1004.43|1022.63|1004.83|1022.72|1004.92|1022.13|1004.33|18
1653283800000|2022-05-23 05:30:00|1022.6|1004.8|1021.9|1004.1|1022.6|1004.8|1021.9|1004.1|12
1653283820000|2022-05-23 05:30:20|1021.92|1004.12|1022.29|1004.49|1022.38|1004.58|1021.92|1004.12|8
1653283830000|2022-05-23 05:30:30|1022.44|1004.64|1022.96|1005.16|1023.04|1005.24|1022.44|1004.64|14
1653283840000|2022-05-23 05:30:40|1022.97|1005.17|1023.3|1005.5|1023.33|1005.53|1022.93|1005.13|14
1653283850000|2022-05-23 05:30:50|1023.29|1005.49|1023.23|1005.43|1023.29|1005.49|1023.23|1005.43|5
1653283860000|2022-05-23 05:31:00|1023.25|1005.45|1023.2|1005.4|1023.25|1005.45|1023.2|1005.4|6
1653283870000|2022-05-23 05:31:10|1023.21|1005.41|1023.22|1005.42|1023.3|1005.5|1023.21|1005.41|5
1653283880000|2022-05-23 05:31:20|1023.25|1005.45|1023.31|1005.51|1023.33|1005.53|1023.25|1005.45|3
1653283890000|2022-05-23 05:31:30|1023.28|1005.48|1023.28|1005.48|1023.28|1005.48|1023.28|1005.48|1
1653283900000|2022-05-23 05:31:40|1023.31|1005.51|1023.31|1005.51|1023.31|1005.51|1023.28|1005.48|3
1653283910000|2022-05-23 05:31:50|1023.47|1005.67|1023.8|1006|1023.8|1006|1023.47|1005.67|8
1653283920000|2022-05-23 05:32:00|1023.79|1005.99|1023.8|1006|1023.8|1006|1023.77|1005.97|6
1653283930000|2022-05-23 05:32:10|1023.77|1005.97|1023.19|1005.39|1023.8|1006|1023.19|1005.39|8
1653283940000|2022-05-23 05:32:20|1023.15|1005.35|1022.75|1004.95|1023.23|1005.43|1022.75|1004.95|19
1653283950000|2022-05-23 05:32:30|1022.73|1004.93|1022.2|1004.4|1022.73|1004.93|1022.2|1004.4|11
1653283960000|2022-05-23 05:32:40|1022.18|1004.38|1022.14|1004.34|1022.2|1004.4|1022.14|1004.34|9
1653283970000|2022-05-23 05:32:50|1022.16|1004.36|1022.19|1004.39|1022.55|1004.75|1022.16|1004.36|8
1653283980000|2022-05-23 05:33:00|1022.16|1004.36|1022.17|1004.37|1022.25|1004.45|1022.09|1004.29|10
1653283990000|2022-05-23 05:33:10|1022.19|1004.39|1021.9|1004.1|1022.19|1004.39|1021.9|1004.1|7
1653284000000|2022-05-23 05:33:20|1021.43|1003.63|1021.16|1003.36|1021.43|1003.63|1020.91|1003.11|4
1653284010000|2022-05-23 05:33:30|1021.13|1003.33|1020.97|1003.17|1021.13|1003.33|1020.97|1003.17|8
1653284020000|2022-05-23 05:33:40|1020.94|1003.14|1021.03|1003.23|1021.07|1003.27|1020.94|1003.14|8
1653284030000|2022-05-23 05:33:50|1021.22|1003.42|1021.1|1003.3|1021.22|1003.42|1020.96|1003.16|14
1653284040000|2022-05-23 05:34:00|1021.08|1003.28|1021.78|1003.98|1021.8|1004|1021.07|1003.27|15
1653284060000|2022-05-23 05:34:20|1021.8|1004|1022.17|1004.37|1022.19|1004.39|1021.8|1004|10
1653284070000|2022-05-23 05:34:30|1022.19|1004.39|1022.97|1005.17|1022.97|1005.17|1022.19|1004.39|9
1653284080000|2022-05-23 05:34:40|1022.93|1005.13|1022.75|1004.95|1022.93|1005.13|1022.73|1004.93|5
1653284100000|2022-05-23 05:35:00|1022.73|1004.93|1022.69|1004.89|1022.73|1004.93|1022.69|1004.89|4
1653284110000|2022-05-23 05:35:10|1022.72|1004.92|1022.12|1004.32|1022.74|1004.94|1022.11|1004.31|9
1653284120000|2022-05-23 05:35:20|1022.1|1004.3|1022.26|1004.46|1022.26|1004.46|1021.82|1004.02|11
1653284130000|2022-05-23 05:35:30|1022.27|1004.47|1022.76|1004.96|1022.79|1004.99|1022.27|1004.47|16
1653284140000|2022-05-23 05:35:40|1022.77|1004.97|1022.75|1004.95|1022.77|1004.97|1022.71|1004.91|8
1653284150000|2022-05-23 05:35:50|1022.77|1004.97|1022.75|1004.95|1022.77|1004.97|1022.75|1004.95|2
1653284160000|2022-05-23 05:36:00|1022.77|1004.97|1022.37|1004.57|1022.78|1004.98|1022.08|1004.28|20
1653284170000|2022-05-23 05:36:10|1022.35|1004.55|1022.25|1004.45|1022.37|1004.57|1022.11|1004.31|13
1653284180000|2022-05-23 05:36:20|1022.23|1004.43|1022.1|1004.3|1022.23|1004.43|1022.08|1004.28|6
1653284190000|2022-05-23 05:36:30|1021.99|1004.19|1021.81|1004.01|1021.99|1004.19|1021.81|1004.01|8
1653284200000|2022-05-23 05:36:40|1021.32|1003.52|1021.59|1003.79|1021.59|1003.79|1021.2|1003.4|13
1653284210000|2022-05-23 05:36:50|1021.67|1003.87|1021.97|1004.17|1022|1004.2|1021.67|1003.87|10
1653284220000|2022-05-23 05:37:00|1021.95|1004.15|1022.03|1004.23|1022.08|1004.28|1021.95|1004.15|7
1653284230000|2022-05-23 05:37:10|1022.01|1004.21|1021.44|1003.64|1022.01|1004.21|1021.41|1003.61|11
1653284240000|2022-05-23 05:37:20|1021.34|1003.54|1021.61|1003.81|1021.69|1003.89|1021.23|1003.43|10
1653284250000|2022-05-23 05:37:30|1021.43|1003.63|1021.34|1003.54|1021.43|1003.63|1021.34|1003.54|7
1653284260000|2022-05-23 05:37:40|1021.33|1003.53|1021.37|1003.57|1021.43|1003.63|1021.33|1003.53|9
1653284270000|2022-05-23 05:37:50|1021.36|1003.56|1021.33|1003.53|1021.42|1003.62|1021.31|1003.51|9
1653284280000|2022-05-23 05:38:00|1021.42|1003.62|1021.76|1003.96|1021.76|1003.96|1021.34|1003.54|10
1653284290000|2022-05-23 05:38:10|1021.87|1004.07|1022.14|1004.34|1022.14|1004.34|1021.87|1004.07|8
1653284300000|2022-05-23 05:38:20|1022.09|1004.29|1022.41|1004.61|1022.41|1004.61|1022.09|1004.29|6
1653284310000|2022-05-23 05:38:30|1022.42|1004.62|1022.04|1004.24|1022.44|1004.64|1022.02|1004.22|8
1653284320000|2022-05-23 05:38:40|1022.1|1004.3|1022.05|1004.25|1022.1|1004.3|1022.05|1004.25|4
1653284330000|2022-05-23 05:38:50|1022.06|1004.26|1022.06|1004.26|1022.06|1004.26|1022.04|1004.24|3
1653284350000|2022-05-23 05:39:10|1022.05|1004.25|1022.06|1004.26|1022.06|1004.26|1022.05|1004.25|2
1653284360000|2022-05-23 05:39:20|1022.24|1004.44|1022.11|1004.31|1022.24|1004.44|1022.11|1004.31|2
1653284380000|2022-05-23 05:39:40|1022.12|1004.32|1022.11|1004.31|1022.12|1004.32|1022.11|1004.31|2
1653284390000|2022-05-23 05:39:50|1022.1|1004.3|1021.84|1004.04|1022.1|1004.3|1021.84|1004.04|7
1653284400000|2022-05-23 05:40:00|1021.82|1004.02|1021.31|1003.51|1021.82|1004.02|1021.31|1003.51|12
1653284410000|2022-05-23 05:40:10|1021.24|1003.44|1021.26|1003.46|1021.27|1003.47|1021.13|1003.33|9
1653284420000|2022-05-23 05:40:20|1021.23|1003.43|1021.16|1003.36|1021.23|1003.43|1021.16|1003.36|4
1653284430000|2022-05-23 05:40:30|1021.34|1003.54|1021.3|1003.5|1021.34|1003.54|1021.3|1003.5|3
1653284440000|2022-05-23 05:40:40|1021.28|1003.48|1021.2|1003.4|1021.28|1003.48|1021.2|1003.4|9
1653284450000|2022-05-23 05:40:50|1021.21|1003.41|1022.04|1004.24|1022.04|1004.24|1021.21|1003.41|14
1653284460000|2022-05-23 05:41:00|1022.17|1004.37|1022.38|1004.58|1022.48|1004.68|1022.17|1004.37|13
1653284470000|2022-05-23 05:41:10|1022.36|1004.56|1022.36|1004.56|1022.38|1004.58|1022.36|1004.56|5
1653284480000|2022-05-23 05:41:20|1022.38|1004.58|1022.29|1004.49|1022.38|1004.58|1022.27|1004.47|9
1653284500000|2022-05-23 05:41:40|1022.28|1004.48|1022.26|1004.46|1022.28|1004.48|1022.26|1004.46|2
1653284510000|2022-05-23 05:41:50|1022.28|1004.48|1022.08|1004.28|1022.46|1004.66|1022.08|1004.28|12
1653284520000|2022-05-23 05:42:00|1022.09|1004.29|1022.27|1004.47|1022.27|1004.47|1022.09|1004.29|2
1653284530000|2022-05-23 05:42:10|1022.4|1004.6|1022.09|1004.29|1022.44|1004.64|1022.09|1004.29|7
1653284540000|2022-05-23 05:42:20|1022.06|1004.26|1021.8|1004|1022.06|1004.26|1021.79|1003.99|4
1653284550000|2022-05-23 05:42:30|1021.7|1003.9|1021.28|1003.48|1021.7|1003.9|1021.28|1003.48|15
1653284560000|2022-05-23 05:42:40|1021.29|1003.49|1021.29|1003.49|1021.29|1003.49|1021.27|1003.47|3
1653284580000|2022-05-23 05:43:00|1021.53|1003.73|1021.61|1003.81|1021.61|1003.81|1021.53|1003.73|2
1653284590000|2022-05-23 05:43:10|1021.45|1003.65|1021.36|1003.56|1021.45|1003.65|1021.36|1003.56|5
1653284600000|2022-05-23 05:43:20|1021.38|1003.58|1021.3|1003.5|1021.43|1003.63|1021.3|1003.5|13
1653284610000|2022-05-23 05:43:30|1021.29|1003.49|1021.03|1003.23|1021.33|1003.53|1021.03|1003.23|9
1653284650000|2022-05-23 05:44:10|1021.28|1003.48|1021.24|1003.44|1021.4|1003.6|1021.04|1003.24|8
1653284660000|2022-05-23 05:44:20|1021.23|1003.43|1021.28|1003.48|1021.39|1003.59|1021.17|1003.37|18
1653284670000|2022-05-23 05:44:30|1021.3|1003.5|1020.85|1003.05|1021.61|1003.81|1020.69|1002.89|26
1653284680000|2022-05-23 05:44:40|1020.81|1003.01|1021.09|1003.29|1021.17|1003.37|1020.39|1002.59|19
1653284690000|2022-05-23 05:44:50|1021.08|1003.28|1020.25|1002.45|1021.08|1003.28|1020.25|1002.45|18
1653284700000|2022-05-23 05:45:00|1020.18|1002.38|1020.17|1002.37|1020.2|1002.4|1020.11|1002.31|10
1653284710000|2022-05-23 05:45:10|1020.2|1002.4|1020.49|1002.69|1020.49|1002.69|1020.2|1002.4|14
1653284720000|2022-05-23 05:45:20|1020.52|1002.72|1021.17|1003.37|1021.19|1003.39|1020.49|1002.69|12
1653284730000|2022-05-23 05:45:30|1021.14|1003.34|1021.24|1003.44|1021.24|1003.44|1021.14|1003.34|4
1653284740000|2022-05-23 05:45:40|1021.27|1003.47|1021.35|1003.55|1021.73|1003.93|1021.27|1003.47|16
1653284750000|2022-05-23 05:45:50|1021.33|1003.53|1022.02|1004.22|1022.02|1004.22|1021.33|1003.53|17
1653284760000|2022-05-23 05:46:00|1022.03|1004.23|1021.92|1004.12|1022.12|1004.32|1021.91|1004.11|17
1653284770000|2022-05-23 05:46:10|1021.96|1004.16|1022.13|1004.33|1022.13|1004.33|1021.96|1004.16|10
1653284780000|2022-05-23 05:46:20|1022.15|1004.35|1022.79|1004.99|1022.79|1004.99|1022.15|1004.35|3
1653284820000|2022-05-23 05:47:00|1022.66|1004.86|1022.67|1004.87|1022.67|1004.87|1022.66|1004.86|2
1653284870000|2022-05-23 05:47:50|1022.79|1004.99|1022.79|1004.99|1022.79|1004.99|1022.79|1004.99|1
1653284910000|2022-05-23 05:48:30|1022.95|1005.15|1022.99|1005.19|1022.99|1005.19|1022.95|1005.15|3
1653284930000|2022-05-23 05:48:50|1023.44|1005.64|1023.9|1006.1|1023.9|1006.1|1023.44|1005.64|3
1653284940000|2022-05-23 05:49:00|1024.18|1006.38|1024.74|1006.94|1024.74|1006.94|1024.18|1006.38|7
1653284950000|2022-05-23 05:49:10|1024.86|1007.06|1025.16|1007.36|1025.66|1007.86|1024.86|1007.06|8
1653284960000|2022-05-23 05:49:20|1025.07|1007.27|1025.11|1007.31|1025.31|1007.51|1025.07|1007.27|9
1653284970000|2022-05-23 05:49:30|1025.12|1007.32|1025.33|1007.53|1025.33|1007.53|1025.12|1007.32|7
1653284980000|2022-05-23 05:49:40|1025.36|1007.56|1026.03|1008.23|1026.28|1008.48|1025.36|1007.56|16
1653284990000|2022-05-23 05:49:50|1026|1008.2|1025.64|1007.84|1026|1008.2|1025.55|1007.75|17
1653285000000|2022-05-23 05:50:00|1025.65|1007.85|1026.06|1008.26|1026.26|1008.46|1025.65|1007.85|12
1653285010000|2022-05-23 05:50:10|1025.86|1008.06|1025.29|1007.49|1025.92|1008.12|1025.29|1007.49|17
1653285020000|2022-05-23 05:50:20|1025.3|1007.5|1025.4|1007.6|1025.54|1007.74|1025.3|1007.5|13
1653285030000|2022-05-23 05:50:30|1025.39|1007.59|1025.54|1007.74|1025.54|1007.74|1025.31|1007.51|18
1653285040000|2022-05-23 05:50:40|1025.55|1007.75|1026.15|1008.35|1026.15|1008.35|1025.52|1007.72|16
1653285050000|2022-05-23 05:50:50|1026.14|1008.34|1025.98|1008.18|1026.35|1008.55|1025.97|1008.17|26
1653285060000|2022-05-23 05:51:00|1026.31|1008.51|1026.58|1008.78|1026.6|1008.8|1026.31|1008.51|11
1653285070000|2022-05-23 05:51:10|1026.59|1008.79|1026.6|1008.8|1026.6|1008.8|1026.45|1008.65|15
1653285080000|2022-05-23 05:51:20|1026.45|1008.65|1025.65|1007.85|1026.47|1008.67|1025.63|1007.83|23
1653285090000|2022-05-23 05:51:30|1025.64|1007.84|1026.25|1008.45|1026.27|1008.47|1025.64|1007.84|13
1653285100000|2022-05-23 05:51:40|1026.33|1008.53|1026.37|1008.57|1026.47|1008.67|1025.98|1008.18|18
1653285110000|2022-05-23 05:51:50|1026.47|1008.67|1026.46|1008.66|1026.47|1008.67|1026.34|1008.54|21
1653285120000|2022-05-23 05:52:00|1026.47|1008.67|1025.92|1008.12|1026.54|1008.74|1025.92|1008.12|14
1653285130000|2022-05-23 05:52:10|1025.81|1008.01|1025.63|1007.83|1025.82|1008.02|1025.63|1007.83|10
1653285140000|2022-05-23 05:52:20|1025.6|1007.8|1025.64|1007.84|1025.64|1007.84|1025.52|1007.72|15
1653285150000|2022-05-23 05:52:30|1025.63|1007.83|1025.42|1007.62|1025.63|1007.83|1025.42|1007.62|12
1653285160000|2022-05-23 05:52:40|1025.41|1007.61|1025.41|1007.61|1025.52|1007.72|1025.4|1007.6|7
1653285170000|2022-05-23 05:52:50|1025.4|1007.6|1025.45|1007.65|1025.63|1007.83|1025.4|1007.6|9
1653285180000|2022-05-23 05:53:00|1025.44|1007.64|1025.67|1007.87|1025.67|1007.87|1025.44|1007.64|9
1653285190000|2022-05-23 05:53:10|1025.7|1007.9|1025.77|1007.97|1025.77|1007.97|1025.57|1007.77|10
1653285200000|2022-05-23 05:53:20|1025.81|1008.01|1026.27|1008.47|1026.36|1008.56|1025.81|1008.01|19
1653285210000|2022-05-23 05:53:30|1026.03|1008.23|1026.03|1008.23|1026.27|1008.47|1026.03|1008.23|13
1653285220000|2022-05-23 05:53:40|1026.24|1008.44|1025.6|1007.8|1026.24|1008.44|1025.59|1007.79|17
1653285230000|2022-05-23 05:53:50|1025.59|1007.79|1025.6|1007.8|1025.63|1007.83|1025.58|1007.78|8
1653285240000|2022-05-23 05:54:00|1025.56|1007.76|1025.45|1007.65|1025.57|1007.77|1025.45|1007.65|9
1653285250000|2022-05-23 05:54:10|1025.5|1007.7|1025.49|1007.69|1025.53|1007.73|1025.43|1007.63|13
1653285260000|2022-05-23 05:54:20|1025.48|1007.68|1025.44|1007.64|1025.49|1007.69|1025.44|1007.64|6
1653285270000|2022-05-23 05:54:30|1025.54|1007.74|1025.13|1007.33|1025.54|1007.74|1025.13|1007.33|6
1653285280000|2022-05-23 05:54:40|1025.51|1007.71|1025.13|1007.33|1025.51|1007.71|1025.13|1007.33|5
1653285310000|2022-05-23 05:55:10|1024.91|1007.11|1025.05|1007.25|1025.05|1007.25|1024.91|1007.11|3
1653285320000|2022-05-23 05:55:20|1025.21|1007.41|1025.08|1007.28|1025.21|1007.41|1025.06|1007.26|12
1653285330000|2022-05-23 05:55:30|1025.07|1007.27|1025.19|1007.39|1025.2|1007.4|1025.07|1007.27|8
1653285340000|2022-05-23 05:55:40|1025.15|1007.35|1024.9|1007.1|1025.15|1007.35|1024.9|1007.1|5
1653285350000|2022-05-23 05:55:50|1025.02|1007.22|1025.09|1007.29|1025.09|1007.29|1025.02|1007.22|2
1653285360000|2022-05-23 05:56:00|1025.2|1007.4|1025.43|1007.63|1025.52|1007.72|1025.2|1007.4|10
1653285370000|2022-05-23 05:56:10|1025.41|1007.61|1025.35|1007.55|1025.43|1007.63|1025.32|1007.52|10
1653285380000|2022-05-23 05:56:20|1025.32|1007.52|1025.25|1007.45|1025.32|1007.52|1025.2|1007.4|5
1653285390000|2022-05-23 05:56:30|1025.31|1007.51|1025.29|1007.49|1025.31|1007.51|1025.24|1007.44|4
1653285400000|2022-05-23 05:56:40|1025.27|1007.47|1025.87|1008.07|1025.87|1008.07|1025.27|1007.47|8
1653285410000|2022-05-23 05:56:50|1025.85|1008.05|1026.5|1008.7|1026.5|1008.7|1025.85|1008.05|20
1653285420000|2022-05-23 05:57:00|1026.48|1008.68|1025.79|1007.99|1026.48|1008.68|1025.54|1007.74|18
1653285430000|2022-05-23 05:57:10|1025.77|1007.97|1025.43|1007.63|1025.86|1008.06|1025.4|1007.6|12
1653285440000|2022-05-23 05:57:20|1025.46|1007.66|1025.77|1007.97|1025.77|1007.97|1025.46|1007.66|10
1653285450000|2022-05-23 05:57:30|1025.76|1007.96|1025.49|1007.69|1025.76|1007.96|1025.49|1007.69|8
1653285460000|2022-05-23 05:57:40|1025.51|1007.71|1026.37|1008.57|1026.43|1008.63|1025.5|1007.7|22
1653285470000|2022-05-23 05:57:50|1026.28|1008.48|1026.15|1008.35|1026.32|1008.52|1026.06|1008.26|19
1653285480000|2022-05-23 05:58:00|1026.14|1008.34|1026.34|1008.54|1026.37|1008.57|1026.05|1008.25|16
1653285490000|2022-05-23 05:58:10|1026.33|1008.53|1026.22|1008.42|1026.33|1008.53|1025.99|1008.19|10
1653285500000|2022-05-23 05:58:20|1026.23|1008.43|1025.99|1008.19|1026.27|1008.47|1025.99|1008.19|17
1653285510000|2022-05-23 05:58:30|1026.24|1008.44|1026.09|1008.29|1026.24|1008.44|1025.99|1008.19|11
1653285520000|2022-05-23 05:58:40|1026.3|1008.5|1025.99|1008.19|1026.41|1008.61|1025.99|1008.19|20
1653285530000|2022-05-23 05:58:50|1026.12|1008.32|1026|1008.2|1026.31|1008.51|1025.99|1008.19|19
1653285540000|2022-05-23 05:59:00|1025.99|1008.19|1026.49|1008.69|1026.49|1008.69|1025.99|1008.19|11
1653285550000|2022-05-23 05:59:10|1026.53|1008.73|1026.43|1008.63|1026.6|1008.8|1026.31|1008.51|21
1653285560000|2022-05-23 05:59:20|1026.4|1008.6|1026.27|1008.47|1026.4|1008.6|1025.99|1008.19|17
1653285570000|2022-05-23 05:59:30|1026.25|1008.45|1026.28|1008.48|1026.39|1008.59|1026.15|1008.35|21
1653285580000|2022-05-23 05:59:40|1026.3|1008.5|1026.41|1008.61|1026.52|1008.72|1026.3|1008.5|18
1653285590000|2022-05-23 05:59:50|1026.38|1008.58|1026.18|1008.38|1026.41|1008.61|1025.99|1008.19|14
1653285600000|2022-05-23 06:00:00|1026.17|1008.37|1026.17|1008.37|1026.39|1008.59|1026.13|1008.33|20
1653285610000|2022-05-23 06:00:10|1026.16|1008.36|1026.44|1008.64|1026.53|1008.73|1026.16|1008.36|17
1653285620000|2022-05-23 06:00:20|1026.5|1008.7|1026.33|1008.53|1026.71|1008.91|1026.32|1008.52|25
1653285630000|2022-05-23 06:00:30|1026.32|1008.52|1026.45|1008.65|1026.63|1008.83|1026.32|1008.52|17
1653285640000|2022-05-23 06:00:40|1026.48|1008.68|1026.29|1008.49|1026.59|1008.79|1026.29|1008.49|14
1653285650000|2022-05-23 06:00:50|1026.26|1008.46|1025.99|1008.19|1026.26|1008.46|1025.99|1008.19|10
1653285660000|2022-05-23 06:01:00|1025.6|1007.8|1025.07|1007.27|1025.6|1007.8|1025.05|1007.25|14
1653285670000|2022-05-23 06:01:10|1025.09|1007.29|1025.63|1007.83|1025.66|1007.86|1025.09|1007.29|16
1653285680000|2022-05-23 06:01:20|1025.76|1007.96|1026.14|1008.34|1026.21|1008.41|1025.76|1007.96|14
1653285690000|2022-05-23 06:01:30|1026.2|1008.4|1026.2|1008.4|1026.2|1008.4|1026.05|1008.25|18
1653285700000|2022-05-23 06:01:40|1026.18|1008.38|1026.52|1008.72|1026.68|1008.88|1026.16|1008.36|19
1653285710000|2022-05-23 06:01:50|1026.54|1008.74|1026.43|1008.63|1026.54|1008.74|1026.43|1008.63|16
1653285720000|2022-05-23 06:02:00|1026.42|1008.62|1026.58|1008.78|1026.58|1008.78|1026.4|1008.6|8
1653285730000|2022-05-23 06:02:10|1026.6|1008.8|1026.86|1009.06|1026.88|1009.08|1026.58|1008.78|13
1653285740000|2022-05-23 06:02:20|1026.87|1009.07|1026.95|1009.15|1027.03|1009.23|1026.87|1009.07|8
1653285750000|2022-05-23 06:02:30|1027|1009.2|1027.53|1009.73|1027.59|1009.79|1027|1009.2|8
1653285760000|2022-05-23 06:02:40|1027.52|1009.72|1027.64|1009.84|1027.71|1009.91|1027.24|1009.44|20
1653285770000|2022-05-23 06:02:50|1027.65|1009.85|1027.59|1009.79|1027.72|1009.92|1027.46|1009.66|9
1653285780000|2022-05-23 06:03:00|1027.62|1009.82|1027.83|1010.03|1027.83|1010.03|1027.59|1009.79|6
1653285800000|2022-05-23 06:03:20|1027.82|1010.02|1027.38|1009.58|1027.82|1010.02|1026.93|1009.13|5
1653285810000|2022-05-23 06:03:30|1027.35|1009.55|1027.4|1009.6|1027.5|1009.7|1027.35|1009.55|15
1653285820000|2022-05-23 06:03:40|1027.27|1009.47|1027.44|1009.64|1027.44|1009.64|1027.27|1009.47|6
1653285830000|2022-05-23 06:03:50|1027.34|1009.54|1027.78|1009.98|1027.81|1010.01|1027.19|1009.39|15
1653285840000|2022-05-23 06:04:00|1027.76|1009.96|1027.87|1010.07|1027.87|1010.07|1027.48|1009.68|14
1653285850000|2022-05-23 06:04:10|1027.97|1010.17|1028.56|1010.76|1028.56|1010.76|1027.97|1010.17|8
1653285860000|2022-05-23 06:04:20|1028.22|1010.42|1028.56|1010.76|1028.56|1010.76|1028.22|1010.42|2
1653285870000|2022-05-23 06:04:30|1028.22|1010.42|1028.22|1010.42|1028.22|1010.42|1028.22|1010.42|1
1653285890000|2022-05-23 06:04:50|1028.2|1010.4|1028.22|1010.42|1028.22|1010.42|1028.05|1010.25|12
1653285900000|2022-05-23 06:05:00|1028.2|1010.4|1028.14|1010.34|1028.2|1010.4|1028.1|1010.3|19
1653285910000|2022-05-23 06:05:10|1028.08|1010.28|1028.14|1010.34|1028.14|1010.34|1028.08|1010.28|8
1653285920000|2022-05-23 06:05:20|1028.13|1010.33|1028.13|1010.33|1028.13|1010.33|1028.04|1010.24|5
1653285930000|2022-05-23 06:05:30|1028.14|1010.34|1028.33|1010.53|1028.33|1010.53|1028.14|1010.34|3
1653285940000|2022-05-23 06:05:40|1028.35|1010.55|1028.6|1010.8|1028.6|1010.8|1028.35|1010.55|6
1653285950000|2022-05-23 06:05:50|1028.59|1010.79|1028.1|1010.3|1028.6|1010.8|1028.08|1010.28|13
1653285960000|2022-05-23 06:06:00|1028.29|1010.49|1028.24|1010.44|1028.61|1010.81|1028.24|1010.44|12
1653285970000|2022-05-23 06:06:10|1028.22|1010.42|1028.56|1010.76|1028.67|1010.87|1028.22|1010.42|13
1653285980000|2022-05-23 06:06:20|1028.55|1010.75|1028.42|1010.62|1028.56|1010.76|1028.28|1010.48|17
1653285990000|2022-05-23 06:06:30|1028.47|1010.67|1028.63|1010.83|1028.63|1010.83|1028.47|1010.67|6
1653286000000|2022-05-23 06:06:40|1028.62|1010.82|1028.5|1010.7|1028.63|1010.83|1028.46|1010.66|13
1653286010000|2022-05-23 06:06:50|1028.64|1010.84|1028.79|1010.99|1028.79|1010.99|1028.49|1010.69|6
1653286030000|2022-05-23 06:07:10|1028.8|1011|1030.26|1012.46|1030.39|1012.59|1028.8|1011|15
1653286040000|2022-05-23 06:07:20|1030.49|1012.69|1029.76|1011.96|1030.57|1012.77|1029.7|1011.9|23
1653286050000|2022-05-23 06:07:30|1029.78|1011.98|1029.8|1012|1029.82|1012.02|1029.51|1011.71|16
1653286060000|2022-05-23 06:07:40|1029.82|1012.02|1029.65|1011.85|1030.08|1012.28|1029.59|1011.79|17
1653286070000|2022-05-23 06:07:50|1029.7|1011.9|1029.89|1012.09|1029.9|1012.1|1029.7|1011.9|6
1653286080000|2022-05-23 06:08:00|1029.92|1012.12|1030.1|1012.3|1030.29|1012.49|1029.92|1012.12|11
1653286090000|2022-05-23 06:08:10|1030.23|1012.43|1030.48|1012.68|1030.5|1012.7|1030.23|1012.43|14
1653286100000|2022-05-23 06:08:20|1030.4|1012.6|1030.68|1012.88|1030.68|1012.88|1030.4|1012.6|14
1653286110000|2022-05-23 06:08:30|1030.69|1012.89|1031.69|1013.89|1031.69|1013.89|1030.69|1012.89|18
1653286120000|2022-05-23 06:08:40|1031.7|1013.9|1031.79|1013.99|1031.79|1013.99|1031.7|1013.9|9
1653286130000|2022-05-23 06:08:50|1031.76|1013.96|1031.81|1014.01|1031.81|1014.01|1031.76|1013.96|8
1653286140000|2022-05-23 06:09:00|1031.84|1014.04|1031.86|1014.06|1032.19|1014.39|1031.75|1013.95|17
1653286150000|2022-05-23 06:09:10|1031.75|1013.95|1031.64|1013.84|1031.75|1013.95|1031.4|1013.6|16
1653286160000|2022-05-23 06:09:20|1031.63|1013.83|1031.72|1013.92|1031.73|1013.93|1031.6|1013.8|14
1653286170000|2022-05-23 06:09:30|1031.73|1013.93|1031.71|1013.91|1031.73|1013.93|1031.49|1013.69|11
1653286180000|2022-05-23 06:09:40|1031.65|1013.85|1031.75|1013.95|1031.84|1014.04|1031.65|1013.85|11
1653286190000|2022-05-23 06:09:50|1031.73|1013.93|1031.75|1013.95|1031.83|1014.03|1031.73|1013.93|9
1653286200000|2022-05-23 06:10:00|1031.78|1013.98|1031.68|1013.88|1031.78|1013.98|1031.63|1013.83|7
1653286210000|2022-05-23 06:10:10|1031.52|1013.72|1031.23|1013.43|1031.52|1013.72|1031.13|1013.33|20
1653286220000|2022-05-23 06:10:20|1031.22|1013.42|1030.9|1013.1|1031.22|1013.42|1030.9|1013.1|15
1653286250000|2022-05-23 06:10:50|1029.91|1012.11|1029.91|1012.11|1029.91|1012.11|1029.91|1012.11|1
1653286280000|2022-05-23 06:11:20|1030|1012.2|1029.99|1012.19|1030.6|1012.8|1029.99|1012.19|14
1653286290000|2022-05-23 06:11:30|1029.98|1012.18|1029.9|1012.1|1030.12|1012.32|1029.9|1012.1|6
1653286310000|2022-05-23 06:11:50|1029.91|1012.11|1029.9|1012.1|1029.91|1012.11|1029.9|1012.1|2
1653286330000|2022-05-23 06:12:10|1029.6|1011.8|1029.26|1011.46|1029.6|1011.8|1029.14|1011.34|13
1653286340000|2022-05-23 06:12:20|1029.27|1011.47|1029.24|1011.44|1029.48|1011.68|1029.21|1011.41|14
1653286350000|2022-05-23 06:12:30|1029.23|1011.43|1029.26|1011.46|1029.47|1011.67|1029.18|1011.38|18
1653286360000|2022-05-23 06:12:40|1029.41|1011.61|1029.4|1011.6|1029.42|1011.62|1029.24|1011.44|16
1653286370000|2022-05-23 06:12:50|1029.44|1011.64|1029.34|1011.54|1029.44|1011.64|1029.32|1011.52|17
1653286380000|2022-05-23 06:13:00|1029.41|1011.61|1029.49|1011.69|1029.49|1011.69|1029.33|1011.53|10
1653286390000|2022-05-23 06:13:10|1029.51|1011.71|1029.74|1011.94|1029.75|1011.95|1029.51|1011.71|11
1653286400000|2022-05-23 06:13:20|1029.62|1011.82|1029.6|1011.8|1029.65|1011.85|1029.56|1011.76|7
1653286410000|2022-05-23 06:13:30|1029.61|1011.81|1029.64|1011.84|1029.73|1011.93|1029.47|1011.67|16
1653286420000|2022-05-23 06:13:40|1029.66|1011.86|1029.55|1011.75|1029.66|1011.86|1029.54|1011.74|10
1653286430000|2022-05-23 06:13:50|1029.54|1011.74|1029.25|1011.45|1029.55|1011.75|1029.25|1011.45|14
1653286440000|2022-05-23 06:14:00|1029.22|1011.42|1029.33|1011.53|1029.5|1011.7|1029.21|1011.41|13
1653286450000|2022-05-23 06:14:10|1029.38|1011.58|1029.65|1011.85|1029.67|1011.87|1029.37|1011.57|14
1653286460000|2022-05-23 06:14:20|1029.66|1011.86|1030.48|1012.68|1030.59|1012.79|1029.66|1011.86|20
1653286470000|2022-05-23 06:14:30|1030.46|1012.66|1030.53|1012.73|1030.54|1012.74|1030.38|1012.58|12
1653286480000|2022-05-23 06:14:40|1030.51|1012.71|1029.68|1011.88|1030.51|1012.71|1029.68|1011.88|13
1653286490000|2022-05-23 06:14:50|1029.66|1011.86|1029.84|1012.04|1029.84|1012.04|1029.55|1011.75|19
1653286500000|2022-05-23 06:15:00|1029.85|1012.05|1029.61|1011.81|1029.87|1012.07|1029.52|1011.72|16
1653286510000|2022-05-23 06:15:10|1029.58|1011.78|1029.7|1011.9|1029.7|1011.9|1029.58|1011.78|4
1653286520000|2022-05-23 06:15:20|1029.69|1011.89|1029.26|1011.46|1029.69|1011.89|1029.26|1011.46|8
1653286530000|2022-05-23 06:15:30|1029.21|1011.41|1029.24|1011.44|1029.34|1011.54|1029.18|1011.38|14
1653286540000|2022-05-23 06:15:40|1029.22|1011.42|1029.39|1011.59|1029.43|1011.63|1029.22|1011.42|12
1653286550000|2022-05-23 06:15:50|1029.36|1011.56|1029.17|1011.37|1029.51|1011.71|1029.17|1011.37|11
1653286560000|2022-05-23 06:16:00|1029.28|1011.48|1029.23|1011.43|1029.38|1011.58|1029.21|1011.41|12
1653286570000|2022-05-23 06:16:10|1029.22|1011.42|1029.17|1011.37|1029.32|1011.52|1029.17|1011.37|10
1653286580000|2022-05-23 06:16:20|1029.22|1011.42|1029.5|1011.7|1029.57|1011.77|1029.17|1011.37|14
1653286590000|2022-05-23 06:16:30|1029.57|1011.77|1029.7|1011.9|1029.75|1011.95|1029.55|1011.75|10
1653286600000|2022-05-23 06:16:40|1029.72|1011.92|1030.12|1012.32|1030.12|1012.32|1029.72|1011.92|10
1653286610000|2022-05-23 06:16:50|1030.13|1012.33|1030.17|1012.37|1030.17|1012.37|1030.13|1012.33|3
1653286620000|2022-05-23 06:17:00|1030.35|1012.55|1031.21|1013.41|1031.21|1013.41|1030.35|1012.55|22
1653286630000|2022-05-23 06:17:10|1031.25|1013.45|1032.06|1014.26|1032.09|1014.29|1031.25|1013.45|10
1653286640000|2022-05-23 06:17:20|1031.99|1014.19|1030.61|1012.81|1031.99|1014.19|1030.6|1012.8|18
1653286650000|2022-05-23 06:17:30|1030.68|1012.88|1030.42|1012.62|1030.71|1012.91|1030.38|1012.58|21
1653286660000|2022-05-23 06:17:40|1030.35|1012.55|1030.68|1012.88|1030.73|1012.93|1030.34|1012.54|19
1653286670000|2022-05-23 06:17:50|1030.62|1012.82|1030.57|1012.77|1030.62|1012.82|1030.57|1012.77|7
1653286680000|2022-05-23 06:18:00|1030.68|1012.88|1030.57|1012.77|1030.68|1012.88|1030.57|1012.77|2
1653286690000|2022-05-23 06:18:10|1030.7|1012.9|1029.66|1011.86|1030.7|1012.9|1029.66|1011.86|7
1653286700000|2022-05-23 06:18:20|1029.67|1011.87|1029.32|1011.52|1029.67|1011.87|1029.32|1011.52|12
1653286710000|2022-05-23 06:18:30|1029.3|1011.5|1028.84|1011.04|1029.3|1011.5|1028.79|1010.99|19
1653286720000|2022-05-23 06:18:40|1028.85|1011.05|1029.08|1011.28|1029.1|1011.3|1028.79|1010.99|16
1653286730000|2022-05-23 06:18:50|1029.07|1011.27|1029.59|1011.79|1029.59|1011.79|1029.06|1011.26|16
1653286740000|2022-05-23 06:19:00|1029.52|1011.72|1029.5|1011.7|1029.52|1011.72|1029.42|1011.62|6
1653286750000|2022-05-23 06:19:10|1029.51|1011.71|1029.72|1011.92|1029.77|1011.97|1029.51|1011.71|15
1653286760000|2022-05-23 06:19:20|1029.73|1011.93|1029.81|1012.01|1029.81|1012.01|1029.73|1011.93|7
1653286770000|2022-05-23 06:19:30|1029.9|1012.1|1029.9|1012.1|1029.9|1012.1|1029.9|1012.1|1
1653286800000|2022-05-23 06:20:00|1030.32|1012.52|1030.17|1012.37|1030.32|1012.52|1030.11|1012.31|6
1653286810000|2022-05-23 06:20:10|1030.37|1012.57|1030.69|1012.89|1030.69|1012.89|1030.35|1012.55|12
1653286820000|2022-05-23 06:20:20|1030.73|1012.93|1031|1013.2|1031|1013.2|1030.55|1012.75|11
1653286830000|2022-05-23 06:20:30|1030.99|1013.19|1030.99|1013.19|1030.99|1013.19|1030.99|1013.19|1
1653286840000|2022-05-23 06:20:40|1031|1013.2|1030.89|1013.09|1031|1013.2|1030.89|1013.09|4
1653286850000|2022-05-23 06:20:50|1030.91|1013.11|1030.95|1013.15|1030.95|1013.15|1030.91|1013.11|6
1653286870000|2022-05-23 06:21:10|1030.94|1013.14|1030.98|1013.18|1030.98|1013.18|1030.94|1013.14|3
1653286890000|2022-05-23 06:21:30|1030.95|1013.15|1030.94|1013.14|1030.95|1013.15|1030.94|1013.14|4
1653286900000|2022-05-23 06:21:40|1030.93|1013.13|1030.94|1013.14|1030.97|1013.17|1030.86|1013.06|8
1653286910000|2022-05-23 06:21:50|1030.93|1013.13|1030.94|1013.14|1030.94|1013.14|1030.93|1013.13|2
1653286920000|2022-05-23 06:22:00|1030.93|1013.13|1030.95|1013.15|1030.95|1013.15|1030.34|1012.54|16
1653286930000|2022-05-23 06:22:10|1030.98|1013.18|1031.04|1013.24|1031.44|1013.64|1030.98|1013.18|3
1653286950000|2022-05-23 06:22:30|1031.02|1013.22|1031.04|1013.24|1031.04|1013.24|1031.02|1013.22|4
1653286960000|2022-05-23 06:22:40|1031.47|1013.67|1031.04|1013.24|1031.47|1013.67|1031.04|1013.24|2
1653286980000|2022-05-23 06:23:00|1030.97|1013.17|1031.04|1013.24|1031.04|1013.24|1030.97|1013.17|9
1653286990000|2022-05-23 06:23:10|1031.35|1013.55|1031.79|1013.99|1031.79|1013.99|1031.35|1013.55|8
1653287000000|2022-05-23 06:23:20|1031.68|1013.88|1031.54|1013.74|1031.68|1013.88|1031.54|1013.74|3
1653287010000|2022-05-23 06:23:30|1031.43|1013.63|1030.94|1013.14|1031.43|1013.63|1030.94|1013.14|14
1653287020000|2022-05-23 06:23:40|1030.91|1013.11|1030.95|1013.15|1030.98|1013.18|1030.88|1013.08|5
1653287030000|2022-05-23 06:23:50|1030.94|1013.14|1030.85|1013.05|1030.94|1013.14|1030.85|1013.05|6
1653287040000|2022-05-23 06:24:00|1030.82|1013.02|1030.29|1012.49|1030.82|1013.02|1030.29|1012.49|13
1653287050000|2022-05-23 06:24:10|1030.26|1012.46|1030.48|1012.68|1030.57|1012.77|1030.26|1012.46|10
1653287060000|2022-05-23 06:24:20|1030.57|1012.77|1030.75|1012.95|1030.75|1012.95|1030.57|1012.77|11
1653287070000|2022-05-23 06:24:30|1030.76|1012.96|1031.71|1013.91|1031.71|1013.91|1030.76|1012.96|16
1653287080000|2022-05-23 06:24:40|1031.74|1013.94|1031.61|1013.81|1031.96|1014.16|1031.57|1013.77|17
1653287090000|2022-05-23 06:24:50|1031.57|1013.77|1031.52|1013.72|1031.74|1013.94|1031.52|1013.72|16
1653287100000|2022-05-23 06:25:00|1031.46|1013.66|1031.11|1013.31|1031.46|1013.66|1031.11|1013.31|14
1653287110000|2022-05-23 06:25:10|1031.12|1013.32|1030.63|1012.83|1031.33|1013.53|1030.62|1012.82|19
1653287120000|2022-05-23 06:25:20|1030.65|1012.85|1030.48|1012.68|1030.65|1012.85|1030.46|1012.66|9
1653287130000|2022-05-23 06:25:30|1030.45|1012.65|1030.36|1012.56|1030.45|1012.65|1030.36|1012.56|5
1653287140000|2022-05-23 06:25:40|1030.39|1012.59|1030.59|1012.79|1030.59|1012.79|1030.33|1012.53|6
1653287150000|2022-05-23 06:25:50|1030.62|1012.82|1030.54|1012.74|1030.65|1012.85|1030.54|1012.74|11
1653287160000|2022-05-23 06:26:00|1030.5|1012.7|1030.43|1012.63|1030.5|1012.7|1030.34|1012.54|7
1653287170000|2022-05-23 06:26:10|1030.34|1012.54|1030.1|1012.3|1030.34|1012.54|1030.1|1012.3|6
1653287180000|2022-05-23 06:26:20|1030.09|1012.29|1030.26|1012.46|1030.26|1012.46|1029.91|1012.11|19
1653287190000|2022-05-23 06:26:30|1030.28|1012.48|1030.18|1012.38|1030.35|1012.55|1030.16|1012.36|10
1653287200000|2022-05-23 06:26:40|1030.35|1012.55|1030.46|1012.66|1030.46|1012.66|1030.29|1012.49|13
1653287210000|2022-05-23 06:26:50|1030.6|1012.8|1030.49|1012.69|1030.71|1012.91|1030.49|1012.69|11
1653287220000|2022-05-23 06:27:00|1030.4|1012.6|1030.46|1012.66|1030.46|1012.66|1030.37|1012.57|8
1653287230000|2022-05-23 06:27:10|1030.48|1012.68|1031.2|1013.4|1031.2|1013.4|1030.48|1012.68|16
1653287240000|2022-05-23 06:27:20|1031.22|1013.42|1031.2|1013.4|1031.22|1013.42|1031.2|1013.4|2
1653287260000|2022-05-23 06:27:40|1031.1|1013.3|1031.1|1013.3|1031.11|1013.31|1031.09|1013.29|5
1653287270000|2022-05-23 06:27:50|1030.99|1013.19|1030.43|1012.63|1031.02|1013.22|1030.41|1012.61|17
1653287280000|2022-05-23 06:28:00|1030.41|1012.61|1030.43|1012.63|1030.45|1012.65|1030.41|1012.61|8
1653287290000|2022-05-23 06:28:10|1030.45|1012.65|1030.41|1012.61|1030.45|1012.65|1030.39|1012.59|10
1653287300000|2022-05-23 06:28:20|1030.39|1012.59|1030.13|1012.33|1030.39|1012.59|1030.11|1012.31|13
1653287310000|2022-05-23 06:28:30|1030.1|1012.3|1029.9|1012.1|1030.1|1012.3|1029.9|1012.1|3
1653287380000|2022-05-23 06:29:40|1029.49|1011.69|1029.22|1011.42|1029.49|1011.69|1029.22|1011.42|3
1653287390000|2022-05-23 06:29:50|1029.17|1011.37|1029.31|1011.51|1029.31|1011.51|1028.5|1010.7|19
1653287400000|2022-05-23 06:30:00|1029.3|1011.5|1030.23|1012.43|1030.34|1012.54|1029.25|1011.45|22
1653287410000|2022-05-23 06:30:10|1030.21|1012.41|1030.23|1012.43|1030.34|1012.54|1030.07|1012.27|19
1653287420000|2022-05-23 06:30:20|1030.24|1012.44|1029.91|1012.11|1030.24|1012.44|1029.91|1012.11|7
1653287430000|2022-05-23 06:30:30|1029.98|1012.18|1029.9|1012.1|1029.98|1012.18|1029.9|1012.1|9
1653287470000|2022-05-23 06:31:10|1029.51|1011.71|1028.6|1010.8|1029.51|1011.71|1028.6|1010.8|11
1653287480000|2022-05-23 06:31:20|1028.62|1010.82|1028.59|1010.79|1028.62|1010.82|1028.56|1010.76|5
1653287490000|2022-05-23 06:31:30|1028.67|1010.87|1029.55|1011.75|1029.64|1011.84|1028.67|1010.87|13
1653287500000|2022-05-23 06:31:40|1029.57|1011.77|1029.63|1011.83|1029.63|1011.83|1029.57|1011.77|2
1653287510000|2022-05-23 06:31:50|1029.6|1011.8|1029.61|1011.81|1029.63|1011.83|1029.6|1011.8|6
1653287520000|2022-05-23 06:32:00|1029.51|1011.71|1029.59|1011.79|1029.61|1011.81|1029.48|1011.68|9
1653287530000|2022-05-23 06:32:10|1029.58|1011.78|1029.68|1011.88|1029.68|1011.88|1029.54|1011.74|14
1653287540000|2022-05-23 06:32:20|1029.71|1011.91|1029.66|1011.86|1029.71|1011.91|1029.64|1011.84|10
1653287550000|2022-05-23 06:32:30|1029.6|1011.8|1029.6|1011.8|1029.6|1011.8|1029.6|1011.8|1
1653287560000|2022-05-23 06:32:40|1029.66|1011.86|1030.09|1012.29|1030.24|1012.44|1029.63|1011.83|17
1653287570000|2022-05-23 06:32:50|1030|1012.2|1029.99|1012.19|1030.03|1012.23|1029.95|1012.15|6
1653287580000|2022-05-23 06:33:00|1030|1012.2|1029.66|1011.86|1030.07|1012.27|1029.63|1011.83|13
1653287590000|2022-05-23 06:33:10|1029.7|1011.9|1029.7|1011.9|1029.72|1011.92|1029.7|1011.9|5
1653287600000|2022-05-23 06:33:20|1029.71|1011.91|1030.09|1012.29|1030.24|1012.44|1029.71|1011.91|16
1653287610000|2022-05-23 06:33:30|1030.27|1012.47|1030.1|1012.3|1030.27|1012.47|1030.09|1012.29|5
1653287620000|2022-05-23 06:33:40|1030.03|1012.23|1030.09|1012.29|1030.09|1012.29|1030.03|1012.23|4
1653287630000|2022-05-23 06:33:50|1030.19|1012.39|1030.9|1013.1|1030.9|1013.1|1030.19|1012.39|20
1653287640000|2022-05-23 06:34:00|1030.92|1013.12|1031.19|1013.39|1031.19|1013.39|1030.92|1013.12|6
1653287650000|2022-05-23 06:34:10|1031.27|1013.47|1031.36|1013.56|1031.36|1013.56|1031.27|1013.47|3
1653287660000|2022-05-23 06:34:20|1031.13|1013.33|1030.62|1012.82|1031.13|1013.33|1030.49|1012.69|15
1653287670000|2022-05-23 06:34:30|1030.64|1012.84|1030.45|1012.65|1030.7|1012.9|1030.45|1012.65|13
1653287680000|2022-05-23 06:34:40|1030.44|1012.64|1030.46|1012.66|1030.47|1012.67|1030.31|1012.51|18
1653287690000|2022-05-23 06:34:50|1030.44|1012.64|1030.59|1012.79|1030.61|1012.81|1030.41|1012.61|9
1653287700000|2022-05-23 06:35:00|1030.61|1012.81|1031.08|1013.28|1031.28|1013.48|1030.61|1012.81|19
1653287710000|2022-05-23 06:35:10|1031.07|1013.27|1030.66|1012.86|1031.07|1013.27|1030.56|1012.76|11
1653287720000|2022-05-23 06:35:20|1030.69|1012.89|1031.21|1013.41|1031.24|1013.44|1030.69|1012.89|14
1653287730000|2022-05-23 06:35:30|1031.24|1013.44|1031.27|1013.47|1031.27|1013.47|1031.21|1013.41|13
1653287740000|2022-05-23 06:35:40|1031.21|1013.41|1031.13|1013.33|1031.27|1013.47|1031.13|1013.33|10
1653287750000|2022-05-23 06:35:50|1031.01|1013.21|1031.28|1013.48|1031.28|1013.48|1031.01|1013.21|12
1653287760000|2022-05-23 06:36:00|1031.29|1013.49|1031.78|1013.98|1031.78|1013.98|1031.29|1013.49|16
1653287770000|2022-05-23 06:36:10|1031.65|1013.85|1031.65|1013.85|1031.65|1013.85|1031.54|1013.74|5
1653287780000|2022-05-23 06:36:20|1031.54|1013.74|1031.57|1013.77|1031.57|1013.77|1031.54|1013.74|2
1653287790000|2022-05-23 06:36:30|1031.59|1013.79|1031.65|1013.85|1031.65|1013.85|1031.59|1013.79|4
1653287810000|2022-05-23 06:36:50|1031.78|1013.98|1031.65|1013.85|1031.78|1013.98|1031.65|1013.85|2
1653287830000|2022-05-23 06:37:10|1031.78|1013.98|1031.65|1013.85|1031.78|1013.98|1031.65|1013.85|2
1653287840000|2022-05-23 06:37:20|1031.78|1013.98|1031.65|1013.85|1031.78|1013.98|1031.65|1013.85|2
1653287850000|2022-05-23 06:37:30|1031.75|1013.95|1031.28|1013.48|1032.05|1014.25|1031.24|1013.44|14
1653287860000|2022-05-23 06:37:40|1031.24|1013.44|1031.42|1013.62|1031.43|1013.63|1031.14|1013.34|11
1653287870000|2022-05-23 06:37:50|1031.53|1013.73|1032.09|1014.29|1032.14|1014.34|1031.48|1013.68|14
1653287880000|2022-05-23 06:38:00|1032.14|1014.34|1032.27|1014.47|1032.28|1014.48|1032.06|1014.26|12
1653287890000|2022-05-23 06:38:10|1032.29|1014.49|1032.01|1014.21|1032.31|1014.51|1032.01|1014.21|10
1653287900000|2022-05-23 06:38:20|1031.9|1014.1|1031.89|1014.09|1031.9|1014.1|1031.89|1014.09|2
1653287920000|2022-05-23 06:38:40|1031.43|1013.63|1031.13|1013.33|1031.43|1013.63|1030.9|1013.1|14
1653287930000|2022-05-23 06:38:50|1031.08|1013.28|1031.09|1013.29|1031.17|1013.37|1031.07|1013.27|12
1653287940000|2022-05-23 06:39:00|1031.22|1013.42|1031.45|1013.65|1031.55|1013.75|1031.22|1013.42|24
1653287950000|2022-05-23 06:39:10|1031.46|1013.66|1031.31|1013.51|1031.61|1013.81|1031.3|1013.5|23
1653287960000|2022-05-23 06:39:20|1031.41|1013.61|1032.11|1014.31|1032.13|1014.33|1031.41|1013.61|16
1653287970000|2022-05-23 06:39:30|1032.1|1014.3|1032.22|1014.42|1032.23|1014.43|1032.09|1014.29|12
1653287980000|2022-05-23 06:39:40|1032.13|1014.33|1032.21|1014.41|1032.21|1014.41|1032.09|1014.29|11
1653287990000|2022-05-23 06:39:50|1032.19|1014.39|1031.44|1013.64|1032.19|1014.39|1031.43|1013.63|14
1653288000000|2022-05-23 06:40:00|1031.37|1013.57|1031.48|1013.68|1031.55|1013.75|1031.37|1013.57|18
1653288010000|2022-05-23 06:40:10|1031.49|1013.69|1031.45|1013.65|1031.57|1013.77|1031.44|1013.64|7
1653288020000|2022-05-23 06:40:20|1031.54|1013.74|1032.03|1014.23|1032.07|1014.27|1031.51|1013.71|15
1653288030000|2022-05-23 06:40:30|1032.04|1014.24|1032.03|1014.23|1032.06|1014.26|1032.02|1014.22|6
1653288040000|2022-05-23 06:40:40|1032|1014.2|1032.2|1014.4|1032.21|1014.41|1032|1014.2|10
1653288050000|2022-05-23 06:40:50|1032.14|1014.34|1032.01|1014.21|1032.14|1014.34|1031.84|1014.04|14
1653288060000|2022-05-23 06:41:00|1031.98|1014.18|1031.36|1013.56|1031.98|1014.18|1031.26|1013.46|13
1653288070000|2022-05-23 06:41:10|1031.34|1013.54|1030.93|1013.13|1031.37|1013.57|1030.9|1013.1|11
1653288080000|2022-05-23 06:41:20|1030.94|1013.14|1032.74|1014.94|1032.74|1014.94|1030.94|1013.14|16
1653288090000|2022-05-23 06:41:30|1032.77|1014.97|1032.45|1014.65|1032.9|1015.1|1032.45|1014.65|9
1653288100000|2022-05-23 06:41:40|1032.51|1014.71|1032.9|1015.1|1032.9|1015.1|1032.48|1014.68|21
1653288110000|2022-05-23 06:41:50|1033.03|1015.23|1033.72|1015.92|1033.72|1015.92|1033.03|1015.23|7
1653288120000|2022-05-23 06:42:00|1033.8|1016|1033.8|1016|1033.8|1016|1033.8|1016|1
1653288130000|2022-05-23 06:42:10|1033.84|1016.04|1035.45|1017.65|1035.45|1017.65|1033.84|1016.04|14
1653288140000|2022-05-23 06:42:20|1035.48|1017.68|1035.23|1017.43|1035.49|1017.69|1034.62|1016.82|22
1653288150000|2022-05-23 06:42:30|1035.33|1017.53|1034.9|1017.1|1035.42|1017.62|1034.9|1017.1|14
1653288160000|2022-05-23 06:42:40|1034.51|1016.71|1033.8|1016|1034.51|1016.71|1033.8|1016|2
1653288170000|2022-05-23 06:42:50|1033.76|1015.96|1033.82|1016.02|1034.29|1016.49|1033.76|1015.96|18
1653288180000|2022-05-23 06:43:00|1033.9|1016.1|1034.67|1016.87|1034.67|1016.87|1033.8|1016|28
1653288190000|2022-05-23 06:43:10|1034.73|1016.93|1035.2|1017.4|1035.28|1017.48|1034.73|1016.93|19
1653288200000|2022-05-23 06:43:20|1035.18|1017.38|1035.37|1017.57|1035.37|1017.57|1035.18|1017.38|16
1653288210000|2022-05-23 06:43:30|1035.38|1017.58|1035.12|1017.32|1035.39|1017.59|1035.03|1017.23|10
1653288220000|2022-05-23 06:43:40|1035.1|1017.3|1034.69|1016.89|1035.1|1017.3|1034.57|1016.77|21
1653288230000|2022-05-23 06:43:50|1034.62|1016.82|1035.13|1017.33|1035.23|1017.43|1034.5|1016.7|19
1653288240000|2022-05-23 06:44:00|1035.21|1017.41|1035.22|1017.42|1035.22|1017.42|1034.72|1016.92|23
1653288250000|2022-05-23 06:44:10|1035.28|1017.48|1035.28|1017.48|1035.34|1017.54|1034.83|1017.03|25
1653288260000|2022-05-23 06:44:20|1035.29|1017.49|1035.38|1017.58|1035.49|1017.69|1035.23|1017.43|11
1653288270000|2022-05-23 06:44:30|1035.41|1017.61|1035.38|1017.58|1035.49|1017.69|1035.25|1017.45|10
1653288280000|2022-05-23 06:44:40|1035.39|1017.59|1035.47|1017.67|1035.47|1017.67|1035.39|1017.59|8
1653288290000|2022-05-23 06:44:50|1035.48|1017.68|1035.34|1017.54|1035.49|1017.69|1035.28|1017.48|11
1653288300000|2022-05-23 06:45:00|1035.28|1017.48|1035.4|1017.6|1035.4|1017.6|1035.16|1017.36|16
1653288310000|2022-05-23 06:45:10|1035.39|1017.59|1035.34|1017.54|1035.39|1017.59|1035.32|1017.52|9
1653288320000|2022-05-23 06:45:20|1035.33|1017.53|1034.88|1017.08|1035.33|1017.53|1034.84|1017.04|10
1653288330000|2022-05-23 06:45:30|1034.84|1017.04|1035.18|1017.38|1035.23|1017.43|1034.53|1016.73|18
1653288340000|2022-05-23 06:45:40|1035.15|1017.35|1035.01|1017.21|1035.23|1017.43|1034.96|1017.16|18
1653288350000|2022-05-23 06:45:50|1035|1017.2|1034.6|1016.8|1035|1017.2|1034.59|1016.79|11
1653288360000|2022-05-23 06:46:00|1034.61|1016.81|1034.26|1016.46|1034.61|1016.81|1034.22|1016.42|20
1653288370000|2022-05-23 06:46:10|1034.31|1016.51|1033.74|1015.94|1034.31|1016.51|1033.74|1015.94|14
1653288380000|2022-05-23 06:46:20|1033.75|1015.95|1033.91|1016.11|1033.98|1016.18|1033.75|1015.95|11
1653288390000|2022-05-23 06:46:30|1033.92|1016.12|1033.81|1016.01|1033.93|1016.13|1033.81|1016.01|8
1653288400000|2022-05-23 06:46:40|1033.82|1016.02|1034.79|1016.99|1034.79|1016.99|1033.8|1016|20
1653288410000|2022-05-23 06:46:50|1034.8|1017|1034.1|1016.3|1034.8|1017|1034.06|1016.26|24
1653288420000|2022-05-23 06:47:00|1034.07|1016.27|1034.14|1016.34|1034.14|1016.34|1033.93|1016.13|23
1653288430000|2022-05-23 06:47:10|1034.24|1016.44|1033.94|1016.14|1034.24|1016.44|1033.88|1016.08|13
1653288440000|2022-05-23 06:47:20|1033.93|1016.13|1033.56|1015.76|1033.93|1016.13|1033.41|1015.61|13
1653288450000|2022-05-23 06:47:30|1033.59|1015.79|1034.37|1016.57|1034.44|1016.64|1033.59|1015.79|19
1653288460000|2022-05-23 06:47:40|1034.47|1016.67|1034.63|1016.83|1034.63|1016.83|1034.4|1016.6|17
1653288470000|2022-05-23 06:47:50|1034.69|1016.89|1034.55|1016.75|1034.71|1016.91|1034.49|1016.69|11
1653288480000|2022-05-23 06:48:00|1034.62|1016.82|1034.48|1016.68|1034.62|1016.82|1034.4|1016.6|18
1653288490000|2022-05-23 06:48:10|1034.45|1016.65|1034.39|1016.59|1034.45|1016.65|1034.35|1016.55|13
1653288500000|2022-05-23 06:48:20|1034.38|1016.58|1034.54|1016.74|1034.54|1016.74|1034.34|1016.54|15
1653288510000|2022-05-23 06:48:30|1034.51|1016.71|1034.58|1016.78|1034.58|1016.78|1034.46|1016.66|12
1653288520000|2022-05-23 06:48:40|1034.56|1016.76|1034.85|1017.05|1035.12|1017.32|1034.56|1016.76|18
1653288530000|2022-05-23 06:48:50|1034.83|1017.03|1034.87|1017.07|1034.9|1017.1|1034.64|1016.84|21
1653288540000|2022-05-23 06:49:00|1034.92|1017.12|1034.81|1017.01|1034.92|1017.12|1034.72|1016.92|21
1653288550000|2022-05-23 06:49:10|1034.85|1017.05|1035.05|1017.25|1035.05|1017.25|1034.53|1016.73|17
1653288560000|2022-05-23 06:49:20|1035.13|1017.33|1034.63|1016.83|1035.13|1017.33|1034.61|1016.81|15
1653288570000|2022-05-23 06:49:30|1034.73|1016.93|1034.52|1016.72|1034.73|1016.93|1034.52|1016.72|9
1653288580000|2022-05-23 06:49:40|1034.5|1016.7|1034.46|1016.66|1034.5|1016.7|1034.44|1016.64|5
1653288590000|2022-05-23 06:49:50|1034.47|1016.67|1034.46|1016.66|1034.49|1016.69|1034.46|1016.66|6
1653288600000|2022-05-23 06:50:00|1034.45|1016.65|1033.7|1015.9|1034.56|1016.76|1033.7|1015.9|19
1653288610000|2022-05-23 06:50:10|1033.66|1015.86|1033.62|1015.82|1033.66|1015.86|1033.57|1015.77|10
1653288620000|2022-05-23 06:50:20|1033.59|1015.79|1033.22|1015.42|1033.59|1015.79|1032.9|1015.1|21
1653288630000|2022-05-23 06:50:30|1033.21|1015.41|1033.25|1015.45|1033.34|1015.54|1033.2|1015.4|17
1653288640000|2022-05-23 06:50:40|1033.24|1015.44|1033.73|1015.93|1033.73|1015.93|1033.21|1015.41|18
1653288650000|2022-05-23 06:50:50|1033.79|1015.99|1033.27|1015.47|1033.81|1016.01|1033.23|1015.43|16
1653288660000|2022-05-23 06:51:00|1033.33|1015.53|1033.41|1015.61|1033.49|1015.69|1033.33|1015.53|13
1653288670000|2022-05-23 06:51:10|1033.37|1015.57|1033.34|1015.54|1033.42|1015.62|1033.33|1015.53|8
1653288680000|2022-05-23 06:51:20|1033.31|1015.51|1032.9|1015.1|1033.31|1015.51|1032.9|1015.1|3
1653288690000|2022-05-23 06:51:30|1032.91|1015.11|1033.39|1015.59|1033.41|1015.61|1032.91|1015.11|6
1653288700000|2022-05-23 06:51:40|1033.36|1015.56|1033.14|1015.34|1033.36|1015.56|1033.14|1015.34|15
1653288710000|2022-05-23 06:51:50|1033.36|1015.56|1033.69|1015.89|1033.73|1015.93|1033.26|1015.46|15
1653288720000|2022-05-23 06:52:00|1033.7|1015.9|1033.74|1015.94|1033.77|1015.97|1033.7|1015.9|5
1653288730000|2022-05-23 06:52:10|1033.53|1015.73|1033.18|1015.38|1033.55|1015.75|1033.18|1015.38|16
1653288740000|2022-05-23 06:52:20|1033.19|1015.39|1033.22|1015.42|1033.39|1015.59|1033.18|1015.38|20
1653288750000|2022-05-23 06:52:30|1033.25|1015.45|1033.32|1015.52|1033.43|1015.63|1033.25|1015.45|20
1653288760000|2022-05-23 06:52:40|1033.28|1015.48|1033.48|1015.68|1033.48|1015.68|1033.28|1015.48|16
1653288770000|2022-05-23 06:52:50|1033.51|1015.71|1033.6|1015.8|1033.65|1015.85|1033.51|1015.71|15
1653288780000|2022-05-23 06:53:00|1033.62|1015.82|1032.99|1015.19|1033.68|1015.88|1032.99|1015.19|10
1653288820000|2022-05-23 06:53:40|1032.9|1015.1|1032.47|1014.67|1032.9|1015.1|1032.47|1014.67|3
1653288830000|2022-05-23 06:53:50|1032.45|1014.65|1032.3|1014.5|1032.45|1014.65|1032.24|1014.44|10
1653288840000|2022-05-23 06:54:00|1032.28|1014.48|1032.53|1014.73|1032.72|1014.92|1032.28|1014.48|14
1653288850000|2022-05-23 06:54:10|1032.52|1014.72|1032.13|1014.33|1032.58|1014.78|1032.13|1014.33|12
1653288860000|2022-05-23 06:54:20|1032.08|1014.28|1031.62|1013.82|1032.08|1014.28|1031.54|1013.74|12
1653288870000|2022-05-23 06:54:30|1031.65|1013.85|1031.91|1014.11|1031.91|1014.11|1031.65|1013.85|13
1653288880000|2022-05-23 06:54:40|1031.92|1014.12|1031.7|1013.9|1031.92|1014.12|1031.64|1013.84|13
1653288890000|2022-05-23 06:54:50|1031.71|1013.91|1031.68|1013.88|1031.74|1013.94|1031.65|1013.85|6
1653288900000|2022-05-23 06:55:00|1031.88|1014.08|1032.01|1014.21|1032.31|1014.51|1031.88|1014.08|16
1653288910000|2022-05-23 06:55:10|1032.02|1014.22|1032.02|1014.22|1032.11|1014.31|1032|1014.2|7
1653288920000|2022-05-23 06:55:20|1032.05|1014.25|1031.57|1013.77|1032.05|1014.25|1031.49|1013.69|18
1653288930000|2022-05-23 06:55:30|1031.6|1013.8|1031.69|1013.89|1031.69|1013.89|1031.6|1013.8|7
1653288940000|2022-05-23 06:55:40|1031.71|1013.91|1032.13|1014.33|1032.14|1014.34|1031.7|1013.9|12
1653288950000|2022-05-23 06:55:50|1032.44|1014.64|1032.16|1014.36|1032.44|1014.64|1032.14|1014.34|8
1653288960000|2022-05-23 06:56:00|1032.15|1014.35|1032.19|1014.39|1032.36|1014.56|1032.13|1014.33|4
1653288970000|2022-05-23 06:56:10|1032.12|1014.32|1032.22|1014.42|1032.45|1014.65|1032.12|1014.32|14
1653288980000|2022-05-23 06:56:20|1032.19|1014.39|1032.22|1014.42|1032.22|1014.42|1032.18|1014.38|9
1653288990000|2022-05-23 06:56:30|1032.21|1014.41|1032.36|1014.56|1032.39|1014.59|1032.21|1014.41|10
1653289000000|2022-05-23 06:56:40|1032.35|1014.55|1032.35|1014.55|1032.35|1014.55|1032.34|1014.54|3
1653289010000|2022-05-23 06:56:50|1032.25|1014.45|1032|1014.2|1032.25|1014.45|1031.96|1014.16|5
1653289020000|2022-05-23 06:57:00|1032.01|1014.21|1032.04|1014.24|1032.16|1014.36|1032|1014.2|17
1653289030000|2022-05-23 06:57:10|1031.99|1014.19|1032.33|1014.53|1032.34|1014.54|1031.99|1014.19|17
1653289040000|2022-05-23 06:57:20|1032.28|1014.48|1032.14|1014.34|1032.28|1014.48|1032.12|1014.32|6
1653289050000|2022-05-23 06:57:30|1032.09|1014.29|1032.05|1014.25|1032.16|1014.36|1031.93|1014.13|12
1653289060000|2022-05-23 06:57:40|1032.06|1014.26|1031.64|1013.84|1032.1|1014.3|1031.62|1013.82|16
1653289070000|2022-05-23 06:57:50|1031.63|1013.83|1031.65|1013.85|1031.66|1013.86|1031.61|1013.81|7
1653289080000|2022-05-23 06:58:00|1031.6|1013.8|1032.07|1014.27|1032.21|1014.41|1031.6|1013.8|20
1653289090000|2022-05-23 06:58:10|1032.1|1014.3|1032.14|1014.34|1032.2|1014.4|1032.1|1014.3|10
1653289100000|2022-05-23 06:58:20|1032.12|1014.32|1032.12|1014.32|1032.14|1014.34|1032.06|1014.26|8
1653289110000|2022-05-23 06:58:30|1032.14|1014.34|1032.2|1014.4|1032.31|1014.51|1032.14|1014.34|7
1653289120000|2022-05-23 06:58:40|1032.21|1014.41|1032.28|1014.48|1032.28|1014.48|1032.21|1014.41|6
1653289130000|2022-05-23 06:58:50|1032.29|1014.49|1033.08|1015.28|1033.08|1015.28|1032.29|1014.49|10
1653289140000|2022-05-23 06:59:00|1033.49|1015.69|1033.08|1015.28|1033.49|1015.69|1033.08|1015.28|2
1653289170000|2022-05-23 06:59:30|1033.49|1015.69|1033.35|1015.55|1033.49|1015.69|1033.08|1015.28|8
1653289180000|2022-05-23 06:59:40|1033.36|1015.56|1033.22|1015.42|1033.42|1015.62|1033.22|1015.42|7
1653289200000|2022-05-23 07:00:00|1033.13|1015.33|1033.42|1015.62|1033.66|1015.86|1033.07|1015.27|20
1653289210000|2022-05-23 07:00:10|1033.35|1015.55|1033.42|1015.62|1033.66|1015.86|1033.35|1015.55|10
1653289230000|2022-05-23 07:00:30|1033.66|1015.86|1034.29|1016.49|1034.52|1016.72|1033.66|1015.86|14
1653289240000|2022-05-23 07:00:40|1034.43|1016.63|1034.33|1016.53|1034.62|1016.82|1034.33|1016.53|11
1653289250000|2022-05-23 07:00:50|1034.34|1016.54|1034.05|1016.25|1034.44|1016.64|1034.05|1016.25|9
1653289260000|2022-05-23 07:01:00|1034.06|1016.26|1034.26|1016.46|1034.33|1016.53|1034.06|1016.26|15
1653289270000|2022-05-23 07:01:10|1034.29|1016.49|1034.25|1016.45|1034.29|1016.49|1034.25|1016.45|3
1653289280000|2022-05-23 07:01:20|1034.29|1016.49|1034.38|1016.58|1034.38|1016.58|1034.29|1016.49|5
1653289290000|2022-05-23 07:01:30|1034.36|1016.56|1034.36|1016.56|1034.38|1016.58|1034.36|1016.56|6
1653289300000|2022-05-23 07:01:40|1034.37|1016.57|1034.38|1016.58|1034.38|1016.58|1034.36|1016.56|5
1653289310000|2022-05-23 07:01:50|1034.36|1016.56|1034.38|1016.58|1034.38|1016.58|1034.36|1016.56|6
1653289320000|2022-05-23 07:02:00|1034.36|1016.56|1034.29|1016.49|1034.37|1016.57|1034.25|1016.45|11
1653289330000|2022-05-23 07:02:10|1034.3|1016.5|1034.38|1016.58|1034.38|1016.58|1034.3|1016.5|6
1653289340000|2022-05-23 07:02:20|1034.35|1016.55|1034.32|1016.52|1034.35|1016.55|1034.27|1016.47|4
1653289350000|2022-05-23 07:02:30|1034.38|1016.58|1034.61|1016.81|1034.61|1016.81|1034.38|1016.58|3
1653289360000|2022-05-23 07:02:40|1034.62|1016.82|1034.78|1016.98|1034.78|1016.98|1034.62|1016.82|5
1653289380000|2022-05-23 07:03:00|1034.61|1016.81|1034.52|1016.72|1034.61|1016.81|1034.49|1016.69|3
1653289390000|2022-05-23 07:03:10|1034.58|1016.78|1034.64|1016.84|1034.78|1016.98|1034.58|1016.78|6
1653289400000|2022-05-23 07:03:20|1034.65|1016.85|1034.64|1016.84|1034.65|1016.85|1034.64|1016.84|2
1653289460000|2022-05-23 07:04:20|1034.51|1016.71|1034.08|1016.28|1034.51|1016.71|1034.08|1016.28|7
1653289470000|2022-05-23 07:04:30|1033.9|1016.1|1032.99|1015.19|1033.9|1016.1|1032.99|1015.19|3
1653289480000|2022-05-23 07:04:40|1033.17|1015.37|1033.08|1015.28|1033.17|1015.37|1033.08|1015.28|2
1653289500000|2022-05-23 07:05:00|1032.99|1015.19|1032.91|1015.11|1032.99|1015.19|1032.9|1015.1|5
1653289510000|2022-05-23 07:05:10|1032.9|1015.1|1032.9|1015.1|1032.91|1015.11|1032.9|1015.1|3
1653289520000|2022-05-23 07:05:20|1032.91|1015.11|1032.91|1015.11|1032.99|1015.19|1032.91|1015.11|9
1653289530000|2022-05-23 07:05:30|1032.9|1015.1|1032.9|1015.1|1032.9|1015.1|1032.9|1015.1|1
1653289550000|2022-05-23 07:05:50|1032.57|1014.77|1032.06|1014.26|1032.57|1014.77|1032.01|1014.21|11
1653289560000|2022-05-23 07:06:00|1032.09|1014.29|1032.29|1014.49|1032.32|1014.52|1032.09|1014.29|19
1653289570000|2022-05-23 07:06:10|1032.28|1014.48|1032.15|1014.35|1032.31|1014.51|1032.07|1014.27|13
1653289580000|2022-05-23 07:06:20|1032.12|1014.32|1032.09|1014.29|1032.17|1014.37|1032.09|1014.29|6
1653289590000|2022-05-23 07:06:30|1032.03|1014.23|1031.46|1013.66|1032.03|1014.23|1031.36|1013.56|13
1653289600000|2022-05-23 07:06:40|1031.41|1013.61|1031.19|1013.39|1031.41|1013.61|1031.18|1013.38|18
1653289610000|2022-05-23 07:06:50|1031.17|1013.37|1031.37|1013.57|1031.37|1013.57|1031.11|1013.31|15
1653289620000|2022-05-23 07:07:00|1031.45|1013.65|1031.93|1014.13|1031.94|1014.14|1031.45|1013.65|19
1653289630000|2022-05-23 07:07:10|1031.71|1013.91|1031.54|1013.74|1031.71|1013.91|1031.48|1013.68|11
1653289640000|2022-05-23 07:07:20|1031.4|1013.6|1031.28|1013.48|1031.4|1013.6|1031.09|1013.29|13
1653289650000|2022-05-23 07:07:30|1031.15|1013.35|1030.41|1012.61|1031.15|1013.35|1030.41|1012.61|18
1653289660000|2022-05-23 07:07:40|1030.4|1012.6|1030.36|1012.56|1030.59|1012.79|1030.36|1012.56|12
1653289670000|2022-05-23 07:07:50|1030.35|1012.55|1030.35|1012.55|1030.45|1012.65|1030.35|1012.55|5
1653289680000|2022-05-23 07:08:00|1030.42|1012.62|1030.55|1012.75|1030.66|1012.86|1030.4|1012.6|17
1653289690000|2022-05-23 07:08:10|1030.53|1012.73|1031.28|1013.48|1031.29|1013.49|1030.52|1012.72|12
1653289700000|2022-05-23 07:08:20|1031.25|1013.45|1031.39|1013.59|1031.45|1013.65|1031.25|1013.45|11
1653289710000|2022-05-23 07:08:30|1031.42|1013.62|1031.43|1013.63|1031.44|1013.64|1031.36|1013.56|10
1653289720000|2022-05-23 07:08:40|1031.41|1013.61|1031.52|1013.72|1031.55|1013.75|1031.33|1013.53|11
1653289730000|2022-05-23 07:08:50|1031.47|1013.67|1031.35|1013.55|1031.5|1013.7|1031.35|1013.55|5
1653289740000|2022-05-23 07:09:00|1031.39|1013.59|1031.69|1013.89|1031.69|1013.89|1031.39|1013.59|10
1653289750000|2022-05-23 07:09:10|1031.64|1013.84|1031.54|1013.74|1031.64|1013.84|1031.54|1013.74|9
1653289760000|2022-05-23 07:09:20|1031.55|1013.75|1031.57|1013.77|1031.57|1013.77|1031.52|1013.72|7
1653289770000|2022-05-23 07:09:30|1031.58|1013.78|1031.57|1013.77|1031.6|1013.8|1031.51|1013.71|7
1653289780000|2022-05-23 07:09:40|1031.58|1013.78|1031.65|1013.85|1031.69|1013.89|1031.58|1013.78|7
1653289790000|2022-05-23 07:09:50|1031.54|1013.74|1031.69|1013.89|1031.69|1013.89|1031.54|1013.74|13
1653289800000|2022-05-23 07:10:00|1031.68|1013.88|1032.13|1014.33|1032.18|1014.38|1031.68|1013.88|4
1653289810000|2022-05-23 07:10:10|1032.12|1014.32|1031.97|1014.17|1032.12|1014.32|1031.9|1014.1|22
1653289820000|2022-05-23 07:10:20|1031.95|1014.15|1032.65|1014.85|1032.65|1014.85|1031.91|1014.11|29
1653289830000|2022-05-23 07:10:30|1032.68|1014.88|1032.72|1014.92|1032.83|1015.03|1032.68|1014.88|7
1653289840000|2022-05-23 07:10:40|1032.71|1014.91|1032.37|1014.57|1032.71|1014.91|1032.32|1014.52|13
1653289850000|2022-05-23 07:10:50|1032.34|1014.54|1032.59|1014.79|1032.59|1014.79|1032.3|1014.5|21
1653289860000|2022-05-23 07:11:00|1032.6|1014.8|1032.55|1014.75|1032.61|1014.81|1032.48|1014.68|8
1653289870000|2022-05-23 07:11:10|1032.56|1014.76|1031.68|1013.88|1032.57|1014.77|1031.57|1013.77|19
1653289880000|2022-05-23 07:11:20|1031.67|1013.87|1031.84|1014.04|1031.92|1014.12|1031.58|1013.78|22
1653289890000|2022-05-23 07:11:30|1031.83|1014.03|1031.85|1014.05|1032|1014.2|1031.8|1014|22
1653289900000|2022-05-23 07:11:40|1031.82|1014.02|1031.61|1013.81|1031.82|1014.02|1031.61|1013.81|19
1653289910000|2022-05-23 07:11:50|1031.62|1013.82|1031.72|1013.92|1031.86|1014.06|1031.61|1013.81|16
1653289920000|2022-05-23 07:12:00|1031.7|1013.9|1031.76|1013.96|1031.81|1014.01|1031.7|1013.9|22
1653289930000|2022-05-23 07:12:10|1031.77|1013.97|1031.76|1013.96|1031.86|1014.06|1031.69|1013.89|21
1653289940000|2022-05-23 07:12:20|1031.75|1013.95|1031.93|1014.13|1032.02|1014.22|1031.75|1013.95|18
1653289950000|2022-05-23 07:12:30|1031.96|1014.16|1031.96|1014.16|1031.96|1014.16|1031.85|1014.05|13
1653289960000|2022-05-23 07:12:40|1031.99|1014.19|1032.5|1014.7|1032.5|1014.7|1031.99|1014.19|15
1653289970000|2022-05-23 07:12:50|1032.43|1014.63|1032.26|1014.46|1032.65|1014.85|1032.26|1014.46|24
1653289980000|2022-05-23 07:13:00|1032.23|1014.43|1032.1|1014.3|1032.46|1014.66|1032|1014.2|12
1653289990000|2022-05-23 07:13:10|1032.33|1014.53|1032.49|1014.69|1032.62|1014.82|1032.33|1014.53|16
1653290000000|2022-05-23 07:13:20|1032.47|1014.67|1032.52|1014.72|1032.6|1014.8|1032.45|1014.65|7
1653290010000|2022-05-23 07:13:30|1032.58|1014.78|1032.61|1014.81|1032.61|1014.81|1032.53|1014.73|7
1653290020000|2022-05-23 07:13:40|1032.62|1014.82|1032.67|1014.87|1032.76|1014.96|1032.55|1014.75|22
1653290030000|2022-05-23 07:13:50|1032.68|1014.88|1032.49|1014.69|1032.68|1014.88|1032.48|1014.68|11
1653290040000|2022-05-23 07:14:00|1032.48|1014.68|1033.08|1015.28|1033.08|1015.28|1032.48|1014.68|22
1653290050000|2022-05-23 07:14:10|1033.13|1015.33|1033.9|1016.1|1033.9|1016.1|1033.13|1015.33|6
1653290060000|2022-05-23 07:14:20|1033.8|1016|1033.89|1016.09|1033.89|1016.09|1033.8|1016|4
1653290070000|2022-05-23 07:14:30|1033.9|1016.1|1033.84|1016.04|1033.9|1016.1|1033.84|1016.04|4
1653290080000|2022-05-23 07:14:40|1033.85|1016.05|1034.15|1016.35|1034.16|1016.36|1033.85|1016.05|10
1653290090000|2022-05-23 07:14:50|1034.16|1016.36|1034.65|1016.85|1034.65|1016.85|1034.16|1016.36|3
1653290100000|2022-05-23 07:15:00|1034.66|1016.86|1034.34|1016.54|1034.71|1016.91|1034.29|1016.49|9
1653290110000|2022-05-23 07:15:10|1034.35|1016.55|1034.36|1016.56|1034.64|1016.84|1034.34|1016.54|14
1653290120000|2022-05-23 07:15:20|1034.39|1016.59|1034.48|1016.68|1034.68|1016.88|1034.39|1016.59|7
1653290130000|2022-05-23 07:15:30|1034.43|1016.63|1034.58|1016.78|1034.58|1016.78|1034.28|1016.48|11
1653290140000|2022-05-23 07:15:40|1034.59|1016.79|1034.59|1016.79|1034.67|1016.87|1034.26|1016.46|12
1653290150000|2022-05-23 07:15:50|1034.6|1016.8|1034.42|1016.62|1034.65|1016.85|1034.42|1016.62|11
1653290160000|2022-05-23 07:16:00|1034.43|1016.63|1033.9|1016.1|1034.43|1016.63|1033.9|1016.1|5
1653290170000|2022-05-23 07:16:10|1033.59|1015.79|1033.4|1015.6|1033.59|1015.79|1033.4|1015.6|2
1653290180000|2022-05-23 07:16:20|1033.36|1015.56|1033.75|1015.95|1033.75|1015.95|1033.29|1015.49|12
1653290190000|2022-05-23 07:16:30|1033.73|1015.93|1033.51|1015.71|1033.77|1015.97|1033.5|1015.7|13
1653290200000|2022-05-23 07:16:40|1033.52|1015.72|1034.42|1016.62|1034.42|1016.62|1033.52|1015.72|11
1653290210000|2022-05-23 07:16:50|1034.43|1016.63|1034.88|1017.08|1034.88|1017.08|1034.43|1016.63|5
1653290220000|2022-05-23 07:17:00|1034.89|1017.09|1034.99|1017.19|1035|1017.2|1034.89|1017.09|7
1653290230000|2022-05-23 07:17:10|1034.98|1017.18|1034.98|1017.18|1035|1017.2|1034.98|1017.18|6
1653290240000|2022-05-23 07:17:20|1035|1017.2|1035|1017.2|1035|1017.2|1034.98|1017.18|6
1653290250000|2022-05-23 07:17:30|1035.32|1017.52|1035.39|1017.59|1035.49|1017.69|1035.32|1017.52|5
1653290260000|2022-05-23 07:17:40|1035.44|1017.64|1035.41|1017.61|1035.44|1017.64|1035.41|1017.61|4
1653290270000|2022-05-23 07:17:50|1035.39|1017.59|1035.14|1017.34|1035.39|1017.59|1035.14|1017.34|2
1653290280000|2022-05-23 07:18:00|1034.62|1016.82|1034.83|1017.03|1035.16|1017.36|1034.52|1016.72|18
1653290290000|2022-05-23 07:18:10|1034.82|1017.02|1034.84|1017.04|1034.86|1017.06|1034.77|1016.97|10
1653290300000|2022-05-23 07:18:20|1034.88|1017.08|1034.83|1017.03|1034.88|1017.08|1034.79|1016.99|11
1653290310000|2022-05-23 07:18:30|1034.8|1017|1034.94|1017.14|1034.94|1017.14|1034.76|1016.96|10
1653290320000|2022-05-23 07:18:40|1034.92|1017.12|1034.77|1016.97|1034.92|1017.12|1034.77|1016.97|8
1653290330000|2022-05-23 07:18:50|1034.78|1016.98|1034.76|1016.96|1034.83|1017.03|1034.76|1016.96|5
1653290340000|2022-05-23 07:19:00|1034.78|1016.98|1034.85|1017.05|1034.9|1017.1|1034.78|1016.98|5
1653290350000|2022-05-23 07:19:10|1034.9|1017.1|1035.39|1017.59|1035.39|1017.59|1034.88|1017.08|10
1653290360000|2022-05-23 07:19:20|1035.35|1017.55|1035.51|1017.71|1035.54|1017.74|1035.35|1017.55|6
1653290370000|2022-05-23 07:19:30|1035.52|1017.72|1035.59|1017.79|1035.59|1017.79|1035.51|1017.71|5
1653290380000|2022-05-23 07:19:40|1035.51|1017.71|1035.49|1017.69|1035.52|1017.72|1035.49|1017.69|3
1653290390000|2022-05-23 07:19:50|1035.52|1017.72|1035.48|1017.68|1035.53|1017.73|1035.48|1017.68|5
1653290400000|2022-05-23 07:20:00|1035.14|1017.34|1035.37|1017.57|1035.48|1017.68|1035.14|1017.34|12
1653290410000|2022-05-23 07:20:10|1035.36|1017.56|1035.41|1017.61|1035.44|1017.64|1035.33|1017.53|8
1653290420000|2022-05-23 07:20:20|1035.42|1017.62|1035.41|1017.61|1035.48|1017.68|1034.83|1017.03|20
1653290430000|2022-05-23 07:20:30|1035.4|1017.6|1035.49|1017.69|1035.59|1017.79|1035.38|1017.58|20
1653290440000|2022-05-23 07:20:40|1035.51|1017.71|1035.73|1017.93|1035.73|1017.93|1035.48|1017.68|8
1653290450000|2022-05-23 07:20:50|1035.74|1017.94|1035.7|1017.9|1035.87|1018.07|1035.7|1017.9|10
1653290460000|2022-05-23 07:21:00|1035.64|1017.84|1035.6|1017.8|1035.64|1017.84|1035.6|1017.8|3
1653290470000|2022-05-23 07:21:10|1035.75|1017.95|1035.74|1017.94|1035.77|1017.97|1035.74|1017.94|6
1653290480000|2022-05-23 07:21:20|1035.8|1018|1035.99|1018.19|1035.99|1018.19|1035.8|1018|11
1653290490000|2022-05-23 07:21:30|1036.09|1018.29|1036.06|1018.26|1036.09|1018.29|1036.06|1018.26|5
1653290500000|2022-05-23 07:21:40|1036.04|1018.24|1035.93|1018.13|1036.04|1018.24|1035.75|1017.95|11
1653290510000|2022-05-23 07:21:50|1035.86|1018.06|1035.6|1017.8|1035.93|1018.13|1035.6|1017.8|17
1653290520000|2022-05-23 07:22:00|1035.75|1017.95|1035.77|1017.97|1035.88|1018.08|1035.7|1017.9|18
1653290530000|2022-05-23 07:22:10|1035.82|1018.02|1035.78|1017.98|1035.84|1018.04|1035.77|1017.97|17
1653290540000|2022-05-23 07:22:20|1035.83|1018.03|1035.72|1017.92|1035.83|1018.03|1035.72|1017.92|4
1653290550000|2022-05-23 07:22:30|1035.67|1017.87|1035.62|1017.82|1035.75|1017.95|1035.6|1017.8|11
1653290560000|2022-05-23 07:22:40|1035.65|1017.85|1035.66|1017.86|1035.71|1017.91|1035.64|1017.84|10
1653290570000|2022-05-23 07:22:50|1035.63|1017.83|1035.6|1017.8|1035.63|1017.83|1035.6|1017.8|2
1653290590000|2022-05-23 07:23:10|1035.14|1017.34|1035.14|1017.34|1035.14|1017.34|1035.14|1017.34|1
1653290600000|2022-05-23 07:23:20|1035.39|1017.59|1035.39|1017.59|1035.39|1017.59|1035.39|1017.59|1
1653290610000|2022-05-23 07:23:30|1035.64|1017.84|1035.74|1017.94|1035.74|1017.94|1035.64|1017.84|4
1653290620000|2022-05-23 07:23:40|1035.77|1017.97|1035.75|1017.95|1035.77|1017.97|1035.75|1017.95|6
1653290630000|2022-05-23 07:23:50|1035.77|1017.97|1035.67|1017.87|1035.77|1017.97|1035.62|1017.82|11
1653290640000|2022-05-23 07:24:00|1035.69|1017.89|1037.17|1019.37|1037.2|1019.4|1035.69|1017.89|16
1653290650000|2022-05-23 07:24:10|1037.2|1019.4|1038.9|1021.1|1039.4|1021.6|1037.2|1019.4|20
1653290660000|2022-05-23 07:24:20|1038.98|1021.18|1038.93|1021.13|1039.06|1021.26|1038.93|1021.13|6
1653290670000|2022-05-23 07:24:30|1039.06|1021.26|1039.59|1021.79|1039.59|1021.79|1039.06|1021.26|5
1653290680000|2022-05-23 07:24:40|1040.15|1022.35|1040.4|1022.6|1040.4|1022.6|1040.15|1022.35|9
1653290690000|2022-05-23 07:24:50|1040.31|1022.51|1040.06|1022.26|1040.33|1022.53|1040.06|1022.26|10
1653290700000|2022-05-23 07:25:00|1040.31|1022.51|1040.38|1022.58|1040.38|1022.58|1040.31|1022.51|3
1653290710000|2022-05-23 07:25:10|1040.31|1022.51|1042.18|1024.38|1042.18|1024.38|1040.31|1022.51|19
1653290720000|2022-05-23 07:25:20|1042.21|1024.41|1042.26|1024.46|1042.26|1024.46|1042.21|1024.41|3
1653290740000|2022-05-23 07:25:40|1042.71|1024.91|1043.84|1026.04|1043.9|1026.1|1042.71|1024.91|12
1653290750000|2022-05-23 07:25:50|1043.85|1026.05|1043.85|1026.05|1043.87|1026.07|1043.83|1026.03|8
1653290760000|2022-05-23 07:26:00|1043.84|1026.04|1043.85|1026.05|1043.88|1026.08|1043.79|1025.99|13
1653290770000|2022-05-23 07:26:10|1043.86|1026.06|1043.9|1026.1|1043.9|1026.1|1043.86|1026.06|3
1653290800000|2022-05-23 07:26:40|1044.4|1026.6|1043.9|1026.1|1044.4|1026.6|1043.9|1026.1|2
1653290810000|2022-05-23 07:26:50|1044.4|1026.6|1043.9|1026.1|1044.4|1026.6|1043.9|1026.1|2
1653290830000|2022-05-23 07:27:10|1043.86|1026.06|1043.86|1026.06|1043.86|1026.06|1043.81|1026.01|7
1653290840000|2022-05-23 07:27:20|1043.84|1026.04|1043.83|1026.03|1043.84|1026.04|1043.83|1026.03|4
1653290850000|2022-05-23 07:27:30|1043.8|1026|1043.85|1026.05|1043.9|1026.1|1043.8|1026|6
1653290860000|2022-05-23 07:27:40|1043.88|1026.08|1044.48|1026.68|1044.48|1026.68|1043.88|1026.08|4
1653290870000|2022-05-23 07:27:50|1044.76|1026.96|1044.9|1027.1|1044.9|1027.1|1044.76|1026.96|2
1653290880000|2022-05-23 07:28:00|1044.94|1027.14|1044.9|1027.1|1045.28|1027.48|1044.9|1027.1|13
1653290900000|2022-05-23 07:28:20|1044.4|1026.6|1045.04|1027.24|1045.08|1027.28|1044.4|1026.6|9
1653290910000|2022-05-23 07:28:30|1045.08|1027.28|1044.9|1027.1|1045.08|1027.28|1044.9|1027.1|4
1653290930000|2022-05-23 07:28:50|1045.01|1027.21|1044.9|1027.1|1045.08|1027.28|1044.9|1027.1|4
1653290940000|2022-05-23 07:29:00|1044|1026.2|1044.24|1026.44|1044.31|1026.51|1043.95|1026.15|6
1653290950000|2022-05-23 07:29:10|1044.26|1026.46|1043.84|1026.04|1044.32|1026.52|1043.84|1026.04|12
1653290960000|2022-05-23 07:29:20|1043.82|1026.02|1043.79|1025.99|1043.84|1026.04|1043.79|1025.99|5
1653290970000|2022-05-23 07:29:30|1043.5|1025.7|1042.73|1024.93|1043.5|1025.7|1042.73|1024.93|6
1653290980000|2022-05-23 07:29:40|1042.83|1025.03|1043.52|1025.72|1043.52|1025.72|1042.83|1025.03|11
1653290990000|2022-05-23 07:29:50|1043.53|1025.73|1043.29|1025.49|1043.53|1025.73|1042.82|1025.02|16
1653291000000|2022-05-23 07:30:00|1043.42|1025.62|1042.92|1025.12|1043.6|1025.8|1042.92|1025.12|10
1653291010000|2022-05-23 07:30:10|1042.82|1025.02|1042.92|1025.12|1042.92|1025.12|1042.82|1025.02|3
1653291020000|2022-05-23 07:30:20|1042.93|1025.13|1042.96|1025.16|1042.96|1025.16|1042.82|1025.02|6
1653291030000|2022-05-23 07:30:30|1043.32|1025.52|1041.72|1023.92|1043.32|1025.52|1041.72|1023.92|10
1653291040000|2022-05-23 07:30:40|1041.85|1024.05|1041.9|1024.1|1042.36|1024.56|1041.85|1024.05|7
1653291050000|2022-05-23 07:30:50|1042.07|1024.27|1041.93|1024.13|1042.33|1024.53|1041.9|1024.1|7
1653291070000|2022-05-23 07:31:10|1042.09|1024.29|1042.08|1024.28|1042.5|1024.7|1042.08|1024.28|21
1653291080000|2022-05-23 07:31:20|1042.43|1024.63|1042.56|1024.76|1042.6|1024.8|1042.08|1024.28|14
1653291090000|2022-05-23 07:31:30|1042.59|1024.79|1042.59|1024.79|1042.62|1024.82|1042.59|1024.79|5
1653291100000|2022-05-23 07:31:40|1042.58|1024.78|1042.63|1024.83|1042.63|1024.83|1042.58|1024.78|4
1653291110000|2022-05-23 07:31:50|1042.55|1024.75|1042.72|1024.92|1042.72|1024.92|1042.55|1024.75|7
1653291120000|2022-05-23 07:32:00|1042.75|1024.95|1042.78|1024.98|1042.78|1024.98|1042.66|1024.86|6
1653291130000|2022-05-23 07:32:10|1042.85|1025.05|1042.85|1025.05|1042.85|1025.05|1042.85|1025.05|1
1653291140000|2022-05-23 07:32:20|1043.4|1025.6|1043.72|1025.92|1043.72|1025.92|1043.4|1025.6|15
1653291150000|2022-05-23 07:32:30|1044.08|1026.28|1043.76|1025.96|1044.49|1026.69|1043.74|1025.94|16
1653291160000|2022-05-23 07:32:40|1043.78|1025.98|1043.97|1026.17|1043.97|1026.17|1043.74|1025.94|10
1653291170000|2022-05-23 07:32:50|1044.01|1026.21|1044.65|1026.85|1044.65|1026.85|1043.86|1026.06|23
1653291180000|2022-05-23 07:33:00|1044.7|1026.9|1044.97|1027.17|1044.97|1027.17|1044.68|1026.88|10
1653291190000|2022-05-23 07:33:10|1044.99|1027.19|1045.47|1027.67|1045.47|1027.67|1044.99|1027.19|6
1653291200000|2022-05-23 07:33:20|1045.69|1027.89|1046.37|1028.57|1046.42|1028.62|1045.69|1027.89|20
1653291210000|2022-05-23 07:33:30|1046.26|1028.46|1046.23|1028.43|1046.26|1028.46|1045.97|1028.17|19
1653291220000|2022-05-23 07:33:40|1046.26|1028.46|1046.42|1028.62|1046.42|1028.62|1046.26|1028.46|12
1653291230000|2022-05-23 07:33:50|1046.36|1028.56|1045.79|1027.99|1046.37|1028.57|1045.79|1027.99|8
1653291250000|2022-05-23 07:34:10|1045.81|1028.01|1044.97|1027.17|1045.81|1028.01|1044.97|1027.17|13
1653291260000|2022-05-23 07:34:20|1044.87|1027.07|1044.87|1027.07|1044.87|1027.07|1044.87|1027.07|1
1653291280000|2022-05-23 07:34:40|1044.84|1027.04|1044.84|1027.04|1044.84|1027.04|1044.84|1027.04|1
1653291290000|2022-05-23 07:34:50|1044.87|1027.07|1044.87|1027.07|1044.9|1027.1|1044.84|1027.04|6
1653291300000|2022-05-23 07:35:00|1044.9|1027.1|1045.02|1027.22|1045.28|1027.48|1044.9|1027.1|16
1653291310000|2022-05-23 07:35:10|1045.05|1027.25|1045.66|1027.86|1045.66|1027.86|1045.05|1027.25|15
1653291320000|2022-05-23 07:35:20|1045.68|1027.88|1045.68|1027.88|1045.7|1027.9|1045.68|1027.88|4
1653291330000|2022-05-23 07:35:30|1045.67|1027.87|1045.88|1028.08|1045.88|1028.08|1045.53|1027.73|11
1653291340000|2022-05-23 07:35:40|1045.89|1028.09|1045.92|1028.12|1045.92|1028.12|1045.79|1027.99|14
1653291360000|2022-05-23 07:36:00|1045.9|1028.1|1045.86|1028.06|1045.91|1028.11|1045.66|1027.86|14
1653291370000|2022-05-23 07:36:10|1045.89|1028.09|1045.67|1027.87|1045.89|1028.09|1045.67|1027.87|3
1653291380000|2022-05-23 07:36:20|1045.86|1028.06|1045.92|1028.12|1045.92|1028.12|1045.86|1028.06|9
1653291390000|2022-05-23 07:36:30|1045.91|1028.11|1045.92|1028.12|1045.92|1028.12|1045.91|1028.11|2
1653291400000|2022-05-23 07:36:40|1045.91|1028.11|1045.92|1028.12|1045.92|1028.12|1045.9|1028.1|5
1653291410000|2022-05-23 07:36:50|1045.91|1028.11|1045.86|1028.06|1045.92|1028.12|1045.86|1028.06|8
1653291420000|2022-05-23 07:37:00|1045.88|1028.08|1045.86|1028.06|1045.88|1028.08|1045.86|1028.06|3
1653291430000|2022-05-23 07:37:10|1045.88|1028.08|1045.86|1028.06|1045.88|1028.08|1045.86|1028.06|2
1653291440000|2022-05-23 07:37:20|1045.88|1028.08|1045.88|1028.08|1045.88|1028.08|1045.86|1028.06|5
1653291450000|2022-05-23 07:37:30|1045.68|1027.88|1045.92|1028.12|1045.92|1028.12|1045.64|1027.84|12
1653291560000|2022-05-23 07:39:20|1045.91|1028.11|1045.92|1028.12|1045.92|1028.12|1045.91|1028.11|2
1653291570000|2022-05-23 07:39:30|1046.13|1028.33|1046.34|1028.54|1046.34|1028.54|1046|1028.2|16
1653291580000|2022-05-23 07:39:40|1046.31|1028.51|1046.42|1028.62|1046.66|1028.86|1046.26|1028.46|9
1653291590000|2022-05-23 07:39:50|1046.66|1028.86|1046.42|1028.62|1046.66|1028.86|1046.42|1028.62|2
1653291600000|2022-05-23 07:40:00|1046.37|1028.57|1046.33|1028.53|1046.37|1028.57|1046.33|1028.53|3
1653291610000|2022-05-23 07:40:10|1046.37|1028.57|1046.37|1028.57|1046.37|1028.57|1046.33|1028.53|4
1653291620000|2022-05-23 07:40:20|1046.36|1028.56|1046.29|1028.49|1046.4|1028.6|1046.2|1028.4|10
1653291630000|2022-05-23 07:40:30|1046.4|1028.6|1046.84|1029.04|1046.84|1029.04|1046.4|1028.6|6
1653291640000|2022-05-23 07:40:40|1046.77|1028.97|1046.77|1028.97|1046.77|1028.97|1046.76|1028.96|3
1653291650000|2022-05-23 07:40:50|1046.76|1028.96|1046.77|1028.97|1046.77|1028.97|1046.76|1028.96|2
1653291660000|2022-05-23 07:41:00|1046.76|1028.96|1046.76|1028.96|1046.76|1028.96|1046.76|1028.96|1
1653291670000|2022-05-23 07:41:10|1046.34|1028.54|1045.96|1028.16|1046.34|1028.54|1045.96|1028.16|11
1653291680000|2022-05-23 07:41:20|1045.98|1028.18|1045.99|1028.19|1046.24|1028.44|1045.98|1028.18|8
1653291690000|2022-05-23 07:41:30|1045.91|1028.11|1046.22|1028.42|1046.3|1028.5|1045.91|1028.11|10
1653291700000|2022-05-23 07:41:40|1046.2|1028.4|1046.07|1028.27|1046.25|1028.45|1045.91|1028.11|13
1653291710000|2022-05-23 07:41:50|1046.05|1028.25|1046.41|1028.61|1046.45|1028.65|1046.05|1028.25|13
1653291720000|2022-05-23 07:42:00|1046.42|1028.62|1045.15|1027.35|1046.42|1028.62|1045.15|1027.35|28
1653291730000|2022-05-23 07:42:10|1045.11|1027.31|1045.04|1027.24|1045.18|1027.38|1045.04|1027.24|8
1653291740000|2022-05-23 07:42:20|1045.02|1027.22|1045.43|1027.63|1045.49|1027.69|1045.02|1027.22|22
1653291750000|2022-05-23 07:42:30|1045.44|1027.64|1046.69|1028.89|1046.69|1028.89|1045.19|1027.39|28
1653291760000|2022-05-23 07:42:40|1046.9|1029.1|1046.69|1028.89|1047.74|1029.94|1046.58|1028.78|11
1653291770000|2022-05-23 07:42:50|1047.25|1029.45|1050.4|1032.6|1050.4|1032.6|1047.13|1029.33|22
1653291780000|2022-05-23 07:43:00|1050.48|1032.68|1049.66|1031.86|1050.91|1033.11|1049.66|1031.86|23
1653291790000|2022-05-23 07:43:10|1049.63|1031.83|1049.43|1031.63|1049.64|1031.84|1049.16|1031.36|15
1653291800000|2022-05-23 07:43:20|1049.16|1031.36|1049|1031.2|1049.43|1031.63|1049|1031.2|6
1653291810000|2022-05-23 07:43:30|1048.44|1030.64|1047.7|1029.9|1048.44|1030.64|1047.68|1029.88|14
1653291820000|2022-05-23 07:43:40|1047.69|1029.89|1048.03|1030.23|1048.04|1030.24|1047.67|1029.87|15
1653291830000|2022-05-23 07:43:50|1048.18|1030.38|1047.7|1029.9|1048.39|1030.59|1047.7|1029.9|14
1653291840000|2022-05-23 07:44:00|1047.64|1029.84|1047.46|1029.66|1047.75|1029.95|1047.46|1029.66|16
1653291850000|2022-05-23 07:44:10|1047.68|1029.88|1047.71|1029.91|1047.71|1029.91|1047.57|1029.77|7
1653291860000|2022-05-23 07:44:20|1047.65|1029.85|1047.48|1029.68|1047.74|1029.94|1047.48|1029.68|14
1653291870000|2022-05-23 07:44:30|1047.46|1029.66|1046.49|1028.69|1047.46|1029.66|1046.49|1028.69|9
1653291880000|2022-05-23 07:44:40|1046.47|1028.67|1046.6|1028.8|1046.8|1029|1046.47|1028.67|11
1653291890000|2022-05-23 07:44:50|1046.74|1028.94|1046.43|1028.63|1046.82|1029.02|1046.43|1028.63|14
1653291900000|2022-05-23 07:45:00|1046.42|1028.62|1045.9|1028.1|1046.65|1028.85|1045.9|1028.1|17
1653291930000|2022-05-23 07:45:30|1045.4|1027.6|1044.78|1026.98|1045.4|1027.6|1044.78|1026.98|2
1653291940000|2022-05-23 07:45:40|1044.73|1026.93|1045.47|1027.67|1045.53|1027.73|1044.57|1026.77|26
1653291950000|2022-05-23 07:45:50|1045.45|1027.65|1045.37|1027.57|1045.45|1027.65|1045.15|1027.35|14
1653291960000|2022-05-23 07:46:00|1045.38|1027.58|1045.31|1027.51|1045.53|1027.73|1045.22|1027.42|22
1653291970000|2022-05-23 07:46:10|1045.26|1027.46|1045.21|1027.41|1045.3|1027.5|1045.21|1027.41|8
1653291980000|2022-05-23 07:46:20|1045.2|1027.4|1045.16|1027.36|1045.25|1027.45|1045.13|1027.33|5
1653291990000|2022-05-23 07:46:30|1045.05|1027.25|1044.45|1026.65|1045.05|1027.25|1044.45|1026.65|10
1653292000000|2022-05-23 07:46:40|1044.57|1026.77|1044.1|1026.3|1044.58|1026.78|1044.1|1026.3|13
1653292010000|2022-05-23 07:46:50|1044|1026.2|1044.05|1026.25|1044.2|1026.4|1044|1026.2|8
1653292020000|2022-05-23 07:47:00|1044.02|1026.22|1044|1026.2|1044.02|1026.22|1044|1026.2|2
1653292030000|2022-05-23 07:47:10|1043.99|1026.19|1044.13|1026.33|1044.13|1026.33|1043.99|1026.19|3
1653292050000|2022-05-23 07:47:30|1044.01|1026.21|1044.02|1026.22|1044.02|1026.22|1044.01|1026.21|2
1653292060000|2022-05-23 07:47:40|1043.99|1026.19|1043.34|1025.54|1043.99|1026.19|1043.34|1025.54|14
1653292070000|2022-05-23 07:47:50|1043.32|1025.52|1043.97|1026.17|1044.05|1026.25|1043.32|1025.52|25
1653292080000|2022-05-23 07:48:00|1044.01|1026.21|1044.1|1026.3|1044.14|1026.34|1043.86|1026.06|11
1653292090000|2022-05-23 07:48:10|1044.17|1026.37|1044.2|1026.4|1044.2|1026.4|1044.1|1026.3|8
1653292100000|2022-05-23 07:48:20|1044.1|1026.3|1044.1|1026.3|1044.13|1026.33|1044.1|1026.3|5
1653292140000|2022-05-23 07:49:00|1043.95|1026.15|1043.95|1026.15|1043.98|1026.18|1043.95|1026.15|3
1653292150000|2022-05-23 07:49:10|1044.1|1026.3|1044.1|1026.3|1044.1|1026.3|1044.1|1026.3|1
1653292160000|2022-05-23 07:49:20|1044.12|1026.32|1044.85|1027.05|1044.85|1027.05|1044.12|1026.32|13
1653292170000|2022-05-23 07:49:30|1044.86|1027.06|1045.25|1027.45|1045.3|1027.5|1044.86|1027.06|15
1653292180000|2022-05-23 07:49:40|1045.24|1027.44|1045.24|1027.44|1045.28|1027.48|1045.24|1027.44|5
1653292190000|2022-05-23 07:49:50|1045.25|1027.45|1045|1027.2|1045.27|1027.47|1045|1027.2|5
1653292200000|2022-05-23 07:50:00|1045.02|1027.22|1045.28|1027.48|1045.3|1027.5|1045.02|1027.22|12
1653292210000|2022-05-23 07:50:10|1045.24|1027.44|1045.74|1027.94|1045.74|1027.94|1045.24|1027.44|10
1653292240000|2022-05-23 07:50:40|1045.78|1027.98|1045.78|1027.98|1045.78|1027.98|1045.78|1027.98|1
1653292270000|2022-05-23 07:51:10|1045.65|1027.85|1045.45|1027.65|1045.65|1027.85|1045.32|1027.52|14
1653292280000|2022-05-23 07:51:20|1045.36|1027.56|1045.33|1027.53|1045.43|1027.63|1045.33|1027.53|5
1653292290000|2022-05-23 07:51:30|1045.35|1027.55|1045.65|1027.85|1045.65|1027.85|1045.35|1027.55|13
1653292300000|2022-05-23 07:51:40|1045.63|1027.83|1045.45|1027.65|1045.63|1027.83|1045.45|1027.65|4
1653292320000|2022-05-23 07:52:00|1045.46|1027.66|1045.54|1027.74|1045.56|1027.76|1045.45|1027.65|9
1653292330000|2022-05-23 07:52:10|1045.57|1027.77|1045.55|1027.75|1045.6|1027.8|1045.48|1027.68|11
1653292340000|2022-05-23 07:52:20|1045.56|1027.76|1045.56|1027.76|1045.57|1027.77|1045.56|1027.76|3
1653292350000|2022-05-23 07:52:30|1045.54|1027.74|1045.43|1027.63|1045.54|1027.74|1045.43|1027.63|3
1653292360000|2022-05-23 07:52:40|1045.34|1027.54|1045.27|1027.47|1045.34|1027.54|1045.27|1027.47|7
1653292370000|2022-05-23 07:52:50|1045.22|1027.42|1044.2|1026.4|1045.22|1027.42|1044.2|1026.4|18
1653292380000|2022-05-23 07:53:00|1044.21|1026.41|1044.54|1026.74|1044.68|1026.88|1044.21|1026.41|11
1653292390000|2022-05-23 07:53:10|1044.61|1026.81|1044.35|1026.55|1044.64|1026.84|1044.35|1026.55|8
1653292400000|2022-05-23 07:53:20|1044.27|1026.47|1044.35|1026.55|1044.61|1026.81|1044.2|1026.4|9
1653292410000|2022-05-23 07:53:30|1044.36|1026.56|1044.22|1026.42|1044.51|1026.71|1044.18|1026.38|7
1653292420000|2022-05-23 07:53:40|1043.98|1026.18|1043.98|1026.18|1043.98|1026.18|1043.98|1026.18|1
1653292450000|2022-05-23 07:54:10|1044.1|1026.3|1044.62|1026.82|1044.62|1026.82|1044.1|1026.3|9
1653292460000|2022-05-23 07:54:20|1044.61|1026.81|1044.57|1026.77|1044.64|1026.84|1044.57|1026.77|9
1653292470000|2022-05-23 07:54:30|1044.56|1026.76|1044.16|1026.36|1044.56|1026.76|1044.16|1026.36|10
1653292480000|2022-05-23 07:54:40|1044.18|1026.38|1044.74|1026.94|1044.74|1026.94|1044.18|1026.38|23
1653292490000|2022-05-23 07:54:50|1044.73|1026.93|1044.46|1026.66|1044.73|1026.93|1044.34|1026.54|12
1653292500000|2022-05-23 07:55:00|1044.44|1026.64|1044.71|1026.91|1044.71|1026.91|1044.44|1026.64|14
1653292510000|2022-05-23 07:55:10|1044.69|1026.89|1044.62|1026.82|1044.69|1026.89|1044.35|1026.55|13
1653292520000|2022-05-23 07:55:20|1044.7|1026.9|1044.71|1026.91|1044.74|1026.94|1044.6|1026.8|11
1653292550000|2022-05-23 07:55:50|1044.69|1026.89|1044.17|1026.37|1044.69|1026.89|1044.15|1026.35|10
1653292560000|2022-05-23 07:56:00|1044.15|1026.35|1044.23|1026.43|1044.43|1026.63|1044.15|1026.35|14
1653292570000|2022-05-23 07:56:10|1044.2|1026.4|1044.56|1026.76|1044.7|1026.9|1044.17|1026.37|14
1653292580000|2022-05-23 07:56:20|1044.58|1026.78|1044.3|1026.5|1044.65|1026.85|1044.05|1026.25|9
1653292590000|2022-05-23 07:56:30|1044.25|1026.45|1044.2|1026.4|1044.25|1026.45|1044.2|1026.4|4
1653292600000|2022-05-23 07:56:40|1044.35|1026.55|1044.55|1026.75|1044.66|1026.86|1044.21|1026.41|14
1653292610000|2022-05-23 07:56:50|1044.58|1026.78|1044.32|1026.52|1044.73|1026.93|1044.19|1026.39|19
1653292620000|2022-05-23 07:57:00|1044.36|1026.56|1044.63|1026.83|1044.85|1027.05|1044.36|1026.56|14
1653292630000|2022-05-23 07:57:10|1044.62|1026.82|1044.41|1026.61|1044.62|1026.82|1044.39|1026.59|10
1653292640000|2022-05-23 07:57:20|1044.44|1026.64|1044.52|1026.72|1044.54|1026.74|1044.41|1026.61|14
1653292650000|2022-05-23 07:57:30|1044.48|1026.68|1044.66|1026.86|1044.92|1027.12|1044.47|1026.67|25
1653292660000|2022-05-23 07:57:40|1044.69|1026.89|1044.69|1026.89|1044.69|1026.89|1044.66|1026.86|3
1653292670000|2022-05-23 07:57:50|1044.61|1026.81|1044.45|1026.65|1044.61|1026.81|1044.45|1026.65|4
1653292680000|2022-05-23 07:58:00|1044.48|1026.68|1044.56|1026.76|1044.72|1026.92|1044.47|1026.67|20
1653292690000|2022-05-23 07:58:10|1044.54|1026.74|1044.72|1026.92|1044.72|1026.92|1044.54|1026.74|6
1653292700000|2022-05-23 07:58:20|1044.7|1026.9|1044.7|1026.9|1044.75|1026.95|1044.62|1026.82|13
1653292710000|2022-05-23 07:58:30|1044.68|1026.88|1044.55|1026.75|1044.72|1026.92|1044.55|1026.75|9
1653292720000|2022-05-23 07:58:40|1044.22|1026.42|1044.22|1026.42|1044.22|1026.42|1044.22|1026.42|1
1653292730000|2022-05-23 07:58:50|1044.14|1026.34|1044.14|1026.34|1044.14|1026.34|1044.14|1026.34|1
1653292740000|2022-05-23 07:59:00|1044.38|1026.58|1044.42|1026.62|1044.6|1026.8|1044.14|1026.34|9
1653292750000|2022-05-23 07:59:10|1044.38|1026.58|1043.9|1026.1|1044.38|1026.58|1043.9|1026.1|3
1653292760000|2022-05-23 07:59:20|1043.57|1025.77|1042.84|1025.04|1043.57|1025.77|1042.82|1025.02|4
1653292770000|2022-05-23 07:59:30|1042.94|1025.14|1042.82|1025.02|1043.02|1025.22|1042.82|1025.02|10
1653292780000|2022-05-23 07:59:40|1042.77|1024.97|1042.64|1024.84|1042.77|1024.97|1042.64|1024.84|9
1653292790000|2022-05-23 07:59:50|1042.37|1024.57|1041.79|1023.99|1042.53|1024.73|1041.79|1023.99|14
1653292800000|2022-05-23 08:00:00|1041.8|1024|1041.79|1023.99|1041.8|1024|1041.79|1023.99|2
1653292810000|2022-05-23 08:00:10|1041.8|1024|1042.8|1025|1042.8|1025|1041.79|1023.99|25
1653292820000|2022-05-23 08:00:20|1042.82|1025.02|1044.56|1026.76|1044.56|1026.76|1042.82|1025.02|27
1653292830000|2022-05-23 08:00:30|1044.57|1026.77|1044.64|1026.84|1044.68|1026.88|1043.74|1025.94|23
1653292840000|2022-05-23 08:00:40|1044.67|1026.87|1044.49|1026.69|1044.92|1027.12|1044.49|1026.69|20
1653292850000|2022-05-23 08:00:50|1044.51|1026.71|1043.89|1026.09|1044.67|1026.87|1043.89|1026.09|19
1653292880000|2022-05-23 08:01:20|1043.39|1025.59|1042.9|1025.1|1043.39|1025.59|1042.9|1025.1|2
1653292890000|2022-05-23 08:01:30|1043|1025.2|1042.99|1025.19|1043.01|1025.21|1042.99|1025.19|4
1653292900000|2022-05-23 08:01:40|1043.04|1025.24|1043.74|1025.94|1043.77|1025.97|1043.04|1025.24|18
1653292920000|2022-05-23 08:02:00|1043.7|1025.9|1042.9|1025.1|1043.7|1025.9|1042.9|1025.1|13
1653292940000|2022-05-23 08:02:20|1043.06|1025.26|1043.47|1025.67|1043.47|1025.67|1043.06|1025.26|5
1653292950000|2022-05-23 08:02:30|1043.41|1025.61|1043.41|1025.61|1043.41|1025.61|1042.9|1025.1|6
1653292960000|2022-05-23 08:02:40|1043.47|1025.67|1043.57|1025.77|1043.75|1025.95|1043.47|1025.67|16
1653292970000|2022-05-23 08:02:50|1043.72|1025.92|1043.67|1025.87|1043.72|1025.92|1043.67|1025.87|3
1653292980000|2022-05-23 08:03:00|1043.29|1025.49|1043.5|1025.7|1043.58|1025.78|1042.99|1025.19|18
1653292990000|2022-05-23 08:03:10|1043.44|1025.64|1043.31|1025.51|1043.57|1025.77|1043.31|1025.51|11
1653293000000|2022-05-23 08:03:20|1043.3|1025.5|1042.99|1025.19|1043.3|1025.5|1042.93|1025.13|14
1653293010000|2022-05-23 08:03:30|1043|1025.2|1043.57|1025.77|1043.67|1025.87|1042.93|1025.13|23
1653293020000|2022-05-23 08:03:40|1043.59|1025.79|1043.61|1025.81|1043.68|1025.88|1043.55|1025.75|14
1653293030000|2022-05-23 08:03:50|1043.57|1025.77|1044.55|1026.75|1044.55|1026.75|1043.5|1025.7|13
1653293040000|2022-05-23 08:04:00|1044.58|1026.78|1044.53|1026.73|1044.58|1026.78|1044.52|1026.72|6
1653293050000|2022-05-23 08:04:10|1044.54|1026.74|1044.38|1026.58|1044.57|1026.77|1044.32|1026.52|11
1653293060000|2022-05-23 08:04:20|1044.37|1026.57|1044.07|1026.27|1044.44|1026.64|1044.07|1026.27|7
1653293070000|2022-05-23 08:04:30|1044.04|1026.24|1044.02|1026.22|1044.07|1026.27|1044.01|1026.21|4
1653293080000|2022-05-23 08:04:40|1044.04|1026.24|1044.09|1026.29|1044.1|1026.3|1044.03|1026.23|6
1653293090000|2022-05-23 08:04:50|1044.08|1026.28|1043.31|1025.51|1044.09|1026.29|1043.26|1025.46|19
1653293100000|2022-05-23 08:05:00|1043.49|1025.69|1044.1|1026.3|1044.16|1026.36|1043.26|1025.46|28
1653293110000|2022-05-23 08:05:10|1044.11|1026.31|1044.53|1026.73|1044.53|1026.73|1044.11|1026.31|15
1653293120000|2022-05-23 08:05:20|1044.59|1026.79|1044.55|1026.75|1044.71|1026.91|1044.44|1026.64|16
1653293130000|2022-05-23 08:05:30|1044.56|1026.76|1044.69|1026.89|1044.72|1026.92|1044.49|1026.69|15
1653293140000|2022-05-23 08:05:40|1044.7|1026.9|1044.53|1026.73|1044.76|1026.96|1044.5|1026.7|12
1653293150000|2022-05-23 08:05:50|1044.54|1026.74|1045.41|1027.61|1045.41|1027.61|1044.54|1026.74|22
1653293160000|2022-05-23 08:06:00|1045.44|1027.64|1045.26|1027.46|1045.47|1027.67|1045.26|1027.46|6
1653293170000|2022-05-23 08:06:10|1045.24|1027.44|1045.87|1028.07|1045.87|1028.07|1045.24|1027.44|2
1653293180000|2022-05-23 08:06:20|1045.84|1028.04|1045.84|1028.04|1045.84|1028.04|1045.81|1028.01|3
1653293200000|2022-05-23 08:06:40|1045.76|1027.96|1045.87|1028.07|1045.87|1028.07|1045.67|1027.87|10
1653293210000|2022-05-23 08:06:50|1045.8|1028|1045.87|1028.07|1045.87|1028.07|1045.76|1027.96|8
1653293230000|2022-05-23 08:07:10|1045.84|1028.04|1045.75|1027.95|1045.84|1028.04|1045.72|1027.92|7
1653293240000|2022-05-23 08:07:20|1045.78|1027.98|1045.75|1027.95|1045.81|1028.01|1045.75|1027.95|3
1653293250000|2022-05-23 08:07:30|1045.78|1027.98|1045.87|1028.07|1045.87|1028.07|1045.78|1027.98|2
1653293260000|2022-05-23 08:07:40|1045.9|1028.1|1045.9|1028.1|1045.9|1028.1|1045.9|1028.1|1
1653293280000|2022-05-23 08:08:00|1045.95|1028.15|1046.2|1028.4|1046.26|1028.46|1045.95|1028.15|7
1653293290000|2022-05-23 08:08:10|1046.23|1028.43|1046.26|1028.46|1046.26|1028.46|1046.21|1028.41|7
1653293310000|2022-05-23 08:08:30|1046.88|1029.08|1046.88|1029.08|1046.88|1029.08|1046.88|1029.08|1
1653293320000|2022-05-23 08:08:40|1047.23|1029.43|1048.85|1031.05|1048.85|1031.05|1047.23|1029.43|16
1653293330000|2022-05-23 08:08:50|1048.76|1030.96|1048.73|1030.93|1048.85|1031.05|1048.71|1030.91|7
1653293340000|2022-05-23 08:09:00|1048.6|1030.8|1048.45|1030.65|1048.6|1030.8|1048.25|1030.45|13
1653293350000|2022-05-23 08:09:10|1048.47|1030.67|1047.92|1030.12|1048.47|1030.67|1047.92|1030.12|13
1653293360000|2022-05-23 08:09:20|1047.93|1030.13|1048.15|1030.35|1048.29|1030.49|1047.93|1030.13|11
1653293370000|2022-05-23 08:09:30|1048.12|1030.32|1047.95|1030.15|1048.12|1030.32|1047.95|1030.15|2
1653293440000|2022-05-23 08:10:40|1047.45|1029.65|1047.95|1030.15|1047.95|1030.15|1047.45|1029.65|2
1653293510000|2022-05-23 08:11:50|1047.45|1029.65|1047.95|1030.15|1047.95|1030.15|1047.45|1029.65|2
1653293520000|2022-05-23 08:12:00|1047.45|1029.65|1046.62|1028.82|1047.45|1029.65|1046.62|1028.82|6
1653293530000|2022-05-23 08:12:10|1046.64|1028.84|1046.64|1028.84|1046.76|1028.96|1046.56|1028.76|18
1653293540000|2022-05-23 08:12:20|1046.68|1028.88|1046.1|1028.3|1046.68|1028.88|1046.1|1028.3|12
1653293550000|2022-05-23 08:12:30|1046.12|1028.32|1045.56|1027.76|1046.12|1028.32|1045.56|1027.76|7
1653293560000|2022-05-23 08:12:40|1045.46|1027.66|1044.71|1026.91|1045.46|1027.66|1044.66|1026.86|11
1653293570000|2022-05-23 08:12:50|1044.77|1026.97|1045.59|1027.79|1045.6|1027.8|1044.77|1026.97|14
1653293580000|2022-05-23 08:13:00|1045.58|1027.78|1045.68|1027.88|1045.72|1027.92|1045.58|1027.78|9
1653293590000|2022-05-23 08:13:10|1045.7|1027.9|1044.65|1026.85|1045.71|1027.91|1044.65|1026.85|10
1653293600000|2022-05-23 08:13:20|1044.21|1026.41|1044.65|1026.85|1044.65|1026.85|1044.21|1026.41|6
1653293610000|2022-05-23 08:13:30|1044.63|1026.83|1043.66|1025.86|1044.65|1026.85|1043.66|1025.86|8
1653293620000|2022-05-23 08:13:40|1043.68|1025.88|1043.64|1025.84|1043.68|1025.88|1043.62|1025.82|10
1653293630000|2022-05-23 08:13:50|1043.6|1025.8|1043|1025.2|1043.6|1025.8|1043|1025.2|21
1653293640000|2022-05-23 08:14:00|1042.99|1025.19|1042.15|1024.35|1042.99|1025.19|1041.9|1024.1|24
1653293650000|2022-05-23 08:14:10|1042.16|1024.36|1042.33|1024.53|1042.65|1024.85|1042.16|1024.36|13
1653293660000|2022-05-23 08:14:20|1042.29|1024.49|1042.04|1024.24|1042.34|1024.54|1041.61|1023.81|21
1653293670000|2022-05-23 08:14:30|1042.05|1024.25|1041.72|1023.92|1042.44|1024.64|1041.63|1023.83|21
1653293680000|2022-05-23 08:14:40|1041.74|1023.94|1042.61|1024.81|1042.62|1024.82|1041.74|1023.94|21
1653293690000|2022-05-23 08:14:50|1042.46|1024.66|1041.9|1024.1|1042.46|1024.66|1041.9|1024.1|10
1653293700000|2022-05-23 08:15:00|1041.92|1024.12|1041.42|1023.62|1042.05|1024.25|1041.41|1023.61|17
1653293710000|2022-05-23 08:15:10|1041.56|1023.76|1041.5|1023.7|1041.76|1023.96|1041.45|1023.65|18
1653293720000|2022-05-23 08:15:20|1041.51|1023.71|1041.45|1023.65|1041.51|1023.71|1041.45|1023.65|9
1653293740000|2022-05-23 08:15:40|1041.44|1023.64|1041.11|1023.31|1041.44|1023.64|1041.11|1023.31|3
1653293760000|2022-05-23 08:16:00|1040.84|1023.04|1039.74|1021.94|1040.84|1023.04|1039.74|1021.94|6
1653293770000|2022-05-23 08:16:10|1039.7|1021.9|1038.18|1020.38|1039.7|1021.9|1038.18|1020.38|14
1653293780000|2022-05-23 08:16:20|1037.64|1019.84|1037.82|1020.02|1037.87|1020.07|1037.64|1019.84|12
1653293790000|2022-05-23 08:16:30|1037.69|1019.89|1038.34|1020.54|1038.61|1020.81|1037.69|1019.89|15
1653293800000|2022-05-23 08:16:40|1037.9|1020.1|1037.13|1019.33|1038.07|1020.27|1037.13|1019.33|15
1653293810000|2022-05-23 08:16:50|1037.34|1019.54|1038.67|1020.87|1038.68|1020.88|1037.13|1019.33|18
1653293820000|2022-05-23 08:17:00|1038.44|1020.64|1037.89|1020.09|1038.44|1020.64|1037.62|1019.82|17
1653293830000|2022-05-23 08:17:10|1037.86|1020.06|1037.13|1019.33|1037.99|1020.19|1037.13|1019.33|12
1653293840000|2022-05-23 08:17:20|1037.14|1019.34|1037.85|1020.05|1037.85|1020.05|1037.14|1019.34|6
1653293850000|2022-05-23 08:17:30|1038.32|1020.52|1038.16|1020.36|1038.69|1020.89|1038.16|1020.36|13
1653293860000|2022-05-23 08:17:40|1037.96|1020.16|1038|1020.2|1038.4|1020.6|1037.92|1020.12|15
1653293870000|2022-05-23 08:17:50|1038.01|1020.21|1038.72|1020.92|1038.72|1020.92|1038.01|1020.21|17
1653293880000|2022-05-23 08:18:00|1038.73|1020.93|1038.83|1021.03|1038.83|1021.03|1038.42|1020.62|15
1653293890000|2022-05-23 08:18:10|1038.81|1021.01|1039.02|1021.22|1039.02|1021.22|1038.81|1021.01|9
1653293900000|2022-05-23 08:18:20|1038.93|1021.13|1038.9|1021.1|1039.02|1021.22|1038.82|1021.02|9
1653293910000|2022-05-23 08:18:30|1038.92|1021.12|1038.98|1021.18|1038.98|1021.18|1038.79|1020.99|17
1653293920000|2022-05-23 08:18:40|1038.99|1021.19|1038.84|1021.04|1039.02|1021.22|1038.47|1020.67|21
1653293930000|2022-05-23 08:18:50|1038.85|1021.05|1038.91|1021.11|1038.91|1021.11|1038.85|1021.05|5
1653293940000|2022-05-23 08:19:00|1038.8|1021|1038.66|1020.86|1038.82|1021.02|1038.44|1020.64|21
1653293950000|2022-05-23 08:19:10|1038.64|1020.84|1037.73|1019.93|1038.69|1020.89|1037.62|1019.82|21
1653293960000|2022-05-23 08:19:20|1037.75|1019.95|1038.35|1020.55|1038.35|1020.55|1037.63|1019.83|17
1653293970000|2022-05-23 08:19:30|1038.17|1020.37|1038.29|1020.49|1038.31|1020.51|1037.63|1019.83|17
1653293980000|2022-05-23 08:19:40|1038.2|1020.4|1037.63|1019.83|1038.2|1020.4|1037.54|1019.74|12
1653293990000|2022-05-23 08:19:50|1037.6|1019.8|1036.65|1018.85|1037.62|1019.82|1036.4|1018.6|14
1653294000000|2022-05-23 08:20:00|1036.64|1018.84|1036.91|1019.11|1036.91|1019.11|1036.58|1018.78|17
1653294010000|2022-05-23 08:20:10|1036.92|1019.12|1037.35|1019.55|1037.63|1019.83|1036.91|1019.11|10
1653294030000|2022-05-23 08:20:30|1037.92|1020.12|1037.91|1020.11|1038.18|1020.38|1037.7|1019.9|13
1653294040000|2022-05-23 08:20:40|1038.2|1020.4|1038.2|1020.4|1038.28|1020.48|1037.7|1019.9|15
1653294050000|2022-05-23 08:20:50|1038.22|1020.42|1038.32|1020.52|1038.32|1020.52|1038.22|1020.42|4
1653294060000|2022-05-23 08:21:00|1038.33|1020.53|1038.33|1020.53|1038.33|1020.53|1038.33|1020.53|1
1653294070000|2022-05-23 08:21:10|1038.32|1020.52|1038.17|1020.37|1038.32|1020.52|1038.02|1020.22|4
1653294080000|2022-05-23 08:21:20|1038.18|1020.38|1038.29|1020.49|1038.4|1020.6|1038.18|1020.38|6
1653294090000|2022-05-23 08:21:30|1038.31|1020.51|1038.35|1020.55|1038.49|1020.69|1038.31|1020.51|9
1653294100000|2022-05-23 08:21:40|1038.36|1020.56|1038.47|1020.67|1038.49|1020.69|1038.36|1020.56|14
1653294110000|2022-05-23 08:21:50|1038.49|1020.69|1038.49|1020.69|1038.49|1020.69|1038.3|1020.5|20
1653294120000|2022-05-23 08:22:00|1038.32|1020.52|1038.49|1020.69|1038.49|1020.69|1038.32|1020.52|4
1653294130000|2022-05-23 08:22:10|1038.33|1020.53|1038.41|1020.61|1038.41|1020.61|1038.32|1020.52|7
1653294140000|2022-05-23 08:22:20|1038.42|1020.62|1038.39|1020.59|1038.49|1020.69|1038.34|1020.54|11
1653294150000|2022-05-23 08:22:30|1038.47|1020.67|1038.49|1020.69|1038.49|1020.69|1038.44|1020.64|6
1653294160000|2022-05-23 08:22:40|1038.69|1020.89|1039.06|1021.26|1039.06|1021.26|1038.69|1020.89|7
1653294170000|2022-05-23 08:22:50|1039.03|1021.23|1039.09|1021.29|1039.09|1021.29|1039.03|1021.23|3
1653294180000|2022-05-23 08:23:00|1039.06|1021.26|1039.09|1021.29|1039.09|1021.29|1038.97|1021.17|9
1653294190000|2022-05-23 08:23:10|1039|1021.2|1039.09|1021.29|1039.09|1021.29|1039|1021.2|4
1653294210000|2022-05-23 08:23:30|1039.06|1021.26|1039.06|1021.26|1039.07|1021.27|1039.06|1021.26|3
1653294220000|2022-05-23 08:23:40|1038.97|1021.17|1038.97|1021.17|1039.06|1021.26|1038.97|1021.17|3
1653294240000|2022-05-23 08:24:00|1039.06|1021.26|1039.09|1021.29|1039.09|1021.29|1039.06|1021.26|3
1653294250000|2022-05-23 08:24:10|1039.07|1021.27|1039.06|1021.26|1039.07|1021.27|1039.06|1021.26|2
1653294260000|2022-05-23 08:24:20|1038.97|1021.17|1039.06|1021.26|1039.06|1021.26|1038.97|1021.17|2
1653294270000|2022-05-23 08:24:30|1039.07|1021.27|1039.07|1021.27|1039.09|1021.29|1039.06|1021.26|5
1653294280000|2022-05-23 08:24:40|1039.06|1021.26|1038.97|1021.17|1039.06|1021.26|1038.97|1021.17|6
1653294300000|2022-05-23 08:25:00|1039.08|1021.28|1039.12|1021.32|1039.12|1021.32|1039.08|1021.28|3
1653294320000|2022-05-23 08:25:20|1039.14|1021.34|1039.14|1021.34|1039.14|1021.34|1039.14|1021.34|1
1653294330000|2022-05-23 08:25:30|1039.39|1021.59|1039.78|1021.98|1039.78|1021.98|1039.39|1021.59|4
1653294350000|2022-05-23 08:25:50|1039.65|1021.85|1039.65|1021.85|1039.65|1021.85|1039.65|1021.85|1
1653294370000|2022-05-23 08:26:10|1039.78|1021.98|1039.85|1022.05|1039.85|1022.05|1039.78|1021.98|2
1653294380000|2022-05-23 08:26:20|1039.8|1022|1039.8|1022|1039.8|1022|1039.72|1021.92|7
1653294390000|2022-05-23 08:26:30|1039.85|1022.05|1040.2|1022.4|1040.2|1022.4|1039.85|1022.05|5
1653294400000|2022-05-23 08:26:40|1040.16|1022.36|1040.08|1022.28|1040.16|1022.36|1039.85|1022.05|8
1653294410000|2022-05-23 08:26:50|1039.92|1022.12|1039.94|1022.14|1040.09|1022.29|1039.83|1022.03|9
1653294420000|2022-05-23 08:27:00|1040.09|1022.29|1039.77|1021.97|1040.09|1022.29|1039.77|1021.97|10
1653294430000|2022-05-23 08:27:10|1039.73|1021.93|1039.65|1021.85|1039.73|1021.93|1039.65|1021.85|3
1653294440000|2022-05-23 08:27:20|1039.7|1021.9|1039.72|1021.92|1039.72|1021.92|1039.65|1021.85|4
1653294450000|2022-05-23 08:27:30|1039.71|1021.91|1040.65|1022.85|1040.7|1022.9|1039.71|1021.91|17
1653294460000|2022-05-23 08:27:40|1040.48|1022.68|1040.37|1022.57|1040.52|1022.72|1040.29|1022.49|16
1653294470000|2022-05-23 08:27:50|1040.4|1022.6|1039.74|1021.94|1040.4|1022.6|1039.74|1021.94|16
1653294480000|2022-05-23 08:28:00|1039.71|1021.91|1039.65|1021.85|1039.71|1021.91|1039.65|1021.85|4
1653294490000|2022-05-23 08:28:10|1039.66|1021.86|1039.68|1021.88|1039.77|1021.97|1039.66|1021.86|10
1653294500000|2022-05-23 08:28:20|1039.69|1021.89|1039.68|1021.88|1039.69|1021.89|1039.67|1021.87|6
1653294510000|2022-05-23 08:28:30|1039.65|1021.85|1039.65|1021.85|1039.65|1021.85|1039.27|1021.47|3
1653294520000|2022-05-23 08:28:40|1039.27|1021.47|1039.27|1021.47|1039.65|1021.85|1039.27|1021.47|3
1653294580000|2022-05-23 08:29:40|1039.65|1021.85|1039.75|1021.95|1039.81|1022.01|1039.27|1021.47|6
1653294590000|2022-05-23 08:29:50|1039.77|1021.97|1039.65|1021.85|1039.82|1022.02|1039.65|1021.85|8
1653294600000|2022-05-23 08:30:00|1039.71|1021.91|1039.65|1021.85|1039.71|1021.91|1039.65|1021.85|3
1653294610000|2022-05-23 08:30:10|1039.71|1021.91|1039.89|1022.09|1039.89|1022.09|1039.39|1021.59|15
1653294620000|2022-05-23 08:30:20|1039.9|1022.1|1039.56|1021.76|1039.95|1022.15|1039.56|1021.76|16
1653294630000|2022-05-23 08:30:30|1039.69|1021.89|1039.66|1021.86|1039.87|1022.07|1039.6|1021.8|22
1653294640000|2022-05-23 08:30:40|1039.73|1021.93|1039.96|1022.16|1039.96|1022.16|1039.64|1021.84|15
1653294650000|2022-05-23 08:30:50|1039.91|1022.11|1039.9|1022.1|1039.92|1022.12|1039.9|1022.1|3
1653294660000|2022-05-23 08:31:00|1039.8|1022|1039.9|1022.1|1039.9|1022.1|1039.64|1021.84|14
1653294670000|2022-05-23 08:31:10|1039.91|1022.11|1039.91|1022.11|1039.96|1022.16|1039.74|1021.94|11
1653294680000|2022-05-23 08:31:20|1039.92|1022.12|1039.94|1022.14|1039.96|1022.16|1039.92|1022.12|5
1653294690000|2022-05-23 08:31:30|1039.92|1022.12|1039.92|1022.12|1039.94|1022.14|1039.92|1022.12|5
1653294730000|2022-05-23 08:32:10|1039.42|1021.62|1038.49|1020.69|1039.42|1021.62|1038.49|1020.69|11
1653294740000|2022-05-23 08:32:20|1038.52|1020.72|1038.8|1021|1038.8|1021|1038.49|1020.69|13
1653294750000|2022-05-23 08:32:30|1038.81|1021.01|1039.27|1021.47|1039.27|1021.47|1038.81|1021.01|15
1653294760000|2022-05-23 08:32:40|1039.28|1021.48|1039.19|1021.39|1039.32|1021.52|1039.18|1021.38|13
1653294770000|2022-05-23 08:32:50|1039.22|1021.42|1038.93|1021.13|1039.23|1021.43|1038.9|1021.1|13
1653294780000|2022-05-23 08:33:00|1038.96|1021.16|1039.32|1021.52|1039.32|1021.52|1038.96|1021.16|20
1653294790000|2022-05-23 08:33:10|1039.18|1021.38|1038.97|1021.17|1039.18|1021.38|1038.97|1021.17|3
1653294800000|2022-05-23 08:33:20|1039.15|1021.35|1038.9|1021.1|1039.15|1021.35|1038.9|1021.1|6
1653294810000|2022-05-23 08:33:30|1038.4|1020.6|1038.4|1020.6|1038.4|1020.6|1038.4|1020.6|1
1653294820000|2022-05-23 08:33:40|1038.9|1021.1|1038.9|1021.1|1038.9|1021.1|1038.9|1021.1|1
1653294830000|2022-05-23 08:33:50|1038.4|1020.6|1038.9|1021.1|1038.9|1021.1|1038.4|1020.6|8
1653294840000|2022-05-23 08:34:00|1038.4|1020.6|1038.9|1021.1|1038.9|1021.1|1038.4|1020.6|14
1653294850000|2022-05-23 08:34:10|1038.4|1020.6|1037.09|1019.29|1038.9|1021.1|1037.09|1019.29|18
1653294860000|2022-05-23 08:34:20|1036.98|1019.18|1036.56|1018.76|1036.99|1019.19|1036.17|1018.37|17
1653294870000|2022-05-23 08:34:30|1036.63|1018.83|1036.97|1019.17|1037.03|1019.23|1036.63|1018.83|17
1653294880000|2022-05-23 08:34:40|1036.91|1019.11|1036.97|1019.17|1036.98|1019.18|1036.91|1019.11|4
1653294900000|2022-05-23 08:35:00|1036.47|1018.67|1035.88|1018.08|1036.47|1018.67|1035.84|1018.04|6
1653294910000|2022-05-23 08:35:10|1035.86|1018.06|1035.83|1018.03|1035.93|1018.13|1035.83|1018.03|7
1653294920000|2022-05-23 08:35:20|1035.85|1018.05|1035.27|1017.47|1035.86|1018.06|1035.27|1017.47|6
1653294930000|2022-05-23 08:35:30|1035.67|1017.87|1035.27|1017.47|1035.67|1017.87|1035.27|1017.47|8
1653294940000|2022-05-23 08:35:40|1035.67|1017.87|1035.27|1017.47|1035.67|1017.87|1035.27|1017.47|7
1653294960000|2022-05-23 08:36:00|1035.67|1017.87|1035.67|1017.87|1035.67|1017.87|1035.67|1017.87|1
1653294970000|2022-05-23 08:36:10|1035.69|1017.89|1035.95|1018.15|1035.95|1018.15|1035.69|1017.89|6
1653294980000|2022-05-23 08:36:20|1036.42|1018.62|1036.72|1018.92|1036.95|1019.15|1036.42|1018.62|17
1653294990000|2022-05-23 08:36:30|1036.73|1018.93|1035.77|1017.97|1036.81|1019.01|1035.77|1017.97|19
1653295000000|2022-05-23 08:36:40|1035.76|1017.96|1035.84|1018.04|1035.84|1018.04|1035.76|1017.96|8
1653295010000|2022-05-23 08:36:50|1035.85|1018.05|1036.22|1018.42|1036.32|1018.52|1035.85|1018.05|19
1653295020000|2022-05-23 08:37:00|1036.26|1018.46|1036.69|1018.89|1036.69|1018.89|1036.26|1018.46|18
1653295030000|2022-05-23 08:37:10|1036.77|1018.97|1036.88|1019.08|1036.89|1019.09|1036.77|1018.97|13
1653295040000|2022-05-23 08:37:20|1036.89|1019.09|1036.42|1018.62|1036.9|1019.1|1036.33|1018.53|15
1653295050000|2022-05-23 08:37:30|1036.38|1018.58|1035.77|1017.97|1036.75|1018.95|1035.77|1017.97|15
1653295060000|2022-05-23 08:37:40|1035.79|1017.99|1035.91|1018.11|1036.22|1018.42|1035.79|1017.99|12
1653295070000|2022-05-23 08:37:50|1035.88|1018.08|1035.72|1017.92|1035.88|1018.08|1035.72|1017.92|7
1653295080000|2022-05-23 08:38:00|1035.75|1017.95|1036.28|1018.48|1036.35|1018.55|1035.75|1017.95|15
1653295090000|2022-05-23 08:38:10|1036.25|1018.45|1036.42|1018.62|1036.45|1018.65|1036.03|1018.23|18
1653295100000|2022-05-23 08:38:20|1036.46|1018.66|1036.73|1018.93|1036.73|1018.93|1036.4|1018.6|13
1653295120000|2022-05-23 08:38:40|1036.58|1018.78|1036.73|1018.93|1036.73|1018.93|1036.58|1018.78|4
1653295130000|2022-05-23 08:38:50|1036.53|1018.73|1036.53|1018.73|1036.53|1018.73|1036.11|1018.31|14
1653295140000|2022-05-23 08:39:00|1036.48|1018.68|1036.48|1018.68|1036.49|1018.69|1036.11|1018.31|7
1653295150000|2022-05-23 08:39:10|1036.53|1018.73|1036.55|1018.75|1036.64|1018.84|1036.49|1018.69|16
1653295160000|2022-05-23 08:39:20|1036.57|1018.77|1036.12|1018.32|1036.57|1018.77|1035.93|1018.13|13
1653295170000|2022-05-23 08:39:30|1036.13|1018.33|1036.67|1018.87|1036.73|1018.93|1036.13|1018.33|13
1653295180000|2022-05-23 08:39:40|1036.68|1018.88|1036.73|1018.93|1036.73|1018.93|1036.68|1018.88|4
1653295190000|2022-05-23 08:39:50|1036.71|1018.91|1035.97|1018.17|1036.71|1018.91|1035.94|1018.14|7
1653295200000|2022-05-23 08:40:00|1036|1018.2|1036.09|1018.29|1036.09|1018.29|1035.92|1018.12|15
1653295210000|2022-05-23 08:40:10|1035.98|1018.18|1036.06|1018.26|1036.06|1018.26|1035.98|1018.18|10
1653295220000|2022-05-23 08:40:20|1036.07|1018.27|1036.68|1018.88|1036.68|1018.88|1036.07|1018.27|13
1653295230000|2022-05-23 08:40:30|1036.73|1018.93|1036.36|1018.56|1036.82|1019.02|1036.32|1018.52|12
1653295240000|2022-05-23 08:40:40|1036.03|1018.23|1035.92|1018.12|1036.36|1018.56|1035.92|1018.12|13
1653295260000|2022-05-23 08:41:00|1035.42|1017.62|1035.67|1017.87|1035.67|1017.87|1035.27|1017.47|4
1653295270000|2022-05-23 08:41:10|1035.72|1017.92|1036.5|1018.7|1036.5|1018.7|1035.72|1017.92|14
1653295280000|2022-05-23 08:41:20|1036.52|1018.72|1036.62|1018.82|1036.62|1018.82|1036.43|1018.63|9
1653295330000|2022-05-23 08:42:10|1036.76|1018.96|1036.76|1018.96|1036.76|1018.96|1036.76|1018.96|1
1653295340000|2022-05-23 08:42:20|1036.62|1018.82|1036.62|1018.82|1036.62|1018.82|1036.62|1018.82|1
1653295370000|2022-05-23 08:42:50|1036.26|1018.46|1036.26|1018.46|1036.62|1018.82|1036.26|1018.46|3
1653295380000|2022-05-23 08:43:00|1035.77|1017.97|1035.65|1017.85|1035.77|1017.97|1035.27|1017.47|3
1653295390000|2022-05-23 08:43:10|1035.27|1017.47|1035.27|1017.47|1035.65|1017.85|1035.27|1017.47|11
1653295400000|2022-05-23 08:43:20|1035.65|1017.85|1035.27|1017.47|1035.65|1017.85|1035.27|1017.47|6
1653295410000|2022-05-23 08:43:30|1035.65|1017.85|1035.81|1018.01|1035.81|1018.01|1035.27|1017.47|7
1653295420000|2022-05-23 08:43:40|1035.77|1017.97|1035.01|1017.21|1035.77|1017.97|1034.9|1017.1|30
1653295430000|2022-05-23 08:43:50|1035.1|1017.3|1034.93|1017.13|1035.1|1017.3|1034.9|1017.1|16
1653295440000|2022-05-23 08:44:00|1035.22|1017.42|1034.9|1017.1|1035.28|1017.48|1034.9|1017.1|13
1653295450000|2022-05-23 08:44:10|1034.91|1017.11|1034.9|1017.1|1034.91|1017.11|1034.9|1017.1|2
1653295460000|2022-05-23 08:44:20|1034.4|1016.6|1034.63|1016.83|1034.63|1016.83|1034.01|1016.21|6
1653295470000|2022-05-23 08:44:30|1034.66|1016.86|1034.82|1017.02|1034.82|1017.02|1034.66|1016.86|6
1653295480000|2022-05-23 08:44:40|1034.84|1017.04|1035.51|1017.71|1035.59|1017.79|1034.84|1017.04|20
1653295490000|2022-05-23 08:44:50|1035.52|1017.72|1034.73|1016.93|1035.54|1017.74|1034.62|1016.82|15
1653295500000|2022-05-23 08:45:00|1034.75|1016.95|1034.76|1016.96|1034.79|1016.99|1034.51|1016.71|19
1653295510000|2022-05-23 08:45:10|1034.73|1016.93|1034.77|1016.97|1034.8|1017|1034.49|1016.69|20
1653295520000|2022-05-23 08:45:20|1034.78|1016.98|1034.93|1017.13|1034.93|1017.13|1034.62|1016.82|21
1653295530000|2022-05-23 08:45:30|1034.96|1017.16|1034.96|1017.16|1034.99|1017.19|1034.76|1016.96|18
1653295540000|2022-05-23 08:45:40|1034.97|1017.17|1035.46|1017.66|1035.53|1017.73|1034.9|1017.1|17
1653295550000|2022-05-23 08:45:50|1035.49|1017.69|1035.58|1017.78|1035.58|1017.78|1034.92|1017.12|16
1653295560000|2022-05-23 08:46:00|1035.59|1017.79|1035.56|1017.76|1035.73|1017.93|1035.56|1017.76|15
1653295570000|2022-05-23 08:46:10|1035.57|1017.77|1035.57|1017.77|1035.57|1017.77|1035.57|1017.77|1
1653295580000|2022-05-23 08:46:20|1035.62|1017.82|1035.38|1017.58|1035.69|1017.89|1035.38|1017.58|10
1653295590000|2022-05-23 08:46:30|1035.32|1017.52|1034.81|1017.01|1035.32|1017.52|1034.77|1016.97|21
1653295600000|2022-05-23 08:46:40|1034.82|1017.02|1034.81|1017.01|1034.83|1017.03|1034.77|1016.97|5
1653295610000|2022-05-23 08:46:50|1034.75|1016.95|1034.67|1016.87|1034.82|1017.02|1034.64|1016.84|13
1653295620000|2022-05-23 08:47:00|1034.69|1016.89|1034.52|1016.72|1034.72|1016.92|1034.41|1016.61|18
1653295630000|2022-05-23 08:47:10|1034.51|1016.71|1034.14|1016.34|1034.51|1016.71|1034.14|1016.34|2
1653295650000|2022-05-23 08:47:30|1033.86|1016.06|1033.12|1015.32|1033.86|1016.06|1033.12|1015.32|5
1653295660000|2022-05-23 08:47:40|1033.34|1015.54|1033.43|1015.63|1033.56|1015.76|1033.34|1015.54|22
1653295670000|2022-05-23 08:47:50|1033.4|1015.6|1033.51|1015.71|1033.53|1015.73|1033.12|1015.32|10
1653295680000|2022-05-23 08:48:00|1033.56|1015.76|1033.63|1015.83|1033.75|1015.95|1033.49|1015.69|16
1653295690000|2022-05-23 08:48:10|1033.59|1015.79|1034.07|1016.27|1034.07|1016.27|1033.59|1015.79|19
1653295700000|2022-05-23 08:48:20|1033.98|1016.18|1034.07|1016.27|1034.07|1016.27|1033.98|1016.18|2
1653295710000|2022-05-23 08:48:30|1034.48|1016.68|1034.98|1017.18|1034.98|1017.18|1034.48|1016.68|4
1653295720000|2022-05-23 08:48:40|1035.32|1017.52|1035.72|1017.92|1035.72|1017.92|1035.32|1017.52|23
1653295730000|2022-05-23 08:48:50|1035.74|1017.94|1035.78|1017.98|1035.85|1018.05|1035.6|1017.8|15
1653295740000|2022-05-23 08:49:00|1035.81|1018.01|1035.84|1018.04|1035.84|1018.04|1035.81|1018.01|3
1653295750000|2022-05-23 08:49:10|1035.87|1018.07|1035.79|1017.99|1035.87|1018.07|1035.52|1017.72|13
1653295760000|2022-05-23 08:49:20|1035.82|1018.02|1035.76|1017.96|1035.86|1018.06|1035.64|1017.84|7
1653295770000|2022-05-23 08:49:30|1035.64|1017.84|1035.43|1017.63|1035.64|1017.84|1035.3|1017.5|12
1653295780000|2022-05-23 08:49:40|1035.44|1017.64|1035.75|1017.95|1035.75|1017.95|1035.44|1017.64|7
1653295790000|2022-05-23 08:49:50|1035.78|1017.98|1035.73|1017.93|1035.78|1017.98|1035.54|1017.74|6
1653295800000|2022-05-23 08:50:00|1035.76|1017.96|1035.74|1017.94|1035.76|1017.96|1035.54|1017.74|5
1653295810000|2022-05-23 08:50:10|1035.75|1017.95|1036.26|1018.46|1036.26|1018.46|1035.75|1017.95|19
1653295820000|2022-05-23 08:50:20|1036.27|1018.47|1036.36|1018.56|1036.36|1018.56|1036.27|1018.47|6
1653295830000|2022-05-23 08:50:30|1036.37|1018.57|1036.77|1018.97|1036.77|1018.97|1036.37|1018.57|3
1653295840000|2022-05-23 08:50:40|1036.64|1018.84|1036.64|1018.84|1036.64|1018.84|1036.64|1018.84|1
1653295860000|2022-05-23 08:51:00|1036.29|1018.49|1036.64|1018.84|1036.64|1018.84|1036.29|1018.49|10
1653295870000|2022-05-23 08:51:10|1036.77|1018.97|1036.64|1018.84|1036.77|1018.97|1036.64|1018.84|2
1653295880000|2022-05-23 08:51:20|1036.77|1018.97|1036.64|1018.84|1036.77|1018.97|1036.64|1018.84|4
1653295950000|2022-05-23 08:52:30|1036.77|1018.97|1036.64|1018.84|1036.77|1018.97|1036.64|1018.84|2
1653295970000|2022-05-23 08:52:50|1036.67|1018.87|1036.67|1018.87|1036.67|1018.87|1036.67|1018.87|1
1653295980000|2022-05-23 08:53:00|1036.52|1018.72|1036.52|1018.72|1036.52|1018.72|1036.52|1018.72|1
1653295990000|2022-05-23 08:53:10|1036.58|1018.78|1036.5|1018.7|1036.64|1018.84|1036.37|1018.57|19
1653296000000|2022-05-23 08:53:20|1036.51|1018.71|1036.76|1018.96|1036.78|1018.98|1036.51|1018.71|9
1653296010000|2022-05-23 08:53:30|1036.6|1018.8|1036.54|1018.74|1036.68|1018.88|1036.47|1018.67|14
1653296020000|2022-05-23 08:53:40|1036.42|1018.62|1036.11|1018.31|1036.55|1018.75|1036.11|1018.31|13
1653296060000|2022-05-23 08:54:20|1036.32|1018.52|1036.33|1018.53|1036.33|1018.53|1036.32|1018.52|2
1653296080000|2022-05-23 08:54:40|1036.32|1018.52|1036.33|1018.53|1036.33|1018.53|1036.32|1018.52|2
1653296090000|2022-05-23 08:54:50|1036.32|1018.52|1036.33|1018.53|1036.33|1018.53|1036.32|1018.52|6
1653296100000|2022-05-23 08:55:00|1036.32|1018.52|1036.33|1018.53|1036.33|1018.53|1036.32|1018.52|4
1653296110000|2022-05-23 08:55:10|1036.32|1018.52|1036.33|1018.53|1036.33|1018.53|1036.32|1018.52|4
1653296130000|2022-05-23 08:55:30|1036.32|1018.52|1036.32|1018.52|1036.32|1018.52|1036.32|1018.52|1
1653296140000|2022-05-23 08:55:40|1036.11|1018.31|1036.11|1018.31|1036.32|1018.52|1036.11|1018.31|7
1653296150000|2022-05-23 08:55:50|1036.32|1018.52|1036.32|1018.52|1036.32|1018.52|1036.11|1018.31|5
1653296160000|2022-05-23 08:56:00|1036.33|1018.53|1036.11|1018.31|1036.33|1018.53|1036.11|1018.31|7
1653296170000|2022-05-23 08:56:10|1036.33|1018.53|1036.33|1018.53|1036.33|1018.53|1036.32|1018.52|3
1653296190000|2022-05-23 08:56:30|1036.32|1018.52|1036.33|1018.53|1036.33|1018.53|1036.32|1018.52|2
1653296200000|2022-05-23 08:56:40|1036.11|1018.31|1036.11|1018.31|1036.33|1018.53|1036.11|1018.31|3
1653296210000|2022-05-23 08:56:50|1035.56|1017.76|1035.56|1017.76|1035.56|1017.76|1035.56|1017.76|1
1653296220000|2022-05-23 08:57:00|1035.63|1017.83|1035.57|1017.77|1035.68|1017.88|1035.37|1017.57|26
1653296230000|2022-05-23 08:57:10|1035.58|1017.78|1035.71|1017.91|1035.84|1018.04|1035.57|1017.77|21
1653296240000|2022-05-23 08:57:20|1035.73|1017.93|1036.24|1018.44|1036.24|1018.44|1035.64|1017.84|18
1653296250000|2022-05-23 08:57:30|1036.27|1018.47|1036.28|1018.48|1036.33|1018.53|1036.27|1018.47|7
1653296260000|2022-05-23 08:57:40|1036.31|1018.51|1036.33|1018.53|1036.33|1018.53|1036.28|1018.48|4
1653296270000|2022-05-23 08:57:50|1036.31|1018.51|1036.32|1018.52|1036.32|1018.52|1036.31|1018.51|2
1653296280000|2022-05-23 08:58:00|1036.33|1018.53|1036.49|1018.69|1036.59|1018.79|1036.33|1018.53|7
1653296290000|2022-05-23 08:58:10|1036.5|1018.7|1036.38|1018.58|1036.5|1018.7|1036.33|1018.53|15
1653296300000|2022-05-23 08:58:20|1036.4|1018.6|1036.51|1018.71|1036.53|1018.73|1036.4|1018.6|11
1653296310000|2022-05-23 08:58:30|1036.5|1018.7|1036.4|1018.6|1036.64|1018.84|1036.4|1018.6|10
1653296320000|2022-05-23 08:58:40|1036.44|1018.64|1036.32|1018.52|1036.69|1018.89|1036.04|1018.24|23
1653296330000|2022-05-23 08:58:50|1036.29|1018.49|1036.29|1018.49|1036.29|1018.49|1036.25|1018.45|6
1653296340000|2022-05-23 08:59:00|1036.32|1018.52|1036.32|1018.52|1036.41|1018.61|1036.31|1018.51|15
1653296350000|2022-05-23 08:59:10|1036.41|1018.61|1035.99|1018.19|1036.41|1018.61|1035.99|1018.19|11
1653296360000|2022-05-23 08:59:20|1036.08|1018.28|1035.87|1018.07|1036.08|1018.28|1035.85|1018.05|12
1653296370000|2022-05-23 08:59:30|1035.88|1018.08|1036.09|1018.29|1036.13|1018.33|1035.85|1018.05|15
1653296380000|2022-05-23 08:59:40|1036.08|1018.28|1035.89|1018.09|1036.11|1018.31|1035.85|1018.05|19
1653296390000|2022-05-23 08:59:50|1035.7|1017.9|1035.68|1017.88|1035.7|1017.9|1035.62|1017.82|12
1653296400000|2022-05-23 09:00:00|1035.73|1017.93|1036.72|1018.92|1036.72|1018.92|1035.73|1017.93|19
1653296410000|2022-05-23 09:00:10|1036.83|1019.03|1036.98|1019.18|1037.07|1019.27|1036.83|1019.03|18
1653296420000|2022-05-23 09:00:20|1036.99|1019.19|1036.58|1018.78|1037.01|1019.21|1036.51|1018.71|19
1653296430000|2022-05-23 09:00:30|1036.6|1018.8|1036.22|1018.42|1036.71|1018.91|1036.22|1018.42|21
1653296440000|2022-05-23 09:00:40|1036.25|1018.45|1036.39|1018.59|1036.39|1018.59|1036.22|1018.42|9
1653296450000|2022-05-23 09:00:50|1036.37|1018.57|1036.41|1018.61|1036.47|1018.67|1036.33|1018.53|13
1653296460000|2022-05-23 09:01:00|1036.36|1018.56|1036.51|1018.71|1036.51|1018.71|1035.86|1018.06|21
1653296470000|2022-05-23 09:01:10|1036.47|1018.67|1036.34|1018.54|1036.51|1018.71|1036.26|1018.46|16
1653296480000|2022-05-23 09:01:20|1036.36|1018.56|1036.38|1018.58|1036.44|1018.64|1036.31|1018.51|15
1653296490000|2022-05-23 09:01:30|1036.39|1018.59|1036.05|1018.25|1036.42|1018.62|1035.86|1018.06|17
1653296500000|2022-05-23 09:01:40|1036.04|1018.24|1034.69|1016.89|1036.06|1018.26|1034.66|1016.86|22
1653296510000|2022-05-23 09:01:50|1034.71|1016.91|1034.53|1016.73|1034.71|1016.91|1034.35|1016.55|15
1653296520000|2022-05-23 09:02:00|1034.52|1016.72|1034.49|1016.69|1034.52|1016.72|1034.19|1016.39|15
1653296530000|2022-05-23 09:02:10|1034.19|1016.39|1034.51|1016.71|1034.54|1016.74|1034.19|1016.39|12
1653296540000|2022-05-23 09:02:20|1034.2|1016.4|1034.19|1016.39|1034.51|1016.71|1034.19|1016.39|13
1653296550000|2022-05-23 09:02:30|1034.49|1016.69|1034.19|1016.39|1034.49|1016.69|1034.19|1016.39|2
1653296560000|2022-05-23 09:02:40|1034.2|1016.4|1034.19|1016.39|1034.2|1016.4|1034.19|1016.39|2
1653296570000|2022-05-23 09:02:50|1034.2|1016.4|1034.19|1016.39|1034.2|1016.4|1034.19|1016.39|2
1653296580000|2022-05-23 09:03:00|1034.49|1016.69|1034.52|1016.72|1034.58|1016.78|1034.21|1016.41|8
1653296590000|2022-05-23 09:03:10|1034.19|1016.39|1034.46|1016.66|1034.52|1016.72|1033.12|1015.32|21
1653296600000|2022-05-23 09:03:20|1034.48|1016.68|1034.39|1016.59|1034.49|1016.69|1034.31|1016.51|6
1653296610000|2022-05-23 09:03:30|1034.41|1016.61|1033.93|1016.13|1034.49|1016.69|1033.9|1016.1|18
1653296620000|2022-05-23 09:03:40|1033.9|1016.1|1034.37|1016.57|1034.37|1016.57|1033.7|1015.9|22
1653296630000|2022-05-23 09:03:50|1034.38|1016.58|1034.39|1016.59|1034.45|1016.65|1034.2|1016.4|8
1653296640000|2022-05-23 09:04:00|1034.4|1016.6|1034.46|1016.66|1034.46|1016.66|1034.33|1016.53|10
1653296650000|2022-05-23 09:04:10|1034.47|1016.67|1034.49|1016.69|1034.49|1016.69|1034.39|1016.59|14
1653296660000|2022-05-23 09:04:20|1034.39|1016.59|1034.38|1016.58|1034.49|1016.69|1034.38|1016.58|3
1653296670000|2022-05-23 09:04:30|1034.41|1016.61|1034.4|1016.6|1034.49|1016.69|1034.1|1016.3|22
1653296680000|2022-05-23 09:04:40|1034.49|1016.69|1034.49|1016.69|1034.49|1016.69|1034.49|1016.69|1
1653296690000|2022-05-23 09:04:50|1034.7|1016.9|1035.09|1017.29|1035.09|1017.29|1034.7|1016.9|3
1653296710000|2022-05-23 09:05:10|1035|1017.2|1035.09|1017.29|1035.09|1017.29|1034.97|1017.17|4
1653296740000|2022-05-23 09:05:40|1035|1017.2|1035.09|1017.29|1035.09|1017.29|1034.97|1017.17|5
1653296750000|2022-05-23 09:05:50|1035|1017.2|1035.09|1017.29|1035.09|1017.29|1034.99|1017.19|12
1653296760000|2022-05-23 09:06:00|1035.04|1017.24|1034.82|1017.02|1035.09|1017.29|1034.58|1016.78|18
1653296770000|2022-05-23 09:06:10|1034.85|1017.05|1034.77|1016.97|1034.99|1017.19|1034.62|1016.82|14
1653296780000|2022-05-23 09:06:20|1034.79|1016.99|1034.72|1016.92|1034.82|1017.02|1034.66|1016.86|15
1653296790000|2022-05-23 09:06:30|1034.68|1016.88|1034.81|1017.01|1034.81|1017.01|1034.68|1016.88|7
1653296800000|2022-05-23 09:06:40|1034.82|1017.02|1034.74|1016.94|1034.83|1017.03|1034.66|1016.86|11
1653296810000|2022-05-23 09:06:50|1034.76|1016.96|1034.73|1016.93|1034.76|1016.96|1034.72|1016.92|6
1653296820000|2022-05-23 09:07:00|1034.72|1016.92|1034.79|1016.99|1034.82|1017.02|1034.72|1016.92|7
1653296830000|2022-05-23 09:07:10|1034.81|1017.01|1034.73|1016.93|1034.83|1017.03|1034.72|1016.92|5
1653296840000|2022-05-23 09:07:20|1034.72|1016.92|1034.66|1016.86|1034.72|1016.92|1034.66|1016.86|5
1653296850000|2022-05-23 09:07:30|1034.28|1016.48|1034.28|1016.48|1034.28|1016.48|1034.28|1016.48|1
1653296860000|2022-05-23 09:07:40|1034.19|1016.39|1034.1|1016.3|1034.19|1016.39|1034.1|1016.3|2
1653296870000|2022-05-23 09:07:50|1033.75|1015.95|1033.6|1015.8|1033.75|1015.95|1033.6|1015.8|8
1653296880000|2022-05-23 09:08:00|1033.55|1015.75|1033.76|1015.96|1033.76|1015.96|1033.54|1015.74|9
1653296890000|2022-05-23 09:08:10|1033.79|1015.99|1033.83|1016.03|1033.83|1016.03|1033.79|1015.99|5
1653296920000|2022-05-23 09:08:40|1033.86|1016.06|1033.93|1016.13|1033.97|1016.17|1033.86|1016.06|5
1653296930000|2022-05-23 09:08:50|1033.89|1016.09|1034.01|1016.21|1034.01|1016.21|1033.89|1016.09|9
1653296940000|2022-05-23 09:09:00|1034.03|1016.23|1034.37|1016.57|1034.61|1016.81|1034.03|1016.23|14
1653296950000|2022-05-23 09:09:10|1034.38|1016.58|1034.75|1016.95|1034.75|1016.95|1034.38|1016.58|11
1653296960000|2022-05-23 09:09:20|1034.59|1016.79|1034.69|1016.89|1034.77|1016.97|1034.59|1016.79|13
1653296970000|2022-05-23 09:09:30|1034.61|1016.81|1034.61|1016.81|1034.68|1016.88|1034.55|1016.75|13
1653296980000|2022-05-23 09:09:40|1034.56|1016.76|1034.52|1016.72|1034.58|1016.78|1034.39|1016.59|10
1653296990000|2022-05-23 09:09:50|1034.53|1016.73|1034.57|1016.77|1034.64|1016.84|1034.53|1016.73|13
1653297000000|2022-05-23 09:10:00|1034.52|1016.72|1034.4|1016.6|1034.52|1016.72|1034.4|1016.6|5
1653297010000|2022-05-23 09:10:10|1034.47|1016.67|1034.52|1016.72|1034.52|1016.72|1034.47|1016.67|2
1653297020000|2022-05-23 09:10:20|1034.54|1016.74|1034.63|1016.83|1034.71|1016.91|1034.49|1016.69|17
1653297030000|2022-05-23 09:10:30|1034.54|1016.74|1034.13|1016.33|1034.65|1016.85|1034.13|1016.33|10
1653297040000|2022-05-23 09:10:40|1033.95|1016.15|1033.95|1016.15|1033.95|1016.15|1033.95|1016.15|1
1653297060000|2022-05-23 09:11:00|1034.01|1016.21|1034.03|1016.23|1034.03|1016.23|1034.01|1016.21|3
1653297070000|2022-05-23 09:11:10|1034.02|1016.22|1034.03|1016.23|1034.03|1016.23|1034.02|1016.22|2
1653297080000|2022-05-23 09:11:20|1034.02|1016.22|1034.02|1016.22|1034.02|1016.22|1033.95|1016.15|4
1653297090000|2022-05-23 09:11:30|1034.03|1016.23|1033.95|1016.15|1034.03|1016.23|1033.95|1016.15|5
1653297100000|2022-05-23 09:11:40|1033.45|1015.65|1033.45|1015.65|1033.45|1015.65|1033.45|1015.65|1
1653297140000|2022-05-23 09:12:20|1033.95|1016.15|1033.95|1016.15|1033.95|1016.15|1033.95|1016.15|1
1653297150000|2022-05-23 09:12:30|1033.96|1016.16|1034.03|1016.23|1034.03|1016.23|1033.96|1016.16|2
1653297160000|2022-05-23 09:12:40|1033.96|1016.16|1034.03|1016.23|1034.03|1016.23|1033.96|1016.16|2
1653297180000|2022-05-23 09:13:00|1033.96|1016.16|1033.95|1016.15|1033.96|1016.16|1033.95|1016.15|2
1653297190000|2022-05-23 09:13:10|1034.01|1016.21|1033.96|1016.16|1034.03|1016.23|1033.96|1016.16|5
1653297200000|2022-05-23 09:13:20|1034.03|1016.23|1034.25|1016.45|1034.25|1016.45|1033.96|1016.16|13
1653297250000|2022-05-23 09:14:10|1034.45|1016.65|1034.45|1016.65|1034.45|1016.65|1034.45|1016.65|1
1653297260000|2022-05-23 09:14:20|1034.57|1016.77|1035.18|1017.38|1035.19|1017.39|1034.57|1016.77|10
1653297270000|2022-05-23 09:14:30|1035.17|1017.37|1035.16|1017.36|1035.17|1017.37|1035.15|1017.35|6
1653297280000|2022-05-23 09:14:40|1035.13|1017.33|1035.17|1017.37|1035.17|1017.37|1035.13|1017.33|2
1653297290000|2022-05-23 09:14:50|1035.13|1017.33|1034.63|1016.83|1035.13|1017.33|1034.63|1016.83|4
1653297300000|2022-05-23 09:15:00|1034.62|1016.82|1034.17|1016.37|1034.62|1016.82|1034.17|1016.37|16
1653297310000|2022-05-23 09:15:10|1034.07|1016.27|1034.07|1016.27|1034.07|1016.27|1034.07|1016.27|1
1653297330000|2022-05-23 09:15:30|1033.95|1016.15|1033.2|1015.4|1033.95|1016.15|1033.2|1015.4|2
1653297340000|2022-05-23 09:15:40|1033.51|1015.71|1033.2|1015.4|1033.51|1015.71|1033.2|1015.4|2
1653297370000|2022-05-23 09:16:10|1033.51|1015.71|1033.2|1015.4|1033.51|1015.71|1033.2|1015.4|2
1653297380000|2022-05-23 09:16:20|1033.53|1015.73|1033.53|1015.73|1033.53|1015.73|1033.53|1015.73|1
1653297390000|2022-05-23 09:16:30|1033.51|1015.71|1033.53|1015.73|1033.53|1015.73|1033.2|1015.4|4
1653297410000|2022-05-23 09:16:50|1033.54|1015.74|1033.56|1015.76|1033.56|1015.76|1033.54|1015.74|2
1653297420000|2022-05-23 09:17:00|1033.68|1015.88|1033.79|1015.99|1033.82|1016.02|1033.64|1015.84|12
1653297430000|2022-05-23 09:17:10|1033.8|1016|1033.79|1015.99|1033.8|1016|1033.79|1015.99|4
1653297440000|2022-05-23 09:17:20|1033.81|1016.01|1033.76|1015.96|1033.81|1016.01|1033.76|1015.96|5
1653297450000|2022-05-23 09:17:30|1033.74|1015.94|1033.74|1015.94|1033.74|1015.94|1033.74|1015.94|1
1653297460000|2022-05-23 09:17:40|1033.79|1015.99|1033.85|1016.05|1033.85|1016.05|1033.79|1015.99|2
1653297470000|2022-05-23 09:17:50|1033.91|1016.11|1033.87|1016.07|1033.96|1016.16|1033.87|1016.07|4
1653297480000|2022-05-23 09:18:00|1033.81|1016.01|1033.88|1016.08|1033.9|1016.1|1033.81|1016.01|6
1653297500000|2022-05-23 09:18:20|1033.9|1016.1|1034.59|1016.79|1034.59|1016.79|1033.9|1016.1|13
1653297510000|2022-05-23 09:18:30|1034.33|1016.53|1034.55|1016.75|1034.61|1016.81|1034.33|1016.53|11
1653297520000|2022-05-23 09:18:40|1034.32|1016.52|1034.54|1016.74|1034.66|1016.86|1034.32|1016.52|16
1653297530000|2022-05-23 09:18:50|1034.33|1016.53|1034.12|1016.32|1034.41|1016.61|1033.9|1016.1|14
1653297540000|2022-05-23 09:19:00|1034.08|1016.28|1033.7|1015.9|1034.08|1016.28|1033.69|1015.89|8
1653297550000|2022-05-23 09:19:10|1033.69|1015.89|1033.7|1015.9|1033.7|1015.9|1033.69|1015.89|4
1653297560000|2022-05-23 09:19:20|1033.71|1015.91|1033.7|1015.9|1033.71|1015.91|1033.69|1015.89|6
1653297570000|2022-05-23 09:19:30|1033.69|1015.89|1033.69|1015.89|1033.69|1015.89|1033.69|1015.89|1
1653297590000|2022-05-23 09:19:50|1033.7|1015.9|1033.7|1015.9|1033.7|1015.9|1033.7|1015.9|1
1653297600000|2022-05-23 09:20:00|1033.71|1015.91|1033.71|1015.91|1033.72|1015.92|1033.71|1015.91|3
1653297620000|2022-05-23 09:20:20|1033.72|1015.92|1033.71|1015.91|1033.9|1016.1|1033.69|1015.89|14
1653297630000|2022-05-23 09:20:30|1033.7|1015.9|1033.71|1015.91|1033.72|1015.92|1033.7|1015.9|4
1653297640000|2022-05-23 09:20:40|1033.69|1015.89|1033.69|1015.89|1033.71|1015.91|1033.69|1015.89|4
1653297660000|2022-05-23 09:21:00|1033.7|1015.9|1033.9|1016.1|1033.9|1016.1|1033.63|1015.83|10
1653297670000|2022-05-23 09:21:10|1033.86|1016.06|1033.61|1015.81|1033.86|1016.06|1033.61|1015.81|4
1653297680000|2022-05-23 09:21:20|1033.63|1015.83|1033.6|1015.8|1033.63|1015.83|1033.53|1015.73|7
1653297690000|2022-05-23 09:21:30|1033.61|1015.81|1033.6|1015.8|1033.63|1015.83|1033.6|1015.8|8
1653297700000|2022-05-23 09:21:40|1033.67|1015.87|1033.72|1015.92|1033.89|1016.09|1033.67|1015.87|13
1653297710000|2022-05-23 09:21:50|1033.64|1015.84|1033.63|1015.83|1033.69|1015.89|1033.59|1015.79|17
1653297720000|2022-05-23 09:22:00|1033.62|1015.82|1033.63|1015.83|1033.63|1015.83|1033.62|1015.82|2
1653297730000|2022-05-23 09:22:10|1033.64|1015.84|1033.9|1016.1|1033.9|1016.1|1033.64|1015.84|10
1653297770000|2022-05-23 09:22:50|1033.4|1015.6|1033.9|1016.1|1033.9|1016.1|1033.4|1015.6|2
1653297830000|2022-05-23 09:23:50|1033.4|1015.6|1033.9|1016.1|1033.9|1016.1|1033.4|1015.6|2
1653297850000|2022-05-23 09:24:10|1033.4|1015.6|1033.9|1016.1|1033.9|1016.1|1033.4|1015.6|4
1653297860000|2022-05-23 09:24:20|1033.4|1015.6|1033.9|1016.1|1033.9|1016.1|1033.4|1015.6|2
1653297870000|2022-05-23 09:24:30|1033.4|1015.6|1033.4|1015.6|1033.4|1015.6|1033.4|1015.6|1
1653297890000|2022-05-23 09:24:50|1033.9|1016.1|1033.9|1016.1|1033.9|1016.1|1033.9|1016.1|1
1653297910000|2022-05-23 09:25:10|1033.4|1015.6|1033.4|1015.6|1033.4|1015.6|1033.4|1015.6|1
1653297920000|2022-05-23 09:25:20|1033.9|1016.1|1033.9|1016.1|1033.9|1016.1|1033.9|1016.1|1
1653297940000|2022-05-23 09:25:40|1033.4|1015.6|1033.12|1015.32|1033.4|1015.6|1033.12|1015.32|2
1653298010000|2022-05-23 09:26:50|1033.02|1015.22|1033.02|1015.22|1033.02|1015.22|1033.02|1015.22|1
1653298020000|2022-05-23 09:27:00|1032.9|1015.1|1032.9|1015.1|1032.9|1015.1|1032.4|1014.6|3
1653298030000|2022-05-23 09:27:10|1032.4|1014.6|1032.4|1014.6|1032.9|1015.1|1032.4|1014.6|3
1653298110000|2022-05-23 09:28:30|1032.9|1015.1|1032.9|1015.1|1032.9|1015.1|1032.9|1015.1|1
1653298120000|2022-05-23 09:28:40|1032.92|1015.12|1032.9|1015.1|1032.93|1015.13|1032.9|1015.1|4
1653298130000|2022-05-23 09:28:50|1032.91|1015.11|1032.9|1015.1|1032.92|1015.12|1032.9|1015.1|4
1653298140000|2022-05-23 09:29:00|1032.91|1015.11|1032.9|1015.1|1032.91|1015.11|1032.9|1015.1|2
1653298180000|2022-05-23 09:29:40|1032.93|1015.13|1032.96|1015.16|1032.96|1015.16|1032.93|1015.13|3
1653298190000|2022-05-23 09:29:50|1033.2|1015.4|1033.43|1015.63|1033.43|1015.63|1033.2|1015.4|2
1653298200000|2022-05-23 09:30:00|1033.67|1015.87|1033.74|1015.94|1033.74|1015.94|1033.67|1015.87|3
1653298230000|2022-05-23 09:30:30|1033.57|1015.77|1033.57|1015.77|1033.57|1015.77|1033.3|1015.5|11
1653298240000|2022-05-23 09:30:40|1033.51|1015.71|1033.74|1015.94|1033.74|1015.94|1033.45|1015.65|7
1653298250000|2022-05-23 09:30:50|1034.22|1016.42|1035.73|1017.93|1035.73|1017.93|1034.22|1016.42|14
1653298260000|2022-05-23 09:31:00|1035.82|1018.02|1035.51|1017.71|1035.82|1018.02|1035.35|1017.55|7
1653298270000|2022-05-23 09:31:10|1035.52|1017.72|1035.73|1017.93|1035.73|1017.93|1035.52|1017.72|12
1653298290000|2022-05-23 09:31:30|1035.82|1018.02|1036.35|1018.55|1036.38|1018.58|1035.82|1018.02|17
1653298300000|2022-05-23 09:31:40|1036.38|1018.58|1037.39|1019.59|1037.39|1019.59|1036.36|1018.56|19
1653298310000|2022-05-23 09:31:50|1037.4|1019.6|1037.46|1019.66|1037.5|1019.7|1037.21|1019.41|19
1653298320000|2022-05-23 09:32:00|1037.45|1019.65|1037.71|1019.91|1037.71|1019.91|1037.26|1019.46|9
1653298360000|2022-05-23 09:32:40|1038.27|1020.47|1038.64|1020.84|1038.64|1020.84|1038.27|1020.47|7
1653298370000|2022-05-23 09:32:50|1038.77|1020.97|1038.77|1020.97|1038.77|1020.97|1038.77|1020.97|1
1653298380000|2022-05-23 09:33:00|1039.18|1021.38|1040.33|1022.53|1040.33|1022.53|1039.18|1021.38|8
1653298390000|2022-05-23 09:33:10|1040.4|1022.6|1040.16|1022.36|1040.4|1022.6|1039.99|1022.19|14
1653298400000|2022-05-23 09:33:20|1040.06|1022.26|1040.13|1022.33|1040.15|1022.35|1039.67|1021.87|20
1653298410000|2022-05-23 09:33:30|1040.16|1022.36|1039.98|1022.18|1040.16|1022.36|1039.81|1022.01|13
1653298420000|2022-05-23 09:33:40|1039.83|1022.03|1040.27|1022.47|1040.27|1022.47|1039.83|1022.03|7
1653298430000|2022-05-23 09:33:50|1040.3|1022.5|1040.4|1022.6|1040.4|1022.6|1040.3|1022.5|6
1653298440000|2022-05-23 09:34:00|1040.11|1022.31|1040.35|1022.55|1040.35|1022.55|1040.11|1022.31|7
1653298450000|2022-05-23 09:34:10|1040.37|1022.57|1040.37|1022.57|1040.37|1022.57|1040.37|1022.57|1
1653298460000|2022-05-23 09:34:20|1040.15|1022.35|1040.37|1022.57|1040.37|1022.57|1040.15|1022.35|12
1653298470000|2022-05-23 09:34:30|1040.31|1022.51|1040.19|1022.39|1040.4|1022.6|1039.95|1022.15|16
1653298480000|2022-05-23 09:34:40|1040.14|1022.34|1039.88|1022.08|1040.18|1022.38|1039.88|1022.08|12
1653298490000|2022-05-23 09:34:50|1039.87|1022.07|1039.88|1022.08|1040.32|1022.52|1039.87|1022.07|11
1653298500000|2022-05-23 09:35:00|1039.87|1022.07|1039.87|1022.07|1039.87|1022.07|1039.87|1022.07|1
1653298520000|2022-05-23 09:35:20|1039.88|1022.08|1039.87|1022.07|1039.88|1022.08|1039.87|1022.07|2
1653298550000|2022-05-23 09:35:50|1039.88|1022.08|1039.88|1022.08|1039.88|1022.08|1039.88|1022.08|1
1653298560000|2022-05-23 09:36:00|1039.9|1022.1|1040.13|1022.33|1040.13|1022.33|1039.88|1022.08|5
1653298570000|2022-05-23 09:36:10|1040.16|1022.36|1040.29|1022.49|1040.29|1022.49|1040.16|1022.36|5
1653298580000|2022-05-23 09:36:20|1040.6|1022.8|1040.44|1022.64|1040.67|1022.87|1040.44|1022.64|3
1653298590000|2022-05-23 09:36:30|1040.67|1022.87|1040.44|1022.64|1040.67|1022.87|1040.44|1022.64|4
1653298610000|2022-05-23 09:36:50|1040.39|1022.59|1040.85|1023.05|1040.85|1023.05|1040.25|1022.45|11
1653298630000|2022-05-23 09:37:10|1041.35|1023.55|1041.28|1023.48|1041.35|1023.55|1041.28|1023.48|2
1653298640000|2022-05-23 09:37:20|1041.09|1023.29|1041.23|1023.43|1041.28|1023.48|1041.09|1023.29|10
1653298650000|2022-05-23 09:37:30|1041.26|1023.46|1041.28|1023.48|1041.59|1023.79|1041.16|1023.36|9
1653298740000|2022-05-23 09:39:00|1041.59|1023.79|1041.82|1024.02|1041.82|1024.02|1041.59|1023.79|2
1653298750000|2022-05-23 09:39:10|1041.73|1023.93|1041.73|1023.93|1041.73|1023.93|1041.73|1023.93|1
1653298760000|2022-05-23 09:39:20|1041.55|1023.75|1041.5|1023.7|1041.57|1023.77|1041.47|1023.67|8
1653298770000|2022-05-23 09:39:30|1041.52|1023.72|1041.44|1023.64|1041.56|1023.76|1041.44|1023.64|10
1653298780000|2022-05-23 09:39:40|1041.46|1023.66|1041.57|1023.77|1041.61|1023.81|1041.46|1023.66|11
1653298790000|2022-05-23 09:39:50|1041.59|1023.79|1041.64|1023.84|1041.64|1023.84|1041.52|1023.72|14
1653298800000|2022-05-23 09:40:00|1041.6|1023.8|1041.65|1023.85|1041.65|1023.85|1041.51|1023.71|6
1653298810000|2022-05-23 09:40:10|1041.64|1023.84|1041.64|1023.84|1041.65|1023.85|1041.64|1023.84|3
1653298820000|2022-05-23 09:40:20|1041.63|1023.83|1041.64|1023.84|1041.64|1023.84|1041.62|1023.82|4
1653298830000|2022-05-23 09:40:30|1041.68|1023.88|1041.66|1023.86|1041.73|1023.93|1041.63|1023.83|14
1653298840000|2022-05-23 09:40:40|1041.67|1023.87|1041.73|1023.93|1041.73|1023.93|1041.67|1023.87|4
1653298850000|2022-05-23 09:40:50|1041.63|1023.83|1041.62|1023.82|1041.65|1023.85|1041.62|1023.82|5
1653298860000|2022-05-23 09:41:00|1041.6|1023.8|1041.63|1023.83|1041.63|1023.83|1041.58|1023.78|6
1653298870000|2022-05-23 09:41:10|1041.64|1023.84|1041.63|1023.83|1041.66|1023.86|1041.63|1023.83|5
1653298880000|2022-05-23 09:41:20|1041.62|1023.82|1041.61|1023.81|1041.62|1023.82|1041.61|1023.81|4
1653298890000|2022-05-23 09:41:30|1041.23|1023.43|1041.61|1023.81|1041.61|1023.81|1041.23|1023.43|4
1653298900000|2022-05-23 09:41:40|1041.6|1023.8|1041.65|1023.85|1041.65|1023.85|1041.57|1023.77|7
1653298910000|2022-05-23 09:41:50|1041.64|1023.84|1041.82|1024.02|1041.82|1024.02|1041.64|1023.84|9
1653298920000|2022-05-23 09:42:00|1041.73|1023.93|1041.65|1023.85|1041.73|1023.93|1041.65|1023.85|6
1653298930000|2022-05-23 09:42:10|1041.67|1023.87|1041.67|1023.87|1041.68|1023.88|1041.65|1023.85|5
1653298940000|2022-05-23 09:42:20|1041.66|1023.86|1041.67|1023.87|1041.67|1023.87|1041.66|1023.86|2
1653298950000|2022-05-23 09:42:30|1041.65|1023.85|1041.65|1023.85|1041.65|1023.85|1041.23|1023.43|7
1653298960000|2022-05-23 09:42:40|1041.64|1023.84|1041.64|1023.84|1041.64|1023.84|1041.64|1023.84|1
1653298970000|2022-05-23 09:42:50|1041.65|1023.85|1041.63|1023.83|1041.65|1023.85|1041.63|1023.83|9
1653298980000|2022-05-23 09:43:00|1041.62|1023.82|1041.62|1023.82|1041.62|1023.82|1041.62|1023.82|1
1653299000000|2022-05-23 09:43:20|1041.63|1023.83|1041.7|1023.9|1041.7|1023.9|1041.63|1023.83|2
1653299010000|2022-05-23 09:43:30|1041.65|1023.85|1041.65|1023.85|1041.73|1023.93|1041.65|1023.85|10
1653299020000|2022-05-23 09:43:40|1041.67|1023.87|1041.67|1023.87|1041.67|1023.87|1041.64|1023.84|7
1653299030000|2022-05-23 09:43:50|1041.66|1023.86|1041.66|1023.86|1041.67|1023.87|1041.66|1023.86|5
1653299040000|2022-05-23 09:44:00|1041.67|1023.87|1041.7|1023.9|1041.73|1023.93|1041.61|1023.81|9
1653299050000|2022-05-23 09:44:10|1041.69|1023.89|1041.64|1023.84|1041.7|1023.9|1041.64|1023.84|5
1653299060000|2022-05-23 09:44:20|1041.65|1023.85|1041.7|1023.9|1041.7|1023.9|1041.65|1023.85|4
1653299070000|2022-05-23 09:44:30|1041.71|1023.91|1041.73|1023.93|1041.73|1023.93|1041.7|1023.9|4
1653299100000|2022-05-23 09:45:00|1041.82|1024.02|1041.82|1024.02|1041.82|1024.02|1041.82|1024.02|1
1653299160000|2022-05-23 09:46:00|1041.73|1023.93|1041.73|1023.93|1041.73|1023.93|1041.73|1023.93|1
1653299180000|2022-05-23 09:46:20|1041.31|1023.51|1040.6|1022.8|1041.31|1023.51|1040.56|1022.76|9
1653299190000|2022-05-23 09:46:30|1040.46|1022.66|1040.37|1022.57|1040.6|1022.8|1040.37|1022.57|22
1653299200000|2022-05-23 09:46:40|1040.35|1022.55|1040.17|1022.37|1040.35|1022.55|1040.17|1022.37|11
1653299210000|2022-05-23 09:46:50|1040.08|1022.28|1040.21|1022.41|1040.59|1022.79|1040.08|1022.28|10
1653299220000|2022-05-23 09:47:00|1040.2|1022.4|1040.03|1022.23|1040.21|1022.41|1040.02|1022.22|10
1653299230000|2022-05-23 09:47:10|1040.02|1022.22|1039.17|1021.37|1040.03|1022.23|1039.17|1021.37|13
1653299240000|2022-05-23 09:47:20|1039.19|1021.39|1039.22|1021.42|1039.31|1021.51|1039.17|1021.37|12
1653299250000|2022-05-23 09:47:30|1039.17|1021.37|1039.17|1021.37|1039.22|1021.42|1039.17|1021.37|12
1653299260000|2022-05-23 09:47:40|1039.18|1021.38|1039.01|1021.21|1039.18|1021.38|1039.01|1021.21|4
1653299270000|2022-05-23 09:47:50|1039.04|1021.24|1040.38|1022.58|1040.38|1022.58|1039.04|1021.24|17
1653299280000|2022-05-23 09:48:00|1040.47|1022.67|1040.66|1022.86|1040.84|1023.04|1040.33|1022.53|13
1653299290000|2022-05-23 09:48:10|1040.62|1022.82|1040.68|1022.88|1040.68|1022.88|1040.46|1022.66|25
1653299300000|2022-05-23 09:48:20|1040.71|1022.91|1041.14|1023.34|1041.14|1023.34|1040.71|1022.91|12
1653299330000|2022-05-23 09:48:50|1041.03|1023.23|1041.08|1023.28|1041.1|1023.3|1041.02|1023.22|7
1653299340000|2022-05-23 09:49:00|1041.09|1023.29|1041.14|1023.34|1041.14|1023.34|1041.09|1023.29|3
1653299420000|2022-05-23 09:50:20|1041.52|1023.72|1041.14|1023.34|1041.52|1023.72|1041.14|1023.34|4
1653299440000|2022-05-23 09:50:40|1041.31|1023.51|1041.47|1023.67|1041.47|1023.67|1041.31|1023.51|2
1653299460000|2022-05-23 09:51:00|1041.69|1023.89|1041.8|1024|1041.8|1024|1041.69|1023.89|2
1653299480000|2022-05-23 09:51:20|1041.82|1024.02|1041.82|1024.02|1041.82|1024.02|1041.82|1024.02|1
1653299490000|2022-05-23 09:51:30|1042.21|1024.41|1042.45|1024.65|1042.51|1024.71|1042.21|1024.41|9
1653299500000|2022-05-23 09:51:40|1042.46|1024.66|1042.48|1024.68|1042.48|1024.68|1042.46|1024.66|2
1653299510000|2022-05-23 09:51:50|1042.5|1024.7|1043.38|1025.58|1043.38|1025.58|1042.5|1024.7|7
1653299520000|2022-05-23 09:52:00|1043.64|1025.84|1043.28|1025.48|1043.7|1025.9|1043.28|1025.48|8
1653299530000|2022-05-23 09:52:10|1043.29|1025.49|1043.33|1025.53|1043.38|1025.58|1043.29|1025.49|6
1653299540000|2022-05-23 09:52:20|1043.34|1025.54|1043.19|1025.39|1043.49|1025.69|1043.17|1025.37|14
1653299550000|2022-05-23 09:52:30|1043.16|1025.36|1043.34|1025.54|1043.41|1025.61|1043.03|1025.23|22
1653299560000|2022-05-23 09:52:40|1043.36|1025.56|1043.39|1025.59|1043.49|1025.69|1043.33|1025.53|11
1653299570000|2022-05-23 09:52:50|1043.36|1025.56|1043.51|1025.71|1043.71|1025.91|1043.36|1025.56|10
1653299580000|2022-05-23 09:53:00|1043.71|1025.91|1043.73|1025.93|1043.9|1026.1|1043.55|1025.75|14
1653299590000|2022-05-23 09:53:10|1043.74|1025.94|1044.61|1026.81|1044.61|1026.81|1043.74|1025.94|6
1653299600000|2022-05-23 09:53:20|1044.38|1026.58|1044.61|1026.81|1044.61|1026.81|1044.38|1026.58|6
1653299670000|2022-05-23 09:54:30|1044.77|1026.97|1044.9|1027.1|1044.9|1027.1|1044.77|1026.97|3
1653299680000|2022-05-23 09:54:40|1045.07|1027.27|1045.7|1027.9|1045.7|1027.9|1045.07|1027.27|7
1653299690000|2022-05-23 09:54:50|1045.5|1027.7|1045.5|1027.7|1045.7|1027.9|1045.5|1027.7|3
1653299700000|2022-05-23 09:55:00|1045.43|1027.63|1045.5|1027.7|1045.5|1027.7|1045.43|1027.63|2
1653299720000|2022-05-23 09:55:20|1045.7|1027.9|1045.5|1027.7|1045.7|1027.9|1045.5|1027.7|2
1653299750000|2022-05-23 09:55:50|1045.53|1027.73|1045.53|1027.73|1045.55|1027.75|1045.53|1027.73|4
1653299760000|2022-05-23 09:56:00|1045.5|1027.7|1045.5|1027.7|1045.5|1027.7|1045.5|1027.7|1
1653299780000|2022-05-23 09:56:20|1045.2|1027.4|1044.61|1026.81|1045.2|1027.4|1044.61|1026.81|8
1653299790000|2022-05-23 09:56:30|1044.71|1026.91|1045.35|1027.55|1045.35|1027.55|1044.71|1026.91|7
1653299800000|2022-05-23 09:56:40|1045.4|1027.6|1045.43|1027.63|1045.48|1027.68|1045.36|1027.56|11
1653299810000|2022-05-23 09:56:50|1045.42|1027.62|1045.29|1027.49|1045.42|1027.62|1045.29|1027.49|6
1653299820000|2022-05-23 09:57:00|1045.27|1027.47|1045.15|1027.35|1045.29|1027.49|1045.15|1027.35|12
1653299830000|2022-05-23 09:57:10|1045.14|1027.34|1044.4|1026.6|1045.15|1027.35|1044.4|1026.6|13
1653299840000|2022-05-23 09:57:20|1044.27|1026.47|1044.32|1026.52|1044.33|1026.53|1044.27|1026.47|3
1653299850000|2022-05-23 09:57:30|1044.29|1026.49|1044.11|1026.31|1044.32|1026.52|1044.11|1026.31|12
1653299860000|2022-05-23 09:57:40|1044.14|1026.34|1044.49|1026.69|1044.49|1026.69|1044.02|1026.22|15
1653299870000|2022-05-23 09:57:50|1044.26|1026.46|1044.37|1026.57|1044.42|1026.62|1044.14|1026.34|19
1653299880000|2022-05-23 09:58:00|1044.34|1026.54|1044.25|1026.45|1044.34|1026.54|1044.15|1026.35|6
1653299890000|2022-05-23 09:58:10|1044.27|1026.47|1044.31|1026.51|1044.45|1026.65|1044.27|1026.47|6
1653299900000|2022-05-23 09:58:20|1044.4|1026.6|1044.58|1026.78|1044.58|1026.78|1044.34|1026.54|15
1653299910000|2022-05-23 09:58:30|1044.67|1026.87|1044.67|1026.87|1044.7|1026.9|1044.6|1026.8|8
1653299920000|2022-05-23 09:58:40|1045|1027.2|1045.04|1027.24|1045.21|1027.41|1044.84|1027.04|14
1653299930000|2022-05-23 09:58:50|1044.98|1027.18|1044.95|1027.15|1045.01|1027.21|1044.95|1027.15|6
1653299940000|2022-05-23 09:59:00|1044.84|1027.04|1044.65|1026.85|1044.84|1027.04|1044.41|1026.61|15
1653299950000|2022-05-23 09:59:10|1044.68|1026.88|1045.06|1027.26|1045.11|1027.31|1044.68|1026.88|8
1653299960000|2022-05-23 09:59:20|1045.05|1027.25|1044.58|1026.78|1045.09|1027.29|1044.51|1026.71|17
1653299970000|2022-05-23 09:59:30|1044.57|1026.77|1044.53|1026.73|1044.6|1026.8|1044.4|1026.6|17
1653299980000|2022-05-23 09:59:40|1044.49|1026.69|1044.48|1026.68|1044.51|1026.71|1044.44|1026.64|5
1653299990000|2022-05-23 09:59:50|1044.42|1026.62|1044.49|1026.69|1044.49|1026.69|1044.37|1026.57|11
1653300000000|2022-05-23 10:00:00|1044.52|1026.72|1045.22|1027.42|1045.22|1027.42|1044.52|1026.72|17
1653300010000|2022-05-23 10:00:10|1045.56|1027.76|1045.56|1027.76|1045.56|1027.76|1045.56|1027.76|1
1653300020000|2022-05-23 10:00:20|1045.79|1027.99|1045.38|1027.58|1045.79|1027.99|1045.38|1027.58|11
1653300030000|2022-05-23 10:00:30|1045.37|1027.57|1045.22|1027.42|1045.38|1027.58|1045.06|1027.26|6
1653300040000|2022-05-23 10:00:40|1045.06|1027.26|1045.33|1027.53|1045.34|1027.54|1045.06|1027.26|7
1653300050000|2022-05-23 10:00:50|1045.31|1027.51|1045.06|1027.26|1045.31|1027.51|1045.06|1027.26|3
1653300080000|2022-05-23 10:01:20|1044.76|1026.96|1044.68|1026.88|1044.76|1026.96|1044.63|1026.83|7
1653300100000|2022-05-23 10:01:40|1044.47|1026.67|1044.3|1026.5|1044.47|1026.67|1044.1|1026.3|6
1653300110000|2022-05-23 10:01:50|1044.1|1026.3|1044.38|1026.58|1044.4|1026.6|1044.1|1026.3|6
1653300120000|2022-05-23 10:02:00|1044.37|1026.57|1044.31|1026.51|1044.37|1026.57|1044.31|1026.51|3
1653300130000|2022-05-23 10:02:10|1044.1|1026.3|1044.35|1026.55|1044.35|1026.55|1044.1|1026.3|8
1653300140000|2022-05-23 10:02:20|1044.1|1026.3|1044.43|1026.63|1044.44|1026.64|1044.1|1026.3|6
1653300150000|2022-05-23 10:02:30|1044.53|1026.73|1044.55|1026.75|1044.55|1026.75|1044.1|1026.3|6
1653300160000|2022-05-23 10:02:40|1044.6|1026.8|1044.57|1026.77|1044.6|1026.8|1044.57|1026.77|4
1653300170000|2022-05-23 10:02:50|1044.55|1026.75|1044.39|1026.59|1044.55|1026.75|1044.38|1026.58|9
1653300180000|2022-05-23 10:03:00|1044.46|1026.66|1044.46|1026.66|1044.48|1026.68|1044.44|1026.64|6
1653300190000|2022-05-23 10:03:10|1044.45|1026.65|1044.4|1026.6|1044.45|1026.65|1044.4|1026.6|3
1653300200000|2022-05-23 10:03:20|1044.37|1026.57|1044.1|1026.3|1044.37|1026.57|1044.1|1026.3|2
1653300210000|2022-05-23 10:03:30|1044.41|1026.61|1044.41|1026.61|1044.41|1026.61|1044.41|1026.61|1
1653300220000|2022-05-23 10:03:40|1044.4|1026.6|1044.12|1026.32|1044.51|1026.71|1044.12|1026.32|5
1653300230000|2022-05-23 10:03:50|1044.49|1026.69|1044.37|1026.57|1044.49|1026.69|1044.1|1026.3|10
1653300240000|2022-05-23 10:04:00|1044.56|1026.76|1044.53|1026.73|1044.56|1026.76|1044.46|1026.66|3
1653300250000|2022-05-23 10:04:10|1044.55|1026.75|1044.74|1026.94|1044.84|1027.04|1044.53|1026.73|17
1653300260000|2022-05-23 10:04:20|1044.75|1026.95|1044.6|1026.8|1044.78|1026.98|1044.54|1026.74|9
1653300270000|2022-05-23 10:04:30|1044.59|1026.79|1044.45|1026.65|1044.59|1026.79|1044.4|1026.6|16
1653300280000|2022-05-23 10:04:40|1044.49|1026.69|1044.87|1027.07|1044.87|1027.07|1044.49|1026.69|11
1653300290000|2022-05-23 10:04:50|1044.66|1026.86|1044.64|1026.84|1044.71|1026.91|1044.57|1026.77|14
1653300300000|2022-05-23 10:05:00|1044.65|1026.85|1044.8|1027|1044.8|1027|1044.63|1026.83|12
1653300310000|2022-05-23 10:05:10|1044.77|1026.97|1045.13|1027.33|1045.13|1027.33|1044.69|1026.89|15
1653300320000|2022-05-23 10:05:20|1045.06|1027.26|1044.99|1027.19|1045.06|1027.26|1044.9|1027.1|12
1653300330000|2022-05-23 10:05:30|1045|1027.2|1044.87|1027.07|1045|1027.2|1044.87|1027.07|8
1653300340000|2022-05-23 10:05:40|1045|1027.2|1045.15|1027.35|1045.15|1027.35|1045|1027.2|7
1653300360000|2022-05-23 10:06:00|1045.24|1027.44|1045.34|1027.54|1045.34|1027.54|1045.24|1027.44|2
1653300370000|2022-05-23 10:06:10|1045.62|1027.82|1045.81|1028.01|1045.81|1028.01|1045.62|1027.82|3
1653300380000|2022-05-23 10:06:20|1045.84|1028.04|1046.09|1028.29|1046.09|1028.29|1045.84|1028.04|5
1653300410000|2022-05-23 10:06:50|1046.5|1028.7|1046.9|1029.1|1046.9|1029.1|1046.5|1028.7|3
1653300460000|2022-05-23 10:07:40|1047.56|1029.76|1047.63|1029.83|1047.63|1029.83|1047.56|1029.76|2
1653300470000|2022-05-23 10:07:50|1047.77|1029.97|1048.21|1030.41|1048.21|1030.41|1047.77|1029.97|2
1653300480000|2022-05-23 10:08:00|1048.54|1030.74|1049.48|1031.68|1049.48|1031.68|1048.54|1030.74|13
1653300490000|2022-05-23 10:08:10|1049.46|1031.66|1049.48|1031.68|1049.48|1031.68|1049.1|1031.3|7
1653300500000|2022-05-23 10:08:20|1049.38|1031.58|1049.45|1031.65|1049.45|1031.65|1049.03|1031.23|8
1653300510000|2022-05-23 10:08:30|1049.44|1031.64|1049.43|1031.63|1049.45|1031.65|1049.22|1031.42|8
1653300520000|2022-05-23 10:08:40|1049.41|1031.61|1049.43|1031.63|1049.43|1031.63|1049.41|1031.61|2
1653300530000|2022-05-23 10:08:50|1049.39|1031.59|1049.03|1031.23|1049.39|1031.59|1049.03|1031.23|4
1653300560000|2022-05-23 10:09:20|1048.7|1030.9|1048.55|1030.75|1048.7|1030.9|1048.55|1030.75|11
1653300570000|2022-05-23 10:09:30|1048.2|1030.4|1047.94|1030.14|1048.2|1030.4|1047.94|1030.14|2
1653300580000|2022-05-23 10:09:40|1047.63|1029.83|1047.49|1029.69|1047.63|1029.83|1047.49|1029.69|8
1653300590000|2022-05-23 10:09:50|1047.53|1029.73|1048.55|1030.75|1048.56|1030.76|1047.53|1029.73|19
1653300600000|2022-05-23 10:10:00|1048.56|1030.76|1048.66|1030.86|1048.74|1030.94|1048.56|1030.76|6
1653300610000|2022-05-23 10:10:10|1048.55|1030.75|1048.65|1030.85|1048.65|1030.85|1048.55|1030.75|2
1653300620000|2022-05-23 10:10:20|1048.71|1030.91|1048.16|1030.36|1048.74|1030.94|1048.16|1030.36|12
1653300630000|2022-05-23 10:10:30|1048.5|1030.7|1048.61|1030.81|1048.65|1030.85|1048.5|1030.7|6
1653300640000|2022-05-23 10:10:40|1048.58|1030.78|1048.87|1031.07|1048.87|1031.07|1048.57|1030.77|7
1653300650000|2022-05-23 10:10:50|1048.89|1031.09|1049.35|1031.55|1049.35|1031.55|1048.89|1031.09|2
1653300660000|2022-05-23 10:11:00|1049.55|1031.75|1049.57|1031.77|1049.69|1031.89|1049.51|1031.71|10
1653300670000|2022-05-23 10:11:10|1049.59|1031.79|1049.8|1032|1049.8|1032|1049.59|1031.79|7
1653300680000|2022-05-23 10:11:20|1049.69|1031.89|1049.69|1031.89|1049.69|1031.89|1049.69|1031.89|1
1653300690000|2022-05-23 10:11:30|1049.8|1032|1049.69|1031.89|1049.8|1032|1049.69|1031.89|2
1653300700000|2022-05-23 10:11:40|1049.8|1032|1050.19|1032.39|1050.19|1032.39|1049.8|1032|5
1653300710000|2022-05-23 10:11:50|1050.43|1032.63|1050.52|1032.72|1050.63|1032.83|1050.27|1032.47|11
1653300720000|2022-05-23 10:12:00|1050.51|1032.71|1050.82|1033.02|1050.82|1033.02|1050.13|1032.33|22
1653300730000|2022-05-23 10:12:10|1050.74|1032.94|1050.74|1032.94|1050.82|1033.02|1050.74|1032.94|3
1653300740000|2022-05-23 10:12:20|1050.63|1032.83|1051.6|1033.8|1051.6|1033.8|1050.63|1032.83|8
1653300750000|2022-05-23 10:12:30|1051.4|1033.6|1051.87|1034.07|1051.87|1034.07|1051.4|1033.6|9
1653300760000|2022-05-23 10:12:40|1051.92|1034.12|1052.07|1034.27|1052.07|1034.27|1051.91|1034.11|7
1653300770000|2022-05-23 10:12:50|1051.92|1034.12|1051.85|1034.05|1051.98|1034.18|1051.55|1033.75|25
1653300780000|2022-05-23 10:13:00|1051.79|1033.99|1051.7|1033.9|1051.81|1034.01|1051.5|1033.7|16
1653300790000|2022-05-23 10:13:10|1051.62|1033.82|1051.63|1033.83|1051.68|1033.88|1051.53|1033.73|14
1653300800000|2022-05-23 10:13:20|1051.64|1033.84|1051.66|1033.86|1051.72|1033.92|1051.62|1033.82|10
1653300810000|2022-05-23 10:13:30|1051.63|1033.83|1050.73|1032.93|1051.63|1033.83|1050.72|1032.92|16
1653300820000|2022-05-23 10:13:40|1050.7|1032.9|1050.85|1033.05|1050.85|1033.05|1050.7|1032.9|13
1653300830000|2022-05-23 10:13:50|1050.7|1032.9|1050.96|1033.16|1051.18|1033.38|1050.7|1032.9|15
1653300840000|2022-05-23 10:14:00|1050.93|1033.13|1050.81|1033.01|1050.93|1033.13|1050.81|1033.01|4
1653300850000|2022-05-23 10:14:10|1050.87|1033.07|1051.45|1033.65|1051.48|1033.68|1050.87|1033.07|15
1653300860000|2022-05-23 10:14:20|1051.48|1033.68|1052.02|1034.22|1052.07|1034.27|1051.48|1033.68|20
1653300870000|2022-05-23 10:14:30|1051.92|1034.12|1051.65|1033.85|1051.92|1034.12|1051.53|1033.73|13
1653300880000|2022-05-23 10:14:40|1051.64|1033.84|1051.67|1033.87|1051.67|1033.87|1051.6|1033.8|11
1653300890000|2022-05-23 10:14:50|1051.7|1033.9|1052.03|1034.23|1052.03|1034.23|1051.7|1033.9|7
1653300900000|2022-05-23 10:15:00|1052.05|1034.25|1051.93|1034.13|1052.2|1034.4|1051.92|1034.12|18
1653300910000|2022-05-23 10:15:10|1051.94|1034.14|1052.01|1034.21|1052.03|1034.23|1051.77|1033.97|15
1653300920000|2022-05-23 10:15:20|1052|1034.2|1051.88|1034.08|1052|1034.2|1051.88|1034.08|4
1653300940000|2022-05-23 10:15:40|1051.4|1033.6|1051.12|1033.32|1051.4|1033.6|1051.12|1033.32|8
1653300950000|2022-05-23 10:15:50|1051.11|1033.31|1051.06|1033.26|1051.11|1033.31|1051.06|1033.26|3
1653300960000|2022-05-23 10:16:00|1051.12|1033.32|1051.02|1033.22|1051.35|1033.55|1050.9|1033.1|9
1653300980000|2022-05-23 10:16:20|1051.04|1033.24|1051.02|1033.22|1051.04|1033.24|1051.02|1033.22|2
1653300990000|2022-05-23 10:16:30|1050.92|1033.12|1051.13|1033.33|1051.13|1033.33|1050.91|1033.11|5
1653301000000|2022-05-23 10:16:40|1051.16|1033.36|1051.27|1033.47|1051.27|1033.47|1051.13|1033.33|7
1653301010000|2022-05-23 10:16:50|1051.26|1033.46|1051.33|1033.53|1051.36|1033.56|1051.26|1033.46|5
1653301020000|2022-05-23 10:17:00|1051.22|1033.42|1051.29|1033.49|1051.29|1033.49|1051.22|1033.42|5
1653301030000|2022-05-23 10:17:10|1051.3|1033.5|1051.41|1033.61|1051.44|1033.64|1051.3|1033.5|7
1653301040000|2022-05-23 10:17:20|1051.39|1033.59|1051.34|1033.54|1051.39|1033.59|1051.31|1033.51|4
1653301050000|2022-05-23 10:17:30|1051.33|1033.53|1051.46|1033.66|1051.46|1033.66|1051.31|1033.51|6
1653301060000|2022-05-23 10:17:40|1051.43|1033.63|1051.33|1033.53|1051.43|1033.63|1051.33|1033.53|6
1653301070000|2022-05-23 10:17:50|1051.3|1033.5|1051.38|1033.58|1051.42|1033.62|1051.27|1033.47|10
1653301080000|2022-05-23 10:18:00|1051.37|1033.57|1051.41|1033.61|1051.41|1033.61|1051.36|1033.56|10
1653301090000|2022-05-23 10:18:10|1051.52|1033.72|1051.58|1033.78|1051.6|1033.8|1051.37|1033.57|12
1653301100000|2022-05-23 10:18:20|1051.6|1033.8|1051.53|1033.73|1051.7|1033.9|1051.53|1033.73|13
1653301110000|2022-05-23 10:18:30|1051.47|1033.67|1051.47|1033.67|1051.47|1033.67|1051.47|1033.67|1
1653301120000|2022-05-23 10:18:40|1051.43|1033.63|1051.43|1033.63|1051.43|1033.63|1051.43|1033.63|1
1653301130000|2022-05-23 10:18:50|1051.12|1033.32|1051.12|1033.32|1051.35|1033.55|1051.12|1033.32|3
1653301140000|2022-05-23 10:19:00|1051.35|1033.55|1051.38|1033.58|1051.4|1033.6|1051.35|1033.55|4
1653301150000|2022-05-23 10:19:10|1051.39|1033.59|1051.38|1033.58|1051.39|1033.59|1051.38|1033.58|2
1653301160000|2022-05-23 10:19:20|1051.39|1033.59|1051.35|1033.55|1051.41|1033.61|1051.12|1033.32|7
1653301170000|2022-05-23 10:19:30|1051.12|1033.32|1050.9|1033.1|1051.12|1033.32|1050.9|1033.1|3
1653301200000|2022-05-23 10:20:00|1050.4|1032.6|1050.9|1033.1|1050.9|1033.1|1050.4|1032.6|2
1653301210000|2022-05-23 10:20:10|1050.94|1033.14|1050.94|1033.14|1050.94|1033.14|1050.94|1033.14|1
1653301220000|2022-05-23 10:20:20|1050.95|1033.15|1051.71|1033.91|1051.71|1033.91|1050.9|1033.1|25
1653301230000|2022-05-23 10:20:30|1051.74|1033.94|1051.73|1033.93|1051.82|1034.02|1051.7|1033.9|13
1653301240000|2022-05-23 10:20:40|1051.72|1033.92|1051.68|1033.88|1051.72|1033.92|1051.67|1033.87|9
1653301250000|2022-05-23 10:20:50|1051.66|1033.86|1050.9|1033.1|1051.66|1033.86|1050.9|1033.1|16
1653301260000|2022-05-23 10:21:00|1050.4|1032.6|1049.7|1031.9|1050.4|1032.6|1049.63|1031.83|15
1653301270000|2022-05-23 10:21:10|1049.68|1031.88|1049.65|1031.85|1049.69|1031.89|1049.53|1031.73|14
1653301280000|2022-05-23 10:21:20|1049.6|1031.8|1049.61|1031.81|1049.61|1031.81|1049.4|1031.6|9
1653301290000|2022-05-23 10:21:30|1050.06|1032.26|1049.59|1031.79|1050.11|1032.31|1049.59|1031.79|16
1653301300000|2022-05-23 10:21:40|1049.68|1031.88|1049.73|1031.93|1049.87|1032.07|1049.66|1031.86|11
1653301320000|2022-05-23 10:22:00|1049.74|1031.94|1050.51|1032.71|1050.51|1032.71|1049.73|1031.93|13
1653301330000|2022-05-23 10:22:10|1050.66|1032.86|1050.58|1032.78|1050.66|1032.86|1050.52|1032.72|12
1653301340000|2022-05-23 10:22:20|1050.59|1032.79|1050.69|1032.89|1050.69|1032.89|1050.59|1032.79|3
1653301350000|2022-05-23 10:22:30|1050.68|1032.88|1051.13|1033.33|1051.27|1033.47|1050.68|1032.88|12
1653301360000|2022-05-23 10:22:40|1051.1|1033.3|1050.26|1032.46|1051.12|1033.32|1050.25|1032.45|14
1653301370000|2022-05-23 10:22:50|1050.49|1032.69|1050.56|1032.76|1050.63|1032.83|1050.32|1032.52|17
1653301380000|2022-05-23 10:23:00|1050.5|1032.7|1050.54|1032.74|1050.61|1032.81|1050.47|1032.67|13
1653301390000|2022-05-23 10:23:10|1050.65|1032.85|1050.03|1032.23|1050.65|1032.85|1050.03|1032.23|16
1653301400000|2022-05-23 10:23:20|1050.04|1032.24|1050.17|1032.37|1050.38|1032.58|1049.93|1032.13|24
1653301410000|2022-05-23 10:23:30|1050.11|1032.31|1049.48|1031.68|1050.12|1032.32|1049.4|1031.6|27
1653301420000|2022-05-23 10:23:40|1049.35|1031.55|1049.19|1031.39|1049.35|1031.55|1048.7|1030.9|18
1653301430000|2022-05-23 10:23:50|1049.08|1031.28|1048.66|1030.86|1049.11|1031.31|1048.49|1030.69|28
1653301440000|2022-05-23 10:24:00|1048.7|1030.9|1049.39|1031.59|1049.39|1031.59|1048.49|1030.69|27
1653301450000|2022-05-23 10:24:10|1049.37|1031.57|1049.15|1031.35|1049.37|1031.57|1049.15|1031.35|12
1653301460000|2022-05-23 10:24:20|1049.25|1031.45|1049.2|1031.4|1049.25|1031.45|1049.2|1031.4|2
1653301470000|2022-05-23 10:24:30|1049.21|1031.41|1049.47|1031.67|1049.47|1031.67|1049.21|1031.41|13
1653301480000|2022-05-23 10:24:40|1049.5|1031.7|1049.48|1031.68|1049.5|1031.7|1049.45|1031.65|7
1653301490000|2022-05-23 10:24:50|1049.43|1031.63|1049.23|1031.43|1049.43|1031.63|1049.14|1031.34|12
1653301500000|2022-05-23 10:25:00|1049.26|1031.46|1049.19|1031.39|1049.26|1031.46|1049.18|1031.38|8
1653301510000|2022-05-23 10:25:10|1049.21|1031.41|1049.19|1031.39|1049.22|1031.42|1049.19|1031.39|3
1653301520000|2022-05-23 10:25:20|1049.22|1031.42|1049.35|1031.55|1049.35|1031.55|1049.22|1031.42|3
1653301530000|2022-05-23 10:25:30|1049.31|1031.51|1049.35|1031.55|1049.35|1031.55|1049.31|1031.51|2
1653301540000|2022-05-23 10:25:40|1049.22|1031.42|1049.1|1031.3|1049.22|1031.42|1049.1|1031.3|4
1653301550000|2022-05-23 10:25:50|1049.12|1031.32|1049.19|1031.39|1049.19|1031.39|1049.09|1031.29|6
1653301560000|2022-05-23 10:26:00|1049.22|1031.42|1048.21|1030.41|1049.27|1031.47|1048.16|1030.36|19
1653301570000|2022-05-23 10:26:10|1048.22|1030.42|1048.56|1030.76|1048.56|1030.76|1048.22|1030.42|16
1653301580000|2022-05-23 10:26:20|1048.54|1030.74|1048.54|1030.74|1048.68|1030.88|1048.54|1030.74|8
1653301590000|2022-05-23 10:26:30|1048.58|1030.78|1049.05|1031.25|1049.27|1031.47|1048.58|1030.78|12
1653301600000|2022-05-23 10:26:40|1048.69|1030.89|1048.7|1030.9|1048.7|1030.9|1048.58|1030.78|8
1653301610000|2022-05-23 10:26:50|1048.69|1030.89|1048.87|1031.07|1048.91|1031.11|1048.69|1030.89|13
1653301620000|2022-05-23 10:27:00|1048.86|1031.06|1048.86|1031.06|1049.09|1031.29|1048.86|1031.06|9
1653301630000|2022-05-23 10:27:10|1049.02|1031.22|1049.13|1031.33|1049.13|1031.33|1048.96|1031.16|13
1653301640000|2022-05-23 10:27:20|1049.12|1031.32|1049.16|1031.36|1049.16|1031.36|1049.01|1031.21|5
1653301650000|2022-05-23 10:27:30|1049|1031.2|1049.11|1031.31|1049.11|1031.31|1049|1031.2|4
1653301660000|2022-05-23 10:27:40|1049.13|1031.33|1049.17|1031.37|1049.17|1031.37|1049.07|1031.27|3
1653301670000|2022-05-23 10:27:50|1049.14|1031.34|1049.04|1031.24|1049.16|1031.36|1049.01|1031.21|4
1653301680000|2022-05-23 10:28:00|1049.07|1031.27|1049.22|1031.42|1049.22|1031.42|1049.07|1031.27|4
1653301690000|2022-05-23 10:28:10|1049.08|1031.28|1049.22|1031.42|1049.22|1031.42|1049.08|1031.28|3
1653301700000|2022-05-23 10:28:20|1049.29|1031.49|1049.63|1031.83|1049.63|1031.83|1049.29|1031.49|3
1653301710000|2022-05-23 10:28:30|1050.28|1032.48|1050.64|1032.84|1050.66|1032.86|1050.28|1032.48|17
1653301720000|2022-05-23 10:28:40|1050.61|1032.81|1050.58|1032.78|1050.61|1032.81|1050.2|1032.4|20
1653301730000|2022-05-23 10:28:50|1050.59|1032.79|1050.65|1032.85|1050.66|1032.86|1050.58|1032.78|10
1653301740000|2022-05-23 10:29:00|1050.78|1032.98|1050.66|1032.86|1050.78|1032.98|1050.58|1032.78|8
1653301750000|2022-05-23 10:29:10|1050.59|1032.79|1050.59|1032.79|1050.59|1032.79|1050.58|1032.78|3
1653301760000|2022-05-23 10:29:20|1050.58|1032.78|1050.6|1032.8|1050.6|1032.8|1050.52|1032.72|8
1653301770000|2022-05-23 10:29:30|1050.61|1032.81|1050.64|1032.84|1050.64|1032.84|1050.56|1032.76|9
1653301780000|2022-05-23 10:29:40|1050.63|1032.83|1050.53|1032.73|1050.63|1032.83|1050.52|1032.72|7
1653301790000|2022-05-23 10:29:50|1050.52|1032.72|1050.53|1032.73|1050.53|1032.73|1050.52|1032.72|2
1653301800000|2022-05-23 10:30:00|1050.58|1032.78|1050.78|1032.98|1050.78|1032.98|1050.58|1032.78|4
1653301810000|2022-05-23 10:30:10|1050.66|1032.86|1050.66|1032.86|1050.66|1032.86|1050.66|1032.86|1
1653301830000|2022-05-23 10:30:30|1050.78|1032.98|1050.78|1032.98|1050.78|1032.98|1050.66|1032.86|3
1653301840000|2022-05-23 10:30:40|1050.66|1032.86|1050.78|1032.98|1050.78|1032.98|1050.66|1032.86|2
1653301860000|2022-05-23 10:31:00|1050.66|1032.86|1050.66|1032.86|1050.78|1032.98|1050.66|1032.86|5
1653301870000|2022-05-23 10:31:10|1050.75|1032.95|1050.76|1032.96|1050.84|1033.04|1050.75|1032.95|22
1653301880000|2022-05-23 10:31:20|1050.75|1032.95|1050.52|1032.72|1050.76|1032.96|1050.52|1032.72|13
1653301890000|2022-05-23 10:31:30|1050.21|1032.41|1049.59|1031.79|1050.21|1032.41|1049.56|1031.76|5
1653301900000|2022-05-23 10:31:40|1049.58|1031.78|1049.37|1031.57|1049.71|1031.91|1049.37|1031.57|8
1653301910000|2022-05-23 10:31:50|1049.35|1031.55|1049.06|1031.26|1049.41|1031.61|1049.06|1031.26|5
1653301920000|2022-05-23 10:32:00|1048.55|1030.75|1048.22|1030.42|1048.55|1030.75|1048.22|1030.42|14
1653301930000|2022-05-23 10:32:10|1048.12|1030.32|1047.22|1029.42|1048.12|1030.32|1047.22|1029.42|18
1653301940000|2022-05-23 10:32:20|1047.35|1029.55|1047.49|1029.69|1047.62|1029.82|1047.3|1029.5|21
1653301950000|2022-05-23 10:32:30|1047.51|1029.71|1047.74|1029.94|1047.74|1029.94|1047.31|1029.51|20
1653301960000|2022-05-23 10:32:40|1047.71|1029.91|1047.6|1029.8|1048.21|1030.41|1047.49|1029.69|22
1653301970000|2022-05-23 10:32:50|1047.61|1029.81|1047.01|1029.21|1047.71|1029.91|1047.01|1029.21|17
1653301980000|2022-05-23 10:33:00|1047.03|1029.23|1046.25|1028.45|1047.22|1029.42|1046.2|1028.4|27
1653301990000|2022-05-23 10:33:10|1046.19|1028.39|1046.1|1028.3|1046.25|1028.45|1046.07|1028.27|12
1653302000000|2022-05-23 10:33:20|1046.15|1028.35|1046.13|1028.33|1046.38|1028.58|1046.13|1028.33|9
1653302010000|2022-05-23 10:33:30|1046.12|1028.32|1045.58|1027.78|1046.12|1028.32|1045.55|1027.75|8
1653302020000|2022-05-23 10:33:40|1045.6|1027.8|1045.49|1027.69|1045.61|1027.81|1045.39|1027.59|8
1653302030000|2022-05-23 10:33:50|1045.61|1027.81|1045.46|1027.66|1045.61|1027.81|1045.42|1027.62|8
1653302040000|2022-05-23 10:34:00|1045.41|1027.61|1044.92|1027.12|1045.41|1027.61|1044.92|1027.12|13
1653302060000|2022-05-23 10:34:20|1045.01|1027.21|1045.01|1027.21|1045.01|1027.21|1045.01|1027.21|1
1653302070000|2022-05-23 10:34:30|1045.03|1027.23|1045.08|1027.28|1045.08|1027.28|1045.03|1027.23|2
1653302080000|2022-05-23 10:34:40|1045.06|1027.26|1045.01|1027.21|1045.06|1027.26|1045.01|1027.21|2
1653302090000|2022-05-23 10:34:50|1045.02|1027.22|1045.89|1028.09|1045.89|1028.09|1045.02|1027.22|8
1653302100000|2022-05-23 10:35:00|1046|1028.2|1046.29|1028.49|1046.29|1028.49|1046|1028.2|5
1653302110000|2022-05-23 10:35:10|1046.3|1028.5|1046.43|1028.63|1046.81|1029.01|1046.27|1028.47|14
1653302120000|2022-05-23 10:35:20|1046.44|1028.64|1046.23|1028.43|1046.46|1028.66|1046.23|1028.43|11
1653302130000|2022-05-23 10:35:30|1046.2|1028.4|1045.37|1027.57|1046.2|1028.4|1045.37|1027.57|14
1653302140000|2022-05-23 10:35:40|1045.36|1027.56|1045.5|1027.7|1045.5|1027.7|1045.27|1027.47|15
1653302150000|2022-05-23 10:35:50|1045.55|1027.75|1046.24|1028.44|1046.34|1028.54|1045.55|1027.75|8
1653302160000|2022-05-23 10:36:00|1046.48|1028.68|1046.28|1028.48|1046.56|1028.76|1046.28|1028.48|7
1653302170000|2022-05-23 10:36:10|1046.26|1028.46|1045.85|1028.05|1046.26|1028.46|1045.83|1028.03|9
1653302180000|2022-05-23 10:36:20|1045.82|1028.02|1045.34|1027.54|1045.82|1028.02|1045.34|1027.54|14
1653302190000|2022-05-23 10:36:30|1045.33|1027.53|1045.45|1027.65|1045.45|1027.65|1045.19|1027.39|8
1653302200000|2022-05-23 10:36:40|1045.35|1027.55|1046.17|1028.37|1046.37|1028.57|1045.35|1027.55|19
1653302210000|2022-05-23 10:36:50|1046.16|1028.36|1046.04|1028.24|1046.16|1028.36|1046.04|1028.24|5
1653302230000|2022-05-23 10:37:10|1046.05|1028.25|1046.06|1028.26|1046.29|1028.49|1046.05|1028.25|11
1653302240000|2022-05-23 10:37:20|1046.05|1028.25|1046.12|1028.32|1046.12|1028.32|1046.02|1028.22|3
1653302250000|2022-05-23 10:37:30|1046.2|1028.4|1046.6|1028.8|1046.6|1028.8|1046.2|1028.4|13
1653302260000|2022-05-23 10:37:40|1046.56|1028.76|1046.18|1028.38|1046.56|1028.76|1045.96|1028.16|14
1653302270000|2022-05-23 10:37:50|1046.13|1028.33|1046.22|1028.42|1046.26|1028.46|1045.98|1028.18|12
1653302280000|2022-05-23 10:38:00|1046.24|1028.44|1046.36|1028.56|1046.48|1028.68|1046.23|1028.43|11
1653302290000|2022-05-23 10:38:10|1046.37|1028.57|1046.76|1028.96|1046.77|1028.97|1046.37|1028.57|11
1653302300000|2022-05-23 10:38:20|1046.66|1028.86|1046.37|1028.57|1046.66|1028.86|1046.35|1028.55|8
1653302310000|2022-05-23 10:38:30|1046.32|1028.52|1046.47|1028.67|1046.48|1028.68|1046|1028.2|11
1653302320000|2022-05-23 10:38:40|1046.6|1028.8|1046.76|1028.96|1046.76|1028.96|1046.6|1028.8|6
1653302330000|2022-05-23 10:38:50|1046.79|1028.99|1046.8|1029|1046.8|1029|1046.79|1028.99|2
1653302400000|2022-05-23 10:40:00|1046.35|1028.55|1046.21|1028.41|1046.35|1028.55|1045.82|1028.02|9
1653302410000|2022-05-23 10:40:10|1046.19|1028.39|1046.18|1028.38|1046.19|1028.39|1046.18|1028.38|2
1653302420000|2022-05-23 10:40:20|1046.19|1028.39|1047.08|1029.28|1047.09|1029.29|1046.19|1028.39|17
1653302430000|2022-05-23 10:40:30|1047.03|1029.23|1047.08|1029.28|1047.08|1029.28|1046.81|1029.01|9
1653302440000|2022-05-23 10:40:40|1047.03|1029.23|1047.32|1029.52|1047.32|1029.52|1047.03|1029.23|16
1653302450000|2022-05-23 10:40:50|1047.23|1029.43|1047.23|1029.43|1047.28|1029.48|1047.2|1029.4|9
1653302460000|2022-05-23 10:41:00|1047.13|1029.33|1047.1|1029.3|1047.13|1029.33|1047.04|1029.24|5
1653302470000|2022-05-23 10:41:10|1047.13|1029.33|1047.13|1029.33|1047.14|1029.34|1047.13|1029.33|3
1653302480000|2022-05-23 10:41:20|1047.12|1029.32|1047.11|1029.31|1047.12|1029.32|1047.11|1029.31|2
1653302490000|2022-05-23 10:41:30|1047.06|1029.26|1046.85|1029.05|1047.06|1029.26|1046.85|1029.05|2
1653302500000|2022-05-23 10:41:40|1046.9|1029.1|1047.26|1029.46|1047.26|1029.46|1046.9|1029.1|6
1653302510000|2022-05-23 10:41:50|1047.23|1029.43|1047.16|1029.36|1047.23|1029.43|1047.09|1029.29|8
1653302520000|2022-05-23 10:42:00|1047.17|1029.37|1047.35|1029.55|1047.35|1029.55|1047.17|1029.37|9
1653302530000|2022-05-23 10:42:10|1047.34|1029.54|1047.41|1029.61|1047.47|1029.67|1047.34|1029.54|5
1653302540000|2022-05-23 10:42:20|1047.43|1029.63|1047.43|1029.63|1047.47|1029.67|1047.41|1029.61|5
1653302550000|2022-05-23 10:42:30|1047.44|1029.64|1047.89|1030.09|1047.96|1030.16|1047.44|1029.64|9
1653302560000|2022-05-23 10:42:40|1047.9|1030.1|1047.41|1029.61|1047.9|1030.1|1047.41|1029.61|14
1653302570000|2022-05-23 10:42:50|1047.45|1029.65|1047.59|1029.79|1047.64|1029.84|1047.45|1029.65|7
1653302580000|2022-05-23 10:43:00|1047.61|1029.81|1047.92|1030.12|1047.92|1030.12|1047.61|1029.81|8
1653302590000|2022-05-23 10:43:10|1047.97|1030.17|1048.01|1030.21|1048.01|1030.21|1047.97|1030.17|2
1653302600000|2022-05-23 10:43:20|1048|1030.2|1047.9|1030.1|1048|1030.2|1047.89|1030.09|4
1653302610000|2022-05-23 10:43:30|1047.71|1029.91|1047.65|1029.85|1047.75|1029.95|1047.6|1029.8|8
1653302620000|2022-05-23 10:43:40|1047.67|1029.87|1048.27|1030.47|1048.27|1030.47|1047.63|1029.83|15
1653302630000|2022-05-23 10:43:50|1048.31|1030.51|1048.46|1030.66|1048.46|1030.66|1048.31|1030.51|5
1653302640000|2022-05-23 10:44:00|1048.37|1030.57|1048.39|1030.59|1048.41|1030.61|1048.37|1030.57|4
1653302650000|2022-05-23 10:44:10|1048.41|1030.61|1048.41|1030.61|1048.47|1030.67|1048.41|1030.61|5
1653302680000|2022-05-23 10:44:40|1048.43|1030.63|1048.4|1030.6|1048.52|1030.72|1048.4|1030.6|4
1653302690000|2022-05-23 10:44:50|1048.42|1030.62|1048.57|1030.77|1048.63|1030.83|1048.42|1030.62|10
1653302700000|2022-05-23 10:45:00|1048.63|1030.83|1048.74|1030.94|1048.87|1031.07|1048.62|1030.82|15
1653302710000|2022-05-23 10:45:10|1048.75|1030.95|1048.87|1031.07|1048.87|1031.07|1048.75|1030.95|7
1653302730000|2022-05-23 10:45:30|1048.83|1031.03|1048.73|1030.93|1048.83|1031.03|1048.73|1030.93|16
1653302740000|2022-05-23 10:45:40|1048.74|1030.94|1048.47|1030.67|1048.74|1030.94|1048.42|1030.62|15
1653302750000|2022-05-23 10:45:50|1048.46|1030.66|1048.43|1030.63|1048.52|1030.72|1048.31|1030.51|14
1653302760000|2022-05-23 10:46:00|1048.42|1030.62|1048.47|1030.67|1048.56|1030.76|1048.36|1030.56|11
1653302770000|2022-05-23 10:46:10|1048.46|1030.66|1048.41|1030.61|1048.46|1030.66|1048.35|1030.55|9
1653302780000|2022-05-23 10:46:20|1048.4|1030.6|1048.4|1030.6|1048.4|1030.6|1048.4|1030.6|1
1653302790000|2022-05-23 10:46:30|1048.39|1030.59|1047.63|1029.83|1048.39|1030.59|1047.63|1029.83|5
1653302800000|2022-05-23 10:46:40|1047.64|1029.84|1047.57|1029.77|1047.64|1029.84|1047.56|1029.76|4
1653302810000|2022-05-23 10:46:50|1047.64|1029.84|1047.67|1029.87|1047.67|1029.87|1047.56|1029.76|10
1653302820000|2022-05-23 10:47:00|1047.68|1029.88|1047.33|1029.53|1047.69|1029.89|1047.33|1029.53|10
1653302830000|2022-05-23 10:47:10|1047.1|1029.3|1046.81|1029.01|1047.1|1029.3|1046.81|1029.01|2
1653302860000|2022-05-23 10:47:40|1046.91|1029.11|1047.8|1030|1047.8|1030|1046.91|1029.11|13
1653302870000|2022-05-23 10:47:50|1048|1030.2|1047.84|1030.04|1048.34|1030.54|1047.84|1030.04|14
1653302880000|2022-05-23 10:48:00|1047.93|1030.13|1048.38|1030.58|1048.4|1030.6|1047.84|1030.04|16
1653302890000|2022-05-23 10:48:10|1048.37|1030.57|1048.67|1030.87|1048.67|1030.87|1048.37|1030.57|13
1653302900000|2022-05-23 10:48:20|1048.66|1030.86|1048.49|1030.69|1048.66|1030.86|1048.49|1030.69|4
1653302910000|2022-05-23 10:48:30|1048.54|1030.74|1048.94|1031.14|1048.94|1031.14|1048.54|1030.74|7
1653302920000|2022-05-23 10:48:40|1048.93|1031.13|1048.91|1031.11|1049.08|1031.28|1048.88|1031.08|4
1653302930000|2022-05-23 10:48:50|1048.9|1031.1|1048.43|1030.63|1048.9|1031.1|1048.38|1030.58|12
1653302940000|2022-05-23 10:49:00|1048.45|1030.65|1048.32|1030.52|1048.53|1030.73|1048.32|1030.52|7
1653302950000|2022-05-23 10:49:10|1048.21|1030.41|1048.19|1030.39|1048.21|1030.41|1048.06|1030.26|9
1653302960000|2022-05-23 10:49:20|1048.23|1030.43|1048.27|1030.47|1048.61|1030.81|1048.23|1030.43|14
1653302970000|2022-05-23 10:49:30|1048.26|1030.46|1048.34|1030.54|1048.38|1030.58|1048.26|1030.46|5
1653302980000|2022-05-23 10:49:40|1048.33|1030.53|1048.51|1030.71|1048.53|1030.73|1048.32|1030.52|9
1653302990000|2022-05-23 10:49:50|1048.46|1030.66|1048.29|1030.49|1048.46|1030.66|1048.29|1030.49|7
1653303000000|2022-05-23 10:50:00|1048.28|1030.48|1048.27|1030.47|1048.39|1030.59|1048.23|1030.43|6
1653303010000|2022-05-23 10:50:10|1048.05|1030.25|1047.95|1030.15|1048.05|1030.25|1047.95|1030.15|2
1653303030000|2022-05-23 10:50:30|1047.63|1029.83|1046.92|1029.12|1047.63|1029.83|1046.92|1029.12|3
1653303050000|2022-05-23 10:50:50|1047.03|1029.23|1047.31|1029.51|1047.31|1029.51|1047.03|1029.23|2
1653303060000|2022-05-23 10:51:00|1047.32|1029.52|1047.7|1029.9|1047.7|1029.9|1047.31|1029.51|17
1653303070000|2022-05-23 10:51:10|1047.66|1029.86|1047.48|1029.68|1047.67|1029.87|1047.48|1029.68|6
1653303080000|2022-05-23 10:51:20|1047.47|1029.67|1047.11|1029.31|1047.48|1029.68|1047.11|1029.31|8
1653303090000|2022-05-23 10:51:30|1047.1|1029.3|1046.92|1029.12|1047.1|1029.3|1046.92|1029.12|3
1653303120000|2022-05-23 10:52:00|1046.71|1028.91|1046.41|1028.61|1046.71|1028.91|1046.4|1028.6|7
1653303130000|2022-05-23 10:52:10|1046.4|1028.6|1045.89|1028.09|1046.4|1028.6|1045.89|1028.09|4
1653303140000|2022-05-23 10:52:20|1045.79|1027.99|1045.47|1027.67|1045.79|1027.99|1045.47|1027.67|7
1653303150000|2022-05-23 10:52:30|1045.39|1027.59|1044.99|1027.19|1045.39|1027.59|1044.92|1027.12|12
1653303160000|2022-05-23 10:52:40|1044.97|1027.17|1045.12|1027.32|1045.12|1027.32|1044.97|1027.17|9
1653303170000|2022-05-23 10:52:50|1045.45|1027.65|1045.51|1027.71|1045.54|1027.74|1045.45|1027.65|13
1653303180000|2022-05-23 10:53:00|1045.52|1027.72|1045.55|1027.75|1045.55|1027.75|1045.52|1027.72|4
1653303190000|2022-05-23 10:53:10|1045.56|1027.76|1046.2|1028.4|1046.2|1028.4|1045.56|1027.76|6
1653303200000|2022-05-23 10:53:20|1046.15|1028.35|1046.15|1028.35|1046.15|1028.35|1046.15|1028.35|1
1653303220000|2022-05-23 10:53:40|1046.16|1028.36|1046.05|1028.25|1046.16|1028.36|1046.02|1028.22|10
1653303230000|2022-05-23 10:53:50|1045.9|1028.1|1045.64|1027.84|1045.9|1028.1|1045.64|1027.84|5
1653303240000|2022-05-23 10:54:00|1045.7|1027.9|1045.7|1027.9|1045.7|1027.9|1045.7|1027.9|1
1653303250000|2022-05-23 10:54:10|1045.71|1027.91|1045.67|1027.87|1045.71|1027.91|1045.67|1027.87|2
1653303260000|2022-05-23 10:54:20|1045.68|1027.88|1045.67|1027.87|1045.68|1027.88|1045.67|1027.87|6
1653303270000|2022-05-23 10:54:30|1045.69|1027.89|1046.02|1028.22|1046.02|1028.22|1045.69|1027.89|6
1653303280000|2022-05-23 10:54:40|1046.03|1028.23|1046.06|1028.26|1046.1|1028.3|1046.03|1028.23|5
1653303290000|2022-05-23 10:54:50|1046.12|1028.32|1046.42|1028.62|1046.42|1028.62|1046.12|1028.32|8
1653303300000|2022-05-23 10:55:00|1046.39|1028.59|1045.59|1027.79|1046.39|1028.59|1045.55|1027.75|14
1653303320000|2022-05-23 10:55:20|1045.65|1027.85|1045.65|1027.85|1045.71|1027.91|1045.65|1027.85|6
1653303330000|2022-05-23 10:55:30|1045.66|1027.86|1045.66|1027.86|1045.66|1027.86|1045.65|1027.85|3
1653303340000|2022-05-23 10:55:40|1045.69|1027.89|1046.71|1028.91|1046.71|1028.91|1045.69|1027.89|16
1653303350000|2022-05-23 10:55:50|1046.7|1028.9|1045.75|1027.95|1046.7|1028.9|1045.75|1027.95|14
1653303360000|2022-05-23 10:56:00|1045.68|1027.88|1046.01|1028.21|1046.06|1028.26|1045.67|1027.87|12
1653303370000|2022-05-23 10:56:10|1045.83|1028.03|1046.6|1028.8|1046.6|1028.8|1045.83|1028.03|12
1653303380000|2022-05-23 10:56:20|1046.57|1028.77|1046.5|1028.7|1046.6|1028.8|1046.46|1028.66|12
1653303390000|2022-05-23 10:56:30|1046.51|1028.71|1046.48|1028.68|1046.51|1028.71|1046.43|1028.63|6
1653303400000|2022-05-23 10:56:40|1046.43|1028.63|1046.43|1028.63|1046.43|1028.63|1046.43|1028.63|1
1653303410000|2022-05-23 10:56:50|1046.48|1028.68|1046.51|1028.71|1046.6|1028.8|1046.48|1028.68|6
1653303420000|2022-05-23 10:57:00|1046.49|1028.69|1046.42|1028.62|1046.59|1028.79|1046.42|1028.62|14
1653303430000|2022-05-23 10:57:10|1046.41|1028.61|1046.38|1028.58|1046.45|1028.65|1046.38|1028.58|5
1653303440000|2022-05-23 10:57:20|1046.41|1028.61|1046.68|1028.88|1046.69|1028.89|1046.41|1028.61|9
1653303450000|2022-05-23 10:57:30|1046.67|1028.87|1046.54|1028.74|1046.69|1028.89|1046.48|1028.68|9
1653303460000|2022-05-23 10:57:40|1046.51|1028.71|1046.59|1028.79|1046.6|1028.8|1046.48|1028.68|5
1653303470000|2022-05-23 10:57:50|1046.63|1028.83|1046.93|1029.13|1046.93|1029.13|1046.63|1028.83|8
1653303480000|2022-05-23 10:58:00|1046.89|1029.09|1046.66|1028.86|1046.89|1029.09|1046.66|1028.86|8
1653303490000|2022-05-23 10:58:10|1046.71|1028.91|1046.73|1028.93|1046.73|1028.93|1046.71|1028.91|3
1653303500000|2022-05-23 10:58:20|1046.71|1028.91|1046.7|1028.9|1046.71|1028.91|1046.7|1028.9|2
1653303510000|2022-05-23 10:58:30|1046.69|1028.89|1046.96|1029.16|1046.96|1029.16|1046.45|1028.65|17
1653303520000|2022-05-23 10:58:40|1046.97|1029.17|1046.97|1029.17|1046.97|1029.17|1046.97|1029.17|1
1653303530000|2022-05-23 10:58:50|1046.95|1029.15|1046.68|1028.88|1046.95|1029.15|1046.68|1028.88|8
1653303540000|2022-05-23 10:59:00|1046.63|1028.83|1046.43|1028.63|1046.68|1028.88|1046.43|1028.63|8
1653303550000|2022-05-23 10:59:10|1046.42|1028.62|1046.54|1028.74|1046.54|1028.74|1046.39|1028.59|8
1653303560000|2022-05-23 10:59:20|1046.53|1028.73|1046.45|1028.65|1046.6|1028.8|1046.45|1028.65|5
1653303570000|2022-05-23 10:59:30|1046.6|1028.8|1046.73|1028.93|1046.73|1028.93|1046.55|1028.75|5
1653303600000|2022-05-23 11:00:00|1046.75|1028.95|1046.78|1028.98|1047.27|1029.47|1046.53|1028.73|18
1653303610000|2022-05-23 11:00:10|1046.77|1028.97|1046.78|1028.98|1046.78|1028.98|1046.68|1028.88|6
1653303620000|2022-05-23 11:00:20|1046.79|1028.99|1046.72|1028.92|1046.79|1028.99|1046.72|1028.92|4
1653303630000|2022-05-23 11:00:30|1046.68|1028.88|1046.73|1028.93|1046.73|1028.93|1046.68|1028.88|4
1653303640000|2022-05-23 11:00:40|1046.72|1028.92|1046.72|1028.92|1046.73|1028.93|1046.72|1028.92|3
1653303650000|2022-05-23 11:00:50|1046.73|1028.93|1046.79|1028.99|1046.79|1028.99|1046.73|1028.93|2
1653303660000|2022-05-23 11:01:00|1046.77|1028.97|1046.74|1028.94|1046.77|1028.97|1046.74|1028.94|2
1653303670000|2022-05-23 11:01:10|1046.79|1028.99|1046.77|1028.97|1046.81|1029.01|1046.76|1028.96|8
1653303680000|2022-05-23 11:01:20|1046.76|1028.96|1046.74|1028.94|1046.76|1028.96|1046.74|1028.94|2
1653303690000|2022-05-23 11:01:30|1046.68|1028.88|1046.68|1028.88|1046.68|1028.88|1046.68|1028.88|1
1653303700000|2022-05-23 11:01:40|1046.71|1028.91|1046.71|1028.91|1046.71|1028.91|1046.7|1028.9|3
1653303710000|2022-05-23 11:01:50|1046.77|1028.97|1047.29|1029.49|1047.32|1029.52|1046.75|1028.95|11
1653303720000|2022-05-23 11:02:00|1047.31|1029.51|1046.84|1029.04|1047.34|1029.54|1046.81|1029.01|20
1653303730000|2022-05-23 11:02:10|1046.87|1029.07|1047.46|1029.66|1047.48|1029.68|1046.87|1029.07|20
1653303740000|2022-05-23 11:02:20|1047.48|1029.68|1047.24|1029.44|1047.48|1029.68|1047.19|1029.39|16
1653303750000|2022-05-23 11:02:30|1047.25|1029.45|1047.62|1029.82|1047.62|1029.82|1047.25|1029.45|20
1653303760000|2022-05-23 11:02:40|1047.64|1029.84|1047.84|1030.04|1047.84|1030.04|1047.64|1029.84|4
1653303770000|2022-05-23 11:02:50|1047.99|1030.19|1048.08|1030.28|1048.08|1030.28|1047.99|1030.19|2
1653303790000|2022-05-23 11:03:10|1048.49|1030.69|1048.08|1030.28|1048.49|1030.69|1048.07|1030.27|4
1653303830000|2022-05-23 11:03:50|1048.81|1031.01|1049.37|1031.57|1049.4|1031.6|1048.81|1031.01|4
1653303840000|2022-05-23 11:04:00|1049.34|1031.54|1048.59|1030.79|1049.34|1031.54|1048.59|1030.79|20
1653303850000|2022-05-23 11:04:10|1048.48|1030.68|1048.32|1030.52|1048.48|1030.68|1048.32|1030.52|5
1653303860000|2022-05-23 11:04:20|1048.49|1030.69|1048.56|1030.76|1048.62|1030.82|1047.74|1029.94|18
1653303870000|2022-05-23 11:04:30|1048.59|1030.79|1048.33|1030.53|1048.64|1030.84|1048.33|1030.53|15
1653303880000|2022-05-23 11:04:40|1048.43|1030.63|1048.57|1030.77|1048.57|1030.77|1048.43|1030.63|7
1653303890000|2022-05-23 11:04:50|1048.55|1030.75|1048.55|1030.75|1048.57|1030.77|1048.54|1030.74|4
1653303900000|2022-05-23 11:05:00|1048.64|1030.84|1048.57|1030.77|1048.64|1030.84|1048.57|1030.77|8
1653303910000|2022-05-23 11:05:10|1048.56|1030.76|1048.68|1030.88|1048.68|1030.88|1048.56|1030.76|5
1653303920000|2022-05-23 11:05:20|1048.67|1030.87|1048.39|1030.59|1048.67|1030.87|1048.39|1030.59|10
1653303940000|2022-05-23 11:05:40|1048.14|1030.34|1048.14|1030.34|1048.14|1030.34|1048.14|1030.34|1
1653303950000|2022-05-23 11:05:50|1048.39|1030.59|1048.65|1030.85|1048.65|1030.85|1048.14|1030.34|8
1653303960000|2022-05-23 11:06:00|1048.67|1030.87|1049.21|1031.41|1049.21|1031.41|1048.67|1030.87|12
1653303970000|2022-05-23 11:06:10|1049.24|1031.44|1049.36|1031.56|1049.36|1031.56|1049.24|1031.44|7
1653303990000|2022-05-23 11:06:30|1049.59|1031.79|1049.78|1031.98|1050.41|1032.61|1049.59|1031.79|24
1653304000000|2022-05-23 11:06:40|1049.79|1031.99|1050.39|1032.59|1050.46|1032.66|1049.78|1031.98|15
1653304010000|2022-05-23 11:06:50|1050.37|1032.57|1050.25|1032.45|1050.44|1032.64|1050.25|1032.45|10
1653304020000|2022-05-23 11:07:00|1050.24|1032.44|1049.7|1031.9|1050.24|1032.44|1049.7|1031.9|8
1653304030000|2022-05-23 11:07:10|1049.69|1031.89|1049.69|1031.89|1049.69|1031.89|1049.69|1031.89|1
1653304040000|2022-05-23 11:07:20|1049.71|1031.91|1049.71|1031.91|1049.72|1031.92|1049.71|1031.91|3
1653304060000|2022-05-23 11:07:40|1049.97|1032.17|1049.84|1032.04|1049.99|1032.19|1049.84|1032.04|3
1653304070000|2022-05-23 11:07:50|1049.99|1032.19|1049.79|1031.99|1050.42|1032.62|1049.79|1031.99|19
1653304080000|2022-05-23 11:08:00|1049.78|1031.98|1049.83|1032.03|1049.83|1032.03|1049.78|1031.98|3
1653304090000|2022-05-23 11:08:10|1049.94|1032.14|1050.27|1032.47|1050.48|1032.68|1049.94|1032.14|16
1653304100000|2022-05-23 11:08:20|1050.26|1032.46|1050.21|1032.41|1050.4|1032.6|1050.17|1032.37|11
1653304110000|2022-05-23 11:08:30|1050.25|1032.45|1049.99|1032.19|1050.33|1032.53|1049.99|1032.19|16
1653304120000|2022-05-23 11:08:40|1050.23|1032.43|1049.99|1032.19|1050.56|1032.76|1049.99|1032.19|18
1653304130000|2022-05-23 11:08:50|1050.26|1032.46|1050.38|1032.58|1050.43|1032.63|1049.99|1032.19|21
1653304140000|2022-05-23 11:09:00|1050.34|1032.54|1049.99|1032.19|1050.34|1032.54|1049.99|1032.19|15
1653304150000|2022-05-23 11:09:10|1050.2|1032.4|1049.99|1032.19|1050.24|1032.44|1049.99|1032.19|17
1653304160000|2022-05-23 11:09:20|1050.24|1032.44|1050.26|1032.46|1050.28|1032.48|1049.99|1032.19|12
1653304170000|2022-05-23 11:09:30|1050.23|1032.43|1049.79|1031.99|1050.23|1032.43|1049.58|1031.78|20
1653304180000|2022-05-23 11:09:40|1049.81|1032.01|1050.63|1032.83|1050.63|1032.83|1049.81|1032.01|14
1653304190000|2022-05-23 11:09:50|1050.66|1032.86|1050.96|1033.16|1050.98|1033.18|1050.66|1032.86|8
1653304200000|2022-05-23 11:10:00|1050.98|1033.18|1051.08|1033.28|1051.08|1033.28|1050.91|1033.11|6
1653304210000|2022-05-23 11:10:10|1051.09|1033.29|1051.14|1033.34|1051.15|1033.35|1051.08|1033.28|14
1653304220000|2022-05-23 11:10:20|1051.17|1033.37|1051.25|1033.45|1051.25|1033.45|1051.17|1033.37|5
1653304230000|2022-05-23 11:10:30|1051.22|1033.42|1051.24|1033.44|1051.26|1033.46|1051.06|1033.26|10
1653304240000|2022-05-23 11:10:40|1051.27|1033.47|1051.22|1033.42|1051.3|1033.5|1051.22|1033.42|6
1653304250000|2022-05-23 11:10:50|1051.21|1033.41|1051.28|1033.48|1051.28|1033.48|1051.21|1033.41|7
1653304260000|2022-05-23 11:11:00|1051.3|1033.5|1051.3|1033.5|1051.3|1033.5|1051.22|1033.42|7
1653304280000|2022-05-23 11:11:20|1051.6|1033.8|1052.81|1035.01|1052.81|1035.01|1051.6|1033.8|11
1653304290000|2022-05-23 11:11:30|1052.94|1035.14|1053|1035.2|1053|1035.2|1052.94|1035.14|2
1653304310000|2022-05-23 11:11:50|1052.95|1035.15|1052.95|1035.15|1053|1035.2|1052.95|1035.15|3
1653304320000|2022-05-23 11:12:00|1052.93|1035.13|1052.89|1035.09|1052.93|1035.13|1052.89|1035.09|3
1653304330000|2022-05-23 11:12:10|1052.92|1035.12|1052.99|1035.19|1052.99|1035.19|1052.92|1035.12|7
1653304340000|2022-05-23 11:12:20|1052.95|1035.15|1053.78|1035.98|1053.79|1035.99|1052.95|1035.15|11
1653304350000|2022-05-23 11:12:30|1053.79|1035.99|1053.9|1036.1|1053.9|1036.1|1053.78|1035.98|7
1653304360000|2022-05-23 11:12:40|1053.77|1035.97|1053.32|1035.52|1053.77|1035.97|1053.32|1035.52|12
1653304370000|2022-05-23 11:12:50|1053.35|1035.55|1052.36|1034.56|1053.35|1035.55|1052.36|1034.56|19
1653304380000|2022-05-23 11:13:00|1052.31|1034.51|1051.85|1034.05|1052.31|1034.51|1051.85|1034.05|25
1653304390000|2022-05-23 11:13:10|1051.86|1034.06|1052.28|1034.48|1052.28|1034.48|1051.85|1034.05|9
1653304400000|2022-05-23 11:13:20|1052.27|1034.47|1052.77|1034.97|1052.79|1034.99|1052.09|1034.29|17
1653304410000|2022-05-23 11:13:30|1052.78|1034.98|1053.07|1035.27|1053.13|1035.33|1052.78|1034.98|8
1653304420000|2022-05-23 11:13:40|1053.06|1035.26|1053.32|1035.52|1053.32|1035.52|1052.79|1034.99|17
1653304500000|2022-05-23 11:15:00|1052.88|1035.08|1052.15|1034.35|1052.88|1035.08|1052.15|1034.35|9
1653304510000|2022-05-23 11:15:10|1052.2|1034.4|1052.82|1035.02|1052.82|1035.02|1052.2|1034.4|19
1653304520000|2022-05-23 11:15:20|1052.84|1035.04|1052.11|1034.31|1053.04|1035.24|1052.11|1034.31|21
1653304530000|2022-05-23 11:15:30|1052.05|1034.25|1052.14|1034.34|1052.21|1034.41|1052|1034.2|11
1653304540000|2022-05-23 11:15:40|1052.15|1034.35|1052.99|1035.19|1053.13|1035.33|1052.15|1034.35|16
1653304550000|2022-05-23 11:15:50|1053.15|1035.35|1052.26|1034.46|1053.15|1035.35|1052.26|1034.46|14
1653304560000|2022-05-23 11:16:00|1052.27|1034.47|1052.53|1034.73|1053.07|1035.27|1052.27|1034.47|16
1653304570000|2022-05-23 11:16:10|1052.52|1034.72|1053.07|1035.27|1053.17|1035.37|1052.29|1034.49|21
1653304580000|2022-05-23 11:16:20|1053.05|1035.25|1053.06|1035.26|1053.17|1035.37|1052.96|1035.16|12
1653304590000|2022-05-23 11:16:30|1053.05|1035.25|1052.86|1035.06|1053.05|1035.25|1052.84|1035.04|14
1653304600000|2022-05-23 11:16:40|1052.89|1035.09|1052.75|1034.95|1052.89|1035.09|1052.75|1034.95|5
1653304620000|2022-05-23 11:17:00|1052.48|1034.68|1051.24|1033.44|1052.48|1034.68|1051.24|1033.44|7
1653304630000|2022-05-23 11:17:10|1051.16|1033.36|1050.82|1033.02|1051.24|1033.44|1050.82|1033.02|12
1653304640000|2022-05-23 11:17:20|1050.81|1033.01|1050.81|1033.01|1050.81|1033.01|1050.81|1033.01|1
1653304650000|2022-05-23 11:17:30|1050.8|1033|1050.09|1032.29|1050.88|1033.08|1050.09|1032.29|21
1653304660000|2022-05-23 11:17:40|1050.07|1032.27|1050.05|1032.25|1050.28|1032.48|1049.89|1032.09|10
1653304670000|2022-05-23 11:17:50|1050.03|1032.23|1050.24|1032.44|1050.27|1032.47|1050.03|1032.23|14
1653304680000|2022-05-23 11:18:00|1050.25|1032.45|1050.21|1032.41|1050.25|1032.45|1050.21|1032.41|4
1653304690000|2022-05-23 11:18:10|1050.16|1032.36|1049.32|1031.52|1050.16|1032.36|1049.32|1031.52|18
1653304700000|2022-05-23 11:18:20|1049.35|1031.55|1049.41|1031.61|1049.52|1031.72|1049.32|1031.52|14
1653304710000|2022-05-23 11:18:30|1049.44|1031.64|1049.25|1031.45|1049.5|1031.7|1049.25|1031.45|11
1653304720000|2022-05-23 11:18:40|1049.22|1031.42|1049.31|1031.51|1049.4|1031.6|1048.9|1031.1|14
1653304730000|2022-05-23 11:18:50|1049.32|1031.52|1050.05|1032.25|1050.38|1032.58|1049.32|1031.52|16
1653304740000|2022-05-23 11:19:00|1050.24|1032.44|1050.36|1032.56|1050.5|1032.7|1050.06|1032.26|17
1653304750000|2022-05-23 11:19:10|1050.37|1032.57|1050.27|1032.47|1050.55|1032.75|1050.26|1032.46|21
1653304760000|2022-05-23 11:19:20|1050.28|1032.48|1050.14|1032.34|1050.28|1032.48|1050.07|1032.27|17
1653304770000|2022-05-23 11:19:30|1050.15|1032.35|1050.14|1032.34|1050.15|1032.35|1050.14|1032.34|2
1653304780000|2022-05-23 11:19:40|1050.15|1032.35|1050.21|1032.41|1050.47|1032.67|1050.15|1032.35|14
1653304790000|2022-05-23 11:19:50|1050.17|1032.37|1050.11|1032.31|1050.21|1032.41|1050.11|1032.31|11
1653304800000|2022-05-23 11:20:00|1050.03|1032.23|1049.96|1032.16|1050.03|1032.23|1049.96|1032.16|3
1653304810000|2022-05-23 11:20:10|1050.02|1032.22|1050.23|1032.43|1050.25|1032.45|1050.02|1032.22|5
1653304820000|2022-05-23 11:20:20|1050.48|1032.68|1050.29|1032.49|1050.48|1032.68|1050.26|1032.46|11
1653304830000|2022-05-23 11:20:30|1050.3|1032.5|1050.28|1032.48|1050.55|1032.75|1050.26|1032.46|14
1653304840000|2022-05-23 11:20:40|1050.27|1032.47|1050.18|1032.38|1050.38|1032.58|1050.18|1032.38|14
1653304850000|2022-05-23 11:20:50|1050.4|1032.6|1050.21|1032.41|1050.4|1032.6|1050|1032.2|23
1653304860000|2022-05-23 11:21:00|1050|1032.2|1050.44|1032.64|1050.47|1032.67|1050|1032.2|15
1653304870000|2022-05-23 11:21:10|1050.43|1032.63|1050.24|1032.44|1050.43|1032.63|1050.24|1032.44|11
1653304880000|2022-05-23 11:21:20|1050.23|1032.43|1049.96|1032.16|1050.23|1032.43|1049.96|1032.16|5
1653304900000|2022-05-23 11:21:40|1049.95|1032.15|1049.95|1032.15|1049.95|1032.15|1049.95|1032.15|1
1653304910000|2022-05-23 11:21:50|1049.18|1031.38|1049.47|1031.67|1049.47|1031.67|1049.18|1031.38|2
1653304920000|2022-05-23 11:22:00|1049.57|1031.77|1050.73|1032.93|1050.8|1033|1049.55|1031.75|27
1653304930000|2022-05-23 11:22:10|1050.66|1032.86|1050.97|1033.17|1050.97|1033.17|1050.6|1032.8|14
1653304940000|2022-05-23 11:22:20|1050.95|1033.15|1050.45|1032.65|1051.23|1033.43|1050.45|1032.65|9
1653304950000|2022-05-23 11:22:30|1050.44|1032.64|1050.57|1032.77|1050.6|1032.8|1050.24|1032.44|18
1653304960000|2022-05-23 11:22:40|1050.56|1032.76|1050.43|1032.63|1050.56|1032.76|1050.37|1032.57|13
1653304970000|2022-05-23 11:22:50|1050.51|1032.71|1050.07|1032.27|1050.57|1032.77|1050.07|1032.27|16
1653304980000|2022-05-23 11:23:00|1050.11|1032.31|1050.44|1032.64|1050.48|1032.68|1050.07|1032.27|16
1653304990000|2022-05-23 11:23:10|1050.45|1032.65|1050.24|1032.44|1050.45|1032.65|1050.21|1032.41|16
1653305000000|2022-05-23 11:23:20|1050.26|1032.46|1050.3|1032.5|1050.48|1032.68|1050.26|1032.46|14
1653305010000|2022-05-23 11:23:30|1050.31|1032.51|1049.99|1032.19|1050.48|1032.68|1049.99|1032.19|19
1653305020000|2022-05-23 11:23:40|1050|1032.2|1049.49|1031.69|1050|1032.2|1049.49|1031.69|17
1653305030000|2022-05-23 11:23:50|1049.47|1031.67|1049.47|1031.67|1049.62|1031.82|1049.47|1031.67|9
1653305040000|2022-05-23 11:24:00|1049.6|1031.8|1049.7|1031.9|1049.82|1032.02|1049.59|1031.79|15
1653305050000|2022-05-23 11:24:10|1049.68|1031.88|1050.21|1032.41|1050.41|1032.61|1049.68|1031.88|18
1653305060000|2022-05-23 11:24:20|1050.11|1032.31|1050.16|1032.36|1050.2|1032.4|1050.02|1032.22|13
1653305070000|2022-05-23 11:24:30|1050.14|1032.34|1050.1|1032.3|1050.14|1032.34|1050.07|1032.27|10
1653305080000|2022-05-23 11:24:40|1050.08|1032.28|1050.22|1032.42|1050.25|1032.45|1050.07|1032.27|11
1653305090000|2022-05-23 11:24:50|1050.19|1032.39|1050.1|1032.3|1050.22|1032.42|1050.1|1032.3|13
1653305100000|2022-05-23 11:25:00|1050.11|1032.31|1050.53|1032.73|1050.53|1032.73|1050.1|1032.3|16
1653305110000|2022-05-23 11:25:10|1050.72|1032.92|1050.81|1033.01|1050.81|1033.01|1050.72|1032.92|2
1653305140000|2022-05-23 11:25:40|1050.72|1032.92|1050.36|1032.56|1050.72|1032.92|1050.29|1032.49|12
1653305150000|2022-05-23 11:25:50|1050.37|1032.57|1050.4|1032.6|1050.6|1032.8|1050.35|1032.55|15
1653305160000|2022-05-23 11:26:00|1050.41|1032.61|1050.81|1033.01|1050.81|1033.01|1050.35|1032.55|15
1653305170000|2022-05-23 11:26:10|1050.72|1032.92|1050.72|1032.92|1050.72|1032.92|1050.72|1032.92|1
1653305190000|2022-05-23 11:26:30|1050.81|1033.01|1050.72|1032.92|1050.81|1033.01|1050.72|1032.92|4
1653305210000|2022-05-23 11:26:50|1050.81|1033.01|1050.72|1032.92|1050.81|1033.01|1050.72|1032.92|2
1653305290000|2022-05-23 11:28:10|1050.81|1033.01|1050.72|1032.92|1050.81|1033.01|1050.72|1032.92|2
1653305340000|2022-05-23 11:29:00|1050.81|1033.01|1050.72|1032.92|1050.81|1033.01|1050.72|1032.92|5
1653305350000|2022-05-23 11:29:10|1050.81|1033.01|1050.72|1032.92|1050.81|1033.01|1050.72|1032.92|3
1653305410000|2022-05-23 11:30:10|1050.76|1032.96|1051.03|1033.23|1051.21|1033.41|1050.76|1032.96|15
1653305420000|2022-05-23 11:30:20|1050.96|1033.16|1051.06|1033.26|1051.23|1033.43|1050.91|1033.11|14
1653305430000|2022-05-23 11:30:30|1051.05|1033.25|1051.07|1033.27|1051.3|1033.5|1051.01|1033.21|18
1653305440000|2022-05-23 11:30:40|1051.08|1033.28|1050.99|1033.19|1051.32|1033.52|1050.99|1033.19|14
1653305450000|2022-05-23 11:30:50|1050.94|1033.14|1051.05|1033.25|1051.13|1033.33|1050.9|1033.1|19
1653305460000|2022-05-23 11:31:00|1051.23|1033.43|1051|1033.2|1051.24|1033.44|1051|1033.2|8
1653305470000|2022-05-23 11:31:10|1051.18|1033.38|1051.07|1033.27|1051.18|1033.38|1051.02|1033.22|12
1653305480000|2022-05-23 11:31:20|1051.23|1033.43|1051.2|1033.4|1051.25|1033.45|1051.08|1033.28|15
1653305490000|2022-05-23 11:31:30|1051.17|1033.37|1051.32|1033.52|1051.36|1033.56|1051.17|1033.37|15
1653305500000|2022-05-23 11:31:40|1051.34|1033.54|1051.4|1033.6|1051.4|1033.6|1051.32|1033.52|11
1653305510000|2022-05-23 11:31:50|1051.39|1033.59|1051.65|1033.85|1051.78|1033.98|1051.39|1033.59|14
1653305520000|2022-05-23 11:32:00|1051.63|1033.83|1051.36|1033.56|1051.65|1033.85|1051.24|1033.44|20
1653305530000|2022-05-23 11:32:10|1051.33|1033.53|1051.24|1033.44|1051.42|1033.62|1051.19|1033.39|18
1653305540000|2022-05-23 11:32:20|1051.23|1033.43|1051.19|1033.39|1051.23|1033.43|1051.04|1033.24|8
1653305550000|2022-05-23 11:32:30|1051.04|1033.24|1051.23|1033.43|1051.37|1033.57|1051.04|1033.24|7
1653305560000|2022-05-23 11:32:40|1051.22|1033.42|1051.19|1033.39|1051.39|1033.59|1051.19|1033.39|8
1653305570000|2022-05-23 11:32:50|1051.33|1033.53|1051.19|1033.39|1051.33|1033.53|1051.04|1033.24|5
1653305580000|2022-05-23 11:33:00|1051.04|1033.24|1051.04|1033.24|1051.04|1033.24|1051.04|1033.24|1
1653305600000|2022-05-23 11:33:20|1050.54|1032.74|1050.94|1033.14|1050.94|1033.14|1050.44|1032.64|3
1653305610000|2022-05-23 11:33:30|1050.31|1032.51|1050.14|1032.34|1050.31|1032.51|1049.99|1032.19|6
1653305620000|2022-05-23 11:33:40|1049.99|1032.19|1049.78|1031.98|1049.99|1032.19|1049.78|1031.98|3
1653305630000|2022-05-23 11:33:50|1049.72|1031.92|1048.68|1030.88|1049.72|1031.92|1048.68|1030.88|15
1653305640000|2022-05-23 11:34:00|1048.7|1030.9|1048.29|1030.49|1048.75|1030.95|1048.29|1030.49|14
1653305650000|2022-05-23 11:34:10|1048.26|1030.46|1048.37|1030.57|1048.78|1030.98|1048.26|1030.46|29
1653305660000|2022-05-23 11:34:20|1048.39|1030.59|1048.13|1030.33|1048.61|1030.81|1048.13|1030.33|18
1653305670000|2022-05-23 11:34:30|1048.09|1030.29|1047.29|1029.49|1048.09|1030.29|1047.28|1029.48|22
1653305680000|2022-05-23 11:34:40|1047.28|1029.48|1047.11|1029.31|1047.28|1029.48|1047.01|1029.21|17
1653305690000|2022-05-23 11:34:50|1047.17|1029.37|1047.23|1029.43|1047.41|1029.61|1047.09|1029.29|20
1653305700000|2022-05-23 11:35:00|1047.2|1029.4|1047.85|1030.05|1048.04|1030.24|1047.2|1029.4|26
1653305710000|2022-05-23 11:35:10|1047.57|1029.77|1048.2|1030.4|1048.2|1030.4|1047.42|1029.62|29
1653305720000|2022-05-23 11:35:20|1048.23|1030.43|1047.95|1030.15|1048.23|1030.43|1047.83|1030.03|17
1653305730000|2022-05-23 11:35:30|1047.91|1030.11|1047.46|1029.66|1047.95|1030.15|1047.44|1029.64|14
1653305740000|2022-05-23 11:35:40|1047.44|1029.64|1047.37|1029.57|1047.47|1029.67|1047.37|1029.57|11
1653305750000|2022-05-23 11:35:50|1047.38|1029.58|1046.99|1029.19|1047.38|1029.58|1046.99|1029.19|13
1653305760000|2022-05-23 11:36:00|1047.08|1029.28|1046.99|1029.19|1047.27|1029.47|1046.99|1029.19|8
1653305770000|2022-05-23 11:36:10|1047.08|1029.28|1047.08|1029.28|1047.32|1029.52|1046.99|1029.19|10
1653305780000|2022-05-23 11:36:20|1046.99|1029.19|1046.99|1029.19|1046.99|1029.19|1046.99|1029.19|1
1653305790000|2022-05-23 11:36:30|1047.08|1029.28|1046.99|1029.19|1047.27|1029.47|1046.99|1029.19|5
1653305800000|2022-05-23 11:36:40|1047.18|1029.38|1047.19|1029.39|1047.26|1029.46|1047.18|1029.38|10
1653305810000|2022-05-23 11:36:50|1047.17|1029.37|1046.99|1029.19|1047.17|1029.37|1046.99|1029.19|2
1653305820000|2022-05-23 11:37:00|1045.89|1028.09|1046.11|1028.31|1046.11|1028.31|1045.79|1027.99|12
1653305830000|2022-05-23 11:37:10|1046.28|1028.48|1046|1028.2|1046.57|1028.77|1046|1028.2|20
1653305840000|2022-05-23 11:37:20|1045.89|1028.09|1045.92|1028.12|1045.94|1028.14|1045.82|1028.02|7
1653305850000|2022-05-23 11:37:30|1046.07|1028.27|1045.88|1028.08|1046.07|1028.27|1045.88|1028.08|10
1653305860000|2022-05-23 11:37:40|1046|1028.2|1045.98|1028.18|1046|1028.2|1045.96|1028.16|6
1653305870000|2022-05-23 11:37:50|1046.06|1028.26|1046.16|1028.36|1046.25|1028.45|1046.01|1028.21|12
1653305880000|2022-05-23 11:38:00|1046.18|1028.38|1046.45|1028.65|1046.72|1028.92|1046.18|1028.38|24
1653305890000|2022-05-23 11:38:10|1046.46|1028.66|1046.62|1028.82|1046.7|1028.9|1046.42|1028.62|20
1653305900000|2022-05-23 11:38:20|1046.56|1028.76|1046.33|1028.53|1046.95|1029.15|1046.33|1028.53|15
1653305910000|2022-05-23 11:38:30|1046.3|1028.5|1046.97|1029.17|1047.05|1029.25|1046.2|1028.4|22
1653305920000|2022-05-23 11:38:40|1046.99|1029.19|1047.21|1029.41|1047.32|1029.52|1046.99|1029.19|20
1653305930000|2022-05-23 11:38:50|1047.22|1029.42|1047.38|1029.58|1047.38|1029.58|1047.16|1029.36|17
1653305940000|2022-05-23 11:39:00|1047.42|1029.62|1047.44|1029.64|1047.46|1029.66|1047.35|1029.55|9
1653305950000|2022-05-23 11:39:10|1047.43|1029.63|1047.36|1029.56|1047.46|1029.66|1047.36|1029.56|13
1653305960000|2022-05-23 11:39:20|1047.37|1029.57|1047.71|1029.91|1047.71|1029.91|1047.37|1029.57|6
1653305980000|2022-05-23 11:39:40|1047.91|1030.11|1047.92|1030.12|1047.92|1030.12|1047.91|1030.11|2
1653305990000|2022-05-23 11:39:50|1048.08|1030.28|1048.62|1030.82|1048.62|1030.82|1048.08|1030.28|3
1653306000000|2022-05-23 11:40:00|1048.34|1030.54|1048|1030.2|1048.34|1030.54|1048|1030.2|10
1653306010000|2022-05-23 11:40:10|1047.97|1030.17|1048.29|1030.49|1048.3|1030.5|1047.97|1030.17|19
1653306020000|2022-05-23 11:40:20|1048.13|1030.33|1048.34|1030.54|1048.34|1030.54|1048.13|1030.33|7
1653306050000|2022-05-23 11:40:50|1048.62|1030.82|1048.62|1030.82|1048.62|1030.82|1048.62|1030.82|1
1653306060000|2022-05-23 11:41:00|1048.91|1031.11|1049.11|1031.31|1049.11|1031.31|1048.91|1031.11|4
1653306070000|2022-05-23 11:41:10|1049.51|1031.71|1050.44|1032.64|1050.99|1033.19|1049.51|1031.71|19
1653306080000|2022-05-23 11:41:20|1050.43|1032.63|1050.38|1032.58|1050.43|1032.63|1050.38|1032.58|4
1653306090000|2022-05-23 11:41:30|1050.51|1032.71|1050.67|1032.87|1050.67|1032.87|1050.51|1032.71|5
1653306100000|2022-05-23 11:41:40|1050.7|1032.9|1050.21|1032.41|1050.7|1032.9|1050.21|1032.41|13
1653306110000|2022-05-23 11:41:50|1050.18|1032.38|1050.27|1032.47|1050.29|1032.49|1049.62|1031.82|17
1653306120000|2022-05-23 11:42:00|1050.29|1032.49|1051.55|1033.75|1051.55|1033.75|1050.29|1032.49|23
1653306130000|2022-05-23 11:42:10|1051.4|1033.6|1050.95|1033.15|1051.56|1033.76|1050.46|1032.66|23
1653306140000|2022-05-23 11:42:20|1051.11|1033.31|1049.98|1032.18|1051.11|1033.31|1049.88|1032.08|23
1653306150000|2022-05-23 11:42:30|1049.97|1032.17|1050.21|1032.41|1050.21|1032.41|1049.96|1032.16|12
1653306160000|2022-05-23 11:42:40|1050.12|1032.32|1049.42|1031.62|1050.34|1032.54|1049.42|1031.62|16
1653306170000|2022-05-23 11:42:50|1049.43|1031.63|1049.52|1031.72|1049.64|1031.84|1049.43|1031.63|19
1653306180000|2022-05-23 11:43:00|1049.53|1031.73|1049.67|1031.87|1049.73|1031.93|1049.53|1031.73|14
1653306190000|2022-05-23 11:43:10|1049.64|1031.84|1049.24|1031.44|1049.68|1031.88|1049.24|1031.44|10
1653306200000|2022-05-23 11:43:20|1049.22|1031.42|1049.46|1031.66|1049.55|1031.75|1049.19|1031.39|7
1653306210000|2022-05-23 11:43:30|1049.45|1031.65|1049.47|1031.67|1049.56|1031.76|1049.44|1031.64|16
1653306220000|2022-05-23 11:43:40|1049.45|1031.65|1049.45|1031.65|1049.45|1031.65|1049.45|1031.65|1
1653306230000|2022-05-23 11:43:50|1049.44|1031.64|1049.01|1031.21|1049.44|1031.64|1048.85|1031.05|13
1653306240000|2022-05-23 11:44:00|1048.99|1031.19|1049.47|1031.67|1049.59|1031.79|1048.99|1031.19|22
1653306250000|2022-05-23 11:44:10|1049.46|1031.66|1049.91|1032.11|1049.97|1032.17|1049.32|1031.52|22
1653306260000|2022-05-23 11:44:20|1050.2|1032.4|1049.34|1031.54|1050.2|1032.4|1049.3|1031.5|15
1653306270000|2022-05-23 11:44:30|1049.38|1031.58|1049.99|1032.19|1050.16|1032.36|1049.38|1031.58|17
1653306280000|2022-05-23 11:44:40|1050.04|1032.24|1050.07|1032.27|1050.07|1032.27|1049.94|1032.14|8
1653306290000|2022-05-23 11:44:50|1050.13|1032.33|1050.24|1032.44|1050.67|1032.87|1050.11|1032.31|23
1653306300000|2022-05-23 11:45:00|1050.25|1032.45|1049.86|1032.06|1050.25|1032.45|1049.86|1032.06|7
1653306310000|2022-05-23 11:45:10|1049.93|1032.13|1049.67|1031.87|1049.93|1032.13|1049.67|1031.87|7
1653306360000|2022-05-23 11:46:00|1049.76|1031.96|1050.51|1032.71|1050.63|1032.83|1049.75|1031.95|14
1653306370000|2022-05-23 11:46:10|1050.54|1032.74|1050.44|1032.64|1050.57|1032.77|1050.39|1032.59|10
1653306380000|2022-05-23 11:46:20|1050.42|1032.62|1050.13|1032.33|1050.53|1032.73|1050.13|1032.33|13
1653306410000|2022-05-23 11:46:50|1050.36|1032.56|1050.36|1032.56|1050.49|1032.69|1050.36|1032.56|5
1653306430000|2022-05-23 11:47:10|1050.13|1032.33|1050.13|1032.33|1050.13|1032.33|1050.13|1032.33|1
1653306440000|2022-05-23 11:47:20|1049.78|1031.98|1049.72|1031.92|1049.78|1031.98|1049.67|1031.87|7
1653306450000|2022-05-23 11:47:30|1049.74|1031.94|1049.7|1031.9|1049.81|1032.01|1049.69|1031.89|14
1653306460000|2022-05-23 11:47:40|1049.71|1031.91|1049.78|1031.98|1049.81|1032.01|1049.69|1031.89|15
1653306470000|2022-05-23 11:47:50|1049.77|1031.97|1050.08|1032.28|1050.08|1032.28|1049.71|1031.91|16
1653306480000|2022-05-23 11:48:00|1050.07|1032.27|1049.7|1031.9|1050.28|1032.48|1049.7|1031.9|15
1653306490000|2022-05-23 11:48:10|1049.67|1031.87|1049.67|1031.87|1049.67|1031.87|1049.67|1031.87|1
1653306500000|2022-05-23 11:48:20|1049.77|1031.97|1049.67|1031.87|1049.77|1031.97|1049.67|1031.87|4
1653306510000|2022-05-23 11:48:30|1049.78|1031.98|1049.67|1031.87|1049.78|1031.98|1049.67|1031.87|3
1653306520000|2022-05-23 11:48:40|1049.78|1031.98|1049.28|1031.48|1049.78|1031.98|1049.28|1031.48|6
1653306530000|2022-05-23 11:48:50|1049.67|1031.87|1048.32|1030.52|1049.67|1031.87|1048.07|1030.27|16
1653306540000|2022-05-23 11:49:00|1048.25|1030.45|1048.14|1030.34|1048.41|1030.61|1048.12|1030.32|19
1653306550000|2022-05-23 11:49:10|1047.94|1030.14|1048|1030.2|1048.4|1030.6|1047.94|1030.14|11
1653306560000|2022-05-23 11:49:20|1048.03|1030.23|1047.36|1029.56|1048.35|1030.55|1047.36|1029.56|18
1653306570000|2022-05-23 11:49:30|1047.33|1029.53|1047.11|1029.31|1047.53|1029.73|1047.11|1029.31|15
1653306580000|2022-05-23 11:49:40|1047.1|1029.3|1047.59|1029.79|1047.68|1029.88|1046.93|1029.13|16
1653306590000|2022-05-23 11:49:50|1047.68|1029.88|1047.75|1029.95|1047.75|1029.95|1047.41|1029.61|24
1653306600000|2022-05-23 11:50:00|1047.73|1029.93|1048.34|1030.54|1048.34|1030.54|1047.73|1029.93|20
1653306610000|2022-05-23 11:50:10|1048.35|1030.55|1048.53|1030.73|1048.55|1030.75|1048.35|1030.55|16
1653306620000|2022-05-23 11:50:20|1048.5|1030.7|1048.49|1030.69|1048.64|1030.84|1048.41|1030.61|17
1653306630000|2022-05-23 11:50:30|1048.4|1030.6|1047.77|1029.97|1048.4|1030.6|1047.74|1029.94|19
1653306640000|2022-05-23 11:50:40|1047.73|1029.93|1047.48|1029.68|1048.32|1030.52|1047.45|1029.65|24
1653306650000|2022-05-23 11:50:50|1047.49|1029.69|1047.29|1029.49|1047.53|1029.73|1047.29|1029.49|19
1653306660000|2022-05-23 11:51:00|1047.28|1029.48|1046.85|1029.05|1047.28|1029.48|1046.4|1028.6|32
1653306670000|2022-05-23 11:51:10|1046.81|1029.01|1046.01|1028.21|1046.81|1029.01|1045.99|1028.19|23
1653306680000|2022-05-23 11:51:20|1046|1028.2|1046.63|1028.83|1046.85|1029.05|1045.98|1028.18|23
1653306690000|2022-05-23 11:51:30|1046.65|1028.85|1047.4|1029.6|1047.4|1029.6|1046.51|1028.71|22
1653306700000|2022-05-23 11:51:40|1047.39|1029.59|1047.81|1030.01|1047.81|1030.01|1047.39|1029.59|15
1653306710000|2022-05-23 11:51:50|1047.83|1030.03|1047.83|1030.03|1047.85|1030.05|1047.83|1030.03|3
1653306720000|2022-05-23 11:52:00|1047.84|1030.04|1046.94|1029.14|1047.87|1030.07|1046.6|1028.8|8
1653306730000|2022-05-23 11:52:10|1047.08|1029.28|1047.26|1029.46|1047.29|1029.49|1046.95|1029.15|16
1653306740000|2022-05-23 11:52:20|1047.25|1029.45|1047.39|1029.59|1047.47|1029.67|1047.25|1029.45|13
1653306750000|2022-05-23 11:52:30|1047.4|1029.6|1047.74|1029.94|1047.74|1029.94|1047.23|1029.43|13
1653306760000|2022-05-23 11:52:40|1047.77|1029.97|1047.83|1030.03|1047.9|1030.1|1047.77|1029.97|12
1653306770000|2022-05-23 11:52:50|1047.73|1029.93|1047.72|1029.92|1047.75|1029.95|1047.66|1029.86|9
1653306780000|2022-05-23 11:53:00|1047.73|1029.93|1048.02|1030.22|1048.09|1030.29|1047.73|1029.93|9
1653306790000|2022-05-23 11:53:10|1048.06|1030.26|1047.91|1030.11|1048.06|1030.26|1047.76|1029.96|16
1653306800000|2022-05-23 11:53:20|1048.04|1030.24|1047.31|1029.51|1048.13|1030.33|1047.16|1029.36|15
1653306810000|2022-05-23 11:53:30|1047.34|1029.54|1047.72|1029.92|1047.84|1030.04|1047.34|1029.54|22
1653306830000|2022-05-23 11:53:50|1047.88|1030.08|1047.86|1030.06|1047.94|1030.14|1047.72|1029.92|18
1653306840000|2022-05-23 11:54:00|1047.74|1029.94|1047.33|1029.53|1047.74|1029.94|1047.23|1029.43|15
1653306850000|2022-05-23 11:54:10|1047.34|1029.54|1048|1030.2|1048.01|1030.21|1047.34|1029.54|12
1653306860000|2022-05-23 11:54:20|1048.11|1030.31|1047.99|1030.19|1048.11|1030.31|1047.99|1030.19|10
1653306870000|2022-05-23 11:54:30|1048.09|1030.29|1048|1030.2|1048.13|1030.33|1048|1030.2|7
1653306880000|2022-05-23 11:54:40|1048.03|1030.23|1047.79|1029.99|1048.09|1030.29|1047.79|1029.99|11
1653306890000|2022-05-23 11:54:50|1047.77|1029.97|1047.78|1029.98|1047.79|1029.99|1047.77|1029.97|4
1653306900000|2022-05-23 11:55:00|1047.79|1029.99|1047.8|1030|1048.06|1030.26|1047.79|1029.99|12
1653306910000|2022-05-23 11:55:10|1047.78|1029.98|1047.82|1030.02|1047.83|1030.03|1047.76|1029.96|9
1653306920000|2022-05-23 11:55:20|1047.81|1030.01|1047.67|1029.87|1047.81|1030.01|1047.67|1029.87|8
1653306930000|2022-05-23 11:55:30|1047.65|1029.85|1047.7|1029.9|1047.76|1029.96|1047.65|1029.85|5
1653306940000|2022-05-23 11:55:40|1047.73|1029.93|1047.75|1029.95|1047.82|1030.02|1047.73|1029.93|9
1653306960000|2022-05-23 11:56:00|1047.76|1029.96|1047.94|1030.14|1047.94|1030.14|1047.76|1029.96|4
1653306970000|2022-05-23 11:56:10|1047.97|1030.17|1048.64|1030.84|1048.64|1030.84|1047.97|1030.17|6
1653306980000|2022-05-23 11:56:20|1048.63|1030.83|1048.64|1030.84|1048.64|1030.84|1048.63|1030.83|2
1653307030000|2022-05-23 11:57:10|1048.77|1030.97|1049.02|1031.22|1049.02|1031.22|1048.77|1030.97|3
1653307050000|2022-05-23 11:57:30|1048.96|1031.16|1048.64|1030.84|1048.96|1031.16|1048.64|1030.84|9
1653307080000|2022-05-23 11:58:00|1048.77|1030.97|1048.65|1030.85|1048.77|1030.97|1048.65|1030.85|4
1653307090000|2022-05-23 11:58:10|1048.64|1030.84|1048.72|1030.92|1048.72|1030.92|1048.64|1030.84|3
1653307100000|2022-05-23 11:58:20|1048.79|1030.99|1048.92|1031.12|1048.98|1031.18|1048.79|1030.99|9
1653307110000|2022-05-23 11:58:30|1048.89|1031.09|1048.9|1031.1|1048.96|1031.16|1048.89|1031.09|6
1653307120000|2022-05-23 11:58:40|1048.89|1031.09|1048.77|1030.97|1048.89|1031.09|1048.77|1030.97|5
1653307130000|2022-05-23 11:58:50|1048.83|1031.03|1048.83|1031.03|1048.85|1031.05|1048.82|1031.02|10
1653307140000|2022-05-23 11:59:00|1048.84|1031.04|1048.92|1031.12|1048.95|1031.15|1048.82|1031.02|10
1653307150000|2022-05-23 11:59:10|1048.86|1031.06|1048.64|1030.84|1048.86|1031.06|1048.64|1030.84|10
1653307180000|2022-05-23 11:59:40|1048.77|1030.97|1048.73|1030.93|1048.77|1030.97|1048.73|1030.93|3
1653307190000|2022-05-23 11:59:50|1048.7|1030.9|1048.86|1031.06|1048.89|1031.09|1048.68|1030.88|12
1653307200000|2022-05-23 12:00:00|1048.89|1031.09|1048.99|1031.19|1048.99|1031.19|1048.86|1031.06|15
1653307210000|2022-05-23 12:00:10|1049|1031.2|1049.02|1031.22|1049.02|1031.22|1049|1031.2|2
1653307240000|2022-05-23 12:00:40|1048.96|1031.16|1048.23|1030.43|1048.96|1031.16|1048.19|1030.39|6
1653307250000|2022-05-23 12:00:50|1048.17|1030.37|1047.77|1029.97|1048.25|1030.45|1047.61|1029.81|14
1653307260000|2022-05-23 12:01:00|1047.73|1029.93|1044.09|1026.29|1047.73|1029.93|1044.09|1026.29|17
1653307270000|2022-05-23 12:01:10|1043.75|1025.95|1042.28|1024.48|1043.75|1025.95|1042.11|1024.31|23
1653307280000|2022-05-23 12:01:20|1042.25|1024.45|1043.18|1025.38|1043.45|1025.65|1042.2|1024.4|31
1653307290000|2022-05-23 12:01:30|1043.19|1025.39|1043.6|1025.8|1043.7|1025.9|1043.18|1025.38|24
1653307300000|2022-05-23 12:01:40|1043.58|1025.78|1044.06|1026.26|1044.16|1026.36|1043.44|1025.64|17
1653307310000|2022-05-23 12:01:50|1044.03|1026.23|1044.97|1027.17|1044.97|1027.17|1043.98|1026.18|20
1653307320000|2022-05-23 12:02:00|1045.08|1027.28|1045.01|1027.21|1045.48|1027.68|1045.01|1027.21|16
1653307330000|2022-05-23 12:02:10|1044.98|1027.18|1044.97|1027.17|1044.98|1027.18|1044.94|1027.14|8
1653307340000|2022-05-23 12:02:20|1044.99|1027.19|1045.3|1027.5|1045.89|1028.09|1044.99|1027.19|14
1653307350000|2022-05-23 12:02:30|1045.18|1027.38|1045.21|1027.41|1045.33|1027.53|1045.18|1027.38|6
1653307360000|2022-05-23 12:02:40|1045.23|1027.43|1045.58|1027.78|1045.58|1027.78|1045.23|1027.43|9
1653307370000|2022-05-23 12:02:50|1045.57|1027.77|1046.28|1028.48|1046.29|1028.49|1045.57|1027.77|14
1653307380000|2022-05-23 12:03:00|1046.29|1028.49|1047.25|1029.45|1047.26|1029.46|1046.29|1028.49|17
1653307390000|2022-05-23 12:03:10|1047.12|1029.32|1047.13|1029.33|1047.13|1029.33|1046.88|1029.08|6
1653307400000|2022-05-23 12:03:20|1047.04|1029.24|1046.84|1029.04|1047.04|1029.24|1046.7|1028.9|11
1653307410000|2022-05-23 12:03:30|1046.97|1029.17|1047.75|1029.95|1047.75|1029.95|1046.89|1029.09|16
1653307420000|2022-05-23 12:03:40|1047.71|1029.91|1047.82|1030.02|1047.82|1030.02|1047.53|1029.73|12
1653307430000|2022-05-23 12:03:50|1047.68|1029.88|1047.86|1030.06|1047.86|1030.06|1047.62|1029.82|7
1653307440000|2022-05-23 12:04:00|1047.91|1030.11|1047.86|1030.06|1047.91|1030.11|1047.86|1030.06|2
1653307450000|2022-05-23 12:04:10|1047.89|1030.09|1048.96|1031.16|1048.96|1031.16|1047.89|1030.09|8
1653307460000|2022-05-23 12:04:20|1048.86|1031.06|1048.96|1031.16|1048.96|1031.16|1048.71|1030.91|10
1653307480000|2022-05-23 12:04:40|1048.97|1031.17|1048.96|1031.16|1048.99|1031.19|1048.96|1031.16|4
1653307490000|2022-05-23 12:04:50|1048.99|1031.19|1049.02|1031.22|1049.02|1031.22|1048.99|1031.19|3
1653307510000|2022-05-23 12:05:10|1048.96|1031.16|1048.96|1031.16|1048.96|1031.16|1048.96|1031.16|1
1653307530000|2022-05-23 12:05:30|1048.97|1031.17|1049.76|1031.96|1050.17|1032.37|1048.97|1031.17|6
1653307540000|2022-05-23 12:05:40|1049.88|1032.08|1049.88|1032.08|1049.88|1032.08|1049.88|1032.08|1
1653307550000|2022-05-23 12:05:50|1050.38|1032.58|1050.38|1032.58|1050.38|1032.58|1050.38|1032.58|1
1653307560000|2022-05-23 12:06:00|1050.64|1032.84|1050.64|1032.84|1050.64|1032.84|1050.64|1032.84|1
1653307590000|2022-05-23 12:06:30|1050.67|1032.87|1050.92|1033.12|1050.92|1033.12|1050.67|1032.87|3
1653307600000|2022-05-23 12:06:40|1051.41|1033.61|1050.92|1033.12|1051.41|1033.61|1050.92|1033.12|4
1653307620000|2022-05-23 12:07:00|1051.41|1033.61|1051.41|1033.61|1051.41|1033.61|1050.92|1033.12|3
1653307630000|2022-05-23 12:07:10|1050.92|1033.12|1050.92|1033.12|1050.92|1033.12|1050.92|1033.12|1
1653307640000|2022-05-23 12:07:20|1051.41|1033.61|1051.55|1033.75|1051.55|1033.75|1051.41|1033.61|2
1653307650000|2022-05-23 12:07:30|1051.2|1033.4|1051.99|1034.19|1051.99|1034.19|1051.2|1033.4|8
1653307660000|2022-05-23 12:07:40|1052|1034.2|1052.03|1034.23|1052.03|1034.23|1052|1034.2|2
1653307670000|2022-05-23 12:07:50|1052.02|1034.22|1052.03|1034.23|1052.49|1034.69|1052.02|1034.22|4
1653307680000|2022-05-23 12:08:00|1052.02|1034.22|1052.01|1034.21|1052.02|1034.22|1051.99|1034.19|3
1653307690000|2022-05-23 12:08:10|1051.99|1034.19|1052.01|1034.21|1052.05|1034.25|1051.99|1034.19|3
1653307700000|2022-05-23 12:08:20|1052|1034.2|1052.07|1034.27|1052.07|1034.27|1052|1034.2|5
1653307710000|2022-05-23 12:08:30|1052.49|1034.69|1052.84|1035.04|1052.84|1035.04|1052.49|1034.69|2
1653307720000|2022-05-23 12:08:40|1052.74|1034.94|1052.24|1034.44|1052.74|1034.94|1052.18|1034.38|12
1653307740000|2022-05-23 12:09:00|1052.36|1034.56|1052.84|1035.04|1052.84|1035.04|1052.36|1034.56|3
1653307750000|2022-05-23 12:09:10|1052.68|1034.88|1052.84|1035.04|1052.84|1035.04|1052.47|1034.67|9
1653307790000|2022-05-23 12:09:50|1052.71|1034.91|1052.67|1034.87|1052.71|1034.91|1052.66|1034.86|3
1653307800000|2022-05-23 12:10:00|1052.65|1034.85|1052.2|1034.4|1052.65|1034.85|1052.2|1034.4|15
1653307810000|2022-05-23 12:10:10|1052.19|1034.39|1051.97|1034.17|1052.19|1034.39|1051.96|1034.16|11
1653307820000|2022-05-23 12:10:20|1051.98|1034.18|1051.26|1033.46|1051.98|1034.18|1051.26|1033.46|14
1653307830000|2022-05-23 12:10:30|1051.19|1033.39|1051.05|1033.25|1051.19|1033.39|1050.95|1033.15|9
1653307840000|2022-05-23 12:10:40|1051.12|1033.32|1051.03|1033.23|1051.27|1033.47|1051.03|1033.23|13
1653307850000|2022-05-23 12:10:50|1051.12|1033.32|1051.02|1033.22|1051.12|1033.32|1051.02|1033.22|8
1653307860000|2022-05-23 12:11:00|1051.12|1033.32|1051.41|1033.61|1051.44|1033.64|1051.06|1033.26|11
1653307870000|2022-05-23 12:11:10|1051.38|1033.58|1051.39|1033.59|1051.87|1034.07|1051.38|1033.58|11
1653307880000|2022-05-23 12:11:20|1051.37|1033.57|1051.27|1033.47|1051.37|1033.57|1051.2|1033.4|6
1653307890000|2022-05-23 12:11:30|1051.37|1033.57|1052.18|1034.38|1052.18|1034.38|1051.37|1033.57|14
1653307900000|2022-05-23 12:11:40|1052.17|1034.37|1052.14|1034.34|1052.18|1034.38|1052.12|1034.32|6
1653307910000|2022-05-23 12:11:50|1052.18|1034.38|1052.19|1034.39|1052.19|1034.39|1052.18|1034.38|2
1653307920000|2022-05-23 12:12:00|1052.18|1034.38|1052.05|1034.25|1052.18|1034.38|1052.05|1034.25|6
1653307930000|2022-05-23 12:12:10|1052.02|1034.22|1052.11|1034.31|1052.15|1034.35|1052.02|1034.22|6
1653307940000|2022-05-23 12:12:20|1052.09|1034.29|1052.04|1034.24|1052.09|1034.29|1052.04|1034.24|4
1653307950000|2022-05-23 12:12:30|1052.05|1034.25|1052.67|1034.87|1052.67|1034.87|1052.05|1034.25|4
1653307980000|2022-05-23 12:13:00|1052.75|1034.95|1052.75|1034.95|1052.75|1034.95|1052.75|1034.95|1
1653307990000|2022-05-23 12:13:10|1052.84|1035.04|1053.78|1035.98|1053.78|1035.98|1052.84|1035.04|7
1653308000000|2022-05-23 12:13:20|1053.65|1035.85|1053.78|1035.98|1053.78|1035.98|1053.65|1035.85|3
1653308010000|2022-05-23 12:13:30|1054.25|1036.45|1054.65|1036.85|1054.65|1036.85|1054.25|1036.45|4
1653308020000|2022-05-23 12:13:40|1054.4|1036.6|1054.16|1036.36|1054.4|1036.6|1054.12|1036.32|9
1653308030000|2022-05-23 12:13:50|1054.2|1036.4|1054.4|1036.6|1054.4|1036.6|1054.2|1036.4|7
1653308040000|2022-05-23 12:14:00|1054.38|1036.58|1054.11|1036.31|1054.38|1036.58|1054.06|1036.26|10
1653308050000|2022-05-23 12:14:10|1054.1|1036.3|1054.07|1036.27|1054.14|1036.34|1054.07|1036.27|6
1653308060000|2022-05-23 12:14:20|1054.04|1036.24|1054.65|1036.85|1054.65|1036.85|1054.02|1036.22|10
1653308080000|2022-05-23 12:14:40|1054.4|1036.6|1054.4|1036.6|1054.4|1036.6|1054.4|1036.6|1
1653308100000|2022-05-23 12:15:00|1054.31|1036.51|1054.65|1036.85|1054.65|1036.85|1054.3|1036.5|7
1653308110000|2022-05-23 12:15:10|1054.67|1036.87|1054.9|1037.1|1054.9|1037.1|1054.67|1036.87|2
1653308120000|2022-05-23 12:15:20|1054.7|1036.9|1054.82|1037.02|1054.88|1037.08|1054.7|1036.9|5
1653308130000|2022-05-23 12:15:30|1054.81|1037.01|1054.79|1036.99|1054.81|1037.01|1054.29|1036.49|16
1653308140000|2022-05-23 12:15:40|1054.81|1037.01|1054.85|1037.05|1054.9|1037.1|1054.81|1037.01|10
1653308160000|2022-05-23 12:16:00|1054.9|1037.1|1055.38|1037.58|1055.38|1037.58|1054.9|1037.1|6
1653308170000|2022-05-23 12:16:10|1055.36|1037.56|1055.38|1037.58|1055.38|1037.58|1055.25|1037.45|9
1653308180000|2022-05-23 12:16:20|1055.64|1037.84|1056.84|1039.04|1056.84|1039.04|1055.64|1037.84|7
1653308190000|2022-05-23 12:16:30|1057|1039.2|1058.9|1041.1|1058.9|1041.1|1057|1039.2|9
1653308200000|2022-05-23 12:16:40|1058.88|1041.08|1057.62|1039.82|1058.88|1041.08|1057.52|1039.72|21
1653308210000|2022-05-23 12:16:50|1058.04|1040.24|1058.32|1040.52|1058.44|1040.64|1058.04|1040.24|14
1653308220000|2022-05-23 12:17:00|1058.27|1040.47|1058.19|1040.39|1058.27|1040.47|1058.04|1040.24|21
1653308230000|2022-05-23 12:17:10|1058.04|1040.24|1058.04|1040.24|1058.49|1040.69|1058.04|1040.24|27
1653308240000|2022-05-23 12:17:20|1058.19|1040.39|1058.19|1040.39|1058.39|1040.59|1058.19|1040.39|10
1653308250000|2022-05-23 12:17:30|1058.21|1040.41|1058.35|1040.55|1058.51|1040.71|1058.19|1040.39|16
1653308260000|2022-05-23 12:17:40|1058.33|1040.53|1058.19|1040.39|1058.33|1040.53|1058.19|1040.39|10
1653308270000|2022-05-23 12:17:50|1058.36|1040.56|1058.31|1040.51|1058.42|1040.62|1058.28|1040.48|11
1653308280000|2022-05-23 12:18:00|1058.28|1040.48|1058.27|1040.47|1058.4|1040.6|1058.22|1040.42|11
1653308290000|2022-05-23 12:18:10|1058.4|1040.6|1058.9|1041.1|1058.9|1041.1|1058.37|1040.57|12
1653308300000|2022-05-23 12:18:20|1058.87|1041.07|1058.6|1040.8|1058.87|1041.07|1058.54|1040.74|13
1653308310000|2022-05-23 12:18:30|1058.56|1040.76|1058.65|1040.85|1058.65|1040.85|1058.52|1040.72|15
1653308320000|2022-05-23 12:18:40|1058.69|1040.89|1058.44|1040.64|1058.69|1040.89|1058.44|1040.64|13
1653308330000|2022-05-23 12:18:50|1058.42|1040.62|1058.16|1040.36|1058.42|1040.62|1058.16|1040.36|14
1653308340000|2022-05-23 12:19:00|1058.42|1040.62|1058.04|1040.24|1058.42|1040.62|1058.04|1040.24|3
1653308370000|2022-05-23 12:19:30|1057.54|1039.74|1056.7|1038.9|1057.54|1039.74|1056.7|1038.9|9
1653308380000|2022-05-23 12:19:40|1056.72|1038.92|1056.24|1038.44|1056.72|1038.92|1056.18|1038.38|20
1653308390000|2022-05-23 12:19:50|1056.23|1038.43|1055.67|1037.87|1056.23|1038.43|1055.67|1037.87|22
1653308400000|2022-05-23 12:20:00|1055.66|1037.86|1056.55|1038.75|1056.57|1038.77|1055.55|1037.75|27
1653308410000|2022-05-23 12:20:10|1056.53|1038.73|1056.05|1038.25|1056.53|1038.73|1056.05|1038.25|16
1653308420000|2022-05-23 12:20:20|1056.04|1038.24|1055.2|1037.4|1056.04|1038.24|1055.2|1037.4|15
1653308430000|2022-05-23 12:20:30|1055.1|1037.3|1055.44|1037.64|1055.44|1037.64|1055.05|1037.25|15
1653308440000|2022-05-23 12:20:40|1055.5|1037.7|1055.25|1037.45|1055.5|1037.7|1055.25|1037.45|21
1653308450000|2022-05-23 12:20:50|1055.23|1037.43|1055.22|1037.42|1055.25|1037.45|1055.14|1037.34|15
1653308460000|2022-05-23 12:21:00|1055.24|1037.44|1054.37|1036.57|1055.24|1037.44|1054.34|1036.54|19
1653308470000|2022-05-23 12:21:10|1054.35|1036.55|1054.57|1036.77|1054.57|1036.77|1054.16|1036.36|18
1653308480000|2022-05-23 12:21:20|1054.59|1036.79|1055.3|1037.5|1055.3|1037.5|1054.59|1036.79|22
1653308490000|2022-05-23 12:21:30|1055.48|1037.68|1055.26|1037.46|1056.18|1038.38|1055.26|1037.46|24
1653308500000|2022-05-23 12:21:40|1055.25|1037.45|1054.98|1037.18|1055.25|1037.45|1054.98|1037.18|16
1653308510000|2022-05-23 12:21:50|1055.06|1037.26|1054.98|1037.18|1055.06|1037.26|1054.98|1037.18|4
1653308520000|2022-05-23 12:22:00|1054.5|1036.7|1054.22|1036.42|1054.5|1036.7|1054.16|1036.36|16
1653308530000|2022-05-23 12:22:10|1054.2|1036.4|1054.32|1036.52|1054.39|1036.59|1054|1036.2|10
1653308540000|2022-05-23 12:22:20|1054.28|1036.48|1054.25|1036.45|1054.33|1036.53|1054.15|1036.35|17
1653308550000|2022-05-23 12:22:30|1054.48|1036.68|1054.27|1036.47|1055.3|1037.5|1054.25|1036.45|21
1653308560000|2022-05-23 12:22:40|1054.25|1036.45|1054|1036.2|1054.36|1036.56|1054|1036.2|11
1653308570000|2022-05-23 12:22:50|1053.8|1036|1053.77|1035.97|1053.8|1036|1053.77|1035.97|2
1653308580000|2022-05-23 12:23:00|1053.75|1035.95|1053.36|1035.56|1053.8|1036|1053.36|1035.56|17
1653308590000|2022-05-23 12:23:10|1053.35|1035.55|1053.74|1035.94|1053.75|1035.95|1053.34|1035.54|10
1653308600000|2022-05-23 12:23:20|1053.75|1035.95|1053.42|1035.62|1053.9|1036.1|1053.42|1035.62|18
1653308610000|2022-05-23 12:23:30|1053.43|1035.63|1053.56|1035.76|1053.76|1035.96|1053.43|1035.63|10
1653308620000|2022-05-23 12:23:40|1053.55|1035.75|1053.47|1035.67|1053.57|1035.77|1053.41|1035.61|12
1653308630000|2022-05-23 12:23:50|1053.54|1035.74|1053.29|1035.49|1053.54|1035.74|1053.29|1035.49|11
1653308640000|2022-05-23 12:24:00|1053.26|1035.46|1053.9|1036.1|1053.9|1036.1|1053.11|1035.31|17
1653308660000|2022-05-23 12:24:20|1053.89|1036.09|1053.33|1035.53|1053.9|1036.1|1053.29|1035.49|11
1653308670000|2022-05-23 12:24:30|1053.32|1035.52|1053.31|1035.51|1053.32|1035.52|1053.19|1035.39|13
1653308680000|2022-05-23 12:24:40|1053.35|1035.55|1053.48|1035.68|1053.48|1035.68|1053.14|1035.34|19
1653308690000|2022-05-23 12:24:50|1053.49|1035.69|1053.41|1035.61|1053.51|1035.71|1053.4|1035.6|8
1653308700000|2022-05-23 12:25:00|1053.34|1035.54|1053.15|1035.35|1053.34|1035.54|1053.15|1035.35|11
1653308710000|2022-05-23 12:25:10|1053.05|1035.25|1052.91|1035.11|1053.05|1035.25|1052.91|1035.11|7
1653308720000|2022-05-23 12:25:20|1052.74|1034.94|1051.58|1033.78|1052.74|1034.94|1051.51|1033.71|11
1653308730000|2022-05-23 12:25:30|1051.56|1033.76|1051.42|1033.62|1051.56|1033.76|1051.42|1033.62|4
1653308740000|2022-05-23 12:25:40|1051.37|1033.57|1052.36|1034.56|1052.36|1034.56|1051.21|1033.41|24
1653308750000|2022-05-23 12:25:50|1052.37|1034.57|1052.48|1034.68|1052.67|1034.87|1052.37|1034.57|20
1653308760000|2022-05-23 12:26:00|1052.34|1034.54|1052.22|1034.42|1052.34|1034.54|1052.21|1034.41|7
1653308770000|2022-05-23 12:26:10|1052.2|1034.4|1052.14|1034.34|1052.22|1034.42|1052.13|1034.33|10
1653308780000|2022-05-23 12:26:20|1052.07|1034.27|1052.31|1034.51|1052.42|1034.62|1052.07|1034.27|19
1653308790000|2022-05-23 12:26:30|1052.28|1034.48|1052.16|1034.36|1052.34|1034.54|1052.16|1034.36|13
1653308800000|2022-05-23 12:26:40|1052.2|1034.4|1052.23|1034.43|1052.23|1034.43|1052.14|1034.34|8
1653308810000|2022-05-23 12:26:50|1052.24|1034.44|1052.14|1034.34|1052.24|1034.44|1052.12|1034.32|7
1653308820000|2022-05-23 12:27:00|1052.17|1034.37|1052.11|1034.31|1052.38|1034.58|1052.11|1034.31|10
1653308830000|2022-05-23 12:27:10|1052.13|1034.33|1052.15|1034.35|1052.24|1034.44|1052.13|1034.33|13
1653308840000|2022-05-23 12:27:20|1052.07|1034.27|1052.12|1034.32|1052.15|1034.35|1052.07|1034.27|9
1653308850000|2022-05-23 12:27:30|1052.14|1034.34|1052.27|1034.47|1052.46|1034.66|1052.12|1034.32|15
1653308860000|2022-05-23 12:27:40|1052.24|1034.44|1052.3|1034.5|1052.38|1034.58|1052.23|1034.43|8
1653308870000|2022-05-23 12:27:50|1052.31|1034.51|1052.34|1034.54|1052.34|1034.54|1052.31|1034.51|3
1653308880000|2022-05-23 12:28:00|1052.27|1034.47|1051.47|1033.67|1052.27|1034.47|1051.41|1033.61|12
1653308890000|2022-05-23 12:28:10|1051.5|1033.7|1051.97|1034.17|1052.08|1034.28|1051.31|1033.51|17
1653308900000|2022-05-23 12:28:20|1052.03|1034.23|1052.04|1034.24|1052.04|1034.24|1052.03|1034.23|4
1653308920000|2022-05-23 12:28:40|1052.05|1034.25|1052.05|1034.25|1052.05|1034.25|1052.05|1034.25|1
1653308930000|2022-05-23 12:28:50|1052.04|1034.24|1052.02|1034.22|1052.21|1034.41|1052.02|1034.22|12
1653308940000|2022-05-23 12:29:00|1052.08|1034.28|1052.04|1034.24|1052.08|1034.28|1052.04|1034.24|4
1653308950000|2022-05-23 12:29:10|1051.98|1034.18|1052.05|1034.25|1052.07|1034.27|1051.98|1034.18|5
1653308960000|2022-05-23 12:29:20|1052.04|1034.24|1051.86|1034.06|1052.04|1034.24|1051.86|1034.06|6
1653308970000|2022-05-23 12:29:30|1051.56|1033.76|1051.79|1033.99|1051.84|1034.04|1051.56|1033.76|17
1653308980000|2022-05-23 12:29:40|1051.78|1033.98|1051.32|1033.52|1051.78|1033.98|1051.07|1033.27|17
1653308990000|2022-05-23 12:29:50|1051.33|1033.53|1051.05|1033.25|1051.33|1033.53|1051.05|1033.25|9
1653309000000|2022-05-23 12:30:00|1051.1|1033.3|1051.94|1034.14|1051.94|1034.14|1051.1|1033.3|10
1653309010000|2022-05-23 12:30:10|1051.87|1034.07|1051.87|1034.07|1051.87|1034.07|1051.79|1033.99|7
1653309020000|2022-05-23 12:30:20|1051.85|1034.05|1051.36|1033.56|1051.85|1034.05|1051.36|1033.56|6
1653309030000|2022-05-23 12:30:30|1051.32|1033.52|1050.13|1032.33|1051.32|1033.52|1050.13|1032.33|17
1653309040000|2022-05-23 12:30:40|1050.04|1032.24|1049.42|1031.62|1050.04|1032.24|1049.42|1031.62|18
1653309050000|2022-05-23 12:30:50|1049.54|1031.74|1049.42|1031.62|1049.54|1031.74|1049.42|1031.62|3
1653309070000|2022-05-23 12:31:10|1049.16|1031.36|1048.88|1031.08|1049.16|1031.36|1048.76|1030.96|8
1653309080000|2022-05-23 12:31:20|1048.87|1031.07|1049.18|1031.38|1049.18|1031.38|1048.82|1031.02|20
1653309090000|2022-05-23 12:31:30|1049.42|1031.62|1049.06|1031.26|1049.42|1031.62|1048.96|1031.16|23
1653309100000|2022-05-23 12:31:40|1049.03|1031.23|1049.16|1031.36|1049.16|1031.36|1049.01|1031.21|15
1653309110000|2022-05-23 12:31:50|1049.13|1031.33|1049.01|1031.21|1049.13|1031.33|1049.01|1031.21|5
1653309120000|2022-05-23 12:32:00|1049.03|1031.23|1048.97|1031.17|1049.03|1031.23|1048.95|1031.15|5
1653309130000|2022-05-23 12:32:10|1048.96|1031.16|1048.93|1031.13|1048.96|1031.16|1048.91|1031.11|3
1653309140000|2022-05-23 12:32:20|1048.91|1031.11|1048.1|1030.3|1048.93|1031.13|1048.1|1030.3|10
1653309150000|2022-05-23 12:32:30|1048.04|1030.24|1047.97|1030.17|1048.06|1030.26|1047.97|1030.17|6
1653309160000|2022-05-23 12:32:40|1047.96|1030.16|1047.94|1030.14|1047.96|1030.16|1047.94|1030.14|2
1653309170000|2022-05-23 12:32:50|1047.76|1029.96|1047.21|1029.41|1047.76|1029.96|1047.21|1029.41|8
1653309180000|2022-05-23 12:33:00|1047.22|1029.42|1046.91|1029.11|1047.29|1029.49|1046.91|1029.11|13
1653309190000|2022-05-23 12:33:10|1046.92|1029.12|1047.19|1029.39|1047.19|1029.39|1046.92|1029.12|9
1653309200000|2022-05-23 12:33:20|1047.2|1029.4|1047.14|1029.34|1047.2|1029.4|1047.01|1029.21|11
1653309210000|2022-05-23 12:33:30|1047.15|1029.35|1047.07|1029.27|1047.16|1029.36|1047.07|1029.27|5
1653309220000|2022-05-23 12:33:40|1046.99|1029.19|1046.87|1029.07|1046.99|1029.19|1046.87|1029.07|5
1653309230000|2022-05-23 12:33:50|1046.84|1029.04|1046.85|1029.05|1047.17|1029.37|1046.65|1028.85|11
1653309240000|2022-05-23 12:34:00|1046.84|1029.04|1047.02|1029.22|1047.09|1029.29|1046.84|1029.04|5
1653309250000|2022-05-23 12:34:10|1046.91|1029.11|1046.68|1028.88|1046.91|1029.11|1046.68|1028.88|11
1653309260000|2022-05-23 12:34:20|1046.66|1028.86|1046.61|1028.81|1046.68|1028.88|1046.61|1028.81|6
1653309270000|2022-05-23 12:34:30|1046.6|1028.8|1046.04|1028.24|1046.6|1028.8|1046.04|1028.24|7
1653309280000|2022-05-23 12:34:40|1046.02|1028.22|1046|1028.2|1046.02|1028.22|1045.77|1027.97|12
1653309290000|2022-05-23 12:34:50|1046.1|1028.3|1046.89|1029.09|1046.92|1029.12|1046.1|1028.3|19
1653309300000|2022-05-23 12:35:00|1046.73|1028.93|1046.2|1028.4|1046.73|1028.93|1046.04|1028.24|15
1653309310000|2022-05-23 12:35:10|1046.21|1028.41|1047.31|1029.51|1047.78|1029.98|1046.2|1028.4|23
1653309320000|2022-05-23 12:35:20|1047.28|1029.48|1047.15|1029.35|1047.28|1029.48|1047.08|1029.28|13
1653309330000|2022-05-23 12:35:30|1047.18|1029.38|1047.51|1029.71|1048.04|1030.24|1047.12|1029.32|13
1653309340000|2022-05-23 12:35:40|1047.47|1029.67|1047.26|1029.46|1047.47|1029.67|1047.22|1029.42|15
1653309350000|2022-05-23 12:35:50|1047.35|1029.55|1047.36|1029.56|1047.94|1030.14|1047.26|1029.46|18
1653309360000|2022-05-23 12:36:00|1047.35|1029.55|1047.72|1029.92|1047.94|1030.14|1047.35|1029.55|9
1653309370000|2022-05-23 12:36:10|1047.7|1029.9|1047.99|1030.19|1048.04|1030.24|1047.7|1029.9|10
1653309380000|2022-05-23 12:36:20|1047.81|1030.01|1047.93|1030.13|1047.94|1030.14|1047.67|1029.87|12
1653309390000|2022-05-23 12:36:30|1047.8|1030|1047.7|1029.9|1047.8|1030|1047.67|1029.87|6
1653309400000|2022-05-23 12:36:40|1047.33|1029.53|1047.27|1029.47|1047.33|1029.53|1047.27|1029.47|2
1653309410000|2022-05-23 12:36:50|1047.25|1029.45|1047.7|1029.9|1047.7|1029.9|1047.15|1029.35|19
1653309420000|2022-05-23 12:37:00|1047.69|1029.89|1047.84|1030.04|1047.84|1030.04|1047.13|1029.33|17
1653309430000|2022-05-23 12:37:10|1047.68|1029.88|1047.68|1029.88|1047.68|1029.88|1047.67|1029.87|3
1653309440000|2022-05-23 12:37:20|1047.69|1029.89|1047.94|1030.14|1047.94|1030.14|1047.69|1029.89|3
1653309470000|2022-05-23 12:37:50|1047.93|1030.13|1047.88|1030.08|1047.93|1030.13|1047.88|1030.08|2
1653309480000|2022-05-23 12:38:00|1047.86|1030.06|1047.94|1030.14|1047.94|1030.14|1047.86|1030.06|3
1653309490000|2022-05-23 12:38:10|1048.04|1030.24|1048.32|1030.52|1048.64|1030.84|1048.04|1030.24|18
1653309500000|2022-05-23 12:38:20|1048.31|1030.51|1048.04|1030.24|1048.31|1030.51|1048.04|1030.24|8
1653309510000|2022-05-23 12:38:30|1048.01|1030.21|1048.04|1030.24|1048.04|1030.24|1047.99|1030.19|4
1653309520000|2022-05-23 12:38:40|1048.02|1030.22|1047.96|1030.16|1048.02|1030.22|1047.96|1030.16|2
1653309530000|2022-05-23 12:38:50|1047.82|1030.02|1047.81|1030.01|1047.84|1030.04|1047.66|1029.86|8
1653309540000|2022-05-23 12:39:00|1047.8|1030|1047.12|1029.32|1047.8|1030|1047.12|1029.32|12
1653309550000|2022-05-23 12:39:10|1047.13|1029.33|1047.12|1029.32|1047.13|1029.33|1047.12|1029.32|2
1653309560000|2022-05-23 12:39:20|1047.1|1029.3|1047.11|1029.31|1047.11|1029.31|1047.1|1029.3|2
1653309570000|2022-05-23 12:39:30|1047.12|1029.32|1047.1|1029.3|1047.12|1029.32|1047.1|1029.3|2
1653309580000|2022-05-23 12:39:40|1047.12|1029.32|1047.15|1029.35|1047.17|1029.37|1047.09|1029.29|9
1653309590000|2022-05-23 12:39:50|1047.16|1029.36|1047.06|1029.26|1047.16|1029.36|1047.06|1029.26|5
1653309600000|2022-05-23 12:40:00|1047.05|1029.25|1046.29|1028.49|1047.05|1029.25|1046.07|1028.27|25
1653309610000|2022-05-23 12:40:10|1046.26|1028.46|1046.06|1028.26|1046.26|1028.46|1046.05|1028.25|9
1653309620000|2022-05-23 12:40:20|1046.04|1028.24|1045.32|1027.52|1046.04|1028.24|1045.32|1027.52|14
1653309630000|2022-05-23 12:40:30|1045.21|1027.41|1044.92|1027.12|1045.21|1027.41|1044.92|1027.12|15
1653309650000|2022-05-23 12:40:50|1044.97|1027.17|1045.7|1027.9|1045.73|1027.93|1044.97|1027.17|14
1653309660000|2022-05-23 12:41:00|1045.89|1028.09|1046.66|1028.86|1046.66|1028.86|1045.89|1028.09|11
1653309670000|2022-05-23 12:41:10|1046.65|1028.85|1046.97|1029.17|1047.02|1029.22|1046.65|1028.85|15
1653309680000|2022-05-23 12:41:20|1046.99|1029.19|1046.99|1029.19|1047.02|1029.22|1046.99|1029.19|4
1653309690000|2022-05-23 12:41:30|1047.02|1029.22|1047.02|1029.22|1047.02|1029.22|1047.02|1029.22|1
1653309700000|2022-05-23 12:41:40|1047.11|1029.31|1047.36|1029.56|1047.84|1030.04|1047.11|1029.31|17
1653309710000|2022-05-23 12:41:50|1047.31|1029.51|1047.22|1029.42|1047.31|1029.51|1047.22|1029.42|8
1653309720000|2022-05-23 12:42:00|1047.16|1029.36|1047.06|1029.26|1047.16|1029.36|1047.06|1029.26|3
1653309730000|2022-05-23 12:42:10|1047.09|1029.29|1047.1|1029.3|1047.19|1029.39|1047.08|1029.28|7
1653309750000|2022-05-23 12:42:30|1047.06|1029.26|1047.84|1030.04|1047.84|1030.04|1047.04|1029.24|7
1653309760000|2022-05-23 12:42:40|1047.94|1030.14|1047.94|1030.14|1047.96|1030.16|1047.93|1030.13|5
1653309770000|2022-05-23 12:42:50|1047.95|1030.15|1047.94|1030.14|1047.98|1030.18|1047.94|1030.14|5
1653309780000|2022-05-23 12:43:00|1047.88|1030.08|1047.84|1030.04|1047.88|1030.08|1046.98|1029.18|14
1653309800000|2022-05-23 12:43:20|1047.94|1030.14|1047.94|1030.14|1047.94|1030.14|1047.94|1030.14|1
1653309810000|2022-05-23 12:43:30|1047.93|1030.13|1047.93|1030.13|1047.93|1030.13|1047.93|1030.13|1
1653309820000|2022-05-23 12:43:40|1047.92|1030.12|1047.91|1030.11|1047.98|1030.18|1047.91|1030.11|6
1653309830000|2022-05-23 12:43:50|1047.94|1030.14|1048.79|1030.99|1048.79|1030.99|1047.94|1030.14|8
1653309840000|2022-05-23 12:44:00|1048.67|1030.87|1048.64|1030.84|1048.67|1030.87|1048.62|1030.82|3
1653309850000|2022-05-23 12:44:10|1048.56|1030.76|1048.79|1030.99|1048.79|1030.99|1048.56|1030.76|4
1653309880000|2022-05-23 12:44:40|1049.29|1031.49|1048.79|1030.99|1049.29|1031.49|1048.79|1030.99|4
1653309900000|2022-05-23 12:45:00|1048.61|1030.81|1048.02|1030.22|1048.61|1030.81|1048.02|1030.22|7
1653309910000|2022-05-23 12:45:10|1048.01|1030.21|1047.13|1029.33|1048.01|1030.21|1047.13|1029.33|16
1653309920000|2022-05-23 12:45:20|1047.08|1029.28|1047.09|1029.29|1047.09|1029.29|1046.88|1029.08|11
1653309930000|2022-05-23 12:45:30|1047.03|1029.23|1046.98|1029.18|1047.07|1029.27|1046.96|1029.16|10
1653309940000|2022-05-23 12:45:40|1046.95|1029.15|1046.98|1029.18|1046.98|1029.18|1046.95|1029.15|4
1653309950000|2022-05-23 12:45:50|1046.99|1029.19|1048.01|1030.21|1048.01|1030.21|1046.99|1029.19|18
1653309960000|2022-05-23 12:46:00|1048|1030.2|1047.73|1029.93|1048|1030.2|1047.2|1029.4|16
1653309970000|2022-05-23 12:46:10|1047.94|1030.14|1048.03|1030.23|1048.04|1030.24|1047.92|1030.12|8
1653309980000|2022-05-23 12:46:20|1048.04|1030.24|1046.99|1029.19|1048.04|1030.24|1046.99|1029.19|18
1653309990000|2022-05-23 12:46:30|1046.98|1029.18|1046.92|1029.12|1046.98|1029.18|1046.92|1029.12|6
1653310010000|2022-05-23 12:46:50|1046.91|1029.11|1046.83|1029.03|1046.92|1029.12|1046.83|1029.03|6
1653310020000|2022-05-23 12:47:00|1046.76|1028.96|1046.8|1029|1046.81|1029.01|1046.7|1028.9|4
1653310030000|2022-05-23 12:47:10|1046.78|1028.98|1047.28|1029.48|1047.41|1029.61|1046.78|1028.98|15
1653310040000|2022-05-23 12:47:20|1047.19|1029.39|1047.66|1029.86|1047.66|1029.86|1047.19|1029.39|10
1653310080000|2022-05-23 12:48:00|1047.94|1030.14|1048.76|1030.96|1048.76|1030.96|1047.94|1030.14|4
1653310090000|2022-05-23 12:48:10|1048.79|1030.99|1048.79|1030.99|1048.79|1030.99|1048.79|1030.99|1
1653310110000|2022-05-23 12:48:30|1049.27|1031.47|1049.3|1031.5|1049.3|1031.5|1049.27|1031.47|2
1653310120000|2022-05-23 12:48:40|1049.31|1031.51|1049.37|1031.57|1049.41|1031.61|1049.28|1031.48|17
1653310130000|2022-05-23 12:48:50|1049.38|1031.58|1049.36|1031.56|1049.43|1031.63|1049.22|1031.42|14
1653310140000|2022-05-23 12:49:00|1049.39|1031.59|1049.81|1032.01|1049.81|1032.01|1049.39|1031.59|5
1653310150000|2022-05-23 12:49:10|1049.69|1031.89|1049.62|1031.82|1049.69|1031.89|1049.61|1031.81|3
1653310160000|2022-05-23 12:49:20|1049.33|1031.53|1049.11|1031.31|1049.33|1031.53|1049.01|1031.21|14
1653310170000|2022-05-23 12:49:30|1049.12|1031.32|1048.88|1031.08|1049.12|1031.32|1048.88|1031.08|8
1653310180000|2022-05-23 12:49:40|1048.89|1031.09|1049.08|1031.28|1049.1|1031.3|1048.84|1031.04|10
1653310190000|2022-05-23 12:49:50|1049.07|1031.27|1049.01|1031.21|1049.07|1031.27|1048.99|1031.19|10
1653310200000|2022-05-23 12:50:00|1049|1031.2|1049.12|1031.32|1049.12|1031.32|1048.99|1031.19|11
1653310230000|2022-05-23 12:50:30|1049.08|1031.28|1048.89|1031.09|1049.08|1031.28|1048.89|1031.09|6
1653310240000|2022-05-23 12:50:40|1048.75|1030.95|1048.07|1030.27|1048.75|1030.95|1048.06|1030.26|20
1653310250000|2022-05-23 12:50:50|1048.08|1030.28|1048.82|1031.02|1048.97|1031.17|1048.08|1030.28|19
1653310260000|2022-05-23 12:51:00|1048.88|1031.08|1048.32|1030.52|1048.88|1031.08|1048.31|1030.51|13
1653310270000|2022-05-23 12:51:10|1048.26|1030.46|1049.01|1031.21|1049.01|1031.21|1048.24|1030.44|15
1653310280000|2022-05-23 12:51:20|1049.04|1031.24|1049.03|1031.23|1049.1|1031.3|1049.03|1031.23|6
1653310290000|2022-05-23 12:51:30|1049.09|1031.29|1049.03|1031.23|1049.09|1031.29|1049.03|1031.23|5
1653310300000|2022-05-23 12:51:40|1049|1031.2|1048.99|1031.19|1049.07|1031.27|1048.94|1031.14|7
1653310310000|2022-05-23 12:51:50|1048.96|1031.16|1049.12|1031.32|1049.14|1031.34|1048.94|1031.14|7
1653310320000|2022-05-23 12:52:00|1049.09|1031.29|1049.42|1031.62|1049.42|1031.62|1049.03|1031.23|19
1653310330000|2022-05-23 12:52:10|1049.5|1031.7|1049.36|1031.56|1049.81|1032.01|1049.31|1031.51|13
1653310340000|2022-05-23 12:52:20|1049.39|1031.59|1049.31|1031.51|1049.39|1031.59|1049.31|1031.51|6
1653310350000|2022-05-23 12:52:30|1049.19|1031.39|1049.13|1031.33|1049.28|1031.48|1049.09|1031.29|17
1653310360000|2022-05-23 12:52:40|1049.15|1031.35|1048.72|1030.92|1049.15|1031.35|1048.69|1030.89|10
1653310370000|2022-05-23 12:52:50|1048.71|1030.91|1047.54|1029.74|1048.71|1030.91|1047.54|1029.74|13
1653310380000|2022-05-23 12:53:00|1047.38|1029.58|1047.47|1029.67|1047.88|1030.08|1047.38|1029.58|16
1653310390000|2022-05-23 12:53:10|1047.48|1029.68|1048.23|1030.43|1048.24|1030.44|1047.41|1029.61|17
1653310400000|2022-05-23 12:53:20|1048.15|1030.35|1048|1030.2|1048.16|1030.36|1048|1030.2|6
1653310410000|2022-05-23 12:53:30|1047.97|1030.17|1047.27|1029.47|1047.97|1030.17|1047.23|1029.43|10
1653310420000|2022-05-23 12:53:40|1047.22|1029.42|1047.15|1029.35|1047.23|1029.43|1047.15|1029.35|6
1653310430000|2022-05-23 12:53:50|1047.14|1029.34|1047.28|1029.48|1047.31|1029.51|1047.11|1029.31|9
1653310440000|2022-05-23 12:54:00|1047.24|1029.44|1047.21|1029.41|1047.24|1029.44|1047.21|1029.41|2
1653310450000|2022-05-23 12:54:10|1047.11|1029.31|1047.32|1029.52|1047.35|1029.55|1047.08|1029.28|9
1653310460000|2022-05-23 12:54:20|1047.24|1029.44|1047.32|1029.52|1047.38|1029.58|1047.24|1029.44|10
1653310470000|2022-05-23 12:54:30|1047.24|1029.44|1047.08|1029.28|1047.24|1029.44|1047.08|1029.28|7
1653310480000|2022-05-23 12:54:40|1047.07|1029.27|1046.98|1029.18|1047.07|1029.27|1046.98|1029.18|5
1653310490000|2022-05-23 12:54:50|1046.83|1029.03|1046.11|1028.31|1046.83|1029.03|1046.11|1028.31|14
1653310500000|2022-05-23 12:55:00|1046.1|1028.3|1046.03|1028.23|1046.1|1028.3|1046.03|1028.23|2
1653310510000|2022-05-23 12:55:10|1046.02|1028.22|1045.97|1028.17|1046.02|1028.22|1045.97|1028.17|4
1653310520000|2022-05-23 12:55:20|1045.96|1028.16|1045.05|1027.25|1046|1028.2|1045.05|1027.25|16
1653310530000|2022-05-23 12:55:30|1045.02|1027.22|1044.96|1027.16|1045.02|1027.22|1044.96|1027.16|3
1653310540000|2022-05-23 12:55:40|1044.93|1027.13|1044.72|1026.92|1044.93|1027.13|1044.72|1026.92|5
1653310550000|2022-05-23 12:55:50|1044.66|1026.86|1044.72|1026.92|1044.72|1026.92|1044.41|1026.61|9
1653310560000|2022-05-23 12:56:00|1044.71|1026.91|1044.53|1026.73|1044.71|1026.91|1044.45|1026.65|10
1653310570000|2022-05-23 12:56:10|1044.5|1026.7|1043.97|1026.17|1044.5|1026.7|1043.97|1026.17|12
1653310580000|2022-05-23 12:56:20|1043.77|1025.97|1042.97|1025.17|1043.77|1025.97|1042.97|1025.17|18
1653310590000|2022-05-23 12:56:30|1042.85|1025.05|1042.06|1024.26|1042.85|1025.05|1041.85|1024.05|18
1653310600000|2022-05-23 12:56:40|1042.05|1024.25|1041.14|1023.34|1042.05|1024.25|1041.14|1023.34|18
1653310610000|2022-05-23 12:56:50|1041.3|1023.5|1041.2|1023.4|1041.4|1023.6|1041.2|1023.4|9
1653310620000|2022-05-23 12:57:00|1041.3|1023.5|1041.27|1023.47|1041.3|1023.5|1041.27|1023.47|4
1653310630000|2022-05-23 12:57:10|1041.3|1023.5|1042.66|1024.86|1042.67|1024.87|1041.25|1023.45|19
1653310640000|2022-05-23 12:57:20|1042.67|1024.87|1042.7|1024.9|1042.71|1024.91|1042.65|1024.85|8
1653310650000|2022-05-23 12:57:30|1042.76|1024.96|1042.75|1024.95|1043.13|1025.33|1042.69|1024.89|18
1653310660000|2022-05-23 12:57:40|1042.74|1024.94|1042.31|1024.51|1042.74|1024.94|1042.31|1024.51|11
1653310670000|2022-05-23 12:57:50|1042.29|1024.49|1041.38|1023.58|1042.29|1024.49|1041.38|1023.58|20
1653310680000|2022-05-23 12:58:00|1041.41|1023.61|1041.6|1023.8|1041.89|1024.09|1041.35|1023.55|21
1653310690000|2022-05-23 12:58:10|1041.62|1023.82|1041.75|1023.95|1042|1024.2|1041.62|1023.82|14
1653310700000|2022-05-23 12:58:20|1041.76|1023.96|1042.11|1024.31|1042.11|1024.31|1041.76|1023.96|5
1653310710000|2022-05-23 12:58:30|1042.21|1024.41|1042.09|1024.29|1042.21|1024.41|1042.09|1024.29|6
1653310720000|2022-05-23 12:58:40|1042.05|1024.25|1041.68|1023.88|1042.05|1024.25|1041.38|1023.58|18
1653310730000|2022-05-23 12:58:50|1041.69|1023.89|1041.53|1023.73|1041.7|1023.9|1041.53|1023.73|9
1653310740000|2022-05-23 12:59:00|1041.52|1023.72|1042|1024.2|1042|1024.2|1041.5|1023.7|7
1653310750000|2022-05-23 12:59:10|1042.11|1024.31|1042.24|1024.44|1042.27|1024.47|1042.11|1024.31|8
1653310760000|2022-05-23 12:59:20|1042.21|1024.41|1042.01|1024.21|1042.21|1024.41|1042.01|1024.21|12
1653310770000|2022-05-23 12:59:30|1041.83|1024.03|1042.62|1024.82|1042.62|1024.82|1041.7|1023.9|21
1653310780000|2022-05-23 12:59:40|1042.65|1024.85|1042.21|1024.41|1042.86|1025.06|1042.17|1024.37|18
1653310790000|2022-05-23 12:59:50|1042.2|1024.4|1042.13|1024.33|1042.2|1024.4|1042.13|1024.33|5
1653310800000|2022-05-23 13:00:00|1042.12|1024.32|1041.7|1023.9|1042.12|1024.32|1041.7|1023.9|7
1653310810000|2022-05-23 13:00:10|1041.69|1023.89|1041.55|1023.75|1041.69|1023.89|1041.55|1023.75|13
1653310820000|2022-05-23 13:00:20|1041.59|1023.79|1041.59|1023.79|1042|1024.2|1041.58|1023.78|16
1653310830000|2022-05-23 13:00:30|1041.58|1023.78|1041.6|1023.8|1041.72|1023.92|1041.5|1023.7|11
1653310840000|2022-05-23 13:00:40|1041.54|1023.74|1039.44|1021.64|1041.54|1023.74|1039.44|1021.64|15
1653310850000|2022-05-23 13:00:50|1039.39|1021.59|1039.2|1021.4|1039.44|1021.64|1039.2|1021.4|12
1653310860000|2022-05-23 13:01:00|1039.05|1021.25|1038.46|1020.66|1039.05|1021.25|1038.46|1020.66|18
1653310870000|2022-05-23 13:01:10|1038.23|1020.43|1037.09|1019.29|1038.23|1020.43|1037.09|1019.29|19
1653310880000|2022-05-23 13:01:20|1037.07|1019.27|1037.06|1019.26|1037.09|1019.29|1036.2|1018.4|19
1653310890000|2022-05-23 13:01:30|1037.19|1019.39|1037.1|1019.3|1037.19|1019.39|1037.1|1019.3|7
1653310900000|2022-05-23 13:01:40|1037.07|1019.27|1036.75|1018.95|1037.07|1019.27|1036.12|1018.32|21
1653310910000|2022-05-23 13:01:50|1036.76|1018.96|1036.16|1018.36|1036.98|1019.18|1036.12|1018.32|21
1653310920000|2022-05-23 13:02:00|1036.18|1018.38|1036.98|1019.18|1036.98|1019.18|1036.18|1018.38|6
1653310930000|2022-05-23 13:02:10|1037.09|1019.29|1038.68|1020.88|1038.68|1020.88|1037.09|1019.29|25
1653310940000|2022-05-23 13:02:20|1039.14|1021.34|1039.2|1021.4|1039.48|1021.68|1039.14|1021.34|18
1653310950000|2022-05-23 13:02:30|1039.17|1021.37|1037.86|1020.06|1039.17|1021.37|1037.7|1019.9|24
1653310960000|2022-05-23 13:02:40|1038.11|1020.31|1037.76|1019.96|1038.11|1020.31|1037.67|1019.87|20
1653310970000|2022-05-23 13:02:50|1037.88|1020.08|1038.76|1020.96|1038.76|1020.96|1037.88|1020.08|10
1653310980000|2022-05-23 13:03:00|1038.75|1020.95|1038.11|1020.31|1038.75|1020.95|1038.11|1020.31|21
1653310990000|2022-05-23 13:03:10|1038.08|1020.28|1037.4|1019.6|1038.08|1020.28|1037.4|1019.6|7
1653311000000|2022-05-23 13:03:20|1037.24|1019.44|1035.58|1017.78|1037.24|1019.44|1035.08|1017.28|18
1653311010000|2022-05-23 13:03:30|1035.64|1017.84|1034.29|1016.49|1035.75|1017.95|1034.29|1016.49|22
1653311020000|2022-05-23 13:03:40|1034.28|1016.48|1034.58|1016.78|1034.67|1016.87|1034.14|1016.34|30
1653311030000|2022-05-23 13:03:50|1034.63|1016.83|1034.17|1016.37|1034.66|1016.86|1034.17|1016.37|13
1653311040000|2022-05-23 13:04:00|1034.15|1016.35|1034.95|1017.15|1034.99|1017.19|1034.15|1016.35|9
1653311050000|2022-05-23 13:04:10|1034.94|1017.14|1034.78|1016.98|1034.94|1017.14|1034.78|1016.98|6
1653311060000|2022-05-23 13:04:20|1034.8|1017|1035.07|1017.27|1035.07|1017.27|1034.8|1017|5
1653311070000|2022-05-23 13:04:30|1035.49|1017.69|1035.49|1017.69|1035.49|1017.69|1035.49|1017.69|1
1653311080000|2022-05-23 13:04:40|1035.96|1018.16|1036.85|1019.05|1036.85|1019.05|1035.94|1018.14|9
1653311090000|2022-05-23 13:04:50|1036.88|1019.08|1037.27|1019.47|1037.27|1019.47|1036.88|1019.08|4
1653311100000|2022-05-23 13:05:00|1037.37|1019.57|1039.21|1021.41|1039.24|1021.44|1037.37|1019.57|14
1653311110000|2022-05-23 13:05:10|1039.18|1021.38|1039.13|1021.33|1040.02|1022.22|1038.88|1021.08|11
1653311120000|2022-05-23 13:05:20|1038.88|1021.08|1039.11|1021.31|1039.51|1021.71|1038.55|1020.75|15
1653311130000|2022-05-23 13:05:30|1039.13|1021.33|1039.65|1021.85|1039.65|1021.85|1039.07|1021.27|7
1653311140000|2022-05-23 13:05:40|1039.4|1021.6|1039.07|1021.27|1039.4|1021.6|1039.07|1021.27|7
1653311150000|2022-05-23 13:05:50|1039.08|1021.28|1038.95|1021.15|1039.2|1021.4|1038.93|1021.13|14
1653311160000|2022-05-23 13:06:00|1039.01|1021.21|1040.06|1022.26|1040.06|1022.26|1039.01|1021.21|13
1653311170000|2022-05-23 13:06:10|1040.07|1022.27|1040.87|1023.07|1040.87|1023.07|1040.07|1022.27|10
1653311180000|2022-05-23 13:06:20|1042.18|1024.38|1042.2|1024.4|1042.2|1024.4|1042.18|1024.38|6
1653311190000|2022-05-23 13:06:30|1042.21|1024.41|1042.08|1024.28|1042.23|1024.43|1042.08|1024.28|8
1653311200000|2022-05-23 13:06:40|1042.07|1024.27|1041.19|1023.39|1042.08|1024.28|1041.19|1023.39|11
1653311210000|2022-05-23 13:06:50|1041.17|1023.37|1041.16|1023.36|1041.17|1023.37|1041.14|1023.34|3
1653311220000|2022-05-23 13:07:00|1041.15|1023.35|1041.29|1023.49|1041.3|1023.5|1041.14|1023.34|9
1653311230000|2022-05-23 13:07:10|1041.19|1023.39|1041.28|1023.48|1041.28|1023.48|1041.19|1023.39|5
1653311240000|2022-05-23 13:07:20|1041.29|1023.49|1042.22|1024.42|1042.31|1024.51|1041.29|1023.49|12
1653311250000|2022-05-23 13:07:30|1042.21|1024.41|1042.7|1024.9|1042.7|1024.9|1042.21|1024.41|5
1653311260000|2022-05-23 13:07:40|1043.08|1025.28|1043.2|1025.4|1043.2|1025.4|1043.08|1025.28|7
1653311270000|2022-05-23 13:07:50|1043.21|1025.41|1044.6|1026.8|1044.6|1026.8|1043.21|1025.41|6
1653311280000|2022-05-23 13:08:00|1044.65|1026.85|1044.4|1026.6|1044.65|1026.85|1044.4|1026.6|2
1653311300000|2022-05-23 13:08:20|1044.47|1026.67|1044.47|1026.67|1044.47|1026.67|1044.47|1026.67|1
1653311310000|2022-05-23 13:08:30|1044.85|1027.05|1045.4|1027.6|1045.4|1027.6|1044.47|1026.67|9
1653311320000|2022-05-23 13:08:40|1045.57|1027.77|1045.34|1027.54|1045.57|1027.77|1045.17|1027.37|12
1653311330000|2022-05-23 13:08:50|1045.35|1027.55|1044.59|1026.79|1045.35|1027.55|1044.57|1026.77|19
1653311340000|2022-05-23 13:09:00|1044.57|1026.77|1044.51|1026.71|1044.66|1026.86|1044.51|1026.71|16
1653311350000|2022-05-23 13:09:10|1044.55|1026.75|1043.99|1026.19|1044.55|1026.75|1043.99|1026.19|16
1653311360000|2022-05-23 13:09:20|1044.03|1026.23|1043.97|1026.17|1044.03|1026.23|1043.97|1026.17|7
1653311370000|2022-05-23 13:09:30|1043.87|1026.07|1044.19|1026.39|1044.19|1026.39|1043.87|1026.07|7
1653311380000|2022-05-23 13:09:40|1044.18|1026.38|1044.27|1026.47|1044.27|1026.47|1044.18|1026.38|2
1653311390000|2022-05-23 13:09:50|1043.85|1026.05|1045.31|1027.51|1045.31|1027.51|1043.59|1025.79|21
1653311400000|2022-05-23 13:10:00|1045.32|1027.52|1045.02|1027.22|1045.4|1027.6|1044.93|1027.13|14
1653311410000|2022-05-23 13:10:10|1044.96|1027.16|1045.16|1027.36|1045.16|1027.36|1044.93|1027.13|17
1653311420000|2022-05-23 13:10:20|1045.31|1027.51|1046.36|1028.56|1046.36|1028.56|1045.31|1027.51|23
1653311430000|2022-05-23 13:10:30|1046.32|1028.52|1046.37|1028.57|1046.37|1028.57|1046.3|1028.5|9
1653311440000|2022-05-23 13:10:40|1046.34|1028.54|1046.07|1028.27|1046.37|1028.57|1046.07|1028.27|6
1653311450000|2022-05-23 13:10:50|1046.36|1028.56|1046.07|1028.27|1046.36|1028.56|1046.07|1028.27|2
1653311460000|2022-05-23 13:11:00|1046.36|1028.56|1046.5|1028.7|1046.5|1028.7|1046.36|1028.56|7
1653311480000|2022-05-23 13:11:20|1046.55|1028.75|1047.4|1029.6|1047.4|1029.6|1046.55|1028.75|2
1653311490000|2022-05-23 13:11:30|1047.31|1029.51|1046.48|1028.68|1047.31|1029.51|1046.47|1028.67|11
1653311500000|2022-05-23 13:11:40|1046.51|1028.71|1046.53|1028.73|1046.7|1028.9|1046.51|1028.71|5
1653311510000|2022-05-23 13:11:50|1046.6|1028.8|1047.4|1029.6|1047.4|1029.6|1046.47|1028.67|12
1653311520000|2022-05-23 13:12:00|1047.37|1029.57|1047.4|1029.6|1047.4|1029.6|1047.36|1029.56|6
1653311530000|2022-05-23 13:12:10|1047.38|1029.58|1047.4|1029.6|1047.4|1029.6|1047.38|1029.58|3
1653311540000|2022-05-23 13:12:20|1047.38|1029.58|1047.39|1029.59|1047.4|1029.6|1047.38|1029.58|5
1653311550000|2022-05-23 13:12:30|1047.38|1029.58|1047.4|1029.6|1047.4|1029.6|1047.38|1029.58|3
1653311560000|2022-05-23 13:12:40|1047.9|1030.1|1048.42|1030.62|1048.65|1030.85|1047.9|1030.1|15
1653311570000|2022-05-23 13:12:50|1048.4|1030.6|1048.36|1030.56|1048.59|1030.79|1048.35|1030.55|9
1653311580000|2022-05-23 13:13:00|1048.35|1030.55|1048.41|1030.61|1048.41|1030.61|1048.34|1030.54|8
1653311590000|2022-05-23 13:13:10|1048.42|1030.62|1048.45|1030.65|1048.51|1030.71|1048.34|1030.54|21
1653311600000|2022-05-23 13:13:20|1048.59|1030.79|1048.77|1030.97|1048.77|1030.97|1048.59|1030.79|4
1653311610000|2022-05-23 13:13:30|1048.79|1030.99|1049.34|1031.54|1049.34|1031.54|1048.79|1030.99|4
1653311620000|2022-05-23 13:13:40|1049.23|1031.43|1049.31|1031.51|1049.31|1031.51|1049.23|1031.43|6
1653311630000|2022-05-23 13:13:50|1049.34|1031.54|1049.4|1031.6|1049.43|1031.63|1049.34|1031.54|13
1653311640000|2022-05-23 13:14:00|1049.7|1031.9|1050.4|1032.6|1050.4|1032.6|1049.4|1031.6|10
1653311650000|2022-05-23 13:14:10|1049.9|1032.1|1049.46|1031.66|1049.9|1032.1|1049.4|1031.6|3
1653311660000|2022-05-23 13:14:20|1049.48|1031.68|1049.4|1031.6|1049.48|1031.68|1049.4|1031.6|2
1653311680000|2022-05-23 13:14:40|1049.7|1031.9|1049.7|1031.9|1049.7|1031.9|1049.7|1031.9|1
1653311690000|2022-05-23 13:14:50|1049.75|1031.95|1050.23|1032.43|1050.25|1032.45|1049.4|1031.6|9
1653311700000|2022-05-23 13:15:00|1050.29|1032.49|1050.33|1032.53|1050.54|1032.74|1050.29|1032.49|15
1653311710000|2022-05-23 13:15:10|1050.4|1032.6|1049.81|1032.01|1050.4|1032.6|1049.7|1031.9|25
1653311720000|2022-05-23 13:15:20|1050.35|1032.55|1049.81|1032.01|1050.43|1032.63|1049.81|1032.01|9
1653311730000|2022-05-23 13:15:30|1049.75|1031.95|1049.75|1031.95|1049.75|1031.95|1049.7|1031.9|3
1653311740000|2022-05-23 13:15:40|1049.81|1032.01|1049.4|1031.6|1049.81|1032.01|1049.4|1031.6|11
1653311750000|2022-05-23 13:15:50|1049.43|1031.63|1049.47|1031.67|1049.56|1031.76|1049.35|1031.55|24
1653311760000|2022-05-23 13:16:00|1049.45|1031.65|1049.41|1031.61|1049.45|1031.65|1049.4|1031.6|6
1653311770000|2022-05-23 13:16:10|1049.4|1031.6|1049.4|1031.6|1049.44|1031.64|1049.37|1031.57|9
1653311780000|2022-05-23 13:16:20|1049.34|1031.54|1048.4|1030.6|1049.4|1031.6|1048.1|1030.3|15
1653311790000|2022-05-23 13:16:30|1048.27|1030.47|1048.25|1030.45|1048.4|1030.6|1048.25|1030.45|11
1653311800000|2022-05-23 13:16:40|1048.3|1030.5|1049.43|1031.63|1049.55|1031.75|1048.21|1030.41|32
1653311810000|2022-05-23 13:16:50|1049.37|1031.57|1050.39|1032.59|1050.48|1032.68|1049.37|1031.57|32
1653311820000|2022-05-23 13:17:00|1050.31|1032.51|1050.34|1032.54|1050.51|1032.71|1050.31|1032.51|16
1653311830000|2022-05-23 13:17:10|1050.48|1032.68|1051.18|1033.38|1051.4|1033.6|1050.34|1032.54|19
1653311840000|2022-05-23 13:17:20|1051.4|1033.6|1052.25|1034.45|1052.25|1034.45|1051.32|1033.52|18
1653311850000|2022-05-23 13:17:30|1052.29|1034.49|1052.41|1034.61|1052.82|1035.02|1052.25|1034.45|10
1653311860000|2022-05-23 13:17:40|1052.43|1034.63|1052.46|1034.66|1052.46|1034.66|1052.28|1034.48|16
1653311870000|2022-05-23 13:17:50|1052.47|1034.67|1052.71|1034.91|1052.71|1034.91|1052.37|1034.57|19
1653311880000|2022-05-23 13:18:00|1053.29|1035.49|1052.53|1034.73|1053.35|1035.55|1052.4|1034.6|21
1653311890000|2022-05-23 13:18:10|1052.56|1034.76|1052.44|1034.64|1052.56|1034.76|1052.4|1034.6|6
1653311900000|2022-05-23 13:18:20|1052.45|1034.65|1052.48|1034.68|1052.67|1034.87|1052.45|1034.65|13
1653311910000|2022-05-23 13:18:30|1052.49|1034.69|1052.37|1034.57|1052.49|1034.69|1052.37|1034.57|9
1653311920000|2022-05-23 13:18:40|1052.38|1034.58|1052.41|1034.61|1052.41|1034.61|1052.37|1034.57|4
1653311930000|2022-05-23 13:18:50|1052.44|1034.64|1052.48|1034.68|1052.52|1034.72|1052.44|1034.64|5
1653311940000|2022-05-23 13:19:00|1052.45|1034.65|1053.47|1035.67|1053.47|1035.67|1052.4|1034.6|15
1653311950000|2022-05-23 13:19:10|1053.4|1035.6|1052.48|1034.68|1053.47|1035.67|1052.37|1034.57|22
1653311960000|2022-05-23 13:19:20|1052.44|1034.64|1053.35|1035.55|1053.4|1035.6|1052.44|1034.64|17
1653311970000|2022-05-23 13:19:30|1053.4|1035.6|1052.37|1034.57|1053.4|1035.6|1052.37|1034.57|12
1653311980000|2022-05-23 13:19:40|1052.4|1034.6|1052.18|1034.38|1052.45|1034.65|1052.08|1034.28|17
1653311990000|2022-05-23 13:19:50|1052.42|1034.62|1052.39|1034.59|1052.42|1034.62|1052.01|1034.21|13
1653312000000|2022-05-23 13:20:00|1052.41|1034.61|1053.37|1035.57|1053.5|1035.7|1052.38|1034.58|28
1653312010000|2022-05-23 13:20:10|1053.4|1035.6|1053.36|1035.56|1053.5|1035.7|1053.33|1035.53|13
1653312020000|2022-05-23 13:20:20|1053.37|1035.57|1053.35|1035.55|1053.4|1035.6|1053.33|1035.53|9
1653312030000|2022-05-23 13:20:30|1053.29|1035.49|1054.26|1036.46|1054.26|1036.46|1053.29|1035.49|6
1653312040000|2022-05-23 13:20:40|1054.28|1036.48|1054.34|1036.54|1054.4|1036.6|1054.22|1036.42|15
1653312050000|2022-05-23 13:20:50|1054.35|1036.55|1054.4|1036.6|1054.5|1036.7|1054.35|1036.55|12
1653312060000|2022-05-23 13:21:00|1054.33|1036.53|1054.37|1036.57|1054.4|1036.6|1053.88|1036.08|17
1653312070000|2022-05-23 13:21:10|1054.4|1036.6|1054.24|1036.44|1054.4|1036.6|1054.17|1036.37|9
1653312080000|2022-05-23 13:21:20|1053.85|1036.05|1054.05|1036.25|1054.05|1036.25|1053.54|1035.74|12
1653312090000|2022-05-23 13:21:30|1053.8|1036|1054.05|1036.25|1054.45|1036.65|1053.52|1035.72|22
1653312100000|2022-05-23 13:21:40|1053.8|1036|1054.01|1036.21|1054.04|1036.24|1053.75|1035.95|7
1653312110000|2022-05-23 13:21:50|1053.75|1035.95|1053.44|1035.64|1054.04|1036.24|1053.4|1035.6|8
1653312120000|2022-05-23 13:22:00|1054.03|1036.23|1054.65|1036.85|1054.65|1036.85|1054.03|1036.23|19
1653312130000|2022-05-23 13:22:10|1054.63|1036.83|1053.56|1035.76|1054.65|1036.85|1053.56|1035.76|8
1653312150000|2022-05-23 13:22:30|1053.78|1035.98|1053.62|1035.82|1053.78|1035.98|1053.62|1035.82|9
1653312170000|2022-05-23 13:22:50|1053.65|1035.85|1053.78|1035.98|1054.38|1036.58|1053.61|1035.81|19
1653312180000|2022-05-23 13:23:00|1053.76|1035.96|1054.31|1036.51|1054.4|1036.6|1053.71|1035.91|8
1653312190000|2022-05-23 13:23:10|1054.4|1036.6|1055.4|1037.6|1055.4|1037.6|1054.31|1036.51|21
1653312200000|2022-05-23 13:23:20|1055.41|1037.61|1055.32|1037.52|1055.42|1037.62|1055.29|1037.49|11
1653312210000|2022-05-23 13:23:30|1055.34|1037.54|1055.39|1037.59|1055.39|1037.59|1055.24|1037.44|12
1653312220000|2022-05-23 13:23:40|1055.38|1037.58|1055.34|1037.54|1055.39|1037.59|1055.29|1037.49|12
1653312230000|2022-05-23 13:23:50|1055.31|1037.51|1055.67|1037.87|1055.75|1037.95|1055.31|1037.51|10
1653312240000|2022-05-23 13:24:00|1055.62|1037.82|1055.32|1037.52|1055.68|1037.88|1055.32|1037.52|8
1653312250000|2022-05-23 13:24:10|1055.27|1037.47|1055.27|1037.47|1055.4|1037.6|1055.26|1037.46|11
1653312260000|2022-05-23 13:24:20|1055.29|1037.49|1055.28|1037.48|1055.4|1037.6|1055.16|1037.36|16
1653312270000|2022-05-23 13:24:30|1055.26|1037.46|1055.29|1037.49|1055.33|1037.53|1055.26|1037.46|13
1653312280000|2022-05-23 13:24:40|1055.28|1037.48|1055.3|1037.5|1055.31|1037.51|1055.24|1037.44|10
1653312290000|2022-05-23 13:24:50|1055.22|1037.42|1055.35|1037.55|1055.42|1037.62|1055.22|1037.42|11
1653312300000|2022-05-23 13:25:00|1055.36|1037.56|1054.85|1037.05|1055.37|1037.57|1054.85|1037.05|13
1653312310000|2022-05-23 13:25:10|1054.57|1036.77|1053.85|1036.05|1054.57|1036.77|1053.85|1036.05|17
1653312320000|2022-05-23 13:25:20|1053.86|1036.06|1054.57|1036.77|1054.58|1036.78|1053.79|1035.99|10
1653312330000|2022-05-23 13:25:30|1054.58|1036.78|1054.51|1036.71|1054.58|1036.78|1054.51|1036.71|3
1653312340000|2022-05-23 13:25:40|1054.49|1036.69|1054.45|1036.65|1054.51|1036.71|1054.45|1036.65|6
1653312350000|2022-05-23 13:25:50|1054.33|1036.53|1054.07|1036.27|1054.35|1036.55|1054.07|1036.27|7
1653312360000|2022-05-23 13:26:00|1053.87|1036.07|1053.61|1035.81|1053.87|1036.07|1053.61|1035.81|6
1653312370000|2022-05-23 13:26:10|1053.64|1035.84|1053.65|1035.85|1053.65|1035.85|1053.64|1035.84|2
1653312380000|2022-05-23 13:26:20|1053.52|1035.72|1053.4|1035.6|1053.64|1035.84|1053.4|1035.6|4
1653312400000|2022-05-23 13:26:40|1053.46|1035.66|1053.4|1035.6|1053.46|1035.66|1053.4|1035.6|2
1653312440000|2022-05-23 13:27:20|1053.37|1035.57|1053.4|1035.6|1053.4|1035.6|1053.35|1035.55|19
1653312450000|2022-05-23 13:27:30|1053.35|1035.55|1053.3|1035.5|1053.4|1035.6|1053.3|1035.5|5
1653312460000|2022-05-23 13:27:40|1053.25|1035.45|1053.1|1035.3|1053.25|1035.45|1053.1|1035.3|3
1653312470000|2022-05-23 13:27:50|1053.15|1035.35|1052.95|1035.15|1053.2|1035.4|1052.95|1035.15|9
1653312480000|2022-05-23 13:28:00|1053.05|1035.25|1053.4|1035.6|1053.4|1035.6|1053.05|1035.25|2
1653312490000|2022-05-23 13:28:10|1053.3|1035.5|1053.15|1035.35|1053.3|1035.5|1053.15|1035.35|3
1653312500000|2022-05-23 13:28:20|1053.1|1035.3|1052.15|1034.35|1053.15|1035.35|1052.1|1034.3|12
1653312510000|2022-05-23 13:28:30|1051.91|1034.11|1051.82|1034.02|1051.91|1034.11|1051.82|1034.02|3
1653312520000|2022-05-23 13:28:40|1051.6|1033.8|1051.55|1033.75|1051.6|1033.8|1051.37|1033.57|8
1653312530000|2022-05-23 13:28:50|1051.59|1033.79|1051.63|1033.83|1051.88|1034.08|1051.55|1033.75|13
1653312540000|2022-05-23 13:29:00|1051.6|1033.8|1050.31|1032.51|1051.6|1033.8|1050.28|1032.48|26
1653312550000|2022-05-23 13:29:10|1050.36|1032.56|1051.11|1033.31|1051.11|1033.31|1049.4|1031.6|21
1653312560000|2022-05-23 13:29:20|1051.12|1033.32|1051.99|1034.19|1051.99|1034.19|1051.12|1033.32|26
1653312570000|2022-05-23 13:29:30|1051.6|1033.8|1051.35|1033.55|1051.99|1034.19|1051.21|1033.41|12
1653312580000|2022-05-23 13:29:40|1051.37|1033.57|1051.06|1033.26|1051.37|1033.57|1051.06|1033.26|13
1653312590000|2022-05-23 13:29:50|1051.07|1033.27|1050.43|1032.63|1051.07|1033.27|1050.32|1032.52|26
1653312600000|2022-05-23 13:30:00|1050.44|1032.64|1049.6|1031.8|1051.56|1033.76|1049.6|1031.8|37
1653312610000|2022-05-23 13:30:10|1049.57|1031.77|1049.39|1031.59|1049.58|1031.78|1048.4|1030.6|32
1653312620000|2022-05-23 13:30:20|1049.4|1031.6|1049.22|1031.42|1050.59|1032.79|1048.9|1031.1|35
1653312630000|2022-05-23 13:30:30|1049.19|1031.39|1048.88|1031.08|1049.4|1031.6|1048.38|1030.58|23
1653312640000|2022-05-23 13:30:40|1048.96|1031.16|1049.81|1032.01|1049.81|1032.01|1048.46|1030.66|31
1653312650000|2022-05-23 13:30:50|1049.93|1032.13|1051.9|1034.1|1051.9|1034.1|1049.93|1032.13|31
1653312660000|2022-05-23 13:31:00|1051.65|1033.85|1053.43|1035.63|1053.84|1036.04|1051.65|1033.85|36
1653312670000|2022-05-23 13:31:10|1053.45|1035.65|1054.99|1037.19|1055.11|1037.31|1053.45|1035.65|30
1653312680000|2022-05-23 13:31:20|1055.06|1037.26|1057.37|1039.57|1057.37|1039.57|1055.06|1037.26|27
1653312690000|2022-05-23 13:31:30|1057|1039.2|1054.98|1037.18|1057.06|1039.26|1054.46|1036.66|24
1653312700000|2022-05-23 13:31:40|1055.02|1037.22|1053.02|1035.22|1055.07|1037.27|1052.98|1035.18|33
1653312710000|2022-05-23 13:31:50|1052.61|1034.81|1051.98|1034.18|1052.83|1035.03|1051.48|1033.68|33
1653312720000|2022-05-23 13:32:00|1052.05|1034.25|1051.78|1033.98|1052.05|1034.25|1051.3|1033.5|35
1653312730000|2022-05-23 13:32:10|1051.76|1033.96|1050.08|1032.28|1052.08|1034.28|1050.08|1032.28|33
1653312740000|2022-05-23 13:32:20|1049.99|1032.19|1048.69|1030.89|1050.02|1032.22|1048.66|1030.86|28
1653312750000|2022-05-23 13:32:30|1048.34|1030.54|1049.21|1031.41|1049.4|1031.6|1047.9|1030.1|34
1653312760000|2022-05-23 13:32:40|1048.66|1030.86|1049.29|1031.49|1049.39|1031.59|1047.44|1029.64|32
1653312770000|2022-05-23 13:32:50|1049.18|1031.38|1051.17|1033.37|1051.24|1033.44|1049.12|1031.32|33
1653312780000|2022-05-23 13:33:00|1051.51|1033.71|1051.22|1033.42|1051.53|1033.73|1050.91|1033.11|34
1653312790000|2022-05-23 13:33:10|1051.24|1033.44|1050.46|1032.66|1051.41|1033.61|1050.46|1032.66|26
1653312800000|2022-05-23 13:33:20|1051.1|1033.3|1051.5|1033.7|1051.91|1034.11|1050.57|1032.77|28
1653312810000|2022-05-23 13:33:30|1052.01|1034.21|1054.29|1036.49|1054.3|1036.5|1052.01|1034.21|31
1653312820000|2022-05-23 13:33:40|1054.44|1036.64|1053.37|1035.57|1054.59|1036.79|1053.37|1035.57|29
1653312830000|2022-05-23 13:33:50|1053.36|1035.56|1052.01|1034.21|1053.36|1035.56|1051.47|1033.67|23
1653312840000|2022-05-23 13:34:00|1052.02|1034.22|1050.56|1032.76|1052.19|1034.39|1050.56|1032.76|31
1653312850000|2022-05-23 13:34:10|1050.67|1032.87|1049.51|1031.71|1051.05|1033.25|1049.51|1031.71|28
1653312860000|2022-05-23 13:34:20|1049.91|1032.11|1049.38|1031.58|1050.05|1032.25|1048.95|1031.15|30
1653312870000|2022-05-23 13:34:30|1049.36|1031.56|1050.3|1032.5|1050.4|1032.6|1049.36|1031.56|18
1653312880000|2022-05-23 13:34:40|1050.21|1032.41|1049.37|1031.57|1050.26|1032.46|1049.36|1031.56|26
1653312890000|2022-05-23 13:34:50|1049.5|1031.7|1051.33|1033.53|1051.4|1033.6|1049.36|1031.56|38
1653312900000|2022-05-23 13:35:00|1051.4|1033.6|1053.12|1035.32|1053.28|1035.48|1051.4|1033.6|32
1653312910000|2022-05-23 13:35:10|1053.1|1035.3|1050.95|1033.15|1053.28|1035.48|1050.4|1032.6|35
1653312920000|2022-05-23 13:35:20|1051.1|1033.3|1051|1033.2|1051.4|1033.6|1049.9|1032.1|35
1653312930000|2022-05-23 13:35:30|1051.02|1033.22|1050.92|1033.12|1051.27|1033.47|1050.26|1032.46|29
1653312940000|2022-05-23 13:35:40|1050.94|1033.14|1051.46|1033.66|1051.48|1033.68|1050.87|1033.07|31
1653312950000|2022-05-23 13:35:50|1051.72|1033.92|1051.44|1033.64|1052.2|1034.4|1051.4|1033.6|32
1653312960000|2022-05-23 13:36:00|1051.43|1033.63|1052.3|1034.5|1052.32|1034.52|1051.16|1033.36|33
1653312970000|2022-05-23 13:36:10|1052.33|1034.53|1051.4|1033.6|1052.39|1034.59|1050.99|1033.19|28
1653312980000|2022-05-23 13:36:20|1051.36|1033.56|1051.15|1033.35|1051.95|1034.15|1050.59|1032.79|32
1653312990000|2022-05-23 13:36:30|1051.07|1033.27|1050.26|1032.46|1051.15|1033.35|1050.12|1032.32|22
1653313000000|2022-05-23 13:36:40|1050.17|1032.37|1049.23|1031.43|1050.17|1032.37|1048.88|1031.08|29
1653313010000|2022-05-23 13:36:50|1049.38|1031.58|1050.17|1032.37|1050.17|1032.37|1049.38|1031.58|25
1653313020000|2022-05-23 13:37:00|1050.12|1032.32|1048.74|1030.94|1050.12|1032.32|1048.74|1030.94|22
1653313030000|2022-05-23 13:37:10|1048.75|1030.95|1047.4|1029.6|1048.75|1030.95|1047.4|1029.6|24
1653313040000|2022-05-23 13:37:20|1047.46|1029.66|1047.42|1029.62|1047.86|1030.06|1047.4|1029.6|17
1653313050000|2022-05-23 13:37:30|1047.4|1029.6|1048.36|1030.56|1048.57|1030.77|1047.4|1029.6|31
1653313060000|2022-05-23 13:37:40|1048.37|1030.57|1048.42|1030.62|1048.47|1030.67|1048.26|1030.46|22
1653313070000|2022-05-23 13:37:50|1048.43|1030.63|1049.19|1031.39|1049.21|1031.41|1048.41|1030.61|25
1653313080000|2022-05-23 13:38:00|1049.2|1031.4|1049.29|1031.49|1050|1032.2|1049.2|1031.4|35
1653313090000|2022-05-23 13:38:10|1049.33|1031.53|1049.37|1031.57|1050|1032.2|1049.24|1031.44|23
1653313100000|2022-05-23 13:38:20|1049.35|1031.55|1048.35|1030.55|1049.35|1031.55|1048.21|1030.41|22
1653313110000|2022-05-23 13:38:30|1048.39|1030.59|1048.31|1030.51|1048.46|1030.66|1048.2|1030.4|17
1653313120000|2022-05-23 13:38:40|1048.27|1030.47|1047.41|1029.61|1048.27|1030.47|1047.41|1029.61|21
1653313130000|2022-05-23 13:38:50|1047.4|1029.6|1047.41|1029.61|1048.02|1030.22|1047.4|1029.6|21
1653313140000|2022-05-23 13:39:00|1047.42|1029.62|1047.47|1029.67|1048.41|1030.61|1047.42|1029.62|24
1653313150000|2022-05-23 13:39:10|1047.4|1029.6|1046.74|1028.94|1047.45|1029.65|1046.74|1028.94|22
1653313160000|2022-05-23 13:39:20|1046.48|1028.68|1046|1028.2|1046.9|1029.1|1045.91|1028.11|28
1653313170000|2022-05-23 13:39:30|1045.57|1027.77|1044|1026.2|1045.57|1027.77|1043.57|1025.77|36
1653313180000|2022-05-23 13:39:40|1043.69|1025.89|1043.27|1025.47|1044|1026.2|1042.44|1024.64|35
1653313190000|2022-05-23 13:39:50|1043.28|1025.48|1045.4|1027.6|1045.4|1027.6|1043.28|1025.48|33
1653313200000|2022-05-23 13:40:00|1045.05|1027.25|1042.63|1024.83|1045.4|1027.6|1042.63|1024.83|28
1653313210000|2022-05-23 13:40:10|1042.95|1025.15|1041.14|1023.34|1042.95|1025.15|1041.14|1023.34|30
1653313220000|2022-05-23 13:40:20|1040.95|1023.15|1040.96|1023.16|1040.96|1023.16|1039.58|1021.78|32
1653313230000|2022-05-23 13:40:30|1041.1|1023.3|1042.37|1024.57|1042.66|1024.86|1041.1|1023.3|31
1653313240000|2022-05-23 13:40:40|1042.4|1024.6|1042.16|1024.36|1042.4|1024.6|1041.31|1023.51|36
1653313250000|2022-05-23 13:40:50|1042.02|1024.22|1043.34|1025.54|1043.34|1025.54|1042.02|1024.22|26
1653313260000|2022-05-23 13:41:00|1043.37|1025.57|1044.79|1026.99|1044.79|1026.99|1043.37|1025.57|27
1653313270000|2022-05-23 13:41:10|1044.97|1027.17|1046.21|1028.41|1046.93|1029.13|1044.97|1027.17|34
1653313280000|2022-05-23 13:41:20|1046.22|1028.42|1046.47|1028.67|1047.3|1029.5|1046.18|1028.38|37
1653313290000|2022-05-23 13:41:30|1046.53|1028.73|1047.47|1029.67|1047.47|1029.67|1046.29|1028.49|29
1653313300000|2022-05-23 13:41:40|1047.54|1029.74|1048.24|1030.44|1048.39|1030.59|1047.4|1029.6|28
1653313310000|2022-05-23 13:41:50|1048.27|1030.47|1049.07|1031.27|1049.2|1031.4|1048.27|1030.47|31
1653313320000|2022-05-23 13:42:00|1048.77|1030.97|1048.79|1030.99|1050.2|1032.4|1048.77|1030.97|31
1653313330000|2022-05-23 13:42:10|1048.88|1031.08|1048.17|1030.37|1048.98|1031.18|1047.7|1029.9|29
1653313340000|2022-05-23 13:42:20|1048.13|1030.33|1049.41|1031.61|1049.92|1032.12|1048.13|1030.33|24
1653313350000|2022-05-23 13:42:30|1049.42|1031.62|1050.2|1032.4|1050.24|1032.44|1049.42|1031.62|27
1653313360000|2022-05-23 13:42:40|1050.18|1032.38|1049.33|1031.53|1050.18|1032.38|1048.73|1030.93|26
1653313370000|2022-05-23 13:42:50|1049.4|1031.6|1049.43|1031.63|1049.87|1032.07|1049.11|1031.31|29
1653313380000|2022-05-23 13:43:00|1049.42|1031.62|1050.97|1033.17|1050.97|1033.17|1049.42|1031.62|26
1653313390000|2022-05-23 13:43:10|1050.58|1032.78|1052.25|1034.45|1052.25|1034.45|1050.58|1032.78|9
1653313400000|2022-05-23 13:43:20|1051.97|1034.17|1050.81|1033.01|1052.43|1034.63|1050.58|1032.78|27
1653313410000|2022-05-23 13:43:30|1050.8|1033|1050.72|1032.92|1050.8|1033|1050.4|1032.6|23
1653313420000|2022-05-23 13:43:40|1050.69|1032.89|1051.4|1033.6|1051.41|1033.61|1050.69|1032.89|19
1653313430000|2022-05-23 13:43:50|1051.35|1033.55|1051.47|1033.67|1051.48|1033.68|1051.24|1033.44|20
1653313440000|2022-05-23 13:44:00|1051.45|1033.65|1051.34|1033.54|1051.45|1033.65|1050.58|1032.78|26
1653313450000|2022-05-23 13:44:10|1051.36|1033.56|1050.95|1033.15|1051.44|1033.64|1050.38|1032.58|30
1653313460000|2022-05-23 13:44:20|1051.04|1033.24|1050.43|1032.63|1051.04|1033.24|1050.39|1032.59|24
1653313470000|2022-05-23 13:44:30|1050.38|1032.58|1050.23|1032.43|1050.47|1032.67|1049.61|1031.81|25
1653313480000|2022-05-23 13:44:40|1049.89|1032.09|1051.21|1033.41|1051.23|1033.43|1049.65|1031.85|30
1653313490000|2022-05-23 13:44:50|1050.96|1033.16|1051.55|1033.75|1051.55|1033.75|1050.96|1033.16|15
1653313500000|2022-05-23 13:45:00|1051.54|1033.74|1051.54|1033.74|1051.8|1034|1051.06|1033.26|23
1653313510000|2022-05-23 13:45:10|1051.33|1033.53|1051.27|1033.47|1051.99|1034.19|1051.08|1033.28|23
1653313520000|2022-05-23 13:45:20|1051.3|1033.5|1050.7|1032.9|1051.53|1033.73|1050.27|1032.47|32
1653313530000|2022-05-23 13:45:30|1050.5|1032.7|1050.82|1033.02|1050.82|1033.02|1050.28|1032.48|23
1653313540000|2022-05-23 13:45:40|1050.9|1033.1|1051.03|1033.23|1051.53|1033.73|1050.87|1033.07|23
1653313550000|2022-05-23 13:45:50|1050.85|1033.05|1053.69|1035.89|1053.69|1035.89|1050.85|1033.05|33
1653313560000|2022-05-23 13:46:00|1053.5|1035.7|1052.4|1034.6|1053.51|1035.71|1052.4|1034.6|25
1653313570000|2022-05-23 13:46:10|1052.27|1034.47|1052.49|1034.69|1053.15|1035.35|1052.27|1034.47|30
1653313580000|2022-05-23 13:46:20|1052.44|1034.64|1052.95|1035.15|1052.95|1035.15|1052.22|1034.42|29
1653313590000|2022-05-23 13:46:30|1052.99|1035.19|1053.33|1035.53|1053.33|1035.53|1052.37|1034.57|22
1653313600000|2022-05-23 13:46:40|1053.12|1035.32|1053.38|1035.58|1053.38|1035.58|1052.47|1034.67|18
1653313610000|2022-05-23 13:46:50|1053.39|1035.59|1053.99|1036.19|1054.23|1036.43|1053.39|1035.59|16
1653313620000|2022-05-23 13:47:00|1054.17|1036.37|1055.24|1037.44|1055.31|1037.51|1053.99|1036.19|24
1653313630000|2022-05-23 13:47:10|1054.86|1037.06|1055.5|1037.7|1055.5|1037.7|1054.7|1036.9|32
1653313640000|2022-05-23 13:47:20|1055.48|1037.68|1055.35|1037.55|1056.03|1038.23|1054.8|1037|31
1653313650000|2022-05-23 13:47:30|1055.27|1037.47|1056.45|1038.65|1056.45|1038.65|1054.74|1036.94|33
1653313660000|2022-05-23 13:47:40|1056.33|1038.53|1056.12|1038.32|1056.52|1038.72|1056.1|1038.3|31
1653313670000|2022-05-23 13:47:50|1056.02|1038.22|1056.02|1038.22|1056.52|1038.72|1055.47|1037.67|30
1653313680000|2022-05-23 13:48:00|1056.09|1038.29|1056.44|1038.64|1056.47|1038.67|1055.91|1038.11|31
1653313690000|2022-05-23 13:48:10|1056.47|1038.67|1056.32|1038.52|1056.47|1038.67|1056.16|1038.36|27
1653313700000|2022-05-23 13:48:20|1056.3|1038.5|1056.37|1038.57|1056.37|1038.57|1056.21|1038.41|19
1653313710000|2022-05-23 13:48:30|1056.33|1038.53|1057.25|1039.45|1057.31|1039.51|1056.33|1038.53|18
1653313720000|2022-05-23 13:48:40|1057.24|1039.44|1056.37|1038.57|1057.24|1039.44|1056.08|1038.28|17
1653313730000|2022-05-23 13:48:50|1056.39|1038.59|1055.77|1037.97|1056.53|1038.73|1055.68|1037.88|22
1653313740000|2022-05-23 13:49:00|1055.67|1037.87|1055.79|1037.99|1056.4|1038.6|1055.43|1037.63|26
1653313750000|2022-05-23 13:49:10|1055.95|1038.15|1056.4|1038.6|1056.4|1038.6|1055.79|1037.99|7
1653313760000|2022-05-23 13:49:20|1056.37|1038.57|1056.39|1038.59|1056.4|1038.6|1056.1|1038.3|16
1653313770000|2022-05-23 13:49:30|1056.37|1038.57|1055.54|1037.74|1056.37|1038.57|1055.54|1037.74|16
1653313780000|2022-05-23 13:49:40|1055.56|1037.76|1055.53|1037.73|1055.58|1037.78|1055.43|1037.63|8
1653313790000|2022-05-23 13:49:50|1055.54|1037.74|1055.61|1037.81|1056.27|1038.47|1055.54|1037.74|21
1653313800000|2022-05-23 13:50:00|1055.57|1037.77|1057.35|1039.55|1057.5|1039.7|1055.54|1037.74|29
1653313810000|2022-05-23 13:50:10|1057.43|1039.63|1058.51|1040.71|1058.51|1040.71|1057.32|1039.52|26
1653313820000|2022-05-23 13:50:20|1058.53|1040.73|1058.35|1040.55|1059.47|1041.67|1058.1|1040.3|34
1653313830000|2022-05-23 13:50:30|1058.37|1040.57|1058.44|1040.64|1058.81|1041.01|1058.37|1040.57|22
1653313840000|2022-05-23 13:50:40|1058.45|1040.65|1058.34|1040.54|1059.2|1041.4|1058.34|1040.54|21
1653313850000|2022-05-23 13:50:50|1058.35|1040.55|1058.14|1040.34|1058.42|1040.62|1057.64|1039.84|17
1653313860000|2022-05-23 13:51:00|1058.27|1040.47|1058.44|1040.64|1059.21|1041.41|1058.11|1040.31|27
1653313870000|2022-05-23 13:51:10|1058.45|1040.65|1058.39|1040.59|1059.27|1041.47|1058.34|1040.54|22
1653313880000|2022-05-23 13:51:20|1058.42|1040.62|1057.74|1039.94|1058.48|1040.68|1057.64|1039.84|31
1653313890000|2022-05-23 13:51:30|1057.65|1039.85|1058.04|1040.24|1058.11|1040.31|1057.65|1039.85|20
1653313900000|2022-05-23 13:51:40|1058.02|1040.22|1057.43|1039.63|1058.16|1040.36|1057.43|1039.63|20
1653313910000|2022-05-23 13:51:50|1057.48|1039.68|1057.56|1039.76|1057.68|1039.88|1057.43|1039.63|15
1653313920000|2022-05-23 13:52:00|1057.44|1039.64|1058.4|1040.6|1058.52|1040.72|1057.44|1039.64|24
1653313930000|2022-05-23 13:52:10|1058.51|1040.71|1057.4|1039.6|1058.52|1040.72|1057.4|1039.6|30
1653313940000|2022-05-23 13:52:20|1057.39|1039.59|1057.49|1039.69|1057.5|1039.7|1057.39|1039.59|14
1653313950000|2022-05-23 13:52:30|1058.09|1040.29|1058.36|1040.56|1058.4|1040.6|1058.09|1040.29|19
1653313960000|2022-05-23 13:52:40|1058.38|1040.58|1059.29|1041.49|1059.29|1041.49|1058.38|1040.58|24
1653313970000|2022-05-23 13:52:50|1059.4|1041.6|1058.44|1040.64|1059.4|1041.6|1058.4|1040.6|17
1653313980000|2022-05-23 13:53:00|1058.94|1041.14|1058.88|1041.08|1059.31|1041.51|1058.7|1040.9|13
1653313990000|2022-05-23 13:53:10|1058.65|1040.85|1058.72|1040.92|1058.97|1041.17|1058.4|1040.6|18
1653314000000|2022-05-23 13:53:20|1058.7|1040.9|1058.05|1040.25|1058.72|1040.92|1057.96|1040.16|18
1653314010000|2022-05-23 13:53:30|1058.13|1040.33|1056.4|1038.6|1058.2|1040.4|1056.4|1038.6|18
1653314020000|2022-05-23 13:53:40|1056.36|1038.56|1058.3|1040.5|1058.38|1040.58|1056.36|1038.56|35
1653314030000|2022-05-23 13:53:50|1058.32|1040.52|1058.4|1040.6|1059.4|1041.6|1058.32|1040.52|28
1653314040000|2022-05-23 13:54:00|1058.47|1040.67|1058.39|1040.59|1058.49|1040.69|1058.39|1040.59|14
1653314050000|2022-05-23 13:54:10|1058.4|1040.6|1058.28|1040.48|1058.4|1040.6|1058.08|1040.28|19
1653314060000|2022-05-23 13:54:20|1058.24|1040.44|1057.06|1039.26|1058.24|1040.44|1057.06|1039.26|18
1653314070000|2022-05-23 13:54:30|1057.11|1039.31|1058.06|1040.26|1058.08|1040.28|1057.06|1039.26|25
1653314080000|2022-05-23 13:54:40|1058.08|1040.28|1057.72|1039.92|1058.29|1040.49|1057.68|1039.88|24
1653314090000|2022-05-23 13:54:50|1057.65|1039.85|1057.31|1039.51|1057.95|1040.15|1056.82|1039.02|24
1653314100000|2022-05-23 13:55:00|1057.38|1039.58|1057.41|1039.61|1057.66|1039.86|1057.22|1039.42|28
1653314110000|2022-05-23 13:55:10|1057.43|1039.63|1057.22|1039.42|1058.34|1040.54|1057.14|1039.34|27
1653314120000|2022-05-23 13:55:20|1057.23|1039.43|1057.21|1039.41|1057.34|1039.54|1056.43|1038.63|17
1653314130000|2022-05-23 13:55:30|1057.28|1039.48|1057.29|1039.49|1057.39|1039.59|1056.52|1038.72|25
1653314140000|2022-05-23 13:55:40|1057.3|1039.5|1056.61|1038.81|1057.39|1039.59|1056.37|1038.57|31
1653314150000|2022-05-23 13:55:50|1056.65|1038.85|1056.42|1038.62|1056.7|1038.9|1056.37|1038.57|16
1653314160000|2022-05-23 13:56:00|1056.41|1038.61|1056.36|1038.56|1056.45|1038.65|1056.33|1038.53|20
1653314170000|2022-05-23 13:56:10|1056.35|1038.55|1056.4|1038.6|1056.4|1038.6|1055.46|1037.66|23
1653314180000|2022-05-23 13:56:20|1056.28|1038.48|1056.37|1038.57|1056.4|1038.6|1056.28|1038.48|23
1653314190000|2022-05-23 13:56:30|1056.38|1038.58|1055.87|1038.07|1056.38|1038.58|1055.78|1037.98|22
1653314200000|2022-05-23 13:56:40|1055.98|1038.18|1055.02|1037.22|1055.98|1038.18|1054.08|1036.28|29
1653314210000|2022-05-23 13:56:50|1055.04|1037.24|1054.74|1036.94|1055.7|1037.9|1054.73|1036.93|28
1653314220000|2022-05-23 13:57:00|1054.71|1036.91|1054.37|1036.57|1054.71|1036.91|1053.38|1035.58|32
1653314230000|2022-05-23 13:57:10|1054.39|1036.59|1055.64|1037.84|1055.64|1037.84|1054.39|1036.59|31
1653314240000|2022-05-23 13:57:20|1055.65|1037.85|1055.24|1037.44|1056.13|1038.33|1054.96|1037.16|33
1653314250000|2022-05-23 13:57:30|1055.29|1037.49|1053.91|1036.11|1055.29|1037.49|1053.43|1035.63|24
1653314260000|2022-05-23 13:57:40|1053.92|1036.12|1054.3|1036.5|1054.3|1036.5|1053.82|1036.02|28
1653314270000|2022-05-23 13:57:50|1054.33|1036.53|1054.39|1036.59|1054.69|1036.89|1053.78|1035.98|30
1653314280000|2022-05-23 13:58:00|1054.41|1036.61|1054.4|1036.6|1054.53|1036.73|1053.69|1035.89|31
1653314290000|2022-05-23 13:58:10|1054.39|1036.59|1054.27|1036.47|1054.39|1036.59|1053.79|1035.99|29
1653314300000|2022-05-23 13:58:20|1054.31|1036.51|1053.39|1035.59|1054.34|1036.54|1053.39|1035.59|16
1653314310000|2022-05-23 13:58:30|1053.4|1035.6|1053.46|1035.66|1053.46|1035.66|1053.04|1035.24|18
1653314320000|2022-05-23 13:58:40|1053.41|1035.61|1053.26|1035.46|1054.12|1036.32|1052.91|1035.11|25
1653314330000|2022-05-23 13:58:50|1053.18|1035.38|1053.64|1035.84|1054.3|1036.5|1053.17|1035.37|34
1653314340000|2022-05-23 13:59:00|1053.67|1035.87|1053.35|1035.55|1054.24|1036.44|1053.34|1035.54|12
1653314350000|2022-05-23 13:59:10|1053.34|1035.54|1052.55|1034.75|1053.35|1035.55|1052.4|1034.6|7
1653314360000|2022-05-23 13:59:20|1052.7|1034.9|1052.28|1034.48|1052.99|1035.19|1052.28|1034.48|16
1653314370000|2022-05-23 13:59:30|1052.32|1034.52|1053.36|1035.56|1053.4|1035.6|1051.44|1033.64|31
1653314380000|2022-05-23 13:59:40|1053.35|1035.55|1052.21|1034.41|1053.36|1035.56|1051.5|1033.7|30
1653314390000|2022-05-23 13:59:50|1052.27|1034.47|1052.31|1034.51|1052.44|1034.64|1052.27|1034.47|22
1653314400000|2022-05-23 14:00:00|1052.32|1034.52|1051.4|1033.6|1052.36|1034.56|1051.4|1033.6|24
1653314410000|2022-05-23 14:00:10|1051.38|1033.58|1051.57|1033.77|1052.3|1034.5|1051.38|1033.58|22
1653314420000|2022-05-23 14:00:20|1051.55|1033.75|1050.32|1032.52|1051.57|1033.77|1050.3|1032.5|22
1653314430000|2022-05-23 14:00:30|1050.4|1032.6|1049.4|1031.6|1050.4|1032.6|1049.4|1031.6|21
1653314440000|2022-05-23 14:00:40|1049.53|1031.73|1048.58|1030.78|1049.66|1031.86|1048.5|1030.7|28
1653314450000|2022-05-23 14:00:50|1048.64|1030.84|1047.47|1029.67|1048.64|1030.84|1047.4|1029.6|31
1653314460000|2022-05-23 14:01:00|1047.51|1029.71|1047.28|1029.48|1047.65|1029.85|1046.4|1028.6|36
1653314470000|2022-05-23 14:01:10|1047.36|1029.56|1049.29|1031.49|1049.29|1031.49|1047.36|1029.56|33
1653314480000|2022-05-23 14:01:20|1049.28|1031.48|1047.73|1029.93|1049.46|1031.66|1047.73|1029.93|28
1653314490000|2022-05-23 14:01:30|1047.74|1029.94|1048.95|1031.15|1048.95|1031.15|1047.71|1029.91|26
1653314500000|2022-05-23 14:01:40|1048.77|1030.97|1047.52|1029.72|1049.32|1031.52|1047.46|1029.66|33
1653314510000|2022-05-23 14:01:50|1047.69|1029.89|1048.24|1030.44|1048.27|1030.47|1047.69|1029.89|21
1653314520000|2022-05-23 14:02:00|1048.27|1030.47|1047.19|1029.39|1048.29|1030.49|1047.18|1029.38|13
1653314530000|2022-05-23 14:02:10|1047.4|1029.6|1047.44|1029.64|1047.45|1029.65|1047.39|1029.59|8
1653314540000|2022-05-23 14:02:20|1047.4|1029.6|1047.4|1029.6|1047.45|1029.65|1047.4|1029.6|8
1653314550000|2022-05-23 14:02:30|1047.43|1029.63|1047.43|1029.63|1047.43|1029.63|1047.4|1029.6|3
1653314560000|2022-05-23 14:02:40|1047.4|1029.6|1046.54|1028.74|1047.4|1029.6|1045.84|1028.04|29
1653314570000|2022-05-23 14:02:50|1046.62|1028.82|1045.53|1027.73|1046.63|1028.83|1045.43|1027.63|28
1653314580000|2022-05-23 14:03:00|1045.1|1027.3|1043.6|1025.8|1045.23|1027.43|1043.6|1025.8|29
1653314590000|2022-05-23 14:03:10|1043.55|1025.75|1044.05|1026.25|1044.08|1026.28|1043.4|1025.6|32
1653314600000|2022-05-23 14:03:20|1044.08|1026.28|1043.75|1025.95|1045.42|1027.62|1043.75|1025.95|36
1653314610000|2022-05-23 14:03:30|1043.4|1025.6|1044.09|1026.29|1044.34|1026.54|1043.4|1025.6|25
1653314620000|2022-05-23 14:03:40|1043.8|1026|1044.25|1026.45|1044.25|1026.45|1043.75|1025.95|15
1653314630000|2022-05-23 14:03:50|1044.32|1026.52|1045.23|1027.43|1045.23|1027.43|1044.25|1026.45|22
1653314640000|2022-05-23 14:04:00|1045.27|1027.47|1045.24|1027.44|1046.09|1028.29|1044.85|1027.05|30
1653314650000|2022-05-23 14:04:10|1045.27|1027.47|1045.32|1027.52|1045.67|1027.87|1045.04|1027.24|25
1653314660000|2022-05-23 14:04:20|1045.3|1027.5|1045.02|1027.22|1045.41|1027.61|1045.02|1027.22|23
1653314670000|2022-05-23 14:04:30|1045.12|1027.32|1044.53|1026.73|1045.46|1027.66|1044.53|1026.73|15
1653314680000|2022-05-23 14:04:40|1044.57|1026.77|1043.75|1025.95|1044.57|1026.77|1043.4|1025.6|36
1653314690000|2022-05-23 14:04:50|1044.25|1026.45|1043.45|1025.65|1044.3|1026.5|1043.4|1025.6|16
1653314700000|2022-05-23 14:05:00|1043.4|1025.6|1043.65|1025.85|1044.03|1026.23|1043.4|1025.6|20
1653314710000|2022-05-23 14:05:10|1043.66|1025.86|1043.54|1025.74|1043.66|1025.86|1043.42|1025.62|34
1653314720000|2022-05-23 14:05:20|1043.56|1025.76|1043.2|1025.4|1043.59|1025.79|1042.53|1024.73|33
1653314730000|2022-05-23 14:05:30|1043.31|1025.51|1044.38|1026.58|1044.96|1027.16|1043.31|1025.51|37
1653314740000|2022-05-23 14:05:40|1044.39|1026.59|1043.19|1025.39|1044.96|1027.16|1042.85|1025.05|30
1653314750000|2022-05-23 14:05:50|1043.13|1025.33|1043.78|1025.98|1044.43|1026.63|1043.13|1025.33|35
1653314760000|2022-05-23 14:06:00|1044.15|1026.35|1044.35|1026.55|1044.41|1026.61|1043.62|1025.82|25
1653314770000|2022-05-23 14:06:10|1044.37|1026.57|1045.32|1027.52|1045.32|1027.52|1044.37|1026.57|11
1653314780000|2022-05-23 14:06:20|1045.33|1027.53|1045.21|1027.41|1045.43|1027.63|1044.48|1026.68|26
1653314790000|2022-05-23 14:06:30|1045.28|1027.48|1043.4|1025.6|1045.28|1027.48|1043.34|1025.54|27
1653314800000|2022-05-23 14:06:40|1043.41|1025.61|1044.4|1026.6|1044.4|1026.6|1043.4|1025.6|13
1653314810000|2022-05-23 14:06:50|1044.43|1026.63|1044.3|1026.5|1044.89|1027.09|1044.3|1026.5|27
1653314820000|2022-05-23 14:07:00|1044.31|1026.51|1043.58|1025.78|1044.31|1026.51|1043.35|1025.55|28
1653314830000|2022-05-23 14:07:10|1043.8|1026|1043.64|1025.84|1044.28|1026.48|1043.64|1025.84|22
1653314840000|2022-05-23 14:07:20|1043.63|1025.83|1043.61|1025.81|1043.63|1025.83|1043.28|1025.48|14
1653314850000|2022-05-23 14:07:30|1043.6|1025.8|1043.81|1026.01|1043.96|1026.16|1043.44|1025.64|27
1653314860000|2022-05-23 14:07:40|1043.88|1026.08|1043.66|1025.86|1044.13|1026.33|1043.66|1025.86|24
1653314870000|2022-05-23 14:07:50|1043.53|1025.73|1042.75|1024.95|1043.53|1025.73|1042.75|1024.95|26
1653314880000|2022-05-23 14:08:00|1042.69|1024.89|1042.05|1024.25|1042.99|1025.19|1042.04|1024.24|26
1653314890000|2022-05-23 14:08:10|1042.19|1024.39|1040.43|1022.63|1042.22|1024.42|1040.29|1022.49|32
1653314900000|2022-05-23 14:08:20|1040.63|1022.83|1040.65|1022.85|1040.98|1023.18|1040.16|1022.36|32
1653314910000|2022-05-23 14:08:30|1040.78|1022.98|1041.24|1023.44|1041.29|1023.49|1040.43|1022.63|26
1653314920000|2022-05-23 14:08:40|1041.26|1023.46|1040.48|1022.68|1041.29|1023.49|1040.4|1022.6|19
1653314930000|2022-05-23 14:08:50|1040.6|1022.8|1040.31|1022.51|1041.4|1023.6|1040.21|1022.41|31
1653314940000|2022-05-23 14:09:00|1040.25|1022.45|1038.67|1020.87|1040.31|1022.51|1038.5|1020.7|29
1653314950000|2022-05-23 14:09:10|1038.68|1020.88|1038|1020.2|1038.92|1021.12|1037.4|1019.6|35
1653314960000|2022-05-23 14:09:20|1038.04|1020.24|1038.33|1020.53|1039|1021.2|1038.04|1020.24|27
1653314970000|2022-05-23 14:09:30|1037.76|1019.96|1039.35|1021.55|1039.35|1021.55|1037.65|1019.85|31
1653314980000|2022-05-23 14:09:40|1039.2|1021.4|1039.48|1021.68|1039.66|1021.86|1039.2|1021.4|31
1653314990000|2022-05-23 14:09:50|1039.41|1021.61|1039.29|1021.49|1039.51|1021.71|1039.02|1021.22|29
1653315000000|2022-05-23 14:10:00|1039.38|1021.58|1039.78|1021.98|1039.78|1021.98|1039.34|1021.54|24
1653315010000|2022-05-23 14:10:10|1039.82|1022.02|1040.3|1022.5|1040.45|1022.65|1039.52|1021.72|27
1653315020000|2022-05-23 14:10:20|1040.31|1022.51|1039.51|1021.71|1040.31|1022.51|1039.4|1021.6|16
1653315030000|2022-05-23 14:10:30|1039.35|1021.55|1040.08|1022.28|1040.27|1022.47|1038.89|1021.09|31
1653315040000|2022-05-23 14:10:40|1040.12|1022.32|1039.55|1021.75|1040.25|1022.45|1039.05|1021.25|30
1653315050000|2022-05-23 14:10:50|1039.5|1021.7|1040.18|1022.38|1040.31|1022.51|1039.5|1021.7|26
1653315060000|2022-05-23 14:11:00|1040.23|1022.43|1039.47|1021.67|1040.34|1022.54|1039.45|1021.65|14
1653315070000|2022-05-23 14:11:10|1039.4|1021.6|1039.38|1021.58|1039.52|1021.72|1039.26|1021.46|23
1653315080000|2022-05-23 14:11:20|1039.41|1021.61|1040.32|1022.52|1040.32|1022.52|1039.38|1021.58|24
1653315090000|2022-05-23 14:11:30|1040.29|1022.49|1039.38|1021.58|1040.32|1022.52|1039.29|1021.49|31
1653315100000|2022-05-23 14:11:40|1039.36|1021.56|1039.63|1021.83|1039.63|1021.83|1039.31|1021.51|16
1653315110000|2022-05-23 14:11:50|1040.17|1022.37|1040.39|1022.59|1040.43|1022.63|1040.17|1022.37|10
1653315120000|2022-05-23 14:12:00|1040.38|1022.58|1040.53|1022.73|1040.53|1022.73|1039.58|1021.78|17
1653315130000|2022-05-23 14:12:10|1040.73|1022.93|1042.15|1024.35|1042.22|1024.42|1040.51|1022.71|22
1653315140000|2022-05-23 14:12:20|1042.27|1024.47|1042.55|1024.75|1042.55|1024.75|1042.12|1024.32|28
1653315150000|2022-05-23 14:12:30|1042.38|1024.58|1043.43|1025.63|1043.43|1025.63|1042.35|1024.55|22
1653315160000|2022-05-23 14:12:40|1043.5|1025.7|1043.4|1025.6|1043.54|1025.74|1043.4|1025.6|13
1653315170000|2022-05-23 14:12:50|1043.49|1025.69|1042.93|1025.13|1043.49|1025.69|1042.6|1024.8|17
1653315180000|2022-05-23 14:13:00|1042.84|1025.04|1042.18|1024.38|1042.93|1025.13|1042.18|1024.38|13
1653315190000|2022-05-23 14:13:10|1042.14|1024.34|1042.26|1024.46|1042.3|1024.5|1041.4|1023.6|16
1653315200000|2022-05-23 14:13:20|1041.53|1023.73|1042.24|1024.44|1042.3|1024.5|1041.42|1023.62|21
1653315210000|2022-05-23 14:13:30|1042.31|1024.51|1042.25|1024.45|1042.31|1024.51|1042.05|1024.25|11
1653315220000|2022-05-23 14:13:40|1042.33|1024.53|1043.32|1025.52|1043.32|1025.52|1042.33|1024.53|13
1653315230000|2022-05-23 14:13:50|1043.36|1025.56|1042.36|1024.56|1043.36|1025.56|1042.36|1024.56|24
1653315240000|2022-05-23 14:14:00|1042.4|1024.6|1042.36|1024.56|1042.4|1024.6|1042.1|1024.3|14
1653315250000|2022-05-23 14:14:10|1042.31|1024.51|1042.4|1024.6|1042.51|1024.71|1041.7|1023.9|21
1653315260000|2022-05-23 14:14:20|1042.45|1024.65|1042.78|1024.98|1043.47|1025.67|1042.4|1024.6|29
1653315270000|2022-05-23 14:14:30|1042.37|1024.57|1042.45|1024.65|1043.25|1025.45|1042.37|1024.57|25
1653315280000|2022-05-23 14:14:40|1042.53|1024.73|1042.51|1024.71|1042.53|1024.73|1042.2|1024.4|19
1653315290000|2022-05-23 14:14:50|1042.4|1024.6|1043.11|1025.31|1043.33|1025.53|1042.4|1024.6|11
1653315300000|2022-05-23 14:15:00|1042.51|1024.71|1043.1|1025.3|1043.33|1025.53|1042.45|1024.65|20
1653315310000|2022-05-23 14:15:10|1043.31|1025.51|1042.4|1024.6|1043.32|1025.52|1042.25|1024.45|24
1653315320000|2022-05-23 14:15:20|1042.44|1024.64|1043.5|1025.7|1043.5|1025.7|1042.44|1024.64|23
1653315330000|2022-05-23 14:15:30|1043.42|1025.62|1044.3|1026.5|1044.4|1026.6|1043.42|1025.62|26
1653315340000|2022-05-23 14:15:40|1044.25|1026.45|1043.55|1025.75|1044.28|1026.48|1043.4|1025.6|23
1653315350000|2022-05-23 14:15:50|1043.6|1025.8|1044.38|1026.58|1044.42|1026.62|1043.4|1025.6|17
1653315360000|2022-05-23 14:16:00|1044.39|1026.59|1045.03|1027.23|1045.34|1027.54|1044.39|1026.59|26
1653315370000|2022-05-23 14:16:10|1045.29|1027.49|1045.41|1027.61|1045.41|1027.61|1045.02|1027.22|15
1653315380000|2022-05-23 14:16:20|1045.42|1027.62|1045.57|1027.77|1046|1028.2|1045.42|1027.62|15
1653315390000|2022-05-23 14:16:30|1045.4|1027.6|1046.02|1028.22|1046.02|1028.22|1045.38|1027.58|21
1653315400000|2022-05-23 14:16:40|1046.1|1028.3|1045.53|1027.73|1046.11|1028.31|1045.53|1027.73|20
1653315410000|2022-05-23 14:16:50|1045.52|1027.72|1043.84|1026.04|1045.52|1027.72|1043.83|1026.03|28
1653315420000|2022-05-23 14:17:00|1043.79|1025.99|1043.27|1025.47|1044.18|1026.38|1043.27|1025.47|25
1653315430000|2022-05-23 14:17:10|1043.18|1025.38|1042.6|1024.8|1043.18|1025.38|1042.21|1024.41|19
1653315440000|2022-05-23 14:17:20|1042.89|1025.09|1045.35|1027.55|1045.49|1027.69|1042.89|1025.09|34
1653315450000|2022-05-23 14:17:30|1045.18|1027.38|1045.58|1027.78|1045.58|1027.78|1044.85|1027.05|27
1653315460000|2022-05-23 14:17:40|1045.63|1027.83|1047.6|1029.8|1047.6|1029.8|1045.44|1027.64|34
1653315470000|2022-05-23 14:17:50|1047.61|1029.81|1047.57|1029.77|1048.12|1030.32|1047.04|1029.24|31
1653315480000|2022-05-23 14:18:00|1047.4|1029.6|1046.98|1029.18|1048.23|1030.43|1046.4|1028.6|36
1653315490000|2022-05-23 14:18:10|1046.55|1028.75|1046.4|1028.6|1046.85|1029.05|1046.37|1028.57|26
1653315500000|2022-05-23 14:18:20|1046.55|1028.75|1046.4|1028.6|1046.55|1028.75|1046.37|1028.57|16
1653315510000|2022-05-23 14:18:30|1046.53|1028.73|1046.63|1028.83|1046.7|1028.9|1046.4|1028.6|8
1653315520000|2022-05-23 14:18:40|1046.47|1028.67|1047.4|1029.6|1047.4|1029.6|1046.47|1028.67|20
1653315530000|2022-05-23 14:18:50|1047.38|1029.58|1049.02|1031.22|1049.02|1031.22|1047.38|1029.58|26
1653315540000|2022-05-23 14:19:00|1048.89|1031.09|1047.48|1029.68|1049.35|1031.55|1047.48|1029.68|32
1653315550000|2022-05-23 14:19:10|1047.4|1029.6|1047.41|1029.61|1047.73|1029.93|1046.62|1028.82|29
1653315560000|2022-05-23 14:19:20|1047.4|1029.6|1047.43|1029.63|1047.99|1030.19|1047.34|1029.54|18
1653315570000|2022-05-23 14:19:30|1047.39|1029.59|1047.36|1029.56|1048.17|1030.37|1047.34|1029.54|17
1653315580000|2022-05-23 14:19:40|1047.32|1029.52|1047.26|1029.46|1047.45|1029.65|1047.25|1029.45|18
1653315590000|2022-05-23 14:19:50|1047.36|1029.56|1047.37|1029.57|1047.44|1029.64|1047.34|1029.54|17
1653315600000|2022-05-23 14:20:00|1047.26|1029.46|1046.8|1029|1047.45|1029.65|1046.8|1029|23
1653315610000|2022-05-23 14:20:10|1046.94|1029.14|1045.98|1028.18|1046.94|1029.14|1045.93|1028.13|28
1653315620000|2022-05-23 14:20:20|1045.93|1028.13|1044.4|1026.6|1046.07|1028.27|1044.4|1026.6|29
1653315630000|2022-05-23 14:20:30|1044.34|1026.54|1044.28|1026.48|1044.55|1026.75|1044.28|1026.48|17
1653315640000|2022-05-23 14:20:40|1044.23|1026.43|1043.13|1025.33|1044.23|1026.43|1042.33|1024.53|28
1653315650000|2022-05-23 14:20:50|1043.18|1025.38|1043.17|1025.37|1043.36|1025.56|1042.37|1024.57|28
1653315660000|2022-05-23 14:21:00|1043.18|1025.38|1042.63|1024.83|1043.32|1025.52|1042.53|1024.73|19
1653315670000|2022-05-23 14:21:10|1042.6|1024.8|1043.22|1025.42|1043.22|1025.42|1042.48|1024.68|21
1653315680000|2022-05-23 14:21:20|1043.29|1025.49|1043.36|1025.56|1043.36|1025.56|1043.11|1025.31|13
1653315690000|2022-05-23 14:21:30|1043.38|1025.58|1043.24|1025.44|1043.52|1025.72|1043.07|1025.27|29
1653315700000|2022-05-23 14:21:40|1043.34|1025.54|1042.09|1024.29|1043.35|1025.55|1042.09|1024.29|27
1653315710000|2022-05-23 14:21:50|1042.11|1024.31|1041.41|1023.61|1042.14|1024.34|1041.25|1023.45|14
1653315720000|2022-05-23 14:22:00|1041.81|1024.01|1043.75|1025.95|1044.05|1026.25|1041.66|1023.86|36
1653315730000|2022-05-23 14:22:10|1043.83|1026.03|1044.5|1026.7|1044.51|1026.71|1043.65|1025.85|28
1653315740000|2022-05-23 14:22:20|1044.53|1026.73|1044.05|1026.25|1044.53|1026.73|1043.31|1025.51|31
1653315750000|2022-05-23 14:22:30|1043.95|1026.15|1045.05|1027.25|1045.26|1027.46|1043.95|1026.15|28
1653315760000|2022-05-23 14:22:40|1045.23|1027.43|1045.39|1027.59|1045.71|1027.91|1044.98|1027.18|27
1653315770000|2022-05-23 14:22:50|1045.4|1027.6|1044.61|1026.81|1045.4|1027.6|1044.5|1026.7|22
1653315780000|2022-05-23 14:23:00|1044.75|1026.95|1044.9|1027.1|1045.1|1027.3|1044.58|1026.78|18
1653315790000|2022-05-23 14:23:10|1045.04|1027.24|1044.86|1027.06|1045.45|1027.65|1044.46|1026.66|18
1653315800000|2022-05-23 14:23:20|1044.9|1027.1|1042.56|1024.76|1044.9|1027.1|1042.56|1024.76|32
1653315810000|2022-05-23 14:23:30|1042.62|1024.82|1042.4|1024.6|1042.62|1024.82|1042.25|1024.45|30
1653315820000|2022-05-23 14:23:40|1042.38|1024.58|1042.73|1024.93|1042.81|1025.01|1042.16|1024.36|23
1653315830000|2022-05-23 14:23:50|1042.77|1024.97|1042.69|1024.89|1043.01|1025.21|1042.67|1024.87|14
1653315840000|2022-05-23 14:24:00|1042.7|1024.9|1042.38|1024.58|1043.03|1025.23|1042.33|1024.53|16
1653315850000|2022-05-23 14:24:10|1042.36|1024.56|1042.59|1024.79|1042.59|1024.79|1041.91|1024.11|16
1653315860000|2022-05-23 14:24:20|1042.5|1024.7|1042.38|1024.58|1042.56|1024.76|1042.35|1024.55|19
1653315870000|2022-05-23 14:24:30|1042.35|1024.55|1042.42|1024.62|1042.46|1024.66|1042.35|1024.55|13
1653315880000|2022-05-23 14:24:40|1042.44|1024.64|1043.45|1025.65|1043.47|1025.67|1042.44|1024.64|20
1653315890000|2022-05-23 14:24:50|1043.48|1025.68|1043.4|1025.6|1044.31|1026.51|1043.4|1025.6|29
1653315900000|2022-05-23 14:25:00|1043.45|1025.65|1043.53|1025.73|1043.58|1025.78|1043.36|1025.56|24
1653315910000|2022-05-23 14:25:10|1043.4|1025.6|1042.33|1024.53|1043.5|1025.7|1042.33|1024.53|24
1653315920000|2022-05-23 14:25:20|1041.87|1024.07|1042.16|1024.36|1042.28|1024.48|1041.87|1024.07|8
1653315930000|2022-05-23 14:25:30|1042.23|1024.43|1042.12|1024.32|1042.28|1024.48|1041.89|1024.09|15
1653315940000|2022-05-23 14:25:40|1041.89|1024.09|1041.6|1023.8|1041.89|1024.09|1040.59|1022.79|17
1653315950000|2022-05-23 14:25:50|1041.4|1023.6|1041.08|1023.28|1041.45|1023.65|1040.78|1022.98|21
1653315960000|2022-05-23 14:26:00|1041.04|1023.24|1042.01|1024.21|1042.01|1024.21|1041.04|1023.24|22
1653315970000|2022-05-23 14:26:10|1042.08|1024.28|1042.32|1024.52|1042.48|1024.68|1042.08|1024.28|23
1653315980000|2022-05-23 14:26:20|1042.34|1024.54|1043.04|1025.24|1043.04|1025.24|1042.3|1024.5|20
1653315990000|2022-05-23 14:26:30|1042.54|1024.74|1043.42|1025.62|1043.64|1025.84|1042.52|1024.72|21
1653316000000|2022-05-23 14:26:40|1043.29|1025.49|1043.53|1025.73|1043.94|1026.14|1043.29|1025.49|10
1653316010000|2022-05-23 14:26:50|1043.3|1025.5|1043.31|1025.51|1043.49|1025.69|1043.15|1025.35|32
1653316020000|2022-05-23 14:27:00|1043.3|1025.5|1043.48|1025.68|1043.52|1025.72|1043.05|1025.25|26
1653316030000|2022-05-23 14:27:10|1043.29|1025.49|1043.41|1025.61|1043.44|1025.64|1043.29|1025.49|15
1653316040000|2022-05-23 14:27:20|1043.35|1025.55|1042.29|1024.49|1043.35|1025.55|1042.06|1024.26|25
1653316050000|2022-05-23 14:27:30|1042.36|1024.56|1041.4|1023.6|1042.36|1024.56|1041.32|1023.52|24
1653316060000|2022-05-23 14:27:40|1041.36|1023.56|1040.16|1022.36|1041.4|1023.6|1039.66|1021.86|30
1653316070000|2022-05-23 14:27:50|1040.09|1022.29|1040.16|1022.36|1040.17|1022.37|1039.65|1021.85|18
1653316080000|2022-05-23 14:28:00|1039.66|1021.86|1040.28|1022.48|1040.43|1022.63|1039.66|1021.86|18
1653316090000|2022-05-23 14:28:10|1040.2|1022.4|1040.25|1022.45|1040.44|1022.64|1039.66|1021.86|27
1653316100000|2022-05-23 14:28:20|1040.27|1022.47|1041.4|1023.6|1041.4|1023.6|1040.27|1022.47|28
1653316110000|2022-05-23 14:28:30|1041.42|1023.62|1042.28|1024.48|1042.34|1024.54|1041.42|1023.62|22
1653316120000|2022-05-23 14:28:40|1042.08|1024.28|1042.24|1024.44|1042.24|1024.44|1041.5|1023.7|19
1653316130000|2022-05-23 14:28:50|1041.82|1024.02|1041.59|1023.79|1042.24|1024.44|1041.56|1023.76|18
1653316140000|2022-05-23 14:29:00|1041.63|1023.83|1041.29|1023.49|1041.74|1023.94|1041.2|1023.4|28
1653316150000|2022-05-23 14:29:10|1041.33|1023.53|1042.09|1024.29|1042.09|1024.29|1041.27|1023.47|22
1653316160000|2022-05-23 14:29:20|1042.12|1024.32|1043.33|1025.53|1043.33|1025.53|1042.12|1024.32|26
1653316170000|2022-05-23 14:29:30|1043.31|1025.51|1042.48|1024.68|1043.34|1025.54|1042.44|1024.64|16
1653316180000|2022-05-23 14:29:40|1042.64|1024.84|1044.35|1026.55|1044.35|1026.55|1042.44|1024.64|23
1653316190000|2022-05-23 14:29:50|1044.43|1026.63|1046.2|1028.4|1046.2|1028.4|1044.43|1026.63|30
1653316200000|2022-05-23 14:30:00|1046.07|1028.27|1045.51|1027.71|1046.27|1028.47|1045.48|1027.68|25
1653316210000|2022-05-23 14:30:10|1045.39|1027.59|1045.28|1027.48|1045.68|1027.88|1044.75|1026.95|26
1653316220000|2022-05-23 14:30:20|1045.31|1027.51|1044.38|1026.58|1045.66|1027.86|1044.38|1026.58|33
1653316230000|2022-05-23 14:30:30|1044.37|1026.57|1046.1|1028.3|1046.1|1028.3|1044.34|1026.54|27
1653316240000|2022-05-23 14:30:40|1046.12|1028.32|1045.35|1027.55|1046.13|1028.33|1045.35|1027.55|19
1653316250000|2022-05-23 14:30:50|1045.4|1027.6|1046.1|1028.3|1046.1|1028.3|1045.17|1027.37|35
1653316260000|2022-05-23 14:31:00|1045.6|1027.8|1045.2|1027.4|1046.05|1028.25|1045.2|1027.4|32
1653316270000|2022-05-23 14:31:10|1045.27|1027.47|1045.05|1027.25|1045.47|1027.67|1045.05|1027.25|26
1653316280000|2022-05-23 14:31:20|1045.25|1027.45|1045.35|1027.55|1045.43|1027.63|1045.19|1027.39|22
1653316290000|2022-05-23 14:31:30|1045.36|1027.56|1045.44|1027.64|1045.49|1027.69|1045.35|1027.55|17
1653316300000|2022-05-23 14:31:40|1045.45|1027.65|1046.74|1028.94|1046.74|1028.94|1045.45|1027.65|30
1653316310000|2022-05-23 14:31:50|1046.75|1028.95|1047.4|1029.6|1048.4|1030.6|1046.75|1028.95|28
1653316320000|2022-05-23 14:32:00|1047.48|1029.68|1048.29|1030.49|1048.45|1030.65|1047.4|1029.6|22
1653316330000|2022-05-23 14:32:10|1048.25|1030.45|1048.38|1030.58|1048.47|1030.67|1048.25|1030.45|27
1653316340000|2022-05-23 14:32:20|1048.41|1030.61|1048.39|1030.59|1048.41|1030.61|1048.24|1030.44|14
1653316350000|2022-05-23 14:32:30|1048.42|1030.62|1049.4|1031.6|1049.4|1031.6|1048.42|1030.62|15
1653316360000|2022-05-23 14:32:40|1049.9|1032.1|1050.4|1032.6|1050.4|1032.6|1049.75|1031.95|17
1653316370000|2022-05-23 14:32:50|1050.45|1032.65|1050.38|1032.58|1050.5|1032.7|1050.38|1032.58|12
1653316380000|2022-05-23 14:33:00|1050.39|1032.59|1050.51|1032.71|1050.51|1032.71|1050.38|1032.58|10
1653316390000|2022-05-23 14:33:10|1050.44|1032.64|1050.45|1032.65|1050.72|1032.92|1050.4|1032.6|11
1653316400000|2022-05-23 14:33:20|1050.48|1032.68|1051.25|1033.45|1051.36|1033.56|1050.48|1032.68|17
1653316410000|2022-05-23 14:33:30|1051.27|1033.47|1051.22|1033.42|1051.3|1033.5|1051.1|1033.3|25
1653316420000|2022-05-23 14:33:40|1051.16|1033.36|1051.13|1033.33|1051.35|1033.55|1050.47|1032.67|22
1653316430000|2022-05-23 14:33:50|1051.14|1033.34|1050.68|1032.88|1051.4|1033.6|1050.49|1032.69|13
1653316440000|2022-05-23 14:34:00|1051.3|1033.5|1050.66|1032.86|1051.31|1033.51|1050.66|1032.86|7
1653316450000|2022-05-23 14:34:10|1051.16|1033.36|1051.4|1033.6|1051.4|1033.6|1050.95|1033.15|9
1653316460000|2022-05-23 14:34:20|1051.41|1033.61|1051.11|1033.31|1051.97|1034.17|1050.73|1032.93|15
1653316470000|2022-05-23 14:34:30|1050.66|1032.86|1051.04|1033.24|1051.16|1033.36|1050.4|1032.6|6
1653316480000|2022-05-23 14:34:40|1050.89|1033.09|1050.87|1033.07|1050.89|1033.09|1050.87|1033.07|2
1653316490000|2022-05-23 14:34:50|1050.85|1033.05|1050.9|1033.1|1051.28|1033.48|1050.54|1032.74|14
1653316500000|2022-05-23 14:35:00|1050.99|1033.19|1052.04|1034.24|1052.44|1034.64|1050.99|1033.19|22
1653316510000|2022-05-23 14:35:10|1052.02|1034.22|1051.39|1033.59|1052.02|1034.22|1051.38|1033.58|13
1653316520000|2022-05-23 14:35:20|1051.38|1033.58|1051.44|1033.64|1051.54|1033.74|1051.36|1033.56|21
1653316530000|2022-05-23 14:35:30|1051.55|1033.75|1051.36|1033.56|1051.55|1033.75|1051.36|1033.56|18
1653316540000|2022-05-23 14:35:40|1051.26|1033.46|1051.39|1033.59|1051.49|1033.69|1051.1|1033.3|7
1653316550000|2022-05-23 14:35:50|1051.4|1033.6|1052.49|1034.69|1052.68|1034.88|1051.4|1033.6|25
1653316560000|2022-05-23 14:36:00|1052.64|1034.84|1052.48|1034.68|1053.13|1035.33|1052.45|1034.65|26
1653316570000|2022-05-23 14:36:10|1053.04|1035.24|1053.32|1035.52|1053.32|1035.52|1052.48|1034.68|26
1653316580000|2022-05-23 14:36:20|1053.28|1035.48|1052.31|1034.51|1053.32|1035.52|1052.23|1034.43|25
1653316590000|2022-05-23 14:36:30|1052.14|1034.34|1051.94|1034.14|1052.36|1034.56|1051.9|1034.1|18
1653316600000|2022-05-23 14:36:40|1052.17|1034.37|1052.22|1034.42|1052.66|1034.86|1052.17|1034.37|23
1653316610000|2022-05-23 14:36:50|1052.27|1034.47|1051.54|1033.74|1052.5|1034.7|1051.39|1033.59|23
1653316620000|2022-05-23 14:37:00|1051.52|1033.72|1052.3|1034.5|1052.33|1034.53|1051.1|1033.3|29
1653316630000|2022-05-23 14:37:10|1052.31|1034.51|1052.17|1034.37|1052.81|1035.01|1052.16|1034.36|28
1653316640000|2022-05-23 14:37:20|1052.05|1034.25|1051.74|1033.94|1052.47|1034.67|1051.72|1033.92|27
1653316650000|2022-05-23 14:37:30|1051.98|1034.18|1050.33|1032.53|1051.98|1034.18|1050.33|1032.53|32
1653316660000|2022-05-23 14:37:40|1050.34|1032.54|1049.33|1031.53|1050.5|1032.7|1049.3|1031.5|25
1653316670000|2022-05-23 14:37:50|1049.32|1031.52|1048.6|1030.8|1049.42|1031.62|1048.37|1030.57|26
1653316680000|2022-05-23 14:38:00|1048.57|1030.77|1048.6|1030.8|1048.8|1031|1048.37|1030.57|17
1653316690000|2022-05-23 14:38:10|1048.5|1030.7|1049.11|1031.31|1049.11|1031.31|1048.38|1030.58|27
1653316700000|2022-05-23 14:38:20|1049.12|1031.32|1049.51|1031.71|1049.51|1031.71|1048.49|1030.69|29
1653316710000|2022-05-23 14:38:30|1049.52|1031.72|1050.4|1032.6|1050.4|1032.6|1049.52|1031.72|21
1653316720000|2022-05-23 14:38:40|1050.9|1033.1|1050.81|1033.01|1051.03|1033.23|1050.53|1032.73|24
1653316730000|2022-05-23 14:38:50|1050.55|1032.75|1051.32|1033.52|1051.35|1033.55|1050.55|1032.75|19
1653316740000|2022-05-23 14:39:00|1051.03|1033.23|1050.87|1033.07|1051.35|1033.55|1050.39|1032.59|33
1653316750000|2022-05-23 14:39:10|1050.92|1033.12|1050.62|1032.82|1051.5|1033.7|1050.62|1032.82|23
1653316760000|2022-05-23 14:39:20|1050.57|1032.77|1050.44|1032.64|1050.7|1032.9|1050.38|1032.58|19
1653316770000|2022-05-23 14:39:30|1050.65|1032.85|1050.45|1032.65|1050.65|1032.85|1050.4|1032.6|15
1653316780000|2022-05-23 14:39:40|1050.54|1032.74|1050.45|1032.65|1050.6|1032.8|1050.4|1032.6|14
1653316790000|2022-05-23 14:39:50|1050.44|1032.64|1049.4|1031.6|1050.65|1032.85|1049.4|1031.6|21
1653316800000|2022-05-23 14:40:00|1049.6|1031.8|1049.48|1031.68|1049.7|1031.9|1049.35|1031.55|18
1653316810000|2022-05-23 14:40:10|1049.43|1031.63|1049.49|1031.69|1049.65|1031.85|1049.31|1031.51|24
1653316820000|2022-05-23 14:40:20|1049.5|1031.7|1050.92|1033.12|1050.92|1033.12|1049.5|1031.7|24
1653316830000|2022-05-23 14:40:30|1050.72|1032.92|1052.27|1034.47|1052.31|1034.51|1050.72|1032.92|25
1653316840000|2022-05-23 14:40:40|1051.73|1033.93|1051.9|1034.1|1052.06|1034.26|1051.42|1033.62|23
1653316850000|2022-05-23 14:40:50|1051.98|1034.18|1052.07|1034.27|1052.07|1034.27|1051.4|1033.6|28
1653316860000|2022-05-23 14:41:00|1052.08|1034.28|1052.09|1034.29|1052.37|1034.57|1051.65|1033.85|11
1653316870000|2022-05-23 14:41:10|1052.08|1034.28|1051.44|1033.64|1052.08|1034.28|1050.89|1033.09|29
1653316880000|2022-05-23 14:41:20|1051.46|1033.66|1051.24|1033.44|1051.46|1033.66|1051.13|1033.33|25
1653316890000|2022-05-23 14:41:30|1051.3|1033.5|1050.74|1032.94|1051.36|1033.56|1050.4|1032.6|14
1653316900000|2022-05-23 14:41:40|1050.63|1032.83|1050.07|1032.27|1050.69|1032.89|1050.07|1032.27|15
1653316910000|2022-05-23 14:41:50|1050.14|1032.34|1049.45|1031.65|1050.14|1032.34|1049.14|1031.34|17
1653316920000|2022-05-23 14:42:00|1049.46|1031.66|1049.29|1031.49|1049.46|1031.66|1048.87|1031.07|18
1653316930000|2022-05-23 14:42:10|1049.28|1031.48|1049.25|1031.45|1049.28|1031.48|1048.4|1030.6|33
1653316940000|2022-05-23 14:42:20|1049.08|1031.28|1049.4|1031.6|1049.4|1031.6|1049.08|1031.28|14
1653316950000|2022-05-23 14:42:30|1049.45|1031.65|1048.74|1030.94|1049.63|1031.83|1048.74|1030.94|17
1653316960000|2022-05-23 14:42:40|1048.77|1030.97|1049.28|1031.48|1049.29|1031.49|1048.77|1030.97|20
1653316970000|2022-05-23 14:42:50|1049.21|1031.41|1049.26|1031.46|1049.26|1031.46|1048.79|1030.99|5
1653316980000|2022-05-23 14:43:00|1049.32|1031.52|1049.41|1031.61|1049.51|1031.71|1049.26|1031.46|18
1653316990000|2022-05-23 14:43:10|1049.34|1031.54|1049.34|1031.54|1049.34|1031.54|1048.78|1030.98|10
1653317000000|2022-05-23 14:43:20|1049.36|1031.56|1049.28|1031.48|1049.36|1031.56|1049.28|1031.48|3
1653317010000|2022-05-23 14:43:30|1049.29|1031.49|1049.38|1031.58|1049.38|1031.58|1048.36|1030.56|27
1653317020000|2022-05-23 14:43:40|1049.39|1031.59|1049.29|1031.49|1049.55|1031.75|1049.29|1031.49|22
1653317030000|2022-05-23 14:43:50|1048.79|1030.99|1048.89|1031.09|1048.89|1031.09|1048.4|1030.6|20
1653317040000|2022-05-23 14:44:00|1048.92|1031.12|1050.38|1032.58|1050.38|1032.58|1048.92|1031.12|30
1653317050000|2022-05-23 14:44:10|1050.35|1032.55|1049.44|1031.64|1050.4|1032.6|1049.44|1031.64|29
1653317060000|2022-05-23 14:44:20|1049.46|1031.66|1049.39|1031.59|1049.46|1031.66|1049.38|1031.58|13
1653317070000|2022-05-23 14:44:30|1049.37|1031.57|1048.96|1031.16|1049.37|1031.57|1048.85|1031.05|11
1653317080000|2022-05-23 14:44:40|1048.92|1031.12|1049.39|1031.59|1049.43|1031.63|1048.91|1031.11|13
1653317090000|2022-05-23 14:44:50|1049.42|1031.62|1050.48|1032.68|1050.48|1032.68|1049.4|1031.6|26
1653317100000|2022-05-23 14:45:00|1050.52|1032.72|1050.37|1032.57|1051.3|1033.5|1050.19|1032.39|21
1653317110000|2022-05-23 14:45:10|1050.2|1032.4|1050.35|1032.55|1050.37|1032.57|1050.2|1032.4|16
1653317120000|2022-05-23 14:45:20|1050.38|1032.58|1050.72|1032.92|1051.06|1033.26|1050.38|1032.58|24
1653317130000|2022-05-23 14:45:30|1050.56|1032.76|1050.72|1032.92|1051.22|1033.42|1050.56|1032.76|19
1653317140000|2022-05-23 14:45:40|1050.92|1033.12|1050.72|1032.92|1050.92|1033.12|1050.72|1032.92|2
1653317150000|2022-05-23 14:45:50|1050.52|1032.72|1050.45|1032.65|1050.52|1032.72|1050.17|1032.37|18
1653317160000|2022-05-23 14:46:00|1050.47|1032.67|1050.61|1032.81|1051.07|1033.27|1050.4|1032.6|15
1653317170000|2022-05-23 14:46:10|1051.12|1033.32|1050.47|1032.67|1051.12|1033.32|1050.38|1032.58|8
1653317180000|2022-05-23 14:46:20|1050.48|1032.68|1051.12|1033.32|1051.12|1033.32|1050.23|1032.43|20
1653317190000|2022-05-23 14:46:30|1051.11|1033.31|1050.34|1032.54|1051.11|1033.31|1050.18|1032.38|21
1653317200000|2022-05-23 14:46:40|1050.25|1032.45|1050.26|1032.46|1050.41|1032.61|1050.17|1032.37|19
1653317210000|2022-05-23 14:46:50|1050.28|1032.48|1049.99|1032.19|1050.44|1032.64|1049.97|1032.17|13
1653317220000|2022-05-23 14:47:00|1049.43|1031.63|1048.52|1030.72|1049.43|1031.63|1048.52|1030.72|24
1653317230000|2022-05-23 14:47:10|1048.44|1030.64|1049.61|1031.81|1049.61|1031.81|1048.44|1030.64|25
1653317240000|2022-05-23 14:47:20|1049.65|1031.85|1050.91|1033.11|1051.44|1033.64|1049.65|1031.85|26
1653317250000|2022-05-23 14:47:30|1050.92|1033.12|1051.33|1033.53|1051.5|1033.7|1050.92|1033.12|23
1653317260000|2022-05-23 14:47:40|1051.46|1033.66|1051.9|1034.1|1051.9|1034.1|1051.46|1033.66|10
1653317270000|2022-05-23 14:47:50|1052.4|1034.6|1053.4|1035.6|1053.4|1035.6|1052.4|1034.6|4
1653317280000|2022-05-23 14:48:00|1053.31|1035.51|1054.47|1036.67|1054.47|1036.67|1053.31|1035.51|17
1653317290000|2022-05-23 14:48:10|1054.49|1036.69|1054.5|1036.7|1054.52|1036.72|1054.34|1036.54|19
1653317300000|2022-05-23 14:48:20|1054.53|1036.73|1055.3|1037.5|1055.44|1037.64|1054.5|1036.7|13
1653317310000|2022-05-23 14:48:30|1055.15|1037.35|1055.34|1037.54|1055.34|1037.54|1054.69|1036.89|23
1653317320000|2022-05-23 14:48:40|1055.3|1037.5|1055.4|1037.6|1055.4|1037.6|1055.28|1037.48|9
1653317330000|2022-05-23 14:48:50|1055.9|1038.1|1055.53|1037.73|1056.08|1038.28|1055.48|1037.68|17
1653317340000|2022-05-23 14:49:00|1055.51|1037.71|1055.53|1037.73|1055.54|1037.74|1055.4|1037.6|11
1653317350000|2022-05-23 14:49:10|1055.99|1038.19|1055.55|1037.75|1055.99|1038.19|1055.43|1037.63|17
1653317360000|2022-05-23 14:49:20|1055.5|1037.7|1055.6|1037.8|1055.84|1038.04|1055.4|1037.6|15
1653317370000|2022-05-23 14:49:30|1055.49|1037.69|1055.4|1037.6|1055.5|1037.7|1055.38|1037.58|11
1653317380000|2022-05-23 14:49:40|1054.98|1037.18|1055.04|1037.24|1055.4|1037.6|1054.59|1036.79|27
1653317390000|2022-05-23 14:49:50|1055.41|1037.61|1055.21|1037.41|1055.45|1037.65|1054.65|1036.85|20
1653317400000|2022-05-23 14:50:00|1055.45|1037.65|1053.57|1035.77|1055.45|1037.65|1053.57|1035.77|19
1653317410000|2022-05-23 14:50:10|1053.56|1035.76|1054.17|1036.37|1054.25|1036.45|1053.46|1035.66|19
1653317420000|2022-05-23 14:50:20|1054.19|1036.39|1054.39|1036.59|1054.39|1036.59|1053.68|1035.88|22
1653317430000|2022-05-23 14:50:30|1054.38|1036.58|1054.13|1036.33|1054.38|1036.58|1053.54|1035.74|23
1653317440000|2022-05-23 14:50:40|1053.9|1036.1|1054.12|1036.32|1054.38|1036.58|1053.9|1036.1|12
1653317450000|2022-05-23 14:50:50|1054.34|1036.54|1054.92|1037.12|1055.03|1037.23|1054.34|1036.54|25
1653317460000|2022-05-23 14:51:00|1054.93|1037.13|1054.55|1036.75|1055.41|1037.61|1054.54|1036.74|29
1653317470000|2022-05-23 14:51:10|1054.52|1036.72|1053.38|1035.58|1054.53|1036.73|1053.36|1035.56|29
1653317480000|2022-05-23 14:51:20|1053.39|1035.59|1054.25|1036.45|1054.37|1036.57|1053.39|1035.59|27
1653317490000|2022-05-23 14:51:30|1054.28|1036.48|1053.41|1035.61|1054.4|1036.6|1053.39|1035.59|22
1653317500000|2022-05-23 14:51:40|1053.38|1035.58|1053.72|1035.92|1053.72|1035.92|1053.09|1035.29|21
1653317510000|2022-05-23 14:51:50|1053.74|1035.94|1054.06|1036.26|1054.09|1036.29|1053.56|1035.76|21
1653317520000|2022-05-23 14:52:00|1054.07|1036.27|1054.09|1036.29|1054.09|1036.29|1053.5|1035.7|20
1653317530000|2022-05-23 14:52:10|1054.1|1036.3|1053.28|1035.48|1054.11|1036.31|1053.27|1035.47|11
1653317540000|2022-05-23 14:52:20|1049.63|1039.13|1049.75|1039.25|1049.75|1039.25|1049.6|1039.1|16
1653317550000|2022-05-23 14:52:30|1049.76|1039.26|1049.73|1039.23|1049.76|1039.26|1049.6|1039.1|10
1653317560000|2022-05-23 14:52:40|1049.62|1039.12|1049.74|1039.24|1049.76|1039.26|1049.61|1039.11|14
1653317570000|2022-05-23 14:52:50|1049.6|1039.1|1047.71|1037.21|1049.62|1039.12|1047.71|1037.21|24
1653317580000|2022-05-23 14:53:00|1047.72|1037.22|1047.76|1037.26|1047.81|1037.31|1046.94|1036.44|35
1653317590000|2022-05-23 14:53:10|1047.77|1037.27|1048.38|1037.88|1048.38|1037.88|1047.58|1037.08|23
1653317600000|2022-05-23 14:53:20|1048.29|1037.79|1047.8|1037.3|1048.39|1037.89|1047.78|1037.28|30
1653317610000|2022-05-23 14:53:30|1047.77|1037.27|1047.77|1037.27|1047.88|1037.38|1047.66|1037.16|21
1653317620000|2022-05-23 14:53:40|1047.78|1037.28|1048.71|1038.21|1048.77|1038.27|1047.75|1037.25|22
1653317630000|2022-05-23 14:53:50|1048.73|1038.23|1049.51|1039.01|1049.51|1039.01|1048.47|1037.97|28
1653317640000|2022-05-23 14:54:00|1049.52|1039.02|1049.6|1039.1|1050.1|1039.6|1049.52|1039.02|22
1653317650000|2022-05-23 14:54:10|1049.62|1039.12|1048.79|1038.29|1049.62|1039.12|1048.79|1038.29|12
1653317660000|2022-05-23 14:54:20|1048.62|1038.12|1048.37|1037.87|1048.93|1038.43|1048.18|1037.68|22
1653317670000|2022-05-23 14:54:30|1048.4|1037.9|1048.46|1037.96|1048.93|1038.43|1048.4|1037.9|16
1653317680000|2022-05-23 14:54:40|1048.11|1037.61|1048.4|1037.9|1048.61|1038.11|1048.11|1037.61|13
1653317690000|2022-05-23 14:54:50|1048.44|1037.94|1049.39|1038.89|1049.39|1038.89|1048.44|1037.94|8
1653317700000|2022-05-23 14:55:00|1048.89|1038.39|1048.8|1038.3|1048.94|1038.44|1048.45|1037.95|15
1653317710000|2022-05-23 14:55:10|1048.65|1038.15|1049.68|1039.18|1050.01|1039.51|1048.65|1038.15|29
1653317720000|2022-05-23 14:55:20|1049.53|1039.03|1049.07|1038.57|1049.75|1039.25|1049.07|1038.57|21
1653317730000|2022-05-23 14:55:30|1049.17|1038.67|1048.3|1037.8|1049.17|1038.67|1048.3|1037.8|22
1653317740000|2022-05-23 14:55:40|1048.42|1037.92|1048.15|1037.65|1048.43|1037.93|1047.8|1037.3|26
1653317750000|2022-05-23 14:55:50|1047.8|1037.3|1048.82|1038.32|1048.82|1038.32|1047.8|1037.3|22
1653317760000|2022-05-23 14:56:00|1048.78|1038.28|1048.35|1037.85|1048.83|1038.33|1048.35|1037.85|8
1653317770000|2022-05-23 14:56:10|1048.3|1037.8|1048.12|1037.62|1048.55|1038.05|1048.12|1037.62|16
1653317780000|2022-05-23 14:56:20|1048.47|1037.97|1048.25|1037.75|1048.47|1037.97|1048.08|1037.58|13
1653317790000|2022-05-23 14:56:30|1048.18|1037.68|1048.2|1037.7|1048.25|1037.75|1048.08|1037.58|10
1653317800000|2022-05-23 14:56:40|1048.25|1037.75|1048.18|1037.68|1048.72|1038.22|1048.11|1037.61|15
1653317810000|2022-05-23 14:56:50|1048.17|1037.67|1048.19|1037.69|1048.79|1038.29|1048.17|1037.67|15
1653317820000|2022-05-23 14:57:00|1048.56|1038.06|1048.82|1038.32|1048.82|1038.32|1047.75|1037.25|26
1653317830000|2022-05-23 14:57:10|1048.83|1038.33|1048.71|1038.21|1048.84|1038.34|1048.68|1038.18|17
1653317840000|2022-05-23 14:57:20|1048.73|1038.23|1048.61|1038.11|1048.77|1038.27|1048.22|1037.72|21
1653317850000|2022-05-23 14:57:30|1048.64|1038.14|1048.09|1037.59|1048.7|1038.2|1048.01|1037.51|24
1653317860000|2022-05-23 14:57:40|1048.14|1037.64|1047.89|1037.39|1048.17|1037.67|1047.84|1037.34|21
1653317870000|2022-05-23 14:57:50|1047.87|1037.37|1047.41|1036.91|1047.88|1037.38|1046.85|1036.35|28
1653317880000|2022-05-23 14:58:00|1047.42|1036.92|1047.73|1037.23|1047.75|1037.25|1047.18|1036.68|21
1653317890000|2022-05-23 14:58:10|1047.67|1037.17|1048.57|1038.07|1048.57|1038.07|1047.56|1037.06|28
1653317900000|2022-05-23 14:58:20|1048.64|1038.14|1049.19|1038.69|1049.26|1038.76|1048.2|1037.7|25
1653317910000|2022-05-23 14:58:30|1049.2|1038.7|1049.2|1038.7|1049.94|1039.44|1049.2|1038.7|21
1653317920000|2022-05-23 14:58:40|1049.11|1038.61|1048.79|1038.29|1049.23|1038.73|1048.75|1038.25|22
1653317930000|2022-05-23 14:58:50|1048.81|1038.31|1049.74|1039.24|1049.74|1039.24|1048.79|1038.29|22
1653317940000|2022-05-23 14:59:00|1049.7|1039.2|1049.74|1039.24|1049.74|1039.24|1049.69|1039.19|6
1653317950000|2022-05-23 14:59:10|1049.73|1039.23|1049.18|1038.68|1049.74|1039.24|1049.18|1038.68|10
1653317960000|2022-05-23 14:59:20|1049.23|1038.73|1049.68|1039.18|1049.7|1039.2|1049.23|1038.73|15
1653317970000|2022-05-23 14:59:30|1049.69|1039.19|1049.72|1039.22|1049.72|1039.22|1049.08|1038.58|19
1653317980000|2022-05-23 14:59:40|1049.74|1039.24|1051.57|1041.07|1051.57|1041.07|1049.74|1039.24|22
1653317990000|2022-05-23 14:59:50|1051.55|1041.05|1051.99|1041.49|1052.25|1041.75|1050.94|1040.44|23
1653318000000|2022-05-23 15:00:00|1051.98|1041.48|1051.92|1041.42|1052.01|1041.51|1051.91|1041.41|20
1653318010000|2022-05-23 15:00:10|1051.93|1041.43|1051.54|1041.04|1052.03|1041.53|1051.32|1040.82|20
1653318020000|2022-05-23 15:00:20|1051.65|1041.15|1051.28|1040.78|1051.74|1041.24|1051.02|1040.52|21
1653318030000|2022-05-23 15:00:30|1051|1040.5|1051.43|1040.93|1051.74|1041.24|1050.96|1040.46|30
1653318040000|2022-05-23 15:00:40|1051.46|1040.96|1051.24|1040.74|1051.46|1040.96|1051.24|1040.74|15
1653318050000|2022-05-23 15:00:50|1051.4|1040.9|1050.9|1040.4|1051.5|1041|1050.9|1040.4|21
1653318060000|2022-05-23 15:01:00|1050.88|1040.38|1051.44|1040.94|1051.44|1040.94|1050.87|1040.37|20
1653318070000|2022-05-23 15:01:10|1051.42|1040.92|1052.69|1042.19|1052.69|1042.19|1051.42|1040.92|26
1653318080000|2022-05-23 15:01:20|1052.79|1042.29|1052.8|1042.3|1053.34|1042.84|1052.75|1042.25|13
1653318090000|2022-05-23 15:01:30|1052.99|1042.49|1053.78|1043.28|1053.78|1043.28|1052.84|1042.34|7
1653318100000|2022-05-23 15:01:40|1053.75|1043.25|1054.9|1044.4|1054.9|1044.4|1053.75|1043.25|26
1653318110000|2022-05-23 15:01:50|1055.15|1044.65|1054.6|1044.1|1055.15|1044.65|1054.57|1044.07|23
1653318120000|2022-05-23 15:02:00|1054.58|1044.08|1054.82|1044.32|1054.85|1044.35|1054.55|1044.05|24
1653318130000|2022-05-23 15:02:10|1054.83|1044.33|1054.85|1044.35|1054.87|1044.37|1054.8|1044.3|13
1653318140000|2022-05-23 15:02:20|1054.86|1044.36|1056.57|1046.07|1056.57|1046.07|1054.86|1044.36|22
1653318150000|2022-05-23 15:02:30|1056.56|1046.06|1056.11|1045.61|1056.56|1046.06|1056.02|1045.52|20
1653318160000|2022-05-23 15:02:40|1056.12|1045.62|1056.5|1046|1057|1046.5|1055.9|1045.4|16
1653318170000|2022-05-23 15:02:50|1056.51|1046.01|1057.82|1047.32|1058.03|1047.53|1056.2|1045.7|27
1653318180000|2022-05-23 15:03:00|1057.84|1047.34|1058.16|1047.66|1058.6|1048.1|1057.84|1047.34|31
1653318190000|2022-05-23 15:03:10|1058.66|1048.16|1058.75|1048.25|1058.9|1048.4|1058.66|1048.16|16
1653318200000|2022-05-23 15:03:20|1058.95|1048.45|1059.37|1048.87|1059.5|1049|1058.95|1048.45|15
1653318210000|2022-05-23 15:03:30|1059.46|1048.96|1058.95|1048.45|1059.55|1049.05|1058.75|1048.25|28
1653318220000|2022-05-23 15:03:40|1059.38|1048.88|1058.95|1048.45|1059.42|1048.92|1058.81|1048.31|17
1653318230000|2022-05-23 15:03:50|1058.86|1048.36|1059.01|1048.51|1059.42|1048.92|1058.84|1048.34|22
1653318240000|2022-05-23 15:04:00|1059.59|1049.09|1059.75|1049.25|1059.86|1049.36|1059.59|1049.09|18
1653318250000|2022-05-23 15:04:10|1059.76|1049.26|1059.76|1049.26|1059.78|1049.28|1059.52|1049.02|21
1653318260000|2022-05-23 15:04:20|1059.78|1049.28|1060.6|1050.1|1060.6|1050.1|1059.78|1049.28|8
1653318270000|2022-05-23 15:04:30|1060.61|1050.11|1060.63|1050.13|1060.9|1050.4|1060.49|1049.99|20
1653318280000|2022-05-23 15:04:40|1060.4|1049.9|1060.99|1050.49|1061.03|1050.53|1060.4|1049.9|22
1653318290000|2022-05-23 15:04:50|1061|1050.5|1062.32|1051.82|1062.32|1051.82|1060.89|1050.39|24
1653318300000|2022-05-23 15:05:00|1062.3|1051.8|1062.71|1052.21|1062.75|1052.25|1062.25|1051.75|17
1653318310000|2022-05-23 15:05:10|1062.76|1052.26|1062.62|1052.12|1062.9|1052.4|1062.39|1051.89|25
1653318320000|2022-05-23 15:05:20|1062.51|1052.01|1061.79|1051.29|1062.55|1052.05|1061.77|1051.27|26
1653318330000|2022-05-23 15:05:30|1061.71|1051.21|1061.8|1051.3|1061.92|1051.42|1061.71|1051.21|15
1653318340000|2022-05-23 15:05:40|1061.48|1050.98|1061.46|1050.96|1061.81|1051.31|1061.22|1050.72|19
1653318350000|2022-05-23 15:05:50|1061.23|1050.73|1061.72|1051.22|1061.73|1051.23|1061.23|1050.73|31
1653318360000|2022-05-23 15:06:00|1061.75|1051.25|1063.27|1052.77|1063.29|1052.79|1061.75|1051.25|30
1653318370000|2022-05-23 15:06:10|1063.28|1052.78|1062.72|1052.22|1063.32|1052.82|1062.72|1052.22|18
1653318380000|2022-05-23 15:06:20|1062.73|1052.23|1062.72|1052.22|1063.02|1052.52|1062.7|1052.2|9
1653318390000|2022-05-23 15:06:30|1062.85|1052.35|1062.52|1052.02|1062.9|1052.4|1061.86|1051.36|26
1653318400000|2022-05-23 15:06:40|1062.53|1052.03|1062.58|1052.08|1062.61|1052.11|1061.81|1051.31|27
1653318410000|2022-05-23 15:06:50|1062.19|1051.69|1061.69|1051.19|1062.19|1051.69|1061.66|1051.16|10
1653318420000|2022-05-23 15:07:00|1061.71|1051.21|1061.68|1051.18|1061.75|1051.25|1061.59|1051.09|23
1653318430000|2022-05-23 15:07:10|1061.75|1051.25|1062.47|1051.97|1062.75|1052.25|1061.75|1051.25|25
1653318440000|2022-05-23 15:07:20|1062.37|1051.87|1061.89|1051.39|1062.51|1052.01|1061.85|1051.35|17
1653318450000|2022-05-23 15:07:30|1061.9|1051.4|1062.33|1051.83|1062.39|1051.89|1061.81|1051.31|23
1653318460000|2022-05-23 15:07:40|1062.34|1051.84|1061.9|1051.4|1062.75|1052.25|1061.88|1051.38|32
1653318470000|2022-05-23 15:07:50|1062.15|1051.65|1062.5|1052|1062.68|1052.18|1061.9|1051.4|28
1653318480000|2022-05-23 15:08:00|1062.03|1051.53|1062.59|1052.09|1062.83|1052.33|1062.03|1051.53|30
1653318490000|2022-05-23 15:08:10|1062.61|1052.11|1062.97|1052.47|1063.22|1052.72|1062.61|1052.11|16
1653318500000|2022-05-23 15:08:20|1063.22|1052.72|1062.71|1052.21|1063.22|1052.72|1061.94|1051.44|14
1653318510000|2022-05-23 15:08:30|1062.75|1052.25|1062.72|1052.22|1062.88|1052.38|1062.7|1052.2|20
1653318520000|2022-05-23 15:08:40|1062.71|1052.21|1063.15|1052.65|1063.15|1052.65|1062.71|1052.21|6
1653318530000|2022-05-23 15:08:50|1062.95|1052.45|1062.17|1051.67|1062.95|1052.45|1062.17|1051.67|10
1653318540000|2022-05-23 15:09:00|1061.75|1051.25|1062.7|1052.2|1062.7|1052.2|1061.75|1051.25|21
1653318550000|2022-05-23 15:09:10|1062.76|1052.26|1062.81|1052.31|1063.09|1052.59|1062.35|1051.85|27
1653318560000|2022-05-23 15:09:20|1062.78|1052.28|1062.75|1052.25|1062.83|1052.33|1062.75|1052.25|11
1653318570000|2022-05-23 15:09:30|1062.78|1052.28|1062.78|1052.28|1062.85|1052.35|1062.75|1052.25|5
1653318580000|2022-05-23 15:09:40|1062.81|1052.31|1062.77|1052.27|1063.26|1052.76|1062.75|1052.25|14
1653318590000|2022-05-23 15:09:50|1062.75|1052.25|1062.77|1052.27|1062.85|1052.35|1062.75|1052.25|8
1653318600000|2022-05-23 15:10:00|1062.75|1052.25|1062.78|1052.28|1062.85|1052.35|1062.75|1052.25|15
1653318610000|2022-05-23 15:10:10|1062.82|1052.32|1062.78|1052.28|1062.82|1052.32|1062.75|1052.25|6
1653318620000|2022-05-23 15:10:20|1062.75|1052.25|1062.75|1052.25|1062.79|1052.29|1062.75|1052.25|3
1653318630000|2022-05-23 15:10:30|1062.78|1052.28|1063.54|1053.04|1063.62|1053.12|1062.78|1052.28|17
1653318640000|2022-05-23 15:10:40|1063.48|1052.98|1062.84|1052.34|1063.55|1053.05|1062.75|1052.25|17
1653318650000|2022-05-23 15:10:50|1062.75|1052.25|1062.77|1052.27|1063.1|1052.6|1062.75|1052.25|11
1653318660000|2022-05-23 15:11:00|1062.87|1052.37|1061.97|1051.47|1062.87|1052.37|1061.97|1051.47|16
1653318670000|2022-05-23 15:11:10|1061.89|1051.39|1062.47|1051.97|1062.64|1052.14|1061.89|1051.39|18
1653318680000|2022-05-23 15:11:20|1062.42|1051.92|1062.05|1051.55|1062.63|1052.13|1061.91|1051.41|29
1653318690000|2022-05-23 15:11:30|1062.06|1051.56|1062.33|1051.83|1062.62|1052.12|1062.06|1051.56|13
1653318700000|2022-05-23 15:11:40|1062.23|1051.73|1061.92|1051.42|1062.23|1051.73|1061.92|1051.42|3
1653318710000|2022-05-23 15:11:50|1062.46|1051.96|1062.49|1051.99|1062.54|1052.04|1062.46|1051.96|10
1653318720000|2022-05-23 15:12:00|1062.51|1052.01|1061.88|1051.38|1062.51|1052.01|1061.75|1051.25|18
1653318730000|2022-05-23 15:12:10|1061.9|1051.4|1061.46|1050.96|1062.53|1052.03|1061.46|1050.96|14
1653318740000|2022-05-23 15:12:20|1061.49|1050.99|1061.75|1051.25|1061.75|1051.25|1060.86|1050.36|22
1653318750000|2022-05-23 15:12:30|1061.78|1051.28|1062.52|1052.02|1062.52|1052.02|1061.75|1051.25|22
1653318760000|2022-05-23 15:12:40|1062.48|1051.98|1062|1051.5|1062.56|1052.06|1061.98|1051.48|18
1653318770000|2022-05-23 15:12:50|1061.98|1051.48|1062.56|1052.06|1062.56|1052.06|1061.57|1051.07|19
1653318780000|2022-05-23 15:13:00|1062.52|1052.02|1062.62|1052.12|1062.74|1052.24|1062.52|1052.02|10
1653318790000|2022-05-23 15:13:10|1062.53|1052.03|1062.82|1052.32|1062.84|1052.34|1062.53|1052.03|27
1653318800000|2022-05-23 15:13:20|1062.84|1052.34|1063.66|1053.16|1063.66|1053.16|1062.82|1052.32|27
1653318810000|2022-05-23 15:13:30|1063.58|1053.08|1063.49|1052.99|1063.58|1053.08|1063.22|1052.72|10
1653318820000|2022-05-23 15:13:40|1063.51|1053.01|1062.8|1052.3|1063.56|1053.06|1062.76|1052.26|26
1653318830000|2022-05-23 15:13:50|1062.82|1052.32|1063.47|1052.97|1063.47|1052.97|1062.75|1052.25|19
1653318840000|2022-05-23 15:14:00|1063.45|1052.95|1063.58|1053.08|1063.64|1053.14|1063.2|1052.7|25
1653318850000|2022-05-23 15:14:10|1063.59|1053.09|1063.26|1052.76|1063.64|1053.14|1062.89|1052.39|22
1653318860000|2022-05-23 15:14:20|1063.24|1052.74|1063.09|1052.59|1063.66|1053.16|1063.09|1052.59|20
1653318870000|2022-05-23 15:14:30|1062.9|1052.4|1063.66|1053.16|1063.66|1053.16|1062.89|1052.39|16
1653318880000|2022-05-23 15:14:40|1063.64|1053.14|1063.41|1052.91|1063.66|1053.16|1063.41|1052.91|4
1653318890000|2022-05-23 15:14:50|1064.21|1053.71|1065.34|1054.84|1065.34|1054.84|1064.21|1053.71|14
1653318900000|2022-05-23 15:15:00|1064.97|1054.47|1065.08|1054.58|1065.85|1055.35|1064.97|1054.47|22
1653318910000|2022-05-23 15:15:10|1065.06|1054.56|1065.1|1054.6|1065.16|1054.66|1064.92|1054.42|11
1653318920000|2022-05-23 15:15:20|1065.05|1054.55|1064.8|1054.3|1065.1|1054.6|1064.8|1054.3|13
1653318930000|2022-05-23 15:15:30|1064.45|1053.95|1063.8|1053.3|1064.9|1054.4|1063.8|1053.3|9
1653318940000|2022-05-23 15:15:40|1063.71|1053.21|1063.75|1053.25|1063.95|1053.45|1063.57|1053.07|24
1653318950000|2022-05-23 15:15:50|1063.76|1053.26|1063.78|1053.28|1063.97|1053.47|1063.75|1053.25|15
1653318960000|2022-05-23 15:16:00|1063.74|1053.24|1063.25|1052.75|1063.77|1053.27|1062.79|1052.29|29
1653318970000|2022-05-23 15:16:10|1063.58|1053.08|1064.39|1053.89|1064.39|1053.89|1063.58|1053.08|31
1653318980000|2022-05-23 15:16:20|1064.42|1053.92|1064.5|1054|1064.71|1054.21|1064.35|1053.85|31
1653318990000|2022-05-23 15:16:30|1064.58|1054.08|1063.78|1053.28|1064.65|1054.15|1063.56|1053.06|23
1653319000000|2022-05-23 15:16:40|1063.67|1053.17|1063.58|1053.08|1063.77|1053.27|1063.58|1053.08|16
1653319010000|2022-05-23 15:16:50|1063.63|1053.13|1063.03|1052.53|1063.64|1053.14|1062.92|1052.42|16
1653319020000|2022-05-23 15:17:00|1063.02|1052.52|1062.06|1051.56|1063.03|1052.53|1061.92|1051.42|23
1653319030000|2022-05-23 15:17:10|1062.02|1051.52|1063.15|1052.65|1063.2|1052.7|1061.98|1051.48|29
1653319040000|2022-05-23 15:17:20|1063.25|1052.75|1062.53|1052.03|1063.26|1052.76|1062.49|1051.99|14
1653319050000|2022-05-23 15:17:30|1062.49|1051.99|1062.65|1052.15|1062.68|1052.18|1062.07|1051.57|13
1653319060000|2022-05-23 15:17:40|1062.53|1052.03|1062.71|1052.21|1062.76|1052.26|1062.5|1052|15
1653319070000|2022-05-23 15:17:50|1062.7|1052.2|1062.75|1052.25|1062.75|1052.25|1062.51|1052.01|25
1653319080000|2022-05-23 15:18:00|1062.71|1052.21|1063.28|1052.78|1063.28|1052.78|1062.5|1052|24
1653319090000|2022-05-23 15:18:10|1063.03|1052.53|1063.62|1053.12|1063.62|1053.12|1063.03|1052.53|26
1653319100000|2022-05-23 15:18:20|1063.57|1053.07|1063.82|1053.32|1064.44|1053.94|1063.57|1053.07|15
1653319110000|2022-05-23 15:18:30|1063.83|1053.33|1063.61|1053.11|1064.33|1053.83|1063.54|1053.04|16
1653319120000|2022-05-23 15:18:40|1063.59|1053.09|1062.55|1052.05|1063.59|1053.09|1062.2|1051.7|15
1653319130000|2022-05-23 15:18:50|1062.53|1052.03|1062.47|1051.97|1062.6|1052.1|1062.47|1051.97|19
1653319140000|2022-05-23 15:19:00|1062.37|1051.87|1061.64|1051.14|1062.44|1051.94|1061.55|1051.05|26
1653319150000|2022-05-23 15:19:10|1061.19|1050.69|1061.78|1051.28|1061.81|1051.31|1061.04|1050.54|20
1653319160000|2022-05-23 15:19:20|1061.55|1051.05|1061.77|1051.27|1061.79|1051.29|1061.55|1051.05|11
1653319170000|2022-05-23 15:19:30|1061.79|1051.29|1062.41|1051.91|1062.58|1052.08|1061.55|1051.05|16
1653319180000|2022-05-23 15:19:40|1062.49|1051.99|1061.67|1051.17|1062.51|1052.01|1061.66|1051.16|16
1653319190000|2022-05-23 15:19:50|1061.72|1051.22|1062.87|1052.37|1062.87|1052.37|1061.72|1051.22|14
1653319200000|2022-05-23 15:20:00|1062.91|1052.41|1061.68|1051.18|1062.91|1052.41|1061.68|1051.18|24
1653319210000|2022-05-23 15:20:10|1061.75|1051.25|1062.71|1052.21|1062.75|1052.25|1061.66|1051.16|22
1653319220000|2022-05-23 15:20:20|1062.75|1052.25|1062.69|1052.19|1062.84|1052.34|1062.67|1052.17|28
1653319230000|2022-05-23 15:20:30|1062.7|1052.2|1062.77|1052.27|1063.56|1053.06|1062.7|1052.2|18
1653319240000|2022-05-23 15:20:40|1062.78|1052.28|1063.63|1053.13|1063.64|1053.14|1062.76|1052.26|17
1653319250000|2022-05-23 15:20:50|1063.52|1053.02|1063.76|1053.26|1063.76|1053.26|1063.52|1053.02|7
1653319260000|2022-05-23 15:21:00|1064.06|1053.56|1063.47|1052.97|1064.37|1053.87|1063.47|1052.97|9
1653319270000|2022-05-23 15:21:10|1063.38|1052.88|1063.09|1052.59|1063.45|1052.95|1061.91|1051.41|13
1653319280000|2022-05-23 15:21:20|1063.12|1052.62|1063.73|1053.23|1064.38|1053.88|1062.77|1052.27|24
1653319290000|2022-05-23 15:21:30|1063.68|1053.18|1063.75|1053.25|1064.48|1053.98|1063.55|1053.05|23
1653319300000|2022-05-23 15:21:40|1063.73|1053.23|1064.53|1054.03|1064.8|1054.3|1063.65|1053.15|22
1653319310000|2022-05-23 15:21:50|1064.75|1054.25|1064.75|1054.25|1064.78|1054.28|1064.75|1054.25|5
1653319320000|2022-05-23 15:22:00|1064.68|1054.18|1064.78|1054.28|1064.78|1054.28|1064.63|1054.13|16
1653319330000|2022-05-23 15:22:10|1064.9|1054.4|1064.75|1054.25|1065.34|1054.84|1064.71|1054.21|17
1653319340000|2022-05-23 15:22:20|1064.72|1054.22|1065.65|1055.15|1065.67|1055.17|1064.7|1054.2|25
1653319350000|2022-05-23 15:22:30|1065.6|1055.1|1065.67|1055.17|1065.69|1055.19|1065.47|1054.97|24
1653319360000|2022-05-23 15:22:40|1066.07|1055.57|1066.53|1056.03|1066.53|1056.03|1065.71|1055.21|19
1653319370000|2022-05-23 15:22:50|1066.82|1056.32|1067.62|1057.12|1067.62|1057.12|1066.59|1056.09|17
1653319380000|2022-05-23 15:23:00|1067.67|1057.17|1066.48|1055.98|1067.69|1057.19|1066.42|1055.92|34
1653319390000|2022-05-23 15:23:10|1065.94|1055.44|1066.68|1056.18|1066.7|1056.2|1065.53|1055.03|33
1653319400000|2022-05-23 15:23:20|1066.7|1056.2|1065.75|1055.25|1066.75|1056.25|1065.54|1055.04|27
1653319410000|2022-05-23 15:23:30|1065.67|1055.17|1066.52|1056.02|1066.75|1056.25|1065.65|1055.15|29
1653319420000|2022-05-23 15:23:40|1066.55|1056.05|1065.7|1055.2|1066.67|1056.17|1065.44|1054.94|28
1653319430000|2022-05-23 15:23:50|1065.62|1055.12|1066.75|1056.25|1066.83|1056.33|1065.62|1055.12|36
1653319440000|2022-05-23 15:24:00|1066.84|1056.34|1066.58|1056.08|1066.84|1056.34|1066.56|1056.06|8
1653319450000|2022-05-23 15:24:10|1066.6|1056.1|1066.75|1056.25|1066.75|1056.25|1066.1|1055.6|24
1653319460000|2022-05-23 15:24:20|1066.74|1056.24|1066.3|1055.8|1066.76|1056.26|1066.3|1055.8|9
1653319470000|2022-05-23 15:24:30|1066.2|1055.7|1066.2|1055.7|1066.2|1055.7|1066.2|1055.7|1
1653319480000|2022-05-23 15:24:40|1066.05|1055.55|1065.78|1055.28|1066.35|1055.85|1065.78|1055.28|9
1653319490000|2022-05-23 15:24:50|1065.82|1055.32|1065.8|1055.3|1065.88|1055.38|1065.75|1055.25|12
1653319500000|2022-05-23 15:25:00|1065.51|1055.01|1065.11|1054.61|1065.82|1055.32|1065.1|1054.6|22
1653319510000|2022-05-23 15:25:10|1065.15|1054.65|1064.68|1054.18|1065.3|1054.8|1064.37|1053.87|20
1653319520000|2022-05-23 15:25:20|1064.8|1054.3|1063.75|1053.25|1064.8|1054.3|1063.75|1053.25|8
1653319530000|2022-05-23 15:25:30|1063.76|1053.26|1064.66|1054.16|1064.75|1054.25|1063.75|1053.25|15
1653319540000|2022-05-23 15:25:40|1064.69|1054.19|1065.63|1055.13|1065.75|1055.25|1064.69|1054.19|28
1653319550000|2022-05-23 15:25:50|1065.65|1055.15|1065.75|1055.25|1066.11|1055.61|1065.65|1055.15|18
1653319560000|2022-05-23 15:26:00|1065.78|1055.28|1065.28|1054.78|1066.52|1056.02|1065.07|1054.57|20
1653319570000|2022-05-23 15:26:10|1065.2|1054.7|1065.09|1054.59|1065.25|1054.75|1064.73|1054.23|22
1653319580000|2022-05-23 15:26:20|1065.14|1054.64|1064.73|1054.23|1065.19|1054.69|1064.5|1054|25
1653319590000|2022-05-23 15:26:30|1064.72|1054.22|1064.47|1053.97|1064.75|1054.25|1064.47|1053.97|8
1653319600000|2022-05-23 15:26:40|1064.36|1053.86|1063.86|1053.36|1064.38|1053.88|1063.75|1053.25|25
1653319610000|2022-05-23 15:26:50|1064.07|1053.57|1064.79|1054.29|1064.8|1054.3|1064.07|1053.57|25
1653319620000|2022-05-23 15:27:00|1064.77|1054.27|1065.72|1055.22|1065.77|1055.27|1064.77|1054.27|26
1653319630000|2022-05-23 15:27:10|1065.75|1055.25|1065.06|1054.56|1065.75|1055.25|1064.75|1054.25|25
1653319640000|2022-05-23 15:27:20|1065.1|1054.6|1064.67|1054.17|1065.1|1054.6|1064.63|1054.13|19
1653319650000|2022-05-23 15:27:30|1064.74|1054.24|1063.94|1053.44|1064.74|1054.24|1063.86|1053.36|26
1653319660000|2022-05-23 15:27:40|1063.91|1053.41|1063.82|1053.32|1063.91|1053.41|1063.75|1053.25|12
1653319670000|2022-05-23 15:27:50|1063.83|1053.33|1063.82|1053.32|1063.83|1053.33|1063.78|1053.28|9
1653319680000|2022-05-23 15:28:00|1063.83|1053.33|1063.74|1053.24|1063.85|1053.35|1063.66|1053.16|15
1653319690000|2022-05-23 15:28:10|1063.75|1053.25|1063.97|1053.47|1064.07|1053.57|1063.74|1053.24|23
1653319700000|2022-05-23 15:28:20|1063.98|1053.48|1064.32|1053.82|1064.59|1054.09|1063.97|1053.47|16
1653319710000|2022-05-23 15:28:30|1064.33|1053.83|1064.57|1054.07|1064.58|1054.08|1063.85|1053.35|16
1653319720000|2022-05-23 15:28:40|1064.58|1054.08|1064.78|1054.28|1064.99|1054.49|1064.58|1054.08|22
1653319730000|2022-05-23 15:28:50|1064.79|1054.29|1065.19|1054.69|1065.28|1054.78|1064.79|1054.29|21
1653319740000|2022-05-23 15:29:00|1065.2|1054.7|1064.75|1054.25|1065.23|1054.73|1064.75|1054.25|13
1653319750000|2022-05-23 15:29:10|1064.85|1054.35|1064.75|1054.25|1064.85|1054.35|1064.65|1054.15|20
1653319760000|2022-05-23 15:29:20|1064.77|1054.27|1065.62|1055.12|1065.72|1055.22|1064.77|1054.27|23
1653319770000|2022-05-23 15:29:30|1065.54|1055.04|1065.64|1055.14|1065.73|1055.23|1065.54|1055.04|23
1653319780000|2022-05-23 15:29:40|1065.66|1055.16|1065.73|1055.23|1065.78|1055.28|1064.99|1054.49|17
1653319790000|2022-05-23 15:29:50|1065.85|1055.35|1065.69|1055.19|1065.85|1055.35|1065.62|1055.12|24
1653319800000|2022-05-23 15:30:00|1065.75|1055.25|1066.56|1056.06|1066.67|1056.17|1065.75|1055.25|23
1653319810000|2022-05-23 15:30:10|1066.52|1056.02|1065.93|1055.43|1066.56|1056.06|1065.92|1055.42|18
1653319820000|2022-05-23 15:30:20|1065.92|1055.42|1065.83|1055.33|1065.92|1055.42|1065.59|1055.09|12
1653319830000|2022-05-23 15:30:30|1065.81|1055.31|1065.74|1055.24|1065.91|1055.41|1065.37|1054.87|24
1653319840000|2022-05-23 15:30:40|1065.75|1055.25|1065.51|1055.01|1065.78|1055.28|1065.4|1054.9|18
1653319850000|2022-05-23 15:30:50|1065.48|1054.98|1064.93|1054.43|1065.54|1055.04|1064.91|1054.41|24
1653319860000|2022-05-23 15:31:00|1064.87|1054.37|1065.42|1054.92|1065.43|1054.93|1064.75|1054.25|22
1653319870000|2022-05-23 15:31:10|1065.2|1054.7|1065.35|1054.85|1065.6|1055.1|1065.2|1054.7|17
1653319880000|2022-05-23 15:31:20|1065.3|1054.8|1065.45|1054.95|1065.45|1054.95|1065.2|1054.7|8
1653319890000|2022-05-23 15:31:30|1065.49|1054.99|1064.86|1054.36|1065.6|1055.1|1064.86|1054.36|21
1653319900000|2022-05-23 15:31:40|1064.89|1054.39|1066.6|1056.1|1066.6|1056.1|1064.75|1054.25|21
1653319910000|2022-05-23 15:31:50|1066.49|1055.99|1065.51|1055.01|1066.6|1056.1|1065.44|1054.94|22
1653319920000|2022-05-23 15:32:00|1065.48|1054.98|1066.68|1056.18|1066.77|1056.27|1065.48|1054.98|21
1653319930000|2022-05-23 15:32:10|1066.63|1056.13|1066.13|1055.63|1066.83|1056.33|1065.9|1055.4|15
1653319940000|2022-05-23 15:32:20|1066.09|1055.59|1065.85|1055.35|1066.1|1055.6|1065.64|1055.14|23
1653319950000|2022-05-23 15:32:30|1065.78|1055.28|1065.01|1054.51|1065.88|1055.38|1065.01|1054.51|19
1653319960000|2022-05-23 15:32:40|1064.97|1054.47|1065.1|1054.6|1065.1|1054.6|1064.58|1054.08|21
1653319970000|2022-05-23 15:32:50|1065.02|1054.52|1064.13|1053.63|1065.02|1054.52|1064.13|1053.63|10
1653319980000|2022-05-23 15:33:00|1064.02|1053.52|1064.2|1053.7|1064.28|1053.78|1063.93|1053.43|13
1653319990000|2022-05-23 15:33:10|1064.28|1053.78|1064.92|1054.42|1064.95|1054.45|1064.22|1053.72|13
1653320000000|2022-05-23 15:33:20|1064.95|1054.45|1064.8|1054.3|1065|1054.5|1064.16|1053.66|26
1653320010000|2022-05-23 15:33:30|1065|1054.5|1065.71|1055.21|1065.75|1055.25|1065|1054.5|32
1653320020000|2022-05-23 15:33:40|1065.96|1055.46|1065.45|1054.95|1066.12|1055.62|1065.45|1054.95|26
1653320030000|2022-05-23 15:33:50|1065.54|1055.04|1065.21|1054.71|1065.92|1055.42|1065|1054.5|24
1653320040000|2022-05-23 15:34:00|1065.03|1054.53|1065.69|1055.19|1065.84|1055.34|1065.03|1054.53|35
1653320050000|2022-05-23 15:34:10|1065.75|1055.25|1065.38|1054.88|1065.85|1055.35|1065.17|1054.67|25
1653320060000|2022-05-23 15:34:20|1065.3|1054.8|1065.76|1055.26|1065.76|1055.26|1065.26|1054.76|19
1653320070000|2022-05-23 15:34:30|1065.71|1055.21|1065.76|1055.26|1065.8|1055.3|1065.71|1055.21|16
1653320080000|2022-05-23 15:34:40|1065.77|1055.27|1065.9|1055.4|1066.7|1056.2|1065.73|1055.23|21
1653320090000|2022-05-23 15:34:50|1065.95|1055.45|1065.99|1055.49|1066.64|1056.14|1065.75|1055.25|29
1653320100000|2022-05-23 15:35:00|1066.25|1055.75|1066.21|1055.71|1066.35|1055.85|1065.79|1055.29|21
1653320110000|2022-05-23 15:35:10|1066.19|1055.69|1066.25|1055.75|1066.32|1055.82|1065.75|1055.25|26
1653320120000|2022-05-23 15:35:20|1066.16|1055.66|1066.32|1055.82|1066.32|1055.82|1066.07|1055.57|12
1653320130000|2022-05-23 15:35:30|1066.23|1055.73|1066.11|1055.61|1066.44|1055.94|1065.87|1055.37|17
1653320140000|2022-05-23 15:35:40|1066.12|1055.62|1065.99|1055.49|1066.21|1055.71|1065.93|1055.43|14
1653320150000|2022-05-23 15:35:50|1066.11|1055.61|1065.94|1055.44|1066.11|1055.61|1065.16|1054.66|23
1653320160000|2022-05-23 15:36:00|1065.79|1055.29|1064.28|1053.78|1065.94|1055.44|1064.1|1053.6|31
1653320170000|2022-05-23 15:36:10|1064.65|1054.15|1064.28|1053.78|1064.95|1054.45|1064.18|1053.68|32
1653320180000|2022-05-23 15:36:20|1063.93|1053.43|1064.76|1054.26|1064.77|1054.27|1063.75|1053.25|15
1653320190000|2022-05-23 15:36:30|1064.73|1054.23|1064.52|1054.02|1064.77|1054.27|1063.85|1053.35|29
1653320200000|2022-05-23 15:36:40|1064.47|1053.97|1064.84|1054.34|1064.87|1054.37|1064.07|1053.57|19
1653320210000|2022-05-23 15:36:50|1064.89|1054.39|1064.84|1054.34|1064.89|1054.39|1064.6|1054.1|12
1653320220000|2022-05-23 15:37:00|1064.86|1054.36|1064.44|1053.94|1064.87|1054.37|1063.98|1053.48|21
1653320230000|2022-05-23 15:37:10|1064.25|1053.75|1064.82|1054.32|1064.82|1054.32|1064.1|1053.6|28
1653320240000|2022-05-23 15:37:20|1064.81|1054.31|1065.45|1054.95|1065.73|1055.23|1064.78|1054.28|20
1653320250000|2022-05-23 15:37:30|1065.4|1054.9|1064.97|1054.47|1065.4|1054.9|1064.68|1054.18|13
1653320260000|2022-05-23 15:37:40|1064.96|1054.46|1064.3|1053.8|1065.1|1054.6|1064.3|1053.8|23
1653320270000|2022-05-23 15:37:50|1064.25|1053.75|1064.8|1054.3|1064.83|1054.33|1064.17|1053.67|22
1653320280000|2022-05-23 15:38:00|1064.83|1054.33|1065.13|1054.63|1065.28|1054.78|1064.82|1054.32|19
1653320290000|2022-05-23 15:38:10|1065.11|1054.61|1065.84|1055.34|1065.84|1055.34|1065.11|1054.61|19
1653320300000|2022-05-23 15:38:20|1066.34|1055.84|1066.79|1056.29|1066.8|1056.3|1066.34|1055.84|8
1653320310000|2022-05-23 15:38:30|1066.73|1056.23|1066.79|1056.29|1067.62|1057.12|1066.5|1056|12
1653320320000|2022-05-23 15:38:40|1067.13|1056.63|1066.92|1056.42|1067.15|1056.65|1066.56|1056.06|31
1653320330000|2022-05-23 15:38:50|1066.95|1056.45|1066.37|1055.87|1067.05|1056.55|1066.29|1055.79|27
1653320340000|2022-05-23 15:39:00|1066.32|1055.82|1066.82|1056.32|1066.82|1056.32|1066.2|1055.7|17
1653320350000|2022-05-23 15:39:10|1066.85|1056.35|1066.82|1056.32|1066.85|1056.35|1066.75|1056.25|10
1653320360000|2022-05-23 15:39:20|1066.83|1056.33|1066.95|1056.45|1067.35|1056.85|1066.75|1056.25|31
1653320370000|2022-05-23 15:39:30|1067.04|1056.54|1067.14|1056.64|1067.3|1056.8|1067.01|1056.51|15
1653320380000|2022-05-23 15:39:40|1067.21|1056.71|1068.42|1057.92|1068.65|1058.15|1067.14|1056.64|22
1653320390000|2022-05-23 15:39:50|1068.67|1058.17|1069.56|1059.06|1069.56|1059.06|1068.42|1057.92|19
1653320400000|2022-05-23 15:40:00|1069.58|1059.08|1067.92|1057.42|1069.85|1059.35|1067.92|1057.42|22
1653320410000|2022-05-23 15:40:10|1067.9|1057.4|1068.4|1057.9|1068.4|1057.9|1067.8|1057.3|14
1653320420000|2022-05-23 15:40:20|1068.41|1057.91|1067.72|1057.22|1068.42|1057.92|1067.71|1057.21|15
1653320430000|2022-05-23 15:40:30|1067.89|1057.39|1067.91|1057.41|1067.97|1057.47|1067.72|1057.22|21
1653320440000|2022-05-23 15:40:40|1067.85|1057.35|1067.93|1057.43|1068.12|1057.62|1067.71|1057.21|20
1653320450000|2022-05-23 15:40:50|1067.96|1057.46|1067.96|1057.46|1067.96|1057.46|1067.85|1057.35|14
1653320460000|2022-05-23 15:41:00|1067.97|1057.47|1068.21|1057.71|1068.35|1057.85|1067.97|1057.47|18
1653320470000|2022-05-23 15:41:10|1068.23|1057.73|1069.16|1058.66|1069.23|1058.73|1068.13|1057.63|31
1653320480000|2022-05-23 15:41:20|1068.75|1058.25|1068.75|1058.25|1069.13|1058.63|1068.73|1058.23|26
1653320490000|2022-05-23 15:41:30|1068.8|1058.3|1068.75|1058.25|1068.86|1058.36|1068.68|1058.18|23
1653320500000|2022-05-23 15:41:40|1068.76|1058.26|1068.75|1058.25|1069.16|1058.66|1068.75|1058.25|13
1653320510000|2022-05-23 15:41:50|1068.86|1058.36|1068.99|1058.49|1069.28|1058.78|1068.75|1058.25|24
1653320520000|2022-05-23 15:42:00|1069.22|1058.72|1068.76|1058.26|1069.22|1058.72|1068.67|1058.17|31
1653320530000|2022-05-23 15:42:10|1068.77|1058.27|1068.72|1058.22|1068.91|1058.41|1068.66|1058.16|13
1653320540000|2022-05-23 15:42:20|1068.74|1058.24|1068.34|1057.84|1068.75|1058.25|1068.24|1057.74|22
1653320550000|2022-05-23 15:42:30|1068.3|1057.8|1068.68|1058.18|1068.74|1058.24|1068.19|1057.69|18
1653320560000|2022-05-23 15:42:40|1068.58|1058.08|1068.58|1058.08|1068.68|1058.18|1068.5|1058|30
1653320570000|2022-05-23 15:42:50|1068.56|1058.06|1068.83|1058.33|1068.86|1058.36|1068.4|1057.9|32
1653320580000|2022-05-23 15:43:00|1068.81|1058.31|1068.9|1058.4|1069.13|1058.63|1068.71|1058.21|13
1653320590000|2022-05-23 15:43:10|1068.88|1058.38|1068.25|1057.75|1068.9|1058.4|1068.25|1057.75|17
1653320600000|2022-05-23 15:43:20|1068.7|1058.2|1068.9|1058.4|1068.92|1058.42|1068.17|1057.67|25
1653320610000|2022-05-23 15:43:30|1069.04|1058.54|1068.75|1058.25|1070.09|1059.59|1068.75|1058.25|19
1653320620000|2022-05-23 15:43:40|1068.78|1058.28|1068.75|1058.25|1068.87|1058.37|1068.75|1058.25|4
1653320630000|2022-05-23 15:43:50|1068.87|1058.37|1068.75|1058.25|1068.87|1058.37|1068.55|1058.05|6
1653320640000|2022-05-23 15:44:00|1068.6|1058.1|1067.78|1057.28|1068.64|1058.14|1067.75|1057.25|29
1653320650000|2022-05-23 15:44:10|1067.77|1057.27|1067.75|1057.25|1067.78|1057.28|1067.69|1057.19|14
1653320660000|2022-05-23 15:44:20|1067.85|1057.35|1067.1|1056.6|1067.85|1057.35|1066.75|1056.25|28
1653320670000|2022-05-23 15:44:30|1067.04|1056.54|1066.75|1056.25|1067.23|1056.73|1066.75|1056.25|13
1653320680000|2022-05-23 15:44:40|1067.15|1056.65|1066.98|1056.48|1067.58|1057.08|1066.6|1056.1|23
1653320690000|2022-05-23 15:44:50|1067.04|1056.54|1066.95|1056.45|1067.3|1056.8|1066.75|1056.25|20
1653320700000|2022-05-23 15:45:00|1067.07|1056.57|1067.75|1057.25|1068|1057.5|1067.01|1056.51|26
1653320710000|2022-05-23 15:45:10|1067.79|1057.29|1068.03|1057.53|1068.03|1057.53|1067.72|1057.22|27
1653320720000|2022-05-23 15:45:20|1068.01|1057.51|1068.82|1058.32|1068.83|1058.33|1068.01|1057.51|13
1653320730000|2022-05-23 15:45:30|1068.76|1058.26|1068.76|1058.26|1068.82|1058.32|1068.76|1058.26|3
1653320740000|2022-05-23 15:45:40|1069.11|1058.61|1068.79|1058.29|1069.51|1059.01|1068.67|1058.17|21
1653320750000|2022-05-23 15:45:50|1068.75|1058.25|1068|1057.5|1068.82|1058.32|1067.89|1057.39|25
1653320760000|2022-05-23 15:46:00|1068.03|1057.53|1067.97|1057.47|1068.03|1057.53|1067.86|1057.36|10
1653320770000|2022-05-23 15:46:10|1067.9|1057.4|1067.33|1056.83|1067.9|1057.4|1067.33|1056.83|21
1653320780000|2022-05-23 15:46:20|1067.47|1056.97|1067.13|1056.63|1067.93|1057.43|1067.12|1056.62|24
1653320790000|2022-05-23 15:46:30|1067.12|1056.62|1066.87|1056.37|1067.13|1056.63|1065.95|1055.45|29
1653320800000|2022-05-23 15:46:40|1066.9|1056.4|1066.36|1055.86|1066.96|1056.46|1066.36|1055.86|18
1653320810000|2022-05-23 15:46:50|1066.29|1055.79|1064.93|1054.43|1066.29|1055.79|1064.79|1054.29|27
1653320820000|2022-05-23 15:47:00|1064.74|1054.24|1065.5|1055|1065.75|1055.25|1064.74|1054.24|28
1653320830000|2022-05-23 15:47:10|1065.54|1055.04|1065.04|1054.54|1065.59|1055.09|1064.75|1054.25|25
1653320840000|2022-05-23 15:47:20|1065.03|1054.53|1064.98|1054.48|1065.03|1054.53|1064.73|1054.23|15
1653320850000|2022-05-23 15:47:30|1064.96|1054.46|1065.25|1054.75|1065.48|1054.98|1064.96|1054.46|24
1653320860000|2022-05-23 15:47:40|1065.75|1055.25|1065.74|1055.24|1065.79|1055.29|1065.42|1054.92|14
1653320870000|2022-05-23 15:47:50|1065.49|1054.99|1065.28|1054.78|1065.49|1054.99|1064.87|1054.37|17
1653320880000|2022-05-23 15:48:00|1065.16|1054.66|1065.12|1054.62|1065.39|1054.89|1064.92|1054.42|15
1653320890000|2022-05-23 15:48:10|1065.1|1054.6|1063.75|1053.25|1065.19|1054.69|1063.75|1053.25|31
1653320900000|2022-05-23 15:48:20|1064.33|1053.83|1063.85|1053.35|1064.95|1054.45|1063.11|1052.61|35
1653320910000|2022-05-23 15:48:30|1063.82|1053.32|1063.92|1053.42|1064.04|1053.54|1063.53|1053.03|27
1653320920000|2022-05-23 15:48:40|1063.93|1053.43|1063.68|1053.18|1063.99|1053.49|1063.23|1052.73|25
1653320930000|2022-05-23 15:48:50|1063.59|1053.09|1063.26|1052.76|1063.64|1053.14|1062.89|1052.39|25
1653320940000|2022-05-23 15:49:00|1062.89|1052.39|1063.72|1053.22|1063.72|1053.22|1062.86|1052.36|32
1653320950000|2022-05-23 15:49:10|1063.75|1053.25|1063.78|1053.28|1064.05|1053.55|1063.28|1052.78|26
1653320960000|2022-05-23 15:49:20|1063.77|1053.27|1064.36|1053.86|1065.34|1054.84|1063.77|1053.27|28
1653320970000|2022-05-23 15:49:30|1064.25|1053.75|1063.88|1053.38|1064.76|1054.26|1063.44|1052.94|22
1653320980000|2022-05-23 15:49:40|1063.87|1053.37|1063.07|1052.57|1063.87|1053.37|1062.78|1052.28|18
1653320990000|2022-05-23 15:49:50|1063.03|1052.53|1062.96|1052.46|1063.53|1053.03|1062.35|1051.85|30
1653321000000|2022-05-23 15:50:00|1063.03|1052.53|1063.25|1052.75|1063.96|1053.46|1062.83|1052.33|36
1653321010000|2022-05-23 15:50:10|1063.75|1053.25|1063.78|1053.28|1063.89|1053.39|1063.75|1053.25|27
1653321020000|2022-05-23 15:50:20|1063.75|1053.25|1063.02|1052.52|1063.78|1053.28|1062.83|1052.33|27
1653321030000|2022-05-23 15:50:30|1062.95|1052.45|1062.87|1052.37|1063.18|1052.68|1062.15|1051.65|28
1653321040000|2022-05-23 15:50:40|1062.77|1052.27|1062.8|1052.3|1062.87|1052.37|1062.33|1051.83|22
1653321050000|2022-05-23 15:50:50|1062.41|1051.91|1061.8|1051.3|1062.43|1051.93|1061.75|1051.25|10
1653321060000|2022-05-23 15:51:00|1061.81|1051.31|1061.32|1050.82|1061.81|1051.31|1060.86|1050.36|13
1653321070000|2022-05-23 15:51:10|1061.06|1050.56|1061.32|1050.82|1061.32|1050.82|1061.04|1050.54|6
1653321080000|2022-05-23 15:51:20|1061.7|1051.2|1061.33|1050.83|1061.72|1051.22|1061.33|1050.83|7
1653321090000|2022-05-23 15:51:30|1061.25|1050.75|1061.89|1051.39|1062.07|1051.57|1060.78|1050.28|32
1653321100000|2022-05-23 15:51:40|1062.07|1051.57|1061.75|1051.25|1062.21|1051.71|1061.3|1050.8|36
1653321110000|2022-05-23 15:51:50|1061.64|1051.14|1061.77|1051.27|1062.08|1051.58|1061.64|1051.14|32
1653321120000|2022-05-23 15:52:00|1061.8|1051.3|1061.91|1051.41|1062.01|1051.51|1061.76|1051.26|14
1653321130000|2022-05-23 15:52:10|1061.9|1051.4|1062.71|1052.21|1062.84|1052.34|1061.9|1051.4|19
1653321140000|2022-05-23 15:52:20|1062.72|1052.22|1062.75|1052.25|1063.24|1052.74|1062.7|1052.2|25
1653321150000|2022-05-23 15:52:30|1062.66|1052.16|1062|1051.5|1062.75|1052.25|1061.93|1051.43|27
1653321160000|2022-05-23 15:52:40|1061.99|1051.49|1061.76|1051.26|1062.46|1051.96|1061.76|1051.26|29
1653321170000|2022-05-23 15:52:50|1061.77|1051.27|1061.8|1051.3|1061.82|1051.32|1061.69|1051.19|8
1653321180000|2022-05-23 15:53:00|1061.81|1051.31|1062.39|1051.89|1062.41|1051.91|1061.79|1051.29|26
1653321190000|2022-05-23 15:53:10|1061.94|1051.44|1062.92|1052.42|1062.92|1052.42|1061.94|1051.44|22
1653321200000|2022-05-23 15:53:20|1063.01|1052.51|1061.97|1051.47|1063.37|1052.87|1061.97|1051.47|25
1653321210000|2022-05-23 15:53:30|1062.4|1051.9|1061.77|1051.27|1062.4|1051.9|1061.68|1051.18|15
1653321220000|2022-05-23 15:53:40|1061.76|1051.26|1062.39|1051.89|1062.39|1051.89|1061.76|1051.26|11
1653321230000|2022-05-23 15:53:50|1062.38|1051.88|1061.8|1051.3|1062.38|1051.88|1061.8|1051.3|19
1653321240000|2022-05-23 15:54:00|1061.71|1051.21|1062.28|1051.78|1062.31|1051.81|1061.71|1051.21|26
1653321250000|2022-05-23 15:54:10|1061.92|1051.42|1062.41|1051.91|1062.41|1051.91|1061.9|1051.4|10
1653321260000|2022-05-23 15:54:20|1062.4|1051.9|1061.93|1051.43|1062.79|1052.29|1061.84|1051.34|24
1653321270000|2022-05-23 15:54:30|1061.94|1051.44|1062.83|1052.33|1062.83|1052.33|1061.93|1051.43|12
1653321280000|2022-05-23 15:54:40|1062.84|1052.34|1062.74|1052.24|1062.84|1052.34|1062.74|1052.24|3
1653321290000|2022-05-23 15:54:50|1062.75|1052.25|1062.76|1052.26|1062.76|1052.26|1062.74|1052.24|5
1653321300000|2022-05-23 15:55:00|1062.77|1052.27|1062.83|1052.33|1063.04|1052.54|1062.66|1052.16|14
1653321310000|2022-05-23 15:55:10|1062.85|1052.35|1063.16|1052.66|1063.27|1052.77|1062.67|1052.17|19
1653321320000|2022-05-23 15:55:20|1063.05|1052.55|1062.9|1052.4|1063.95|1053.45|1062.9|1052.4|30
1653321330000|2022-05-23 15:55:30|1062.89|1052.39|1063.63|1053.13|1063.63|1053.13|1062.89|1052.39|18
1653321340000|2022-05-23 15:55:40|1063.6|1053.1|1063.65|1053.15|1063.65|1053.15|1063.52|1053.02|14
1653321350000|2022-05-23 15:55:50|1063.62|1053.12|1063.64|1053.14|1063.65|1053.15|1062.75|1052.25|17
1653321360000|2022-05-23 15:56:00|1063.75|1053.25|1063.75|1053.25|1063.84|1053.34|1063.64|1053.14|25
1653321370000|2022-05-23 15:56:10|1063.78|1053.28|1062.96|1052.46|1063.78|1053.28|1062.74|1052.24|37
1653321380000|2022-05-23 15:56:20|1062.95|1052.45|1063.78|1053.28|1063.78|1053.28|1062.75|1052.25|24
1653321390000|2022-05-23 15:56:30|1063.8|1053.3|1063.92|1053.42|1064.42|1053.92|1063.75|1053.25|27
1653321400000|2022-05-23 15:56:40|1063.94|1053.44|1063.84|1053.34|1063.94|1053.44|1063.84|1053.34|11
1653321410000|2022-05-23 15:56:50|1063.85|1053.35|1063.83|1053.33|1063.85|1053.35|1063.81|1053.31|8
1653321420000|2022-05-23 15:57:00|1063.8|1053.3|1063.84|1053.34|1063.85|1053.35|1063.8|1053.3|8
1653321430000|2022-05-23 15:57:10|1063.85|1053.35|1063.88|1053.38|1064.02|1053.52|1063.85|1053.35|5
1653321440000|2022-05-23 15:57:20|1063.87|1053.37|1063.87|1053.37|1063.88|1053.38|1063.81|1053.31|11
1653321450000|2022-05-23 15:57:30|1063.88|1053.38|1064.37|1053.87|1064.37|1053.87|1063.81|1053.31|8
1653321460000|2022-05-23 15:57:40|1064.36|1053.86|1064.6|1054.1|1064.6|1054.1|1063.87|1053.37|17
1653321470000|2022-05-23 15:57:50|1064.67|1054.17|1064.75|1054.25|1064.75|1054.25|1064.67|1054.17|6
1653321480000|2022-05-23 15:58:00|1064.83|1054.33|1064.8|1054.3|1064.91|1054.41|1064.78|1054.28|8
1653321490000|2022-05-23 15:58:10|1064.83|1054.33|1065.84|1055.34|1065.85|1055.35|1064.83|1054.33|15
1653321500000|2022-05-23 15:58:20|1065.89|1055.39|1065.86|1055.36|1066.72|1056.22|1065.28|1054.78|25
1653321510000|2022-05-23 15:58:30|1065.95|1055.45|1065.58|1055.08|1066.29|1055.79|1064.98|1054.48|29
1653321520000|2022-05-23 15:58:40|1065.07|1054.57|1065.85|1055.35|1066.15|1055.65|1065.07|1054.57|30
1653321530000|2022-05-23 15:58:50|1065.82|1055.32|1064.77|1054.27|1065.82|1055.32|1064.74|1054.24|23
1653321540000|2022-05-23 15:59:00|1064.7|1054.2|1064.49|1053.99|1064.8|1054.3|1064.49|1053.99|14
1653321550000|2022-05-23 15:59:10|1064.32|1053.82|1063.78|1053.28|1064.41|1053.91|1063.77|1053.27|35
1653321560000|2022-05-23 15:59:20|1063.76|1053.26|1063.06|1052.56|1063.76|1053.26|1063.06|1052.56|21
1653321570000|2022-05-23 15:59:30|1063.25|1052.75|1063.6|1053.1|1063.67|1053.17|1062.93|1052.43|24
1653321580000|2022-05-23 15:59:40|1063.62|1053.12|1063.67|1053.17|1063.67|1053.17|1063.16|1052.66|17
1653321590000|2022-05-23 15:59:50|1063.34|1052.84|1063.18|1052.68|1063.74|1053.24|1063.18|1052.68|17
1653321600000|2022-05-23 16:00:00|1063.17|1052.67|1063.35|1052.85|1063.35|1052.85|1063.17|1052.67|5
1653321610000|2022-05-23 16:00:10|1063.34|1052.84|1063.78|1053.28|1064.43|1053.93|1063.34|1052.84|30
1653321620000|2022-05-23 16:00:20|1063.89|1053.39|1065.25|1054.75|1065.46|1054.96|1063.62|1053.12|30
1653321630000|2022-05-23 16:00:30|1065.46|1054.96|1066.1|1055.6|1066.1|1055.6|1064.9|1054.4|27
1653321640000|2022-05-23 16:00:40|1066.03|1055.53|1065.59|1055.09|1066.06|1055.56|1065.2|1054.7|31
1653321650000|2022-05-23 16:00:50|1065.55|1055.05|1065.1|1054.6|1065.59|1055.09|1064.84|1054.34|28
1653321660000|2022-05-23 16:01:00|1064.97|1054.47|1065.66|1055.16|1065.68|1055.18|1064.97|1054.47|17
1653321670000|2022-05-23 16:01:10|1065.57|1055.07|1065.98|1055.48|1065.98|1055.48|1065.38|1054.88|27
1653321680000|2022-05-23 16:01:20|1066.03|1055.53|1065.64|1055.14|1066.63|1056.13|1065.64|1055.14|26
1653321690000|2022-05-23 16:01:30|1065.67|1055.17|1065.26|1054.76|1066.78|1056.28|1065.19|1054.69|30
1653321700000|2022-05-23 16:01:40|1065.27|1054.77|1065.51|1055.01|1065.94|1055.44|1065.27|1054.77|24
1653321710000|2022-05-23 16:01:50|1065.76|1055.26|1065.2|1054.7|1065.76|1055.26|1065.2|1054.7|17
1653321720000|2022-05-23 16:02:00|1065.25|1054.75|1065.75|1055.25|1065.75|1055.25|1064.95|1054.45|23
1653321730000|2022-05-23 16:02:10|1065.87|1055.37|1065.71|1055.21|1065.87|1055.37|1065.36|1054.86|29
1653321740000|2022-05-23 16:02:20|1065.77|1055.27|1065.75|1055.25|1065.91|1055.41|1065.56|1055.06|27
1653321750000|2022-05-23 16:02:30|1065.84|1055.34|1065.83|1055.33|1065.84|1055.34|1065.72|1055.22|16
1653321760000|2022-05-23 16:02:40|1066.33|1055.83|1067.34|1056.84|1067.82|1057.32|1066.33|1055.83|22
1653321770000|2022-05-23 16:02:50|1067.66|1057.16|1067.73|1057.23|1067.76|1057.26|1066.87|1056.37|33
1653321780000|2022-05-23 16:03:00|1067.64|1057.14|1067.93|1057.43|1068.75|1058.25|1067.42|1056.92|26
1653321790000|2022-05-23 16:03:10|1068.18|1057.68|1068.8|1058.3|1068.8|1058.3|1067.75|1057.25|15
1653321800000|2022-05-23 16:03:20|1068.81|1058.31|1069.49|1058.99|1069.67|1059.17|1068.81|1058.31|16
1653321810000|2022-05-23 16:03:30|1069.57|1059.07|1069.69|1059.19|1069.84|1059.34|1068.75|1058.25|27
1653321820000|2022-05-23 16:03:40|1069.7|1059.2|1069.83|1059.33|1069.83|1059.33|1069.69|1059.19|19
1653321830000|2022-05-23 16:03:50|1070.45|1059.95|1070.75|1060.25|1071.25|1060.75|1070.45|1059.95|16
1653321840000|2022-05-23 16:04:00|1071.25|1060.75|1070.65|1060.15|1071.53|1061.03|1070.65|1060.15|33
1653321850000|2022-05-23 16:04:10|1070.85|1060.35|1069.92|1059.42|1070.85|1060.35|1069.91|1059.41|29
1653321860000|2022-05-23 16:04:20|1069.93|1059.43|1070.45|1059.95|1070.45|1059.95|1069.92|1059.42|28
1653321870000|2022-05-23 16:04:30|1070.44|1059.94|1070.75|1060.25|1070.75|1060.25|1070.44|1059.94|23
1653321880000|2022-05-23 16:04:40|1070.63|1060.13|1070.75|1060.25|1070.75|1060.25|1070.6|1060.1|10
1653321900000|2022-05-23 16:05:00|1070.44|1059.94|1069.94|1059.44|1070.44|1059.94|1069.92|1059.42|3
1653321910000|2022-05-23 16:05:10|1069.98|1059.48|1071.41|1060.91|1071.41|1060.91|1069.98|1059.48|9
1653321920000|2022-05-23 16:05:20|1071.4|1060.9|1070.35|1059.85|1071.51|1061.01|1070.09|1059.59|31
1653321930000|2022-05-23 16:05:30|1070.09|1059.59|1070.5|1060|1070.54|1060.04|1069.96|1059.46|15
1653321940000|2022-05-23 16:05:40|1070.6|1060.1|1070.8|1060.3|1071.15|1060.65|1070.6|1060.1|6
1653321950000|2022-05-23 16:05:50|1070.77|1060.27|1070.8|1060.3|1070.87|1060.37|1070.77|1060.27|12
1653321960000|2022-05-23 16:06:00|1070.56|1060.06|1070.25|1059.75|1070.8|1060.3|1070.01|1059.51|20
1653321970000|2022-05-23 16:06:10|1070.01|1059.51|1070.78|1060.28|1070.8|1060.3|1070.01|1059.51|26
1653321980000|2022-05-23 16:06:20|1070.5|1060|1070.78|1060.28|1070.8|1060.3|1070.11|1059.61|33
1653321990000|2022-05-23 16:06:30|1070.8|1060.3|1069.94|1059.44|1070.8|1060.3|1069.56|1059.06|21
1653322000000|2022-05-23 16:06:40|1070.19|1059.69|1069.94|1059.44|1070.66|1060.16|1069.9|1059.4|15
1653322010000|2022-05-23 16:06:50|1069.95|1059.45|1070.67|1060.17|1070.67|1060.17|1069.94|1059.44|14
1653322020000|2022-05-23 16:07:00|1070.7|1060.2|1070.08|1059.58|1070.77|1060.27|1069.99|1059.49|16
1653322030000|2022-05-23 16:07:10|1070.54|1060.04|1071.22|1060.72|1071.57|1061.07|1070.54|1060.04|19
1653322040000|2022-05-23 16:07:20|1071.2|1060.7|1069.94|1059.44|1071.2|1060.7|1069.94|1059.44|19
1653322050000|2022-05-23 16:07:30|1070.11|1059.61|1069.94|1059.44|1070.24|1059.74|1069.94|1059.44|16
1653322060000|2022-05-23 16:07:40|1070.44|1059.94|1069.94|1059.44|1070.62|1060.12|1069.94|1059.44|12
1653322070000|2022-05-23 16:07:50|1069.9|1059.4|1070.1|1059.6|1070.1|1059.6|1069.75|1059.25|7
1653322080000|2022-05-23 16:08:00|1070.2|1059.7|1069.75|1059.25|1070.23|1059.73|1069.75|1059.25|8
1653322090000|2022-05-23 16:08:10|1069.9|1059.4|1070.48|1059.98|1070.48|1059.98|1069.75|1059.25|16
1653322100000|2022-05-23 16:08:20|1070.42|1059.92|1071.42|1060.92|1071.43|1060.93|1070.41|1059.91|21
1653322110000|2022-05-23 16:08:30|1071.45|1060.95|1071.66|1061.16|1071.75|1061.25|1070.47|1059.97|31
1653322120000|2022-05-23 16:08:40|1071.68|1061.18|1071.75|1061.25|1071.95|1061.45|1071.58|1061.08|35
1653322130000|2022-05-23 16:08:50|1071.85|1061.35|1071.8|1061.3|1071.85|1061.35|1070.75|1060.25|33
1653322140000|2022-05-23 16:09:00|1071.75|1061.25|1070.75|1060.25|1071.8|1061.3|1070.75|1060.25|18
1653322150000|2022-05-23 16:09:10|1071.25|1060.75|1070.75|1060.25|1071.25|1060.75|1070.75|1060.25|10
1653322160000|2022-05-23 16:09:20|1070.42|1059.92|1070.07|1059.57|1070.42|1059.92|1070.02|1059.52|20
1653322170000|2022-05-23 16:09:30|1070.09|1059.59|1070.02|1059.52|1070.12|1059.62|1070.02|1059.52|15
1653322180000|2022-05-23 16:09:40|1069.99|1059.49|1069.41|1058.91|1069.99|1059.49|1069.32|1058.82|23
1653322190000|2022-05-23 16:09:50|1069.63|1059.13|1069.74|1059.24|1069.74|1059.24|1069.44|1058.94|27
1653322200000|2022-05-23 16:10:00|1069.82|1059.32|1069.74|1059.24|1069.88|1059.38|1069.57|1059.07|24
1653322210000|2022-05-23 16:10:10|1069.69|1059.19|1069.7|1059.2|1069.77|1059.27|1069.63|1059.13|24
1653322220000|2022-05-23 16:10:20|1069.74|1059.24|1069.74|1059.24|1069.78|1059.28|1069.7|1059.2|22
1653322230000|2022-05-23 16:10:30|1069.75|1059.25|1069.68|1059.18|1069.78|1059.28|1069.4|1058.9|15
1653322240000|2022-05-23 16:10:40|1069.54|1059.04|1069.74|1059.24|1069.75|1059.25|1069.41|1058.91|28
1653322250000|2022-05-23 16:10:50|1069.73|1059.23|1069.77|1059.27|1069.77|1059.27|1069.73|1059.23|10
1653322260000|2022-05-23 16:11:00|1069.79|1059.29|1069.79|1059.29|1069.79|1059.29|1069.79|1059.29|1
1653322270000|2022-05-23 16:11:10|1070.29|1059.79|1070.31|1059.81|1070.31|1059.81|1070.25|1059.75|5
1653322280000|2022-05-23 16:11:20|1070.47|1059.97|1070.51|1060.01|1070.7|1060.2|1070.44|1059.94|11
1653322290000|2022-05-23 16:11:30|1070.52|1060.02|1069.76|1059.26|1070.6|1060.1|1069.76|1059.26|20
1653322300000|2022-05-23 16:11:40|1069.77|1059.27|1069.75|1059.25|1069.79|1059.29|1069.75|1059.25|5
1653322310000|2022-05-23 16:11:50|1069.78|1059.28|1069.56|1059.06|1069.78|1059.28|1069.5|1059|14
1653322320000|2022-05-23 16:12:00|1069.39|1058.89|1069.73|1059.23|1069.81|1059.31|1069.39|1058.89|30
1653322330000|2022-05-23 16:12:10|1069.5|1059|1069.75|1059.25|1069.76|1059.26|1069.44|1058.94|21
1653322340000|2022-05-23 16:12:20|1069.76|1059.26|1069.73|1059.23|1069.76|1059.26|1069.73|1059.23|4
1653322350000|2022-05-23 16:12:30|1069.53|1059.03|1069.73|1059.23|1069.73|1059.23|1069.53|1059.03|2
1653322360000|2022-05-23 16:12:40|1069.74|1059.24|1069.69|1059.19|1069.74|1059.24|1069.69|1059.19|4
1653322370000|2022-05-23 16:12:50|1069.71|1059.21|1069.74|1059.24|1069.74|1059.24|1069.71|1059.21|6
1653322380000|2022-05-23 16:13:00|1069.71|1059.21|1069.73|1059.23|1069.74|1059.24|1069.5|1059|8
1653322440000|2022-05-23 16:14:00|1069.74|1059.24|1069.01|1058.51|1069.74|1059.24|1068.88|1058.38|20
1653322450000|2022-05-23 16:14:10|1068.95|1058.45|1068.87|1058.37|1069.48|1058.98|1068.87|1058.37|19
1653322470000|2022-05-23 16:14:30|1068.88|1058.38|1068.91|1058.41|1068.91|1058.41|1068.88|1058.38|2
1653322480000|2022-05-23 16:14:40|1069.41|1058.91|1068.91|1058.41|1069.41|1058.91|1068.91|1058.41|2
1653322500000|2022-05-23 16:15:00|1069.41|1058.91|1069.41|1058.91|1069.41|1058.91|1069.41|1058.91|1
1653322510000|2022-05-23 16:15:10|1068.91|1058.41|1069.48|1058.98|1069.75|1059.25|1068.91|1058.41|15
1653322520000|2022-05-23 16:15:20|1069.45|1058.95|1069.67|1059.17|1069.75|1059.25|1069.45|1058.95|17
1653322530000|2022-05-23 16:15:30|1069.61|1059.11|1069.75|1059.25|1069.75|1059.25|1069.55|1059.05|13
1653322560000|2022-05-23 16:16:00|1069.55|1059.05|1069.16|1058.66|1069.55|1059.05|1069|1058.5|9
1653322570000|2022-05-23 16:16:10|1069.04|1058.54|1069.04|1058.54|1069.25|1058.75|1069|1058.5|7
1653322580000|2022-05-23 16:16:20|1069.05|1058.55|1069.04|1058.54|1069.05|1058.55|1069.04|1058.54|4
1653322600000|2022-05-23 16:16:40|1069.1|1058.6|1069.25|1058.75|1069.66|1059.16|1069.04|1058.54|19
1653322610000|2022-05-23 16:16:50|1069.36|1058.86|1069.04|1058.54|1069.54|1059.04|1069.03|1058.53|28
1653322620000|2022-05-23 16:17:00|1069.54|1059.04|1069.04|1058.54|1069.61|1059.11|1069.04|1058.54|5
1653322630000|2022-05-23 16:17:10|1069.54|1059.04|1069.57|1059.07|1069.67|1059.17|1069.54|1059.04|5
1653322640000|2022-05-23 16:17:20|1069.54|1059.04|1069.57|1059.07|1069.57|1059.07|1069.54|1059.04|2
1653322650000|2022-05-23 16:17:30|1069.55|1059.05|1069.75|1059.25|1069.75|1059.25|1069.51|1059.01|13
1653322660000|2022-05-23 16:17:40|1069.57|1059.07|1069.57|1059.07|1069.75|1059.25|1069.57|1059.07|3
1653322670000|2022-05-23 16:17:50|1069.75|1059.25|1069.75|1059.25|1069.75|1059.25|1069.75|1059.25|1
1653322680000|2022-05-23 16:18:00|1069.76|1059.26|1070.04|1059.54|1070.2|1059.7|1069.76|1059.26|6
1653322690000|2022-05-23 16:18:10|1069.99|1059.49|1069.85|1059.35|1070.1|1059.6|1069.85|1059.35|22
1653322700000|2022-05-23 16:18:20|1069.75|1059.25|1069.76|1059.26|1069.8|1059.3|1069.75|1059.25|20
1653322710000|2022-05-23 16:18:30|1069.78|1059.28|1069.75|1059.25|1069.78|1059.28|1069.72|1059.22|24
1653322720000|2022-05-23 16:18:40|1069.73|1059.23|1069.75|1059.25|1069.75|1059.25|1069.73|1059.23|4
1653322770000|2022-05-23 16:19:30|1069.78|1059.28|1069.85|1059.35|1069.85|1059.35|1069.78|1059.28|2
1653322790000|2022-05-23 16:19:50|1070.35|1059.85|1070.75|1060.25|1070.75|1060.25|1070.35|1059.85|13
1653322800000|2022-05-23 16:20:00|1070.72|1060.22|1070.7|1060.2|1070.75|1060.25|1070.61|1060.11|14
1653322810000|2022-05-23 16:20:10|1070.75|1060.25|1071.23|1060.73|1071.54|1061.04|1070.7|1060.2|34
1653322820000|2022-05-23 16:20:20|1071.19|1060.69|1071.38|1060.88|1071.53|1061.03|1070.95|1060.45|19
1653322830000|2022-05-23 16:20:30|1071.53|1061.03|1071.06|1060.56|1071.54|1061.04|1071.06|1060.56|27
1653322840000|2022-05-23 16:20:40|1071.33|1060.83|1071.33|1060.83|1071.51|1061.01|1071.06|1060.56|15
1653322850000|2022-05-23 16:20:50|1071.1|1060.6|1071.06|1060.56|1071.1|1060.6|1071.06|1060.56|2
1653322860000|2022-05-23 16:21:00|1071.15|1060.65|1072.64|1062.14|1072.64|1062.14|1071.06|1060.56|9
1653322870000|2022-05-23 16:21:10|1072.55|1062.05|1073.34|1062.84|1073.34|1062.84|1072.55|1062.05|16
1653322880000|2022-05-23 16:21:20|1072.95|1062.45|1073.3|1062.8|1073.34|1062.84|1072.95|1062.45|3
1653322890000|2022-05-23 16:21:30|1073.29|1062.79|1074.07|1063.57|1074.07|1063.57|1072.94|1062.44|9
1653322900000|2022-05-23 16:21:40|1073.99|1063.49|1074.9|1064.4|1075.05|1064.55|1073.99|1063.49|16
1653322910000|2022-05-23 16:21:50|1075.75|1065.25|1075.78|1065.28|1075.82|1065.32|1075.65|1065.15|20
1653322920000|2022-05-23 16:22:00|1075.75|1065.25|1075.47|1064.97|1076|1065.5|1075.47|1064.97|16
1653322930000|2022-05-23 16:22:10|1075.68|1065.18|1075.8|1065.3|1075.83|1065.33|1075.47|1064.97|26
1653322940000|2022-05-23 16:22:20|1075.83|1065.33|1075.75|1065.25|1075.83|1065.33|1075.75|1065.25|17
1653322950000|2022-05-23 16:22:30|1075.85|1065.35|1075.3|1064.8|1075.95|1065.45|1075.09|1064.59|14
1653322960000|2022-05-23 16:22:40|1075.39|1064.89|1075.2|1064.7|1075.39|1064.89|1075.2|1064.7|6
1653322970000|2022-05-23 16:22:50|1075.25|1064.75|1075.2|1064.7|1075.3|1064.8|1075.11|1064.61|7
1653322980000|2022-05-23 16:23:00|1075.25|1064.75|1074.8|1064.3|1075.25|1064.75|1074.8|1064.3|19
1653322990000|2022-05-23 16:23:10|1074.87|1064.37|1075.57|1065.07|1075.57|1065.07|1074.8|1064.3|23
1653323000000|2022-05-23 16:23:20|1075.49|1064.99|1075.57|1065.07|1075.57|1065.07|1075.46|1064.96|26
1653323010000|2022-05-23 16:23:30|1075.46|1064.96|1075.28|1064.78|1075.57|1065.07|1075.28|1064.78|19
1653323020000|2022-05-23 16:23:40|1075.25|1064.75|1075.8|1065.3|1075.8|1065.3|1075.06|1064.56|25
1653323030000|2022-05-23 16:23:50|1075.78|1065.28|1076.01|1065.51|1076.16|1065.66|1075.69|1065.19|29
1653323040000|2022-05-23 16:24:00|1076|1065.5|1076.82|1066.32|1076.82|1066.32|1075.8|1065.3|19
1653323050000|2022-05-23 16:24:10|1076.75|1066.25|1077.66|1067.16|1077.75|1067.25|1076.75|1066.25|25
1653323060000|2022-05-23 16:24:20|1077.63|1067.13|1076.05|1065.55|1077.75|1067.25|1075.78|1065.28|31
1653323070000|2022-05-23 16:24:30|1075.8|1065.3|1075.77|1065.27|1075.8|1065.3|1075.44|1064.94|19
1653323080000|2022-05-23 16:24:40|1075.79|1065.29|1075.8|1065.3|1075.8|1065.3|1075.79|1065.29|2
1653323100000|2022-05-23 16:25:00|1076.1|1065.6|1075.79|1065.29|1076.15|1065.65|1075.79|1065.29|6
1653323110000|2022-05-23 16:25:10|1075.78|1065.28|1075.5|1065|1075.87|1065.37|1075.5|1065|17
1653323120000|2022-05-23 16:25:20|1075.53|1065.03|1075.28|1064.78|1075.53|1065.03|1075.25|1064.75|14
1653323130000|2022-05-23 16:25:30|1075.25|1064.75|1075.2|1064.7|1075.25|1064.75|1075.15|1064.65|8
1653323140000|2022-05-23 16:25:40|1075.09|1064.59|1075.46|1064.96|1075.88|1065.38|1075.06|1064.56|18
1653323150000|2022-05-23 16:25:50|1075.43|1064.93|1075.6|1065.1|1075.78|1065.28|1075.38|1064.88|14
1653323160000|2022-05-23 16:26:00|1075.65|1065.15|1075.25|1064.75|1075.7|1065.2|1074.88|1064.38|13
1653323170000|2022-05-23 16:26:10|1075.2|1064.7|1075.8|1065.3|1075.8|1065.3|1074.88|1064.38|23
1653323180000|2022-05-23 16:26:20|1075.82|1065.32|1075.77|1065.27|1075.85|1065.35|1075.73|1065.23|12
1653323190000|2022-05-23 16:26:30|1075.8|1065.3|1075.87|1065.37|1076.25|1065.75|1075.75|1065.25|22
1653323200000|2022-05-23 16:26:40|1076.18|1065.68|1076.08|1065.58|1076.37|1065.87|1075.87|1065.37|27
1653323210000|2022-05-23 16:26:50|1075.87|1065.37|1075.87|1065.37|1076.35|1065.85|1075.87|1065.37|32
1653323220000|2022-05-23 16:27:00|1076.17|1065.67|1075.78|1065.28|1076.17|1065.67|1075.75|1065.25|5
1653323230000|2022-05-23 16:27:10|1075.55|1065.05|1075.14|1064.64|1075.55|1065.05|1075.11|1064.61|8
1653323240000|2022-05-23 16:27:20|1075.11|1064.61|1075.08|1064.58|1075.11|1064.61|1075.08|1064.58|5
1653323250000|2022-05-23 16:27:30|1075.09|1064.59|1075.23|1064.73|1075.23|1064.73|1075.09|1064.59|5
1653323260000|2022-05-23 16:27:40|1075.47|1064.97|1075.45|1064.95|1075.61|1065.11|1075.04|1064.54|14
1653323270000|2022-05-23 16:27:50|1075.6|1065.1|1075.26|1064.76|1075.77|1065.27|1075.08|1064.58|8
1653323280000|2022-05-23 16:28:00|1074.92|1064.42|1074.8|1064.3|1075.01|1064.51|1074.8|1064.3|24
1653323290000|2022-05-23 16:28:10|1074.75|1064.25|1074.72|1064.22|1074.95|1064.45|1074.45|1063.95|19
1653323300000|2022-05-23 16:28:20|1075.23|1064.73|1075.24|1064.74|1075.24|1064.74|1075.23|1064.73|2
1653323310000|2022-05-23 16:28:30|1074.74|1064.24|1074.72|1064.22|1074.74|1064.24|1074.72|1064.22|5
1653323320000|2022-05-23 16:28:40|1074.69|1064.19|1074.19|1063.69|1074.69|1064.19|1074.19|1063.69|7
1653323330000|2022-05-23 16:28:50|1074.69|1064.19|1074.75|1064.25|1074.95|1064.45|1074.57|1064.07|26
1653323340000|2022-05-23 16:29:00|1074.8|1064.3|1074.65|1064.15|1074.85|1064.35|1074.55|1064.05|15
1653323350000|2022-05-23 16:29:10|1074.67|1064.17|1074.5|1064|1074.7|1064.2|1074.45|1063.95|22
1653323360000|2022-05-23 16:29:20|1074.65|1064.15|1074.75|1064.25|1074.82|1064.32|1074.59|1064.09|16
1653323370000|2022-05-23 16:29:30|1074.8|1064.3|1074.75|1064.25|1074.8|1064.3|1074.75|1064.25|2
1653323380000|2022-05-23 16:29:40|1074.7|1064.2|1074.59|1064.09|1074.75|1064.25|1074.59|1064.09|5
1653323390000|2022-05-23 16:29:50|1074.75|1064.25|1074.51|1064.01|1074.75|1064.25|1074.43|1063.93|7
1653323400000|2022-05-23 16:30:00|1074.57|1064.07|1074.68|1064.18|1074.77|1064.27|1074.57|1064.07|20
1653323410000|2022-05-23 16:30:10|1074.71|1064.21|1073.86|1063.36|1074.71|1064.21|1073.75|1063.25|15
1653323420000|2022-05-23 16:30:20|1073.82|1063.32|1073.27|1062.77|1073.84|1063.34|1073.27|1062.77|22
1653323430000|2022-05-23 16:30:30|1073.39|1062.89|1073.14|1062.64|1073.39|1062.89|1073|1062.5|28
1653323440000|2022-05-23 16:30:40|1073.2|1062.7|1070.2|1059.7|1073.2|1062.7|1069.85|1059.35|24
1653323450000|2022-05-23 16:30:50|1069.91|1059.41|1069.86|1059.36|1070.34|1059.84|1069.75|1059.25|14
1653323460000|2022-05-23 16:31:00|1069.89|1059.39|1069.55|1059.05|1069.89|1059.39|1068.96|1058.46|7
1653323470000|2022-05-23 16:31:10|1069.65|1059.15|1069.75|1059.25|1069.75|1059.25|1069.15|1058.65|16
1653323480000|2022-05-23 16:31:20|1069.5|1059|1069.75|1059.25|1069.77|1059.27|1069.5|1059|15
1653323490000|2022-05-23 16:31:30|1069.78|1059.28|1069.78|1059.28|1069.85|1059.35|1069.7|1059.2|23
1653323500000|2022-05-23 16:31:40|1069.75|1059.25|1068.96|1058.46|1069.82|1059.32|1068.96|1058.46|27
1653323510000|2022-05-23 16:31:50|1068.92|1058.42|1068.93|1058.43|1069.2|1058.7|1068.75|1058.25|8
1653323520000|2022-05-23 16:32:00|1068.92|1058.42|1068.92|1058.42|1069.05|1058.55|1068.92|1058.42|5
1653323530000|2022-05-23 16:32:10|1068.93|1058.43|1068.77|1058.27|1068.93|1058.43|1068.77|1058.27|6
1653323540000|2022-05-23 16:32:20|1068.75|1058.25|1068.75|1058.25|1068.82|1058.32|1068.68|1058.18|17
1653323550000|2022-05-23 16:32:30|1068.8|1058.3|1069.67|1059.17|1069.67|1059.17|1068.75|1058.25|23
1653323560000|2022-05-23 16:32:40|1069.65|1059.15|1069.39|1058.89|1069.65|1059.15|1068.82|1058.32|17
1653323570000|2022-05-23 16:32:50|1069.37|1058.87|1069.75|1059.25|1069.75|1059.25|1069.37|1058.87|10
1653323580000|2022-05-23 16:33:00|1069.7|1059.2|1069.74|1059.24|1069.75|1059.25|1069.7|1059.2|5
1653323590000|2022-05-23 16:33:10|1069.75|1059.25|1069.8|1059.3|1070.09|1059.59|1069.75|1059.25|19
1653323600000|2022-05-23 16:33:20|1069.75|1059.25|1069.75|1059.25|1069.83|1059.33|1069.75|1059.25|6
1653323610000|2022-05-23 16:33:30|1069.52|1059.02|1068.19|1057.69|1069.52|1059.02|1068.19|1057.69|12
1653323620000|2022-05-23 16:33:40|1068.14|1057.64|1068.75|1058.25|1068.75|1058.25|1067.96|1057.46|13
1653323630000|2022-05-23 16:33:50|1068.68|1058.18|1069.15|1058.65|1069.27|1058.77|1068.6|1058.1|15
1653323640000|2022-05-23 16:34:00|1069|1058.5|1068.04|1057.54|1069.15|1058.65|1068.01|1057.51|34
1653323650000|2022-05-23 16:34:10|1068.17|1057.67|1068.79|1058.29|1068.87|1058.37|1068.06|1057.56|23
1653323660000|2022-05-23 16:34:20|1068.78|1058.28|1068.72|1058.22|1068.94|1058.44|1068.48|1057.98|15
1653323670000|2022-05-23 16:34:30|1068.73|1058.23|1069.73|1059.23|1069.75|1059.25|1068.73|1058.23|36
1653323680000|2022-05-23 16:34:40|1069.75|1059.25|1069.75|1059.25|1069.85|1059.35|1069.48|1058.98|22
1653323690000|2022-05-23 16:34:50|1069.59|1059.09|1069.75|1059.25|1069.75|1059.25|1069.59|1059.09|4
1653323710000|2022-05-23 16:35:10|1069.59|1059.09|1069.5|1059|1069.6|1059.1|1069.5|1059|7
1653323720000|2022-05-23 16:35:20|1069.52|1059.02|1069.65|1059.15|1069.8|1059.3|1069.35|1058.85|35
1653323730000|2022-05-23 16:35:30|1069.62|1059.12|1068.75|1058.25|1069.75|1059.25|1068.7|1058.2|25
1653323740000|2022-05-23 16:35:40|1068.74|1058.24|1068|1057.5|1068.84|1058.34|1067.75|1057.25|26
1653323750000|2022-05-23 16:35:50|1067.75|1057.25|1067.75|1057.25|1067.75|1057.25|1067.75|1057.25|1
1653323760000|2022-05-23 16:36:00|1067.83|1057.33|1068.66|1058.16|1068.66|1058.16|1067.82|1057.32|6
1653323770000|2022-05-23 16:36:10|1068.68|1058.18|1068.71|1058.21|1068.71|1058.21|1068.63|1058.13|10
1653323780000|2022-05-23 16:36:20|1068.64|1058.14|1068.7|1058.2|1068.7|1058.2|1068.64|1058.14|7
1653323790000|2022-05-23 16:36:30|1068.73|1058.23|1068.72|1058.22|1068.74|1058.24|1068.72|1058.22|6
1653323800000|2022-05-23 16:36:40|1068.69|1058.19|1068.69|1058.19|1068.69|1058.19|1068.69|1058.19|1
1653323810000|2022-05-23 16:36:50|1068.67|1058.17|1067.75|1057.25|1068.69|1058.19|1067.75|1057.25|21
1653323830000|2022-05-23 16:37:10|1068.05|1057.55|1068.1|1057.6|1068.1|1057.6|1068.05|1057.55|2
1653323850000|2022-05-23 16:37:30|1067.75|1057.25|1067.75|1057.25|1067.75|1057.25|1067.75|1057.25|1
1653323870000|2022-05-23 16:37:50|1067.86|1057.36|1067.75|1057.25|1067.9|1057.4|1067.75|1057.25|14
1653323880000|2022-05-23 16:38:00|1067.78|1057.28|1068.88|1058.38|1068.96|1058.46|1067.75|1057.25|22
1653323890000|2022-05-23 16:38:10|1068.98|1058.48|1068.93|1058.43|1068.99|1058.49|1068.88|1058.38|22
1653323900000|2022-05-23 16:38:20|1068.88|1058.38|1067.75|1057.25|1068.93|1058.43|1067.75|1057.25|24
1653323910000|2022-05-23 16:38:30|1067.78|1057.28|1068.5|1058|1068.7|1058.2|1067.75|1057.25|31
1653323920000|2022-05-23 16:38:40|1068.46|1057.96|1068.62|1058.12|1068.77|1058.27|1068.1|1057.6|26
1653323930000|2022-05-23 16:38:50|1068.6|1058.1|1068.82|1058.32|1068.83|1058.33|1068.55|1058.05|22
1653323940000|2022-05-23 16:39:00|1068.81|1058.31|1068.75|1058.25|1068.81|1058.31|1068.68|1058.18|28
1653323950000|2022-05-23 16:39:10|1068.73|1058.23|1068.87|1058.37|1068.87|1058.37|1068.73|1058.23|14
1653323960000|2022-05-23 16:39:20|1068.8|1058.3|1068.77|1058.27|1068.85|1058.35|1068.76|1058.26|11
1653323980000|2022-05-23 16:39:40|1069.25|1058.75|1069.7|1059.2|1069.75|1059.25|1069.25|1058.75|11
1653323990000|2022-05-23 16:39:50|1069.72|1059.22|1070.79|1060.29|1070.8|1060.3|1069.72|1059.22|19
1653324000000|2022-05-23 16:40:00|1070.8|1060.3|1071.4|1060.9|1071.4|1060.9|1070.75|1060.25|22
1653324010000|2022-05-23 16:40:10|1071.6|1061.1|1070.81|1060.31|1071.88|1061.38|1070.81|1060.31|22
1653324020000|2022-05-23 16:40:20|1070.75|1060.25|1070.32|1059.82|1071.05|1060.55|1070.32|1059.82|24
1653324030000|2022-05-23 16:40:30|1070.28|1059.78|1069.46|1058.96|1070.28|1059.78|1069.46|1058.96|28
1653324040000|2022-05-23 16:40:40|1069.67|1059.17|1067.81|1057.31|1069.67|1059.17|1067.81|1057.31|26
1653324050000|2022-05-23 16:40:50|1067.8|1057.3|1067.75|1057.25|1068.1|1057.6|1067.74|1057.24|29
1653324060000|2022-05-23 16:41:00|1067.73|1057.23|1067.75|1057.25|1067.75|1057.25|1067.57|1057.07|23
1653324070000|2022-05-23 16:41:10|1067.71|1057.21|1068.48|1057.98|1068.48|1057.98|1067.71|1057.21|13
1653324080000|2022-05-23 16:41:20|1068.59|1058.09|1068.57|1058.07|1068.59|1058.09|1068.54|1058.04|5
1653324090000|2022-05-23 16:41:30|1068.54|1058.04|1067.75|1057.25|1068.57|1058.07|1067.73|1057.23|13
1653324100000|2022-05-23 16:41:40|1067.7|1057.2|1067.75|1057.25|1067.86|1057.36|1067.7|1057.2|18
1653324110000|2022-05-23 16:41:50|1067.8|1057.3|1067.59|1057.09|1067.83|1057.33|1067.59|1057.09|12
1653324120000|2022-05-23 16:42:00|1067.54|1057.04|1067.75|1057.25|1067.75|1057.25|1067.54|1057.04|7
1653324130000|2022-05-23 16:42:10|1067.61|1057.11|1066.88|1056.38|1067.61|1057.11|1066.88|1056.38|3
1653324140000|2022-05-23 16:42:20|1066.94|1056.44|1066.88|1056.38|1066.94|1056.44|1066.88|1056.38|7
1653324150000|2022-05-23 16:42:30|1066.89|1056.39|1067.42|1056.92|1067.75|1057.25|1066.75|1056.25|27
1653324160000|2022-05-23 16:42:40|1066.92|1056.42|1067.56|1057.06|1067.75|1057.25|1066.75|1056.25|32
1653324170000|2022-05-23 16:42:50|1067.75|1057.25|1067.59|1057.09|1067.75|1057.25|1067.33|1056.83|19
1653324190000|2022-05-23 16:43:10|1067.75|1057.25|1067.64|1057.14|1067.75|1057.25|1067.56|1057.06|7
1653324200000|2022-05-23 16:43:20|1067.63|1057.13|1067.64|1057.14|1067.65|1057.15|1067.62|1057.12|7
1653324210000|2022-05-23 16:43:30|1067.65|1057.15|1067.65|1057.15|1067.66|1057.16|1067.64|1057.14|4
1653324220000|2022-05-23 16:43:40|1067.77|1057.27|1068.18|1057.68|1068.35|1057.85|1067.77|1057.27|13
1653324230000|2022-05-23 16:43:50|1068.2|1057.7|1068.6|1058.1|1068.75|1058.25|1068.2|1057.7|20
1653324240000|2022-05-23 16:44:00|1068.61|1058.11|1068.62|1058.12|1068.62|1058.12|1068.48|1057.98|6
1653324250000|2022-05-23 16:44:10|1068.01|1057.51|1067.86|1057.36|1068.01|1057.51|1067.75|1057.25|6
1653324260000|2022-05-23 16:44:20|1067.7|1057.2|1067.48|1056.98|1067.75|1057.25|1067.48|1056.98|4
1653324270000|2022-05-23 16:44:30|1067.75|1057.25|1067.14|1056.64|1067.75|1057.25|1066.84|1056.34|36
1653324280000|2022-05-23 16:44:40|1066.99|1056.49|1066.85|1056.35|1067.08|1056.58|1066.7|1056.2|25
1653324290000|2022-05-23 16:44:50|1066.75|1056.25|1067.35|1056.85|1067.35|1056.85|1066.75|1056.25|14
1653324300000|2022-05-23 16:45:00|1067.08|1056.58|1067.14|1056.64|1067.14|1056.64|1067.08|1056.58|8
1653324310000|2022-05-23 16:45:10|1067.15|1056.65|1067.95|1057.45|1068|1057.5|1067.15|1056.65|7
1653324320000|2022-05-23 16:45:20|1067.75|1057.25|1067.75|1057.25|1067.75|1057.25|1067.75|1057.25|1
1653324330000|2022-05-23 16:45:30|1066.75|1056.25|1066.96|1056.46|1067.11|1056.61|1066.75|1056.25|15
1653324340000|2022-05-23 16:45:40|1066.94|1056.44|1066.95|1056.45|1066.97|1056.47|1066.53|1056.03|25
1653324350000|2022-05-23 16:45:50|1066.97|1056.47|1066.95|1056.45|1066.97|1056.47|1066.93|1056.43|30
1653324360000|2022-05-23 16:46:00|1066.97|1056.47|1067.07|1056.57|1067.17|1056.67|1066.92|1056.42|24
1653324370000|2022-05-23 16:46:10|1067.05|1056.55|1065.85|1055.35|1067.06|1056.56|1065.8|1055.3|18
1653324380000|2022-05-23 16:46:20|1065.8|1055.3|1065.75|1055.25|1065.96|1055.46|1065.67|1055.17|24
1653324390000|2022-05-23 16:46:30|1065.67|1055.17|1065.75|1055.25|1065.77|1055.27|1065.55|1055.05|21
1653324400000|2022-05-23 16:46:40|1065.7|1055.2|1065.75|1055.25|1065.8|1055.3|1065.67|1055.17|22
1653324410000|2022-05-23 16:46:50|1065.72|1055.22|1065.75|1055.25|1065.75|1055.25|1065.7|1055.2|12
1653324420000|2022-05-23 16:47:00|1065.78|1055.28|1066.53|1056.03|1066.54|1056.04|1065.78|1055.28|6
1653324430000|2022-05-23 16:47:10|1066.54|1056.04|1066.53|1056.03|1066.57|1056.07|1066.52|1056.02|7
1653324440000|2022-05-23 16:47:20|1066.52|1056.02|1066.52|1056.02|1066.52|1056.02|1066.52|1056.02|1
1653324450000|2022-05-23 16:47:30|1066.53|1056.03|1066.56|1056.06|1066.57|1056.07|1066.52|1056.02|8
1653324460000|2022-05-23 16:47:40|1066.55|1056.05|1065.75|1055.25|1066.55|1056.05|1065.75|1055.25|4
1653324470000|2022-05-23 16:47:50|1065.82|1055.32|1065.75|1055.25|1065.82|1055.32|1065.72|1055.22|9
1653324480000|2022-05-23 16:48:00|1065.73|1055.23|1065.75|1055.25|1065.75|1055.25|1065.73|1055.23|2
1653324490000|2022-05-23 16:48:10|1065.67|1055.17|1065.66|1055.16|1065.67|1055.17|1065.66|1055.16|2
1653324500000|2022-05-23 16:48:20|1065.57|1055.07|1065.4|1054.9|1065.59|1055.09|1065.4|1054.9|5
1653324510000|2022-05-23 16:48:30|1065.3|1054.8|1065.19|1054.69|1065.3|1054.8|1065.18|1054.68|4
1653324520000|2022-05-23 16:48:40|1065.16|1054.66|1065.23|1054.73|1065.23|1054.73|1065.11|1054.61|4
1653324530000|2022-05-23 16:48:50|1065.17|1054.67|1065.23|1054.73|1065.25|1054.75|1065.17|1054.67|4
1653324540000|2022-05-23 16:49:00|1065.21|1054.71|1065.11|1054.61|1065.4|1054.9|1065.06|1054.56|15
1653324550000|2022-05-23 16:49:10|1065.5|1055|1065.64|1055.14|1065.87|1055.37|1065.06|1054.56|28
1653324560000|2022-05-23 16:49:20|1065.63|1055.13|1065.52|1055.02|1065.77|1055.27|1065.46|1054.96|7
1653324590000|2022-05-23 16:49:50|1065.46|1054.96|1065.11|1054.61|1065.53|1055.03|1065.06|1054.56|25
1653324600000|2022-05-23 16:50:00|1065.06|1054.56|1065.06|1054.56|1065.4|1054.9|1065.06|1054.56|24
1653324610000|2022-05-23 16:50:10|1065.16|1054.66|1065.37|1054.87|1065.37|1054.87|1065.06|1054.56|10
1653324620000|2022-05-23 16:50:20|1065.36|1054.86|1065.31|1054.81|1065.36|1054.86|1065.31|1054.81|2
1653324630000|2022-05-23 16:50:30|1065.37|1054.87|1065.37|1054.87|1065.37|1054.87|1065.31|1054.81|7
1653324640000|2022-05-23 16:50:40|1065.35|1054.85|1065.36|1054.86|1065.37|1054.87|1065.35|1054.85|5
1653324650000|2022-05-23 16:50:50|1065.31|1054.81|1065.36|1054.86|1065.37|1054.87|1065.26|1054.76|8
1653324660000|2022-05-23 16:51:00|1065.31|1054.81|1065.36|1054.86|1065.37|1054.87|1065.31|1054.81|4
1653324670000|2022-05-23 16:51:10|1065.2|1054.7|1064.75|1054.25|1065.35|1054.85|1064.75|1054.25|13
1653324680000|2022-05-23 16:51:20|1064.7|1054.2|1064|1053.5|1064.7|1054.2|1063.85|1053.35|17
1653324690000|2022-05-23 16:51:30|1064.12|1053.62|1064.05|1053.55|1064.12|1053.62|1064|1053.5|11
1653324700000|2022-05-23 16:51:40|1064|1053.5|1063.32|1052.82|1064|1053.5|1063.32|1052.82|20
1653324710000|2022-05-23 16:51:50|1063.36|1052.86|1063.51|1053.01|1063.54|1053.04|1063.3|1052.8|24
1653324720000|2022-05-23 16:52:00|1063.56|1053.06|1063.54|1053.04|1063.58|1053.08|1063.41|1052.91|12
1653324730000|2022-05-23 16:52:10|1063.58|1053.08|1063.68|1053.18|1063.68|1053.18|1062.98|1052.48|15
1653324740000|2022-05-23 16:52:20|1063.69|1053.19|1063.05|1052.55|1063.69|1053.19|1063.05|1052.55|8
1653324760000|2022-05-23 16:52:40|1063|1052.5|1062.53|1052.03|1063|1052.5|1062.29|1051.79|14
1653324770000|2022-05-23 16:52:50|1062.7|1052.2|1062.69|1052.19|1062.85|1052.35|1062.05|1051.55|34
1653324780000|2022-05-23 16:53:00|1062.85|1052.35|1062.3|1051.8|1062.91|1052.41|1062.3|1051.8|28
1653324790000|2022-05-23 16:53:10|1062.25|1051.75|1062.03|1051.53|1062.25|1051.75|1061.75|1051.25|19
1653324800000|2022-05-23 16:53:20|1062|1051.5|1061.88|1051.38|1062.18|1051.68|1061.78|1051.28|25
1653324810000|2022-05-23 16:53:30|1061.84|1051.34|1062.69|1052.19|1062.69|1052.19|1061.84|1051.34|18
1653324820000|2022-05-23 16:53:40|1062.68|1052.18|1062.67|1052.17|1062.69|1052.19|1062.64|1052.14|6
1653324830000|2022-05-23 16:53:50|1062.64|1052.14|1062.05|1051.55|1062.64|1052.14|1062|1051.5|6
1653324840000|2022-05-23 16:54:00|1062.55|1052.05|1062.29|1051.79|1062.63|1052.13|1062.11|1051.61|16
1653324850000|2022-05-23 16:54:10|1062.31|1051.81|1062.17|1051.67|1062.61|1052.11|1062.11|1051.61|23
1653324860000|2022-05-23 16:54:20|1062.11|1051.61|1062.05|1051.55|1062.11|1051.61|1062.05|1051.55|5
1653324880000|2022-05-23 16:54:40|1061.77|1051.27|1061.76|1051.26|1061.82|1051.32|1061.5|1051|16
1653324890000|2022-05-23 16:54:50|1061.77|1051.27|1060.4|1049.9|1061.77|1051.27|1060.02|1049.52|30
1653324900000|2022-05-23 16:55:00|1060.65|1050.15|1060.48|1049.98|1060.78|1050.28|1060.35|1049.85|31
1653324910000|2022-05-23 16:55:10|1060.16|1049.66|1059.75|1049.25|1060.16|1049.66|1059.75|1049.25|8
1653324920000|2022-05-23 16:55:20|1059.46|1048.96|1059.6|1049.1|1059.6|1049.1|1059.46|1048.96|8
1653324930000|2022-05-23 16:55:30|1059.59|1049.09|1059.12|1048.62|1060|1049.5|1058.6|1048.1|21
1653324940000|2022-05-23 16:55:40|1058.96|1048.46|1059.58|1049.08|1059.58|1049.08|1058.09|1047.59|25
1653324950000|2022-05-23 16:55:50|1059.45|1048.95|1058.65|1048.15|1059.9|1049.4|1058.3|1047.8|30
1653324960000|2022-05-23 16:56:00|1058.34|1047.84|1057.75|1047.25|1058.73|1048.23|1057.54|1047.04|28
1653324970000|2022-05-23 16:56:10|1057.86|1047.36|1058.59|1048.09|1058.62|1048.12|1057.75|1047.25|13
1653324980000|2022-05-23 16:56:20|1058.6|1048.1|1059.36|1048.86|1059.39|1048.89|1058.6|1048.1|21
1653324990000|2022-05-23 16:56:30|1059.2|1048.7|1059.31|1048.81|1059.31|1048.81|1058.76|1048.26|7
1653325000000|2022-05-23 16:56:40|1059.33|1048.83|1059.75|1049.25|1059.88|1049.38|1059.33|1048.83|26
1653325010000|2022-05-23 16:56:50|1059.41|1048.91|1059.75|1049.25|1059.75|1049.25|1059.41|1048.91|2
1653325020000|2022-05-23 16:57:00|1059.41|1048.91|1059.75|1049.25|1059.75|1049.25|1059.41|1048.91|6
1653325060000|2022-05-23 16:57:40|1059.6|1049.1|1059.73|1049.23|1059.78|1049.28|1059.6|1049.1|11
1653325070000|2022-05-23 16:57:50|1059.75|1049.25|1059.8|1049.3|1059.85|1049.35|1059.6|1049.1|27
1653325080000|2022-05-23 16:58:00|1059.78|1049.28|1059.34|1048.84|1059.8|1049.3|1058.74|1048.24|28
1653325090000|2022-05-23 16:58:10|1059.42|1048.92|1059.61|1049.11|1059.61|1049.11|1059.27|1048.77|14
1653325100000|2022-05-23 16:58:20|1059.42|1048.92|1059.43|1048.93|1059.43|1048.93|1059.42|1048.92|2
1653325110000|2022-05-23 16:58:30|1059.61|1049.11|1059.61|1049.11|1059.61|1049.11|1059.61|1049.11|1
1653325120000|2022-05-23 16:58:40|1059.72|1049.22|1059.75|1049.25|1059.75|1049.25|1059.42|1048.92|22
1653325130000|2022-05-23 16:58:50|1059.63|1049.13|1060.07|1049.57|1060.35|1049.85|1059.63|1049.13|34
1653325140000|2022-05-23 16:59:00|1059.93|1049.43|1060.69|1050.19|1060.75|1050.25|1059.93|1049.43|26
1653325150000|2022-05-23 16:59:10|1060.75|1050.25|1061.41|1050.91|1061.58|1051.08|1060.72|1050.22|18
1653325160000|2022-05-23 16:59:20|1061.54|1051.04|1060.84|1050.34|1061.54|1051.04|1060.84|1050.34|4
1653325170000|2022-05-23 16:59:30|1060.79|1050.29|1060.84|1050.34|1060.84|1050.34|1060.79|1050.29|6
1653325180000|2022-05-23 16:59:40|1060.78|1050.28|1060.75|1050.25|1060.78|1050.28|1060.75|1050.25|2
1653325190000|2022-05-23 16:59:50|1060.47|1049.97|1060.7|1050.2|1060.75|1050.25|1060.27|1049.77|8
1653325200000|2022-05-23 17:00:00|1060.69|1050.19|1060.61|1050.11|1060.84|1050.34|1060.61|1050.11|16
1653325210000|2022-05-23 17:00:10|1060.68|1050.18|1060.46|1049.96|1060.83|1050.33|1060.41|1049.91|31
1653325220000|2022-05-23 17:00:20|1059.96|1049.46|1059.15|1048.65|1060.46|1049.96|1059.13|1048.63|18
1653325230000|2022-05-23 17:00:30|1059.26|1048.76|1059.4|1048.9|1059.78|1049.28|1058.75|1048.25|34
1653325240000|2022-05-23 17:00:40|1058.96|1048.46|1060|1049.5|1060.38|1049.88|1058.87|1048.37|33
1653325250000|2022-05-23 17:00:50|1059.95|1049.45|1060.35|1049.85|1060.4|1049.9|1059.87|1049.37|26
1653325260000|2022-05-23 17:01:00|1060.31|1049.81|1060.69|1050.19|1060.77|1050.27|1059.99|1049.49|20
1653325270000|2022-05-23 17:01:10|1060.75|1050.25|1060.4|1049.9|1060.75|1050.25|1060.4|1049.9|13
1653325280000|2022-05-23 17:01:20|1060.41|1049.91|1059.75|1049.25|1060.43|1049.93|1059.75|1049.25|5
1653325290000|2022-05-23 17:01:30|1059.7|1049.2|1058.44|1047.94|1059.75|1049.25|1058.39|1047.89|24
1653325300000|2022-05-23 17:01:40|1058.49|1047.99|1058.05|1047.55|1058.49|1047.99|1058.02|1047.52|24
1653325310000|2022-05-23 17:01:50|1058.08|1047.58|1058.39|1047.89|1058.63|1048.13|1058.08|1047.58|13
1653325320000|2022-05-23 17:02:00|1058.4|1047.9|1057.68|1047.18|1058.8|1048.3|1057.53|1047.03|26
1653325330000|2022-05-23 17:02:10|1057.62|1047.12|1057.75|1047.25|1057.75|1047.25|1057.41|1046.91|25
1653325340000|2022-05-23 17:02:20|1057.6|1047.1|1058.64|1048.14|1058.64|1048.14|1057.6|1047.1|24
1653325350000|2022-05-23 17:02:30|1058.65|1048.15|1058.71|1048.21|1059.03|1048.53|1058.6|1048.1|19
1653325360000|2022-05-23 17:02:40|1058.6|1048.1|1058.63|1048.13|1058.72|1048.22|1058.59|1048.09|16
1653325370000|2022-05-23 17:02:50|1058.64|1048.14|1058.62|1048.12|1058.64|1048.14|1058.59|1048.09|12
1653325380000|2022-05-23 17:03:00|1058.63|1048.13|1059.01|1048.51|1059.15|1048.65|1058.59|1048.09|9
1653325390000|2022-05-23 17:03:10|1059.03|1048.53|1059.32|1048.82|1059.32|1048.82|1058.99|1048.49|19
1653325400000|2022-05-23 17:03:20|1059.33|1048.83|1059.75|1049.25|1059.75|1049.25|1059.1|1048.6|8
1653325410000|2022-05-23 17:03:30|1059.42|1048.92|1058.75|1048.25|1059.43|1048.93|1058.75|1048.25|7
1653325420000|2022-05-23 17:03:40|1058.79|1048.29|1058.81|1048.31|1058.81|1048.31|1058.79|1048.29|2
1653325430000|2022-05-23 17:03:50|1058.54|1048.04|1057.56|1047.06|1058.54|1048.04|1057.35|1046.85|20
1653325440000|2022-05-23 17:04:00|1057.29|1046.79|1056.85|1046.35|1057.75|1047.25|1056.85|1046.35|28
1653325450000|2022-05-23 17:04:10|1056.94|1046.44|1056.7|1046.2|1057.41|1046.91|1056.7|1046.2|31
1653325460000|2022-05-23 17:04:20|1056.69|1046.19|1056.77|1046.27|1057.11|1046.61|1056.6|1046.1|34
1653325470000|2022-05-23 17:04:30|1056.75|1046.25|1057.36|1046.86|1057.42|1046.92|1056.65|1046.15|35
1653325480000|2022-05-23 17:04:40|1057.5|1047|1057.72|1047.22|1057.9|1047.4|1057.15|1046.65|30
1653325490000|2022-05-23 17:04:50|1057.75|1047.25|1056.76|1046.26|1057.85|1047.35|1056.76|1046.26|37
1653325500000|2022-05-23 17:05:00|1056.85|1046.35|1055.78|1045.28|1056.85|1046.35|1055.78|1045.28|30
1653325510000|2022-05-23 17:05:10|1055.88|1045.38|1058.25|1047.75|1058.25|1047.75|1055.8|1045.3|37
1653325520000|2022-05-23 17:05:20|1058.26|1047.76|1056.78|1046.28|1058.28|1047.78|1056.78|1046.28|16
1653325530000|2022-05-23 17:05:30|1056.77|1046.27|1056.73|1046.23|1056.77|1046.27|1056.58|1046.08|12
1653325540000|2022-05-23 17:05:40|1056.74|1046.24|1056.86|1046.36|1057.68|1047.18|1056.74|1046.24|22
1653325550000|2022-05-23 17:05:50|1056.8|1046.3|1056.82|1046.32|1057.24|1046.74|1056.7|1046.2|29
1653325560000|2022-05-23 17:06:00|1056.87|1046.37|1056.85|1046.35|1057.42|1046.92|1056.81|1046.31|34
1653325570000|2022-05-23 17:06:10|1057|1046.5|1057.5|1047|1057.5|1047|1056.78|1046.28|28
1653325580000|2022-05-23 17:06:20|1057.32|1046.82|1057.79|1047.29|1057.79|1047.29|1057.24|1046.74|32
1653325590000|2022-05-23 17:06:30|1057.81|1047.31|1057.79|1047.29|1057.9|1047.4|1057.79|1047.29|17
1653325600000|2022-05-23 17:06:40|1057.75|1047.25|1057.02|1046.52|1057.75|1047.25|1056.85|1046.35|8
1653325610000|2022-05-23 17:06:50|1056.91|1046.41|1056.91|1046.41|1057.08|1046.58|1056.9|1046.4|13
1653325620000|2022-05-23 17:07:00|1056.89|1046.39|1057.02|1046.52|1057.02|1046.52|1056.89|1046.39|5
1653325630000|2022-05-23 17:07:10|1057.04|1046.54|1056.98|1046.48|1057.12|1046.62|1056.93|1046.43|14
1653325640000|2022-05-23 17:07:20|1057.48|1046.98|1056.93|1046.43|1057.48|1046.98|1056.85|1046.35|5
1653325650000|2022-05-23 17:07:30|1056.78|1046.28|1057.75|1047.25|1058.37|1047.87|1056.71|1046.21|31
1653325660000|2022-05-23 17:07:40|1057.45|1046.95|1057.11|1046.61|1057.45|1046.95|1056.85|1046.35|12
1653325670000|2022-05-23 17:07:50|1057.08|1046.58|1057.13|1046.63|1057.52|1047.02|1056.94|1046.44|22
1653325680000|2022-05-23 17:08:00|1057.09|1046.59|1057.35|1046.85|1057.35|1046.85|1056.94|1046.44|10
1653325690000|2022-05-23 17:08:10|1057.01|1046.51|1056.85|1046.35|1057.01|1046.51|1056.85|1046.35|10
1653325700000|2022-05-23 17:08:20|1056.96|1046.46|1056.85|1046.35|1056.96|1046.46|1056.85|1046.35|20
1653325720000|2022-05-23 17:08:40|1056.91|1046.41|1056.78|1046.28|1056.91|1046.41|1056.45|1045.95|18
1653325730000|2022-05-23 17:08:50|1056.73|1046.23|1056.25|1045.75|1056.8|1046.3|1056.25|1045.75|29
1653325740000|2022-05-23 17:09:00|1056.3|1045.8|1056.47|1045.97|1056.66|1046.16|1055.97|1045.47|30
1653325750000|2022-05-23 17:09:10|1056.45|1045.95|1056.95|1046.45|1057.03|1046.53|1056.45|1045.95|19
1653325760000|2022-05-23 17:09:20|1057.08|1046.58|1056.85|1046.35|1057.14|1046.64|1056.85|1046.35|22
1653325770000|2022-05-23 17:09:30|1056.81|1046.31|1056.85|1046.35|1056.85|1046.35|1056.46|1045.96|6
1653325780000|2022-05-23 17:09:40|1056.08|1045.58|1056.03|1045.53|1056.08|1045.58|1055.99|1045.49|3
1653325790000|2022-05-23 17:09:50|1055.99|1045.49|1056.07|1045.57|1056.18|1045.68|1055.98|1045.48|11
1653325800000|2022-05-23 17:10:00|1056.6|1046.1|1056.85|1046.35|1057.05|1046.55|1056.5|1046|28
1653325810000|2022-05-23 17:10:10|1057|1046.5|1056.85|1046.35|1057.09|1046.59|1056.85|1046.35|24
1653325830000|2022-05-23 17:10:30|1057.35|1046.85|1057.35|1046.85|1057.35|1046.85|1057.35|1046.85|1
1653325840000|2022-05-23 17:10:40|1057.75|1047.25|1057.25|1046.75|1057.75|1047.25|1057.25|1046.75|2
1653325860000|2022-05-23 17:11:00|1056.54|1046.04|1056.5|1046|1056.57|1046.07|1056|1045.5|8
1653325870000|2022-05-23 17:11:10|1056.55|1046.05|1056.01|1045.51|1056.55|1046.05|1055.95|1045.45|24
1653325880000|2022-05-23 17:11:20|1056.2|1045.7|1055.93|1045.43|1056.45|1045.95|1055.89|1045.39|26
1653325890000|2022-05-23 17:11:30|1056.08|1045.58|1055.95|1045.45|1056.13|1045.63|1055.93|1045.43|26
1653325900000|2022-05-23 17:11:40|1056.1|1045.6|1055.83|1045.33|1056.45|1045.95|1055.14|1044.64|27
1653325910000|2022-05-23 17:11:50|1055.26|1044.76|1055.1|1044.6|1055.53|1045.03|1055.04|1044.54|24
1653325920000|2022-05-23 17:12:00|1055.07|1044.57|1055.04|1044.54|1055.35|1044.85|1055|1044.5|27
1653325930000|2022-05-23 17:12:10|1054.95|1044.45|1057.58|1047.08|1057.66|1047.16|1054.95|1044.45|35
1653325940000|2022-05-23 17:12:20|1057.66|1047.16|1057.45|1046.95|1057.75|1047.25|1057.45|1046.95|28
1653325950000|2022-05-23 17:12:30|1057.38|1046.88|1056.88|1046.38|1057.65|1047.15|1056.88|1046.38|28
1653325960000|2022-05-23 17:12:40|1056.91|1046.41|1056.75|1046.25|1057.11|1046.61|1056.53|1046.03|18
1653325970000|2022-05-23 17:12:50|1056.73|1046.23|1056.46|1045.96|1056.89|1046.39|1056.39|1045.89|18
1653325980000|2022-05-23 17:13:00|1056.51|1046.01|1056.02|1045.52|1056.52|1046.02|1055.96|1045.46|9
1653325990000|2022-05-23 17:13:10|1056.03|1045.53|1056.16|1045.66|1056.17|1045.67|1056.02|1045.52|11
1653326000000|2022-05-23 17:13:20|1056.59|1046.09|1056.75|1046.25|1056.75|1046.25|1056.58|1046.08|4
1653326020000|2022-05-23 17:13:40|1056.84|1046.34|1056.96|1046.46|1057.13|1046.63|1056.75|1046.25|16
1653326030000|2022-05-23 17:13:50|1057.02|1046.52|1056.95|1046.45|1057.43|1046.93|1056.9|1046.4|31
1653326040000|2022-05-23 17:14:00|1057.11|1046.61|1055.9|1045.4|1057.11|1046.61|1055.9|1045.4|26
1653326050000|2022-05-23 17:14:10|1056.2|1045.7|1055.96|1045.46|1056.21|1045.71|1055.9|1045.4|19
1653326060000|2022-05-23 17:14:20|1055.95|1045.45|1056.06|1045.56|1056.06|1045.56|1055.95|1045.45|5
1653326070000|2022-05-23 17:14:30|1055.95|1045.45|1055.93|1045.43|1055.95|1045.45|1055.9|1045.4|5
1653326080000|2022-05-23 17:14:40|1055.94|1045.44|1055.99|1045.49|1056.27|1045.77|1055.94|1045.44|12
1653326090000|2022-05-23 17:14:50|1056.2|1045.7|1056.35|1045.85|1056.39|1045.89|1055.92|1045.42|32
1653326100000|2022-05-23 17:15:00|1056.3|1045.8|1055.53|1045.03|1056.35|1045.85|1055.53|1045.03|6
1653326110000|2022-05-23 17:15:10|1055.44|1044.94|1055.22|1044.72|1055.62|1045.12|1054.84|1044.34|18
1653326120000|2022-05-23 17:15:20|1055.25|1044.75|1054.44|1043.94|1055.25|1044.75|1054.17|1043.67|13
1653326130000|2022-05-23 17:15:30|1054.17|1043.67|1052.97|1042.47|1054.44|1043.94|1052.97|1042.47|29
1653326140000|2022-05-23 17:15:40|1053.22|1042.72|1052.8|1042.3|1053.22|1042.72|1052.42|1041.92|17
1653326150000|2022-05-23 17:15:50|1052.69|1042.19|1052.17|1041.67|1052.97|1042.47|1052.17|1041.67|11
1653326160000|2022-05-23 17:16:00|1052.11|1041.61|1051.93|1041.43|1052.11|1041.61|1051.26|1040.76|6
1653326170000|2022-05-23 17:16:10|1051.99|1041.49|1051.42|1040.92|1051.99|1041.49|1051.06|1040.56|26
1653326180000|2022-05-23 17:16:20|1051.1|1040.6|1051.82|1041.32|1051.89|1041.39|1050.97|1040.47|27
1653326190000|2022-05-23 17:16:30|1051.89|1041.39|1051.95|1041.45|1051.96|1041.46|1051.75|1041.25|21
1653326200000|2022-05-23 17:16:40|1051.96|1041.46|1051.58|1041.08|1051.96|1041.46|1051.01|1040.51|17
1653326210000|2022-05-23 17:16:50|1051.54|1041.04|1051.15|1040.65|1051.59|1041.09|1050.73|1040.23|30
1653326220000|2022-05-23 17:17:00|1051.1|1040.6|1050.18|1039.68|1051.21|1040.71|1050.02|1039.52|33
1653326230000|2022-05-23 17:17:10|1050.14|1039.64|1049.95|1039.45|1050.25|1039.75|1049.67|1039.17|29
1653326240000|2022-05-23 17:17:20|1050.21|1039.71|1049.99|1039.49|1050.38|1039.88|1049.89|1039.39|23
1653326250000|2022-05-23 17:17:30|1050.24|1039.74|1049.98|1039.48|1050.31|1039.81|1049.92|1039.42|11
1653326260000|2022-05-23 17:17:40|1049.7|1039.2|1049.14|1038.64|1049.7|1039.2|1048.99|1038.49|12
1653326270000|2022-05-23 17:17:50|1049.06|1038.56|1049.3|1038.8|1049.5|1039|1048.47|1037.97|19
1653326280000|2022-05-23 17:18:00|1049.35|1038.85|1049.73|1039.23|1049.75|1039.25|1048.55|1038.05|24
1653326290000|2022-05-23 17:18:10|1049.75|1039.25|1049.83|1039.33|1050|1039.5|1049.73|1039.23|27
1653326300000|2022-05-23 17:18:20|1049.75|1039.25|1049.73|1039.23|1049.76|1039.26|1049.42|1038.92|25
1653326310000|2022-05-23 17:18:30|1049.68|1039.18|1049.45|1038.95|1049.75|1039.25|1049.26|1038.76|29
1653326320000|2022-05-23 17:18:40|1049.26|1038.76|1049.75|1039.25|1049.75|1039.25|1049.26|1038.76|26
1653326330000|2022-05-23 17:18:50|1050.25|1039.75|1050.39|1039.89|1050.59|1040.09|1049.9|1039.4|9
1653326340000|2022-05-23 17:19:00|1050.5|1040|1049.75|1039.25|1050.57|1040.07|1049.75|1039.25|8
1653326360000|2022-05-23 17:19:20|1049.76|1039.26|1049.83|1039.33|1049.83|1039.33|1049.76|1039.26|4
1653326370000|2022-05-23 17:19:30|1049.9|1039.4|1049.91|1039.41|1049.91|1039.41|1049.9|1039.4|2
1653326380000|2022-05-23 17:19:40|1050.02|1039.52|1050.7|1040.2|1050.7|1040.2|1050.02|1039.52|7
1653326390000|2022-05-23 17:19:50|1050.6|1040.1|1050.71|1040.21|1050.71|1040.21|1050.6|1040.1|7
1653326400000|2022-05-23 17:20:00|1050.7|1040.2|1050.75|1040.25|1050.75|1040.25|1050.68|1040.18|4
1653326410000|2022-05-23 17:20:10|1050.68|1040.18|1050.69|1040.19|1050.79|1040.29|1050.68|1040.18|9
1653326420000|2022-05-23 17:20:20|1050.75|1040.25|1050.75|1040.25|1050.75|1040.25|1050.75|1040.25|1
1653326430000|2022-05-23 17:20:30|1050.25|1039.75|1049.75|1039.25|1050.25|1039.75|1049.75|1039.25|3
1653326450000|2022-05-23 17:20:50|1049.73|1039.23|1049.75|1039.25|1049.75|1039.25|1049.6|1039.1|24
1653326460000|2022-05-23 17:21:00|1049.63|1039.13|1049.13|1038.63|1049.75|1039.25|1048.63|1038.13|30
1653326470000|2022-05-23 17:21:10|1048.93|1038.43|1048.75|1038.25|1049.1|1038.6|1048.75|1038.25|12
1653326480000|2022-05-23 17:21:20|1048.84|1038.34|1048.84|1038.34|1048.84|1038.34|1048.84|1038.34|1
1653326490000|2022-05-23 17:21:30|1048.86|1038.36|1048.93|1038.43|1048.99|1038.49|1048.82|1038.32|12
1653326500000|2022-05-23 17:21:40|1048.94|1038.44|1049.08|1038.58|1049.13|1038.63|1048.89|1038.39|11
1653326510000|2022-05-23 17:21:50|1048.92|1038.42|1049.75|1039.25|1049.8|1039.3|1048.92|1038.42|14
1653326520000|2022-05-23 17:22:00|1049.73|1039.23|1049.75|1039.25|1049.75|1039.25|1049.73|1039.23|2
1653326540000|2022-05-23 17:22:20|1048.9|1038.4|1048.75|1038.25|1048.9|1038.4|1048.75|1038.25|2
1653326550000|2022-05-23 17:22:30|1049.25|1038.75|1049.75|1039.25|1049.75|1039.25|1049.25|1038.75|2
1653326560000|2022-05-23 17:22:40|1049.72|1039.22|1050.52|1040.02|1050.6|1040.1|1049.72|1039.22|14
1653326570000|2022-05-23 17:22:50|1050.58|1040.08|1050.75|1040.25|1050.75|1040.25|1049.84|1039.34|23
1653326580000|2022-05-23 17:23:00|1050.72|1040.22|1050.46|1039.96|1050.75|1040.25|1050.19|1039.69|24
1653326590000|2022-05-23 17:23:10|1050.17|1039.67|1049.91|1039.41|1050.46|1039.96|1049.89|1039.39|19
1653326600000|2022-05-23 17:23:20|1049.75|1039.25|1050.45|1039.95|1050.75|1040.25|1049.75|1039.25|4
1653326610000|2022-05-23 17:23:30|1049.95|1039.45|1049.94|1039.44|1049.95|1039.45|1049.9|1039.4|3
1653326620000|2022-05-23 17:23:40|1049.97|1039.47|1049.94|1039.44|1049.97|1039.47|1049.94|1039.44|4
1653326630000|2022-05-23 17:23:50|1049.95|1039.45|1050.75|1040.25|1050.75|1040.25|1049.95|1039.45|10
1653326640000|2022-05-23 17:24:00|1050.7|1040.2|1050.84|1040.34|1050.84|1040.34|1050.67|1040.17|17
1653326650000|2022-05-23 17:24:10|1050.86|1040.36|1050.75|1040.25|1051.02|1040.52|1050.65|1040.15|12
1653326660000|2022-05-23 17:24:20|1050.71|1040.21|1050.72|1040.22|1050.85|1040.35|1050.71|1040.21|21
1653326670000|2022-05-23 17:24:30|1050.7|1040.2|1050.64|1040.14|1050.8|1040.3|1050.64|1040.14|18
1653326680000|2022-05-23 17:24:40|1050.65|1040.15|1050.75|1040.25|1050.82|1040.32|1050.46|1039.96|27
1653326690000|2022-05-23 17:24:50|1050.9|1040.4|1050.75|1040.25|1050.9|1040.4|1050.43|1039.93|33
1653326700000|2022-05-23 17:25:00|1050.8|1040.3|1050.81|1040.31|1051.18|1040.68|1050.73|1040.23|33
1653326710000|2022-05-23 17:25:10|1050.8|1040.3|1050.75|1040.25|1050.82|1040.32|1050.7|1040.2|12
1653326730000|2022-05-23 17:25:30|1050.72|1040.22|1050.74|1040.24|1050.74|1040.24|1050.72|1040.22|2
1653326740000|2022-05-23 17:25:40|1050.76|1040.26|1050.79|1040.29|1051.08|1040.58|1050.76|1040.26|24
1653326750000|2022-05-23 17:25:50|1050.75|1040.25|1050.93|1040.43|1051.18|1040.68|1050.73|1040.23|27
1653326760000|2022-05-23 17:26:00|1051.17|1040.67|1050.93|1040.43|1051.17|1040.67|1050.88|1040.38|19
1653326770000|2022-05-23 17:26:10|1050.87|1040.37|1050.75|1040.25|1050.88|1040.38|1050.75|1040.25|3
1653326780000|2022-05-23 17:26:20|1050.84|1040.34|1051.69|1041.19|1051.75|1041.25|1050.84|1040.34|11
1653326790000|2022-05-23 17:26:30|1051.7|1041.2|1051.6|1041.1|1051.75|1041.25|1051.6|1041.1|8
1653326800000|2022-05-23 17:26:40|1051.65|1041.15|1051.75|1041.25|1051.8|1041.3|1051.57|1041.07|12
1653326810000|2022-05-23 17:26:50|1051.76|1041.26|1051.81|1041.31|1051.82|1041.32|1051.76|1041.26|8
1653326820000|2022-05-23 17:27:00|1051.82|1041.32|1051.75|1041.25|1051.82|1041.32|1051.75|1041.25|5
1653326830000|2022-05-23 17:27:10|1051.55|1041.05|1051.55|1041.05|1051.75|1041.25|1051.55|1041.05|3
1653326840000|2022-05-23 17:27:20|1051.7|1041.2|1051.7|1041.2|1051.75|1041.25|1051.6|1041.1|18
1653326850000|2022-05-23 17:27:30|1051.75|1041.25|1051.75|1041.25|1051.75|1041.25|1051.6|1041.1|13
1653326860000|2022-05-23 17:27:40|1050.9|1040.4|1050.75|1040.25|1050.9|1040.4|1050.75|1040.25|2
1653326880000|2022-05-23 17:28:00|1050.79|1040.29|1050.75|1040.25|1050.79|1040.29|1050.69|1040.19|10
1653326890000|2022-05-23 17:28:10|1050.65|1040.15|1050.75|1040.25|1050.85|1040.35|1050.65|1040.15|9
1653326900000|2022-05-23 17:28:20|1050.85|1040.35|1051.77|1041.27|1051.77|1041.27|1050.7|1040.2|29
1653326910000|2022-05-23 17:28:30|1051.75|1041.25|1051.43|1040.93|1051.75|1041.25|1051.43|1040.93|15
1653326920000|2022-05-23 17:28:40|1050.93|1040.43|1050.89|1040.39|1051.39|1040.89|1050.89|1040.39|4
1653326930000|2022-05-23 17:28:50|1051.39|1040.89|1051.57|1041.07|1051.67|1041.17|1051.32|1040.82|11
1653326940000|2022-05-23 17:29:00|1051.62|1041.12|1051.67|1041.17|1051.67|1041.17|1051.62|1041.12|3
1653326950000|2022-05-23 17:29:10|1051.68|1041.18|1051.72|1041.22|1051.72|1041.22|1051.63|1041.13|6
1653326960000|2022-05-23 17:29:20|1051.83|1041.33|1052.66|1042.16|1052.75|1042.25|1051.83|1041.33|9
1653326970000|2022-05-23 17:29:30|1052.67|1042.17|1052.45|1041.95|1052.75|1042.25|1052.45|1041.95|23
1653326980000|2022-05-23 17:29:40|1052.7|1042.2|1052.75|1042.25|1052.75|1042.25|1052.5|1042|8
1653326990000|2022-05-23 17:29:50|1052.78|1042.28|1052.75|1042.25|1053.56|1043.06|1052.75|1042.25|12
1653327000000|2022-05-23 17:30:00|1052.65|1042.15|1051.25|1040.75|1052.65|1042.15|1051.25|1040.75|9
1653327010000|2022-05-23 17:30:10|1051.27|1040.77|1050.99|1040.49|1051.94|1041.44|1050.83|1040.33|17
1653327020000|2022-05-23 17:30:20|1050.83|1040.33|1049.92|1039.42|1051|1040.5|1049.92|1039.42|31
1653327030000|2022-05-23 17:30:30|1050.32|1039.82|1049.74|1039.24|1050.37|1039.87|1049.2|1038.7|35
1653327040000|2022-05-23 17:30:40|1049.69|1039.19|1048.95|1038.45|1049.93|1039.43|1048.95|1038.45|34
1653327050000|2022-05-23 17:30:50|1049.34|1038.84|1048.92|1038.42|1049.34|1038.84|1048.11|1037.61|32
1653327060000|2022-05-23 17:31:00|1048.95|1038.45|1048.11|1037.61|1049.22|1038.72|1048.03|1037.53|27
1653327070000|2022-05-23 17:31:10|1048.41|1037.91|1048.92|1038.42|1048.94|1038.44|1048.11|1037.61|17
1653327080000|2022-05-23 17:31:20|1048.95|1038.45|1050.37|1039.87|1050.37|1039.87|1048.95|1038.45|24
1653327090000|2022-05-23 17:31:30|1050.4|1039.9|1050.36|1039.86|1050.4|1039.9|1050.36|1039.86|10
1653327100000|2022-05-23 17:31:40|1050.69|1040.19|1050.65|1040.15|1050.7|1040.2|1050.65|1040.15|7
1653327110000|2022-05-23 17:31:50|1050.64|1040.14|1050.92|1040.42|1050.99|1040.49|1050.64|1040.14|33
1653327120000|2022-05-23 17:32:00|1050.86|1040.36|1050.74|1040.24|1051.08|1040.58|1050.72|1040.22|27
1653327130000|2022-05-23 17:32:10|1050.79|1040.29|1050.75|1040.25|1050.79|1040.29|1050.68|1040.18|18
1653327140000|2022-05-23 17:32:20|1050.7|1040.2|1050.74|1040.24|1050.75|1040.25|1050.64|1040.14|12
1653327150000|2022-05-23 17:32:30|1050.78|1040.28|1051.5|1041|1051.5|1041|1050.78|1040.28|11
1653327160000|2022-05-23 17:32:40|1051.59|1041.09|1051.77|1041.27|1051.77|1041.27|1051.49|1040.99|8
1653327170000|2022-05-23 17:32:50|1051.78|1041.28|1052.54|1042.04|1052.55|1042.05|1051.78|1041.28|14
1653327180000|2022-05-23 17:33:00|1052.59|1042.09|1052.76|1042.26|1052.76|1042.26|1052.14|1041.64|19
1653327190000|2022-05-23 17:33:10|1052.79|1042.29|1054.46|1043.96|1054.46|1043.96|1052.79|1042.29|18
1653327200000|2022-05-23 17:33:20|1054.06|1043.56|1054.76|1044.26|1054.91|1044.41|1054.06|1043.56|9
1653327210000|2022-05-23 17:33:30|1054.91|1044.41|1054.74|1044.24|1055.11|1044.61|1054.74|1044.24|23
1653327220000|2022-05-23 17:33:40|1054.73|1044.23|1055.25|1044.75|1055.25|1044.75|1054.73|1044.23|3
1653327230000|2022-05-23 17:33:50|1054.77|1044.27|1054.65|1044.15|1054.77|1044.27|1054.41|1043.91|10
1653327240000|2022-05-23 17:34:00|1054.58|1044.08|1054.5|1044|1054.58|1044.08|1053.93|1043.43|9
1653327250000|2022-05-23 17:34:10|1054.54|1044.04|1054.59|1044.09|1054.63|1044.13|1054.45|1043.95|21
1653327260000|2022-05-23 17:34:20|1054.6|1044.1|1054.59|1044.09|1054.6|1044.1|1054.59|1044.09|6
1653327270000|2022-05-23 17:34:30|1054.5|1044|1054.77|1044.27|1054.77|1044.27|1054.34|1043.84|9
1653327280000|2022-05-23 17:34:40|1055.23|1044.73|1054.91|1044.41|1055.4|1044.9|1054.91|1044.41|8
1653327290000|2022-05-23 17:34:50|1054.96|1044.46|1054.96|1044.46|1054.96|1044.46|1054.96|1044.46|1
1653327300000|2022-05-23 17:35:00|1054.89|1044.39|1055.75|1045.25|1055.75|1045.25|1054.89|1044.39|4
1653327320000|2022-05-23 17:35:20|1056.25|1045.75|1056.01|1045.51|1056.25|1045.75|1055.9|1045.4|23
1653327330000|2022-05-23 17:35:30|1056.04|1045.54|1055.9|1045.4|1056.04|1045.54|1055.9|1045.4|6
1653327340000|2022-05-23 17:35:40|1056.4|1045.9|1056.25|1045.75|1056.75|1046.25|1056.25|1045.75|3
1653327360000|2022-05-23 17:36:00|1056.75|1046.25|1056.67|1046.17|1057.05|1046.55|1056.08|1045.58|28
1653327370000|2022-05-23 17:36:10|1056.68|1046.18|1057.75|1047.25|1057.75|1047.25|1056.68|1046.18|31
1653327380000|2022-05-23 17:36:20|1057.7|1047.2|1057.75|1047.25|1057.75|1047.25|1057.7|1047.2|8
1653327390000|2022-05-23 17:36:30|1057.78|1047.28|1058.6|1048.1|1058.6|1048.1|1057.78|1047.28|6
1653327400000|2022-05-23 17:36:40|1058.39|1047.89|1058.42|1047.92|1058.6|1048.1|1058.39|1047.89|10
1653327410000|2022-05-23 17:36:50|1058.59|1048.09|1057.75|1047.25|1058.59|1048.09|1057.65|1047.15|14
1653327420000|2022-05-23 17:37:00|1057.72|1047.22|1057.25|1046.75|1057.75|1047.25|1056.85|1046.35|16
1653327430000|2022-05-23 17:37:10|1057|1046.5|1056.55|1046.05|1057.34|1046.84|1056.31|1045.81|33
1653327440000|2022-05-23 17:37:20|1056.67|1046.17|1056.75|1046.25|1056.76|1046.26|1056.4|1045.9|18
1653327450000|2022-05-23 17:37:30|1056.73|1046.23|1056.8|1046.3|1056.8|1046.3|1056.63|1046.13|15
1653327460000|2022-05-23 17:37:40|1056.82|1046.32|1056.17|1045.67|1056.93|1046.43|1056.17|1045.67|16
1653327480000|2022-05-23 17:38:00|1056.1|1045.6|1056.22|1045.72|1056.22|1045.72|1055.34|1044.84|12
1653327490000|2022-05-23 17:38:10|1056.05|1045.55|1056.04|1045.54|1056.33|1045.83|1055.85|1045.35|24
1653327500000|2022-05-23 17:38:20|1056.03|1045.53|1056.16|1045.66|1056.16|1045.66|1055.74|1045.24|26
1653327510000|2022-05-23 17:38:30|1056.06|1045.56|1055.99|1045.49|1056.23|1045.73|1055.98|1045.48|17
1653327520000|2022-05-23 17:38:40|1056.06|1045.56|1056.97|1046.47|1057.32|1046.82|1056.06|1045.56|35
1653327530000|2022-05-23 17:38:50|1056.98|1046.48|1057.03|1046.53|1057.03|1046.53|1056.9|1046.4|6
1653327540000|2022-05-23 17:39:00|1056.89|1046.39|1056.86|1046.36|1056.94|1046.44|1056.52|1046.02|7
1653327550000|2022-05-23 17:39:10|1056.88|1046.38|1056.92|1046.42|1056.92|1046.42|1056.88|1046.38|2
1653327560000|2022-05-23 17:39:20|1056.89|1046.39|1057.69|1047.19|1057.69|1047.19|1056.86|1046.36|16
1653327570000|2022-05-23 17:39:30|1057.71|1047.21|1057.71|1047.21|1057.78|1047.28|1057.68|1047.18|9
1653327580000|2022-05-23 17:39:40|1057.67|1047.17|1057.69|1047.19|1057.7|1047.2|1057.67|1047.17|6
1653327590000|2022-05-23 17:39:50|1057.7|1047.2|1057.8|1047.3|1057.8|1047.3|1057.53|1047.03|19
1653327600000|2022-05-23 17:40:00|1058.16|1047.66|1058.02|1047.52|1058.18|1047.68|1057.86|1047.36|31
1653327610000|2022-05-23 17:40:10|1057.91|1047.41|1057.9|1047.4|1057.91|1047.41|1057.83|1047.33|5
1653327620000|2022-05-23 17:40:20|1057.91|1047.41|1058.77|1048.27|1058.77|1048.27|1057.91|1047.41|12
1653327630000|2022-05-23 17:40:30|1058.79|1048.29|1058.65|1048.15|1058.79|1048.29|1058.65|1048.15|11
1653327640000|2022-05-23 17:40:40|1058.51|1048.01|1058.7|1048.2|1058.7|1048.2|1058.11|1047.61|25
1653327650000|2022-05-23 17:40:50|1058.58|1048.08|1057.82|1047.32|1058.58|1048.08|1056.86|1046.36|35
1653327660000|2022-05-23 17:41:00|1057.85|1047.35|1057.4|1046.9|1057.95|1047.45|1057.05|1046.55|23
1653327670000|2022-05-23 17:41:10|1057.35|1046.85|1056.59|1046.09|1057.4|1046.9|1056.59|1046.09|31
1653327680000|2022-05-23 17:41:20|1056.86|1046.36|1056.8|1046.3|1057.34|1046.84|1056.78|1046.28|27
1653327690000|2022-05-23 17:41:30|1056.85|1046.35|1057.87|1047.37|1058.09|1047.59|1056.8|1046.3|26
1653327700000|2022-05-23 17:41:40|1057.9|1047.4|1058.4|1047.9|1058.57|1048.07|1057.9|1047.4|28
1653327710000|2022-05-23 17:41:50|1058.5|1048|1058.45|1047.95|1058.5|1048|1058.44|1047.94|8
1653327720000|2022-05-23 17:42:00|1058.46|1047.96|1057.91|1047.41|1058.53|1048.03|1057.86|1047.36|16
1653327730000|2022-05-23 17:42:10|1058.75|1048.25|1057.9|1047.4|1058.75|1048.25|1057.85|1047.35|10
1653327740000|2022-05-23 17:42:20|1057.85|1047.35|1057.42|1046.92|1058.05|1047.55|1057.42|1046.92|15
1653327750000|2022-05-23 17:42:30|1057.89|1047.39|1057.9|1047.4|1058.05|1047.55|1057.27|1046.77|14
1653327760000|2022-05-23 17:42:40|1057.4|1046.9|1057.68|1047.18|1058|1047.5|1057.1|1046.6|25
1653327770000|2022-05-23 17:42:50|1057.11|1046.61|1056.94|1046.44|1057.57|1047.07|1056.91|1046.41|24
1653327780000|2022-05-23 17:43:00|1057.31|1046.81|1055.96|1045.46|1057.31|1046.81|1055.89|1045.39|33
1653327790000|2022-05-23 17:43:10|1055.94|1045.44|1055.95|1045.45|1056.02|1045.52|1055.89|1045.39|10
1653327800000|2022-05-23 17:43:20|1056.01|1045.51|1056.06|1045.56|1056.06|1045.56|1055.89|1045.39|9
1653327810000|2022-05-23 17:43:30|1056.56|1046.06|1056.36|1045.86|1056.6|1046.1|1056.14|1045.64|16
1653327820000|2022-05-23 17:43:40|1056.5|1046|1056.33|1045.83|1056.5|1046|1056.2|1045.7|27
1653327830000|2022-05-23 17:43:50|1056.28|1045.78|1055.89|1045.39|1056.48|1045.98|1055.83|1045.33|30
1653327840000|2022-05-23 17:44:00|1055.87|1045.37|1056.69|1046.19|1056.69|1046.19|1055.82|1045.32|12
1653327850000|2022-05-23 17:44:10|1056.8|1046.3|1056.82|1046.32|1057.52|1047.02|1056.8|1046.3|26
1653327860000|2022-05-23 17:44:20|1056.81|1046.31|1056.75|1046.25|1056.9|1046.4|1056.51|1046.01|21
1653327870000|2022-05-23 17:44:30|1056.83|1046.33|1056.93|1046.43|1057.28|1046.78|1056.83|1046.33|8
1653327880000|2022-05-23 17:44:40|1056.94|1046.44|1057.14|1046.64|1057.14|1046.64|1056.94|1046.44|8
1653327890000|2022-05-23 17:44:50|1057.09|1046.59|1057.12|1046.62|1057.12|1046.62|1057.07|1046.57|3
1653327900000|2022-05-23 17:45:00|1057.77|1047.27|1057.09|1046.59|1057.83|1047.33|1056.15|1045.65|20
1653327910000|2022-05-23 17:45:10|1057.12|1046.62|1057.07|1046.57|1057.12|1046.62|1056.96|1046.46|25
1653327920000|2022-05-23 17:45:20|1057.06|1046.56|1057.07|1046.57|1057.09|1046.59|1056.94|1046.44|13
1653327930000|2022-05-23 17:45:30|1057.32|1046.82|1057.36|1046.86|1057.4|1046.9|1056.93|1046.43|28
1653327940000|2022-05-23 17:45:40|1057.15|1046.65|1056.93|1046.43|1057.31|1046.81|1056.85|1046.35|21
1653327950000|2022-05-23 17:45:50|1056.88|1046.38|1056.19|1045.69|1056.88|1046.38|1056.01|1045.51|10
1653327960000|2022-05-23 17:46:00|1056.77|1046.27|1056.93|1046.43|1056.93|1046.43|1056.77|1046.27|5
1653327970000|2022-05-23 17:46:10|1056.94|1046.44|1056.76|1046.26|1057.08|1046.58|1056.57|1046.07|22
1653327980000|2022-05-23 17:46:20|1056.79|1046.29|1057.95|1047.45|1058.03|1047.53|1056.79|1046.29|36
1653327990000|2022-05-23 17:46:30|1057.9|1047.4|1057.66|1047.16|1057.95|1047.45|1057.44|1046.94|24
1653328000000|2022-05-23 17:46:40|1057.7|1047.2|1056.6|1046.1|1057.7|1047.2|1056.09|1045.59|20
1653328010000|2022-05-23 17:46:50|1056.61|1046.11|1056|1045.5|1056.63|1046.13|1055.98|1045.48|13
1653328020000|2022-05-23 17:47:00|1056.01|1045.51|1056.74|1046.24|1056.74|1046.24|1055.93|1045.43|12
1653328030000|2022-05-23 17:47:10|1056.76|1046.26|1056.93|1046.43|1056.93|1046.43|1056.76|1046.26|17
1653328040000|2022-05-23 17:47:20|1056.75|1046.25|1056.68|1046.18|1056.8|1046.3|1056.67|1046.17|6
1653328050000|2022-05-23 17:47:30|1056.69|1046.19|1056.75|1046.25|1056.84|1046.34|1056.69|1046.19|12
1653328060000|2022-05-23 17:47:40|1056.78|1046.28|1056.8|1046.3|1057.42|1046.92|1056.73|1046.23|12
1653328070000|2022-05-23 17:47:50|1056.86|1046.36|1056.96|1046.46|1057.06|1046.56|1056.78|1046.28|18
1653328080000|2022-05-23 17:48:00|1056.85|1046.35|1056.88|1046.38|1057.13|1046.63|1056.85|1046.35|20
1653328090000|2022-05-23 17:48:10|1056.94|1046.44|1056.88|1046.38|1057.07|1046.57|1056.88|1046.38|17
1653328100000|2022-05-23 17:48:20|1056.99|1046.49|1057.49|1046.99|1057.75|1047.25|1056.99|1046.49|4
1653328110000|2022-05-23 17:48:30|1057.64|1047.14|1058.6|1048.1|1058.6|1048.1|1057.49|1046.99|22
1653328120000|2022-05-23 17:48:40|1058.32|1047.82|1058.94|1048.44|1058.97|1048.47|1058.32|1047.82|7
1653328130000|2022-05-23 17:48:50|1058.83|1048.33|1059.75|1049.25|1059.75|1049.25|1058.83|1048.33|5
1653328140000|2022-05-23 17:49:00|1059.25|1048.75|1059.25|1048.75|1059.75|1049.25|1059.25|1048.75|3
1653328150000|2022-05-23 17:49:10|1058.75|1048.25|1058.8|1048.3|1058.84|1048.34|1058.75|1048.25|9
1653328160000|2022-05-23 17:49:20|1058.75|1048.25|1058.52|1048.02|1058.75|1048.25|1058.52|1048.02|15
1653328170000|2022-05-23 17:49:30|1058.57|1048.07|1058.75|1048.25|1058.75|1048.25|1058.55|1048.05|28
1653328180000|2022-05-23 17:49:40|1058.72|1048.22|1059.03|1048.53|1059.03|1048.53|1058.7|1048.2|22
1653328190000|2022-05-23 17:49:50|1058.86|1048.36|1058.75|1048.25|1059.03|1048.53|1058.75|1048.25|9
1653328220000|2022-05-23 17:50:20|1058.6|1048.1|1057.75|1047.25|1058.6|1048.1|1057.75|1047.25|4
1653328230000|2022-05-23 17:50:30|1057.81|1047.31|1057.92|1047.42|1058|1047.5|1057.81|1047.31|7
1653328240000|2022-05-23 17:50:40|1057.95|1047.45|1058.69|1048.19|1058.71|1048.21|1057.95|1047.45|9
1653328250000|2022-05-23 17:50:50|1058.59|1048.09|1058.45|1047.95|1058.75|1048.25|1058.31|1047.81|11
1653328260000|2022-05-23 17:51:00|1057.95|1047.45|1058.71|1048.21|1058.75|1048.25|1057.95|1047.45|28
1653328270000|2022-05-23 17:51:10|1058.75|1048.25|1058.71|1048.21|1058.75|1048.25|1058.71|1048.21|2
1653328280000|2022-05-23 17:51:20|1058.72|1048.22|1058.71|1048.21|1058.72|1048.22|1058.71|1048.21|2
1653328290000|2022-05-23 17:51:30|1058.75|1048.25|1058.04|1047.54|1058.75|1048.25|1058.04|1047.54|6
1653328300000|2022-05-23 17:51:40|1058.19|1047.69|1057.82|1047.32|1058.19|1047.69|1057.8|1047.3|27
1653328310000|2022-05-23 17:51:50|1057.76|1047.26|1057.43|1046.93|1057.87|1047.37|1057.43|1046.93|27
1653328320000|2022-05-23 17:52:00|1057.06|1046.56|1056.75|1046.25|1057.06|1046.56|1056.72|1046.22|22
1653328330000|2022-05-23 17:52:10|1056.73|1046.23|1056.76|1046.26|1056.76|1046.26|1056.1|1045.6|22
1653328340000|2022-05-23 17:52:20|1056.72|1046.22|1056.89|1046.39|1056.89|1046.39|1056.7|1046.2|18
1653328350000|2022-05-23 17:52:30|1057|1046.5|1057.15|1046.65|1057.24|1046.74|1056.96|1046.46|19
1653328360000|2022-05-23 17:52:40|1057.01|1046.51|1057.15|1046.65|1057.15|1046.65|1056.96|1046.46|3
1653328370000|2022-05-23 17:52:50|1057.2|1046.7|1057.1|1046.6|1057.6|1047.1|1057.1|1046.6|5
1653328380000|2022-05-23 17:53:00|1057.6|1047.1|1057.56|1047.06|1057.6|1047.1|1057.44|1046.94|5
1653328390000|2022-05-23 17:53:10|1057.17|1046.67|1056.98|1046.48|1057.25|1046.75|1056.98|1046.48|4
1653328410000|2022-05-23 17:53:30|1056.92|1046.42|1056.75|1046.25|1056.92|1046.42|1056.75|1046.25|2
1653328420000|2022-05-23 17:53:40|1056.33|1045.83|1056.78|1046.28|1056.78|1046.28|1056.33|1045.83|4
1653328430000|2022-05-23 17:53:50|1056.44|1045.94|1056.88|1046.38|1057|1046.5|1056.44|1045.94|12
1653328440000|2022-05-23 17:54:00|1056.75|1046.25|1056.75|1046.25|1056.75|1046.25|1056.31|1045.81|12
1653328450000|2022-05-23 17:54:10|1056.25|1045.75|1055.75|1045.25|1056.25|1045.75|1055.09|1044.59|19
1653328460000|2022-05-23 17:54:20|1055.83|1045.33|1056.62|1046.12|1056.62|1046.12|1055.75|1045.25|31
1653328470000|2022-05-23 17:54:30|1056.45|1045.95|1056.92|1046.42|1057.46|1046.96|1056.45|1045.95|31
1653328480000|2022-05-23 17:54:40|1057.08|1046.58|1056.5|1046|1057.18|1046.68|1056.18|1045.68|29
1653328490000|2022-05-23 17:54:50|1056.48|1045.98|1056.29|1045.79|1056.61|1046.11|1056.23|1045.73|32
1653328500000|2022-05-23 17:55:00|1056.25|1045.75|1056.16|1045.66|1056.63|1046.13|1056.05|1045.55|33
1653328510000|2022-05-23 17:55:10|1056.02|1045.52|1055.99|1045.49|1056.21|1045.71|1055.93|1045.43|27
1653328520000|2022-05-23 17:55:20|1056.09|1045.59|1056.66|1046.16|1056.66|1046.16|1056|1045.5|31
1653328530000|2022-05-23 17:55:30|1056.68|1046.18|1056.72|1046.22|1056.75|1046.25|1056.48|1045.98|24
1653328540000|2022-05-23 17:55:40|1056.7|1046.2|1056.87|1046.37|1057.12|1046.62|1056.7|1046.2|24
1653328550000|2022-05-23 17:55:50|1056.89|1046.39|1056.05|1045.55|1056.91|1046.41|1055.92|1045.42|25
1653328560000|2022-05-23 17:56:00|1056.08|1045.58|1056.72|1046.22|1056.76|1046.26|1055.93|1045.43|23
1653328570000|2022-05-23 17:56:10|1056.74|1046.24|1056.71|1046.21|1056.77|1046.27|1056.64|1046.14|12
1653328580000|2022-05-23 17:56:20|1056.68|1046.18|1056.71|1046.21|1056.71|1046.21|1056.15|1045.65|15
1653328590000|2022-05-23 17:56:30|1056.65|1046.15|1056.69|1046.19|1056.69|1046.19|1056.65|1046.15|4
1653328600000|2022-05-23 17:56:40|1056.72|1046.22|1056.54|1046.04|1056.72|1046.22|1056.52|1046.02|5
1653328610000|2022-05-23 17:56:50|1056.46|1045.96|1056.65|1046.15|1056.65|1046.15|1055.96|1045.46|12
1653328620000|2022-05-23 17:57:00|1056.56|1046.06|1055.9|1045.4|1056.65|1046.15|1055.75|1045.25|22
1653328630000|2022-05-23 17:57:10|1055.75|1045.25|1055.82|1045.32|1055.86|1045.36|1055.71|1045.21|12
1653328640000|2022-05-23 17:57:20|1055.85|1045.35|1055.75|1045.25|1055.85|1045.35|1055.72|1045.22|5
1653328650000|2022-05-23 17:57:30|1055.6|1045.1|1054.9|1044.4|1055.6|1045.1|1054.85|1044.35|11
1653328660000|2022-05-23 17:57:40|1054.93|1044.43|1055.6|1045.1|1055.6|1045.1|1054.9|1044.4|19
1653328670000|2022-05-23 17:57:50|1055.56|1045.06|1055.75|1045.25|1055.75|1045.25|1055.07|1044.57|6
1653328680000|2022-05-23 17:58:00|1055.71|1045.21|1055.71|1045.21|1055.75|1045.25|1055.71|1045.21|3
1653328690000|2022-05-23 17:58:10|1055.75|1045.25|1055.79|1045.29|1056.28|1045.78|1055.69|1045.19|32
1653328700000|2022-05-23 17:58:20|1055.81|1045.31|1055.74|1045.24|1055.81|1045.31|1055.65|1045.15|10
1653328710000|2022-05-23 17:58:30|1055.65|1045.15|1055.73|1045.23|1055.75|1045.25|1055.65|1045.15|9
1653328720000|2022-05-23 17:58:40|1055.74|1045.24|1056.3|1045.8|1056.36|1045.86|1055.74|1045.24|9
1653328730000|2022-05-23 17:58:50|1055.8|1045.3|1055.87|1045.37|1056.07|1045.57|1055.8|1045.3|10
1653328740000|2022-05-23 17:59:00|1055.75|1045.25|1055.75|1045.25|1055.75|1045.25|1055.75|1045.25|1
1653328760000|2022-05-23 17:59:20|1055.5|1045|1055.16|1044.66|1055.5|1045|1054.8|1044.3|9
1653328770000|2022-05-23 17:59:30|1055.01|1044.51|1054.86|1044.36|1055.16|1044.66|1054.84|1044.34|23
1653328780000|2022-05-23 17:59:40|1054.84|1044.34|1054.86|1044.36|1055|1044.5|1054.84|1044.34|23
1653328790000|2022-05-23 17:59:50|1054.89|1044.39|1054.85|1044.35|1055.04|1044.54|1054.85|1044.35|17
1653328800000|2022-05-23 18:00:00|1055.05|1044.55|1054.92|1044.42|1055.05|1044.55|1054.89|1044.39|20
1653328810000|2022-05-23 18:00:10|1054.89|1044.39|1054.88|1044.38|1054.89|1044.39|1054.85|1044.35|5
1653328820000|2022-05-23 18:00:20|1054.87|1044.37|1054.88|1044.38|1054.88|1044.38|1054.85|1044.35|5
1653328830000|2022-05-23 18:00:30|1054.86|1044.36|1054.75|1044.25|1054.87|1044.37|1054.75|1044.25|6
1653328840000|2022-05-23 18:00:40|1054.35|1043.85|1053.5|1043|1054.35|1043.85|1053.42|1042.92|14
1653328850000|2022-05-23 18:00:50|1053.24|1042.74|1052.95|1042.45|1053.25|1042.75|1052.95|1042.45|13
1653328860000|2022-05-23 18:01:00|1052.92|1042.42|1053|1042.5|1053.16|1042.66|1052.91|1042.41|26
1653328870000|2022-05-23 18:01:10|1052.98|1042.48|1053|1042.5|1053|1042.5|1052.98|1042.48|5
1653328880000|2022-05-23 18:01:20|1053.03|1042.53|1052.97|1042.47|1053.22|1042.72|1052.97|1042.47|21
1653328890000|2022-05-23 18:01:30|1053|1042.5|1052.1|1041.6|1053.11|1042.61|1052|1041.5|29
1653328900000|2022-05-23 18:01:40|1052.12|1041.62|1051.23|1040.73|1052.12|1041.62|1051.19|1040.69|28
1653328910000|2022-05-23 18:01:50|1051.45|1040.95|1050.36|1039.86|1051.45|1040.95|1050.36|1039.86|27
1653328920000|2022-05-23 18:02:00|1050.68|1040.18|1050.63|1040.13|1050.8|1040.3|1049.8|1039.3|34
1653328930000|2022-05-23 18:02:10|1050.37|1039.87|1051.79|1041.29|1051.81|1041.31|1050.37|1039.87|34
1653328940000|2022-05-23 18:02:20|1051.81|1041.31|1051.75|1041.25|1052.52|1042.02|1051.65|1041.15|18
1653328950000|2022-05-23 18:02:30|1051.41|1040.91|1051.63|1041.13|1051.75|1041.25|1050.82|1040.32|13
1653328960000|2022-05-23 18:02:40|1051.75|1041.25|1052.1|1041.6|1052.32|1041.82|1051.62|1041.12|27
1653328970000|2022-05-23 18:02:50|1052.03|1041.53|1052.73|1042.23|1052.75|1042.25|1052.03|1041.53|13
1653328980000|2022-05-23 18:03:00|1052.71|1042.21|1052.82|1042.32|1053.18|1042.68|1052.54|1042.04|20
1653328990000|2022-05-23 18:03:10|1052.79|1042.29|1053.46|1042.96|1053.46|1042.96|1052.65|1042.15|17
1653329000000|2022-05-23 18:03:20|1053.49|1042.99|1052.75|1042.25|1053.49|1042.99|1052.73|1042.23|17
1653329010000|2022-05-23 18:03:30|1052.7|1042.2|1052.75|1042.25|1052.75|1042.25|1052.7|1042.2|2
1653329030000|2022-05-23 18:03:50|1052.55|1042.05|1051.78|1041.28|1052.55|1042.05|1051.63|1041.13|23
1653329040000|2022-05-23 18:04:00|1051.71|1041.21|1052.5|1042|1052.5|1042|1051.71|1041.21|20
1653329050000|2022-05-23 18:04:10|1052.56|1042.06|1052.61|1042.11|1052.65|1042.15|1052.55|1042.05|11
1653329060000|2022-05-23 18:04:20|1052.55|1042.05|1052.8|1042.3|1052.81|1042.31|1052.33|1041.83|19
1653329070000|2022-05-23 18:04:30|1052.68|1042.18|1053.2|1042.7|1053.2|1042.7|1052.68|1042.18|8
1653329080000|2022-05-23 18:04:40|1053.7|1043.2|1053.7|1043.2|1053.75|1043.25|1053.56|1043.06|17
1653329090000|2022-05-23 18:04:50|1053.68|1043.18|1053.7|1043.2|1053.77|1043.27|1053.65|1043.15|15
1653329100000|2022-05-23 18:05:00|1053.75|1043.25|1053.75|1043.25|1053.83|1043.33|1053.65|1043.15|18
1653329110000|2022-05-23 18:05:10|1053.9|1043.4|1054.75|1044.25|1054.75|1044.25|1053.75|1043.25|10
1653329120000|2022-05-23 18:05:20|1054.64|1044.14|1056.03|1045.53|1056.45|1045.95|1054.64|1044.14|28
1653329130000|2022-05-23 18:05:30|1055.96|1045.46|1055.48|1044.98|1055.96|1045.46|1055.41|1044.91|16
1653329140000|2022-05-23 18:05:40|1055.47|1044.97|1055.38|1044.88|1055.51|1045.01|1055.38|1044.88|13
1653329150000|2022-05-23 18:05:50|1055.42|1044.92|1055.51|1045.01|1055.51|1045.01|1055.38|1044.88|6
1653329160000|2022-05-23 18:06:00|1055.19|1044.69|1055.48|1044.98|1055.5|1045|1054.66|1044.16|16
1653329170000|2022-05-23 18:06:10|1055.49|1044.99|1055.68|1045.18|1055.75|1045.25|1055.47|1044.97|24
1653329180000|2022-05-23 18:06:20|1055.75|1045.25|1055.92|1045.42|1056.2|1045.7|1055.66|1045.16|27
1653329190000|2022-05-23 18:06:30|1055.93|1045.43|1056.08|1045.58|1056.39|1045.89|1055.93|1045.43|31
1653329200000|2022-05-23 18:06:40|1055.96|1045.46|1056.75|1046.25|1056.75|1046.25|1055.92|1045.42|23
1653329210000|2022-05-23 18:06:50|1056.65|1046.15|1056.65|1046.15|1056.65|1046.15|1056.48|1045.98|6
1653329220000|2022-05-23 18:07:00|1056.64|1046.14|1057.32|1046.82|1057.33|1046.83|1056.64|1046.14|12
1653329230000|2022-05-23 18:07:10|1057.31|1046.81|1057.75|1047.25|1057.75|1047.25|1056.81|1046.31|15
1653329240000|2022-05-23 18:07:20|1057.7|1047.2|1057.71|1047.21|1057.75|1047.25|1057.65|1047.15|19
1653329250000|2022-05-23 18:07:30|1057.75|1047.25|1057.75|1047.25|1057.75|1047.25|1057.65|1047.15|22
1653329260000|2022-05-23 18:07:40|1057.67|1047.17|1057.72|1047.22|1057.75|1047.25|1057.64|1047.14|24
1653329270000|2022-05-23 18:07:50|1057.75|1047.25|1057.75|1047.25|1057.75|1047.25|1057.65|1047.15|19
1653329280000|2022-05-23 18:08:00|1057.7|1047.2|1058.63|1048.13|1058.75|1048.25|1057.7|1047.2|30
1653329290000|2022-05-23 18:08:10|1058.7|1048.2|1058.64|1048.14|1058.75|1048.25|1058.52|1048.02|13
1653329300000|2022-05-23 18:08:20|1058.71|1048.21|1058.71|1048.21|1058.72|1048.22|1058.71|1048.21|3
1653329310000|2022-05-23 18:08:30|1058.64|1048.14|1058.08|1047.58|1058.64|1048.14|1058.08|1047.58|4
1653329320000|2022-05-23 18:08:40|1058.58|1048.08|1058.71|1048.21|1058.75|1048.25|1058.38|1047.88|8
1653329330000|2022-05-23 18:08:50|1058.73|1048.23|1059.45|1048.95|1059.6|1049.1|1058.66|1048.16|20
1653329340000|2022-05-23 18:09:00|1059.61|1049.11|1059.62|1049.12|1059.62|1049.12|1059.57|1049.07|5
1653329350000|2022-05-23 18:09:10|1059.61|1049.11|1059.62|1049.12|1059.64|1049.14|1059.57|1049.07|7
1653329360000|2022-05-23 18:09:20|1059.6|1049.1|1058.75|1048.25|1059.6|1049.1|1058.75|1048.25|4
1653329370000|2022-05-23 18:09:30|1058.7|1048.2|1059.51|1049.01|1059.59|1049.09|1058.7|1048.2|23
1653329380000|2022-05-23 18:09:40|1059.32|1048.82|1058.75|1048.25|1059.59|1049.09|1058.75|1048.25|6
1653329400000|2022-05-23 18:10:00|1058.83|1048.33|1059.6|1049.1|1059.75|1049.25|1058.83|1048.33|6
1653329410000|2022-05-23 18:10:10|1059.62|1049.12|1059.59|1049.09|1059.62|1049.12|1059.59|1049.09|3
1653329420000|2022-05-23 18:10:20|1059.61|1049.11|1059.61|1049.11|1059.61|1049.11|1059.61|1049.11|1
1653329430000|2022-05-23 18:10:30|1059.62|1049.12|1059.65|1049.15|1059.65|1049.15|1059.6|1049.1|5
1653329440000|2022-05-23 18:10:40|1059.71|1049.21|1060.25|1049.75|1060.75|1050.25|1059.71|1049.21|21
1653329450000|2022-05-23 18:10:50|1060.3|1049.8|1059.73|1049.23|1060.32|1049.82|1059.73|1049.23|22
1653329460000|2022-05-23 18:11:00|1059.75|1049.25|1058.86|1048.36|1059.75|1049.25|1058.75|1048.25|21
1653329470000|2022-05-23 18:11:10|1058.85|1048.35|1058.7|1048.2|1058.85|1048.35|1058.64|1048.14|26
1653329480000|2022-05-23 18:11:20|1058.76|1048.26|1058.69|1048.19|1058.76|1048.26|1058.63|1048.13|14
1653329490000|2022-05-23 18:11:30|1058.7|1048.2|1058.7|1048.2|1058.76|1048.26|1058.7|1048.2|4
1653329500000|2022-05-23 18:11:40|1058.72|1048.22|1057.85|1047.35|1058.72|1048.22|1057.85|1047.35|5
1653329510000|2022-05-23 18:11:50|1058.15|1047.65|1058.67|1048.17|1058.75|1048.25|1058.15|1047.65|18
1653329520000|2022-05-23 18:12:00|1058.68|1048.18|1058.67|1048.17|1058.77|1048.27|1058.18|1047.68|31
1653329530000|2022-05-23 18:12:10|1058.65|1048.15|1058.05|1047.55|1058.75|1048.25|1057.75|1047.25|27
1653329540000|2022-05-23 18:12:20|1057.85|1047.35|1057.69|1047.19|1058.46|1047.96|1057.69|1047.19|30
1653329550000|2022-05-23 18:12:30|1057.75|1047.25|1057.75|1047.25|1057.8|1047.3|1057.3|1046.8|27
1653329560000|2022-05-23 18:12:40|1057.25|1046.75|1056.75|1046.25|1057.25|1046.75|1056.75|1046.25|2
1653329570000|2022-05-23 18:12:50|1056.81|1046.31|1056.81|1046.31|1056.81|1046.31|1056.81|1046.31|1
1653329580000|2022-05-23 18:13:00|1056.75|1046.25|1056.75|1046.25|1056.75|1046.25|1056.75|1046.25|1
1653329590000|2022-05-23 18:13:10|1057.49|1046.99|1057.61|1047.11|1057.61|1047.11|1057.49|1046.99|3
1653329600000|2022-05-23 18:13:20|1057.62|1047.12|1057.65|1047.15|1057.65|1047.15|1057.6|1047.1|3
1653329610000|2022-05-23 18:13:30|1057.6|1047.1|1057.75|1047.25|1057.75|1047.25|1057.6|1047.1|9
1653329620000|2022-05-23 18:13:40|1057.71|1047.21|1058.75|1048.25|1058.75|1048.25|1057.65|1047.15|25
1653329630000|2022-05-23 18:13:50|1058.63|1048.13|1058.48|1047.98|1058.77|1048.27|1058.23|1047.73|26
1653329640000|2022-05-23 18:14:00|1058.62|1048.12|1057.75|1047.25|1058.62|1048.12|1057.75|1047.25|23
1653329650000|2022-05-23 18:14:10|1057.76|1047.26|1058.39|1047.89|1058.39|1047.89|1057.76|1047.26|8
1653329660000|2022-05-23 18:14:20|1058.48|1047.98|1059.23|1048.73|1059.23|1048.73|1058.37|1047.87|9
1653329670000|2022-05-23 18:14:30|1059.27|1048.77|1058.78|1048.28|1059.48|1048.98|1058.77|1048.27|10
1653329680000|2022-05-23 18:14:40|1058.71|1048.21|1058.58|1048.08|1058.71|1048.21|1058.58|1048.08|6
1653329690000|2022-05-23 18:14:50|1058.49|1047.99|1058.51|1048.01|1058.51|1048.01|1058.49|1047.99|2
1653329700000|2022-05-23 18:15:00|1058.72|1048.22|1058.68|1048.18|1058.75|1048.25|1058.44|1047.94|8
1653329710000|2022-05-23 18:15:10|1058.04|1047.54|1058.65|1048.15|1058.65|1048.15|1057.75|1047.25|20
1653329720000|2022-05-23 18:15:20|1058.54|1048.04|1057.98|1047.48|1058.54|1048.04|1057.93|1047.43|4
1653329730000|2022-05-23 18:15:30|1057.93|1047.43|1058.46|1047.96|1058.46|1047.96|1057.84|1047.34|13
1653329740000|2022-05-23 18:15:40|1058.47|1047.97|1058.75|1048.25|1058.75|1048.25|1058.45|1047.95|15
1653329750000|2022-05-23 18:15:50|1058.77|1048.27|1058.77|1048.27|1058.78|1048.28|1058.77|1048.27|3
1653329760000|2022-05-23 18:16:00|1059.31|1048.81|1059.35|1048.85|1059.35|1048.85|1059.31|1048.81|5
1653329770000|2022-05-23 18:16:10|1059.36|1048.86|1058.7|1048.2|1059.37|1048.87|1058.7|1048.2|12
1653329780000|2022-05-23 18:16:20|1058.75|1048.25|1057.76|1047.26|1058.75|1048.25|1057.75|1047.25|24
1653329790000|2022-05-23 18:16:30|1057.75|1047.25|1057.75|1047.25|1057.79|1047.29|1057.75|1047.25|4
1653329800000|2022-05-23 18:16:40|1057.76|1047.26|1057.77|1047.27|1057.79|1047.29|1057.75|1047.25|5
1653329810000|2022-05-23 18:16:50|1057.8|1047.3|1058.1|1047.6|1058.1|1047.6|1057.8|1047.3|4
1653329820000|2022-05-23 18:17:00|1057.86|1047.36|1057.86|1047.36|1057.86|1047.36|1057.86|1047.36|1
1653329830000|2022-05-23 18:17:10|1057.82|1047.32|1057.75|1047.25|1057.82|1047.32|1057.75|1047.25|6
1653329840000|2022-05-23 18:17:20|1057.7|1047.2|1056.86|1046.36|1057.7|1047.2|1056.75|1046.25|11
1653329850000|2022-05-23 18:17:30|1056.82|1046.32|1056.78|1046.28|1056.86|1046.36|1056.73|1046.23|11
1653329870000|2022-05-23 18:17:50|1056.85|1046.35|1057.64|1047.14|1057.65|1047.15|1056.85|1046.35|19
1653329880000|2022-05-23 18:18:00|1057.65|1047.15|1057.7|1047.2|1057.72|1047.22|1057.6|1047.1|8
1653329890000|2022-05-23 18:18:10|1057.65|1047.15|1057.68|1047.18|1057.68|1047.18|1057.65|1047.15|6
1653329900000|2022-05-23 18:18:20|1057.69|1047.19|1057.68|1047.18|1057.69|1047.19|1057.57|1047.07|4
1653329910000|2022-05-23 18:18:30|1057.75|1047.25|1058.38|1047.88|1058.65|1048.15|1057.75|1047.25|10
1653329920000|2022-05-23 18:18:40|1058.17|1047.67|1057.79|1047.29|1058.4|1047.9|1057.75|1047.25|28
1653329930000|2022-05-23 18:18:50|1057.82|1047.32|1057.45|1046.95|1057.9|1047.4|1057.45|1046.95|21
1653329940000|2022-05-23 18:19:00|1057.31|1046.81|1057.76|1047.26|1057.76|1047.26|1057.29|1046.79|27
1653329950000|2022-05-23 18:19:10|1057.78|1047.28|1057.76|1047.26|1057.81|1047.31|1057.66|1047.16|21
1653329960000|2022-05-23 18:19:20|1057.71|1047.21|1057.79|1047.29|1057.85|1047.35|1057.71|1047.21|21
1653329970000|2022-05-23 18:19:30|1057.81|1047.31|1057.83|1047.33|1057.9|1047.4|1057.77|1047.27|25
1653329980000|2022-05-23 18:19:40|1057.88|1047.38|1057.88|1047.38|1057.88|1047.38|1057.83|1047.33|4
1653329990000|2022-05-23 18:19:50|1057.85|1047.35|1057.89|1047.39|1057.89|1047.39|1057.81|1047.31|5
1653330000000|2022-05-23 18:20:00|1057.77|1047.27|1057.75|1047.25|1057.77|1047.27|1057.75|1047.25|2
1653330010000|2022-05-23 18:20:10|1057.43|1046.93|1057.15|1046.65|1057.43|1046.93|1056.93|1046.43|3
1653330020000|2022-05-23 18:20:20|1057.05|1046.55|1056.99|1046.49|1057.1|1046.6|1056.99|1046.49|5
1653330030000|2022-05-23 18:20:30|1057.1|1046.6|1057.1|1046.6|1057.1|1046.6|1057.1|1046.6|1
1653330040000|2022-05-23 18:20:40|1056.68|1046.18|1056.77|1046.27|1056.84|1046.34|1056.68|1046.18|21
1653330050000|2022-05-23 18:20:50|1056.82|1046.32|1057.7|1047.2|1057.81|1047.31|1056.82|1046.32|33
1653330060000|2022-05-23 18:21:00|1057.59|1047.09|1057.17|1046.67|1057.77|1047.27|1057.04|1046.54|28
1653330070000|2022-05-23 18:21:10|1057.52|1047.02|1057.52|1047.02|1057.62|1047.12|1057.01|1046.51|20
1653330080000|2022-05-23 18:21:20|1057.12|1046.62|1057.62|1047.12|1057.67|1047.17|1057.11|1046.61|23
1653330090000|2022-05-23 18:21:30|1057.12|1046.62|1057.4|1046.9|1057.4|1046.9|1057.12|1046.62|2
1653330100000|2022-05-23 18:21:40|1057.41|1046.91|1057.75|1047.25|1057.77|1047.27|1057.41|1046.91|7
1653330110000|2022-05-23 18:21:50|1057.67|1047.17|1057.73|1047.23|1057.76|1047.26|1057.67|1047.17|4
1653330120000|2022-05-23 18:22:00|1057.74|1047.24|1057.77|1047.27|1057.77|1047.27|1057.74|1047.24|2
1653330130000|2022-05-23 18:22:10|1057.79|1047.29|1057.79|1047.29|1057.79|1047.29|1057.79|1047.29|1
1653330140000|2022-05-23 18:22:20|1057.74|1047.24|1057.72|1047.22|1057.77|1047.27|1057.67|1047.17|8
1653330150000|2022-05-23 18:22:30|1057.69|1047.19|1057.34|1046.84|1057.73|1047.23|1057.1|1046.6|26
1653330160000|2022-05-23 18:22:40|1057.69|1047.19|1056.95|1046.45|1057.69|1047.19|1056.95|1046.45|8
1653330170000|2022-05-23 18:22:50|1056.81|1046.31|1056.81|1046.31|1056.81|1046.31|1056.81|1046.31|1
1653330180000|2022-05-23 18:23:00|1056.75|1046.25|1056.75|1046.25|1056.75|1046.25|1056.75|1046.25|1
1653330190000|2022-05-23 18:23:10|1056.78|1046.28|1056.75|1046.25|1056.87|1046.37|1056.75|1046.25|6
1653330200000|2022-05-23 18:23:20|1056.78|1046.28|1056.92|1046.42|1057.03|1046.53|1056.78|1046.28|6
1653330210000|2022-05-23 18:23:30|1056.97|1046.47|1056.08|1045.58|1056.97|1046.47|1056.08|1045.58|5
1653330220000|2022-05-23 18:23:40|1056.09|1045.59|1055.51|1045.01|1056.09|1045.59|1055.5|1045|9
1653330230000|2022-05-23 18:23:50|1055.45|1044.95|1054.76|1044.26|1055.75|1045.25|1054.74|1044.24|23
1653330240000|2022-05-23 18:24:00|1054.77|1044.27|1054.87|1044.37|1055.18|1044.68|1054.77|1044.27|14
1653330250000|2022-05-23 18:24:10|1054.8|1044.3|1054.33|1043.83|1054.8|1044.3|1054.29|1043.79|6
1653330260000|2022-05-23 18:24:20|1054.31|1043.81|1054.75|1044.25|1054.79|1044.29|1054.3|1043.8|9
1653330270000|2022-05-23 18:24:30|1054.76|1044.26|1054.74|1044.24|1055.46|1044.96|1054.57|1044.07|30
1653330280000|2022-05-23 18:24:40|1054.75|1044.25|1054.77|1044.27|1054.77|1044.27|1054.64|1044.14|11
1653330290000|2022-05-23 18:24:50|1054.72|1044.22|1054.75|1044.25|1054.77|1044.27|1054.63|1044.13|18
1653330300000|2022-05-23 18:25:00|1054.55|1044.05|1054.75|1044.25|1054.75|1044.25|1054.15|1043.65|25
1653330310000|2022-05-23 18:25:10|1054.48|1043.98|1054.75|1044.25|1054.75|1044.25|1054.05|1043.55|27
1653330320000|2022-05-23 18:25:20|1053.95|1043.45|1053.75|1043.25|1054.75|1044.25|1053.73|1043.23|24
1653330330000|2022-05-23 18:25:30|1053.6|1043.1|1053.75|1043.25|1053.75|1043.25|1053.6|1043.1|2
1653330340000|2022-05-23 18:25:40|1053.6|1043.1|1053.5|1043|1053.6|1043.1|1053.49|1042.99|3
1653330350000|2022-05-23 18:25:50|1053|1042.5|1053.73|1043.23|1053.75|1043.25|1053|1042.5|13
1653330360000|2022-05-23 18:26:00|1053.69|1043.19|1053.98|1043.48|1054.35|1043.85|1053.61|1043.11|32
1653330370000|2022-05-23 18:26:10|1054|1043.5|1053.97|1043.47|1054.12|1043.62|1053.91|1043.41|23
1653330380000|2022-05-23 18:26:20|1053.98|1043.48|1053.52|1043.02|1054.56|1044.06|1053.52|1043.02|26
1653330390000|2022-05-23 18:26:30|1053.49|1042.99|1053.49|1042.99|1053.49|1042.99|1053.11|1042.61|23
1653330400000|2022-05-23 18:26:40|1053.46|1042.96|1052.75|1042.25|1053.46|1042.96|1052.75|1042.25|5
1653330410000|2022-05-23 18:26:50|1052.78|1042.28|1052.8|1042.3|1052.8|1042.3|1052.78|1042.28|2
1653330420000|2022-05-23 18:27:00|1052.75|1042.25|1052.12|1041.62|1052.75|1042.25|1052.12|1041.62|10
1653330430000|2022-05-23 18:27:10|1052.1|1041.6|1051.96|1041.46|1052.18|1041.68|1051.95|1041.45|19
1653330440000|2022-05-23 18:27:20|1051.94|1041.44|1051.96|1041.46|1051.99|1041.49|1051.91|1041.41|10
1653330450000|2022-05-23 18:27:30|1051.95|1041.45|1051.05|1040.55|1052.01|1041.51|1051.05|1040.55|15
1653330460000|2022-05-23 18:27:40|1051.55|1041.05|1051.16|1040.66|1051.58|1041.08|1051.16|1040.66|14
1653330470000|2022-05-23 18:27:50|1051.44|1040.94|1051.28|1040.78|1051.57|1041.07|1050.95|1040.45|24
1653330480000|2022-05-23 18:28:00|1051.1|1040.6|1051.32|1040.82|1051.75|1041.25|1051|1040.5|29
1653330490000|2022-05-23 18:28:10|1051.69|1041.19|1051.71|1041.21|1051.78|1041.28|1051.27|1040.77|29
1653330500000|2022-05-23 18:28:20|1051.57|1041.07|1052.68|1042.18|1052.68|1042.18|1051.52|1041.02|17
1653330510000|2022-05-23 18:28:30|1052.73|1042.23|1052.78|1042.28|1052.78|1042.28|1052.7|1042.2|11
1653330520000|2022-05-23 18:28:40|1052.73|1042.23|1052.73|1042.23|1052.73|1042.23|1052.73|1042.23|1
1653330530000|2022-05-23 18:28:50|1052.72|1042.22|1053.18|1042.68|1053.43|1042.93|1052.5|1042|18
1653330540000|2022-05-23 18:29:00|1053.23|1042.73|1051.81|1041.31|1053.44|1042.94|1051.75|1041.25|30
1653330550000|2022-05-23 18:29:10|1051.78|1041.28|1052.72|1042.22|1052.72|1042.22|1051.73|1041.23|24
1653330560000|2022-05-23 18:29:20|1052.69|1042.19|1052.77|1042.27|1052.77|1042.27|1052.69|1042.19|7
1653330570000|2022-05-23 18:29:30|1052.79|1042.29|1053.56|1043.06|1053.56|1043.06|1052.79|1042.29|8
1653330580000|2022-05-23 18:29:40|1053.39|1042.89|1053.45|1042.95|1053.75|1043.25|1053.39|1042.89|18
1653330590000|2022-05-23 18:29:50|1053.49|1042.99|1053.7|1043.2|1053.75|1043.25|1053.4|1042.9|33
1653330600000|2022-05-23 18:30:00|1053.64|1043.14|1053.49|1042.99|1053.75|1043.25|1053.28|1042.78|28
1653330610000|2022-05-23 18:30:10|1053.25|1042.75|1052.78|1042.28|1053.49|1042.99|1052.75|1042.25|21
1653330620000|2022-05-23 18:30:20|1052.75|1042.25|1053.75|1043.25|1053.75|1043.25|1052.74|1042.24|23
1653330630000|2022-05-23 18:30:30|1053.7|1043.2|1053.88|1043.38|1054.15|1043.65|1053.65|1043.15|26
1653330640000|2022-05-23 18:30:40|1053.85|1043.35|1054.1|1043.6|1054.25|1043.75|1053.62|1043.12|27
1653330650000|2022-05-23 18:30:50|1053.95|1043.45|1053.9|1043.4|1054.25|1043.75|1053.85|1043.35|22
1653330670000|2022-05-23 18:31:10|1054.4|1043.9|1054.67|1044.17|1054.75|1044.25|1054.4|1043.9|7
1653330680000|2022-05-23 18:31:20|1055.18|1044.68|1055.38|1044.88|1055.38|1044.88|1054.96|1044.46|12
1653330690000|2022-05-23 18:31:30|1055.21|1044.71|1055.16|1044.66|1055.21|1044.71|1055.16|1044.66|4
1653330710000|2022-05-23 18:31:50|1055.73|1045.23|1055.75|1045.25|1055.75|1045.25|1055.73|1045.23|2
1653330720000|2022-05-23 18:32:00|1055.67|1045.17|1056.05|1045.55|1056.05|1045.55|1055.6|1045.1|11
1653330730000|2022-05-23 18:32:10|1056.02|1045.52|1055.74|1045.24|1056.02|1045.52|1055.72|1045.22|5
1653330740000|2022-05-23 18:32:20|1055.72|1045.22|1055.72|1045.22|1055.74|1045.24|1055.72|1045.22|6
1653330750000|2022-05-23 18:32:30|1055.73|1045.23|1056.73|1046.23|1056.9|1046.4|1055.73|1045.23|29
1653330760000|2022-05-23 18:32:40|1056.78|1046.28|1056.69|1046.19|1056.8|1046.3|1056.69|1046.19|22
1653330770000|2022-05-23 18:32:50|1056.78|1046.28|1056.75|1046.25|1056.8|1046.3|1056.6|1046.1|20
1653330780000|2022-05-23 18:33:00|1056.73|1046.23|1056.6|1046.1|1056.75|1046.25|1055.78|1045.28|30
1653330790000|2022-05-23 18:33:10|1056.52|1046.02|1056.77|1046.27|1057.68|1047.18|1056.52|1046.02|27
1653330800000|2022-05-23 18:33:20|1056.8|1046.3|1056.63|1046.13|1056.85|1046.35|1056.6|1046.1|27
1653330810000|2022-05-23 18:33:30|1056.69|1046.19|1056.66|1046.16|1056.78|1046.28|1056.52|1046.02|33
1653330820000|2022-05-23 18:33:40|1056.64|1046.14|1056.38|1045.88|1056.74|1046.24|1056.2|1045.7|23
1653330830000|2022-05-23 18:33:50|1056.33|1045.83|1056.75|1046.25|1056.75|1046.25|1056.29|1045.79|21
1653330840000|2022-05-23 18:34:00|1056.74|1046.24|1056.52|1046.02|1056.74|1046.24|1056.52|1046.02|18
1653330850000|2022-05-23 18:34:10|1056.47|1045.97|1056.58|1046.08|1056.75|1046.25|1056.3|1045.8|23
1653330860000|2022-05-23 18:34:20|1056.31|1045.81|1055.73|1045.23|1056.58|1046.08|1055.73|1045.23|24
1653330870000|2022-05-23 18:34:30|1055.77|1045.27|1056.5|1046|1056.5|1046|1055.74|1045.24|29
1653330880000|2022-05-23 18:34:40|1056.05|1045.55|1055.86|1045.36|1056.5|1046|1055.73|1045.23|29
1653330890000|2022-05-23 18:34:50|1055.96|1045.46|1055.86|1045.36|1056.06|1045.56|1055.73|1045.23|20
1653330900000|2022-05-23 18:35:00|1055.75|1045.25|1055.35|1044.85|1055.82|1045.32|1055.35|1044.85|7
1653330910000|2022-05-23 18:35:10|1055.25|1044.75|1055.75|1045.25|1055.75|1045.25|1055.15|1044.65|6
1653330920000|2022-05-23 18:35:20|1055.55|1045.05|1055.75|1045.25|1055.75|1045.25|1055.55|1045.05|2
1653330930000|2022-05-23 18:35:30|1055.54|1045.04|1054.97|1044.47|1055.75|1045.25|1054.8|1044.3|23
1653330940000|2022-05-23 18:35:40|1054.92|1044.42|1054.39|1043.89|1055.01|1044.51|1054.15|1043.65|29
1653330950000|2022-05-23 18:35:50|1054.15|1043.65|1053.92|1043.42|1054.34|1043.84|1053.84|1043.34|21
1653330960000|2022-05-23 18:36:00|1054.08|1043.58|1053.75|1043.25|1054.08|1043.58|1053.75|1043.25|7
1653330970000|2022-05-23 18:36:10|1053.76|1043.26|1053.75|1043.25|1053.76|1043.26|1053.75|1043.25|2
1653330980000|2022-05-23 18:36:20|1053.7|1043.2|1052.87|1042.37|1053.7|1043.2|1052.87|1042.37|7
1653330990000|2022-05-23 18:36:30|1052.82|1042.32|1051.98|1041.48|1052.82|1042.32|1051.98|1041.48|24
1653331000000|2022-05-23 18:36:40|1052.01|1041.51|1052.05|1041.55|1052.31|1041.81|1051.98|1041.48|30
1653331010000|2022-05-23 18:36:50|1051.87|1041.37|1052.62|1042.12|1052.66|1042.16|1051.75|1041.25|29
1653331020000|2022-05-23 18:37:00|1052.68|1042.18|1052.6|1042.1|1052.68|1042.18|1052.03|1041.53|30
1653331030000|2022-05-23 18:37:10|1052.62|1042.12|1052.38|1041.88|1052.71|1042.21|1052.15|1041.65|33
1653331040000|2022-05-23 18:37:20|1052.55|1042.05|1052.76|1042.26|1052.76|1042.26|1052.15|1041.65|21
1653331050000|2022-05-23 18:37:30|1053.33|1042.83|1053.58|1043.08|1053.68|1043.18|1053.27|1042.77|17
1653331060000|2022-05-23 18:37:40|1053.63|1043.13|1053.3|1042.8|1053.66|1043.16|1053.26|1042.76|6
1653331070000|2022-05-23 18:37:50|1053.2|1042.7|1053.7|1043.2|1053.75|1043.25|1052.92|1042.42|15
1653331080000|2022-05-23 18:38:00|1053.69|1043.19|1053.5|1043|1053.75|1043.25|1053.5|1043|13
1653331090000|2022-05-23 18:38:10|1053.39|1042.89|1053.75|1043.25|1053.75|1043.25|1053.39|1042.89|10
1653331100000|2022-05-23 18:38:20|1053.61|1043.11|1053.61|1043.11|1053.61|1043.11|1053.61|1043.11|1
1653331110000|2022-05-23 18:38:30|1053.53|1043.03|1052.89|1042.39|1053.53|1043.03|1052.89|1042.39|5
1653331120000|2022-05-23 18:38:40|1053.1|1042.6|1052.94|1042.44|1053.1|1042.6|1052.84|1042.34|5
1653331130000|2022-05-23 18:38:50|1053.44|1042.94|1053.44|1042.94|1053.44|1042.94|1053.44|1042.94|1
1653331140000|2022-05-23 18:39:00|1053.32|1042.82|1053.44|1042.94|1053.44|1042.94|1053.1|1042.6|20
1653331150000|2022-05-23 18:39:10|1053.75|1043.25|1055.22|1044.72|1055.22|1044.72|1053.75|1043.25|33
1653331160000|2022-05-23 18:39:20|1055.2|1044.7|1055.42|1044.92|1055.6|1045.1|1055.2|1044.7|20
1653331170000|2022-05-23 18:39:30|1055.52|1045.02|1055.42|1044.92|1055.6|1045.1|1055|1044.5|17
1653331190000|2022-05-23 18:39:50|1055.75|1045.25|1055.42|1044.92|1055.75|1045.25|1055.42|1044.92|2
1653331200000|2022-05-23 18:40:00|1055.02|1044.52|1055.02|1044.52|1055.02|1044.52|1055.02|1044.52|1
1653331210000|2022-05-23 18:40:10|1054.9|1044.4|1054.65|1044.15|1055.19|1044.69|1054.45|1043.95|26
1653331220000|2022-05-23 18:40:20|1054.8|1044.3|1053.75|1043.25|1054.8|1044.3|1053.68|1043.18|29
1653331230000|2022-05-23 18:40:30|1053.71|1043.21|1053.84|1043.34|1054.11|1043.61|1053.55|1043.05|29
1653331240000|2022-05-23 18:40:40|1053.8|1043.3|1054.66|1044.16|1054.67|1044.17|1053.8|1043.3|20
1653331250000|2022-05-23 18:40:50|1054.58|1044.08|1054.66|1044.16|1054.66|1044.16|1054.02|1043.52|17
1653331260000|2022-05-23 18:41:00|1054.7|1044.2|1053.99|1043.49|1054.7|1044.2|1053.99|1043.49|11
1653331270000|2022-05-23 18:41:10|1053.98|1043.48|1053.79|1043.29|1053.98|1043.48|1053.74|1043.24|11
1653331280000|2022-05-23 18:41:20|1053.77|1043.27|1053.97|1043.47|1054.55|1044.05|1053.75|1043.25|16
1653331290000|2022-05-23 18:41:30|1053.75|1043.25|1053.5|1043|1053.79|1043.29|1053.5|1043|4
1653331300000|2022-05-23 18:41:40|1053.75|1043.25|1053.75|1043.25|1053.76|1043.26|1053.43|1042.93|12
1653331310000|2022-05-23 18:41:50|1053.67|1043.17|1053.41|1042.91|1053.75|1043.25|1053.32|1042.82|19
1653331320000|2022-05-23 18:42:00|1053.59|1043.09|1053.73|1043.23|1053.73|1043.23|1053.29|1042.79|26
1653331330000|2022-05-23 18:42:10|1053.75|1043.25|1053.73|1043.23|1053.75|1043.25|1053.69|1043.19|8
1653331340000|2022-05-23 18:42:20|1053.74|1043.24|1054.38|1043.88|1054.38|1043.88|1053.73|1043.23|11
1653331350000|2022-05-23 18:42:30|1054.29|1043.79|1054.68|1044.18|1054.68|1044.18|1054.29|1043.79|7
1653331360000|2022-05-23 18:42:40|1054.66|1044.16|1055.2|1044.7|1055.5|1045|1054.66|1044.16|16
1653331370000|2022-05-23 18:42:50|1055.15|1044.65|1055.4|1044.9|1055.45|1044.95|1055.05|1044.55|25
1653331380000|2022-05-23 18:43:00|1055.45|1044.95|1056.75|1046.25|1056.77|1046.27|1055.36|1044.86|24
1653331390000|2022-05-23 18:43:10|1056.7|1046.2|1056.39|1045.89|1056.75|1046.25|1056.2|1045.7|25
1653331400000|2022-05-23 18:43:20|1056.2|1045.7|1056.54|1046.04|1056.54|1046.04|1056.04|1045.54|9
1653331410000|2022-05-23 18:43:30|1056.04|1045.54|1056.59|1046.09|1056.62|1046.12|1056.04|1045.54|7
1653331420000|2022-05-23 18:43:40|1056.09|1045.59|1056.61|1046.11|1056.62|1046.12|1056.09|1045.59|6
1653331430000|2022-05-23 18:43:50|1056.62|1046.12|1056.67|1046.17|1056.7|1046.2|1056.59|1046.09|6
1653331440000|2022-05-23 18:44:00|1056.68|1046.18|1056.6|1046.1|1056.68|1046.18|1056.59|1046.09|4
1653331450000|2022-05-23 18:44:10|1056.64|1046.14|1056.7|1046.2|1056.7|1046.2|1056.64|1046.14|2
1653331460000|2022-05-23 18:44:20|1056.77|1046.27|1057.6|1047.1|1057.6|1047.1|1056.75|1046.25|17
1653331470000|2022-05-23 18:44:30|1057.58|1047.08|1057.78|1047.28|1057.9|1047.4|1057.5|1047|32
1653331480000|2022-05-23 18:44:40|1057.75|1047.25|1057.75|1047.25|1057.75|1047.25|1057.75|1047.25|1
1653331490000|2022-05-23 18:44:50|1058.15|1047.65|1058.63|1048.13|1058.75|1048.25|1058.15|1047.65|8
1653331500000|2022-05-23 18:45:00|1058.59|1048.09|1057.75|1047.25|1058.59|1048.09|1057.57|1047.07|13
1653331510000|2022-05-23 18:45:10|1057.71|1047.21|1057.73|1047.23|1057.77|1047.27|1057.71|1047.21|10
1653331520000|2022-05-23 18:45:20|1057.75|1047.25|1057.74|1047.24|1058.24|1047.74|1057.74|1047.24|10
1653331530000|2022-05-23 18:45:30|1057.77|1047.27|1057.76|1047.26|1057.77|1047.27|1057.71|1047.21|7
1653331540000|2022-05-23 18:45:40|1057.79|1047.29|1057.75|1047.25|1057.87|1047.37|1057.75|1047.25|18
1653331550000|2022-05-23 18:45:50|1057.73|1047.23|1057.84|1047.34|1057.88|1047.38|1057.66|1047.16|24
1653331560000|2022-05-23 18:46:00|1057.83|1047.33|1057.73|1047.23|1057.93|1047.43|1057.65|1047.15|22
1653331570000|2022-05-23 18:46:10|1057.62|1047.12|1057.75|1047.25|1057.75|1047.25|1056.74|1046.24|29
1653331580000|2022-05-23 18:46:20|1057.7|1047.2|1057.73|1047.23|1057.73|1047.23|1057.68|1047.18|7
1653331590000|2022-05-23 18:46:30|1057.97|1047.47|1057.73|1047.23|1057.97|1047.47|1057.5|1047|9
1653331600000|2022-05-23 18:46:40|1058.5|1048|1058.7|1048.2|1058.75|1048.25|1058.5|1048|5
1653331610000|2022-05-23 18:46:50|1058.61|1048.11|1058.6|1048.1|1058.75|1048.25|1058.5|1048|28
1653331620000|2022-05-23 18:47:00|1058.67|1048.17|1058.47|1047.97|1058.78|1048.28|1058.47|1047.97|9
1653331630000|2022-05-23 18:47:10|1058.75|1048.25|1058.69|1048.19|1058.76|1048.26|1058.68|1048.18|5
1653331640000|2022-05-23 18:47:20|1058.7|1048.2|1058.71|1048.21|1058.75|1048.25|1058.7|1048.2|5
1653331650000|2022-05-23 18:47:30|1058.68|1048.18|1058.4|1047.9|1058.68|1048.18|1058.26|1047.76|16
1653331660000|2022-05-23 18:47:40|1058.35|1047.85|1058.65|1048.15|1058.66|1048.16|1058.34|1047.84|24
1653331670000|2022-05-23 18:47:50|1058.43|1047.93|1058.65|1048.15|1058.66|1048.16|1058.3|1047.8|18
1653331680000|2022-05-23 18:48:00|1058.66|1048.16|1058.1|1047.6|1058.66|1048.16|1058.09|1047.59|8
1653331690000|2022-05-23 18:48:10|1058.09|1047.59|1057.82|1047.32|1058.09|1047.59|1057.82|1047.32|3
1653331700000|2022-05-23 18:48:20|1057.95|1047.45|1057.38|1046.88|1057.95|1047.45|1057.38|1046.88|13
1653331710000|2022-05-23 18:48:30|1057.75|1047.25|1057.05|1046.55|1057.75|1047.25|1056.81|1046.31|14
1653331720000|2022-05-23 18:48:40|1057.06|1046.56|1056.88|1046.38|1057.07|1046.57|1056.84|1046.34|7
1653331730000|2022-05-23 18:48:50|1056.81|1046.31|1056.48|1045.98|1056.87|1046.37|1056.48|1045.98|14
1653331740000|2022-05-23 18:49:00|1056.47|1045.97|1054.75|1044.25|1056.47|1045.97|1054.75|1044.25|23
1653331750000|2022-05-23 18:49:10|1054.62|1044.12|1054.52|1044.02|1054.81|1044.31|1054.52|1044.02|12
1653331760000|2022-05-23 18:49:20|1054.02|1043.52|1054.76|1044.26|1054.76|1044.26|1054.02|1043.52|20
1653331770000|2022-05-23 18:49:30|1054.83|1044.33|1054.74|1044.24|1054.92|1044.42|1054.62|1044.12|12
1653331780000|2022-05-23 18:49:40|1054.81|1044.31|1055.11|1044.61|1055.12|1044.62|1054.81|1044.31|8
1653331790000|2022-05-23 18:49:50|1054.98|1044.48|1055.03|1044.53|1055.09|1044.59|1054.98|1044.48|6
1653331800000|2022-05-23 18:50:00|1055.02|1044.52|1054.84|1044.34|1055.05|1044.55|1054.65|1044.15|23
1653331810000|2022-05-23 18:50:10|1054.82|1044.32|1055.75|1045.25|1055.75|1045.25|1054.78|1044.28|21
1653331820000|2022-05-23 18:50:20|1055.74|1045.24|1056.54|1046.04|1056.54|1046.04|1055.74|1045.24|11
1653331830000|2022-05-23 18:50:30|1056.55|1046.05|1055.75|1045.25|1056.55|1046.05|1055.74|1045.24|16
1653331840000|2022-05-23 18:50:40|1055.76|1045.26|1056.54|1046.04|1056.54|1046.04|1055.76|1045.26|16
1653331850000|2022-05-23 18:50:50|1056.55|1046.05|1056.55|1046.05|1056.55|1046.05|1055.98|1045.48|11
1653331860000|2022-05-23 18:51:00|1056.5|1046|1056.52|1046.02|1056.55|1046.05|1056.5|1046|7
1653331870000|2022-05-23 18:51:10|1056.51|1046.01|1055.75|1045.25|1056.53|1046.03|1055.75|1045.25|5
1653331880000|2022-05-23 18:51:20|1055.74|1045.24|1055.58|1045.08|1055.76|1045.26|1055.54|1045.04|20
1653331890000|2022-05-23 18:51:30|1055.22|1044.72|1055.17|1044.67|1055.65|1045.15|1055.16|1044.66|8
1653331900000|2022-05-23 18:51:40|1055.18|1044.68|1054.83|1044.33|1055.18|1044.68|1054.38|1043.88|24
1653331910000|2022-05-23 18:51:50|1054.82|1044.32|1054.56|1044.06|1054.82|1044.32|1054.52|1044.02|16
1653331920000|2022-05-23 18:52:00|1054.43|1043.93|1054.55|1044.05|1054.69|1044.19|1053.76|1043.26|25
1653331930000|2022-05-23 18:52:10|1054.54|1044.04|1054.01|1043.51|1054.61|1044.11|1053.75|1043.25|14
1653331940000|2022-05-23 18:52:20|1054.05|1043.55|1053.75|1043.25|1054.59|1044.09|1053.75|1043.25|15
1653331950000|2022-05-23 18:52:30|1053.65|1043.15|1053.27|1042.77|1053.65|1043.15|1053.01|1042.51|12
1653331960000|2022-05-23 18:52:40|1053.75|1043.25|1053.75|1043.25|1053.9|1043.4|1053.37|1042.87|34
1653331970000|2022-05-23 18:52:50|1053.51|1043.01|1053.75|1043.25|1053.76|1043.26|1053.51|1043.01|24
1653331980000|2022-05-23 18:53:00|1053.52|1043.02|1052.42|1041.92|1053.65|1043.15|1052.06|1041.56|34
1653331990000|2022-05-23 18:53:10|1052.47|1041.97|1050.8|1040.3|1052.47|1041.97|1050.77|1040.27|31
1653332000000|2022-05-23 18:53:20|1050.99|1040.49|1049.24|1038.74|1051.18|1040.68|1049.23|1038.73|32
1653332010000|2022-05-23 18:53:30|1049.2|1038.7|1047.18|1036.68|1049.21|1038.71|1047.15|1036.65|31
1653332020000|2022-05-23 18:53:40|1047.25|1036.75|1046.77|1036.27|1048.19|1037.69|1046.77|1036.27|24
1653332030000|2022-05-23 18:53:50|1046.8|1036.3|1046.68|1036.18|1046.82|1036.32|1046.3|1035.8|12
1653332040000|2022-05-23 18:54:00|1046.3|1035.8|1046.35|1035.85|1046.76|1036.26|1046.3|1035.8|12
1653332050000|2022-05-23 18:54:10|1046.3|1035.8|1045.66|1035.16|1046.3|1035.8|1045.61|1035.11|15
1653332060000|2022-05-23 18:54:20|1045.67|1035.17|1046.25|1035.75|1046.45|1035.95|1045.51|1035.01|22
1653332070000|2022-05-23 18:54:30|1046.4|1035.9|1045.71|1035.21|1046.4|1035.9|1045.71|1035.21|29
1653332080000|2022-05-23 18:54:40|1045.73|1035.23|1044.75|1034.25|1045.75|1035.25|1044.75|1034.25|19
1653332090000|2022-05-23 18:54:50|1044.55|1034.05|1043.23|1032.73|1044.7|1034.2|1043.23|1032.73|35
1653332100000|2022-05-23 18:55:00|1043.34|1032.84|1042.62|1032.12|1043.49|1032.99|1042.33|1031.83|35
1653332110000|2022-05-23 18:55:10|1042.68|1032.18|1042.28|1031.78|1042.68|1032.18|1042.03|1031.53|15
1653332120000|2022-05-23 18:55:20|1042.23|1031.73|1042.18|1031.68|1042.41|1031.91|1041.98|1031.48|7
1653332130000|2022-05-23 18:55:30|1042.03|1031.53|1039.99|1029.49|1042.1|1031.6|1039.99|1029.49|24
1653332140000|2022-05-23 18:55:40|1040.23|1029.73|1037.87|1027.37|1040.26|1029.76|1037.6|1027.1|34
1653332150000|2022-05-23 18:55:50|1037.95|1027.45|1036.94|1026.44|1038|1027.5|1036.94|1026.44|10
1653332160000|2022-05-23 18:56:00|1036.92|1026.42|1036.86|1026.36|1036.92|1026.42|1036.51|1026.01|22
1653332170000|2022-05-23 18:56:10|1036.83|1026.33|1036.11|1025.61|1036.83|1026.33|1036.11|1025.61|18
1653332180000|2022-05-23 18:56:20|1036.09|1025.59|1037.04|1026.54|1037.63|1027.13|1035.89|1025.39|34
1653332190000|2022-05-23 18:56:30|1037.07|1026.57|1037.14|1026.64|1037.14|1026.64|1036.41|1025.91|32
1653332200000|2022-05-23 18:56:40|1037.22|1026.72|1036.79|1026.29|1037.3|1026.8|1036.75|1026.25|27
1653332210000|2022-05-23 18:56:50|1036.99|1026.49|1036.27|1025.77|1037|1026.5|1035.9|1025.4|29
1653332220000|2022-05-23 18:57:00|1035.83|1025.33|1037.33|1026.83|1037.33|1026.83|1035.78|1025.28|33
1653332230000|2022-05-23 18:57:10|1037.36|1026.86|1037.78|1027.28|1038.58|1028.08|1037.35|1026.85|33
1653332240000|2022-05-23 18:57:20|1037.98|1027.48|1038.7|1028.2|1038.78|1028.28|1037.95|1027.45|32
1653332250000|2022-05-23 18:57:30|1038.71|1028.21|1039.34|1028.84|1039.61|1029.11|1038.68|1028.18|22
1653332260000|2022-05-23 18:57:40|1039.35|1028.85|1038.72|1028.22|1039.67|1029.17|1038.66|1028.16|15
1653332270000|2022-05-23 18:57:50|1038.74|1028.24|1039.43|1028.93|1039.62|1029.12|1038.74|1028.24|21
1653332280000|2022-05-23 18:58:00|1039.46|1028.96|1039.46|1028.96|1039.75|1029.25|1038.66|1028.16|31
1653332290000|2022-05-23 18:58:10|1039.69|1029.19|1038.55|1028.05|1039.69|1029.19|1038.49|1027.99|29
1653332300000|2022-05-23 18:58:20|1038.76|1028.26|1038.2|1027.7|1038.76|1028.26|1037.98|1027.48|33
1653332310000|2022-05-23 18:58:30|1038.19|1027.69|1038.13|1027.63|1038.27|1027.77|1037.98|1027.48|27
1653332320000|2022-05-23 18:58:40|1038.08|1027.58|1037.06|1026.56|1038.08|1027.58|1036.76|1026.26|27
1653332330000|2022-05-23 18:58:50|1036.95|1026.45|1035.9|1025.4|1037.2|1026.7|1035.75|1025.25|27
1653332340000|2022-05-23 18:59:00|1035.75|1025.25|1034.55|1024.05|1035.8|1025.3|1034.16|1023.66|27
1653332350000|2022-05-23 18:59:10|1034.69|1024.19|1034.43|1023.93|1034.82|1024.32|1034.07|1023.57|25
1653332360000|2022-05-23 18:59:20|1034.39|1023.89|1035.57|1025.07|1035.57|1025.07|1034.39|1023.89|22
1653332370000|2022-05-23 18:59:30|1035.59|1025.09|1036.21|1025.71|1036.21|1025.71|1035.59|1025.09|23
1653332380000|2022-05-23 18:59:40|1036.22|1025.72|1035.07|1024.57|1036.26|1025.76|1035.02|1024.52|21
1653332390000|2022-05-23 18:59:50|1035.12|1024.62|1035.76|1025.26|1036.33|1025.83|1035.12|1024.62|20
1653332400000|2022-05-23 19:00:00|1035.75|1025.25|1033.75|1023.25|1035.77|1025.27|1033.74|1023.24|35
1653332410000|2022-05-23 19:00:10|1033.72|1023.22|1033.77|1023.27|1033.77|1023.27|1032.9|1022.4|21
1653332420000|2022-05-23 19:00:20|1033.8|1023.3|1033.21|1022.71|1034.19|1023.69|1033.21|1022.71|10
1653332430000|2022-05-23 19:00:30|1033.08|1022.58|1032.59|1022.09|1033.19|1022.69|1032.13|1021.63|30
1653332440000|2022-05-23 19:00:40|1032.5|1022|1031.55|1021.05|1032.5|1022|1031.55|1021.05|26
1653332450000|2022-05-23 19:00:50|1031.53|1021.03|1032.15|1021.65|1032.42|1021.92|1031.53|1021.03|33
1653332460000|2022-05-23 19:01:00|1032.3|1021.8|1030.91|1020.41|1032.3|1021.8|1030.83|1020.33|33
1653332470000|2022-05-23 19:01:10|1030.03|1019.53|1028.28|1017.78|1030.08|1019.58|1027.88|1017.38|33
1653332480000|2022-05-23 19:01:20|1028.33|1017.83|1027.56|1017.06|1028.33|1017.83|1027.35|1016.85|28
1653332490000|2022-05-23 19:01:30|1027.58|1017.08|1028.37|1017.87|1028.38|1017.88|1027.51|1017.01|21
1653332500000|2022-05-23 19:01:40|1028.38|1017.88|1028.9|1018.4|1029.23|1018.73|1028.38|1017.88|27
1653332510000|2022-05-23 19:01:50|1028.87|1018.37|1029.5|1019|1029.5|1019|1028.83|1018.33|15
1653332520000|2022-05-23 19:02:00|1029.52|1019.02|1027.9|1017.4|1029.75|1019.25|1027.9|1017.4|34
1653332530000|2022-05-23 19:02:10|1027.94|1017.44|1027.35|1016.85|1028.51|1018.01|1027.35|1016.85|34
1653332540000|2022-05-23 19:02:20|1027.3|1016.8|1026.7|1016.2|1027.79|1017.29|1026.7|1016.2|33
1653332550000|2022-05-23 19:02:30|1026.57|1016.07|1026.35|1015.85|1026.57|1016.07|1024.76|1014.26|30
1653332560000|2022-05-23 19:02:40|1026.4|1015.9|1026.39|1015.89|1026.53|1016.03|1025.86|1015.36|30
1653332570000|2022-05-23 19:02:50|1026.57|1016.07|1026.3|1015.8|1026.69|1016.19|1025.78|1015.28|19
1653332580000|2022-05-23 19:03:00|1026.32|1015.82|1025.75|1015.25|1026.72|1016.22|1025.5|1015|28
1653332590000|2022-05-23 19:03:10|1025.52|1015.02|1024.52|1014.02|1025.52|1015.02|1024.51|1014.01|16
1653332600000|2022-05-23 19:03:20|1024.59|1014.09|1024.59|1014.09|1025.09|1014.59|1024.45|1013.95|28
1653332610000|2022-05-23 19:03:30|1024.6|1014.1|1024.83|1014.33|1025.42|1014.92|1024.52|1014.02|31
1653332620000|2022-05-23 19:03:40|1024.87|1014.37|1023.9|1013.4|1024.9|1014.4|1023.87|1013.37|22
1653332630000|2022-05-23 19:03:50|1023.75|1013.25|1023.75|1013.25|1024.1|1013.6|1022.88|1012.38|21
1653332640000|2022-05-23 19:04:00|1023.71|1013.21|1022.4|1011.9|1024.27|1013.77|1022.4|1011.9|21
1653332650000|2022-05-23 19:04:10|1022.36|1011.86|1021.17|1010.67|1022.36|1011.86|1021.16|1010.66|32
1653332660000|2022-05-23 19:04:20|1021.25|1010.75|1022.44|1011.94|1022.58|1012.08|1021.25|1010.75|29
1653332670000|2022-05-23 19:04:30|1022.45|1011.95|1022.86|1012.36|1022.94|1012.44|1022.31|1011.81|30
1653332680000|2022-05-23 19:04:40|1022.91|1012.41|1023.57|1013.07|1023.57|1013.07|1022.91|1012.41|26
1653332690000|2022-05-23 19:04:50|1023.6|1013.1|1023.18|1012.68|1023.86|1013.36|1023.18|1012.68|24
1653332700000|2022-05-23 19:05:00|1023.2|1012.7|1023.55|1013.05|1023.59|1013.09|1022.98|1012.48|21
1653332710000|2022-05-23 19:05:10|1023.56|1013.06|1023.85|1013.35|1024.08|1013.58|1023.56|1013.06|27
1653332720000|2022-05-23 19:05:20|1023.89|1013.39|1024.94|1014.44|1025.73|1015.23|1023.83|1013.33|30
1653332730000|2022-05-23 19:05:30|1024.78|1014.28|1024.58|1014.08|1025.51|1015.01|1024.58|1014.08|28
1653332740000|2022-05-23 19:05:40|1024.46|1013.96|1025.25|1014.75|1025.26|1014.76|1024.38|1013.88|20
1653332750000|2022-05-23 19:05:50|1025.19|1014.69|1025.91|1015.41|1025.91|1015.41|1025.06|1014.56|24
1653332760000|2022-05-23 19:06:00|1025.92|1015.42|1026.94|1016.44|1026.94|1016.44|1025.92|1015.42|27
1653332770000|2022-05-23 19:06:10|1026.95|1016.45|1027.25|1016.75|1027.75|1017.25|1026.86|1016.36|32
1653332780000|2022-05-23 19:06:20|1027.39|1016.89|1026.82|1016.32|1027.72|1017.22|1026.58|1016.08|30
1653332790000|2022-05-23 19:06:30|1026.88|1016.38|1027.66|1017.16|1027.66|1017.16|1026.75|1016.25|19
1653332800000|2022-05-23 19:06:40|1027.67|1017.17|1028.1|1017.6|1028.66|1018.16|1027.63|1017.13|22
1653332810000|2022-05-23 19:06:50|1028.6|1018.1|1028.71|1018.21|1028.71|1018.21|1028.1|1017.6|20
1653332820000|2022-05-23 19:07:00|1028.58|1018.08|1027.68|1017.18|1028.71|1018.21|1027.68|1017.18|19
1653332830000|2022-05-23 19:07:10|1027.51|1017.01|1026.76|1016.26|1027.51|1017.01|1026.76|1016.26|17
1653332840000|2022-05-23 19:07:20|1026.77|1016.27|1027.77|1017.27|1028.09|1017.59|1026.77|1016.27|23
1653332850000|2022-05-23 19:07:30|1027.8|1017.3|1028.53|1018.03|1028.53|1018.03|1027.8|1017.3|26
1653332860000|2022-05-23 19:07:40|1028.44|1017.94|1026.97|1016.47|1028.53|1018.03|1026.79|1016.29|28
1653332870000|2022-05-23 19:07:50|1026.96|1016.46|1026.84|1016.34|1027.63|1017.13|1026.75|1016.25|31
1653332880000|2022-05-23 19:08:00|1026.91|1016.41|1027.39|1016.89|1027.75|1017.25|1026.91|1016.41|24
1653332890000|2022-05-23 19:08:10|1027.27|1016.77|1026.78|1016.28|1027.51|1017.01|1026.75|1016.25|21
1653332900000|2022-05-23 19:08:20|1026.75|1016.25|1026.75|1016.25|1026.8|1016.3|1026.75|1016.25|7
1653332910000|2022-05-23 19:08:30|1026.9|1016.4|1026.04|1015.54|1026.9|1016.4|1025.89|1015.39|23
1653332920000|2022-05-23 19:08:40|1026.09|1015.59|1027.64|1017.14|1027.64|1017.14|1025.89|1015.39|27
1653332930000|2022-05-23 19:08:50|1027.63|1017.13|1027.2|1016.7|1027.77|1017.27|1027.2|1016.7|20
1653332940000|2022-05-23 19:09:00|1027.26|1016.76|1026.8|1016.3|1027.37|1016.87|1026.75|1016.25|24
1653332950000|2022-05-23 19:09:10|1026.81|1016.31|1026.72|1016.22|1027.3|1016.8|1026.53|1016.03|30
1653332960000|2022-05-23 19:09:20|1026.4|1015.9|1026.07|1015.57|1026.4|1015.9|1025.78|1015.28|29
1653332970000|2022-05-23 19:09:30|1026.57|1016.07|1026.78|1016.28|1026.78|1016.28|1026.35|1015.85|18
1653332980000|2022-05-23 19:09:40|1026.88|1016.38|1027.41|1016.91|1027.46|1016.96|1026.78|1016.28|18
1653332990000|2022-05-23 19:09:50|1027.3|1016.8|1027.11|1016.61|1027.41|1016.91|1027.06|1016.56|32
1653333000000|2022-05-23 19:10:00|1027.08|1016.58|1026.75|1016.25|1027.08|1016.58|1025.93|1015.43|33
1653333010000|2022-05-23 19:10:10|1026.67|1016.17|1026.54|1016.04|1026.88|1016.38|1026.2|1015.7|31
1653333020000|2022-05-23 19:10:20|1026.5|1016|1026.7|1016.2|1026.8|1016.3|1026.04|1015.54|21
1653333030000|2022-05-23 19:10:30|1026.75|1016.25|1025.54|1015.04|1026.75|1016.25|1025.54|1015.04|19
1653333040000|2022-05-23 19:10:40|1025.49|1014.99|1024.43|1013.93|1025.53|1015.03|1024.3|1013.8|31
1653333050000|2022-05-23 19:10:50|1024.36|1013.86|1025.02|1014.52|1025.39|1014.89|1024|1013.5|34
1653333060000|2022-05-23 19:11:00|1024.92|1014.42|1025.66|1015.16|1025.67|1015.17|1024.59|1014.09|34
1653333070000|2022-05-23 19:11:10|1025.68|1015.18|1025.65|1015.15|1025.68|1015.18|1024.92|1014.42|33
1653333080000|2022-05-23 19:11:20|1025.82|1015.32|1026.69|1016.19|1026.82|1016.32|1025.82|1015.32|25
1653333090000|2022-05-23 19:11:30|1026.71|1016.21|1026.87|1016.37|1026.91|1016.41|1026.66|1016.16|19
1653333100000|2022-05-23 19:11:40|1026.89|1016.39|1025.75|1015.25|1026.89|1016.39|1025.55|1015.05|20
1653333110000|2022-05-23 19:11:50|1025.72|1015.22|1024.05|1013.55|1025.76|1015.26|1024.05|1013.55|31
1653333120000|2022-05-23 19:12:00|1024.5|1014|1024.75|1014.25|1025.23|1014.73|1023.98|1013.48|34
1653333130000|2022-05-23 19:12:10|1024.5|1014|1024.35|1013.85|1024.67|1014.17|1023.55|1013.05|35
1653333140000|2022-05-23 19:12:20|1024.7|1014.2|1025.28|1014.78|1025.28|1014.78|1024.3|1013.8|34
1653333150000|2022-05-23 19:12:30|1025.18|1014.68|1024.01|1013.51|1025.18|1014.68|1023.46|1012.96|35
1653333160000|2022-05-23 19:12:40|1024|1013.5|1022.58|1012.08|1024.01|1013.51|1022.3|1011.8|30
1653333170000|2022-05-23 19:12:50|1022.7|1012.2|1022.91|1012.41|1022.92|1012.42|1022.22|1011.72|20
1653333180000|2022-05-23 19:13:00|1022.83|1012.33|1022.52|1012.02|1022.86|1012.36|1021.86|1011.36|28
1653333190000|2022-05-23 19:13:10|1022.33|1011.83|1021.7|1011.2|1022.35|1011.85|1021.37|1010.87|29
1653333200000|2022-05-23 19:13:20|1021.76|1011.26|1021.84|1011.34|1022.68|1012.18|1021.75|1011.25|28
1653333210000|2022-05-23 19:13:30|1021.79|1011.29|1022.75|1012.25|1023.13|1012.63|1021.75|1011.25|35
1653333220000|2022-05-23 19:13:40|1022.81|1012.31|1023.9|1013.4|1024.1|1013.6|1022.81|1012.31|33
1653333230000|2022-05-23 19:13:50|1023.94|1013.44|1023.61|1013.11|1023.94|1013.44|1023.25|1012.75|39
1653333240000|2022-05-23 19:14:00|1023.6|1013.1|1022.43|1011.93|1023.67|1013.17|1022.43|1011.93|30
1653333250000|2022-05-23 19:14:10|1022.13|1011.63|1022.84|1012.34|1022.87|1012.37|1022.13|1011.63|17
1653333260000|2022-05-23 19:14:20|1022.76|1012.26|1022.97|1012.47|1022.97|1012.47|1022.18|1011.68|28
1653333270000|2022-05-23 19:14:30|1022.98|1012.48|1022.4|1011.9|1023.63|1013.13|1022.4|1011.9|22
1653333280000|2022-05-23 19:14:40|1022.56|1012.06|1022.74|1012.24|1022.74|1012.24|1021.88|1011.38|37
1653333290000|2022-05-23 19:14:50|1022.71|1012.21|1021.66|1011.16|1022.71|1012.21|1021.66|1011.16|33
1653333300000|2022-05-23 19:15:00|1021.75|1011.25|1020.33|1009.83|1021.75|1011.25|1020.33|1009.83|35
1653333310000|2022-05-23 19:15:10|1020.49|1009.99|1018.58|1008.08|1020.91|1010.41|1018.58|1008.08|38
1653333320000|2022-05-23 19:15:20|1019.38|1008.88|1017.82|1007.32|1019.38|1008.88|1017.72|1007.22|31
1653333330000|2022-05-23 19:15:30|1017.88|1007.38|1018.73|1008.23|1019.34|1008.84|1017.82|1007.32|34
1653333340000|2022-05-23 19:15:40|1018.5|1008|1018.23|1007.73|1018.5|1008|1017.75|1007.25|29
1653333350000|2022-05-23 19:15:50|1018.26|1007.76|1016.01|1005.51|1018.28|1007.78|1015.8|1005.3|31
1653333360000|2022-05-23 19:16:00|1016.25|1005.75|1016.87|1006.37|1017.61|1007.11|1015.76|1005.26|36
1653333370000|2022-05-23 19:16:10|1017.13|1006.63|1016.05|1005.55|1017.87|1007.37|1016.05|1005.55|30
1653333380000|2022-05-23 19:16:20|1016.06|1005.56|1014.13|1003.63|1016.19|1005.69|1014.12|1003.62|33
1653333390000|2022-05-23 19:16:30|1014.1|1003.6|1012.45|1001.95|1014.1|1003.6|1012.09|1001.59|35
1653333400000|2022-05-23 19:16:40|1012.96|1002.46|1012.6|1002.1|1013.4|1002.9|1012.56|1002.06|38
1653333410000|2022-05-23 19:16:50|1012.51|1002.01|1013.95|1003.45|1013.95|1003.45|1012.33|1001.83|33
1653333420000|2022-05-23 19:17:00|1013.79|1003.29|1014.4|1003.9|1014.54|1004.04|1013.72|1003.22|31
1653333430000|2022-05-23 19:17:10|1014.46|1003.96|1016.11|1005.61|1016.31|1005.81|1014.3|1003.8|37
1653333440000|2022-05-23 19:17:20|1016.09|1005.59|1017|1006.5|1017.34|1006.84|1016.09|1005.59|35
1653333450000|2022-05-23 19:17:30|1017.34|1006.84|1015.8|1005.3|1017.35|1006.85|1015.8|1005.3|29
1653333460000|2022-05-23 19:17:40|1015.75|1005.25|1014.94|1004.44|1015.9|1005.4|1014.94|1004.44|21
1653333470000|2022-05-23 19:17:50|1014.84|1004.34|1013.95|1003.45|1015.11|1004.61|1013.78|1003.28|31
1653333480000|2022-05-23 19:18:00|1013.9|1003.4|1014.42|1003.92|1014.59|1004.09|1013.9|1003.4|24
1653333490000|2022-05-23 19:18:10|1014.57|1004.07|1015.24|1004.74|1015.24|1004.74|1014.25|1003.75|26
1653333500000|2022-05-23 19:18:20|1015.57|1005.07|1016.7|1006.2|1016.9|1006.4|1015.39|1004.89|22
1653333510000|2022-05-23 19:18:30|1016.71|1006.21|1016.79|1006.29|1017.01|1006.51|1016.65|1006.15|21
1653333520000|2022-05-23 19:18:40|1016.85|1006.35|1018.31|1007.81|1018.5|1008|1016.43|1005.93|35
1653333530000|2022-05-23 19:18:50|1018.26|1007.76|1017.93|1007.43|1018.26|1007.76|1017.52|1007.02|36
1653333540000|2022-05-23 19:19:00|1018.55|1008.05|1018.28|1007.78|1018.57|1008.07|1017.85|1007.35|31
1653333550000|2022-05-23 19:19:10|1018.22|1007.72|1017.93|1007.43|1018.22|1007.72|1017.69|1007.19|33
1653333560000|2022-05-23 19:19:20|1017.79|1007.29|1017.37|1006.87|1017.9|1007.4|1016.9|1006.4|26
1653333570000|2022-05-23 19:19:30|1017.38|1006.88|1017.56|1007.06|1017.86|1007.36|1017.38|1006.88|23
1653333580000|2022-05-23 19:19:40|1017.58|1007.08|1016.79|1006.29|1017.63|1007.13|1016.51|1006.01|22
1653333590000|2022-05-23 19:19:50|1016.82|1006.32|1017.65|1007.15|1017.67|1007.17|1016.82|1006.32|22
1653333600000|2022-05-23 19:20:00|1017.67|1007.17|1017.75|1007.25|1018.33|1007.83|1017.67|1007.17|32
1653333610000|2022-05-23 19:20:10|1018.08|1007.58|1017.75|1007.25|1018.12|1007.62|1017.7|1007.2|27
1653333620000|2022-05-23 19:20:20|1017.73|1007.23|1017.75|1007.25|1017.77|1007.27|1017.6|1007.1|22
1653333630000|2022-05-23 19:20:30|1017.3|1006.8|1017.55|1007.05|1017.55|1007.05|1016.99|1006.49|33
1653333640000|2022-05-23 19:20:40|1017.21|1006.71|1016.03|1005.53|1017.75|1007.25|1016.03|1005.53|27
1653333650000|2022-05-23 19:20:50|1016|1005.5|1014.83|1004.33|1016|1005.5|1014.69|1004.19|34
1653333660000|2022-05-23 19:21:00|1014.8|1004.3|1014.99|1004.49|1015.44|1004.94|1014.19|1003.69|37
1653333670000|2022-05-23 19:21:10|1015.03|1004.53|1015.07|1004.57|1015.14|1004.64|1014.78|1004.28|28
1653333680000|2022-05-23 19:21:20|1015.09|1004.59|1015.85|1005.35|1015.85|1005.35|1015.09|1004.59|25
1653333690000|2022-05-23 19:21:30|1015.84|1005.34|1015.83|1005.33|1015.84|1005.34|1015.41|1004.91|25
1653333700000|2022-05-23 19:21:40|1015.85|1005.35|1015.11|1004.61|1015.88|1005.38|1014.94|1004.44|26
1653333710000|2022-05-23 19:21:50|1015.13|1004.63|1015.82|1005.32|1015.82|1005.32|1014.9|1004.4|15
1653333720000|2022-05-23 19:22:00|1015.8|1005.3|1015.39|1004.89|1015.81|1005.31|1015.28|1004.78|19
1653333730000|2022-05-23 19:22:10|1015.41|1004.91|1015.85|1005.35|1015.89|1005.39|1015.41|1004.91|23
1653333740000|2022-05-23 19:22:20|1015.7|1005.2|1014.68|1004.18|1015.74|1005.24|1014.42|1003.92|25
1653333750000|2022-05-23 19:22:30|1014.7|1004.2|1014.94|1004.44|1015.01|1004.51|1014.57|1004.07|19
1653333760000|2022-05-23 19:22:40|1014.57|1004.07|1015.82|1005.32|1015.82|1005.32|1014.51|1004.01|30
1653333770000|2022-05-23 19:22:50|1015.85|1005.35|1016.56|1006.06|1016.56|1006.06|1015.5|1005|22
1653333780000|2022-05-23 19:23:00|1016.8|1006.3|1014.81|1004.31|1016.89|1006.39|1014.75|1004.25|32
1653333790000|2022-05-23 19:23:10|1014.74|1004.24|1013.93|1003.43|1014.86|1004.36|1013.92|1003.42|32
1653333800000|2022-05-23 19:23:20|1014.11|1003.61|1013.87|1003.37|1014.11|1003.61|1012.9|1002.4|29
1653333810000|2022-05-23 19:23:30|1013.85|1003.35|1014.47|1003.97|1014.77|1004.27|1013.5|1003|33
1653333820000|2022-05-23 19:23:40|1014.23|1003.73|1013.53|1003.03|1014.23|1003.73|1012.96|1002.46|26
1653333830000|2022-05-23 19:23:50|1013.54|1003.04|1012.51|1002.01|1013.54|1003.04|1012.51|1002.01|32
1653333840000|2022-05-23 19:24:00|1012.88|1002.38|1014.27|1003.77|1014.27|1003.77|1012.82|1002.32|24
1653333850000|2022-05-23 19:24:10|1014.29|1003.79|1012.94|1002.44|1014.67|1004.17|1012.7|1002.2|33
1653333860000|2022-05-23 19:24:20|1012.95|1002.45|1013.89|1003.39|1013.89|1003.39|1012.6|1002.1|26
1653333870000|2022-05-23 19:24:30|1013.83|1003.33|1014.15|1003.65|1014.21|1003.71|1013.83|1003.33|26
1653333880000|2022-05-23 19:24:40|1014.02|1003.52|1013.88|1003.38|1014.03|1003.53|1013.73|1003.23|22
1653333890000|2022-05-23 19:24:50|1013.77|1003.27|1014.29|1003.79|1014.43|1003.93|1013.64|1003.14|23
1653333900000|2022-05-23 19:25:00|1014.32|1003.82|1014.15|1003.65|1014.48|1003.98|1013.75|1003.25|35
1653333910000|2022-05-23 19:25:10|1014.14|1003.64|1014.03|1003.53|1014.14|1003.64|1014.02|1003.52|13
1653333920000|2022-05-23 19:25:20|1014.13|1003.63|1013.35|1002.85|1014.13|1003.63|1013.2|1002.7|19
1653333930000|2022-05-23 19:25:30|1013.5|1003|1014.29|1003.79|1014.32|1003.82|1013.2|1002.7|28
1653333940000|2022-05-23 19:25:40|1014.63|1004.13|1013.59|1003.09|1015.02|1004.52|1013.44|1002.94|27
1653333950000|2022-05-23 19:25:50|1013.63|1003.13|1013.45|1002.95|1014.2|1003.7|1013.41|1002.91|35
1653333960000|2022-05-23 19:26:00|1013.7|1003.2|1012.91|1002.41|1014.17|1003.67|1012.76|1002.26|34
1653333970000|2022-05-23 19:26:10|1012.92|1002.42|1012.69|1002.19|1013.16|1002.66|1012.35|1001.85|38
1653333980000|2022-05-23 19:26:20|1012.73|1002.23|1012.52|1002.02|1012.93|1002.43|1012.25|1001.75|33
1653333990000|2022-05-23 19:26:30|1012.51|1002.01|1010.8|1000.3|1012.51|1002.01|1010.7|1000.2|35
1653334000000|2022-05-23 19:26:40|1010.75|1000.25|1010.85|1000.35|1011.11|1000.61|1010.2|999.7|33
1653334010000|2022-05-23 19:26:50|1010.75|1000.25|1015.61|1005.11|1015.61|1005.11|1010.75|1000.25|37
1653334020000|2022-05-23 19:27:00|1015.85|1005.35|1025.68|1015.18|1025.68|1015.18|1015.3|1004.8|38
1653334030000|2022-05-23 19:27:10|1026.23|1015.73|1033.39|1022.89|1033.39|1022.89|1026.23|1015.73|28
1653334040000|2022-05-23 19:27:20|1033.69|1023.19|1033.75|1023.25|1035.64|1025.14|1033.69|1023.19|26
1653334050000|2022-05-23 19:27:30|1034.2|1023.7|1033.43|1022.93|1034.2|1023.7|1031.56|1021.06|36
1653334060000|2022-05-23 19:27:40|1033.53|1023.03|1032.21|1021.71|1033.72|1023.22|1032.21|1021.71|29
1653334070000|2022-05-23 19:27:50|1032.25|1021.75|1034.08|1023.58|1034.5|1024|1031.95|1021.45|31
1653334080000|2022-05-23 19:28:00|1034.05|1023.55|1030.89|1020.39|1034.05|1023.55|1030.89|1020.39|37
1653334090000|2022-05-23 19:28:10|1030.74|1020.24|1028.92|1018.42|1031.1|1020.6|1028.44|1017.94|35
1653334100000|2022-05-23 19:28:20|1028.79|1018.29|1028.9|1018.4|1029.36|1018.86|1028.79|1018.29|26
1653334110000|2022-05-23 19:28:30|1028.92|1018.42|1028.65|1018.15|1029.16|1018.66|1028.63|1018.13|19
1653334120000|2022-05-23 19:28:40|1028.62|1018.12|1026.07|1015.57|1028.63|1018.13|1026.07|1015.57|34
1653334130000|2022-05-23 19:28:50|1026.14|1015.64|1025.5|1015|1026.45|1015.95|1025.41|1014.91|25
1653334140000|2022-05-23 19:29:00|1025.23|1014.73|1026.82|1016.32|1026.85|1016.35|1025.23|1014.73|27
1653334150000|2022-05-23 19:29:10|1026.91|1016.41|1026.09|1015.59|1027.71|1017.21|1025.73|1015.23|29
1653334160000|2022-05-23 19:29:20|1025.99|1015.49|1026.75|1016.25|1026.75|1016.25|1025.98|1015.48|13
1653334170000|2022-05-23 19:29:30|1026.87|1016.37|1025.9|1015.4|1026.9|1016.4|1025.9|1015.4|20
1653334180000|2022-05-23 19:29:40|1025.75|1015.25|1024.46|1013.96|1025.81|1015.31|1024.46|1013.96|24
1653334190000|2022-05-23 19:29:50|1024.48|1013.98|1024.83|1014.33|1024.9|1014.4|1024.44|1013.94|10
1653334200000|2022-05-23 19:30:00|1024.87|1014.37|1024.74|1014.24|1025.04|1014.54|1024.53|1014.03|28
1653334210000|2022-05-23 19:30:10|1024.56|1014.06|1024.56|1014.06|1024.82|1014.32|1023.7|1013.2|29
1653334220000|2022-05-23 19:30:20|1024.54|1014.04|1023.7|1013.2|1024.54|1014.04|1023.05|1012.55|30
1653334230000|2022-05-23 19:30:30|1023.6|1013.1|1023.47|1012.97|1023.7|1013.2|1023.43|1012.93|17
1653334240000|2022-05-23 19:30:40|1023.52|1013.02|1023.04|1012.54|1023.52|1013.02|1022.89|1012.39|18
1653334250000|2022-05-23 19:30:50|1022.94|1012.44|1021.65|1011.15|1023.29|1012.79|1021.45|1010.95|38
1653334260000|2022-05-23 19:31:00|1021.6|1011.1|1021.35|1010.85|1021.86|1011.36|1021.35|1010.85|22
1653334270000|2022-05-23 19:31:10|1021.45|1010.95|1022.7|1012.2|1022.71|1012.21|1021.45|1010.95|18
1653334280000|2022-05-23 19:31:20|1022.8|1012.3|1021.86|1011.36|1022.8|1012.3|1021.83|1011.33|21
1653334290000|2022-05-23 19:31:30|1022.07|1011.57|1023.84|1013.34|1023.84|1013.34|1022.07|1011.57|32
1653334300000|2022-05-23 19:31:40|1023.9|1013.4|1023.84|1013.34|1023.97|1013.47|1023.25|1012.75|30
1653334310000|2022-05-23 19:31:50|1023.85|1013.35|1025.01|1014.51|1025.25|1014.75|1023.79|1013.29|29
1653334320000|2022-05-23 19:32:00|1025.03|1014.53|1023.95|1013.45|1025.05|1014.55|1023.93|1013.43|35
1653334330000|2022-05-23 19:32:10|1023.9|1013.4|1024.17|1013.67|1024.21|1013.71|1023.7|1013.2|29
1653334340000|2022-05-23 19:32:20|1023.95|1013.45|1023.68|1013.18|1024.33|1013.83|1023.68|1013.18|30
1653334350000|2022-05-23 19:32:30|1023.56|1013.06|1022.86|1012.36|1023.7|1013.2|1022.84|1012.34|37
1653334360000|2022-05-23 19:32:40|1023|1012.5|1021.92|1011.42|1023|1012.5|1021.6|1011.1|34
1653334370000|2022-05-23 19:32:50|1021.96|1011.46|1024.05|1013.55|1024.05|1013.55|1021.96|1011.46|34
1653334380000|2022-05-23 19:33:00|1023.98|1013.48|1024.13|1013.63|1024.15|1013.65|1023.84|1013.34|31
1653334390000|2022-05-23 19:33:10|1024.12|1013.62|1022.85|1012.35|1024.12|1013.62|1022.85|1012.35|24
1653334400000|2022-05-23 19:33:20|1022.93|1012.43|1022.47|1011.97|1022.93|1012.43|1022.47|1011.97|11
1653334410000|2022-05-23 19:33:30|1022.56|1012.06|1022.7|1012.2|1022.77|1012.27|1022.51|1012.01|17
1653334420000|2022-05-23 19:33:40|1022.68|1012.18|1022.83|1012.33|1022.85|1012.35|1022.44|1011.94|20
1653334430000|2022-05-23 19:33:50|1022.88|1012.38|1023.47|1012.97|1023.52|1013.02|1022.75|1012.25|33
1653334440000|2022-05-23 19:34:00|1023.46|1012.96|1023.05|1012.55|1023.82|1013.32|1022.96|1012.46|34
1653334450000|2022-05-23 19:34:10|1023.12|1012.62|1023.1|1012.6|1023.39|1012.89|1022.95|1012.45|19
1653334460000|2022-05-23 19:34:20|1023.16|1012.66|1023.14|1012.64|1023.42|1012.92|1023.14|1012.64|15
1653334470000|2022-05-23 19:34:30|1023.16|1012.66|1023.31|1012.81|1023.47|1012.97|1023.16|1012.66|26
1653334480000|2022-05-23 19:34:40|1023.28|1012.78|1023.12|1012.62|1023.31|1012.81|1023.01|1012.51|17
1653334490000|2022-05-23 19:34:50|1023.03|1012.53|1022.44|1011.94|1023.2|1012.7|1022.44|1011.94|18
1653334500000|2022-05-23 19:35:00|1022.39|1011.89|1021.62|1011.12|1022.39|1011.89|1021.62|1011.12|13
1653334510000|2022-05-23 19:35:10|1021.54|1011.04|1020.93|1010.43|1022.45|1011.95|1020.91|1010.41|31
1653334520000|2022-05-23 19:35:20|1020.97|1010.47|1020.98|1010.48|1021.15|1010.65|1020.75|1010.25|27
1653334530000|2022-05-23 19:35:30|1020.97|1010.47|1021.05|1010.55|1021.05|1010.55|1020.91|1010.41|13
1653334540000|2022-05-23 19:35:40|1021.06|1010.56|1021.86|1011.36|1021.88|1011.38|1021.06|1010.56|21
1653334550000|2022-05-23 19:35:50|1021.85|1011.35|1020.55|1010.05|1021.85|1011.35|1020.38|1009.88|27
1653334560000|2022-05-23 19:36:00|1020.6|1010.1|1018.45|1007.95|1020.68|1010.18|1018.4|1007.9|28
1653334570000|2022-05-23 19:36:10|1018.55|1008.05|1020.81|1010.31|1020.81|1010.31|1018.55|1008.05|28
1653334580000|2022-05-23 19:36:20|1020.83|1010.33|1020.4|1009.9|1020.93|1010.43|1020.02|1009.52|16
1653334590000|2022-05-23 19:36:30|1020.45|1009.95|1020.78|1010.28|1020.83|1010.33|1020.33|1009.83|13
1653334600000|2022-05-23 19:36:40|1020.83|1010.33|1020.21|1009.71|1020.88|1010.38|1020.21|1009.71|21
1653334610000|2022-05-23 19:36:50|1020.26|1009.76|1019.11|1008.61|1020.31|1009.81|1019.11|1008.61|26
1653334620000|2022-05-23 19:37:00|1019.19|1008.69|1018|1007.5|1019.45|1008.95|1017.4|1006.9|37
1653334630000|2022-05-23 19:37:10|1017.93|1007.43|1018.04|1007.54|1018.27|1007.77|1017.93|1007.43|13
1653334640000|2022-05-23 19:37:20|1017.91|1007.41|1017.07|1006.57|1018.03|1007.53|1017.01|1006.51|25
1653334650000|2022-05-23 19:37:30|1017.19|1006.69|1018.05|1007.55|1018.23|1007.73|1017.19|1006.69|23
1653334660000|2022-05-23 19:37:40|1018.06|1007.56|1019.82|1009.32|1019.82|1009.32|1017.9|1007.4|31
1653334670000|2022-05-23 19:37:50|1020.13|1009.63|1019.93|1009.43|1020.13|1009.63|1019.75|1009.25|16
1653334680000|2022-05-23 19:38:00|1019.88|1009.38|1018.76|1008.26|1019.88|1009.38|1018.69|1008.19|22
1653334690000|2022-05-23 19:38:10|1018.75|1008.25|1019.28|1008.78|1019.32|1008.82|1018.62|1008.12|19
1653334700000|2022-05-23 19:38:20|1019.32|1008.82|1018.5|1008|1019.98|1009.48|1018.5|1008|28
1653334710000|2022-05-23 19:38:30|1018.25|1007.75|1018.24|1007.74|1018.59|1008.09|1018.2|1007.7|25
1653334720000|2022-05-23 19:38:40|1018.47|1007.97|1017.84|1007.34|1018.47|1007.97|1017.72|1007.22|10
1653334730000|2022-05-23 19:38:50|1017.72|1007.22|1018.09|1007.59|1018.24|1007.74|1017.72|1007.22|14
1653334740000|2022-05-23 19:39:00|1018.04|1007.54|1017.81|1007.31|1018.04|1007.54|1017.09|1006.59|32
1653334750000|2022-05-23 19:39:10|1018.05|1007.55|1017.54|1007.04|1018.13|1007.63|1017.54|1007.04|17
1653334760000|2022-05-23 19:39:20|1017.56|1007.06|1017.07|1006.57|1017.56|1007.06|1016.77|1006.27|18
1653334770000|2022-05-23 19:39:30|1017.06|1006.56|1016.2|1005.7|1017.06|1006.56|1016.19|1005.69|16
1653334780000|2022-05-23 19:39:40|1016.25|1005.75|1016.35|1005.85|1016.8|1006.3|1016.25|1005.75|16
1653334790000|2022-05-23 19:39:50|1016.25|1005.75|1017.01|1006.51|1017.04|1006.54|1016.2|1005.7|20
1653334800000|2022-05-23 19:40:00|1017|1006.5|1017.15|1006.65|1017.2|1006.7|1016.53|1006.03|21
1653334810000|2022-05-23 19:40:10|1017|1006.5|1017.04|1006.54|1017.15|1006.65|1016.58|1006.08|31
1653334820000|2022-05-23 19:40:20|1016.93|1006.43|1016.5|1006|1017.05|1006.55|1016.5|1006|27
1653334830000|2022-05-23 19:40:30|1017|1006.5|1016.95|1006.45|1017.03|1006.53|1016.59|1006.09|30
1653334840000|2022-05-23 19:40:40|1016.65|1006.15|1016.97|1006.47|1017.05|1006.55|1016.32|1005.82|23
1653334850000|2022-05-23 19:40:50|1016.92|1006.42|1017|1006.5|1017|1006.5|1016.4|1005.9|20
1653334860000|2022-05-23 19:41:00|1016.87|1006.37|1017.36|1006.86|1017.76|1007.26|1016.75|1006.25|19
1653334870000|2022-05-23 19:41:10|1017.19|1006.69|1017.37|1006.87|1017.74|1007.24|1017.17|1006.67|21
1653334880000|2022-05-23 19:41:20|1017.39|1006.89|1018.09|1007.59|1018.3|1007.8|1017.39|1006.89|15
1653334890000|2022-05-23 19:41:30|1018.05|1007.55|1017.37|1006.87|1018.1|1007.6|1017.37|1006.87|27
1653334900000|2022-05-23 19:41:40|1017.34|1006.84|1018|1007.5|1018.07|1007.57|1017.24|1006.74|19
1653334910000|2022-05-23 19:41:50|1017.75|1007.25|1017.26|1006.76|1018|1007.5|1017.14|1006.64|13
1653334920000|2022-05-23 19:42:00|1017.35|1006.85|1017.08|1006.58|1017.46|1006.96|1017.01|1006.51|12
1653334930000|2022-05-23 19:42:10|1016.4|1005.9|1016.25|1005.75|1016.78|1006.28|1015.95|1005.45|35
1653334940000|2022-05-23 19:42:20|1016.16|1005.66|1015.15|1004.65|1016.2|1005.7|1014.85|1004.35|29
1653334950000|2022-05-23 19:42:30|1015.11|1004.61|1015.22|1004.72|1015.36|1004.86|1014.88|1004.38|24
1653334960000|2022-05-23 19:42:40|1015.35|1004.85|1016.85|1006.35|1016.85|1006.35|1015.35|1004.85|19
1653334970000|2022-05-23 19:42:50|1016.78|1006.28|1016.14|1005.64|1016.78|1006.28|1015.94|1005.44|20
1653334980000|2022-05-23 19:43:00|1016.17|1005.67|1016.1|1005.6|1016.17|1005.67|1015.78|1005.28|19
1653334990000|2022-05-23 19:43:10|1016.02|1005.52|1015.08|1004.58|1016.02|1005.52|1015.03|1004.53|21
1653335000000|2022-05-23 19:43:20|1015.13|1004.63|1015.42|1004.92|1015.42|1004.92|1015.08|1004.58|22
1653335010000|2022-05-23 19:43:30|1015.7|1005.2|1015.32|1004.82|1016.05|1005.55|1015.32|1004.82|23
1653335020000|2022-05-23 19:43:40|1015.3|1004.8|1015.29|1004.79|1015.76|1005.26|1015.06|1004.56|25
1653335030000|2022-05-23 19:43:50|1015.27|1004.77|1015.26|1004.76|1015.5|1005|1015.22|1004.72|22
1653335040000|2022-05-23 19:44:00|1015.15|1004.65|1014.3|1003.8|1015.4|1004.9|1014.3|1003.8|33
1653335050000|2022-05-23 19:44:10|1014.19|1003.69|1013.42|1002.92|1014.19|1003.69|1013.01|1002.51|32
1653335060000|2022-05-23 19:44:20|1013.82|1003.32|1014.18|1003.68|1014.34|1003.84|1013.82|1003.32|24
1653335070000|2022-05-23 19:44:30|1014.3|1003.8|1014.82|1004.32|1014.83|1004.33|1014.26|1003.76|9
1653335080000|2022-05-23 19:44:40|1015.06|1004.56|1015.78|1005.28|1015.85|1005.35|1015.06|1004.56|13
1653335090000|2022-05-23 19:44:50|1015.83|1005.33|1015.85|1005.35|1015.9|1005.4|1015.74|1005.24|19
1653335100000|2022-05-23 19:45:00|1015.82|1005.32|1014.94|1004.44|1015.85|1005.35|1014.74|1004.24|29
1653335110000|2022-05-23 19:45:10|1014.9|1004.4|1015.04|1004.54|1015.65|1005.15|1014.9|1004.4|30
1653335120000|2022-05-23 19:45:20|1015.01|1004.51|1014.19|1003.69|1015.1|1004.6|1014.19|1003.69|35
1653335130000|2022-05-23 19:45:30|1014.2|1003.7|1013.86|1003.36|1014.3|1003.8|1013.85|1003.35|26
1653335140000|2022-05-23 19:45:40|1013.85|1003.35|1013.12|1002.62|1014.11|1003.61|1012.83|1002.33|34
1653335150000|2022-05-23 19:45:50|1013.05|1002.55|1013.06|1002.56|1013.22|1002.72|1012.58|1002.08|28
1653335160000|2022-05-23 19:46:00|1012.91|1002.41|1014|1003.5|1014.15|1003.65|1012.91|1002.41|33
1653335170000|2022-05-23 19:46:10|1013.85|1003.35|1013.78|1003.28|1014.29|1003.79|1013.6|1003.1|27
1653335180000|2022-05-23 19:46:20|1013.84|1003.34|1013.95|1003.45|1014.35|1003.85|1013.6|1003.1|27
1653335190000|2022-05-23 19:46:30|1014.35|1003.85|1014.15|1003.65|1014.35|1003.85|1013.95|1003.45|18
1653335200000|2022-05-23 19:46:40|1014.19|1003.69|1015.32|1004.82|1015.32|1004.82|1014.19|1003.69|34
1653335210000|2022-05-23 19:46:50|1015.37|1004.87|1014.94|1004.44|1015.37|1004.87|1014.75|1004.25|31
1653335220000|2022-05-23 19:47:00|1014.96|1004.46|1013.74|1003.24|1015.38|1004.88|1013.64|1003.14|34
1653335230000|2022-05-23 19:47:10|1013.99|1003.49|1014.75|1004.25|1014.95|1004.45|1013.8|1003.3|30
1653335240000|2022-05-23 19:47:20|1014.95|1004.45|1015.8|1005.3|1015.8|1005.3|1014.32|1003.82|34
1653335250000|2022-05-23 19:47:30|1015.85|1005.35|1015.85|1005.35|1015.9|1005.4|1015.4|1004.9|19
1653335260000|2022-05-23 19:47:40|1015.9|1005.4|1015.81|1005.31|1016|1005.5|1015.75|1005.25|7
1653335270000|2022-05-23 19:47:50|1015.88|1005.38|1016.01|1005.51|1016.05|1005.55|1015.86|1005.36|9
1653335280000|2022-05-23 19:48:00|1016.02|1005.52|1016|1005.5|1016.05|1005.55|1015.75|1005.25|14
1653335290000|2022-05-23 19:48:10|1015.66|1005.16|1015.37|1004.87|1015.66|1005.16|1015.36|1004.86|10
1653335300000|2022-05-23 19:48:20|1015.23|1004.73|1015.79|1005.29|1015.85|1005.35|1015.23|1004.73|12
1653335310000|2022-05-23 19:48:30|1016|1005.5|1015.83|1005.33|1016|1005.5|1015.75|1005.25|11
1653335320000|2022-05-23 19:48:40|1015.75|1005.25|1015.75|1005.25|1015.87|1005.37|1015.75|1005.25|9
1653335330000|2022-05-23 19:48:50|1015.87|1005.37|1015.81|1005.31|1015.87|1005.37|1015.73|1005.23|6
1653335340000|2022-05-23 19:49:00|1016.15|1005.65|1016.14|1005.64|1016.84|1006.34|1015.85|1005.35|24
1653335350000|2022-05-23 19:49:10|1016.42|1005.92|1016.84|1006.34|1017.15|1006.65|1016.15|1005.65|35
1653335360000|2022-05-23 19:49:20|1016.85|1006.35|1019.86|1009.36|1019.86|1009.36|1016.4|1005.9|38
1653335370000|2022-05-23 19:49:30|1019.87|1009.37|1020.57|1010.07|1020.57|1010.07|1019.06|1008.56|29
1653335380000|2022-05-23 19:49:40|1020.55|1010.05|1019.19|1008.69|1020.73|1010.23|1019.19|1008.69|28
1653335390000|2022-05-23 19:49:50|1018.97|1008.47|1022.01|1011.51|1022.01|1011.51|1018.97|1008.47|31
1653335400000|2022-05-23 19:50:00|1022.09|1011.59|1024.56|1014.06|1024.56|1014.06|1022.09|1011.59|35
1653335410000|2022-05-23 19:50:10|1024.69|1014.19|1025.7|1015.2|1026.1|1015.6|1024.6|1014.1|34
1653335420000|2022-05-23 19:50:20|1026.05|1015.55|1034.59|1024.09|1034.59|1024.09|1026.05|1015.55|32
1653335430000|2022-05-23 19:50:30|1034.69|1024.19|1040.64|1030.14|1041.69|1031.19|1034.69|1024.19|38
1653335440000|2022-05-23 19:50:40|1040.86|1030.36|1035.87|1025.37|1040.86|1030.36|1035.87|1025.37|39
1653335450000|2022-05-23 19:50:50|1035.8|1025.3|1042.42|1031.92|1043.89|1033.39|1033.62|1023.12|39
1653335460000|2022-05-23 19:51:00|1042.43|1031.93|1043.37|1032.87|1044.01|1033.51|1040.6|1030.1|38
1653335470000|2022-05-23 19:51:10|1043.38|1032.88|1046.75|1036.25|1047.25|1036.75|1042.8|1032.3|33
1653335480000|2022-05-23 19:51:20|1046.76|1036.26|1046.98|1036.48|1048.17|1037.67|1045.45|1034.95|36
1653335490000|2022-05-23 19:51:30|1047.47|1036.97|1048.44|1037.94|1051.02|1040.52|1047.03|1036.53|38
1653335500000|2022-05-23 19:51:40|1048.81|1038.31|1044.51|1034.01|1048.81|1038.31|1044.29|1033.79|37
1653335510000|2022-05-23 19:51:50|1044.47|1033.97|1040.9|1030.4|1044.76|1034.26|1040.7|1030.2|33
1653335520000|2022-05-23 19:52:00|1041.35|1030.85|1042.25|1031.75|1043.28|1032.78|1041.35|1030.85|36
1653335530000|2022-05-23 19:52:10|1042.3|1031.8|1039.52|1029.02|1042.3|1031.8|1039.4|1028.9|35
1653335540000|2022-05-23 19:52:20|1039.54|1029.04|1038.87|1028.37|1039.63|1029.13|1038.86|1028.36|30
1653335550000|2022-05-23 19:52:30|1038.88|1028.38|1039.42|1028.92|1039.63|1029.13|1037.23|1026.73|36
1653335560000|2022-05-23 19:52:40|1039.12|1028.62|1037.5|1027|1039.12|1028.62|1037.4|1026.9|31
1653335570000|2022-05-23 19:52:50|1037.05|1026.55|1037.79|1027.29|1038.25|1027.75|1036.52|1026.02|32
1653335580000|2022-05-23 19:53:00|1037.8|1027.3|1037.4|1026.9|1038.23|1027.73|1036.82|1026.32|37
1653335590000|2022-05-23 19:53:10|1037.25|1026.75|1037.28|1026.78|1037.65|1027.15|1036.98|1026.48|30
1653335600000|2022-05-23 19:53:20|1037.25|1026.75|1036.89|1026.39|1037.45|1026.95|1036.45|1025.95|32
1653335610000|2022-05-23 19:53:30|1036.85|1026.35|1035.26|1024.76|1036.85|1026.35|1035.22|1024.72|25
1653335620000|2022-05-23 19:53:40|1035.25|1024.75|1034.72|1024.22|1035.29|1024.79|1034.07|1023.57|28
1653335630000|2022-05-23 19:53:50|1034.73|1024.23|1034.4|1023.9|1035.07|1024.57|1034.16|1023.66|23
1653335640000|2022-05-23 19:54:00|1034.66|1024.16|1032.96|1022.46|1034.68|1024.18|1032.91|1022.41|31
1653335650000|2022-05-23 19:54:10|1033.16|1022.66|1032.04|1021.54|1033.16|1022.66|1032.04|1021.54|24
1653335660000|2022-05-23 19:54:20|1032.08|1021.58|1032.71|1022.21|1032.84|1022.34|1031.81|1021.31|18
1653335670000|2022-05-23 19:54:30|1031.98|1021.48|1033.21|1022.71|1033.61|1023.11|1031.8|1021.3|23
1653335680000|2022-05-23 19:54:40|1033.31|1022.81|1032.88|1022.38|1033.86|1023.36|1032.87|1022.37|29
1653335690000|2022-05-23 19:54:50|1032.83|1022.33|1032.25|1021.75|1032.95|1022.45|1031.85|1021.35|22
1653335700000|2022-05-23 19:55:00|1032.2|1021.7|1030.8|1020.3|1032.2|1021.7|1030.75|1020.25|29
1653335710000|2022-05-23 19:55:10|1030.75|1020.25|1031.15|1020.65|1031.21|1020.71|1029.9|1019.4|34
1653335720000|2022-05-23 19:55:20|1031.2|1020.7|1030.06|1019.56|1031.55|1021.05|1029.75|1019.25|35
1653335730000|2022-05-23 19:55:30|1029.75|1019.25|1029.95|1019.45|1030.78|1020.28|1029.75|1019.25|29
1653335740000|2022-05-23 19:55:40|1030.09|1019.59|1029.75|1019.25|1030.19|1019.69|1029.75|1019.25|27
1653335750000|2022-05-23 19:55:50|1029.87|1019.37|1029.1|1018.6|1030.08|1019.58|1029.1|1018.6|23
1653335760000|2022-05-23 19:56:00|1029.15|1018.65|1028.6|1018.1|1029.15|1018.65|1028.6|1018.1|7
1653335770000|2022-05-23 19:56:10|1028.65|1018.15|1028.7|1018.2|1028.9|1018.4|1028.6|1018.1|4
1653335780000|2022-05-23 19:56:20|1028.6|1018.1|1027.78|1017.28|1028.6|1018.1|1027.47|1016.97|15
1653335790000|2022-05-23 19:56:30|1027.83|1017.33|1027.32|1016.82|1027.89|1017.39|1026.77|1016.27|20
1653335800000|2022-05-23 19:56:40|1027.38|1016.88|1027.94|1017.44|1028.07|1017.57|1027.32|1016.82|11
1653335810000|2022-05-23 19:56:50|1027.7|1017.2|1025.83|1015.33|1027.7|1017.2|1025.75|1015.25|23
1653335820000|2022-05-23 19:57:00|1026.36|1015.86|1026.82|1016.32|1026.9|1016.4|1026.1|1015.6|30
1653335830000|2022-05-23 19:57:10|1026.9|1016.4|1026.1|1015.6|1026.9|1016.4|1025.75|1015.25|27
1653335840000|2022-05-23 19:57:20|1025.75|1015.25|1027.21|1016.71|1027.28|1016.78|1025.75|1015.25|19
1653335850000|2022-05-23 19:57:30|1026.99|1016.49|1028.17|1017.67|1028.18|1017.68|1026.99|1016.49|14
1653335860000|2022-05-23 19:57:40|1028.21|1017.71|1026.74|1016.24|1028.3|1017.8|1026.62|1016.12|19
1653335870000|2022-05-23 19:57:50|1026.77|1016.27|1026.84|1016.34|1027|1016.5|1026.64|1016.14|12
1653335880000|2022-05-23 19:58:00|1027|1016.5|1025.85|1015.35|1027.03|1016.53|1025.85|1015.35|17
1653335890000|2022-05-23 19:58:10|1025.9|1015.4|1025.95|1015.45|1026.05|1015.55|1025.15|1014.65|21
1653335900000|2022-05-23 19:58:20|1025.9|1015.4|1024.8|1014.3|1025.95|1015.45|1024.76|1014.26|18
1653335910000|2022-05-23 19:58:30|1024.78|1014.28|1023.65|1013.15|1024.84|1014.34|1023.55|1013.05|33
1653335920000|2022-05-23 19:58:40|1023.78|1013.28|1025.1|1014.6|1025.26|1014.76|1023.45|1012.95|38
1653335930000|2022-05-23 19:58:50|1025.01|1014.51|1023.4|1012.9|1025.05|1014.55|1023.13|1012.63|27
1653335940000|2022-05-23 19:59:00|1023.15|1012.65|1022.75|1012.25|1023.19|1012.69|1022.2|1011.7|29
1653335950000|2022-05-23 19:59:10|1022.47|1011.97|1022.31|1011.81|1022.98|1012.48|1021.95|1011.45|36
1653335960000|2022-05-23 19:59:20|1022.15|1011.65|1022.15|1011.65|1022.4|1011.9|1021.85|1011.35|34
1653335970000|2022-05-23 19:59:30|1022.17|1011.67|1022.41|1011.91|1022.93|1012.43|1022.15|1011.65|26
1653335980000|2022-05-23 19:59:40|1022.45|1011.95|1023.02|1012.52|1023.39|1012.89|1022.45|1011.95|33
1653335990000|2022-05-23 19:59:50|1022.82|1012.32|1023.1|1012.6|1023.1|1012.6|1022.25|1011.75|21
1653336000000|2022-05-23 20:00:00|1023.2|1012.7|1022.46|1011.96|1023.36|1012.86|1022.35|1011.85|27
1653336010000|2022-05-23 20:00:10|1022.4|1011.9|1021.18|1010.68|1022.47|1011.97|1021.07|1010.57|28
1653336020000|2022-05-23 20:00:20|1021.07|1010.57|1020.68|1010.18|1021.23|1010.73|1020.66|1010.16|31
1653336030000|2022-05-23 20:00:30|1020.69|1010.19|1020.79|1010.29|1020.85|1010.35|1020.27|1009.77|28
1653336040000|2022-05-23 20:00:40|1020.75|1010.25|1024.5|1014|1024.63|1014.13|1020.75|1010.25|35
1653336050000|2022-05-23 20:00:50|1024.56|1014.06|1028.35|1017.85|1028.69|1018.19|1024.56|1014.06|37
1653336060000|2022-05-23 20:01:00|1028.31|1017.81|1032|1021.5|1032|1021.5|1028.3|1017.8|37
1653336070000|2022-05-23 20:01:10|1031.91|1021.41|1031.99|1021.49|1032.09|1021.59|1031.25|1020.75|23
1653336080000|2022-05-23 20:01:20|1032.1|1021.6|1032.6|1022.1|1032.78|1022.28|1032.02|1021.52|29
1653336090000|2022-05-23 20:01:30|1032.63|1022.13|1033.53|1023.03|1033.53|1023.03|1032.48|1021.98|25
1653336100000|2022-05-23 20:01:40|1033.9|1023.4|1035.6|1025.1|1035.6|1025.1|1033.9|1023.4|24
1653336120000|2022-05-23 20:02:00|1035.83|1025.33|1034.53|1024.03|1036.22|1025.72|1034.53|1024.03|23
1653336130000|2022-05-23 20:02:10|1034.5|1024|1033.35|1022.85|1034.7|1024.2|1033.33|1022.83|33
1653336140000|2022-05-23 20:02:20|1033.28|1022.78|1033.28|1022.78|1033.28|1022.78|1032.95|1022.45|31
1653336150000|2022-05-23 20:02:30|1033.38|1022.88|1034.92|1024.42|1035.05|1024.55|1033.38|1022.88|36
1653336160000|2022-05-23 20:02:40|1035.04|1024.54|1034.88|1024.38|1035.1|1024.6|1034.28|1023.78|22
1653336170000|2022-05-23 20:02:50|1034.93|1024.43|1034.63|1024.13|1035.12|1024.62|1034.35|1023.85|27
1653336180000|2022-05-23 20:03:00|1034.6|1024.1|1034.18|1023.68|1034.81|1024.31|1034.18|1023.68|20
1653336190000|2022-05-23 20:03:10|1034.13|1023.63|1034.98|1024.48|1035.04|1024.54|1034.13|1023.63|36
1653336200000|2022-05-23 20:03:20|1034.93|1024.43|1035.11|1024.61|1035.58|1025.08|1034.93|1024.43|36
1653336210000|2022-05-23 20:03:30|1035.17|1024.67|1034.39|1023.89|1035.36|1024.86|1034.25|1023.75|32
1653336220000|2022-05-23 20:03:40|1034.34|1023.84|1034.5|1024|1034.5|1024|1033.6|1023.1|29
1653336230000|2022-05-23 20:03:50|1034.59|1024.09|1035.16|1024.66|1035.32|1024.82|1034.59|1024.09|28
1653336240000|2022-05-23 20:04:00|1035.17|1024.67|1034.96|1024.46|1035.17|1024.67|1034.5|1024|20
1653336250000|2022-05-23 20:04:10|1034.97|1024.47|1035.47|1024.97|1035.47|1024.97|1034.17|1023.67|26
1653336260000|2022-05-23 20:04:20|1035.48|1024.98|1035.84|1025.34|1035.85|1025.35|1035.26|1024.76|19
1653336270000|2022-05-23 20:04:30|1035.99|1025.49|1036.8|1026.3|1037.04|1026.54|1035.99|1025.49|12
1653336280000|2022-05-23 20:04:40|1037.12|1026.62|1035.45|1024.95|1037.12|1026.62|1035.41|1024.91|24
1653336290000|2022-05-23 20:04:50|1035.3|1024.8|1034.18|1023.68|1035.3|1024.8|1033.95|1023.45|25
1653336300000|2022-05-23 20:05:00|1034.14|1023.64|1033.18|1022.68|1034.15|1023.65|1033.18|1022.68|35
1653336310000|2022-05-23 20:05:10|1033.05|1022.55|1034.73|1024.23|1034.75|1024.25|1033.05|1022.55|33
1653336320000|2022-05-23 20:05:20|1034.72|1024.22|1034.45|1023.95|1034.73|1024.23|1034.45|1023.95|17
1653336330000|2022-05-23 20:05:30|1034.55|1024.05|1033.75|1023.25|1034.55|1024.05|1033.3|1022.8|34
1653336340000|2022-05-23 20:05:40|1033.76|1023.26|1033.74|1023.24|1033.76|1023.26|1033.74|1023.24|3
1653336350000|2022-05-23 20:05:50|1033.75|1023.25|1033.02|1022.52|1033.75|1023.25|1033.02|1022.52|14
1653336360000|2022-05-23 20:06:00|1032.93|1022.43|1033.75|1023.25|1033.75|1023.25|1032.62|1022.12|26
1653336370000|2022-05-23 20:06:10|1033.8|1023.3|1033.45|1022.95|1034.2|1023.7|1033.4|1022.9|21
1653336380000|2022-05-23 20:06:20|1033.4|1022.9|1033.33|1022.83|1033.4|1022.9|1032.75|1022.25|31
1653336390000|2022-05-23 20:06:30|1033.23|1022.73|1033.8|1023.3|1033.8|1023.3|1032.95|1022.45|20
1653336400000|2022-05-23 20:06:40|1034.13|1023.63|1034.07|1023.57|1034.23|1023.73|1033.86|1023.36|29
1653336410000|2022-05-23 20:06:50|1034.04|1023.54|1034|1023.5|1034.15|1023.65|1033.95|1023.45|20
1653336420000|2022-05-23 20:07:00|1033.8|1023.3|1035|1024.5|1035|1024.5|1033.8|1023.3|30
1653336430000|2022-05-23 20:07:10|1034.96|1024.46|1035|1024.5|1035.25|1024.75|1034.75|1024.25|16
1653336440000|2022-05-23 20:07:20|1034.95|1024.45|1035.45|1024.95|1035.6|1025.1|1034.55|1024.05|22
1653336450000|2022-05-23 20:07:30|1035.46|1024.96|1035.91|1025.41|1035.91|1025.41|1035.46|1024.96|14
1653336460000|2022-05-23 20:07:40|1035.88|1025.38|1035.85|1025.35|1035.94|1025.44|1035.84|1025.34|11
1653336470000|2022-05-23 20:07:50|1035.84|1025.34|1036.88|1026.38|1036.9|1026.4|1035.84|1025.34|22
1653336480000|2022-05-23 20:08:00|1036.82|1026.32|1037.35|1026.85|1037.92|1027.42|1036.82|1026.32|20
1653336490000|2022-05-23 20:08:10|1037.78|1027.28|1036.55|1026.05|1037.78|1027.28|1036.3|1025.8|31
1653336500000|2022-05-23 20:08:20|1036.38|1025.88|1036.95|1026.45|1037.15|1026.65|1036.38|1025.88|26
1653336510000|2022-05-23 20:08:30|1036.88|1026.38|1037.44|1026.94|1037.44|1026.94|1036.81|1026.31|31
1653336520000|2022-05-23 20:08:40|1037.35|1026.85|1037.78|1027.28|1038.35|1027.85|1037.35|1026.85|25
1653336530000|2022-05-23 20:08:50|1037.97|1027.47|1038.81|1028.31|1038.81|1028.31|1037.91|1027.41|20
1653336540000|2022-05-23 20:09:00|1039.25|1028.75|1038.86|1028.36|1039.98|1029.48|1038.86|1028.36|22
1653336550000|2022-05-23 20:09:10|1038.78|1028.28|1038.25|1027.75|1038.85|1028.35|1037.94|1027.44|17
1653336560000|2022-05-23 20:09:20|1038.35|1027.85|1038.56|1028.06|1038.68|1028.18|1038.35|1027.85|18
1653336570000|2022-05-23 20:09:30|1038.51|1028.01|1038.09|1027.59|1038.51|1028.01|1038.04|1027.54|14
1653336580000|2022-05-23 20:09:40|1038.05|1027.55|1037.61|1027.11|1038.11|1027.61|1037.6|1027.1|23
1653336590000|2022-05-23 20:09:50|1037.57|1027.07|1037.33|1026.83|1037.61|1027.11|1037.15|1026.65|31
1653336600000|2022-05-23 20:10:00|1037.28|1026.78|1037.12|1026.62|1037.33|1026.83|1037.08|1026.58|25
1653336610000|2022-05-23 20:10:10|1037.28|1026.78|1036.89|1026.39|1037.33|1026.83|1036.64|1026.14|35
1653336620000|2022-05-23 20:10:20|1036.73|1026.23|1036.83|1026.33|1036.97|1026.47|1036.64|1026.14|25
1653336630000|2022-05-23 20:10:30|1036.74|1026.24|1036.51|1026.01|1036.9|1026.4|1036.5|1026|26
1653336640000|2022-05-23 20:10:40|1036.6|1026.1|1035.09|1024.59|1036.6|1026.1|1035.09|1024.59|36
1653336650000|2022-05-23 20:10:50|1035.08|1024.58|1034.65|1024.15|1035.08|1024.58|1034.22|1023.72|34
1653336660000|2022-05-23 20:11:00|1034.9|1024.4|1034.89|1024.39|1034.9|1024.4|1034.45|1023.95|19
1653336670000|2022-05-23 20:11:10|1034.87|1024.37|1035.31|1024.81|1035.33|1024.83|1034.87|1024.37|7
1653336680000|2022-05-23 20:11:20|1035.64|1025.14|1035.58|1025.08|1035.84|1025.34|1035.07|1024.57|17
1653336690000|2022-05-23 20:11:30|1035.69|1025.19|1034.75|1024.25|1035.69|1025.19|1034.75|1024.25|20
1653336700000|2022-05-23 20:11:40|1034.65|1024.15|1034.46|1023.96|1034.65|1024.15|1034.26|1023.76|27
1653336710000|2022-05-23 20:11:50|1034.6|1024.1|1033.88|1023.38|1034.6|1024.1|1033.08|1022.58|34
1653336720000|2022-05-23 20:12:00|1033.92|1023.42|1033|1022.5|1034.02|1023.52|1032.97|1022.47|20
1653336730000|2022-05-23 20:12:10|1033.05|1022.55|1032.54|1022.04|1033.05|1022.55|1032.47|1021.97|13
1653336740000|2022-05-23 20:12:20|1032.56|1022.06|1032.52|1022.02|1032.6|1022.1|1032.09|1021.59|25
1653336750000|2022-05-23 20:12:30|1032.76|1022.26|1032.9|1022.4|1033|1022.5|1032.76|1022.26|8
1653336760000|2022-05-23 20:12:40|1032.85|1022.35|1033.06|1022.56|1033.06|1022.56|1032.53|1022.03|23
1653336770000|2022-05-23 20:12:50|1033.56|1023.06|1032.85|1022.35|1033.75|1023.25|1032.85|1022.35|11
1653336780000|2022-05-23 20:13:00|1033|1022.5|1033.01|1022.51|1033.8|1023.3|1032.8|1022.3|36
1653336790000|2022-05-23 20:13:10|1032.9|1022.4|1032.3|1021.8|1033.2|1022.7|1032.05|1021.55|34
1653336800000|2022-05-23 20:13:20|1032.18|1021.68|1030.5|1020|1032.19|1021.69|1030.33|1019.83|33
1653336810000|2022-05-23 20:13:30|1030.44|1019.94|1030.12|1019.62|1030.44|1019.94|1030.01|1019.51|17
1653336820000|2022-05-23 20:13:40|1030.19|1019.69|1030.94|1020.44|1031.05|1020.55|1030.12|1019.62|27
1653336830000|2022-05-23 20:13:50|1030.97|1020.47|1031.14|1020.64|1031.15|1020.65|1030.97|1020.47|6
1653336840000|2022-05-23 20:14:00|1030.83|1020.33|1030.79|1020.29|1030.93|1020.43|1030.72|1020.22|17
1653336850000|2022-05-23 20:14:10|1030.83|1020.33|1030.83|1020.33|1030.83|1020.33|1030.83|1020.33|1
1653336860000|2022-05-23 20:14:20|1030.79|1020.29|1030.24|1019.74|1030.95|1020.45|1030.24|1019.74|10
1653336870000|2022-05-23 20:14:30|1030.17|1019.67|1029.95|1019.45|1030.17|1019.67|1029.73|1019.23|19
1653336880000|2022-05-23 20:14:40|1029.91|1019.41|1030.68|1020.18|1030.68|1020.18|1029.27|1018.77|35
1653336890000|2022-05-23 20:14:50|1030.7|1020.2|1030.85|1020.35|1030.94|1020.44|1030.64|1020.14|13
1653336900000|2022-05-23 20:15:00|1030.76|1020.26|1030.35|1019.85|1030.87|1020.37|1030.07|1019.57|19
1653336910000|2022-05-23 20:15:10|1030.4|1019.9|1030.86|1020.36|1030.86|1020.36|1030.4|1019.9|15
1653336920000|2022-05-23 20:15:20|1030.88|1020.38|1030.86|1020.36|1030.9|1020.4|1030.83|1020.33|5
1653336930000|2022-05-23 20:15:30|1030.88|1020.38|1031.03|1020.53|1031.03|1020.53|1030.88|1020.38|5
1653336940000|2022-05-23 20:15:40|1031.36|1020.86|1031.79|1021.29|1032.05|1021.55|1031.36|1020.86|29
1653336950000|2022-05-23 20:15:50|1031.75|1021.25|1031.88|1021.38|1031.94|1021.44|1031.25|1020.75|23
1653336960000|2022-05-23 20:16:00|1031.78|1021.28|1033.79|1023.29|1033.79|1023.29|1031.76|1021.26|35
1653336970000|2022-05-23 20:16:10|1033.77|1023.27|1035.8|1025.3|1035.83|1025.33|1033.75|1023.25|32
1653336980000|2022-05-23 20:16:20|1035.77|1025.27|1034.72|1024.22|1035.81|1025.31|1034.72|1024.22|27
1653336990000|2022-05-23 20:16:30|1034.67|1024.17|1034.24|1023.74|1034.72|1024.22|1034.08|1023.58|29
1653337000000|2022-05-23 20:16:40|1034.29|1023.79|1035.8|1025.3|1035.8|1025.3|1034.29|1023.79|32
1653337010000|2022-05-23 20:16:50|1035.85|1025.35|1035.82|1025.32|1035.99|1025.49|1035.75|1025.25|24
1653337020000|2022-05-23 20:17:00|1035.84|1025.34|1036.65|1026.15|1036.79|1026.29|1035.79|1025.29|27
1653337030000|2022-05-23 20:17:10|1036.7|1026.2|1037.27|1026.77|1037.27|1026.77|1036.05|1025.55|29
1653337040000|2022-05-23 20:17:20|1037.18|1026.68|1037.74|1027.24|1038.02|1027.52|1037.18|1026.68|33
1653337050000|2022-05-23 20:17:30|1037.83|1027.33|1037.83|1027.33|1037.95|1027.45|1037.3|1026.8|28
1653337060000|2022-05-23 20:17:40|1037.93|1027.43|1038.75|1028.25|1038.91|1028.41|1037.93|1027.43|33
1653337070000|2022-05-23 20:17:50|1038.79|1028.29|1038.7|1028.2|1039.1|1028.6|1038.03|1027.53|25
1653337080000|2022-05-23 20:18:00|1038.75|1028.25|1039.87|1029.37|1039.91|1029.41|1038.75|1028.25|29
1653337090000|2022-05-23 20:18:10|1039.8|1029.3|1039.85|1029.35|1040.3|1029.8|1039.8|1029.3|26
1653337100000|2022-05-23 20:18:20|1039.79|1029.29|1039.75|1029.25|1039.95|1029.45|1039.75|1029.25|5
1653337110000|2022-05-23 20:18:30|1039.78|1029.28|1039.89|1029.39|1039.9|1029.4|1039.78|1029.28|10
1653337120000|2022-05-23 20:18:40|1039.9|1029.4|1039.92|1029.42|1039.92|1029.42|1039.88|1029.38|9
1653337130000|2022-05-23 20:18:50|1040|1029.5|1040.34|1029.84|1040.76|1030.26|1039.44|1028.94|24
1653337140000|2022-05-23 20:19:00|1040.76|1030.26|1039.69|1029.19|1040.82|1030.32|1039.59|1029.09|17
1653337150000|2022-05-23 20:19:10|1039.52|1029.02|1038.98|1028.48|1039.52|1029.02|1038.55|1028.05|22
1653337160000|2022-05-23 20:19:20|1038.8|1028.3|1039.81|1029.31|1039.81|1029.31|1038.6|1028.1|30
1653337170000|2022-05-23 20:19:30|1039.83|1029.33|1039.51|1029.01|1039.85|1029.35|1039.24|1028.74|17
1653337180000|2022-05-23 20:19:40|1039.49|1028.99|1038.3|1027.8|1039.49|1028.99|1038.3|1027.8|17
1653337190000|2022-05-23 20:19:50|1038.28|1027.78|1037.78|1027.28|1038.28|1027.78|1037.48|1026.98|16
1653337200000|2022-05-23 20:20:00|1037.77|1027.27|1037.66|1027.16|1038.42|1027.92|1037.37|1026.87|30
1653337210000|2022-05-23 20:20:10|1037.6|1027.1|1037.38|1026.88|1037.6|1027.1|1037.33|1026.83|8
1653337220000|2022-05-23 20:20:20|1037.6|1027.1|1037.78|1027.28|1037.78|1027.28|1037.2|1026.7|14
1653337230000|2022-05-23 20:20:30|1037.9|1027.4|1037.98|1027.48|1038.1|1027.6|1037.79|1027.29|21
1653337240000|2022-05-23 20:20:40|1038.1|1027.6|1037.96|1027.46|1038.2|1027.7|1037.91|1027.41|14
1653337250000|2022-05-23 20:20:50|1038.06|1027.56|1038.9|1028.4|1038.96|1028.46|1038|1027.5|17
1653337260000|2022-05-23 20:21:00|1039.01|1028.51|1038.75|1028.25|1039.01|1028.51|1038.4|1027.9|22
1653337270000|2022-05-23 20:21:10|1038.85|1028.35|1038|1027.5|1038.85|1028.35|1037.79|1027.29|23
1653337280000|2022-05-23 20:21:20|1037.9|1027.4|1037.71|1027.21|1037.94|1027.44|1037.71|1027.21|6
1653337290000|2022-05-23 20:21:30|1037.92|1027.42|1037.92|1027.42|1037.92|1027.42|1037.85|1027.35|4
1653337300000|2022-05-23 20:21:40|1037.71|1027.21|1037.13|1026.63|1037.92|1027.42|1037.1|1026.6|13
1653337310000|2022-05-23 20:21:50|1037|1026.5|1036.77|1026.27|1037|1026.5|1036.14|1025.64|13
1653337320000|2022-05-23 20:22:00|1036.78|1026.28|1036.8|1026.3|1036.87|1026.37|1036.65|1026.15|11
1653337330000|2022-05-23 20:22:10|1036.77|1026.27|1036.77|1026.27|1036.78|1026.28|1036.75|1026.25|7
1653337340000|2022-05-23 20:22:20|1036.74|1026.24|1036.81|1026.31|1036.89|1026.39|1036.74|1026.24|12
1653337350000|2022-05-23 20:22:30|1036.8|1026.3|1036.75|1026.25|1036.82|1026.32|1036.22|1025.72|11
1653337360000|2022-05-23 20:22:40|1036.73|1026.23|1036.73|1026.23|1036.76|1026.26|1036.73|1026.23|4
1653337370000|2022-05-23 20:22:50|1036.76|1026.26|1036.63|1026.13|1036.9|1026.4|1036.63|1026.13|13
1653337380000|2022-05-23 20:23:00|1036.86|1026.36|1036.61|1026.11|1036.86|1026.36|1036.6|1026.1|9
1653337390000|2022-05-23 20:23:10|1036.62|1026.12|1036.78|1026.28|1036.85|1026.35|1036.61|1026.11|7
1653337400000|2022-05-23 20:23:20|1036.79|1026.29|1037.76|1027.26|1037.78|1027.28|1036.75|1026.25|18
1653337410000|2022-05-23 20:23:30|1037.78|1027.28|1037.75|1027.25|1037.83|1027.33|1036.88|1026.38|23
1653337420000|2022-05-23 20:23:40|1037.77|1027.27|1037.76|1027.26|1037.85|1027.35|1037.73|1027.23|9
1653337430000|2022-05-23 20:23:50|1037.75|1027.25|1037.81|1027.31|1037.81|1027.31|1037.72|1027.22|8
1653337440000|2022-05-23 20:24:00|1037.82|1027.32|1036.9|1026.4|1037.91|1027.41|1036.9|1026.4|18
1653337450000|2022-05-23 20:24:10|1036.96|1026.46|1037.06|1026.56|1037.06|1026.56|1036.75|1026.25|9
1653337460000|2022-05-23 20:24:20|1036.85|1026.35|1036.9|1026.4|1036.9|1026.4|1036.61|1026.11|24
1653337470000|2022-05-23 20:24:30|1036.86|1026.36|1036.52|1026.02|1036.91|1026.41|1036.08|1025.58|12
1653337480000|2022-05-23 20:24:40|1036.14|1025.64|1035.88|1025.38|1036.78|1026.28|1035.8|1025.3|30
1653337490000|2022-05-23 20:24:50|1035.85|1025.35|1035.31|1024.81|1036.01|1025.51|1035.3|1024.8|15
1653337500000|2022-05-23 20:25:00|1035.4|1024.9|1034.93|1024.43|1035.55|1025.05|1034.93|1024.43|10
1653337510000|2022-05-23 20:25:10|1034.92|1024.42|1035.04|1024.54|1035.22|1024.72|1034.64|1024.14|13
1653337520000|2022-05-23 20:25:20|1035.03|1024.53|1035.76|1025.26|1035.77|1025.27|1034.95|1024.45|17
1653337530000|2022-05-23 20:25:30|1035.75|1025.25|1036.82|1026.32|1036.82|1026.32|1035.31|1024.81|15
1653337540000|2022-05-23 20:25:40|1036.86|1026.36|1036.74|1026.24|1036.86|1026.36|1036.74|1026.24|8
1653337550000|2022-05-23 20:25:50|1036.76|1026.26|1037.59|1027.09|1037.59|1027.09|1035.92|1025.42|23
1653337560000|2022-05-23 20:26:00|1037.66|1027.16|1037.71|1027.21|1037.83|1027.33|1037.64|1027.14|8
1653337570000|2022-05-23 20:26:10|1037.78|1027.28|1036.9|1026.4|1037.82|1027.32|1036.77|1026.27|21
1653337580000|2022-05-23 20:26:20|1036.95|1026.45|1035.75|1025.25|1036.95|1026.45|1035.75|1025.25|24
1653337590000|2022-05-23 20:26:30|1035.09|1024.59|1035.78|1025.28|1035.78|1025.28|1034.86|1024.36|19
1653337600000|2022-05-23 20:26:40|1035.85|1025.35|1036.75|1026.25|1036.75|1026.25|1035.79|1025.29|21
1653337610000|2022-05-23 20:26:50|1036.7|1026.2|1036.8|1026.3|1036.82|1026.32|1036.7|1026.2|14
1653337620000|2022-05-23 20:27:00|1036.84|1026.34|1036.84|1026.34|1036.87|1026.37|1036.79|1026.29|11
1653337630000|2022-05-23 20:27:10|1036.86|1026.36|1037.03|1026.53|1037.53|1027.03|1036.82|1026.32|23
1653337640000|2022-05-23 20:27:20|1036.83|1026.33|1036.25|1025.75|1036.83|1026.33|1036.25|1025.75|6
1653337650000|2022-05-23 20:27:30|1036.04|1025.54|1035.91|1025.41|1036.5|1026|1035.91|1025.41|13
1653337660000|2022-05-23 20:27:40|1035.93|1025.43|1037.57|1027.07|1037.61|1027.11|1035.93|1025.43|23
1653337670000|2022-05-23 20:27:50|1037.07|1026.57|1037.78|1027.28|1037.85|1027.35|1036.82|1026.32|24
1653337680000|2022-05-23 20:28:00|1037.8|1027.3|1037.85|1027.35|1038.34|1027.84|1037.78|1027.28|20
1653337690000|2022-05-23 20:28:10|1037.84|1027.34|1037.58|1027.08|1037.84|1027.34|1037.1|1026.6|28
1653337700000|2022-05-23 20:28:20|1037.55|1027.05|1037.72|1027.22|1037.96|1027.46|1037.55|1027.05|16
1653337710000|2022-05-23 20:28:30|1037.73|1027.23|1037.81|1027.31|1037.93|1027.43|1037.7|1027.2|10
1653337720000|2022-05-23 20:28:40|1037.7|1027.2|1037.86|1027.36|1037.86|1027.36|1037.7|1027.2|12
1653337730000|2022-05-23 20:28:50|1037.56|1027.06|1037.8|1027.3|1037.86|1027.36|1037.08|1026.58|25
1653337740000|2022-05-23 20:29:00|1037.84|1027.34|1038.5|1028|1038.62|1028.12|1037.73|1027.23|23
1653337750000|2022-05-23 20:29:10|1038.49|1027.99|1037.83|1027.33|1038.49|1027.99|1037.75|1027.25|17
1653337760000|2022-05-23 20:29:20|1037.66|1027.16|1037.12|1026.62|1037.66|1027.16|1037.12|1026.62|17
1653337770000|2022-05-23 20:29:30|1037.35|1026.85|1039.34|1028.84|1039.34|1028.84|1037.12|1026.62|22
1653337780000|2022-05-23 20:29:40|1039.49|1028.99|1039.03|1028.53|1039.58|1029.08|1039.03|1028.53|18
1653337790000|2022-05-23 20:29:50|1039.12|1028.62|1038.83|1028.33|1039.12|1028.62|1038.78|1028.28|10
1653337800000|2022-05-23 20:30:00|1038.92|1028.42|1038.56|1028.06|1039.55|1029.05|1037.85|1027.35|24
1653337810000|2022-05-23 20:30:10|1038.55|1028.05|1038.83|1028.33|1038.83|1028.33|1037.87|1027.37|19
1653337820000|2022-05-23 20:30:20|1038.82|1028.32|1038.83|1028.33|1039.21|1028.71|1038.77|1028.27|18
1653337830000|2022-05-23 20:30:30|1038.82|1028.32|1038.75|1028.25|1039.25|1028.75|1038.19|1027.69|27
1653337840000|2022-05-23 20:30:40|1038.83|1028.33|1039.75|1029.25|1039.85|1029.35|1038.83|1028.33|27
1653337850000|2022-05-23 20:30:50|1039.79|1029.29|1039.75|1029.25|1039.82|1029.32|1039.63|1029.13|22
1653337860000|2022-05-23 20:31:00|1039.85|1029.35|1040.17|1029.67|1040.27|1029.77|1039.75|1029.25|25
1653337870000|2022-05-23 20:31:10|1040.05|1029.55|1040.21|1029.71|1040.67|1030.17|1039.74|1029.24|28
1653337880000|2022-05-23 20:31:20|1040.28|1029.78|1039.81|1029.31|1040.28|1029.78|1039.81|1029.31|16
1653337890000|2022-05-23 20:31:30|1039.79|1029.29|1039.79|1029.29|1039.85|1029.35|1039.75|1029.25|5
1653337900000|2022-05-23 20:31:40|1039.81|1029.31|1039.83|1029.33|1039.87|1029.37|1039.62|1029.12|13
1653337910000|2022-05-23 20:31:50|1039.85|1029.35|1039.68|1029.18|1039.86|1029.36|1039.6|1029.1|10
1653337920000|2022-05-23 20:32:00|1039.76|1029.26|1039.55|1029.05|1039.82|1029.32|1039.49|1028.99|19
1653337930000|2022-05-23 20:32:10|1038.9|1028.4|1039.75|1029.25|1039.81|1029.31|1038.79|1028.29|17
1653337940000|2022-05-23 20:32:20|1039.81|1029.31|1040.75|1030.25|1040.75|1030.25|1039.75|1029.25|20
1653337950000|2022-05-23 20:32:30|1041.05|1030.55|1041.15|1030.65|1041.64|1031.14|1041.05|1030.55|9
1653337960000|2022-05-23 20:32:40|1040.75|1030.25|1041.41|1030.91|1041.65|1031.15|1040.75|1030.25|16
1653337970000|2022-05-23 20:32:50|1041.4|1030.9|1041.4|1030.9|1041.4|1030.9|1040.84|1030.34|19
1653337980000|2022-05-23 20:33:00|1041.33|1030.83|1041.19|1030.69|1041.53|1031.03|1041.06|1030.56|14
1653337990000|2022-05-23 20:33:10|1041.43|1030.93|1041.75|1031.25|1041.75|1031.25|1041.43|1030.93|5
1653338000000|2022-05-23 20:33:20|1041.79|1031.29|1041.79|1031.29|1041.79|1031.29|1041.77|1031.27|5
1653338010000|2022-05-23 20:33:30|1041.77|1031.27|1041.83|1031.33|1041.83|1031.33|1041.72|1031.22|7
1653338020000|2022-05-23 20:33:40|1042.04|1031.54|1041.77|1031.27|1042.04|1031.54|1041.73|1031.23|12
1653338030000|2022-05-23 20:33:50|1041.75|1031.25|1041.82|1031.32|1042.76|1032.26|1041.75|1031.25|19
1653338040000|2022-05-23 20:34:00|1041.77|1031.27|1041.79|1031.29|1041.81|1031.31|1041.77|1031.27|5
1653338050000|2022-05-23 20:34:10|1041.75|1031.25|1041.45|1030.95|1041.78|1031.28|1041.4|1030.9|11
1653338060000|2022-05-23 20:34:20|1041.3|1030.8|1040.27|1029.77|1041.3|1030.8|1040.27|1029.77|19
1653338070000|2022-05-23 20:34:30|1040.26|1029.76|1041.75|1031.25|1041.75|1031.25|1040.25|1029.75|31
1653338080000|2022-05-23 20:34:40|1041.78|1031.28|1041.74|1031.24|1041.78|1031.28|1041.74|1031.24|2
1653338090000|2022-05-23 20:34:50|1041.76|1031.26|1042.6|1032.1|1042.6|1032.1|1041.71|1031.21|8
1653338100000|2022-05-23 20:35:00|1042.1|1031.6|1042.21|1031.71|1042.6|1032.1|1042.07|1031.57|16
1653338110000|2022-05-23 20:35:10|1042.25|1031.75|1041.75|1031.25|1042.4|1031.9|1041.75|1031.25|13
1653338120000|2022-05-23 20:35:20|1041.77|1031.27|1041.39|1030.89|1041.79|1031.29|1041.34|1030.84|11
1653338130000|2022-05-23 20:35:30|1041.38|1030.88|1041.8|1031.3|1041.85|1031.35|1041.37|1030.87|11
1653338140000|2022-05-23 20:35:40|1041.75|1031.25|1041.75|1031.25|1041.79|1031.29|1041.73|1031.23|9
1653338150000|2022-05-23 20:35:50|1041.7|1031.2|1041.78|1031.28|1041.8|1031.3|1041.7|1031.2|4
1653338160000|2022-05-23 20:36:00|1041.9|1031.4|1041.4|1030.9|1041.9|1031.4|1041.14|1030.64|11
1653338170000|2022-05-23 20:36:10|1041.3|1030.8|1041|1030.5|1041.3|1030.8|1040.55|1030.05|20
1653338180000|2022-05-23 20:36:20|1041.03|1030.53|1040.91|1030.41|1041.22|1030.72|1040.75|1030.25|11
1653338190000|2022-05-23 20:36:30|1040.86|1030.36|1040.36|1029.86|1040.86|1030.36|1040.2|1029.7|22
1653338200000|2022-05-23 20:36:40|1040.45|1029.95|1040.27|1029.77|1040.45|1029.95|1039.96|1029.46|26
1653338210000|2022-05-23 20:36:50|1040.25|1029.75|1040.78|1030.28|1040.92|1030.42|1040.25|1029.75|17
1653338220000|2022-05-23 20:37:00|1040.75|1030.25|1040.83|1030.33|1040.83|1030.33|1040.71|1030.21|15
1653338230000|2022-05-23 20:37:10|1040.82|1030.32|1040.79|1030.29|1041.07|1030.57|1040.77|1030.27|9
1653338240000|2022-05-23 20:37:20|1040.8|1030.3|1040.8|1030.3|1040.8|1030.3|1040.8|1030.3|1
1653338250000|2022-05-23 20:37:30|1040.81|1030.31|1041.69|1031.19|1041.71|1031.21|1040.81|1030.31|9
1653338260000|2022-05-23 20:37:40|1041.7|1031.2|1040.92|1030.42|1041.77|1031.27|1040.9|1030.4|8
1653338270000|2022-05-23 20:37:50|1040.9|1030.4|1041.69|1031.19|1041.71|1031.21|1040.85|1030.35|6
1653338280000|2022-05-23 20:38:00|1041.68|1031.18|1040.79|1030.29|1041.86|1031.36|1040.79|1030.29|19
1653338290000|2022-05-23 20:38:10|1040.88|1030.38|1040.75|1030.25|1040.95|1030.45|1040.75|1030.25|17
1653338300000|2022-05-23 20:38:20|1040.81|1030.31|1040.54|1030.04|1040.9|1030.4|1040.54|1030.04|10
1653338310000|2022-05-23 20:38:30|1040.46|1029.96|1040.45|1029.95|1040.7|1030.2|1040.35|1029.85|15
1653338320000|2022-05-23 20:38:40|1040.5|1030|1039.9|1029.4|1040.5|1030|1039.9|1029.4|9
1653338330000|2022-05-23 20:38:50|1039.95|1029.45|1040.34|1029.84|1040.35|1029.85|1039.95|1029.45|7
1653338340000|2022-05-23 20:39:00|1040.29|1029.79|1039.61|1029.11|1040.29|1029.79|1039.61|1029.11|15
1653338350000|2022-05-23 20:39:10|1039.8|1029.3|1039.72|1029.22|1039.8|1029.3|1039.6|1029.1|11
1653338360000|2022-05-23 20:39:20|1039.7|1029.2|1039.2|1028.7|1039.72|1029.22|1039.2|1028.7|10
1653338370000|2022-05-23 20:39:30|1039.18|1028.68|1039.21|1028.71|1039.25|1028.75|1039.18|1028.68|6
1653338380000|2022-05-23 20:39:40|1039.25|1028.75|1039.2|1028.7|1039.25|1028.75|1039.15|1028.65|3
1653338390000|2022-05-23 20:39:50|1039.15|1028.65|1038.86|1028.36|1039.15|1028.65|1038.75|1028.25|9
1653338400000|2022-05-23 20:40:00|1038.75|1028.25|1038.75|1028.25|1038.96|1028.46|1038.75|1028.25|7
1653338410000|2022-05-23 20:40:10|1038.88|1028.38|1038.92|1028.42|1038.96|1028.46|1038.75|1028.25|14
1653338420000|2022-05-23 20:40:20|1039.05|1028.55|1038.18|1027.68|1039.05|1028.55|1038.12|1027.62|12
1653338430000|2022-05-23 20:40:30|1038.13|1027.63|1038.09|1027.59|1038.13|1027.63|1038.02|1027.52|5
1653338440000|2022-05-23 20:40:40|1038.11|1027.61|1038.22|1027.72|1038.27|1027.77|1038.08|1027.58|7
1653338450000|2022-05-23 20:40:50|1038.24|1027.74|1037.54|1027.04|1038.4|1027.9|1037.53|1027.03|11
1653338460000|2022-05-23 20:41:00|1037.49|1026.99|1037.32|1026.82|1037.49|1026.99|1037.32|1026.82|11
1653338470000|2022-05-23 20:41:10|1037.27|1026.77|1037.78|1027.28|1037.97|1027.47|1036.62|1026.12|25
1653338480000|2022-05-23 20:41:20|1037.75|1027.25|1037.77|1027.27|1037.95|1027.45|1037.11|1026.61|32
1653338490000|2022-05-23 20:41:30|1037.8|1027.3|1037.1|1026.6|1037.85|1027.35|1037.1|1026.6|15
1653338500000|2022-05-23 20:41:40|1037.43|1026.93|1037.7|1027.2|1037.7|1027.2|1037.3|1026.8|12
1653338510000|2022-05-23 20:41:50|1037.65|1027.15|1037.55|1027.05|1037.65|1027.15|1037.55|1027.05|4
1653338520000|2022-05-23 20:42:00|1037.52|1027.02|1037.8|1027.3|1037.8|1027.3|1037.21|1026.71|15
1653338530000|2022-05-23 20:42:10|1038.06|1027.56|1038.75|1028.25|1038.8|1028.3|1037.8|1027.3|21
1653338540000|2022-05-23 20:42:20|1038.83|1028.33|1038.75|1028.25|1038.83|1028.33|1038.75|1028.25|11
1653338550000|2022-05-23 20:42:30|1039|1028.5|1039.2|1028.7|1039.36|1028.86|1038.93|1028.43|22
1653338560000|2022-05-23 20:42:40|1039.23|1028.73|1039.78|1029.28|1039.81|1029.31|1039.23|1028.73|25
1653338570000|2022-05-23 20:42:50|1039.77|1029.27|1038.94|1028.44|1039.77|1029.27|1038.94|1028.44|21
1653338580000|2022-05-23 20:43:00|1038.91|1028.41|1038.95|1028.45|1039|1028.5|1038.85|1028.35|12
1653338590000|2022-05-23 20:43:10|1038.94|1028.44|1039.83|1029.33|1039.87|1029.37|1038.62|1028.12|20
1653338600000|2022-05-23 20:43:20|1040|1029.5|1039.88|1029.38|1040.75|1030.25|1039.75|1029.25|22
1653338610000|2022-05-23 20:43:30|1039.8|1029.3|1039.81|1029.31|1039.84|1029.34|1039.75|1029.25|17
1653338620000|2022-05-23 20:43:40|1039.82|1029.32|1040.71|1030.21|1040.73|1030.23|1039.75|1029.25|12
1653338630000|2022-05-23 20:43:50|1040.72|1030.22|1041.75|1031.25|1041.99|1031.49|1040.72|1030.22|21
1653338640000|2022-05-23 20:44:00|1041.71|1031.21|1041.19|1030.69|1041.88|1031.38|1041.04|1030.54|19
1653338650000|2022-05-23 20:44:10|1041.09|1030.59|1040.15|1029.65|1041.2|1030.7|1040.15|1029.65|32
1653338660000|2022-05-23 20:44:20|1040.16|1029.66|1040.13|1029.63|1040.45|1029.95|1039.78|1029.28|22
1653338670000|2022-05-23 20:44:30|1039.93|1029.43|1040.18|1029.68|1040.18|1029.68|1039.83|1029.33|17
1653338680000|2022-05-23 20:44:40|1040.15|1029.65|1040.15|1029.65|1040.18|1029.68|1040|1029.5|10
1653338700000|2022-05-23 20:45:00|1040.06|1029.56|1040.74|1030.24|1040.85|1030.35|1040.06|1029.56|13
1653338710000|2022-05-23 20:45:10|1040.79|1030.29|1040.7|1030.2|1040.79|1030.29|1040.47|1029.97|21
1653338720000|2022-05-23 20:45:20|1040.57|1030.07|1040.12|1029.62|1040.7|1030.2|1040.11|1029.61|19
1653338730000|2022-05-23 20:45:30|1040.09|1029.59|1040.09|1029.59|1040.12|1029.62|1040.09|1029.59|5
1653338740000|2022-05-23 20:45:40|1039.94|1029.44|1039.96|1029.46|1039.99|1029.49|1039.89|1029.39|5
1653338750000|2022-05-23 20:45:50|1040.05|1029.55|1040.15|1029.65|1040.15|1029.65|1040.05|1029.55|3
1653338760000|2022-05-23 20:46:00|1040.1|1029.6|1040.05|1029.55|1040.15|1029.65|1040.05|1029.55|4
1653338770000|2022-05-23 20:46:10|1040|1029.5|1039.13|1028.63|1040|1029.5|1039.11|1028.61|5
1653338780000|2022-05-23 20:46:20|1039.14|1028.64|1039.23|1028.73|1039.48|1028.98|1039.14|1028.64|7
1653338790000|2022-05-23 20:46:30|1039.2|1028.7|1039.1|1028.6|1039.28|1028.78|1039.1|1028.6|9
1653338800000|2022-05-23 20:46:40|1039.15|1028.65|1040.11|1029.61|1040.11|1029.61|1039.12|1028.62|16
1653338810000|2022-05-23 20:46:50|1040|1029.5|1040.89|1030.39|1041.23|1030.73|1040|1029.5|27
1653338820000|2022-05-23 20:47:00|1040.95|1030.45|1040.95|1030.45|1041.27|1030.77|1040.79|1030.29|25
1653338830000|2022-05-23 20:47:10|1041.03|1030.53|1040.78|1030.28|1041.03|1030.53|1040.31|1029.81|26
1653338840000|2022-05-23 20:47:20|1040.83|1030.33|1041.76|1031.26|1041.85|1031.35|1040.83|1030.33|20
1653338850000|2022-05-23 20:47:30|1041.79|1031.29|1042.79|1032.29|1042.82|1032.32|1041.79|1031.29|11
1653338860000|2022-05-23 20:47:40|1042.83|1032.33|1042.29|1031.79|1042.9|1032.4|1042.29|1031.79|36
1653338870000|2022-05-23 20:47:50|1042.16|1031.66|1042.2|1031.7|1042.25|1031.75|1042.16|1031.66|11
1653338880000|2022-05-23 20:48:00|1042.25|1031.75|1042.41|1031.91|1042.41|1031.91|1042.2|1031.7|6
1653338890000|2022-05-23 20:48:10|1042.31|1031.81|1042.75|1032.25|1042.81|1032.31|1042.26|1031.76|12
1653338900000|2022-05-23 20:48:20|1042.81|1032.31|1042.9|1032.4|1043.1|1032.6|1042.58|1032.08|15
1653338910000|2022-05-23 20:48:30|1042.81|1032.31|1042.78|1032.28|1042.86|1032.36|1042.74|1032.24|14
1653338920000|2022-05-23 20:48:40|1042.83|1032.33|1042.1|1031.6|1042.83|1032.33|1042.1|1031.6|13
1653338930000|2022-05-23 20:48:50|1042.09|1031.59|1042.75|1032.25|1042.75|1032.25|1042.03|1031.53|16
1653338940000|2022-05-23 20:49:00|1042.76|1032.26|1042.3|1031.8|1042.8|1032.3|1042.09|1031.59|10
1653338950000|2022-05-23 20:49:10|1042.35|1031.85|1042.35|1031.85|1042.4|1031.9|1042.26|1031.76|10
1653338960000|2022-05-23 20:49:20|1042.45|1031.95|1041.88|1031.38|1042.45|1031.95|1041.75|1031.25|14
1653338970000|2022-05-23 20:49:30|1041.94|1031.44|1042.17|1031.67|1042.27|1031.77|1041.8|1031.3|18
1653338980000|2022-05-23 20:49:40|1042.47|1031.97|1043.01|1032.51|1043.08|1032.58|1042.47|1031.97|15
1653338990000|2022-05-23 20:49:50|1043.21|1032.71|1042.79|1032.29|1043.21|1032.71|1042.79|1032.29|6
1653339000000|2022-05-23 20:50:00|1042.9|1032.4|1041.84|1031.34|1043.01|1032.51|1041.84|1031.34|25
1653339010000|2022-05-23 20:50:10|1042.08|1031.58|1042.79|1032.29|1043.03|1032.53|1041.92|1031.42|26
1653339020000|2022-05-23 20:50:20|1042.85|1032.35|1043.01|1032.51|1043.26|1032.76|1042.81|1032.31|15
1653339030000|2022-05-23 20:50:30|1043.11|1032.61|1043.75|1033.25|1043.75|1033.25|1043.01|1032.51|6
1653339060000|2022-05-23 20:51:00|1043.98|1033.48|1043.86|1033.36|1044.55|1034.05|1043.85|1033.35|8
1653339070000|2022-05-23 20:51:10|1043.75|1033.25|1044.92|1034.42|1045.49|1034.99|1043.75|1033.25|16
1653339080000|2022-05-23 20:51:20|1045.42|1034.92|1044.87|1034.37|1045.42|1034.92|1044.81|1034.31|11
1653339090000|2022-05-23 20:51:30|1044.86|1034.36|1045.47|1034.97|1045.6|1035.1|1044.86|1034.36|12
1653339100000|2022-05-23 20:51:40|1045.44|1034.94|1045.27|1034.77|1045.47|1034.97|1045.26|1034.76|14
1653339110000|2022-05-23 20:51:50|1045.42|1034.92|1045.84|1035.34|1046.12|1035.62|1045.42|1034.92|28
1653339120000|2022-05-23 20:52:00|1046.12|1035.62|1045.84|1035.34|1046.17|1035.67|1045.81|1035.31|20
1653339130000|2022-05-23 20:52:10|1045.82|1035.32|1043.38|1032.88|1046.12|1035.62|1043.27|1032.77|29
1653339140000|2022-05-23 20:52:20|1043.09|1032.59|1040.75|1030.25|1043.09|1032.59|1040.69|1030.19|36
1653339150000|2022-05-23 20:52:30|1040.48|1029.98|1040.25|1029.75|1041.09|1030.59|1040.25|1029.75|31
1653339160000|2022-05-23 20:52:40|1040.38|1029.88|1040.06|1029.56|1040.75|1030.25|1039.96|1029.46|22
1653339170000|2022-05-23 20:52:50|1040.04|1029.54|1040.88|1030.38|1040.88|1030.38|1039.13|1028.63|33
1653339180000|2022-05-23 20:53:00|1040.84|1030.34|1041.76|1031.26|1041.76|1031.26|1040.78|1030.28|34
1653339190000|2022-05-23 20:53:10|1041.69|1031.19|1041.78|1031.28|1041.86|1031.36|1041.61|1031.11|17
1653339200000|2022-05-23 20:53:20|1041.6|1031.1|1041.82|1031.32|1041.93|1031.43|1041.57|1031.07|21
1653339210000|2022-05-23 20:53:30|1041.93|1031.43|1041.77|1031.27|1041.93|1031.43|1041.77|1031.27|10
1653339220000|2022-05-23 20:53:40|1041.78|1031.28|1041.78|1031.28|1041.78|1031.28|1041.78|1031.28|1
1653339230000|2022-05-23 20:53:50|1041.77|1031.27|1042.72|1032.22|1042.72|1032.22|1041.77|1031.27|10
1653339240000|2022-05-23 20:54:00|1042.71|1032.21|1042.47|1031.97|1042.71|1032.21|1042.47|1031.97|13
1653339250000|2022-05-23 20:54:10|1042.01|1031.51|1041.84|1031.34|1042.01|1031.51|1041.82|1031.32|14
1653339260000|2022-05-23 20:54:20|1041.83|1031.33|1041.84|1031.34|1042.03|1031.53|1041.82|1031.32|9
1653339270000|2022-05-23 20:54:30|1041.99|1031.49|1041.99|1031.49|1042|1031.5|1041.48|1030.98|14
1653339280000|2022-05-23 20:54:40|1041.67|1031.17|1041.69|1031.19|1042|1031.5|1041.35|1030.85|35
1653339290000|2022-05-23 20:54:50|1041.44|1030.94|1041.55|1031.05|1041.83|1031.33|1040.94|1030.44|24
1653339300000|2022-05-23 20:55:00|1041.86|1031.36|1040.99|1030.49|1041.86|1031.36|1040.99|1030.49|22
1653339310000|2022-05-23 20:55:10|1040.82|1030.32|1040.82|1030.32|1041|1030.5|1040.79|1030.29|10
1653339320000|2022-05-23 20:55:20|1040.75|1030.25|1040.9|1030.4|1041.04|1030.54|1040.75|1030.25|7
1653339330000|2022-05-23 20:55:30|1040.99|1030.49|1040.48|1029.98|1040.99|1030.49|1040.48|1029.98|5
1653339340000|2022-05-23 20:55:40|1040.9|1030.4|1040.06|1029.56|1040.9|1030.4|1040.06|1029.56|3
1653339350000|2022-05-23 20:55:50|1040.09|1029.59|1040.4|1029.9|1040.8|1030.3|1040.09|1029.59|12
1653339360000|2022-05-23 20:56:00|1040.35|1029.85|1040.35|1029.85|1040.35|1029.85|1040.35|1029.85|1
1653339370000|2022-05-23 20:56:10|1040.25|1029.75|1040.93|1030.43|1041.13|1030.63|1040.08|1029.58|21
1653339380000|2022-05-23 20:56:20|1040.79|1030.29|1041.24|1030.74|1041.26|1030.76|1040.79|1030.29|30
1653339390000|2022-05-23 20:56:30|1040.94|1030.44|1040.89|1030.39|1041.24|1030.74|1040.86|1030.36|9
1653339400000|2022-05-23 20:56:40|1040.88|1030.38|1040.85|1030.35|1041|1030.5|1040.85|1030.35|7
1653339410000|2022-05-23 20:56:50|1040.79|1030.29|1040.91|1030.41|1040.95|1030.45|1040.75|1030.25|16
1653339420000|2022-05-23 20:57:00|1040.94|1030.44|1042.88|1032.38|1042.88|1032.38|1040.92|1030.42|29
1653339430000|2022-05-23 20:57:10|1042.82|1032.32|1042.2|1031.7|1042.87|1032.37|1042.2|1031.7|26
1653339440000|2022-05-23 20:57:20|1042.33|1031.83|1042.99|1032.49|1043.04|1032.54|1042.09|1031.59|19
1653339450000|2022-05-23 20:57:30|1043.2|1032.7|1042.36|1031.86|1043.2|1032.7|1042.16|1031.66|21
1653339460000|2022-05-23 20:57:40|1042.21|1031.71|1042.11|1031.61|1042.36|1031.86|1042.11|1031.61|22
1653339470000|2022-05-23 20:57:50|1042.42|1031.92|1042.38|1031.88|1042.51|1032.01|1042.11|1031.61|17
1653339480000|2022-05-23 20:58:00|1042.37|1031.87|1042.83|1032.33|1042.9|1032.4|1042.2|1031.7|24
1653339490000|2022-05-23 20:58:10|1042.78|1032.28|1042.81|1032.31|1042.87|1032.37|1042.78|1032.28|6
1653339500000|2022-05-23 20:58:20|1042.82|1032.32|1042.81|1032.31|1042.82|1032.32|1042.81|1032.31|16
1653339510000|2022-05-23 20:58:30|1042.82|1032.32|1042.23|1031.73|1042.88|1032.38|1042.05|1031.55|25
1653339520000|2022-05-23 20:58:40|1042.11|1031.61|1041.8|1031.3|1042.11|1031.61|1041.5|1031|9
1653339530000|2022-05-23 20:58:50|1041.9|1031.4|1041.81|1031.31|1041.9|1031.4|1041.58|1031.08|18
1653339540000|2022-05-23 20:59:00|1041.99|1031.49|1042.2|1031.7|1042.25|1031.75|1041.8|1031.3|17
1653339550000|2022-05-23 20:59:10|1041.9|1031.4|1042.09|1031.59|1042.41|1031.91|1041.85|1031.35|16
1653339560000|2022-05-23 20:59:20|1041.98|1031.48|1042.1|1031.6|1042.14|1031.64|1041.85|1031.35|14
1653339570000|2022-05-23 20:59:30|1041.98|1031.48|1042.07|1031.57|1042.07|1031.57|1041.98|1031.48|2
1653339580000|2022-05-23 20:59:40|1042.09|1031.59|1042.1|1031.6|1042.1|1031.6|1042.01|1031.51|5
1653339590000|2022-05-23 20:59:50|1042.12|1031.62|1042.14|1031.64|1042.14|1031.64|1042.12|1031.62|2
1653339600000|2022-05-23 21:00:00|1042.08|1031.58|1041.94|1031.44|1042.09|1031.59|1041.91|1031.41|12
1653339610000|2022-05-23 21:00:10|1041.8|1031.3|1042.13|1031.63|1042.13|1031.63|1041.72|1031.22|17
1653339620000|2022-05-23 21:00:20|1042.46|1031.96|1043.47|1032.97|1043.47|1032.97|1042.46|1031.96|12
1653339630000|2022-05-23 21:00:30|1043.63|1033.13|1043.83|1033.33|1043.85|1033.35|1043.63|1033.13|12
1653339640000|2022-05-23 21:00:40|1043.85|1033.35|1043.47|1032.97|1043.85|1033.35|1043.44|1032.94|20
1653339650000|2022-05-23 21:00:50|1043.53|1033.03|1043.25|1032.75|1043.53|1033.03|1043.25|1032.75|11
1653339660000|2022-05-23 21:01:00|1043.24|1032.74|1043.07|1032.57|1043.26|1032.76|1043.04|1032.54|8
1653339670000|2022-05-23 21:01:10|1043.02|1032.52|1041.82|1031.32|1043.03|1032.53|1041.82|1031.32|12
1653339680000|2022-05-23 21:01:20|1041.87|1031.37|1041.16|1030.66|1041.87|1031.37|1041.03|1030.53|17
1653339690000|2022-05-23 21:01:30|1041.19|1030.69|1041.15|1030.65|1041.24|1030.74|1041.04|1030.54|21
1653339700000|2022-05-23 21:01:40|1041.05|1030.55|1041.03|1030.53|1041.1|1030.6|1041.03|1030.53|3
1653339710000|2022-05-23 21:01:50|1041|1030.5|1040.43|1029.93|1041|1030.5|1040.37|1029.87|18
1653339720000|2022-05-23 21:02:00|1040.41|1029.91|1040.07|1029.57|1040.48|1029.98|1040.07|1029.57|11
1653339730000|2022-05-23 21:02:10|1040.14|1029.64|1039.99|1029.49|1040.14|1029.64|1039.99|1029.49|8
1653339740000|2022-05-23 21:02:20|1040.05|1029.55|1038.25|1027.75|1040.16|1029.66|1038.16|1027.66|19
1653339750000|2022-05-23 21:02:30|1038.34|1027.84|1038.02|1027.52|1038.45|1027.95|1038|1027.5|24
1653339760000|2022-05-23 21:02:40|1038.06|1027.56|1038.15|1027.65|1038.15|1027.65|1038.06|1027.56|9
1653339770000|2022-05-23 21:02:50|1038.17|1027.67|1038.16|1027.66|1038.17|1027.67|1038.06|1027.56|9
1653339780000|2022-05-23 21:03:00|1038.1|1027.6|1038.09|1027.59|1038.11|1027.61|1038.09|1027.59|4
1653339790000|2022-05-23 21:03:10|1038.12|1027.62|1037.49|1026.99|1038.12|1027.62|1037.49|1026.99|23
1653339800000|2022-05-23 21:03:20|1037.44|1026.94|1037.34|1026.84|1037.53|1027.03|1037.34|1026.84|17
1653339810000|2022-05-23 21:03:30|1037.29|1026.79|1037.38|1026.88|1037.49|1026.99|1037.21|1026.71|14
1653339820000|2022-05-23 21:03:40|1037.33|1026.83|1037.22|1026.72|1037.35|1026.85|1037.17|1026.67|15
1653339830000|2022-05-23 21:03:50|1037.25|1026.75|1037.75|1027.25|1037.75|1027.25|1037.25|1026.75|14
1653339840000|2022-05-23 21:04:00|1037.76|1027.26|1037.37|1026.87|1037.95|1027.45|1037.35|1026.85|21
1653339850000|2022-05-23 21:04:10|1037.36|1026.86|1036.01|1025.51|1037.37|1026.87|1035.99|1025.49|35
1653339860000|2022-05-23 21:04:20|1035.96|1025.46|1035.71|1025.21|1036|1025.5|1035.68|1025.18|11
1653339870000|2022-05-23 21:04:30|1035.7|1025.2|1035.42|1024.92|1035.72|1025.22|1035.42|1024.92|11
1653339880000|2022-05-23 21:04:40|1035.39|1024.89|1035.35|1024.85|1035.41|1024.91|1035.3|1024.8|14
1653339890000|2022-05-23 21:04:50|1035.33|1024.83|1035.79|1025.29|1035.92|1025.42|1035.33|1024.83|16
1653339900000|2022-05-23 21:05:00|1035.83|1025.33|1036.25|1025.75|1036.25|1025.75|1035.66|1025.16|21
1653339910000|2022-05-23 21:05:10|1036.27|1025.77|1036.26|1025.76|1036.27|1025.77|1036.21|1025.71|7
1653339920000|2022-05-23 21:05:20|1036.31|1025.81|1036.85|1026.35|1036.85|1026.35|1036.31|1025.81|9
1653339930000|2022-05-23 21:05:30|1036.91|1026.41|1036.89|1026.39|1037.15|1026.65|1036.63|1026.13|22
1653339940000|2022-05-23 21:05:40|1036.76|1026.26|1036.26|1025.76|1036.76|1026.26|1036.26|1025.76|20
1653339950000|2022-05-23 21:05:50|1036.29|1025.79|1036.23|1025.73|1036.48|1025.98|1036.1|1025.6|12
1653339960000|2022-05-23 21:06:00|1036.15|1025.65|1036.19|1025.69|1036.22|1025.72|1036.11|1025.61|15
1653339970000|2022-05-23 21:06:10|1036.17|1025.67|1036.62|1026.12|1036.79|1026.29|1036.12|1025.62|21
1653339980000|2022-05-23 21:06:20|1036.53|1026.03|1036.71|1026.21|1036.73|1026.23|1036.53|1026.03|15
1653339990000|2022-05-23 21:06:30|1036.73|1026.23|1036.64|1026.14|1037.03|1026.53|1036.62|1026.12|8
1653340000000|2022-05-23 21:06:40|1036.62|1026.12|1036.02|1025.52|1036.67|1026.17|1035.99|1025.49|19
1653340010000|2022-05-23 21:06:50|1035.99|1025.49|1035.86|1025.36|1035.99|1025.49|1035.66|1025.16|14
1653340020000|2022-05-23 21:07:00|1035.85|1025.35|1036.12|1025.62|1036.2|1025.7|1035.85|1025.35|20
1653340030000|2022-05-23 21:07:10|1036.07|1025.57|1035.88|1025.38|1036.12|1025.62|1035.88|1025.38|4
1653340040000|2022-05-23 21:07:20|1035.92|1025.42|1036.32|1025.82|1036.45|1025.95|1035.89|1025.39|12
1653340050000|2022-05-23 21:07:30|1036.31|1025.81|1036.31|1025.81|1036.31|1025.81|1036.31|1025.81|1
1653340060000|2022-05-23 21:07:40|1036.28|1025.78|1036.58|1026.08|1036.58|1026.08|1036.27|1025.77|4
1653340070000|2022-05-23 21:07:50|1036.64|1026.14|1036.58|1026.08|1036.83|1026.33|1036.58|1026.08|9
1653340080000|2022-05-23 21:08:00|1036.61|1026.11|1036.51|1026.01|1036.61|1026.11|1036.3|1025.8|16
1653340090000|2022-05-23 21:08:10|1036.52|1026.02|1036.73|1026.23|1036.73|1026.23|1036.5|1026|11
1653340100000|2022-05-23 21:08:20|1036.75|1026.25|1037.07|1026.57|1037.07|1026.57|1036.75|1026.25|18
1653340110000|2022-05-23 21:08:30|1037.08|1026.58|1037.58|1027.08|1037.58|1027.08|1037.08|1026.58|3
1653340120000|2022-05-23 21:08:40|1037.92|1027.42|1037.9|1027.4|1037.92|1027.42|1037.9|1027.4|7
1653340130000|2022-05-23 21:08:50|1037.86|1027.36|1037.84|1027.34|1037.86|1027.36|1037.81|1027.31|9
1653340140000|2022-05-23 21:09:00|1037.83|1027.33|1037.84|1027.34|1037.84|1027.34|1037.83|1027.33|2
1653340150000|2022-05-23 21:09:10|1037.82|1027.32|1037.82|1027.32|1037.84|1027.34|1037.81|1027.31|14
1653340160000|2022-05-23 21:09:20|1038.04|1027.54|1038.09|1027.59|1038.14|1027.64|1038.04|1027.54|11
1653340170000|2022-05-23 21:09:30|1038.08|1027.58|1038.84|1028.34|1038.84|1028.34|1038.08|1027.58|11
1653340190000|2022-05-23 21:09:50|1038.87|1028.37|1039.72|1029.22|1039.76|1029.26|1038.87|1028.37|8
1653340200000|2022-05-23 21:10:00|1039.75|1029.25|1039.85|1029.35|1039.97|1029.47|1039.75|1029.25|20
1653340210000|2022-05-23 21:10:10|1039.86|1029.36|1040.67|1030.17|1040.74|1030.24|1039.85|1029.35|11
1653340220000|2022-05-23 21:10:20|1040.75|1030.25|1039.8|1029.3|1040.75|1030.25|1039.8|1029.3|16
1653340230000|2022-05-23 21:10:30|1039.79|1029.29|1039.87|1029.37|1040.2|1029.7|1039.75|1029.25|11
1653340240000|2022-05-23 21:10:40|1040.05|1029.55|1039.75|1029.25|1040.1|1029.6|1039.75|1029.25|10
1653340250000|2022-05-23 21:10:50|1039.92|1029.42|1040.31|1029.81|1040.35|1029.85|1039.81|1029.31|16
1653340260000|2022-05-23 21:11:00|1040.05|1029.55|1040.25|1029.75|1040.37|1029.87|1039.82|1029.32|23
1653340270000|2022-05-23 21:11:10|1040.13|1029.63|1040.29|1029.79|1040.35|1029.85|1040|1029.5|17
1653340280000|2022-05-23 21:11:20|1040.6|1030.1|1040.1|1029.6|1040.65|1030.15|1040.1|1029.6|19
1653340290000|2022-05-23 21:11:30|1040.32|1029.82|1040.12|1029.62|1040.55|1030.05|1040.12|1029.62|11
1653340300000|2022-05-23 21:11:40|1040.13|1029.63|1040.09|1029.59|1040.13|1029.63|1040.09|1029.59|4
1653340310000|2022-05-23 21:11:50|1040.18|1029.68|1040.78|1030.28|1040.78|1030.28|1040.18|1029.68|12
1653340320000|2022-05-23 21:12:00|1040.77|1030.27|1040.77|1030.27|1040.78|1030.28|1040.73|1030.23|8
1653340330000|2022-05-23 21:12:10|1040.78|1030.28|1040.78|1030.28|1040.79|1030.29|1040.77|1030.27|4
1653340340000|2022-05-23 21:12:20|1040.81|1030.31|1040.81|1030.31|1040.81|1030.31|1040.81|1030.31|1
1653340350000|2022-05-23 21:12:30|1041.1|1030.6|1040.93|1030.43|1041.1|1030.6|1040.75|1030.25|20
1653340360000|2022-05-23 21:12:40|1041.05|1030.55|1040.8|1030.3|1041.05|1030.55|1040.75|1030.25|20
1653340370000|2022-05-23 21:12:50|1040.84|1030.34|1051.95|1041.45|1052.01|1041.51|1040.75|1030.25|26
1653340380000|2022-05-23 21:13:00|1052.3|1041.8|1049.77|1039.27|1052.63|1042.13|1049.77|1039.27|24
1653340390000|2022-05-23 21:13:10|1050.35|1039.85|1049.55|1039.05|1051|1040.5|1049.55|1039.05|32
1653340400000|2022-05-23 21:13:20|1049.53|1039.03|1048.41|1037.91|1049.74|1039.24|1048.38|1037.88|31
1653340410000|2022-05-23 21:13:30|1048.32|1037.82|1048.24|1037.74|1048.4|1037.9|1048.2|1037.7|19
1653340420000|2022-05-23 21:13:40|1048.19|1037.69|1047.4|1036.9|1048.3|1037.8|1047.33|1036.83|20
1653340430000|2022-05-23 21:13:50|1047.35|1036.85|1047.18|1036.68|1047.35|1036.85|1046.92|1036.42|23
1653340440000|2022-05-23 21:14:00|1047.14|1036.64|1048.02|1037.52|1048.1|1037.6|1047.07|1036.57|24
1653340450000|2022-05-23 21:14:10|1047.93|1037.43|1047.17|1036.67|1047.93|1037.43|1047.03|1036.53|18
1653340460000|2022-05-23 21:14:20|1047.19|1036.69|1047.17|1036.67|1047.19|1036.69|1047.05|1036.55|9
1653340470000|2022-05-23 21:14:30|1047.19|1036.69|1047.32|1036.82|1047.36|1036.86|1047.07|1036.57|12
1653340480000|2022-05-23 21:14:40|1047.34|1036.84|1047.25|1036.75|1047.36|1036.86|1047.2|1036.7|8
1653340490000|2022-05-23 21:14:50|1047.17|1036.67|1047.51|1037.01|1047.8|1037.3|1047.17|1036.67|27
1653340500000|2022-05-23 21:15:00|1047.76|1037.26|1048.76|1038.26|1049.01|1038.51|1047.76|1037.26|20
1653340510000|2022-05-23 21:15:10|1048.7|1038.2|1048.53|1038.03|1048.76|1038.26|1048.5|1038|18
1653340520000|2022-05-23 21:15:20|1048.73|1038.23|1049.22|1038.72|1049.25|1038.75|1048.7|1038.2|20
1653340530000|2022-05-23 21:15:30|1049.14|1038.64|1050.07|1039.57|1050.07|1039.57|1049.1|1038.6|25
1653340540000|2022-05-23 21:15:40|1050.15|1039.65|1051|1040.5|1051|1040.5|1050.14|1039.64|24
1653340550000|2022-05-23 21:15:50|1051.15|1040.65|1050.11|1039.61|1051.15|1040.65|1050.08|1039.58|23
1653340560000|2022-05-23 21:16:00|1050.09|1039.59|1050.04|1039.54|1050.13|1039.63|1050|1039.5|9
1653340570000|2022-05-23 21:16:10|1050.09|1039.59|1050.41|1039.91|1050.41|1039.91|1050.09|1039.59|10
1653340580000|2022-05-23 21:16:20|1050.42|1039.92|1050.75|1040.25|1051.05|1040.55|1050.42|1039.92|13
1653340590000|2022-05-23 21:16:30|1050.85|1040.35|1050.75|1040.25|1050.95|1040.45|1050.75|1040.25|10
1653340600000|2022-05-23 21:16:40|1050.9|1040.4|1051.67|1041.17|1051.75|1041.25|1050.9|1040.4|7
1653340610000|2022-05-23 21:16:50|1051.71|1041.21|1051.36|1040.86|1051.79|1041.29|1051.21|1040.71|12
1653340620000|2022-05-23 21:17:00|1051.39|1040.89|1050.85|1040.35|1051.41|1040.91|1050.82|1040.32|16
1653340630000|2022-05-23 21:17:10|1050.83|1040.33|1050.41|1039.91|1050.85|1040.35|1050.41|1039.91|16
1653340640000|2022-05-23 21:17:20|1050.36|1039.86|1049.5|1039|1050.36|1039.86|1049.5|1039|14
1653340650000|2022-05-23 21:17:30|1049.48|1038.98|1049.54|1039.04|1049.6|1039.1|1049.48|1038.98|11
1653340660000|2022-05-23 21:17:40|1049.81|1039.31|1049.79|1039.29|1049.88|1039.38|1049.46|1038.96|24
1653340670000|2022-05-23 21:17:50|1049.88|1039.38|1049.37|1038.87|1049.88|1039.38|1048.92|1038.42|18
1653340680000|2022-05-23 21:18:00|1049.29|1038.79|1048.85|1038.35|1049.29|1038.79|1048.57|1038.07|23
1653340690000|2022-05-23 21:18:10|1048.73|1038.23|1048.8|1038.3|1048.85|1038.35|1048.47|1037.97|16
1653340700000|2022-05-23 21:18:20|1048.57|1038.07|1048.85|1038.35|1048.85|1038.35|1048.57|1038.07|12
1653340710000|2022-05-23 21:18:30|1048.62|1038.12|1048.57|1038.07|1048.85|1038.35|1048.57|1038.07|5
1653340720000|2022-05-23 21:18:40|1048.32|1037.82|1048.57|1038.07|1048.57|1038.07|1048.16|1037.66|14
1653340730000|2022-05-23 21:18:50|1048.41|1037.91|1048.36|1037.86|1048.46|1037.96|1048.29|1037.79|8
1653340740000|2022-05-23 21:19:00|1048.57|1038.07|1048.46|1037.96|1048.57|1038.07|1048.46|1037.96|2
1653340750000|2022-05-23 21:19:10|1048.51|1038.01|1048.51|1038.01|1048.51|1038.01|1048.51|1038.01|1
1653340760000|2022-05-23 21:19:20|1048.5|1038|1048.27|1037.77|1048.5|1038|1048.15|1037.65|10
1653340770000|2022-05-23 21:19:30|1048.22|1037.72|1047.2|1036.7|1048.35|1037.85|1046.82|1036.32|29
1653340780000|2022-05-23 21:19:40|1046.75|1036.25|1046.69|1036.19|1046.95|1036.45|1046.49|1035.99|16
1653340790000|2022-05-23 21:19:50|1046.86|1036.36|1046.85|1036.35|1046.96|1036.46|1046.76|1036.26|7
1653340800000|2022-05-23 21:20:00|1046.82|1036.32|1046.58|1036.08|1046.93|1036.43|1046.58|1036.08|17
1653340810000|2022-05-23 21:20:10|1046.52|1036.02|1046.54|1036.04|1046.54|1036.04|1046.4|1035.9|10
1653340820000|2022-05-23 21:20:20|1046.6|1036.1|1045.71|1035.21|1046.6|1036.1|1045.4|1034.9|23
1653340830000|2022-05-23 21:20:30|1045.66|1035.16|1044.99|1034.49|1045.66|1035.16|1044.8|1034.3|29
1653340840000|2022-05-23 21:20:40|1044.88|1034.38|1044.65|1034.15|1044.97|1034.47|1044.33|1033.83|27
1653340850000|2022-05-23 21:20:50|1044.6|1034.1|1044.38|1033.88|1044.75|1034.25|1044.38|1033.88|28
1653340860000|2022-05-23 21:21:00|1044.51|1034.01|1044.33|1033.83|1044.85|1034.35|1044.18|1033.68|20
1653340870000|2022-05-23 21:21:10|1044.25|1033.75|1044.66|1034.16|1044.93|1034.43|1044.19|1033.69|12
1653340880000|2022-05-23 21:21:20|1044.93|1034.43|1044.68|1034.18|1044.93|1034.43|1044.66|1034.16|7
1653340890000|2022-05-23 21:21:30|1044.69|1034.19|1044.69|1034.19|1044.69|1034.19|1044.69|1034.19|1
1653340900000|2022-05-23 21:21:40|1044.68|1034.18|1044.15|1033.65|1044.68|1034.18|1044.14|1033.64|6
1653340910000|2022-05-23 21:21:50|1044.6|1034.1|1044.22|1033.72|1044.6|1034.1|1044.17|1033.67|4
1653340920000|2022-05-23 21:22:00|1044.59|1034.09|1044.61|1034.11|1044.85|1034.35|1044.57|1034.07|10
1653340930000|2022-05-23 21:22:10|1044.57|1034.07|1044.2|1033.7|1044.65|1034.15|1044.2|1033.7|8
1653340940000|2022-05-23 21:22:20|1044.29|1033.79|1044.21|1033.71|1044.63|1034.13|1044.2|1033.7|15
1653340950000|2022-05-23 21:22:30|1044.33|1033.83|1044.15|1033.65|1044.33|1033.83|1044.14|1033.64|5
1653340960000|2022-05-23 21:22:40|1044.21|1033.71|1044.25|1033.75|1044.25|1033.75|1044.15|1033.65|5
1653340970000|2022-05-23 21:22:50|1044.15|1033.65|1044.68|1034.18|1044.68|1034.18|1044.15|1033.65|3
1653341010000|2022-05-23 21:23:30|1044.6|1034.1|1044.39|1033.89|1044.6|1034.1|1044.34|1033.84|3
1653341020000|2022-05-23 21:23:40|1044.29|1033.79|1044.19|1033.69|1044.44|1033.94|1043.97|1033.47|9
1653341030000|2022-05-23 21:23:50|1044.25|1033.75|1044.5|1034|1044.5|1034|1043.97|1033.47|11
1653341040000|2022-05-23 21:24:00|1044.47|1033.97|1044.39|1033.89|1044.47|1033.97|1044.39|1033.89|3
1653341050000|2022-05-23 21:24:10|1044.44|1033.94|1044.31|1033.81|1044.49|1033.99|1044.3|1033.8|11
1653341060000|2022-05-23 21:24:20|1044.3|1033.8|1043.95|1033.45|1044.31|1033.81|1043.8|1033.3|10
1653341070000|2022-05-23 21:24:30|1043.9|1033.4|1043.9|1033.4|1043.9|1033.4|1043.85|1033.35|3
1653341080000|2022-05-23 21:24:40|1043.97|1033.47|1043.91|1033.41|1043.97|1033.47|1043.91|1033.41|3
1653341090000|2022-05-23 21:24:50|1043.83|1033.33|1043.56|1033.06|1043.83|1033.33|1043.56|1033.06|2
1653341100000|2022-05-23 21:25:00|1043.3|1032.8|1043.32|1032.82|1043.57|1033.07|1043.26|1032.76|20
1653341110000|2022-05-23 21:25:10|1043.39|1032.89|1043.32|1032.82|1043.48|1032.98|1043.32|1032.82|8
1653341120000|2022-05-23 21:25:20|1043.48|1032.98|1042.79|1032.29|1043.65|1033.15|1042.61|1032.11|13
1653341130000|2022-05-23 21:25:30|1042.4|1031.9|1042.65|1032.15|1042.68|1032.18|1042.4|1031.9|5
1653341140000|2022-05-23 21:25:40|1042.66|1032.16|1042.65|1032.15|1042.66|1032.16|1042.65|1032.15|2
1653341150000|2022-05-23 21:25:50|1042.66|1032.16|1042.85|1032.35|1042.85|1032.35|1042.65|1032.15|8
1653341160000|2022-05-23 21:26:00|1042.6|1032.1|1042.35|1031.85|1042.6|1032.1|1042.35|1031.85|5
1653341170000|2022-05-23 21:26:10|1042.25|1031.75|1042.15|1031.65|1042.25|1031.75|1042.1|1031.6|8
1653341180000|2022-05-23 21:26:20|1042.2|1031.7|1042.66|1032.16|1042.72|1032.22|1042.2|1031.7|11
1653341190000|2022-05-23 21:26:30|1042.67|1032.17|1042.66|1032.16|1042.77|1032.27|1042.59|1032.09|9
1653341200000|2022-05-23 21:26:40|1042.71|1032.21|1042.71|1032.21|1042.77|1032.27|1042.61|1032.11|18
1653341210000|2022-05-23 21:26:50|1042.7|1032.2|1042.76|1032.26|1042.77|1032.27|1042.6|1032.1|11
1653341220000|2022-05-23 21:27:00|1042.71|1032.21|1042.85|1032.35|1042.86|1032.36|1042.71|1032.21|11
1653341230000|2022-05-23 21:27:10|1042.8|1032.3|1042.76|1032.26|1042.8|1032.3|1042.36|1031.86|9
1653341240000|2022-05-23 21:27:20|1042.81|1032.31|1042.75|1032.25|1042.81|1032.31|1042.5|1032|9
1653341250000|2022-05-23 21:27:30|1042.5|1032|1042.7|1032.2|1042.73|1032.23|1042.38|1031.88|19
1653341260000|2022-05-23 21:27:40|1042.65|1032.15|1042.75|1032.25|1042.76|1032.26|1042.46|1031.96|7
1653341270000|2022-05-23 21:27:50|1042.76|1032.26|1042.76|1032.26|1042.76|1032.26|1042.71|1032.21|5
1653341280000|2022-05-23 21:28:00|1042.75|1032.25|1042.86|1032.36|1042.86|1032.36|1042.75|1032.25|8
1653341290000|2022-05-23 21:28:10|1042.71|1032.21|1042.75|1032.25|1042.9|1032.4|1042.61|1032.11|11
1653341300000|2022-05-23 21:28:20|1042.5|1032|1042.25|1031.75|1042.5|1032|1042.25|1031.75|2
1653341310000|2022-05-23 21:28:30|1042.75|1032.25|1042.25|1031.75|1042.75|1032.25|1042.23|1031.73|7
1653341320000|2022-05-23 21:28:40|1042.75|1032.25|1042.76|1032.26|1042.76|1032.26|1042.75|1032.25|4
1653341330000|2022-05-23 21:28:50|1042.75|1032.25|1042.75|1032.25|1042.76|1032.26|1042.75|1032.25|3
1653341340000|2022-05-23 21:29:00|1042.76|1032.26|1042.86|1032.36|1042.86|1032.36|1042.75|1032.25|6
1653341350000|2022-05-23 21:29:10|1042.9|1032.4|1042.72|1032.22|1042.96|1032.46|1042.55|1032.05|9
1653341360000|2022-05-23 21:29:20|1042.75|1032.25|1042.76|1032.26|1043.1|1032.6|1042.45|1031.95|12
1653341370000|2022-05-23 21:29:30|1042.68|1032.18|1042.58|1032.08|1042.76|1032.26|1042.4|1031.9|14
1653341380000|2022-05-23 21:29:40|1042.57|1032.07|1042.36|1031.86|1042.8|1032.3|1042.36|1031.86|14
1653341390000|2022-05-23 21:29:50|1042.76|1032.26|1042.7|1032.2|1042.78|1032.28|1042.21|1031.71|24
1653341400000|2022-05-23 21:30:00|1042.71|1032.21|1041.83|1031.33|1042.71|1032.21|1041.83|1031.33|18
1653341410000|2022-05-23 21:30:10|1042.06|1031.56|1041.79|1031.29|1042.06|1031.56|1041.6|1031.1|18
1653341420000|2022-05-23 21:30:20|1041.96|1031.46|1041.99|1031.49|1042.03|1031.53|1041.96|1031.46|3
1653341430000|2022-05-23 21:30:30|1042.03|1031.53|1041.96|1031.46|1042.06|1031.56|1041.96|1031.46|4
1653341440000|2022-05-23 21:30:40|1042.06|1031.56|1041.8|1031.3|1042.06|1031.56|1041.8|1031.3|10
1653341450000|2022-05-23 21:30:50|1041.2|1030.7|1041.19|1030.69|1041.2|1030.7|1041.19|1030.69|2
1653341460000|2022-05-23 21:31:00|1041.2|1030.7|1041.19|1030.69|1041.2|1030.7|1041.19|1030.69|2
1653341490000|2022-05-23 21:31:30|1041.2|1030.7|1041.2|1030.7|1041.2|1030.7|1041.2|1030.7|1
1653341500000|2022-05-23 21:31:40|1041.19|1030.69|1040.41|1029.91|1041.28|1030.78|1040.41|1029.91|15
1653341510000|2022-05-23 21:31:50|1040.43|1029.93|1040.25|1029.75|1040.71|1030.21|1040.15|1029.65|20
1653341530000|2022-05-23 21:32:10|1040.3|1029.8|1040.36|1029.86|1040.4|1029.9|1040.3|1029.8|7
1653341540000|2022-05-23 21:32:20|1040.3|1029.8|1040.57|1030.07|1040.83|1030.33|1040.3|1029.8|11
1653341560000|2022-05-23 21:32:40|1040.65|1030.15|1040.65|1030.15|1040.65|1030.15|1040.65|1030.15|1
1653341570000|2022-05-23 21:32:50|1040.7|1030.2|1040.68|1030.18|1040.7|1030.2|1040.65|1030.15|5
1653341580000|2022-05-23 21:33:00|1040.64|1030.14|1040.64|1030.14|1040.64|1030.14|1040.64|1030.14|1
1653341590000|2022-05-23 21:33:10|1040.7|1030.2|1040.7|1030.2|1040.7|1030.2|1040.7|1030.2|1
1653341600000|2022-05-23 21:33:20|1040.78|1030.28|1040.83|1030.33|1040.85|1030.35|1040.49|1029.99|19
1653341610000|2022-05-23 21:33:30|1040.75|1030.25|1041.77|1031.27|1041.77|1031.27|1040.75|1030.25|9
1653341620000|2022-05-23 21:33:40|1041.79|1031.29|1041.79|1031.29|1041.79|1031.29|1041.79|1031.29|1
1653341640000|2022-05-23 21:34:00|1041.83|1031.33|1041.83|1031.33|1041.88|1031.38|1041.75|1031.25|9
1653341650000|2022-05-23 21:34:10|1041.75|1031.25|1041.84|1031.34|1041.91|1031.41|1041.75|1031.25|5
1653341660000|2022-05-23 21:34:20|1041.95|1031.45|1041.95|1031.45|1042.35|1031.85|1041.95|1031.45|9
1653341670000|2022-05-23 21:34:30|1042.49|1031.99|1042.7|1032.2|1042.75|1032.25|1042.49|1031.99|12
1653341680000|2022-05-23 21:34:40|1042.71|1032.21|1042.69|1032.19|1042.9|1032.4|1042.56|1032.06|27
1653341690000|2022-05-23 21:34:50|1042.71|1032.21|1042.72|1032.22|1042.72|1032.22|1042.69|1032.19|5
1653341710000|2022-05-23 21:35:10|1042.75|1032.25|1042.75|1032.25|1042.75|1032.25|1042.75|1032.25|1
1653341720000|2022-05-23 21:35:20|1042.69|1032.19|1042.72|1032.22|1042.75|1032.25|1042.64|1032.14|11
1653341730000|2022-05-23 21:35:30|1042.73|1032.23|1042.03|1031.53|1042.75|1032.25|1042.03|1031.53|7
1653341740000|2022-05-23 21:35:40|1042.22|1031.72|1041.04|1030.54|1042.25|1031.75|1041.04|1030.54|26
1653341750000|2022-05-23 21:35:50|1041.35|1030.85|1040.78|1030.28|1041.35|1030.85|1040.75|1030.25|20
1653341760000|2022-05-23 21:36:00|1040.84|1030.34|1040.84|1030.34|1040.84|1030.34|1040.84|1030.34|1
1653341770000|2022-05-23 21:36:10|1040.88|1030.38|1040.84|1030.34|1040.9|1030.4|1040.84|1030.34|3
1653341780000|2022-05-23 21:36:20|1040.75|1030.25|1040.75|1030.25|1040.75|1030.25|1040.75|1030.25|1
1653341790000|2022-05-23 21:36:30|1040.76|1030.26|1040.76|1030.26|1040.76|1030.26|1040.76|1030.26|1
1653341800000|2022-05-23 21:36:40|1040.86|1030.36|1040.97|1030.47|1041.02|1030.52|1040.76|1030.26|5
1653341810000|2022-05-23 21:36:50|1040.86|1030.36|1041.82|1031.32|1041.82|1031.32|1040.86|1030.36|8
1653341820000|2022-05-23 21:37:00|1041.63|1031.13|1041.82|1031.32|1041.82|1031.32|1041.58|1031.08|6
1653341830000|2022-05-23 21:37:10|1041.77|1031.27|1041.78|1031.28|1041.78|1031.28|1041.55|1031.05|13
1653341840000|2022-05-23 21:37:20|1041.77|1031.27|1041.82|1031.32|1041.82|1031.32|1041.61|1031.11|15
1653341850000|2022-05-23 21:37:30|1041.65|1031.15|1041.81|1031.31|1041.82|1031.32|1041.55|1031.05|22
1653341860000|2022-05-23 21:37:40|1041.82|1031.32|1041.82|1031.32|1041.82|1031.32|1041.55|1031.05|6
1653341870000|2022-05-23 21:37:50|1041.81|1031.31|1041.79|1031.29|1041.81|1031.31|1041.79|1031.29|2
1653341880000|2022-05-23 21:38:00|1041.75|1031.25|1041.79|1031.29|1041.79|1031.29|1041.75|1031.25|2
1653341890000|2022-05-23 21:38:10|1041.81|1031.31|1041.81|1031.31|1041.82|1031.32|1041.81|1031.31|5
1653341900000|2022-05-23 21:38:20|1041.82|1031.32|1041.81|1031.31|1041.82|1031.32|1041.81|1031.31|2
1653341910000|2022-05-23 21:38:30|1041.82|1031.32|1041.41|1030.91|1041.82|1031.32|1041.41|1030.91|6
1653341920000|2022-05-23 21:38:40|1041.55|1031.05|1041.25|1030.75|1041.55|1031.05|1041.2|1030.7|10
1653341930000|2022-05-23 21:38:50|1041.28|1030.78|1041.25|1030.75|1041.52|1031.02|1041.25|1030.75|6
1653341940000|2022-05-23 21:39:00|1041.29|1030.79|1041.25|1030.75|1041.35|1030.85|1041.18|1030.68|12
1653341950000|2022-05-23 21:39:10|1041.3|1030.8|1041.3|1030.8|1041.3|1030.8|1041.3|1030.8|1
1653341970000|2022-05-23 21:39:30|1041.2|1030.7|1040.53|1030.03|1041.2|1030.7|1040.53|1030.03|10
1653341980000|2022-05-23 21:39:40|1040.26|1029.76|1039.65|1029.15|1040.32|1029.82|1039.57|1029.07|26
1653341990000|2022-05-23 21:39:50|1039.57|1029.07|1039.65|1029.15|1039.8|1029.3|1039.4|1028.9|17
1653342000000|2022-05-23 21:40:00|1039.8|1029.3|1039.55|1029.05|1039.8|1029.3|1039.4|1028.9|18
1653342010000|2022-05-23 21:40:10|1039.7|1029.2|1040|1029.5|1040|1029.5|1039.4|1028.9|19
1653342020000|2022-05-23 21:40:20|1039.55|1029.05|1040|1029.5|1040|1029.5|1039.55|1029.05|6
1653342030000|2022-05-23 21:40:30|1039.75|1029.25|1039.14|1028.64|1039.75|1029.25|1038.97|1028.47|21
1653342040000|2022-05-23 21:40:40|1039.07|1028.57|1038.25|1027.75|1039.07|1028.57|1038.25|1027.75|12
1653342050000|2022-05-23 21:40:50|1038.3|1027.8|1037.93|1027.43|1038.35|1027.85|1037.9|1027.4|15
1653342060000|2022-05-23 21:41:00|1037.95|1027.45|1037.9|1027.4|1037.95|1027.45|1037.85|1027.35|10
1653342070000|2022-05-23 21:41:10|1037.85|1027.35|1037.81|1027.31|1037.95|1027.45|1037.77|1027.27|18
1653342080000|2022-05-23 21:41:20|1037.66|1027.16|1037.45|1026.95|1037.91|1027.41|1037.45|1026.95|14
1653342090000|2022-05-23 21:41:30|1037.52|1027.02|1037.52|1027.02|1037.52|1027.02|1037.28|1026.78|6
1653342100000|2022-05-23 21:41:40|1037.38|1026.88|1037.35|1026.85|1037.42|1026.92|1037.25|1026.75|12
1653342110000|2022-05-23 21:41:50|1037.15|1026.65|1037.22|1026.72|1037.37|1026.87|1037.15|1026.65|10
1653342120000|2022-05-23 21:42:00|1037.27|1026.77|1037.22|1026.72|1037.27|1026.77|1037.22|1026.72|2
1653342130000|2022-05-23 21:42:10|1037.27|1026.77|1037.47|1026.97|1037.47|1026.97|1037.27|1026.77|5
1653342140000|2022-05-23 21:42:20|1037.52|1027.02|1037.42|1026.92|1037.56|1027.06|1037.42|1026.92|7
1653342150000|2022-05-23 21:42:30|1037.47|1026.97|1037.81|1027.31|1037.86|1027.36|1037.47|1026.97|9
1653342160000|2022-05-23 21:42:40|1037.82|1027.32|1037.81|1027.31|1037.88|1027.38|1037.81|1027.31|7
1653342170000|2022-05-23 21:42:50|1037.8|1027.3|1038.14|1027.64|1038.14|1027.64|1037.8|1027.3|3
1653342180000|2022-05-23 21:43:00|1038.15|1027.65|1038.19|1027.69|1038.19|1027.69|1037.95|1027.45|8
1653342190000|2022-05-23 21:43:10|1038.21|1027.71|1038.22|1027.72|1038.22|1027.72|1038.19|1027.69|5
1653342200000|2022-05-23 21:43:20|1038.23|1027.73|1038.2|1027.7|1038.23|1027.73|1038.19|1027.69|8
1653342210000|2022-05-23 21:43:30|1038.13|1027.63|1038.13|1027.63|1038.14|1027.64|1038.13|1027.63|3
1653342220000|2022-05-23 21:43:40|1038.11|1027.61|1038.06|1027.56|1038.11|1027.61|1038.06|1027.56|3
1653342230000|2022-05-23 21:43:50|1038.07|1027.57|1038.07|1027.57|1038.09|1027.59|1038.06|1027.56|10
1653342240000|2022-05-23 21:44:00|1038.06|1027.56|1037.75|1027.25|1038.07|1027.57|1037.75|1027.25|8
1653342250000|2022-05-23 21:44:10|1037.81|1027.31|1037.9|1027.4|1037.9|1027.4|1037.81|1027.31|4
1653342260000|2022-05-23 21:44:20|1037.92|1027.42|1038.03|1027.53|1038.05|1027.55|1037.92|1027.42|4
1653342270000|2022-05-23 21:44:30|1038|1027.5|1038|1027.5|1038.02|1027.52|1038|1027.5|4
1653342280000|2022-05-23 21:44:40|1038.01|1027.51|1038.01|1027.51|1038.41|1027.91|1037.99|1027.49|12
1653342290000|2022-05-23 21:44:50|1038.02|1027.52|1038.2|1027.7|1038.2|1027.7|1037.99|1027.49|6
1653342300000|2022-05-23 21:45:00|1038.45|1027.95|1038.45|1027.95|1038.45|1027.95|1038.45|1027.95|1
1653342310000|2022-05-23 21:45:10|1038.3|1027.8|1038|1027.5|1038.3|1027.8|1038|1027.5|6
1653342320000|2022-05-23 21:45:20|1037.95|1027.45|1038.19|1027.69|1038.45|1027.95|1037.9|1027.4|9
1653342330000|2022-05-23 21:45:30|1038.45|1027.95|1038|1027.5|1038.45|1027.95|1038|1027.5|7
1653342340000|2022-05-23 21:45:40|1038.35|1027.85|1038.45|1027.95|1038.45|1027.95|1037.9|1027.4|10
1653342350000|2022-05-23 21:45:50|1038.09|1027.59|1036.55|1026.05|1038.15|1027.65|1036.45|1025.95|26
1653342360000|2022-05-23 21:46:00|1036.5|1026|1035.97|1025.47|1036.62|1026.12|1035.97|1025.47|21
1653342370000|2022-05-23 21:46:10|1035.8|1025.3|1036.12|1025.62|1036.45|1025.95|1035.8|1025.3|7
1653342400000|2022-05-23 21:46:40|1036.13|1025.63|1036.13|1025.63|1036.13|1025.63|1036.13|1025.63|1
1653342410000|2022-05-23 21:46:50|1036.14|1025.64|1036.2|1025.7|1036.75|1026.25|1036.14|1025.64|16
1653342420000|2022-05-23 21:47:00|1036.75|1026.25|1036.21|1025.71|1036.75|1026.25|1036.2|1025.7|7
1653342430000|2022-05-23 21:47:10|1036.17|1025.67|1036.81|1026.31|1036.82|1026.32|1036.15|1025.65|14
1653342440000|2022-05-23 21:47:20|1036.8|1026.3|1036.84|1026.34|1036.9|1026.4|1036.75|1026.25|8
1653342460000|2022-05-23 21:47:40|1036.86|1026.36|1036.84|1026.34|1036.86|1026.36|1036.84|1026.34|4
1653342470000|2022-05-23 21:47:50|1036.86|1026.36|1036.86|1026.36|1036.86|1026.36|1036.84|1026.34|3
1653342480000|2022-05-23 21:48:00|1036.84|1026.34|1036.86|1026.36|1036.86|1026.36|1036.84|1026.34|2
1653342490000|2022-05-23 21:48:10|1036.85|1026.35|1036.94|1026.44|1036.94|1026.44|1036.85|1026.35|3
1653342500000|2022-05-23 21:48:20|1036.97|1026.47|1036.71|1026.21|1037.07|1026.57|1036.42|1025.92|12
1653342510000|2022-05-23 21:48:30|1036.66|1026.16|1036.72|1026.22|1036.72|1026.22|1036.45|1025.95|11
1653342520000|2022-05-23 21:48:40|1036.48|1025.98|1035.94|1025.44|1036.67|1026.17|1035.94|1025.44|21
1653342530000|2022-05-23 21:48:50|1036.03|1025.53|1034.65|1024.15|1036.03|1025.53|1034.63|1024.13|28
1653342540000|2022-05-23 21:49:00|1034.59|1024.09|1033.6|1023.1|1034.6|1024.1|1033.6|1023.1|22
1653342550000|2022-05-23 21:49:10|1033.53|1023.03|1033.49|1022.99|1033.53|1023.03|1033.37|1022.87|5
1653342570000|2022-05-23 21:49:30|1033.59|1023.09|1033.64|1023.14|1033.76|1023.26|1033.59|1023.09|19
1653342580000|2022-05-23 21:49:40|1033.42|1022.92|1033.25|1022.75|1033.42|1022.92|1033.25|1022.75|2
1653342590000|2022-05-23 21:49:50|1033.26|1022.76|1033.17|1022.67|1033.28|1022.78|1033.17|1022.67|6
1653342600000|2022-05-23 21:50:00|1033.26|1022.76|1033.17|1022.67|1033.28|1022.78|1033.17|1022.67|4
1653342610000|2022-05-23 21:50:10|1033.18|1022.68|1033.19|1022.69|1033.19|1022.69|1033.17|1022.67|6
1653342620000|2022-05-23 21:50:20|1033.2|1022.7|1033.17|1022.67|1033.29|1022.79|1033.17|1022.67|6
1653342630000|2022-05-23 21:50:30|1033.18|1022.68|1033.17|1022.67|1033.18|1022.68|1033.17|1022.67|2
1653342640000|2022-05-23 21:50:40|1033.26|1022.76|1033.13|1022.63|1033.26|1022.76|1033.13|1022.63|2
1653342650000|2022-05-23 21:50:50|1033.29|1022.79|1033.13|1022.63|1033.29|1022.79|1033.13|1022.63|7
1653342660000|2022-05-23 21:51:00|1033.03|1022.53|1032.38|1021.88|1033.07|1022.57|1032.3|1021.8|24
1653342670000|2022-05-23 21:51:10|1033.07|1022.57|1033|1022.5|1033.1|1022.6|1032.37|1021.87|24
1653342680000|2022-05-23 21:51:20|1032.9|1022.4|1033.03|1022.53|1033.03|1022.53|1032.9|1022.4|5
1653342690000|2022-05-23 21:51:30|1033.15|1022.65|1033.75|1023.25|1033.75|1023.25|1033.15|1022.65|3
1653342720000|2022-05-23 21:52:00|1033.76|1023.26|1034.15|1023.65|1034.15|1023.65|1033.76|1023.26|3
1653342730000|2022-05-23 21:52:10|1034.25|1023.75|1033.98|1023.48|1034.63|1024.13|1033.98|1023.48|10
1653342740000|2022-05-23 21:52:20|1034.42|1023.92|1034.75|1024.25|1034.75|1024.25|1034.42|1023.92|7
1653342750000|2022-05-23 21:52:30|1034.76|1024.26|1034.28|1023.78|1034.82|1024.32|1034.25|1023.75|8
1653342760000|2022-05-23 21:52:40|1034.31|1023.81|1034.06|1023.56|1034.31|1023.81|1033.99|1023.49|9
1653342770000|2022-05-23 21:52:50|1034.25|1023.75|1034.11|1023.61|1034.25|1023.75|1033.99|1023.49|13
1653342790000|2022-05-23 21:53:10|1034.12|1023.62|1034.12|1023.62|1034.12|1023.62|1034.12|1023.62|1
1653342800000|2022-05-23 21:53:20|1034.13|1023.63|1034.23|1023.73|1034.23|1023.73|1034.13|1023.63|3
1653342810000|2022-05-23 21:53:30|1034.1|1023.6|1034.76|1024.26|1034.76|1024.26|1034.1|1023.6|5
1653342820000|2022-05-23 21:53:40|1034.72|1024.22|1034.71|1024.21|1034.72|1024.22|1034.65|1024.15|3
1653342830000|2022-05-23 21:53:50|1034.68|1024.18|1034.69|1024.19|1034.69|1024.19|1034.68|1024.18|2
1653342840000|2022-05-23 21:54:00|1034.67|1024.17|1034.42|1023.92|1034.67|1024.17|1034.1|1023.6|14
1653342850000|2022-05-23 21:54:10|1034.45|1023.95|1034.54|1024.04|1034.55|1024.05|1034.15|1023.65|18
1653342860000|2022-05-23 21:54:20|1034.55|1024.05|1034.2|1023.7|1034.61|1024.11|1034.15|1023.65|22
1653342870000|2022-05-23 21:54:30|1034.21|1023.71|1034.25|1023.75|1034.33|1023.83|1034.15|1023.65|15
1653342880000|2022-05-23 21:54:40|1034.33|1023.83|1034.31|1023.81|1034.36|1023.86|1034.29|1023.79|9
1653342900000|2022-05-23 21:55:00|1034.33|1023.83|1034.29|1023.79|1034.33|1023.83|1034.29|1023.79|4
1653342910000|2022-05-23 21:55:10|1034.3|1023.8|1032.9|1022.4|1034.31|1023.81|1032.71|1022.21|19
1653342920000|2022-05-23 21:55:20|1032.79|1022.29|1032.85|1022.35|1033.43|1022.93|1032.62|1022.12|28
1653342930000|2022-05-23 21:55:30|1032.8|1022.3|1032.8|1022.3|1032.9|1022.4|1032.57|1022.07|14
1653342940000|2022-05-23 21:55:40|1032.61|1022.11|1032.21|1021.71|1033|1022.5|1032|1021.5|24
1653342950000|2022-05-23 21:55:50|1032.05|1021.55|1032.11|1021.61|1032.78|1022.28|1032.05|1021.55|30
1653342960000|2022-05-23 21:56:00|1032.15|1021.65|1032.03|1021.53|1032.21|1021.71|1031.71|1021.21|16
1653342970000|2022-05-23 21:56:10|1032.04|1021.54|1031.45|1020.95|1032.04|1021.54|1031.42|1020.92|27
1653342980000|2022-05-23 21:56:20|1031.49|1020.99|1031.36|1020.86|1031.72|1021.22|1031.18|1020.68|26
1653342990000|2022-05-23 21:56:30|1031.3|1020.8|1031.76|1021.26|1031.83|1021.33|1031.3|1020.8|9
1653343000000|2022-05-23 21:56:40|1032.12|1021.62|1032.67|1022.17|1032.67|1022.17|1032.12|1021.62|7
1653343010000|2022-05-23 21:56:50|1032.73|1022.23|1032.77|1022.27|1032.78|1022.28|1032.35|1021.85|13
1653343020000|2022-05-23 21:57:00|1032.85|1022.35|1032.08|1021.58|1032.85|1022.35|1031.77|1021.27|15
1653343030000|2022-05-23 21:57:10|1032.21|1021.71|1031.78|1021.28|1032.38|1021.88|1031.75|1021.25|20
1653343040000|2022-05-23 21:57:20|1031.59|1021.09|1030.99|1020.49|1031.59|1021.09|1030.84|1020.34|30
1653343050000|2022-05-23 21:57:30|1030.94|1020.44|1031.25|1020.75|1031.35|1020.85|1030.79|1020.29|22
1653343060000|2022-05-23 21:57:40|1031.23|1020.73|1031.35|1020.85|1031.35|1020.85|1031.23|1020.73|3
1653343070000|2022-05-23 21:57:50|1031.4|1020.9|1030.95|1020.45|1031.4|1020.9|1030.95|1020.45|9
1653343080000|2022-05-23 21:58:00|1030.94|1020.44|1030.11|1019.61|1031.07|1020.57|1030.11|1019.61|26
1653343090000|2022-05-23 21:58:10|1030.14|1019.64|1030.13|1019.63|1030.4|1019.9|1030.06|1019.56|21
1653343100000|2022-05-23 21:58:20|1030.15|1019.65|1029.85|1019.35|1030.15|1019.65|1029.73|1019.23|22
1653343110000|2022-05-23 21:58:30|1030|1019.5|1030.05|1019.55|1030.05|1019.55|1029.75|1019.25|27
1653343120000|2022-05-23 21:58:40|1030|1019.5|1029.76|1019.26|1030.05|1019.55|1029.76|1019.26|15
1653343130000|2022-05-23 21:58:50|1029.6|1019.1|1029.11|1018.61|1029.6|1019.1|1029.11|1018.61|16
1653343140000|2022-05-23 21:59:00|1029.02|1018.52|1028.65|1018.15|1029.02|1018.52|1028.65|1018.15|20
1653343150000|2022-05-23 21:59:10|1028.6|1018.1|1027.83|1017.33|1028.81|1018.31|1027.57|1017.07|14
1653343160000|2022-05-23 21:59:20|1027.84|1017.34|1028.03|1017.53|1028.22|1017.72|1027.35|1016.85|31
1653343170000|2022-05-23 21:59:30|1027.8|1017.3|1028.12|1017.62|1028.83|1018.33|1027.78|1017.28|29
1653343180000|2022-05-23 21:59:40|1027.95|1017.45|1028.2|1017.7|1028.2|1017.7|1027.58|1017.08|21
1653343190000|2022-05-23 21:59:50|1027.95|1017.45|1027.9|1017.4|1028|1017.5|1027.49|1016.99|21
1653343200000|2022-05-23 22:00:00|1027.95|1017.45|1026.49|1015.99|1028.2|1017.7|1026.33|1015.83|35
1653343210000|2022-05-23 22:00:10|1026.29|1015.79|1024.22|1013.72|1026.29|1015.79|1024.22|1013.72|21
1653343220000|2022-05-23 22:00:20|1023.93|1013.43|1022.58|1012.08|1023.93|1013.43|1022.49|1011.99|33
1653343230000|2022-05-23 22:00:30|1022.75|1012.25|1022.25|1011.75|1022.75|1012.25|1022.25|1011.75|23
1653343240000|2022-05-23 22:00:40|1022.36|1011.86|1021.04|1010.54|1022.36|1011.86|1020.93|1010.43|32
1653343250000|2022-05-23 22:00:50|1021.14|1010.64|1021.8|1011.3|1022.3|1011.8|1021.14|1010.64|32
1653343260000|2022-05-23 22:01:00|1021.94|1011.44|1018.39|1007.89|1021.94|1011.44|1018.39|1007.89|36
1653343270000|2022-05-23 22:01:10|1018.72|1008.22|1018.3|1007.8|1019.15|1008.65|1018|1007.5|35
1653343280000|2022-05-23 22:01:20|1018.54|1008.04|1017.84|1007.34|1018.7|1008.2|1017.76|1007.26|33
1653343290000|2022-05-23 22:01:30|1017.79|1007.29|1018.62|1008.12|1018.69|1008.19|1017.79|1007.29|27
1653343300000|2022-05-23 22:01:40|1018.59|1008.09|1018.49|1007.99|1018.77|1008.27|1018.39|1007.89|28
1653343310000|2022-05-23 22:01:50|1018.44|1007.94|1017.71|1007.21|1018.44|1007.94|1017.62|1007.12|26
1653343320000|2022-05-23 22:02:00|1017.88|1007.38|1017.95|1007.45|1018.04|1007.54|1017.02|1006.52|26
1653343330000|2022-05-23 22:02:10|1017.75|1007.25|1017.8|1007.3|1018.11|1007.61|1017.75|1007.25|24
1653343340000|2022-05-23 22:02:20|1017.95|1007.45|1017.08|1006.58|1018.06|1007.56|1017.08|1006.58|20
1653343350000|2022-05-23 22:02:30|1016.9|1006.4|1017.6|1007.1|1017.6|1007.1|1016.9|1006.4|7
1653343360000|2022-05-23 22:02:40|1017.55|1007.05|1017.72|1007.22|1017.72|1007.22|1017.55|1007.05|16
1653343370000|2022-05-23 22:02:50|1017.55|1007.05|1016.82|1006.32|1017.72|1007.22|1016.6|1006.1|10
1653343380000|2022-05-23 22:03:00|1017.02|1006.52|1016.72|1006.22|1017.02|1006.52|1016.5|1006|18
1653343390000|2022-05-23 22:03:10|1016.65|1006.15|1016.94|1006.44|1017.17|1006.67|1016.35|1005.85|30
1653343400000|2022-05-23 22:03:20|1016.9|1006.4|1018.44|1007.94|1018.44|1007.94|1016.84|1006.34|24
1653343410000|2022-05-23 22:03:30|1018.45|1007.95|1017.92|1007.42|1018.57|1008.07|1017.91|1007.41|20
1653343420000|2022-05-23 22:03:40|1017.93|1007.43|1018.5|1008|1018.73|1008.23|1017.93|1007.43|14
1653343430000|2022-05-23 22:03:50|1018.28|1007.78|1019.7|1009.2|1019.7|1009.2|1018.28|1007.78|16
1653343440000|2022-05-23 22:04:00|1019.71|1009.21|1019|1008.5|1019.71|1009.21|1019|1008.5|12
1653343450000|2022-05-23 22:04:10|1018.83|1008.33|1018.83|1008.33|1018.87|1008.37|1018.83|1008.33|7
1653343460000|2022-05-23 22:04:20|1018.79|1008.29|1019.19|1008.69|1019.19|1008.69|1018.75|1008.25|9
1653343470000|2022-05-23 22:04:30|1019.14|1008.64|1019.06|1008.56|1019.25|1008.75|1019.06|1008.56|11
1653343480000|2022-05-23 22:04:40|1019.1|1008.6|1019.06|1008.56|1019.1|1008.6|1019.06|1008.56|2
1653343490000|2022-05-23 22:04:50|1018.96|1008.46|1018.9|1008.4|1018.96|1008.46|1018.67|1008.17|10
1653343500000|2022-05-23 22:05:00|1018.85|1008.35|1018.85|1008.35|1018.9|1008.4|1018.45|1007.95|5
1653343510000|2022-05-23 22:05:10|1018.67|1008.17|1018.2|1007.7|1018.72|1008.22|1018.2|1007.7|14
1653343520000|2022-05-23 22:05:20|1018.05|1007.55|1016.52|1006.02|1018.05|1007.55|1016.52|1006.02|29
1653343530000|2022-05-23 22:05:30|1016.59|1006.09|1016|1005.5|1016.98|1006.48|1016|1005.5|27
1653343540000|2022-05-23 22:05:40|1015.98|1005.48|1015.37|1004.87|1016.32|1005.82|1015.22|1004.72|23
1653343550000|2022-05-23 22:05:50|1015.42|1004.92|1015.13|1004.63|1015.42|1004.92|1015.05|1004.55|20
1653343560000|2022-05-23 22:06:00|1015.02|1004.52|1015.53|1005.03|1015.87|1005.37|1015.02|1004.52|26
1653343570000|2022-05-23 22:06:10|1015.45|1004.95|1015.05|1004.55|1015.51|1005.01|1014.66|1004.16|24
1653343580000|2022-05-23 22:06:20|1015.26|1004.76|1015.96|1005.46|1015.96|1005.46|1014.97|1004.47|28
1653343590000|2022-05-23 22:06:30|1015.95|1005.45|1015.8|1005.3|1016.16|1005.66|1015.75|1005.25|15
1653343600000|2022-05-23 22:06:40|1015.81|1005.31|1016.62|1006.12|1016.73|1006.23|1015.75|1005.25|15
1653343610000|2022-05-23 22:06:50|1016.74|1006.24|1016.15|1005.65|1016.75|1006.25|1016.05|1005.55|16
1653343620000|2022-05-23 22:07:00|1016.25|1005.75|1015.99|1005.49|1016.75|1006.25|1015.99|1005.49|24
1653343630000|2022-05-23 22:07:10|1016|1005.5|1016.07|1005.57|1016.07|1005.57|1016|1005.5|5
1653343640000|2022-05-23 22:07:20|1016.08|1005.58|1016.14|1005.64|1016.14|1005.64|1016.08|1005.58|5
1653343650000|2022-05-23 22:07:30|1016.15|1005.65|1016.06|1005.56|1016.25|1005.75|1015.99|1005.49|7
1653343660000|2022-05-23 22:07:40|1016.46|1005.96|1016.55|1006.05|1016.62|1006.12|1016.15|1005.65|17
1653343670000|2022-05-23 22:07:50|1016.5|1006|1018.05|1007.55|1018.49|1007.99|1016.3|1005.8|27
1653343680000|2022-05-23 22:08:00|1018.09|1007.59|1018.19|1007.69|1018.39|1007.89|1017.85|1007.35|31
1653343690000|2022-05-23 22:08:10|1018.45|1007.95|1018.89|1008.39|1018.89|1008.39|1018.45|1007.95|16
1653343700000|2022-05-23 22:08:20|1018.86|1008.36|1019.75|1009.25|1019.75|1009.25|1018.75|1008.25|9
1653343710000|2022-05-23 22:08:30|1019.61|1009.11|1018.85|1008.35|1019.61|1009.11|1018.8|1008.3|7
1653343720000|2022-05-23 22:08:40|1018.86|1008.36|1019.31|1008.81|1019.31|1008.81|1018.85|1008.35|18
1653343730000|2022-05-23 22:08:50|1019.32|1008.82|1019.73|1009.23|1019.73|1009.23|1019.32|1008.82|10
1653343740000|2022-05-23 22:09:00|1019.74|1009.24|1018.83|1008.33|1019.75|1009.25|1018.82|1008.32|7
1653343750000|2022-05-23 22:09:10|1018.84|1008.34|1018.96|1008.46|1018.96|1008.46|1018.84|1008.34|9
1653343760000|2022-05-23 22:09:20|1019.13|1008.63|1018.75|1008.25|1019.52|1009.02|1018.75|1008.25|23
1653343770000|2022-05-23 22:09:30|1018.7|1008.2|1018.76|1008.26|1018.85|1008.35|1018.63|1008.13|16
1653343780000|2022-05-23 22:09:40|1018.77|1008.27|1018.77|1008.27|1018.81|1008.31|1018.75|1008.25|9
1653343790000|2022-05-23 22:09:50|1018.54|1008.04|1017.99|1007.49|1018.61|1008.11|1017.92|1007.42|13
1653343800000|2022-05-23 22:10:00|1018.02|1007.52|1017.68|1007.18|1018.02|1007.52|1017.48|1006.98|22
1653343810000|2022-05-23 22:10:10|1017.62|1007.12|1017.94|1007.44|1017.94|1007.44|1017.61|1007.11|12
1653343820000|2022-05-23 22:10:20|1017.92|1007.42|1017.85|1007.35|1017.97|1007.47|1017.82|1007.32|20
1653343830000|2022-05-23 22:10:30|1017.86|1007.36|1018.86|1008.36|1018.86|1008.36|1017.86|1007.36|28
1653343840000|2022-05-23 22:10:40|1018.82|1008.32|1018.9|1008.4|1019.08|1008.58|1018.75|1008.25|27
1653343850000|2022-05-23 22:10:50|1018.89|1008.39|1018.91|1008.41|1018.91|1008.41|1018.89|1008.39|5
1653343860000|2022-05-23 22:11:00|1018.83|1008.33|1019.97|1009.47|1019.97|1009.47|1018.83|1008.33|21
1653343870000|2022-05-23 22:11:10|1020.03|1009.53|1019.86|1009.36|1020.04|1009.54|1019.82|1009.32|14
1653343880000|2022-05-23 22:11:20|1019.9|1009.4|1020.43|1009.93|1020.96|1010.46|1019.9|1009.4|21
1653343890000|2022-05-23 22:11:30|1020.41|1009.91|1020.7|1010.2|1020.78|1010.28|1020.29|1009.79|16
1653343900000|2022-05-23 22:11:40|1020.75|1010.25|1020.56|1010.06|1020.75|1010.25|1020.12|1009.62|10
1653343910000|2022-05-23 22:11:50|1020.55|1010.05|1020.5|1010|1020.56|1010.06|1020.5|1010|7
1653343920000|2022-05-23 22:12:00|1020.56|1010.06|1020.4|1009.9|1020.57|1010.07|1020.31|1009.81|24
1653343930000|2022-05-23 22:12:10|1020.41|1009.91|1019.71|1009.21|1020.49|1009.99|1019.66|1009.16|20
1653343940000|2022-05-23 22:12:20|1019.72|1009.22|1019.75|1009.25|1019.81|1009.31|1019.71|1009.21|9
1653343950000|2022-05-23 22:12:30|1019.71|1009.21|1018.89|1008.39|1019.73|1009.23|1018.8|1008.3|9
1653343960000|2022-05-23 22:12:40|1019.1|1008.6|1019.79|1009.29|1019.79|1009.29|1018.85|1008.35|31
1653343970000|2022-05-23 22:12:50|1019.44|1008.94|1019.76|1009.26|1019.85|1009.35|1019.44|1008.94|24
1653343980000|2022-05-23 22:13:00|1019.77|1009.27|1019.78|1009.28|1019.78|1009.28|1019.75|1009.25|8
1653343990000|2022-05-23 22:13:10|1019.75|1009.25|1019.76|1009.26|1019.76|1009.26|1019.75|1009.25|8
1653344000000|2022-05-23 22:13:20|1019.75|1009.25|1019.48|1008.98|1019.76|1009.26|1019.48|1008.98|10
1653344010000|2022-05-23 22:13:30|1019.43|1008.93|1019.38|1008.88|1019.43|1008.93|1019.15|1008.65|8
1653344030000|2022-05-23 22:13:50|1019.33|1008.83|1019.67|1009.17|1019.67|1009.17|1019.33|1008.83|7
1653344040000|2022-05-23 22:14:00|1019.71|1009.21|1019.93|1009.43|1019.96|1009.46|1019.71|1009.21|15
1653344050000|2022-05-23 22:14:10|1019.87|1009.37|1020.71|1010.21|1020.71|1010.21|1019.87|1009.37|18
1653344060000|2022-05-23 22:14:20|1020.72|1010.22|1021.82|1011.32|1021.85|1011.35|1020.66|1010.16|15
1653344070000|2022-05-23 22:14:30|1021.83|1011.33|1020.02|1009.52|1021.83|1011.33|1019.89|1009.39|34
1653344080000|2022-05-23 22:14:40|1020.15|1009.65|1019.82|1009.32|1020.15|1009.65|1019.6|1009.1|27
1653344090000|2022-05-23 22:14:50|1019.79|1009.29|1019.84|1009.34|1019.84|1009.34|1019.78|1009.28|7
1653344100000|2022-05-23 22:15:00|1019.85|1009.35|1019.82|1009.32|1020.01|1009.51|1019.82|1009.32|17
1653344110000|2022-05-23 22:15:10|1019.89|1009.39|1020.73|1010.23|1020.73|1010.23|1019.82|1009.32|11
1653344120000|2022-05-23 22:15:20|1020.51|1010.01|1020.48|1009.98|1020.51|1010.01|1020.45|1009.95|10
1653344130000|2022-05-23 22:15:30|1020.43|1009.93|1020.01|1009.51|1020.67|1010.17|1020.01|1009.51|9
1653344140000|2022-05-23 22:15:40|1020.02|1009.52|1020.13|1009.63|1020.49|1009.99|1020.02|1009.52|16
1653344150000|2022-05-23 22:15:50|1020.32|1009.82|1018.81|1008.31|1020.37|1009.87|1018.7|1008.2|35
1653344160000|2022-05-23 22:16:00|1018.77|1008.27|1018.85|1008.35|1018.85|1008.35|1018.16|1007.66|22
1653344170000|2022-05-23 22:16:10|1018.38|1007.88|1018.7|1008.2|1018.85|1008.35|1018.3|1007.8|13
1653344180000|2022-05-23 22:16:20|1018.63|1008.13|1018.34|1007.84|1018.63|1008.13|1018.12|1007.62|28
1653344190000|2022-05-23 22:16:30|1018.45|1007.95|1018.02|1007.52|1018.45|1007.95|1017.85|1007.35|11
1653344200000|2022-05-23 22:16:40|1018.01|1007.51|1018.03|1007.53|1018.15|1007.65|1017.59|1007.09|15
1653344210000|2022-05-23 22:16:50|1017.98|1007.48|1017.91|1007.41|1018.1|1007.6|1017.46|1006.96|23
1653344220000|2022-05-23 22:17:00|1017.96|1007.46|1017.74|1007.24|1017.96|1007.46|1017.59|1007.09|12
1653344230000|2022-05-23 22:17:10|1017.96|1007.46|1018.01|1007.51|1018.01|1007.51|1017.91|1007.41|6
1653344240000|2022-05-23 22:17:20|1018.06|1007.56|1017.96|1007.46|1018.06|1007.56|1017.96|1007.46|3
1653344250000|2022-05-23 22:17:30|1017.82|1007.32|1017.35|1006.85|1017.82|1007.32|1017.07|1006.57|11
1653344260000|2022-05-23 22:17:40|1017.2|1006.7|1017.01|1006.51|1017.2|1006.7|1017.01|1006.51|4
1653344270000|2022-05-23 22:17:50|1016.81|1006.31|1016.08|1005.58|1016.9|1006.4|1016.08|1005.58|13
1653344280000|2022-05-23 22:18:00|1016.07|1005.57|1016.46|1005.96|1016.58|1006.08|1016.04|1005.54|10
1653344290000|2022-05-23 22:18:10|1016.2|1005.7|1017.76|1007.26|1017.76|1007.26|1015.78|1005.28|28
1653344300000|2022-05-23 22:18:20|1017.61|1007.11|1017.8|1007.3|1017.85|1007.35|1017.41|1006.91|25
1653344310000|2022-05-23 22:18:30|1017.87|1007.37|1018.15|1007.65|1018.15|1007.65|1017.45|1006.95|23
1653344320000|2022-05-23 22:18:40|1017.95|1007.45|1017.7|1007.2|1018.02|1007.52|1016.75|1006.25|32
1653344330000|2022-05-23 22:18:50|1017.78|1007.28|1017.81|1007.31|1018.05|1007.55|1017.64|1007.14|30
1653344340000|2022-05-23 22:19:00|1017.82|1007.32|1018.07|1007.57|1018.07|1007.57|1017.75|1007.25|19
1653344350000|2022-05-23 22:19:10|1018.01|1007.51|1018.28|1007.78|1018.33|1007.83|1018.01|1007.51|10
1653344360000|2022-05-23 22:19:20|1018.23|1007.73|1017.98|1007.48|1018.28|1007.78|1017.82|1007.32|18
1653344370000|2022-05-23 22:19:30|1017.99|1007.49|1018.13|1007.63|1018.14|1007.64|1017.99|1007.49|16
1653344380000|2022-05-23 22:19:40|1018.14|1007.64|1018.75|1008.25|1018.75|1008.25|1017.89|1007.39|16
1653344390000|2022-05-23 22:19:50|1018.79|1008.29|1018.8|1008.3|1019.12|1008.62|1018.79|1008.29|27
1653344400000|2022-05-23 22:20:00|1019|1008.5|1019.69|1009.19|1019.71|1009.21|1018.8|1008.3|22
1653344410000|2022-05-23 22:20:10|1019.71|1009.21|1019.81|1009.31|1019.93|1009.43|1019.4|1008.9|24
1653344420000|2022-05-23 22:20:20|1020.06|1009.56|1019.8|1009.3|1020.06|1009.56|1019.73|1009.23|16
1653344430000|2022-05-23 22:20:30|1019.75|1009.25|1019.75|1009.25|1020.07|1009.57|1019.75|1009.25|25
1653344440000|2022-05-23 22:20:40|1020.07|1009.57|1020.07|1009.57|1020.67|1010.17|1020.07|1009.57|3
1653344450000|2022-05-23 22:20:50|1020.34|1009.84|1020.07|1009.57|1020.34|1009.84|1020.07|1009.57|6
1653344460000|2022-05-23 22:21:00|1020.32|1009.82|1019.3|1008.8|1020.57|1010.07|1019.25|1008.75|19
1653344470000|2022-05-23 22:21:10|1019.28|1008.78|1018.27|1007.77|1019.85|1009.35|1018.16|1007.66|32
1653344480000|2022-05-23 22:21:20|1018.12|1007.62|1017.93|1007.43|1018.41|1007.91|1017.93|1007.43|12
1653344490000|2022-05-23 22:21:30|1017.94|1007.44|1017.96|1007.46|1017.96|1007.46|1017.38|1006.88|22
1653344500000|2022-05-23 22:21:40|1017.97|1007.47|1017.84|1007.34|1018.09|1007.59|1017.77|1007.27|18
1653344510000|2022-05-23 22:21:50|1017.68|1007.18|1017.48|1006.98|1017.76|1007.26|1017.31|1006.81|14
1653344520000|2022-05-23 22:22:00|1017.72|1007.22|1017.74|1007.24|1017.76|1007.26|1017.72|1007.22|10
1653344530000|2022-05-23 22:22:10|1017.73|1007.23|1016.8|1006.3|1017.73|1007.23|1016.76|1006.26|16
1653344540000|2022-05-23 22:22:20|1016.78|1006.28|1016.75|1006.25|1016.9|1006.4|1016.72|1006.22|21
1653344550000|2022-05-23 22:22:30|1016.72|1006.22|1016.72|1006.22|1016.8|1006.3|1016.72|1006.22|5
1653344560000|2022-05-23 22:22:40|1016.79|1006.29|1016.1|1005.6|1016.8|1006.3|1015.87|1005.37|9
1653344570000|2022-05-23 22:22:50|1016.18|1005.68|1015.91|1005.41|1016.18|1005.68|1015.91|1005.41|16
1653344580000|2022-05-23 22:23:00|1015.92|1005.42|1015.75|1005.25|1015.96|1005.46|1015.7|1005.2|16
1653344590000|2022-05-23 22:23:10|1015.76|1005.26|1015.33|1004.83|1015.76|1005.26|1015.33|1004.83|10
1653344600000|2022-05-23 22:23:20|1015.28|1004.78|1015.27|1004.77|1015.6|1005.1|1015.08|1004.58|15
1653344610000|2022-05-23 22:23:30|1015.35|1004.85|1014.9|1004.4|1015.4|1004.9|1014.8|1004.3|21
1653344620000|2022-05-23 22:23:40|1015.05|1004.55|1013.04|1002.54|1015.05|1004.55|1013|1002.5|22
1653344630000|2022-05-23 22:23:50|1012.93|1002.43|1012.01|1001.51|1012.93|1002.43|1011.88|1001.38|24
1653344640000|2022-05-23 22:24:00|1012.1|1001.6|1010.76|1000.26|1012.14|1001.64|1010.69|1000.19|32
1653344650000|2022-05-23 22:24:10|1010.88|1000.38|1008.84|998.34|1010.93|1000.43|1008.81|998.31|37
1653344660000|2022-05-23 22:24:20|1008.94|998.44|1009.11|998.61|1009.9|999.4|1008.91|998.41|30
1653344670000|2022-05-23 22:24:30|1009.04|998.54|1008.89|998.39|1009.04|998.54|1008.32|997.82|30
1653344680000|2022-05-23 22:24:40|1009.14|998.64|1010.73|1000.23|1011.18|1000.68|1009.14|998.64|29
1653344690000|2022-05-23 22:24:50|1010.78|1000.28|1010.56|1000.06|1011.03|1000.53|1010.46|999.96|29
1653344700000|2022-05-23 22:25:00|1010.57|1000.07|1010.89|1000.39|1011.2|1000.7|1010.57|1000.07|19
1653344710000|2022-05-23 22:25:10|1011.34|1000.84|1010.51|1000.01|1011.4|1000.9|1010.51|1000.01|16
1653344720000|2022-05-23 22:25:20|1010.47|999.97|1009.4|998.9|1010.82|1000.32|1009.4|998.9|33
1653344730000|2022-05-23 22:25:30|1009.47|998.97|1010.11|999.61|1010.11|999.61|1009.28|998.78|21
1653344740000|2022-05-23 22:25:40|1010.14|999.64|1010.04|999.54|1010.73|1000.23|1010.01|999.51|23
1653344750000|2022-05-23 22:25:50|1010.09|999.59|1010.24|999.74|1010.24|999.74|1009.67|999.17|23
1653344760000|2022-05-23 22:26:00|1010.14|999.64|1008.8|998.3|1010.14|999.64|1008.8|998.3|26
1653344770000|2022-05-23 22:26:10|1008.38|997.88|1007.6|997.1|1008.8|998.3|1007.25|996.75|34
1653344780000|2022-05-23 22:26:20|1007.56|997.06|1006.05|995.55|1007.58|997.08|1005.9|995.4|29
1653344790000|2022-05-23 22:26:30|1006.16|995.66|1006.37|995.87|1006.86|996.36|1006|995.5|19
1653344800000|2022-05-23 22:26:40|1006.25|995.75|1007.76|997.26|1007.79|997.29|1006.25|995.75|19
1653344810000|2022-05-23 22:26:50|1008.1|997.6|1006.85|996.35|1008.15|997.65|1006.75|996.25|30
1653344820000|2022-05-23 22:27:00|1006.75|996.25|1006.3|995.8|1007.14|996.64|1006.19|995.69|34
1653344830000|2022-05-23 22:27:10|1006.19|995.69|1006.75|996.25|1006.75|996.25|1005.87|995.37|27
1653344840000|2022-05-23 22:27:20|1006.25|995.75|1006.06|995.56|1006.39|995.89|1005.69|995.19|30
1653344850000|2022-05-23 22:27:30|1005.78|995.28|1006.05|995.55|1006.1|995.6|1005.78|995.28|14
1653344860000|2022-05-23 22:27:40|1006|995.5|1005.83|995.33|1006.1|995.6|1005.55|995.05|23
1653344870000|2022-05-23 22:27:50|1005.76|995.26|1005.59|995.09|1006.03|995.53|1005.53|995.03|20
1653344880000|2022-05-23 22:28:00|1005.7|995.2|1005.35|994.85|1005.8|995.3|1004.87|994.37|32
1653344890000|2022-05-23 22:28:10|1005.34|994.84|1005.07|994.57|1005.34|994.84|1004.91|994.41|14
1653344900000|2022-05-23 22:28:20|1005.1|994.6|1005.82|995.32|1005.83|995.33|1005.1|994.6|22
1653344910000|2022-05-23 22:28:30|1005.81|995.31|1006.23|995.73|1006.23|995.73|1005.73|995.23|14
1653344920000|2022-05-23 22:28:40|1006.25|995.75|1005.97|995.47|1006.26|995.76|1005.77|995.27|11
1653344930000|2022-05-23 22:28:50|1005.77|995.27|1005.69|995.19|1005.77|995.27|1005.59|995.09|6
1653344940000|2022-05-23 22:29:00|1005.8|995.3|1005.82|995.32|1006.13|995.63|1005.72|995.22|14
1653344950000|2022-05-23 22:29:10|1006.17|995.67|1006.29|995.79|1006.29|995.79|1005.82|995.32|15
1653344960000|2022-05-23 22:29:20|1006.3|995.8|1006.29|995.79|1006.3|995.8|1006.13|995.63|12
1653344970000|2022-05-23 22:29:30|1006.3|995.8|1006.77|996.27|1006.77|996.27|1006.23|995.73|5
1653344990000|2022-05-23 22:29:50|1006.76|996.26|1006.12|995.62|1006.77|996.27|1006.09|995.59|12
1653345000000|2022-05-23 22:30:00|1006.13|995.63|1006.79|996.29|1006.8|996.3|1006.13|995.63|8
1653345010000|2022-05-23 22:30:10|1006.81|996.31|1007.79|997.29|1007.83|997.33|1006.81|996.31|21
1653345020000|2022-05-23 22:30:20|1007.85|997.35|1008.95|998.45|1009.1|998.6|1007.75|997.25|33
1653345030000|2022-05-23 22:30:30|1009.05|998.55|1008.86|998.36|1009.1|998.6|1008.67|998.17|25
1653345040000|2022-05-23 22:30:40|1008.95|998.45|1008.91|998.41|1009.69|999.19|1008.91|998.41|23
1653345050000|2022-05-23 22:30:50|1008.89|998.39|1009.39|998.89|1009.65|999.15|1008.89|998.39|19
1653345060000|2022-05-23 22:31:00|1009.29|998.79|1009.8|999.3|1009.8|999.3|1009.29|998.79|15
1653345070000|2022-05-23 22:31:10|1009.83|999.33|1009.53|999.03|1009.94|999.44|1009.43|998.93|29
1653345080000|2022-05-23 22:31:20|1009.48|998.98|1009.57|999.07|1009.57|999.07|1009.22|998.72|24
1653345090000|2022-05-23 22:31:30|1009.41|998.91|1009.54|999.04|1009.55|999.05|1009.31|998.81|28
1653345100000|2022-05-23 22:31:40|1009.57|999.07|1009.52|999.02|1010.35|999.85|1009.52|999.02|20
1653345110000|2022-05-23 22:31:50|1009.42|998.92|1009.49|998.99|1009.63|999.13|1009.29|998.79|20
1653345120000|2022-05-23 22:32:00|1009.45|998.95|1009.49|998.99|1009.5|999|1009.37|998.87|9
1653345130000|2022-05-23 22:32:10|1009.54|999.04|1008.75|998.25|1009.65|999.15|1008.75|998.25|26
1653345140000|2022-05-23 22:32:20|1008.84|998.34|1007.88|997.38|1008.94|998.44|1007.88|997.38|32
1653345150000|2022-05-23 22:32:30|1007.93|997.43|1008|997.5|1008.15|997.65|1007.88|997.38|11
1653345160000|2022-05-23 22:32:40|1007.95|997.45|1006.95|996.45|1008|997.5|1006.95|996.45|17
1653345170000|2022-05-23 22:32:50|1006.97|996.47|1006.35|995.85|1007.06|996.56|1006.26|995.76|27
1653345180000|2022-05-23 22:33:00|1006.31|995.81|1006.6|996.1|1006.6|996.1|1006.05|995.55|15
1653345190000|2022-05-23 22:33:10|1006.54|996.04|1007.5|997|1007.5|997|1006.42|995.92|21
1653345200000|2022-05-23 22:33:20|1007.59|997.09|1007.82|997.32|1007.93|997.43|1007.44|996.94|18
1653345210000|2022-05-23 22:33:30|1007.81|997.31|1006.81|996.31|1008.01|997.51|1006.75|996.25|26
1653345220000|2022-05-23 22:33:40|1006.77|996.27|1006.16|995.66|1007|996.5|1006.14|995.64|20
1653345230000|2022-05-23 22:33:50|1006.13|995.63|1005.33|994.83|1006.22|995.72|1005.17|994.67|31
1653345240000|2022-05-23 22:34:00|1005.32|994.82|1003.33|992.83|1005.37|994.87|1002.54|992.04|35
1653345250000|2022-05-23 22:34:10|1002.98|992.48|1003.09|992.59|1003.36|992.86|1002.67|992.17|31
1653345260000|2022-05-23 22:34:20|1003.12|992.62|1003.37|992.87|1003.72|993.22|1002.95|992.45|22
1653345270000|2022-05-23 22:34:30|1003.25|992.75|1003.22|992.72|1003.38|992.88|1002.9|992.4|17
1653345280000|2022-05-23 22:34:40|1003.21|992.71|1003.87|993.37|1004.19|993.69|1003.21|992.71|26
1653345290000|2022-05-23 22:34:50|1004.56|994.06|1005.61|995.11|1005.61|995.11|1004.56|994.06|27
1653345300000|2022-05-23 22:35:00|1005.6|995.1|1004.86|994.36|1005.87|995.37|1004.5|994|29
1653345310000|2022-05-23 22:35:10|1004.87|994.37|1004.87|994.37|1004.96|994.46|1004.79|994.29|12
1653345320000|2022-05-23 22:35:20|1004.85|994.35|1005.16|994.66|1005.32|994.82|1004.79|994.29|20
1653345330000|2022-05-23 22:35:30|1005.29|994.79|1005.84|995.34|1005.84|995.34|1005.16|994.66|23
1653345340000|2022-05-23 22:35:40|1005.85|995.35|1005.11|994.61|1005.85|995.35|1004.96|994.46|23
1653345350000|2022-05-23 22:35:50|1005.08|994.58|1005.13|994.63|1005.22|994.72|1005.08|994.58|19
1653345360000|2022-05-23 22:36:00|1005.22|994.72|1005.86|995.36|1005.86|995.36|1005.22|994.72|15
1653345370000|2022-05-23 22:36:10|1006.17|995.67|1006|995.5|1006.31|995.81|1006|995.5|18
1653345380000|2022-05-23 22:36:20|1006.01|995.51|1006.17|995.67|1006.17|995.67|1006.01|995.51|11
1653345390000|2022-05-23 22:36:30|1006.18|995.68|1006.77|996.27|1006.77|996.27|1006.13|995.63|8
1653345400000|2022-05-23 22:36:40|1006.78|996.28|1007.8|997.3|1007.8|997.3|1006.77|996.27|16
1653345410000|2022-05-23 22:36:50|1007.95|997.45|1008.75|998.25|1008.75|998.25|1007.78|997.28|28
1653345420000|2022-05-23 22:37:00|1008.77|998.27|1010.36|999.86|1010.49|999.99|1008.48|997.98|23
1653345430000|2022-05-23 22:37:10|1010.53|1000.03|1009.83|999.33|1010.53|1000.03|1009.26|998.76|17
1653345440000|2022-05-23 22:37:20|1009.82|999.32|1010.35|999.85|1010.5|1000|1009.81|999.31|25
1653345450000|2022-05-23 22:37:30|1010.45|999.95|1010.25|999.75|1010.45|999.95|1010.25|999.75|9
1653345460000|2022-05-23 22:37:40|1010.2|999.7|1009.59|999.09|1010.2|999.7|1009.59|999.09|6
1653345470000|2022-05-23 22:37:50|1009.82|999.32|1009.31|998.81|1009.85|999.35|1009.27|998.77|12
1653345480000|2022-05-23 22:38:00|1009.27|998.77|1009.33|998.83|1009.36|998.86|1009.11|998.61|14
1653345490000|2022-05-23 22:38:10|1009.3|998.8|1009.84|999.34|1009.84|999.34|1009.28|998.78|13
1653345500000|2022-05-23 22:38:20|1009.9|999.4|1010.09|999.59|1010.09|999.59|1009.9|999.4|14
1653345510000|2022-05-23 22:38:30|1010.59|1000.09|1009.53|999.03|1010.59|1000.09|1009.53|999.03|14
1653345520000|2022-05-23 22:38:40|1009.89|999.39|1010.59|1000.09|1010.6|1000.1|1009.89|999.39|26
1653345530000|2022-05-23 22:38:50|1010.54|1000.04|1010.59|1000.09|1010.75|1000.25|1010.49|999.99|14
1653345540000|2022-05-23 22:39:00|1010.75|1000.25|1010.75|1000.25|1010.75|1000.25|1010.75|1000.25|1
1653345550000|2022-05-23 22:39:10|1010.59|1000.09|1010.59|1000.09|1010.75|1000.25|1010.59|1000.09|3
1653345560000|2022-05-23 22:39:20|1010.09|999.59|1009.72|999.22|1010.09|999.59|1009.62|999.12|28
1653345570000|2022-05-23 22:39:30|1009.16|998.66|1008.83|998.33|1009.16|998.66|1008.77|998.27|12
1653345580000|2022-05-23 22:39:40|1008.76|998.26|1008.98|998.48|1008.98|998.48|1008.65|998.15|17
1653345590000|2022-05-23 22:39:50|1008.84|998.34|1008.75|998.25|1009.07|998.57|1008.75|998.25|24
1653345600000|2022-05-23 22:40:00|1008.74|998.24|1009.06|998.56|1009.06|998.56|1008.74|998.24|21
1653345610000|2022-05-23 22:40:10|1009.05|998.55|1009.67|999.17|1009.91|999.41|1009.05|998.55|26
1653345620000|2022-05-23 22:40:20|1009.72|999.22|1009.1|998.6|1009.76|999.26|1008.6|998.1|19
1653345630000|2022-05-23 22:40:30|1008.9|998.4|1008.99|998.49|1009.23|998.73|1008.9|998.4|20
1653345640000|2022-05-23 22:40:40|1008.84|998.34|1008.92|998.42|1008.95|998.45|1008.75|998.25|18
1653345650000|2022-05-23 22:40:50|1008.85|998.35|1008.89|998.39|1008.89|998.39|1008.85|998.35|6
1653345660000|2022-05-23 22:41:00|1008.9|998.4|1008.84|998.34|1008.92|998.42|1008.75|998.25|19
1653345670000|2022-05-23 22:41:10|1008.75|998.25|1008.92|998.42|1008.95|998.45|1008.75|998.25|14
1653345680000|2022-05-23 22:41:20|1008.84|998.34|1008.85|998.35|1008.92|998.42|1008.84|998.34|8
1653345690000|2022-05-23 22:41:30|1008.95|998.45|1008.86|998.36|1009.17|998.67|1008.85|998.35|14
1653345700000|2022-05-23 22:41:40|1008.94|998.44|1007.23|996.73|1009.09|998.59|1007.23|996.73|30
1653345710000|2022-05-23 22:41:50|1007.13|996.63|1006.64|996.14|1007.4|996.9|1006.5|996|29
1653345720000|2022-05-23 22:42:00|1006.5|996|1006.83|996.33|1006.98|996.48|1006.22|995.72|27
1653345730000|2022-05-23 22:42:10|1006.8|996.3|1008|997.5|1008.05|997.55|1006.8|996.3|36
1653345740000|2022-05-23 22:42:20|1007.99|997.49|1007.75|997.25|1007.99|997.49|1007.5|997|14
1653345750000|2022-05-23 22:42:30|1007.14|996.64|1006.81|996.31|1007.4|996.9|1006.75|996.25|21
1653345760000|2022-05-23 22:42:40|1006.82|996.32|1006.82|996.32|1006.82|996.32|1006.82|996.32|1
1653345770000|2022-05-23 22:42:50|1006.75|996.25|1006.75|996.25|1006.75|996.25|1006.75|996.25|1
1653345780000|2022-05-23 22:43:00|1006.82|996.32|1007|996.5|1007|996.5|1006.78|996.28|10
1653345790000|2022-05-23 22:43:10|1006.89|996.39|1006.7|996.2|1007.03|996.53|1006.63|996.13|21
1653345800000|2022-05-23 22:43:20|1006.93|996.43|1007|996.5|1007.05|996.55|1006.89|996.39|17
1653345810000|2022-05-23 22:43:30|1006.93|996.43|1006.2|995.7|1007|996.5|1006|995.5|23
1653345820000|2022-05-23 22:43:40|1006.27|995.77|1005.85|995.35|1006.35|995.85|1005.73|995.23|20
1653345830000|2022-05-23 22:43:50|1005.75|995.25|1005.05|994.55|1005.81|995.31|1005.05|994.55|29
1653345840000|2022-05-23 22:44:00|1005.23|994.73|1005.6|995.1|1005.92|995.42|1005.01|994.51|26
1653345850000|2022-05-23 22:44:10|1005.63|995.13|1005.88|995.38|1005.88|995.38|1005.6|995.1|6
1653345860000|2022-05-23 22:44:20|1005.65|995.15|1005.5|995|1005.81|995.31|1005.5|995|7
1653345870000|2022-05-23 22:44:30|1005.81|995.31|1005.81|995.31|1005.81|995.31|1005.81|995.31|1
1653345880000|2022-05-23 22:44:40|1005.5|995|1005.1|994.6|1005.52|995.02|1004.95|994.45|15
1653345890000|2022-05-23 22:44:50|1005.04|994.54|1005.06|994.56|1005.09|994.59|1005.04|994.54|10
1653345900000|2022-05-23 22:45:00|1005.07|994.57|1005.73|995.23|1005.75|995.25|1005.02|994.52|27
1653345910000|2022-05-23 22:45:10|1005.75|995.25|1006.09|995.59|1006.11|995.61|1005.75|995.25|20
1653345920000|2022-05-23 22:45:20|1006.06|995.56|1005.89|995.39|1006.06|995.56|1005.87|995.37|15
1653345930000|2022-05-23 22:45:30|1005.81|995.31|1005.75|995.25|1005.99|995.49|1005.75|995.25|12
1653345940000|2022-05-23 22:45:40|1005.8|995.3|1006.19|995.69|1006.2|995.7|1005.75|995.25|13
1653345950000|2022-05-23 22:45:50|1006.51|996.01|1006.79|996.29|1006.83|996.33|1006.19|995.69|26
1653345960000|2022-05-23 22:46:00|1006.8|996.3|1006.8|996.3|1007.71|997.21|1006.8|996.3|30
1653345970000|2022-05-23 22:46:10|1006.85|996.35|1006.7|996.2|1006.88|996.38|1006.5|996|27
1653345980000|2022-05-23 22:46:20|1006.46|995.96|1006.88|996.38|1007.05|996.55|1006.34|995.84|17
1653345990000|2022-05-23 22:46:30|1006.89|996.39|1005.79|995.29|1006.91|996.41|1005.76|995.26|32
1653346000000|2022-05-23 22:46:40|1005.8|995.3|1005.85|995.35|1006.11|995.61|1005.44|994.94|20
1653346010000|2022-05-23 22:46:50|1005.43|994.93|1005.85|995.35|1005.9|995.4|1005.43|994.93|18
1653346040000|2022-05-23 22:47:20|1005.84|995.34|1005.16|994.66|1005.85|995.35|1004.95|994.45|15
1653346050000|2022-05-23 22:47:30|1004.87|994.37|1005.83|995.33|1005.83|995.33|1004.63|994.13|21
1653346060000|2022-05-23 22:47:40|1005.77|995.27|1005.77|995.27|1005.85|995.35|1005.48|994.98|13
1653346070000|2022-05-23 22:47:50|1005.47|994.97|1005.78|995.28|1005.78|995.28|1005.47|994.97|17
1653346080000|2022-05-23 22:48:00|1005.77|995.27|1006.06|995.56|1006.06|995.56|1005.73|995.23|24
1653346090000|2022-05-23 22:48:10|1006.51|996.01|1006.06|995.56|1006.51|996.01|1006.06|995.56|5
1653346100000|2022-05-23 22:48:20|1006.46|995.96|1006.64|996.14|1006.75|996.25|1006.06|995.56|14
1653346110000|2022-05-23 22:48:30|1006.76|996.26|1006.09|995.59|1006.78|996.28|1005.89|995.39|19
1653346120000|2022-05-23 22:48:40|1005.89|995.39|1005.73|995.23|1006.25|995.75|1005.65|995.15|18
1653346130000|2022-05-23 22:48:50|1005.79|995.29|1005.75|995.25|1005.87|995.37|1005.7|995.2|5
1653346150000|2022-05-23 22:49:10|1005.52|995.02|1005|994.5|1005.75|995.25|1005|994.5|4
1653346160000|2022-05-23 22:49:20|1005.02|994.52|1005|994.5|1005.06|994.56|1004.83|994.33|9
1653346170000|2022-05-23 22:49:30|1004.83|994.33|1004.71|994.21|1005|994.5|1004.48|993.98|13
1653346180000|2022-05-23 22:49:40|1004.55|994.05|1004.98|994.48|1004.98|994.48|1004.3|993.8|31
1653346190000|2022-05-23 22:49:50|1004.94|994.44|1004.85|994.35|1005.06|994.56|1004.85|994.35|9
1653346200000|2022-05-23 22:50:00|1004.88|994.38|1004.88|994.38|1005.13|994.63|1004.88|994.38|5
1653346210000|2022-05-23 22:50:10|1004.85|994.35|1003.85|993.35|1004.85|994.35|1003.79|993.29|22
1653346220000|2022-05-23 22:50:20|1003.81|993.31|1003.82|993.32|1003.82|993.32|1003.81|993.31|2
1653346230000|2022-05-23 22:50:30|1003.85|993.35|1003.47|992.97|1003.85|993.35|1003.47|992.97|5
1653346240000|2022-05-23 22:50:40|1003.48|992.98|1003.25|992.75|1003.48|992.98|1003.25|992.75|4
1653346250000|2022-05-23 22:50:50|1003.41|992.91|1003.75|993.25|1003.96|993.46|1003.25|992.75|14
1653346260000|2022-05-23 22:51:00|1003.79|993.29|1003.8|993.3|1004.09|993.59|1003.75|993.25|19
1653346270000|2022-05-23 22:51:10|1003.88|993.38|1003.92|993.42|1003.92|993.42|1003.88|993.38|2
1653346280000|2022-05-23 22:51:20|1003.71|993.21|1004.12|993.62|1004.23|993.73|1003.71|993.21|14
1653346290000|2022-05-23 22:51:30|1004.62|994.12|1005.35|994.85|1005.71|995.21|1004.62|994.12|9
1653346300000|2022-05-23 22:51:40|1005.34|994.84|1005.35|994.85|1005.35|994.85|1005.34|994.84|2
1653346310000|2022-05-23 22:51:50|1005.79|995.29|1005.34|994.84|1005.79|995.29|1005.34|994.84|8
1653346320000|2022-05-23 22:52:00|1005.57|995.07|1005.76|995.26|1005.84|995.34|1005.5|995|16
1653346330000|2022-05-23 22:52:10|1005.53|995.03|1005.76|995.26|1005.76|995.26|1005.35|994.85|15
1653346340000|2022-05-23 22:52:20|1005.49|994.99|1005.88|995.38|1005.88|995.38|1005.45|994.95|21
1653346350000|2022-05-23 22:52:30|1005.77|995.27|1005.83|995.33|1006.08|995.58|1005.77|995.27|10
1653346360000|2022-05-23 22:52:40|1005.93|995.43|1005.68|995.18|1006.03|995.53|1005.55|995.05|18
1653346370000|2022-05-23 22:52:50|1005.78|995.28|1004.85|994.35|1005.78|995.28|1004.75|994.25|19
1653346380000|2022-05-23 22:53:00|1004.75|994.25|1005.22|994.72|1005.25|994.75|1004.75|994.25|22
1653346390000|2022-05-23 22:53:10|1005.2|994.7|1005.79|995.29|1005.91|995.41|1004.9|994.4|27
1653346400000|2022-05-23 22:53:20|1005.77|995.27|1006.79|996.29|1007.82|997.32|1005.55|995.05|29
1653346410000|2022-05-23 22:53:30|1006.81|996.31|1006.88|996.38|1007.27|996.77|1006.81|996.31|23
1653346420000|2022-05-23 22:53:40|1006.98|996.48|1006.98|996.48|1007.16|996.66|1006.85|996.35|20
1653346430000|2022-05-23 22:53:50|1006.99|996.49|1007.13|996.63|1007.24|996.74|1006.89|996.39|19
1653346440000|2022-05-23 22:54:00|1007.02|996.52|1006.91|996.41|1007.07|996.57|1006.89|996.39|8
1653346450000|2022-05-23 22:54:10|1006.92|996.42|1006.91|996.41|1007.02|996.52|1006.89|996.39|10
1653346460000|2022-05-23 22:54:20|1006.92|996.42|1007.67|997.17|1007.67|997.17|1006.92|996.42|8
1653346470000|2022-05-23 22:54:30|1007.75|997.25|1007.69|997.19|1007.75|997.25|1007.69|997.19|2
1653346480000|2022-05-23 22:54:40|1007.73|997.23|1007.8|997.3|1007.9|997.4|1007.73|997.23|5
1653346490000|2022-05-23 22:54:50|1007.86|997.36|1008.74|998.24|1008.77|998.27|1007.86|997.36|18
1653346500000|2022-05-23 22:55:00|1008.63|998.13|1007.77|997.27|1008.73|998.23|1007.33|996.83|29
1653346510000|2022-05-23 22:55:10|1007.76|997.26|1007.76|997.26|1007.76|997.26|1007.31|996.81|29
1653346520000|2022-05-23 22:55:20|1007.75|997.25|1007.49|996.99|1007.76|997.26|1007.4|996.9|12
1653346530000|2022-05-23 22:55:30|1007.47|996.97|1007.83|997.33|1007.83|997.33|1007.4|996.9|21
1653346540000|2022-05-23 22:55:40|1007.75|997.25|1007.86|997.36|1007.9|997.4|1007.75|997.25|17
1653346550000|2022-05-23 22:55:50|1007.79|997.29|1007.9|997.4|1008.01|997.51|1007.79|997.29|20
1653346560000|2022-05-23 22:56:00|1008.01|997.51|1008.64|998.14|1008.88|998.38|1007.9|997.4|30
1653346570000|2022-05-23 22:56:10|1008.62|998.12|1008.61|998.11|1008.72|998.22|1008.27|997.77|18
1653346580000|2022-05-23 22:56:20|1008.59|998.09|1007.8|997.3|1008.59|998.09|1007.8|997.3|11
1653346590000|2022-05-23 22:56:30|1007.81|997.31|1007.8|997.3|1007.82|997.32|1007.79|997.29|4
1653346600000|2022-05-23 22:56:40|1007.79|997.29|1007.81|997.31|1008.27|997.77|1007.75|997.25|8
1653346610000|2022-05-23 22:56:50|1007.82|997.32|1007.8|997.3|1007.82|997.32|1007.65|997.15|21
1653346620000|2022-05-23 22:57:00|1007.74|997.24|1007.8|997.3|1008.14|997.64|1007.56|997.06|17
1653346630000|2022-05-23 22:57:10|1007.78|997.28|1007.79|997.29|1007.86|997.36|1007.75|997.25|14
1653346660000|2022-05-23 22:57:40|1007.75|997.25|1007.79|997.29|1007.79|997.29|1007.75|997.25|2
1653346670000|2022-05-23 22:57:50|1007.81|997.31|1008.04|997.54|1008.75|998.25|1007.75|997.25|29
1653346680000|2022-05-23 22:58:00|1007.88|997.38|1007.99|997.49|1008.04|997.54|1007.81|997.31|14
1653346690000|2022-05-23 22:58:10|1007.85|997.35|1007.96|997.46|1008.01|997.51|1007.81|997.31|11
1653346700000|2022-05-23 22:58:20|1007.98|997.48|1008.62|998.12|1008.7|998.2|1007.98|997.48|20
1653346710000|2022-05-23 22:58:30|1008.7|998.2|1008.82|998.32|1008.9|998.4|1008.49|997.99|11
1653346720000|2022-05-23 22:58:40|1008.75|998.25|1009.75|999.25|1009.75|999.25|1008.75|998.25|15
1653346730000|2022-05-23 22:58:50|1009.51|999.01|1008.72|998.22|1009.51|999.01|1008.71|998.21|11
1653346740000|2022-05-23 22:59:00|1008.75|998.25|1008.72|998.22|1008.75|998.25|1008.68|998.18|6
1653346750000|2022-05-23 22:59:10|1008.75|998.25|1008.68|998.18|1008.78|998.28|1008.68|998.18|9
1653346760000|2022-05-23 22:59:20|1008.72|998.22|1008.73|998.23|1008.78|998.28|1008.6|998.1|13
1653346770000|2022-05-23 22:59:30|1008.69|998.19|1008.31|997.81|1008.69|998.19|1008.08|997.58|15
1653346780000|2022-05-23 22:59:40|1008.11|997.61|1008.46|997.96|1008.51|998.01|1008.11|997.61|12
1653346790000|2022-05-23 22:59:50|1008.36|997.86|1007.79|997.29|1008.36|997.86|1007.75|997.25|12
1653346800000|2022-05-23 23:00:00|1007.98|997.48|1005.55|995.05|1007.98|997.48|1005.55|995.05|33
1653346810000|2022-05-23 23:00:10|1005.5|995|1005.6|995.1|1005.6|995.1|1005.5|995|5
1653346820000|2022-05-23 23:00:20|1005.52|995.02|1003.89|993.39|1005.54|995.04|1003.89|993.39|19
1653346830000|2022-05-23 23:00:30|1003.85|993.35|1002.86|992.36|1003.85|993.35|1002.86|992.36|19
1653346840000|2022-05-23 23:00:40|1002.76|992.26|1002.76|992.26|1003.26|992.76|1002.76|992.26|19
1653346850000|2022-05-23 23:00:50|1002.88|992.38|1002.7|992.2|1003.26|992.76|1002.05|991.55|22
1653346860000|2022-05-23 23:01:00|1002.71|992.21|1002.75|992.25|1002.79|992.29|1002.71|992.21|7
1653346870000|2022-05-23 23:01:10|1002.98|992.48|1002.98|992.48|1002.98|992.48|1002.79|992.29|4
1653346880000|2022-05-23 23:01:20|1003|992.5|1002.98|992.48|1003|992.5|1002.73|992.23|11
1653346890000|2022-05-23 23:01:30|1002.96|992.46|1002.98|992.48|1002.98|992.48|1002.96|992.46|2
1653346900000|2022-05-23 23:01:40|1002.79|992.29|1002.98|992.48|1002.98|992.48|1002.79|992.29|2
1653346910000|2022-05-23 23:01:50|1002.97|992.47|1002.8|992.3|1003.18|992.68|1002.74|992.24|7
1653346920000|2022-05-23 23:02:00|1003.03|992.53|1002.65|992.15|1003.06|992.56|1002.43|991.93|17
1653346930000|2022-05-23 23:02:10|1003.03|992.53|1003.25|992.75|1003.63|993.13|1002.8|992.3|24
1653346940000|2022-05-23 23:02:20|1003.11|992.61|1002.98|992.48|1003.43|992.93|1002.45|991.95|23
1653346950000|2022-05-23 23:02:30|1002.65|992.15|1002.86|992.36|1003.01|992.51|1002.53|992.03|24
1653346960000|2022-05-23 23:02:40|1003.2|992.7|1003.61|993.11|1003.84|993.34|1002.75|992.25|31
1653346970000|2022-05-23 23:02:50|1003.12|992.62|1002.75|992.25|1003.62|993.12|1002.75|992.25|21
1653346980000|2022-05-23 23:03:00|1002.89|992.39|1002.87|992.37|1002.89|992.39|1002.75|992.25|11
1653346990000|2022-05-23 23:03:10|1002.75|992.25|1002.87|992.37|1002.87|992.37|1002.75|992.25|2
1653347000000|2022-05-23 23:03:20|1002.88|992.38|1002.88|992.38|1002.88|992.38|1002.88|992.38|1
1653347020000|2022-05-23 23:03:40|1002.89|992.39|1003.62|993.12|1003.67|993.17|1002.88|992.38|18
1653347030000|2022-05-23 23:03:50|1003.66|993.16|1003.69|993.19|1003.69|993.19|1003.62|993.12|5
1653347040000|2022-05-23 23:04:00|1003.62|993.12|1002.98|992.48|1003.62|993.12|1002.98|992.48|5
1653347050000|2022-05-23 23:04:10|1003.15|992.65|1003.15|992.65|1003.15|992.65|1003.15|992.65|1
1653347060000|2022-05-23 23:04:20|1003.14|992.64|1002.75|992.25|1003.14|992.64|1002.75|992.25|17
1653347070000|2022-05-23 23:04:30|1002.8|992.3|1002.85|992.35|1003.08|992.58|1002.75|992.25|21
1653347080000|2022-05-23 23:04:40|1002.75|992.25|1002.93|992.43|1002.98|992.48|1002.73|992.23|10
1653347090000|2022-05-23 23:04:50|1002.85|992.35|1002.73|992.23|1002.93|992.43|1002.73|992.23|12
1653347100000|2022-05-23 23:05:00|1002.88|992.38|1002.28|991.78|1002.88|992.38|1002.08|991.58|14
1653347110000|2022-05-23 23:05:10|1002.03|991.53|1002.05|991.55|1002.55|992.05|1002.02|991.52|21
1653347120000|2022-05-23 23:05:20|1002.06|991.56|1002.15|991.65|1002.35|991.85|1002.02|991.52|14
1653347130000|2022-05-23 23:05:30|1002.16|991.66|1001.8|991.3|1002.27|991.77|1001.73|991.23|19
1653347140000|2022-05-23 23:05:40|1001.73|991.23|997.76|987.26|1001.73|991.23|997.53|987.03|34
1653347150000|2022-05-23 23:05:50|997.75|987.25|997.05|986.55|997.75|987.25|996.03|985.53|38
1653347160000|2022-05-23 23:06:00|997.08|986.58|997.67|987.17|997.83|987.33|997.07|986.57|35
1653347170000|2022-05-23 23:06:10|997.68|987.18|997.88|987.38|998.1|987.6|997.67|987.17|24
1653347180000|2022-05-23 23:06:20|997.86|987.36|996.75|986.25|997.86|987.36|996.68|986.18|33
1653347190000|2022-05-23 23:06:30|996.69|986.19|996.94|986.44|997.16|986.66|996.65|986.15|30
1653347200000|2022-05-23 23:06:40|996.95|986.45|997.29|986.79|997.29|986.79|996.51|986.01|26
1653347210000|2022-05-23 23:06:50|997.64|987.14|998.28|987.78|998.28|987.78|997.64|987.14|26
1653347220000|2022-05-23 23:07:00|998.37|987.87|998.71|988.21|998.78|988.28|998.37|987.87|21
1653347230000|2022-05-23 23:07:10|998.19|987.69|998.72|988.22|998.72|988.22|998.15|987.65|12
1653347240000|2022-05-23 23:07:20|998.75|988.25|998.76|988.26|998.78|988.28|998.75|988.25|8
1653347250000|2022-05-23 23:07:30|998.77|988.27|998.86|988.36|998.91|988.41|998.75|988.25|18
1653347260000|2022-05-23 23:07:40|998.87|988.37|1000.49|989.99|1000.49|989.99|998.86|988.36|20
1653347270000|2022-05-23 23:07:50|1000.52|990.02|999.51|989.01|1000.53|990.03|999.4|988.9|21
1653347280000|2022-05-23 23:08:00|999.45|988.95|1000.78|990.28|1000.78|990.28|999.45|988.95|26
1653347290000|2022-05-23 23:08:10|1000.58|990.08|1000.8|990.3|1000.81|990.31|1000.58|990.08|14
1653347300000|2022-05-23 23:08:20|1000.81|990.31|1000.73|990.23|1000.81|990.31|1000.68|990.18|6
1653347310000|2022-05-23 23:08:30|1000.75|990.25|1000.81|990.31|1000.81|990.31|1000.75|990.25|7
1653347320000|2022-05-23 23:08:40|1000.78|990.28|1001.62|991.12|1001.62|991.12|1000.74|990.24|18
1653347330000|2022-05-23 23:08:50|1001.59|991.09|1001.66|991.16|1001.66|991.16|1001.59|991.09|6
1653347340000|2022-05-23 23:09:00|1001.57|991.07|1002.12|991.62|1002.35|991.85|1001.57|991.07|10
1653347350000|2022-05-23 23:09:10|1002.1|991.6|1002.01|991.51|1002.1|991.6|1002.01|991.51|5
1653347360000|2022-05-23 23:09:20|1002.26|991.76|1002.38|991.88|1002.38|991.88|1002.26|991.76|4
1653347370000|2022-05-23 23:09:30|1002.34|991.84|1002.38|991.88|1002.38|991.88|1002.34|991.84|2
1653347380000|2022-05-23 23:09:40|1002.82|992.32|1002.75|992.25|1002.85|992.35|1002.75|992.25|4
1653347390000|2022-05-23 23:09:50|1002.9|992.4|1002.09|991.59|1002.9|992.4|1002.09|991.59|8
1653347400000|2022-05-23 23:10:00|1001.99|991.49|1001.53|991.03|1002.18|991.68|1001.53|991.03|13
1653347410000|2022-05-23 23:10:10|1001.48|990.98|1001.26|990.76|1001.56|991.06|1001.2|990.7|13
1653347420000|2022-05-23 23:10:20|1000.99|990.49|998.71|988.21|1000.99|990.49|998.71|988.21|27
1653347430000|2022-05-23 23:10:30|998.78|988.28|999.28|988.78|999.44|988.94|998.71|988.21|19
1653347440000|2022-05-23 23:10:40|999.55|989.05|1000.17|989.67|1000.17|989.67|999.38|988.88|21
1653347450000|2022-05-23 23:10:50|1000.18|989.68|1000.79|990.29|1001.15|990.65|1000.18|989.68|32
1653347460000|2022-05-23 23:11:00|1000.83|990.33|1000.79|990.29|1001.21|990.71|1000.78|990.28|8
1653347470000|2022-05-23 23:11:10|1000.8|990.3|1000.75|990.25|1000.83|990.33|1000.75|990.25|6
1653347480000|2022-05-23 23:11:20|1000.47|989.97|999.88|989.38|1000.47|989.97|999.88|989.38|7
1653347490000|2022-05-23 23:11:30|999.95|989.45|1000.22|989.72|1000.22|989.72|999.95|989.45|5
1653347500000|2022-05-23 23:11:40|1000.21|989.71|999.89|989.39|1000.22|989.72|999.87|989.37|8
1653347510000|2022-05-23 23:11:50|999.9|989.4|1000.77|990.27|1000.78|990.28|999.9|989.4|17
1653347520000|2022-05-23 23:12:00|1000.78|990.28|1000.76|990.26|1000.81|990.31|1000.43|989.93|11
1653347530000|2022-05-23 23:12:10|1000.77|990.27|999.87|989.37|1000.79|990.29|999.87|989.37|7
1653347540000|2022-05-23 23:12:20|999.97|989.47|1000.44|989.94|1000.77|990.27|999.97|989.47|11
1653347550000|2022-05-23 23:12:30|1000.48|989.98|999.14|988.64|1000.89|990.39|999.08|988.58|24
1653347560000|2022-05-23 23:12:40|999.15|988.65|998.87|988.37|999.65|989.15|998.85|988.35|11
1653347570000|2022-05-23 23:12:50|999.13|988.63|999.67|989.17|999.71|989.21|998.87|988.37|15
1653347580000|2022-05-23 23:13:00|999.71|989.21|999.15|988.65|999.75|989.25|998.91|988.41|17
1653347590000|2022-05-23 23:13:10|998.92|988.42|998.7|988.2|999.78|989.28|998.49|987.99|22
1653347600000|2022-05-23 23:13:20|998.8|988.3|997.58|987.08|998.8|988.3|997.58|987.08|17
1653347610000|2022-05-23 23:13:30|997.51|987.01|997.02|986.52|997.51|987.01|996.92|986.42|24
1653347620000|2022-05-23 23:13:40|997.01|986.51|996.64|986.14|997.36|986.86|996.45|985.95|25
1653347630000|2022-05-23 23:13:50|996.73|986.23|997.67|987.17|997.67|987.17|996.7|986.2|17
1653347640000|2022-05-23 23:14:00|997.69|987.19|997.74|987.24|997.74|987.24|997.33|986.83|9
1653347650000|2022-05-23 23:14:10|997.75|987.25|996.32|985.82|997.75|987.25|996.12|985.62|22
1653347660000|2022-05-23 23:14:20|996.35|985.85|995.31|984.81|996.37|985.87|995.31|984.81|29
1653347670000|2022-05-23 23:14:30|995.2|984.7|995.75|985.25|995.89|985.39|995.2|984.7|27
1653347680000|2022-05-23 23:14:40|995.68|985.18|995.11|984.61|995.68|985.18|994.93|984.43|14
1653347690000|2022-05-23 23:14:50|995.12|984.62|995.25|984.75|995.38|984.88|995.11|984.61|12
1653347700000|2022-05-23 23:15:00|995|984.5|995.93|985.43|996.52|986.02|994.88|984.38|24
1653347710000|2022-05-23 23:15:10|995.91|985.41|996.75|986.25|996.81|986.31|995.91|985.41|22
1653347720000|2022-05-23 23:15:20|996.78|986.28|996.89|986.39|996.91|986.41|996.75|986.25|20
1653347730000|2022-05-23 23:15:30|997.13|986.63|997.91|987.41|997.91|987.41|996.96|986.46|27
1653347740000|2022-05-23 23:15:40|997.86|987.36|998.84|988.34|998.85|988.35|997.86|987.36|22
1653347750000|2022-05-23 23:15:50|998.8|988.3|998.84|988.34|998.93|988.43|998.71|988.21|14
1653347760000|2022-05-23 23:16:00|998.85|988.35|997.68|987.18|998.85|988.35|997.54|987.04|29
1653347770000|2022-05-23 23:16:10|997.62|987.12|996.92|986.42|997.68|987.18|996.9|986.4|18
1653347780000|2022-05-23 23:16:20|996.89|986.39|996.67|986.17|996.89|986.39|996.23|985.73|23
1653347790000|2022-05-23 23:16:30|996.66|986.16|995.7|985.2|996.66|986.16|995.65|985.15|15
1653347800000|2022-05-23 23:16:40|995.74|985.24|995.65|985.15|995.74|985.24|995.52|985.02|22
1653347810000|2022-05-23 23:16:50|995.63|985.13|996.01|985.51|996.06|985.56|995.18|984.68|28
1653347820000|2022-05-23 23:17:00|996.06|985.56|995.99|985.49|996.06|985.56|995.87|985.37|15
1653347830000|2022-05-23 23:17:10|996.07|985.57|996.61|986.11|996.62|986.12|996.01|985.51|34
1653347840000|2022-05-23 23:17:20|996.03|985.53|995.98|985.48|996.2|985.7|995.9|985.4|21
1653347850000|2022-05-23 23:17:30|995.92|985.42|995.74|985.24|995.92|985.42|995.74|985.24|12
1653347860000|2022-05-23 23:17:40|995.67|985.17|994.72|984.22|995.75|985.25|994.71|984.21|17
1653347870000|2022-05-23 23:17:50|994.74|984.24|994.17|983.67|995.01|984.51|994.17|983.67|22
1653347880000|2022-05-23 23:18:00|993.86|983.36|993.03|982.53|994.25|983.75|991.84|981.34|35
1653347890000|2022-05-23 23:18:10|993.26|982.76|990.85|980.35|993.52|983.02|990.85|980.35|34
1653347900000|2022-05-23 23:18:20|990.63|980.13|990.15|979.65|991.51|981.01|990.15|979.65|34
1653347910000|2022-05-23 23:18:30|990.18|979.68|987.61|977.11|990.25|979.75|987.32|976.82|35
1653347920000|2022-05-23 23:18:40|987.75|977.25|987.55|977.05|987.75|977.25|986.25|975.75|33
1653347930000|2022-05-23 23:18:50|987.68|977.18|988.18|977.68|988.75|978.25|987.68|977.18|31
1653347940000|2022-05-23 23:19:00|987.87|977.37|986.22|975.72|987.87|977.37|986.22|975.72|20
1653347950000|2022-05-23 23:19:10|986.18|975.68|987.31|976.81|987.43|976.93|986.09|975.59|20
1653347960000|2022-05-23 23:19:20|986.81|976.31|986.43|975.93|986.88|976.38|986.06|975.56|16
1653347970000|2022-05-23 23:19:30|985.93|975.43|986.6|976.1|986.6|976.1|985.53|975.03|31
1653347980000|2022-05-23 23:19:40|986.66|976.16|989.46|978.96|989.48|978.98|986.63|976.13|38
1653347990000|2022-05-23 23:19:50|989.51|979.01|990.41|979.91|990.41|979.91|989.51|979.01|27
1653348000000|2022-05-23 23:20:00|990.45|979.95|992.69|982.19|992.69|982.19|990.45|979.95|34
1653348010000|2022-05-23 23:20:10|992.57|982.07|993.56|983.06|994.5|984|992.57|982.07|36
1653348020000|2022-05-23 23:20:20|993.46|982.96|994.63|984.13|994.63|984.13|993.46|982.96|28
1653348030000|2022-05-23 23:20:30|994.64|984.14|994.91|984.41|995.57|985.07|994.26|983.76|28
1653348040000|2022-05-23 23:20:40|994.89|984.39|993.02|982.52|994.89|984.39|993.02|982.52|27
1653348050000|2022-05-23 23:20:50|992.99|982.49|993.52|983.02|993.56|983.06|992.96|982.46|22
1653348060000|2022-05-23 23:21:00|993.69|983.19|994.77|984.27|994.77|984.27|993.69|983.19|35
1653348070000|2022-05-23 23:21:10|994.75|984.25|995.03|984.53|995.14|984.64|994.69|984.19|21
1653348080000|2022-05-23 23:21:20|994.78|984.28|994.21|983.71|994.78|984.28|994.01|983.51|31
1653348090000|2022-05-23 23:21:30|994.19|983.69|993.93|983.43|994.2|983.7|993.81|983.31|28
1653348100000|2022-05-23 23:21:40|993.84|983.34|993.8|983.3|993.97|983.47|993.8|983.3|17
1653348110000|2022-05-23 23:21:50|993.81|983.31|993.76|983.26|994.25|983.75|993.73|983.23|26
1653348120000|2022-05-23 23:22:00|993.75|983.25|991.76|981.26|993.8|983.3|991.75|981.25|24
1653348130000|2022-05-23 23:22:10|991.75|981.25|991.11|980.61|991.76|981.26|990.81|980.31|24
1653348140000|2022-05-23 23:22:20|991.12|980.62|991.85|981.35|991.94|981.44|991.12|980.62|33
1653348150000|2022-05-23 23:22:30|991.86|981.36|990.86|980.36|991.86|981.36|990.86|980.36|22
1653348160000|2022-05-23 23:22:40|991.17|980.67|993.65|983.15|993.65|983.15|991.17|980.67|27
1653348170000|2022-05-23 23:22:50|993.75|983.25|995.52|985.02|995.52|985.02|993.75|983.25|31
1653348180000|2022-05-23 23:23:00|995.54|985.04|996.38|985.88|996.65|986.15|995.5|985|34
1653348190000|2022-05-23 23:23:10|996.39|985.89|997|986.5|997|986.5|996.39|985.89|27
1653348200000|2022-05-23 23:23:20|996.7|986.2|996.01|985.51|996.71|986.21|995.8|985.3|23
1653348210000|2022-05-23 23:23:30|996.03|985.53|996.51|986.01|996.76|986.26|995.81|985.31|23
1653348220000|2022-05-23 23:23:40|996.63|986.13|996.64|986.14|996.93|986.43|996.48|985.98|23
1653348230000|2022-05-23 23:23:50|996.65|986.15|998.05|987.55|998.05|987.55|996.63|986.13|19
1653348240000|2022-05-23 23:24:00|998.11|987.61|998.5|988|998.76|988.26|998.06|987.56|25
1653348250000|2022-05-23 23:24:10|998.51|988.01|999.13|988.63|999.13|988.63|998|987.5|22
1653348260000|2022-05-23 23:24:20|998.8|988.3|998.47|987.97|998.85|988.35|997.97|987.47|32
1653348270000|2022-05-23 23:24:30|998.56|988.06|998.35|987.85|998.78|988.28|998.35|987.85|18
1653348280000|2022-05-23 23:24:40|998.42|987.92|998.64|988.14|998.64|988.14|997.85|987.35|18
1653348290000|2022-05-23 23:24:50|998.68|988.18|998.98|988.48|999.21|988.71|998.68|988.18|14
1653348300000|2022-05-23 23:25:00|999.01|988.51|997.91|987.41|999.01|988.51|997.85|987.35|19
1653348310000|2022-05-23 23:25:10|997.9|987.4|997.92|987.42|998.19|987.69|997.83|987.33|29
1653348320000|2022-05-23 23:25:20|997.9|987.4|997.73|987.23|997.91|987.41|997.73|987.23|18
1653348330000|2022-05-23 23:25:30|997.72|987.22|997.95|987.45|998.3|987.8|997.72|987.22|21
1653348340000|2022-05-23 23:25:40|997.75|987.25|998.23|987.73|998.84|988.34|997.75|987.25|24
1653348350000|2022-05-23 23:25:50|997.99|987.49|997.95|987.45|998.07|987.57|997.87|987.37|15
1653348360000|2022-05-23 23:26:00|997.93|987.43|997.19|986.69|997.95|987.45|997.19|986.69|10
1653348370000|2022-05-23 23:26:10|997.05|986.55|996.72|986.22|997.12|986.62|996.72|986.22|15
1653348380000|2022-05-23 23:26:20|996.46|985.96|995.72|985.22|996.46|985.96|995.72|985.22|19
1653348390000|2022-05-23 23:26:30|995.77|985.27|995.24|984.74|995.77|985.27|995.13|984.63|11
1653348400000|2022-05-23 23:26:40|995.35|984.85|996.52|986.02|996.59|986.09|995.35|984.85|26
1653348410000|2022-05-23 23:26:50|996.56|986.06|997.38|986.88|997.55|987.05|996.56|986.06|24
1653348420000|2022-05-23 23:27:00|996.8|986.3|997.17|986.67|997.78|987.28|996.72|986.22|20
1653348430000|2022-05-23 23:27:10|997.1|986.6|997.58|987.08|997.58|987.08|996.75|986.25|26
1653348440000|2022-05-23 23:27:20|997.69|987.19|996.39|985.89|997.69|987.19|995.75|985.25|30
1653348450000|2022-05-23 23:27:30|996.61|986.11|996.66|986.16|996.79|986.29|996.26|985.76|28
1653348460000|2022-05-23 23:27:40|996.65|986.15|997.55|987.05|997.55|987.05|996.65|986.15|18
1653348470000|2022-05-23 23:27:50|997.64|987.14|996.76|986.26|997.75|987.25|996.76|986.26|18
1653348480000|2022-05-23 23:28:00|996.87|986.37|996.43|985.93|996.87|986.37|996.43|985.93|15
1653348490000|2022-05-23 23:28:10|996.34|985.84|996.2|985.7|996.84|986.34|996.2|985.7|21
1653348500000|2022-05-23 23:28:20|996.21|985.71|996.07|985.57|996.28|985.78|996.07|985.57|11
1653348510000|2022-05-23 23:28:30|996.02|985.52|995.78|985.28|996.09|985.59|995.75|985.25|24
1653348520000|2022-05-23 23:28:40|995.77|985.27|995.77|985.27|995.79|985.29|995.74|985.24|12
1653348530000|2022-05-23 23:28:50|996.05|985.55|996.6|986.1|996.6|986.1|996.05|985.55|6
1653348540000|2022-05-23 23:29:00|996.64|986.14|996.06|985.56|996.69|986.19|995.79|985.29|23
1653348550000|2022-05-23 23:29:10|995.8|985.3|996.18|985.68|996.67|986.17|995.8|985.3|19
1653348560000|2022-05-23 23:29:20|995.92|985.42|995.33|984.83|996.11|985.61|995.23|984.73|25
1653348570000|2022-05-23 23:29:30|995.51|985.01|995.53|985.03|995.71|985.21|995.48|984.98|18
1653348580000|2022-05-23 23:29:40|995.44|984.94|995.48|984.98|995.48|984.98|995.41|984.91|7
1653348590000|2022-05-23 23:29:50|995.47|984.97|996.24|985.74|996.24|985.74|995.47|984.97|18
1653348600000|2022-05-23 23:30:00|996.07|985.57|995.88|985.38|996.81|986.31|995.75|985.25|28
1653348610000|2022-05-23 23:30:10|995.98|985.48|994.77|984.27|996.05|985.55|994.75|984.25|29
1653348620000|2022-05-23 23:30:20|994.81|984.31|995.6|985.1|995.7|985.2|994.77|984.27|15
1653348630000|2022-05-23 23:30:30|995.65|985.15|996.84|986.34|997.49|986.99|995.65|985.15|24
1653348640000|2022-05-23 23:30:40|996.79|986.29|997.44|986.94|997.44|986.94|996.68|986.18|20
1653348650000|2022-05-23 23:30:50|997.45|986.95|997.65|987.15|997.65|987.15|996.78|986.28|23
1653348660000|2022-05-23 23:31:00|997.66|987.16|997.69|987.19|997.99|987.49|997.63|987.13|10
1653348670000|2022-05-23 23:31:10|997.66|987.16|997.59|987.09|997.66|987.16|996.71|986.21|21
1653348680000|2022-05-23 23:31:20|997.5|987|997.01|986.51|997.71|987.21|996.79|986.29|24
1653348690000|2022-05-23 23:31:30|997.02|986.52|996.93|986.43|997.06|986.56|996.75|986.25|26
1653348700000|2022-05-23 23:31:40|996.91|986.41|997.99|987.49|997.99|987.49|996.4|985.9|30
1653348710000|2022-05-23 23:31:50|997.79|987.29|997.8|987.3|998.15|987.65|997.75|987.25|30
1653348720000|2022-05-23 23:32:00|997.79|987.29|997.77|987.27|997.8|987.3|997.75|987.25|9
1653348730000|2022-05-23 23:32:10|997.75|987.25|997.78|987.28|997.79|987.29|997.67|987.17|14
1653348740000|2022-05-23 23:32:20|997.86|987.36|997.84|987.34|997.89|987.39|997.75|987.25|14
1653348750000|2022-05-23 23:32:30|997.75|987.25|998.73|988.23|998.83|988.33|997.75|987.25|24
1653348760000|2022-05-23 23:32:40|998.75|988.25|997.82|987.32|998.81|988.31|997.82|987.32|19
1653348770000|2022-05-23 23:32:50|997.89|987.39|998.25|987.75|998.32|987.82|997.78|987.28|18
1653348780000|2022-05-23 23:33:00|998.33|987.83|998.73|988.23|998.73|988.23|998.33|987.83|5
1653348790000|2022-05-23 23:33:10|998.72|988.22|997.75|987.25|998.72|988.22|997.75|987.25|14
1653348800000|2022-05-23 23:33:20|997.76|987.26|997.37|986.87|997.92|987.42|997.37|986.87|16
1653348810000|2022-05-23 23:33:30|997.67|987.17|997.84|987.34|998.45|987.95|997.67|987.17|10
1653348820000|2022-05-23 23:33:40|997.83|987.33|997.8|987.3|997.83|987.33|997.74|987.24|3
1653348830000|2022-05-23 23:33:50|997.81|987.31|998.73|988.23|998.73|988.23|997.81|987.31|9
1653348840000|2022-05-23 23:34:00|998.76|988.26|999.67|989.17|999.67|989.17|998.73|988.23|30
1653348850000|2022-05-23 23:34:10|999.68|989.18|999.14|988.64|999.9|989.4|998.75|988.25|32
1653348860000|2022-05-23 23:34:20|999.59|989.09|999.75|989.25|999.8|989.3|999.59|989.09|20
1653348870000|2022-05-23 23:34:30|999.78|989.28|999.77|989.27|1000|989.5|999.17|988.67|27
1653348880000|2022-05-23 23:34:40|999.78|989.28|999.8|989.3|999.82|989.32|999.75|989.25|15
1653348890000|2022-05-23 23:34:50|999.85|989.35|999.76|989.26|999.86|989.36|999.29|988.79|11
1653348900000|2022-05-23 23:35:00|999.75|989.25|999.79|989.29|999.79|989.29|999.38|988.88|11
1653348910000|2022-05-23 23:35:10|999.45|988.95|1000.72|990.22|1000.72|990.22|998.78|988.28|18
1653348920000|2022-05-23 23:35:20|1000.64|990.14|999.9|989.4|1000.64|990.14|999.74|989.24|23
1653348930000|2022-05-23 23:35:30|999.82|989.32|999.66|989.16|999.84|989.34|999.66|989.16|12
1653348940000|2022-05-23 23:35:40|999.69|989.19|999.76|989.26|1000.12|989.62|999.66|989.16|28
1653348950000|2022-05-23 23:35:50|999.75|989.25|999.76|989.26|999.76|989.26|998.93|988.43|14
1653348960000|2022-05-23 23:36:00|999.44|988.94|998.11|987.61|999.44|988.94|998.11|987.61|13
1653348970000|2022-05-23 23:36:10|998.63|988.13|997.83|987.33|998.63|988.13|997.83|987.33|18
1653348980000|2022-05-23 23:36:20|997.82|987.32|997.24|986.74|997.83|987.33|997.23|986.73|20
1653348990000|2022-05-23 23:36:30|997.21|986.71|997.86|987.36|997.98|987.48|997.21|986.71|16
1653349000000|2022-05-23 23:36:40|997.85|987.35|997.21|986.71|997.95|987.45|997.19|986.69|24
1653349010000|2022-05-23 23:36:50|997.18|986.68|997.23|986.73|997.45|986.95|997.03|986.53|16
1653349020000|2022-05-23 23:37:00|997.47|986.97|996.9|986.4|997.78|987.28|996.74|986.24|26
1653349030000|2022-05-23 23:37:10|997.05|986.55|996.83|986.33|997.05|986.55|996.83|986.33|15
1653349040000|2022-05-23 23:37:20|996.82|986.32|996.41|985.91|996.98|986.48|996.35|985.85|20
1653349050000|2022-05-23 23:37:30|996.4|985.9|995.73|985.23|996.4|985.9|994.85|984.35|30
1653349060000|2022-05-23 23:37:40|995.62|985.12|995.39|984.89|995.74|985.24|994.84|984.34|29
1653349070000|2022-05-23 23:37:50|995.46|984.96|995.77|985.27|995.77|985.27|995.42|984.92|18
1653349080000|2022-05-23 23:38:00|995.75|985.25|995.76|985.26|995.76|985.26|995.7|985.2|7
1653349090000|2022-05-23 23:38:10|995.77|985.27|995.77|985.27|995.77|985.27|995.77|985.27|1
1653349110000|2022-05-23 23:38:30|995.75|985.25|994.8|984.3|995.75|985.25|994.8|984.3|8
1653349120000|2022-05-23 23:38:40|994.75|984.25|995.81|985.31|996.13|985.63|994.73|984.23|33
1653349130000|2022-05-23 23:38:50|995.94|985.44|996.66|986.16|996.69|986.19|995.94|985.44|24
1653349140000|2022-05-23 23:39:00|996.34|985.84|996.33|985.83|996.66|986.16|996.25|985.75|22
1653349150000|2022-05-23 23:39:10|996.34|985.84|995.41|984.91|996.34|985.84|995.41|984.91|12
1653349160000|2022-05-23 23:39:20|995.25|984.75|995.41|984.91|995.78|985.28|995.25|984.75|24
1653349170000|2022-05-23 23:39:30|995.4|984.9|996.76|986.26|996.76|986.26|995.39|984.89|34
1653349180000|2022-05-23 23:39:40|996.77|986.27|996.78|986.28|996.91|986.41|996.75|986.25|18
1653349190000|2022-05-23 23:39:50|996.85|986.35|996.83|986.33|997.35|986.85|996.75|986.25|26
1653349200000|2022-05-23 23:40:00|996.82|986.32|996.85|986.35|996.86|986.36|996.75|986.25|10
1653349210000|2022-05-23 23:40:10|996.86|986.36|997.52|987.02|997.65|987.15|996.85|986.35|17
1653349220000|2022-05-23 23:40:20|997.53|987.03|997.55|987.05|997.74|987.24|997.53|987.03|16
1653349230000|2022-05-23 23:40:30|997.53|987.03|997.75|987.25|997.77|987.27|997.5|987|17
1653349240000|2022-05-23 23:40:40|997.6|987.1|997.63|987.13|997.66|987.16|996.75|986.25|31
1653349250000|2022-05-23 23:40:50|997.73|987.23|997.79|987.29|997.79|987.29|997.63|987.13|21
1653349260000|2022-05-23 23:41:00|997.78|987.28|997.67|987.17|998.75|988.25|997.54|987.04|29
1653349270000|2022-05-23 23:41:10|997.75|987.25|997.81|987.31|997.97|987.47|997.68|987.18|24
1653349280000|2022-05-23 23:41:20|997.75|987.25|997.69|987.19|997.75|987.25|997.69|987.19|4
1653349290000|2022-05-23 23:41:30|997.72|987.22|997.69|987.19|997.72|987.22|997.66|987.16|3
1653349300000|2022-05-23 23:41:40|997.16|986.66|997.74|987.24|997.74|987.24|996.91|986.41|19
1653349310000|2022-05-23 23:41:50|997.75|987.25|997.76|987.26|997.79|987.29|997.35|986.85|13
1653349320000|2022-05-23 23:42:00|997.75|987.25|996.96|986.46|997.76|987.26|996.96|986.46|17
1653349330000|2022-05-23 23:42:10|996.85|986.35|996.68|986.18|996.89|986.39|996.68|986.18|26
1653349340000|2022-05-23 23:42:20|996.75|986.25|995.81|985.31|996.75|986.25|995.75|985.25|22
1653349350000|2022-05-23 23:42:30|995.8|985.3|995.75|985.25|995.9|985.4|995.6|985.1|25
1653349360000|2022-05-23 23:42:40|995.6|985.1|995.83|985.33|995.93|985.43|995.6|985.1|15
1653349370000|2022-05-23 23:42:50|995.84|985.34|997.76|987.26|997.79|987.29|995.75|985.25|25
1653349380000|2022-05-23 23:43:00|997.77|987.27|996.9|986.4|997.85|987.35|996.9|986.4|15
1653349390000|2022-05-23 23:43:10|996.91|986.41|997.77|987.27|997.78|987.28|996.91|986.41|10
1653349400000|2022-05-23 23:43:20|997.79|987.29|997.83|987.33|997.83|987.33|997.75|987.25|5
1653349410000|2022-05-23 23:43:30|997.82|987.32|997.8|987.3|997.83|987.33|997.79|987.29|8
1653349420000|2022-05-23 23:43:40|997.79|987.29|998.03|987.53|998.26|987.76|997.79|987.29|25
1653349430000|2022-05-23 23:43:50|997.84|987.34|997.81|987.31|998.68|988.18|997.81|987.31|20
1653349440000|2022-05-23 23:44:00|997.8|987.3|998.02|987.52|998.02|987.52|997.8|987.3|6
1653349450000|2022-05-23 23:44:10|998.04|987.54|997.85|987.35|998.04|987.54|997.85|987.35|3
1653349460000|2022-05-23 23:44:20|997.78|987.28|997.01|986.51|997.78|987.28|996.89|986.39|14
1653349470000|2022-05-23 23:44:30|997.03|986.53|996.78|986.28|997.14|986.64|996.78|986.28|19
1653349480000|2022-05-23 23:44:40|996.8|986.3|996.8|986.3|996.85|986.35|996.78|986.28|6
1653349500000|2022-05-23 23:45:00|996.83|986.33|995.75|985.25|996.85|986.35|995.61|985.11|21
1653349510000|2022-05-23 23:45:10|995.74|985.24|994.35|983.85|995.74|985.24|994.35|983.85|32
1653349520000|2022-05-23 23:45:20|994.36|983.86|995.73|985.23|995.73|985.23|993.88|983.38|35
1653349530000|2022-05-23 23:45:30|996.23|985.73|997.5|987|997.5|987|995.94|985.44|27
1653349540000|2022-05-23 23:45:40|997.45|986.95|998.28|987.78|998.28|987.78|997.42|986.92|25
1653349550000|2022-05-23 23:45:50|998.14|987.64|997.76|987.26|998.69|988.19|997.75|987.25|28
1653349560000|2022-05-23 23:46:00|997.87|987.37|997.89|987.39|998.11|987.61|997.75|987.25|25
1653349570000|2022-05-23 23:46:10|998.29|987.79|999.09|988.59|999.09|988.59|998.29|987.79|28
1653349580000|2022-05-23 23:46:20|998.79|988.29|997.89|987.39|998.86|988.36|997.89|987.39|27
1653349590000|2022-05-23 23:46:30|998.02|987.52|997.75|987.25|998.02|987.52|997.75|987.25|23
1653349600000|2022-05-23 23:46:40|997.85|987.35|997.87|987.37|998.11|987.61|997.75|987.25|28
1653349610000|2022-05-23 23:46:50|997.81|987.31|997.81|987.31|998.01|987.51|997.75|987.25|13
1653349620000|2022-05-23 23:47:00|997.78|987.28|998.75|988.25|998.78|988.28|997.78|987.28|15
1653349630000|2022-05-23 23:47:10|998.8|988.3|998.31|987.81|998.8|988.3|998.24|987.74|18
1653349640000|2022-05-23 23:47:20|998.35|987.85|997.8|987.3|998.35|987.85|997.77|987.27|10
1653349650000|2022-05-23 23:47:30|997.85|987.35|997.47|986.97|997.92|987.42|997.08|986.58|22
1653349660000|2022-05-23 23:47:40|996.52|986.02|995.68|985.18|996.52|986.02|994.75|984.25|30
1653349670000|2022-05-23 23:47:50|995.78|985.28|995.43|984.93|995.86|985.36|995.05|984.55|24
1653349680000|2022-05-23 23:48:00|995.38|984.88|995.05|984.55|995.38|984.88|994.95|984.45|18
1653349690000|2022-05-23 23:48:10|995.22|984.72|995.12|984.62|995.22|984.72|994.85|984.35|17
1653349700000|2022-05-23 23:48:20|995.06|984.56|995.06|984.56|995.06|984.56|994.9|984.4|11
1653349710000|2022-05-23 23:48:30|995.13|984.63|994.12|983.62|995.13|984.63|994.12|983.62|11
1653349720000|2022-05-23 23:48:40|994.14|983.64|994.28|983.78|994.54|984.04|994.11|983.61|15
1653349730000|2022-05-23 23:48:50|994.29|983.79|994.75|984.25|994.75|984.25|994.2|983.7|16
1653349740000|2022-05-23 23:49:00|994.62|984.12|994.79|984.29|994.79|984.29|994.3|983.8|14
1653349750000|2022-05-23 23:49:10|994.76|984.26|994.7|984.2|995.05|984.55|993.79|983.29|23
1653349760000|2022-05-23 23:49:20|994.73|984.23|994.37|983.87|994.97|984.47|994.13|983.63|21
1653349770000|2022-05-23 23:49:30|994.2|983.7|993.79|983.29|994.2|983.7|993.75|983.25|25
1653349780000|2022-05-23 23:49:40|993.8|983.3|993.79|983.29|993.8|983.3|993.75|983.25|5
1653349790000|2022-05-23 23:49:50|993.8|983.3|994.79|984.29|994.79|984.29|993.75|983.25|9
1653349800000|2022-05-23 23:50:00|994.78|984.28|993.84|983.34|994.78|984.28|993|982.5|28
1653349810000|2022-05-23 23:50:10|993.89|983.39|993.85|983.35|993.89|983.39|993.69|983.19|13
1653349820000|2022-05-23 23:50:20|993.94|983.44|994.29|983.79|994.71|984.21|993.94|983.44|15
1653349830000|2022-05-23 23:50:30|994.16|983.66|994.77|984.27|994.77|984.27|994.16|983.66|19
1653349840000|2022-05-23 23:50:40|994.75|984.25|994.86|984.36|995.7|985.2|994.75|984.25|22
1653349850000|2022-05-23 23:50:50|994.88|984.38|995|984.5|995.15|984.65|994.81|984.31|18
1653349860000|2022-05-23 23:51:00|995.06|984.56|994.82|984.32|995.73|985.23|994.8|984.3|17
1653349870000|2022-05-23 23:51:10|994.84|984.34|994.83|984.33|994.88|984.38|994.81|984.31|11
1653349880000|2022-05-23 23:51:20|994.84|984.34|993.99|983.49|994.86|984.36|993.99|983.49|13
1653349890000|2022-05-23 23:51:30|994.01|983.51|994.23|983.73|994.47|983.97|994.01|983.51|4
1653349900000|2022-05-23 23:51:40|994.24|983.74|993.76|983.26|994.24|983.74|993.75|983.25|20
1653349910000|2022-05-23 23:51:50|993.75|983.25|993.76|983.26|993.76|983.26|993.71|983.21|20
1653349920000|2022-05-23 23:52:00|993.74|983.24|993.87|983.37|994.1|983.6|993.73|983.23|17
1653349930000|2022-05-23 23:52:10|993.82|983.32|993|982.5|994.06|983.56|993|982.5|23
1653349940000|2022-05-23 23:52:20|993.03|982.53|993.22|982.72|993.22|982.72|993|982.5|28
1653349950000|2022-05-23 23:52:30|993.17|982.67|993.3|982.8|993.75|983.25|993.17|982.67|21
1653349960000|2022-05-23 23:52:40|993.12|982.62|993.2|982.7|993.27|982.77|993.08|982.58|15
1653349970000|2022-05-23 23:52:50|993.21|982.71|993.81|983.31|993.81|983.31|993.21|982.71|11
1653349980000|2022-05-23 23:53:00|993.78|983.28|993.25|982.75|993.78|983.28|993.14|982.64|18
1653349990000|2022-05-23 23:53:10|993.19|982.69|992.29|981.79|993.19|982.69|992.29|981.79|15
1653350000000|2022-05-23 23:53:20|992.23|981.73|992.69|982.19|992.69|982.19|991.82|981.32|29
1653350010000|2022-05-23 23:53:30|992.67|982.17|992.21|981.71|992.93|982.43|992.04|981.54|20
1653350020000|2022-05-23 23:53:40|992.49|981.99|992.73|982.23|992.77|982.27|992.21|981.71|17
1653350030000|2022-05-23 23:53:50|992.77|982.27|992.8|982.3|992.81|982.31|992.72|982.22|14
1653350040000|2022-05-23 23:54:00|992.83|982.33|992.59|982.09|992.83|982.33|992.04|981.54|24
1653350050000|2022-05-23 23:54:10|992.69|982.19|992.69|982.19|992.69|982.19|992.54|982.04|4
1653350060000|2022-05-23 23:54:20|992.63|982.13|992.12|981.62|992.63|982.13|992.07|981.57|6
1653350070000|2022-05-23 23:54:30|992.2|981.7|992.7|982.2|992.75|982.25|992.2|981.7|8
1653350080000|2022-05-23 23:54:40|992.75|982.25|992.75|982.25|992.75|982.25|992.75|982.25|1
1653350090000|2022-05-23 23:54:50|992.7|982.2|992.73|982.23|992.75|982.25|992.5|982|5
1653350100000|2022-05-23 23:55:00|992.63|982.13|992.81|982.31|993.66|983.16|992.62|982.12|18
1653350110000|2022-05-23 23:55:10|992.79|982.29|992.24|981.74|992.79|982.29|992.04|981.54|16
1653350120000|2022-05-23 23:55:20|992.04|981.54|992.28|981.78|992.28|981.78|992.04|981.54|17
1653350130000|2022-05-23 23:55:30|992.45|981.95|992.88|982.38|992.88|982.38|992.15|981.65|15
1653350140000|2022-05-23 23:55:40|993.05|982.55|992.33|981.83|993.18|982.68|992.11|981.61|17
1653350150000|2022-05-23 23:55:50|992.52|982.02|992.24|981.74|992.52|982.02|992.07|981.57|18
1653350160000|2022-05-23 23:56:00|992.22|981.72|992.08|981.58|992.22|981.72|992.08|981.58|16
1653350170000|2022-05-23 23:56:10|992.04|981.54|992.26|981.76|992.26|981.76|992.04|981.54|3
1653350180000|2022-05-23 23:56:20|992.7|982.2|992.54|982.04|992.7|982.2|992.54|982.04|5
1653350190000|2022-05-23 23:56:30|992.04|981.54|992.29|981.79|992.29|981.79|992.04|981.54|9
1653350200000|2022-05-23 23:56:40|992.27|981.77|992.13|981.63|993.32|982.82|992.13|981.63|12
1653350210000|2022-05-23 23:56:50|992.11|981.61|993.14|982.64|993.14|982.64|992.04|981.54|25
1653350220000|2022-05-23 23:57:00|992.79|982.29|992.04|981.54|993.14|982.64|992.04|981.54|26
1653350230000|2022-05-23 23:57:10|992.39|981.89|992.04|981.54|992.39|981.89|992.04|981.54|11
1653350240000|2022-05-23 23:57:20|992.19|981.69|991.82|981.32|992.19|981.69|991.82|981.32|12
1653350250000|2022-05-23 23:57:30|991.83|981.33|991.93|981.43|992.04|981.54|991.83|981.33|11
1653350260000|2022-05-23 23:57:40|992.06|981.56|992.06|981.56|992.16|981.66|992.06|981.56|10
1653350270000|2022-05-23 23:57:50|992.16|981.66|992.06|981.56|992.31|981.81|992.06|981.56|8
1653350280000|2022-05-23 23:58:00|992.04|981.54|991.63|981.13|992.24|981.74|991.63|981.13|15
1653350290000|2022-05-23 23:58:10|991.64|981.14|991.42|980.92|991.64|981.14|991.3|980.8|10
1653350300000|2022-05-23 23:58:20|990.95|980.45|990.59|980.09|991.34|980.84|990.21|979.71|26
1653350310000|2022-05-23 23:58:30|990.79|980.29|991.79|981.29|992.01|981.51|990.76|980.26|29
1653350320000|2022-05-23 23:58:40|991.95|981.45|991.65|981.15|992.73|982.23|991.65|981.15|35
1653350330000|2022-05-23 23:58:50|991.5|981|991.11|980.61|991.64|981.14|991.11|980.61|33
1653350340000|2022-05-23 23:59:00|991.13|980.63|992.36|981.86|992.37|981.87|991.13|980.63|22
1653350350000|2022-05-23 23:59:10|992.37|981.87|991.75|981.25|992.52|982.02|991.73|981.23|18
1653350360000|2022-05-23 23:59:20|991.73|981.23|992.22|981.72|992.22|981.72|991.73|981.23|16
1653350370000|2022-05-23 23:59:30|991.91|981.41|992.23|981.73|992.3|981.8|991.91|981.41|20
1653350380000|2022-05-23 23:59:40|992.26|981.76|992.76|982.26|992.79|982.29|992.24|981.74|12
1653350390000|2022-05-23 23:59:50|992.75|982.25|992.8|982.3|992.82|982.32|992.72|982.22|12
1653350400000|2022-05-24 00:00:00|992.79|982.29|993.13|982.63|993.13|982.63|992.79|982.29|12
1653350410000|2022-05-24 00:00:10|992.82|982.32|991.1|980.6|992.85|982.35|991.06|980.56|29
1653350420000|2022-05-24 00:00:20|990.85|980.35|992.72|982.22|992.72|982.22|990.79|980.29|28
1653350430000|2022-05-24 00:00:30|992.73|982.23|991.78|981.28|992.73|982.23|991.78|981.28|33
1653350440000|2022-05-24 00:00:40|991.8|981.3|991.73|981.23|991.9|981.4|990.8|980.3|27
1653350450000|2022-05-24 00:00:50|991.76|981.26|991.81|981.31|992.04|981.54|991.75|981.25|20
1653350460000|2022-05-24 00:01:00|992.04|981.54|993.66|983.16|993.66|983.16|991.75|981.25|30
1653350470000|2022-05-24 00:01:10|993.64|983.14|993.68|983.18|993.68|983.18|992.84|982.34|9
1653350480000|2022-05-24 00:01:20|993.71|983.21|993.71|983.21|993.71|983.21|992.8|982.3|11
1653350490000|2022-05-24 00:01:30|993.7|983.2|993.75|983.25|993.85|983.35|993.7|983.2|10
1653350500000|2022-05-24 00:01:40|993.77|983.27|993.72|983.22|993.77|983.27|993.66|983.16|16
1653350510000|2022-05-24 00:01:50|993.75|983.25|993.77|983.27|993.78|983.28|993.64|983.14|9
1653350520000|2022-05-24 00:02:00|993.78|983.28|994.59|984.09|994.75|984.25|993.75|983.25|22
1653350530000|2022-05-24 00:02:10|994.65|984.15|994.83|984.33|994.85|984.35|994.5|984|19
1653350540000|2022-05-24 00:02:20|994.75|984.25|993.78|983.28|994.8|984.3|993.75|983.25|31
1653350550000|2022-05-24 00:02:30|993.8|983.3|992.51|982.01|993.8|983.3|992.51|982.01|18
1653350560000|2022-05-24 00:02:40|992.52|982.02|992.36|981.86|992.93|982.43|992.13|981.63|35
1653350570000|2022-05-24 00:02:50|992.34|981.84|991.01|980.51|992.34|981.84|990.82|980.32|26
1653350580000|2022-05-24 00:03:00|991.09|980.59|989.9|979.4|991.09|980.59|989.85|979.35|29
1653350590000|2022-05-24 00:03:10|990.02|979.52|990.09|979.59|990.19|979.69|989.58|979.08|27
1653350600000|2022-05-24 00:03:20|989.84|979.34|990|979.5|990|979.5|989.55|979.05|16
1653350610000|2022-05-24 00:03:30|989.9|979.4|988.03|977.53|989.9|979.4|987.91|977.41|23
1653350620000|2022-05-24 00:03:40|988.16|977.66|988.77|978.27|988.78|978.28|988.05|977.55|20
1653350630000|2022-05-24 00:03:50|988.75|978.25|991.41|980.91|991.43|980.93|988.75|978.25|28
1653350640000|2022-05-24 00:04:00|991.42|980.92|992.25|981.75|992.25|981.75|991.42|980.92|21
1653350650000|2022-05-24 00:04:10|992.63|982.13|993.82|983.32|994.13|983.63|992.63|982.13|31
1653350660000|2022-05-24 00:04:20|994.06|983.56|992.87|982.37|994.13|983.63|992.82|982.32|30
1653350670000|2022-05-24 00:04:30|992.86|982.36|993.68|983.18|993.68|983.18|992.86|982.36|20
1653350680000|2022-05-24 00:04:40|993.75|983.25|994.57|984.07|994.63|984.13|993.75|983.25|9
1653350690000|2022-05-24 00:04:50|994.37|983.87|992.81|982.31|994.37|983.87|992.81|982.31|21
1653350700000|2022-05-24 00:05:00|992.85|982.35|992.81|982.31|993.21|982.71|992.7|982.2|28
1653350710000|2022-05-24 00:05:10|992.79|982.29|993.6|983.1|993.63|983.13|992.75|982.25|29
1653350720000|2022-05-24 00:05:20|993.58|983.08|994.57|984.07|994.72|984.22|993.58|983.08|25
1653350730000|2022-05-24 00:05:30|994.7|984.2|995.62|985.12|995.62|985.12|994.55|984.05|21
1653350740000|2022-05-24 00:05:40|995.65|985.15|996.16|985.66|996.16|985.66|995.59|985.09|18
1653350750000|2022-05-24 00:05:50|996.18|985.68|995.82|985.32|996.59|986.09|995.79|985.29|15
1653350760000|2022-05-24 00:06:00|995.83|985.33|996.26|985.76|996.26|985.76|995.76|985.26|15
1653350770000|2022-05-24 00:06:10|996.44|985.94|996.67|986.17|996.68|986.18|996.26|985.76|9
1653350780000|2022-05-24 00:06:20|996.65|986.15|996.52|986.02|996.65|986.15|996.52|986.02|15
1653350790000|2022-05-24 00:06:30|996.64|986.14|997.5|987|997.5|987|996.52|986.02|18
1653350800000|2022-05-24 00:06:40|997.7|987.2|998.29|987.79|998.29|987.79|997.54|987.04|26
1653350810000|2022-05-24 00:06:50|998.23|987.73|998.66|988.16|998.72|988.22|997.79|987.29|30
1653350820000|2022-05-24 00:07:00|998.51|988.01|996.84|986.34|998.6|988.1|996.79|986.29|34
1653350830000|2022-05-24 00:07:10|996.89|986.39|996.93|986.43|997.4|986.9|996.8|986.3|29
1653350840000|2022-05-24 00:07:20|997.02|986.52|998.5|988|998.61|988.11|997.02|986.52|25
1653350850000|2022-05-24 00:07:30|998.57|988.07|998.89|988.39|998.95|988.45|998.54|988.04|33
1653350860000|2022-05-24 00:07:40|998.85|988.35|998.78|988.28|998.85|988.35|998.7|988.2|17
1653350870000|2022-05-24 00:07:50|998.75|988.25|999.56|989.06|999.56|989.06|998.71|988.21|27
1653350880000|2022-05-24 00:08:00|999.57|989.07|1000.06|989.56|1000.59|990.09|999.57|989.07|22
1653350890000|2022-05-24 00:08:10|999.97|989.47|999.47|988.97|1000.21|989.71|999.43|988.93|25
1653350900000|2022-05-24 00:08:20|999.46|988.96|998.63|988.13|999.46|988.96|998.63|988.13|22
1653350910000|2022-05-24 00:08:30|998.53|988.03|999.61|989.11|999.61|989.11|998.15|987.65|30
1653350920000|2022-05-24 00:08:40|999.62|989.12|998.94|988.44|999.72|989.22|998.94|988.44|22
1653350930000|2022-05-24 00:08:50|998.93|988.43|999.17|988.67|999.21|988.71|998.86|988.36|23
1653350940000|2022-05-24 00:09:00|999.1|988.6|998.99|988.49|999.1|988.6|998.97|988.47|8
1653350950000|2022-05-24 00:09:10|998.73|988.23|997.88|987.38|998.97|988.47|997.47|986.97|35
1653350960000|2022-05-24 00:09:20|997.79|987.29|998.21|987.71|998.21|987.71|997.71|987.21|21
1653350970000|2022-05-24 00:09:30|998.15|987.65|997.78|987.28|998.37|987.87|997.75|987.25|14
1653350980000|2022-05-24 00:09:40|997.79|987.29|998.69|988.19|998.73|988.23|997.75|987.25|23
1653350990000|2022-05-24 00:09:50|998.73|988.23|998.67|988.17|998.73|988.23|998.48|987.98|11
1653351000000|2022-05-24 00:10:00|998.5|988|998.62|988.12|998.72|988.22|998.31|987.81|25
1653351010000|2022-05-24 00:10:10|998.19|987.69|997.62|987.12|998.22|987.72|997.37|986.87|33
1653351020000|2022-05-24 00:10:20|997.7|987.2|997.61|987.11|997.7|987.2|997.54|987.04|22
1653351030000|2022-05-24 00:10:30|997.58|987.08|996.9|986.4|997.58|987.08|996.48|985.98|27
1653351040000|2022-05-24 00:10:40|996.58|986.08|996.34|985.84|996.93|986.43|996.24|985.74|24
1653351050000|2022-05-24 00:10:50|996.47|985.97|995.81|985.31|996.79|986.29|995.81|985.31|29
1653351060000|2022-05-24 00:11:00|995.87|985.37|995.82|985.32|996.35|985.85|995.8|985.3|26
1653351070000|2022-05-24 00:11:10|995.83|985.33|995.8|985.3|996.81|986.31|995.75|985.25|29
1653351080000|2022-05-24 00:11:20|995.76|985.26|996|985.5|996.12|985.62|995.46|984.96|29
1653351090000|2022-05-24 00:11:30|995.99|985.49|994.63|984.13|995.99|985.49|994.53|984.03|24
1653351100000|2022-05-24 00:11:40|994.62|984.12|994.47|983.97|994.86|984.36|994.25|983.75|24
1653351110000|2022-05-24 00:11:50|994.15|983.65|994.71|984.21|994.75|984.25|993.69|983.19|31
1653351120000|2022-05-24 00:12:00|994.6|984.1|993.68|983.18|994.75|984.25|992.91|982.41|30
1653351130000|2022-05-24 00:12:10|993.72|983.22|993.26|982.76|993.72|983.22|992.78|982.28|18
1653351140000|2022-05-24 00:12:20|993.19|982.69|993.89|983.39|993.91|983.41|993.19|982.69|21
1653351150000|2022-05-24 00:12:30|993.87|983.37|995.55|985.05|995.63|985.13|993.72|983.22|23
1653351160000|2022-05-24 00:12:40|995.56|985.06|994.83|984.33|995.73|985.23|994.82|984.32|28
1653351170000|2022-05-24 00:12:50|995.18|984.68|995.68|985.18|995.68|985.18|994.84|984.34|18
1653351180000|2022-05-24 00:13:00|995.73|985.23|995.76|985.26|995.76|985.26|995.72|985.22|21
1653351190000|2022-05-24 00:13:10|995.78|985.28|995.8|985.3|995.8|985.3|995.75|985.25|6
1653351200000|2022-05-24 00:13:20|995.79|985.29|994.77|984.27|995.79|985.29|994.75|984.25|15
1653351210000|2022-05-24 00:13:30|994.78|984.28|994.46|983.96|994.78|984.28|994.36|983.86|18
1653351220000|2022-05-24 00:13:40|994.78|984.28|994.82|984.32|994.84|984.34|994.62|984.12|9
1653351230000|2022-05-24 00:13:50|994.8|984.3|994.78|984.28|994.82|984.32|994.77|984.27|11
1653351240000|2022-05-24 00:14:00|994.86|984.36|994.8|984.3|995.2|984.7|994.79|984.29|18
1653351250000|2022-05-24 00:14:10|994.81|984.31|995.03|984.53|995.05|984.55|994.81|984.31|27
1653351260000|2022-05-24 00:14:20|994.96|984.46|995.04|984.54|995.2|984.7|994.75|984.25|17
1653351270000|2022-05-24 00:14:30|995.14|984.64|995.77|985.27|995.78|985.28|995.14|984.64|21
1653351280000|2022-05-24 00:14:40|995.73|985.23|995.7|985.2|995.8|985.3|995.7|985.2|15
1653351290000|2022-05-24 00:14:50|995.77|985.27|996.45|985.95|996.49|985.99|995.77|985.27|12
1653351300000|2022-05-24 00:15:00|996.49|985.99|996.05|985.55|996.67|986.17|996.05|985.55|20
1653351310000|2022-05-24 00:15:10|996.06|985.56|995.67|985.17|996.26|985.76|995.66|985.16|21
1653351320000|2022-05-24 00:15:20|995.68|985.18|995.75|985.25|995.75|985.25|994.77|984.27|32
1653351330000|2022-05-24 00:15:30|995.78|985.28|996.41|985.91|996.41|985.91|995.67|985.17|21
1653351340000|2022-05-24 00:15:40|996.45|985.95|996.66|986.16|996.81|986.31|996.45|985.95|15
1653351350000|2022-05-24 00:15:50|996.71|986.21|996.77|986.27|996.83|986.33|996.66|986.16|21
1653351360000|2022-05-24 00:16:00|996.78|986.28|996.76|986.26|996.82|986.32|996.71|986.21|21
1653351370000|2022-05-24 00:16:10|996.81|986.31|996.63|986.13|996.82|986.32|995.9|985.4|25
1653351380000|2022-05-24 00:16:20|996.68|986.18|996.79|986.29|996.79|986.29|996.33|985.83|27
1653351390000|2022-05-24 00:16:30|996.77|986.27|996.75|986.25|997.66|987.16|996.71|986.21|22
1653351400000|2022-05-24 00:16:40|996.82|986.32|997.71|987.21|997.71|987.21|996.81|986.31|14
1653351410000|2022-05-24 00:16:50|997.66|987.16|997.7|987.2|997.7|987.2|997.62|987.12|8
1653351420000|2022-05-24 00:17:00|997.49|986.99|996.8|986.3|997.49|986.99|996.75|986.25|13
1653351430000|2022-05-24 00:17:10|996.74|986.24|996.66|986.16|996.81|986.31|996.59|986.09|28
1653351440000|2022-05-24 00:17:20|996.37|985.87|996.79|986.29|996.8|986.3|996.26|985.76|18
1653351450000|2022-05-24 00:17:30|996.8|986.3|996.81|986.31|996.82|986.32|996.8|986.3|5
1653351460000|2022-05-24 00:17:40|996.82|986.32|997.66|987.16|997.68|987.18|996.79|986.29|13
1653351470000|2022-05-24 00:17:50|997.68|987.18|996.82|986.32|997.68|987.18|996.78|986.28|13
1653351480000|2022-05-24 00:18:00|996.79|986.29|997.66|987.16|997.66|987.16|996.79|986.29|18
1653351490000|2022-05-24 00:18:10|997.68|987.18|996.8|986.3|997.68|987.18|996.75|986.25|8
1653351500000|2022-05-24 00:18:20|996.75|986.25|995.96|985.46|996.79|986.29|995.87|985.37|17
1653351510000|2022-05-24 00:18:30|995.98|985.48|995.39|984.89|996.01|985.51|995.39|984.89|25
1653351520000|2022-05-24 00:18:40|995.41|984.91|995.71|985.21|995.8|985.3|995.21|984.71|25
1653351530000|2022-05-24 00:18:50|995.73|985.23|995.79|985.29|995.84|985.34|995.69|985.19|8
1653351540000|2022-05-24 00:19:00|995.84|985.34|995.95|985.45|996.07|985.57|995.77|985.27|16
1653351550000|2022-05-24 00:19:10|996.05|985.55|995.78|985.28|996.66|986.16|995.77|985.27|19
1653351560000|2022-05-24 00:19:20|995.79|985.29|995.84|985.34|995.84|985.34|995.79|985.29|13
1653351570000|2022-05-24 00:19:30|995.83|985.33|995.78|985.28|995.83|985.33|995.77|985.27|13
1653351580000|2022-05-24 00:19:40|995.79|985.29|995.75|985.25|996.55|986.05|995.75|985.25|19
1653351590000|2022-05-24 00:19:50|995.89|985.39|995.87|985.37|995.92|985.42|995.78|985.28|24
1653351600000|2022-05-24 00:20:00|995.89|985.39|995.76|985.26|995.94|985.44|995.75|985.25|14
1653351610000|2022-05-24 00:20:10|995.75|985.25|995.75|985.25|995.75|985.25|995.35|984.85|20
1653351620000|2022-05-24 00:20:20|995.5|985|995.77|985.27|995.79|985.29|995.5|985|15
1653351630000|2022-05-24 00:20:30|995.76|985.26|995.76|985.26|995.77|985.27|995.76|985.26|3
1653351640000|2022-05-24 00:20:40|995.78|985.28|995.79|985.29|995.82|985.32|995.75|985.25|12
1653351650000|2022-05-24 00:20:50|995.75|985.25|995.85|985.35|995.85|985.35|995.73|985.23|18
1653351660000|2022-05-24 00:21:00|995.83|985.33|995.85|985.35|997.38|986.88|995.83|985.33|29
1653351670000|2022-05-24 00:21:10|995.89|985.39|995.89|985.39|996.48|985.98|995.89|985.39|22
1653351680000|2022-05-24 00:21:20|996.09|985.59|996.52|986.02|996.52|986.02|995.89|985.39|23
1653351690000|2022-05-24 00:21:30|996.42|985.92|996.01|985.51|996.51|986.01|995.99|985.49|12
1653351700000|2022-05-24 00:21:40|995.99|985.49|996.02|985.52|996.02|985.52|995.85|985.35|9
1653351710000|2022-05-24 00:21:50|996.01|985.51|996.02|985.52|996.02|985.52|996.01|985.51|2
1653351720000|2022-05-24 00:22:00|996.05|985.55|995.72|985.22|996.15|985.65|995.36|984.86|21
1653351730000|2022-05-24 00:22:10|995.7|985.2|995.79|985.29|995.88|985.38|995.61|985.11|15
1653351740000|2022-05-24 00:22:20|995.88|985.38|995.21|984.71|995.92|985.42|995.21|984.71|25
1653351750000|2022-05-24 00:22:30|995.06|984.56|994.74|984.24|995.06|984.56|994.72|984.22|17
1653351760000|2022-05-24 00:22:40|994.72|984.22|994.78|984.28|994.84|984.34|994.45|983.95|19
1653351770000|2022-05-24 00:22:50|994.81|984.31|994.8|984.3|994.84|984.34|994.75|984.25|12
1653351780000|2022-05-24 00:23:00|994.82|984.32|994.8|984.3|994.83|984.33|994.79|984.29|7
1653351790000|2022-05-24 00:23:10|994.83|984.33|995.29|984.79|995.66|985.16|994.75|984.25|22
1653351800000|2022-05-24 00:23:20|995.3|984.8|994.86|984.36|995.36|984.86|994.82|984.32|13
1653351810000|2022-05-24 00:23:30|995.12|984.62|994.88|984.38|995.63|985.13|994.85|984.35|22
1653351820000|2022-05-24 00:23:40|994.86|984.36|995.09|984.59|995.09|984.59|994.81|984.31|15
1653351830000|2022-05-24 00:23:50|995.01|984.51|995.47|984.97|995.49|984.99|994.85|984.35|20
1653351840000|2022-05-24 00:24:00|995.36|984.86|994.9|984.4|995.49|984.99|994.83|984.33|20
1653351850000|2022-05-24 00:24:10|994.93|984.43|994.81|984.31|994.93|984.43|994.48|983.98|18
1653351860000|2022-05-24 00:24:20|994.83|984.33|995.74|985.24|995.74|985.24|994.81|984.31|15
1653351880000|2022-05-24 00:24:40|995.71|985.21|995.74|985.24|995.74|985.24|995.71|985.21|4
1653351890000|2022-05-24 00:24:50|995.69|985.19|994.75|984.25|995.74|985.24|994.75|984.25|11
1653351900000|2022-05-24 00:25:00|994.82|984.32|995.37|984.87|995.39|984.89|994.82|984.32|16
1653351910000|2022-05-24 00:25:10|995.38|984.88|995.32|984.82|995.55|985.05|994.85|984.35|29
1653351920000|2022-05-24 00:25:20|995.2|984.7|994.89|984.39|995.31|984.81|994.85|984.35|18
1653351930000|2022-05-24 00:25:30|994.9|984.4|995.39|984.89|995.39|984.89|994.75|984.25|23
1653351940000|2022-05-24 00:25:40|995.64|985.14|995.73|985.23|995.78|985.28|995.55|985.05|17
1653351950000|2022-05-24 00:25:50|995.67|985.17|995.73|985.23|995.73|985.23|995|984.5|21
1653351960000|2022-05-24 00:26:00|995.7|985.2|994.89|984.39|995.73|985.23|994.89|984.39|31
1653351970000|2022-05-24 00:26:10|994.96|984.46|995.53|985.03|995.78|985.28|994.96|984.46|24
1653351980000|2022-05-24 00:26:20|995.33|984.83|995.74|985.24|995.74|985.24|994.89|984.39|14
1653351990000|2022-05-24 00:26:30|995.76|985.26|995.66|985.16|995.85|985.35|995.6|985.1|23
1653352000000|2022-05-24 00:26:40|995.45|984.95|995.42|984.92|995.57|985.07|995.29|984.79|8
1653352010000|2022-05-24 00:26:50|994.98|984.48|995.74|985.24|995.8|985.3|994.98|984.48|27
1653352020000|2022-05-24 00:27:00|995.55|985.05|994.75|984.25|995.71|985.21|994.75|984.25|25
1653352030000|2022-05-24 00:27:10|994.81|984.31|994.83|984.33|994.88|984.38|994.75|984.25|17
1653352040000|2022-05-24 00:27:20|994.87|984.37|993.85|983.35|994.87|984.37|993.7|983.2|16
1653352050000|2022-05-24 00:27:30|993.86|983.36|993.84|983.34|993.92|983.42|993.75|983.25|18
1653352060000|2022-05-24 00:27:40|993.85|983.35|993.86|983.36|993.87|983.37|993.76|983.26|12
1653352070000|2022-05-24 00:27:50|993.87|983.37|994.2|983.7|994.63|984.13|993.76|983.26|18
1653352080000|2022-05-24 00:28:00|994.05|983.55|995.25|984.75|995.32|984.82|993.93|983.43|18
1653352090000|2022-05-24 00:28:10|995.33|984.83|995.8|985.3|995.9|985.4|995.25|984.75|13
1653352100000|2022-05-24 00:28:20|995.76|985.26|995.77|985.27|995.83|985.33|995.73|985.23|11
1653352110000|2022-05-24 00:28:30|995.78|985.28|995.84|985.34|996.14|985.64|995.75|985.25|21
1653352120000|2022-05-24 00:28:40|995.85|985.35|995.84|985.34|996.48|985.98|995.8|985.3|22
1653352130000|2022-05-24 00:28:50|995.75|985.25|995.86|985.36|995.86|985.36|995.75|985.25|18
1653352140000|2022-05-24 00:29:00|995.87|985.37|995.94|985.44|995.94|985.44|995.83|985.33|9
1653352150000|2022-05-24 00:29:10|996.59|986.09|996.43|985.93|996.69|986.19|996.28|985.78|12
1653352160000|2022-05-24 00:29:20|995.97|985.47|996.73|986.23|996.73|986.23|995.87|985.37|10
1653352170000|2022-05-24 00:29:30|996.71|986.21|995.84|985.34|996.75|986.25|995.79|985.29|14
1653352180000|2022-05-24 00:29:40|995.79|985.29|995.91|985.41|996.01|985.51|995.79|985.29|18
1653352190000|2022-05-24 00:29:50|996.01|985.51|996.24|985.74|996.31|985.81|995.91|985.41|14
1653352200000|2022-05-24 00:30:00|996.26|985.76|996.23|985.73|996.26|985.76|995.75|985.25|12
1653352210000|2022-05-24 00:30:10|996.25|985.75|996.69|986.19|996.74|986.24|996.25|985.75|18
1653352220000|2022-05-24 00:30:20|996.37|985.87|996.18|985.68|996.37|985.87|995.83|985.33|19
1653352230000|2022-05-24 00:30:30|996.3|985.8|996.45|985.95|996.45|985.95|995.82|985.32|31
1653352240000|2022-05-24 00:30:40|996.6|986.1|996.24|985.74|996.62|986.12|996.13|985.63|24
1653352250000|2022-05-24 00:30:50|996.34|985.84|996.75|986.25|996.75|986.25|996.3|985.8|23
1653352260000|2022-05-24 00:31:00|996.77|986.27|996.78|986.28|996.78|986.28|996.72|986.22|14
1653352270000|2022-05-24 00:31:10|996.98|986.48|997.11|986.61|997.12|986.62|996.98|986.48|13
1653352280000|2022-05-24 00:31:20|997.15|986.65|997.09|986.59|997.15|986.65|996.88|986.38|21
1653352290000|2022-05-24 00:31:30|997.1|986.6|997.68|987.18|997.7|987.2|997.1|986.6|14
1653352300000|2022-05-24 00:31:40|997.57|987.07|997.84|987.34|997.84|987.34|997.57|987.07|15
1653352310000|2022-05-24 00:31:50|997.85|987.35|997.83|987.33|998.13|987.63|997.82|987.32|16
1653352320000|2022-05-24 00:32:00|997.81|987.31|997.7|987.2|997.83|987.33|997.7|987.2|21
1653352330000|2022-05-24 00:32:10|997.73|987.23|997.3|986.8|997.8|987.3|997.22|986.72|22
1653352340000|2022-05-24 00:32:20|997.6|987.1|997.54|987.04|997.6|987.1|997.54|987.04|6
1653352360000|2022-05-24 00:32:40|996.99|986.49|997.54|987.04|997.54|987.04|996.99|986.49|2
1653352370000|2022-05-24 00:32:50|997.59|987.09|997.59|987.09|997.62|987.12|997.53|987.03|6
1653352380000|2022-05-24 00:33:00|997.58|987.08|997.85|987.35|997.88|987.38|997.58|987.08|15
1653352390000|2022-05-24 00:33:10|997.79|987.29|997.45|986.95|997.8|987.3|997.35|986.85|15
1653352400000|2022-05-24 00:33:20|997.37|986.87|997.04|986.54|997.45|986.95|996.79|986.29|11
1653352410000|2022-05-24 00:33:30|996.8|986.3|997.77|987.27|997.81|987.31|996.79|986.29|18
1653352420000|2022-05-24 00:33:40|997.78|987.28|998.38|987.88|998.39|987.89|997.73|987.23|14
1653352430000|2022-05-24 00:33:50|998.22|987.72|997.78|987.28|998.22|987.72|997.75|987.25|20
1653352440000|2022-05-24 00:34:00|997.82|987.32|997.58|987.08|997.82|987.32|997.58|987.08|17
1653352450000|2022-05-24 00:34:10|997.69|987.19|998.23|987.73|998.37|987.87|997.69|987.19|22
1653352460000|2022-05-24 00:34:20|997.93|987.43|997.81|987.31|997.93|987.43|997.75|987.25|6
1653352470000|2022-05-24 00:34:30|997.88|987.38|997.78|987.28|997.88|987.38|997.75|987.25|9
1653352480000|2022-05-24 00:34:40|997.84|987.34|997.75|987.25|997.9|987.4|997.75|987.25|27
1653352490000|2022-05-24 00:34:50|997.87|987.37|998.54|988.04|998.54|988.04|997.75|987.25|13
1653352500000|2022-05-24 00:35:00|998.55|988.05|998.74|988.24|998.8|988.3|998.55|988.05|15
1653352540000|2022-05-24 00:35:40|998.79|988.29|999.75|989.25|999.75|989.25|998.74|988.24|11
1653352550000|2022-05-24 00:35:50|999.72|989.22|999.75|989.25|999.8|989.3|999.64|989.14|21
1653352560000|2022-05-24 00:36:00|999.73|989.23|999.72|989.22|999.88|989.38|999.71|989.21|19
1653352570000|2022-05-24 00:36:10|999.73|989.23|999.64|989.14|999.82|989.32|999.53|989.03|17
1653352580000|2022-05-24 00:36:20|999.63|989.13|999.08|988.58|999.63|989.13|999.08|988.58|15
1653352590000|2022-05-24 00:36:30|999.07|988.57|998.78|988.28|999.07|988.57|998.76|988.26|14
1653352600000|2022-05-24 00:36:40|998.82|988.32|998.81|988.31|998.83|988.33|998.75|988.25|12
1653352610000|2022-05-24 00:36:50|998.93|988.43|998.78|988.28|998.93|988.43|998.7|988.2|18
1653352620000|2022-05-24 00:37:00|998.75|988.25|998.78|988.28|998.78|988.28|998.66|988.16|23
1653352630000|2022-05-24 00:37:10|998.71|988.21|998.76|988.26|998.83|988.33|998.71|988.21|16
1653352640000|2022-05-24 00:37:20|998.74|988.24|998.16|987.66|998.75|988.25|997.87|987.37|14
1653352650000|2022-05-24 00:37:30|998.05|987.55|997.99|987.49|998.06|987.56|997.99|987.49|23
1653352660000|2022-05-24 00:37:40|997.98|987.48|998.02|987.52|998.08|987.58|997.97|987.47|8
1653352680000|2022-05-24 00:38:00|998.09|987.59|998.3|987.8|998.3|987.8|998.09|987.59|3
1653352690000|2022-05-24 00:38:10|998.74|988.24|998.75|988.25|998.8|988.3|998.74|988.24|18
1653352700000|2022-05-24 00:38:20|998.72|988.22|998.71|988.21|998.72|988.22|998.71|988.21|2
1653352710000|2022-05-24 00:38:30|998.72|988.22|998.74|988.24|998.75|988.25|998.71|988.21|4
1653352720000|2022-05-24 00:38:40|998.76|988.26|998.89|988.39|998.89|988.39|998.76|988.26|10
1653352730000|2022-05-24 00:38:50|998.91|988.41|999.6|989.1|999.6|989.1|998.69|988.19|19
1653352740000|2022-05-24 00:39:00|999.65|989.15|999.65|989.15|999.65|989.15|999.65|989.15|1
1653352750000|2022-05-24 00:39:10|999.7|989.2|999.75|989.25|999.75|989.25|999.63|989.13|4
1653352760000|2022-05-24 00:39:20|999.57|989.07|999.47|988.97|999.57|989.07|999.45|988.95|8
1653352770000|2022-05-24 00:39:30|999.51|989.01|999.47|988.97|999.55|989.05|999.47|988.97|6
1653352790000|2022-05-24 00:39:50|999.65|989.15|999.75|989.25|999.75|989.25|999.65|989.15|2
1653352800000|2022-05-24 00:40:00|999.57|989.07|999.57|989.07|999.57|989.07|999.57|989.07|1
1653352810000|2022-05-24 00:40:10|998.85|988.35|999.12|988.62|999.12|988.62|998.75|988.25|5
1653352820000|2022-05-24 00:40:20|999|988.5|998.9|988.4|999.13|988.63|998.85|988.35|11
1653352830000|2022-05-24 00:40:30|998.96|988.46|999.4|988.9|999.47|988.97|998.96|988.46|7
1653352840000|2022-05-24 00:40:40|999.47|988.97|998.92|988.42|999.5|989|998.86|988.36|20
1653352850000|2022-05-24 00:40:50|998.87|988.37|999.75|989.25|999.75|989.25|998.87|988.37|17
1653352860000|2022-05-24 00:41:00|999.66|989.16|999.68|989.18|999.75|989.25|999.66|989.16|6
1653352870000|2022-05-24 00:41:10|999.57|989.07|998.86|988.36|999.57|989.07|998.86|988.36|5
1653352880000|2022-05-24 00:41:20|998.99|988.49|998.99|988.49|999.02|988.52|998.99|988.49|8
1653352890000|2022-05-24 00:41:30|998.98|988.48|998.67|988.17|998.98|988.48|998.67|988.17|20
1653352900000|2022-05-24 00:41:40|998.75|988.25|998.6|988.1|998.8|988.3|998.6|988.1|9
1653352910000|2022-05-24 00:41:50|998.65|988.15|998.81|988.31|998.81|988.31|998.65|988.15|16
1653352920000|2022-05-24 00:42:00|998.63|988.13|998.81|988.31|998.82|988.32|998.63|988.13|6
1653352930000|2022-05-24 00:42:10|998.82|988.32|998.61|988.11|998.82|988.32|998.61|988.11|8
1653352940000|2022-05-24 00:42:20|998.79|988.29|998.79|988.29|998.8|988.3|998.61|988.11|19
1653352950000|2022-05-24 00:42:30|998.61|988.11|998.71|988.21|998.8|988.3|998.5|988|16
1653352960000|2022-05-24 00:42:40|998.75|988.25|998.79|988.29|998.8|988.3|998.7|988.2|7
1653352970000|2022-05-24 00:42:50|998.8|988.3|998.8|988.3|998.8|988.3|998.8|988.3|1
1653352980000|2022-05-24 00:43:00|998.81|988.31|998.8|988.3|998.81|988.31|998.8|988.3|2
1653352990000|2022-05-24 00:43:10|998.67|988.17|998.6|988.1|998.8|988.3|998.6|988.1|9
1653353000000|2022-05-24 00:43:20|998.65|988.15|998.02|987.52|998.65|988.15|998.01|987.51|20
1653353010000|2022-05-24 00:43:30|998.14|987.64|998.72|988.22|998.75|988.25|998.14|987.64|12
1653353020000|2022-05-24 00:43:40|998.63|988.13|998.29|987.79|998.75|988.25|998.29|987.79|13
1653353030000|2022-05-24 00:43:50|998.24|987.74|998.44|987.94|998.44|987.94|998.24|987.74|16
1653353040000|2022-05-24 00:44:00|998.43|987.93|998.56|988.06|998.72|988.22|998.43|987.93|13
1653353050000|2022-05-24 00:44:10|998.45|987.95|998.56|988.06|998.61|988.11|998.07|987.57|22
1653353060000|2022-05-24 00:44:20|998.58|988.08|998.43|987.93|998.58|988.08|998.39|987.89|11
1653353070000|2022-05-24 00:44:30|998.42|987.92|998.31|987.81|998.45|987.95|997.87|987.37|30
1653353080000|2022-05-24 00:44:40|998.18|987.68|998.73|988.23|998.73|988.23|997.9|987.4|18
1653353090000|2022-05-24 00:44:50|998.72|988.22|998.73|988.23|998.73|988.23|998.71|988.21|4
1653353100000|2022-05-24 00:45:00|998.71|988.21|998.72|988.22|998.73|988.23|998.71|988.21|4
1653353110000|2022-05-24 00:45:10|998.52|988.02|998.55|988.05|998.73|988.23|998.43|987.93|8
1653353120000|2022-05-24 00:45:20|998.52|988.02|998.02|987.52|998.55|988.05|997.96|987.46|27
1653353130000|2022-05-24 00:45:30|998.03|987.53|997.74|987.24|998.25|987.75|997.68|987.18|26
1653353140000|2022-05-24 00:45:40|997.7|987.2|998.05|987.55|998.31|987.81|997.68|987.18|24
1653353150000|2022-05-24 00:45:50|998.03|987.53|998.73|988.23|998.75|988.25|998.03|987.53|22
1653353160000|2022-05-24 00:46:00|998.6|988.1|998.59|988.09|998.72|988.22|998.59|988.09|9
1653353170000|2022-05-24 00:46:10|998.56|988.06|998.39|987.89|998.56|988.06|998.37|987.87|13
1653353180000|2022-05-24 00:46:20|998.38|987.88|998.34|987.84|998.48|987.98|998.34|987.84|18
1653353190000|2022-05-24 00:46:30|998.33|987.83|998.32|987.82|998.55|988.05|997.97|987.47|20
1653353200000|2022-05-24 00:46:40|998.4|987.9|998.35|987.85|998.4|987.9|997.97|987.47|14
1653353210000|2022-05-24 00:46:50|998.16|987.66|998.17|987.67|998.35|987.85|997.97|987.47|21
1653353220000|2022-05-24 00:47:00|998.18|987.68|998.65|988.15|998.75|988.25|998.18|987.68|17
1653353230000|2022-05-24 00:47:10|998.55|988.05|998.42|987.92|998.55|988.05|998.35|987.85|15
1653353240000|2022-05-24 00:47:20|998.55|988.05|998.65|988.15|998.65|988.15|998.42|987.92|7
1653353250000|2022-05-24 00:47:30|998.55|988.05|998.55|988.05|998.55|988.05|998.45|987.95|10
1653353260000|2022-05-24 00:47:40|998.75|988.25|998.64|988.14|998.75|988.25|998.55|988.05|10
1653353270000|2022-05-24 00:47:50|998.55|988.05|998.55|988.05|998.55|988.05|998.55|988.05|1
1653353280000|2022-05-24 00:48:00|998.75|988.25|998.75|988.25|998.75|988.25|998.75|988.25|1
1653353300000|2022-05-24 00:48:20|998.73|988.23|998.66|988.16|998.75|988.25|998.66|988.16|10
1653353310000|2022-05-24 00:48:30|998.75|988.25|998.75|988.25|998.75|988.25|998.58|988.08|14
1653353350000|2022-05-24 00:49:10|999.19|988.69|999.64|989.14|999.64|989.14|999.19|988.69|8
1653353360000|2022-05-24 00:49:20|999.59|989.09|999.59|989.09|999.6|989.1|999.59|989.09|3
1653353370000|2022-05-24 00:49:30|999.6|989.1|999.72|989.22|999.72|989.22|999.59|989.09|9
1653353380000|2022-05-24 00:49:40|999.97|989.47|1000.06|989.56|1000.06|989.56|999.97|989.47|4
1653353390000|2022-05-24 00:49:50|1000|989.5|999.89|989.39|1000.11|989.61|999.89|989.39|14
1653353400000|2022-05-24 00:50:00|999.9|989.4|999.87|989.37|999.99|989.49|999.87|989.37|9
1653353410000|2022-05-24 00:50:10|999.92|989.42|999.92|989.42|999.92|989.42|999.92|989.42|1
1653353420000|2022-05-24 00:50:20|999.87|989.37|999.2|988.7|999.93|989.43|999.2|988.7|11
1653353430000|2022-05-24 00:50:30|999.51|989.01|999.68|989.18|999.7|989.2|999.27|988.77|25
1653353440000|2022-05-24 00:50:40|999.88|989.38|1000.69|990.19|1000.75|990.25|999.73|989.23|20
1653353450000|2022-05-24 00:50:50|1000.7|990.2|1000.7|990.2|1000.7|990.2|1000.39|989.89|5
1653353460000|2022-05-24 00:51:00|1000.63|990.13|999.87|989.37|1000.7|990.2|999.85|989.35|7
1653353470000|2022-05-24 00:51:10|999.89|989.39|999.33|988.83|999.96|989.46|999.19|988.69|21
1653353480000|2022-05-24 00:51:20|999.24|988.74|998.93|988.43|999.42|988.92|998.9|988.4|19
1653353510000|2022-05-24 00:51:50|999.25|988.75|999.25|988.75|999.25|988.75|999.25|988.75|1
1653353520000|2022-05-24 00:52:00|999.6|989.1|999.25|988.75|999.6|989.1|999.25|988.75|2
1653353530000|2022-05-24 00:52:10|999.6|989.1|999.6|989.1|999.6|989.1|999.6|989.1|1
1653353550000|2022-05-24 00:52:30|999.47|988.97|999.29|988.79|999.47|988.97|999.29|988.79|10
1653353560000|2022-05-24 00:52:40|999.23|988.73|998.88|988.38|999.23|988.73|998.76|988.26|17
1653353570000|2022-05-24 00:52:50|998.87|988.37|998.88|988.38|998.89|988.39|998.87|988.37|4
1653353580000|2022-05-24 00:53:00|998.89|988.39|998.75|988.25|998.91|988.41|998.75|988.25|7
1653353590000|2022-05-24 00:53:10|998.76|988.26|998.9|988.4|998.99|988.49|998.76|988.26|15
1653353600000|2022-05-24 00:53:20|998.91|988.41|998.91|988.41|998.94|988.44|998.75|988.25|13
1653353610000|2022-05-24 00:53:30|998.75|988.25|998.12|987.62|998.94|988.44|998.12|987.62|13
1653353620000|2022-05-24 00:53:40|997.87|987.37|998.47|987.97|998.5|988|997.75|987.25|15
1653353630000|2022-05-24 00:53:50|998.44|987.94|998.29|987.79|998.51|988.01|998.28|987.78|12
1653353640000|2022-05-24 00:54:00|998.51|988.01|997.87|987.37|998.55|988.05|997.85|987.35|17
1653353650000|2022-05-24 00:54:10|998.02|987.52|997.85|987.35|998.02|987.52|997.85|987.35|4
1653353660000|2022-05-24 00:54:20|998.01|987.51|997.65|987.15|998.01|987.51|997.4|986.9|12
1653353670000|2022-05-24 00:54:30|997.66|987.16|996.89|986.39|997.66|987.16|996.89|986.39|9
1653353680000|2022-05-24 00:54:40|996.9|986.4|997.03|986.53|997.08|986.58|996.75|986.25|14
1653353690000|2022-05-24 00:54:50|996.95|986.45|997|986.5|997.46|986.96|996.9|986.4|13
1653353700000|2022-05-24 00:55:00|997.12|986.62|997.35|986.85|997.8|987.3|997.12|986.62|21
1653353710000|2022-05-24 00:55:10|997.49|986.99|997.79|987.29|997.85|987.35|997.48|986.98|21
1653353720000|2022-05-24 00:55:20|997.83|987.33|997.91|987.41|997.91|987.41|997.56|987.06|15
1653353730000|2022-05-24 00:55:30|997.83|987.33|997.83|987.33|997.86|987.36|997.83|987.33|6
1653353740000|2022-05-24 00:55:40|997.84|987.34|998.45|987.95|998.45|987.95|997.75|987.25|7
1653353750000|2022-05-24 00:55:50|997.95|987.45|997.93|987.43|997.98|987.48|997.81|987.31|11
1653353760000|2022-05-24 00:56:00|997.94|987.44|998.65|988.15|998.71|988.21|997.94|987.44|18
1653353770000|2022-05-24 00:56:10|998.38|987.88|998.81|988.31|998.81|988.31|998.38|987.88|11
1653353780000|2022-05-24 00:56:20|998.82|988.32|997.77|987.27|998.82|988.32|997.75|987.25|23
1653353790000|2022-05-24 00:56:30|997.41|986.91|996.87|986.37|997.75|987.25|996.87|986.37|23
1653353800000|2022-05-24 00:56:40|996.85|986.35|996.86|986.36|997|986.5|996.76|986.26|20
1653353810000|2022-05-24 00:56:50|996.87|986.37|997.14|986.64|997.18|986.68|996.78|986.28|26
1653353820000|2022-05-24 00:57:00|997.1|986.6|996.73|986.23|997.1|986.6|996.31|985.81|12
1653353830000|2022-05-24 00:57:10|996.31|985.81|996.01|985.51|996.43|985.93|996.01|985.51|16
1653353840000|2022-05-24 00:57:20|996.03|985.53|996.73|986.23|996.73|986.23|996.01|985.51|12
1653353850000|2022-05-24 00:57:30|996.39|985.89|996.29|985.79|996.73|986.23|996.25|985.75|19
1653353860000|2022-05-24 00:57:40|996.69|986.19|996.35|985.85|996.69|986.19|996.2|985.7|24
1653353870000|2022-05-24 00:57:50|996.25|985.75|996.57|986.07|996.82|986.32|996|985.5|20
1653353880000|2022-05-24 00:58:00|996.51|986.01|996.86|986.36|996.87|986.37|996.5|986|15
1653353890000|2022-05-24 00:58:10|996.55|986.05|996.76|986.26|996.87|986.37|996.55|986.05|13
1653353900000|2022-05-24 00:58:20|996.78|986.28|996.69|986.19|996.8|986.3|996.69|986.19|10
1653353910000|2022-05-24 00:58:30|996.33|985.83|996.4|985.9|996.73|986.23|996.2|985.7|12
1653353920000|2022-05-24 00:58:40|996.73|986.23|996.39|985.89|996.75|986.25|996.15|985.65|9
1653353930000|2022-05-24 00:58:50|996.32|985.82|996.23|985.73|996.41|985.91|996.15|985.65|13
1653353950000|2022-05-24 00:59:10|996.24|985.74|996.05|985.55|996.26|985.76|996.05|985.55|7
1653353960000|2022-05-24 00:59:20|995.86|985.36|996.06|985.56|996.06|985.56|995.82|985.32|12
1653353970000|2022-05-24 00:59:30|995.75|985.25|995.85|985.35|995.88|985.38|995.75|985.25|10
1653353980000|2022-05-24 00:59:40|995.88|985.38|995.83|985.33|995.91|985.41|995.75|985.25|20
1653353990000|2022-05-24 00:59:50|995.88|985.38|995.96|985.46|995.96|985.46|995.86|985.36|10
1653354000000|2022-05-24 01:00:00|995.97|985.47|995.87|985.37|995.97|985.47|995.85|985.35|6
1653354010000|2022-05-24 01:00:10|995.75|985.25|995.19|984.69|995.75|985.25|994.99|984.49|16
1653354020000|2022-05-24 01:00:20|995.2|984.7|995.11|984.61|995.56|985.06|995.02|984.52|18
1653354030000|2022-05-24 01:00:30|995.09|984.59|994.45|983.95|995.23|984.73|994.14|983.64|25
1653354040000|2022-05-24 01:00:40|994.3|983.8|994.5|984|994.59|984.09|994.2|983.7|29
1653354050000|2022-05-24 01:00:50|994.51|984.01|994.53|984.03|994.59|984.09|994.4|983.9|12
1653354060000|2022-05-24 01:01:00|994.4|983.9|994.32|983.82|994.53|984.03|994.25|983.75|24
1653354070000|2022-05-24 01:01:10|994.3|983.8|994.35|983.85|994.41|983.91|994.29|983.79|7
1653354080000|2022-05-24 01:01:20|994.34|983.84|994.28|983.78|994.34|983.84|994.28|983.78|5
1653354090000|2022-05-24 01:01:30|994.31|983.81|994.59|984.09|994.59|984.09|994.31|983.81|3
1653354100000|2022-05-24 01:01:40|994.68|984.18|994.4|983.9|994.68|984.18|994.4|983.9|19
1653354110000|2022-05-24 01:01:50|994.45|983.95|994.37|983.87|994.81|984.31|994.37|983.87|16
1653354120000|2022-05-24 01:02:00|994.75|984.25|994.75|984.25|994.75|984.25|994.75|984.25|1
1653354130000|2022-05-24 01:02:10|994.38|983.88|994.3|983.8|994.75|984.25|994.3|983.8|5
1653354140000|2022-05-24 01:02:20|994.33|983.83|994.29|983.79|994.33|983.83|994.29|983.79|3
1653354150000|2022-05-24 01:02:30|994.4|983.9|994.42|983.92|994.42|983.92|994.3|983.8|7
1653354160000|2022-05-24 01:02:40|994.39|983.89|994.43|983.93|994.45|983.95|994.05|983.55|20
1653354170000|2022-05-24 01:02:50|994.46|983.96|994.82|984.32|994.87|984.37|994.46|983.96|7
1653354180000|2022-05-24 01:03:00|994.83|984.33|994.84|984.34|994.84|984.34|994.83|984.33|2
1653354190000|2022-05-24 01:03:10|995.34|984.84|994.83|984.33|995.54|985.04|994.83|984.33|5
1653354200000|2022-05-24 01:03:20|994.91|984.41|994.91|984.41|995.02|984.52|994.91|984.41|5
1653354210000|2022-05-24 01:03:30|995.41|984.91|995.54|985.04|995.54|985.04|995.41|984.91|3
1653354220000|2022-05-24 01:03:40|995.67|985.17|995.67|985.17|995.67|985.17|995.66|985.16|5
1653354230000|2022-05-24 01:03:50|995.54|985.04|995.54|985.04|995.54|985.04|995.54|985.04|1
1653354240000|2022-05-24 01:04:00|995.04|984.54|995.04|984.54|995.04|984.54|995.04|984.54|1
1653354250000|2022-05-24 01:04:10|995.54|985.04|996.79|986.29|996.79|986.29|995.54|985.04|14
1653354260000|2022-05-24 01:04:20|996.81|986.31|997.15|986.65|997.15|986.65|996.79|986.29|10
1653354270000|2022-05-24 01:04:30|997.05|986.55|996.93|986.43|997.05|986.55|996.77|986.27|14
1653354280000|2022-05-24 01:04:40|997.03|986.53|997.04|986.54|997.18|986.68|997.03|986.53|6
1653354290000|2022-05-24 01:04:50|996.95|986.45|996.98|986.48|997.13|986.63|996.94|986.44|12
1653354300000|2022-05-24 01:05:00|997.12|986.62|997.77|987.27|997.84|987.34|997.11|986.61|16
1653354310000|2022-05-24 01:05:10|997.65|987.15|997.79|987.29|997.89|987.39|997.65|987.15|13
1653354320000|2022-05-24 01:05:20|998.02|987.52|998.48|987.98|998.66|988.16|997.79|987.29|19
1653354330000|2022-05-24 01:05:30|998.46|987.96|997.97|987.47|998.5|988|997.85|987.35|15
1653354340000|2022-05-24 01:05:40|997.96|987.46|997.21|986.71|997.97|987.47|997.19|986.69|27
1653354350000|2022-05-24 01:05:50|997.22|986.72|995.85|985.35|997.26|986.76|995.85|985.35|29
1653354360000|2022-05-24 01:06:00|995.45|984.95|995.6|985.1|995.95|985.45|995.45|984.95|19
1653354370000|2022-05-24 01:06:10|995.85|985.35|995.65|985.15|995.87|985.37|995.6|985.1|18
1653354380000|2022-05-24 01:06:20|995.85|985.35|996.01|985.51|996.13|985.63|995.65|985.15|19
1653354390000|2022-05-24 01:06:30|995.83|985.33|995.84|985.34|995.84|985.34|995.75|985.25|6
1653354400000|2022-05-24 01:06:40|995.75|985.25|995.67|985.17|995.85|985.35|995.34|984.84|11
1653354410000|2022-05-24 01:06:50|995.68|985.18|995.61|985.11|995.7|985.2|995.42|984.92|8
1653354420000|2022-05-24 01:07:00|995.67|985.17|996.01|985.51|996.01|985.51|995.67|985.17|10
1653354440000|2022-05-24 01:07:20|996.16|985.66|997.67|987.17|997.67|987.17|996.15|985.65|11
1653354450000|2022-05-24 01:07:30|997.61|987.11|997.78|987.28|997.78|987.28|997.57|987.07|14
1653354460000|2022-05-24 01:07:40|997.75|987.25|997.75|987.25|997.75|987.25|997.75|987.25|1
1653354470000|2022-05-24 01:07:50|997.67|987.17|997.75|987.25|997.75|987.25|996.92|986.42|15
1653354480000|2022-05-24 01:08:00|997.86|987.36|998.38|987.88|998.38|987.88|997.86|987.36|3
1653354490000|2022-05-24 01:08:10|998.53|988.03|997.85|987.35|998.55|988.05|997.8|987.3|16
1653354500000|2022-05-24 01:08:20|997.82|987.32|997.61|987.11|997.91|987.41|997.61|987.11|10
1653354510000|2022-05-24 01:08:30|997.66|987.16|997.6|987.1|997.71|987.21|997.6|987.1|13
1653354520000|2022-05-24 01:08:40|997.65|987.15|997.66|987.16|997.71|987.21|997.65|987.15|3
1653354530000|2022-05-24 01:08:50|997.68|987.18|997.7|987.2|997.7|987.2|997.68|987.18|3
1653354540000|2022-05-24 01:09:00|997.72|987.22|997.67|987.17|997.85|987.35|997.67|987.17|15
1653354550000|2022-05-24 01:09:10|997.68|987.18|997.67|987.17|997.76|987.26|997.65|987.15|10
1653354560000|2022-05-24 01:09:20|997.62|987.12|997.22|986.72|997.65|987.15|997.17|986.67|7
1653354570000|2022-05-24 01:09:30|997.21|986.71|997.31|986.81|997.31|986.81|997.16|986.66|12
1653354580000|2022-05-24 01:09:40|997.3|986.8|997.9|987.4|998.07|987.57|997.3|986.8|11
1653354590000|2022-05-24 01:09:50|998.12|987.62|997.7|987.2|998.3|987.8|997.7|987.2|32
1653354600000|2022-05-24 01:10:00|997.8|987.3|997.85|987.35|997.85|987.35|997.71|987.21|11
1653354610000|2022-05-24 01:10:10|997.83|987.33|998.25|987.75|998.46|987.96|997.83|987.33|23
1653354620000|2022-05-24 01:10:20|998.24|987.74|997.79|987.29|998.36|987.86|997.75|987.25|20
1653354630000|2022-05-24 01:10:30|997.85|987.35|997.85|987.35|998.42|987.92|997.75|987.25|18
1653354640000|2022-05-24 01:10:40|997.93|987.43|998.75|988.25|998.8|988.3|997.87|987.37|26
1653354660000|2022-05-24 01:11:00|998.76|988.26|998.78|988.28|999.37|988.87|998.75|988.25|14
1653354670000|2022-05-24 01:11:10|998.8|988.3|998.8|988.3|998.81|988.31|998.8|988.3|5
1653354680000|2022-05-24 01:11:20|998.81|988.31|998.76|988.26|998.81|988.31|998.75|988.25|6
1653354690000|2022-05-24 01:11:30|998.77|988.27|998.75|988.25|998.77|988.27|998.75|988.25|5
1653354700000|2022-05-24 01:11:40|998.65|988.15|997.81|987.31|998.65|988.15|997.75|987.25|21
1653354710000|2022-05-24 01:11:50|997.75|987.25|997.87|987.37|998.41|987.91|997.75|987.25|30
1653354720000|2022-05-24 01:12:00|997.83|987.33|997.82|987.32|998.37|987.87|997.77|987.27|21
1653354730000|2022-05-24 01:12:10|997.79|987.29|997.75|987.25|997.81|987.31|997.75|987.25|5
1653354750000|2022-05-24 01:12:30|997.39|986.89|997.81|987.31|997.81|987.31|997.33|986.83|6
1653354760000|2022-05-24 01:12:40|997.68|987.18|997.88|987.38|997.89|987.39|997.43|986.93|21
1653354770000|2022-05-24 01:12:50|997.86|987.36|997.42|986.92|997.86|987.36|997.42|986.92|11
1653354780000|2022-05-24 01:13:00|997.37|986.87|997.88|987.38|998.52|988.02|997.37|986.87|28
1653354790000|2022-05-24 01:13:10|997.85|987.35|997.87|987.37|997.9|987.4|997.85|987.35|6
1653354800000|2022-05-24 01:13:20|997.75|987.25|997.75|987.25|997.85|987.35|997.3|986.8|7
1653354810000|2022-05-24 01:13:30|997.68|987.18|997.47|986.97|997.75|987.25|997.47|986.97|9
1653354820000|2022-05-24 01:13:40|997.27|986.77|997.17|986.67|997.37|986.87|997|986.5|16
1653354830000|2022-05-24 01:13:50|997.3|986.8|997.25|986.75|997.3|986.8|996.9|986.4|13
1653354840000|2022-05-24 01:14:00|997.26|986.76|997.33|986.83|997.33|986.83|997.26|986.76|3
1653354850000|2022-05-24 01:14:10|997.34|986.84|997.44|986.94|997.44|986.94|997.34|986.84|6
1653354860000|2022-05-24 01:14:20|997.45|986.95|997.12|986.62|997.45|986.95|997|986.5|9
1653354870000|2022-05-24 01:14:30|997.44|986.94|996.85|986.35|997.44|986.94|996.75|986.25|21
1653354880000|2022-05-24 01:14:40|996.75|986.25|997.37|986.87|997.39|986.89|996.75|986.25|19
1653354890000|2022-05-24 01:14:50|997.27|986.77|997.85|987.35|997.85|987.35|997.27|986.77|17
1653354900000|2022-05-24 01:15:00|998.23|987.73|997.81|987.31|998.52|988.02|997.76|987.26|14
1653354910000|2022-05-24 01:15:10|997.76|987.26|997.75|987.25|998.3|987.8|997.75|987.25|9
1653354920000|2022-05-24 01:15:20|997.8|987.3|997.82|987.32|997.87|987.37|997.72|987.22|17
1653354930000|2022-05-24 01:15:30|997.83|987.33|997.41|986.91|997.95|987.45|997.06|986.56|20
1653354940000|2022-05-24 01:15:40|997.34|986.84|997.31|986.81|997.34|986.84|997.31|986.81|3
1653354950000|2022-05-24 01:15:50|997.32|986.82|997.21|986.71|997.33|986.83|997.01|986.51|6
1653354960000|2022-05-24 01:16:00|997.2|986.7|997.22|986.72|997.35|986.85|997.04|986.54|17
1653354970000|2022-05-24 01:16:10|997.2|986.7|996.26|985.76|997.2|986.7|996.18|985.68|18
1653354980000|2022-05-24 01:16:20|996|985.5|996.72|986.22|996.79|986.29|996|985.5|29
1653354990000|2022-05-24 01:16:30|996.69|986.19|995.9|985.4|996.76|986.26|995.75|985.25|27
1653355000000|2022-05-24 01:16:40|995.89|985.39|996.15|985.65|996.5|986|995.85|985.35|20
1653355010000|2022-05-24 01:16:50|996.03|985.53|996.05|985.55|996.05|985.55|996.03|985.53|2
1653355020000|2022-05-24 01:17:00|995.96|985.46|995.89|985.39|995.96|985.46|995.81|985.31|11
1653355030000|2022-05-24 01:17:10|995.81|985.31|995.92|985.42|995.92|985.42|995.81|985.31|11
1653355040000|2022-05-24 01:17:20|995.97|985.47|996.01|985.51|996.01|985.51|995.92|985.42|7
1653355050000|2022-05-24 01:17:30|995.93|985.43|995.79|985.29|995.96|985.46|995.79|985.29|7
1653355060000|2022-05-24 01:17:40|995.75|985.25|995.15|984.65|995.77|985.27|994.99|984.49|15
1653355070000|2022-05-24 01:17:50|995.13|984.63|995.29|984.79|995.43|984.93|994.76|984.26|16
1653355080000|2022-05-24 01:18:00|995.37|984.87|995.42|984.92|995.43|984.93|994.75|984.25|20
1653355090000|2022-05-24 01:18:10|995.25|984.75|995.43|984.93|995.69|985.19|995.15|984.65|22
1653355100000|2022-05-24 01:18:20|995.44|984.94|995.38|984.88|995.5|985|995.3|984.8|20
1653355110000|2022-05-24 01:18:30|995.39|984.89|995.75|985.25|995.84|985.34|995.35|984.85|19
1653355120000|2022-05-24 01:18:40|995.73|985.23|995.2|984.7|995.82|985.32|995.09|984.59|32
1653355130000|2022-05-24 01:18:50|995|984.5|994.81|984.31|995.18|984.68|994.75|984.25|24
1653355140000|2022-05-24 01:19:00|994.83|984.33|994.84|984.34|994.85|984.35|994.76|984.26|16
1653355150000|2022-05-24 01:19:10|994.83|984.33|994.77|984.27|994.83|984.33|994.75|984.25|11
1653355160000|2022-05-24 01:19:20|994.76|984.26|994.78|984.28|994.82|984.32|994.7|984.2|11
1653355170000|2022-05-24 01:19:30|994.7|984.2|994.75|984.25|994.77|984.27|994.1|983.6|24
1653355180000|2022-05-24 01:19:40|994.67|984.17|994.21|983.71|994.67|984.17|994.16|983.66|16
1653355190000|2022-05-24 01:19:50|994.2|983.7|994.24|983.74|994.32|983.82|994.19|983.69|12
1653355200000|2022-05-24 01:20:00|994.22|983.72|994.31|983.81|994.4|983.9|994.22|983.72|11
1653355210000|2022-05-24 01:20:10|994.29|983.79|994.44|983.94|994.46|983.96|994.2|983.7|11
1653355220000|2022-05-24 01:20:20|994.43|983.93|994.71|984.21|994.71|984.21|994.42|983.92|7
1653355230000|2022-05-24 01:20:30|994.69|984.19|994.75|984.25|994.77|984.27|994.66|984.16|11
1653355240000|2022-05-24 01:20:40|994.68|984.18|994.68|984.18|994.68|984.18|994.44|983.94|3
1653355250000|2022-05-24 01:20:50|994.49|983.99|994.78|984.28|994.78|984.28|994.49|983.99|12
1653355260000|2022-05-24 01:21:00|994.73|984.23|994.76|984.26|994.78|984.28|994.7|984.2|20
1653355270000|2022-05-24 01:21:10|994.7|984.2|994.76|984.26|994.76|984.26|994.67|984.17|13
1653355280000|2022-05-24 01:21:20|994.72|984.22|994.65|984.15|994.72|984.22|994.64|984.14|7
1653355290000|2022-05-24 01:21:30|994.69|984.19|994.69|984.19|994.69|984.19|994.69|984.19|1
1653355300000|2022-05-24 01:21:40|994.77|984.27|994.8|984.3|994.9|984.4|994.75|984.25|17
1653355310000|2022-05-24 01:21:50|994.71|984.21|994.68|984.18|994.72|984.22|994.34|983.84|13
1653355320000|2022-05-24 01:22:00|994.7|984.2|994.66|984.16|994.84|984.34|994.43|983.93|15
1653355330000|2022-05-24 01:22:10|994.34|983.84|994.66|984.16|994.68|984.18|994.14|983.64|17
1653355340000|2022-05-24 01:22:20|994.67|984.17|994.83|984.33|994.83|984.33|994.35|983.85|13
1653355350000|2022-05-24 01:22:30|994.44|983.94|995.02|984.52|995.08|984.58|994.44|983.94|23
1653355360000|2022-05-24 01:22:40|995.01|984.51|995.04|984.54|995.04|984.54|994.96|984.46|15
1653355370000|2022-05-24 01:22:50|995.08|984.58|995.19|984.69|995.19|984.69|995|984.5|12
1653355380000|2022-05-24 01:23:00|995.49|984.99|995.48|984.98|995.53|985.03|995.46|984.96|8
1653355390000|2022-05-24 01:23:10|995.73|985.23|995.48|984.98|995.73|985.23|995.48|984.98|4
1653355400000|2022-05-24 01:23:20|995.49|984.99|995.5|985|995.5|985|995.47|984.97|7
1653355410000|2022-05-24 01:23:30|995.75|985.25|995.06|984.56|995.75|985.25|994.91|984.41|19
1653355420000|2022-05-24 01:23:40|995.08|984.58|995.11|984.61|995.36|984.86|995.06|984.56|18
1653355430000|2022-05-24 01:23:50|994.75|984.25|994.75|984.25|994.75|984.25|994.75|984.25|1
1653355440000|2022-05-24 01:24:00|994.79|984.29|994.79|984.29|994.8|984.3|994.79|984.29|5
1653355450000|2022-05-24 01:24:10|994.8|984.3|994.8|984.3|994.8|984.3|994.79|984.29|13
1653355460000|2022-05-24 01:24:20|994.79|984.29|994.78|984.28|994.84|984.34|994.72|984.22|26
1653355470000|2022-05-24 01:24:30|994.79|984.29|994.76|984.26|994.82|984.32|994.75|984.25|14
1653355480000|2022-05-24 01:24:40|994.77|984.27|995.13|984.63|995.48|984.98|994.75|984.25|22
1653355490000|2022-05-24 01:24:50|995.38|984.88|995.73|985.23|995.73|985.23|995.13|984.63|11
1653355500000|2022-05-24 01:25:00|995.81|985.31|995.88|985.38|996.35|985.85|995.81|985.31|7
1653355510000|2022-05-24 01:25:10|995.87|985.37|995.88|985.38|995.88|985.38|995.87|985.37|6
1653355520000|2022-05-24 01:25:20|995.87|985.37|995.88|985.38|995.88|985.38|995.87|985.37|2
1653355530000|2022-05-24 01:25:30|996.38|985.88|996.5|986|996.51|986.01|996.24|985.74|5
1653355540000|2022-05-24 01:25:40|996.51|986.01|996.26|985.76|996.51|986.01|996.26|985.76|5
1653355550000|2022-05-24 01:25:50|996.24|985.74|996.57|986.07|996.62|986.12|995.73|985.23|13
1653355560000|2022-05-24 01:26:00|996.61|986.11|996.57|986.07|996.75|986.25|996.57|986.07|4
1653355570000|2022-05-24 01:26:10|996.75|986.25|996.57|986.07|996.75|986.25|996.57|986.07|2
1653355580000|2022-05-24 01:26:20|996.75|986.25|996.75|986.25|996.75|986.25|996.75|986.25|1
1653355590000|2022-05-24 01:26:30|996.6|986.1|996.6|986.1|996.6|986.1|996.1|985.6|7
1653355600000|2022-05-24 01:26:40|996.1|985.6|996.1|985.6|996.6|986.1|996.1|985.6|11
1653355610000|2022-05-24 01:26:50|996.6|986.1|996.75|986.25|996.75|986.25|996.6|986.1|2
1653355620000|2022-05-24 01:27:00|996.82|986.32|997.87|987.37|997.87|987.37|996.82|986.32|25
1653355630000|2022-05-24 01:27:10|997.68|987.18|997.75|987.25|997.87|987.37|997.58|987.08|12
1653355640000|2022-05-24 01:27:20|997.78|987.28|997.88|987.38|997.92|987.42|997.78|987.28|16
1653355650000|2022-05-24 01:27:30|997.82|987.32|997.82|987.32|997.91|987.41|997.82|987.32|10
1653355660000|2022-05-24 01:27:40|997.91|987.41|997.82|987.32|997.96|987.46|997.8|987.3|14
1653355670000|2022-05-24 01:27:50|997.83|987.33|997.82|987.32|997.89|987.39|997.81|987.31|11
1653355680000|2022-05-24 01:28:00|997.83|987.33|998.18|987.68|998.18|987.68|997.83|987.33|7
1653355690000|2022-05-24 01:28:10|998.06|987.56|997.1|986.6|998.1|987.6|997.08|986.58|13
1653355700000|2022-05-24 01:28:20|996.95|986.45|997.4|986.9|997.6|987.1|996.95|986.45|5
1653355710000|2022-05-24 01:28:30|997.31|986.81|997.38|986.88|997.47|986.97|997.15|986.65|19
1653355720000|2022-05-24 01:28:40|997.25|986.75|997.25|986.75|997.43|986.93|997.25|986.75|10
1653355730000|2022-05-24 01:28:50|997.27|986.77|997.8|987.3|997.81|987.31|997.27|986.77|11
1653355740000|2022-05-24 01:29:00|997.81|987.31|997.62|987.12|997.81|987.31|997.51|987.01|10
1653355750000|2022-05-24 01:29:10|997.67|987.17|997.72|987.22|997.72|987.22|997.67|987.17|4
1653355760000|2022-05-24 01:29:20|997.24|986.74|997.38|986.88|997.38|986.88|997.09|986.59|13
1653355770000|2022-05-24 01:29:30|997.44|986.94|997.28|986.78|997.58|987.08|997.28|986.78|8
1653355780000|2022-05-24 01:29:40|997.7|987.2|997.81|987.31|997.81|987.31|997.4|986.9|15
1653355790000|2022-05-24 01:29:50|997.43|986.93|997.8|987.3|997.81|987.31|997.43|986.93|15
1653355800000|2022-05-24 01:30:00|997.81|987.31|996.75|986.25|997.85|987.35|996.75|986.25|17
1653355810000|2022-05-24 01:30:10|996.73|986.23|996.99|986.49|997.18|986.68|996.73|986.23|15
1653355820000|2022-05-24 01:30:20|996.95|986.45|997.55|987.05|997.6|987.1|996.95|986.45|16
1653355830000|2022-05-24 01:30:30|997.57|987.07|997.43|986.93|997.6|987.1|997.43|986.93|8
1653355840000|2022-05-24 01:30:40|997.42|986.92|997.43|986.93|997.65|987.15|997.42|986.92|16
1653355850000|2022-05-24 01:30:50|997.46|986.96|997.6|987.1|997.6|987.1|997.3|986.8|13
1653355860000|2022-05-24 01:31:00|997.56|987.06|996.55|986.05|997.56|987.06|996.55|986.05|13
1653355870000|2022-05-24 01:31:10|996.67|986.17|996.86|986.36|996.86|986.36|996.55|986.05|8
1653355880000|2022-05-24 01:31:20|996.89|986.39|996.77|986.27|996.94|986.44|996.77|986.27|6
1653355890000|2022-05-24 01:31:30|996.66|986.16|996.1|985.6|996.71|986.21|996.1|985.6|13
1653355900000|2022-05-24 01:31:40|996.14|985.64|996.45|985.95|996.45|985.95|996.14|985.64|10
1653355910000|2022-05-24 01:31:50|996.05|985.55|995.77|985.27|996.05|985.55|995.73|985.23|7
1653355920000|2022-05-24 01:32:00|995.48|984.98|995.53|985.03|995.92|985.42|995.48|984.98|15
1653355930000|2022-05-24 01:32:10|995.64|985.14|996.1|985.6|996.5|986|995.64|985.14|21
1653355940000|2022-05-24 01:32:20|996.13|985.63|996.19|985.69|996.2|985.7|996.13|985.63|5
1653355950000|2022-05-24 01:32:30|996.1|985.6|996.17|985.67|996.17|985.67|996.1|985.6|4
1653355960000|2022-05-24 01:32:40|996.18|985.68|996.83|986.33|996.83|986.33|996.1|985.6|9
1653355970000|2022-05-24 01:32:50|996.84|986.34|997.65|987.15|997.65|987.15|996.84|986.34|9
1653355980000|2022-05-24 01:33:00|997.4|986.9|997.4|986.9|997.4|986.9|997.4|986.9|1
1653355990000|2022-05-24 01:33:10|997.65|987.15|999.08|988.58|999.08|988.58|997.4|986.9|17
1653356000000|2022-05-24 01:33:20|999.38|988.88|998.13|987.63|999.38|988.88|998.06|987.56|22
1653356010000|2022-05-24 01:33:30|998.18|987.68|998.15|987.65|998.31|987.81|998.1|987.6|21
1653356020000|2022-05-24 01:33:40|998.2|987.7|998.49|987.99|998.49|987.99|998.2|987.7|21
1653356030000|2022-05-24 01:33:50|998.48|987.98|998.25|987.75|998.49|987.99|998.25|987.75|9
1653356040000|2022-05-24 01:34:00|998.19|987.69|998.21|987.71|998.22|987.72|998.12|987.62|7
1653356050000|2022-05-24 01:34:10|998.18|987.68|998.15|987.65|998.76|988.26|998.15|987.65|9
1653356060000|2022-05-24 01:34:20|998.14|987.64|998.1|987.6|998.14|987.64|998.09|987.59|3
1653356070000|2022-05-24 01:34:30|998.18|987.68|998.75|988.25|998.8|988.3|998.16|987.66|17
1653356080000|2022-05-24 01:34:40|998.36|987.86|998.83|988.33|998.83|988.33|998.36|987.86|6
1653356090000|2022-05-24 01:34:50|998.93|988.43|998.93|988.43|998.93|988.43|998.93|988.43|1
1653356110000|2022-05-24 01:35:10|998.82|988.32|998.74|988.24|998.84|988.34|998.24|987.74|16
1653356120000|2022-05-24 01:35:20|998.76|988.26|998.93|988.43|998.93|988.43|998.76|988.26|4
1653356140000|2022-05-24 01:35:40|998.84|988.34|998.23|987.73|998.88|988.38|998.23|987.73|16
1653356150000|2022-05-24 01:35:50|998.45|987.95|998.85|988.35|998.85|988.35|998.21|987.71|23
1653356160000|2022-05-24 01:36:00|998.79|988.29|998.89|988.39|998.89|988.39|998.44|987.94|12
1653356170000|2022-05-24 01:36:10|998.81|988.31|998.76|988.26|998.84|988.34|998.44|987.94|8
1653356180000|2022-05-24 01:36:20|998.42|987.92|998.5|988|998.5|988|998.42|987.92|12
1653356190000|2022-05-24 01:36:30|998.55|988.05|998.84|988.34|998.84|988.34|998.43|987.93|6
1653356200000|2022-05-24 01:36:40|998.86|988.36|998.35|987.85|998.86|988.36|998.35|987.85|14
1653356210000|2022-05-24 01:36:50|998.37|987.87|998.44|987.94|998.7|988.2|998.34|987.84|20
1653356220000|2022-05-24 01:37:00|998.4|987.9|997.94|987.44|998.76|988.26|997.77|987.27|30
1653356230000|2022-05-24 01:37:10|997.8|987.3|997.36|986.86|997.85|987.35|997.36|986.86|23
1653356240000|2022-05-24 01:37:20|997.48|986.98|997.48|986.98|997.55|987.05|997.39|986.89|17
1653356250000|2022-05-24 01:37:30|997.89|987.39|998.86|988.36|998.86|988.36|997.84|987.34|27
1653356260000|2022-05-24 01:37:40|998.6|988.1|998.81|988.31|998.87|988.37|998.48|987.98|18
1653356270000|2022-05-24 01:37:50|998.49|987.99|998.49|987.99|998.81|988.31|998.49|987.99|10
1653356280000|2022-05-24 01:38:00|998.81|988.31|998.93|988.43|998.93|988.43|998.49|987.99|11
1653356300000|2022-05-24 01:38:20|998.87|988.37|998.93|988.43|998.93|988.43|998.76|988.26|7
1653356310000|2022-05-24 01:38:30|999.15|988.65|999.17|988.67|999.17|988.67|998.93|988.43|7
1653356320000|2022-05-24 01:38:40|999.19|988.69|998.93|988.43|999.19|988.69|998.93|988.43|7
1653356330000|2022-05-24 01:38:50|999.2|988.7|999.85|989.35|999.94|989.44|998.94|988.44|21
1653356340000|2022-05-24 01:39:00|999.45|988.95|999.8|989.3|999.89|989.39|999.45|988.95|19
1653356350000|2022-05-24 01:39:10|999.75|989.25|999.78|989.28|999.78|989.28|999.75|989.25|4
1653356360000|2022-05-24 01:39:20|999.79|989.29|999.94|989.44|999.94|989.44|999.79|989.29|7
1653356370000|2022-05-24 01:39:30|999.96|989.46|999.94|989.44|999.98|989.48|999.89|989.39|8
1653356380000|2022-05-24 01:39:40|999.95|989.45|1000.49|989.99|1000.52|990.02|999.95|989.45|15
1653356390000|2022-05-24 01:39:50|1000.5|990|1000.32|989.82|1000.5|990|999.92|989.42|12
1653356400000|2022-05-24 01:40:00|1000.26|989.76|1000.68|990.18|1000.68|990.18|1000.15|989.65|13
1653356410000|2022-05-24 01:40:10|1000.57|990.07|1000.65|990.15|1000.65|990.15|1000.57|990.07|7
1653356420000|2022-05-24 01:40:20|1000.67|990.17|1000.65|990.15|1000.72|990.22|1000.63|990.13|7
1653356430000|2022-05-24 01:40:30|1000.59|990.09|1000.66|990.16|1000.66|990.16|1000.59|990.09|5
1653356440000|2022-05-24 01:40:40|1000.67|990.17|1000.72|990.22|1000.72|990.22|1000.67|990.17|5
1653356450000|2022-05-24 01:40:50|1000.79|990.29|1000.84|990.34|1000.84|990.34|1000.79|990.29|2
1653356460000|2022-05-24 01:41:00|1000.85|990.35|1001|990.5|1001|990.5|1000.84|990.34|5
1653356470000|2022-05-24 01:41:10|1000.91|990.41|1000.94|990.44|1001.05|990.55|1000.72|990.22|16
1653356480000|2022-05-24 01:41:20|1000.75|990.25|1000.75|990.25|1000.94|990.44|1000.75|990.25|15
1653356490000|2022-05-24 01:41:30|1000.84|990.34|1000.84|990.34|1000.84|990.34|1000.74|990.24|24
1653356500000|2022-05-24 01:41:40|1000.75|990.25|1000.83|990.33|1000.83|990.33|1000.75|990.25|8
1653356510000|2022-05-24 01:41:50|1000.84|990.34|1001.34|990.84|1001.35|990.85|1000.84|990.34|4
1653356520000|2022-05-24 01:42:00|1001.41|990.91|1001.41|990.91|1001.41|990.91|1001.34|990.84|4
1653356530000|2022-05-24 01:42:10|1000.91|990.41|1000.91|990.41|1000.91|990.41|1000.91|990.41|1
1653356550000|2022-05-24 01:42:30|1001.1|990.6|1000.91|990.41|1001.1|990.6|1000.91|990.41|3
1653356560000|2022-05-24 01:42:40|1001.41|990.91|1000.91|990.41|1001.41|990.91|1000.91|990.41|2
1653356580000|2022-05-24 01:43:00|1000.84|990.34|1000.75|990.25|1000.84|990.34|1000.75|990.25|2
1653356590000|2022-05-24 01:43:10|1000.78|990.28|1000.78|990.28|1000.78|990.28|1000.78|990.28|1
1653356600000|2022-05-24 01:43:20|1000.66|990.16|1000.72|990.22|1000.77|990.27|1000.16|989.66|14
1653356610000|2022-05-24 01:43:30|1000.74|990.24|1000.67|990.17|1000.74|990.24|1000.35|989.85|20
1653356620000|2022-05-24 01:43:40|1000.35|989.85|1000.74|990.24|1000.75|990.25|1000.35|989.85|11
1653356630000|2022-05-24 01:43:50|1000.58|990.08|1000.76|990.26|1000.76|990.26|1000.58|990.08|5
1653356640000|2022-05-24 01:44:00|1000.69|990.19|1000.71|990.21|1000.76|990.26|1000.67|990.17|9
1653356650000|2022-05-24 01:44:10|1000.72|990.22|1000.76|990.26|1000.76|990.26|1000.72|990.22|3
1653356660000|2022-05-24 01:44:20|1000.77|990.27|1000.8|990.3|1000.8|990.3|1000.18|989.68|19
1653356670000|2022-05-24 01:44:30|1000.82|990.32|1000.79|990.29|1000.84|990.34|1000.75|990.25|14
1653356680000|2022-05-24 01:44:40|1000.82|990.32|1000.81|990.31|1000.85|990.35|1000.74|990.24|13
1653356690000|2022-05-24 01:44:50|1000.85|990.35|1000.77|990.27|1000.91|990.41|1000.72|990.22|17
1653356700000|2022-05-24 01:45:00|1000.81|990.31|1000.24|989.74|1000.81|990.31|1000.24|989.74|20
1653356710000|2022-05-24 01:45:10|1000.43|989.93|1000.81|990.31|1000.91|990.41|1000.43|989.93|12
1653356720000|2022-05-24 01:45:20|1000.91|990.41|1001.37|990.87|1001.49|990.99|1000.73|990.23|20
1653356730000|2022-05-24 01:45:30|1001.39|990.89|1001.35|990.85|1001.45|990.95|1001.23|990.73|12
1653356740000|2022-05-24 01:45:40|1001.41|990.91|1001.89|991.39|1001.89|991.39|1001.35|990.85|13
1653356750000|2022-05-24 01:45:50|1001.83|991.33|1001.79|991.29|1002.09|991.59|1001.65|991.15|14
1653356760000|2022-05-24 01:46:00|1001.77|991.27|1002.42|991.92|1002.42|991.92|1001.77|991.27|6
1653356790000|2022-05-24 01:46:30|1002.63|992.13|1003.53|993.03|1003.53|993.03|1002.63|992.13|8
1653356800000|2022-05-24 01:46:40|1003.55|993.05|1003.66|993.16|1003.66|993.16|1003.48|992.98|8
1653356810000|2022-05-24 01:46:50|1003.67|993.17|1004.75|994.25|1004.77|994.27|1003.67|993.17|17
1653356820000|2022-05-24 01:47:00|1004.72|994.22|1004.05|993.55|1004.72|994.22|1003.6|993.1|22
1653356830000|2022-05-24 01:47:10|1004.07|993.57|1004.05|993.55|1004.09|993.59|1003.95|993.45|13
1653356840000|2022-05-24 01:47:20|1004.08|993.58|1004.12|993.62|1004.72|994.22|1004.08|993.58|7
1653356850000|2022-05-24 01:47:30|1004.62|994.12|1004.69|994.19|1004.69|994.19|1004.11|993.61|12
1653356860000|2022-05-24 01:47:40|1004.73|994.23|1004.73|994.23|1004.73|994.23|1004.73|994.23|1
1653356880000|2022-05-24 01:48:00|1004.69|994.19|1004.69|994.19|1004.69|994.19|1004.67|994.17|3
1653356890000|2022-05-24 01:48:10|1004.19|993.69|1004.59|994.09|1004.59|994.09|1004.19|993.69|2
1653356900000|2022-05-24 01:48:20|1004.1|993.6|1004.85|994.35|1004.95|994.45|1004.1|993.6|21
1653356910000|2022-05-24 01:48:30|1004.95|994.45|1005.05|994.55|1005.05|994.55|1004.94|994.44|8
1653356920000|2022-05-24 01:48:40|1005.06|994.56|1005.06|994.56|1005.06|994.56|1005.06|994.56|1
1653356930000|2022-05-24 01:48:50|1005.02|994.52|1004.81|994.31|1005.04|994.54|1004.81|994.31|4
1653356940000|2022-05-24 01:49:00|1004.68|994.18|1004.47|993.97|1004.85|994.35|1004.41|993.91|17
1653356950000|2022-05-24 01:49:10|1004.65|994.15|1004.81|994.31|1004.9|994.4|1004.6|994.1|7
1653356960000|2022-05-24 01:49:20|1004.8|994.3|1004.73|994.23|1004.8|994.3|1004.68|994.18|6
1653356970000|2022-05-24 01:49:30|1004.44|993.94|1004.44|993.94|1004.44|993.94|1004.44|993.94|1
1653356980000|2022-05-24 01:49:40|1004.73|994.23|1004.76|994.26|1004.9|994.4|1004.73|994.23|11
1653357000000|2022-05-24 01:50:00|1004.82|994.32|1005.4|994.9|1005.4|994.9|1004.81|994.31|11
1653357010000|2022-05-24 01:50:10|1005.42|994.92|1005.56|995.06|1005.61|995.11|1005.42|994.92|11
1653357030000|2022-05-24 01:50:30|1005.75|995.25|1005.99|995.49|1006.49|995.99|1005.73|995.23|11
1653357040000|2022-05-24 01:50:40|1005.82|995.32|1005.82|995.32|1005.89|995.39|1005.74|995.24|23
1653357050000|2022-05-24 01:50:50|1005.83|995.33|1005.9|995.4|1006.01|995.51|1005.83|995.33|11
1653357060000|2022-05-24 01:51:00|1005.94|995.44|1005.69|995.19|1005.99|995.49|1005.65|995.15|25
1653357070000|2022-05-24 01:51:10|1005.68|995.18|1006.63|996.13|1006.63|996.13|1005.68|995.18|18
1653357080000|2022-05-24 01:51:20|1006.62|996.12|1005.87|995.37|1006.62|996.12|1005.87|995.37|5
1653357090000|2022-05-24 01:51:30|1005.92|995.42|1006.12|995.62|1006.12|995.62|1005.92|995.42|5
1653357100000|2022-05-24 01:51:40|1006.04|995.54|1006.68|996.18|1006.68|996.18|1006.04|995.54|12
1653357110000|2022-05-24 01:51:50|1006.42|995.92|1006.68|996.18|1006.7|996.2|1006.42|995.92|21
1653357120000|2022-05-24 01:52:00|1006.75|996.25|1006.81|996.31|1007.37|996.87|1006.75|996.25|15
1653357130000|2022-05-24 01:52:10|1006.82|996.32|1006.68|996.18|1006.92|996.42|1006.63|996.13|20
1653357140000|2022-05-24 01:52:20|1006.92|996.42|1006.92|996.42|1006.92|996.42|1006.38|995.88|19
1653357150000|2022-05-24 01:52:30|1006.45|995.95|1006.85|996.35|1006.92|996.42|1006.4|995.9|10
1653357160000|2022-05-24 01:52:40|1006.79|996.29|1006.92|996.42|1006.92|996.42|1006.79|996.29|5
1653357170000|2022-05-24 01:52:50|1007.13|996.63|1006.92|996.42|1007.66|997.16|1006.86|996.36|15
1653357180000|2022-05-24 01:53:00|1006.86|996.36|1006.92|996.42|1007.05|996.55|1006.86|996.36|10
1653357190000|2022-05-24 01:53:10|1006.95|996.45|1006.93|996.43|1006.97|996.47|1006.89|996.39|6
1653357200000|2022-05-24 01:53:20|1006.94|996.44|1006.89|996.39|1007.66|997.16|1006.89|996.39|15
1653357210000|2022-05-24 01:53:30|1006.94|996.44|1006.94|996.44|1006.94|996.44|1006.94|996.44|1
1653357220000|2022-05-24 01:53:40|1006.97|996.47|1006.99|996.49|1006.99|996.49|1006.97|996.47|2
1653357230000|2022-05-24 01:53:50|1006.89|996.39|1006.95|996.45|1006.95|996.45|1006.89|996.39|2
1653357240000|2022-05-24 01:54:00|1007|996.5|1006.98|996.48|1007.05|996.55|1006.94|996.44|8
1653357250000|2022-05-24 01:54:10|1007|996.5|1007|996.5|1007.04|996.54|1006.98|996.48|5
1653357260000|2022-05-24 01:54:20|1007.04|996.54|1006.84|996.34|1007.04|996.54|1006.84|996.34|6
1653357280000|2022-05-24 01:54:40|1006.82|996.32|1006.89|996.39|1006.96|996.46|1006.82|996.32|6
1653357290000|2022-05-24 01:54:50|1006.9|996.4|1007.69|997.19|1007.69|997.19|1006.9|996.4|12
1653357300000|2022-05-24 01:55:00|1007.7|997.2|1007.6|997.1|1007.73|997.23|1007.54|997.04|13
1653357310000|2022-05-24 01:55:10|1007.54|997.04|1007.75|997.25|1007.75|997.25|1007.53|997.03|11
1653357320000|2022-05-24 01:55:20|1007.68|997.18|1007.65|997.15|1007.75|997.25|1007.4|996.9|14
1653357330000|2022-05-24 01:55:30|1007.44|996.94|1006.8|996.3|1007.45|996.95|1006.75|996.25|21
1653357340000|2022-05-24 01:55:40|1006.77|996.27|1006.77|996.27|1006.78|996.28|1006.74|996.24|15
1653357350000|2022-05-24 01:55:50|1006.75|996.25|1006.89|996.39|1006.9|996.4|1006.7|996.2|10
1653357360000|2022-05-24 01:56:00|1006.9|996.4|1006.89|996.39|1006.9|996.4|1006.89|996.39|4
1653357370000|2022-05-24 01:56:10|1006.9|996.4|1006.89|996.39|1006.9|996.4|1006.89|996.39|2
1653357380000|2022-05-24 01:56:20|1006.82|996.32|1006.89|996.39|1006.89|996.39|1006.82|996.32|7
1653357390000|2022-05-24 01:56:30|1006.92|996.42|1006.98|996.48|1007.1|996.6|1006.92|996.42|13
1653357400000|2022-05-24 01:56:40|1006.89|996.39|1006.82|996.32|1006.93|996.43|1006.78|996.28|15
1653357410000|2022-05-24 01:56:50|1006.78|996.28|1006.96|996.46|1007.02|996.52|1006.75|996.25|18
1653357420000|2022-05-24 01:57:00|1007.02|996.52|1006.92|996.42|1007.09|996.59|1006.92|996.42|11
1653357430000|2022-05-24 01:57:10|1007.01|996.51|1006.73|996.23|1007.07|996.57|1006.62|996.12|25
1653357440000|2022-05-24 01:57:20|1006.67|996.17|1006.75|996.25|1006.8|996.3|1006.6|996.1|17
1653357450000|2022-05-24 01:57:30|1006.64|996.14|1006.76|996.26|1006.78|996.28|1006.64|996.14|14
1653357460000|2022-05-24 01:57:40|1006.7|996.2|1006.93|996.43|1006.93|996.43|1006.69|996.19|22
1653357470000|2022-05-24 01:57:50|1006.82|996.32|1006.85|996.35|1006.92|996.42|1006.78|996.28|15
1653357480000|2022-05-24 01:58:00|1006.87|996.37|1006.6|996.1|1006.88|996.38|1006.57|996.07|16
1653357490000|2022-05-24 01:58:10|1006.57|996.07|1005.92|995.42|1006.6|996.1|1005.75|995.25|17
1653357500000|2022-05-24 01:58:20|1005.81|995.31|1005.99|995.49|1006.1|995.6|1005.75|995.25|16
1653357520000|2022-05-24 01:58:40|1005.81|995.31|1005.81|995.31|1005.84|995.34|1005.81|995.31|3
1653357530000|2022-05-24 01:58:50|1005.79|995.29|1005.73|995.23|1005.79|995.29|1005.72|995.22|5
1653357540000|2022-05-24 01:59:00|1005.75|995.25|1005.91|995.41|1005.96|995.46|1005.73|995.23|12
1653357550000|2022-05-24 01:59:10|1005.94|995.44|1005.79|995.29|1005.94|995.44|1005.79|995.29|4
1653357560000|2022-05-24 01:59:20|1005.89|995.39|1005.9|995.4|1005.9|995.4|1005.89|995.39|2
1653357570000|2022-05-24 01:59:30|1005.89|995.39|1005.89|995.39|1005.89|995.39|1005.89|995.39|1
1653357580000|2022-05-24 01:59:40|1005.9|995.4|1005.9|995.4|1005.92|995.42|1005.9|995.4|3
1653357590000|2022-05-24 01:59:50|1005.91|995.41|1005.75|995.25|1005.92|995.42|1005.75|995.25|5
1653357600000|2022-05-24 02:00:00|1005.88|995.38|1005.75|995.25|1005.89|995.39|1005.75|995.25|7
1653357610000|2022-05-24 02:00:10|1005.73|995.23|1005.75|995.25|1005.75|995.25|1005.67|995.17|12
1653357620000|2022-05-24 02:00:20|1005.8|995.3|1006.67|996.17|1006.67|996.17|1005.75|995.25|8
1653357630000|2022-05-24 02:00:30|1006.69|996.19|1006.78|996.28|1006.78|996.28|1006.67|996.17|5
1653357640000|2022-05-24 02:00:40|1006.69|996.19|1006.77|996.27|1006.78|996.28|1006.69|996.19|7
1653357650000|2022-05-24 02:00:50|1006.78|996.28|1006.8|996.3|1006.85|996.35|1006.75|996.25|9
1653357660000|2022-05-24 02:01:00|1006.78|996.28|1006.78|996.28|1006.83|996.33|1006.75|996.25|8
1653357670000|2022-05-24 02:01:10|1006.8|996.3|1006.8|996.3|1007|996.5|1006.8|996.3|9
1653357710000|2022-05-24 02:01:50|1006.75|996.25|1006.72|996.22|1006.75|996.25|1006.03|995.53|22
1653357720000|2022-05-24 02:02:00|1006.75|996.25|1006.81|996.31|1006.81|996.31|1006.75|996.25|5
1653357730000|2022-05-24 02:02:10|1006.8|996.3|1006.82|996.32|1006.82|996.32|1006.8|996.3|3
1653357740000|2022-05-24 02:02:20|1006.81|996.31|1006.83|996.33|1006.83|996.33|1006.73|996.23|12
1653357750000|2022-05-24 02:02:30|1006.93|996.43|1006.83|996.33|1006.93|996.43|1006.81|996.31|15
1653357760000|2022-05-24 02:02:40|1006.81|996.31|1006.81|996.31|1006.81|996.31|1006.81|996.31|1
1653357770000|2022-05-24 02:02:50|1006.83|996.33|1006.8|996.3|1006.88|996.38|1006.77|996.27|12
1653357780000|2022-05-24 02:03:00|1006.83|996.33|1006.81|996.31|1006.9|996.4|1006.81|996.31|13
1653357790000|2022-05-24 02:03:10|1006.85|996.35|1006.89|996.39|1006.95|996.45|1006.85|996.35|12
1653357800000|2022-05-24 02:03:20|1006.94|996.44|1006.94|996.44|1006.94|996.44|1006.85|996.35|12
1653357810000|2022-05-24 02:03:30|1006.95|996.45|1006.93|996.43|1006.95|996.45|1006.84|996.34|10
1653357820000|2022-05-24 02:03:40|1006.95|996.45|1006.97|996.47|1006.99|996.49|1006.93|996.43|8
1653357830000|2022-05-24 02:03:50|1006.95|996.45|1006.95|996.45|1006.99|996.49|1006.91|996.41|7
1653357840000|2022-05-24 02:04:00|1007.03|996.53|1006.74|996.24|1007.05|996.55|1006.74|996.24|16
1653357850000|2022-05-24 02:04:10|1006.83|996.33|1005.85|995.35|1006.83|996.33|1005.85|995.35|15
1653357860000|2022-05-24 02:04:20|1005.76|995.26|1006.32|995.82|1006.46|995.96|1005.76|995.26|24
1653357870000|2022-05-24 02:04:30|1005.92|995.42|1005.91|995.41|1006.27|995.77|1005.85|995.35|18
1653357880000|2022-05-24 02:04:40|1005.99|995.49|1005.92|995.42|1006.1|995.6|1005.92|995.42|14
1653357890000|2022-05-24 02:04:50|1005.93|995.43|1006.26|995.76|1006.32|995.82|1005.89|995.39|12
1653357900000|2022-05-24 02:05:00|1006.27|995.77|1006.05|995.55|1006.4|995.9|1005.91|995.41|13
1653357910000|2022-05-24 02:05:10|1005.93|995.43|1005.82|995.32|1005.93|995.43|1005.82|995.32|4
1653357920000|2022-05-24 02:05:20|1005.83|995.33|1006|995.5|1006.35|995.85|1005.83|995.33|9
1653357930000|2022-05-24 02:05:30|1006.03|995.53|1006.7|996.2|1006.71|996.21|1006.03|995.53|9
1653357940000|2022-05-24 02:05:40|1006.71|996.21|1006.7|996.2|1006.71|996.21|1006.7|996.2|2
1653357950000|2022-05-24 02:05:50|1006.65|996.15|1006.9|996.4|1007.05|996.55|1006.6|996.1|13
1653357960000|2022-05-24 02:06:00|1006.82|996.32|1006.75|996.25|1006.9|996.4|1006.71|996.21|11
1653357970000|2022-05-24 02:06:10|1006.78|996.28|1006.81|996.31|1006.9|996.4|1006.75|996.25|14
1653357980000|2022-05-24 02:06:20|1006.75|996.25|1006.13|995.63|1006.78|996.28|1006.13|995.63|7
1653357990000|2022-05-24 02:06:30|1006.53|996.03|1006.75|996.25|1006.75|996.25|1006.33|995.83|5
1653358000000|2022-05-24 02:06:40|1006.48|995.98|1006.03|995.53|1006.48|995.98|1005.83|995.33|6
1653358010000|2022-05-24 02:06:50|1006.02|995.52|1005.88|995.38|1006.06|995.56|1005.85|995.35|14
1653358020000|2022-05-24 02:07:00|1005.89|995.39|1005.85|995.35|1006.04|995.54|1005.85|995.35|13
1653358030000|2022-05-24 02:07:10|1005.89|995.39|1005.89|995.39|1006.05|995.55|1005.87|995.37|16
1653358040000|2022-05-24 02:07:20|1005.88|995.38|1005.87|995.37|1006.03|995.53|1005.82|995.32|11
1653358050000|2022-05-24 02:07:30|1005.84|995.34|1005.89|995.39|1005.89|995.39|1005.84|995.34|7
1653358060000|2022-05-24 02:07:40|1005.91|995.41|1005.86|995.36|1005.93|995.43|1005.84|995.34|8
1653358070000|2022-05-24 02:07:50|1005.88|995.38|1005.86|995.36|1005.88|995.38|1005.82|995.32|5
1653358080000|2022-05-24 02:08:00|1005.87|995.37|1005.87|995.37|1005.87|995.37|1005.87|995.37|1
1653358090000|2022-05-24 02:08:10|1005.82|995.32|1005.83|995.33|1005.83|995.33|1005.82|995.32|2
1653358100000|2022-05-24 02:08:20|1005.84|995.34|1005.94|995.44|1006.04|995.54|1005.84|995.34|15
1653358110000|2022-05-24 02:08:30|1005.99|995.49|1006.54|996.04|1006.54|996.04|1005.99|995.49|3
1653358140000|2022-05-24 02:09:00|1006.04|995.54|1005.75|995.25|1006.12|995.62|1005.75|995.25|13
1653358150000|2022-05-24 02:09:10|1005.95|995.45|1005.35|994.85|1005.95|995.45|1005.13|994.63|15
1653358160000|2022-05-24 02:09:20|1005.43|994.93|1005.35|994.85|1005.65|995.15|1005.35|994.85|7
1653358170000|2022-05-24 02:09:30|1005.15|994.65|1005.6|995.1|1005.6|995.1|1005.15|994.65|15
1653358180000|2022-05-24 02:09:40|1005.4|994.9|1005.35|994.85|1005.4|994.9|1005.35|994.85|3
1653358200000|2022-05-24 02:10:00|1005.76|995.26|1005.76|995.26|1005.76|995.26|1005.76|995.26|1
1653358210000|2022-05-24 02:10:10|1005.75|995.25|1005.75|995.25|1005.75|995.25|1005.75|995.25|1
1653358230000|2022-05-24 02:10:30|1005.44|994.94|1005.44|994.94|1005.44|994.94|1005.44|994.94|1
1653358240000|2022-05-24 02:10:40|1005.75|995.25|1005.75|995.25|1005.76|995.26|1005.64|995.14|10
1653358250000|2022-05-24 02:10:50|1005.72|995.22|1005.75|995.25|1005.76|995.26|1005.63|995.13|18
1653358260000|2022-05-24 02:11:00|1005.66|995.16|1005.66|995.16|1005.75|995.25|1005.63|995.13|9
1653358270000|2022-05-24 02:11:10|1005.6|995.1|1005.75|995.25|1005.75|995.25|1005.6|995.1|8
1653358290000|2022-05-24 02:11:30|1005.77|995.27|1005.77|995.27|1005.77|995.27|1005.77|995.27|1
1653358300000|2022-05-24 02:11:40|1005.63|995.13|1005.77|995.27|1005.77|995.27|1005.63|995.13|2
1653358310000|2022-05-24 02:11:50|1005.64|995.14|1005.77|995.27|1005.88|995.38|1005.63|995.13|18
1653358320000|2022-05-24 02:12:00|1005.79|995.29|1005.77|995.27|1005.81|995.31|1005.75|995.25|15
1653358330000|2022-05-24 02:12:10|1005.78|995.28|1005.77|995.27|1005.78|995.28|1005.75|995.25|3
1653358350000|2022-05-24 02:12:30|1005.78|995.28|1005.22|994.72|1005.78|995.28|1005.22|994.72|5
1653358360000|2022-05-24 02:12:40|1005.23|994.73|1005.79|995.29|1005.79|995.29|1005.23|994.73|4
1653358370000|2022-05-24 02:12:50|1005.77|995.27|1005.77|995.27|1005.77|995.27|1005.77|995.27|1
1653358380000|2022-05-24 02:13:00|1005.78|995.28|1005.78|995.28|1005.79|995.29|1005.76|995.26|6
1653358390000|2022-05-24 02:13:10|1005.76|995.26|1005.81|995.31|1005.84|995.34|1005.76|995.26|9
1653358400000|2022-05-24 02:13:20|1005.84|995.34|1005.83|995.33|1005.84|995.34|1005.79|995.29|14
1653358410000|2022-05-24 02:13:30|1005.81|995.31|1005.81|995.31|1005.81|995.31|1005.81|995.31|1
1653358440000|2022-05-24 02:14:00|1005.71|995.21|1005.77|995.27|1005.77|995.27|1005.7|995.2|8
1653358470000|2022-05-24 02:14:30|1005.66|995.16|1005.68|995.18|1005.77|995.27|1005.66|995.16|3
1653358480000|2022-05-24 02:14:40|1005.77|995.27|1005.77|995.27|1005.77|995.27|1005.77|995.27|1
1653358500000|2022-05-24 02:15:00|1005.78|995.28|1005.78|995.28|1005.78|995.28|1005.77|995.27|3
1653358510000|2022-05-24 02:15:10|1005.76|995.26|1005.21|994.71|1005.78|995.28|1005.21|994.71|10
1653358530000|2022-05-24 02:15:30|1005.11|994.61|1004.97|994.47|1005.11|994.61|1004.97|994.47|3
1653358540000|2022-05-24 02:15:40|1004.78|994.28|1004.76|994.26|1004.78|994.28|1004.73|994.23|13
1653358550000|2022-05-24 02:15:50|1004.78|994.28|1004.78|994.28|1004.78|994.28|1004.76|994.26|3
1653358570000|2022-05-24 02:16:10|1004.77|994.27|1005.48|994.98|1005.75|995.25|1004.77|994.27|14
1653358580000|2022-05-24 02:16:20|1005.32|994.82|1005.5|995|1005.53|995.03|1004.82|994.32|14
1653358590000|2022-05-24 02:16:30|1005.72|995.22|1005.33|994.83|1005.72|995.22|1004.78|994.28|29
1653358600000|2022-05-24 02:16:40|1005.38|994.88|1004.92|994.42|1005.38|994.88|1004.87|994.37|16
1653358610000|2022-05-24 02:16:50|1004.98|994.48|1004.92|994.42|1004.98|994.48|1004.92|994.42|6
1653358630000|2022-05-24 02:17:10|1004.61|994.11|1004.59|994.09|1004.61|994.11|1004.59|994.09|2
1653358640000|2022-05-24 02:17:20|1004.16|993.66|1004.24|993.74|1004.54|994.04|1004.04|993.54|8
1653358650000|2022-05-24 02:17:30|1004.26|993.76|1003.94|993.44|1004.26|993.76|1003.94|993.44|11
1653358660000|2022-05-24 02:17:40|1003.77|993.27|1003.65|993.15|1003.84|993.34|1003.65|993.15|11
1653358670000|2022-05-24 02:17:50|1003.52|993.02|1004.25|993.75|1004.26|993.76|1003.52|993.02|24
1653358680000|2022-05-24 02:18:00|1004.26|993.76|1003.74|993.24|1004.26|993.76|1003.74|993.24|8
1653358690000|2022-05-24 02:18:10|1003.61|993.11|1002.76|992.26|1003.73|993.23|1002.75|992.25|13
1653358700000|2022-05-24 02:18:20|1002.78|992.28|1002.87|992.37|1002.92|992.42|1002.75|992.25|14
1653358710000|2022-05-24 02:18:30|1002.85|992.35|1002.99|992.49|1002.99|992.49|1002.84|992.34|5
1653358720000|2022-05-24 02:18:40|1002.84|992.34|1002.84|992.34|1002.84|992.34|1002.84|992.34|1
1653358730000|2022-05-24 02:18:50|1002.86|992.36|1002.87|992.37|1002.98|992.48|1002.86|992.36|4
1653358740000|2022-05-24 02:19:00|1002.86|992.36|1002.86|992.36|1002.86|992.36|1002.86|992.36|1
1653358750000|2022-05-24 02:19:10|1002.47|991.97|1002.05|991.55|1002.47|991.97|1001.92|991.42|17
1653358760000|2022-05-24 02:19:20|1001.99|991.49|1001.54|991.04|1002|991.5|1001.43|990.93|20
1653358770000|2022-05-24 02:19:30|1001.45|990.95|1000.77|990.27|1001.45|990.95|1000.76|990.26|7
1653358780000|2022-05-24 02:19:40|1000.78|990.28|1000.81|990.31|1000.81|990.31|1000.78|990.28|4
1653358790000|2022-05-24 02:19:50|1000.83|990.33|1000.91|990.41|1000.91|990.41|1000.83|990.33|3
1653358800000|2022-05-24 02:20:00|1000.85|990.35|1000.88|990.38|1000.95|990.45|1000.81|990.31|11
1653358810000|2022-05-24 02:20:10|1000.89|990.39|1000.82|990.32|1000.97|990.47|1000.82|990.32|7
1653358820000|2022-05-24 02:20:20|1000.81|990.31|1001.41|990.91|1001.41|990.91|1000.75|990.25|6
1653358830000|2022-05-24 02:20:30|1001.45|990.95|1001.89|991.39|1001.97|991.47|1001.45|990.95|15
1653358840000|2022-05-24 02:20:40|1002.01|991.51|1001.96|991.46|1002.14|991.64|1001.89|991.39|10
1653358850000|2022-05-24 02:20:50|1002.14|991.64|1002.74|992.24|1002.99|992.49|1001.99|991.49|24
1653358860000|2022-05-24 02:21:00|1002.75|992.25|1002.02|991.52|1002.75|992.25|1002|991.5|6
1653358870000|2022-05-24 02:21:10|1001.97|991.47|1002.3|991.8|1002.4|991.9|1001.97|991.47|8
1653358880000|2022-05-24 02:21:20|1002.29|991.79|1002.53|992.03|1002.53|992.03|1002.29|991.79|6
1653358890000|2022-05-24 02:21:30|1002.56|992.06|1002.47|991.97|1002.56|992.06|1002.31|991.81|6
1653358900000|2022-05-24 02:21:40|1002.34|991.84|1001.92|991.42|1002.34|991.84|1001.91|991.41|20
1653358910000|2022-05-24 02:21:50|1002.15|991.65|1001.91|991.41|1002.25|991.75|1001.82|991.32|13
1653358920000|2022-05-24 02:22:00|1001.78|991.28|1001.85|991.35|1001.86|991.36|1001.65|991.15|12
1653358930000|2022-05-24 02:22:10|1001.87|991.37|1001.98|991.48|1001.99|991.49|1001.82|991.32|9
1653358940000|2022-05-24 02:22:20|1002.01|991.51|1002.79|992.29|1002.8|992.3|1002.01|991.51|14
1653358970000|2022-05-24 02:22:50|1002.85|992.35|1004.02|993.52|1004.06|993.56|1002.85|992.35|11
1653358980000|2022-05-24 02:23:00|1004.06|993.56|1004.55|994.05|1004.55|994.05|1003.62|993.12|31
1653358990000|2022-05-24 02:23:10|1004.4|993.9|1004.73|994.23|1004.83|994.33|1004.4|993.9|18
1653359000000|2022-05-24 02:23:20|1004.72|994.22|1004.72|994.22|1004.72|994.22|1004.72|994.22|1
1653359010000|2022-05-24 02:23:30|1004.73|994.23|1004.83|994.33|1005.03|994.53|1004.73|994.23|11
1653359020000|2022-05-24 02:23:40|1004.82|994.32|1004.83|994.33|1004.83|994.33|1004.82|994.32|2
1653359030000|2022-05-24 02:23:50|1004.84|994.34|1005.79|995.29|1005.79|995.29|1004.84|994.34|6
1653359040000|2022-05-24 02:24:00|1005.78|995.28|1006.57|996.07|1006.58|996.08|1005.78|995.28|10
1653359050000|2022-05-24 02:24:10|1006.17|995.67|1006.58|996.08|1006.6|996.1|1006.09|995.59|13
1653359060000|2022-05-24 02:24:20|1006.16|995.66|1005.75|995.25|1006.58|996.08|1005.65|995.15|17
1653359070000|2022-05-24 02:24:30|1005.76|995.26|1005.78|995.28|1005.78|995.28|1005.76|995.26|3
1653359080000|2022-05-24 02:24:40|1005.74|995.24|1005.75|995.25|1005.76|995.26|1005.7|995.2|10
1653359090000|2022-05-24 02:24:50|1005.74|995.24|1005.76|995.26|1005.76|995.26|1005.71|995.21|5
1653359100000|2022-05-24 02:25:00|1005.73|995.23|1005.74|995.24|1005.74|995.24|1005.66|995.16|8
1653359110000|2022-05-24 02:25:10|1005.72|995.22|1005.75|995.25|1005.79|995.29|1005.71|995.21|7
1653359120000|2022-05-24 02:25:20|1005.84|995.34|1005.99|995.49|1005.99|995.49|1005.75|995.25|6
1653359130000|2022-05-24 02:25:30|1005.84|995.34|1005.96|995.46|1005.96|995.46|1005.75|995.25|13
1653359140000|2022-05-24 02:25:40|1005.94|995.44|1005.89|995.39|1005.98|995.48|1005.87|995.37|11
1653359150000|2022-05-24 02:25:50|1005.88|995.38|1005.87|995.37|1005.89|995.39|1005.87|995.37|4
1653359160000|2022-05-24 02:26:00|1005.78|995.28|1005.88|995.38|1005.88|995.38|1005.78|995.28|3
1653359170000|2022-05-24 02:26:10|1005.76|995.26|1005.76|995.26|1005.76|995.26|1005.76|995.26|1
1653359180000|2022-05-24 02:26:20|1005.75|995.25|1005.86|995.36|1005.86|995.36|1005.36|994.86|11
1653359190000|2022-05-24 02:26:30|1005.87|995.37|1006.8|996.3|1006.8|996.3|1005.87|995.37|17
1653359200000|2022-05-24 02:26:40|1006.76|996.26|1006.78|996.28|1007.19|996.69|1006.57|996.07|11
1653359210000|2022-05-24 02:26:50|1006.79|996.29|1006.9|996.4|1007.15|996.65|1006.76|996.26|17
1653359220000|2022-05-24 02:27:00|1007.17|996.67|1006.9|996.4|1007.17|996.67|1006.9|996.4|12
1653359240000|2022-05-24 02:27:20|1006.81|996.31|1006.81|996.31|1006.81|996.31|1006.81|996.31|1
1653359250000|2022-05-24 02:27:30|1006.84|996.34|1006.96|996.46|1006.96|996.46|1006.84|996.34|4
1653359260000|2022-05-24 02:27:40|1006.85|996.35|1006.96|996.46|1007.16|996.66|1006.85|996.35|23
1653359270000|2022-05-24 02:27:50|1006.85|996.35|1007.01|996.51|1007.06|996.56|1006.85|996.35|17
1653359280000|2022-05-24 02:28:00|1006.95|996.45|1006.75|996.25|1006.97|996.47|1006.75|996.25|9
1653359290000|2022-05-24 02:28:10|1006.02|995.52|1006.4|995.9|1006.61|996.11|1006.02|995.52|10
1653359300000|2022-05-24 02:28:20|1006.46|995.96|1006.69|996.19|1006.91|996.41|1006.46|995.96|20
1653359310000|2022-05-24 02:28:30|1006.79|996.29|1006.71|996.21|1006.79|996.29|1006.36|995.86|12
1653359320000|2022-05-24 02:28:40|1006.68|996.18|1005.43|994.93|1006.68|996.18|1005.43|994.93|16
1653359330000|2022-05-24 02:28:50|1005.4|994.9|1005.53|995.03|1005.85|995.35|1005.32|994.82|17
1653359340000|2022-05-24 02:29:00|1005.15|994.65|1004.79|994.29|1005.36|994.86|1004.78|994.28|13
1653359350000|2022-05-24 02:29:10|1004.8|994.3|1004.4|993.9|1004.96|994.46|1004.4|993.9|10
1653359360000|2022-05-24 02:29:20|1004.49|993.99|1004.75|994.25|1004.8|994.3|1004.3|993.8|11
1653359370000|2022-05-24 02:29:30|1004.74|994.24|1004.4|993.9|1004.74|994.24|1004.32|993.82|20
1653359380000|2022-05-24 02:29:40|1004.35|993.85|1003.85|993.35|1004.35|993.85|1003.85|993.35|6
1653359390000|2022-05-24 02:29:50|1003.86|993.36|1003.84|993.34|1003.91|993.41|1003.84|993.34|6
1653359400000|2022-05-24 02:30:00|1003.94|993.44|1004.74|994.24|1004.74|994.24|1003.84|993.34|16
1653359410000|2022-05-24 02:30:10|1005|994.5|1005.09|994.59|1005.09|994.59|1004.98|994.48|6
1653359420000|2022-05-24 02:30:20|1005.1|994.6|1004.75|994.25|1005.15|994.65|1004.69|994.19|16
1653359430000|2022-05-24 02:30:30|1004.77|994.27|1004.77|994.27|1004.77|994.27|1004.73|994.23|9
1653359440000|2022-05-24 02:30:40|1004.78|994.28|1004.91|994.41|1004.91|994.41|1004.75|994.25|18
1653359450000|2022-05-24 02:30:50|1005.02|994.52|1004.83|994.33|1005.02|994.52|1004.83|994.33|7
1653359460000|2022-05-24 02:31:00|1004.91|994.41|1004.67|994.17|1004.91|994.41|1004.58|994.08|20
1653359470000|2022-05-24 02:31:10|1004.58|994.08|1004.55|994.05|1004.67|994.17|1003.81|993.31|24
1653359480000|2022-05-24 02:31:20|1004.45|993.95|1004.5|994|1004.55|994.05|1003.86|993.36|18
1653359490000|2022-05-24 02:31:30|1004.25|993.75|1004.75|994.25|1004.75|994.25|1004.25|993.75|13
1653359500000|2022-05-24 02:31:40|1004.71|994.21|1004.75|994.25|1004.75|994.25|1004.71|994.21|4
1653359510000|2022-05-24 02:31:50|1004.56|994.06|1003.84|993.34|1004.56|994.06|1003.82|993.32|5
1653359520000|2022-05-24 02:32:00|1003.86|993.36|1004.75|994.25|1004.75|994.25|1003.86|993.36|10
1653359530000|2022-05-24 02:32:10|1004.8|994.3|1004.75|994.25|1004.8|994.3|1004.75|994.25|2
1653359550000|2022-05-24 02:32:30|1004.76|994.26|1004.76|994.26|1004.78|994.28|1004.45|993.95|9
1653359560000|2022-05-24 02:32:40|1004.46|993.96|1004.42|993.92|1004.76|994.26|1004.42|993.92|9
1653359570000|2022-05-24 02:32:50|1004.76|994.26|1004.41|993.91|1004.76|994.26|1004.41|993.91|15
1653359580000|2022-05-24 02:33:00|1004.76|994.26|1004.76|994.26|1004.76|994.26|1004.76|994.26|1
1653359590000|2022-05-24 02:33:10|1004.33|993.83|1003.89|993.39|1004.33|993.83|1003.87|993.37|8
1653359600000|2022-05-24 02:33:20|1004.09|993.59|1003.86|993.36|1004.09|993.59|1003.86|993.36|7
1653359610000|2022-05-24 02:33:30|1003.94|993.44|1003.97|993.47|1004.41|993.91|1003.86|993.36|17
1653359620000|2022-05-24 02:33:40|1003.98|993.48|1004|993.5|1004|993.5|1003.98|993.48|2
1653359640000|2022-05-24 02:34:00|1004.06|993.56|1004.1|993.6|1004.82|994.32|1004.06|993.56|19
1653359650000|2022-05-24 02:34:10|1004.07|993.57|1004|993.5|1004.77|994.27|1003.95|993.45|30
1653359660000|2022-05-24 02:34:20|1004.02|993.52|1004.76|994.26|1004.77|994.27|1004.02|993.52|11
1653359680000|2022-05-24 02:34:40|1004.77|994.27|1004.72|994.22|1004.77|994.27|1004.72|994.22|5
1653359690000|2022-05-24 02:34:50|1004.77|994.27|1004.76|994.26|1004.77|994.27|1004.73|994.23|3
1653359700000|2022-05-24 02:35:00|1004.77|994.27|1004.77|994.27|1004.77|994.27|1004.4|993.9|9
1653359710000|2022-05-24 02:35:10|1004.67|994.17|1004.76|994.26|1004.77|994.27|1004.42|993.92|15
1653359720000|2022-05-24 02:35:20|1004.73|994.23|1004.76|994.26|1004.76|994.26|1004.73|994.23|2
1653359730000|2022-05-24 02:35:30|1004.42|993.92|1004.42|993.92|1004.42|993.92|1004.3|993.8|9
1653359740000|2022-05-24 02:35:40|1004.4|993.9|1004.91|994.41|1004.91|994.41|1004.4|993.9|7
1653359760000|2022-05-24 02:36:00|1005.21|994.71|1004.91|994.41|1005.21|994.71|1004.91|994.41|3
1653359770000|2022-05-24 02:36:10|1004.79|994.29|1004.77|994.27|1004.79|994.29|1004.75|994.25|5
1653359790000|2022-05-24 02:36:30|1004.8|994.3|1004.82|994.32|1004.84|994.34|1004.77|994.27|7
1653359800000|2022-05-24 02:36:40|1004.88|994.38|1004.68|994.18|1004.88|994.38|1004.68|994.18|6
1653359810000|2022-05-24 02:36:50|1004.72|994.22|1004.8|994.3|1004.83|994.33|1004.53|994.03|22
1653359820000|2022-05-24 02:37:00|1004.76|994.26|1004.37|993.87|1004.76|994.26|1004.36|993.86|12
1653359830000|2022-05-24 02:37:10|1004.45|993.95|1004.76|994.26|1004.8|994.3|1004.38|993.88|13
1653359840000|2022-05-24 02:37:20|1004.77|994.27|1004.77|994.27|1004.77|994.27|1004.77|994.27|1
1653359850000|2022-05-24 02:37:30|1004.78|994.28|1004.87|994.37|1004.87|994.37|1004.77|994.27|13
1653359860000|2022-05-24 02:37:40|1004.86|994.36|1004.95|994.45|1004.95|994.45|1004.86|994.36|6
1653359870000|2022-05-24 02:37:50|1004.94|994.44|1005.77|995.27|1005.77|995.27|1004.94|994.44|7
1653359880000|2022-05-24 02:38:00|1005.73|995.23|1005.79|995.29|1005.79|995.29|1005.73|995.23|9
1653359890000|2022-05-24 02:38:10|1005.75|995.25|1005.75|995.25|1005.75|995.25|1005.75|995.25|1
1653359900000|2022-05-24 02:38:20|1005.72|995.22|1005|994.5|1005.79|995.29|1005|994.5|11
1653359910000|2022-05-24 02:38:30|1004.96|994.46|1004.96|994.46|1005.01|994.51|1004.94|994.44|6
1653359930000|2022-05-24 02:38:50|1005.11|994.61|1005.12|994.62|1005.19|994.69|1004.96|994.46|14
1653359940000|2022-05-24 02:39:00|1005.05|994.55|1005.21|994.71|1005.21|994.71|1005.05|994.55|11
1653359950000|2022-05-24 02:39:10|1005.13|994.63|1005.72|995.22|1005.78|995.28|1005.13|994.63|12
1653359960000|2022-05-24 02:39:20|1005.77|995.27|1005.76|995.26|1005.77|995.27|1005.7|995.2|4
1653359970000|2022-05-24 02:39:30|1005.7|995.2|1005.75|995.25|1005.77|995.27|1005.67|995.17|9
1653359980000|2022-05-24 02:39:40|1005.77|995.27|1005.76|995.26|1005.77|995.27|1005.75|995.25|4
1653359990000|2022-05-24 02:39:50|1005.75|995.25|1005.75|995.25|1005.76|995.26|1005.75|995.25|5
1653360000000|2022-05-24 02:40:00|1005.76|995.26|1005.77|995.27|1005.77|995.27|1005.58|995.08|13
1653360010000|2022-05-24 02:40:10|1005.78|995.28|1005.79|995.29|1005.88|995.38|1005.78|995.28|9
1653360030000|2022-05-24 02:40:30|1005.75|995.25|1005.75|995.25|1005.77|995.27|1005.67|995.17|8
1653360040000|2022-05-24 02:40:40|1005.74|995.24|1004.82|994.32|1005.77|995.27|1004.82|994.32|15
1653360050000|2022-05-24 02:40:50|1004.85|994.35|1005|994.5|1005|994.5|1004.85|994.35|6
1653360060000|2022-05-24 02:41:00|1004.93|994.43|1004.8|994.3|1005.01|994.51|1004.54|994.04|14
1653360070000|2022-05-24 02:41:10|1004.71|994.21|1004.52|994.02|1004.72|994.22|1004.37|993.87|14
1653360080000|2022-05-24 02:41:20|1004.53|994.03|1004.81|994.31|1004.81|994.31|1004.53|994.03|14
1653360090000|2022-05-24 02:41:30|1004.82|994.32|1004.83|994.33|1004.92|994.42|1004.73|994.23|22
1653360100000|2022-05-24 02:41:40|1004.87|994.37|1004.92|994.42|1005.09|994.59|1004.83|994.33|17
1653360110000|2022-05-24 02:41:50|1004.9|994.4|1004.95|994.45|1005.01|994.51|1004.85|994.35|6
1653360120000|2022-05-24 02:42:00|1004.97|994.47|1004.96|994.46|1004.97|994.47|1004.95|994.45|5
1653360130000|2022-05-24 02:42:10|1004.94|994.44|1005.78|995.28|1005.81|995.31|1004.94|994.44|15
1653360140000|2022-05-24 02:42:20|1005.75|995.25|1005.88|995.38|1005.97|995.47|1005.75|995.25|12
1653360150000|2022-05-24 02:42:30|1005.97|995.47|1006.45|995.95|1006.5|996|1005.88|995.38|13
1653360160000|2022-05-24 02:42:40|1006.47|995.97|1006.45|995.95|1006.75|996.25|1006.39|995.89|13
1653360170000|2022-05-24 02:42:50|1006.56|996.06|1006.45|995.95|1006.65|996.15|1006.45|995.95|8
1653360180000|2022-05-24 02:43:00|1006.25|995.75|1006.33|995.83|1006.35|995.85|1006.2|995.7|9
1653360190000|2022-05-24 02:43:10|1006.6|996.1|1006.75|996.25|1006.75|996.25|1006.6|996.1|2
1653360210000|2022-05-24 02:43:30|1006.52|996.02|1006.52|996.02|1006.52|996.02|1006.52|996.02|1
1653360220000|2022-05-24 02:43:40|1005.91|995.41|1005.83|995.33|1005.91|995.41|1005.83|995.33|2
1653360230000|2022-05-24 02:43:50|1005.75|995.25|1005.8|995.3|1005.87|995.37|1005.71|995.21|10
1653360240000|2022-05-24 02:44:00|1005.95|995.45|1005.76|995.26|1005.95|995.45|1005.74|995.24|6
1653360250000|2022-05-24 02:44:10|1005.62|995.12|1005.75|995.25|1005.76|995.26|1005.62|995.12|16
1653360260000|2022-05-24 02:44:20|1005.73|995.23|1005.81|995.31|1005.82|995.32|1005.73|995.23|12
1653360270000|2022-05-24 02:44:30|1005.78|995.28|1005.8|995.3|1005.8|995.3|1005.78|995.28|4
1653360280000|2022-05-24 02:44:40|1005.79|995.29|1005.79|995.29|1005.79|995.29|1005.79|995.29|1
1653360300000|2022-05-24 02:45:00|1005.8|995.3|1005.74|995.24|1005.8|995.3|1005.74|995.24|3
1653360310000|2022-05-24 02:45:10|1005.56|995.06|1005.23|994.73|1005.74|995.24|1004.85|994.35|20
1653360320000|2022-05-24 02:45:20|1005.06|994.56|1005.8|995.3|1005.8|995.3|1004.98|994.48|23
1653360330000|2022-05-24 02:45:30|1005.77|995.27|1005.81|995.31|1005.83|995.33|1005.75|995.25|10
1653360340000|2022-05-24 02:45:40|1005.79|995.29|1005.75|995.25|1005.79|995.29|1005.75|995.25|4
1653360350000|2022-05-24 02:45:50|1005.77|995.27|1005.76|995.26|1005.81|995.31|1005.75|995.25|8
1653360360000|2022-05-24 02:46:00|1005.75|995.25|1005.75|995.25|1005.75|995.25|1005.58|995.08|12
1653360380000|2022-05-24 02:46:20|1005.94|995.44|1006.37|995.87|1006.37|995.87|1005.94|995.44|4
1653360390000|2022-05-24 02:46:30|1006.29|995.79|1006.4|995.9|1006.57|996.07|1006.29|995.79|9
1653360400000|2022-05-24 02:46:40|1006.75|996.25|1006.75|996.25|1006.75|996.25|1006.4|995.9|15
1653360410000|2022-05-24 02:46:50|1006.58|996.08|1006.5|996|1006.75|996.25|1006.45|995.95|5
1653360420000|2022-05-24 02:47:00|1006.75|996.25|1006.64|996.14|1006.75|996.25|1006.53|996.03|13
1653360430000|2022-05-24 02:47:10|1006.65|996.15|1006.81|996.31|1006.81|996.31|1006.64|996.14|12
1653360440000|2022-05-24 02:47:20|1006.83|996.33|1006.86|996.36|1006.94|996.44|1006.83|996.33|7
1653360450000|2022-05-24 02:47:30|1006.9|996.4|1006.94|996.44|1006.94|996.44|1006.9|996.4|4
1653360460000|2022-05-24 02:47:40|1006.95|996.45|1006.9|996.4|1006.98|996.48|1006.9|996.4|4
1653360470000|2022-05-24 02:47:50|1006.98|996.48|1006.89|996.39|1006.98|996.48|1006.88|996.38|5
1653360480000|2022-05-24 02:48:00|1006.84|996.34|1006.92|996.42|1006.92|996.42|1006.84|996.34|4
1653360490000|2022-05-24 02:48:10|1006.89|996.39|1006.99|996.49|1006.99|996.49|1006.89|996.39|5
1653360500000|2022-05-24 02:48:20|1007.49|996.99|1006.84|996.34|1007.55|997.05|1006.83|996.33|7
1653360510000|2022-05-24 02:48:30|1006.91|996.41|1006.98|996.48|1006.98|996.48|1006.91|996.41|4
1653360520000|2022-05-24 02:48:40|1006.99|996.49|1006.97|996.47|1006.99|996.49|1006.96|996.46|5
1653360530000|2022-05-24 02:48:50|1006.96|996.46|1006.9|996.4|1006.96|996.46|1006.88|996.38|5
1653360540000|2022-05-24 02:49:00|1006.83|996.33|1006.97|996.47|1006.97|996.47|1006.83|996.33|8
1653360550000|2022-05-24 02:49:10|1006.95|996.45|1006.95|996.45|1006.98|996.48|1006.95|996.45|7
1653360560000|2022-05-24 02:49:20|1006.96|996.46|1006.89|996.39|1006.99|996.49|1006.83|996.33|12
1653360570000|2022-05-24 02:49:30|1006.9|996.4|1006.77|996.27|1007.04|996.54|1006.77|996.27|13
1653360580000|2022-05-24 02:49:40|1006.78|996.28|1006.84|996.34|1006.89|996.39|1006.78|996.28|6
1653360590000|2022-05-24 02:49:50|1006.8|996.3|1006.82|996.32|1006.82|996.32|1006.77|996.27|6
1653360600000|2022-05-24 02:50:00|1006.81|996.31|1006.78|996.28|1006.81|996.31|1006.76|996.26|4
1653360610000|2022-05-24 02:50:10|1006.76|996.26|1006.85|996.35|1006.85|996.35|1006.76|996.26|6
1653360620000|2022-05-24 02:50:20|1006.83|996.33|1006.84|996.34|1006.84|996.34|1006.81|996.31|3
1653360630000|2022-05-24 02:50:30|1006.81|996.31|1006.76|996.26|1006.81|996.31|1006.75|996.25|6
1653360640000|2022-05-24 02:50:40|1006.78|996.28|1006.73|996.23|1006.78|996.28|1006.72|996.22|12
1653360650000|2022-05-24 02:50:50|1006.78|996.28|1006.99|996.49|1007.09|996.59|1006.73|996.23|11
1653360660000|2022-05-24 02:51:00|1006.98|996.48|1006.86|996.36|1006.98|996.48|1006.86|996.36|3
1653360670000|2022-05-24 02:51:10|1006.82|996.32|1006.91|996.41|1006.91|996.41|1006.82|996.32|5
1653360680000|2022-05-24 02:51:20|1006.89|996.39|1006.9|996.4|1006.93|996.43|1006.89|996.39|5
1653360690000|2022-05-24 02:51:30|1006.83|996.33|1006.9|996.4|1006.9|996.4|1006.83|996.33|4
1653360700000|2022-05-24 02:51:40|1006.88|996.38|1006.95|996.45|1006.97|996.47|1006.88|996.38|6
1653360710000|2022-05-24 02:51:50|1006.88|996.38|1006.94|996.44|1006.99|996.49|1006.88|996.38|9
1653360720000|2022-05-24 02:52:00|1007|996.5|1006.95|996.45|1007.04|996.54|1006.87|996.37|18
1653360730000|2022-05-24 02:52:10|1006.86|996.36|1007.75|997.25|1007.77|997.27|1006.8|996.3|25
1653360740000|2022-05-24 02:52:20|1007.62|997.12|1007.44|996.94|1007.75|997.25|1007.44|996.94|8
1653360750000|2022-05-24 02:52:30|1007.49|996.99|1007.49|996.99|1007.49|996.99|1007.49|996.99|1
1653360760000|2022-05-24 02:52:40|1007.62|997.12|1007.62|997.12|1007.62|997.12|1007.62|997.12|1
1653360770000|2022-05-24 02:52:50|1007.49|996.99|1007.49|996.99|1007.49|996.99|1007.49|996.99|1
1653360780000|2022-05-24 02:53:00|1007.62|997.12|1007.75|997.25|1007.75|997.25|1007.49|996.99|10
1653360790000|2022-05-24 02:53:10|1007.49|996.99|1007.75|997.25|1007.75|997.25|1007.49|996.99|2
1653360900000|2022-05-24 02:55:00|1006.99|996.49|1006.75|996.25|1007.4|996.9|1006.75|996.25|7
1653360910000|2022-05-24 02:55:10|1006.8|996.3|1006.95|996.45|1007.07|996.57|1006.8|996.3|14
1653360920000|2022-05-24 02:55:20|1006.97|996.47|1007.88|997.38|1007.88|997.38|1006.97|996.47|14
1653360930000|2022-05-24 02:55:30|1008.28|997.78|1008.52|998.02|1008.52|998.02|1008.28|997.78|4
1653360940000|2022-05-24 02:55:40|1008.55|998.05|1008.55|998.05|1008.55|998.05|1008.55|998.05|1
1653360950000|2022-05-24 02:55:50|1008.47|997.97|1008.68|998.18|1008.68|998.18|1008.47|997.97|5
1653360960000|2022-05-24 02:56:00|1008.65|998.15|1008.6|998.1|1008.65|998.15|1008.56|998.06|12
1653360970000|2022-05-24 02:56:10|1008.8|998.3|1008.78|998.28|1008.8|998.3|1008.78|998.28|4
1653360980000|2022-05-24 02:56:20|1008.88|998.38|1008.85|998.35|1008.89|998.39|1008.85|998.35|7
1653360990000|2022-05-24 02:56:30|1008.89|998.39|1008.86|998.36|1008.89|998.39|1008.86|998.36|2
1653361000000|2022-05-24 02:56:40|1009.06|998.56|1009.15|998.65|1009.15|998.65|1009.06|998.56|2
1653361010000|2022-05-24 02:56:50|1009.2|998.7|1008.75|998.25|1009.5|999|1008.75|998.25|13
1653361040000|2022-05-24 02:57:20|1008.66|998.16|1008.49|997.99|1008.66|998.16|1007.91|997.41|8
1653361050000|2022-05-24 02:57:30|1008.5|998|1008.45|997.95|1008.53|998.03|1008.03|997.53|8
1653361060000|2022-05-24 02:57:40|1008.5|998|1008.5|998|1008.5|998|1008.5|998|1
1653361080000|2022-05-24 02:58:00|1008.45|997.95|1008.5|998|1008.5|998|1008.45|997.95|2
1653361090000|2022-05-24 02:58:10|1008.45|997.95|1008.45|997.95|1008.45|997.95|1008.45|997.95|1
1653361100000|2022-05-24 02:58:20|1008.75|998.25|1008.75|998.25|1008.75|998.25|1008.72|998.22|3
1653361110000|2022-05-24 02:58:30|1008.72|998.22|1008.75|998.25|1008.75|998.25|1008.72|998.22|6
1653361120000|2022-05-24 02:58:40|1007.92|997.42|1007.3|996.8|1007.95|997.45|1007.3|996.8|25
1653361130000|2022-05-24 02:58:50|1007.26|996.76|1008.1|997.6|1008.1|997.6|1007.26|996.76|23
1653361140000|2022-05-24 02:59:00|1008.09|997.59|1007.88|997.38|1008.23|997.73|1007.8|997.3|13
1653361150000|2022-05-24 02:59:10|1007.28|996.78|1006.75|996.25|1007.32|996.82|1006.72|996.22|14
1653361160000|2022-05-24 02:59:20|1006.73|996.23|1006.82|996.32|1007.04|996.54|1006.73|996.23|18
1653361170000|2022-05-24 02:59:30|1007.02|996.52|1007.02|996.52|1007.02|996.52|1006.75|996.25|3
1653361200000|2022-05-24 03:00:00|1006.2|995.7|1006.77|996.27|1006.77|996.27|1006.09|995.59|11
1653361210000|2022-05-24 03:00:10|1006.84|996.34|1006.84|996.34|1006.84|996.34|1006.84|996.34|1
1653361220000|2022-05-24 03:00:20|1007.02|996.52|1006.84|996.34|1007.52|997.02|1006.84|996.34|4
1653361230000|2022-05-24 03:00:30|1006.85|996.35|1007.42|996.92|1007.62|997.12|1006.83|996.33|14
1653361240000|2022-05-24 03:00:40|1006.92|996.42|1006.86|996.36|1007.11|996.61|1006.75|996.25|13
1653361250000|2022-05-24 03:00:50|1006.75|996.25|1006.81|996.31|1006.86|996.36|1006.75|996.25|10
1653361260000|2022-05-24 03:01:00|1006.76|996.26|1006.75|996.25|1006.76|996.26|1006.72|996.22|10
1653361300000|2022-05-24 03:01:40|1006.74|996.24|1006.75|996.25|1006.75|996.25|1006.12|995.62|5
1653361310000|2022-05-24 03:01:50|1006.72|996.22|1006.75|996.25|1006.75|996.25|1006.72|996.22|6
1653361320000|2022-05-24 03:02:00|1006.67|996.17|1006.67|996.17|1006.75|996.25|1006.67|996.17|3
1653361330000|2022-05-24 03:02:10|1006.75|996.25|1005.92|995.42|1006.75|996.25|1005.75|995.25|14
1653361340000|2022-05-24 03:02:20|1005.81|995.31|1005.1|994.6|1006.21|995.71|1005.1|994.6|20
1653361350000|2022-05-24 03:02:30|1005.42|994.92|1004.86|994.36|1005.42|994.92|1004.86|994.36|10
1653361360000|2022-05-24 03:02:40|1004.4|993.9|1004.59|994.09|1004.85|994.35|1004.36|993.86|12
1653361370000|2022-05-24 03:02:50|1004.54|994.04|1004.75|994.25|1004.8|994.3|1004.54|994.04|6
1653361380000|2022-05-24 03:03:00|1004.88|994.38|1005.62|995.12|1005.62|995.12|1004.88|994.38|11
1653361390000|2022-05-24 03:03:10|1005.49|994.99|1005.62|995.12|1005.62|995.12|1005.49|994.99|2
1653361400000|2022-05-24 03:03:20|1005.65|995.15|1005.62|995.12|1005.65|995.15|1005.62|995.12|2
1653361410000|2022-05-24 03:03:30|1005.7|995.2|1005.75|995.25|1005.75|995.25|1005.6|995.1|14
1653361420000|2022-05-24 03:03:40|1005.65|995.15|1005.65|995.15|1005.75|995.25|1005.65|995.15|5
1653361430000|2022-05-24 03:03:50|1005.77|995.27|1005.65|995.15|1005.77|995.27|1005.65|995.15|2
1653361440000|2022-05-24 03:04:00|1005.75|995.25|1005.75|995.25|1005.8|995.3|1005.65|995.15|10
1653361450000|2022-05-24 03:04:10|1005.8|995.3|1005.8|995.3|1005.8|995.3|1005.75|995.25|11
1653361460000|2022-05-24 03:04:20|1005.75|995.25|1005.78|995.28|1005.8|995.3|1005.65|995.15|12
1653361470000|2022-05-24 03:04:30|1005.75|995.25|1005.75|995.25|1005.8|995.3|1005.75|995.25|15
1653361480000|2022-05-24 03:04:40|1005.8|995.3|1006.71|996.21|1006.75|996.25|1005.75|995.25|15
1653361490000|2022-05-24 03:04:50|1006.7|996.2|1006.57|996.07|1006.7|996.2|1006.49|995.99|16
1653361500000|2022-05-24 03:05:00|1006.65|996.15|1006.56|996.06|1006.65|996.15|1006.55|996.05|7
1653361510000|2022-05-24 03:05:10|1006.65|996.15|1006.55|996.05|1006.65|996.15|1006.53|996.03|12
1653361520000|2022-05-24 03:05:20|1006.53|996.03|1006.5|996|1006.65|996.15|1006.5|996|17
1653361530000|2022-05-24 03:05:30|1006.24|995.74|1005.92|995.42|1006.24|995.74|1005.92|995.42|2
1653361580000|2022-05-24 03:06:20|1005.95|995.45|1005.95|995.45|1005.95|995.45|1005.95|995.45|1
1653361610000|2022-05-24 03:06:50|1005.85|995.35|1005.92|995.42|1005.92|995.42|1005.85|995.35|4
1653361620000|2022-05-24 03:07:00|1006.01|995.51|1006.64|996.14|1006.74|996.24|1006.01|995.51|5
1653361630000|2022-05-24 03:07:10|1006.61|996.11|1005.91|995.41|1006.75|996.25|1005.91|995.41|7
1653361640000|2022-05-24 03:07:20|1005.86|995.36|1006.7|996.2|1006.7|996.2|1005.86|995.36|6
1653361650000|2022-05-24 03:07:30|1006.71|996.21|1006.68|996.18|1006.75|996.25|1006.54|996.04|12
1653361660000|2022-05-24 03:07:40|1006.73|996.23|1006.75|996.25|1006.75|996.25|1006.61|996.11|21
1653361670000|2022-05-24 03:07:50|1006.84|996.34|1007.67|997.17|1007.75|997.25|1006.84|996.34|24
1653361680000|2022-05-24 03:08:00|1007.17|996.67|1007.72|997.22|1007.72|997.22|1006.8|996.3|13
1653361690000|2022-05-24 03:08:10|1007.7|997.2|1007.73|997.23|1007.75|997.25|1007.58|997.08|14
1653361700000|2022-05-24 03:08:20|1007.74|997.24|1007.74|997.24|1007.74|997.24|1007.71|997.21|7
1653361710000|2022-05-24 03:08:30|1007.7|997.2|1007.73|997.23|1007.75|997.25|1007.68|997.18|6
1653361720000|2022-05-24 03:08:40|1007.75|997.25|1007.75|997.25|1007.8|997.3|1007.72|997.22|5
1653361730000|2022-05-24 03:08:50|1007.7|997.2|1007.75|997.25|1007.75|997.25|1007.7|997.2|6
1653361750000|2022-05-24 03:09:10|1007.73|997.23|1007.75|997.25|1007.75|997.25|1007.72|997.22|10
1653361760000|2022-05-24 03:09:20|1007.66|997.16|1007.02|996.52|1007.66|997.16|1007.02|996.52|2
1653361770000|2022-05-24 03:09:30|1006.85|996.35|1006.98|996.48|1007.53|997.03|1006.85|996.35|8
1653361780000|2022-05-24 03:09:40|1006.95|996.45|1007.25|996.75|1007.25|996.75|1006.95|996.45|5
1653361790000|2022-05-24 03:09:50|1007.75|997.25|1007.75|997.25|1007.75|997.25|1007.6|997.1|11
1653361800000|2022-05-24 03:10:00|1007.7|997.2|1007.75|997.25|1007.75|997.25|1007.68|997.18|3
1653361810000|2022-05-24 03:10:10|1007.57|997.07|1007.54|997.04|1007.57|997.07|1006.75|996.25|11
1653361820000|2022-05-24 03:10:20|1007.65|997.15|1007.66|997.16|1007.75|997.25|1007.37|996.87|14
1653361830000|2022-05-24 03:10:30|1007.75|997.25|1006.81|996.31|1007.75|997.25|1006.81|996.31|7
1653361850000|2022-05-24 03:10:50|1006.77|996.27|1006.77|996.27|1006.77|996.27|1006.77|996.27|1
1653361860000|2022-05-24 03:11:00|1006.79|996.29|1007.43|996.93|1007.43|996.93|1006.79|996.29|7
1653361870000|2022-05-24 03:11:10|1006.93|996.43|1006.78|996.28|1006.93|996.43|1006.78|996.28|4
1653361880000|2022-05-24 03:11:20|1006.77|996.27|1006.77|996.27|1006.77|996.27|1006.77|996.27|1
1653361890000|2022-05-24 03:11:30|1006.79|996.29|1006.9|996.4|1006.9|996.4|1006.79|996.29|13
1653361900000|2022-05-24 03:11:40|1006.83|996.33|1006.91|996.41|1006.91|996.41|1006.83|996.33|2
1653361910000|2022-05-24 03:11:50|1006.83|996.33|1006.83|996.33|1006.83|996.33|1006.83|996.33|1
1653361920000|2022-05-24 03:12:00|1006.82|996.32|1007.49|996.99|1007.49|996.99|1006.82|996.32|5
1653361930000|2022-05-24 03:12:10|1007.11|996.61|1006.79|996.29|1007.61|997.11|1006.75|996.25|17
1653361940000|2022-05-24 03:12:20|1006.75|996.25|1006.79|996.29|1006.79|996.29|1006.75|996.25|8
1653361950000|2022-05-24 03:12:30|1006.75|996.25|1007.39|996.89|1007.39|996.89|1006.75|996.25|7
1653361960000|2022-05-24 03:12:40|1007.58|997.08|1006.79|996.29|1007.58|997.08|1006.76|996.26|7
1653361980000|2022-05-24 03:13:00|1006.93|996.43|1006.95|996.45|1006.98|996.48|1006.9|996.4|11
1653361990000|2022-05-24 03:13:10|1006.98|996.48|1007|996.5|1007.03|996.53|1006.95|996.45|11
1653362000000|2022-05-24 03:13:20|1006.78|996.28|1006.79|996.29|1006.82|996.32|1006.75|996.25|14
1653362010000|2022-05-24 03:13:30|1006.8|996.3|1006.8|996.3|1006.83|996.33|1006.78|996.28|13
1653362020000|2022-05-24 03:13:40|1006.84|996.34|1007.7|997.2|1007.75|997.25|1006.75|996.25|23
1653362030000|2022-05-24 03:13:50|1007.75|997.25|1007.73|997.23|1007.78|997.28|1007.68|997.18|13
1653362040000|2022-05-24 03:14:00|1007.75|997.25|1007.79|997.29|1007.79|997.29|1007.75|997.25|6
1653362050000|2022-05-24 03:14:10|1007.78|997.28|1006.79|996.29|1007.78|997.28|1006.79|996.29|8
1653362060000|2022-05-24 03:14:20|1006.82|996.32|1006.86|996.36|1006.86|996.36|1006.79|996.29|8
1653362070000|2022-05-24 03:14:30|1006.81|996.31|1006.83|996.33|1006.83|996.33|1006.75|996.25|6
1653362080000|2022-05-24 03:14:40|1006.98|996.48|1007.62|997.12|1007.62|997.12|1006.98|996.48|4
1653362090000|2022-05-24 03:14:50|1007.69|997.19|1007.73|997.23|1007.73|997.23|1007.69|997.19|3
1653362100000|2022-05-24 03:15:00|1007.71|997.21|1007.73|997.23|1007.73|997.23|1007.71|997.21|2
1653362110000|2022-05-24 03:15:10|1007.74|997.24|1007.11|996.61|1007.75|997.25|1007.11|996.61|6
1653362120000|2022-05-24 03:15:20|1006.83|996.33|1006.83|996.33|1006.83|996.33|1006.83|996.33|1
1653362150000|2022-05-24 03:15:50|1006.78|996.28|1006.78|996.28|1006.78|996.28|1006.78|996.28|1
1653362160000|2022-05-24 03:16:00|1006.34|995.84|1006.3|995.8|1006.34|995.84|1006.3|995.8|2
1653362170000|2022-05-24 03:16:10|1006.25|995.75|1006.23|995.73|1006.25|995.75|1006.23|995.73|2
1653362180000|2022-05-24 03:16:20|1006.75|996.25|1006.79|996.29|1006.81|996.31|1006.75|996.25|10
1653362190000|2022-05-24 03:16:30|1006.75|996.25|1006.75|996.25|1006.75|996.25|1006.75|996.25|1
1653362200000|2022-05-24 03:16:40|1006.79|996.29|1006.78|996.28|1006.79|996.29|1006.69|996.19|8
1653362210000|2022-05-24 03:16:50|1006.75|996.25|1006.68|996.18|1006.78|996.28|1006.68|996.18|12
1653362220000|2022-05-24 03:17:00|1006.7|996.2|1006.93|996.43|1006.93|996.43|1006.7|996.2|19
1653362230000|2022-05-24 03:17:10|1007.05|996.55|1007.48|996.98|1007.48|996.98|1006.9|996.4|14
1653362240000|2022-05-24 03:17:20|1007.36|996.86|1006.96|996.46|1007.48|996.98|1006.85|996.35|23
1653362250000|2022-05-24 03:17:30|1006.95|996.45|1006.89|996.39|1007.09|996.59|1006.75|996.25|15
1653362260000|2022-05-24 03:17:40|1006.75|996.25|1007.75|997.25|1007.76|997.26|1006.75|996.25|26
1653362270000|2022-05-24 03:17:50|1007.73|997.23|1007.73|997.23|1007.75|997.25|1007.73|997.23|3
1653362280000|2022-05-24 03:18:00|1007.75|997.25|1008.27|997.77|1008.27|997.77|1007.66|997.16|11
1653362290000|2022-05-24 03:18:10|1008.25|997.75|1007.75|997.25|1008.25|997.75|1007.74|997.24|16
1653362300000|2022-05-24 03:18:20|1007.77|997.27|1007.77|997.27|1007.81|997.31|1007.73|997.23|13
1653362310000|2022-05-24 03:18:30|1007.8|997.3|1007.77|997.27|1007.8|997.3|1007.75|997.25|5
1653362320000|2022-05-24 03:18:40|1007.8|997.3|1007.75|997.25|1007.88|997.38|1007.73|997.23|19
1653362330000|2022-05-24 03:18:50|1007.8|997.3|1007.7|997.2|1007.8|997.3|1007.7|997.2|19
1653362340000|2022-05-24 03:19:00|1007.71|997.21|1007.73|997.23|1007.75|997.25|1007.54|997.04|12
1653362350000|2022-05-24 03:19:10|1007.67|997.17|1007.65|997.15|1007.73|997.23|1007.65|997.15|4
1653362360000|2022-05-24 03:19:20|1007.67|997.17|1007.74|997.24|1007.75|997.25|1007.65|997.15|10
1653362370000|2022-05-24 03:19:30|1007.76|997.26|1007.74|997.24|1007.76|997.26|1007.72|997.22|5
1653362390000|2022-05-24 03:19:50|1007.47|996.97|1007.68|997.18|1007.68|997.18|1006.85|996.35|22
1653362400000|2022-05-24 03:20:00|1007.7|997.2|1007.61|997.11|1007.71|997.21|1007.15|996.65|18
1653362410000|2022-05-24 03:20:10|1007.66|997.16|1007.71|997.21|1007.71|997.21|1007.65|997.15|5
1653362420000|2022-05-24 03:20:20|1007.65|997.15|1007.66|997.16|1007.71|997.21|1007.61|997.11|10
1653362430000|2022-05-24 03:20:30|1007.71|997.21|1007.7|997.2|1007.73|997.23|1007.61|997.11|9
1653362440000|2022-05-24 03:20:40|1007.73|997.23|1007.71|997.21|1007.73|997.23|1007.45|996.95|18
1653362450000|2022-05-24 03:20:50|1007.51|997.01|1007.5|997|1007.55|997.05|1007.45|996.95|4
1653362460000|2022-05-24 03:21:00|1007.71|997.21|1006.99|996.49|1007.71|997.21|1006.89|996.39|3
1653362470000|2022-05-24 03:21:10|1006.98|996.48|1006.86|996.36|1006.99|996.49|1006.86|996.36|31
1653362480000|2022-05-24 03:21:20|1006.95|996.45|1006.97|996.47|1006.97|996.47|1006.95|996.45|8
1653362490000|2022-05-24 03:21:30|1006.96|996.46|1006.75|996.25|1006.96|996.46|1006.35|995.85|18
1653362500000|2022-05-24 03:21:40|1006.76|996.26|1006.75|996.25|1006.76|996.26|1006.35|995.85|19
1653362520000|2022-05-24 03:22:00|1006.77|996.27|1006.76|996.26|1006.77|996.27|1006.76|996.26|2
1653362530000|2022-05-24 03:22:10|1006.77|996.27|1006.75|996.25|1006.77|996.27|1006.75|996.25|3
1653362540000|2022-05-24 03:22:20|1006.76|996.26|1006.77|996.27|1006.77|996.27|1006.76|996.26|2
1653362550000|2022-05-24 03:22:30|1006.78|996.28|1006.79|996.29|1006.79|996.29|1006.78|996.28|2
1653362560000|2022-05-24 03:22:40|1006.78|996.28|1006.79|996.29|1006.79|996.29|1006.75|996.25|8
1653362570000|2022-05-24 03:22:50|1006.77|996.27|1006.9|996.4|1006.9|996.4|1006.77|996.27|8
1653362580000|2022-05-24 03:23:00|1006.87|996.37|1006.87|996.37|1006.87|996.37|1006.87|996.37|1
1653362590000|2022-05-24 03:23:10|1006.83|996.33|1006.83|996.33|1006.83|996.33|1006.83|996.33|1
1653362600000|2022-05-24 03:23:20|1006.84|996.34|1006.83|996.33|1006.84|996.34|1006.83|996.33|2
1653362610000|2022-05-24 03:23:30|1006.85|996.35|1006.75|996.25|1006.85|996.35|1006.75|996.25|7
1653362620000|2022-05-24 03:23:40|1006.8|996.3|1006.75|996.25|1006.81|996.31|1006.75|996.25|4
1653362630000|2022-05-24 03:23:50|1006.81|996.31|1006.81|996.31|1006.81|996.31|1006.81|996.31|1
1653362660000|2022-05-24 03:24:20|1006.75|996.25|1007.11|996.61|1007.11|996.61|1006.75|996.25|5
1653362670000|2022-05-24 03:24:30|1007.7|997.2|1007.75|997.25|1007.75|997.25|1007.7|997.2|3
1653362680000|2022-05-24 03:24:40|1007.73|997.23|1008.75|998.25|1008.75|998.25|1007.7|997.2|18
1653362690000|2022-05-24 03:24:50|1008.59|998.09|1008.64|998.14|1008.75|998.25|1008.59|998.09|12
1653362700000|2022-05-24 03:25:00|1008.75|998.25|1008.8|998.3|1009.31|998.81|1008.72|998.22|18
1653362710000|2022-05-24 03:25:10|1008.82|998.32|1007.81|997.31|1008.82|998.32|1007.73|997.23|31
1653362720000|2022-05-24 03:25:20|1007.83|997.33|1007.76|997.26|1007.83|997.33|1007.15|996.65|18
1653362730000|2022-05-24 03:25:30|1007.75|997.25|1007.53|997.03|1007.75|997.25|1007.23|996.73|10
1653362740000|2022-05-24 03:25:40|1007.49|996.99|1007.01|996.51|1007.49|996.99|1007.01|996.51|4
1653362750000|2022-05-24 03:25:50|1006.84|996.34|1006.83|996.33|1006.84|996.34|1006.83|996.33|8
1653362760000|2022-05-24 03:26:00|1006.81|996.31|1006.82|996.32|1006.82|996.32|1006.75|996.25|8
1653362770000|2022-05-24 03:26:10|1006.83|996.33|1006.84|996.34|1006.87|996.37|1006.83|996.33|6
1653362780000|2022-05-24 03:26:20|1006.89|996.39|1006.9|996.4|1006.9|996.4|1006.89|996.39|2
1653362800000|2022-05-24 03:26:40|1006.84|996.34|1006.84|996.34|1007.03|996.53|1006.78|996.28|14
1653362810000|2022-05-24 03:26:50|1006.83|996.33|1006.78|996.28|1006.84|996.34|1006.78|996.28|7
1653362820000|2022-05-24 03:27:00|1006.84|996.34|1006.84|996.34|1006.85|996.35|1006.78|996.28|13
1653362840000|2022-05-24 03:27:20|1006.83|996.33|1006.81|996.31|1006.84|996.34|1006.81|996.31|3
1653362850000|2022-05-24 03:27:30|1006.84|996.34|1006.7|996.2|1006.91|996.41|1006.24|995.74|16
1653362860000|2022-05-24 03:27:40|1006.8|996.3|1006.79|996.29|1006.86|996.36|1006.37|995.87|32
1653362870000|2022-05-24 03:27:50|1006.86|996.36|1006.85|996.35|1006.89|996.39|1006.81|996.31|5
1653362880000|2022-05-24 03:28:00|1006.8|996.3|1006.8|996.3|1006.8|996.3|1006.8|996.3|1
1653362890000|2022-05-24 03:28:10|1006.75|996.25|1006.75|996.25|1006.78|996.28|1006.75|996.25|6
1653362900000|2022-05-24 03:28:20|1006.33|995.83|1005.97|995.47|1006.55|996.05|1005.85|995.35|8
1653362910000|2022-05-24 03:28:30|1005.92|995.42|1005.92|995.42|1005.92|995.42|1005.92|995.42|1
1653362920000|2022-05-24 03:28:40|1005.93|995.43|1005.92|995.42|1005.93|995.43|1005.92|995.42|4
1653362930000|2022-05-24 03:28:50|1005.85|995.35|1006.26|995.76|1006.28|995.78|1005.85|995.35|8
1653362940000|2022-05-24 03:29:00|1006.12|995.62|1005.85|995.35|1006.26|995.76|1005.85|995.35|12
1653362950000|2022-05-24 03:29:10|1005.9|995.4|1005.97|995.47|1005.97|995.47|1005.88|995.38|8
1653362960000|2022-05-24 03:29:20|1005.58|995.08|1005.81|995.31|1005.86|995.36|1005.4|994.9|19
1653362970000|2022-05-24 03:29:30|1005.87|995.37|1005.81|995.31|1005.87|995.37|1005.81|995.31|2
1653362980000|2022-05-24 03:29:40|1005.87|995.37|1005.87|995.37|1005.87|995.37|1005.87|995.37|1
1653362990000|2022-05-24 03:29:50|1005.71|995.21|1005.76|995.26|1005.77|995.27|1005.29|994.79|22
1653363000000|2022-05-24 03:30:00|1005.74|995.24|1004.99|994.49|1005.74|995.24|1004.86|994.36|18
1653363010000|2022-05-24 03:30:10|1005|994.5|1005.77|995.27|1005.87|995.37|1005|994.5|24
1653363030000|2022-05-24 03:30:30|1005.78|995.28|1005.77|995.27|1005.78|995.28|1005.77|995.27|2
1653363040000|2022-05-24 03:30:40|1005.78|995.28|1006.64|996.14|1006.64|996.14|1005.78|995.28|20
1653363050000|2022-05-24 03:30:50|1006.23|995.73|1006.3|995.8|1006.63|996.13|1006.21|995.71|16
1653363060000|2022-05-24 03:31:00|1006.28|995.78|1006.31|995.81|1006.77|996.27|1006.12|995.62|17
1653363070000|2022-05-24 03:31:10|1006.22|995.72|1006.77|996.27|1006.77|996.27|1006.15|995.65|10
1653363080000|2022-05-24 03:31:20|1006.33|995.83|1006.82|996.32|1006.82|996.32|1006.33|995.83|11
1653363090000|2022-05-24 03:31:30|1006.81|996.31|1006.76|996.26|1006.81|996.31|1006.72|996.22|15
1653363110000|2022-05-24 03:31:50|1006.77|996.27|1006.82|996.32|1006.82|996.32|1006.77|996.27|4
1653363120000|2022-05-24 03:32:00|1006.77|996.27|1006.85|996.35|1006.85|996.35|1006.77|996.27|8
1653363130000|2022-05-24 03:32:10|1006.8|996.3|1006.89|996.39|1006.89|996.39|1006.78|996.28|11
1653363140000|2022-05-24 03:32:20|1007.2|996.7|1007.35|996.85|1007.35|996.85|1006.86|996.36|8
1653363150000|2022-05-24 03:32:30|1007.25|996.75|1007.66|997.16|1007.75|997.25|1007.25|996.75|10
1653363160000|2022-05-24 03:32:40|1007.64|997.14|1007.73|997.23|1007.75|997.25|1007.64|997.14|10
1653363170000|2022-05-24 03:32:50|1007.71|997.21|1006.94|996.44|1007.71|997.21|1006.92|996.42|13
1653363180000|2022-05-24 03:33:00|1006.97|996.47|1007.26|996.76|1007.26|996.76|1006.91|996.41|24
1653363190000|2022-05-24 03:33:10|1007.24|996.74|1007.25|996.75|1007.26|996.76|1007.24|996.74|6
1653363200000|2022-05-24 03:33:20|1007.34|996.84|1007.43|996.93|1007.71|997.21|1007.03|996.53|19
1653363210000|2022-05-24 03:33:30|1007.46|996.96|1007.25|996.75|1007.46|996.96|1007.1|996.6|12
1653363220000|2022-05-24 03:33:40|1007.1|996.6|1007.71|997.21|1007.71|997.21|1007|996.5|10
1653363230000|2022-05-24 03:33:50|1007.55|997.05|1006.89|996.39|1007.71|997.21|1006.86|996.36|4
1653363240000|2022-05-24 03:34:00|1006.92|996.42|1006.92|996.42|1006.92|996.42|1006.92|996.42|1
1653363250000|2022-05-24 03:34:10|1006.95|996.45|1006.97|996.47|1006.97|996.47|1006.95|996.45|2
1653363260000|2022-05-24 03:34:20|1006.8|996.3|1006.82|996.32|1006.86|996.36|1006.8|996.3|3
1653363270000|2022-05-24 03:34:30|1006.84|996.34|1006.86|996.36|1006.86|996.36|1006.84|996.34|2
1653363280000|2022-05-24 03:34:40|1006.89|996.39|1007.04|996.54|1007.04|996.54|1006.89|996.39|4
1653363290000|2022-05-24 03:34:50|1007.06|996.56|1006.82|996.32|1007.06|996.56|1006.75|996.25|14
1653363300000|2022-05-24 03:35:00|1006.9|996.4|1006.99|996.49|1006.99|996.49|1006.9|996.4|5
1653363310000|2022-05-24 03:35:10|1006.95|996.45|1006.91|996.41|1006.95|996.45|1006.85|996.35|6
1653363320000|2022-05-24 03:35:20|1006.92|996.42|1006.89|996.39|1006.96|996.46|1006.89|996.39|5
1653363330000|2022-05-24 03:35:30|1006.84|996.34|1006.84|996.34|1006.91|996.41|1006.84|996.34|8
1653363340000|2022-05-24 03:35:40|1006.82|996.32|1006.87|996.37|1006.9|996.4|1006.82|996.32|12
1653363350000|2022-05-24 03:35:50|1006.91|996.41|1006.87|996.37|1006.91|996.41|1006.85|996.35|3
1653363360000|2022-05-24 03:36:00|1006.91|996.41|1006.82|996.32|1006.91|996.41|1006.82|996.32|6
1653363370000|2022-05-24 03:36:10|1006.9|996.4|1006.82|996.32|1006.9|996.4|1006.82|996.32|4
1653363380000|2022-05-24 03:36:20|1006.83|996.33|1006.83|996.33|1006.83|996.33|1006.83|996.33|1
1653363400000|2022-05-24 03:36:40|1006.82|996.32|1006.82|996.32|1006.82|996.32|1006.82|996.32|1
1653363410000|2022-05-24 03:36:50|1006.84|996.34|1006.82|996.32|1006.84|996.34|1006.82|996.32|2
1653363420000|2022-05-24 03:37:00|1006.83|996.33|1006.83|996.33|1006.83|996.33|1006.82|996.32|3
1653363430000|2022-05-24 03:37:10|1006.76|996.26|1007.73|997.23|1007.75|997.25|1006.76|996.26|23
1653363440000|2022-05-24 03:37:20|1007.75|997.25|1007.75|997.25|1007.75|997.25|1007.72|997.22|14
1653363450000|2022-05-24 03:37:30|1007.73|997.23|1007.75|997.25|1007.75|997.25|1007.73|997.23|2
1653363460000|2022-05-24 03:37:40|1007.73|997.23|1007.72|997.22|1007.75|997.25|1007.72|997.22|14
1653363470000|2022-05-24 03:37:50|1007.75|997.25|1007.85|997.35|1007.85|997.35|1007.75|997.25|4
1653363480000|2022-05-24 03:38:00|1007.83|997.33|1007.73|997.23|1007.85|997.35|1007.71|997.21|7
1653363490000|2022-05-24 03:38:10|1007.72|997.22|1007.73|997.23|1007.75|997.25|1007.71|997.21|5
1653363500000|2022-05-24 03:38:20|1007.72|997.22|1007.73|997.23|1007.73|997.23|1007.72|997.22|2
1653363550000|2022-05-24 03:39:10|1007.7|997.2|1007.45|996.95|1007.73|997.23|1007.39|996.89|8
1653363560000|2022-05-24 03:39:20|1007.53|997.03|1007.7|997.2|1007.7|997.2|1007.53|997.03|9
1653363590000|2022-05-24 03:39:50|1007.71|997.21|1007.71|997.21|1007.71|997.21|1007.58|997.08|7
1653363600000|2022-05-24 03:40:00|1007.58|997.08|1007.71|997.21|1007.71|997.21|1007.2|996.7|10
1653363610000|2022-05-24 03:40:10|1007.33|996.83|1007.71|997.21|1007.71|997.21|1007.25|996.75|11
1653363620000|2022-05-24 03:40:20|1007.33|996.83|1007.43|996.93|1007.71|997.21|1007.33|996.83|12
1653363630000|2022-05-24 03:40:30|1007.71|997.21|1007.63|997.13|1007.75|997.25|1007.48|996.98|12
1653363640000|2022-05-24 03:40:40|1007.73|997.23|1007.73|997.23|1007.73|997.23|1007.6|997.1|6
1653363650000|2022-05-24 03:40:50|1007.51|997.01|1007.73|997.23|1007.73|997.23|1007.51|997.01|3
1653363670000|2022-05-24 03:41:10|1007.71|997.21|1007.73|997.23|1007.73|997.23|1007.71|997.21|2
1653363680000|2022-05-24 03:41:20|1007.71|997.21|1007.2|996.7|1007.73|997.23|1007.19|996.69|15
1653363690000|2022-05-24 03:41:30|1007.31|996.81|1007.21|996.71|1007.38|996.88|1007.11|996.61|11
1653363700000|2022-05-24 03:41:40|1006.91|996.41|1006.83|996.33|1006.91|996.41|1006.83|996.33|7
1653363730000|2022-05-24 03:42:10|1006.81|996.31|1007.73|997.23|1007.73|997.23|1006.75|996.25|17
1653363740000|2022-05-24 03:42:20|1007.7|997.2|1007.69|997.19|1007.73|997.23|1007.61|997.11|12
1653363750000|2022-05-24 03:42:30|1007.73|997.23|1007.73|997.23|1007.73|997.23|1007.61|997.11|5
1653363760000|2022-05-24 03:42:40|1007.68|997.18|1007.7|997.2|1007.75|997.25|1007.68|997.18|15
1653363770000|2022-05-24 03:42:50|1007.75|997.25|1007.73|997.23|1007.75|997.25|1007.67|997.17|12
1653363780000|2022-05-24 03:43:00|1007.67|997.17|1007.73|997.23|1007.73|997.23|1007.67|997.17|3
1653363810000|2022-05-24 03:43:30|1007.7|997.2|1007.75|997.25|1007.75|997.25|1007.7|997.2|4
1653363850000|2022-05-24 03:44:10|1007.7|997.2|1007.75|997.25|1007.75|997.25|1007.7|997.2|4
1653363880000|2022-05-24 03:44:40|1007.95|997.45|1007.94|997.44|1008.08|997.58|1007.94|997.44|6
1653363890000|2022-05-24 03:44:50|1008|997.5|1007.94|997.44|1008|997.5|1007.85|997.35|9
1653363900000|2022-05-24 03:45:00|1007.99|997.49|1007.85|997.35|1008.09|997.59|1007.85|997.35|12
1653363910000|2022-05-24 03:45:10|1007.88|997.38|1008.61|998.11|1008.61|998.11|1007.88|997.38|13
1653363920000|2022-05-24 03:45:20|1008.63|998.13|1008.69|998.19|1008.69|998.19|1008.63|998.13|4
1653363930000|2022-05-24 03:45:30|1008.68|998.18|1008.78|998.28|1008.78|998.28|1008.65|998.15|7
1653363940000|2022-05-24 03:45:40|1008.77|998.27|1009.77|999.27|1009.77|999.27|1008.6|998.1|10
1653363950000|2022-05-24 03:45:50|1009.75|999.25|1008.84|998.34|1009.8|999.3|1008.83|998.33|25
1653363960000|2022-05-24 03:46:00|1009.01|998.51|1008.83|998.33|1009.01|998.51|1008.75|998.25|18
1653363970000|2022-05-24 03:46:10|1008.88|998.38|1008.83|998.33|1008.88|998.38|1008.81|998.31|14
1653363980000|2022-05-24 03:46:20|1008.8|998.3|1008.75|998.25|1008.81|998.31|1008.75|998.25|3
1653363990000|2022-05-24 03:46:30|1008.71|998.21|1007.84|997.34|1008.71|998.21|1007.84|997.34|7
1653364000000|2022-05-24 03:46:40|1007.87|997.37|1008.03|997.53|1008.03|997.53|1007.87|997.37|2
1653364020000|2022-05-24 03:47:00|1007.84|997.34|1007.87|997.37|1007.87|997.37|1007.84|997.34|2
1653364030000|2022-05-24 03:47:10|1007.84|997.34|1007.93|997.43|1007.93|997.43|1007.84|997.34|3
1653364040000|2022-05-24 03:47:20|1007.87|997.37|1007.87|997.37|1007.93|997.43|1007.86|997.36|5
1653364050000|2022-05-24 03:47:30|1007.91|997.41|1007.96|997.46|1007.96|997.46|1007.84|997.34|8
1653364060000|2022-05-24 03:47:40|1007.86|997.36|1008|997.5|1008.07|997.57|1007.86|997.36|15
1653364070000|2022-05-24 03:47:50|1008.07|997.57|1007.95|997.45|1008.07|997.57|1007.95|997.45|4
1653364080000|2022-05-24 03:48:00|1008.01|997.51|1007.35|996.85|1008.01|997.51|1007.35|996.85|15
1653364090000|2022-05-24 03:48:10|1007.32|996.82|1007.35|996.85|1007.76|997.26|1007.32|996.82|5
1653364100000|2022-05-24 03:48:20|1007.76|997.26|1007.19|996.69|1007.76|997.26|1007.19|996.69|25
1653364110000|2022-05-24 03:48:30|1007.24|996.74|1007.24|996.74|1007.24|996.74|1007.19|996.69|3
1653364120000|2022-05-24 03:48:40|1007.29|996.79|1007.88|997.38|1007.93|997.43|1007.29|996.79|12
1653364140000|2022-05-24 03:49:00|1007.86|997.36|1007.78|997.28|1007.88|997.38|1007.78|997.28|12
1653364150000|2022-05-24 03:49:10|1007.8|997.3|1007.76|997.26|1007.8|997.3|1007.72|997.22|11
1653364160000|2022-05-24 03:49:20|1007.73|997.23|1007.76|997.26|1007.76|997.26|1007.73|997.23|8
1653364170000|2022-05-24 03:49:30|1007.77|997.27|1007.9|997.4|1007.9|997.4|1007.77|997.27|7
1653364180000|2022-05-24 03:49:40|1007.89|997.39|1007.82|997.32|1007.91|997.41|1007.78|997.28|9
1653364190000|2022-05-24 03:49:50|1007.83|997.33|1007.95|997.45|1007.95|997.45|1007.83|997.33|3
1653364200000|2022-05-24 03:50:00|1007.7|997.2|1007.5|997|1007.74|997.24|1007.2|996.7|6
1653364210000|2022-05-24 03:50:10|1007.4|996.9|1007.4|996.9|1007.45|996.95|1007.35|996.85|13
1653364220000|2022-05-24 03:50:20|1007.35|996.85|1007.55|997.05|1007.55|997.05|1007.35|996.85|6
1653364230000|2022-05-24 03:50:30|1007.5|997|1007.45|996.95|1007.5|997|1007.45|996.95|2
1653364240000|2022-05-24 03:50:40|1007.4|996.9|1007.4|996.9|1007.5|997|1007.25|996.75|8
1653364250000|2022-05-24 03:50:50|1007.35|996.85|1007.4|996.9|1007.45|996.95|1007.3|996.8|5
1653364260000|2022-05-24 03:51:00|1007.35|996.85|1007.2|996.7|1007.35|996.85|1007.15|996.65|5
1653364270000|2022-05-24 03:51:10|1006.87|996.37|1007.8|997.3|1007.8|997.3|1006.75|996.25|16
1653364280000|2022-05-24 03:51:20|1007.82|997.32|1007.8|997.3|1007.84|997.34|1007.75|997.25|16
1653364290000|2022-05-24 03:51:30|1007.82|997.32|1007.76|997.26|1007.82|997.32|1007.47|996.97|21
1653364300000|2022-05-24 03:51:40|1007.47|996.97|1007.76|997.26|1007.76|997.26|1007.47|996.97|2
1653364310000|2022-05-24 03:51:50|1007.77|997.27|1007.76|997.26|1007.78|997.28|1007.75|997.25|12
1653364320000|2022-05-24 03:52:00|1007.77|997.27|1007.78|997.28|1007.78|997.28|1007.77|997.27|4
1653364330000|2022-05-24 03:52:10|1007.79|997.29|1007.77|997.27|1007.79|997.29|1007.76|997.26|4
1653364340000|2022-05-24 03:52:20|1007.78|997.28|1007.76|997.26|1007.78|997.28|1007.75|997.25|5
1653364350000|2022-05-24 03:52:30|1007.75|997.25|1007.3|996.8|1007.75|997.25|1007.2|996.7|8
1653364360000|2022-05-24 03:52:40|1007.15|996.65|1007|996.5|1007.15|996.65|1007|996.5|3
1653364370000|2022-05-24 03:52:50|1006.84|996.34|1006.78|996.28|1006.84|996.34|1006.77|996.27|4
1653364380000|2022-05-24 03:53:00|1006.77|996.27|1006.82|996.32|1006.88|996.38|1006.5|996|18
1653364390000|2022-05-24 03:53:10|1006.84|996.34|1006.89|996.39|1006.95|996.45|1006.75|996.25|15
1653364400000|2022-05-24 03:53:20|1006.75|996.25|1007.66|997.16|1007.75|997.25|1006.75|996.25|16
1653364410000|2022-05-24 03:53:30|1007.62|997.12|1007.75|997.25|1007.78|997.28|1007.62|997.12|10
1653364420000|2022-05-24 03:53:40|1007.8|997.3|1007.85|997.35|1007.9|997.4|1007.75|997.25|6
1653364430000|2022-05-24 03:53:50|1008|997.5|1007.85|997.35|1008|997.5|1007.85|997.35|5
1653364440000|2022-05-24 03:54:00|1007.8|997.3|1007.9|997.4|1007.9|997.4|1007.8|997.3|12
1653364450000|2022-05-24 03:54:10|1007.85|997.35|1007.95|997.45|1008.05|997.55|1007.85|997.35|13
1653364460000|2022-05-24 03:54:20|1007.85|997.35|1007.85|997.35|1008|997.5|1007.8|997.3|9
1653364470000|2022-05-24 03:54:30|1007.9|997.4|1007.95|997.45|1008|997.5|1007.85|997.35|13
1653364510000|2022-05-24 03:55:10|1008.25|997.75|1008.75|998.25|1008.75|998.25|1008.25|997.75|2
1653364520000|2022-05-24 03:55:20|1008.51|998.01|1007.8|997.3|1008.51|998.01|1007.75|997.25|5
1653364530000|2022-05-24 03:55:30|1007.72|997.22|1007.71|997.21|1007.72|997.22|1007.71|997.21|2
1653364540000|2022-05-24 03:55:40|1007.78|997.28|1007.76|997.26|1007.78|997.28|1007.71|997.21|13
1653364550000|2022-05-24 03:55:50|1007.74|997.24|1007.75|997.25|1007.75|997.25|1007.74|997.24|6
1653364560000|2022-05-24 03:56:00|1007.76|997.26|1007.76|997.26|1007.77|997.27|1006.88|996.38|13
1653364570000|2022-05-24 03:56:10|1007.74|997.24|1006.94|996.44|1007.76|997.26|1006.83|996.33|14
1653364580000|2022-05-24 03:56:20|1006.9|996.4|1007.08|996.58|1007.14|996.64|1006.9|996.4|8
1653364590000|2022-05-24 03:56:30|1007.13|996.63|1006.81|996.31|1007.13|996.63|1006.81|996.31|8
1653364600000|2022-05-24 03:56:40|1006.77|996.27|1006.35|995.85|1006.77|996.27|1006.19|995.69|10
1653364610000|2022-05-24 03:56:50|1006.2|995.7|1006.3|995.8|1006.35|995.85|1006.17|995.67|5
1653364620000|2022-05-24 03:57:00|1006.25|995.75|1006.65|996.15|1006.65|996.15|1006.15|995.65|12
1653364630000|2022-05-24 03:57:10|1006.45|995.95|1006.42|995.92|1006.65|996.15|1006.05|995.55|9
1653364640000|2022-05-24 03:57:20|1006.25|995.75|1005.81|995.31|1006.65|996.15|1005.81|995.31|11
1653364650000|2022-05-24 03:57:30|1005.75|995.25|1005.67|995.17|1005.75|995.25|1005.38|994.88|8
1653364670000|2022-05-24 03:57:50|1005.7|995.2|1005.7|995.2|1005.7|995.2|1005.7|995.2|1
1653364690000|2022-05-24 03:58:10|1005.75|995.25|1006.28|995.78|1006.5|996|1005.75|995.25|12
1653364700000|2022-05-24 03:58:20|1006.3|995.8|1006.42|995.92|1006.43|995.93|1006.28|995.78|7
1653364710000|2022-05-24 03:58:30|1006.17|995.67|1006.02|995.52|1006.42|995.92|1005.85|995.35|20
1653364720000|2022-05-24 03:58:40|1006.42|995.92|1006.05|995.55|1006.42|995.92|1005.97|995.47|35
1653364730000|2022-05-24 03:58:50|1005.97|995.47|1005.94|995.44|1006.13|995.63|1005.87|995.37|24
1653364740000|2022-05-24 03:59:00|1005.97|995.47|1005.89|995.39|1005.97|995.47|1005.88|995.38|14
1653364750000|2022-05-24 03:59:10|1005.87|995.37|1005.81|995.31|1005.87|995.37|1005.81|995.31|2
1653364770000|2022-05-24 03:59:30|1005.7|995.2|1005.73|995.23|1005.76|995.26|1005.7|995.2|3
1653364780000|2022-05-24 03:59:40|1005.66|995.16|1005.75|995.25|1005.78|995.28|1005.54|995.04|21
1653364790000|2022-05-24 03:59:50|1005.67|995.17|1005.76|995.26|1005.79|995.29|1005.66|995.16|10
1653364800000|2022-05-24 04:00:00|1005.68|995.18|1005.74|995.24|1005.76|995.26|1005.66|995.16|16
1653364810000|2022-05-24 04:00:10|1005.49|994.99|1004.91|994.41|1005.74|995.24|1004.84|994.34|17
1653364820000|2022-05-24 04:00:20|1004.92|994.42|1005.77|995.27|1005.77|995.27|1004.77|994.27|24
1653364830000|2022-05-24 04:00:30|1005.73|995.23|1005.76|995.26|1005.76|995.26|1005.71|995.21|6
1653364840000|2022-05-24 04:00:40|1005.74|995.24|1005.02|994.52|1005.75|995.25|1004.89|994.39|10
1653364850000|2022-05-24 04:00:50|1005|994.5|1004.75|994.25|1005.16|994.66|1004.71|994.21|11
1653364860000|2022-05-24 04:01:00|1004.74|994.24|1004.26|993.76|1004.74|994.24|1004.23|993.73|6
1653364870000|2022-05-24 04:01:10|1004.1|993.6|1004.13|993.63|1004.13|993.63|1004.07|993.57|6
1653364880000|2022-05-24 04:01:20|1004.17|993.67|1003.85|993.35|1004.17|993.67|1003.85|993.35|2
1653364890000|2022-05-24 04:01:30|1003.87|993.37|1003.76|993.26|1003.88|993.38|1003.72|993.22|10
1653364900000|2022-05-24 04:01:40|1003.75|993.25|1003.75|993.25|1003.75|993.25|1003.75|993.25|1
1653364910000|2022-05-24 04:01:50|1003.14|992.64|1003.75|993.25|1003.78|993.28|1002.97|992.47|5
1653364920000|2022-05-24 04:02:00|1003.6|993.1|1003.75|993.25|1003.75|993.25|1003.6|993.1|9
1653364930000|2022-05-24 04:02:10|1003.71|993.21|1001.88|991.38|1003.76|993.26|1001.75|991.25|32
1653364940000|2022-05-24 04:02:20|1001.9|991.4|1001.78|991.28|1002.03|991.53|1001.75|991.25|25
1653364950000|2022-05-24 04:02:30|1001.75|991.25|1001.78|991.28|1001.81|991.31|1001.71|991.21|8
1653364960000|2022-05-24 04:02:40|1001.68|991.18|1001.83|991.33|1001.83|991.33|1001.65|991.15|19
1653364970000|2022-05-24 04:02:50|1001.75|991.25|1001.76|991.26|1001.76|991.26|1001.74|991.24|7
1653364980000|2022-05-24 04:03:00|1001.79|991.29|1001.79|991.29|1001.79|991.29|1001.79|991.29|1
1653365010000|2022-05-24 04:03:30|1001.83|991.33|1000.95|990.45|1001.83|991.33|1000.95|990.45|17
1653365020000|2022-05-24 04:03:40|1000.91|990.41|999.89|989.39|1000.92|990.42|999.75|989.25|25
1653365030000|2022-05-24 04:03:50|999.87|989.37|999.79|989.29|999.89|989.39|999.75|989.25|7
1653365040000|2022-05-24 04:04:00|999.8|989.3|1000.72|990.22|1000.72|990.22|999.8|989.3|11
1653365050000|2022-05-24 04:04:10|1000.69|990.19|1000.71|990.21|1000.72|990.22|1000.69|990.19|5
1653365060000|2022-05-24 04:04:20|1000.72|990.22|1000.75|990.25|1000.75|990.25|1000.68|990.18|6
1653365070000|2022-05-24 04:04:30|1000.76|990.26|1000.79|990.29|1000.79|990.29|1000.76|990.26|6
1653365080000|2022-05-24 04:04:40|1000.78|990.28|1000.81|990.31|1000.81|990.31|1000.76|990.26|5
1653365090000|2022-05-24 04:04:50|1000.82|990.32|1000.96|990.46|1001.02|990.52|1000.82|990.32|8
1653365100000|2022-05-24 04:05:00|1000.99|990.49|1001.73|991.23|1001.77|991.27|1000.99|990.49|20
1653365110000|2022-05-24 04:05:10|1001.75|991.25|1001.79|991.29|1001.79|991.29|1001.74|991.24|7
1653365120000|2022-05-24 04:05:20|1001.8|991.3|1001.82|991.32|1001.82|991.32|1001.8|991.3|5
1653365130000|2022-05-24 04:05:30|1001.83|991.33|1001.83|991.33|1001.96|991.46|1001.83|991.33|3
1653365140000|2022-05-24 04:05:40|1001.95|991.45|1001.8|991.3|1001.95|991.45|1001.8|991.3|12
1653365150000|2022-05-24 04:05:50|1001.76|991.26|1001.75|991.25|1001.8|991.3|1001.75|991.25|6
1653365160000|2022-05-24 04:06:00|1001.76|991.26|1001.84|991.34|1001.99|991.49|1001.7|991.2|22
1653365170000|2022-05-24 04:06:10|1001.9|991.4|1001.83|991.33|1002.6|992.1|1001.8|991.3|19
1653365180000|2022-05-24 04:06:20|1001.82|991.32|1001.84|991.34|1001.84|991.34|1001.82|991.32|3
1653365190000|2022-05-24 04:06:30|1001.83|991.33|1001.82|991.32|1001.83|991.33|1001.75|991.25|7
1653365200000|2022-05-24 04:06:40|1001.81|991.31|1001.75|991.25|1001.84|991.34|1001.75|991.25|6
1653365210000|2022-05-24 04:06:50|1001.76|991.26|1001.77|991.27|1001.77|991.27|1001.76|991.26|2
1653365220000|2022-05-24 04:07:00|1001.79|991.29|1001.83|991.33|1001.84|991.34|1001.79|991.29|6
1653365230000|2022-05-24 04:07:10|1001.79|991.29|1001.81|991.31|1001.81|991.31|1001.79|991.29|2
1653365240000|2022-05-24 04:07:20|1001.86|991.36|1001.9|991.4|1001.95|991.45|1001.86|991.36|7
1653365250000|2022-05-24 04:07:30|1001.95|991.45|1001.9|991.4|1001.95|991.45|1001.9|991.4|2
1653365270000|2022-05-24 04:07:50|1002.25|991.75|1002.25|991.75|1002.25|991.75|1002.25|991.75|1
1653365280000|2022-05-24 04:08:00|1002.75|992.25|1001.96|991.46|1002.75|992.25|1001.87|991.37|15
1653365290000|2022-05-24 04:08:10|1001.97|991.47|1002.01|991.51|1002.04|991.54|1001.9|991.4|9
1653365300000|2022-05-24 04:08:20|1002.02|991.52|1001.85|991.35|1002.08|991.58|1001.85|991.35|10
1653365310000|2022-05-24 04:08:30|1001.95|991.45|1000.8|990.3|1001.95|991.45|1000.8|990.3|16
1653365320000|2022-05-24 04:08:40|1000.95|990.45|1001.28|990.78|1001.36|990.86|1000.8|990.3|11
1653365330000|2022-05-24 04:08:50|1001.4|990.9|1001.76|991.26|1001.76|991.26|1001.28|990.78|21
1653365340000|2022-05-24 04:09:00|1001.75|991.25|1001.51|991.01|1001.75|991.25|1001.45|990.95|9
1653365350000|2022-05-24 04:09:10|1001.55|991.05|1001.56|991.06|1001.56|991.06|1001.55|991.05|2
1653365360000|2022-05-24 04:09:20|1001.55|991.05|1001.61|991.11|1001.61|991.11|1001.51|991.01|4
1653365370000|2022-05-24 04:09:30|1001.75|991.25|1002.01|991.51|1002.01|991.51|1001.75|991.25|15
1653365380000|2022-05-24 04:09:40|1001.95|991.45|1001.97|991.47|1002|991.5|1001.95|991.45|9
1653365400000|2022-05-24 04:10:00|1001.95|991.45|1001.88|991.38|1001.95|991.45|1001.85|991.35|6
1653365410000|2022-05-24 04:10:10|1001.73|991.23|1001.73|991.23|1001.73|991.23|1001.73|991.23|1
1653365420000|2022-05-24 04:10:20|1001.75|991.25|1002.05|991.55|1002.17|991.67|1001.73|991.23|21
1653365430000|2022-05-24 04:10:30|1002.06|991.56|1001.89|991.39|1002.15|991.65|1001.89|991.39|7
1653365440000|2022-05-24 04:10:40|1001.81|991.31|1001.89|991.39|1001.95|991.45|1001.78|991.28|10
1653365450000|2022-05-24 04:10:50|1001.91|991.41|1001.96|991.46|1002.03|991.53|1001.81|991.31|16
1653365460000|2022-05-24 04:11:00|1001.9|991.4|1002.05|991.55|1002.2|991.7|1001.9|991.4|20
1653365470000|2022-05-24 04:11:10|1002.03|991.53|1002.05|991.55|1002.12|991.62|1002|991.5|15
1653365480000|2022-05-24 04:11:20|1002.06|991.56|1002.06|991.56|1002.06|991.56|1002.06|991.56|1
1653365490000|2022-05-24 04:11:30|1002.05|991.55|1002.05|991.55|1002.05|991.55|1002.05|991.55|1
1653365500000|2022-05-24 04:11:40|1002.04|991.54|1002.04|991.54|1002.04|991.54|1001.99|991.49|3
1653365510000|2022-05-24 04:11:50|1002.08|991.58|1002.1|991.6|1002.12|991.62|1002|991.5|6
1653365520000|2022-05-24 04:12:00|1002.12|991.62|1002.1|991.6|1002.15|991.65|1002.1|991.6|5
1653365530000|2022-05-24 04:12:10|1002.09|991.59|1002.09|991.59|1002.11|991.61|1002.09|991.59|3
1653365540000|2022-05-24 04:12:20|1002.1|991.6|1002.55|992.05|1002.81|992.31|1002.1|991.6|19
1653365550000|2022-05-24 04:12:30|1002.2|991.7|1002.18|991.68|1002.27|991.77|1002.05|991.55|12
1653365560000|2022-05-24 04:12:40|1002.2|991.7|1002.07|991.57|1002.2|991.7|1002.05|991.55|8
1653365570000|2022-05-24 04:12:50|1002.05|991.55|1002.05|991.55|1002.06|991.56|1002.05|991.55|3
1653365590000|2022-05-24 04:13:10|1002.06|991.56|1002.06|991.56|1002.06|991.56|1002.06|991.56|1
1653365600000|2022-05-24 04:13:20|1002.07|991.57|1001.89|991.39|1002.12|991.62|1001.89|991.39|8
1653365610000|2022-05-24 04:13:30|1001.8|991.3|1001.73|991.23|1001.8|991.3|1001.3|990.8|19
1653365620000|2022-05-24 04:13:40|1001.7|991.2|1001.84|991.34|1001.84|991.34|1001.7|991.2|11
1653365630000|2022-05-24 04:13:50|1001.85|991.35|1001.84|991.34|1001.89|991.39|1001.84|991.34|6
1653365640000|2022-05-24 04:14:00|1001.85|991.35|1000.85|990.35|1001.86|991.36|1000.85|990.35|13
1653365650000|2022-05-24 04:14:10|1000.89|990.39|1000.83|990.33|1001.15|990.65|1000.75|990.25|25
1653365660000|2022-05-24 04:14:20|1000.9|990.4|1000.73|990.23|1000.9|990.4|1000.73|990.23|14
1653365670000|2022-05-24 04:14:30|1000.76|990.26|1000.8|990.3|1000.84|990.34|1000.73|990.23|13
1653365680000|2022-05-24 04:14:40|1000.82|990.32|1000.8|990.3|1000.82|990.32|1000.8|990.3|4
1653365690000|2022-05-24 04:14:50|1000.75|990.25|1000.3|989.8|1000.75|990.25|1000.3|989.8|4
1653365700000|2022-05-24 04:15:00|1000.29|989.79|1000.02|989.52|1000.41|989.91|1000.01|989.51|20
1653365710000|2022-05-24 04:15:10|1000.04|989.54|1000.8|990.3|1000.86|990.36|1000.04|989.54|25
1653365720000|2022-05-24 04:15:20|1000.81|990.31|1000.82|990.32|1000.82|990.32|1000.81|990.31|2
1653365730000|2022-05-24 04:15:30|1000.81|990.31|1000.81|990.31|1000.82|990.32|1000.81|990.31|3
1653365740000|2022-05-24 04:15:40|1000.84|990.34|1000.87|990.37|1000.87|990.37|1000.84|990.34|4
1653365750000|2022-05-24 04:15:50|1000.86|990.36|1000.88|990.38|1000.88|990.38|1000.83|990.33|6
1653365770000|2022-05-24 04:16:10|1000.91|990.41|1001.23|990.73|1001.48|990.98|1000.9|990.4|13
1653365780000|2022-05-24 04:16:20|1000.98|990.48|1001.78|991.28|1001.78|991.28|1000.98|990.48|22
1653365790000|2022-05-24 04:16:30|1001.55|991.05|1000.95|990.45|1001.55|991.05|1000.85|990.35|11
1653365800000|2022-05-24 04:16:40|1000.97|990.47|1000.81|990.31|1000.98|990.48|1000.78|990.28|18
1653365810000|2022-05-24 04:16:50|1000.82|990.32|1000.79|990.29|1000.82|990.32|1000.72|990.22|6
1653365820000|2022-05-24 04:17:00|1000.71|990.21|1000.76|990.26|1000.79|990.29|1000.7|990.2|10
1653365830000|2022-05-24 04:17:10|1000.68|990.18|1000.75|990.25|1000.76|990.26|1000.65|990.15|8
1653365840000|2022-05-24 04:17:20|1000.63|990.13|1000.87|990.37|1000.96|990.46|1000.58|990.08|30
1653365850000|2022-05-24 04:17:30|1000.83|990.33|1001.86|991.36|1002.35|991.85|1000.83|990.33|22
1653365860000|2022-05-24 04:17:40|1001.96|991.46|1001.93|991.43|1002.03|991.53|1001.85|991.35|22
1653365870000|2022-05-24 04:17:50|1001.96|991.46|1001.85|991.35|1002.13|991.63|1001.85|991.35|22
1653365880000|2022-05-24 04:18:00|1001.88|991.38|1001.86|991.36|1001.94|991.44|1001.85|991.35|12
1653365890000|2022-05-24 04:18:10|1001.88|991.38|1002.05|991.55|1002.09|991.59|1001.88|991.38|18
1653365900000|2022-05-24 04:18:20|1001.99|991.49|1001.95|991.45|1002.05|991.55|1001.85|991.35|15
1653365910000|2022-05-24 04:18:30|1001.96|991.46|1001.85|991.35|1001.96|991.46|1001.85|991.35|5
1653365920000|2022-05-24 04:18:40|1001.87|991.37|1001.87|991.37|1001.89|991.39|1001.87|991.37|3
1653365930000|2022-05-24 04:18:50|1001.85|991.35|1000.95|990.45|1001.85|991.35|1000.81|990.31|15
1653365940000|2022-05-24 04:19:00|1000.87|990.37|1000.94|990.44|1000.94|990.44|1000.7|990.2|16
1653365950000|2022-05-24 04:19:10|1000.99|990.49|1001.79|991.29|1001.79|991.29|1000.94|990.44|10
1653365970000|2022-05-24 04:19:30|1001.75|991.25|1000.94|990.44|1001.76|991.26|1000.94|990.44|10
1653365980000|2022-05-24 04:19:40|1000.88|990.38|1000.76|990.26|1000.88|990.38|1000.41|989.91|22
1653365990000|2022-05-24 04:19:50|1000.75|990.25|1001.19|990.69|1001.19|990.69|1000.73|990.23|21
1653366000000|2022-05-24 04:20:00|1001.44|990.94|1001.4|990.9|1001.79|991.29|1001|990.5|30
1653366010000|2022-05-24 04:20:10|1001.51|991.01|1001.05|990.55|1001.65|991.15|1000.95|990.45|22
1653366020000|2022-05-24 04:20:20|1000.97|990.47|1000.93|990.43|1001.02|990.52|1000.85|990.35|10
1653366030000|2022-05-24 04:20:30|1000.97|990.47|1000.88|990.38|1000.97|990.47|1000.75|990.25|5
1653366040000|2022-05-24 04:20:40|1000.85|990.35|1000.77|990.27|1000.85|990.35|1000.68|990.18|24
1653366050000|2022-05-24 04:20:50|1000.76|990.26|1000.76|990.26|1000.78|990.28|1000.67|990.17|10
1653366060000|2022-05-24 04:21:00|1000.69|990.19|1000.46|989.96|1000.76|990.26|1000.28|989.78|19
1653366070000|2022-05-24 04:21:10|1000.45|989.95|1000.91|990.41|1000.91|990.41|1000.17|989.67|28
1653366080000|2022-05-24 04:21:20|1000.65|990.15|1001.33|990.83|1001.33|990.83|1000.65|990.15|11
1653366090000|2022-05-24 04:21:30|1001.35|990.85|1000.71|990.21|1001.35|990.85|1000.69|990.19|11
1653366100000|2022-05-24 04:21:40|1000.7|990.2|1001.69|991.19|1001.7|991.2|1000.7|990.2|14
1653366110000|2022-05-24 04:21:50|1001.7|991.2|1001.7|991.2|1001.7|991.2|1001.7|991.2|1
1653366130000|2022-05-24 04:22:10|1001.71|991.21|1001.75|991.25|1001.75|991.25|1001.71|991.21|4
1653366140000|2022-05-24 04:22:20|1001.72|991.22|1001.97|991.47|1001.97|991.47|1001.72|991.22|13
1653366150000|2022-05-24 04:22:30|1001.99|991.49|1002.03|991.53|1002.1|991.6|1001.91|991.41|14
1653366160000|2022-05-24 04:22:40|1001.96|991.46|1002.04|991.54|1002.06|991.56|1001.93|991.43|23
1653366170000|2022-05-24 04:22:50|1002.03|991.53|1002.05|991.55|1002.06|991.56|1002.03|991.53|5
1653366180000|2022-05-24 04:23:00|1002.06|991.56|1001.95|991.45|1002.06|991.56|1001.95|991.45|3
1653366190000|2022-05-24 04:23:10|1001.96|991.46|1001.97|991.47|1002.01|991.51|1001.95|991.45|7
1653366200000|2022-05-24 04:23:20|1001.98|991.48|1002|991.5|1002|991.5|1001.98|991.48|4
1653366210000|2022-05-24 04:23:30|1001.91|991.41|1002.01|991.51|1002.03|991.53|1001.91|991.41|4
1653366220000|2022-05-24 04:23:40|1002|991.5|1002.02|991.52|1002.02|991.52|1002|991.5|5
1653366230000|2022-05-24 04:23:50|1002.07|991.57|1002|991.5|1002.18|991.68|1002|991.5|12
1653366240000|2022-05-24 04:24:00|1002.05|991.55|1002|991.5|1002.05|991.55|1002|991.5|5
1653366260000|2022-05-24 04:24:20|1002.02|991.52|1002.02|991.52|1002.02|991.52|1002.02|991.52|1
1653366270000|2022-05-24 04:24:30|1002.04|991.54|1002|991.5|1002.11|991.61|1001.98|991.48|13
1653366280000|2022-05-24 04:24:40|1001.98|991.48|1001.79|991.29|1002|991.5|1001.36|990.86|19
1653366290000|2022-05-24 04:24:50|1001.77|991.27|1001.5|991|1001.77|991.27|1001.25|990.75|13
1653366300000|2022-05-24 04:25:00|1001.52|991.02|1002.79|992.29|1002.83|992.33|1001.52|991.02|27
1653366310000|2022-05-24 04:25:10|1002.8|992.3|1002.79|992.29|1003.71|993.21|1002.79|992.29|14
1653366320000|2022-05-24 04:25:20|1002.8|992.3|1002.82|992.32|1002.82|992.32|1002.8|992.3|3
1653366330000|2022-05-24 04:25:30|1002.83|992.33|1002.85|992.35|1002.86|992.36|1002.82|992.32|8
1653366340000|2022-05-24 04:25:40|1002.84|992.34|1002.88|992.38|1002.88|992.38|1002.84|992.34|5
1653366350000|2022-05-24 04:25:50|1002.84|992.34|1002.86|992.36|1002.86|992.36|1002.83|992.33|7
1653366360000|2022-05-24 04:26:00|1002.89|992.39|1002.9|992.4|1002.9|992.4|1002.78|992.28|6
1653366370000|2022-05-24 04:26:10|1003|992.5|1003|992.5|1003.3|992.8|1002.88|992.38|10
1653366380000|2022-05-24 04:26:20|1003.28|992.78|1003.3|992.8|1003.3|992.8|1003.23|992.73|6
1653366390000|2022-05-24 04:26:30|1003.38|992.88|1003.3|992.8|1003.38|992.88|1003.05|992.55|13
1653366400000|2022-05-24 04:26:40|1003.2|992.7|1003.3|992.8|1003.3|992.8|1003.1|992.6|16
1653366410000|2022-05-24 04:26:50|1003.75|993.25|1003.8|993.3|1003.82|993.32|1003.75|993.25|12
1653366420000|2022-05-24 04:27:00|1003.75|993.25|1004|993.5|1004.05|993.55|1003.75|993.25|17
1653366430000|2022-05-24 04:27:10|1004.01|993.51|1004.11|993.61|1004.3|993.8|1004.01|993.51|11
1653366440000|2022-05-24 04:27:20|1004.09|993.59|1003.95|993.45|1004.12|993.62|1003.95|993.45|9
1653366450000|2022-05-24 04:27:30|1003.96|993.46|1003.92|993.42|1004.06|993.56|1003.75|993.25|16
1653366460000|2022-05-24 04:27:40|1003.83|993.33|1003.9|993.4|1004.15|993.65|1003.81|993.31|13
1653366470000|2022-05-24 04:27:50|1003.75|993.25|1003.88|993.38|1004.34|993.84|1003.75|993.25|19
1653366480000|2022-05-24 04:28:00|1003.92|993.42|1004.36|993.86|1004.36|993.86|1003.92|993.42|3
1653366490000|2022-05-24 04:28:10|1004.37|993.87|1004.37|993.87|1004.37|993.87|1004.32|993.82|7
1653366500000|2022-05-24 04:28:20|1004.33|993.83|1004.66|994.16|1004.66|994.16|1004.3|993.8|7
1653366510000|2022-05-24 04:28:30|1004.68|994.18|1004.73|994.23|1004.73|994.23|1004.68|994.18|2
1653366520000|2022-05-24 04:28:40|1004.82|994.32|1004.95|994.45|1004.95|994.45|1004.82|994.32|3
1653366530000|2022-05-24 04:28:50|1004.89|994.39|1004.95|994.45|1004.99|994.49|1004.89|994.39|17
1653366540000|2022-05-24 04:29:00|1004.99|994.49|1004.99|994.49|1004.99|994.49|1004.99|994.49|1
1653366560000|2022-05-24 04:29:20|1004.85|994.35|1004.89|994.39|1004.89|994.39|1004.39|993.89|13
1653366570000|2022-05-24 04:29:30|1004.85|994.35|1004.81|994.31|1004.86|994.36|1004.75|994.25|13
1653366580000|2022-05-24 04:29:40|1004.78|994.28|1004.02|993.52|1004.78|994.28|1003.9|993.4|30
1653366590000|2022-05-24 04:29:50|1003.9|993.4|1003.97|993.47|1004.03|993.53|1003.9|993.4|12
1653366600000|2022-05-24 04:30:00|1003.98|993.48|1003.84|993.34|1003.98|993.48|1003.8|993.3|12
1653366610000|2022-05-24 04:30:10|1003.87|993.37|1004.18|993.68|1004.18|993.68|1003.81|993.31|15
1653366620000|2022-05-24 04:30:20|1004.2|993.7|1004.47|993.97|1004.47|993.97|1004.2|993.7|22
1653366630000|2022-05-24 04:30:30|1004.42|993.92|1004.31|993.81|1004.42|993.92|1004.21|993.71|10
1653366640000|2022-05-24 04:30:40|1004.32|993.82|1004.43|993.93|1004.46|993.96|1003.93|993.43|18
1653366650000|2022-05-24 04:30:50|1004.4|993.9|1004.35|993.85|1004.44|993.94|1004.09|993.59|12
1653366660000|2022-05-24 04:31:00|1004.49|993.99|1004.34|993.84|1004.49|993.99|1004.3|993.8|12
1653366670000|2022-05-24 04:31:10|1004.37|993.87|1004.36|993.86|1004.37|993.87|1004.25|993.75|5
1653366680000|2022-05-24 04:31:20|1004.35|993.85|1004.66|994.16|1004.75|994.25|1004.28|993.78|16
1653366690000|2022-05-24 04:31:30|1004.41|993.91|1004.22|993.72|1004.41|993.91|1004|993.5|20
1653366700000|2022-05-24 04:31:40|1004.21|993.71|1004.2|993.7|1004.21|993.71|1004.2|993.7|2
1653366720000|2022-05-24 04:32:00|1004.22|993.72|1004.22|993.72|1004.23|993.73|1004.22|993.72|3
1653366730000|2022-05-24 04:32:10|1004|993.5|1003.35|992.85|1004.02|993.52|1003.35|992.85|7
1653366740000|2022-05-24 04:32:20|1003.33|992.83|1003.31|992.81|1003.4|992.9|1003.31|992.81|7
1653366760000|2022-05-24 04:32:40|1003.4|992.9|1003.37|992.87|1003.4|992.9|1003.35|992.85|7
1653366770000|2022-05-24 04:32:50|1003.39|992.89|1003.37|992.87|1003.4|992.9|1003.37|992.87|5
1653366780000|2022-05-24 04:33:00|1003.36|992.86|1003.36|992.86|1003.36|992.86|1003.36|992.86|1
1653366790000|2022-05-24 04:33:10|1003.4|992.9|1003.4|992.9|1003.43|992.93|1003.34|992.84|10
1653366800000|2022-05-24 04:33:20|1003.39|992.89|1003.36|992.86|1003.39|992.89|1003.36|992.86|3
1653366810000|2022-05-24 04:33:30|1003.42|992.92|1003.4|992.9|1003.42|992.92|1003.4|992.9|2
1653366820000|2022-05-24 04:33:40|1003.17|992.67|1003.4|992.9|1003.4|992.9|1003.1|992.6|11
1653366830000|2022-05-24 04:33:50|1003.39|992.89|1003.73|993.23|1003.85|993.35|1003.37|992.87|19
1653366840000|2022-05-24 04:34:00|1003.76|993.26|1003.85|993.35|1003.86|993.36|1003.72|993.22|19
1653366850000|2022-05-24 04:34:10|1003.91|993.41|1003.82|993.32|1003.91|993.41|1003.81|993.31|5
1653366860000|2022-05-24 04:34:20|1003.89|993.39|1003.89|993.39|1003.89|993.39|1003.89|993.39|1
1653366880000|2022-05-24 04:34:40|1003.81|993.31|1003.09|992.59|1003.81|993.31|1003.09|992.59|12
1653366890000|2022-05-24 04:34:50|1003.11|992.61|1003.18|992.68|1003.74|993.24|1003.11|992.61|26
1653366900000|2022-05-24 04:35:00|1003.12|992.62|1002.83|992.33|1003.22|992.72|1002.83|992.33|19
1653366910000|2022-05-24 04:35:10|1002.81|992.31|1002.79|992.29|1002.89|992.39|1002.75|992.25|18
1653366920000|2022-05-24 04:35:20|1003.13|992.63|1002.77|992.27|1003.37|992.87|1002.77|992.27|11
1653366930000|2022-05-24 04:35:30|1002.8|992.3|1002.83|992.33|1002.83|992.33|1002.79|992.29|3
1653366940000|2022-05-24 04:35:40|1002.84|992.34|1002.8|992.3|1002.85|992.35|1002.8|992.3|6
1653366950000|2022-05-24 04:35:50|1002.81|992.31|1002.99|992.49|1003.02|992.52|1002.81|992.31|8
1653366960000|2022-05-24 04:36:00|1003.02|992.52|1002.4|991.9|1003.04|992.54|1002.05|991.55|19
1653366970000|2022-05-24 04:36:10|1002.42|991.92|1001.86|991.36|1002.42|991.92|1001.75|991.25|25
1653366980000|2022-05-24 04:36:20|1001.75|991.25|1001.75|991.25|1002.07|991.57|1001.75|991.25|8
1653366990000|2022-05-24 04:36:30|1001.85|991.35|1002.19|991.69|1002.21|991.71|1001.75|991.25|15
1653367000000|2022-05-24 04:36:40|1002.17|991.67|1002.7|992.2|1002.73|992.23|1002.17|991.67|11
1653367010000|2022-05-24 04:36:50|1002.69|992.19|1002.69|992.19|1002.69|992.19|1002.69|992.19|1
1653367020000|2022-05-24 04:37:00|1002.7|992.2|1003.32|992.82|1003.71|993.21|1002.61|992.11|22
1653367030000|2022-05-24 04:37:10|1003.33|992.83|1003.41|992.91|1003.41|992.91|1003.32|992.82|6
1653367040000|2022-05-24 04:37:20|1003.43|992.93|1003.67|993.17|1003.67|993.17|1003.43|992.93|4
1653367050000|2022-05-24 04:37:30|1003.75|993.25|1003.75|993.25|1003.75|993.25|1003.75|993.25|1
1653367100000|2022-05-24 04:38:20|1003.85|993.35|1003.75|993.25|1003.85|993.35|1003.75|993.25|2
1653367120000|2022-05-24 04:38:40|1003.89|993.39|1004.32|993.82|1004.32|993.82|1003.89|993.39|9
1653367130000|2022-05-24 04:38:50|1004.34|993.84|1004.75|994.25|1004.78|994.28|1004.09|993.59|16
1653367140000|2022-05-24 04:39:00|1004.72|994.22|1004.72|994.22|1004.72|994.22|1004.72|994.22|1
1653367150000|2022-05-24 04:39:10|1004.75|994.25|1004.72|994.22|1004.75|994.25|1004.72|994.22|2
1653367160000|2022-05-24 04:39:20|1004.71|994.21|1004.71|994.21|1004.71|994.21|1004.71|994.21|1
1653367170000|2022-05-24 04:39:30|1004.73|994.23|1004.72|994.22|1004.73|994.23|1004.62|994.12|5
1653367180000|2022-05-24 04:39:40|1004.77|994.27|1004.72|994.22|1004.77|994.27|1004.67|994.17|5
1653367200000|2022-05-24 04:40:00|1004.74|994.24|1004.74|994.24|1004.74|994.24|1004.74|994.24|1
1653367210000|2022-05-24 04:40:10|1005.19|994.69|1005.73|995.23|1005.73|995.23|1005.19|994.69|10
1653367220000|2022-05-24 04:40:20|1005.76|995.26|1005.55|995.05|1005.76|995.26|1005.55|995.05|20
1653367230000|2022-05-24 04:40:30|1005.45|994.95|1004.76|994.26|1005.6|995.1|1004.76|994.26|18
1653367240000|2022-05-24 04:40:40|1004.86|994.36|1004.76|994.26|1004.86|994.36|1004.76|994.26|2
1653367250000|2022-05-24 04:40:50|1004.77|994.27|1004.77|994.27|1004.77|994.27|1004.77|994.27|1
1653367260000|2022-05-24 04:41:00|1004.86|994.36|1005.75|995.25|1005.82|995.32|1004.86|994.36|17
1653367270000|2022-05-24 04:41:10|1005.85|995.35|1006.27|995.77|1006.77|996.27|1005.82|995.32|32
1653367280000|2022-05-24 04:41:20|1006.15|995.65|1006.17|995.67|1006.46|995.96|1005.83|995.33|19
1653367290000|2022-05-24 04:41:30|1006.56|996.06|1006.07|995.57|1006.56|996.06|1005.87|995.37|17
1653367300000|2022-05-24 04:41:40|1005.84|995.34|1005.25|994.75|1005.84|995.34|1005.25|994.75|20
1653367310000|2022-05-24 04:41:50|1005.2|994.7|1005.26|994.76|1005.28|994.78|1005.2|994.7|5
1653367320000|2022-05-24 04:42:00|1005.13|994.63|1005.26|994.76|1005.26|994.76|1005|994.5|12
1653367340000|2022-05-24 04:42:20|1005.2|994.7|1004.98|994.48|1005.2|994.7|1004.96|994.46|4
1653367350000|2022-05-24 04:42:30|1004.96|994.46|1005.77|995.27|1005.77|995.27|1004.96|994.46|12
1653367360000|2022-05-24 04:42:40|1005.79|995.29|1005.76|995.26|1005.8|995.3|1005.76|995.26|8
1653367370000|2022-05-24 04:42:50|1006.17|995.67|1005.98|995.48|1006.17|995.67|1005.98|995.48|13
1653367380000|2022-05-24 04:43:00|1006.02|995.52|1006.05|995.55|1006.08|995.58|1006.02|995.52|12
1653367390000|2022-05-24 04:43:10|1006.02|995.52|1005.87|995.37|1006.02|995.52|1005.87|995.37|4
1653367410000|2022-05-24 04:43:30|1005.79|995.29|1005.79|995.29|1005.79|995.29|1005.79|995.29|1
1653367420000|2022-05-24 04:43:40|1005.77|995.27|1006.3|995.8|1006.38|995.88|1005.77|995.27|12
1653367430000|2022-05-24 04:43:50|1006.35|995.85|1006.44|995.94|1006.7|996.2|1006.03|995.53|20
1653367440000|2022-05-24 04:44:00|1006.39|995.89|1006.75|996.25|1006.75|996.25|1006.25|995.75|25
1653367450000|2022-05-24 04:44:10|1006.72|996.22|1006.75|996.25|1006.75|996.25|1006.72|996.22|6
1653367460000|2022-05-24 04:44:20|1006.7|996.2|1006.37|995.87|1006.7|996.2|1006.25|995.75|10
1653367470000|2022-05-24 04:44:30|1006.38|995.88|1006.53|996.03|1006.67|996.17|1006.38|995.88|14
1653367480000|2022-05-24 04:44:40|1006.55|996.05|1006.46|995.96|1006.63|996.13|1006.46|995.96|11
1653367490000|2022-05-24 04:44:50|1005.86|995.36|1005.99|995.49|1005.99|995.49|1005.81|995.31|8
1653367500000|2022-05-24 04:45:00|1006|995.5|1006.4|995.9|1006.69|996.19|1005.97|995.47|18
1653367510000|2022-05-24 04:45:10|1006.67|996.17|1005.9|995.4|1006.71|996.21|1005.76|995.26|16
1653367520000|2022-05-24 04:45:20|1005.95|995.45|1006.72|996.22|1006.77|996.27|1005.89|995.39|14
1653367530000|2022-05-24 04:45:30|1006.75|996.25|1006.67|996.17|1006.78|996.28|1006.67|996.17|17
1653367540000|2022-05-24 04:45:40|1006.75|996.25|1006.16|995.66|1006.75|996.25|1006.16|995.66|3
1653367550000|2022-05-24 04:45:50|1006.12|995.62|1006.12|995.62|1006.16|995.66|1006.12|995.62|3
1653367560000|2022-05-24 04:46:00|1006.66|996.16|1006.16|995.66|1006.75|996.25|1006.16|995.66|4
1653367570000|2022-05-24 04:46:10|1006.12|995.62|1005.84|995.34|1006.12|995.62|1005.84|995.34|3
1653367580000|2022-05-24 04:46:20|1005.75|995.25|1005.75|995.25|1005.86|995.36|1005.75|995.25|3
1653367590000|2022-05-24 04:46:30|1005.86|995.36|1005.86|995.36|1005.86|995.36|1005.86|995.36|1
1653367600000|2022-05-24 04:46:40|1006.16|995.66|1005.86|995.36|1006.16|995.66|1005.86|995.36|2
1653367610000|2022-05-24 04:46:50|1006.16|995.66|1005.86|995.36|1006.16|995.66|1005.86|995.36|6
1653367620000|2022-05-24 04:47:00|1006.16|995.66|1006.7|996.2|1006.7|996.2|1005.86|995.36|4
1653367630000|2022-05-24 04:47:10|1006.75|996.25|1006.75|996.25|1006.8|996.3|1006.75|996.25|5
1653367640000|2022-05-24 04:47:20|1006.8|996.3|1006.75|996.25|1006.8|996.3|1006.75|996.25|10
1653367650000|2022-05-24 04:47:30|1006.82|996.32|1006.75|996.25|1006.82|996.32|1006.75|996.25|11
1653367660000|2022-05-24 04:47:40|1006.78|996.28|1006.75|996.25|1006.8|996.3|1006.75|996.25|13
1653367670000|2022-05-24 04:47:50|1006.8|996.3|1006.75|996.25|1006.8|996.3|1006.75|996.25|7
1653367680000|2022-05-24 04:48:00|1006.74|996.24|1006.75|996.25|1006.78|996.28|1006.71|996.21|10
1653367690000|2022-05-24 04:48:10|1006.72|996.22|1006.75|996.25|1006.75|996.25|1006.72|996.22|6
1653367700000|2022-05-24 04:48:20|1006.66|996.16|1006.75|996.25|1006.75|996.25|1006.66|996.16|2
1653367750000|2022-05-24 04:49:10|1006.77|996.27|1006.77|996.27|1006.77|996.27|1006.77|996.27|1
1653367760000|2022-05-24 04:49:20|1006.75|996.25|1006.75|996.25|1006.75|996.25|1006.75|996.25|1
1653367800000|2022-05-24 04:50:00|1006.66|996.16|1006.75|996.25|1006.75|996.25|1006.66|996.16|2
1653367810000|2022-05-24 04:50:10|1006.78|996.28|1006.78|996.28|1006.81|996.31|1006.75|996.25|5
1653367820000|2022-05-24 04:50:20|1006.75|996.25|1006.78|996.28|1006.85|996.35|1006.75|996.25|15
1653367830000|2022-05-24 04:50:30|1006.75|996.25|1006.75|996.25|1006.75|996.25|1006.72|996.22|5
1653367850000|2022-05-24 04:50:50|1006.66|996.16|1006.66|996.16|1006.66|996.16|1006.66|996.16|1
1653367860000|2022-05-24 04:51:00|1006.16|995.66|1006.16|995.66|1006.17|995.67|1006.16|995.66|5
1653367870000|2022-05-24 04:51:10|1006.17|995.67|1006.17|995.67|1006.17|995.67|1006.17|995.67|1
1653367880000|2022-05-24 04:51:20|1006.16|995.66|1006.36|995.86|1006.42|995.92|1006.16|995.66|7
1653367890000|2022-05-24 04:51:30|1006.39|995.89|1006.16|995.66|1006.42|995.92|1006.16|995.66|3
1653367900000|2022-05-24 04:51:40|1006.1|995.6|1006.16|995.66|1006.16|995.66|1006.1|995.6|2
1653367930000|2022-05-24 04:52:10|1006.51|996.01|1006.16|995.66|1006.51|996.01|1006.16|995.66|4
1653367960000|2022-05-24 04:52:40|1006.09|995.59|1006.16|995.66|1006.16|995.66|1005.93|995.43|3
1653367970000|2022-05-24 04:52:50|1005.98|995.48|1005.89|995.39|1006.16|995.66|1005.75|995.25|12
1653367980000|2022-05-24 04:53:00|1005.82|995.32|1005.82|995.32|1005.82|995.32|1005.82|995.32|1
1653368000000|2022-05-24 04:53:20|1005.83|995.33|1006.16|995.66|1006.19|995.69|1005.83|995.33|5
1653368010000|2022-05-24 04:53:30|1006.1|995.6|1006.16|995.66|1006.16|995.66|1006.1|995.6|2
1653368040000|2022-05-24 04:54:00|1005.88|995.38|1006.16|995.66|1006.16|995.66|1005.85|995.35|3
1653368050000|2022-05-24 04:54:10|1005.96|995.46|1006.16|995.66|1006.23|995.73|1005.85|995.35|8
1653368060000|2022-05-24 04:54:20|1006.19|995.69|1006.16|995.66|1006.23|995.73|1006.16|995.66|4
1653368090000|2022-05-24 04:54:50|1005.75|995.25|1005.74|995.24|1005.75|995.25|1005.74|995.24|4
1653368100000|2022-05-24 04:55:00|1005.75|995.25|1005.75|995.25|1005.75|995.25|1005.75|995.25|1
1653368110000|2022-05-24 04:55:10|1006.1|995.6|1006.1|995.6|1006.1|995.6|1006.1|995.6|1
1653368130000|2022-05-24 04:55:30|1006.13|995.63|1005.88|995.38|1006.13|995.63|1005.88|995.38|8
1653368140000|2022-05-24 04:55:40|1005.75|995.25|1005.51|995.01|1006|995.5|1005.51|995.01|9
1653368150000|2022-05-24 04:55:50|1005.87|995.37|1005.57|995.07|1005.9|995.4|1005.48|994.98|16
1653368160000|2022-05-24 04:56:00|1005.87|995.37|1005.87|995.37|1005.93|995.43|1005.75|995.25|13
1653368170000|2022-05-24 04:56:10|1005.81|995.31|1005.82|995.32|1005.83|995.33|1005.81|995.31|5
1653368190000|2022-05-24 04:56:30|1005.84|995.34|1005.83|995.33|1005.84|995.34|1005.83|995.33|2
1653368200000|2022-05-24 04:56:40|1005.82|995.32|1005.82|995.32|1005.82|995.32|1005.82|995.32|1
1653368220000|2022-05-24 04:57:00|1005.83|995.33|1005.87|995.37|1005.89|995.39|1005.82|995.32|6
1653368230000|2022-05-24 04:57:10|1005.79|995.29|1005.79|995.29|1005.79|995.29|1005.79|995.29|1
1653368240000|2022-05-24 04:57:20|1005.77|995.27|1005.83|995.33|1005.83|995.33|1005.77|995.27|4
1653368250000|2022-05-24 04:57:30|1005.82|995.32|1005.11|994.61|1005.82|995.32|1005.01|994.51|18
1653368260000|2022-05-24 04:57:40|1005|994.5|1004.31|993.81|1005|994.5|1004.31|993.81|20
1653368270000|2022-05-24 04:57:50|1004.38|993.88|1004.41|993.91|1004.45|993.95|1004.24|993.74|15
1653368280000|2022-05-24 04:58:00|1004.43|993.93|1004.09|993.59|1004.66|994.16|1004|993.5|22
1653368290000|2022-05-24 04:58:10|1004.04|993.54|1003.99|993.49|1004.04|993.54|1003.73|993.23|16
1653368300000|2022-05-24 04:58:20|1003.97|993.47|1003.99|993.49|1003.99|993.49|1003.94|993.44|7
1653368320000|2022-05-24 04:58:40|1003.85|993.35|1003.85|993.35|1003.85|993.35|1003.85|993.35|1
1653368330000|2022-05-24 04:58:50|1003.75|993.25|1003.29|992.79|1003.75|993.25|1003.26|992.76|8
1653368340000|2022-05-24 04:59:00|1003.28|992.78|1003.37|992.87|1003.44|992.94|1003.28|992.78|10
1653368350000|2022-05-24 04:59:10|1003.35|992.85|1003.27|992.77|1003.35|992.85|1003.11|992.61|21
1653368360000|2022-05-24 04:59:20|1003.28|992.78|1002.88|992.38|1003.42|992.92|1002.75|992.25|21
1653368370000|2022-05-24 04:59:30|1002.89|992.39|1002.55|992.05|1002.89|992.39|1002.55|992.05|16
1653368380000|2022-05-24 04:59:40|1002.45|991.95|1002.16|991.66|1002.45|991.95|1002.08|991.58|30
1653368390000|2022-05-24 04:59:50|1002.09|991.59|1002.75|992.25|1002.75|992.25|1002.09|991.59|18
1653368400000|2022-05-24 05:00:00|1002.73|992.23|1001.98|991.48|1002.73|992.23|1001.96|991.46|19
1653368410000|2022-05-24 05:00:10|1002.02|991.52|1002.34|991.84|1002.34|991.84|1002.02|991.52|11
1653368420000|2022-05-24 05:00:20|1002.2|991.7|1002.33|991.83|1002.34|991.84|1002.2|991.7|5
1653368430000|2022-05-24 05:00:30|1002.34|991.84|1002.34|991.84|1002.34|991.84|1002.31|991.81|3
1653368440000|2022-05-24 05:00:40|1002.33|991.83|1002.34|991.84|1002.34|991.84|1002.19|991.69|7
1653368450000|2022-05-24 05:00:50|1002.35|991.85|1002.35|991.85|1002.37|991.87|1002.2|991.7|9
1653368460000|2022-05-24 05:01:00|1002.31|991.81|1001.81|991.31|1002.31|991.81|1001.81|991.31|15
1653368470000|2022-05-24 05:01:10|1001.75|991.25|1001.93|991.43|1001.95|991.45|1001.75|991.25|10
1653368480000|2022-05-24 05:01:20|1001.94|991.44|1001.85|991.35|1001.94|991.44|1001.85|991.35|10
1653368490000|2022-05-24 05:01:30|1001.84|991.34|1000.94|990.44|1001.86|991.36|1000.94|990.44|21
1653368500000|2022-05-24 05:01:40|1000.91|990.41|1001.45|990.95|1001.52|991.02|1000.91|990.41|23
1653368510000|2022-05-24 05:01:50|1001.33|990.83|1001.38|990.88|1001.41|990.91|1001.1|990.6|18
1653368520000|2022-05-24 05:02:00|1001.34|990.84|1001.34|990.84|1001.34|990.84|1001.34|990.84|1
1653368530000|2022-05-24 05:02:10|1001.35|990.85|1002.04|991.54|1002.04|991.54|1001.34|990.84|19
1653368540000|2022-05-24 05:02:20|1002.25|991.75|1002.54|992.04|1002.54|992.04|1002.25|991.75|3
1653368580000|2022-05-24 05:03:00|1002.77|992.27|1002.77|992.27|1002.77|992.27|1002.75|992.25|9
1653368590000|2022-05-24 05:03:10|1002.75|992.25|1002.85|992.35|1002.87|992.37|1002.75|992.25|9
1653368600000|2022-05-24 05:03:20|1002.92|992.42|1002.9|992.4|1002.92|992.42|1002.87|992.37|9
1653368610000|2022-05-24 05:03:30|1002.92|992.42|1002.72|992.22|1002.92|992.42|1002.69|992.19|12
1653368620000|2022-05-24 05:03:40|1002.74|992.24|1002.75|992.25|1002.75|992.25|1002.74|992.24|2
1653368630000|2022-05-24 05:03:50|1002.73|992.23|1002.73|992.23|1002.73|992.23|1002.73|992.23|1
1653368640000|2022-05-24 05:04:00|1002.71|992.21|1002.75|992.25|1002.75|992.25|1002.63|992.13|5
1653368680000|2022-05-24 05:04:40|1002.88|992.38|1002.9|992.4|1002.95|992.45|1002.88|992.38|6
1653368700000|2022-05-24 05:05:00|1003.25|992.75|1003.75|993.25|1003.75|993.25|1003.15|992.65|5
1653368710000|2022-05-24 05:05:10|1003.72|993.22|1003.68|993.18|1003.75|993.25|1003.68|993.18|3
1653368720000|2022-05-24 05:05:20|1003.69|993.19|1003.59|993.09|1003.75|993.25|1003.52|993.02|12
1653368730000|2022-05-24 05:05:30|1003.52|993.02|1003.75|993.25|1004.41|993.91|1003.52|993.02|29
1653368740000|2022-05-24 05:05:40|1003.89|993.39|1003.84|993.34|1003.89|993.39|1003.75|993.25|17
1653368750000|2022-05-24 05:05:50|1003.85|993.35|1003.94|993.44|1004|993.5|1003.75|993.25|14
1653368760000|2022-05-24 05:06:00|1003.97|993.47|1003.98|993.48|1004.04|993.54|1003.97|993.47|4
1653368770000|2022-05-24 05:06:10|1004.04|993.54|1003.98|993.48|1004.04|993.54|1003.98|993.48|2
1653368780000|2022-05-24 05:06:20|1004.01|993.51|1004.03|993.53|1004.03|993.53|1004.01|993.51|2
1653368790000|2022-05-24 05:06:30|1004.04|993.54|1004.19|993.69|1004.2|993.7|1004.04|993.54|7
1653368800000|2022-05-24 05:06:40|1004.69|994.19|1004.65|994.15|1004.69|994.19|1004.65|994.15|2
1653368810000|2022-05-24 05:06:50|1004.69|994.19|1004.7|994.2|1004.7|994.2|1004.65|994.15|4
1653368820000|2022-05-24 05:07:00|1004.69|994.19|1004.65|994.15|1004.69|994.19|1004.65|994.15|2
1653368830000|2022-05-24 05:07:10|1004.42|993.92|1004.42|993.92|1004.65|994.15|1004.42|993.92|6
1653368840000|2022-05-24 05:07:20|1004.65|994.15|1004.8|994.3|1004.8|994.3|1004.47|993.97|21
1653368850000|2022-05-24 05:07:30|1004.75|994.25|1004.75|994.25|1004.83|994.33|1004.75|994.25|13
1653368880000|2022-05-24 05:08:00|1004.83|994.33|1004.15|993.65|1004.83|994.33|1004.15|993.65|4
1653368890000|2022-05-24 05:08:10|1004.56|994.06|1004.65|994.15|1004.7|994.2|1004.15|993.65|10
1653368910000|2022-05-24 05:08:30|1004.71|994.21|1004.71|994.21|1004.71|994.21|1004.71|994.21|1
1653368920000|2022-05-24 05:08:40|1004.77|994.27|1005.76|995.26|1005.76|995.26|1004.75|994.25|12
1653368930000|2022-05-24 05:08:50|1005.7|995.2|1005.71|995.21|1005.74|995.24|1005.54|995.04|8
1653368940000|2022-05-24 05:09:00|1005.69|995.19|1005.69|995.19|1005.69|995.19|1005.69|995.19|1
1653368950000|2022-05-24 05:09:10|1005.19|994.69|1004.94|994.44|1005.19|994.69|1004.88|994.38|8
1653368960000|2022-05-24 05:09:20|1004.93|994.43|1004.98|994.48|1004.98|994.48|1004.85|994.35|8
1653368980000|2022-05-24 05:09:40|1004.94|994.44|1004.94|994.44|1004.94|994.44|1004.94|994.44|1
1653368990000|2022-05-24 05:09:50|1004.88|994.38|1004.93|994.43|1004.93|994.43|1004.88|994.38|2
1653369000000|2022-05-24 05:10:00|1004.92|994.42|1004.93|994.43|1004.96|994.46|1004.9|994.4|5
1653369010000|2022-05-24 05:10:10|1004.95|994.45|1004.95|994.45|1004.95|994.45|1004.95|994.45|1
1653369040000|2022-05-24 05:10:40|1004.88|994.38|1004.81|994.31|1004.88|994.38|1004.75|994.25|5
1653369050000|2022-05-24 05:10:50|1004.8|994.3|1004.8|994.3|1004.82|994.32|1004.8|994.3|3
1653369060000|2022-05-24 05:11:00|1004.75|994.25|1004.82|994.32|1004.82|994.32|1004.75|994.25|2
1653369070000|2022-05-24 05:11:10|1004.75|994.25|1004.79|994.29|1004.79|994.29|1004.66|994.16|6
1653369080000|2022-05-24 05:11:20|1004.46|993.96|1004.82|994.32|1004.82|994.32|1004.45|993.95|3
1653369090000|2022-05-24 05:11:30|1004.78|994.28|1004.84|994.34|1004.84|994.34|1004.78|994.28|3
1653369100000|2022-05-24 05:11:40|1004.82|994.32|1004.82|994.32|1004.84|994.34|1004.78|994.28|5
1653369120000|2022-05-24 05:12:00|1004.79|994.29|1004.82|994.32|1004.82|994.32|1004.79|994.29|2
1653369130000|2022-05-24 05:12:10|1004.52|994.02|1003.83|993.33|1004.52|994.02|1003.81|993.31|12
1653369140000|2022-05-24 05:12:20|1004|993.5|1004.05|993.55|1004.29|993.79|1004|993.5|16
1653369150000|2022-05-24 05:12:30|1004.04|993.54|1004.26|993.76|1004.3|993.8|1004.04|993.54|9
1653369160000|2022-05-24 05:12:40|1004.25|993.75|1004.11|993.61|1004.25|993.75|1004.11|993.61|5
1653369170000|2022-05-24 05:12:50|1004.07|993.57|1004.67|994.17|1004.67|994.17|1003.9|993.4|13
1653369180000|2022-05-24 05:13:00|1004.47|993.97|1004.57|994.07|1004.67|994.17|1004.17|993.67|22
1653369190000|2022-05-24 05:13:10|1004.56|994.06|1004.3|993.8|1004.56|994.06|1004.1|993.6|12
1653369200000|2022-05-24 05:13:20|1004.25|993.75|1004.15|993.65|1004.55|994.05|1004.1|993.6|14
1653369210000|2022-05-24 05:13:30|1004.4|993.9|1005.16|994.66|1005.41|994.91|1004.2|993.7|25
1653369220000|2022-05-24 05:13:40|1005.37|994.87|1004.85|994.35|1005.41|994.91|1004.73|994.23|22
1653369230000|2022-05-24 05:13:50|1004.84|994.34|1004.82|994.32|1004.84|994.34|1004.73|994.23|14
1653369240000|2022-05-24 05:14:00|1004.83|994.33|1004.85|994.35|1004.95|994.45|1004.79|994.29|9
1653369250000|2022-05-24 05:14:10|1004.91|994.41|1004.91|994.41|1004.91|994.41|1004.85|994.35|3
1653369260000|2022-05-24 05:14:20|1004.93|994.43|1004.95|994.45|1004.95|994.45|1004.85|994.35|5
1653369270000|2022-05-24 05:14:30|1005.16|994.66|1004.85|994.35|1005.16|994.66|1004.79|994.29|7
1653369280000|2022-05-24 05:14:40|1004.79|994.29|1004.85|994.35|1004.85|994.35|1004.79|994.29|3
1653369290000|2022-05-24 05:14:50|1004.75|994.25|1004.98|994.48|1004.98|994.48|1004.75|994.25|8
1653369300000|2022-05-24 05:15:00|1004.74|994.24|1004.4|993.9|1004.94|994.44|1004.4|993.9|26
1653369310000|2022-05-24 05:15:10|1004.32|993.82|1003.83|993.33|1004.32|993.82|1003.83|993.33|13
1653369320000|2022-05-24 05:15:20|1003.84|993.34|1003.86|993.36|1003.86|993.36|1003.74|993.24|6
1653369330000|2022-05-24 05:15:30|1003.87|993.37|1003.98|993.48|1003.98|993.48|1003.86|993.36|4
1653369340000|2022-05-24 05:15:40|1003.9|993.4|1003.95|993.45|1003.95|993.45|1003.9|993.4|3
1653369350000|2022-05-24 05:15:50|1003.93|993.43|1003.95|993.45|1003.95|993.45|1003.93|993.43|4
1653369360000|2022-05-24 05:16:00|1003.93|993.43|1004|993.5|1004.09|993.59|1003.89|993.39|13
1653369370000|2022-05-24 05:16:10|1004.08|993.58|1004.04|993.54|1004.2|993.7|1003.99|993.49|18
1653369380000|2022-05-24 05:16:20|1004.07|993.57|1004.06|993.56|1004.27|993.77|1004.05|993.55|14
1653369390000|2022-05-24 05:16:30|1004.09|993.59|1004.72|994.22|1004.74|994.24|1004.09|993.59|15
1653369410000|2022-05-24 05:16:50|1004.74|994.24|1004.75|994.25|1004.75|994.25|1004.74|994.24|2
1653369420000|2022-05-24 05:17:00|1004.71|994.21|1004.71|994.21|1004.71|994.21|1004.71|994.21|1
1653369430000|2022-05-24 05:17:10|1004.58|994.08|1004.74|994.24|1004.74|994.24|1004.58|994.08|10
1653369440000|2022-05-24 05:17:20|1004.65|994.15|1004.74|994.24|1004.74|994.24|1004.65|994.15|5
1653369450000|2022-05-24 05:17:30|1004.65|994.15|1004.74|994.24|1004.74|994.24|1004.65|994.15|6
1653369460000|2022-05-24 05:17:40|1004.33|993.83|1004.71|994.21|1004.72|994.22|1004.26|993.76|12
1653369470000|2022-05-24 05:17:50|1004.7|994.2|1004.54|994.04|1004.75|994.25|1004.54|994.04|6
1653369480000|2022-05-24 05:18:00|1004.6|994.1|1004.75|994.25|1004.75|994.25|1004.48|993.98|5
1653369490000|2022-05-24 05:18:10|1004.9|994.4|1005.14|994.64|1005.15|994.65|1004.9|994.4|5
1653369500000|2022-05-24 05:18:20|1005.43|994.93|1005.59|995.09|1005.77|995.27|1005.43|994.93|9
1653369510000|2022-05-24 05:18:30|1005.09|994.59|1005|994.5|1005.16|994.66|1004.88|994.38|9
1653369520000|2022-05-24 05:18:40|1005.59|995.09|1005.59|995.09|1005.59|995.09|1005.59|995.09|1
1653369530000|2022-05-24 05:18:50|1005.48|994.98|1005.7|995.2|1005.7|995.2|1005.48|994.98|9
1653369540000|2022-05-24 05:19:00|1005.66|995.16|1005.2|994.7|1005.66|995.16|1004.81|994.31|15
1653369550000|2022-05-24 05:19:10|1005.24|994.74|1005.74|995.24|1005.79|995.29|1005.24|994.74|10
1653369560000|2022-05-24 05:19:20|1005.68|995.18|1005.79|995.29|1005.79|995.29|1005.68|995.18|2
1653369570000|2022-05-24 05:19:30|1005.95|995.45|1005.9|995.4|1005.95|995.45|1005.51|995.01|13
1653369580000|2022-05-24 05:19:40|1005.56|995.06|1005.9|995.4|1005.9|995.4|1005.56|995.06|2
1653369590000|2022-05-24 05:19:50|1005.65|995.15|1005.9|995.4|1005.9|995.4|1005.41|994.91|16
1653369620000|2022-05-24 05:20:20|1005.96|995.46|1005.95|995.45|1005.96|995.46|1005.95|995.45|2
1653369650000|2022-05-24 05:20:50|1005.96|995.46|1005.75|995.25|1005.96|995.46|1005.4|994.9|13
1653369660000|2022-05-24 05:21:00|1005.73|995.23|1005.95|995.45|1005.95|995.45|1005.73|995.23|9
1653369700000|2022-05-24 05:21:40|1005.79|995.29|1005.95|995.45|1005.95|995.45|1005.79|995.29|9
1653369720000|2022-05-24 05:22:00|1005.94|995.44|1006.2|995.7|1006.37|995.87|1005.82|995.32|19
1653369730000|2022-05-24 05:22:10|1006.37|995.87|1006.07|995.57|1006.37|995.87|1006.07|995.57|4
1653369750000|2022-05-24 05:22:30|1006.12|995.62|1006.17|995.67|1006.17|995.67|1006.12|995.62|4
1653369760000|2022-05-24 05:22:40|1006.67|996.17|1006.4|995.9|1006.67|996.17|1006.25|995.75|9
1653369780000|2022-05-24 05:23:00|1006.31|995.81|1006.41|995.91|1006.41|995.91|1006.07|995.57|13
1653369790000|2022-05-24 05:23:10|1006.44|995.94|1006.55|996.05|1006.55|996.05|1006.44|995.94|7
1653369800000|2022-05-24 05:23:20|1006.65|996.15|1006.54|996.04|1006.65|996.15|1006.25|995.75|11
1653369810000|2022-05-24 05:23:30|1006.25|995.75|1006.75|996.25|1006.75|996.25|1006.25|995.75|14
1653369820000|2022-05-24 05:23:40|1006.55|996.05|1006.75|996.25|1006.75|996.25|1006.5|996|8
1653369830000|2022-05-24 05:23:50|1006.65|996.15|1006.75|996.25|1006.75|996.25|1006.57|996.07|6
1653369840000|2022-05-24 05:24:00|1006.87|996.37|1006.94|996.44|1006.96|996.46|1006.87|996.37|8
1653369850000|2022-05-24 05:24:10|1006.96|996.46|1006.86|996.36|1006.96|996.46|1006.84|996.34|8
1653369860000|2022-05-24 05:24:20|1006.84|996.34|1006.88|996.38|1006.88|996.38|1006.84|996.34|12
1653369870000|2022-05-24 05:24:30|1006.87|996.37|1006.82|996.32|1006.88|996.38|1006.82|996.32|10
1653369880000|2022-05-24 05:24:40|1006.89|996.39|1006.89|996.39|1006.89|996.39|1006.89|996.39|1
1653369890000|2022-05-24 05:24:50|1006.63|996.13|1006.56|996.06|1006.89|996.39|1006.56|996.06|5
1653369900000|2022-05-24 05:25:00|1006.6|996.1|1006.36|995.86|1006.75|996.25|1006|995.5|31
1653369910000|2022-05-24 05:25:10|1006.25|995.75|1006|995.5|1006.4|995.9|1005.91|995.41|23
1653369920000|2022-05-24 05:25:20|1005.91|995.41|1006.65|996.15|1006.65|996.15|1005.91|995.41|14
1653369930000|2022-05-24 05:25:30|1006.5|996|1006.66|996.16|1006.67|996.17|1006.36|995.86|16
1653369940000|2022-05-24 05:25:40|1006.73|996.23|1006.68|996.18|1006.73|996.23|1006.68|996.18|7
1653369950000|2022-05-24 05:25:50|1006.69|996.19|1005.9|995.4|1006.71|996.21|1005.81|995.31|16
1653369960000|2022-05-24 05:26:00|1005.93|995.43|1005.98|995.48|1005.99|995.49|1005.93|995.43|4
1653369970000|2022-05-24 05:26:10|1006.01|995.51|1006.18|995.68|1006.21|995.71|1006.01|995.51|5
1653369980000|2022-05-24 05:26:20|1006.08|995.58|1005.86|995.36|1006.08|995.58|1005.85|995.35|7
1653369990000|2022-05-24 05:26:30|1005.89|995.39|1005.86|995.36|1005.97|995.47|1005.84|995.34|8
1653370000000|2022-05-24 05:26:40|1005.97|995.47|1005.97|995.47|1005.97|995.47|1005.97|995.47|1
1653370020000|2022-05-24 05:27:00|1005.96|995.46|1005.89|995.39|1005.96|995.46|1005.73|995.23|13
1653370030000|2022-05-24 05:27:10|1005.88|995.38|1006.01|995.51|1006.01|995.51|1005.86|995.36|6
1653370040000|2022-05-24 05:27:20|1006.02|995.52|1006.53|996.03|1006.55|996.05|1006|995.5|9
1653370050000|2022-05-24 05:27:30|1006.2|995.7|1006.39|995.89|1006.53|996.03|1006.2|995.7|6
1653370060000|2022-05-24 05:27:40|1006.42|995.92|1006.55|996.05|1006.55|996.05|1006.35|995.85|11
1653370070000|2022-05-24 05:27:50|1006.54|996.04|1006.54|996.04|1006.55|996.05|1006.54|996.04|3
1653370080000|2022-05-24 05:28:00|1006.55|996.05|1006.55|996.05|1006.55|996.05|1006.55|996.05|1
1653370090000|2022-05-24 05:28:10|1006.54|996.04|1006.52|996.02|1006.55|996.05|1006.52|996.02|3
1653370100000|2022-05-24 05:28:20|1006.6|996.1|1006.55|996.05|1006.6|996.1|1006.55|996.05|8
1653370110000|2022-05-24 05:28:30|1006.56|996.06|1006.59|996.09|1006.6|996.1|1006.56|996.06|4
1653370120000|2022-05-24 05:28:40|1006.53|996.03|1006.53|996.03|1006.59|996.09|1006.53|996.03|3
1653370130000|2022-05-24 05:28:50|1006.43|995.93|1006.45|995.95|1006.45|995.95|1005.83|995.33|23
1653370140000|2022-05-24 05:29:00|1006.27|995.77|1006.43|995.93|1006.46|995.96|1006.15|995.65|11
1653370160000|2022-05-24 05:29:20|1006.44|995.94|1005.92|995.42|1006.44|995.94|1005.75|995.25|10
1653370170000|2022-05-24 05:29:30|1005.97|995.47|1005.97|995.47|1005.99|995.49|1005.97|995.47|5
1653370180000|2022-05-24 05:29:40|1005.99|995.49|1005.97|995.47|1005.99|995.49|1005.97|995.47|2
1653370190000|2022-05-24 05:29:50|1006|995.5|1006|995.5|1006|995.5|1005.97|995.47|3
1653370200000|2022-05-24 05:30:00|1005.97|995.47|1005.99|995.49|1006.02|995.52|1005.85|995.35|13
1653370210000|2022-05-24 05:30:10|1005.89|995.39|1005.89|995.39|1005.97|995.47|1005.75|995.25|10
1653370220000|2022-05-24 05:30:20|1005.82|995.32|1005.88|995.38|1005.88|995.38|1005.82|995.32|3
1653370230000|2022-05-24 05:30:30|1005.89|995.39|1006.25|995.75|1006.25|995.75|1005.89|995.39|9
1653370240000|2022-05-24 05:30:40|1006.45|995.95|1006.4|995.9|1006.65|996.15|1006.4|995.9|6
1653370250000|2022-05-24 05:30:50|1006.55|996.05|1006.6|996.1|1006.6|996.1|1006.4|995.9|7
1653370260000|2022-05-24 05:31:00|1006.45|995.95|1006.53|996.03|1006.6|996.1|1006.45|995.95|11
1653370270000|2022-05-24 05:31:10|1006.45|995.95|1006|995.5|1006.53|996.03|1006|995.5|23
1653370280000|2022-05-24 05:31:20|1006.28|995.78|1006.34|995.84|1006.34|995.84|1006.05|995.55|21
1653370290000|2022-05-24 05:31:30|1006.35|995.85|1006.39|995.89|1006.5|996|1006.25|995.75|21
1653370300000|2022-05-24 05:31:40|1006.1|995.6|1006.39|995.89|1006.39|995.89|1006.1|995.6|4
1653370310000|2022-05-24 05:31:50|1006.25|995.75|1006.39|995.89|1006.39|995.89|1006.15|995.65|10
1653370320000|2022-05-24 05:32:00|1006.05|995.55|1006.39|995.89|1006.39|995.89|1006.05|995.55|12
1653370330000|2022-05-24 05:32:10|1006.45|995.95|1006.75|996.25|1006.75|996.25|1006.45|995.95|2
1653370340000|2022-05-24 05:32:20|1006.87|996.37|1006.72|996.22|1006.97|996.47|1006.71|996.21|19
1653370350000|2022-05-24 05:32:30|1006.71|996.21|1006.3|995.8|1006.8|996.3|1006.3|995.8|9
1653370360000|2022-05-24 05:32:40|1006.68|996.18|1006.79|996.29|1006.8|996.3|1006.68|996.18|8
1653370370000|2022-05-24 05:32:50|1006.43|995.93|1006.79|996.29|1006.79|996.29|1006.43|995.93|2
1653370380000|2022-05-24 05:33:00|1006.42|995.92|1006.79|996.29|1006.79|996.29|1006.42|995.92|2
1653370390000|2022-05-24 05:33:10|1006.42|995.92|1006.7|996.2|1006.8|996.3|1006.42|995.92|17
1653370400000|2022-05-24 05:33:20|1006.79|996.29|1006.79|996.29|1006.79|996.29|1006.73|996.23|7
1653370410000|2022-05-24 05:33:30|1006.73|996.23|1006.73|996.23|1006.73|996.23|1006.73|996.23|1
1653370420000|2022-05-24 05:33:40|1006.79|996.29|1006.22|995.72|1006.79|996.29|1006.22|995.72|10
1653370430000|2022-05-24 05:33:50|1006.68|996.18|1006.5|996|1006.74|996.24|1006.05|995.55|20
1653370440000|2022-05-24 05:34:00|1006.37|995.87|1006.72|996.22|1006.74|996.24|1006.37|995.87|9
1653370450000|2022-05-24 05:34:10|1006.74|996.24|1006.68|996.18|1006.74|996.24|1006.68|996.18|3
1653370460000|2022-05-24 05:34:20|1006.71|996.21|1006.68|996.18|1006.71|996.21|1006.68|996.18|2
1653370470000|2022-05-24 05:34:30|1006.58|996.08|1006.02|995.52|1006.58|996.08|1005.75|995.25|16
1653370480000|2022-05-24 05:34:40|1006.03|995.53|1005.81|995.31|1006.03|995.53|1005.81|995.31|11
1653370490000|2022-05-24 05:34:50|1005.82|995.32|1005.84|995.34|1005.84|995.34|1005.81|995.31|7
1653370500000|2022-05-24 05:35:00|1005.83|995.33|1006.09|995.59|1006.09|995.59|1005.83|995.33|6
1653370510000|2022-05-24 05:35:10|1005.97|995.47|1006|995.5|1006.13|995.63|1005.94|995.44|23
1653370520000|2022-05-24 05:35:20|1005.97|995.47|1005.87|995.37|1005.97|995.47|1005.87|995.37|6
1653370530000|2022-05-24 05:35:30|1005.9|995.4|1005.92|995.42|1005.92|995.42|1005.87|995.37|10
1653370540000|2022-05-24 05:35:40|1005.9|995.4|1005.9|995.4|1005.9|995.4|1005.9|995.4|1
1653370550000|2022-05-24 05:35:50|1005.82|995.32|1005.78|995.28|1005.84|995.34|1005.71|995.21|19
1653370560000|2022-05-24 05:36:00|1005.8|995.3|1005.26|994.76|1005.8|995.3|1005.25|994.75|10
1653370570000|2022-05-24 05:36:10|1005.23|994.73|1005.23|994.73|1005.23|994.73|1005.23|994.73|1
1653370580000|2022-05-24 05:36:20|1005.07|994.57|1005.16|994.66|1005.16|994.66|1005.07|994.57|7
1653370590000|2022-05-24 05:36:30|1005.05|994.55|1005.29|994.79|1005.29|994.79|1005.05|994.55|8
1653370600000|2022-05-24 05:36:40|1005.28|994.78|1005.25|994.75|1005.3|994.8|1005.25|994.75|8
1653370610000|2022-05-24 05:36:50|1005.24|994.74|1005.24|994.74|1005.25|994.75|1005.22|994.72|12
1653370620000|2022-05-24 05:37:00|1005.23|994.73|1004.01|993.51|1005.23|994.73|1003.79|993.29|13
1653370630000|2022-05-24 05:37:10|1004|993.5|1003.84|993.34|1004.21|993.71|1003.84|993.34|19
1653370650000|2022-05-24 05:37:30|1003.75|993.25|1003.85|993.35|1003.95|993.45|1003.75|993.25|11
1653370660000|2022-05-24 05:37:40|1003.86|993.36|1004.14|993.64|1004.3|993.8|1003.86|993.36|17
1653370670000|2022-05-24 05:37:50|1004.13|993.63|1004.71|994.21|1004.71|994.21|1004.13|993.63|11
1653370680000|2022-05-24 05:38:00|1004.74|994.24|1003.79|993.29|1004.74|994.24|1003.02|992.52|21
1653370690000|2022-05-24 05:38:10|1003.83|993.33|1003.06|992.56|1003.91|993.41|1003.05|992.55|18
1653370700000|2022-05-24 05:38:20|1003.22|992.72|1002.7|992.2|1003.77|993.27|1002.7|992.2|27
1653370710000|2022-05-24 05:38:30|1002.84|992.34|1002.82|992.32|1002.91|992.41|1002.67|992.17|23
1653370720000|2022-05-24 05:38:40|1002.81|992.31|1002.03|991.53|1002.83|992.33|1002.03|991.53|21
1653370730000|2022-05-24 05:38:50|1001.98|991.48|1002.75|992.25|1002.75|992.25|1001.92|991.42|22
1653370740000|2022-05-24 05:39:00|1002.93|992.43|1003.6|993.1|1003.61|993.11|1002.93|992.43|15
1653370750000|2022-05-24 05:39:10|1003.61|993.11|1003.03|992.53|1003.61|993.11|1002.95|992.45|13
1653370760000|2022-05-24 05:39:20|1003.05|992.55|1003.11|992.61|1003.11|992.61|1003.05|992.55|3
1653370770000|2022-05-24 05:39:30|1003.09|992.59|1003.1|992.6|1003.19|992.69|1003.09|992.59|5
1653370780000|2022-05-24 05:39:40|1003.19|992.69|1003.59|993.09|1003.7|993.2|1003.1|992.6|16
1653370790000|2022-05-24 05:39:50|1003.58|993.08|1003.2|992.7|1003.58|993.08|1003.2|992.7|13
1653370800000|2022-05-24 05:40:00|1003.21|992.71|1003.53|993.03|1003.53|993.03|1003.21|992.71|9
1653370820000|2022-05-24 05:40:20|1003.54|993.04|1003.52|993.02|1003.61|993.11|1003.52|993.02|8
1653370830000|2022-05-24 05:40:30|1003.53|993.03|1003.52|993.02|1003.53|993.03|1003.52|993.02|2
1653370840000|2022-05-24 05:40:40|1003.49|992.99|1003.36|992.86|1003.49|992.99|1003.36|992.86|9
1653370850000|2022-05-24 05:40:50|1003.31|992.81|1003.62|993.12|1003.67|993.17|1003.31|992.81|16
1653370860000|2022-05-24 05:41:00|1003.61|993.11|1003.36|992.86|1003.61|993.11|1003.36|992.86|9
1653370880000|2022-05-24 05:41:20|1003.37|992.87|1003.18|992.68|1003.41|992.91|1003.18|992.68|11
1653370890000|2022-05-24 05:41:30|1003.13|992.63|1003.14|992.64|1003.18|992.68|1002.88|992.38|17
1653370900000|2022-05-24 05:41:40|1003.15|992.65|1003.02|992.52|1003.22|992.72|1002.88|992.38|25
1653370910000|2022-05-24 05:41:50|1002.88|992.38|1002.99|992.49|1003.12|992.62|1002.88|992.38|22
1653370920000|2022-05-24 05:42:00|1003|992.5|1002.99|992.49|1003.01|992.51|1002.99|992.49|8
1653370930000|2022-05-24 05:42:10|1002.97|992.47|1002.59|992.09|1002.97|992.47|1002.11|991.61|16
1653370940000|2022-05-24 05:42:20|1002.28|991.78|1001.8|991.3|1002.62|992.12|1001.65|991.15|24
1653370950000|2022-05-24 05:42:30|1002|991.5|1001.8|991.3|1002|991.5|1001.6|991.1|4
1653370960000|2022-05-24 05:42:40|1001.87|991.37|1001.55|991.05|1001.9|991.4|1001.55|991.05|7
1653370970000|2022-05-24 05:42:50|1001.82|991.32|1001.56|991.06|1001.82|991.32|1001.56|991.06|5
1653370980000|2022-05-24 05:43:00|1001.07|990.57|1000.83|990.33|1001.07|990.57|1000.52|990.02|33
1653370990000|2022-05-24 05:43:10|1000.84|990.34|1000.8|990.3|1000.93|990.43|1000.44|989.94|29
1653371000000|2022-05-24 05:43:20|1000.79|990.29|1000.46|989.96|1000.82|990.32|1000.34|989.84|25
1653371010000|2022-05-24 05:43:30|1000.44|989.94|999.69|989.19|1000.44|989.94|999.55|989.05|24
1653371020000|2022-05-24 05:43:40|999.95|989.45|999.94|989.44|1000|989.5|999.59|989.09|8
1653371030000|2022-05-24 05:43:50|999.68|989.18|998.86|988.36|999.68|989.18|998.78|988.28|22
1653371040000|2022-05-24 05:44:00|998.95|988.45|998.87|988.37|998.98|988.48|998.86|988.36|13
1653371050000|2022-05-24 05:44:10|998.97|988.47|999.05|988.55|999.12|988.62|998.89|988.39|27
1653371060000|2022-05-24 05:44:20|999.03|988.53|998.97|988.47|999.08|988.58|998.89|988.39|26
1653371070000|2022-05-24 05:44:30|998.95|988.45|999.01|988.51|999.01|988.51|998.95|988.45|23
1653371080000|2022-05-24 05:44:40|998.95|988.45|999.06|988.56|999.06|988.56|998.7|988.2|17
1653371090000|2022-05-24 05:44:50|998.51|988.01|999.04|988.54|999.04|988.54|998.48|987.98|11
1653371100000|2022-05-24 05:45:00|999.02|988.52|998.97|988.47|999.04|988.54|998.46|987.96|23
1653371110000|2022-05-24 05:45:10|998.96|988.46|998.95|988.45|998.96|988.46|998.95|988.45|2
1653371130000|2022-05-24 05:45:30|998.4|987.9|998.56|988.06|998.56|988.06|998.35|987.85|9
1653371140000|2022-05-24 05:45:40|998.51|988.01|998.35|987.85|998.61|988.11|998.3|987.8|12
1653371150000|2022-05-24 05:45:50|998.46|987.96|999.1|988.6|999.1|988.6|998.46|987.96|7
1653371160000|2022-05-24 05:46:00|998.95|988.45|999.17|988.67|999.25|988.75|998.88|988.38|19
1653371170000|2022-05-24 05:46:10|998.95|988.45|998.75|988.25|998.95|988.45|998.75|988.25|2
1653371180000|2022-05-24 05:46:20|998.53|988.03|998.75|988.25|998.78|988.28|998.3|987.8|13
1653371190000|2022-05-24 05:46:30|998.3|987.8|998.99|988.49|998.99|988.49|998.3|987.8|6
1653371200000|2022-05-24 05:46:40|999.04|988.54|998.86|988.36|999.29|988.79|998.79|988.29|15
1653371210000|2022-05-24 05:46:50|998.85|988.35|998.99|988.49|998.99|988.49|998.83|988.33|13
1653371220000|2022-05-24 05:47:00|999|988.5|999|988.5|999.48|988.98|998.98|988.48|9
1653371230000|2022-05-24 05:47:10|998.88|988.38|999.04|988.54|999.14|988.64|998.85|988.35|17
1653371240000|2022-05-24 05:47:20|999.07|988.57|999.54|989.04|999.62|989.12|998.95|988.45|18
1653371250000|2022-05-24 05:47:30|999.2|988.7|999.45|988.95|999.55|989.05|999.2|988.7|11
1653371260000|2022-05-24 05:47:40|999.46|988.96|999.55|989.05|999.55|989.05|999.45|988.95|6
1653371280000|2022-05-24 05:48:00|999.75|989.25|999.75|989.25|999.75|989.25|999.75|989.25|1
1653371300000|2022-05-24 05:48:20|999.68|989.18|999.68|989.18|999.68|989.18|999.68|989.18|1
1653371310000|2022-05-24 05:48:30|999.3|988.8|999.43|988.93|999.43|988.93|999.15|988.65|15
1653371320000|2022-05-24 05:48:40|999.46|988.96|999.57|989.07|999.57|989.07|999|988.5|17
1653371330000|2022-05-24 05:48:50|999.45|988.95|999.54|989.04|999.55|989.05|999.2|988.7|15
1653371340000|2022-05-24 05:49:00|999.45|988.95|999.75|989.25|999.8|989.3|999.45|988.95|16
1653371370000|2022-05-24 05:49:30|999.87|989.37|999.87|989.37|999.87|989.37|999.87|989.37|1
1653371380000|2022-05-24 05:49:40|999.85|989.35|1000.05|989.55|1000.1|989.6|999.85|989.35|10
1653371390000|2022-05-24 05:49:50|999.97|989.47|1000.3|989.8|1000.34|989.84|999.75|989.25|18
1653371400000|2022-05-24 05:50:00|1000.21|989.71|1000|989.5|1000.25|989.75|999.96|989.46|7
1653371410000|2022-05-24 05:50:10|999.99|989.49|999.91|989.41|999.99|989.49|999.82|989.32|7
1653371420000|2022-05-24 05:50:20|999.92|989.42|999.87|989.37|999.93|989.43|999.83|989.33|5
1653371440000|2022-05-24 05:50:40|999.89|989.39|999.9|989.4|999.93|989.43|999.85|989.35|8
1653371450000|2022-05-24 05:50:50|999.93|989.43|999.86|989.36|999.93|989.43|999.85|989.35|5
1653371460000|2022-05-24 05:51:00|999.85|989.35|999.85|989.35|999.87|989.37|999.8|989.3|10
1653371470000|2022-05-24 05:51:10|999.78|989.28|999.84|989.34|999.84|989.34|999.78|989.28|3
1653371480000|2022-05-24 05:51:20|999.83|989.33|999.37|988.87|999.83|989.33|999.37|988.87|6
1653371500000|2022-05-24 05:51:40|999.33|988.83|999.33|988.83|999.4|988.9|999.25|988.75|13
1653371510000|2022-05-24 05:51:50|999.35|988.85|999.43|988.93|999.47|988.97|999.3|988.8|14
1653371520000|2022-05-24 05:52:00|999.42|988.92|999.37|988.87|999.42|988.92|999.37|988.87|2
1653371530000|2022-05-24 05:52:10|999.34|988.84|999.34|988.84|999.34|988.84|999.34|988.84|1
1653371540000|2022-05-24 05:52:20|999.3|988.8|999.28|988.78|999.3|988.8|999.18|988.68|28
1653371550000|2022-05-24 05:52:30|999.29|988.79|999.33|988.83|999.35|988.85|999.1|988.6|29
1653371560000|2022-05-24 05:52:40|999.31|988.81|999.25|988.75|999.34|988.84|999.25|988.75|16
1653371570000|2022-05-24 05:52:50|999.28|988.78|999.54|989.04|999.54|989.04|999.28|988.78|8
1653371580000|2022-05-24 05:53:00|999.53|989.03|999.47|988.97|999.55|989.05|999.36|988.86|9
1653371590000|2022-05-24 05:53:10|999.49|988.99|999.52|989.02|999.55|989.05|999.33|988.83|24
1653371600000|2022-05-24 05:53:20|999.48|988.98|999.51|989.01|999.51|989.01|999.28|988.78|22
1653371610000|2022-05-24 05:53:30|999.49|988.99|999.51|989.01|999.51|989.01|999.48|988.98|6
1653371620000|2022-05-24 05:53:40|999.5|989|999.36|988.86|999.5|989|999.34|988.84|10
1653371630000|2022-05-24 05:53:50|999.25|988.75|999.36|988.86|999.36|988.86|999.25|988.75|16
1653371640000|2022-05-24 05:54:00|999.3|988.8|999.5|989|999.57|989.07|999.3|988.8|21
1653371650000|2022-05-24 05:54:10|999.45|988.95|999.33|988.83|999.57|989.07|999.33|988.83|17
1653371660000|2022-05-24 05:54:20|999.47|988.97|999.61|989.11|999.65|989.15|999.35|988.85|21
1653371670000|2022-05-24 05:54:30|999.86|989.36|999.81|989.31|999.86|989.36|999.8|989.3|8
1653371680000|2022-05-24 05:54:40|999.86|989.36|999.81|989.31|999.87|989.37|999.81|989.31|5
1653371700000|2022-05-24 05:55:00|999.86|989.36|1000|989.5|1000|989.5|999.81|989.31|12
1653371710000|2022-05-24 05:55:10|1000.04|989.54|999.99|989.49|1000.31|989.81|999.87|989.37|18
1653371720000|2022-05-24 05:55:20|999.94|989.44|1000.17|989.67|1000.45|989.95|999.85|989.35|21
1653371730000|2022-05-24 05:55:30|1000.19|989.69|1000|989.5|1000.45|989.95|999.85|989.35|20
1653371740000|2022-05-24 05:55:40|1000.06|989.56|1000|989.5|1000.75|990.25|999.75|989.25|25
1653371750000|2022-05-24 05:55:50|999.8|989.3|1000|989.5|1000|989.5|999.8|989.3|2
1653371760000|2022-05-24 05:56:00|999.86|989.36|999.75|989.25|999.89|989.39|999.75|989.25|4
1653371770000|2022-05-24 05:56:10|999.89|989.39|999.89|989.39|999.89|989.39|999.88|989.38|3
1653371780000|2022-05-24 05:56:20|1000|989.5|999.91|989.41|1000|989.5|999.89|989.39|3
1653371790000|2022-05-24 05:56:30|999.89|989.39|999.89|989.39|999.91|989.41|999.89|989.39|3
1653371800000|2022-05-24 05:56:40|999.91|989.41|999.89|989.39|999.91|989.41|999.89|989.39|2
1653371810000|2022-05-24 05:56:50|999.99|989.49|1000|989.5|1000.1|989.6|999.98|989.48|14
1653371820000|2022-05-24 05:57:00|1000.03|989.53|1000|989.5|1000.03|989.53|999.98|989.48|10
1653371830000|2022-05-24 05:57:10|1000.01|989.51|1000|989.5|1000.03|989.53|999.98|989.48|8
1653371840000|2022-05-24 05:57:20|1000.03|989.53|999.78|989.28|1000.05|989.55|999.78|989.28|12
1653371850000|2022-05-24 05:57:30|999.89|989.39|999.65|989.15|1000.03|989.53|999.5|989|13
1653371860000|2022-05-24 05:57:40|999.63|989.13|999.45|988.95|999.7|989.2|999.4|988.9|13
1653371870000|2022-05-24 05:57:50|999.51|989.01|999.6|989.1|999.6|989.1|999.4|988.9|8
1653371880000|2022-05-24 05:58:00|999.35|988.85|999.28|988.78|999.66|989.16|999.28|988.78|7
1653371890000|2022-05-24 05:58:10|999.25|988.75|999.16|988.66|999.25|988.75|999.16|988.66|4
1653371900000|2022-05-24 05:58:20|999.14|988.64|998.22|987.72|999.37|988.87|998.21|987.71|22
1653371910000|2022-05-24 05:58:30|998.23|987.73|997.91|987.41|998.23|987.73|997.87|987.37|22
1653371920000|2022-05-24 05:58:40|997.92|987.42|997.91|987.41|998.06|987.56|997.91|987.41|14
1653371930000|2022-05-24 05:58:50|997.89|987.39|997.67|987.17|997.89|987.39|997.64|987.14|21
1653371940000|2022-05-24 05:59:00|997.7|987.2|997.87|987.37|998.04|987.54|997.59|987.09|14
1653371950000|2022-05-24 05:59:10|997.82|987.32|997.87|987.37|997.87|987.37|997.67|987.17|8
1653371960000|2022-05-24 05:59:20|997.37|986.87|998.2|987.7|998.2|987.7|997.37|986.87|15
1653371970000|2022-05-24 05:59:30|998.21|987.71|998.32|987.82|998.32|987.82|998|987.5|11
1653371980000|2022-05-24 05:59:40|998.2|987.7|998.21|987.71|998.21|987.71|998.19|987.69|6
1653371990000|2022-05-24 05:59:50|998.2|987.7|997.92|987.42|998.3|987.8|997.79|987.29|15
1653372000000|2022-05-24 06:00:00|997.86|987.36|998|987.5|998|987.5|997.85|987.35|5
1653372010000|2022-05-24 06:00:10|998.01|987.51|998.46|987.96|998.46|987.96|997.93|987.43|14
1653372020000|2022-05-24 06:00:20|998.51|988.01|998.9|988.4|998.9|988.4|998.51|988.01|13
1653372030000|2022-05-24 06:00:30|999.06|988.56|999.52|989.02|999.52|989.02|998.98|988.48|17
1653372040000|2022-05-24 06:00:40|999.53|989.03|999.84|989.34|999.84|989.34|999.48|988.98|20
1653372050000|2022-05-24 06:00:50|999.8|989.3|999.91|989.41|1000|989.5|999.73|989.23|23
1653372060000|2022-05-24 06:01:00|999.89|989.39|999.88|989.38|999.9|989.4|999.81|989.31|15
1653372070000|2022-05-24 06:01:10|999.89|989.39|999.89|989.39|999.89|989.39|999.88|989.38|9
1653372080000|2022-05-24 06:01:20|999.83|989.33|999.83|989.33|999.83|989.33|999.78|989.28|7
1653372090000|2022-05-24 06:01:30|999.9|989.4|999.59|989.09|1000.07|989.57|999.2|988.7|30
1653372100000|2022-05-24 06:01:40|999.61|989.11|999.75|989.25|999.75|989.25|999.25|988.75|13
1653372110000|2022-05-24 06:01:50|999.65|989.15|999.47|988.97|999.74|989.24|999.4|988.9|13
1653372120000|2022-05-24 06:02:00|999.4|988.9|999.75|989.25|999.75|989.25|999.4|988.9|12
1653372130000|2022-05-24 06:02:10|1000.05|989.55|1000.54|990.04|1000.69|990.19|999.78|989.28|19
1653372140000|2022-05-24 06:02:20|1000.53|990.03|1000.54|990.04|1000.54|990.04|1000.53|990.03|4
1653372150000|2022-05-24 06:02:30|1000.53|990.03|1000.54|990.04|1000.54|990.04|1000.53|990.03|2
1653372160000|2022-05-24 06:02:40|1000.69|990.19|1000.64|990.14|1000.69|990.19|1000.6|990.1|6
1653372170000|2022-05-24 06:02:50|1000.65|990.15|1000.95|990.45|1000.95|990.45|1000.63|990.13|11
1653372180000|2022-05-24 06:03:00|1000.82|990.32|1000.53|990.03|1000.9|990.4|1000.53|990.03|19
1653372190000|2022-05-24 06:03:10|1000.73|990.23|1000.56|990.06|1000.73|990.23|1000.43|989.93|14
1653372200000|2022-05-24 06:03:20|1000.42|989.92|1000.76|990.26|1000.76|990.26|1000.42|989.92|10
1653372210000|2022-05-24 06:03:30|1000.77|990.27|1000.79|990.29|1000.82|990.32|1000.77|990.27|5
1653372220000|2022-05-24 06:03:40|1000.78|990.28|1000.82|990.32|1000.82|990.32|1000.77|990.27|4
1653372230000|2022-05-24 06:03:50|1000.78|990.28|1000.88|990.38|1000.88|990.38|1000.78|990.28|8
1653372240000|2022-05-24 06:04:00|1000.95|990.45|1001.4|990.9|1001.63|991.13|1000.92|990.42|21
1653372250000|2022-05-24 06:04:10|1001.37|990.87|1001.63|991.13|1001.63|991.13|1001.37|990.87|8
1653372260000|2022-05-24 06:04:20|1001.75|991.25|1001.74|991.24|1001.75|991.25|1001.71|991.21|3
1653372270000|2022-05-24 06:04:30|1001.76|991.26|1002.23|991.73|1002.25|991.75|1001.76|991.26|6
1653372280000|2022-05-24 06:04:40|1002.22|991.72|1001.94|991.44|1002.61|992.11|1001.93|991.43|13
1653372290000|2022-05-24 06:04:50|1002.07|991.57|1002.14|991.64|1002.14|991.64|1001.78|991.28|17
1653372300000|2022-05-24 06:05:00|1001.99|991.49|1001.97|991.47|1002.08|991.58|1001.94|991.44|11
1653372310000|2022-05-24 06:05:10|1001.99|991.49|1002.01|991.51|1002.01|991.51|1001.99|991.49|2
1653372320000|2022-05-24 06:05:20|1002.04|991.54|1002.09|991.59|1002.1|991.6|1001.99|991.49|7
1653372330000|2022-05-24 06:05:30|1002.12|991.62|1001.95|991.45|1002.14|991.64|1001.95|991.45|9
1653372340000|2022-05-24 06:05:40|1001.96|991.46|1002.13|991.63|1002.14|991.64|1001.96|991.46|7
1653372350000|2022-05-24 06:05:50|1002.09|991.59|1002.05|991.55|1002.09|991.59|1002.05|991.55|2
1653372360000|2022-05-24 06:06:00|1002.08|991.58|1002.1|991.6|1002.17|991.67|1002.05|991.55|8
1653372370000|2022-05-24 06:06:10|1002.13|991.63|1002.05|991.55|1002.17|991.67|1002.05|991.55|21
1653372380000|2022-05-24 06:06:20|1001.96|991.46|1001.35|990.85|1002.06|991.56|1001.19|990.69|30
1653372390000|2022-05-24 06:06:30|1001.36|990.86|1001.22|990.72|1001.37|990.87|1001.22|990.72|12
1653372400000|2022-05-24 06:06:40|1001.33|990.83|1000.96|990.46|1001.33|990.83|1000.96|990.46|12
1653372410000|2022-05-24 06:06:50|1000.97|990.47|1000.98|990.48|1001.13|990.63|1000.86|990.36|8
1653372420000|2022-05-24 06:07:00|1000.77|990.27|1000.98|990.48|1000.98|990.48|1000.77|990.27|7
1653372430000|2022-05-24 06:07:10|1000.99|990.49|1000.99|990.49|1001.01|990.51|1000.99|990.49|4
1653372440000|2022-05-24 06:07:20|1001|990.5|1000.89|990.39|1001.01|990.51|1000.87|990.37|16
1653372450000|2022-05-24 06:07:30|1000.9|990.4|1001.02|990.52|1001.08|990.58|1000.9|990.4|26
1653372460000|2022-05-24 06:07:40|1001.03|990.53|1001.02|990.52|1001.03|990.53|1000.96|990.46|19
1653372470000|2022-05-24 06:07:50|1001.03|990.53|1001.11|990.61|1001.12|990.62|1001.01|990.51|19
1653372480000|2022-05-24 06:08:00|1001.09|990.59|1001.49|990.99|1001.54|991.04|1001.03|990.53|16
1653372490000|2022-05-24 06:08:10|1001.5|991|1001.4|990.9|1001.89|991.39|1001.25|990.75|21
1653372500000|2022-05-24 06:08:20|1001.85|991.35|1001.13|990.63|1001.85|991.35|1001.05|990.55|14
1653372510000|2022-05-24 06:08:30|1001.15|990.65|1001.05|990.55|1001.17|990.67|1000.89|990.39|14
1653372520000|2022-05-24 06:08:40|1001.06|990.56|1001.81|991.31|1001.81|991.31|1000.9|990.4|12
1653372530000|2022-05-24 06:08:50|1001.75|991.25|1001.73|991.23|1001.81|991.31|1001.72|991.22|8
1653372540000|2022-05-24 06:09:00|1001.19|990.69|1001.19|990.69|1001.19|990.69|1001.19|990.69|1
1653372550000|2022-05-24 06:09:10|1001.38|990.88|1001.25|990.75|1001.47|990.97|1001.22|990.72|13
1653372560000|2022-05-24 06:09:20|1001.26|990.76|1001.21|990.71|1001.53|991.03|1001.21|990.71|16
1653372570000|2022-05-24 06:09:30|1001.2|990.7|1001.55|991.05|1001.55|991.05|1001.18|990.68|10
1653372580000|2022-05-24 06:09:40|1001.58|991.08|1001.96|991.46|1001.97|991.47|1001.53|991.03|9
1653372590000|2022-05-24 06:09:50|1001.88|991.38|1001.99|991.49|1001.99|991.49|1001.86|991.36|10
1653372600000|2022-05-24 06:10:00|1002.01|991.51|1002.01|991.51|1002.01|991.51|1001.99|991.49|4
1653372610000|2022-05-24 06:10:10|1002|991.5|1001.98|991.48|1002|991.5|1001.67|991.17|5
1653372620000|2022-05-24 06:10:20|1001.72|991.22|1001.99|991.49|1002.01|991.51|1001.49|990.99|15
1653372630000|2022-05-24 06:10:30|1001.98|991.48|1001.8|991.3|1001.98|991.48|1001.74|991.24|9
1653372640000|2022-05-24 06:10:40|1001.74|991.24|1001.72|991.22|1002|991.5|1001.67|991.17|16
1653372650000|2022-05-24 06:10:50|1001.73|991.23|1001.74|991.24|1001.74|991.24|1001.71|991.21|10
1653372660000|2022-05-24 06:11:00|1001.72|991.22|1001.72|991.22|1001.73|991.23|1001.72|991.22|3
1653372670000|2022-05-24 06:11:10|1001.73|991.23|1001.77|991.27|1001.78|991.28|1001.73|991.23|7
1653372680000|2022-05-24 06:11:20|1001.78|991.28|1001.78|991.28|1001.78|991.28|1001.5|991|5
1653372690000|2022-05-24 06:11:30|1001.77|991.27|1001.54|991.04|1001.78|991.28|1001.46|990.96|17
1653372700000|2022-05-24 06:11:40|1001.53|991.03|1001.32|990.82|1001.53|991.03|1001.04|990.54|23
1653372720000|2022-05-24 06:12:00|1001.41|990.91|1001.58|991.08|1001.89|991.39|1001.19|990.69|11
1653372730000|2022-05-24 06:12:10|1001.53|991.03|1001.27|990.77|1001.58|991.08|1001.27|990.77|6
1653372750000|2022-05-24 06:12:30|1001.58|991.08|1000.85|990.35|1001.58|991.08|1000.85|990.35|8
1653372760000|2022-05-24 06:12:40|1000.87|990.37|1000.97|990.47|1000.97|990.47|1000.87|990.37|9
1653372770000|2022-05-24 06:12:50|1000.98|990.48|1001.17|990.67|1001.17|990.67|1000.98|990.48|8
1653372780000|2022-05-24 06:13:00|1001.14|990.64|1001.13|990.63|1001.17|990.67|1000.98|990.48|11
1653372790000|2022-05-24 06:13:10|1001.14|990.64|1001.05|990.55|1001.14|990.64|1001.05|990.55|9
1653372800000|2022-05-24 06:13:20|1001.07|990.57|1001.12|990.62|1001.12|990.62|1001.07|990.57|4
1653372810000|2022-05-24 06:13:30|1001.11|990.61|1001.12|990.62|1001.12|990.62|1001.11|990.61|2
1653372820000|2022-05-24 06:13:40|1001.13|990.63|1001.14|990.64|1001.14|990.64|1001.13|990.63|2
1653372830000|2022-05-24 06:13:50|1001.12|990.62|1001.17|990.67|1001.19|990.69|1001.07|990.57|7
1653372860000|2022-05-24 06:14:20|1001.12|990.62|1001.04|990.54|1001.12|990.62|1001.04|990.54|4
1653372870000|2022-05-24 06:14:30|1001.06|990.56|1001.75|991.25|1001.75|991.25|1001.06|990.56|7
1653372880000|2022-05-24 06:14:40|1001.65|991.15|1001.7|991.2|1001.7|991.2|1001.65|991.15|3
1653372890000|2022-05-24 06:14:50|1001.68|991.18|1001.25|990.75|1001.68|991.18|1001.05|990.55|14
1653372900000|2022-05-24 06:15:00|1001.75|991.25|1001.65|991.15|1001.75|991.25|1001.3|990.8|11
1653372910000|2022-05-24 06:15:10|1001.47|990.97|1001.51|991.01|1001.65|991.15|1001.3|990.8|4
1653372920000|2022-05-24 06:15:20|1001.49|990.99|1001.49|990.99|1001.49|990.99|1001.49|990.99|1
1653372930000|2022-05-24 06:15:30|1001.43|990.93|1001.75|991.25|1001.75|991.25|1001.43|990.93|2
1653372940000|2022-05-24 06:15:40|1001.53|991.03|1001.65|991.15|1001.75|991.25|1001.45|990.95|15
1653372950000|2022-05-24 06:15:50|1001.75|991.25|1002.08|991.58|1002.08|991.58|1001.75|991.25|4
1653372970000|2022-05-24 06:16:10|1001.94|991.44|1002.08|991.58|1002.08|991.58|1001.94|991.44|2
1653372980000|2022-05-24 06:16:20|1002.58|992.08|1002.64|992.14|1002.64|992.14|1002.58|992.08|2
1653372990000|2022-05-24 06:16:30|1002.66|992.16|1002.68|992.18|1002.68|992.18|1002.64|992.14|5
1653373010000|2022-05-24 06:16:50|1002.73|992.23|1002.75|992.25|1002.75|992.25|1002.73|992.23|2
1653373020000|2022-05-24 06:17:00|1002.81|992.31|1002.63|992.13|1002.85|992.35|1002.54|992.04|15
1653373030000|2022-05-24 06:17:10|1002.55|992.05|1002.3|991.8|1002.63|992.13|1002.3|991.8|5
1653373040000|2022-05-24 06:17:20|1002.63|992.13|1002.63|992.13|1002.63|992.13|1002.2|991.7|6
1653373050000|2022-05-24 06:17:30|1002.2|991.7|1002.71|992.21|1002.71|992.21|1002.2|991.7|6
1653373070000|2022-05-24 06:17:50|1002.63|992.13|1002.63|992.13|1002.63|992.13|1002.63|992.13|1
1653373080000|2022-05-24 06:18:00|1002.57|992.07|1002.73|992.23|1002.73|992.23|1002.57|992.07|9
1653373090000|2022-05-24 06:18:10|1002.63|992.13|1002.53|992.03|1002.78|992.28|1002.52|992.02|10
1653373100000|2022-05-24 06:18:20|1002.63|992.13|1002.72|992.22|1002.75|992.25|1002.52|992.02|10
1653373110000|2022-05-24 06:18:30|1002.75|992.25|1002.75|992.25|1002.75|992.25|1002.75|992.25|1
1653373120000|2022-05-24 06:18:40|1002.64|992.14|1002.11|991.61|1002.75|992.25|1002.09|991.59|6
1653373130000|2022-05-24 06:18:50|1002.14|991.64|1002.14|991.64|1002.14|991.64|1002.14|991.64|1
1653373140000|2022-05-24 06:19:00|1002.15|991.65|1002.37|991.87|1002.39|991.89|1002.15|991.65|5
1653373150000|2022-05-24 06:19:10|1002.38|991.88|1002.5|992|1002.54|992.04|1002.3|991.8|15
1653373160000|2022-05-24 06:19:20|1002.51|992.01|1002.38|991.88|1002.51|992.01|1002.2|991.7|13
1653373170000|2022-05-24 06:19:30|1002.36|991.86|1002.14|991.64|1002.49|991.99|1002.1|991.6|11
1653373180000|2022-05-24 06:19:40|1002.23|991.73|1002.14|991.64|1002.23|991.73|1002.02|991.52|9
1653373190000|2022-05-24 06:19:50|1002.05|991.55|1002.14|991.64|1002.14|991.64|1001.9|991.4|12
1653373200000|2022-05-24 06:20:00|1002.29|991.79|1002.14|991.64|1002.29|991.79|1001.95|991.45|8
1653373210000|2022-05-24 06:20:10|1002.15|991.65|1002.14|991.64|1002.18|991.68|1002.05|991.55|7
1653373220000|2022-05-24 06:20:20|1002.23|991.73|1002.14|991.64|1002.23|991.73|1002.14|991.64|2
1653373230000|2022-05-24 06:20:30|1002.15|991.65|1002.15|991.65|1002.15|991.65|1002.15|991.65|1
1653373240000|2022-05-24 06:20:40|1002.21|991.71|1002.73|992.23|1002.74|992.24|1002.21|991.71|10
1653373250000|2022-05-24 06:20:50|1002.77|992.27|1002.72|992.22|1002.77|992.27|1002.71|992.21|12
1653373260000|2022-05-24 06:21:00|1002.73|992.23|1002.2|991.7|1002.75|992.25|1002.19|991.69|14
1653373270000|2022-05-24 06:21:10|1002.19|991.69|1002.54|992.04|1002.58|992.08|1002.19|991.69|26
1653373280000|2022-05-24 06:21:20|1002.57|992.07|1002.45|991.95|1002.6|992.1|1002.2|991.7|22
1653373290000|2022-05-24 06:21:30|1002.25|991.75|1002.75|992.25|1002.9|992.4|1002.25|991.75|18
1653373300000|2022-05-24 06:21:40|1002.9|992.4|1002.95|992.45|1002.97|992.47|1002.66|992.16|19
1653373310000|2022-05-24 06:21:50|1002.78|992.28|1002.71|992.21|1002.95|992.45|1002.66|992.16|7
1653373320000|2022-05-24 06:22:00|1002.95|992.45|1003.07|992.57|1003.07|992.57|1002.85|992.35|13
1653373330000|2022-05-24 06:22:10|1003.02|992.52|1003.07|992.57|1003.12|992.62|1002.95|992.45|21
1653373340000|2022-05-24 06:22:20|1003.16|992.66|1003.77|993.27|1003.77|993.27|1003.07|992.57|21
1653373350000|2022-05-24 06:22:30|1003.67|993.17|1003.6|993.1|1003.79|993.29|1003.4|992.9|25
1653373360000|2022-05-24 06:22:40|1003.59|993.09|1003.77|993.27|1003.77|993.27|1003.55|993.05|7
1653373370000|2022-05-24 06:22:50|1003.75|993.25|1003.78|993.28|1003.78|993.28|1003.75|993.25|2
1653373380000|2022-05-24 06:23:00|1003.79|993.29|1003.78|993.28|1003.81|993.31|1003.78|993.28|3
1653373390000|2022-05-24 06:23:10|1003.79|993.29|1003.84|993.34|1003.84|993.34|1003.69|993.19|14
1653373400000|2022-05-24 06:23:20|1003.79|993.29|1002.89|992.39|1003.86|993.36|1002.82|992.32|20
1653373410000|2022-05-24 06:23:30|1003.04|992.54|1003.05|992.55|1003.19|992.69|1002.89|992.39|6
1653373420000|2022-05-24 06:23:40|1003.04|992.54|1003.21|992.71|1003.22|992.72|1003.04|992.54|18
1653373430000|2022-05-24 06:23:50|1003.22|992.72|1002.89|992.39|1003.22|992.72|1002.88|992.38|8
1653373440000|2022-05-24 06:24:00|1002.84|992.34|1003.13|992.63|1003.15|992.65|1002.84|992.34|17
1653373450000|2022-05-24 06:24:10|1003.17|992.67|1003.05|992.55|1003.66|993.16|1003.05|992.55|19
1653373460000|2022-05-24 06:24:20|1003.13|992.63|1003.11|992.61|1003.25|992.75|1003.07|992.57|6
1653373470000|2022-05-24 06:24:30|1003.18|992.68|1003.23|992.73|1003.27|992.77|1002.98|992.48|21
1653373480000|2022-05-24 06:24:40|1003.21|992.71|1003.23|992.73|1003.23|992.73|1003.21|992.71|2
1653373490000|2022-05-24 06:24:50|1003.21|992.71|1003.05|992.55|1003.21|992.71|1003.05|992.55|4
1653373500000|2022-05-24 06:25:00|1003.06|992.56|1003.05|992.55|1003.06|992.56|1003.05|992.55|2
1653373510000|2022-05-24 06:25:10|1003.06|992.56|1003.16|992.66|1003.21|992.71|1003.05|992.55|14
1653373540000|2022-05-24 06:25:40|1003.18|992.68|1003.05|992.55|1003.18|992.68|1003.05|992.55|3
1653373550000|2022-05-24 06:25:50|1002.75|992.25|1002.74|992.24|1003.2|992.7|1002.74|992.24|12
1653373560000|2022-05-24 06:26:00|1002.85|992.35|1003.11|992.61|1003.11|992.61|1002.74|992.24|26
1653373570000|2022-05-24 06:26:10|1002.93|992.43|1003.17|992.67|1003.17|992.67|1002.9|992.4|10
1653373580000|2022-05-24 06:26:20|1003.13|992.63|1002.7|992.2|1003.13|992.63|1002.7|992.2|9
1653373590000|2022-05-24 06:26:30|1003.05|992.55|1003.08|992.58|1003.15|992.65|1002.79|992.29|11
1653373600000|2022-05-24 06:26:40|1003.09|992.59|1003.39|992.89|1003.39|992.89|1003.09|992.59|5
1653373610000|2022-05-24 06:26:50|1003.44|992.94|1003.44|992.94|1003.44|992.94|1003.05|992.55|15
1653373620000|2022-05-24 06:27:00|1003.24|992.74|1003.23|992.73|1003.44|992.94|1003.15|992.65|11
1653373630000|2022-05-24 06:27:10|1003.25|992.75|1003.25|992.75|1003.25|992.75|1003.25|992.75|1
1653373640000|2022-05-24 06:27:20|1003.23|992.73|1003.08|992.58|1003.23|992.73|1003.08|992.58|6
1653373650000|2022-05-24 06:27:30|1002.99|992.49|1003|992.5|1003.13|992.63|1002.99|992.49|5
1653373660000|2022-05-24 06:27:40|1002.98|992.48|1003.13|992.63|1003.13|992.63|1002.82|992.32|16
1653373670000|2022-05-24 06:27:50|1003.08|992.58|1003.08|992.58|1003.1|992.6|1003.08|992.58|3
1653373690000|2022-05-24 06:28:10|1003.1|992.6|1003.1|992.6|1003.1|992.6|1003.08|992.58|3
1653373700000|2022-05-24 06:28:20|1003.08|992.58|1003.08|992.58|1003.1|992.6|1003.08|992.58|5
1653373710000|2022-05-24 06:28:30|1002.91|992.41|1002.39|991.89|1002.91|992.41|1002.09|991.59|10
1653373720000|2022-05-24 06:28:40|1002.29|991.79|1002.3|991.8|1002.85|992.35|1002.25|991.75|21
1653373730000|2022-05-24 06:28:50|1002.26|991.76|1002.55|992.05|1002.88|992.38|1001.97|991.47|28
1653373740000|2022-05-24 06:29:00|1002.86|992.36|1002.85|992.35|1002.88|992.38|1002.85|992.35|4
1653373760000|2022-05-24 06:29:20|1002.86|992.36|1002.48|991.98|1002.88|992.38|1002.48|991.98|7
1653373770000|2022-05-24 06:29:30|1002.2|991.7|1002.27|991.77|1002.36|991.86|1002.13|991.63|6
1653373780000|2022-05-24 06:29:40|1002.28|991.78|1002.51|992.01|1002.65|992.15|1002.24|991.74|13
1653373790000|2022-05-24 06:29:50|1002.49|991.99|1002.49|991.99|1002.49|991.99|1002.49|991.99|1
1653373800000|2022-05-24 06:30:00|1002.47|991.97|1002.29|991.79|1002.47|991.97|1002.17|991.67|13
1653373810000|2022-05-24 06:30:10|1002.31|991.81|1002.51|992.01|1002.56|992.06|1002.31|991.81|7
1653373820000|2022-05-24 06:30:20|1002.41|991.91|1002.22|991.72|1002.41|991.91|1002.22|991.72|3
1653373830000|2022-05-24 06:30:30|1002.28|991.78|1002.26|991.76|1002.28|991.78|1002.18|991.68|3
1653373840000|2022-05-24 06:30:40|1002.18|991.68|1001.71|991.21|1002.18|991.68|1001.71|991.21|23
1653373850000|2022-05-24 06:30:50|1001.65|991.15|1001.09|990.59|1001.91|991.41|1000.84|990.34|26
1653373860000|2022-05-24 06:31:00|1000.84|990.34|1000.84|990.34|1001.09|990.59|1000.75|990.25|5
1653373880000|2022-05-24 06:31:20|1000.85|990.35|1000.9|990.4|1000.9|990.4|1000.85|990.35|2
1653373890000|2022-05-24 06:31:30|1001.05|990.55|1000.76|990.26|1001.05|990.55|1000.76|990.26|3
1653373900000|2022-05-24 06:31:40|1000.95|990.45|1000.95|990.45|1000.95|990.45|1000.95|990.45|1
1653373910000|2022-05-24 06:31:50|1000.7|990.2|1000.35|989.85|1000.76|990.26|1000.35|989.85|13
1653373920000|2022-05-24 06:32:00|1000.4|989.9|1000.76|990.26|1000.76|990.26|1000.4|989.9|2
1653373940000|2022-05-24 06:32:20|1000.61|990.11|1001.02|990.52|1001.04|990.54|1000.61|990.11|8
1653373950000|2022-05-24 06:32:30|1000.75|990.25|1000.75|990.25|1000.75|990.25|1000.7|990.2|3
1653373960000|2022-05-24 06:32:40|1000.8|990.3|1000.93|990.43|1000.95|990.45|1000.4|989.9|16
1653373970000|2022-05-24 06:32:50|1000.65|990.15|1000.93|990.43|1000.93|990.43|1000.65|990.15|6
1653373980000|2022-05-24 06:33:00|1000.78|990.28|1000.93|990.43|1000.93|990.43|1000.78|990.28|2
1653373990000|2022-05-24 06:33:10|1000.92|990.42|1000.63|990.13|1000.92|990.42|1000.57|990.07|7
1653374000000|2022-05-24 06:33:20|1000.59|990.09|1000.63|990.13|1000.63|990.13|1000.57|990.07|4
1653374010000|2022-05-24 06:33:30|1000.69|990.19|1000.69|990.19|1000.69|990.19|1000.68|990.18|3
1653374020000|2022-05-24 06:33:40|1000.72|990.22|1000.78|990.28|1000.79|990.29|1000.55|990.05|11
1653374030000|2022-05-24 06:33:50|1000.95|990.45|1001.16|990.66|1001.16|990.66|1000.55|990.05|17
1653374050000|2022-05-24 06:34:10|1001.21|990.71|1001.24|990.74|1001.24|990.74|1001.21|990.71|3
1653374060000|2022-05-24 06:34:20|1001.25|990.75|1001.25|990.75|1001.75|991.25|1001.24|990.74|11
1653374070000|2022-05-24 06:34:30|1001.11|990.61|1001.1|990.6|1001.4|990.9|1000.93|990.43|12
1653374080000|2022-05-24 06:34:40|1001.11|990.61|1001.1|990.6|1001.11|990.61|1001.1|990.6|2
1653374090000|2022-05-24 06:34:50|1001.11|990.61|1001.81|991.31|1001.9|991.4|1001.11|990.61|8
1653374100000|2022-05-24 06:35:00|1001.82|991.32|1001.82|991.32|1001.82|991.32|1001.82|991.32|1
1653374110000|2022-05-24 06:35:10|1001.81|991.31|1001.9|991.4|1002.05|991.55|1001.81|991.31|6
1653374140000|2022-05-24 06:35:40|1002.66|992.16|1002.73|992.23|1002.73|992.23|1002.66|992.16|4
1653374150000|2022-05-24 06:35:50|1002.74|992.24|1002.74|992.24|1002.74|992.24|1002.74|992.24|1
1653374160000|2022-05-24 06:36:00|1002.73|992.23|1000.7|990.2|1002.73|992.23|1000.7|990.2|14
1653374170000|2022-05-24 06:36:10|1000.68|990.18|1001.84|991.34|1001.84|991.34|1000.67|990.17|38
1653374180000|2022-05-24 06:36:20|1001.43|990.93|1001.6|991.1|1001.85|991.35|1001.17|990.67|20
1653374190000|2022-05-24 06:36:30|1001.59|991.09|1001.13|990.63|1001.85|991.35|1000.9|990.4|17
1653374200000|2022-05-24 06:36:40|1001.11|990.61|1001.69|991.19|1001.75|991.25|1001.04|990.54|20
1653374210000|2022-05-24 06:36:50|1001.65|991.15|1001.03|990.53|1001.69|991.19|1001.03|990.53|15
1653374220000|2022-05-24 06:37:00|1000.93|990.43|1000.8|990.3|1000.95|990.45|1000.37|989.87|12
1653374230000|2022-05-24 06:37:10|1000.86|990.36|1000.81|990.31|1000.99|990.49|1000.77|990.27|18
1653374240000|2022-05-24 06:37:20|1000.85|990.35|1000.05|989.55|1000.85|990.35|1000.05|989.55|16
1653374260000|2022-05-24 06:37:40|1000.01|989.51|999.35|988.85|1000.01|989.51|999.35|988.85|12
1653374270000|2022-05-24 06:37:50|999.34|988.84|998.15|987.65|999.34|988.84|998.15|987.65|24
1653374280000|2022-05-24 06:38:00|998.6|988.1|997.59|987.09|998.6|988.1|997.59|987.09|30
1653374290000|2022-05-24 06:38:10|997.26|986.76|996.6|986.1|997.43|986.93|995.85|985.35|35
1653374300000|2022-05-24 06:38:20|996.58|986.08|996.57|986.07|996.58|986.08|995.92|985.42|28
1653374310000|2022-05-24 06:38:30|996.58|986.08|996.21|985.71|996.8|986.3|995.85|985.35|25
1653374320000|2022-05-24 06:38:40|996.2|985.7|996.29|985.79|996.29|985.79|996.19|985.69|10
1653374330000|2022-05-24 06:38:50|996.25|985.75|996.21|985.71|996.29|985.79|995.75|985.25|24
1653374340000|2022-05-24 06:39:00|996.22|985.72|996.4|985.9|996.4|985.9|996.18|985.68|12
1653374350000|2022-05-24 06:39:10|996.41|985.91|996.32|985.82|996.51|986.01|996.19|985.69|19
1653374360000|2022-05-24 06:39:20|996.37|985.87|996.36|985.86|996.4|985.9|996.35|985.85|5
1653374370000|2022-05-24 06:39:30|996.41|985.91|996.73|986.23|996.76|986.26|996.41|985.91|11
1653374380000|2022-05-24 06:39:40|996.77|986.27|996.36|985.86|996.77|986.27|996.36|985.86|10
1653374390000|2022-05-24 06:39:50|996.22|985.72|996.36|985.86|996.59|986.09|996.17|985.67|23
1653374400000|2022-05-24 06:40:00|996.54|986.04|996.17|985.67|996.57|986.07|996.05|985.55|28
1653374410000|2022-05-24 06:40:10|996.18|985.68|996.05|985.55|996.18|985.68|996.02|985.52|17
1653374420000|2022-05-24 06:40:20|996.02|985.52|995.93|985.43|996.02|985.52|995.89|985.39|6
1653374430000|2022-05-24 06:40:30|995.94|985.44|995.41|984.91|995.97|985.47|995.33|984.83|22
1653374440000|2022-05-24 06:40:40|995.56|985.06|995.13|984.63|995.96|985.46|995.13|984.63|25
1653374450000|2022-05-24 06:40:50|995.11|984.61|995.77|985.27|995.8|985.3|995.05|984.55|21
1653374460000|2022-05-24 06:41:00|995.64|985.14|995.51|985.01|995.78|985.28|995.4|984.9|9
1653374470000|2022-05-24 06:41:10|995.81|985.31|995.29|984.79|995.81|985.31|995.01|984.51|22
1653374480000|2022-05-24 06:41:20|994.93|984.43|995.7|985.2|995.74|985.24|994.8|984.3|21
1653374490000|2022-05-24 06:41:30|995.82|985.32|995.31|984.81|995.88|985.38|995.31|984.81|9
1653374500000|2022-05-24 06:41:40|995.15|984.65|995.3|984.8|995.84|985.34|995.15|984.65|10
1653374510000|2022-05-24 06:41:50|995.29|984.79|995.76|985.26|995.76|985.26|995.29|984.79|2
1653374530000|2022-05-24 06:42:10|995.74|985.24|995.68|985.18|995.74|985.24|995.68|985.18|6
1653374540000|2022-05-24 06:42:20|995.85|985.35|995.7|985.2|995.85|985.35|995.7|985.2|13
1653374550000|2022-05-24 06:42:30|995.73|985.23|995.85|985.35|995.85|985.35|995.45|984.95|16
1653374560000|2022-05-24 06:42:40|995.5|985|995.82|985.32|995.85|985.35|995.5|985|18
1653374570000|2022-05-24 06:42:50|995.64|985.14|995.6|985.1|995.86|985.36|995.43|984.93|13
1653374580000|2022-05-24 06:43:00|995.63|985.13|996.01|985.51|996.01|985.51|995.6|985.1|24
1653374590000|2022-05-24 06:43:10|996.04|985.54|995.65|985.15|996.07|985.57|995.43|984.93|21
1653374600000|2022-05-24 06:43:20|995.5|985|995.82|985.32|995.85|985.35|995.5|985|13
1653374610000|2022-05-24 06:43:30|995.85|985.35|995.96|985.46|995.96|985.46|995.8|985.3|11
1653374620000|2022-05-24 06:43:40|995.99|985.49|995.92|985.42|996.11|985.61|995.92|985.42|4
1653374630000|2022-05-24 06:43:50|996.04|985.54|996.12|985.62|996.37|985.87|995.92|985.42|8
1653374640000|2022-05-24 06:44:00|995.9|985.4|995.85|985.35|996|985.5|995.83|985.33|9
1653374650000|2022-05-24 06:44:10|995.86|985.36|996.02|985.52|996.02|985.52|995.86|985.36|4
1653374660000|2022-05-24 06:44:20|995.85|985.35|995.95|985.45|995.95|985.45|995.85|985.35|2
1653374670000|2022-05-24 06:44:30|995.5|985|995.92|985.42|995.93|985.43|995.4|984.9|13
1653374680000|2022-05-24 06:44:40|995.63|985.13|995.86|985.36|995.95|985.45|995.55|985.05|12
1653374690000|2022-05-24 06:44:50|995.82|985.32|994.96|984.46|995.86|985.36|994.85|984.35|17
1653374700000|2022-05-24 06:45:00|995.26|984.76|994.97|984.47|995.27|984.77|994.93|984.43|20
1653374710000|2022-05-24 06:45:10|994.98|984.48|995.15|984.65|995.41|984.91|994.95|984.45|16
1653374720000|2022-05-24 06:45:20|995.05|984.55|994.91|984.41|995.05|984.55|994.91|984.41|3
1653374730000|2022-05-24 06:45:30|994.67|984.17|994.88|984.38|994.88|984.38|994.29|983.79|19
1653374740000|2022-05-24 06:45:40|994.94|984.44|994.58|984.08|994.94|984.44|994.53|984.03|19
1653374750000|2022-05-24 06:45:50|994.84|984.34|994.65|984.15|994.91|984.41|994.28|983.78|22
1653374760000|2022-05-24 06:46:00|994.28|983.78|994.72|984.22|994.73|984.23|994.23|983.73|13
1653374770000|2022-05-24 06:46:10|994.36|983.86|993.94|983.44|994.36|983.86|993.91|983.41|20
1653374780000|2022-05-24 06:46:20|993.95|983.45|993.85|983.35|993.98|983.48|993.54|983.04|27
1653374790000|2022-05-24 06:46:30|993.86|983.36|992.38|981.88|993.86|983.36|992.38|981.88|20
1653374800000|2022-05-24 06:46:40|992.4|981.9|992.33|981.83|992.75|982.25|992.32|981.82|21
1653374810000|2022-05-24 06:46:50|992.34|981.84|992.18|981.68|992.35|981.85|992.18|981.68|11
1653374820000|2022-05-24 06:47:00|992.13|981.63|992.78|982.28|992.78|982.28|991.88|981.38|21
1653374830000|2022-05-24 06:47:10|992.8|982.3|992.67|982.17|992.82|982.32|992.27|981.77|25
1653374840000|2022-05-24 06:47:20|992.74|982.24|992.85|982.35|992.9|982.4|992.35|981.85|18
1653374850000|2022-05-24 06:47:30|992.51|982.01|992.67|982.17|992.84|982.34|992.4|981.9|19
1653374860000|2022-05-24 06:47:40|992.4|981.9|992.67|982.17|992.71|982.21|992.4|981.9|17
1653374870000|2022-05-24 06:47:50|992.5|982|992.69|982.19|992.69|982.19|992.46|981.96|7
1653374880000|2022-05-24 06:48:00|992.46|981.96|992.97|982.47|993.17|982.67|992.46|981.96|17
1653374890000|2022-05-24 06:48:10|993.08|982.58|992.97|982.47|993.08|982.58|992.97|982.47|4
1653374910000|2022-05-24 06:48:30|993.47|982.97|993.74|983.24|993.76|983.26|993.47|982.97|9
1653374920000|2022-05-24 06:48:40|993.75|983.25|993.77|983.27|993.88|983.38|993.74|983.24|16
1653374930000|2022-05-24 06:48:50|993.66|983.16|993.79|983.29|993.79|983.29|993.6|983.1|10
1653374940000|2022-05-24 06:49:00|993.77|983.27|993.88|983.38|993.88|983.38|993.7|983.2|13
1653374950000|2022-05-24 06:49:10|993.91|983.41|993.96|983.46|993.96|983.46|993.91|983.41|4
1653374960000|2022-05-24 06:49:20|993.97|983.47|993.94|983.44|993.99|983.49|993.88|983.38|9
1653374970000|2022-05-24 06:49:30|993.96|983.46|994.5|984|994.5|984|993.96|983.46|6
1653374980000|2022-05-24 06:49:40|994.64|984.14|994.75|984.25|994.75|984.25|994.61|984.11|9
1653374990000|2022-05-24 06:49:50|994.72|984.22|994.06|983.56|994.75|984.25|994.06|983.56|18
1653375000000|2022-05-24 06:50:00|994.29|983.79|994.06|983.56|994.53|984.03|994|983.5|18
1653375030000|2022-05-24 06:50:30|994.2|983.7|994.2|983.7|994.2|983.7|994.2|983.7|1
1653375040000|2022-05-24 06:50:40|994.06|983.56|994.06|983.56|994.32|983.82|993.95|983.45|14
1653375050000|2022-05-24 06:50:50|994.32|983.82|994.89|984.39|994.89|984.39|994.32|983.82|17
1653375060000|2022-05-24 06:51:00|994.87|984.37|994.89|984.39|994.9|984.4|994.8|984.3|9
1653375070000|2022-05-24 06:51:10|994.9|984.4|994.91|984.41|994.92|984.42|994.82|984.32|9
1653375080000|2022-05-24 06:51:20|994.82|984.32|995.16|984.66|995.16|984.66|994.74|984.24|12
1653375090000|2022-05-24 06:51:30|995.17|984.67|995.76|985.26|995.77|985.27|995.17|984.67|5
1653375100000|2022-05-24 06:51:40|995.77|985.27|995.77|985.27|995.77|985.27|995.77|985.27|1
1653375110000|2022-05-24 06:51:50|995.76|985.26|995.91|985.41|996.39|985.89|995.72|985.22|18
1653375120000|2022-05-24 06:52:00|995.95|985.45|995.97|985.47|995.97|985.47|995.95|985.45|2
1653375130000|2022-05-24 06:52:10|995.95|985.45|995.95|985.45|995.95|985.45|995.95|985.45|1
1653375140000|2022-05-24 06:52:20|995.97|985.47|995.82|985.32|995.97|985.47|995.7|985.2|8
1653375150000|2022-05-24 06:52:30|995.52|985.02|995.82|985.32|995.82|985.32|995.52|985.02|6
1653375160000|2022-05-24 06:52:40|995.83|985.33|996.41|985.91|996.47|985.97|995.83|985.33|22
1653375170000|2022-05-24 06:52:50|996.39|985.89|996.35|985.85|996.43|985.93|996.09|985.59|12
1653375180000|2022-05-24 06:53:00|996.23|985.73|995.8|985.3|996.35|985.85|995.8|985.3|11
1653375190000|2022-05-24 06:53:10|995.64|985.14|995.75|985.25|995.8|985.3|995.42|984.92|19
1653375200000|2022-05-24 06:53:20|995.31|984.81|995.01|984.51|995.31|984.81|995.01|984.51|10
1653375210000|2022-05-24 06:53:30|995.04|984.54|995.14|984.64|995.14|984.64|995.04|984.54|5
1653375220000|2022-05-24 06:53:40|995.12|984.62|994.92|984.42|995.12|984.62|994.9|984.4|6
1653375230000|2022-05-24 06:53:50|995.04|984.54|995.04|984.54|995.04|984.54|994.92|984.42|3
1653375240000|2022-05-24 06:54:00|995.11|984.61|995.12|984.62|995.24|984.74|995.11|984.61|9
1653375250000|2022-05-24 06:54:10|995.13|984.63|995.04|984.54|995.13|984.63|994.92|984.42|7
1653375260000|2022-05-24 06:54:20|994.9|984.4|995.13|984.63|995.13|984.63|994.75|984.25|9
1653375270000|2022-05-24 06:54:30|995.03|984.53|995.77|985.27|995.8|985.3|995.03|984.53|17
1653375280000|2022-05-24 06:54:40|995.76|985.26|995.79|985.29|995.79|985.29|995.36|984.86|20
1653375290000|2022-05-24 06:54:50|995.77|985.27|995.77|985.27|995.77|985.27|995.77|985.27|1
1653375300000|2022-05-24 06:55:00|995.75|985.25|995.11|984.61|995.75|985.25|995.11|984.61|7
1653375310000|2022-05-24 06:55:10|995.15|984.65|995.77|985.27|995.77|985.27|995.15|984.65|8
1653375320000|2022-05-24 06:55:20|995.73|985.23|994.79|984.29|995.73|985.23|994.12|983.62|25
1653375330000|2022-05-24 06:55:30|994.8|984.3|994.87|984.37|994.87|984.37|994.8|984.3|8
1653375340000|2022-05-24 06:55:40|994.9|984.4|995.7|985.2|995.77|985.27|994.9|984.4|22
1653375350000|2022-05-24 06:55:50|995.72|985.22|995.21|984.71|995.76|985.26|995.21|984.71|10
1653375360000|2022-05-24 06:56:00|995.2|984.7|995.74|985.24|995.74|985.24|994.75|984.25|21
1653375370000|2022-05-24 06:56:10|995.72|985.22|995.74|985.24|995.74|985.24|995.72|985.22|2
1653375380000|2022-05-24 06:56:20|995.76|985.26|995.74|985.24|995.79|985.29|995.74|985.24|5
1653375390000|2022-05-24 06:56:30|995.75|985.25|995.77|985.27|995.79|985.29|995.75|985.25|7
1653375400000|2022-05-24 06:56:40|995.75|985.25|995.77|985.27|995.77|985.27|995.75|985.25|3
1653375410000|2022-05-24 06:56:50|995.75|985.25|995.74|985.24|995.75|985.25|995.74|985.24|4
1653375420000|2022-05-24 06:57:00|995.82|985.32|995.81|985.31|995.82|985.32|995.8|985.3|4
1653375430000|2022-05-24 06:57:10|995.82|985.32|995.86|985.36|995.86|985.36|995.8|985.3|4
1653375440000|2022-05-24 06:57:20|995.85|985.35|995.86|985.36|995.87|985.37|995.85|985.35|5
1653375450000|2022-05-24 06:57:30|995.85|985.35|995.87|985.37|995.88|985.38|995.85|985.35|3
1653375460000|2022-05-24 06:57:40|995.86|985.36|996.76|986.26|996.76|986.26|995.86|985.36|11
1653375470000|2022-05-24 06:57:50|996.52|986.02|995.94|985.44|996.76|986.26|995.92|985.42|15
1653375480000|2022-05-24 06:58:00|996.11|985.61|995.94|985.44|996.12|985.62|995.94|985.44|5
1653375490000|2022-05-24 06:58:10|995.92|985.42|996.04|985.54|996.04|985.54|995.92|985.42|5
1653375500000|2022-05-24 06:58:20|996.02|985.52|996.02|985.52|996.04|985.54|996.02|985.52|7
1653375510000|2022-05-24 06:58:30|995.95|985.45|996.62|986.12|996.64|986.14|995.95|985.45|11
1653375520000|2022-05-24 06:58:40|996.57|986.07|996.38|985.88|996.62|986.12|996.38|985.88|7
1653375530000|2022-05-24 06:58:50|996.43|985.93|996.25|985.75|996.51|986.01|996.25|985.75|13
1653375540000|2022-05-24 06:59:00|996.42|985.92|996.45|985.95|996.45|985.95|996.3|985.8|13
1653375550000|2022-05-24 06:59:10|996.43|985.93|996.48|985.98|996.51|986.01|996.4|985.9|12
1653375560000|2022-05-24 06:59:20|996.52|986.02|996.46|985.96|996.56|986.06|996.4|985.9|23
1653375570000|2022-05-24 06:59:30|996.5|986|996.6|986.1|996.81|986.31|996.45|985.95|11
1653375580000|2022-05-24 06:59:40|996.75|986.25|996.95|986.45|997.4|986.9|996.73|986.23|13
1653375600000|2022-05-24 07:00:00|996.97|986.47|997.02|986.52|997.61|987.11|996.95|986.45|13
1653375610000|2022-05-24 07:00:10|997.05|986.55|997.11|986.61|997.11|986.61|997.05|986.55|2
1653375640000|2022-05-24 07:00:40|997.08|986.58|997.25|986.75|997.25|986.75|997.08|986.58|3
1653375650000|2022-05-24 07:00:50|997.11|986.61|997.97|987.47|998|987.5|997.11|986.61|25
1653375660000|2022-05-24 07:01:00|997.99|987.49|997.97|987.47|998.2|987.7|997.97|987.47|11
1653375670000|2022-05-24 07:01:10|997.96|987.46|998.73|988.23|998.73|988.23|997.87|987.37|22
1653375680000|2022-05-24 07:01:20|998.75|988.25|998.78|988.28|998.79|988.29|998.75|988.25|7
1653375690000|2022-05-24 07:01:30|998.75|988.25|998.95|988.45|998.97|988.47|998.75|988.25|18
1653375700000|2022-05-24 07:01:40|999.02|988.52|999.11|988.61|999.68|989.18|998.95|988.45|10
1653375710000|2022-05-24 07:01:50|998.95|988.45|998.88|988.38|999.05|988.55|998.85|988.35|9
1653375720000|2022-05-24 07:02:00|998.86|988.36|998.57|988.07|998.86|988.36|998.45|987.95|30
1653375730000|2022-05-24 07:02:10|998.58|988.08|998.7|988.2|998.71|988.21|998.57|988.07|23
1653375740000|2022-05-24 07:02:20|998.68|988.18|998.38|987.88|998.94|988.44|998.38|987.88|22
1653375750000|2022-05-24 07:02:30|998.26|987.76|997.19|986.69|998.26|987.76|997.19|986.69|23
1653375760000|2022-05-24 07:02:40|997.18|986.68|996.49|985.99|997.25|986.75|996.49|985.99|21
1653375770000|2022-05-24 07:02:50|996.24|985.74|996.45|985.95|996.94|986.44|996.24|985.74|16
1653375780000|2022-05-24 07:03:00|996.98|986.48|996.49|985.99|996.98|986.48|996.12|985.62|17
1653375790000|2022-05-24 07:03:10|996.14|985.64|996.45|985.95|996.47|985.97|996.12|985.62|7
1653375800000|2022-05-24 07:03:20|996.44|985.94|995.81|985.31|996.44|985.94|995.81|985.31|22
1653375810000|2022-05-24 07:03:30|996.06|985.56|995.81|985.31|996.06|985.56|995.74|985.24|21
1653375820000|2022-05-24 07:03:40|995.82|985.32|996.88|986.38|996.88|986.38|995.73|985.23|34
1653375830000|2022-05-24 07:03:50|996.75|986.25|996.83|986.33|997.09|986.59|996.55|986.05|28
1653375840000|2022-05-24 07:04:00|997.09|986.59|997.59|987.09|997.63|987.13|997.03|986.53|11
1653375850000|2022-05-24 07:04:10|997.62|987.12|996.96|986.46|997.65|987.15|996.95|986.45|10
1653375860000|2022-05-24 07:04:20|996.97|986.47|997|986.5|997|986.5|996.97|986.47|3
1653375870000|2022-05-24 07:04:30|996.98|986.48|996.99|986.49|996.99|986.49|996.98|986.48|6
1653375880000|2022-05-24 07:04:40|996.98|986.48|996.96|986.46|996.99|986.49|996.95|986.45|8
1653375890000|2022-05-24 07:04:50|996.95|986.45|996.96|986.46|996.96|986.46|996.95|986.45|8
1653375900000|2022-05-24 07:05:00|996.95|986.45|996.75|986.25|996.95|986.45|996.47|985.97|12
1653375910000|2022-05-24 07:05:10|996.76|986.26|996.64|986.14|996.76|986.26|996.5|986|8
1653375920000|2022-05-24 07:05:20|996.62|986.12|996.08|985.58|996.63|986.13|995.96|985.46|17
1653375930000|2022-05-24 07:05:30|996.06|985.56|995.5|985|996.06|985.56|995.34|984.84|28
1653375940000|2022-05-24 07:05:40|995.51|985.01|995.65|985.15|995.65|985.15|995.2|984.7|21
1653375950000|2022-05-24 07:05:50|995.66|985.16|995.26|984.76|995.73|985.23|995.21|984.71|21
1653375960000|2022-05-24 07:06:00|994.99|984.49|996.24|985.74|996.41|985.91|994.95|984.45|27
1653375970000|2022-05-24 07:06:10|996.25|985.75|996.04|985.54|996.49|985.99|996.04|985.54|13
1653375980000|2022-05-24 07:06:20|995.92|985.42|995.98|985.48|996.01|985.51|995.92|985.42|7
1653375990000|2022-05-24 07:06:30|996.03|985.53|996.88|986.38|996.88|986.38|995.89|985.39|20
1653376000000|2022-05-24 07:06:40|996.89|986.39|997.32|986.82|997.32|986.82|996.81|986.31|8
1653376010000|2022-05-24 07:06:50|997.28|986.78|997.32|986.82|997.33|986.83|997.2|986.7|11
1653376020000|2022-05-24 07:07:00|997.33|986.83|997.25|986.75|997.33|986.83|997.25|986.75|6
1653376030000|2022-05-24 07:07:10|997.32|986.82|997.36|986.86|997.4|986.9|997.25|986.75|17
1653376040000|2022-05-24 07:07:20|997.34|986.84|997.7|987.2|997.87|987.37|997.34|986.84|29
1653376050000|2022-05-24 07:07:30|997.65|987.15|997.85|987.35|997.87|987.37|997.6|987.1|12
1653376060000|2022-05-24 07:07:40|997.87|987.37|997.87|987.37|997.87|987.37|997.81|987.31|5
1653376070000|2022-05-24 07:07:50|997.77|987.27|997.79|987.29|997.79|987.29|997.75|987.25|6
1653376080000|2022-05-24 07:08:00|997.81|987.31|997.97|987.47|997.97|987.47|997.81|987.31|7
1653376090000|2022-05-24 07:08:10|998.47|987.97|998.15|987.65|998.47|987.97|997.97|987.47|4
1653376100000|2022-05-24 07:08:20|998.17|987.67|998.17|987.67|998.17|987.67|998.17|987.67|1
1653376120000|2022-05-24 07:08:40|998.15|987.65|998.17|987.67|998.17|987.67|998.15|987.65|4
1653376130000|2022-05-24 07:08:50|998.36|987.86|998.72|988.22|998.72|988.22|998.17|987.67|10
1653376140000|2022-05-24 07:09:00|998.73|988.23|998.83|988.33|998.84|988.34|998.73|988.23|4
1653376150000|2022-05-24 07:09:10|998.84|988.34|999|988.5|999.04|988.54|998.84|988.34|9
1653376160000|2022-05-24 07:09:20|998.87|988.37|998.43|987.93|998.87|988.37|998.43|987.93|23
1653376170000|2022-05-24 07:09:30|998.29|987.79|998.43|987.93|998.46|987.96|998.29|987.79|10
1653376180000|2022-05-24 07:09:40|998.42|987.92|998.01|987.51|998.43|987.93|998.01|987.51|17
1653376190000|2022-05-24 07:09:50|998.02|987.52|998.28|987.78|998.28|987.78|998.02|987.52|11
1653376200000|2022-05-24 07:10:00|998.27|987.77|998.42|987.92|998.44|987.94|998.26|987.76|12
1653376210000|2022-05-24 07:10:10|998.11|987.61|998.45|987.95|998.56|988.06|998.11|987.61|12
1653376220000|2022-05-24 07:10:20|998.46|987.96|998.47|987.97|998.53|988.03|998.46|987.96|6
1653376230000|2022-05-24 07:10:30|998.48|987.98|998.25|987.75|998.53|988.03|998.15|987.65|16
1653376240000|2022-05-24 07:10:40|998.43|987.93|998.57|988.07|998.75|988.25|998.2|987.7|17
1653376250000|2022-05-24 07:10:50|998.56|988.06|998.7|988.2|998.71|988.21|998.5|988|9
1653376260000|2022-05-24 07:11:00|998.66|988.16|998.47|987.97|998.66|988.16|998.47|987.97|10
1653376270000|2022-05-24 07:11:10|998.45|987.95|998.47|987.97|998.66|988.16|998.45|987.95|4
1653376280000|2022-05-24 07:11:20|998.41|987.91|998.43|987.93|998.48|987.98|998.41|987.91|5
1653376290000|2022-05-24 07:11:30|998.48|987.98|998.85|988.35|998.91|988.41|998.48|987.98|9
1653376300000|2022-05-24 07:11:40|998.83|988.33|998.92|988.42|998.92|988.42|998.83|988.33|6
1653376310000|2022-05-24 07:11:50|998.91|988.41|999.53|989.03|999.53|989.03|998.78|988.28|9
1653376330000|2022-05-24 07:12:10|999.28|988.78|999.47|988.97|999.71|989.21|998.97|988.47|10
1653376340000|2022-05-24 07:12:20|999.49|988.99|999.45|988.95|999.83|989.33|998.93|988.43|20
1653376350000|2022-05-24 07:12:30|999.4|988.9|999.75|989.25|999.83|989.33|999.3|988.8|22
1653376360000|2022-05-24 07:12:40|999.73|989.23|999.73|989.23|999.95|989.45|999.4|988.9|18
1653376370000|2022-05-24 07:12:50|999.71|989.21|1000.08|989.58|1000.08|989.58|999.6|989.1|24
1653376380000|2022-05-24 07:13:00|1000.09|989.59|1000.75|990.25|1000.84|990.34|1000.09|989.59|24
1653376390000|2022-05-24 07:13:10|1000.76|990.26|1000.8|990.3|1000.8|990.3|1000.7|990.2|4
1653376400000|2022-05-24 07:13:20|1000.77|990.27|1001.59|991.09|1001.59|991.09|1000.77|990.27|10
1653376410000|2022-05-24 07:13:30|1001.29|990.79|1001.26|990.76|1001.29|990.79|1001.26|990.76|2
1653376420000|2022-05-24 07:13:40|1001.29|990.79|1001.57|991.07|1001.69|991.19|1001.26|990.76|8
1653376430000|2022-05-24 07:13:50|1001.69|991.19|1001.66|991.16|1001.77|991.27|1001.66|991.16|8
1653376440000|2022-05-24 07:14:00|1001.57|991.07|1001.71|991.21|1001.72|991.22|1001.42|990.92|18
1653376450000|2022-05-24 07:14:10|1001.72|991.22|1001.71|991.21|1001.8|991.3|1001.55|991.05|10
1653376460000|2022-05-24 07:14:20|1001.72|991.22|1002.37|991.87|1002.37|991.87|1001.72|991.22|8
1653376480000|2022-05-24 07:14:40|1001.87|991.37|1002.37|991.87|1002.37|991.87|1001.87|991.37|2
1653376490000|2022-05-24 07:14:50|1002.44|991.94|1002.01|991.51|1002.55|992.05|1001.94|991.44|16
1653376500000|2022-05-24 07:15:00|1002.3|991.8|1002.2|991.7|1002.5|992|1001.84|991.34|20
1653376510000|2022-05-24 07:15:10|1002.14|991.64|1002.55|992.05|1002.55|992.05|1002.14|991.64|14
1653376520000|2022-05-24 07:15:20|1002.44|991.94|1002.24|991.74|1002.44|991.94|1002.24|991.74|2
1653376530000|2022-05-24 07:15:30|1002.44|991.94|1002.16|991.66|1002.44|991.94|1002.16|991.66|3
1653376540000|2022-05-24 07:15:40|1002.44|991.94|1001.94|991.44|1002.44|991.94|1001.94|991.44|2
1653376560000|2022-05-24 07:16:00|1002.44|991.94|1002.25|991.75|1002.75|992.25|1001.94|991.44|5
1653376570000|2022-05-24 07:16:10|1002.15|991.65|1001.94|991.44|1002.15|991.65|1001.94|991.44|2
1653376580000|2022-05-24 07:16:20|1002.14|991.64|1001.94|991.44|1002.2|991.7|1001.75|991.25|20
1653376590000|2022-05-24 07:16:30|1001.99|991.49|1001.84|991.34|1001.99|991.49|1001.78|991.28|22
1653376600000|2022-05-24 07:16:40|1001.88|991.38|1001.94|991.44|1001.97|991.47|1001.79|991.29|22
1653376610000|2022-05-24 07:16:50|1001.96|991.46|1001.9|991.4|1001.96|991.46|1001.87|991.37|10
1653376620000|2022-05-24 07:17:00|1001.85|991.35|1001.62|991.12|1001.9|991.4|1001.55|991.05|19
1653376630000|2022-05-24 07:17:10|1001.7|991.2|1000.85|990.35|1001.7|991.2|1000.85|990.35|17
1653376640000|2022-05-24 07:17:20|1000.8|990.3|1000.8|990.3|1000.85|990.35|1000.73|990.23|7
1653376650000|2022-05-24 07:17:30|1000.85|990.35|1000.88|990.38|1000.98|990.48|1000.63|990.13|10
1653376660000|2022-05-24 07:17:40|1000.95|990.45|1000.85|990.35|1000.95|990.45|1000.85|990.35|2
1653376670000|2022-05-24 07:17:50|1000.86|990.36|1000.87|990.37|1000.89|990.39|1000.82|990.32|8
1653376680000|2022-05-24 07:18:00|1000.75|990.25|1000.87|990.37|1000.87|990.37|1000.75|990.25|2
1653376690000|2022-05-24 07:18:10|1000.85|990.35|1000.95|990.45|1000.95|990.45|1000.73|990.23|10
1653376700000|2022-05-24 07:18:20|1000.93|990.43|1000.72|990.22|1000.95|990.45|1000.72|990.22|4
1653376710000|2022-05-24 07:18:30|1000.73|990.23|1000.66|990.16|1000.95|990.45|1000.45|989.95|14
1653376720000|2022-05-24 07:18:40|1000.95|990.45|1000.95|990.45|1000.95|990.45|1000.5|990|7
1653376730000|2022-05-24 07:18:50|1000.48|989.98|1000.85|990.35|1000.98|990.48|1000.48|989.98|16
1653376740000|2022-05-24 07:19:00|1000.74|990.24|1000.95|990.45|1000.98|990.48|1000.74|990.24|15
1653376750000|2022-05-24 07:19:10|1000.93|990.43|1000.95|990.45|1000.95|990.45|1000.51|990.01|12
1653376760000|2022-05-24 07:19:20|1000.85|990.35|1000.85|990.35|1000.85|990.35|1000.5|990|15
1653376770000|2022-05-24 07:19:30|1000.57|990.07|1000.87|990.37|1000.87|990.37|1000.38|989.88|18
1653376780000|2022-05-24 07:19:40|1000.6|990.1|1000.79|990.29|1000.88|990.38|1000.6|990.1|9
1653376790000|2022-05-24 07:19:50|1000.78|990.28|1000.81|990.31|1000.85|990.35|1000.78|990.28|5
1653376800000|2022-05-24 07:20:00|1000.85|990.35|1000.05|989.55|1000.85|990.35|1000.05|989.55|10
1653376810000|2022-05-24 07:20:10|1000.07|989.57|1000.19|989.69|1000.25|989.75|1000.07|989.57|10
1653376820000|2022-05-24 07:20:20|1000.2|989.7|1000.07|989.57|1000.2|989.7|1000.07|989.57|8
1653376830000|2022-05-24 07:20:30|1000.09|989.59|1000.12|989.62|1000.12|989.62|1000.07|989.57|3
1653376840000|2022-05-24 07:20:40|1000.11|989.61|1000.17|989.67|1000.17|989.67|1000|989.5|4
1653376850000|2022-05-24 07:20:50|1000.18|989.68|1000.79|990.29|1000.79|990.29|1000|989.5|17
1653376860000|2022-05-24 07:21:00|1000.77|990.27|1000.77|990.27|1000.83|990.33|1000.73|990.23|9
1653376870000|2022-05-24 07:21:10|1000.78|990.28|1000.81|990.31|1000.81|990.31|1000.78|990.28|3
1653376880000|2022-05-24 07:21:20|1000.8|990.3|1000.8|990.3|1000.81|990.31|1000.79|990.29|7
1653376890000|2022-05-24 07:21:30|1000.55|990.05|1000.25|989.75|1000.55|990.05|1000.22|989.72|10
1653376900000|2022-05-24 07:21:40|1000.26|989.76|1000.28|989.78|1000.28|989.78|1000.17|989.67|7
1653376910000|2022-05-24 07:21:50|1000.18|989.68|1000.17|989.67|1000.25|989.75|1000.17|989.67|9
1653376920000|2022-05-24 07:22:00|1000.18|989.68|1000.78|990.28|1000.9|990.4|999.8|989.3|21
1653376930000|2022-05-24 07:22:10|1000.73|990.23|1000.38|989.88|1000.8|990.3|1000.29|989.79|16
1653376940000|2022-05-24 07:22:20|1000.32|989.82|1000.58|990.08|1000.63|990.13|1000.17|989.67|27
1653376950000|2022-05-24 07:22:30|1000.52|990.02|1000.24|989.74|1000.9|990.4|1000.22|989.72|21
1653376960000|2022-05-24 07:22:40|1000.25|989.75|1000.25|989.75|1000.26|989.76|1000.24|989.74|13
1653376970000|2022-05-24 07:22:50|1000.26|989.76|1000.84|990.34|1000.84|990.34|1000.24|989.74|21
1653376980000|2022-05-24 07:23:00|1000.91|990.41|1000.97|990.47|1000.97|990.47|1000.91|990.41|11
1653376990000|2022-05-24 07:23:10|1000.96|990.46|1000.91|990.41|1000.96|990.46|1000.91|990.41|6
1653377000000|2022-05-24 07:23:20|1000.85|990.35|1000.87|990.37|1000.87|990.37|1000.85|990.35|3
1653377010000|2022-05-24 07:23:30|1000.88|990.38|1000.71|990.21|1000.91|990.41|1000.48|989.98|18
1653377020000|2022-05-24 07:23:40|1000.6|990.1|1000.88|990.38|1000.91|990.41|1000.5|990|18
1653377030000|2022-05-24 07:23:50|1000.85|990.35|1000.33|989.83|1000.85|990.35|1000.33|989.83|3
1653377040000|2022-05-24 07:24:00|1000.34|989.84|1000.79|990.29|1000.79|990.29|1000.34|989.84|10
1653377050000|2022-05-24 07:24:10|1000.77|990.27|1000.82|990.32|1000.89|990.39|1000.76|990.26|17
1653377060000|2022-05-24 07:24:20|1000.83|990.33|1000.83|990.33|1000.89|990.39|1000.83|990.33|7
1653377070000|2022-05-24 07:24:30|1000.81|990.31|1000.8|990.3|1000.81|990.31|1000.79|990.29|7
1653377080000|2022-05-24 07:24:40|1000.81|990.31|1001|990.5|1001|990.5|1000.81|990.31|3
1653377090000|2022-05-24 07:24:50|1000.75|990.25|1000.75|990.25|1000.75|990.25|1000.75|990.25|1
1653377100000|2022-05-24 07:25:00|1001|990.5|1001.15|990.65|1001.17|990.67|1001|990.5|6
1653377110000|2022-05-24 07:25:10|1001.13|990.63|1001.05|990.55|1001.15|990.65|1001.05|990.55|6
1653377120000|2022-05-24 07:25:20|1001.06|990.56|1001.21|990.71|1001.24|990.74|1001.06|990.56|11
1653377130000|2022-05-24 07:25:30|1000.95|990.45|1001.05|990.55|1001.19|990.69|1000.95|990.45|18
1653377140000|2022-05-24 07:25:40|1000.95|990.45|1000.86|990.36|1000.96|990.46|1000.81|990.31|18
1653377150000|2022-05-24 07:25:50|1000.73|990.23|1001.06|990.56|1001.06|990.56|1000.73|990.23|11
1653377160000|2022-05-24 07:26:00|1001.04|990.54|1001.13|990.63|1001.19|990.69|1001.04|990.54|17
1653377170000|2022-05-24 07:26:10|1001.05|990.55|1001.18|990.68|1001.18|990.68|1000.85|990.35|19
1653377180000|2022-05-24 07:26:20|1001.11|990.61|1001.17|990.67|1001.17|990.67|1001.1|990.6|10
1653377190000|2022-05-24 07:26:30|1001.18|990.68|1000.59|990.09|1001.22|990.72|1000.35|989.85|23
1653377210000|2022-05-24 07:26:50|1000.58|990.08|1000.44|989.94|1000.58|990.08|1000.38|989.88|15
1653377220000|2022-05-24 07:27:00|999.91|989.41|999.96|989.46|999.97|989.47|999.89|989.39|10
1653377230000|2022-05-24 07:27:10|999.97|989.47|1000.25|989.75|1000.32|989.82|999.79|989.29|20
1653377240000|2022-05-24 07:27:20|1000.24|989.74|999.96|989.46|1000.25|989.75|999.86|989.36|6
1653377250000|2022-05-24 07:27:30|999.99|989.49|999.9|989.4|1000|989.5|999.9|989.4|3
1653377260000|2022-05-24 07:27:40|999.91|989.41|999.9|989.4|999.91|989.41|999.9|989.4|2
1653377270000|2022-05-24 07:27:50|999.75|989.25|999.89|989.39|999.89|989.39|999.75|989.25|5
1653377280000|2022-05-24 07:28:00|999.88|989.38|1000.58|990.08|1000.86|990.36|999.88|989.38|24
1653377290000|2022-05-24 07:28:10|1000.23|989.73|1000.81|990.31|1000.96|990.46|1000.23|989.73|12
1653377300000|2022-05-24 07:28:20|1000.88|990.38|1001.69|991.19|1001.69|991.19|1000.81|990.31|9
1653377310000|2022-05-24 07:28:30|1001.5|991|1001.68|991.18|1001.69|991.19|1001.5|991|7
1653377320000|2022-05-24 07:28:40|1001.75|991.25|1001.82|991.32|1001.87|991.37|1001.71|991.21|12
1653377330000|2022-05-24 07:28:50|1001.72|991.22|1001.84|991.34|1001.84|991.34|1001.7|991.2|10
1653377340000|2022-05-24 07:29:00|1001.78|991.28|1001.9|991.4|1001.9|991.4|1001.7|991.2|13
1653377350000|2022-05-24 07:29:10|1001.84|991.34|1001.94|991.44|1001.94|991.44|1001.71|991.21|9
1653377360000|2022-05-24 07:29:20|1001.85|991.35|1001.85|991.35|1001.87|991.37|1001.5|991|9
1653377370000|2022-05-24 07:29:30|1001.46|990.96|1001.85|991.35|1001.85|991.35|1001.46|990.96|2
1653377380000|2022-05-24 07:29:40|1001.88|991.38|1001.88|991.38|1001.88|991.38|1001.88|991.38|1
1653377390000|2022-05-24 07:29:50|1001.9|991.4|1001.33|990.83|1001.9|991.4|1001.18|990.68|10
1653377400000|2022-05-24 07:30:00|1001.34|990.84|1001.77|991.27|1001.79|991.29|1001.34|990.84|18
1653377410000|2022-05-24 07:30:10|1001.73|991.23|1001.65|991.15|1001.82|991.32|1001.45|990.95|13
1653377420000|2022-05-24 07:30:20|1001.64|991.14|1001.58|991.08|1001.68|991.18|1001.57|991.07|8
1653377430000|2022-05-24 07:30:30|1001.59|991.09|1002.37|991.87|1002.37|991.87|1001.58|991.08|8
1653377440000|2022-05-24 07:30:40|1002.44|991.94|1002.44|991.94|1002.7|992.2|1002.25|991.75|19
1653377450000|2022-05-24 07:30:50|1002.39|991.89|1002.44|991.94|1002.75|992.25|1002.39|991.89|16
1653377460000|2022-05-24 07:31:00|1002.43|991.93|1002.62|992.12|1002.75|992.25|1002.35|991.85|17
1653377470000|2022-05-24 07:31:10|1002.6|992.1|1002.44|991.94|1002.61|992.11|1002.44|991.94|13
1653377480000|2022-05-24 07:31:20|1002.66|992.16|1002.72|992.22|1002.72|992.22|1002.66|992.16|4
1653377490000|2022-05-24 07:31:30|1002.73|992.23|1002.79|992.29|1002.79|992.29|1002.73|992.23|5
1653377500000|2022-05-24 07:31:40|1002.77|992.27|1002.77|992.27|1002.8|992.3|1002.7|992.2|7
1653377530000|2022-05-24 07:32:10|1002.79|992.29|1002.72|992.22|1003.53|993.03|1002.67|992.17|19
1653377540000|2022-05-24 07:32:20|1002.53|992.03|1002.72|992.22|1002.72|992.22|1002.53|992.03|4
1653377550000|2022-05-24 07:32:30|1002.46|991.96|1002.72|992.22|1002.72|992.22|1002.45|991.95|15
1653377560000|2022-05-24 07:32:40|1002.75|992.25|1002.77|992.27|1002.77|992.27|1002.75|992.25|4
1653377570000|2022-05-24 07:32:50|1002.75|992.25|1002.77|992.27|1002.77|992.27|1002.75|992.25|4
1653377580000|2022-05-24 07:33:00|1002.75|992.25|1002.03|991.53|1002.75|992.25|1002|991.5|11
1653377590000|2022-05-24 07:33:10|1002.01|991.51|1002.08|991.58|1002.12|991.62|1002.01|991.51|9
1653377600000|2022-05-24 07:33:20|1002.06|991.56|1002.06|991.56|1002.06|991.56|1002.06|991.56|1
1653377610000|2022-05-24 07:33:30|1002.12|991.62|1002.16|991.66|1002.31|991.81|1002.08|991.58|15
1653377620000|2022-05-24 07:33:40|1002.13|991.63|1002.75|992.25|1002.83|992.33|1002|991.5|23
1653377630000|2022-05-24 07:33:50|1002.81|992.31|1002.97|992.47|1003.05|992.55|1002.81|992.31|8
1653377640000|2022-05-24 07:34:00|1002.95|992.45|1002.95|992.45|1002.95|992.45|1002.95|992.45|1
1653377660000|2022-05-24 07:34:20|1002.85|992.35|1001.93|991.43|1002.85|992.35|1001.92|991.42|12
1653377670000|2022-05-24 07:34:30|1001.9|991.4|1001.85|991.35|1001.99|991.49|1001|990.5|29
1653377680000|2022-05-24 07:34:40|1001.6|991.1|1001.9|991.4|1001.9|991.4|1001.4|990.9|16
1653377690000|2022-05-24 07:34:50|1001.85|991.35|1001.83|991.33|1001.86|991.36|1001.55|991.05|26
1653377700000|2022-05-24 07:35:00|1001.82|991.32|1001.32|990.82|1001.85|991.35|1000.83|990.33|25
1653377710000|2022-05-24 07:35:10|1001.31|990.81|1000.97|990.47|1001.31|990.81|1000.97|990.47|12
1653377720000|2022-05-24 07:35:20|1000.75|990.25|1001.24|990.74|1001.24|990.74|1000.75|990.25|6
1653377730000|2022-05-24 07:35:30|1001.05|990.55|1001.29|990.79|1001.29|990.79|1001.05|990.55|6
1653377740000|2022-05-24 07:35:40|1001.27|990.77|1001.9|991.4|1001.9|991.4|1001.27|990.77|17
1653377750000|2022-05-24 07:35:50|1001.53|991.03|1001.79|991.29|1001.9|991.4|1001.4|990.9|9
1653377760000|2022-05-24 07:36:00|1001.75|991.25|1001.82|991.32|1001.84|991.34|1001.75|991.25|9
1653377770000|2022-05-24 07:36:10|1001.81|991.31|1001.83|991.33|1001.83|991.33|1001.78|991.28|5
1653377780000|2022-05-24 07:36:20|1001.84|991.34|1001.93|991.43|1001.96|991.46|1001.75|991.25|14
1653377790000|2022-05-24 07:36:30|1001.95|991.45|1001.87|991.37|1001.95|991.45|1001.75|991.25|16
1653377800000|2022-05-24 07:36:40|1001.83|991.33|1001.88|991.38|1001.89|991.39|1001.83|991.33|7
1653377810000|2022-05-24 07:36:50|1001.73|991.23|1001.12|990.62|1001.73|991.23|1001.1|990.6|13
1653377820000|2022-05-24 07:37:00|1001.11|990.61|1001.1|990.6|1001.16|990.66|1001.1|990.6|6
1653377840000|2022-05-24 07:37:20|1001.06|990.56|1001.06|990.56|1001.06|990.56|1001.06|990.56|1
1653377850000|2022-05-24 07:37:30|1000.95|990.45|1000.85|990.35|1000.95|990.45|1000.85|990.35|6
1653377860000|2022-05-24 07:37:40|1000.45|989.95|1000.85|990.35|1000.95|990.45|1000.45|989.95|14
1653377870000|2022-05-24 07:37:50|1000.75|990.25|1000.05|989.55|1000.95|990.45|1000.05|989.55|17
1653377880000|2022-05-24 07:38:00|999.95|989.45|999.96|989.46|999.96|989.46|999.95|989.45|2
1653377890000|2022-05-24 07:38:10|999.95|989.45|1000.09|989.59|1000.15|989.65|999.95|989.45|16
1653377900000|2022-05-24 07:38:20|1000.1|989.6|1000.91|990.41|1000.91|990.41|1000.09|989.59|17
1653377910000|2022-05-24 07:38:30|1000.93|990.43|1000.83|990.33|1000.93|990.43|1000.78|990.28|15
1653377920000|2022-05-24 07:38:40|1000.7|990.2|1000.95|990.45|1000.95|990.45|1000.68|990.18|3
1653377930000|2022-05-24 07:38:50|1000.5|990|1000.5|990|1000.95|990.45|1000.5|990|7
1653377940000|2022-05-24 07:39:00|1000.59|990.09|1000.91|990.41|1000.95|990.45|1000.5|990|12
1653377950000|2022-05-24 07:39:10|1000.92|990.42|1000.83|990.33|1000.92|990.42|1000.74|990.24|12
1653377970000|2022-05-24 07:39:30|1000.95|990.45|1000.95|990.45|1000.95|990.45|1000.95|990.45|1
1653377980000|2022-05-24 07:39:40|1000.96|990.46|1000.75|990.25|1000.98|990.48|1000.75|990.25|10
1653377990000|2022-05-24 07:39:50|1000.84|990.34|1000.84|990.34|1000.84|990.34|1000.75|990.25|3
1653378000000|2022-05-24 07:40:00|1000.95|990.45|1000.64|990.14|1000.95|990.45|1000.1|989.6|11
1653378010000|2022-05-24 07:40:10|1000.8|990.3|1000.85|990.35|1000.89|990.39|1000.8|990.3|6
1653378020000|2022-05-24 07:40:20|1000.5|990|1000.81|990.31|1000.85|990.35|1000.5|990|5
1653378030000|2022-05-24 07:40:30|1000.6|990.1|1000.85|990.35|1000.85|990.35|1000.6|990.1|2
1653378040000|2022-05-24 07:40:40|1000.62|990.12|1000.85|990.35|1000.85|990.35|1000.46|989.96|11
1653378050000|2022-05-24 07:40:50|1000.56|990.06|999.82|989.32|1000.56|990.06|999.75|989.25|32
1653378060000|2022-05-24 07:41:00|999.83|989.33|999.83|989.33|999.84|989.34|999.75|989.25|6
1653378070000|2022-05-24 07:41:10|999.84|989.34|1000.61|990.11|1000.61|990.11|999.75|989.25|12
1653378080000|2022-05-24 07:41:20|1000.65|990.15|1000.72|990.22|1000.75|990.25|1000.59|990.09|11
1653378090000|2022-05-24 07:41:30|1000.75|990.25|1000.84|990.34|1000.84|990.34|1000.73|990.23|10
1653378100000|2022-05-24 07:41:40|1000.83|990.33|1000.86|990.36|1000.95|990.45|1000.45|989.95|20
1653378110000|2022-05-24 07:41:50|1000.56|990.06|1000.8|990.3|1000.86|990.36|1000.46|989.96|12
1653378120000|2022-05-24 07:42:00|1000.77|990.27|1000.85|990.35|1000.86|990.36|1000.3|989.8|9
1653378130000|2022-05-24 07:42:10|1000.51|990.01|1000.79|990.29|1000.85|990.35|1000.46|989.96|7
1653378140000|2022-05-24 07:42:20|1000.77|990.27|999.57|989.07|1000.85|990.35|999.52|989.02|22
1653378150000|2022-05-24 07:42:30|999.58|989.08|999.81|989.31|999.85|989.35|999.54|989.04|12
1653378160000|2022-05-24 07:42:40|999.59|989.09|999.66|989.16|999.8|989.3|999.24|988.74|9
1653378170000|2022-05-24 07:42:50|999.56|989.06|999.62|989.12|999.65|989.15|999.55|989.05|11
1653378180000|2022-05-24 07:43:00|999.65|989.15|1000.09|989.59|1000.11|989.61|999.62|989.12|27
1653378190000|2022-05-24 07:43:10|1000.05|989.55|999.85|989.35|1000.05|989.55|999.75|989.25|20
1653378200000|2022-05-24 07:43:20|999.75|989.25|999.89|989.39|1000|989.5|999.75|989.25|8
1653378210000|2022-05-24 07:43:30|999.99|989.49|999.35|988.85|999.99|989.49|998.98|988.48|18
1653378220000|2022-05-24 07:43:40|999.34|988.84|999.62|989.12|999.62|989.12|998.95|988.45|15
1653378230000|2022-05-24 07:43:50|999.67|989.17|999.77|989.27|999.83|989.33|999.67|989.17|16
1653378240000|2022-05-24 07:44:00|999.48|988.98|999.7|989.2|999.71|989.21|999.44|988.94|12
1653378250000|2022-05-24 07:44:10|999.69|989.19|999.87|989.37|999.87|989.37|999.5|989|12
1653378260000|2022-05-24 07:44:20|999.5|989|999.5|989|999.87|989.37|999.5|989|12
1653378270000|2022-05-24 07:44:30|999.82|989.32|999.83|989.33|999.84|989.34|999.81|989.31|6
1653378280000|2022-05-24 07:44:40|999.84|989.34|999.86|989.36|999.95|989.45|999.84|989.34|14
1653378290000|2022-05-24 07:44:50|999.95|989.45|1000.14|989.64|1000.15|989.65|999.86|989.36|16
1653378300000|2022-05-24 07:45:00|1000.13|989.63|1000.11|989.61|1000.49|989.99|1000.05|989.55|25
1653378310000|2022-05-24 07:45:10|1000.13|989.63|1000.05|989.55|1000.17|989.67|1000.05|989.55|7
1653378320000|2022-05-24 07:45:20|1000.09|989.59|1000.05|989.55|1000.09|989.59|1000.05|989.55|2
1653378330000|2022-05-24 07:45:30|1000.06|989.56|1000.06|989.56|1000.06|989.56|1000.06|989.56|1
1653378340000|2022-05-24 07:45:40|1000.05|989.55|1000.05|989.55|1000.05|989.55|1000.03|989.53|3
1653378350000|2022-05-24 07:45:50|999.95|989.45|999.95|989.45|999.95|989.45|999.95|989.45|1
1653378360000|2022-05-24 07:46:00|999.64|989.14|999.59|989.09|999.64|989.14|999.21|988.71|8
1653378370000|2022-05-24 07:46:10|999.58|989.08|999.3|988.8|999.58|989.08|999.3|988.8|12
1653378380000|2022-05-24 07:46:20|999.31|988.81|999.43|988.93|999.9|989.4|999.3|988.8|18
1653378390000|2022-05-24 07:46:30|999.42|988.92|999.35|988.85|999.75|989.25|999.35|988.85|19
1653378400000|2022-05-24 07:46:40|999.39|988.89|999.93|989.43|999.93|989.43|999.38|988.88|20
1653378410000|2022-05-24 07:46:50|999.91|989.41|999.63|989.13|999.93|989.43|999.58|989.08|18
1653378420000|2022-05-24 07:47:00|999.68|989.18|1000.6|990.1|1000.63|990.13|999.68|989.18|22
1653378430000|2022-05-24 07:47:10|1000.59|990.09|1000.59|990.09|1000.6|990.1|1000.52|990.02|14
1653378440000|2022-05-24 07:47:20|1000.61|990.11|1000.97|990.47|1000.97|990.47|1000.61|990.11|14
1653378450000|2022-05-24 07:47:30|1000.7|990.2|1002.72|992.22|1002.92|992.42|1000.7|990.2|25
1653378460000|2022-05-24 07:47:40|1002.57|992.07|1002.81|992.31|1002.85|992.35|1002.38|991.88|25
1653378470000|2022-05-24 07:47:50|1002.82|992.32|1002.88|992.38|1002.99|992.49|1002.82|992.32|18
1653378480000|2022-05-24 07:48:00|1002.87|992.37|1002.82|992.32|1002.87|992.37|1002.81|992.31|6
1653378490000|2022-05-24 07:48:10|1002.83|992.33|1002.85|992.35|1002.91|992.41|1002.83|992.33|5
1653378500000|2022-05-24 07:48:20|1002.75|992.25|1002.56|992.06|1002.75|992.25|1002.12|991.62|10
1653378510000|2022-05-24 07:48:30|1002.57|992.07|1002.15|991.65|1002.57|992.07|1002.05|991.55|8
1653378520000|2022-05-24 07:48:40|1002.06|991.56|1002.12|991.62|1002.23|991.73|1002.06|991.56|10
1653378530000|2022-05-24 07:48:50|1002.1|991.6|1002.1|991.6|1002.11|991.61|1002.1|991.6|3
1653378540000|2022-05-24 07:49:00|1002.05|991.55|1002.68|992.18|1002.68|992.18|1002.05|991.55|15
1653378550000|2022-05-24 07:49:10|1002.7|992.2|1002.85|992.35|1002.87|992.37|1002.7|992.2|7
1653378560000|2022-05-24 07:49:20|1002.6|992.1|1002.95|992.45|1002.95|992.45|1002.6|992.1|11
1653378570000|2022-05-24 07:49:30|1002.68|992.18|1002.53|992.03|1002.95|992.45|1002.53|992.03|13
1653378580000|2022-05-24 07:49:40|1002.55|992.05|1002.36|991.86|1002.6|992.1|1002.05|991.55|19
1653378590000|2022-05-24 07:49:50|1002.2|991.7|1002.31|991.81|1002.51|992.01|1002|991.5|7
1653378600000|2022-05-24 07:50:00|1002|991.5|1002.49|991.99|1002.92|992.42|1002|991.5|15
1653378610000|2022-05-24 07:50:10|1002.28|991.78|1002.29|991.79|1002.71|992.21|1002.26|991.76|18
1653378620000|2022-05-24 07:50:20|1002.28|991.78|1002.93|992.43|1002.93|992.43|1002.28|991.78|14
1653378630000|2022-05-24 07:50:30|1002.85|992.35|1002.27|991.77|1002.85|992.35|1002.27|991.77|6
1653378640000|2022-05-24 07:50:40|1002.28|991.78|1002.28|991.78|1002.31|991.81|1002.28|991.78|6
1653378650000|2022-05-24 07:50:50|1002.27|991.77|1002.01|991.51|1002.28|991.78|1002|991.5|6
1653378660000|2022-05-24 07:51:00|1002.16|991.66|1002.15|991.65|1002.16|991.66|1002.15|991.65|6
1653378670000|2022-05-24 07:51:10|1002.16|991.66|1002.15|991.65|1002.16|991.66|1002.15|991.65|2
1653378680000|2022-05-24 07:51:20|1002.16|991.66|1001.75|991.25|1002.18|991.68|1001.75|991.25|5
1653378690000|2022-05-24 07:51:30|1001.83|991.33|1002.85|992.35|1002.91|992.41|1001.83|991.33|19
1653378710000|2022-05-24 07:51:50|1002.58|992.08|1002.27|991.77|1002.58|992.08|1002.11|991.61|8
1653378720000|2022-05-24 07:52:00|1002.16|991.66|1001.59|991.09|1002.16|991.66|1001.54|991.04|15
1653378730000|2022-05-24 07:52:10|1001.56|991.06|1001.06|990.56|1001.56|991.06|1000.75|990.25|19
1653378740000|2022-05-24 07:52:20|1001.05|990.55|1001.05|990.55|1001.05|990.55|1001.05|990.55|1
1653378750000|2022-05-24 07:52:30|1000.75|990.25|1000.75|990.25|1000.87|990.37|1000.75|990.25|12
1653378760000|2022-05-24 07:52:40|1000.87|990.37|1000.16|989.66|1000.95|990.45|1000.16|989.66|7
1653378770000|2022-05-24 07:52:50|1000.17|989.67|1000.68|990.18|1000.74|990.24|1000.17|989.67|13
1653378780000|2022-05-24 07:53:00|1000.65|990.15|1001.12|990.62|1001.25|990.75|1000.64|990.14|16
1653378790000|2022-05-24 07:53:10|1001.23|990.73|1001.35|990.85|1001.45|990.95|1001.21|990.71|5
1653378800000|2022-05-24 07:53:20|1001.45|990.95|1001.87|991.37|1001.88|991.38|1001.45|990.95|18
1653378810000|2022-05-24 07:53:30|1001.78|991.28|1001.87|991.37|1001.87|991.37|1001.78|991.28|2
1653378830000|2022-05-24 07:53:50|1001.88|991.38|1001.97|991.47|1002.07|991.57|1001.88|991.38|10
1653378840000|2022-05-24 07:54:00|1001.96|991.46|1002|991.5|1002.21|991.71|1001.95|991.45|14
1653378850000|2022-05-24 07:54:10|1002.21|991.71|1002.67|992.17|1002.84|992.34|1002.12|991.62|15
1653378860000|2022-05-24 07:54:20|1002.7|992.2|1002.24|991.74|1002.89|992.39|1002.24|991.74|11
1653378870000|2022-05-24 07:54:30|1002.23|991.73|1002.23|991.73|1002.23|991.73|1002.23|991.73|1
1653378880000|2022-05-24 07:54:40|1002.24|991.74|1002.23|991.73|1002.24|991.74|1002.23|991.73|2
1653378890000|2022-05-24 07:54:50|1002.22|991.72|1002.25|991.75|1002.25|991.75|1002.22|991.72|7
1653378900000|2022-05-24 07:55:00|1002.23|991.73|1002.25|991.75|1002.25|991.75|1002.22|991.72|5
1653378910000|2022-05-24 07:55:10|1002.27|991.77|1002.27|991.77|1002.27|991.77|1002.27|991.77|1
1653378920000|2022-05-24 07:55:20|1001.9|991.4|1001.88|991.38|1001.9|991.4|1001.88|991.38|2
1653378930000|2022-05-24 07:55:30|1001.99|991.49|1002.32|991.82|1002.39|991.89|1001.99|991.49|6
1653378940000|2022-05-24 07:55:40|1002.31|991.81|1002.23|991.73|1002.31|991.81|1002.23|991.73|3
1653378950000|2022-05-24 07:55:50|1002.24|991.74|1002.32|991.82|1002.32|991.82|1002.24|991.74|7
1653378960000|2022-05-24 07:56:00|1002.31|991.81|1002.73|992.23|1002.75|992.25|1002.31|991.81|8
1653378970000|2022-05-24 07:56:10|1002.74|992.24|1002.75|992.25|1002.75|992.25|1002.74|992.24|2
1653378980000|2022-05-24 07:56:20|1002.76|992.26|1002.75|992.25|1003.47|992.97|1002.46|991.96|13
1653378990000|2022-05-24 07:56:30|1002.77|992.27|1002.25|991.75|1002.83|992.33|1002.25|991.75|30
1653379000000|2022-05-24 07:56:40|1002.46|991.96|1002.49|991.99|1002.64|992.14|1002.31|991.81|23
1653379010000|2022-05-24 07:56:50|1002.48|991.98|1002.94|992.44|1002.94|992.44|1002.42|991.92|18
1653379020000|2022-05-24 07:57:00|1002.95|992.45|1002.95|992.45|1002.97|992.47|1002.93|992.43|14
1653379030000|2022-05-24 07:57:10|1002.85|992.35|1002.75|992.25|1002.88|992.38|1002.75|992.25|16
1653379040000|2022-05-24 07:57:20|1002.76|992.26|1002.82|992.32|1002.85|992.35|1002.76|992.26|13
1653379050000|2022-05-24 07:57:30|1002.83|992.33|1002.85|992.35|1002.85|992.35|1002.8|992.3|7
1653379060000|2022-05-24 07:57:40|1002.86|992.36|1002.9|992.4|1002.9|992.4|1002.8|992.3|8
1653379070000|2022-05-24 07:57:50|1002.92|992.42|1002.95|992.45|1002.95|992.45|1002.92|992.42|2
1653379080000|2022-05-24 07:58:00|1002.96|992.46|1002.8|992.3|1002.96|992.46|1002.78|992.28|13
1653379090000|2022-05-24 07:58:10|1002.79|992.29|1002.87|992.37|1002.87|992.37|1002.78|992.28|14
1653379100000|2022-05-24 07:58:20|1002.86|992.36|1003.05|992.55|1003.05|992.55|1002.75|992.25|11
1653379110000|2022-05-24 07:58:30|1003.06|992.56|1003.05|992.55|1003.08|992.58|1002.73|992.23|15
1653379120000|2022-05-24 07:58:40|1002.9|992.4|1003.05|992.55|1003.07|992.57|1002.9|992.4|8
1653379130000|2022-05-24 07:58:50|1003.04|992.54|1002.6|992.1|1003.05|992.55|1002.6|992.1|12
1653379140000|2022-05-24 07:59:00|1002.58|992.08|1002.62|992.12|1002.86|992.36|1002.2|991.7|23
1653379150000|2022-05-24 07:59:10|1002.61|992.11|1002.93|992.43|1002.93|992.43|1002.59|992.09|10
1653379160000|2022-05-24 07:59:20|1002.91|992.41|1002.86|992.36|1002.91|992.41|1002.81|992.31|15
1653379170000|2022-05-24 07:59:30|1002.87|992.37|1002.89|992.39|1003.47|992.97|1002.82|992.32|16
1653379180000|2022-05-24 07:59:40|1002.88|992.38|1002.88|992.38|1002.97|992.47|1002.75|992.25|10
1653379190000|2022-05-24 07:59:50|1002.84|992.34|1002.84|992.34|1002.84|992.34|1002.84|992.34|1
1653379210000|2022-05-24 08:00:10|1003.15|992.65|1003.14|992.64|1003.17|992.67|1003.14|992.64|5
1653379220000|2022-05-24 08:00:20|1003.12|992.62|1002.73|992.23|1003.12|992.62|1002.6|992.1|19
1653379230000|2022-05-24 08:00:30|1002.65|992.15|1002.79|992.29|1002.91|992.41|1001.95|991.45|32
1653379240000|2022-05-24 08:00:40|1002.83|992.33|1002.95|992.45|1002.95|992.45|1002.35|991.85|17
1653379250000|2022-05-24 08:00:50|1002.55|992.05|1001.99|991.49|1002.95|992.45|1001.87|991.37|24
1653379260000|2022-05-24 08:01:00|1002.39|991.89|1002.03|991.53|1002.86|992.36|1002.03|991.53|25
1653379270000|2022-05-24 08:01:10|1002.04|991.54|1001.54|991.04|1002.41|991.91|1001.54|991.04|30
1653379280000|2022-05-24 08:01:20|1001.56|991.06|1001.61|991.11|1002.06|991.56|1001.16|990.66|33
1653379290000|2022-05-24 08:01:30|1001.62|991.12|1001.35|990.85|1001.9|991.4|1001.3|990.8|27
1653379300000|2022-05-24 08:01:40|1001.42|990.92|1002.53|992.03|1002.78|992.28|1001.23|990.73|24
1653379310000|2022-05-24 08:01:50|1002.55|992.05|1001.1|990.6|1002.77|992.27|1001.1|990.6|27
1653379320000|2022-05-24 08:02:00|1001.49|990.99|1001.93|991.43|1001.93|991.43|1001.49|990.99|23
1653379330000|2022-05-24 08:02:10|1002|991.5|1001.8|991.3|1002|991.5|1001.78|991.28|11
1653379350000|2022-05-24 08:02:30|1001.81|991.31|1001.85|991.35|1001.87|991.37|1001.8|991.3|6
1653379360000|2022-05-24 08:02:40|1001.95|991.45|1001.23|990.73|1001.95|991.45|1000.87|990.37|18
1653379370000|2022-05-24 08:02:50|1001.28|990.78|1001.69|991.19|1001.69|991.19|1001.16|990.66|22
1653379380000|2022-05-24 08:03:00|1001.67|991.17|1001.67|991.17|1001.71|991.21|1001.29|990.79|11
1653379390000|2022-05-24 08:03:10|1001.33|990.83|1001.85|991.35|1001.87|991.37|1001.26|990.76|10
1653379400000|2022-05-24 08:03:20|1001.55|991.05|1001.61|991.11|1001.85|991.35|1001.45|990.95|17
1653379410000|2022-05-24 08:03:30|1001.51|991.01|1001.38|990.88|1001.51|991.01|1001.38|990.88|3
1653379420000|2022-05-24 08:03:40|1001.28|990.78|1001.23|990.73|1001.3|990.8|1001.21|990.71|6
1653379430000|2022-05-24 08:03:50|1001.13|990.63|1000.91|990.41|1001.13|990.63|1000.85|990.35|8
1653379440000|2022-05-24 08:04:00|1000.4|989.9|1000.84|990.34|1000.97|990.47|1000.4|989.9|23
1653379450000|2022-05-24 08:04:10|1000.9|990.4|1001.45|990.95|1001.45|990.95|1000.82|990.32|20
1653379460000|2022-05-24 08:04:20|1001.46|990.96|1001.49|990.99|1001.49|990.99|1001.43|990.93|10
1653379470000|2022-05-24 08:04:30|1001.58|991.08|1001.63|991.13|1001.63|991.13|1001.58|991.08|5
1653379480000|2022-05-24 08:04:40|1001.73|991.23|1001.72|991.22|1001.81|991.31|1001.7|991.2|12
1653379490000|2022-05-24 08:04:50|1001.71|991.21|1001.76|991.26|1001.81|991.31|1001.71|991.21|8
1653379500000|2022-05-24 08:05:00|1001.75|991.25|1001.79|991.29|1001.79|991.29|1001.75|991.25|4
1653379510000|2022-05-24 08:05:10|1001.75|991.25|1001.75|991.25|1001.75|991.25|1001.75|991.25|1
1653379520000|2022-05-24 08:05:20|1001.79|991.29|1000.79|990.29|1001.79|991.29|1000.75|990.25|15
1653379530000|2022-05-24 08:05:30|1000.75|990.25|1001|990.5|1001|990.5|1000.67|990.17|18
1653379540000|2022-05-24 08:05:40|1000.71|990.21|1000.99|990.49|1001|990.5|1000.4|989.9|10
1653379550000|2022-05-24 08:05:50|1000.4|989.9|1000.75|990.25|1001.05|990.55|1000.4|989.9|26
1653379560000|2022-05-24 08:06:00|1001.05|990.55|1000.97|990.47|1001.05|990.55|1000.45|989.95|5
1653379570000|2022-05-24 08:06:10|1000.98|990.48|1001|990.5|1001|990.5|1000.98|990.48|5
1653379580000|2022-05-24 08:06:20|1000.99|990.49|1001|990.5|1001|990.5|1000.99|990.49|2
1653379600000|2022-05-24 08:06:40|1000.75|990.25|1000.91|990.41|1000.91|990.41|1000.74|990.24|14
1653379610000|2022-05-24 08:06:50|1000.99|990.49|1000.75|990.25|1000.99|990.49|1000.75|990.25|13
1653379620000|2022-05-24 08:07:00|1000.8|990.3|1001.06|990.56|1001.08|990.58|1000.75|990.25|12
1653379630000|2022-05-24 08:07:10|1001.05|990.55|1000.88|990.38|1001.09|990.59|1000.75|990.25|21
1653379640000|2022-05-24 08:07:20|1000.89|990.39|1001.22|990.72|1001.22|990.72|1000.79|990.29|10
1653379650000|2022-05-24 08:07:30|1001.15|990.65|1000.96|990.46|1001.15|990.65|1000.81|990.31|15
1653379660000|2022-05-24 08:07:40|1000.93|990.43|1000.82|990.32|1000.93|990.43|1000.81|990.31|7
1653379670000|2022-05-24 08:07:50|1001.07|990.57|1001.33|990.83|1001.43|990.93|1000.9|990.4|26
1653379680000|2022-05-24 08:08:00|1001.28|990.78|1001.06|990.56|1001.28|990.78|1000.9|990.4|19
1653379690000|2022-05-24 08:08:10|1001.05|990.55|1001.05|990.55|1001.16|990.66|1001.05|990.55|11
1653379700000|2022-05-24 08:08:20|1000.95|990.45|1000.99|990.49|1000.99|990.49|1000.95|990.45|4
1653379710000|2022-05-24 08:08:30|1001.01|990.51|1001.07|990.57|1001.07|990.57|1001.01|990.51|3
1653379720000|2022-05-24 08:08:40|1001.09|990.59|1001.11|990.61|1001.15|990.65|1001.05|990.55|13
1653379730000|2022-05-24 08:08:50|1001.13|990.63|1001.1|990.6|1001.13|990.63|1001.1|990.6|5
1653379740000|2022-05-24 08:09:00|1001.12|990.62|1001.23|990.73|1001.23|990.73|1001.1|990.6|10
1653379750000|2022-05-24 08:09:10|1000.9|990.4|1000.9|990.4|1001.26|990.76|1000.9|990.4|5
1653379760000|2022-05-24 08:09:20|1001.26|990.76|1001.7|991.2|1001.7|991.2|1001.26|990.76|14
1653379770000|2022-05-24 08:09:30|1001.71|991.21|1001.94|991.44|1001.94|991.44|1001.71|991.21|7
1653379780000|2022-05-24 08:09:40|1001.96|991.46|1001.35|990.85|1001.96|991.46|1001.35|990.85|15
1653379790000|2022-05-24 08:09:50|1001.4|990.9|1001.55|991.05|1001.92|991.42|1001.35|990.85|13
1653379800000|2022-05-24 08:10:00|1001.62|991.12|1001.41|990.91|1001.93|991.43|1001.41|990.91|12
1653379810000|2022-05-24 08:10:10|1001.42|990.92|1001.86|991.36|1001.86|991.36|1001.33|990.83|21
1653379820000|2022-05-24 08:10:20|1001.92|991.42|1001.89|991.39|1001.93|991.43|1001.69|991.19|15
1653379830000|2022-05-24 08:10:30|1001.75|991.25|1001.87|991.37|1002.06|991.56|1001.58|991.08|21
1653379840000|2022-05-24 08:10:40|1002.06|991.56|1001.72|991.22|1002.06|991.56|1001.57|991.07|10
1653379870000|2022-05-24 08:11:10|1001.77|991.27|1001.76|991.26|1001.79|991.29|1001.76|991.26|8
1653379880000|2022-05-24 08:11:20|1001.77|991.27|1001.96|991.46|1002.06|991.56|1001.75|991.25|11
1653379890000|2022-05-24 08:11:30|1002.46|991.96|1002.75|992.25|1002.75|992.25|1002.46|991.96|2
1653379900000|2022-05-24 08:11:40|1002.77|992.27|1002.79|992.29|1002.79|992.29|1002.77|992.27|2
1653379920000|2022-05-24 08:12:00|1002.69|992.19|1002.79|992.29|1002.8|992.3|1002.45|991.95|13
1653379930000|2022-05-24 08:12:10|1002.74|992.24|1001.89|991.39|1002.74|992.24|1001.8|991.3|14
1653379940000|2022-05-24 08:12:20|1001.94|991.44|1001.89|991.39|1001.96|991.46|1001.88|991.38|10
1653379950000|2022-05-24 08:12:30|1001.88|991.38|1001.89|991.39|1001.96|991.46|1001.88|991.38|4
1653379960000|2022-05-24 08:12:40|1001.8|991.3|1001.8|991.3|1001.89|991.39|1001.8|991.3|3
1653379970000|2022-05-24 08:12:50|1001.89|991.39|1001.89|991.39|1001.89|991.39|1001.89|991.39|1
1653379980000|2022-05-24 08:13:00|1001.8|991.3|1001.89|991.39|1001.89|991.39|1001.8|991.3|4
1653379990000|2022-05-24 08:13:10|1001.8|991.3|1001.8|991.3|1001.8|991.3|1001.8|991.3|1
1653380010000|2022-05-24 08:13:30|1001.9|991.4|1001.9|991.4|1001.9|991.4|1001.9|991.4|1
1653380020000|2022-05-24 08:13:40|1002.26|991.76|1002.09|991.59|1002.26|991.76|1001.66|991.16|8
1653380030000|2022-05-24 08:13:50|1002.05|991.55|1002.37|991.87|1002.79|992.29|1001.8|991.3|25
1653380040000|2022-05-24 08:14:00|1002.79|992.29|1002.41|991.91|1002.79|992.29|1002.17|991.67|14
1653380050000|2022-05-24 08:14:10|1002.19|991.69|1002.34|991.84|1002.34|991.84|1002.19|991.69|7
1653380080000|2022-05-24 08:14:40|1002.15|991.65|1002.34|991.84|1002.34|991.84|1002.15|991.65|7
1653380090000|2022-05-24 08:14:50|1002.31|991.81|1002.34|991.84|1002.34|991.84|1002.16|991.66|12
1653380100000|2022-05-24 08:15:00|1002.25|991.75|1002.16|991.66|1002.25|991.75|1002.11|991.61|10
1653380110000|2022-05-24 08:15:10|1002.11|991.61|1001.41|990.91|1002.11|991.61|1001.03|990.53|22
1653380120000|2022-05-24 08:15:20|1001.42|990.92|1001.24|990.74|1001.42|990.92|1001.24|990.74|17
1653380130000|2022-05-24 08:15:30|1001.22|990.72|1001.12|990.62|1001.22|990.72|1001.12|990.62|9
1653380140000|2022-05-24 08:15:40|1000.93|990.43|1000.33|989.83|1001.03|990.53|1000.33|989.83|17
1653380150000|2022-05-24 08:15:50|1000.72|990.22|1000.13|989.63|1000.72|990.22|1000.13|989.63|8
1653380160000|2022-05-24 08:16:00|1000.11|989.61|1000.06|989.56|1000.16|989.66|1000.06|989.56|13
1653380170000|2022-05-24 08:16:10|999.95|989.45|999.43|988.93|1000.05|989.55|999.43|988.93|20
1653380180000|2022-05-24 08:16:20|999.44|988.94|999.8|989.3|999.8|989.3|999.44|988.94|26
1653380190000|2022-05-24 08:16:30|999.78|989.28|999.65|989.15|999.8|989.3|999.59|989.09|19
1653380200000|2022-05-24 08:16:40|999.66|989.16|999.25|988.75|999.79|989.29|999.25|988.75|19
1653380210000|2022-05-24 08:16:50|999.22|988.72|998.75|988.25|999.22|988.72|998.75|988.25|8
1653380220000|2022-05-24 08:17:00|998.79|988.29|998.85|988.35|998.87|988.37|998.75|988.25|10
1653380230000|2022-05-24 08:17:10|998.87|988.37|999.21|988.71|999.21|988.71|998.75|988.25|7
1653380240000|2022-05-24 08:17:20|999.22|988.72|997.5|987|999.22|988.72|997.4|986.9|30
1653380250000|2022-05-24 08:17:30|997.41|986.91|997.15|986.65|997.6|987.1|997.15|986.65|16
1653380260000|2022-05-24 08:17:40|997.6|987.1|997.3|986.8|997.6|987.1|997.1|986.6|17
1653380270000|2022-05-24 08:17:50|997.2|986.7|997.61|987.11|997.69|987.19|997.2|986.7|9
1653380280000|2022-05-24 08:18:00|997.69|987.19|997.68|987.18|997.69|987.19|997.61|987.11|9
1653380300000|2022-05-24 08:18:20|997.44|986.94|997.4|986.9|997.44|986.94|997.4|986.9|2
1653380310000|2022-05-24 08:18:30|997.45|986.95|997.4|986.9|997.45|986.95|997.4|986.9|2
1653380320000|2022-05-24 08:18:40|997.35|986.85|996.85|986.35|997.4|986.9|996.85|986.35|9
1653380330000|2022-05-24 08:18:50|996.87|986.37|996.74|986.24|996.87|986.37|996.74|986.24|4
1653380340000|2022-05-24 08:19:00|996.87|986.37|996.68|986.18|996.87|986.37|996.63|986.13|7
1653380350000|2022-05-24 08:19:10|996.91|986.41|997.05|986.55|997.09|986.59|996.91|986.41|8
1653380360000|2022-05-24 08:19:20|997.07|986.57|997.8|987.3|997.8|987.3|997.07|986.57|17
1653380370000|2022-05-24 08:19:30|997.83|987.33|997.79|987.29|997.87|987.37|997.78|987.28|7
1653380380000|2022-05-24 08:19:40|997.8|987.3|997.9|987.4|997.9|987.4|997.5|987|14
1653380390000|2022-05-24 08:19:50|997.76|987.26|996.8|986.3|997.9|987.4|996.75|986.25|22
1653380400000|2022-05-24 08:20:00|996.75|986.25|998.16|987.66|998.22|987.72|996.75|986.25|14
1653380410000|2022-05-24 08:20:10|997.96|987.46|998.67|988.17|998.69|988.19|997.96|987.46|6
1653380420000|2022-05-24 08:20:20|998.75|988.25|998.73|988.23|998.75|988.25|998.72|988.22|3
1653380430000|2022-05-24 08:20:30|999.19|988.69|999.14|988.64|999.22|988.72|999.05|988.55|12
1653380440000|2022-05-24 08:20:40|999.18|988.68|999.06|988.56|999.18|988.68|998.78|988.28|8
1653380450000|2022-05-24 08:20:50|999.05|988.55|999.12|988.62|999.62|989.12|999.05|988.55|11
1653380460000|2022-05-24 08:21:00|999.41|988.91|999.08|988.58|999.41|988.91|999.05|988.55|7
1653380470000|2022-05-24 08:21:10|999.05|988.55|998.83|988.33|999.05|988.55|998.83|988.33|9
1653380490000|2022-05-24 08:21:30|998.6|988.1|998.83|988.33|998.83|988.33|998.6|988.1|6
1653380500000|2022-05-24 08:21:40|998.62|988.12|998.48|987.98|998.83|988.33|998.4|987.9|24
1653380510000|2022-05-24 08:21:50|998.52|988.02|999.05|988.55|999.09|988.59|998.4|987.9|25
1653380520000|2022-05-24 08:22:00|998.94|988.44|998.93|988.43|999.05|988.55|998.83|988.33|14
1653380530000|2022-05-24 08:22:10|999.05|988.55|999.21|988.71|999.34|988.84|998.84|988.34|20
1653380540000|2022-05-24 08:22:20|999.28|988.78|999.72|989.22|999.72|989.22|999.21|988.71|7
1653380550000|2022-05-24 08:22:30|999.73|989.23|999.77|989.27|999.88|989.38|999.73|989.23|10
1653380560000|2022-05-24 08:22:40|999.9|989.4|999.88|989.38|999.9|989.4|999.88|989.38|2
1653380570000|2022-05-24 08:22:50|999.68|989.18|999.53|989.03|999.72|989.22|999.42|988.92|17
1653380580000|2022-05-24 08:23:00|999.51|989.01|1000.86|990.36|1000.86|990.36|999.15|988.65|26
1653380590000|2022-05-24 08:23:10|1000.6|990.1|1000.82|990.32|1000.86|990.36|1000.6|990.1|8
1653380600000|2022-05-24 08:23:20|1000.81|990.31|1000.87|990.37|1000.87|990.37|1000.81|990.31|7
1653380610000|2022-05-24 08:23:30|1000.85|990.35|1000.87|990.37|1000.87|990.37|1000.38|989.88|10
1653380620000|2022-05-24 08:23:40|1000.49|989.99|1000.87|990.37|1000.87|990.37|1000.49|989.99|3
1653380650000|2022-05-24 08:24:10|1000.6|990.1|1000.87|990.37|1000.87|990.37|1000.6|990.1|6
1653380660000|2022-05-24 08:24:20|1000.5|990|1000.87|990.37|1000.87|990.37|1000.5|990|2
1653380690000|2022-05-24 08:24:50|1000.75|990.25|1000.82|990.32|1000.9|990.4|1000.75|990.25|17
1653380700000|2022-05-24 08:25:00|1000.5|990|1000.8|990.3|1001.02|990.52|1000.26|989.76|13
1653380710000|2022-05-24 08:25:10|1000.81|990.31|1000.84|990.34|1000.84|990.34|1000.75|990.25|5
1653380720000|2022-05-24 08:25:20|1001.34|990.84|1001.56|991.06|1001.56|991.06|1001.34|990.84|2
1653380730000|2022-05-24 08:25:30|1001.57|991.07|1002.16|991.66|1002.25|991.75|1001.57|991.07|15
1653380740000|2022-05-24 08:25:40|1002.18|991.68|1002.23|991.73|1002.23|991.73|1002.18|991.68|4
1653380750000|2022-05-24 08:25:50|1002.18|991.68|1002.18|991.68|1002.18|991.68|1002.16|991.66|3
1653380760000|2022-05-24 08:26:00|1002.16|991.66|1002.8|992.3|1002.8|992.3|1002.16|991.66|4
1653380770000|2022-05-24 08:26:10|1002.43|991.93|1002.25|991.75|1002.77|992.27|1002.24|991.74|15
1653380780000|2022-05-24 08:26:20|1002.1|991.6|1002.11|991.61|1002.4|991.9|1002.1|991.6|10
1653380790000|2022-05-24 08:26:30|1001.79|991.29|1002.03|991.53|1002.34|991.84|1001.65|991.15|19
1653380800000|2022-05-24 08:26:40|1001.65|991.15|1001.93|991.43|1002.31|991.81|1001.65|991.15|17
1653380810000|2022-05-24 08:26:50|1002.05|991.55|1002.04|991.54|1002.08|991.58|1001.85|991.35|10
1653380820000|2022-05-24 08:27:00|1002.02|991.52|1001.95|991.45|1002.18|991.68|1001.89|991.39|14
1653380830000|2022-05-24 08:27:10|1001.96|991.46|1001.89|991.39|1001.96|991.46|1001.84|991.34|9
1653380840000|2022-05-24 08:27:20|1001.91|991.41|1002.25|991.75|1002.31|991.81|1001.78|991.28|10
1653380850000|2022-05-24 08:27:30|1002.26|991.76|1001.78|991.28|1002.27|991.77|1001.49|990.99|19
1653380860000|2022-05-24 08:27:40|1002.05|991.55|1001.34|990.84|1002.05|991.55|1001.1|990.6|23
1653380870000|2022-05-24 08:27:50|1000.97|990.47|1001.21|990.71|1001.23|990.73|1000.94|990.44|23
1653380880000|2022-05-24 08:28:00|1001.2|990.7|1001.25|990.75|1001.3|990.8|1001.06|990.56|9
1653380890000|2022-05-24 08:28:10|1002.25|991.75|1002.73|992.23|1002.81|992.31|1002.07|991.57|18
1653380900000|2022-05-24 08:28:20|1002.8|992.3|1002.68|992.18|1002.95|992.45|1002.21|991.71|24
1653380910000|2022-05-24 08:28:30|1002.63|992.13|1001.75|991.25|1002.64|992.14|1001.7|991.2|23
1653380920000|2022-05-24 08:28:40|1002.15|991.65|1002|991.5|1002.15|991.65|1001.6|991.1|25
1653380930000|2022-05-24 08:28:50|1001.98|991.48|1001.98|991.48|1001.98|991.48|1001.98|991.48|1
1653380940000|2022-05-24 08:29:00|1002|991.5|1001.82|991.32|1002.06|991.56|1001.82|991.32|8
1653380950000|2022-05-24 08:29:10|1001.96|991.46|1001.9|991.4|1002.34|991.84|1001.82|991.32|20
1653380960000|2022-05-24 08:29:20|1001.82|991.32|1001.9|991.4|1001.9|991.4|1001.82|991.32|6
1653380970000|2022-05-24 08:29:30|1001.82|991.32|1002.37|991.87|1002.37|991.87|1001.82|991.32|10
1653380980000|2022-05-24 08:29:40|1002.4|991.9|1002.88|992.38|1002.94|992.44|1002.4|991.9|11
1653380990000|2022-05-24 08:29:50|1003.27|992.77|1003.2|992.7|1003.4|992.9|1002.75|992.25|9
1653381010000|2022-05-24 08:30:10|1003.22|992.72|1003.46|992.96|1003.58|993.08|1003.22|992.72|5
1653381020000|2022-05-24 08:30:20|1003.32|992.82|1003.12|992.62|1003.32|992.82|1003.07|992.57|7
1653381030000|2022-05-24 08:30:30|1003.13|992.63|1003.32|992.82|1003.35|992.85|1003.13|992.63|9
1653381040000|2022-05-24 08:30:40|1003.34|992.84|1003.53|993.03|1003.53|993.03|1003.34|992.84|2
1653381050000|2022-05-24 08:30:50|1003.56|993.06|1002.65|992.15|1003.58|993.08|1002.65|992.15|16
1653381060000|2022-05-24 08:31:00|1002.71|992.21|1002.29|991.79|1002.85|992.35|1002.29|991.79|12
1653381070000|2022-05-24 08:31:10|1002.56|992.06|1002.62|992.12|1002.7|992.2|1002.48|991.98|17
1653381080000|2022-05-24 08:31:20|1002.6|992.1|1002.43|991.93|1002.6|992.1|1002.43|991.93|3
1653381090000|2022-05-24 08:31:30|1002.52|992.02|1002.71|992.21|1002.71|992.21|1002.47|991.97|6
1653381100000|2022-05-24 08:31:40|1002.72|992.22|1002.09|991.59|1002.72|992.22|1001.79|991.29|16
1653381110000|2022-05-24 08:31:50|1002.05|991.55|1001.77|991.27|1002.14|991.64|1001.5|991|22
1653381120000|2022-05-24 08:32:00|1001.79|991.29|1002.01|991.51|1002.01|991.51|1000.94|990.44|29
1653381130000|2022-05-24 08:32:10|1001.5|991|1001.19|990.69|1002|991.5|1000.98|990.48|25
1653381140000|2022-05-24 08:32:20|1000.84|990.34|1000.88|990.38|1000.91|990.41|1000.75|990.25|16
1653381150000|2022-05-24 08:32:30|1000.82|990.32|1000.57|990.07|1000.93|990.43|1000.18|989.68|21
1653381160000|2022-05-24 08:32:40|1000.56|990.06|1000.15|989.65|1000.56|990.06|1000.15|989.65|19
1653381170000|2022-05-24 08:32:50|1000.16|989.66|1000.56|990.06|1000.68|990.18|1000.15|989.65|8
1653381180000|2022-05-24 08:33:00|1000.4|989.9|1000.08|989.58|1000.64|990.14|1000.08|989.58|14
1653381190000|2022-05-24 08:33:10|1000.13|989.63|1000.12|989.62|1000.19|989.69|999.93|989.43|14
1653381200000|2022-05-24 08:33:20|1000.05|989.55|999.87|989.37|1000.24|989.74|999.52|989.02|25
1653381210000|2022-05-24 08:33:30|1000|989.5|1000|989.5|1000|989.5|999.55|989.05|3
1653381220000|2022-05-24 08:33:40|999.86|989.36|999.23|988.73|1000|989.5|999.23|988.73|12
1653381230000|2022-05-24 08:33:50|999.4|988.9|998.81|988.31|999.4|988.9|998.74|988.24|23
1653381240000|2022-05-24 08:34:00|998.75|988.25|999.71|989.21|999.71|989.21|998.75|988.25|28
1653381250000|2022-05-24 08:34:10|999.8|989.3|999.85|989.35|1000|989.5|999.25|988.75|18
1653381260000|2022-05-24 08:34:20|999.8|989.3|1000.35|989.85|1000.35|989.85|999.75|989.25|20
1653381270000|2022-05-24 08:34:30|1000.65|990.15|1000.8|990.3|1000.84|990.34|1000.65|990.15|12
1653381280000|2022-05-24 08:34:40|1000.66|990.16|1000.08|989.58|1000.84|990.34|1000.08|989.58|25
1653381290000|2022-05-24 08:34:50|1000.06|989.56|999.89|989.39|1000.23|989.73|999.75|989.25|21
1653381300000|2022-05-24 08:35:00|999.82|989.32|999.82|989.32|1000.03|989.53|999.81|989.31|11
1653381310000|2022-05-24 08:35:10|999.83|989.33|999.98|989.48|1000.03|989.53|999.83|989.33|9
1653381320000|2022-05-24 08:35:20|999.97|989.47|1000.09|989.59|1000.09|989.59|999.94|989.44|4
1653381330000|2022-05-24 08:35:30|1000.1|989.6|999.94|989.44|1000.12|989.62|999.75|989.25|24
1653381340000|2022-05-24 08:35:40|999.93|989.43|1000.35|989.85|1000.64|990.14|999.93|989.43|18
1653381350000|2022-05-24 08:35:50|1000.25|989.75|999.93|989.43|1000.25|989.75|999.72|989.22|11
1653381360000|2022-05-24 08:36:00|999.89|989.39|999.64|989.14|999.89|989.39|999.25|988.75|6
1653381370000|2022-05-24 08:36:10|999.42|988.92|999.56|989.06|999.64|989.14|999.35|988.85|13
1653381380000|2022-05-24 08:36:20|999.54|989.04|999.08|988.58|999.72|989.22|999.08|988.58|10
1653381390000|2022-05-24 08:36:30|999.03|988.53|999.06|988.56|999.06|988.56|998.89|988.39|10
1653381400000|2022-05-24 08:36:40|999.08|988.58|999.08|988.58|999.08|988.58|999.08|988.58|1
1653381410000|2022-05-24 08:36:50|999.03|988.53|999.03|988.53|999.03|988.53|999.03|988.53|1
1653381420000|2022-05-24 08:37:00|999.01|988.51|998.82|988.32|999.01|988.51|998.82|988.32|3
1653381430000|2022-05-24 08:37:10|998.76|988.26|998.79|988.29|998.99|988.49|998.74|988.24|17
1653381440000|2022-05-24 08:37:20|998.24|987.74|998.8|988.3|998.89|988.39|998.24|987.74|15
1653381450000|2022-05-24 08:37:30|998.9|988.4|998.93|988.43|998.93|988.43|998.9|988.4|3
1653381460000|2022-05-24 08:37:40|998.94|988.44|998.96|988.46|998.97|988.47|998.87|988.37|7
1653381470000|2022-05-24 08:37:50|998.87|988.37|998.97|988.47|998.97|988.47|998.87|988.37|9
1653381480000|2022-05-24 08:38:00|998.72|988.22|998.67|988.17|998.75|988.25|998.67|988.17|4
1653381490000|2022-05-24 08:38:10|998.75|988.25|998.12|987.62|998.76|988.26|997.95|987.45|19
1653381500000|2022-05-24 08:38:20|998.15|987.65|998.63|988.13|998.76|988.26|998.06|987.56|28
1653381510000|2022-05-24 08:38:30|998.56|988.06|998.46|987.96|998.81|988.31|998.46|987.96|13
1653381520000|2022-05-24 08:38:40|998.78|988.28|998.85|988.35|998.95|988.45|998.57|988.07|13
1653381530000|2022-05-24 08:38:50|998.87|988.37|998.59|988.09|998.87|988.37|998.59|988.09|16
1653381540000|2022-05-24 08:39:00|998.63|988.13|997.92|987.42|998.65|988.15|997.92|987.42|17
1653381560000|2022-05-24 08:39:20|997.96|987.46|998.2|987.7|998.24|987.74|997.96|987.46|9
1653381570000|2022-05-24 08:39:30|998.17|987.67|998.34|987.84|998.34|987.84|998.16|987.66|3
1653381580000|2022-05-24 08:39:40|998.69|988.19|998.85|988.35|998.99|988.49|998.3|987.8|16
1653381590000|2022-05-24 08:39:50|998.9|988.4|998.97|988.47|998.97|988.47|998.9|988.4|2
1653381600000|2022-05-24 08:40:00|999.47|988.97|999.47|988.97|999.47|988.97|999.47|988.97|1
1653381610000|2022-05-24 08:40:10|999.68|989.18|999.83|989.33|999.83|989.33|999.43|988.93|14
1653381620000|2022-05-24 08:40:20|999.53|989.03|999.48|988.98|999.92|989.42|999.48|988.98|14
1653381630000|2022-05-24 08:40:30|999.92|989.42|999.92|989.42|999.93|989.43|999.53|989.03|23
1653381640000|2022-05-24 08:40:40|999.93|989.43|1000.02|989.52|1000.02|989.52|999.93|989.43|5
1653381650000|2022-05-24 08:40:50|1000.16|989.66|999.97|989.47|1000.16|989.66|999.97|989.47|5
1653381660000|2022-05-24 08:41:00|999.98|989.48|999.42|988.92|999.98|989.48|999.42|988.92|12
1653381670000|2022-05-24 08:41:10|999.5|989|998.85|988.35|999.5|989|998.82|988.32|12
1653381680000|2022-05-24 08:41:20|998.83|988.33|998.85|988.35|998.87|988.37|998.35|987.85|14
1653381690000|2022-05-24 08:41:30|998.61|988.11|998.9|988.4|998.9|988.4|998.3|987.8|14
1653381700000|2022-05-24 08:41:40|998.55|988.05|997.75|987.25|998.9|988.4|997.75|987.25|13
1653381710000|2022-05-24 08:41:50|997.65|987.15|997.94|987.44|997.94|987.44|997.65|987.15|14
1653381720000|2022-05-24 08:42:00|997.79|987.29|997.75|987.25|997.79|987.29|997.58|987.08|7
1653381730000|2022-05-24 08:42:10|997.44|986.94|996.85|986.35|997.44|986.94|996.81|986.31|9
1653381740000|2022-05-24 08:42:20|996.87|986.37|996.9|986.4|996.9|986.4|996.87|986.37|6
1653381750000|2022-05-24 08:42:30|996.88|986.38|997.12|986.62|997.12|986.62|996.38|985.88|23
1653381760000|2022-05-24 08:42:40|997.18|986.68|996.92|986.42|997.65|987.15|996.74|986.24|34
1653381770000|2022-05-24 08:42:50|996.8|986.3|996.97|986.47|996.97|986.47|996.54|986.04|28
1653381780000|2022-05-24 08:43:00|996.95|986.45|996.94|986.44|996.96|986.46|996.53|986.03|15
1653381790000|2022-05-24 08:43:10|996.65|986.15|996.79|986.29|996.95|986.45|996.35|985.85|13
1653381800000|2022-05-24 08:43:20|996.41|985.91|996.67|986.17|996.71|986.21|996.3|985.8|7
1653381810000|2022-05-24 08:43:30|996.69|986.19|996.77|986.27|996.83|986.33|996.67|986.17|7
1653381820000|2022-05-24 08:43:40|996.79|986.29|996.79|986.29|996.86|986.36|996.79|986.29|7
1653381830000|2022-05-24 08:43:50|996.77|986.27|996.77|986.27|996.77|986.27|996.77|986.27|1
1653381840000|2022-05-24 08:44:00|996.68|986.18|996.87|986.37|996.87|986.37|996.45|985.95|10
1653381850000|2022-05-24 08:44:10|996.78|986.28|996.88|986.38|996.88|986.38|996.78|986.28|10
1653381860000|2022-05-24 08:44:20|996.78|986.28|996.84|986.34|996.95|986.45|996.35|985.85|18
1653381870000|2022-05-24 08:44:30|996.75|986.25|996.91|986.41|997.03|986.53|996.38|985.88|18
1653381880000|2022-05-24 08:44:40|996.72|986.22|996.84|986.34|996.91|986.41|996.37|985.87|20
1653381890000|2022-05-24 08:44:50|996.5|986|996.33|985.83|996.91|986.41|996.1|985.6|15
1653381900000|2022-05-24 08:45:00|996.71|986.21|996.19|985.69|996.71|986.21|996.18|985.68|3
1653381910000|2022-05-24 08:45:10|996.65|986.15|996.86|986.36|996.94|986.44|996.52|986.02|22
1653381920000|2022-05-24 08:45:20|996.67|986.17|996.64|986.14|996.67|986.17|996.57|986.07|8
1653381930000|2022-05-24 08:45:30|996.61|986.11|996.23|985.73|996.64|986.14|996.23|985.73|7
1653381940000|2022-05-24 08:45:40|995.92|985.42|995.43|984.93|995.92|985.42|995.25|984.75|18
1653381950000|2022-05-24 08:45:50|995.56|985.06|995.45|984.95|995.62|985.12|995.06|984.56|25
1653381960000|2022-05-24 08:46:00|995.4|984.9|995.84|985.34|995.84|985.34|995.33|984.83|10
1653381970000|2022-05-24 08:46:10|995.43|984.93|995.43|984.93|995.43|984.93|995.43|984.93|1
1653381980000|2022-05-24 08:46:20|995.84|985.34|995.84|985.34|995.84|985.34|995.84|985.34|1
1653382000000|2022-05-24 08:46:40|995.87|985.37|996|985.5|996|985.5|995.83|985.33|7
1653382010000|2022-05-24 08:46:50|995.99|985.49|996.65|986.15|996.65|986.15|995.9|985.4|17
1653382020000|2022-05-24 08:47:00|996.68|986.18|996.65|986.15|996.95|986.45|996.6|986.1|18
1653382030000|2022-05-24 08:47:10|996.36|985.86|996.84|986.34|996.84|986.34|996.3|985.8|17
1653382040000|2022-05-24 08:47:20|996.85|986.35|996.87|986.37|996.88|986.38|996.8|986.3|7
1653382050000|2022-05-24 08:47:30|996.89|986.39|996.46|985.96|996.89|986.39|996.25|985.75|10
1653382060000|2022-05-24 08:47:40|996.39|985.89|996.55|986.05|996.55|986.05|996.25|985.75|9
1653382070000|2022-05-24 08:47:50|996.51|986.01|996.83|986.33|996.9|986.4|996.5|986|8
1653382080000|2022-05-24 08:48:00|996.82|986.32|996.39|985.89|996.9|986.4|996.34|985.84|9
1653382090000|2022-05-24 08:48:10|996.4|985.9|996.47|985.97|996.7|986.2|996.35|985.85|16
1653382100000|2022-05-24 08:48:20|996.48|985.98|996.75|986.25|996.9|986.4|996.3|985.8|20
1653382110000|2022-05-24 08:48:30|996.83|986.33|996.84|986.34|996.84|986.34|996.71|986.21|13
1653382120000|2022-05-24 08:48:40|996.8|986.3|996.9|986.4|996.9|986.4|996.71|986.21|10
1653382130000|2022-05-24 08:48:50|996.85|986.35|996.79|986.29|996.85|986.35|996.34|985.84|16
1653382140000|2022-05-24 08:49:00|996.44|985.94|996.51|986.01|996.86|986.36|996.44|985.94|15
1653382150000|2022-05-24 08:49:10|996.52|986.02|996.82|986.32|996.89|986.39|996.52|986.02|7
1653382160000|2022-05-24 08:49:20|996.8|986.3|996.86|986.36|996.86|986.36|996.51|986.01|8
1653382170000|2022-05-24 08:49:30|996.51|986.01|996.51|986.01|996.86|986.36|996.51|986.01|15
1653382180000|2022-05-24 08:49:40|996.86|986.36|996.86|986.36|996.86|986.36|996.51|986.01|15
1653382190000|2022-05-24 08:49:50|996.65|986.15|996.86|986.36|996.86|986.36|996.65|986.15|2
1653382200000|2022-05-24 08:50:00|996.43|985.93|996.48|985.98|996.86|986.36|996.43|985.93|21
1653382210000|2022-05-24 08:50:10|996.55|986.05|996.51|986.01|996.61|986.11|996.48|985.98|6
1653382250000|2022-05-24 08:50:50|996.5|986|995.85|985.35|996.5|986|995.82|985.32|12
1653382260000|2022-05-24 08:51:00|995.93|985.43|995.72|985.22|995.95|985.45|995.26|984.76|15
1653382270000|2022-05-24 08:51:10|995.71|985.21|994.99|984.49|995.73|985.23|994.89|984.39|31
1653382280000|2022-05-24 08:51:20|994.89|984.39|994.9|984.4|995.25|984.75|994.86|984.36|28
1653382290000|2022-05-24 08:51:30|994.87|984.37|992.98|982.48|994.87|984.37|992.98|982.48|29
1653382300000|2022-05-24 08:51:40|992.99|982.49|991.97|981.47|992.99|982.49|991.95|981.45|13
1653382310000|2022-05-24 08:51:50|991.98|981.48|992.2|981.7|992.35|981.85|991.98|981.48|10
1653382320000|2022-05-24 08:52:00|992.19|981.69|992.22|981.72|992.48|981.98|991.82|981.32|24
1653382330000|2022-05-24 08:52:10|991.86|981.36|991.9|981.4|992.25|981.75|991.75|981.25|17
1653382340000|2022-05-24 08:52:20|991.75|981.25|991.75|981.25|991.9|981.4|991.75|981.25|3
1653382350000|2022-05-24 08:52:30|991.9|981.4|992.04|981.54|992.04|981.54|991.9|981.4|2
1653382370000|2022-05-24 08:52:50|991.84|981.34|992.04|981.54|992.04|981.54|991.84|981.34|2
1653382380000|2022-05-24 08:53:00|991.84|981.34|991.15|980.65|991.84|981.34|990.81|980.31|25
1653382390000|2022-05-24 08:53:10|991.14|980.64|988.45|977.95|991.14|980.64|988.45|977.95|35
1653382400000|2022-05-24 08:53:20|988.41|977.91|986.49|975.99|988.41|977.91|986.49|975.99|37
1653382410000|2022-05-24 08:53:30|985.98|975.48|982.9|972.4|985.98|975.48|982.84|972.34|34
1653382420000|2022-05-24 08:53:40|982.88|972.38|982.13|971.63|982.9|972.4|982.01|971.51|23
1653382430000|2022-05-24 08:53:50|982.15|971.65|983.68|973.18|983.68|973.18|981.94|971.44|26
1653382440000|2022-05-24 08:54:00|983.72|973.22|985.28|974.78|985.29|974.79|983.72|973.22|20
1653382450000|2022-05-24 08:54:10|985.29|974.79|987.3|976.8|987.51|977.01|984.85|974.35|24
1653382460000|2022-05-24 08:54:20|987.54|977.04|987.62|977.12|987.67|977.17|986.86|976.36|28
1653382470000|2022-05-24 08:54:30|987.15|976.65|986.37|975.87|987.31|976.81|985.92|975.42|36
1653382480000|2022-05-24 08:54:40|986.63|976.13|985.85|975.35|986.81|976.31|985.85|975.35|31
1653382490000|2022-05-24 08:54:50|985.9|975.4|986.77|976.27|986.79|976.29|985.8|975.3|24
1653382500000|2022-05-24 08:55:00|986.79|976.29|987.12|976.62|987.68|977.18|986.73|976.23|14
1653382510000|2022-05-24 08:55:10|987|976.5|986.56|976.06|987.04|976.54|986.52|976.02|19
1653382520000|2022-05-24 08:55:20|986.41|975.91|986.75|976.25|986.75|976.25|986.14|975.64|28
1653382530000|2022-05-24 08:55:30|986.76|976.26|986.64|976.14|986.98|976.48|986.33|975.83|25
1653382540000|2022-05-24 08:55:40|986.67|976.17|985.92|975.42|986.67|976.17|985.9|975.4|27
1653382550000|2022-05-24 08:55:50|985.97|975.47|985.43|974.93|986.06|975.56|985.16|974.66|37
1653382560000|2022-05-24 08:56:00|985.24|974.74|985.22|974.72|985.73|975.23|985.18|974.68|20
1653382570000|2022-05-24 08:56:10|985.03|974.53|985.09|974.59|985.49|974.99|984.99|974.49|25
1653382580000|2022-05-24 08:56:20|985.12|974.62|985.78|975.28|985.78|975.28|985.11|974.61|12
1653382590000|2022-05-24 08:56:30|985.74|975.24|985.94|975.44|985.96|975.46|985.74|975.24|14
1653382600000|2022-05-24 08:56:40|985.95|975.45|985.97|975.47|985.97|975.47|985.93|975.43|5
1653382610000|2022-05-24 08:56:50|985.96|975.46|985.98|975.48|985.98|975.48|985.89|975.39|17
1653382620000|2022-05-24 08:57:00|985.96|975.46|985.77|975.27|985.96|975.46|985.4|974.9|27
1653382630000|2022-05-24 08:57:10|985.59|975.09|985.42|974.92|985.78|975.28|985.3|974.8|28
1653382640000|2022-05-24 08:57:20|985.39|974.89|985.74|975.24|985.74|975.24|985.25|974.75|6
1653382650000|2022-05-24 08:57:30|985.3|974.8|984.81|974.31|985.97|975.47|984.81|974.31|24
1653382660000|2022-05-24 08:57:40|984.85|974.35|984.03|973.53|985|974.5|984.02|973.52|26
1653382670000|2022-05-24 08:57:50|984.05|973.55|983.72|973.22|984.07|973.57|983.69|973.19|19
1653382680000|2022-05-24 08:58:00|983.76|973.26|983.28|972.78|983.82|973.32|983.28|972.78|24
1653382690000|2022-05-24 08:58:10|983.21|972.71|984.61|974.11|984.61|974.11|983.13|972.63|31
1653382700000|2022-05-24 08:58:20|984.56|974.06|984.33|973.83|984.76|974.26|984.29|973.79|30
1653382710000|2022-05-24 08:58:30|984.34|973.84|983.9|973.4|984.37|973.87|983.88|973.38|19
1653382720000|2022-05-24 08:58:40|983.96|973.46|983.96|973.46|983.97|973.47|983.96|973.46|5
1653382730000|2022-05-24 08:58:50|983.98|973.48|983.72|973.22|984.06|973.56|983.53|973.03|19
1653382740000|2022-05-24 08:59:00|983.73|973.23|983.78|973.28|983.97|973.47|982.5|972|32
1653382750000|2022-05-24 08:59:10|983.9|973.4|984.08|973.58|984.13|973.63|983.7|973.2|31
1653382760000|2022-05-24 08:59:20|983.83|973.33|982.99|972.49|983.9|973.4|982.95|972.45|20
1653382770000|2022-05-24 08:59:30|983.03|972.53|983.48|972.98|983.74|973.24|983.02|972.52|24
1653382780000|2022-05-24 08:59:40|983.28|972.78|983.68|973.18|983.68|973.18|983.04|972.54|26
1653382790000|2022-05-24 08:59:50|983.7|973.2|983.58|973.08|983.84|973.34|983.23|972.73|18
1653382800000|2022-05-24 09:00:00|983.59|973.09|983.23|972.73|983.59|973.09|983.18|972.68|25
1653382810000|2022-05-24 09:00:10|983.22|972.72|983.75|973.25|983.82|973.32|983.2|972.7|21
1653382820000|2022-05-24 09:00:20|983.79|973.29|983.82|973.32|984.01|973.51|983.74|973.24|24
1653382830000|2022-05-24 09:00:30|983.83|973.33|983.92|973.42|984.55|974.05|983.74|973.24|31
1653382840000|2022-05-24 09:00:40|983.8|973.3|984.36|973.86|984.93|974.43|983.8|973.3|24
1653382850000|2022-05-24 09:00:50|984.39|973.89|984.95|974.45|985|974.5|984.23|973.73|29
1653382860000|2022-05-24 09:01:00|984.98|974.48|984.85|974.35|984.98|974.48|984.55|974.05|18
1653382870000|2022-05-24 09:01:10|984.95|974.45|984.83|974.33|984.95|974.45|984.78|974.28|4
1653382880000|2022-05-24 09:01:20|984.84|974.34|984.85|974.35|984.85|974.35|984.84|974.34|2
1653382890000|2022-05-24 09:01:30|984.89|974.39|985.71|975.21|985.71|975.21|984.89|974.39|8
1653382900000|2022-05-24 09:01:40|985.67|975.17|986.72|976.22|986.72|976.22|985.67|975.17|19
1653382920000|2022-05-24 09:02:00|986.69|976.19|985.86|975.36|986.69|976.19|985.86|975.36|3
1653382930000|2022-05-24 09:02:10|985.97|975.47|986.3|975.8|986.35|975.85|985.82|975.32|22
1653382940000|2022-05-24 09:02:20|986.1|975.6|986.4|975.9|986.4|975.9|986.01|975.51|12
1653382950000|2022-05-24 09:02:30|986.35|975.85|986.73|976.23|986.73|976.23|986.16|975.66|17
1653382960000|2022-05-24 09:02:40|986.72|976.22|986.75|976.25|986.75|976.25|986.64|976.14|13
1653382970000|2022-05-24 09:02:50|986.73|976.23|986.73|976.23|987.2|976.7|986.73|976.23|13
1653382980000|2022-05-24 09:03:00|986.75|976.25|986.75|976.25|986.75|976.25|986.75|976.25|1
1653382990000|2022-05-24 09:03:10|986.73|976.23|986.73|976.23|986.73|976.23|986.73|976.23|1
1653383000000|2022-05-24 09:03:20|986.69|976.19|986.16|975.66|986.69|976.19|985.84|975.34|25
1653383010000|2022-05-24 09:03:30|986.08|975.58|986.19|975.69|986.27|975.77|985.95|975.45|22
1653383020000|2022-05-24 09:03:40|986.4|975.9|986.06|975.56|986.44|975.94|985.75|975.25|19
1653383030000|2022-05-24 09:03:50|985.79|975.29|985.79|975.29|985.88|975.38|985.48|974.98|17
1653383040000|2022-05-24 09:04:00|985.48|974.98|985.8|975.3|985.8|975.3|985.47|974.97|10
1653383050000|2022-05-24 09:04:10|985.63|975.13|985.76|975.26|985.8|975.3|985.45|974.95|18
1653383060000|2022-05-24 09:04:20|985.47|974.97|986|975.5|986|975.5|985.4|974.9|13
1653383070000|2022-05-24 09:04:30|985.8|975.3|985.99|975.49|985.99|975.49|985.78|975.28|9
1653383080000|2022-05-24 09:04:40|985.98|975.48|986.61|976.11|986.63|976.13|985.98|975.48|6
1653383090000|2022-05-24 09:04:50|986.7|976.2|986.73|976.23|986.73|976.23|986.7|976.2|2
1653383100000|2022-05-24 09:05:00|986.69|976.19|987.42|976.92|987.45|976.95|986.69|976.19|24
1653383110000|2022-05-24 09:05:10|987.39|976.89|988.73|978.23|988.88|978.38|987.15|976.65|29
1653383120000|2022-05-24 09:05:20|988.75|978.25|988.82|978.32|988.82|978.32|988.61|978.11|16
1653383130000|2022-05-24 09:05:30|988.83|978.33|987.84|977.34|988.88|978.38|987.74|977.24|21
1653383140000|2022-05-24 09:05:40|987.85|977.35|986.3|975.8|987.85|977.35|986.3|975.8|25
1653383150000|2022-05-24 09:05:50|986.45|975.95|986.73|976.23|986.83|976.33|986.3|975.8|21
1653383160000|2022-05-24 09:06:00|985.8|975.3|986.23|975.73|986.63|976.13|985.3|974.8|33
1653383170000|2022-05-24 09:06:10|986.67|976.17|985.75|975.25|986.81|976.31|985.01|974.51|29
1653383180000|2022-05-24 09:06:20|985.74|975.24|985.23|974.73|985.74|975.24|985.22|974.72|19
1653383190000|2022-05-24 09:06:30|985.32|974.82|984.8|974.3|985.32|974.82|984.8|974.3|20
1653383200000|2022-05-24 09:06:40|984.79|974.29|984.75|974.25|985.29|974.79|984.75|974.25|23
1653383210000|2022-05-24 09:06:50|984.84|974.34|983.13|972.63|984.89|974.39|983.13|972.63|33
1653383220000|2022-05-24 09:07:00|982.94|972.44|983.8|973.3|984.05|973.55|982.85|972.35|32
1653383230000|2022-05-24 09:07:10|983.86|973.36|983.68|973.18|983.86|973.36|983.28|972.78|27
1653383240000|2022-05-24 09:07:20|983.74|973.24|982.67|972.17|983.84|973.34|982.65|972.15|19
1653383250000|2022-05-24 09:07:30|982.68|972.18|982.92|972.42|982.92|972.42|982.68|972.18|15
1653383260000|2022-05-24 09:07:40|983.14|972.64|982.84|972.34|983.38|972.88|982.82|972.32|14
1653383270000|2022-05-24 09:07:50|982.8|972.3|982.53|972.03|983.53|973.03|982.53|972.03|26
1653383280000|2022-05-24 09:08:00|982.75|972.25|982.67|972.17|982.88|972.38|982.54|972.04|22
1653383290000|2022-05-24 09:08:10|982.61|972.11|982.84|972.34|982.86|972.36|982.52|972.02|31
1653383300000|2022-05-24 09:08:20|982.85|972.35|982.82|972.32|982.89|972.39|982.82|972.32|6
1653383310000|2022-05-24 09:08:30|982.81|972.31|982.82|972.32|982.88|972.38|982.74|972.24|11
1653383320000|2022-05-24 09:08:40|982.72|972.22|982.1|971.6|982.77|972.27|982.1|971.6|12
1653383330000|2022-05-24 09:08:50|982.05|971.55|979.53|969.03|982.05|971.55|979.48|968.98|29
1653383340000|2022-05-24 09:09:00|978.83|968.33|976.68|966.18|978.83|968.33|976.68|966.18|37
1653383350000|2022-05-24 09:09:10|976.66|966.16|973.7|963.2|977.26|966.76|973.6|963.1|37
1653383360000|2022-05-24 09:09:20|973.64|963.14|973.17|962.67|973.99|963.49|973.17|962.67|27
1653383370000|2022-05-24 09:09:30|972.98|962.48|975.72|965.22|975.73|965.23|972.9|962.4|38
1653383380000|2022-05-24 09:09:40|975.55|965.05|976.19|965.69|976.46|965.96|975.55|965.05|25
1653383390000|2022-05-24 09:09:50|976.18|965.68|975.94|965.44|976.54|966.04|975.93|965.43|22
1653383400000|2022-05-24 09:10:00|976.21|965.71|976.43|965.93|976.43|965.93|976.13|965.63|5
1653383410000|2022-05-24 09:10:10|976.73|966.23|978.41|967.91|978.41|967.91|976.73|966.23|24
1653383420000|2022-05-24 09:10:20|978.4|967.9|979.75|969.25|979.75|969.25|978.4|967.9|7
1653383430000|2022-05-24 09:10:30|979.66|969.16|981.23|970.73|981.23|970.73|979.66|969.16|9
1653383440000|2022-05-24 09:10:40|981.41|970.91|981.33|970.83|981.64|971.14|981.33|970.83|9
1653383450000|2022-05-24 09:10:50|981.75|971.25|980.57|970.07|981.75|971.25|980.14|969.64|21
1653383460000|2022-05-24 09:11:00|980.65|970.15|980.61|970.11|980.65|970.15|980.1|969.6|14
1653383470000|2022-05-24 09:11:10|980.62|970.12|981.75|971.25|981.75|971.25|980.6|970.1|11
1653383480000|2022-05-24 09:11:20|981.62|971.12|980.95|970.45|981.75|971.25|980.95|970.45|10
1653383490000|2022-05-24 09:11:30|981.13|970.63|980.96|970.46|981.13|970.63|980.95|970.45|3
1653383500000|2022-05-24 09:11:40|981.16|970.66|980.2|969.7|981.23|970.73|980.2|969.7|12
1653383510000|2022-05-24 09:11:50|980.17|969.67|980.65|970.15|980.65|970.15|979.93|969.43|13
1653383520000|2022-05-24 09:12:00|980.75|970.25|980.32|969.82|980.85|970.35|980.3|969.8|20
1653383530000|2022-05-24 09:12:10|980.31|969.81|980.31|969.81|980.31|969.81|980.29|969.79|4
1653383540000|2022-05-24 09:12:20|980.33|969.83|980.79|970.29|980.79|970.29|980.3|969.8|14
1653383560000|2022-05-24 09:12:40|980.78|970.28|981.75|971.25|981.75|971.25|980.78|970.28|10
1653383570000|2022-05-24 09:12:50|981.76|971.26|982.68|972.18|982.68|972.18|981.33|970.83|15
1653383580000|2022-05-24 09:13:00|982.84|972.34|983.61|973.11|983.61|973.11|982.71|972.21|29
1653383590000|2022-05-24 09:13:10|983.75|973.25|983.08|972.58|983.83|973.33|983.08|972.58|22
1653383600000|2022-05-24 09:13:20|983.12|972.62|982.86|972.36|983.16|972.66|982.86|972.36|9
1653383610000|2022-05-24 09:13:30|983.04|972.54|983.34|972.84|983.34|972.84|982.86|972.36|26
1653383620000|2022-05-24 09:13:40|982.99|972.49|983.8|973.3|983.8|973.3|982.79|972.29|24
1653383630000|2022-05-24 09:13:50|983.75|973.25|983.78|973.28|984.43|973.93|983.73|973.23|20
1653383640000|2022-05-24 09:14:00|983.79|973.29|984.46|973.96|984.46|973.96|983.75|973.25|15
1653383650000|2022-05-24 09:14:10|984.74|974.24|985.39|974.89|985.39|974.89|984.64|974.14|20
1653383660000|2022-05-24 09:14:20|985.54|975.04|985.62|975.12|986.48|975.98|985.49|974.99|25
1653383670000|2022-05-24 09:14:30|985.64|975.14|985.05|974.55|985.87|975.37|984.97|974.47|21
1653383680000|2022-05-24 09:14:40|985.5|975|985.25|974.75|985.75|975.25|984.91|974.41|15
1653383690000|2022-05-24 09:14:50|985.38|974.88|985.68|975.18|985.68|975.18|985.21|974.71|20
1653383700000|2022-05-24 09:15:00|985.69|975.19|985.71|975.21|985.83|975.33|985.21|974.71|25
1653383710000|2022-05-24 09:15:10|985.58|975.08|986.54|976.04|986.54|976.04|985.58|975.08|20
1653383720000|2022-05-24 09:15:20|986.55|976.05|989.07|978.57|989.25|978.75|986.4|975.9|35
1653383730000|2022-05-24 09:15:30|989.1|978.6|991.98|981.48|991.98|981.48|989.1|978.6|34
1653383740000|2022-05-24 09:15:40|992.02|981.52|989.55|979.05|992.02|981.52|989.52|979.02|32
1653383750000|2022-05-24 09:15:50|989.91|979.41|989.57|979.07|991.25|980.75|989.53|979.03|34
1653383760000|2022-05-24 09:16:00|989.71|979.21|989.8|979.3|990.27|979.77|989.35|978.85|35
1653383770000|2022-05-24 09:16:10|989.79|979.29|990.64|980.14|990.64|980.14|989.77|979.27|30
1653383780000|2022-05-24 09:16:20|990.66|980.16|989.28|978.78|990.66|980.16|989.28|978.78|21
1653383790000|2022-05-24 09:16:30|989.23|978.73|988.71|978.21|989.23|978.73|988.26|977.76|26
1653383800000|2022-05-24 09:16:40|988.59|978.09|988.45|977.95|988.87|978.37|988.09|977.59|27
1653383810000|2022-05-24 09:16:50|988.44|977.94|987.34|976.84|988.62|978.12|987.34|976.84|31
1653383820000|2022-05-24 09:17:00|987.41|976.91|987.92|977.42|987.93|977.43|987.06|976.56|28
1653383830000|2022-05-24 09:17:10|987.91|977.41|987.92|977.42|987.92|977.42|987.35|976.85|22
1653383840000|2022-05-24 09:17:20|987.91|977.41|988.43|977.93|988.89|978.39|987.8|977.3|27
1653383850000|2022-05-24 09:17:30|988.3|977.8|987.89|977.39|988.38|977.88|987.58|977.08|31
1653383860000|2022-05-24 09:17:40|987.86|977.36|987.24|976.74|987.95|977.45|987.23|976.73|22
1653383870000|2022-05-24 09:17:50|987.25|976.75|986.48|975.98|987.78|977.28|986.48|975.98|31
1653383880000|2022-05-24 09:18:00|986.81|976.31|987.51|977.01|987.51|977.01|986.1|975.6|31
1653383890000|2022-05-24 09:18:10|987.48|976.98|988.76|978.26|988.85|978.35|987.48|976.98|32
1653383900000|2022-05-24 09:18:20|988.75|978.25|988.37|977.87|988.76|978.26|987.8|977.3|22
1653383910000|2022-05-24 09:18:30|988.2|977.7|987.88|977.38|988.2|977.7|987.19|976.69|16
1653383920000|2022-05-24 09:18:40|987.82|977.32|987.75|977.25|987.87|977.37|987.66|977.16|16
1653383930000|2022-05-24 09:18:50|987.77|977.27|986.83|976.33|987.77|977.27|986.81|976.31|18
1653383940000|2022-05-24 09:19:00|986.82|976.32|986.99|976.49|986.99|976.49|986.34|975.84|16
1653383950000|2022-05-24 09:19:10|987.01|976.51|987.19|976.69|987.29|976.79|987.01|976.51|19
1653383960000|2022-05-24 09:19:20|987.2|976.7|987.83|977.33|987.83|977.33|986.87|976.37|26
1653383970000|2022-05-24 09:19:30|987.75|977.25|987.41|976.91|987.85|977.35|987.11|976.61|31
1653383980000|2022-05-24 09:19:40|987.28|976.78|987.12|976.62|987.78|977.28|986.96|976.46|31
1653383990000|2022-05-24 09:19:50|987.06|976.56|987.25|976.75|987.72|977.22|987.02|976.52|16
1653384000000|2022-05-24 09:20:00|987.05|976.55|987.75|977.25|987.75|977.25|986.4|975.9|27
1653384010000|2022-05-24 09:20:10|987.46|976.96|986.81|976.31|987.55|977.05|986.75|976.25|20
1653384020000|2022-05-24 09:20:20|986.75|976.25|986.71|976.21|987.05|976.55|986.71|976.21|19
1653384030000|2022-05-24 09:20:30|987.05|976.55|986.72|976.22|987.05|976.55|986.58|976.08|16
1653384040000|2022-05-24 09:20:40|986.58|976.08|985.92|975.42|987|976.5|985.85|975.35|27
1653384050000|2022-05-24 09:20:50|985.93|975.43|986.77|976.27|986.77|976.27|985.26|974.76|32
1653384060000|2022-05-24 09:21:00|986.83|976.33|985.98|975.48|986.92|976.42|985.95|975.45|21
1653384070000|2022-05-24 09:21:10|985.95|975.45|985.16|974.66|985.95|975.45|985.03|974.53|26
1653384080000|2022-05-24 09:21:20|985.15|974.65|985.81|975.31|985.89|975.39|985.15|974.65|29
1653384090000|2022-05-24 09:21:30|985.83|975.33|985.82|975.32|985.85|975.35|985.73|975.23|10
1653384100000|2022-05-24 09:21:40|985.83|975.33|986.68|976.18|986.68|976.18|985.82|975.32|12
1653384110000|2022-05-24 09:21:50|986.67|976.17|986.67|976.17|986.67|976.17|986.67|976.17|1
1653384120000|2022-05-24 09:22:00|986.68|976.18|986.49|975.99|986.68|976.18|986.49|975.99|2
1653384130000|2022-05-24 09:22:10|986.47|975.97|984.93|974.43|986.63|976.13|984.8|974.3|25
1653384140000|2022-05-24 09:22:20|984.8|974.3|985.13|974.63|985.33|974.83|984.8|974.3|14
1653384150000|2022-05-24 09:22:30|985.14|974.64|984.89|974.39|985.15|974.65|984.89|974.39|12
1653384160000|2022-05-24 09:22:40|984.81|974.31|983.86|973.36|985.13|974.63|983.86|973.36|26
1653384170000|2022-05-24 09:22:50|983.87|973.37|984.82|974.32|984.82|974.32|983.75|973.25|24
1653384180000|2022-05-24 09:23:00|984.37|973.87|985.87|975.37|985.87|975.37|984.32|973.82|29
1653384190000|2022-05-24 09:23:10|985.85|975.35|985.86|975.36|986.41|975.91|985.38|974.88|35
1653384200000|2022-05-24 09:23:20|985.85|975.35|985.31|974.81|985.85|975.35|984.95|974.45|22
1653384210000|2022-05-24 09:23:30|985.38|974.88|985.45|974.95|985.45|974.95|984.87|974.37|11
1653384220000|2022-05-24 09:23:40|985.46|974.96|984.75|974.25|985.75|975.25|984.75|974.25|30
1653384230000|2022-05-24 09:23:50|984.72|974.22|984.84|974.34|984.87|974.37|984.42|973.92|16
1653384240000|2022-05-24 09:24:00|984.75|974.25|984.96|974.46|984.96|974.46|984.31|973.81|20
1653384250000|2022-05-24 09:24:10|984.97|974.47|985.82|975.32|985.82|975.32|984.95|974.45|16
1653384260000|2022-05-24 09:24:20|985.75|975.25|985.06|974.56|985.75|975.25|984.96|974.46|13
1653384270000|2022-05-24 09:24:30|985.07|974.57|984.69|974.19|985.07|974.57|984.45|973.95|13
1653384280000|2022-05-24 09:24:40|984.45|973.95|984.86|974.36|985.03|974.53|984.45|973.95|13
1653384290000|2022-05-24 09:24:50|984.92|974.42|984.85|974.35|984.92|974.42|984.85|974.35|6
1653384300000|2022-05-24 09:25:00|984.86|974.36|985.2|974.7|985.23|974.73|984.86|974.36|16
1653384310000|2022-05-24 09:25:10|985.07|974.57|985.1|974.6|985.1|974.6|984.88|974.38|13
1653384320000|2022-05-24 09:25:20|985.07|974.57|985.09|974.59|985.09|974.59|984.95|974.45|12
1653384330000|2022-05-24 09:25:30|985.29|974.79|985.11|974.61|985.55|975.05|985.11|974.61|10
1653384340000|2022-05-24 09:25:40|984.98|974.48|984.9|974.4|985.03|974.53|984.46|973.96|17
1653384350000|2022-05-24 09:25:50|984.95|974.45|984.86|974.36|984.97|974.47|984.83|974.33|14
1653384360000|2022-05-24 09:26:00|984.84|974.34|985.76|975.26|985.79|975.29|984.84|974.34|17
1653384370000|2022-05-24 09:26:10|985.82|975.32|986.52|976.02|986.52|976.02|985.63|975.13|13
1653384380000|2022-05-24 09:26:20|986.49|975.99|986.18|975.68|986.49|975.99|986.18|975.68|3
1653384390000|2022-05-24 09:26:30|985.9|975.4|985.17|974.67|985.9|975.4|985.02|974.52|15
1653384400000|2022-05-24 09:26:40|985.21|974.71|985.18|974.68|985.79|975.29|985.18|974.68|12
1653384410000|2022-05-24 09:26:50|985.38|974.88|986.01|975.51|986.01|975.51|985.36|974.86|20
1653384420000|2022-05-24 09:27:00|985.42|974.92|985.81|975.31|986.01|975.51|985.42|974.92|19
1653384430000|2022-05-24 09:27:10|985.86|975.36|986.01|975.51|986.07|975.57|985.75|975.25|21
1653384440000|2022-05-24 09:27:20|986.04|975.54|986.01|975.51|986.04|975.54|985.78|975.28|5
1653384450000|2022-05-24 09:27:30|985.78|975.28|985.5|975|985.78|975.28|985.48|974.98|11
1653384460000|2022-05-24 09:27:40|985.49|974.99|985.76|975.26|985.76|975.26|985.49|974.99|11
1653384470000|2022-05-24 09:27:50|985.77|975.27|985.8|975.3|986.01|975.51|985.75|975.25|20
1653384480000|2022-05-24 09:28:00|985.84|975.34|986.01|975.51|986.01|975.51|985.65|975.15|14
1653384490000|2022-05-24 09:28:10|985.66|975.16|985.8|975.3|986.02|975.52|985.66|975.16|14
1653384500000|2022-05-24 09:28:20|985.86|975.36|986.01|975.51|986.01|975.51|985.8|975.3|4
1653384510000|2022-05-24 09:28:30|986.03|975.53|985.86|975.36|986.03|975.53|985.86|975.36|2
1653384520000|2022-05-24 09:28:40|985.75|975.25|986.25|975.75|986.35|975.85|985.75|975.25|14
1653384530000|2022-05-24 09:28:50|986.26|975.76|986.23|975.73|986.61|976.11|985.82|975.32|28
1653384540000|2022-05-24 09:29:00|986.24|975.74|986.71|976.21|986.71|976.21|986.11|975.61|21
1653384550000|2022-05-24 09:29:10|986.72|976.22|986.7|976.2|986.8|976.3|986.17|975.67|19
1653384560000|2022-05-24 09:29:20|986.74|976.24|986.32|975.82|986.79|976.29|986.32|975.82|15
1653384570000|2022-05-24 09:29:30|986.36|975.86|986.33|975.83|986.36|975.86|986.25|975.75|9
1653384580000|2022-05-24 09:29:40|986.34|975.84|986.25|975.75|986.51|976.01|986.25|975.75|9
1653384590000|2022-05-24 09:29:50|986.26|975.76|986.41|975.91|986.59|976.09|986.26|975.76|22
1653384600000|2022-05-24 09:30:00|986.74|976.24|986.92|976.42|987.65|977.15|986.42|975.92|31
1653384610000|2022-05-24 09:30:10|986.88|976.38|986.89|976.39|986.96|976.46|986.75|976.25|19
1653384620000|2022-05-24 09:30:20|986.8|976.3|986.75|976.25|986.82|976.32|986.7|976.2|18
1653384630000|2022-05-24 09:30:30|986.72|976.22|986.49|975.99|986.93|976.43|986.49|975.99|22
1653384640000|2022-05-24 09:30:40|986.66|976.16|986.49|975.99|986.72|976.22|986.04|975.54|15
1653384650000|2022-05-24 09:30:50|986.18|975.68|986.18|975.68|986.49|975.99|986.18|975.68|3
1653384660000|2022-05-24 09:31:00|986.49|975.99|986.49|975.99|986.49|975.99|986.49|975.99|1
1653384670000|2022-05-24 09:31:10|986.18|975.68|986.18|975.68|986.18|975.68|986.18|975.68|1
1653384680000|2022-05-24 09:31:20|986.49|975.99|986.49|975.99|986.49|975.99|986.49|975.99|1
1653384690000|2022-05-24 09:31:30|986.18|975.68|986|975.5|986.27|975.77|986|975.5|8
1653384700000|2022-05-24 09:31:40|986.01|975.51|986.15|975.65|986.7|976.2|985.98|975.48|10
1653384710000|2022-05-24 09:31:50|986.23|975.73|986.42|975.92|986.97|976.47|986.23|975.73|16
1653384720000|2022-05-24 09:32:00|986.96|976.46|986.93|976.43|986.97|976.47|986.84|976.34|18
1653384730000|2022-05-24 09:32:10|986.96|976.46|986.58|976.08|986.96|976.46|986.51|976.01|20
1653384740000|2022-05-24 09:32:20|986.52|976.02|986.71|976.21|986.86|976.36|986.52|976.02|9
1653384750000|2022-05-24 09:32:30|986.75|976.25|986.74|976.24|986.75|976.25|986.74|976.24|2
1653384760000|2022-05-24 09:32:40|986.79|976.29|986.79|976.29|986.79|976.29|986.78|976.28|3
1653384770000|2022-05-24 09:32:50|986.8|976.3|986.12|975.62|987.5|977|986.12|975.62|27
1653384780000|2022-05-24 09:33:00|986.09|975.59|986.7|976.2|986.74|976.24|986.09|975.59|34
1653384790000|2022-05-24 09:33:10|986.73|976.23|986.52|976.02|986.73|976.23|986.36|975.86|21
1653384800000|2022-05-24 09:33:20|986.54|976.04|986.41|975.91|986.86|976.36|986.41|975.91|20
1653384810000|2022-05-24 09:33:30|986.35|975.85|985.65|975.15|986.35|975.85|985.2|974.7|12
1653384820000|2022-05-24 09:33:40|985.64|975.14|984.6|974.1|985.64|975.14|984.6|974.1|16
1653384830000|2022-05-24 09:33:50|984.8|974.3|984.47|973.97|985.26|974.76|983.92|973.42|32
1653384840000|2022-05-24 09:34:00|984.42|973.92|984.32|973.82|984.81|974.31|984.25|973.75|29
1653384850000|2022-05-24 09:34:10|984.12|973.62|984.18|973.68|984.3|973.8|984.12|973.62|17
1653384860000|2022-05-24 09:34:20|984.09|973.59|983.61|973.11|984.36|973.86|983.61|973.11|20
1653384870000|2022-05-24 09:34:30|983.5|973|984.16|973.66|984.16|973.66|983.5|973|19
1653384880000|2022-05-24 09:34:40|984.2|973.7|984.74|974.24|984.86|974.36|984.18|973.68|30
1653384890000|2022-05-24 09:34:50|984.75|974.25|984.74|974.24|984.91|974.41|984.33|973.83|21
1653384900000|2022-05-24 09:35:00|984.7|974.2|984.79|974.29|984.8|974.3|984.7|974.2|11
1653384910000|2022-05-24 09:35:10|984.74|974.24|984.85|974.35|984.96|974.46|984.74|974.24|5
1653384920000|2022-05-24 09:35:20|984.63|974.13|984.82|974.32|984.94|974.44|984.52|974.02|17
1653384930000|2022-05-24 09:35:30|984.81|974.31|984.7|974.2|984.92|974.42|984.67|974.17|17
1653384940000|2022-05-24 09:35:40|984.75|974.25|984.71|974.21|984.75|974.25|984.7|974.2|3
1653384950000|2022-05-24 09:35:50|984.76|974.26|984.75|974.25|984.76|974.26|984.75|974.25|2
1653384960000|2022-05-24 09:36:00|984.74|974.24|984.9|974.4|985.22|974.72|984.7|974.2|24
1653384970000|2022-05-24 09:36:10|985.05|974.55|985.72|975.22|985.79|975.29|984.79|974.29|32
1653384980000|2022-05-24 09:36:20|985.75|975.25|985.88|975.38|986.39|975.89|985.75|975.25|30
1653384990000|2022-05-24 09:36:30|986.06|975.56|985.91|975.41|986.24|975.74|985.83|975.33|26
1653385000000|2022-05-24 09:36:40|985.92|975.42|986.03|975.53|986.21|975.71|985.83|975.33|17
1653385010000|2022-05-24 09:36:50|986.04|975.54|985.95|975.45|986.14|975.64|985.86|975.36|16
1653385020000|2022-05-24 09:37:00|985.98|975.48|985.77|975.27|986.05|975.55|985.75|975.25|13
1653385030000|2022-05-24 09:37:10|985.9|975.4|985.75|975.25|986.26|975.76|985.75|975.25|17
1653385040000|2022-05-24 09:37:20|985.84|975.34|985.88|975.38|985.99|975.49|985.84|975.34|11
1653385050000|2022-05-24 09:37:30|985.84|975.34|985.86|975.36|985.9|975.4|985.81|975.31|11
1653385060000|2022-05-24 09:37:40|985.87|975.37|985.87|975.37|985.89|975.39|985.81|975.31|9
1653385070000|2022-05-24 09:37:50|985.86|975.36|985.83|975.33|985.86|975.36|985.75|975.25|14
1653385080000|2022-05-24 09:38:00|985.84|975.34|986.71|976.21|986.71|976.21|985.75|975.25|20
1653385090000|2022-05-24 09:38:10|986.73|976.23|985.85|975.35|986.75|976.25|985.78|975.28|28
1653385100000|2022-05-24 09:38:20|985.87|975.37|985.92|975.42|985.92|975.42|985.75|975.25|12
1653385110000|2022-05-24 09:38:30|985.9|975.4|985.9|975.4|985.92|975.42|985.88|975.38|10
1653385120000|2022-05-24 09:38:40|985.88|975.38|986.49|975.99|986.49|975.99|985.64|975.14|14
1653385130000|2022-05-24 09:38:50|986.46|975.96|985.91|975.41|986.46|975.96|985.91|975.41|11
1653385140000|2022-05-24 09:39:00|985.89|975.39|985.96|975.46|985.96|975.46|985.63|975.13|15
1653385150000|2022-05-24 09:39:10|985.98|975.48|985.96|975.46|985.99|975.49|985.63|975.13|18
1653385160000|2022-05-24 09:39:20|985.98|975.48|985.42|974.92|986|975.5|985.42|974.92|13
1653385170000|2022-05-24 09:39:30|985.5|975|985.95|975.45|985.99|975.49|985.5|975|7
1653385180000|2022-05-24 09:39:40|985.96|975.46|985.07|974.57|985.99|975.49|985.07|974.57|10
1653385190000|2022-05-24 09:39:50|985.16|974.66|985.07|974.57|985.19|974.69|985.07|974.57|5
1653385200000|2022-05-24 09:40:00|985.1|974.6|985.7|975.2|985.81|975.31|985.1|974.6|18
1653385210000|2022-05-24 09:40:10|985.76|975.26|985.76|975.26|985.76|975.26|985.46|974.96|14
1653385220000|2022-05-24 09:40:20|985.34|974.84|985.89|975.39|985.89|975.39|985.34|974.84|23
1653385230000|2022-05-24 09:40:30|985.85|975.35|985.75|975.25|985.85|975.35|985.75|975.25|7
1653385240000|2022-05-24 09:40:40|985.31|974.81|985.11|974.61|985.31|974.81|984.89|974.39|14
1653385250000|2022-05-24 09:40:50|985.09|974.59|985|974.5|985.09|974.59|984.87|974.37|12
1653385270000|2022-05-24 09:41:10|984.96|974.46|985.59|975.09|985.59|975.09|984.85|974.35|13
1653385280000|2022-05-24 09:41:20|985.62|975.12|985.81|975.31|985.88|975.38|985.62|975.12|18
1653385290000|2022-05-24 09:41:30|985.88|975.38|985.87|975.37|985.88|975.38|985.38|974.88|15
1653385300000|2022-05-24 09:41:40|985.89|975.39|985.89|975.39|985.91|975.41|985.42|974.92|9
1653385310000|2022-05-24 09:41:50|985.8|975.3|985.85|975.35|985.89|975.39|985.4|974.9|13
1653385320000|2022-05-24 09:42:00|985.89|975.39|985.9|975.4|985.9|975.4|985.5|975|14
1653385330000|2022-05-24 09:42:10|985.46|974.96|985.36|974.86|985.9|975.4|985.35|974.85|15
1653385340000|2022-05-24 09:42:20|985.37|974.87|985.89|975.39|985.9|975.4|985.37|974.87|7
1653385350000|2022-05-24 09:42:30|985.83|975.33|985.79|975.29|985.83|975.33|985.78|975.28|4
1653385360000|2022-05-24 09:42:40|985.78|975.28|985.47|974.97|985.86|975.36|984.9|974.4|25
1653385380000|2022-05-24 09:43:00|985.48|974.98|985.84|975.34|985.84|975.34|985.48|974.98|11
1653385390000|2022-05-24 09:43:10|985.83|975.33|985.89|975.39|985.95|975.45|985.82|975.32|12
1653385400000|2022-05-24 09:43:20|985.82|975.32|985.9|975.4|985.9|975.4|985.82|975.32|5
1653385410000|2022-05-24 09:43:30|985.89|975.39|985.89|975.39|985.89|975.39|985.89|975.39|1
1653385420000|2022-05-24 09:43:40|985.88|975.38|985.41|974.91|985.88|975.38|985.29|974.79|25
1653385430000|2022-05-24 09:43:50|985.33|974.83|984.91|974.41|985.42|974.92|984.88|974.38|24
1653385440000|2022-05-24 09:44:00|984.9|974.4|984.95|974.45|985|974.5|984.85|974.35|14
1653385450000|2022-05-24 09:44:10|984.96|974.46|985.42|974.92|985.54|975.04|984.86|974.36|17
1653385460000|2022-05-24 09:44:20|985.43|974.93|985.79|975.29|985.84|975.34|985.37|974.87|13
1653385470000|2022-05-24 09:44:30|985.8|975.3|985.79|975.29|985.83|975.33|985.4|974.9|26
1653385480000|2022-05-24 09:44:40|985.83|975.33|985.83|975.33|985.91|975.41|985.4|974.9|24
1653385490000|2022-05-24 09:44:50|985.84|975.34|985.16|974.66|985.84|975.34|984.94|974.44|15
1653385500000|2022-05-24 09:45:00|984.87|974.37|985.26|974.76|985.74|975.24|984.83|974.33|28
1653385510000|2022-05-24 09:45:10|985.22|974.72|985.31|974.81|985.32|974.82|985.17|974.67|20
1653385520000|2022-05-24 09:45:20|985.69|975.19|985.17|974.67|985.69|975.19|985.02|974.52|21
1653385530000|2022-05-24 09:45:30|985.19|974.69|985.76|975.26|985.78|975.28|985.19|974.69|23
1653385540000|2022-05-24 09:45:40|985.6|975.1|985.71|975.21|985.77|975.27|985.6|975.1|12
1653385550000|2022-05-24 09:45:50|985.7|975.2|985.71|975.21|985.76|975.26|985.68|975.18|10
1653385560000|2022-05-24 09:46:00|985.73|975.23|985.76|975.26|985.76|975.26|985.73|975.23|3
1653385570000|2022-05-24 09:46:10|985.53|975.03|985.38|974.88|985.53|975.03|984.95|974.45|21
1653385580000|2022-05-24 09:46:20|985.24|974.74|985.42|974.92|985.56|975.06|984.95|974.45|18
1653385590000|2022-05-24 09:46:30|985.13|974.63|985.13|974.63|985.42|974.92|984.84|974.34|4
1653385620000|2022-05-24 09:47:00|985.04|974.54|985.61|975.11|985.65|975.15|985.04|974.54|14
1653385630000|2022-05-24 09:47:10|985.19|974.69|985.36|974.86|985.68|975.18|984.95|974.45|26
1653385640000|2022-05-24 09:47:20|985.1|974.6|985.16|974.66|985.58|975.08|984.9|974.4|24
1653385650000|2022-05-24 09:47:30|984.84|974.34|985.09|974.59|985.13|974.63|984.75|974.25|9
1653385660000|2022-05-24 09:47:40|985.42|974.92|985.42|974.92|985.42|974.92|985.42|974.92|1
1653385690000|2022-05-24 09:48:10|985.12|974.62|984.05|973.55|985.12|974.62|984.05|973.55|17
1653385700000|2022-05-24 09:48:20|984.04|973.54|983.95|973.45|984.04|973.54|983.8|973.3|9
1653385710000|2022-05-24 09:48:30|983.96|973.46|983.64|973.14|983.96|973.46|983.58|973.08|22
1653385720000|2022-05-24 09:48:40|983.65|973.15|983.01|972.51|983.66|973.16|982.85|972.35|19
1653385730000|2022-05-24 09:48:50|982.95|972.45|981.97|971.47|982.98|972.48|981.55|971.05|21
1653385740000|2022-05-24 09:49:00|981.98|971.48|982|971.5|982.01|971.51|981.56|971.06|20
1653385750000|2022-05-24 09:49:10|982.01|971.51|982.01|971.51|982.02|971.52|981.76|971.26|4
1653385760000|2022-05-24 09:49:20|982.02|971.52|982.24|971.74|982.86|972.36|981.77|971.27|27
1653385770000|2022-05-24 09:49:30|982.08|971.58|982.71|972.21|982.75|972.25|981.78|971.28|20
1653385780000|2022-05-24 09:49:40|982.75|972.25|982.8|972.3|982.8|972.3|982.75|972.25|10
1653385790000|2022-05-24 09:49:50|982.83|972.33|982.91|972.41|982.91|972.41|982.81|972.31|9
1653385800000|2022-05-24 09:50:00|982.92|972.42|982.9|972.4|982.92|972.42|982.83|972.33|15
1653385810000|2022-05-24 09:50:10|982.89|972.39|982.9|972.4|982.9|972.4|982.85|972.35|6
1653385820000|2022-05-24 09:50:20|982.88|972.38|982.92|972.42|982.94|972.44|982.87|972.37|9
1653385830000|2022-05-24 09:50:30|983.01|972.51|983.13|972.63|983.56|973.06|983.01|972.51|17
1653385840000|2022-05-24 09:50:40|983.12|972.62|983.04|972.54|983.12|972.62|982.89|972.39|9
1653385850000|2022-05-24 09:50:50|983.29|972.79|982.41|971.91|983.29|972.79|982.25|971.75|28
1653385860000|2022-05-24 09:51:00|982.48|971.98|982.1|971.6|982.48|971.98|981.87|971.37|23
1653385870000|2022-05-24 09:51:10|982.08|971.58|982.31|971.81|982.37|971.87|982.08|971.58|12
1653385880000|2022-05-24 09:51:20|982.39|971.89|982.43|971.93|982.43|971.93|982.28|971.78|12
1653385890000|2022-05-24 09:51:30|982.4|971.9|982.38|971.88|982.4|971.9|982.38|971.88|3
1653385900000|2022-05-24 09:51:40|982.34|971.84|981.75|971.25|982.34|971.84|981.32|970.82|14
1653385910000|2022-05-24 09:51:50|982.02|971.52|981.56|971.06|982.02|971.52|981.2|970.7|14
1653385920000|2022-05-24 09:52:00|981.75|971.25|981.45|970.95|982.18|971.68|981.45|970.95|21
1653385930000|2022-05-24 09:52:10|981.37|970.87|981.64|971.14|981.64|971.14|981.26|970.76|14
1653385940000|2022-05-24 09:52:20|981.65|971.15|982.2|971.7|982.2|971.7|981.65|971.15|17
1653385950000|2022-05-24 09:52:30|982.21|971.71|982.31|971.81|982.35|971.85|982.21|971.71|9
1653385960000|2022-05-24 09:52:40|982.72|972.22|982.74|972.24|982.77|972.27|982.71|972.21|18
1653385970000|2022-05-24 09:52:50|982.75|972.25|982.6|972.1|982.83|972.33|982.5|972|13
1653385980000|2022-05-24 09:53:00|982.42|971.92|981.85|971.35|982.46|971.96|981.52|971.02|33
1653385990000|2022-05-24 09:53:10|981.75|971.25|980.75|970.25|981.76|971.26|980.75|970.25|15
1653386010000|2022-05-24 09:53:30|980.86|970.36|981.74|971.24|981.76|971.26|980.75|970.25|25
1653386020000|2022-05-24 09:53:40|981.73|971.23|981.73|971.23|981.75|971.25|981.7|971.2|8
1653386030000|2022-05-24 09:53:50|981.76|971.26|981.6|971.1|981.87|971.37|981.6|971.1|19
1653386040000|2022-05-24 09:54:00|981.58|971.08|981.72|971.22|981.76|971.26|981.45|970.95|18
1653386050000|2022-05-24 09:54:10|981.81|971.31|981.84|971.34|981.85|971.35|981.5|971|16
1653386060000|2022-05-24 09:54:20|981.79|971.29|981.87|971.37|981.92|971.42|981.75|971.25|18
1653386070000|2022-05-24 09:54:30|981.75|971.25|982.7|972.2|982.71|972.21|981.75|971.25|21
1653386080000|2022-05-24 09:54:40|982.67|972.17|982.66|972.16|982.75|972.25|982.59|972.09|11
1653386090000|2022-05-24 09:54:50|982.7|972.2|982.7|972.2|982.7|972.2|982.7|972.2|1
1653386110000|2022-05-24 09:55:10|982.78|972.28|982.82|972.32|982.82|972.32|982.78|972.28|6
1653386120000|2022-05-24 09:55:20|982.83|972.33|982.79|972.29|982.84|972.34|982.79|972.29|4
1653386130000|2022-05-24 09:55:30|982.8|972.3|982.8|972.3|982.85|972.35|982.79|972.29|9
1653386140000|2022-05-24 09:55:40|982.96|972.46|983.01|972.51|983.01|972.51|982.96|972.46|4
1653386150000|2022-05-24 09:55:50|982.91|972.41|982.73|972.23|982.92|972.42|982.7|972.2|24
1653386160000|2022-05-24 09:56:00|982.71|972.21|984.64|974.14|984.82|974.32|982.71|972.21|33
1653386170000|2022-05-24 09:56:10|984.82|974.32|983.79|973.29|984.82|974.32|983.79|973.29|27
1653386180000|2022-05-24 09:56:20|984.08|973.58|983.75|973.25|984.08|973.58|983.75|973.25|20
1653386190000|2022-05-24 09:56:30|983.84|973.34|984.09|973.59|984.12|973.62|983.79|973.29|17
1653386200000|2022-05-24 09:56:40|984.13|973.63|983.92|973.42|984.25|973.75|983.78|973.28|20
1653386210000|2022-05-24 09:56:50|983.75|973.25|984.7|974.2|984.72|974.22|983.75|973.25|21
1653386220000|2022-05-24 09:57:00|984.67|974.17|984.8|974.3|984.8|974.3|984.67|974.17|20
1653386230000|2022-05-24 09:57:10|984.82|974.32|984.75|974.25|984.9|974.4|984.45|973.95|14
1653386240000|2022-05-24 09:57:20|984.85|974.35|984.75|974.25|984.85|974.35|984.75|974.25|7
1653386250000|2022-05-24 09:57:30|984.78|974.28|985.79|975.29|985.8|975.3|984.75|974.25|26
1653386260000|2022-05-24 09:57:40|985.69|975.19|985.76|975.26|985.81|975.31|985.69|975.19|12
1653386270000|2022-05-24 09:57:50|985.77|975.27|986.75|976.25|986.75|976.25|985.75|975.25|8
1653386290000|2022-05-24 09:58:10|987.25|976.75|986.75|976.25|987.25|976.75|986.75|976.25|2
1653386300000|2022-05-24 09:58:20|987.25|976.75|987.82|977.32|987.84|977.34|987.25|976.75|9
1653386310000|2022-05-24 09:58:30|987.81|977.31|987.85|977.35|988.33|977.83|987.81|977.31|19
1653386320000|2022-05-24 09:58:40|987.72|977.22|987.85|977.35|987.89|977.39|987.35|976.85|23
1653386330000|2022-05-24 09:58:50|987.8|977.3|988.85|978.35|988.85|978.35|987.8|977.3|17
1653386340000|2022-05-24 09:59:00|988.88|978.38|989.29|978.79|989.35|978.85|988.6|978.1|26
1653386350000|2022-05-24 09:59:10|989.65|979.15|988.98|978.48|989.73|979.23|988.81|978.31|22
1653386360000|2022-05-24 09:59:20|988.97|978.47|988.98|978.48|988.99|978.49|988.89|978.39|7
1653386370000|2022-05-24 09:59:30|989.04|978.54|989.77|979.27|989.79|979.29|989.02|978.52|23
1653386380000|2022-05-24 09:59:40|989.78|979.28|989.8|979.3|989.8|979.3|989.78|979.28|2
1653386390000|2022-05-24 09:59:50|989.7|979.2|989.84|979.34|989.84|979.34|989.25|978.75|10
1653386400000|2022-05-24 10:00:00|989.79|979.29|990.75|980.25|990.83|980.33|989.79|979.29|18
1653386410000|2022-05-24 10:00:10|990.72|980.22|990.21|979.71|990.73|980.23|990.15|979.65|23
1653386420000|2022-05-24 10:00:20|990.25|979.75|990.41|979.91|990.41|979.91|990.25|979.75|18
1653386450000|2022-05-24 10:00:50|990.37|979.87|990.25|979.75|990.41|979.91|990.15|979.65|23
1653386460000|2022-05-24 10:01:00|990.37|979.87|990.37|979.87|990.42|979.92|990.25|979.75|32
1653386470000|2022-05-24 10:01:10|990.5|980|990.79|980.29|990.81|980.31|990.41|979.91|25
1653386480000|2022-05-24 10:01:20|990.75|980.25|990.79|980.29|990.79|980.29|990.75|980.25|8
1653386490000|2022-05-24 10:01:30|990.75|980.25|990.29|979.79|990.83|980.33|990.25|979.75|15
1653386500000|2022-05-24 10:01:40|990.3|979.8|990.47|979.97|990.47|979.97|990.25|979.75|6
1653386510000|2022-05-24 10:01:50|990.46|979.96|990.38|979.88|990.46|979.96|990.24|979.74|7
1653386520000|2022-05-24 10:02:00|990.16|979.66|990.24|979.74|990.24|979.74|989.54|979.04|6
1653386530000|2022-05-24 10:02:10|990.06|979.56|988.65|978.15|990.06|979.56|988.65|978.15|23
1653386540000|2022-05-24 10:02:20|989.16|978.66|989.16|978.66|989.16|978.66|988.65|978.15|3
1653386550000|2022-05-24 10:02:30|989.22|978.72|989.07|978.57|989.22|978.72|989.02|978.52|9
1653386560000|2022-05-24 10:02:40|989.08|978.58|989.13|978.63|989.13|978.63|989.07|978.57|5
1653386570000|2022-05-24 10:02:50|989.14|978.64|989.14|978.64|989.14|978.64|988.83|978.33|5
1653386580000|2022-05-24 10:03:00|989.15|978.65|988.02|977.52|989.19|978.69|988|977.5|17
1653386590000|2022-05-24 10:03:10|988.03|977.53|987.96|977.46|988.15|977.65|987.87|977.37|13
1653386600000|2022-05-24 10:03:20|987.77|977.27|987.86|977.36|987.93|977.43|987.55|977.05|16
1653386610000|2022-05-24 10:03:30|987.85|977.35|987.86|977.36|987.86|977.36|987.6|977.1|14
1653386620000|2022-05-24 10:03:40|987.85|977.35|987.88|977.38|987.94|977.44|987.84|977.34|11
1653386630000|2022-05-24 10:03:50|987.89|977.39|988.86|978.36|988.86|978.36|987.89|977.39|28
1653386640000|2022-05-24 10:04:00|988.81|978.31|988.77|978.27|988.81|978.31|988.75|978.25|5
1653386650000|2022-05-24 10:04:10|988.71|978.21|987.91|977.41|988.86|978.36|987.84|977.34|30
1653386660000|2022-05-24 10:04:20|987.92|977.42|988.7|978.2|988.7|978.2|987.89|977.39|20
1653386670000|2022-05-24 10:04:30|988.71|978.21|988.8|978.3|988.8|978.3|988.62|978.12|6
1653386680000|2022-05-24 10:04:40|988.89|978.39|988.89|978.39|988.91|978.41|988.6|978.1|20
1653386690000|2022-05-24 10:04:50|988.68|978.18|988.9|978.4|988.9|978.4|988.65|978.15|4
1653386710000|2022-05-24 10:05:10|988.84|978.34|988.84|978.34|988.84|978.34|988.84|978.34|1
1653386720000|2022-05-24 10:05:20|988.85|978.35|988.92|978.42|988.95|978.45|988.39|977.89|18
1653386730000|2022-05-24 10:05:30|988.96|978.46|988.87|978.37|988.96|978.46|988.75|978.25|15
1653386740000|2022-05-24 10:05:40|988.9|978.4|988.37|977.87|988.9|978.4|988.19|977.69|22
1653386750000|2022-05-24 10:05:50|988.38|977.88|988.33|977.83|988.38|977.88|988.33|977.83|4
1653386760000|2022-05-24 10:06:00|988.34|977.84|988.25|977.75|988.37|977.87|988.25|977.75|9
1653386770000|2022-05-24 10:06:10|988.16|977.66|987.47|976.97|988.16|977.66|987.28|976.78|27
1653386780000|2022-05-24 10:06:20|987.44|976.94|987.21|976.71|987.44|976.94|986.95|976.45|24
1653386790000|2022-05-24 10:06:30|987.23|976.73|987.91|977.41|987.93|977.43|987|976.5|26
1653386800000|2022-05-24 10:06:40|987.89|977.39|987.89|977.39|987.94|977.44|987.89|977.39|10
1653386810000|2022-05-24 10:06:50|987.9|977.4|987.91|977.41|987.93|977.43|987.9|977.4|4
1653386820000|2022-05-24 10:07:00|987.89|977.39|987.87|977.37|987.95|977.45|987.58|977.08|8
1653386830000|2022-05-24 10:07:10|987.73|977.23|988.82|978.32|988.82|978.32|987.73|977.23|23
1653386840000|2022-05-24 10:07:20|988.77|978.27|988.57|978.07|988.86|978.36|988.51|978.01|18
1653386850000|2022-05-24 10:07:30|988.58|978.08|988.77|978.27|988.79|978.29|988.19|977.69|9
1653386860000|2022-05-24 10:07:40|988.79|978.29|988.95|978.45|988.95|978.45|988.79|978.29|6
1653386870000|2022-05-24 10:07:50|988.96|978.46|988.84|978.34|988.96|978.46|988.75|978.25|6
1653386880000|2022-05-24 10:08:00|988.8|978.3|988.84|978.34|988.96|978.46|988.8|978.3|12
1653386890000|2022-05-24 10:08:10|988.82|978.32|988.66|978.16|988.85|978.35|988.65|978.15|10
1653386900000|2022-05-24 10:08:20|988.65|978.15|988.8|978.3|988.93|978.43|988.42|977.92|16
1653386910000|2022-05-24 10:08:30|988.78|978.28|988.26|977.76|988.8|978.3|987.8|977.3|24
1653386920000|2022-05-24 10:08:40|988.18|977.68|988.23|977.73|988.28|977.78|988.13|977.63|16
1653386930000|2022-05-24 10:08:50|988.16|977.66|988.27|977.77|988.28|977.78|988.16|977.66|19
1653386940000|2022-05-24 10:09:00|988.28|977.78|988.2|977.7|988.73|978.23|987.8|977.3|30
1653386950000|2022-05-24 10:09:10|987.78|977.28|988.28|977.78|988.54|978.04|987.78|977.28|28
1653386960000|2022-05-24 10:09:20|988.14|977.64|988.75|978.25|988.9|978.4|987.9|977.4|32
1653386970000|2022-05-24 10:09:30|988.8|978.3|989.69|979.19|989.7|979.2|988.75|978.25|14
1653386980000|2022-05-24 10:09:40|989.43|978.93|989.69|979.19|989.69|979.19|989.4|978.9|8
1653386990000|2022-05-24 10:09:50|989.43|978.93|989.38|978.88|989.43|978.93|989.38|978.88|3
1653387000000|2022-05-24 10:10:00|989.67|979.17|988.84|978.34|990.2|979.7|988.84|978.34|34
1653387010000|2022-05-24 10:10:10|988.88|978.38|988.88|978.38|989.1|978.6|988.77|978.27|20
1653387020000|2022-05-24 10:10:20|988.95|978.45|988.47|977.97|989.13|978.63|988.31|977.81|15
1653387030000|2022-05-24 10:10:30|988.45|977.95|988.75|978.25|988.96|978.46|988.4|977.9|17
1653387040000|2022-05-24 10:10:40|988.8|978.3|988.83|978.33|988.87|978.37|988.8|978.3|14
1653387050000|2022-05-24 10:10:50|988.81|978.31|988.65|978.15|988.87|978.37|988.65|978.15|7
1653387060000|2022-05-24 10:11:00|988.86|978.36|988.83|978.33|988.86|978.36|988.28|977.78|18
1653387070000|2022-05-24 10:11:10|988.88|978.38|989.35|978.85|989.63|979.13|988.81|978.31|26
1653387080000|2022-05-24 10:11:20|989.37|978.87|989.87|979.37|989.87|979.37|989.37|978.87|16
1653387090000|2022-05-24 10:11:30|989.88|979.38|989.84|979.34|989.92|979.42|989.82|979.32|14
1653387100000|2022-05-24 10:11:40|989.82|979.32|989.69|979.19|989.89|979.39|989.68|979.18|10
1653387110000|2022-05-24 10:11:50|989.77|979.27|989.28|978.78|989.79|979.29|989.28|978.78|9
1653387120000|2022-05-24 10:12:00|988.95|978.45|989.8|979.3|989.8|979.3|988.85|978.35|17
1653387130000|2022-05-24 10:12:10|989.82|979.32|989.22|978.72|989.88|979.38|989.22|978.72|9
1653387140000|2022-05-24 10:12:20|989.07|978.57|989.02|978.52|989.14|978.64|988.98|978.48|8
1653387150000|2022-05-24 10:12:30|989.03|978.53|989.02|978.52|989.04|978.54|988.98|978.48|8
1653387160000|2022-05-24 10:12:40|989.03|978.53|989.1|978.6|989.1|978.6|989.02|978.52|6
1653387170000|2022-05-24 10:12:50|989.12|978.62|990.23|979.73|990.27|979.77|989.1|978.6|14
1653387180000|2022-05-24 10:13:00|990.08|979.58|990.08|979.58|990.21|979.71|989.9|979.4|21
1653387190000|2022-05-24 10:13:10|990.04|979.54|990.08|979.58|990.08|979.58|989.95|979.45|8
1653387220000|2022-05-24 10:13:40|990.34|979.84|990.17|979.67|990.34|979.84|990.08|979.58|9
1653387230000|2022-05-24 10:13:50|990.41|979.91|990.8|980.3|990.95|980.45|990.41|979.91|14
1653387240000|2022-05-24 10:14:00|990.79|980.29|990.89|980.39|990.91|980.41|990.79|980.29|13
1653387250000|2022-05-24 10:14:10|990.9|980.4|989.96|979.46|991.26|980.76|989.96|979.46|25
1653387260000|2022-05-24 10:14:20|989.91|979.41|989.79|979.29|990.08|979.58|989.72|979.22|22
1653387270000|2022-05-24 10:14:30|989.78|979.28|989.75|979.25|989.91|979.41|989.72|979.22|16
1653387280000|2022-05-24 10:14:40|989.73|979.23|989.15|978.65|989.87|979.37|989.15|978.65|21
1653387290000|2022-05-24 10:14:50|989.05|978.55|988.83|978.33|989.15|978.65|988.82|978.32|19
1653387300000|2022-05-24 10:15:00|988.82|978.32|987.91|977.41|988.82|978.32|987.85|977.35|26
1653387310000|2022-05-24 10:15:10|987.89|977.39|987.77|977.27|987.92|977.42|987.52|977.02|28
1653387320000|2022-05-24 10:15:20|987.9|977.4|988.35|977.85|988.45|977.95|987.9|977.4|15
1653387330000|2022-05-24 10:15:30|988.23|977.73|987.83|977.33|988.43|977.93|987.77|977.27|14
1653387340000|2022-05-24 10:15:40|987.81|977.31|987.35|976.85|987.87|977.37|987.29|976.79|17
1653387350000|2022-05-24 10:15:50|987.32|976.82|987.3|976.8|987.32|976.82|987.27|976.77|6
1653387360000|2022-05-24 10:16:00|987.27|976.77|987.77|977.27|987.79|977.29|987.21|976.71|15
1653387370000|2022-05-24 10:16:10|987.69|977.19|987.69|977.19|987.77|977.27|987.33|976.83|7
1653387380000|2022-05-24 10:16:20|987.7|977.2|988.14|977.64|988.14|977.64|987.7|977.2|15
1653387390000|2022-05-24 10:16:30|988.11|977.61|987.82|977.32|988.11|977.61|987.78|977.28|18
1653387400000|2022-05-24 10:16:40|987.79|977.29|988.86|978.36|988.86|978.36|987.79|977.29|16
1653387410000|2022-05-24 10:16:50|988.83|978.33|989.83|979.33|990.02|979.52|988.83|978.33|20
1653387420000|2022-05-24 10:17:00|989.75|979.25|990.68|980.18|990.78|980.28|989.75|979.25|23
1653387430000|2022-05-24 10:17:10|990.69|980.19|990.9|980.4|991|980.5|990.69|980.19|18
1653387440000|2022-05-24 10:17:20|990.85|980.35|990.54|980.04|991.01|980.51|989.85|979.35|28
1653387450000|2022-05-24 10:17:30|990.45|979.95|990.46|979.96|990.48|979.98|990.34|979.84|9
1653387460000|2022-05-24 10:17:40|990.45|979.95|990.57|980.07|990.59|980.09|990.33|979.83|19
1653387470000|2022-05-24 10:17:50|990.54|980.04|990.75|980.25|990.79|980.29|990.48|979.98|9
1653387480000|2022-05-24 10:18:00|990.73|980.23|990.77|980.27|990.85|980.35|990.73|980.23|16
1653387490000|2022-05-24 10:18:10|990.8|980.3|990.86|980.36|990.86|980.36|990.8|980.3|9
1653387500000|2022-05-24 10:18:20|990.88|980.38|990.8|980.3|990.88|980.38|990.75|980.25|17
1653387510000|2022-05-24 10:18:30|990.86|980.36|990.84|980.34|990.88|980.38|990.75|980.25|6
1653387520000|2022-05-24 10:18:40|990.98|980.48|991.71|981.21|991.77|981.27|990.98|980.48|17
1653387530000|2022-05-24 10:18:50|991.7|981.2|990.77|980.27|991.73|981.23|990.75|980.25|14
1653387540000|2022-05-24 10:19:00|990.78|980.28|990.34|979.84|990.93|980.43|990.25|979.75|14
1653387550000|2022-05-24 10:19:10|990.23|979.73|990.75|980.25|990.97|980.47|989.79|979.29|27
1653387560000|2022-05-24 10:19:20|990.5|980|989.99|979.49|990.5|980|989.81|979.31|21
1653387570000|2022-05-24 10:19:30|989.98|979.48|990.31|979.81|990.47|979.97|989.86|979.36|21
1653387580000|2022-05-24 10:19:40|990.3|979.8|990.45|979.95|990.45|979.95|989.83|979.33|13
1653387590000|2022-05-24 10:19:50|990.46|979.96|990.46|979.96|990.5|980|990.07|979.57|14
1653387600000|2022-05-24 10:20:00|990.53|980.03|990.18|979.68|990.53|980.03|990.04|979.54|5
1653387610000|2022-05-24 10:20:10|990.53|980.03|990.78|980.28|990.82|980.32|990.44|979.94|16
1653387620000|2022-05-24 10:20:20|990.77|980.27|990.78|980.28|990.78|980.28|990.74|980.24|6
1653387630000|2022-05-24 10:20:30|990.81|980.31|990.92|980.42|990.92|980.42|990.81|980.31|4
1653387640000|2022-05-24 10:20:40|990.9|980.4|990.82|980.32|990.92|980.42|990.8|980.3|14
1653387650000|2022-05-24 10:20:50|990.78|980.28|990.78|980.28|990.78|980.28|990.78|980.28|1
1653387660000|2022-05-24 10:21:00|990.81|980.31|990.99|980.49|990.99|980.49|990.81|980.31|7
1653387670000|2022-05-24 10:21:10|990.84|980.34|990.84|980.34|990.84|980.34|990.84|980.34|1
1653387680000|2022-05-24 10:21:20|990.86|980.36|991.31|980.81|991.36|980.86|990.86|980.36|11
1653387690000|2022-05-24 10:21:30|991.22|980.72|990.88|980.38|991.22|980.72|990.85|980.35|7
1653387700000|2022-05-24 10:21:40|990.87|980.37|990.96|980.46|991.02|980.52|990.82|980.32|14
1653387710000|2022-05-24 10:21:50|990.95|980.45|990.97|980.47|990.97|980.47|990.9|980.4|12
1653387720000|2022-05-24 10:22:00|990.99|980.49|990.95|980.45|991.06|980.56|990.93|980.43|14
1653387730000|2022-05-24 10:22:10|991.05|980.55|990.75|980.25|991.05|980.55|990.73|980.23|9
1653387740000|2022-05-24 10:22:20|990.95|980.45|991.44|980.94|991.44|980.94|990.75|980.25|15
1653387750000|2022-05-24 10:22:30|991.42|980.92|991.43|980.93|991.43|980.93|991.04|980.54|13
1653387760000|2022-05-24 10:22:40|991.41|980.91|991.82|981.32|991.82|981.32|991.41|980.91|23
1653387770000|2022-05-24 10:22:50|991.58|981.08|991.82|981.32|991.82|981.32|991.58|981.08|7
1653387780000|2022-05-24 10:23:00|991.8|981.3|991.68|981.18|991.83|981.33|991.68|981.18|26
1653387790000|2022-05-24 10:23:10|991.83|981.33|991.57|981.07|991.83|981.33|991.57|981.07|14
1653387800000|2022-05-24 10:23:20|991.73|981.23|991.78|981.28|991.78|981.28|991.48|980.98|16
1653387810000|2022-05-24 10:23:30|991.6|981.1|990.85|980.35|991.79|981.29|990.85|980.35|24
1653387820000|2022-05-24 10:23:40|991.03|980.53|990.9|980.4|991.13|980.63|990.75|980.25|21
1653387830000|2022-05-24 10:23:50|990.81|980.31|991.05|980.55|991.05|980.55|990.75|980.25|11
1653387840000|2022-05-24 10:24:00|991.07|980.57|991.13|980.63|991.14|980.64|991.07|980.57|3
1653387850000|2022-05-24 10:24:10|991.07|980.57|991.05|980.55|991.08|980.58|990.96|980.46|8
1653387860000|2022-05-24 10:24:20|991.07|980.57|990.8|980.3|991.07|980.57|990.73|980.23|6
1653387870000|2022-05-24 10:24:30|990.78|980.28|990.43|979.93|991.05|980.55|990.43|979.93|4
1653387880000|2022-05-24 10:24:40|990.45|979.95|989.99|979.49|990.63|980.13|989.99|979.49|20
1653387890000|2022-05-24 10:24:50|990.01|979.51|990.83|980.33|990.84|980.34|990.01|979.51|18
1653387900000|2022-05-24 10:25:00|990.75|980.25|990.84|980.34|990.85|980.35|990.52|980.02|10
1653387910000|2022-05-24 10:25:10|990.53|980.03|990.23|979.73|990.84|980.34|990.03|979.53|20
1653387920000|2022-05-24 10:25:20|990.24|979.74|990.04|979.54|990.24|979.74|989.84|979.34|10
1653387930000|2022-05-24 10:25:30|990.05|979.55|990.05|979.55|990.05|979.55|990.04|979.54|5
1653387940000|2022-05-24 10:25:40|990.06|979.56|990.07|979.57|990.07|979.57|990.06|979.56|2
1653387950000|2022-05-24 10:25:50|990.08|979.58|989.99|979.49|990.25|979.75|989.93|979.43|9
1653387960000|2022-05-24 10:26:00|989.9|979.4|989.81|979.31|989.91|979.41|989.81|979.31|3
1653387970000|2022-05-24 10:26:10|989.91|979.41|989.97|979.47|989.99|979.49|989.91|979.41|4
1653387980000|2022-05-24 10:26:20|990.23|979.73|989.72|979.22|990.23|979.73|989.71|979.21|13
1653387990000|2022-05-24 10:26:30|989.74|979.24|989.4|978.9|989.76|979.26|989.28|978.78|15
1653388000000|2022-05-24 10:26:40|989.38|978.88|988.87|978.37|989.38|978.88|988.75|978.25|20
1653388010000|2022-05-24 10:26:50|988.75|978.25|989.03|978.53|989.03|978.53|988.75|978.25|12
1653388020000|2022-05-24 10:27:00|988.95|978.45|988.95|978.45|989.01|978.51|988.95|978.45|8
1653388030000|2022-05-24 10:27:10|988.84|978.34|988.35|977.85|988.84|978.34|988.33|977.83|16
1653388040000|2022-05-24 10:27:20|988.36|977.86|989.27|978.77|989.28|978.78|988.36|977.86|22
1653388050000|2022-05-24 10:27:30|989.28|978.78|988.8|978.3|989.29|978.79|988.8|978.3|15
1653388060000|2022-05-24 10:27:40|988.83|978.33|989.31|978.81|989.34|978.84|988.75|978.25|20
1653388070000|2022-05-24 10:27:50|989.3|978.8|989.06|978.56|989.3|978.8|989.06|978.56|6
1653388080000|2022-05-24 10:28:00|989.05|978.55|988.95|978.45|989.05|978.55|988.95|978.45|6
1653388090000|2022-05-24 10:28:10|988.78|978.28|989.05|978.55|989.09|978.59|988.78|978.28|11
1653388100000|2022-05-24 10:28:20|988.85|978.35|989.71|979.21|989.72|979.22|988.8|978.3|17
1653388110000|2022-05-24 10:28:30|989.62|979.12|989.64|979.14|989.73|979.23|989.62|979.12|9
1653388120000|2022-05-24 10:28:40|989.72|979.22|989.7|979.2|989.72|979.22|989.62|979.12|7
1653388130000|2022-05-24 10:28:50|989.71|979.21|990.07|979.57|990.07|979.57|989.71|979.21|7
1653388140000|2022-05-24 10:29:00|990.2|979.7|988.55|978.05|990.72|980.22|988.55|978.05|27
1653388150000|2022-05-24 10:29:10|988.94|978.44|988.75|978.25|988.94|978.44|988.29|977.79|15
1653388160000|2022-05-24 10:29:20|988.8|978.3|988.94|978.44|988.98|978.48|988.75|978.25|12
1653388170000|2022-05-24 10:29:30|988.86|978.36|989.66|979.16|989.66|979.16|988.86|978.36|11
1653388180000|2022-05-24 10:29:40|989.65|979.15|989.27|978.77|989.65|979.15|988.75|978.25|22
1653388190000|2022-05-24 10:29:50|989.28|978.78|989.73|979.23|990.02|979.52|989|978.5|31
1653388200000|2022-05-24 10:30:00|989.84|979.34|990.52|980.02|990.75|980.25|989.52|979.02|21
1653388210000|2022-05-24 10:30:10|990.12|979.62|989.05|978.55|990.12|979.62|989.05|978.55|21
1653388220000|2022-05-24 10:30:20|989|978.5|989.1|978.6|989.19|978.69|988.66|978.16|21
1653388230000|2022-05-24 10:30:30|989.05|978.55|988.82|978.32|989.1|978.6|988.7|978.2|19
1653388240000|2022-05-24 10:30:40|988.7|978.2|988.95|978.45|988.95|978.45|988.7|978.2|2
1653388250000|2022-05-24 10:30:50|988.66|978.16|988.66|978.16|988.66|978.16|988.66|978.16|1
1653388260000|2022-05-24 10:31:00|988.67|978.17|988.95|978.45|988.95|978.45|988.66|978.16|3
1653388280000|2022-05-24 10:31:20|988.56|978.06|988.34|977.84|988.56|978.06|988.34|977.84|3
1653388290000|2022-05-24 10:31:30|988.33|977.83|987.91|977.41|988.33|977.83|987.75|977.25|13
1653388300000|2022-05-24 10:31:40|987.88|977.38|987.9|977.4|987.9|977.4|987.75|977.25|14
1653388310000|2022-05-24 10:31:50|987.91|977.41|988.75|978.25|988.82|978.32|987.75|977.25|18
1653388320000|2022-05-24 10:32:00|988.77|978.27|988.81|978.31|988.86|978.36|988.76|978.26|18
1653388340000|2022-05-24 10:32:20|988.76|978.26|989.81|979.31|989.84|979.34|988.76|978.26|17
1653388350000|2022-05-24 10:32:30|989.84|979.34|989.81|979.31|989.84|979.34|989.45|978.95|16
1653388360000|2022-05-24 10:32:40|989.77|979.27|989.49|978.99|989.84|979.34|989.37|978.87|20
1653388370000|2022-05-24 10:32:50|989.36|978.86|989.83|979.33|989.84|979.34|989.36|978.86|10
1653388380000|2022-05-24 10:33:00|989.84|979.34|989.8|979.3|989.84|979.34|989.75|979.25|11
1653388390000|2022-05-24 10:33:10|989.81|979.31|989.22|978.72|989.81|979.31|989.22|978.72|5
1653388400000|2022-05-24 10:33:20|989.2|978.7|989.44|978.94|989.44|978.94|988.75|978.25|21
1653388410000|2022-05-24 10:33:30|989.43|978.93|990.62|980.12|990.65|980.15|989.43|978.93|20
1653388420000|2022-05-24 10:33:40|990.51|980.01|990.62|980.12|990.62|980.12|990.45|979.95|12
1653388430000|2022-05-24 10:33:50|990.7|980.2|990.75|980.25|990.75|980.25|990.53|980.03|11
1653388440000|2022-05-24 10:34:00|990.8|980.3|989.76|979.26|990.8|980.3|989.75|979.25|25
1653388450000|2022-05-24 10:34:10|989.77|979.27|989.85|979.35|989.85|979.35|989.77|979.27|4
1653388460000|2022-05-24 10:34:20|989.86|979.36|989.94|979.44|989.94|979.44|989.81|979.31|6
1653388470000|2022-05-24 10:34:30|989.9|979.4|989.93|979.43|989.94|979.44|989.8|979.3|9
1653388480000|2022-05-24 10:34:40|989.88|979.38|989.84|979.34|990.01|979.51|989.75|979.25|20
1653388490000|2022-05-24 10:34:50|989.83|979.33|989.38|978.88|989.84|979.34|989.38|978.88|24
1653388500000|2022-05-24 10:35:00|989.4|978.9|989.4|978.9|989.84|979.34|988.84|978.34|21
1653388510000|2022-05-24 10:35:10|989.22|978.72|989.04|978.54|989.4|978.9|988.89|978.39|11
1653388520000|2022-05-24 10:35:20|989.05|978.55|989.04|978.54|989.21|978.71|988.97|978.47|13
1653388530000|2022-05-24 10:35:30|989.05|978.55|989.04|978.54|989.07|978.57|988.96|978.46|8
1653388540000|2022-05-24 10:35:40|988.95|978.45|988.98|978.48|988.99|978.49|988.84|978.34|6
1653388550000|2022-05-24 10:35:50|988.99|978.49|988.95|978.45|988.99|978.49|988.75|978.25|12
1653388560000|2022-05-24 10:36:00|988.96|978.46|988.97|978.47|988.97|978.47|988.75|978.25|7
1653388570000|2022-05-24 10:36:10|988.98|978.48|989.36|978.86|989.77|979.27|988.75|978.25|16
1653388580000|2022-05-24 10:36:20|989.18|978.68|989.74|979.24|989.77|979.27|989.09|978.59|19
1653388590000|2022-05-24 10:36:30|989.36|978.86|989.26|978.76|989.78|979.28|989.26|978.76|11
1653388600000|2022-05-24 10:36:40|989.25|978.75|989.34|978.84|989.74|979.24|989.17|978.67|14
1653388610000|2022-05-24 10:36:50|989.33|978.83|989.38|978.88|989.41|978.91|989.28|978.78|8
1653388620000|2022-05-24 10:37:00|989.39|978.89|989.91|979.41|989.95|979.45|989.26|978.76|15
1653388630000|2022-05-24 10:37:10|989.74|979.24|989.54|979.04|989.96|979.46|989.36|978.86|23
1653388640000|2022-05-24 10:37:20|989.96|979.46|989.74|979.24|989.96|979.46|989.31|978.81|14
1653388650000|2022-05-24 10:37:30|989.78|979.28|989.78|979.28|989.99|979.49|989.78|979.28|3
1653388660000|2022-05-24 10:37:40|989.79|979.29|989.67|979.17|989.97|979.47|989.66|979.16|13
1653388670000|2022-05-24 10:37:50|989.3|978.8|989.9|979.4|989.96|979.46|989.28|978.78|21
1653388680000|2022-05-24 10:38:00|989.79|979.29|989.52|979.02|989.96|979.46|989.31|978.81|26
1653388690000|2022-05-24 10:38:10|989.42|978.92|989.28|978.78|989.45|978.95|989.28|978.78|10
1653388700000|2022-05-24 10:38:20|989.29|978.79|989.15|978.65|989.41|978.91|989.07|978.57|24
1653388710000|2022-05-24 10:38:30|989.32|978.82|989|978.5|989.32|978.82|988.93|978.43|22
1653388720000|2022-05-24 10:38:40|988.99|978.49|989.82|979.32|989.82|979.32|988.89|978.39|21
1653388730000|2022-05-24 10:38:50|989.73|979.23|989.73|979.23|989.82|979.32|989.73|979.23|5
1653388740000|2022-05-24 10:39:00|989.8|979.3|989.78|979.28|989.8|979.3|989.33|978.83|15
1653388750000|2022-05-24 10:39:10|989.79|979.29|990.15|979.65|990.23|979.73|989.73|979.23|20
1653388760000|2022-05-24 10:39:20|990.17|979.67|990.08|979.58|990.21|979.71|990.05|979.55|19
1653388770000|2022-05-24 10:39:30|990.1|979.6|990.32|979.82|990.32|979.82|990.1|979.6|6
1653388780000|2022-05-24 10:39:40|990.33|979.83|990.24|979.74|990.4|979.9|990.24|979.74|11
1653388790000|2022-05-24 10:39:50|990.25|979.75|990.68|980.18|990.68|980.18|989.95|979.45|18
1653388800000|2022-05-24 10:40:00|990.51|980.01|990.85|980.35|990.96|980.46|990.2|979.7|35
1653388810000|2022-05-24 10:40:10|990.83|980.33|991.38|980.88|991.78|981.28|990.73|980.23|29
1653388820000|2022-05-24 10:40:20|991.51|981.01|991.76|981.26|991.76|981.26|991.38|980.88|15
1653388830000|2022-05-24 10:40:30|991.75|981.25|992.37|981.87|992.37|981.87|991.64|981.14|12
1653388840000|2022-05-24 10:40:40|991.87|981.37|991.87|981.37|991.87|981.37|991.87|981.37|1
1653388850000|2022-05-24 10:40:50|992.37|981.87|992.6|982.1|992.6|982.1|992.37|981.87|3
1653388860000|2022-05-24 10:41:00|992.39|981.89|992.6|982.1|992.6|982.1|991.89|981.39|4
1653388880000|2022-05-24 10:41:20|992.61|982.11|992.6|982.1|992.61|982.11|992.6|982.1|2
1653388890000|2022-05-24 10:41:30|992.64|982.14|992.75|982.25|992.75|982.25|992.64|982.14|7
1653388900000|2022-05-24 10:41:40|992.7|982.2|992.75|982.25|992.75|982.25|992.7|982.2|2
1653388910000|2022-05-24 10:41:50|992.5|982|993.66|983.16|993.66|983.16|992.5|982|16
1653388920000|2022-05-24 10:42:00|993.68|983.18|993.46|982.96|993.74|983.24|993.4|982.9|18
1653388930000|2022-05-24 10:42:10|993.48|982.98|993.19|982.69|993.48|982.98|993.19|982.69|12
1653388940000|2022-05-24 10:42:20|993.31|982.81|993.04|982.54|993.32|982.82|992.85|982.35|18
1653388950000|2022-05-24 10:42:30|993.03|982.53|992.91|982.41|993.06|982.56|992.91|982.41|7
1653388960000|2022-05-24 10:42:40|992.75|982.25|992.88|982.38|992.91|982.41|992.75|982.25|9
1653388970000|2022-05-24 10:42:50|992.89|982.39|993.11|982.61|993.11|982.61|992.75|982.25|8
1653388980000|2022-05-24 10:43:00|992.8|982.3|992.84|982.34|993.11|982.61|992.62|982.12|12
1653388990000|2022-05-24 10:43:10|992.75|982.25|992.96|982.46|993.08|982.58|992.72|982.22|7
1653389000000|2022-05-24 10:43:20|992.76|982.26|991.8|981.3|993.01|982.51|991.75|981.25|15
1653389010000|2022-05-24 10:43:30|991.79|981.29|992.46|981.96|992.46|981.96|991.75|981.25|16
1653389020000|2022-05-24 10:43:40|992.14|981.64|992.62|982.12|992.77|982.27|992.09|981.59|24
1653389030000|2022-05-24 10:43:50|992.35|981.85|992.46|981.96|992.61|982.11|992.15|981.65|27
1653389040000|2022-05-24 10:44:00|992.31|981.81|991.81|981.31|992.49|981.99|991.75|981.25|21
1653389050000|2022-05-24 10:44:10|991.75|981.25|991.89|981.39|991.89|981.39|991.73|981.23|18
1653389060000|2022-05-24 10:44:20|991.88|981.38|991.88|981.38|991.88|981.38|991.86|981.36|5
1653389070000|2022-05-24 10:44:30|991.87|981.37|991.87|981.37|991.87|981.37|991.87|981.37|1
1653389080000|2022-05-24 10:44:40|991.89|981.39|992.8|982.3|992.81|982.31|991.75|981.25|12
1653389090000|2022-05-24 10:44:50|992.77|982.27|992.71|982.21|992.81|982.31|992.53|982.03|12
1653389100000|2022-05-24 10:45:00|992.34|981.84|992.58|982.08|992.7|982.2|992.3|981.8|9
1653389110000|2022-05-24 10:45:10|992.75|982.25|992.96|982.46|992.96|982.46|992.69|982.19|19
1653389120000|2022-05-24 10:45:20|992.91|982.41|991.75|981.25|992.95|982.45|991.75|981.25|19
1653389130000|2022-05-24 10:45:30|991.9|981.4|991.88|981.38|991.99|981.49|991.75|981.25|12
1653389140000|2022-05-24 10:45:40|991.75|981.25|991.88|981.38|992|981.5|991.71|981.21|11
1653389150000|2022-05-24 10:45:50|992|981.5|992|981.5|992|981.5|992|981.5|1
1653389160000|2022-05-24 10:46:00|991.76|981.26|990.88|980.38|991.76|981.26|990.84|980.34|10
1653389170000|2022-05-24 10:46:10|990.81|980.31|990.5|980|990.81|980.31|990.1|979.6|21
1653389180000|2022-05-24 10:46:20|990.4|979.9|990.55|980.05|990.92|980.42|990.4|979.9|20
1653389190000|2022-05-24 10:46:30|990.86|980.36|990.53|980.03|990.86|980.36|990|979.5|32
1653389200000|2022-05-24 10:46:40|990.74|980.24|992.19|981.69|992.23|981.73|990.61|980.11|23
1653389210000|2022-05-24 10:46:50|991.91|981.41|991.98|981.48|992.23|981.73|991.91|981.41|6
1653389220000|2022-05-24 10:47:00|991.81|981.31|991.36|980.86|991.81|981.31|991.34|980.84|6
1653389230000|2022-05-24 10:47:10|991.17|980.67|991.69|981.19|992.11|981.61|991.17|980.67|24
1653389240000|2022-05-24 10:47:20|991.63|981.13|992.03|981.53|992.04|981.54|991.63|981.13|21
1653389250000|2022-05-24 10:47:30|991.66|981.16|991.44|980.94|992.03|981.53|991.44|980.94|22
1653389260000|2022-05-24 10:47:40|991.68|981.18|991.45|980.95|991.78|981.28|991.31|980.81|29
1653389270000|2022-05-24 10:47:50|991.46|980.96|991.61|981.11|991.61|981.11|991.46|980.96|7
1653389280000|2022-05-24 10:48:00|991.51|981.01|991.6|981.1|991.6|981.1|991.48|980.98|10
1653389290000|2022-05-24 10:48:10|991.61|981.11|992|981.5|992|981.5|991.61|981.11|13
1653389300000|2022-05-24 10:48:20|991.97|981.47|991.94|981.44|991.97|981.47|991.58|981.08|17
1653389310000|2022-05-24 10:48:30|991.95|981.45|991.98|981.48|992|981.5|991.58|981.08|8
1653389320000|2022-05-24 10:48:40|991.77|981.27|991.95|981.45|991.95|981.45|991.72|981.22|10
1653389330000|2022-05-24 10:48:50|992.19|981.69|991.82|981.32|992.2|981.7|991.75|981.25|19
1653389340000|2022-05-24 10:49:00|991.75|981.25|992.15|981.65|992.15|981.65|991.75|981.25|8
1653389350000|2022-05-24 10:49:10|992.16|981.66|992.19|981.69|992.19|981.69|991.98|981.48|9
1653389360000|2022-05-24 10:49:20|992.15|981.65|992.04|981.54|992.16|981.66|991.9|981.4|8
1653389370000|2022-05-24 10:49:30|992.1|981.6|991.84|981.34|992.1|981.6|991.55|981.05|13
1653389380000|2022-05-24 10:49:40|991.75|981.25|992.1|981.6|992.1|981.6|991.75|981.25|9
1653389390000|2022-05-24 10:49:50|992.09|981.59|992.1|981.6|992.1|981.6|992.09|981.59|4
1653389400000|2022-05-24 10:50:00|992.09|981.59|992.1|981.6|992.1|981.6|992.09|981.59|2
1653389410000|2022-05-24 10:50:10|992.09|981.59|991.5|981|992.1|981.6|991.43|980.93|14
1653389420000|2022-05-24 10:50:20|991.45|980.95|991.98|981.48|992.04|981.54|991.45|980.95|11
1653389430000|2022-05-24 10:50:30|991.61|981.11|991.85|981.35|991.99|981.49|991.45|980.95|8
1653389440000|2022-05-24 10:50:40|991.83|981.33|991.82|981.32|991.89|981.39|991.75|981.25|12
1653389450000|2022-05-24 10:50:50|991.75|981.25|991.75|981.25|991.78|981.28|991.75|981.25|3
1653389460000|2022-05-24 10:51:00|991.82|981.32|991.8|981.3|991.82|981.32|991.8|981.3|2
1653389470000|2022-05-24 10:51:10|991.88|981.38|991.95|981.45|992.2|981.7|991.85|981.35|13
1653389480000|2022-05-24 10:51:20|992.03|981.53|991.81|981.31|992.19|981.69|991.81|981.31|18
1653389490000|2022-05-24 10:51:30|991.75|981.25|991.75|981.25|991.75|981.25|991.75|981.25|1
1653389510000|2022-05-24 10:51:50|991.82|981.32|991.82|981.32|991.82|981.32|991.82|981.32|1
1653389520000|2022-05-24 10:52:00|992.1|981.6|992.07|981.57|992.1|981.6|991.73|981.23|5
1653389530000|2022-05-24 10:52:10|992.08|981.58|991.82|981.32|992.13|981.63|991.57|981.07|19
1653389540000|2022-05-24 10:52:20|991.88|981.38|991.9|981.4|992.02|981.52|991.88|981.38|14
1653389550000|2022-05-24 10:52:30|991.76|981.26|991.07|980.57|991.79|981.29|990.57|980.07|29
1653389560000|2022-05-24 10:52:40|991.1|980.6|990.8|980.3|991.15|980.65|990.74|980.24|23
1653389570000|2022-05-24 10:52:50|990.85|980.35|990.87|980.37|990.87|980.37|990.85|980.35|2
1653389580000|2022-05-24 10:53:00|990.8|980.3|991.66|981.16|991.67|981.17|990.8|980.3|10
1653389590000|2022-05-24 10:53:10|991.27|980.77|990.83|980.33|991.4|980.9|990.83|980.33|16
1653389600000|2022-05-24 10:53:20|990.85|980.35|990.95|980.45|990.97|980.47|990.85|980.35|7
1653389610000|2022-05-24 10:53:30|990.96|980.46|990.9|980.4|991|980.5|990.83|980.33|10
1653389620000|2022-05-24 10:53:40|990.91|980.41|991.8|981.3|991.81|981.31|990.79|980.29|15
1653389630000|2022-05-24 10:53:50|991.83|981.33|991.85|981.35|991.87|981.37|991.75|981.25|14
1653389640000|2022-05-24 10:54:00|991.51|981.01|992.06|981.56|992.06|981.56|991.51|981.01|16
1653389650000|2022-05-24 10:54:10|992.08|981.58|992.02|981.52|992.16|981.66|991.97|981.47|5
1653389660000|2022-05-24 10:54:20|992.1|981.6|992.05|981.55|992.1|981.6|992.02|981.52|8
1653389670000|2022-05-24 10:54:30|992.07|981.57|992.71|982.21|992.71|982.21|992.07|981.57|7
1653389680000|2022-05-24 10:54:40|992.21|981.71|992.21|981.71|992.21|981.71|992.21|981.71|1
1653389690000|2022-05-24 10:54:50|992.71|982.21|992.71|982.21|992.71|982.21|992.39|981.89|3
1653389710000|2022-05-24 10:55:10|992.75|982.25|992.77|982.27|992.77|982.27|992.75|982.25|2
1653389730000|2022-05-24 10:55:30|992.75|982.25|992.78|982.28|992.78|982.28|992.75|982.25|3
1653389760000|2022-05-24 10:56:00|992.88|982.38|993.43|982.93|993.48|982.98|992.88|982.38|17
1653389770000|2022-05-24 10:56:10|993.48|982.98|993.34|982.84|993.87|983.37|993.34|982.84|18
1653389780000|2022-05-24 10:56:20|993.4|982.9|993.87|983.37|993.87|983.37|993.39|982.89|18
1653389790000|2022-05-24 10:56:30|993.49|982.99|994.69|984.19|994.71|984.21|993.49|982.99|23
1653389800000|2022-05-24 10:56:40|994.61|984.11|994.67|984.17|994.7|984.2|994.32|983.82|22
1653389810000|2022-05-24 10:56:50|994.61|984.11|994.05|983.55|994.61|984.11|993.4|982.9|29
1653389820000|2022-05-24 10:57:00|994.02|983.52|993.59|983.09|994.02|983.52|993.4|982.9|14
1653389830000|2022-05-24 10:57:10|993.97|983.47|993.82|983.32|993.97|983.47|993.42|982.92|23
1653389840000|2022-05-24 10:57:20|993.91|983.41|993.91|983.41|993.96|983.46|993.82|983.32|10
1653389850000|2022-05-24 10:57:30|993.93|983.43|994.48|983.98|994.48|983.98|993.93|983.43|4
1653389860000|2022-05-24 10:57:40|994.67|984.17|994.01|983.51|994.74|984.24|994.01|983.51|17
1653389870000|2022-05-24 10:57:50|993.98|983.48|994|983.5|994.1|983.6|993.97|983.47|14
1653389880000|2022-05-24 10:58:00|993.87|983.37|994.02|983.52|994.71|984.21|993.87|983.37|6
1653389890000|2022-05-24 10:58:10|994|983.5|994.23|983.73|994.32|983.82|993.84|983.34|10
1653389900000|2022-05-24 10:58:20|994.32|983.82|994.75|984.25|994.83|984.33|994.32|983.82|21
1653389910000|2022-05-24 10:58:30|994.79|984.29|994.09|983.59|994.79|984.29|993.63|983.13|19
1653389920000|2022-05-24 10:58:40|994.14|983.64|993.91|983.41|994.26|983.76|993.69|983.19|23
1653389930000|2022-05-24 10:58:50|993.95|983.45|994.83|984.33|994.83|984.33|993.95|983.45|15
1653389940000|2022-05-24 10:59:00|994.39|983.89|994.06|983.56|994.83|984.33|994.04|983.54|11
1653389950000|2022-05-24 10:59:10|993.95|983.45|994.33|983.83|994.45|983.95|993.95|983.45|9
1653389960000|2022-05-24 10:59:20|994.32|983.82|994.19|983.69|994.32|983.82|994.09|983.59|19
1653389970000|2022-05-24 10:59:30|994.2|983.7|994.51|984.01|994.51|984.01|994.2|983.7|7
1653389980000|2022-05-24 10:59:40|994.53|984.03|994.15|983.65|994.53|984.03|994.15|983.65|6
1653389990000|2022-05-24 10:59:50|994.13|983.63|994.37|983.87|994.37|983.87|994.13|983.63|17
1653390000000|2022-05-24 11:00:00|994.64|984.14|994.72|984.22|994.79|984.29|994.64|984.14|13
1653390010000|2022-05-24 11:00:10|994.74|984.24|995.09|984.59|995.39|984.89|994.74|984.24|8
1653390020000|2022-05-24 11:00:20|994.88|984.38|994.84|984.34|995.28|984.78|994.72|984.22|18
1653390030000|2022-05-24 11:00:30|994.75|984.25|994.75|984.25|995.47|984.97|994.75|984.25|21
1653390040000|2022-05-24 11:00:40|994.86|984.36|995.01|984.51|995.12|984.62|994.75|984.25|20
1653390050000|2022-05-24 11:00:50|995.02|984.52|995.04|984.54|995.04|984.54|995.02|984.52|2
1653390060000|2022-05-24 11:01:00|995.05|984.55|994.96|984.46|995.05|984.55|994.9|984.4|6
1653390070000|2022-05-24 11:01:10|994.93|984.43|994.91|984.41|994.93|984.43|994.88|984.38|19
1653390080000|2022-05-24 11:01:20|994.92|984.42|994.47|983.97|994.93|984.43|994.15|983.65|17
1653390090000|2022-05-24 11:01:30|994.48|983.98|994.82|984.32|994.86|984.36|994.48|983.98|18
1653390100000|2022-05-24 11:01:40|994.88|984.38|994.28|983.78|994.88|984.38|994.23|983.73|14
1653390110000|2022-05-24 11:01:50|994.25|983.75|994.19|983.69|994.25|983.75|994.13|983.63|4
1653390120000|2022-05-24 11:02:00|994.18|983.68|993.88|983.38|994.18|983.68|993.8|983.3|19
1653390130000|2022-05-24 11:02:10|993.81|983.31|994.8|984.3|994.81|984.31|993.75|983.25|22
1653390140000|2022-05-24 11:02:20|994.79|984.29|994.79|984.29|994.81|984.31|994.79|984.29|11
1653390150000|2022-05-24 11:02:30|994.81|984.31|994.81|984.31|994.81|984.31|994.79|984.29|5
1653390160000|2022-05-24 11:02:40|994.79|984.29|994.26|983.76|994.88|984.38|994.26|983.76|11
1653390190000|2022-05-24 11:03:10|994.16|983.66|993.73|983.23|994.19|983.69|993.55|983.05|13
1653390200000|2022-05-24 11:03:20|993.69|983.19|992.85|982.35|993.86|983.36|992.85|982.35|27
1653390210000|2022-05-24 11:03:30|992.9|982.4|993.07|982.57|993.07|982.57|992.83|982.33|8
1653390220000|2022-05-24 11:03:40|993.09|982.59|993.07|982.57|993.18|982.68|993.05|982.55|14
1653390230000|2022-05-24 11:03:50|992.98|982.48|993.07|982.57|993.07|982.57|992.98|982.48|2
1653390240000|2022-05-24 11:04:00|993.05|982.55|992.99|982.49|993.06|982.56|992.96|982.46|6
1653390250000|2022-05-24 11:04:10|993.01|982.51|992.91|982.41|993.03|982.53|992.86|982.36|6
1653390260000|2022-05-24 11:04:20|992.85|982.35|992.77|982.27|992.85|982.35|992.75|982.25|5
1653390270000|2022-05-24 11:04:30|992.59|982.09|992.77|982.27|992.86|982.36|992.42|981.92|14
1653390280000|2022-05-24 11:04:40|992.57|982.07|992.82|982.32|992.82|982.32|992.55|982.05|10
1653390290000|2022-05-24 11:04:50|992.77|982.27|992.7|982.2|992.77|982.27|992.45|981.95|8
1653390300000|2022-05-24 11:05:00|992.75|982.25|992.78|982.28|992.78|982.28|992.5|982|20
1653390310000|2022-05-24 11:05:10|992.79|982.29|992.76|982.26|992.83|982.33|992.76|982.26|7
1653390320000|2022-05-24 11:05:20|992.77|982.27|992.92|982.42|992.92|982.42|992.7|982.2|8
1653390330000|2022-05-24 11:05:30|992.98|982.48|992.71|982.21|993.69|983.19|992.71|982.21|20
1653390350000|2022-05-24 11:05:50|992.77|982.27|992.71|982.21|992.77|982.27|992.71|982.21|2
1653390360000|2022-05-24 11:06:00|992.77|982.27|992.5|982|993.03|982.53|992.48|981.98|8
1653390370000|2022-05-24 11:06:10|992.75|982.25|992.79|982.29|992.82|982.32|992.73|982.23|8
1653390380000|2022-05-24 11:06:20|992.81|982.31|992.91|982.41|992.91|982.41|992.73|982.23|16
1653390390000|2022-05-24 11:06:30|992.83|982.33|992.5|982|992.97|982.47|992.5|982|17
1653390400000|2022-05-24 11:06:40|992.39|981.89|992.77|982.27|992.77|982.27|992.27|981.77|12
1653390410000|2022-05-24 11:06:50|992.8|982.3|992.32|981.82|992.8|982.3|992.32|981.82|6
1653390420000|2022-05-24 11:07:00|992.16|981.66|992.28|981.78|992.28|981.78|992.16|981.66|14
1653390430000|2022-05-24 11:07:10|992.3|981.8|992.21|981.71|992.75|982.25|992.2|981.7|19
1653390440000|2022-05-24 11:07:20|992.2|981.7|992.02|981.52|992.2|981.7|992.02|981.52|6
1653390450000|2022-05-24 11:07:30|992.03|981.53|992.11|981.61|992.11|981.61|991.93|981.43|27
1653390460000|2022-05-24 11:07:40|992.12|981.62|992.31|981.81|992.86|982.36|992.12|981.62|32
1653390470000|2022-05-24 11:07:50|992.32|981.82|992.27|981.77|992.39|981.89|992.24|981.74|23
1653390480000|2022-05-24 11:08:00|992.28|981.78|992.3|981.8|992.3|981.8|992.24|981.74|18
1653390490000|2022-05-24 11:08:10|992.32|981.82|992.71|982.21|992.75|982.25|992.32|981.82|7
1653390500000|2022-05-24 11:08:20|992.7|982.2|992.85|982.35|992.85|982.35|992.7|982.2|12
1653390510000|2022-05-24 11:08:30|992.88|982.38|993.75|983.25|993.87|983.37|992.75|982.25|13
1653390520000|2022-05-24 11:08:40|993.87|983.37|993.82|983.32|993.87|983.37|993.75|983.25|7
1653390530000|2022-05-24 11:08:50|993.75|983.25|993.75|983.25|993.75|983.25|993.75|983.25|1
1653390550000|2022-05-24 11:09:10|993.66|983.16|993.05|982.55|993.66|983.16|992.95|982.45|12
1653390560000|2022-05-24 11:09:20|993.03|982.53|993.2|982.7|993.29|982.79|993.03|982.53|19
1653390570000|2022-05-24 11:09:30|993.19|982.69|993.75|983.25|993.75|983.25|993.19|982.69|5
1653390580000|2022-05-24 11:09:40|993.7|983.2|993.7|983.2|993.75|983.25|993.63|983.13|4
1653390590000|2022-05-24 11:09:50|993.56|983.06|993.78|983.28|993.78|983.28|993.56|983.06|24
1653390600000|2022-05-24 11:10:00|993.74|983.24|993.67|983.17|993.78|983.28|993.63|983.13|14
1653390610000|2022-05-24 11:10:10|993.75|983.25|993.75|983.25|993.78|983.28|993.66|983.16|11
1653390640000|2022-05-24 11:10:40|993.83|983.33|994.04|983.54|994.07|983.57|993.8|983.3|6
1653390650000|2022-05-24 11:10:50|994|983.5|994.04|983.54|994.07|983.57|993.91|983.41|14
1653390660000|2022-05-24 11:11:00|994.07|983.57|994.04|983.54|994.54|984.04|993.95|983.45|23
1653390670000|2022-05-24 11:11:10|994.15|983.65|994.75|984.25|994.75|984.25|994|983.5|16
1653390680000|2022-05-24 11:11:20|994.67|984.17|994.75|984.25|994.75|984.25|994.67|984.17|4
1653390690000|2022-05-24 11:11:30|994.72|984.22|994.72|984.22|994.75|984.25|994.72|984.22|3
1653390700000|2022-05-24 11:11:40|994.75|984.25|994.7|984.2|994.75|984.25|994.7|984.2|8
1653390710000|2022-05-24 11:11:50|994.75|984.25|994.72|984.22|994.75|984.25|994.7|984.2|6
1653390720000|2022-05-24 11:12:00|994.75|984.25|995.04|984.54|995.07|984.57|994.75|984.25|17
1653390730000|2022-05-24 11:12:10|995.07|984.57|994.93|984.43|995.07|984.57|994.93|984.43|11
1653390740000|2022-05-24 11:12:20|995.04|984.54|995.06|984.56|995.06|984.56|994.88|984.38|16
1653390750000|2022-05-24 11:12:30|994.93|984.43|995.06|984.56|995.06|984.56|994.93|984.43|8
1653390760000|2022-05-24 11:12:40|994.93|984.43|994.09|983.59|994.93|984.43|993.9|983.4|20
1653390770000|2022-05-24 11:12:50|993.95|983.45|994.06|983.56|994.07|983.57|993.91|983.41|21
1653390780000|2022-05-24 11:13:00|993.96|983.46|993.97|983.47|994.05|983.55|993.95|983.45|12
1653390790000|2022-05-24 11:13:10|993.98|983.48|994.67|984.17|994.69|984.19|993.98|983.48|14
1653390800000|2022-05-24 11:13:20|994.68|984.18|994.69|984.19|994.74|984.24|994.6|984.1|21
1653390810000|2022-05-24 11:13:30|994.72|984.22|994.76|984.26|994.76|984.26|994.67|984.17|9
1653390820000|2022-05-24 11:13:40|994.68|984.18|994.72|984.22|994.8|984.3|994.68|984.18|12
1653390830000|2022-05-24 11:13:50|994.8|984.3|993.85|983.35|994.8|984.3|993.85|983.35|25
1653390840000|2022-05-24 11:14:00|993.87|983.37|993.82|983.32|993.88|983.38|993.75|983.25|11
1653390850000|2022-05-24 11:14:10|993.91|983.41|994.74|984.24|994.8|984.3|993.91|983.41|25
1653390860000|2022-05-24 11:14:20|994.71|984.21|994.75|984.25|994.79|984.29|994.71|984.21|9
1653390870000|2022-05-24 11:14:30|994.73|984.23|994.76|984.26|994.76|984.26|994.72|984.22|6
1653390880000|2022-05-24 11:14:40|994.77|984.27|995.43|984.93|995.56|985.06|994.75|984.25|18
1653390890000|2022-05-24 11:14:50|995.44|984.94|994.78|984.28|995.44|984.94|994.77|984.27|12
1653390900000|2022-05-24 11:15:00|994.77|984.27|994.76|984.26|994.78|984.28|994.75|984.25|6
1653390910000|2022-05-24 11:15:10|994.78|984.28|995.6|985.1|995.6|985.1|994.69|984.19|13
1653390920000|2022-05-24 11:15:20|995.62|985.12|994.9|984.4|995.63|985.13|994.77|984.27|21
1653390930000|2022-05-24 11:15:30|994.83|984.33|995.77|985.27|996.02|985.52|994.83|984.33|26
1653390940000|2022-05-24 11:15:40|995.68|985.18|996.25|985.75|996.63|986.13|995.68|985.18|33
1653390950000|2022-05-24 11:15:50|996.6|986.1|996.86|986.36|996.86|986.36|996.38|985.88|15
1653390960000|2022-05-24 11:16:00|996.94|986.44|996.88|986.38|997.34|986.84|996.88|986.38|16
1653390970000|2022-05-24 11:16:10|996.85|986.35|995.85|985.35|996.85|986.35|995.75|985.25|31
1653390980000|2022-05-24 11:16:20|995.83|985.33|995.84|985.34|996.03|985.53|995.4|984.9|23
1653390990000|2022-05-24 11:16:30|995.82|985.32|995.68|985.18|995.82|985.32|995.68|985.18|13
1653391000000|2022-05-24 11:16:40|995.69|985.19|995.1|984.6|995.72|985.22|995.03|984.53|18
1653391010000|2022-05-24 11:16:50|995.12|984.62|995.15|984.65|995.62|985.12|994.95|984.45|19
1653391020000|2022-05-24 11:17:00|995.17|984.67|995.36|984.86|995.36|984.86|995.15|984.65|5
1653391030000|2022-05-24 11:17:10|995.77|985.27|995.75|985.25|995.83|985.33|995.74|985.24|11
1653391040000|2022-05-24 11:17:20|995.77|985.27|995.81|985.31|995.81|985.31|995.75|985.25|11
1653391050000|2022-05-24 11:17:30|995.82|985.32|995.84|985.34|995.93|985.43|995.8|985.3|16
1653391060000|2022-05-24 11:17:40|995.87|985.37|995.88|985.38|995.98|985.48|995.83|985.33|14
1653391070000|2022-05-24 11:17:50|995.84|985.34|996.06|985.56|996.09|985.59|995.84|985.34|4
1653391080000|2022-05-24 11:18:00|996.08|985.58|995.95|985.45|996.11|985.61|995.95|985.45|8
1653391090000|2022-05-24 11:18:10|995.96|985.46|995.99|985.49|995.99|985.49|995.91|985.41|4
1653391100000|2022-05-24 11:18:20|995.91|985.41|995.95|985.45|995.99|985.49|995.88|985.38|7
1653391110000|2022-05-24 11:18:30|995.85|985.35|995.5|985|995.85|985.35|995.08|984.58|11
1653391120000|2022-05-24 11:18:40|995.75|985.25|995.28|984.78|995.92|985.42|995.08|984.58|14
1653391130000|2022-05-24 11:18:50|995.38|984.88|995.08|984.58|995.38|984.88|995.03|984.53|4
1653391140000|2022-05-24 11:19:00|995.18|984.68|995.85|985.35|995.88|985.38|995.07|984.57|14
1653391150000|2022-05-24 11:19:10|995.81|985.31|995.25|984.75|995.85|985.35|995.08|984.58|21
1653391160000|2022-05-24 11:19:20|995.33|984.83|995.76|985.26|995.83|985.33|995.12|984.62|27
1653391170000|2022-05-24 11:19:30|995.74|985.24|995.79|985.29|995.79|985.29|995.74|985.24|5
1653391180000|2022-05-24 11:19:40|995.75|985.25|995.79|985.29|995.82|985.32|995.71|985.21|10
1653391190000|2022-05-24 11:19:50|995.6|985.1|995.87|985.37|995.87|985.37|995.6|985.1|13
1653391200000|2022-05-24 11:20:00|996.07|985.57|996.09|985.59|996.12|985.62|995.79|985.29|17
1653391210000|2022-05-24 11:20:10|996.07|985.57|996.13|985.63|996.13|985.63|996.07|985.57|4
1653391220000|2022-05-24 11:20:20|996.37|985.87|995.91|985.41|996.37|985.87|995.83|985.33|11
1653391230000|2022-05-24 11:20:30|995.94|985.44|995.83|985.33|995.94|985.44|995.83|985.33|7
1653391240000|2022-05-24 11:20:40|995.69|985.19|995.66|985.16|995.7|985.2|995.55|985.05|31
1653391250000|2022-05-24 11:20:50|995.67|985.17|995.51|985.01|995.69|985.19|995.51|985.01|14
1653391260000|2022-05-24 11:21:00|995.55|985.05|995.14|984.64|995.55|985.05|995.03|984.53|22
1653391270000|2022-05-24 11:21:10|994.74|984.24|994|983.5|994.95|984.45|993.98|983.48|25
1653391280000|2022-05-24 11:21:20|994.01|983.51|993.83|983.33|994.01|983.51|993.75|983.25|16
1653391290000|2022-05-24 11:21:30|993.75|983.25|993.91|983.41|994.06|983.56|993.74|983.24|14
1653391300000|2022-05-24 11:21:40|993.93|983.43|994|983.5|994|983.5|993.9|983.4|6
1653391310000|2022-05-24 11:21:50|993.99|983.49|993.93|983.43|993.99|983.49|993.93|983.43|8
1653391320000|2022-05-24 11:22:00|993.84|983.34|993.75|983.25|993.93|983.43|993.75|983.25|9
1653391330000|2022-05-24 11:22:10|993.82|983.32|993.82|983.32|993.82|983.32|993.75|983.25|3
1653391350000|2022-05-24 11:22:30|993.73|983.23|993.82|983.32|993.82|983.32|993.73|983.23|4
1653391360000|2022-05-24 11:22:40|993.75|983.25|993.97|983.47|994.04|983.54|993.75|983.25|6
1653391370000|2022-05-24 11:22:50|993.94|983.44|993.47|982.97|993.94|983.44|993.47|982.97|11
1653391380000|2022-05-24 11:23:00|993.46|982.96|993.17|982.67|993.46|982.96|993.11|982.61|11
1653391390000|2022-05-24 11:23:10|993.19|982.69|993.81|983.31|993.83|983.33|993.19|982.69|17
1653391400000|2022-05-24 11:23:20|993.8|983.3|993.81|983.31|993.84|983.34|993.79|983.29|8
1653391410000|2022-05-24 11:23:30|993.8|983.3|993.87|983.37|993.87|983.37|993.79|983.29|14
1653391420000|2022-05-24 11:23:40|993.93|983.43|993.82|983.32|994.19|983.69|993.8|983.3|20
1653391430000|2022-05-24 11:23:50|993.81|983.31|993.79|983.29|993.81|983.31|993.36|982.86|14
1653391440000|2022-05-24 11:24:00|993.74|983.24|993.72|983.22|993.85|983.35|993.72|983.22|12
1653391450000|2022-05-24 11:24:10|993.79|983.29|993.79|983.29|993.8|983.3|993.73|983.23|25
1653391460000|2022-05-24 11:24:20|993.8|983.3|993.76|983.26|993.8|983.3|993.76|983.26|7
1653391480000|2022-05-24 11:24:40|993.32|982.82|993.36|982.86|993.36|982.86|993.13|982.63|18
1653391490000|2022-05-24 11:24:50|993.31|982.81|992.86|982.36|993.36|982.86|992.86|982.36|17
1653391500000|2022-05-24 11:25:00|993.17|982.67|992.93|982.43|993.17|982.67|992.56|982.06|19
1653391510000|2022-05-24 11:25:10|992.66|982.16|992.85|982.35|992.98|982.48|992.66|982.16|13
1653391520000|2022-05-24 11:25:20|992.76|982.26|992.89|982.39|992.89|982.39|992.75|982.25|15
1653391530000|2022-05-24 11:25:30|992.76|982.26|992.89|982.39|992.91|982.41|992.75|982.25|10
1653391540000|2022-05-24 11:25:40|992.9|982.4|992.81|982.31|992.9|982.4|992.78|982.28|17
1653391550000|2022-05-24 11:25:50|992.8|982.3|992.77|982.27|992.91|982.41|992.77|982.27|14
1653391560000|2022-05-24 11:26:00|992.76|982.26|992.61|982.11|992.76|982.26|992.61|982.11|7
1653391570000|2022-05-24 11:26:10|992.62|982.12|992.04|981.54|992.62|982.12|991.84|981.34|27
1653391580000|2022-05-24 11:26:20|992.23|981.73|991.76|981.26|992.23|981.73|991.64|981.14|25
1653391590000|2022-05-24 11:26:30|991.63|981.13|991.35|980.85|991.91|981.41|991.01|980.51|26
1653391600000|2022-05-24 11:26:40|991.55|981.05|991.38|980.88|991.59|981.09|991.16|980.66|16
1653391610000|2022-05-24 11:26:50|991.28|980.78|990.24|979.74|991.28|980.78|990.08|979.58|31
1653391620000|2022-05-24 11:27:00|990.21|979.71|990.16|979.66|990.37|979.87|990.09|979.59|13
1653391630000|2022-05-24 11:27:10|990.26|979.76|990.31|979.81|990.54|980.04|990.12|979.62|11
1653391640000|2022-05-24 11:27:20|990.32|979.82|990.16|979.66|990.53|980.03|990.05|979.55|22
1653391650000|2022-05-24 11:27:30|990.15|979.65|990.88|980.38|990.93|980.43|990.15|979.65|27
1653391660000|2022-05-24 11:27:40|990.86|980.36|990.83|980.33|990.9|980.4|990.81|980.31|9
1653391670000|2022-05-24 11:27:50|990.8|980.3|991.2|980.7|991.2|980.7|990.79|980.29|5
1653391680000|2022-05-24 11:28:00|991.21|980.71|991.35|980.85|991.85|981.35|991.17|980.67|23
1653391690000|2022-05-24 11:28:10|991.36|980.86|991.74|981.24|991.79|981.29|991.36|980.86|16
1653391700000|2022-05-24 11:28:20|991.8|981.3|991.27|980.77|991.83|981.33|991.05|980.55|21
1653391710000|2022-05-24 11:28:30|991.28|980.78|991.42|980.92|991.42|980.92|991.09|980.59|13
1653391720000|2022-05-24 11:28:40|991.5|981|991.23|980.73|991.55|981.05|991.23|980.73|5
1653391730000|2022-05-24 11:28:50|991.21|980.71|991.34|980.84|991.34|980.84|990.9|980.4|22
1653391740000|2022-05-24 11:29:00|991.31|980.81|990.17|979.67|991.31|980.81|990.17|979.67|17
1653391750000|2022-05-24 11:29:10|990.2|979.7|990.57|980.07|990.75|980.25|990.13|979.63|22
1653391760000|2022-05-24 11:29:20|990.44|979.94|990.18|979.68|990.44|979.94|990.15|979.65|22
1653391770000|2022-05-24 11:29:30|990.17|979.67|990.66|980.16|990.66|980.16|989.86|979.36|25
1653391780000|2022-05-24 11:29:40|990.54|980.04|990.12|979.62|990.54|980.04|990.12|979.62|17
1653391790000|2022-05-24 11:29:50|990.1|979.6|989.48|978.98|990.1|979.6|989.48|978.98|28
1653391800000|2022-05-24 11:30:00|989.47|978.97|988.98|978.48|989.68|979.18|988.8|978.3|24
1653391810000|2022-05-24 11:30:10|988.99|978.49|989.71|979.21|989.71|979.21|988.86|978.36|10
1653391820000|2022-05-24 11:30:20|989.7|979.2|989.72|979.22|989.72|979.22|989.7|979.2|3
1653391830000|2022-05-24 11:30:30|989.71|979.21|989.67|979.17|989.74|979.24|989.67|979.17|10
1653391840000|2022-05-24 11:30:40|989.74|979.24|989.67|979.17|989.74|979.24|989.67|979.17|5
1653391850000|2022-05-24 11:30:50|989.69|979.19|989.73|979.23|989.75|979.25|989.64|979.14|12
1653391860000|2022-05-24 11:31:00|989.76|979.26|989.72|979.22|989.8|979.3|989.66|979.16|15
1653391870000|2022-05-24 11:31:10|989.71|979.21|989.79|979.29|989.79|979.29|989.7|979.2|7
1653391880000|2022-05-24 11:31:20|989.78|979.28|989.78|979.28|989.81|979.31|989.78|979.28|12
1653391890000|2022-05-24 11:31:30|989.75|979.25|988.86|978.36|989.75|979.25|988.86|978.36|2
1653391900000|2022-05-24 11:31:40|988.97|978.47|988.96|978.46|988.97|978.47|988.95|978.45|3
1653391910000|2022-05-24 11:31:50|988.98|978.48|988.98|978.48|988.98|978.48|988.96|978.46|6
1653391920000|2022-05-24 11:32:00|988.97|978.47|988.99|978.49|988.99|978.49|988.97|978.47|7
1653391930000|2022-05-24 11:32:10|988.86|978.36|989.08|978.58|989.08|978.58|988.8|978.3|4
1653391940000|2022-05-24 11:32:20|988.84|978.34|989.09|978.59|989.09|978.59|988.84|978.34|8
1653391950000|2022-05-24 11:32:30|988.98|978.48|988.98|978.48|988.98|978.48|988.98|978.48|1
1653391980000|2022-05-24 11:33:00|988.99|978.49|988.98|978.48|988.99|978.49|988.98|978.48|4
1653391990000|2022-05-24 11:33:10|988.99|978.49|989.74|979.24|989.74|979.24|988.99|978.49|8
1653392000000|2022-05-24 11:33:20|989.84|979.34|989.79|979.29|989.86|979.36|989.66|979.16|16
1653392010000|2022-05-24 11:33:30|989.8|979.3|989.8|979.3|989.8|979.3|989.8|979.3|1
1653392020000|2022-05-24 11:33:40|989.81|979.31|989.81|979.31|989.81|979.31|989.81|979.31|1
1653392030000|2022-05-24 11:33:50|989.8|979.3|989.54|979.04|989.85|979.35|989.36|978.86|14
1653392040000|2022-05-24 11:34:00|989.82|979.32|988.81|978.31|989.82|979.32|988.81|978.31|17
1653392050000|2022-05-24 11:34:10|988.85|978.35|989.35|978.85|989.36|978.86|988.75|978.25|15
1653392060000|2022-05-24 11:34:20|989.31|978.81|989.41|978.91|989.41|978.91|988.94|978.44|12
1653392070000|2022-05-24 11:34:30|988.94|978.44|989.69|979.19|989.81|979.31|988.9|978.4|25
1653392080000|2022-05-24 11:34:40|989.71|979.21|989.79|979.29|989.82|979.32|989.64|979.14|20
1653392090000|2022-05-24 11:34:50|989.82|979.32|989.85|979.35|989.86|979.36|989.75|979.25|17
1653392100000|2022-05-24 11:35:00|989.86|979.36|989.75|979.25|989.86|979.36|989.75|979.25|13
1653392110000|2022-05-24 11:35:10|989.8|979.3|989.75|979.25|989.8|979.3|989.75|979.25|3
1653392120000|2022-05-24 11:35:20|989.73|979.23|990.28|979.78|990.29|979.79|989.73|979.23|10
1653392130000|2022-05-24 11:35:30|990.29|979.79|989.8|979.3|990.33|979.83|989.73|979.23|17
1653392140000|2022-05-24 11:35:40|989.79|979.29|989.82|979.32|989.86|979.36|989.65|979.15|11
1653392150000|2022-05-24 11:35:50|989.83|979.33|989.76|979.26|989.97|979.47|989.69|979.19|17
1653392160000|2022-05-24 11:36:00|989.79|979.29|990.07|979.57|990.71|980.21|989.64|979.14|22
1653392170000|2022-05-24 11:36:10|989.88|979.38|990.66|980.16|990.7|980.2|989.81|979.31|21
1653392180000|2022-05-24 11:36:20|990.46|979.96|990.05|979.55|990.66|980.16|990.02|979.52|7
1653392190000|2022-05-24 11:36:30|990.03|979.53|990.03|979.53|990.03|979.53|990.03|979.53|1
1653392200000|2022-05-24 11:36:40|990.05|979.55|990.05|979.55|990.05|979.55|990.05|979.55|1
1653392240000|2022-05-24 11:37:20|989.78|979.28|989.71|979.21|989.8|979.3|989.6|979.1|25
1653392250000|2022-05-24 11:37:30|989.7|979.2|989.89|979.39|989.89|979.39|989.64|979.14|18
1653392260000|2022-05-24 11:37:40|989.74|979.24|989.75|979.25|990.08|979.58|989.73|979.23|16
1653392270000|2022-05-24 11:37:50|990.77|980.27|990|979.5|991.21|980.71|989.95|979.45|34
1653392280000|2022-05-24 11:38:00|989.95|979.45|989.77|979.27|990.14|979.64|989.71|979.21|23
1653392290000|2022-05-24 11:38:10|989.71|979.21|989.13|978.63|989.71|979.21|989.13|978.63|15
1653392300000|2022-05-24 11:38:20|989.11|978.61|989.29|978.79|989.3|978.8|988.95|978.45|22
1653392310000|2022-05-24 11:38:30|989.49|978.99|989.28|978.78|989.74|979.24|989.28|978.78|9
1653392320000|2022-05-24 11:38:40|989.31|978.81|989.74|979.24|989.83|979.33|989.26|978.76|16
1653392330000|2022-05-24 11:38:50|989.75|979.25|989.68|979.18|989.8|979.3|989.35|978.85|33
1653392340000|2022-05-24 11:39:00|989.71|979.21|989.23|978.73|989.71|979.21|988.98|978.48|17
1653392350000|2022-05-24 11:39:10|989.18|978.68|988.42|977.92|989.18|978.68|988.08|977.58|22
1653392360000|2022-05-24 11:39:20|988.41|977.91|988.4|977.9|988.42|977.92|988.25|977.75|12
1653392370000|2022-05-24 11:39:30|988.39|977.89|988.08|977.58|988.41|977.91|988.08|977.58|16
1653392380000|2022-05-24 11:39:40|988|977.5|987.86|977.36|988|977.5|987.79|977.29|8
1653392390000|2022-05-24 11:39:50|987.79|977.29|987.83|977.33|987.83|977.33|987.79|977.29|9
1653392400000|2022-05-24 11:40:00|987.82|977.32|987.83|977.33|987.89|977.39|987.79|977.29|12
1653392410000|2022-05-24 11:40:10|987.77|977.27|987.84|977.34|987.84|977.34|987.64|977.14|27
1653392420000|2022-05-24 11:40:20|987.85|977.35|987.86|977.36|988.32|977.82|987.83|977.33|22
1653392430000|2022-05-24 11:40:30|987.87|977.37|986.95|976.45|988.16|977.66|986.91|976.41|23
1653392440000|2022-05-24 11:40:40|986.94|976.44|986.97|976.47|987.79|977.29|986.75|976.25|19
1653392450000|2022-05-24 11:40:50|986.8|976.3|987.34|976.84|987.36|976.86|986.75|976.25|20
1653392460000|2022-05-24 11:41:00|987.36|976.86|987.37|976.87|987.39|976.89|987.34|976.84|13
1653392470000|2022-05-24 11:41:10|987.38|976.88|987.31|976.81|987.38|976.88|987.31|976.81|13
1653392480000|2022-05-24 11:41:20|987.29|976.79|987.83|977.33|987.83|977.33|987.29|976.79|25
1653392490000|2022-05-24 11:41:30|987.84|977.34|987.81|977.31|987.84|977.34|987.81|977.31|3
1653392500000|2022-05-24 11:41:40|987.82|977.32|987.84|977.34|987.93|977.43|987.78|977.28|14
1653392510000|2022-05-24 11:41:50|987.86|977.36|987.9|977.4|987.9|977.4|987.75|977.25|12
1653392520000|2022-05-24 11:42:00|987.75|977.25|987.75|977.25|987.98|977.48|987.6|977.1|18
1653392530000|2022-05-24 11:42:10|987.79|977.29|987.87|977.37|987.87|977.37|987.75|977.25|10
1653392540000|2022-05-24 11:42:20|987.84|977.34|987.87|977.37|987.9|977.4|987.75|977.25|16
1653392550000|2022-05-24 11:42:30|987.74|977.24|987.84|977.34|987.87|977.37|987.73|977.23|13
1653392560000|2022-05-24 11:42:40|987.82|977.32|987.82|977.32|987.84|977.34|987.82|977.32|3
1653392570000|2022-05-24 11:42:50|987.84|977.34|987.84|977.34|987.84|977.34|987.84|977.34|1
1653392580000|2022-05-24 11:43:00|987.85|977.35|988.7|978.2|988.71|978.21|987.75|977.25|13
1653392590000|2022-05-24 11:43:10|988.71|978.21|988.81|978.31|988.81|978.31|988.69|978.19|22
1653392600000|2022-05-24 11:43:20|988.75|978.25|987.85|977.35|988.89|978.39|987.81|977.31|21
1653392610000|2022-05-24 11:43:30|987.79|977.29|987.22|976.72|987.8|977.3|987.22|976.72|14
1653392620000|2022-05-24 11:43:40|987.63|977.13|987.63|977.13|987.7|977.2|987.63|977.13|4
1653392630000|2022-05-24 11:43:50|987.54|977.04|987.75|977.25|987.78|977.28|987.54|977.04|4
1653392640000|2022-05-24 11:44:00|987.73|977.23|987.69|977.19|987.75|977.25|987.69|977.19|9
1653392650000|2022-05-24 11:44:10|987.75|977.25|987.79|977.29|987.79|977.29|987.63|977.13|15
1653392660000|2022-05-24 11:44:20|987.63|977.13|987.75|977.25|987.81|977.31|987.63|977.13|20
1653392670000|2022-05-24 11:44:30|987.73|977.23|987.66|977.16|987.75|977.25|987.66|977.16|17
1653392680000|2022-05-24 11:44:40|987.69|977.19|987.72|977.22|987.76|977.26|987.69|977.19|9
1653392690000|2022-05-24 11:44:50|987.71|977.21|987.72|977.22|987.72|977.22|987.7|977.2|7
1653392700000|2022-05-24 11:45:00|987.7|977.2|987.59|977.09|987.72|977.22|987.59|977.09|5
1653392710000|2022-05-24 11:45:10|987.6|977.1|987.63|977.13|987.72|977.22|987.49|976.99|13
1653392720000|2022-05-24 11:45:20|987.32|976.82|987.09|976.59|987.32|976.82|987.09|976.59|5
1653392730000|2022-05-24 11:45:30|987.12|976.62|987.16|976.66|987.16|976.66|987.12|976.62|2
1653392740000|2022-05-24 11:45:40|987.22|976.72|987.32|976.82|987.32|976.82|987.19|976.69|7
1653392750000|2022-05-24 11:45:50|987.51|977.01|987.68|977.18|987.69|977.19|987.51|977.01|16
1653392760000|2022-05-24 11:46:00|987.66|977.16|987.54|977.04|987.68|977.18|987.33|976.83|15
1653392770000|2022-05-24 11:46:10|987.6|977.1|987.61|977.11|987.7|977.2|987.57|977.07|16
1653392780000|2022-05-24 11:46:20|987.62|977.12|988.65|978.15|988.75|978.25|987.62|977.12|23
1653392790000|2022-05-24 11:46:30|988.63|978.13|988.6|978.1|988.75|978.25|988.45|977.95|8
1653392800000|2022-05-24 11:46:40|988.75|978.25|988.75|978.25|988.75|978.25|988.56|978.06|3
1653392810000|2022-05-24 11:46:50|988.57|978.07|988.07|977.57|988.57|978.07|988.07|977.57|2
1653392830000|2022-05-24 11:47:10|988.13|977.63|988.08|977.58|988.17|977.67|988.08|977.58|6
1653392840000|2022-05-24 11:47:20|988.09|977.59|988.07|977.57|988.12|977.62|988.07|977.57|5
1653392850000|2022-05-24 11:47:30|988.03|977.53|987.44|976.94|988.03|977.53|987.43|976.93|8
1653392860000|2022-05-24 11:47:40|987.43|976.93|987.15|976.65|987.44|976.94|987.14|976.64|8
1653392870000|2022-05-24 11:47:50|987.44|976.94|987.83|977.33|987.95|977.45|987.44|976.94|29
1653392880000|2022-05-24 11:48:00|987.91|977.41|987.91|977.41|988.17|977.67|987.75|977.25|20
1653392890000|2022-05-24 11:48:10|987.75|977.25|987.8|977.3|988.07|977.57|987.73|977.23|13
1653392900000|2022-05-24 11:48:20|987.75|977.25|987.75|977.25|987.75|977.25|987.75|977.25|1
1653392910000|2022-05-24 11:48:30|987.72|977.22|987.9|977.4|987.9|977.4|987.72|977.22|11
1653392920000|2022-05-24 11:48:40|987.82|977.32|987.89|977.39|987.91|977.41|987.82|977.32|9
1653392930000|2022-05-24 11:48:50|987.82|977.32|987.32|976.82|987.82|977.32|986.98|976.48|21
1653392940000|2022-05-24 11:49:00|987.17|976.67|986.2|975.7|987.17|976.67|986.04|975.54|22
1653392950000|2022-05-24 11:49:10|986.21|975.71|986.13|975.63|986.36|975.86|986.05|975.55|18
1653392960000|2022-05-24 11:49:20|986.17|975.67|986.2|975.7|986.68|976.18|986.08|975.58|18
1653392970000|2022-05-24 11:49:30|986.47|975.97|985.78|975.28|986.56|976.06|985.46|974.96|21
1653392980000|2022-05-24 11:49:40|985.76|975.26|985.72|975.22|985.76|975.26|985.71|975.21|4
1653392990000|2022-05-24 11:49:50|985.71|975.21|985.84|975.34|985.96|975.46|985.71|975.21|19
1653393000000|2022-05-24 11:50:00|985.77|975.27|986.75|976.25|986.82|976.32|985.77|975.27|19
1653393010000|2022-05-24 11:50:10|986.83|976.33|986.84|976.34|986.89|976.39|986.75|976.25|22
1653393020000|2022-05-24 11:50:20|986.79|976.29|987.06|976.56|987.06|976.56|986.75|976.25|18
1653393030000|2022-05-24 11:50:30|987.07|976.57|987.1|976.6|987.11|976.61|987.07|976.57|12
1653393040000|2022-05-24 11:50:40|987.01|976.51|987.43|976.93|987.64|977.14|987.01|976.51|9
1653393050000|2022-05-24 11:50:50|987.59|977.09|987.72|977.22|987.82|977.32|987.36|976.86|29
1653393060000|2022-05-24 11:51:00|987.69|977.19|987.77|977.27|987.78|977.28|987.59|977.09|13
1653393070000|2022-05-24 11:51:10|987.75|977.25|987.16|976.66|987.75|977.25|986.8|976.3|20
1653393080000|2022-05-24 11:51:20|987.17|976.67|987.25|976.75|987.25|976.75|987.17|976.67|5
1653393090000|2022-05-24 11:51:30|987.26|976.76|987.66|977.16|987.66|977.16|987.04|976.54|16
1653393100000|2022-05-24 11:51:40|987.67|977.17|987.62|977.12|987.69|977.19|987.57|977.07|12
1653393110000|2022-05-24 11:51:50|987.61|977.11|987.73|977.23|987.84|977.34|987.61|977.11|21
1653393120000|2022-05-24 11:52:00|987.84|977.34|987.85|977.35|987.91|977.41|987.73|977.23|12
1653393130000|2022-05-24 11:52:10|987.82|977.32|987.91|977.41|987.93|977.43|987.73|977.23|9
1653393140000|2022-05-24 11:52:20|987.93|977.43|987.75|977.25|988.72|978.22|987.37|976.87|36
1653393150000|2022-05-24 11:52:30|987.79|977.29|987.82|977.32|987.83|977.33|987.79|977.29|3
1653393160000|2022-05-24 11:52:40|987.81|977.31|987.85|977.35|987.91|977.41|987.79|977.29|8
1653393170000|2022-05-24 11:52:50|987.82|977.32|987.26|976.76|987.91|977.41|987.25|976.75|13
1653393180000|2022-05-24 11:53:00|987.39|976.89|986.16|975.66|987.47|976.97|986.16|975.66|33
1653393190000|2022-05-24 11:53:10|986.17|975.67|986.36|975.86|986.36|975.86|985.77|975.27|18
1653393200000|2022-05-24 11:53:20|986.45|975.95|986.76|976.26|986.88|976.38|986.44|975.94|19
1653393210000|2022-05-24 11:53:30|986.77|976.27|986.13|975.63|986.85|976.35|985.75|975.25|24
1653393220000|2022-05-24 11:53:40|986.17|975.67|986.16|975.66|986.61|976.11|986.13|975.63|18
1653393230000|2022-05-24 11:53:50|986.13|975.63|986.16|975.66|986.64|976.14|986.13|975.63|7
1653393240000|2022-05-24 11:54:00|986.29|975.79|986|975.5|986.73|976.23|985.94|975.44|23
1653393250000|2022-05-24 11:54:10|985.99|975.49|985.75|975.25|986.07|975.57|985.74|975.24|20
1653393260000|2022-05-24 11:54:20|985.74|975.24|985.74|975.24|985.75|975.25|985.74|975.24|5
1653393270000|2022-05-24 11:54:30|985.75|975.25|986.12|975.62|986.13|975.63|985.7|975.2|21
1653393280000|2022-05-24 11:54:40|986.13|975.63|985.73|975.23|986.13|975.63|985.73|975.23|9
1653393290000|2022-05-24 11:54:50|985.82|975.32|985.77|975.27|985.99|975.49|985.39|974.89|24
1653393300000|2022-05-24 11:55:00|985.82|975.32|985.75|975.25|986.01|975.51|985.64|975.14|24
1653393310000|2022-05-24 11:55:10|985.74|975.24|985.74|975.24|985.8|975.3|985.68|975.18|20
1653393320000|2022-05-24 11:55:20|985.68|975.18|985.79|975.29|985.84|975.34|985.68|975.18|20
1653393330000|2022-05-24 11:55:30|985.72|975.22|985.14|974.64|985.76|975.26|985.14|974.64|16
1653393340000|2022-05-24 11:55:40|985.15|974.65|984.73|974.23|985.16|974.66|983.96|973.46|25
1653393350000|2022-05-24 11:55:50|984.7|974.2|984.8|974.3|984.81|974.31|984.7|974.2|10
1653393360000|2022-05-24 11:56:00|984.81|974.31|985.67|975.17|985.7|975.2|984.8|974.3|20
1653393370000|2022-05-24 11:56:10|985.7|975.2|987.33|976.83|987.33|976.83|985.59|975.09|24
1653393380000|2022-05-24 11:56:20|987.15|976.65|986.79|976.29|987.75|977.25|986.79|976.29|24
1653393390000|2022-05-24 11:56:30|986.94|976.44|986.79|976.29|987.39|976.89|986.79|976.29|22
1653393400000|2022-05-24 11:56:40|986.82|976.32|986.32|975.82|986.99|976.49|986.28|975.78|23
1653393410000|2022-05-24 11:56:50|986.29|975.79|986.29|975.79|986.78|976.28|986.16|975.66|25
1653393420000|2022-05-24 11:57:00|986.12|975.62|986.3|975.8|986.34|975.84|985.99|975.49|15
1653393430000|2022-05-24 11:57:10|986.2|975.7|986.79|976.29|986.79|976.29|986.2|975.7|9
1653393480000|2022-05-24 11:58:00|986.69|976.19|986.8|976.3|986.82|976.32|986.69|976.19|14
1653393490000|2022-05-24 11:58:10|986.75|976.25|986.81|976.31|986.81|976.31|986.75|976.25|4
1653393500000|2022-05-24 11:58:20|986.78|976.28|986.81|976.31|986.81|976.31|986.69|976.19|14
1653393510000|2022-05-24 11:58:30|986.82|976.32|987|976.5|987.03|976.53|986.75|976.25|23
1653393520000|2022-05-24 11:58:40|987.03|976.53|986.93|976.43|987.03|976.53|986.84|976.34|13
1653393530000|2022-05-24 11:58:50|986.95|976.45|987.76|977.26|987.76|977.26|986.95|976.45|13
1653393540000|2022-05-24 11:59:00|987.75|977.25|988.43|977.93|988.43|977.93|987.68|977.18|22
1653393550000|2022-05-24 11:59:10|988.44|977.94|989.79|979.29|989.83|979.33|988.44|977.94|25
1653393560000|2022-05-24 11:59:20|989.84|979.34|990.15|979.65|990.15|979.65|989.82|979.32|23
1653393570000|2022-05-24 11:59:30|990.01|979.51|990.11|979.61|990.11|979.61|990.01|979.51|6
1653393580000|2022-05-24 11:59:40|990.13|979.63|990.71|980.21|990.71|980.21|990.13|979.63|6
1653393590000|2022-05-24 11:59:50|990.67|980.17|990.74|980.24|990.78|980.28|990.67|980.17|8
1653393600000|2022-05-24 12:00:00|990.75|980.25|990.37|979.87|990.79|980.29|989.9|979.4|24
1653393610000|2022-05-24 12:00:10|989.95|979.45|990.71|980.21|990.75|980.25|989.75|979.25|18
1653393620000|2022-05-24 12:00:20|990.75|980.25|991.56|981.06|991.56|981.06|990.75|980.25|21
1653393630000|2022-05-24 12:00:30|991.57|981.07|990.8|980.3|991.59|981.09|990.75|980.25|17
1653393640000|2022-05-24 12:00:40|990.78|980.28|990.76|980.26|990.78|980.28|989.8|979.3|17
1653393650000|2022-05-24 12:00:50|990.2|979.7|989.75|979.25|990.44|979.94|989.75|979.25|13
1653393670000|2022-05-24 12:01:10|989.82|979.32|989.86|979.36|989.87|979.37|989.82|979.32|8
1653393680000|2022-05-24 12:01:20|989.87|979.37|989.88|979.38|989.88|979.38|989.86|979.36|6
1653393690000|2022-05-24 12:01:30|989.83|979.33|989.75|979.25|989.88|979.38|989.75|979.25|7
1653393700000|2022-05-24 12:01:40|989.01|978.51|989.1|978.6|989.85|979.35|988.95|978.45|30
1653393710000|2022-05-24 12:01:50|989.14|978.64|988.73|978.23|989.38|978.88|988.73|978.23|22
1653393720000|2022-05-24 12:02:00|988.8|978.3|988.75|978.25|988.87|978.37|988.71|978.21|29
1653393730000|2022-05-24 12:02:10|988.86|978.36|988.8|978.3|988.98|978.48|988.7|978.2|22
1653393740000|2022-05-24 12:02:20|989.01|978.51|988.52|978.02|989.01|978.51|988.44|977.94|21
1653393750000|2022-05-24 12:02:30|988.49|977.99|988.66|978.16|988.67|978.17|987.8|977.3|24
1653393760000|2022-05-24 12:02:40|988.77|978.27|988.74|978.24|988.77|978.27|988.57|978.07|14
1653393780000|2022-05-24 12:03:00|988.75|978.25|989.58|979.08|989.58|979.08|988.7|978.2|7
1653393790000|2022-05-24 12:03:10|989.63|979.13|989.73|979.23|989.73|979.23|989.6|979.1|4
1653393800000|2022-05-24 12:03:20|989.75|979.25|990.66|980.16|990.66|980.16|989.75|979.25|14
1653393810000|2022-05-24 12:03:30|990.65|980.15|990.59|980.09|990.65|980.15|989.75|979.25|13
1653393820000|2022-05-24 12:03:40|990.63|980.13|990.65|980.15|990.75|980.25|990.63|980.13|9
1653393830000|2022-05-24 12:03:50|990.75|980.25|990.64|980.14|990.75|980.25|990.63|980.13|6
1653393840000|2022-05-24 12:04:00|990.63|980.13|990.64|980.14|990.64|980.14|990.6|980.1|4
1653393850000|2022-05-24 12:04:10|990.63|980.13|991.57|981.07|991.57|981.07|990.63|980.13|9
1653393860000|2022-05-24 12:04:20|991.25|980.75|991.99|981.49|992.41|981.91|991.25|980.75|18
1653393870000|2022-05-24 12:04:30|991.79|981.29|991.69|981.19|992.02|981.52|991.67|981.17|17
1653393880000|2022-05-24 12:04:40|991.67|981.17|992.29|981.79|992.33|981.83|991.67|981.17|12
1653393890000|2022-05-24 12:04:50|992.66|982.16|991.73|981.23|992.66|982.16|991.73|981.23|29
1653393900000|2022-05-24 12:05:00|991.71|981.21|992.68|982.18|993.02|982.52|991.42|980.92|24
1653393910000|2022-05-24 12:05:10|992.29|981.79|993.51|983.01|993.51|983.01|992.29|981.79|15
1653393920000|2022-05-24 12:05:20|993.48|982.98|992.73|982.23|993.48|982.98|992.72|982.22|14
1653393930000|2022-05-24 12:05:30|992.74|982.24|992.22|981.72|992.74|982.24|992.22|981.72|16
1653393940000|2022-05-24 12:05:40|992.23|981.73|992.15|981.65|992.33|981.83|992.15|981.65|10
1653393950000|2022-05-24 12:05:50|992.17|981.67|991.84|981.34|992.19|981.69|991.84|981.34|11
1653393960000|2022-05-24 12:06:00|991.82|981.32|991.75|981.25|991.85|981.35|991.75|981.25|16
1653393970000|2022-05-24 12:06:10|991.77|981.27|992.05|981.55|992.25|981.75|991.75|981.25|22
1653393980000|2022-05-24 12:06:20|992.06|981.56|991.88|981.38|992.06|981.56|991.77|981.27|13
1653393990000|2022-05-24 12:06:30|991.86|981.36|991.55|981.05|992.07|981.57|991.55|981.05|10
1653394000000|2022-05-24 12:06:40|991.53|981.03|991.85|981.35|991.88|981.38|991.51|981.01|12
1653394010000|2022-05-24 12:06:50|991.88|981.38|991.8|981.3|991.88|981.38|991.75|981.25|13
1653394020000|2022-05-24 12:07:00|991.85|981.35|991.75|981.25|991.85|981.35|990.9|980.4|16
1653394030000|2022-05-24 12:07:10|991.76|981.26|990.9|980.4|991.78|981.28|990.9|980.4|16
1653394040000|2022-05-24 12:07:20|990.85|980.35|990.33|979.83|990.85|980.35|990.26|979.76|16
1653394050000|2022-05-24 12:07:30|990.34|979.84|989.81|979.31|990.46|979.96|989.75|979.25|24
1653394060000|2022-05-24 12:07:40|989.83|979.33|989.75|979.25|989.97|979.47|989.75|979.25|15
1653394070000|2022-05-24 12:07:50|989.89|979.39|989.94|979.44|990.41|979.91|989.75|979.25|21
1653394080000|2022-05-24 12:08:00|989.95|979.45|989.97|979.47|990.03|979.53|989.93|979.43|12
1653394090000|2022-05-24 12:08:10|989.96|979.46|989.66|979.16|989.96|979.46|989.66|979.16|16
1653394100000|2022-05-24 12:08:20|989.1|978.6|989.5|979|989.5|979|989.1|978.6|9
1653394110000|2022-05-24 12:08:30|989.53|979.03|989.5|979|989.53|979.03|989.5|979|2
1653394120000|2022-05-24 12:08:40|989.74|979.24|988.76|978.26|989.74|979.24|988.73|978.23|22
1653394130000|2022-05-24 12:08:50|988.77|978.27|988.82|978.32|988.84|978.34|988.77|978.27|8
1653394140000|2022-05-24 12:09:00|988.99|978.49|988.92|978.42|988.99|978.49|988.84|978.34|3
1653394150000|2022-05-24 12:09:10|988.94|978.44|987.9|977.4|988.94|978.44|987.9|977.4|20
1653394160000|2022-05-24 12:09:20|987.92|977.42|987.8|977.3|987.93|977.43|987.79|977.29|10
1653394170000|2022-05-24 12:09:30|987.92|977.42|987.47|976.97|987.96|977.46|987.47|976.97|9
1653394180000|2022-05-24 12:09:40|987.75|977.25|987.14|976.64|987.75|977.25|986.82|976.32|13
1653394190000|2022-05-24 12:09:50|987.26|976.76|987.04|976.54|987.26|976.76|986.97|976.47|11
1653394200000|2022-05-24 12:10:00|987.06|976.56|986.83|976.33|987.09|976.59|986.74|976.24|11
1653394210000|2022-05-24 12:10:10|986.74|976.24|987.64|977.14|987.75|977.25|986.74|976.24|24
1653394220000|2022-05-24 12:10:20|987.69|977.19|986.73|976.23|987.69|977.19|986.7|976.2|34
1653394230000|2022-05-24 12:10:30|986.75|976.25|986.72|976.22|986.75|976.25|986.34|975.84|20
1653394240000|2022-05-24 12:10:40|986.75|976.25|986.44|975.94|986.75|976.25|986.31|975.81|24
1653394250000|2022-05-24 12:10:50|985.82|975.32|985.85|975.35|985.97|975.47|985.82|975.32|9
1653394260000|2022-05-24 12:11:00|985.8|975.3|985.76|975.26|985.82|975.32|985.75|975.25|6
1653394270000|2022-05-24 12:11:10|985.86|975.36|985.95|975.45|985.95|975.45|985.86|975.36|4
1653394310000|2022-05-24 12:11:50|985.85|975.35|985.67|975.17|985.85|975.35|985.67|975.17|7
1653394320000|2022-05-24 12:12:00|985.7|975.2|985.86|975.36|985.86|975.36|985.67|975.17|19
1653394330000|2022-05-24 12:12:10|985.82|975.32|985.75|975.25|985.82|975.32|985.56|975.06|13
1653394340000|2022-05-24 12:12:20|985.69|975.19|985.7|975.2|985.84|975.34|985.69|975.19|21
1653394350000|2022-05-24 12:12:30|985.82|975.32|985.75|975.25|985.82|975.32|985.7|975.2|12
1653394360000|2022-05-24 12:12:40|985.78|975.28|985.75|975.25|985.81|975.31|985.75|975.25|5
1653394370000|2022-05-24 12:12:50|985.77|975.27|985.77|975.27|985.77|975.27|985.77|975.27|1
1653394380000|2022-05-24 12:13:00|985.73|975.23|985.75|975.25|985.77|975.27|985.73|975.23|3
1653394400000|2022-05-24 12:13:20|985.63|975.13|985.65|975.15|985.71|975.21|985.63|975.13|8
1653394410000|2022-05-24 12:13:30|985.66|975.16|985.23|974.73|985.72|975.22|985.22|974.72|8
1653394420000|2022-05-24 12:13:40|985.22|974.72|985.68|975.18|985.76|975.26|985.22|974.72|18
1653394430000|2022-05-24 12:13:50|985.69|975.19|985.7|975.2|985.76|975.26|985.5|975|16
1653394440000|2022-05-24 12:14:00|985.55|975.05|984.75|974.25|985.55|975.05|984.75|974.25|10
1653394450000|2022-05-24 12:14:10|985.01|974.51|984.03|973.53|985.01|974.51|983.83|973.33|19
1653394460000|2022-05-24 12:14:20|984.04|973.54|984.81|974.31|984.84|974.34|983.81|973.31|26
1653394470000|2022-05-24 12:14:30|984.82|974.32|984.83|974.33|984.83|974.33|984.82|974.32|2
1653394480000|2022-05-24 12:14:40|984.82|974.32|984.8|974.3|984.82|974.32|984.79|974.29|5
1653394490000|2022-05-24 12:14:50|984.81|974.31|984.47|973.97|984.87|974.37|984.47|973.97|14
1653394500000|2022-05-24 12:15:00|984.71|974.21|983.89|973.39|984.71|974.21|983.75|973.25|23
1653394510000|2022-05-24 12:15:10|983.9|973.4|983.91|973.41|983.91|973.41|983.86|973.36|5
1653394520000|2022-05-24 12:15:20|983.92|973.42|983.91|973.41|983.93|973.43|983.91|973.41|3
1653394540000|2022-05-24 12:15:40|983.85|973.35|983.75|973.25|983.89|973.39|983.03|972.53|23
1653394550000|2022-05-24 12:15:50|983.82|973.32|983.75|973.25|984|973.5|983.75|973.25|15
1653394560000|2022-05-24 12:16:00|984.25|973.75|984.61|974.11|984.92|974.42|983.88|973.38|30
1653394570000|2022-05-24 12:16:10|985.01|974.51|985.74|975.24|985.75|975.25|984.98|974.48|24
1653394580000|2022-05-24 12:16:20|985.68|975.18|985.7|975.2|985.75|975.25|985.59|975.09|17
1653394590000|2022-05-24 12:16:30|985.71|975.21|985.67|975.17|985.74|975.24|985.67|975.17|8
1653394600000|2022-05-24 12:16:40|985.68|975.18|985.67|975.17|985.7|975.2|985.67|975.17|3
1653394610000|2022-05-24 12:16:50|985.68|975.18|985.67|975.17|985.68|975.18|985.67|975.17|2
1653394620000|2022-05-24 12:17:00|985.3|974.8|985.74|975.24|985.74|975.24|984.82|974.32|17
1653394630000|2022-05-24 12:17:10|985.68|975.18|985.75|975.25|985.75|975.25|985.68|975.18|4
1653394650000|2022-05-24 12:17:30|985.76|975.26|985.75|975.25|985.89|975.39|985.71|975.21|6
1653394660000|2022-05-24 12:17:40|985.76|975.26|985.84|975.34|985.84|975.34|985.71|975.21|15
1653394670000|2022-05-24 12:17:50|985.75|975.25|985.8|975.3|985.89|975.39|985.73|975.23|22
1653394680000|2022-05-24 12:18:00|985.81|975.31|985.83|975.33|985.84|975.34|985.69|975.19|23
1653394690000|2022-05-24 12:18:10|985.84|975.34|985.83|975.33|985.84|975.34|985.83|975.33|4
1653394700000|2022-05-24 12:18:20|985.84|975.34|985.83|975.33|985.84|975.34|985.83|975.33|6
1653394710000|2022-05-24 12:18:30|985.84|975.34|985.89|975.39|985.89|975.39|985.83|975.33|6
1653394720000|2022-05-24 12:18:40|985.84|975.34|986.03|975.53|986.51|976.01|985.84|975.34|12
1653394730000|2022-05-24 12:18:50|986.09|975.59|985.89|975.39|986.14|975.64|985.85|975.35|11
1653394740000|2022-05-24 12:19:00|985.91|975.41|985.92|975.42|985.96|975.46|985.89|975.39|7
1653394750000|2022-05-24 12:19:10|985.94|975.44|985.97|975.47|985.97|975.47|985.9|975.4|6
1653394760000|2022-05-24 12:19:20|985.98|975.48|985.88|975.38|985.99|975.49|985.85|975.35|18
1653394770000|2022-05-24 12:19:30|985.91|975.41|985.98|975.48|985.98|975.48|985.91|975.41|14
1653394780000|2022-05-24 12:19:40|985.99|975.49|985.97|975.47|985.99|975.49|985.95|975.45|6
1653394790000|2022-05-24 12:19:50|985.98|975.48|985.97|975.47|986.08|975.58|985.97|975.47|14
1653394800000|2022-05-24 12:20:00|985.99|975.49|985.15|974.65|985.99|975.49|985.15|974.65|11
1653394810000|2022-05-24 12:20:10|985.12|974.62|984.49|973.99|985.38|974.88|984.09|973.59|30
1653394820000|2022-05-24 12:20:20|984.42|973.92|984.7|974.2|984.74|974.24|984.37|973.87|26
1653394830000|2022-05-24 12:20:30|984.71|974.21|984.87|974.37|984.97|974.47|984.44|973.94|25
1653394840000|2022-05-24 12:20:40|984.8|974.3|984.67|974.17|984.97|974.47|984.67|974.17|16
1653394850000|2022-05-24 12:20:50|984.68|974.18|984.68|974.18|984.68|974.18|984.68|974.18|1
1653394860000|2022-05-24 12:21:00|984.67|974.17|984.26|973.76|984.67|974.17|984.21|973.71|9
1653394870000|2022-05-24 12:21:10|984.24|973.74|984.25|973.75|984.25|973.75|983.95|973.45|11
1653394880000|2022-05-24 12:21:20|984.22|973.72|984.73|974.23|984.79|974.29|984.22|973.72|13
1653394890000|2022-05-24 12:21:30|984.71|974.21|984.81|974.31|984.82|974.32|984.71|974.21|12
1653394900000|2022-05-24 12:21:40|984.82|974.32|984.82|974.32|984.86|974.36|984.8|974.3|11
1653394910000|2022-05-24 12:21:50|984.81|974.31|984.77|974.27|984.83|974.33|984.77|974.27|8
1653394920000|2022-05-24 12:22:00|984.75|974.25|984.69|974.19|984.77|974.27|984.39|973.89|15
1653394930000|2022-05-24 12:22:10|984.4|973.9|984.67|974.17|984.69|974.19|984.3|973.8|18
1653394940000|2022-05-24 12:22:20|984.25|973.75|984.24|973.74|984.35|973.85|984.19|973.69|7
1653394950000|2022-05-24 12:22:30|984.28|973.78|984.14|973.64|984.28|973.78|984.1|973.6|21
1653394960000|2022-05-24 12:22:40|984.2|973.7|983.8|973.3|984.2|973.7|983.65|973.15|18
1653394970000|2022-05-24 12:22:50|983.85|973.35|983.81|973.31|983.85|973.35|983.81|973.31|10
1653394980000|2022-05-24 12:23:00|983.86|973.36|982.74|972.24|983.86|973.36|982.74|972.24|12
1653394990000|2022-05-24 12:23:10|982.75|972.25|982.75|972.25|983.23|972.73|982.71|972.21|23
1653395000000|2022-05-24 12:23:20|982.74|972.24|983.03|972.53|983.03|972.53|982.69|972.19|12
1653395010000|2022-05-24 12:23:30|983.07|972.57|982.8|972.3|983.07|972.57|982.75|972.25|10
1653395020000|2022-05-24 12:23:40|982.79|972.29|981.79|971.29|982.84|972.34|981.73|971.23|36
1653395030000|2022-05-24 12:23:50|981.81|971.31|980.75|970.25|981.84|971.34|980.75|970.25|26
1653395040000|2022-05-24 12:24:00|980.88|970.38|981.67|971.17|981.67|971.17|980.75|970.25|17
1653395050000|2022-05-24 12:24:10|981.66|971.16|982.56|972.06|982.56|972.06|981.47|970.97|36
1653395060000|2022-05-24 12:24:20|982.57|972.07|982.15|971.65|982.66|972.16|982.08|971.58|15
1653395070000|2022-05-24 12:24:30|982.2|971.7|982.61|972.11|982.66|972.16|982.2|971.7|19
1653395080000|2022-05-24 12:24:40|982.6|972.1|981.85|971.35|982.75|972.25|981.85|971.35|22
1653395090000|2022-05-24 12:24:50|981.75|971.25|981.81|971.31|981.81|971.31|981.22|970.72|7
1653395100000|2022-05-24 12:25:00|981.75|971.25|981.64|971.14|981.76|971.26|981.56|971.06|8
1653395110000|2022-05-24 12:25:10|981.8|971.3|981.73|971.23|981.83|971.33|981.64|971.14|19
1653395120000|2022-05-24 12:25:20|981.71|971.21|981.46|970.96|981.71|971.21|981.45|970.95|15
1653395130000|2022-05-24 12:25:30|981.49|970.99|981.12|970.62|981.58|971.08|981.12|970.62|24
1653395140000|2022-05-24 12:25:40|981.09|970.59|980.75|970.25|981.18|970.68|980.67|970.17|27
1653395150000|2022-05-24 12:25:50|980.74|970.24|979.41|968.91|980.88|970.38|979.38|968.88|24
1653395160000|2022-05-24 12:26:00|979.4|968.9|980.74|970.24|980.75|970.25|978.78|968.28|29
1653395170000|2022-05-24 12:26:10|980.7|970.2|980.08|969.58|980.7|970.2|979.75|969.25|16
1653395180000|2022-05-24 12:26:20|980.09|969.59|980.72|970.22|980.8|970.3|980.09|969.59|26
1653395190000|2022-05-24 12:26:30|980.73|970.23|980.8|970.3|980.8|970.3|980.73|970.23|10
1653395200000|2022-05-24 12:26:40|980.78|970.28|980.77|970.27|980.81|970.31|980.7|970.2|13
1653395210000|2022-05-24 12:26:50|980.78|970.28|981.76|971.26|981.76|971.26|980.78|970.28|17
1653395220000|2022-05-24 12:27:00|981.72|971.22|981.79|971.29|981.79|971.29|981.72|971.22|4
1653395230000|2022-05-24 12:27:10|981.8|971.3|981.77|971.27|982.49|971.99|981.77|971.27|14
1653395240000|2022-05-24 12:27:20|981.8|971.3|981.36|970.86|981.8|971.3|981.1|970.6|22
1653395250000|2022-05-24 12:27:30|981.31|970.81|981.3|970.8|981.54|971.04|980.94|970.44|22
1653395260000|2022-05-24 12:27:40|981.31|970.81|981.43|970.93|981.46|970.96|981.31|970.81|12
1653395270000|2022-05-24 12:27:50|981.35|970.85|980.91|970.41|981.43|970.93|980.91|970.41|12
1653395280000|2022-05-24 12:28:00|980.92|970.42|981.1|970.6|981.1|970.6|980.9|970.4|4
1653395290000|2022-05-24 12:28:10|981.15|970.65|981.97|971.47|982.09|971.59|981.08|970.58|32
1653395300000|2022-05-24 12:28:20|982.01|971.51|981.79|971.29|982.04|971.54|981.79|971.29|19
1653395310000|2022-05-24 12:28:30|981.8|971.3|981.79|971.29|981.8|971.3|981.77|971.27|5
1653395320000|2022-05-24 12:28:40|981.81|971.31|981.9|971.4|981.9|971.4|981.75|971.25|6
1653395330000|2022-05-24 12:28:50|981.73|971.23|982.75|972.25|982.79|972.29|981.73|971.23|29
1653395340000|2022-05-24 12:29:00|982.79|972.29|983.02|972.52|983.54|973.04|982.68|972.18|28
1653395350000|2022-05-24 12:29:10|983.23|972.73|981.81|971.31|983.23|972.73|981.79|971.29|31
1653395360000|2022-05-24 12:29:20|981.79|971.29|981.76|971.26|981.81|971.31|981.15|970.65|27
1653395370000|2022-05-24 12:29:30|981.77|971.27|981.78|971.28|981.79|971.29|981.77|971.27|6
1653395380000|2022-05-24 12:29:40|981.8|971.3|981.78|971.28|981.81|971.31|981.78|971.28|3
1653395390000|2022-05-24 12:29:50|981.79|971.29|981.8|971.3|981.8|971.3|981.79|971.29|2
1653395400000|2022-05-24 12:30:00|981.55|971.05|980.96|970.46|981.55|971.05|980.86|970.36|5
1653395410000|2022-05-24 12:30:10|981.09|970.59|980.96|970.46|981.17|970.67|980.94|970.44|11
1653395420000|2022-05-24 12:30:20|981.16|970.66|980.97|970.47|981.16|970.66|980.8|970.3|23
1653395430000|2022-05-24 12:30:30|980.99|970.49|980.98|970.48|981.01|970.51|980.8|970.3|17
1653395440000|2022-05-24 12:30:40|981.09|970.59|980.94|970.44|981.09|970.59|980.82|970.32|10
1653395450000|2022-05-24 12:30:50|980.95|970.45|980.91|970.41|981.05|970.55|980.82|970.32|10
1653395460000|2022-05-24 12:31:00|980.85|970.35|981.03|970.53|981.05|970.55|980.75|970.25|18
1653395470000|2022-05-24 12:31:10|981.04|970.54|981.66|971.16|981.66|971.16|980.94|970.44|6
1653395480000|2022-05-24 12:31:20|981.65|971.15|981.65|971.15|981.65|971.15|981.64|971.14|3
1653395490000|2022-05-24 12:31:30|981.55|971.05|981.73|971.23|981.74|971.24|981.55|971.05|11
1653395500000|2022-05-24 12:31:40|981.74|971.24|981.86|971.36|981.86|971.36|981.74|971.24|4
1653395520000|2022-05-24 12:32:00|982.15|971.65|982.5|972|982.5|972|982.15|971.65|11
1653395530000|2022-05-24 12:32:10|982.44|971.94|982.16|971.66|982.46|971.96|982.05|971.55|9
1653395570000|2022-05-24 12:32:50|982.71|972.21|982.84|972.34|982.85|972.35|982.65|972.15|10
1653395580000|2022-05-24 12:33:00|982.83|972.33|982.79|972.29|982.86|972.36|982.79|972.29|10
1653395590000|2022-05-24 12:33:10|982.8|972.3|983.1|972.6|983.4|972.9|982.8|972.3|20
1653395600000|2022-05-24 12:33:20|983.4|972.9|983.01|972.51|983.75|973.25|983.01|972.51|19
1653395610000|2022-05-24 12:33:30|983.04|972.54|983.67|973.17|983.72|973.22|983.04|972.54|17
1653395620000|2022-05-24 12:33:40|983.69|973.19|983.75|973.25|983.8|973.3|983.69|973.19|7
1653395640000|2022-05-24 12:34:00|983.6|973.1|983.1|972.6|983.6|973.1|983.1|972.6|2
1653395650000|2022-05-24 12:34:10|983.6|973.1|983.75|973.25|983.75|973.25|983.6|973.1|2
1653395660000|2022-05-24 12:34:20|983.67|973.17|983.75|973.25|983.75|973.25|983.67|973.17|4
1653395670000|2022-05-24 12:34:30|983.61|973.11|983.75|973.25|983.75|973.25|983.61|973.11|2
1653395680000|2022-05-24 12:34:40|983.61|973.11|983.75|973.25|983.75|973.25|983.61|973.11|8
1653395690000|2022-05-24 12:34:50|983.77|973.27|983.8|973.3|983.81|973.31|983.77|973.27|6
1653395700000|2022-05-24 12:35:00|983.82|973.32|983.71|973.21|983.85|973.35|983.68|973.18|12
1653395710000|2022-05-24 12:35:10|983.75|973.25|983.75|973.25|983.87|973.37|983.67|973.17|18
1653395720000|2022-05-24 12:35:20|983.68|973.18|983.78|973.28|983.79|973.29|983.65|973.15|7
1653395730000|2022-05-24 12:35:30|983.67|973.17|983|972.5|983.78|973.28|982.96|972.46|22
1653395740000|2022-05-24 12:35:40|982.97|972.47|982.9|972.4|982.97|972.47|982.45|971.95|14
1653395750000|2022-05-24 12:35:50|982.36|971.86|982.83|972.33|983|972.5|982.36|971.86|23
1653395760000|2022-05-24 12:36:00|982.7|972.2|983|972.5|983|972.5|982.32|971.82|8
1653395770000|2022-05-24 12:36:10|982.43|971.93|983.05|972.55|983.05|972.55|982.3|971.8|18
1653395780000|2022-05-24 12:36:20|982.88|972.38|983.15|972.65|983.15|972.65|982.88|972.38|9
1653395790000|2022-05-24 12:36:30|983.4|972.9|983.73|973.23|983.74|973.24|983.21|972.71|17
1653395800000|2022-05-24 12:36:40|983.71|973.21|983.71|973.21|983.78|973.28|983.4|972.9|13
1653395810000|2022-05-24 12:36:50|983.75|973.25|983.78|973.28|983.81|973.31|983.73|973.23|9
1653395820000|2022-05-24 12:37:00|983.79|973.29|983.81|973.31|983.81|973.31|983.79|973.29|3
1653395830000|2022-05-24 12:37:10|983.82|973.32|984.67|974.17|984.72|974.22|983.79|973.29|19
1653395840000|2022-05-24 12:37:20|984.68|974.18|984.75|974.25|984.85|974.35|984.21|973.71|17
1653395850000|2022-05-24 12:37:30|984.85|974.35|984.83|974.33|985.38|974.88|984.75|974.25|23
1653395860000|2022-05-24 12:37:40|984.84|974.34|984.85|974.35|984.85|974.35|984.84|974.34|2
1653395870000|2022-05-24 12:37:50|984.84|974.34|984.84|974.34|985.41|974.91|984.78|974.28|12
1653395880000|2022-05-24 12:38:00|984.85|974.35|985.69|975.19|985.69|975.19|984.84|974.34|12
1653395890000|2022-05-24 12:38:10|985.71|975.21|985.74|975.24|985.74|975.24|985.71|975.21|3
1653395900000|2022-05-24 12:38:20|985.68|975.18|984.9|974.4|985.68|975.18|984.78|974.28|7
1653395910000|2022-05-24 12:38:30|984.45|973.95|984.92|974.42|984.92|974.42|984.43|973.93|10
1653395920000|2022-05-24 12:38:40|984.75|974.25|984.75|974.25|984.81|974.31|984.75|974.25|7
1653395930000|2022-05-24 12:38:50|984.79|974.29|984.97|974.47|985.74|975.24|984.75|974.25|31
1653395940000|2022-05-24 12:39:00|984.83|974.33|985.65|975.15|985.65|975.15|984.83|974.33|15
1653395950000|2022-05-24 12:39:10|985.45|974.95|985.71|975.21|985.74|975.24|985.2|974.7|13
1653395960000|2022-05-24 12:39:20|985.73|975.23|985.74|975.24|985.74|975.24|985.73|975.23|2
1653395980000|2022-05-24 12:39:40|985.73|975.23|985.74|975.24|985.74|975.24|984.87|974.37|13
1653395990000|2022-05-24 12:39:50|985.67|975.17|985.74|975.24|985.75|975.25|985.67|975.17|6
1653396000000|2022-05-24 12:40:00|985.73|975.23|985.73|975.23|985.73|975.23|985.73|975.23|1
1653396020000|2022-05-24 12:40:20|985.1|974.6|985.38|974.88|985.38|974.88|985.1|974.6|3
1653396030000|2022-05-24 12:40:30|985.26|974.76|985.38|974.88|985.38|974.88|985.26|974.76|2
1653396060000|2022-05-24 12:41:00|985.73|975.23|985.73|975.23|985.73|975.23|985.73|975.23|1
1653396070000|2022-05-24 12:41:10|985.66|975.16|985.74|975.24|985.74|975.24|985.66|975.16|5
1653396080000|2022-05-24 12:41:20|985.83|975.33|985.82|975.32|985.83|975.33|985.82|975.32|2
1653396090000|2022-05-24 12:41:30|985.81|975.31|985.85|975.35|985.92|975.42|985.71|975.21|18
1653396100000|2022-05-24 12:41:40|985.78|975.28|985.84|975.34|985.84|975.34|985.78|975.28|9
1653396110000|2022-05-24 12:41:50|985.75|975.25|985.93|975.43|985.94|975.44|985.75|975.25|8
1653396120000|2022-05-24 12:42:00|985.83|975.33|985.89|975.39|985.89|975.39|985.33|974.83|21
1653396130000|2022-05-24 12:42:10|985.91|975.41|985.83|975.33|986.46|975.96|985.83|975.33|15
1653396140000|2022-05-24 12:42:20|985.82|975.32|985.82|975.32|985.83|975.33|985.74|975.24|13
1653396150000|2022-05-24 12:42:30|985.81|975.31|985.8|975.3|985.82|975.32|985.77|975.27|7
1653396160000|2022-05-24 12:42:40|985.77|975.27|985.81|975.31|985.81|975.31|985.77|975.27|3
1653396170000|2022-05-24 12:42:50|985.68|975.18|985.87|975.37|985.87|975.37|985.6|975.1|12
1653396180000|2022-05-24 12:43:00|985.4|974.9|985.8|975.3|985.92|975.42|985.4|974.9|17
1653396190000|2022-05-24 12:43:10|985.75|975.25|985.92|975.42|985.92|975.42|985.75|975.25|11
1653396200000|2022-05-24 12:43:20|985.9|975.4|986.26|975.76|986.33|975.83|985.9|975.4|12
1653396210000|2022-05-24 12:43:30|986.29|975.79|985.85|975.35|986.38|975.88|985.85|975.35|19
1653396220000|2022-05-24 12:43:40|985.82|975.32|986.62|976.12|986.62|976.12|985.81|975.31|15
1653396230000|2022-05-24 12:43:50|986.46|975.96|986.63|976.13|986.63|976.13|986.23|975.73|11
1653396240000|2022-05-24 12:44:00|986.23|975.73|986.66|976.16|986.66|976.16|986.23|975.73|22
1653396250000|2022-05-24 12:44:10|986.68|976.18|986.63|976.13|986.68|976.18|986.39|975.89|15
1653396260000|2022-05-24 12:44:20|986.64|976.14|986.49|975.99|986.64|976.14|986.49|975.99|6
1653396270000|2022-05-24 12:44:30|986.52|976.02|985.87|975.37|986.58|976.08|985.87|975.37|9
1653396280000|2022-05-24 12:44:40|985.88|975.38|985.88|975.38|985.88|975.38|985.88|975.38|1
1653396290000|2022-05-24 12:44:50|985.87|975.37|985.87|975.37|985.87|975.37|985.87|975.37|1
1653396300000|2022-05-24 12:45:00|985.4|974.9|985.87|975.37|985.87|975.37|985.4|974.9|16
1653396310000|2022-05-24 12:45:10|985.88|975.38|986.65|976.15|986.65|976.15|985.88|975.38|12
1653396320000|2022-05-24 12:45:20|986.64|976.14|986.63|976.13|986.64|976.14|986.62|976.12|9
1653396330000|2022-05-24 12:45:30|986.64|976.14|986.64|976.14|986.64|976.14|986.58|976.08|8
1653396340000|2022-05-24 12:45:40|986.75|976.25|986.85|976.35|986.86|976.36|986.75|976.25|4
1653396370000|2022-05-24 12:46:10|986.81|976.31|986.77|976.27|986.81|976.31|986.75|976.25|5
1653396380000|2022-05-24 12:46:20|986.76|976.26|986.77|976.27|986.77|976.27|986.75|976.25|4
1653396400000|2022-05-24 12:46:40|986.75|976.25|986.48|975.98|986.75|976.25|986.36|975.86|11
1653396410000|2022-05-24 12:46:50|986.55|976.05|986.33|975.83|986.55|976.05|986.23|975.73|13
1653396420000|2022-05-24 12:47:00|986.38|975.88|986.72|976.22|986.77|976.27|986.37|975.87|16
1653396430000|2022-05-24 12:47:10|986.73|976.23|986.71|976.21|986.73|976.23|986.68|976.18|6
1653396440000|2022-05-24 12:47:20|986.72|976.22|986.75|976.25|986.75|976.25|986.45|975.95|21
1653396450000|2022-05-24 12:47:30|986.76|976.26|986.66|976.16|986.76|976.26|986.66|976.16|8
1653396460000|2022-05-24 12:47:40|986.76|976.26|986.66|976.16|986.77|976.27|986.66|976.16|10
1653396470000|2022-05-24 12:47:50|986.75|976.25|986.75|976.25|986.78|976.28|986.66|976.16|15
1653396500000|2022-05-24 12:48:20|986.76|976.26|986.75|976.25|986.76|976.26|986.75|976.25|2
1653396530000|2022-05-24 12:48:50|986.3|975.8|986.3|975.8|986.3|975.8|986.3|975.8|1
1653396540000|2022-05-24 12:49:00|986.75|976.25|986.68|976.18|986.75|976.25|986.58|976.08|8
1653396550000|2022-05-24 12:49:10|986.69|976.19|986.71|976.21|986.74|976.24|986.69|976.19|9
1653396560000|2022-05-24 12:49:20|986.7|976.2|986.63|976.13|986.71|976.21|986.63|976.13|9
1653396570000|2022-05-24 12:49:30|986.64|976.14|986.88|976.38|986.88|976.38|986.63|976.13|17
1653396580000|2022-05-24 12:49:40|986.75|976.25|986.98|976.48|986.98|976.48|986.75|976.25|5
1653396600000|2022-05-24 12:50:00|986.94|976.44|987.73|977.23|987.73|977.23|986.94|976.44|16
1653396660000|2022-05-24 12:51:00|987.8|977.3|987.8|977.3|987.8|977.3|987.7|977.2|8
1653396670000|2022-05-24 12:51:10|987.89|977.39|987.89|977.39|987.89|977.39|987.89|977.39|1
1653396680000|2022-05-24 12:51:20|987.91|977.41|987.79|977.29|987.91|977.41|987.78|977.28|6
1653396690000|2022-05-24 12:51:30|987.81|977.31|987.8|977.3|987.86|977.36|987.78|977.28|5
1653396700000|2022-05-24 12:51:40|987.82|977.32|987.28|976.78|987.83|977.33|987.28|976.78|6
1653396710000|2022-05-24 12:51:50|987.25|976.75|987.78|977.28|987.78|977.28|987.24|976.74|9
1653396720000|2022-05-24 12:52:00|987.75|977.25|987.71|977.21|987.75|977.25|987.24|976.74|13
1653396730000|2022-05-24 12:52:10|987.1|976.6|987.79|977.29|987.79|977.29|987.05|976.55|9
1653396740000|2022-05-24 12:52:20|987.74|977.24|987.76|977.26|987.76|977.26|987.63|977.13|8
1653396750000|2022-05-24 12:52:30|987.68|977.18|987.78|977.28|987.81|977.31|987.63|977.13|12
1653396760000|2022-05-24 12:52:40|987.79|977.29|987.76|977.26|987.81|977.31|987.67|977.17|8
1653396770000|2022-05-24 12:52:50|987.66|977.16|987.76|977.26|987.76|977.26|987.58|977.08|13
1653396780000|2022-05-24 12:53:00|987.58|977.08|987.69|977.19|987.79|977.29|987.41|976.91|13
1653396790000|2022-05-24 12:53:10|987.8|977.3|987.77|977.27|987.8|977.3|987.67|977.17|13
1653396800000|2022-05-24 12:53:20|987.8|977.3|987.77|977.27|987.84|977.34|987.77|977.27|5
1653396810000|2022-05-24 12:53:30|987.76|977.26|987.77|977.27|987.77|977.27|987.76|977.26|6
1653396820000|2022-05-24 12:53:40|987.78|977.28|987.78|977.28|987.78|977.28|987.76|977.26|4
1653396830000|2022-05-24 12:53:50|987.76|977.26|987.84|977.34|987.85|977.35|987.76|977.26|9
1653396840000|2022-05-24 12:54:00|987.81|977.31|987.88|977.38|987.89|977.39|987.8|977.3|19
1653396850000|2022-05-24 12:54:10|987.9|977.4|987.83|977.33|987.93|977.43|987.8|977.3|17
1653396860000|2022-05-24 12:54:20|987.94|977.44|988|977.5|988|977.5|987.82|977.32|15
1653396870000|2022-05-24 12:54:30|987.85|977.35|987.96|977.46|987.96|977.46|987.85|977.35|2
1653396890000|2022-05-24 12:54:50|987.86|977.36|987.81|977.31|987.86|977.36|987.81|977.31|3
1653396900000|2022-05-24 12:55:00|987.83|977.33|987.46|976.96|987.83|977.33|987.05|976.55|10
1653396910000|2022-05-24 12:55:10|987|976.5|986.95|976.45|987.46|976.96|986.9|976.4|9
1653396920000|2022-05-24 12:55:20|986.9|976.4|987.35|976.85|987.35|976.85|986.9|976.4|7
1653396930000|2022-05-24 12:55:30|987.33|976.83|987.24|976.74|987.33|976.83|987.18|976.68|10
1653396940000|2022-05-24 12:55:40|987.25|976.75|987.35|976.85|987.36|976.86|987.25|976.75|6
1653396950000|2022-05-24 12:55:50|987.36|976.86|987.79|977.29|987.79|977.29|987.36|976.86|12
1653396960000|2022-05-24 12:56:00|987.8|977.3|987.77|977.27|987.8|977.3|987.77|977.27|2
1653396970000|2022-05-24 12:56:10|987.76|977.26|987.77|977.27|987.77|977.27|987.76|977.26|4
1653396980000|2022-05-24 12:56:20|987.76|977.26|987.76|977.26|987.77|977.27|987.68|977.18|13
1653396990000|2022-05-24 12:56:30|987.69|977.19|987.81|977.31|987.81|977.31|987.69|977.19|8
1653397000000|2022-05-24 12:56:40|987.8|977.3|987.71|977.21|987.8|977.3|987.69|977.19|9
1653397010000|2022-05-24 12:56:50|987.78|977.28|987.78|977.28|987.78|977.28|987.75|977.25|3
1653397020000|2022-05-24 12:57:00|987.75|977.25|987.76|977.26|987.78|977.28|987.68|977.18|12
1653397030000|2022-05-24 12:57:10|987.77|977.27|987.79|977.29|987.79|977.29|987.75|977.25|5
1653397040000|2022-05-24 12:57:20|987.75|977.25|987.77|977.27|987.78|977.28|987.74|977.24|6
1653397050000|2022-05-24 12:57:30|987.74|977.24|987.74|977.24|987.75|977.25|987.74|977.24|3
1653397070000|2022-05-24 12:57:50|987.75|977.25|987.76|977.26|987.76|977.26|987.74|977.24|4
1653397080000|2022-05-24 12:58:00|987.77|977.27|987.76|977.26|987.78|977.28|987.74|977.24|4
1653397090000|2022-05-24 12:58:10|987.77|977.27|987.3|976.8|987.77|977.27|987.25|976.75|12
1653397100000|2022-05-24 12:58:20|987.31|976.81|986.95|976.45|987.31|976.81|986.95|976.45|3
1653397110000|2022-05-24 12:58:30|987.02|976.52|986.27|975.77|987.16|976.66|986.2|975.7|21
1653397120000|2022-05-24 12:58:40|986.22|975.72|985.87|975.37|986.22|975.72|985.76|975.26|12
1653397130000|2022-05-24 12:58:50|985.81|975.31|985.8|975.3|985.86|975.36|985.78|975.28|6
1653397140000|2022-05-24 12:59:00|985.77|975.27|985.86|975.36|985.88|975.38|985.77|975.27|8
1653397150000|2022-05-24 12:59:10|985.88|975.38|985.75|975.25|985.88|975.38|985.75|975.25|2
1653397160000|2022-05-24 12:59:20|985.78|975.28|986.51|976.01|986.68|976.18|985.78|975.28|25
1653397170000|2022-05-24 12:59:30|986.52|976.02|986.65|976.15|986.71|976.21|985.89|975.39|24
1653397180000|2022-05-24 12:59:40|986.68|976.18|986.75|976.25|986.76|976.26|986.42|975.92|22
1653397190000|2022-05-24 12:59:50|986.68|976.18|985.99|975.49|986.75|976.25|985.9|975.4|24
1653397200000|2022-05-24 13:00:00|985.88|975.38|986.01|975.51|986.01|975.51|985.75|975.25|9
1653397210000|2022-05-24 13:00:10|986.02|975.52|986.02|975.52|986.71|976.21|986.01|975.51|14
1653397220000|2022-05-24 13:00:20|985.79|975.29|985.8|975.3|985.85|975.35|985|974.5|11
1653397230000|2022-05-24 13:00:30|985.75|975.25|985.09|974.59|985.75|975.25|984.95|974.45|17
1653397240000|2022-05-24 13:00:40|985.11|974.61|984.97|974.47|985.75|975.25|984.9|974.4|18
1653397250000|2022-05-24 13:00:50|984.98|974.48|984.75|974.25|984.98|974.48|984.73|974.23|15
1653397260000|2022-05-24 13:01:00|984.81|974.31|984.83|974.33|984.83|974.33|984.76|974.26|13
1653397270000|2022-05-24 13:01:10|984.8|974.3|984.75|974.25|984.8|974.3|984.74|974.24|16
1653397280000|2022-05-24 13:01:20|984.46|973.96|983.74|973.24|984.46|973.96|983.74|973.24|17
1653397290000|2022-05-24 13:01:30|983.75|973.25|984.62|974.12|984.62|974.12|983.74|973.24|24
1653397300000|2022-05-24 13:01:40|984.6|974.1|984.13|973.63|984.63|974.13|984.09|973.59|26
1653397310000|2022-05-24 13:01:50|984.14|973.64|983.78|973.28|984.16|973.66|983.75|973.25|11
1653397320000|2022-05-24 13:02:00|983.79|973.29|983.81|973.31|983.81|973.31|983.79|973.29|4
1653397330000|2022-05-24 13:02:10|983.73|973.23|983.77|973.27|983.9|973.4|983.7|973.2|14
1653397340000|2022-05-24 13:02:20|983.8|973.3|983.13|972.63|983.8|973.3|983.13|972.63|24
1653397350000|2022-05-24 13:02:30|983.07|972.57|983.21|972.71|983.32|972.82|983.07|972.57|15
1653397360000|2022-05-24 13:02:40|983.18|972.68|981.79|971.29|983.18|972.68|981.79|971.29|26
1653397370000|2022-05-24 13:02:50|981.8|971.3|981.58|971.08|982.15|971.65|981.58|971.08|15
1653397380000|2022-05-24 13:03:00|981.57|971.07|981.75|971.25|981.75|971.25|981.29|970.79|21
1653397390000|2022-05-24 13:03:10|981.77|971.27|981.75|971.25|981.86|971.36|981.75|971.25|13
1653397400000|2022-05-24 13:03:20|981.82|971.32|981.79|971.29|981.82|971.32|981.05|970.55|20
1653397410000|2022-05-24 13:03:30|981.81|971.31|981.84|971.34|981.84|971.34|981.71|971.21|16
1653397420000|2022-05-24 13:03:40|981.79|971.29|981.78|971.28|981.8|971.3|981.72|971.22|15
1653397430000|2022-05-24 13:03:50|981.75|971.25|981.91|971.41|982.05|971.55|981.73|971.23|22
1653397440000|2022-05-24 13:04:00|981.92|971.42|981.79|971.29|981.99|971.49|981.72|971.22|17
1653397450000|2022-05-24 13:04:10|981.82|971.32|981.89|971.39|981.89|971.39|981.71|971.21|22
1653397460000|2022-05-24 13:04:20|981.88|971.38|981.84|971.34|982.79|972.29|981.82|971.32|21
1653397470000|2022-05-24 13:04:30|981.86|971.36|982.71|972.21|982.71|972.21|981.86|971.36|14
1653397480000|2022-05-24 13:04:40|982.72|972.22|982.77|972.27|982.77|972.27|982.72|972.22|6
1653397490000|2022-05-24 13:04:50|982.75|972.25|982.26|971.76|982.77|972.27|982.06|971.56|11
1653397500000|2022-05-24 13:05:00|982.41|971.91|982.15|971.65|982.59|972.09|982.05|971.55|21
1653397510000|2022-05-24 13:05:10|982.36|971.86|982.46|971.96|982.59|972.09|982.15|971.65|11
1653397520000|2022-05-24 13:05:20|982.5|972|982.49|971.99|982.5|972|982.49|971.99|2
1653397530000|2022-05-24 13:05:30|982.5|972|982.76|972.26|982.76|972.26|982.5|972|10
1653397540000|2022-05-24 13:05:40|982.77|972.27|982.77|972.27|982.77|972.27|982.75|972.25|6
1653397550000|2022-05-24 13:05:50|982.75|972.25|983.03|972.53|983.03|972.53|982.75|972.25|6
1653397560000|2022-05-24 13:06:00|983.04|972.54|983.48|972.98|983.49|972.99|982.72|972.22|17
1653397570000|2022-05-24 13:06:10|983.31|972.81|983.66|973.16|983.75|973.25|983.31|972.81|8
1653397580000|2022-05-24 13:06:20|983.73|973.23|983.74|973.24|983.77|973.27|983.71|973.21|6
1653397590000|2022-05-24 13:06:30|983.65|973.15|982.86|972.36|983.68|973.18|982.75|972.25|13
1653397600000|2022-05-24 13:06:40|982.85|972.35|982.87|972.37|982.87|972.37|982.85|972.35|3
1653397610000|2022-05-24 13:06:50|982.86|972.36|982.86|972.36|982.86|972.36|982.86|972.36|1
1653397620000|2022-05-24 13:07:00|982.87|972.37|982.86|972.36|982.87|972.37|982.86|972.36|2
1653397630000|2022-05-24 13:07:10|983.01|972.51|982.95|972.45|983.01|972.51|982.86|972.36|7
1653397640000|2022-05-24 13:07:20|982.87|972.37|982.79|972.29|982.87|972.37|982.72|972.22|13
1653397650000|2022-05-24 13:07:30|982.75|972.25|982.83|972.33|982.87|972.37|982.71|972.21|14
1653397660000|2022-05-24 13:07:40|982.75|972.25|983.04|972.54|983.04|972.54|982.73|972.23|18
1653397670000|2022-05-24 13:07:50|983.02|972.52|982.97|972.47|983.02|972.52|982.97|972.47|5
1653397680000|2022-05-24 13:08:00|982.99|972.49|983.08|972.58|983.29|972.79|982.99|972.49|15
1653397690000|2022-05-24 13:08:10|983.06|972.56|983.11|972.61|983.11|972.61|982.99|972.49|12
1653397700000|2022-05-24 13:08:20|983.12|972.62|983.68|973.18|983.68|973.18|983.12|972.62|10
1653397710000|2022-05-24 13:08:30|983.69|973.19|983.25|972.75|983.83|973.33|983.25|972.75|16
1653397720000|2022-05-24 13:08:40|983.27|972.77|983.28|972.78|983.3|972.8|983.27|972.77|6
1653397730000|2022-05-24 13:08:50|983.3|972.8|983.32|972.82|983.32|972.82|983.3|972.8|2
1653397740000|2022-05-24 13:09:00|983.06|972.56|982.85|972.35|983.06|972.56|982.79|972.29|8
1653397750000|2022-05-24 13:09:10|982.89|972.39|983.75|973.25|983.75|973.25|982.8|972.3|15
1653397760000|2022-05-24 13:09:20|983.77|973.27|984.03|973.53|984.03|973.53|983.71|973.21|13
1653397770000|2022-05-24 13:09:30|983.75|973.25|983.75|973.25|983.75|973.25|983.75|973.25|1
1653397780000|2022-05-24 13:09:40|984.03|973.53|983.76|973.26|984.03|973.53|983.76|973.26|4
1653397790000|2022-05-24 13:09:50|983.77|973.27|984.64|974.14|984.64|974.14|983.77|973.27|11
1653397800000|2022-05-24 13:10:00|984.63|974.13|984.21|973.71|984.63|974.13|983.95|973.45|17
1653397810000|2022-05-24 13:10:10|984.2|973.7|984.76|974.26|984.78|974.28|984.05|973.55|17
1653397820000|2022-05-24 13:10:20|984.77|974.27|984.76|974.26|984.78|974.28|984.75|974.25|7
1653397830000|2022-05-24 13:10:30|984.71|974.21|984.76|974.26|984.82|974.32|984.71|974.21|10
1653397840000|2022-05-24 13:10:40|984.77|974.27|984.76|974.26|984.77|974.27|984.76|974.26|2
1653397850000|2022-05-24 13:10:50|984.7|974.2|984.8|974.3|984.8|974.3|984.65|974.15|13
1653397860000|2022-05-24 13:11:00|984.76|974.26|984.75|974.25|984.83|974.33|984.72|974.22|12
1653397870000|2022-05-24 13:11:10|984.85|974.35|984.75|974.25|984.88|974.38|984.72|974.22|12
1653397880000|2022-05-24 13:11:20|984.83|974.33|984.99|974.49|984.99|974.49|984.72|974.22|13
1653397890000|2022-05-24 13:11:30|985|974.5|985.02|974.52|985.02|974.52|985|974.5|2
1653397900000|2022-05-24 13:11:40|984.89|974.39|984.78|974.28|984.89|974.39|984.78|974.28|6
1653397910000|2022-05-24 13:11:50|984.77|974.27|984.77|974.27|984.78|974.28|984.6|974.1|13
1653397920000|2022-05-24 13:12:00|984.63|974.13|983.26|972.76|984.77|974.27|983.26|972.76|26
1653397930000|2022-05-24 13:12:10|983.2|972.7|983.41|972.91|983.75|973.25|983.1|972.6|28
1653397940000|2022-05-24 13:12:20|983.4|972.9|983.76|973.26|983.76|973.26|983.39|972.89|14
1653397970000|2022-05-24 13:12:50|983.77|973.27|983.75|973.25|983.77|973.27|983.72|973.22|12
1653397980000|2022-05-24 13:13:00|983.72|973.22|983.56|973.06|983.77|973.27|983.32|972.82|11
1653397990000|2022-05-24 13:13:10|983.31|972.81|983.34|972.84|983.52|973.02|983.2|972.7|16
1653398000000|2022-05-24 13:13:20|983.35|972.85|983.25|972.75|983.47|972.97|983.02|972.52|20
1653398010000|2022-05-24 13:13:30|983.26|972.76|983.31|972.81|983.77|973.27|982.9|972.4|28
1653398020000|2022-05-24 13:13:40|983.3|972.8|982.96|972.46|983.31|972.81|982.65|972.15|17
1653398030000|2022-05-24 13:13:50|982.98|972.48|982.1|971.6|982.98|972.48|982.1|971.6|22
1653398040000|2022-05-24 13:14:00|982.18|971.68|982.8|972.3|982.85|972.35|982.02|971.52|23
1653398050000|2022-05-24 13:14:10|982.79|972.29|982.8|972.3|982.86|972.36|982.75|972.25|9
1653398060000|2022-05-24 13:14:20|983.09|972.59|982.79|972.29|983.25|972.75|982.75|972.25|18
1653398070000|2022-05-24 13:14:30|982.75|972.25|984.53|974.03|984.53|974.03|982.75|972.25|22
1653398080000|2022-05-24 13:14:40|984.57|974.07|984.82|974.32|984.83|974.33|984.56|974.06|6
1653398090000|2022-05-24 13:14:50|984.89|974.39|984.9|974.4|985|974.5|984.75|974.25|14
1653398100000|2022-05-24 13:15:00|984.97|974.47|985.26|974.76|985.78|975.28|984.9|974.4|25
1653398110000|2022-05-24 13:15:10|985.28|974.78|985.77|975.27|985.78|975.28|985.27|974.77|13
1653398120000|2022-05-24 13:15:20|985.84|975.34|986.79|976.29|986.84|976.34|985.75|975.25|27
1653398130000|2022-05-24 13:15:30|986.8|976.3|986.81|976.31|986.82|976.32|986.78|976.28|8
1653398140000|2022-05-24 13:15:40|986.79|976.29|986.81|976.31|986.81|976.31|986.79|976.29|3
1653398150000|2022-05-24 13:15:50|986.82|976.32|986.83|976.33|986.83|976.33|986.81|976.31|3
1653398160000|2022-05-24 13:16:00|986.93|976.43|986.89|976.39|986.94|976.44|986.8|976.3|8
1653398170000|2022-05-24 13:16:10|986.83|976.33|986.45|975.95|986.93|976.43|986.41|975.91|18
1653398180000|2022-05-24 13:16:20|986.41|975.91|986.04|975.54|986.5|976|985.99|975.49|19
1653398190000|2022-05-24 13:16:30|986.11|975.61|986.34|975.84|986.34|975.84|986.11|975.61|6
1653398200000|2022-05-24 13:16:40|986.25|975.75|986.29|975.79|986.31|975.81|986.25|975.75|5
1653398210000|2022-05-24 13:16:50|986.34|975.84|986.34|975.84|986.34|975.84|986.34|975.84|1
1653398220000|2022-05-24 13:17:00|986|975.5|986.59|976.09|986.64|976.14|986|975.5|10
1653398230000|2022-05-24 13:17:10|986.54|976.04|986.83|976.33|986.83|976.33|986.54|976.04|17
1653398240000|2022-05-24 13:17:20|986.47|975.97|986.38|975.88|986.51|976.01|986.22|975.72|16
1653398250000|2022-05-24 13:17:30|986.27|975.77|986.3|975.8|986.3|975.8|986.24|975.74|9
1653398260000|2022-05-24 13:17:40|986.32|975.82|986.19|975.69|986.36|975.86|986.12|975.62|10
1653398270000|2022-05-24 13:17:50|986.2|975.7|986.64|976.14|986.64|976.14|986.2|975.7|7
1653398280000|2022-05-24 13:18:00|986.67|976.17|986.17|975.67|986.67|976.17|986.17|975.67|9
1653398300000|2022-05-24 13:18:20|986.18|975.68|986.21|975.71|986.21|975.71|986.18|975.68|7
1653398310000|2022-05-24 13:18:30|986.18|975.68|985.82|975.32|986.26|975.76|985.19|974.69|26
1653398320000|2022-05-24 13:18:40|985.8|975.3|985.59|975.09|985.8|975.3|985.59|975.09|4
1653398330000|2022-05-24 13:18:50|985.6|975.1|985.33|974.83|985.61|975.11|985.05|974.55|12
1653398340000|2022-05-24 13:19:00|985.09|974.59|984.8|974.3|985.2|974.7|984.75|974.25|21
1653398350000|2022-05-24 13:19:10|984.79|974.29|983.81|973.31|984.8|974.3|983.75|973.25|20
1653398360000|2022-05-24 13:19:20|983.82|973.32|983.78|973.28|983.89|973.39|983.73|973.23|23
1653398370000|2022-05-24 13:19:30|983.75|973.25|983.77|973.27|983.79|973.29|983.66|973.16|24
1653398380000|2022-05-24 13:19:40|983.73|973.23|983.76|973.26|983.79|973.29|983.68|973.18|23
1653398390000|2022-05-24 13:19:50|983.75|973.25|983.11|972.61|983.76|973.26|982.91|972.41|12
1653398400000|2022-05-24 13:20:00|983.12|972.62|983.02|972.52|983.16|972.66|982.88|972.38|15
1653398410000|2022-05-24 13:20:10|982.87|972.37|982.96|972.46|982.99|972.49|982.87|972.37|7
1653398420000|2022-05-24 13:20:20|982.97|972.47|984.14|973.64|984.14|973.64|982.97|972.47|14
1653398430000|2022-05-24 13:20:30|984.06|973.56|984.6|974.1|984.6|974.1|984.06|973.56|9
1653398440000|2022-05-24 13:20:40|984.59|974.09|984.73|974.23|984.81|974.31|984.59|974.09|11
1653398450000|2022-05-24 13:20:50|984.83|974.33|985.46|974.96|985.46|974.96|984.73|974.23|17
1653398460000|2022-05-24 13:21:00|985.54|975.04|985.3|974.8|985.75|975.25|985.05|974.55|22
1653398470000|2022-05-24 13:21:10|985.27|974.77|985.22|974.72|985.34|974.84|984.85|974.35|22
1653398480000|2022-05-24 13:21:20|985.25|974.75|985.13|974.63|985.26|974.76|985.12|974.62|10
1653398490000|2022-05-24 13:21:30|985.12|974.62|984.87|974.37|985.13|974.63|984.84|974.34|7
1653398500000|2022-05-24 13:21:40|984.78|974.28|985.02|974.52|985.02|974.52|984.75|974.25|14
1653398510000|2022-05-24 13:21:50|985.03|974.53|984.88|974.38|985.05|974.55|984.75|974.25|15
1653398520000|2022-05-24 13:22:00|984.95|974.45|984.97|974.47|984.97|974.47|984.93|974.43|3
1653398530000|2022-05-24 13:22:10|984.98|974.48|985.21|974.71|985.28|974.78|984.96|974.46|16
1653398540000|2022-05-24 13:22:20|985.26|974.76|985.64|975.14|985.7|975.2|985.26|974.76|19
1653398550000|2022-05-24 13:22:30|985.69|975.19|985.67|975.17|985.69|975.19|985.67|975.17|6
1653398560000|2022-05-24 13:22:40|985.72|975.22|985.86|975.36|986.02|975.52|985.72|975.22|13
1653398570000|2022-05-24 13:22:50|985.88|975.38|985.74|975.24|985.89|975.39|985.61|975.11|21
1653398580000|2022-05-24 13:23:00|985.7|975.2|985.41|974.91|985.79|975.29|985.3|974.8|23
1653398590000|2022-05-24 13:23:10|985.31|974.81|985.36|974.86|985.36|974.86|985.31|974.81|5
1653398600000|2022-05-24 13:23:20|985.31|974.81|985.27|974.77|985.31|974.81|985.26|974.76|4
1653398610000|2022-05-24 13:23:30|985.28|974.78|984.75|974.25|985.28|974.78|984.75|974.25|8
1653398620000|2022-05-24 13:23:40|984.74|974.24|984.38|973.88|984.74|974.24|984.35|973.85|9
1653398630000|2022-05-24 13:23:50|984.37|973.87|984.3|973.8|984.37|973.87|984.3|973.8|10
1653398640000|2022-05-24 13:24:00|983.96|973.46|983.86|973.36|984.16|973.66|983.75|973.25|8
1653398650000|2022-05-24 13:24:10|984.17|973.67|984.05|973.55|984.42|973.92|983.97|973.47|22
1653398660000|2022-05-24 13:24:20|984.14|973.64|984.06|973.56|984.24|973.74|983.97|973.47|12
1653398670000|2022-05-24 13:24:30|983.75|973.25|983.11|972.61|983.96|973.46|983.11|972.61|12
1653398680000|2022-05-24 13:24:40|983.08|972.58|982.95|972.45|983.08|972.58|982.95|972.45|3
1653398690000|2022-05-24 13:24:50|982.96|972.46|982.95|972.45|982.96|972.46|982.95|972.45|2
1653398700000|2022-05-24 13:25:00|982.91|972.41|982.25|971.75|982.91|972.41|982.21|971.71|24
1653398710000|2022-05-24 13:25:10|982.24|971.74|981.76|971.26|982.35|971.85|981.76|971.26|24
1653398720000|2022-05-24 13:25:20|981.75|971.25|981.82|971.32|981.82|971.32|981.13|970.63|25
1653398730000|2022-05-24 13:25:30|981.83|971.33|981.78|971.28|981.87|971.37|981.23|970.73|26
1653398740000|2022-05-24 13:25:40|981.8|971.3|981.75|971.25|981.8|971.3|981.45|970.95|16
1653398750000|2022-05-24 13:25:50|981.76|971.26|981.77|971.27|981.81|971.31|981.51|971.01|25
1653398760000|2022-05-24 13:26:00|981.75|971.25|981.55|971.05|981.75|971.25|981.29|970.79|16
1653398770000|2022-05-24 13:26:10|981.51|971.01|981.21|970.71|981.51|971.01|981.21|970.71|4
1653398780000|2022-05-24 13:26:20|981.22|970.72|981.35|970.85|981.35|970.85|981.16|970.66|16
1653398790000|2022-05-24 13:26:30|981.62|971.12|980.93|970.43|981.67|971.17|980.93|970.43|20
1653398800000|2022-05-24 13:26:40|981.11|970.61|980.88|970.38|981.11|970.61|980.87|970.37|13
1653398810000|2022-05-24 13:26:50|980.91|970.41|980.78|970.28|981.06|970.56|980.5|970|17
1653398820000|2022-05-24 13:27:00|980.69|970.19|980|969.5|980.78|970.28|980|969.5|17
1653398830000|2022-05-24 13:27:10|979.99|969.49|979.8|969.3|979.99|969.49|979.75|969.25|23
1653398840000|2022-05-24 13:27:20|979.79|969.29|979.26|968.76|979.79|969.29|979.26|968.76|16
1653398850000|2022-05-24 13:27:30|979.43|968.93|978.92|968.42|979.53|969.03|978.92|968.42|27
1653398860000|2022-05-24 13:27:40|978.91|968.41|979.75|969.25|979.77|969.27|978.91|968.41|19
1653398870000|2022-05-24 13:27:50|979.7|969.2|979.78|969.28|979.8|969.3|979.66|969.16|18
1653398880000|2022-05-24 13:28:00|979.81|969.31|979.53|969.03|979.9|969.4|978.8|968.3|26
1653398890000|2022-05-24 13:28:10|979.78|969.28|979.15|968.65|979.78|969.28|979.13|968.63|26
1653398900000|2022-05-24 13:28:20|979.09|968.59|979.13|968.63|979.13|968.63|979.09|968.59|7
1653398910000|2022-05-24 13:28:30|979.15|968.65|979.64|969.14|979.73|969.23|979.02|968.52|28
1653398920000|2022-05-24 13:28:40|979.68|969.18|979.76|969.26|979.8|969.3|979.66|969.16|13
1653398930000|2022-05-24 13:28:50|979.77|969.27|980.43|969.93|980.51|970.01|979.77|969.27|22
1653398940000|2022-05-24 13:29:00|980.44|969.94|980.75|970.25|980.75|970.25|980.36|969.86|13
1653398950000|2022-05-24 13:29:10|980.76|970.26|980.76|970.26|980.76|970.26|980.41|969.91|10
1653398960000|2022-05-24 13:29:20|980.75|970.25|979.45|968.95|980.75|970.25|979.06|968.56|20
1653398970000|2022-05-24 13:29:30|979.47|968.97|979.61|969.11|979.81|969.31|979.42|968.92|23
1653398980000|2022-05-24 13:29:40|979.65|969.15|979.29|968.79|979.83|969.33|979.14|968.64|26
1653398990000|2022-05-24 13:29:50|979.12|968.62|978.75|968.25|979.12|968.62|978.15|967.65|21
1653399000000|2022-05-24 13:30:00|978.72|968.22|979.71|969.21|979.71|969.21|978.55|968.05|25
1653399010000|2022-05-24 13:30:10|979.77|969.27|978.85|968.35|979.77|969.27|978.75|968.25|24
1653399020000|2022-05-24 13:30:20|979.15|968.65|980.75|970.25|981|970.5|979.15|968.65|28
1653399030000|2022-05-24 13:30:30|980.5|970|981.05|970.55|981.15|970.65|980.5|970|18
1653399040000|2022-05-24 13:30:40|980.77|970.27|982.57|972.07|982.57|972.07|980.77|970.27|13
1653399050000|2022-05-24 13:30:50|982.59|972.09|982.63|972.13|982.66|972.16|981.75|971.25|18
1653399060000|2022-05-24 13:31:00|982.38|971.88|982.46|971.96|982.63|972.13|981.75|971.25|21
1653399070000|2022-05-24 13:31:10|982.58|972.08|980.68|970.18|982.75|972.25|980.68|970.18|32
1653399080000|2022-05-24 13:31:20|980.69|970.19|979.74|969.24|980.74|970.24|979.74|969.24|24
1653399090000|2022-05-24 13:31:30|979.22|968.72|980.77|970.27|980.77|970.27|979.22|968.72|30
1653399100000|2022-05-24 13:31:40|980.75|970.25|979.98|969.48|980.79|970.29|979.52|969.02|29
1653399110000|2022-05-24 13:31:50|979.94|969.44|980.98|970.48|980.98|970.48|979.74|969.24|30
1653399120000|2022-05-24 13:32:00|981.38|970.88|982.69|972.19|982.82|972.32|981.08|970.58|36
1653399130000|2022-05-24 13:32:10|982.71|972.21|984.67|974.17|984.67|974.17|982.71|972.21|34
1653399140000|2022-05-24 13:32:20|984.62|974.12|985.58|975.08|985.68|975.18|984.53|974.03|30
1653399150000|2022-05-24 13:32:30|985.59|975.09|985.55|975.05|986.04|975.54|984.7|974.2|23
1653399160000|2022-05-24 13:32:40|985.63|975.13|985.6|975.1|985.65|975.15|984.69|974.19|25
1653399170000|2022-05-24 13:32:50|985.62|975.12|986.39|975.89|986.39|975.89|985.49|974.99|35
1653399180000|2022-05-24 13:33:00|986.42|975.92|985.08|974.58|986.42|975.92|984.65|974.15|25
1653399190000|2022-05-24 13:33:10|985.07|974.57|984.98|974.48|985.27|974.77|984.93|974.43|21
1653399200000|2022-05-24 13:33:20|984.99|974.49|984.31|973.81|985|974.5|984.27|973.77|24
1653399210000|2022-05-24 13:33:30|984.36|973.86|982.62|972.12|984.39|973.89|982.55|972.05|24
1653399220000|2022-05-24 13:33:40|982.29|971.79|982.7|972.2|982.75|972.25|981.91|971.41|35
1653399230000|2022-05-24 13:33:50|982.67|972.17|983.72|973.22|983.8|973.3|982.67|972.17|35
1653399240000|2022-05-24 13:34:00|983.73|973.23|985.23|974.73|985.57|975.07|982.87|972.37|37
1653399250000|2022-05-24 13:34:10|985.16|974.66|982.57|972.07|985.16|974.66|982.57|972.07|31
1653399260000|2022-05-24 13:34:20|982.46|971.96|981.6|971.1|982.46|971.96|981.6|971.1|24
1653399270000|2022-05-24 13:34:30|981.59|971.09|980.7|970.2|981.59|971.09|980.7|970.2|25
1653399280000|2022-05-24 13:34:40|980.77|970.27|981.34|970.84|981.34|970.84|980.77|970.27|23
1653399290000|2022-05-24 13:34:50|981.65|971.15|982.16|971.66|982.26|971.76|981.65|971.15|21
1653399300000|2022-05-24 13:35:00|981.99|971.49|980.96|970.46|982|971.5|980.96|970.46|29
1653399310000|2022-05-24 13:35:10|980.97|970.47|980.61|970.11|981.62|971.12|979.77|969.27|31
1653399320000|2022-05-24 13:35:20|980.59|970.09|981.89|971.39|982.01|971.51|980.54|970.04|34
1653399330000|2022-05-24 13:35:30|982.09|971.59|982.55|972.05|982.63|972.13|981.77|971.27|29
1653399340000|2022-05-24 13:35:40|982.61|972.11|982.15|971.65|983.75|973.25|982.15|971.65|35
1653399350000|2022-05-24 13:35:50|982.35|971.85|982.73|972.23|982.73|972.23|982.15|971.65|32
1653399360000|2022-05-24 13:36:00|982.65|972.15|981.75|971.25|982.65|972.15|981.75|971.25|31
1653399370000|2022-05-24 13:36:10|981.77|971.27|980.87|970.37|981.78|971.28|980.81|970.31|18
1653399380000|2022-05-24 13:36:20|980.92|970.42|982.39|971.89|982.61|972.11|980.8|970.3|37
1653399390000|2022-05-24 13:36:30|982.4|971.9|982.75|972.25|982.75|972.25|982.15|971.65|32
1653399400000|2022-05-24 13:36:40|982.76|972.26|981.83|971.33|982.76|972.26|981.83|971.33|14
1653399410000|2022-05-24 13:36:50|981.84|971.34|981.4|970.9|981.84|971.34|981.18|970.68|18
1653399420000|2022-05-24 13:37:00|981.3|970.8|981.27|970.77|981.34|970.84|980.49|969.99|34
1653399430000|2022-05-24 13:37:10|981.57|971.07|981.48|970.98|981.8|971.3|981.06|970.56|33
1653399440000|2022-05-24 13:37:20|981.34|970.84|981.02|970.52|981.34|970.84|980.95|970.45|21
1653399450000|2022-05-24 13:37:30|980.99|970.49|979.75|969.25|980.99|970.49|979.73|969.23|24
1653399460000|2022-05-24 13:37:40|979.8|969.3|980.43|969.93|980.58|970.08|979.74|969.24|27
1653399470000|2022-05-24 13:37:50|980.4|969.9|979.8|969.3|980.5|970|979.75|969.25|17
1653399480000|2022-05-24 13:38:00|979.79|969.29|979.8|969.3|979.8|969.3|979.77|969.27|7
1653399490000|2022-05-24 13:38:10|980.18|969.68|979.73|969.23|980.71|970.21|979.73|969.23|31
1653399500000|2022-05-24 13:38:20|979.46|968.96|979.66|969.16|979.78|969.28|979.05|968.55|23
1653399510000|2022-05-24 13:38:30|979.75|969.25|978.89|968.39|979.78|969.28|978.77|968.27|34
1653399520000|2022-05-24 13:38:40|978.88|968.38|978.79|968.29|978.89|968.39|978.77|968.27|12
1653399530000|2022-05-24 13:38:50|978.83|968.33|978.23|967.73|978.84|968.34|978.23|967.73|23
1653399540000|2022-05-24 13:39:00|978.2|967.7|977.47|966.97|978.4|967.9|977.42|966.92|29
1653399550000|2022-05-24 13:39:10|977.03|966.53|977.77|967.27|977.77|967.27|976.75|966.25|28
1653399560000|2022-05-24 13:39:20|977.76|967.26|978|967.5|978|967.5|977.58|967.08|24
1653399570000|2022-05-24 13:39:30|977.71|967.21|977.74|967.24|978.27|967.77|977.31|966.81|30
1653399580000|2022-05-24 13:39:40|977.76|967.26|977.81|967.31|977.82|967.32|977.13|966.63|24
1653399590000|2022-05-24 13:39:50|977.83|967.33|977.76|967.26|977.83|967.33|977.71|967.21|14
1653399600000|2022-05-24 13:40:00|977.79|967.29|977.79|967.29|977.79|967.29|977|966.5|23
1653399610000|2022-05-24 13:40:10|977.8|967.3|977.79|967.29|978.27|967.77|977.75|967.25|23
1653399620000|2022-05-24 13:40:20|977.81|967.31|977.86|967.36|978.3|967.8|977.79|967.29|21
1653399630000|2022-05-24 13:40:30|977.92|967.42|978.31|967.81|978.31|967.81|977.83|967.33|24
1653399640000|2022-05-24 13:40:40|978.57|968.07|978.81|968.31|979.32|968.82|978.28|967.78|32
1653399650000|2022-05-24 13:40:50|978.82|968.32|978.7|968.2|979.05|968.55|978.24|967.74|18
1653399660000|2022-05-24 13:41:00|978.74|968.24|978.71|968.21|978.78|968.28|978.24|967.74|30
1653399670000|2022-05-24 13:41:10|978.75|968.25|978.72|968.22|978.77|968.27|978.23|967.73|26
1653399680000|2022-05-24 13:41:20|978.74|968.24|980.25|969.75|980.28|969.78|978.72|968.22|28
1653399690000|2022-05-24 13:41:30|980.2|969.7|980|969.5|980.42|969.92|979.8|969.3|30
1653399700000|2022-05-24 13:41:40|979.8|969.3|979.85|969.35|979.88|969.38|979.7|969.2|19
1653399710000|2022-05-24 13:41:50|980|969.5|979.94|969.44|980.53|970.03|979.75|969.25|33
1653399720000|2022-05-24 13:42:00|979.95|969.45|980.7|970.2|980.72|970.22|979.79|969.29|29
1653399730000|2022-05-24 13:42:10|980.71|970.21|980.78|970.28|980.78|970.28|980.45|969.95|18
1653399740000|2022-05-24 13:42:20|980.59|970.09|980.85|970.35|981.22|970.72|980.54|970.04|16
1653399750000|2022-05-24 13:42:30|980.86|970.36|980.66|970.16|981.18|970.68|980.54|970.04|22
1653399760000|2022-05-24 13:42:40|980.65|970.15|979.14|968.64|980.65|970.15|979.03|968.53|30
1653399770000|2022-05-24 13:42:50|979.13|968.63|979.42|968.92|979.49|968.99|978.85|968.35|16
1653399780000|2022-05-24 13:43:00|979.44|968.94|979.5|969|979.53|969.03|978.75|968.25|31
1653399790000|2022-05-24 13:43:10|979.57|969.07|980.64|970.14|980.65|970.15|979.57|969.07|25
1653399800000|2022-05-24 13:43:20|980.65|970.15|980.73|970.23|980.83|970.33|980.6|970.1|11
1653399810000|2022-05-24 13:43:30|980.69|970.19|979.82|969.32|980.69|970.19|979.75|969.25|25
1653399820000|2022-05-24 13:43:40|979.84|969.34|980.74|970.24|980.74|970.24|979.79|969.29|26
1653399830000|2022-05-24 13:43:50|980.75|970.25|979.77|969.27|980.75|970.25|979.76|969.26|24
1653399840000|2022-05-24 13:44:00|979.78|969.28|979.87|969.37|979.89|969.39|979.75|969.25|26
1653399850000|2022-05-24 13:44:10|979.81|969.31|980.24|969.74|980.63|970.13|979.72|969.22|30
1653399860000|2022-05-24 13:44:20|980.03|969.53|979.04|968.54|980.03|969.53|979.04|968.54|27
1653399870000|2022-05-24 13:44:30|979.3|968.8|978.8|968.3|979.43|968.93|978.78|968.28|8
1653399880000|2022-05-24 13:44:40|978.81|968.31|978.87|968.37|978.9|968.4|978.75|968.25|14
1653399890000|2022-05-24 13:44:50|978.85|968.35|978.74|968.24|978.86|968.36|978.74|968.24|9
1653399900000|2022-05-24 13:45:00|978.72|968.22|978.68|968.18|978.92|968.42|977.75|967.25|33
1653399910000|2022-05-24 13:45:10|978.79|968.29|981.78|971.28|981.89|971.39|978.79|968.29|40
1653399920000|2022-05-24 13:45:20|981.7|971.2|981.13|970.63|982.27|971.77|980.91|970.41|35
1653399930000|2022-05-24 13:45:30|981.15|970.65|980.72|970.22|981.33|970.83|980.71|970.21|27
1653399940000|2022-05-24 13:45:40|980.73|970.23|980.8|970.3|980.87|970.37|980.73|970.23|18
1653399950000|2022-05-24 13:45:50|980.78|970.28|980.84|970.34|980.87|970.37|980.75|970.25|19
1653399960000|2022-05-24 13:46:00|980.81|970.31|981.71|971.21|981.71|971.21|980.75|970.25|26
1653399970000|2022-05-24 13:46:10|981.72|971.22|982.03|971.53|982.03|971.53|980.81|970.31|29
1653399980000|2022-05-24 13:46:20|982.08|971.58|981.75|971.25|982.16|971.66|981.75|971.25|32
1653399990000|2022-05-24 13:46:30|981.86|971.36|981.68|971.18|981.99|971.49|981.53|971.03|32
1653400000000|2022-05-24 13:46:40|981.23|970.73|980.86|970.36|981.82|971.32|980.86|970.36|28
1653400010000|2022-05-24 13:46:50|980.87|970.37|981.55|971.05|981.78|971.28|980.87|970.37|20
1653400020000|2022-05-24 13:47:00|981.57|971.07|980.96|970.46|981.59|971.09|980.83|970.33|24
1653400030000|2022-05-24 13:47:10|980.95|970.45|979.92|969.42|981.13|970.63|979.92|969.42|31
1653400040000|2022-05-24 13:47:20|980.04|969.54|979.85|969.35|980.04|969.54|979.79|969.29|8
1653400050000|2022-05-24 13:47:30|979.86|969.36|978.79|968.29|979.91|969.41|978.79|968.29|22
1653400060000|2022-05-24 13:47:40|978.69|968.19|978.29|967.79|978.69|968.19|978.29|967.79|25
1653400070000|2022-05-24 13:47:50|978.28|967.78|977.75|967.25|978.28|967.78|977.57|967.07|24
1653400080000|2022-05-24 13:48:00|977.77|967.27|977.62|967.12|977.85|967.35|977.25|966.75|11
1653400090000|2022-05-24 13:48:10|977.42|966.92|976.94|966.44|977.44|966.94|976.94|966.44|30
1653400100000|2022-05-24 13:48:20|976.79|966.29|973.83|963.33|976.79|966.29|973.83|963.33|37
1653400110000|2022-05-24 13:48:30|973.79|963.29|972.05|961.55|973.79|963.29|972.05|961.55|38
1653400120000|2022-05-24 13:48:40|972.01|961.51|967.94|957.44|972.01|961.51|967.94|957.44|35
1653400130000|2022-05-24 13:48:50|967.99|957.49|965.75|955.25|968.05|957.55|965.75|955.25|29
1653400140000|2022-05-24 13:49:00|965.76|955.26|968.93|958.43|968.93|958.43|965.76|955.26|31
1653400150000|2022-05-24 13:49:10|968.94|958.44|967.69|957.19|968.94|958.44|967.69|957.19|21
1653400160000|2022-05-24 13:49:20|967.6|957.1|969.4|958.9|969.42|958.92|967.6|957.1|29
1653400170000|2022-05-24 13:49:30|969.48|958.98|968.48|957.98|969.59|959.09|968.48|957.98|18
1653400180000|2022-05-24 13:49:40|968.05|957.55|967.45|956.95|968.53|958.03|967.45|956.95|30
1653400190000|2022-05-24 13:49:50|967.07|956.57|964.56|954.06|967.09|956.59|964.55|954.05|36
1653400200000|2022-05-24 13:50:00|964.55|954.05|963.08|952.58|964.55|954.05|963.03|952.53|31
1653400210000|2022-05-24 13:50:10|963.07|952.57|962.8|952.3|963.11|952.61|962.66|952.16|27
1653400220000|2022-05-24 13:50:20|962.79|952.29|964.71|954.21|964.72|954.22|962.74|952.24|26
1653400230000|2022-05-24 13:50:30|964.2|953.7|966.33|955.83|966.33|955.83|964.16|953.66|36
1653400240000|2022-05-24 13:50:40|966.35|955.85|964.58|954.08|966.35|955.85|964.58|954.08|20
1653400250000|2022-05-24 13:50:50|964.46|953.96|964.69|954.19|965.08|954.58|963.8|953.3|16
1653400260000|2022-05-24 13:51:00|964.71|954.21|965.9|955.4|966.53|956.03|964.71|954.21|32
1653400270000|2022-05-24 13:51:10|966.49|955.99|969.15|958.65|969.15|958.65|965.75|955.25|37
1653400280000|2022-05-24 13:51:20|969.17|958.67|968.11|957.61|969.86|959.36|967.8|957.3|35
1653400290000|2022-05-24 13:51:30|968.25|957.75|968.28|957.78|968.76|958.26|967.77|957.27|22
1653400300000|2022-05-24 13:51:40|967.87|957.37|968.04|957.54|969.12|958.62|967.87|957.37|30
1653400310000|2022-05-24 13:51:50|967.81|957.31|967.77|957.27|968.34|957.84|967.75|957.25|27
1653400320000|2022-05-24 13:52:00|967.85|957.35|969.49|958.99|969.52|959.02|967.78|957.28|27
1653400330000|2022-05-24 13:52:10|969.57|959.07|970.1|959.6|970.1|959.6|969.54|959.04|26
1653400340000|2022-05-24 13:52:20|969.78|959.28|970.55|960.05|970.55|960.05|969.78|959.28|11
1653400350000|2022-05-24 13:52:30|970.35|959.85|969.95|959.45|970.37|959.87|969.48|958.98|22
1653400360000|2022-05-24 13:52:40|970|959.5|970.44|959.94|970.44|959.94|970|959.5|15
1653400370000|2022-05-24 13:52:50|970.43|959.93|970.5|960|970.67|960.17|970.25|959.75|16
1653400380000|2022-05-24 13:53:00|970.77|960.27|970.96|960.46|971.71|961.21|969.96|959.46|25
1653400390000|2022-05-24 13:53:10|970.82|960.32|972.14|961.64|972.14|961.64|970.82|960.32|30
1653400400000|2022-05-24 13:53:20|972.13|961.63|971.92|961.42|972.45|961.95|971.78|961.28|17
1653400410000|2022-05-24 13:53:30|971.96|961.46|971.66|961.16|972.15|961.65|971.66|961.16|23
1653400420000|2022-05-24 13:53:40|971.63|961.13|970.77|960.27|971.75|961.25|970.75|960.25|32
1653400430000|2022-05-24 13:53:50|970.78|960.28|969.75|959.25|970.78|960.28|969.75|959.25|29
1653400440000|2022-05-24 13:54:00|969.78|959.28|969.73|959.23|970.16|959.66|969.03|958.53|25
1653400450000|2022-05-24 13:54:10|969.72|959.22|968.9|958.4|969.72|959.22|968.75|958.25|17
1653400460000|2022-05-24 13:54:20|968.89|958.39|969.51|959.01|969.69|959.19|968.75|958.25|27
1653400470000|2022-05-24 13:54:30|969.53|959.03|968.79|958.29|969.53|959.03|968.7|958.2|19
1653400480000|2022-05-24 13:54:40|968.77|958.27|968.02|957.52|968.77|958.27|968.02|957.52|15
1653400490000|2022-05-24 13:54:50|967.95|957.45|967.68|957.18|968.05|957.55|967.31|956.81|29
1653400500000|2022-05-24 13:55:00|967.78|957.28|967.33|956.83|967.96|957.46|967.3|956.8|36
1653400510000|2022-05-24 13:55:10|967|956.5|968.78|958.28|968.78|958.28|966.97|956.47|31
1653400520000|2022-05-24 13:55:20|968.87|958.37|969.77|959.27|969.8|959.3|968.8|958.3|31
1653400530000|2022-05-24 13:55:30|970.05|959.55|968.87|958.37|970.27|959.77|968.78|958.28|22
1653400540000|2022-05-24 13:55:40|968.78|958.28|968.76|958.26|968.94|958.44|968.72|958.22|25
1653400550000|2022-05-24 13:55:50|968.71|958.21|968.67|958.17|968.79|958.29|968.5|958|22
1653400560000|2022-05-24 13:56:00|968.63|958.13|968.26|957.76|968.79|958.29|968.26|957.76|28
1653400570000|2022-05-24 13:56:10|968.07|957.57|967.64|957.14|968.3|957.8|966.8|956.3|37
1653400580000|2022-05-24 13:56:20|967.59|957.09|966.77|956.27|967.59|957.09|966.77|956.27|26
1653400590000|2022-05-24 13:56:30|966.78|956.28|966.02|955.52|966.78|956.28|965.85|955.35|26
1653400600000|2022-05-24 13:56:40|966.01|955.51|966|955.5|966.24|955.74|965.6|955.1|33
1653400610000|2022-05-24 13:56:50|965.99|955.49|965.53|955.03|966.15|955.65|965.27|954.77|34
1653400620000|2022-05-24 13:57:00|965.66|955.16|966.85|956.35|967|956.5|965.43|954.93|33
1653400630000|2022-05-24 13:57:10|966.91|956.41|966.82|956.32|967.7|957.2|966.75|956.25|28
1653400640000|2022-05-24 13:57:20|966.85|956.35|966.75|956.25|967.49|956.99|966.71|956.21|25
1653400650000|2022-05-24 13:57:30|966.72|956.22|965.72|955.22|966.94|956.44|965.68|955.18|22
1653400660000|2022-05-24 13:57:40|965.73|955.23|965.82|955.32|965.89|955.39|965.18|954.68|29
1653400670000|2022-05-24 13:57:50|965.83|955.33|965.84|955.34|966.53|956.03|965.72|955.22|33
1653400680000|2022-05-24 13:58:00|965.86|955.36|967.53|957.03|967.53|957.03|965.73|955.23|34
1653400690000|2022-05-24 13:58:10|967.2|956.7|968.25|957.75|968.88|958.38|967.2|956.7|27
1653400700000|2022-05-24 13:58:20|967.75|957.25|967.95|957.45|968.41|957.91|967.75|957.25|18
1653400710000|2022-05-24 13:58:30|968.14|957.64|967.17|956.67|968.14|957.64|967.06|956.56|33
1653400720000|2022-05-24 13:58:40|967.1|956.6|967.94|957.44|968.14|957.64|967.06|956.56|35
1653400730000|2022-05-24 13:58:50|967.93|957.43|967.75|957.25|968.11|957.61|967|956.5|35
1653400740000|2022-05-24 13:59:00|968.11|957.61|966.62|956.12|968.16|957.66|966.62|956.12|34
1653400750000|2022-05-24 13:59:10|966.9|956.4|965.04|954.54|966.9|956.4|963.77|953.27|39
1653400760000|2022-05-24 13:59:20|963.64|953.14|964.52|954.02|964.94|954.44|963.38|952.88|37
1653400770000|2022-05-24 13:59:30|964.43|953.93|964.15|953.65|964.43|953.93|962.79|952.29|39
1653400780000|2022-05-24 13:59:40|964.06|953.56|965.33|954.83|965.34|954.84|964.05|953.55|36
1653400790000|2022-05-24 13:59:50|965.34|954.84|967.31|956.81|967.31|956.81|965.25|954.75|36
1653400800000|2022-05-24 14:00:00|967.48|956.98|965.94|955.44|967.84|957.34|965.08|954.58|37
1653400810000|2022-05-24 14:00:10|965.93|955.43|963.09|952.59|966|955.5|963.09|952.59|37
1653400820000|2022-05-24 14:00:20|963.05|952.55|964.9|954.4|964.9|954.4|962.42|951.92|29
1653400830000|2022-05-24 14:00:30|964.95|954.45|964.83|954.33|965.31|954.81|964.79|954.29|27
1653400840000|2022-05-24 14:00:40|964.82|954.32|966.2|955.7|966.2|955.7|964.19|953.69|30
1653400850000|2022-05-24 14:00:50|966.31|955.81|966.99|956.49|967.25|956.75|966.31|955.81|24
1653400860000|2022-05-24 14:01:00|967.09|956.59|966.75|956.25|967.09|956.59|966.27|955.77|32
1653400870000|2022-05-24 14:01:10|967.18|956.68|968.22|957.72|968.22|957.72|966.93|956.43|26
1653400880000|2022-05-24 14:01:20|968.21|957.71|967.93|957.43|968.61|958.11|967.67|957.17|31
1653400890000|2022-05-24 14:01:30|968.14|957.64|967.71|957.21|968.14|957.64|966.73|956.23|36
1653400900000|2022-05-24 14:01:40|967.37|956.87|966.87|956.37|967.78|957.28|966.87|956.37|33
1653400910000|2022-05-24 14:01:50|966.88|956.38|967.24|956.74|967.39|956.89|966.88|956.38|29
1653400920000|2022-05-24 14:02:00|967.22|956.72|967.31|956.81|967.38|956.88|966.87|956.37|29
1653400930000|2022-05-24 14:02:10|967.3|956.8|967.92|957.42|968.14|957.64|967.3|956.8|27
1653400940000|2022-05-24 14:02:20|967.91|957.41|967.93|957.43|967.93|957.43|966.55|956.05|37
1653400950000|2022-05-24 14:02:30|967.75|957.25|967.4|956.9|968.02|957.52|967.4|956.9|34
1653400960000|2022-05-24 14:02:40|967.39|956.89|968.9|958.4|968.9|958.4|967.25|956.75|28
1653400970000|2022-05-24 14:02:50|968.6|958.1|969.33|958.83|969.51|959.01|968.45|957.95|35
1653400980000|2022-05-24 14:03:00|969.34|958.84|971.65|961.15|971.65|961.15|969.34|958.84|32
1653400990000|2022-05-24 14:03:10|971.64|961.14|972.37|961.87|972.37|961.87|971.61|961.11|21
1653401000000|2022-05-24 14:03:20|972.44|961.94|973.82|963.32|973.82|963.32|972.44|961.94|24
1653401010000|2022-05-24 14:03:30|974.05|963.55|975.26|964.76|975.27|964.77|973.61|963.11|29
1653401020000|2022-05-24 14:03:40|975.18|964.68|974.44|963.94|975.26|964.76|974.32|963.82|30
1653401030000|2022-05-24 14:03:50|974.37|963.87|973.68|963.18|974.37|963.87|973.67|963.17|31
1653401040000|2022-05-24 14:04:00|973.67|963.17|973.65|963.15|974.03|963.53|973.47|962.97|26
1653401050000|2022-05-24 14:04:10|973.64|963.14|972.59|962.09|973.64|963.14|972.41|961.91|23
1653401060000|2022-05-24 14:04:20|972.75|962.25|972.09|961.59|973.01|962.51|971.75|961.25|31
1653401070000|2022-05-24 14:04:30|972.05|961.55|972.01|961.51|972.11|961.61|971.28|960.78|32
1653401080000|2022-05-24 14:04:40|972|961.5|972.17|961.67|972.31|961.81|972|961.5|26
1653401090000|2022-05-24 14:04:50|972.18|961.68|972.59|962.09|972.95|962.45|972.18|961.68|21
1653401100000|2022-05-24 14:05:00|972.58|962.08|973.5|963|973.5|963|972.3|961.8|31
1653401110000|2022-05-24 14:05:10|973.25|962.75|973.75|963.25|974.26|963.76|973.25|962.75|33
1653401120000|2022-05-24 14:05:20|973.81|963.31|974.08|963.58|974.14|963.64|973.75|963.25|25
1653401130000|2022-05-24 14:05:30|974.07|963.57|974.03|963.53|974.26|963.76|974.03|963.53|21
1653401140000|2022-05-24 14:05:40|973.85|963.35|973.37|962.87|973.85|963.35|973.37|962.87|13
1653401150000|2022-05-24 14:05:50|973.36|962.86|972.96|962.46|973.36|962.86|972.45|961.95|30
1653401160000|2022-05-24 14:06:00|972.97|962.47|973.11|962.61|973.11|962.61|972.41|961.91|20
1653401170000|2022-05-24 14:06:10|973.1|962.6|972.47|961.97|973.1|962.6|972.47|961.97|35
1653401180000|2022-05-24 14:06:20|972.39|961.89|971.09|960.59|972.39|961.89|971.09|960.59|33
1653401190000|2022-05-24 14:06:30|971.38|960.88|971.11|960.61|971.38|960.88|969.77|959.27|36
1653401200000|2022-05-24 14:06:40|970.75|960.25|970.34|959.84|971.21|960.71|969.88|959.38|35
1653401210000|2022-05-24 14:06:50|970.39|959.89|972.19|961.69|972.23|961.73|970.39|959.89|33
1653401220000|2022-05-24 14:07:00|972.18|961.68|973.52|963.02|974.08|963.58|972.11|961.61|31
1653401230000|2022-05-24 14:07:10|973.45|962.95|972.45|961.95|973.66|963.16|972.04|961.54|34
1653401240000|2022-05-24 14:07:20|972.63|962.13|971.95|961.45|973.04|962.54|971.95|961.45|37
1653401250000|2022-05-24 14:07:30|971.93|961.43|971.17|960.67|972.09|961.59|971.17|960.67|36
1653401260000|2022-05-24 14:07:40|971.16|960.66|971.07|960.57|971.3|960.8|970.38|959.88|33
1653401270000|2022-05-24 14:07:50|971.09|960.59|970.1|959.6|971.12|960.62|970.1|959.6|32
1653401280000|2022-05-24 14:08:00|970.63|960.13|969.09|958.59|971.12|960.62|969.09|958.59|31
1653401290000|2022-05-24 14:08:10|969.12|958.62|967.62|957.12|969.12|958.62|967.61|957.11|29
1653401300000|2022-05-24 14:08:20|967.6|957.1|967.62|957.12|967.69|957.19|966.21|955.71|35
1653401310000|2022-05-24 14:08:30|964.85|954.35|967.72|957.22|967.8|957.3|964.85|954.35|36
1653401320000|2022-05-24 14:08:40|967.87|957.37|967.2|956.7|967.87|957.37|966.75|956.25|36
1653401330000|2022-05-24 14:08:50|966.96|956.46|967.38|956.88|967.59|957.09|966.77|956.27|26
1653401340000|2022-05-24 14:09:00|967.37|956.87|967.2|956.7|967.77|957.27|966.79|956.29|27
1653401350000|2022-05-24 14:09:10|967.19|956.69|968.99|958.49|969.01|958.51|967.18|956.68|24
1653401360000|2022-05-24 14:09:20|969|958.5|967.9|957.4|969.9|959.4|967.9|957.4|34
1653401370000|2022-05-24 14:09:30|967.89|957.39|968.78|958.28|968.91|958.41|967.6|957.1|24
1653401380000|2022-05-24 14:09:40|968.79|958.29|967.79|957.29|968.94|958.44|967.79|957.29|28
1653401390000|2022-05-24 14:09:50|968.16|957.66|968.23|957.73|968.42|957.92|967.45|956.95|36
1653401400000|2022-05-24 14:10:00|968.22|957.72|968.03|957.53|968.42|957.92|966.75|956.25|36
1653401410000|2022-05-24 14:10:10|968.02|957.52|965.95|955.45|968.02|957.52|965.95|955.45|34
1653401420000|2022-05-24 14:10:20|966.54|956.04|965.15|954.65|966.74|956.24|965.15|954.65|34
1653401430000|2022-05-24 14:10:30|965.76|955.26|965.51|955.01|966.06|955.56|964.95|954.45|38
1653401440000|2022-05-24 14:10:40|965.71|955.21|963.73|953.23|965.71|955.21|963.05|952.55|27
1653401450000|2022-05-24 14:10:50|963.05|952.55|963.7|953.2|963.81|953.31|962.39|951.89|34
1653401460000|2022-05-24 14:11:00|963.25|952.75|964.79|954.29|964.79|954.29|963.25|952.75|36
1653401470000|2022-05-24 14:11:10|964.98|954.48|965.87|955.37|965.87|955.37|964.98|954.48|18
1653401480000|2022-05-24 14:11:20|965.86|955.36|966.46|955.96|967.83|957.33|965.86|955.36|18
1653401490000|2022-05-24 14:11:30|966.78|956.28|967.49|956.99|968.14|957.64|966.78|956.28|30
1653401500000|2022-05-24 14:11:40|968.03|957.53|967.7|957.2|968.1|957.6|967.65|957.15|15
1653401510000|2022-05-24 14:11:50|967.65|957.15|966.57|956.07|967.88|957.38|966.57|956.07|33
1653401520000|2022-05-24 14:12:00|966.53|956.03|967.83|957.33|967.83|957.33|966.52|956.02|32
1653401530000|2022-05-24 14:12:10|967.85|957.35|968.49|957.99|968.81|958.31|967.61|957.11|17
1653401540000|2022-05-24 14:12:20|968.51|958.01|969.84|959.34|969.84|959.34|967.97|957.47|17
1653401550000|2022-05-24 14:12:30|969.93|959.43|969.85|959.35|970.77|960.27|969.57|959.07|23
1653401560000|2022-05-24 14:12:40|970.35|959.85|969.8|959.3|970.8|960.3|969.41|958.91|26
1653401570000|2022-05-24 14:12:50|969.89|959.39|969.33|958.83|969.95|959.45|969.29|958.79|22
1653401580000|2022-05-24 14:13:00|969.32|958.82|968.8|958.3|969.33|958.83|968.75|958.25|25
1653401590000|2022-05-24 14:13:10|968.81|958.31|967.88|957.38|969.01|958.51|967.69|957.19|33
1653401600000|2022-05-24 14:13:20|967.96|957.46|969.1|958.6|969.1|958.6|967.86|957.36|23
1653401610000|2022-05-24 14:13:30|968.95|958.45|969.53|959.03|969.54|959.04|968.75|958.25|27
1653401620000|2022-05-24 14:13:40|969.18|958.68|969.84|959.34|970.1|959.6|969.18|958.68|24
1653401630000|2022-05-24 14:13:50|970.11|959.61|971.59|961.09|971.62|961.12|969.85|959.35|34
1653401640000|2022-05-24 14:14:00|971.6|961.1|971.31|960.81|971.6|961.1|970.38|959.88|22
1653401650000|2022-05-24 14:14:10|971.3|960.8|969.44|958.94|971.3|960.8|969.44|958.94|26
1653401660000|2022-05-24 14:14:20|969.42|958.92|968.21|957.71|969.42|958.92|968.21|957.71|34
1653401670000|2022-05-24 14:14:30|968.29|957.79|968.19|957.69|968.49|957.99|967.86|957.36|32
1653401680000|2022-05-24 14:14:40|968.18|957.68|968.72|958.22|968.79|958.29|967.97|957.47|23
1653401690000|2022-05-24 14:14:50|968.73|958.23|969.37|958.87|969.62|959.12|968.73|958.23|29
1653401700000|2022-05-24 14:15:00|968.87|958.37|967.84|957.34|968.91|958.41|967.72|957.22|31
1653401710000|2022-05-24 14:15:10|967.75|957.25|968.07|957.57|968.73|958.23|967.75|957.25|21
1653401720000|2022-05-24 14:15:20|968.51|958.01|969.74|959.24|969.78|959.28|968.51|958.01|28
1653401730000|2022-05-24 14:15:30|969.79|959.29|970.89|960.39|970.9|960.4|969.79|959.29|27
1653401740000|2022-05-24 14:15:40|970.83|960.33|971.33|960.83|971.75|961.25|970.75|960.25|26
1653401750000|2022-05-24 14:15:50|971.21|960.71|970.93|960.43|971.21|960.71|970.8|960.3|21
1653401760000|2022-05-24 14:16:00|970.94|960.44|971.36|960.86|971.36|960.86|970.87|960.37|27
1653401770000|2022-05-24 14:16:10|971.47|960.97|972.61|962.11|972.61|962.11|971.47|960.97|26
1653401780000|2022-05-24 14:16:20|972.59|962.09|972.24|961.74|972.83|962.33|971.88|961.38|29
1653401790000|2022-05-24 14:16:30|972.25|961.75|971.66|961.16|972.89|962.39|971.66|961.16|30
1653401800000|2022-05-24 14:16:40|971.86|961.36|972.39|961.89|972.66|962.16|971.86|961.36|23
1653401810000|2022-05-24 14:16:50|972.63|962.13|971.95|961.45|972.65|962.15|971.78|961.28|23
1653401820000|2022-05-24 14:17:00|972.29|961.79|972.51|962.01|972.66|962.16|971.55|961.05|25
1653401830000|2022-05-24 14:17:10|972.5|962|970.12|959.62|972.5|962|970.12|959.62|33
1653401840000|2022-05-24 14:17:20|970.13|959.63|970.05|959.55|970.87|960.37|969.81|959.31|26
1653401850000|2022-05-24 14:17:30|970.45|959.95|970.92|960.42|971.46|960.96|970.15|959.65|38
1653401860000|2022-05-24 14:17:40|971.15|960.65|971.76|961.26|971.76|961.26|970.8|960.3|30
1653401870000|2022-05-24 14:17:50|971.67|961.17|972.09|961.59|972.36|961.86|971.42|960.92|30
1653401880000|2022-05-24 14:18:00|972.05|961.55|971.49|960.99|972.21|961.71|971.11|960.61|34
1653401890000|2022-05-24 14:18:10|971.61|961.11|971.86|961.36|971.97|961.47|971.26|960.76|30
1653401900000|2022-05-24 14:18:20|971.87|961.37|971.95|961.45|972.48|961.98|971.85|961.35|23
1653401910000|2022-05-24 14:18:30|971.87|961.37|970.98|960.48|971.87|961.37|970.9|960.4|32
1653401920000|2022-05-24 14:18:40|970.82|960.32|971.51|961.01|971.51|961.01|970.75|960.25|17
1653401930000|2022-05-24 14:18:50|971.76|961.26|971.9|961.4|971.95|961.45|971.06|960.56|27
1653401940000|2022-05-24 14:19:00|971.95|961.45|971.02|960.52|971.95|961.45|970.96|960.46|24
1653401950000|2022-05-24 14:19:10|971.01|960.51|970.06|959.56|971.01|960.51|970.06|959.56|31
1653401960000|2022-05-24 14:19:20|970.05|959.55|969.97|959.47|970.05|959.55|969.64|959.14|25
1653401970000|2022-05-24 14:19:30|969.98|959.48|969.99|959.49|970.28|959.78|969.95|959.45|19
1653401980000|2022-05-24 14:19:40|969.96|959.46|970.01|959.51|970.08|959.58|969.55|959.05|20
1653401990000|2022-05-24 14:19:50|970.02|959.52|969.37|958.87|970.25|959.75|969.27|958.77|23
1653402000000|2022-05-24 14:20:00|969.35|958.85|969.99|959.49|970.49|959.99|969.28|958.78|25
1653402010000|2022-05-24 14:20:10|970.49|959.99|970.49|959.99|970.5|960|969.99|959.49|12
1653402020000|2022-05-24 14:20:20|969.99|959.49|972.06|961.56|972.06|961.56|969.99|959.49|19
1653402030000|2022-05-24 14:20:30|971.88|961.38|973.78|963.28|973.78|963.28|971.88|961.38|27
1653402040000|2022-05-24 14:20:40|973.77|963.27|973.75|963.25|973.86|963.36|973.36|962.86|20
1653402050000|2022-05-24 14:20:50|973.83|963.33|974.03|963.53|974.44|963.94|973.83|963.33|28
1653402060000|2022-05-24 14:21:00|974.02|963.52|974.02|963.52|974.3|963.8|973.97|963.47|25
1653402070000|2022-05-24 14:21:10|974.1|963.6|975.35|964.85|975.39|964.89|974.01|963.51|21
1653402080000|2022-05-24 14:21:20|975.77|965.27|976.32|965.82|976.78|966.28|975.77|965.27|18
1653402090000|2022-05-24 14:21:30|976.33|965.83|975.79|965.29|976.33|965.83|975.36|964.86|13
1653402100000|2022-05-24 14:21:40|975.81|965.31|975.87|965.37|976.31|965.81|975.81|965.31|17
1653402110000|2022-05-24 14:21:50|975.84|965.34|975.84|965.34|976.74|966.24|975.78|965.28|23
1653402120000|2022-05-24 14:22:00|975.82|965.32|975.89|965.39|976.05|965.55|975.82|965.32|23
1653402130000|2022-05-24 14:22:10|975.9|965.4|976.79|966.29|976.79|966.29|975.9|965.4|12
1653402140000|2022-05-24 14:22:20|976.77|966.27|976.75|966.25|976.93|966.43|976.38|965.88|27
1653402150000|2022-05-24 14:22:30|976.82|966.32|976.85|966.35|976.89|966.39|976.45|965.95|20
1653402160000|2022-05-24 14:22:40|976.86|966.36|976.94|966.44|976.96|966.46|976.5|966|18
1653402170000|2022-05-24 14:22:50|977.07|966.57|977.76|967.26|977.76|967.26|976.88|966.38|21
1653402180000|2022-05-24 14:23:00|977.52|967.02|978.25|967.75|978.25|967.75|977.16|966.66|29
1653402190000|2022-05-24 14:23:10|978.34|967.84|978.33|967.83|979.34|968.84|978.33|967.83|27
1653402200000|2022-05-24 14:23:20|978.83|968.33|979.05|968.55|979.28|968.78|978.8|968.3|25
1653402210000|2022-05-24 14:23:30|979.04|968.54|978.18|967.68|979.04|968.54|978.05|967.55|29
1653402220000|2022-05-24 14:23:40|978.19|967.69|977.45|966.95|978.25|967.75|977.45|966.95|29
1653402230000|2022-05-24 14:23:50|977.47|966.97|977.93|967.43|978|967.5|977.43|966.93|19
1653402240000|2022-05-24 14:24:00|978.33|967.83|976.55|966.05|978.33|967.83|976.55|966.05|30
1653402250000|2022-05-24 14:24:10|976.93|966.43|976.33|965.83|977.04|966.54|976.11|965.61|35
1653402260000|2022-05-24 14:24:20|976.32|965.82|975.23|964.73|976.32|965.82|975.19|964.69|33
1653402270000|2022-05-24 14:24:30|975.29|964.79|975.76|965.26|975.91|965.41|975.24|964.74|24
1653402280000|2022-05-24 14:24:40|975.56|965.06|975.09|964.59|975.56|965.06|975.02|964.52|21
1653402290000|2022-05-24 14:24:50|975.1|964.6|975.83|965.33|975.83|965.33|975.1|964.6|20
1653402300000|2022-05-24 14:25:00|975.84|965.34|975.78|965.28|975.84|965.34|974.78|964.28|30
1653402310000|2022-05-24 14:25:10|975.35|964.85|974.04|963.54|975.39|964.89|973.98|963.48|32
1653402320000|2022-05-24 14:25:20|973.97|963.47|973.41|962.91|974.33|963.83|973.41|962.91|33
1653402330000|2022-05-24 14:25:30|973.71|963.21|973.87|963.37|973.87|963.37|973.05|962.55|30
1653402340000|2022-05-24 14:25:40|973.88|963.38|973.9|963.4|973.93|963.43|972.75|962.25|30
1653402350000|2022-05-24 14:25:50|973.67|963.17|973.48|962.98|973.78|963.28|973.26|962.76|31
1653402360000|2022-05-24 14:26:00|973.47|962.97|974.32|963.82|974.32|963.82|972.8|962.3|37
1653402370000|2022-05-24 14:26:10|973.98|963.48|973.11|962.61|974.32|963.82|972.85|962.35|26
1653402380000|2022-05-24 14:26:20|973.1|962.6|973.82|963.32|973.82|963.32|972.5|962|32
1653402390000|2022-05-24 14:26:30|973.23|962.73|974.1|963.6|974.13|963.63|973.11|962.61|26
1653402400000|2022-05-24 14:26:40|973.76|963.26|973.99|963.49|974.1|963.6|973.45|962.95|16
1653402410000|2022-05-24 14:26:50|974.09|963.59|973.98|963.48|974.57|964.07|973.96|963.46|26
1653402420000|2022-05-24 14:27:00|973.99|963.49|974.78|964.28|974.79|964.29|973.99|963.49|21
1653402430000|2022-05-24 14:27:10|974.81|964.31|975.96|965.46|976.17|965.67|974.81|964.31|24
1653402440000|2022-05-24 14:27:20|975.97|965.47|977.83|967.33|978|967.5|975.97|965.47|31
1653402450000|2022-05-24 14:27:30|977.93|967.43|977.27|966.77|977.99|967.49|977.27|966.77|28
1653402460000|2022-05-24 14:27:40|977.46|966.96|978.21|967.71|978.47|967.97|977.25|966.75|30
1653402470000|2022-05-24 14:27:50|977.9|967.4|977.9|967.4|978.51|968.01|977.79|967.29|36
1653402480000|2022-05-24 14:28:00|978.06|967.56|978.96|968.46|979.21|968.71|977.91|967.41|30
1653402490000|2022-05-24 14:28:10|978.95|968.45|978.99|968.49|979.2|968.7|978.8|968.3|35
1653402500000|2022-05-24 14:28:20|978.92|968.42|978.93|968.43|979.25|968.75|978.59|968.09|27
1653402510000|2022-05-24 14:28:30|979.1|968.6|978|967.5|979.28|968.78|977.92|967.42|34
1653402520000|2022-05-24 14:28:40|978.01|967.51|978.02|967.52|978.04|967.54|977.98|967.48|8
1653402530000|2022-05-24 14:28:50|978.01|967.51|978.54|968.04|978.54|968.04|977.94|967.44|26
1653402540000|2022-05-24 14:29:00|978.55|968.05|978.94|968.44|978.95|968.45|977.92|967.42|29
1653402550000|2022-05-24 14:29:10|978.89|968.39|979.2|968.7|979.76|969.26|978.71|968.21|30
1653402560000|2022-05-24 14:29:20|979.15|968.65|979.82|969.32|979.82|969.32|978.85|968.35|28
1653402570000|2022-05-24 14:29:30|979.83|969.33|979.27|968.77|979.96|969.46|979.21|968.71|20
1653402580000|2022-05-24 14:29:40|979.26|968.76|979.79|969.29|979.8|969.3|979.26|968.76|20
1653402590000|2022-05-24 14:29:50|979.8|969.3|979.59|969.09|979.88|969.38|979.44|968.94|21
1653402600000|2022-05-24 14:30:00|979.57|969.07|979.02|968.52|979.57|969.07|978.85|968.35|34
1653402610000|2022-05-24 14:30:10|979.01|968.51|978.63|968.13|979.01|968.51|978|967.5|33
1653402620000|2022-05-24 14:30:20|978.75|968.25|979.8|969.3|979.85|969.35|978.75|968.25|29
1653402630000|2022-05-24 14:30:30|979.76|969.26|982.03|971.53|982.03|971.53|979.76|969.26|35
1653402640000|2022-05-24 14:30:40|981.99|971.49|984.19|973.69|984.19|973.69|981.99|971.49|32
1653402650000|2022-05-24 14:30:50|984.2|973.7|984.31|973.81|984.65|974.15|984.17|973.67|28
1653402660000|2022-05-24 14:31:00|984.36|973.86|984.68|974.18|984.7|974.2|983.28|972.78|35
1653402670000|2022-05-24 14:31:10|984.76|974.26|984.22|973.72|984.89|974.39|984.11|973.61|27
1653402680000|2022-05-24 14:31:20|984.35|973.85|986.1|975.6|986.63|976.13|984.35|973.85|36
1653402690000|2022-05-24 14:31:30|986.06|975.56|987.68|977.18|987.99|977.49|986|975.5|35
1653402700000|2022-05-24 14:31:40|987.69|977.19|988.91|978.41|988.91|978.41|987.69|977.19|31
1653402710000|2022-05-24 14:31:50|988.78|978.28|985.33|974.83|988.78|978.28|985.17|974.67|31
1653402720000|2022-05-24 14:32:00|985.09|974.59|984.45|973.95|985.52|975.02|984.45|973.95|31
1653402730000|2022-05-24 14:32:10|984.44|973.94|983.98|973.48|984.44|973.94|983.52|973.02|33
1653402740000|2022-05-24 14:32:20|983.89|973.39|986.04|975.54|986.04|975.54|983.89|973.39|32
1653402750000|2022-05-24 14:32:30|986.02|975.52|985.14|974.64|986.02|975.52|985.07|974.57|34
1653402760000|2022-05-24 14:32:40|985.07|974.57|983.95|973.45|985.16|974.66|983.95|973.45|30
1653402770000|2022-05-24 14:32:50|984.39|973.89|984.84|974.34|985.14|974.64|983.95|973.45|34
1653402780000|2022-05-24 14:33:00|984.75|974.25|984.04|973.54|985.04|974.54|983.75|973.25|29
1653402790000|2022-05-24 14:33:10|984.09|973.59|982.6|972.1|984.09|973.59|982.6|972.1|25
1653402800000|2022-05-24 14:33:20|982.58|972.08|982.98|972.48|983|972.5|982.39|971.89|29
1653402810000|2022-05-24 14:33:30|983.1|972.6|982.38|971.88|983.53|973.03|982.34|971.84|28
1653402820000|2022-05-24 14:33:40|982.42|971.92|982.42|971.92|983.1|972.6|982.39|971.89|30
1653402830000|2022-05-24 14:33:50|982.43|971.93|983.28|972.78|983.29|972.79|982.3|971.8|20
1653402840000|2022-05-24 14:34:00|983.17|972.67|982.86|972.36|983.35|972.85|982.81|972.31|37
1653402850000|2022-05-24 14:34:10|982.94|972.44|983.8|973.3|983.8|973.3|982.75|972.25|31
1653402860000|2022-05-24 14:34:20|983.78|973.28|983.62|973.12|983.78|973.28|983.12|972.62|21
1653402870000|2022-05-24 14:34:30|983.7|973.2|982.45|971.95|983.7|973.2|982.45|971.95|29
1653402880000|2022-05-24 14:34:40|982.55|972.05|982.27|971.77|982.79|972.29|982.15|971.65|33
1653402890000|2022-05-24 14:34:50|982.25|971.75|981.51|971.01|982.25|971.75|981.51|971.01|29
1653402900000|2022-05-24 14:35:00|981.53|971.03|981.91|971.41|982.09|971.59|981.21|970.71|30
1653402910000|2022-05-24 14:35:10|981.94|971.44|982.43|971.93|982.75|972.25|981.63|971.13|32
1653402920000|2022-05-24 14:35:20|982.44|971.94|982.19|971.69|982.45|971.95|982.1|971.6|19
1653402930000|2022-05-24 14:35:30|982.14|971.64|981.58|971.08|982.14|971.64|981.58|971.08|21
1653402940000|2022-05-24 14:35:40|981.57|971.07|980.99|970.49|982.21|971.71|980.9|970.4|33
1653402950000|2022-05-24 14:35:50|981|970.5|981.85|971.35|981.85|971.35|980.75|970.25|26
1653402960000|2022-05-24 14:36:00|981.79|971.29|982.2|971.7|982.24|971.74|981.27|970.77|32
1653402970000|2022-05-24 14:36:10|982.34|971.84|982.84|972.34|982.87|972.37|982.34|971.84|21
1653402980000|2022-05-24 14:36:20|982.89|972.39|984|973.5|984|973.5|982.85|972.35|19
1653402990000|2022-05-24 14:36:30|984.01|973.51|983.32|972.82|984.25|973.75|983.32|972.82|20
1653403000000|2022-05-24 14:36:40|983.31|972.81|983.79|973.29|983.81|973.31|982.8|972.3|21
1653403010000|2022-05-24 14:36:50|983.82|973.32|983.79|973.29|984.25|973.75|983.78|973.28|24
1653403020000|2022-05-24 14:37:00|983.8|973.3|983.71|973.21|983.96|973.46|983.06|972.56|30
1653403030000|2022-05-24 14:37:10|983.68|973.18|982.45|971.95|983.9|973.4|982.45|971.95|27
1653403040000|2022-05-24 14:37:20|982.44|971.94|982.55|972.05|982.92|972.42|982.29|971.79|29
1653403050000|2022-05-24 14:37:30|982.56|972.06|981.73|971.23|982.87|972.37|981.73|971.23|23
1653403060000|2022-05-24 14:37:40|981.68|971.18|982.23|971.73|982.36|971.86|981.4|970.9|28
1653403070000|2022-05-24 14:37:50|982.22|971.72|981.25|970.75|982.38|971.88|980.7|970.2|36
1653403080000|2022-05-24 14:38:00|981.3|970.8|980.9|970.4|981.76|971.26|980.89|970.39|34
1653403090000|2022-05-24 14:38:10|980.89|970.39|980.3|969.8|980.99|970.49|980.3|969.8|28
1653403100000|2022-05-24 14:38:20|980.32|969.82|980|969.5|980.8|970.3|979.87|969.37|29
1653403110000|2022-05-24 14:38:30|979.98|969.48|980.16|969.66|980.16|969.66|979.77|969.27|16
1653403120000|2022-05-24 14:38:40|979.85|969.35|979.87|969.37|980.19|969.69|979.85|969.35|9
1653403130000|2022-05-24 14:38:50|979.88|969.38|979.81|969.31|980.25|969.75|979.75|969.25|21
1653403140000|2022-05-24 14:39:00|979.78|969.28|979.39|968.89|979.91|969.41|979.39|968.89|23
1653403150000|2022-05-24 14:39:10|979.76|969.26|978.63|968.13|979.76|969.26|978.62|968.12|33
1653403160000|2022-05-24 14:39:20|978.62|968.12|978.68|968.18|978.89|968.39|978.56|968.06|29
1653403170000|2022-05-24 14:39:30|978.7|968.2|978.93|968.43|978.93|968.43|978.4|967.9|26
1653403180000|2022-05-24 14:39:40|978.91|968.41|978.43|967.93|978.94|968.44|978.4|967.9|18
1653403190000|2022-05-24 14:39:50|978.41|967.91|978.18|967.68|978.45|967.95|978.15|967.65|15
1653403200000|2022-05-24 14:40:00|978.19|967.69|978.52|968.02|978.52|968.02|978.13|967.63|12
1653403210000|2022-05-24 14:40:10|978.53|968.03|977.43|966.93|978.53|968.03|977.43|966.93|27
1653403220000|2022-05-24 14:40:20|977.42|966.92|976.1|965.6|977.53|967.03|976.1|965.6|31
1653403230000|2022-05-24 14:40:30|976.07|965.57|975.93|965.43|976.07|965.57|975.83|965.33|28
1653403240000|2022-05-24 14:40:40|975.98|965.48|975.86|965.36|975.98|965.48|975.51|965.01|29
1653403250000|2022-05-24 14:40:50|975.85|965.35|976.94|966.44|977.03|966.53|975.75|965.25|31
1653403260000|2022-05-24 14:41:00|976.95|966.45|976.7|966.2|976.95|966.45|975.89|965.39|32
1653403270000|2022-05-24 14:41:10|976.19|965.69|977.17|966.67|977.24|966.74|976.19|965.69|34
1653403280000|2022-05-24 14:41:20|977.18|966.68|977.21|966.71|977.95|967.45|977.18|966.68|20
1653403290000|2022-05-24 14:41:30|977.22|966.72|977.04|966.54|977.37|966.87|977.04|966.54|11
1653403300000|2022-05-24 14:41:40|977.05|966.55|976.5|966|977.05|966.55|976.48|965.98|25
1653403310000|2022-05-24 14:41:50|976.49|965.99|977.13|966.63|977.2|966.7|976.48|965.98|22
1653403320000|2022-05-24 14:42:00|977.16|966.66|976.77|966.27|977.16|966.66|976.4|965.9|22
1653403330000|2022-05-24 14:42:10|976.75|966.25|976.42|965.92|976.96|966.46|976.36|965.86|31
1653403340000|2022-05-24 14:42:20|976.77|966.27|976.78|966.28|976.82|966.32|976.35|965.85|21
1653403350000|2022-05-24 14:42:30|976.81|966.31|976.83|966.33|976.89|966.39|976.77|966.27|7
1653403360000|2022-05-24 14:42:40|977.34|966.84|977.47|966.97|977.58|967.08|976.89|966.39|27
1653403370000|2022-05-24 14:42:50|977.58|967.08|977.4|966.9|978.35|967.85|976.91|966.41|32
1653403380000|2022-05-24 14:43:00|976.9|966.4|978.76|968.26|978.77|968.27|976.82|966.32|29
1653403390000|2022-05-24 14:43:10|978.84|968.34|978.87|968.37|979.29|968.79|978.76|968.26|19
1653403400000|2022-05-24 14:43:20|979.44|968.94|979.21|968.71|979.62|969.12|979.12|968.62|7
1653403410000|2022-05-24 14:43:30|979.2|968.7|978.84|968.34|979.2|968.7|978.77|968.27|27
1653403420000|2022-05-24 14:43:40|978.85|968.35|979.62|969.12|979.62|969.12|978.8|968.3|33
1653403430000|2022-05-24 14:43:50|979.54|969.04|979.08|968.58|979.54|969.04|978.83|968.33|35
1653403440000|2022-05-24 14:44:00|978.86|968.36|979.23|968.73|979.77|969.27|978.86|968.36|36
1653403450000|2022-05-24 14:44:10|979.07|968.57|978.26|967.76|979.07|968.57|978.26|967.76|25
1653403460000|2022-05-24 14:44:20|978.25|967.75|978.74|968.24|978.74|968.24|978.07|967.57|26
1653403470000|2022-05-24 14:44:30|978.59|968.09|978.42|967.92|978.72|968.22|978.42|967.92|27
1653403480000|2022-05-24 14:44:40|978.04|967.54|978.73|968.23|978.75|968.25|977.8|967.3|23
1653403490000|2022-05-24 14:44:50|978.75|968.25|977.89|967.39|978.75|968.25|977.75|967.25|29
1653403500000|2022-05-24 14:45:00|977.91|967.41|978.04|967.54|978.73|968.23|977.75|967.25|25
1653403510000|2022-05-24 14:45:10|978.02|967.52|978.83|968.33|979.47|968.97|977.93|967.43|32
1653403520000|2022-05-24 14:45:20|978.84|968.34|978.95|968.45|979.62|969.12|978.79|968.29|28
1653403530000|2022-05-24 14:45:30|978.89|968.39|979.2|968.7|979.35|968.85|978.89|968.39|29
1653403540000|2022-05-24 14:45:40|978.95|968.45|978.82|968.32|979.27|968.77|978.79|968.29|23
1653403550000|2022-05-24 14:45:50|978.94|968.44|978.6|968.1|978.94|968.44|978.18|967.68|30
1653403560000|2022-05-24 14:46:00|978.62|968.12|977.33|966.83|978.62|968.12|977.33|966.83|28
1653403570000|2022-05-24 14:46:10|977.35|966.85|976.65|966.15|977.5|967|976.64|966.14|28
1653403580000|2022-05-24 14:46:20|976.64|966.14|975.95|965.45|976.64|966.14|975.87|965.37|21
1653403590000|2022-05-24 14:46:30|976.03|965.53|976.75|966.25|976.75|966.25|975.99|965.49|31
1653403600000|2022-05-24 14:46:40|976.78|966.28|978|967.5|978.05|967.55|976.61|966.11|35
1653403610000|2022-05-24 14:46:50|978.15|967.65|979.87|969.37|979.98|969.48|978.15|967.65|37
1653403620000|2022-05-24 14:47:00|980.03|969.53|979.83|969.33|980.36|969.86|979.83|969.33|30
1653403630000|2022-05-24 14:47:10|979.85|969.35|979.46|968.96|979.89|969.39|979.31|968.81|21
1653403640000|2022-05-24 14:47:20|979.43|968.93|980.66|970.16|980.66|970.16|979.43|968.93|34
1653403650000|2022-05-24 14:47:30|980.67|970.17|980.77|970.27|980.79|970.29|979.87|969.37|25
1653403660000|2022-05-24 14:47:40|980.78|970.28|979.94|969.44|980.78|970.28|979.94|969.44|14
1653403670000|2022-05-24 14:47:50|979.95|969.45|979.86|969.36|980.09|969.59|979.28|968.78|32
1653403680000|2022-05-24 14:48:00|979.77|969.27|978.34|967.84|979.79|969.29|978.34|967.84|32
1653403690000|2022-05-24 14:48:10|978.27|967.77|978.14|967.64|978.27|967.77|977.8|967.3|18
1653403700000|2022-05-24 14:48:20|978.22|967.72|976.78|966.28|978.22|967.72|976.78|966.28|25
1653403710000|2022-05-24 14:48:30|976.69|966.19|977.23|966.73|977.81|967.31|976.64|966.14|33
1653403720000|2022-05-24 14:48:40|977.7|967.2|976.81|966.31|977.7|967.2|976.81|966.31|33
1653403730000|2022-05-24 14:48:50|976.8|966.3|976.27|965.77|976.8|966.3|976.27|965.77|29
1653403740000|2022-05-24 14:49:00|976.25|965.75|976.66|966.16|976.66|966.16|975.92|965.42|30
1653403750000|2022-05-24 14:49:10|976.63|966.13|975.2|964.7|976.93|966.43|974.89|964.39|37
1653403760000|2022-05-24 14:49:20|975.14|964.64|974.7|964.2|975.29|964.79|974.7|964.2|28
1653403770000|2022-05-24 14:49:30|974.69|964.19|974.39|963.89|974.88|964.38|974.39|963.89|23
1653403780000|2022-05-24 14:49:40|974.7|964.2|974.49|963.99|974.7|964.2|974.47|963.97|14
1653403790000|2022-05-24 14:49:50|974.5|964|974.87|964.37|974.94|964.44|974.5|964|27
1653403800000|2022-05-24 14:50:00|974.83|964.33|974.91|964.41|975.88|965.38|974.79|964.29|24
1653403810000|2022-05-24 14:50:10|974.99|964.49|974.81|964.31|974.99|964.49|974.81|964.31|14
1653403820000|2022-05-24 14:50:20|974.91|964.41|974.82|964.32|975.37|964.87|974.82|964.32|11
1653403830000|2022-05-24 14:50:30|974.81|964.31|974.83|964.33|974.98|964.48|974.75|964.25|13
1653403840000|2022-05-24 14:50:40|975.29|964.79|975.77|965.27|975.83|965.33|975.29|964.79|28
1653403850000|2022-05-24 14:50:50|975.75|965.25|974.73|964.23|975.87|965.37|974.72|964.22|26
1653403860000|2022-05-24 14:51:00|974.75|964.25|974.8|964.3|974.82|964.32|974.75|964.25|13
1653403870000|2022-05-24 14:51:10|974.81|964.31|974.69|964.19|975.03|964.53|974.24|963.74|20
1653403880000|2022-05-24 14:51:20|974.73|964.23|974.77|964.27|974.78|964.28|974.69|964.19|10
1653403890000|2022-05-24 14:51:30|974.7|964.2|974.75|964.25|974.93|964.43|974.61|964.11|24
1653403900000|2022-05-24 14:51:40|974.79|964.29|974.87|964.37|974.93|964.43|974.76|964.26|14
1653403910000|2022-05-24 14:51:50|974.86|964.36|975.25|964.75|975.33|964.83|974.86|964.36|28
1653403920000|2022-05-24 14:52:00|975.26|964.76|975.74|965.24|975.74|965.24|975.14|964.64|15
1653403930000|2022-05-24 14:52:10|975.73|965.23|975.14|964.64|975.79|965.29|975.14|964.64|13
1653403940000|2022-05-24 14:52:20|975.21|964.71|975.08|964.58|975.32|964.82|975.08|964.58|15
1653403950000|2022-05-24 14:52:30|975.01|964.51|975.74|965.24|975.77|965.27|974.75|964.25|17
1653403960000|2022-05-24 14:52:40|975.78|965.28|976.64|966.14|976.65|966.15|975.77|965.27|13
1653403970000|2022-05-24 14:52:50|976.65|966.15|976.63|966.13|976.67|966.17|975.85|965.35|17
1653403980000|2022-05-24 14:53:00|976.78|966.28|977.7|967.2|977.77|967.27|976.72|966.22|30
1653403990000|2022-05-24 14:53:10|977.75|967.25|978.08|967.58|978.63|968.13|977.75|967.25|24
1653404000000|2022-05-24 14:53:20|977.85|967.35|977.82|967.32|977.88|967.38|977.11|966.61|26
1653404010000|2022-05-24 14:53:30|977.83|967.33|977.08|966.58|978.04|967.54|977.06|966.56|26
1653404020000|2022-05-24 14:53:40|977.09|966.59|977.82|967.32|977.82|967.32|977.09|966.59|27
1653404030000|2022-05-24 14:53:50|977.8|967.3|977.38|966.88|977.82|967.32|977.38|966.88|15
1653404040000|2022-05-24 14:54:00|977.67|967.17|976.55|966.05|977.67|967.17|976.55|966.05|19
1653404050000|2022-05-24 14:54:10|976.63|966.13|977.24|966.74|977.29|966.79|976.63|966.13|18
1653404060000|2022-05-24 14:54:20|977.23|966.73|977.13|966.63|977.28|966.78|977|966.5|10
1653404070000|2022-05-24 14:54:30|977.28|966.78|977.8|967.3|977.8|967.3|976.89|966.39|18
1653404080000|2022-05-24 14:54:40|977.75|967.25|977.82|967.32|978.76|968.26|977.75|967.25|32
1653404090000|2022-05-24 14:54:50|977.95|967.45|977.71|967.21|977.95|967.45|976.86|966.36|29
1653404100000|2022-05-24 14:55:00|977.72|967.22|977.84|967.34|977.98|967.48|977.7|967.2|20
1653404110000|2022-05-24 14:55:10|977.87|967.37|977.8|967.3|977.92|967.42|977.71|967.21|17
1653404120000|2022-05-24 14:55:20|977.84|967.34|978.09|967.59|978.09|967.59|977.8|967.3|20
1653404130000|2022-05-24 14:55:30|978.28|967.78|977.91|967.41|978.75|968.25|977.84|967.34|33
1653404140000|2022-05-24 14:55:40|978|967.5|978.02|967.52|979.02|968.52|977.85|967.35|28
1653404150000|2022-05-24 14:55:50|978.25|967.75|978.46|967.96|978.55|968.05|977.79|967.29|24
1653404160000|2022-05-24 14:56:00|978.55|968.05|977.84|967.34|978.55|968.05|977.8|967.3|15
1653404170000|2022-05-24 14:56:10|977.75|967.25|977.27|966.77|978.07|967.57|977.26|966.76|19
1653404180000|2022-05-24 14:56:20|977.31|966.81|977.82|967.32|978.71|968.21|977.27|966.77|30
1653404190000|2022-05-24 14:56:30|977.83|967.33|977.32|966.82|977.85|967.35|977.23|966.73|13
1653404200000|2022-05-24 14:56:40|977.74|967.24|977.79|967.29|977.83|967.33|977.74|967.24|14
1653404210000|2022-05-24 14:56:50|977.75|967.25|977.81|967.31|977.96|967.46|977.75|967.25|15
1653404220000|2022-05-24 14:57:00|977.75|967.25|978.86|968.36|978.88|968.38|977.75|967.25|26
1653404230000|2022-05-24 14:57:10|978.9|968.4|978.95|968.45|979.63|969.13|978.84|968.34|32
1653404240000|2022-05-24 14:57:20|978.96|968.46|978.84|968.34|979.29|968.79|978.84|968.34|18
1653404250000|2022-05-24 14:57:30|978.93|968.43|978.91|968.41|978.95|968.45|978.75|968.25|15
1653404260000|2022-05-24 14:57:40|978.92|968.42|978.88|968.38|978.95|968.45|978.8|968.3|9
1653404270000|2022-05-24 14:57:50|978.8|968.3|979.33|968.83|979.33|968.83|978.8|968.3|20
1653404280000|2022-05-24 14:58:00|978.85|968.35|978.97|968.47|979.71|969.21|978.83|968.33|16
1653404290000|2022-05-24 14:58:10|978.98|968.48|979.25|968.75|979.26|968.76|978.75|968.25|17
1653404300000|2022-05-24 14:58:20|979.42|968.92|979.7|969.2|979.85|969.35|979.42|968.92|23
1653404310000|2022-05-24 14:58:30|979.74|969.24|979.76|969.26|979.83|969.33|978.95|968.45|30
1653404320000|2022-05-24 14:58:40|979.73|969.23|979.71|969.21|979.74|969.24|979.68|969.18|11
1653404330000|2022-05-24 14:58:50|979.75|969.25|979.88|969.38|979.88|969.38|979.63|969.13|24
1653404340000|2022-05-24 14:59:00|979.82|969.32|979.17|968.67|979.89|969.39|979.14|968.64|27
1653404350000|2022-05-24 14:59:10|979.15|968.65|979.9|969.4|979.93|969.43|979.15|968.65|27
1653404360000|2022-05-24 14:59:20|979.87|969.37|980.75|970.25|980.75|970.25|979.7|969.2|31
1653404370000|2022-05-24 14:59:30|980.79|970.29|981.17|970.67|981.44|970.94|980.71|970.21|26
1653404380000|2022-05-24 14:59:40|981.22|970.72|980.26|969.76|981.23|970.73|980.24|969.74|27
1653404390000|2022-05-24 14:59:50|980.27|969.77|981.6|971.1|981.64|971.14|979.98|969.48|35
1653404400000|2022-05-24 15:00:00|981.67|971.17|979.98|969.48|981.68|971.18|979.98|969.48|34
1653404410000|2022-05-24 15:00:10|980.24|969.74|980.89|970.39|980.94|970.44|980.24|969.74|29
1653404420000|2022-05-24 15:00:20|980.88|970.38|980.76|970.26|981.03|970.53|980.34|969.84|28
1653404430000|2022-05-24 15:00:30|980.77|970.27|980.25|969.75|980.89|970.39|980.25|969.75|16
1653404440000|2022-05-24 15:00:40|980.4|969.9|980.1|969.6|981.01|970.51|980.1|969.6|32
1653404450000|2022-05-24 15:00:50|980.41|969.91|981.2|970.7|981.2|970.7|980.26|969.76|26
1653404460000|2022-05-24 15:01:00|981.41|970.91|981.84|971.34|981.84|971.34|981.41|970.91|16
1653404470000|2022-05-24 15:01:10|981.78|971.28|982.61|972.11|982.69|972.19|981.78|971.28|13
1653404480000|2022-05-24 15:01:20|982.6|972.1|983.09|972.59|983.09|972.59|982.51|972.01|18
1653404490000|2022-05-24 15:01:30|983.11|972.61|982.77|972.27|983.15|972.65|982.71|972.21|23
1653404500000|2022-05-24 15:01:40|982.75|972.25|983.74|973.24|983.85|973.35|982.65|972.15|22
1653404510000|2022-05-24 15:01:50|984|973.5|984.58|974.08|984.58|974.08|983.72|973.22|31
1653404520000|2022-05-24 15:02:00|984.54|974.04|983.75|973.25|984.74|974.24|983.75|973.25|24
1653404530000|2022-05-24 15:02:10|983.84|973.34|984.23|973.73|984.35|973.85|983.84|973.34|23
1653404540000|2022-05-24 15:02:20|984.24|973.74|984.2|973.7|984.63|974.13|984.16|973.66|30
1653404550000|2022-05-24 15:02:30|984.19|973.69|984.05|973.55|984.27|973.77|984.05|973.55|13
1653404560000|2022-05-24 15:02:40|984.02|973.52|983.95|973.45|984.02|973.52|983.88|973.38|13
1653404570000|2022-05-24 15:02:50|983.96|973.46|983.75|973.25|983.98|973.48|983.1|972.6|25
1653404580000|2022-05-24 15:03:00|983.78|973.28|983.79|973.29|983.82|973.32|983.25|972.75|21
1653404590000|2022-05-24 15:03:10|983.78|973.28|983.77|973.27|983.79|973.29|983.39|972.89|17
1653404600000|2022-05-24 15:03:20|983.39|972.89|984.19|973.69|984.19|973.69|982.75|972.25|28
1653404610000|2022-05-24 15:03:30|984.35|973.85|983.79|973.29|984.66|974.16|983.77|973.27|29
1653404620000|2022-05-24 15:03:40|983.82|973.32|983.89|973.39|983.89|973.39|983.75|973.25|14
1653404630000|2022-05-24 15:03:50|983.8|973.3|983.78|973.28|983.83|973.33|983.75|973.25|13
1653404640000|2022-05-24 15:04:00|983.77|973.27|983.65|973.15|983.9|973.4|983.6|973.1|14
1653404650000|2022-05-24 15:04:10|983.6|973.1|983.8|973.3|983.8|973.3|983.6|973.1|12
1653404660000|2022-05-24 15:04:20|983.75|973.25|982.87|972.37|983.95|973.45|982.87|972.37|19
1653404670000|2022-05-24 15:04:30|982.89|972.39|983.5|973|983.51|973.01|982.75|972.25|18
1653404680000|2022-05-24 15:04:40|983.55|973.05|983.1|972.6|983.56|973.06|982.81|972.31|26
1653404690000|2022-05-24 15:04:50|982.97|972.47|982.71|972.21|983.13|972.63|982.44|971.94|25
1653404700000|2022-05-24 15:05:00|982.61|972.11|982.27|971.77|982.73|972.23|982.18|971.68|29
1653404710000|2022-05-24 15:05:10|982.42|971.92|982.79|972.29|982.85|972.35|982.15|971.65|26
1653404720000|2022-05-24 15:05:20|983.07|972.57|982.97|972.47|983.71|973.21|982.93|972.43|23
1653404730000|2022-05-24 15:05:30|982.98|972.48|983.01|972.51|983.09|972.59|982.98|972.48|11
1653404740000|2022-05-24 15:05:40|982.96|972.46|983.01|972.51|983.01|972.51|982.96|972.46|7
1653404750000|2022-05-24 15:05:50|982.96|972.46|982.74|972.24|983.01|972.51|982.7|972.2|14
1653404760000|2022-05-24 15:06:00|982.72|972.22|982.86|972.36|983.21|972.71|982.72|972.22|24
1653404770000|2022-05-24 15:06:10|982.88|972.38|983.82|973.32|983.82|973.32|982.88|972.38|25
1653404780000|2022-05-24 15:06:20|983.79|973.29|983.76|973.26|983.89|973.39|983.75|973.25|15
1653404790000|2022-05-24 15:06:30|983.77|973.27|983.47|972.97|983.8|973.3|983.07|972.57|21
1653404800000|2022-05-24 15:06:40|983.44|972.94|982.64|972.14|983.44|972.94|982.64|972.14|18
1653404810000|2022-05-24 15:06:50|982.63|972.13|982.53|972.03|982.64|972.14|982.44|971.94|20
1653404820000|2022-05-24 15:07:00|982.52|972.02|982.16|971.66|982.52|972.02|981.71|971.21|33
1653404830000|2022-05-24 15:07:10|982.02|971.52|981.07|970.57|982.02|971.52|981|970.5|36
1653404840000|2022-05-24 15:07:20|979.9|969.4|980.81|970.31|981.23|970.73|979.9|969.4|26
1653404850000|2022-05-24 15:07:30|981.03|970.53|981.14|970.64|981.3|970.8|980.75|970.25|26
1653404860000|2022-05-24 15:07:40|981.13|970.63|981.92|971.42|981.92|971.42|981.13|970.63|21
1653404870000|2022-05-24 15:07:50|982.38|971.88|982.74|972.24|982.8|972.3|982.37|971.87|19
1653404880000|2022-05-24 15:08:00|982.63|972.13|981.85|971.35|982.63|972.13|981.78|971.28|15
1653404890000|2022-05-24 15:08:10|981.75|971.25|983.77|973.27|983.77|973.27|981.75|971.25|30
1653404900000|2022-05-24 15:08:20|983.76|973.26|984|973.5|984.24|973.74|983.74|973.24|29
1653404910000|2022-05-24 15:08:30|984.07|973.57|983.96|973.46|984.18|973.68|983.75|973.25|23
1653404920000|2022-05-24 15:08:40|983.82|973.32|983.96|973.46|984|973.5|983.69|973.19|29
1653404930000|2022-05-24 15:08:50|983.74|973.24|983.15|972.65|983.8|973.3|982.8|972.3|21
1653404940000|2022-05-24 15:09:00|983.16|972.66|982.59|972.09|983.21|972.71|982.28|971.78|25
1653404950000|2022-05-24 15:09:10|982.6|972.1|982.39|971.89|982.64|972.14|982.39|971.89|27
1653404960000|2022-05-24 15:09:20|982.38|971.88|981.92|971.42|982.42|971.92|981.75|971.25|21
1653404970000|2022-05-24 15:09:30|981.91|971.41|982.31|971.81|982.38|971.88|981.85|971.35|13
1653404980000|2022-05-24 15:09:40|982.3|971.8|983.17|972.67|983.2|972.7|982.24|971.74|29
1653404990000|2022-05-24 15:09:50|983.24|972.74|982.37|971.87|983.24|972.74|982.29|971.79|28
1653405000000|2022-05-24 15:10:00|982.34|971.84|982.73|972.23|983|972.5|982.06|971.56|25
1653405010000|2022-05-24 15:10:10|982.74|972.24|982.2|971.7|982.8|972.3|982.11|971.61|23
1653405020000|2022-05-24 15:10:20|982.18|971.68|981.85|971.35|982.21|971.71|981.83|971.33|28
1653405030000|2022-05-24 15:10:30|981.83|971.33|981.91|971.41|982.09|971.59|981.45|970.95|26
1653405040000|2022-05-24 15:10:40|981.92|971.42|981.55|971.05|981.92|971.42|981.21|970.71|24
1653405050000|2022-05-24 15:10:50|981.56|971.06|980.8|970.3|981.59|971.09|980.79|970.29|22
1653405060000|2022-05-24 15:11:00|980.79|970.29|980.82|970.32|981.2|970.7|980.74|970.24|25
1653405070000|2022-05-24 15:11:10|980.79|970.29|980.87|970.37|980.99|970.49|980.75|970.25|18
1653405080000|2022-05-24 15:11:20|980.84|970.34|980.75|970.25|980.91|970.41|980.74|970.24|16
1653405090000|2022-05-24 15:11:30|980.82|970.32|981.79|971.29|981.88|971.38|980.73|970.23|31
1653405100000|2022-05-24 15:11:40|981.75|971.25|981.75|971.25|982.14|971.64|981.75|971.25|23
1653405110000|2022-05-24 15:11:50|981.83|971.33|982.79|972.29|982.81|972.31|981.23|970.73|29
1653405120000|2022-05-24 15:12:00|982.8|972.3|981.99|971.49|983.07|972.57|981.99|971.49|26
1653405130000|2022-05-24 15:12:10|982.34|971.84|982.59|972.09|982.66|972.16|982.01|971.51|24
1653405140000|2022-05-24 15:12:20|982.48|971.98|982.75|972.25|982.85|972.35|982.47|971.97|15
1653405150000|2022-05-24 15:12:30|982.78|972.28|982.9|972.4|983.47|972.97|982.74|972.24|32
1653405160000|2022-05-24 15:12:40|982.75|972.25|983.43|972.93|983.43|972.93|982.75|972.25|19
1653405170000|2022-05-24 15:12:50|983.53|973.03|982.8|972.3|983.53|973.03|982.73|972.23|29
1653405180000|2022-05-24 15:13:00|982.75|972.25|981.98|971.48|982.81|972.31|981.8|971.3|30
1653405190000|2022-05-24 15:13:10|981.99|971.49|982.01|971.51|982.06|971.56|981.99|971.49|13
1653405200000|2022-05-24 15:13:20|981.94|971.44|981.25|970.75|981.94|971.44|981.21|970.71|15
1653405210000|2022-05-24 15:13:30|981.24|970.74|981.91|971.41|981.91|971.41|981.2|970.7|13
1653405220000|2022-05-24 15:13:40|981.85|971.35|981.79|971.29|981.99|971.49|981.55|971.05|23
1653405230000|2022-05-24 15:13:50|981.84|971.34|981.83|971.33|982.61|972.11|981.75|971.25|24
1653405240000|2022-05-24 15:14:00|981.79|971.29|981.83|971.33|981.91|971.41|981.79|971.29|10
1653405250000|2022-05-24 15:14:10|981.84|971.34|981.77|971.27|981.91|971.41|981.77|971.27|8
1653405260000|2022-05-24 15:14:20|981.13|970.63|981.46|970.96|981.77|971.27|981.13|970.63|14
1653405270000|2022-05-24 15:14:30|981.47|970.97|981.46|970.96|981.47|970.97|981.46|970.96|2
1653405280000|2022-05-24 15:14:40|981.31|970.81|981.74|971.24|981.74|971.24|981.05|970.55|11
1653405290000|2022-05-24 15:14:50|981.68|971.18|981.66|971.16|981.91|971.41|981.66|971.16|24
1653405300000|2022-05-24 15:15:00|981.67|971.17|980.97|970.47|981.67|971.17|980.75|970.25|25
1653405310000|2022-05-24 15:15:10|980.87|970.37|980.75|970.25|981.04|970.54|980.75|970.25|10
1653405320000|2022-05-24 15:15:20|980.83|970.33|980.87|970.37|980.87|970.37|980.75|970.25|4
1653405330000|2022-05-24 15:15:30|980.88|970.38|980.83|970.33|980.88|970.38|980.82|970.32|6
1653405340000|2022-05-24 15:15:40|980.82|970.32|980.67|970.17|980.85|970.35|980.61|970.11|15
1653405350000|2022-05-24 15:15:50|980.75|970.25|980.78|970.28|980.78|970.28|980.17|969.67|24
1653405360000|2022-05-24 15:16:00|980.81|970.31|981.77|971.27|981.77|971.27|980.75|970.25|23
1653405370000|2022-05-24 15:16:10|981.8|971.3|982.75|972.25|982.76|972.26|981.65|971.15|33
1653405380000|2022-05-24 15:16:20|982.25|971.75|983.67|973.17|983.72|973.22|982.15|971.65|30
1653405390000|2022-05-24 15:16:30|983.69|973.19|985.14|974.64|985.14|974.64|983.68|973.18|31
1653405400000|2022-05-24 15:16:40|985.26|974.76|984.23|973.73|985.62|975.12|983.95|973.45|31
1653405410000|2022-05-24 15:16:50|984.22|973.72|983.76|973.26|984.22|973.72|983.52|973.02|17
1653405420000|2022-05-24 15:17:00|983.26|972.76|984.38|973.88|984.38|973.88|982.96|972.46|27
1653405430000|2022-05-24 15:17:10|984.37|973.87|984.77|974.27|985.32|974.82|984.37|973.87|25
1653405440000|2022-05-24 15:17:20|984.76|974.26|984.78|974.28|984.85|974.35|984.73|974.23|12
1653405450000|2022-05-24 15:17:30|984.75|974.25|984.8|974.3|984.85|974.35|984.75|974.25|29
1653405460000|2022-05-24 15:17:40|984.79|974.29|984.35|973.85|984.8|974.3|984.25|973.75|20
1653405470000|2022-05-24 15:17:50|984.34|973.84|983.49|972.99|984.34|973.84|983.2|972.7|33
1653405480000|2022-05-24 15:18:00|982.99|972.49|982.94|972.44|983.79|973.29|982.85|972.35|30
1653405490000|2022-05-24 15:18:10|982.93|972.43|982.43|971.93|983|972.5|982.38|971.88|30
1653405500000|2022-05-24 15:18:20|982.36|971.86|982.92|972.42|982.92|972.42|982.32|971.82|17
1653405510000|2022-05-24 15:18:30|982.75|972.25|982.79|972.29|983|972.5|982.73|972.23|24
1653405520000|2022-05-24 15:18:40|982.76|972.26|982.82|972.32|983.71|973.21|982.76|972.26|29
1653405530000|2022-05-24 15:18:50|982.81|972.31|982.84|972.34|983.13|972.63|982.78|972.28|18
1653405540000|2022-05-24 15:19:00|982.9|972.4|982.88|972.38|982.91|972.41|982.8|972.3|14
1653405550000|2022-05-24 15:19:10|982.78|972.28|983.75|973.25|983.79|973.29|982.78|972.28|33
1653405560000|2022-05-24 15:19:20|983.72|973.22|983.81|973.31|983.82|973.32|983.71|973.21|23
1653405570000|2022-05-24 15:19:30|983.9|973.4|983.25|972.75|983.9|973.4|983.05|972.55|32
1653405580000|2022-05-24 15:19:40|983.26|972.76|983.1|972.6|983.26|972.76|982.42|971.92|27
1653405590000|2022-05-24 15:19:50|983.07|972.57|982.82|972.32|983.09|972.59|982.81|972.31|14
1653405600000|2022-05-24 15:20:00|982.83|972.33|982.8|972.3|982.99|972.49|982.72|972.22|28
1653405610000|2022-05-24 15:20:10|982.72|972.22|981.86|971.36|982.94|972.44|981.78|971.28|29
1653405620000|2022-05-24 15:20:20|981.93|971.43|981.86|971.36|981.93|971.43|981.73|971.23|21
1653405630000|2022-05-24 15:20:30|981.87|971.37|982.75|972.25|982.76|972.26|981.72|971.22|29
1653405640000|2022-05-24 15:20:40|982.78|972.28|982.75|972.25|982.86|972.36|982.74|972.24|23
1653405650000|2022-05-24 15:20:50|982.79|972.29|982.73|972.23|982.81|972.31|982.62|972.12|23
1653405660000|2022-05-24 15:21:00|982.7|972.2|982.73|972.23|982.88|972.38|982.53|972.03|20
1653405670000|2022-05-24 15:21:10|982.77|972.27|982.09|971.59|982.9|972.4|981.98|971.48|23
1653405680000|2022-05-24 15:21:20|982.1|971.6|982.74|972.24|982.74|972.24|982.06|971.56|18
1653405690000|2022-05-24 15:21:30|982.83|972.33|982.75|972.25|982.87|972.37|982.75|972.25|8
1653405700000|2022-05-24 15:21:40|982.79|972.29|981.96|971.46|982.89|972.39|981.96|971.46|19
1653405710000|2022-05-24 15:21:50|982.06|971.56|982.21|971.71|982.21|971.71|981.96|971.46|17
1653405720000|2022-05-24 15:22:00|982.28|971.78|982.62|972.12|982.77|972.27|982.28|971.78|24
1653405730000|2022-05-24 15:22:10|982.7|972.2|982.34|971.84|982.7|972.2|981.98|971.48|8
1653405740000|2022-05-24 15:22:20|982.2|971.7|981.8|971.3|982.72|972.22|981.8|971.3|17
1653405750000|2022-05-24 15:22:30|981.86|971.36|982.92|972.42|982.92|972.42|981.86|971.36|21
1653405760000|2022-05-24 15:22:40|982.9|972.4|982.83|972.33|983.77|973.27|982.78|972.28|30
1653405770000|2022-05-24 15:22:50|982.84|972.34|981.97|971.47|982.84|972.34|981.86|971.36|22
1653405780000|2022-05-24 15:23:00|981.96|971.46|982.72|972.22|982.79|972.29|981.8|971.3|27
1653405790000|2022-05-24 15:23:10|982.76|972.26|982.75|972.25|982.79|972.29|982.73|972.23|10
1653405800000|2022-05-24 15:23:20|982.73|972.23|982.75|972.25|982.75|972.25|982.73|972.23|2
1653405810000|2022-05-24 15:23:30|982.8|972.3|983.03|972.53|983.07|972.57|982.73|972.23|18
1653405820000|2022-05-24 15:23:40|983.06|972.56|982.21|971.71|983.08|972.58|982.21|971.71|21
1653405830000|2022-05-24 15:23:50|982.11|971.61|982.77|972.27|982.79|972.29|981.75|971.25|27
1653405840000|2022-05-24 15:24:00|982.73|972.23|982.74|972.24|982.85|972.35|982.7|972.2|21
1653405850000|2022-05-24 15:24:10|982.75|972.25|983.75|973.25|983.75|973.25|982.75|972.25|25
1653405860000|2022-05-24 15:24:20|983.76|973.26|983.77|973.27|983.79|973.29|983.71|973.21|18
1653405870000|2022-05-24 15:24:30|983.75|973.25|983.71|973.21|983.77|973.27|983.71|973.21|13
1653405880000|2022-05-24 15:24:40|983.72|973.22|984.8|974.3|984.87|974.37|983.72|973.22|23
1653405890000|2022-05-24 15:24:50|984.75|974.25|984.4|973.9|984.8|974.3|984.26|973.76|25
1653405900000|2022-05-24 15:25:00|984.66|974.16|984.7|974.2|984.8|974.3|983.97|973.47|31
1653405910000|2022-05-24 15:25:10|984.78|974.28|984.8|974.3|984.81|974.31|984.75|974.25|8
1653405920000|2022-05-24 15:25:20|984.78|974.28|985.05|974.55|985.05|974.55|984.78|974.28|5
1653405930000|2022-05-24 15:25:30|985.67|975.17|985.58|975.08|985.72|975.22|985.56|975.06|8
1653405940000|2022-05-24 15:25:40|985.72|975.22|985.82|975.32|985.89|975.39|985.65|975.15|18
1653405950000|2022-05-24 15:25:50|985.78|975.28|985.81|975.31|985.87|975.37|985.78|975.28|17
1653405960000|2022-05-24 15:26:00|985.78|975.28|985.16|974.66|985.86|975.36|985.16|974.66|25
1653405970000|2022-05-24 15:26:10|985.14|974.64|985.71|975.21|985.81|975.31|984.75|974.25|23
1653405980000|2022-05-24 15:26:20|985.77|975.27|985.75|975.25|985.92|975.42|985.73|975.23|23
1653405990000|2022-05-24 15:26:30|985.84|975.34|985.8|975.3|985.85|975.35|985.75|975.25|8
1653406000000|2022-05-24 15:26:40|985.81|975.31|985.84|975.34|985.93|975.43|985.8|975.3|12
1653406010000|2022-05-24 15:26:50|985.85|975.35|985.82|975.32|985.85|975.35|985.75|975.25|9
1653406020000|2022-05-24 15:27:00|985.88|975.38|985.75|975.25|985.88|975.38|985.43|974.93|17
1653406030000|2022-05-24 15:27:10|985.81|975.31|985.85|975.35|985.94|975.44|985.75|975.25|7
1653406040000|2022-05-24 15:27:20|985.94|975.44|987.55|977.05|987.59|977.09|985.94|975.44|17
1653406050000|2022-05-24 15:27:30|987.05|976.55|987.6|977.1|987.75|977.25|986.75|976.25|21
1653406060000|2022-05-24 15:27:40|987.67|977.17|987.7|977.2|987.75|977.25|987.48|976.98|18
1653406070000|2022-05-24 15:27:50|987.71|977.21|986.86|976.36|988.09|977.59|986.82|976.32|32
1653406080000|2022-05-24 15:28:00|986.88|976.38|987.64|977.14|987.68|977.18|986.88|976.38|33
1653406090000|2022-05-24 15:28:10|987.65|977.15|987.69|977.19|987.77|977.27|987.31|976.81|26
1653406100000|2022-05-24 15:28:20|987.71|977.21|987.69|977.19|987.78|977.28|987.68|977.18|13
1653406110000|2022-05-24 15:28:30|987.71|977.21|987.79|977.29|987.79|977.29|987.71|977.21|4
1653406120000|2022-05-24 15:28:40|987.76|977.26|987.8|977.3|987.8|977.3|987.69|977.19|18
1653406130000|2022-05-24 15:28:50|987.83|977.33|987.72|977.22|987.83|977.33|987.7|977.2|11
1653406140000|2022-05-24 15:29:00|987.73|977.23|987.7|977.2|987.76|977.26|987.67|977.17|16
1653406150000|2022-05-24 15:29:10|987.71|977.21|988.46|977.96|988.46|977.96|987.68|977.18|26
1653406160000|2022-05-24 15:29:20|988.48|977.98|988.36|977.86|988.48|977.98|987.9|977.4|28
1653406170000|2022-05-24 15:29:30|988.48|977.98|988.79|978.29|988.95|978.45|988.48|977.98|25
1653406180000|2022-05-24 15:29:40|988.94|978.44|989.63|979.13|989.63|979.13|988.81|978.31|22
1653406190000|2022-05-24 15:29:50|989.72|979.22|989.35|978.85|990.13|979.63|989.13|978.63|37
1653406200000|2022-05-24 15:30:00|989.2|978.7|990.48|979.98|990.48|979.98|989.2|978.7|28
1653406210000|2022-05-24 15:30:10|990.49|979.99|989.78|979.28|990.49|979.99|989.75|979.25|28
1653406220000|2022-05-24 15:30:20|989.76|979.26|989.1|978.6|989.87|979.37|989.1|978.6|30
1653406230000|2022-05-24 15:30:30|989.27|978.77|989.09|978.59|989.4|978.9|989.09|978.59|23
1653406240000|2022-05-24 15:30:40|989.07|978.57|989.15|978.65|989.23|978.73|988.59|978.09|22
1653406250000|2022-05-24 15:30:50|989.14|978.64|988.86|978.36|989.29|978.79|988.85|978.35|32
1653406260000|2022-05-24 15:31:00|988.85|978.35|988.05|977.55|988.91|978.41|988|977.5|25
1653406270000|2022-05-24 15:31:10|988.03|977.53|987.29|976.79|988.03|977.53|987.29|976.79|29
1653406280000|2022-05-24 15:31:20|987.22|976.72|987.87|977.37|988.41|977.91|987.22|976.72|33
1653406290000|2022-05-24 15:31:30|987.86|977.36|987.28|976.78|987.91|977.41|987.11|976.61|20
1653406300000|2022-05-24 15:31:40|987.3|976.8|987.7|977.2|988.11|977.61|987.23|976.73|25
1653406310000|2022-05-24 15:31:50|987.73|977.23|987.15|976.65|987.77|977.27|986.91|976.41|21
1653406320000|2022-05-24 15:32:00|987.57|977.07|987|976.5|987.76|977.26|987|976.5|13
1653406330000|2022-05-24 15:32:10|987.13|976.63|987.09|976.59|987.13|976.63|986.69|976.19|26
1653406340000|2022-05-24 15:32:20|987.02|976.52|987.01|976.51|987.13|976.63|986.93|976.43|20
1653406350000|2022-05-24 15:32:30|986.87|976.37|987.75|977.25|987.79|977.29|986.75|976.25|25
1653406360000|2022-05-24 15:32:40|987.78|977.28|988.65|978.15|988.65|978.15|987.59|977.09|22
1653406370000|2022-05-24 15:32:50|988.75|978.25|988.76|978.26|988.98|978.48|988.64|978.14|22
1653406380000|2022-05-24 15:33:00|988.75|978.25|988.86|978.36|988.89|978.39|988.53|978.03|24
1653406390000|2022-05-24 15:33:10|988.5|978|988.06|977.56|988.5|978|987.92|977.42|20
1653406400000|2022-05-24 15:33:20|988.09|977.59|988|977.5|988.09|977.59|988|977.5|6
1653406410000|2022-05-24 15:33:30|987.94|977.44|987.72|977.22|987.99|977.49|987.7|977.2|20
1653406420000|2022-05-24 15:33:40|987.75|977.25|987.81|977.31|987.9|977.4|987.75|977.25|13
1653406430000|2022-05-24 15:33:50|987.62|977.12|987.75|977.25|987.75|977.25|987.57|977.07|13
1653406440000|2022-05-24 15:34:00|987.65|977.15|986.84|976.34|987.65|977.15|986.75|976.25|26
1653406450000|2022-05-24 15:34:10|986.85|976.35|986.86|976.36|986.86|976.36|986.75|976.25|4
1653406460000|2022-05-24 15:34:20|986.87|976.37|987.72|977.22|987.85|977.35|986.82|976.32|23
1653406470000|2022-05-24 15:34:30|987.75|977.25|988.19|977.69|988.26|977.76|987.75|977.25|21
1653406480000|2022-05-24 15:34:40|988.18|977.68|988.14|977.64|988.36|977.86|988.14|977.64|7
1653406490000|2022-05-24 15:34:50|988.08|977.58|988.23|977.73|988.3|977.8|988.08|977.58|16
1653406500000|2022-05-24 15:35:00|988.22|977.72|988.25|977.75|988.32|977.82|988.15|977.65|12
1653406510000|2022-05-24 15:35:10|988.17|977.67|987.08|976.58|988.17|977.67|986.99|976.49|26
1653406520000|2022-05-24 15:35:20|987.07|976.57|987.35|976.85|987.35|976.85|987.07|976.57|21
1653406530000|2022-05-24 15:35:30|987.37|976.87|987.16|976.66|987.38|976.88|987.16|976.66|12
1653406540000|2022-05-24 15:35:40|987.17|976.67|986.82|976.32|987.35|976.85|986.74|976.24|14
1653406550000|2022-05-24 15:35:50|987.04|976.54|987.05|976.55|987.06|976.56|986.82|976.32|12
1653406560000|2022-05-24 15:36:00|986.73|976.23|986.78|976.28|987.25|976.75|986.7|976.2|28
1653406570000|2022-05-24 15:36:10|986.83|976.33|986.79|976.29|986.83|976.33|986.79|976.29|2
1653406580000|2022-05-24 15:36:20|986.85|976.35|987.71|977.21|987.71|977.21|986.8|976.3|17
1653406590000|2022-05-24 15:36:30|987.66|977.16|987.75|977.25|987.83|977.33|987.66|977.16|18
1653406600000|2022-05-24 15:36:40|987.87|977.37|988.25|977.75|988.44|977.94|987.75|977.25|6
1653406610000|2022-05-24 15:36:50|988.5|978|988.44|977.94|988.5|978|988.44|977.94|3
1653406620000|2022-05-24 15:37:00|988.03|977.53|987.74|977.24|988.07|977.57|987.74|977.24|7
1653406630000|2022-05-24 15:37:10|987.79|977.29|988.02|977.52|988.75|978.25|987.79|977.29|25
1653406640000|2022-05-24 15:37:20|988.06|977.56|987.75|977.25|988.18|977.68|987.75|977.25|25
1653406650000|2022-05-24 15:37:30|987.91|977.41|987.75|977.25|988.04|977.54|987.75|977.25|23
1653406660000|2022-05-24 15:37:40|987.98|977.48|988|977.5|988.09|977.59|987.98|977.48|8
1653406670000|2022-05-24 15:37:50|987.75|977.25|987.75|977.25|988|977.5|987.71|977.21|14
1653406680000|2022-05-24 15:38:00|987.7|977.2|987.75|977.25|987.79|977.29|987.65|977.15|15
1653406690000|2022-05-24 15:38:10|987.79|977.29|987.78|977.28|987.89|977.39|987.74|977.24|11
1653406700000|2022-05-24 15:38:20|987.73|977.23|987.75|977.25|987.79|977.29|987.72|977.22|12
1653406710000|2022-05-24 15:38:30|987.77|977.27|987.15|976.65|987.83|977.33|987|976.5|17
1653406720000|2022-05-24 15:38:40|987.14|976.64|986.75|976.25|987.14|976.64|986.75|976.25|15
1653406730000|2022-05-24 15:38:50|987.11|976.61|987.12|976.62|987.29|976.79|987.11|976.61|10
1653406740000|2022-05-24 15:39:00|987.11|976.61|987.13|976.63|987.35|976.85|987.11|976.61|16
1653406750000|2022-05-24 15:39:10|987.11|976.61|987.22|976.72|987.73|977.23|987.11|976.61|19
1653406760000|2022-05-24 15:39:20|987.23|976.73|987.34|976.84|987.37|976.87|987.05|976.55|20
1653406770000|2022-05-24 15:39:30|987.32|976.82|987.75|977.25|987.77|977.27|987.11|976.61|28
1653406780000|2022-05-24 15:39:40|987.72|977.22|987.2|976.7|987.78|977.28|987.18|976.68|22
1653406790000|2022-05-24 15:39:50|987.21|976.71|987.74|977.24|987.76|977.26|987.19|976.69|15
1653406800000|2022-05-24 15:40:00|987.73|977.23|987.74|977.24|987.79|977.29|987.68|977.18|16
1653406810000|2022-05-24 15:40:10|987.75|977.25|987.72|977.22|987.79|977.29|987.69|977.19|9
1653406820000|2022-05-24 15:40:20|987.75|977.25|987.74|977.24|988.01|977.51|987.71|977.21|18
1653406830000|2022-05-24 15:40:30|987.75|977.25|988.75|978.25|988.75|978.25|987.74|977.24|24
1653406840000|2022-05-24 15:40:40|988.7|978.2|988.86|978.36|988.86|978.36|988.7|978.2|17
1653406850000|2022-05-24 15:40:50|988.82|978.32|988.5|978|989.02|978.52|988.5|978|25
1653406860000|2022-05-24 15:41:00|988.36|977.86|988.8|978.3|988.8|978.3|987.97|977.47|27
1653406870000|2022-05-24 15:41:10|988.81|978.31|988.79|978.29|988.83|978.33|988.75|978.25|10
1653406880000|2022-05-24 15:41:20|988.75|978.25|988.81|978.31|988.97|978.47|988.75|978.25|15
1653406890000|2022-05-24 15:41:30|988.86|978.36|988.79|978.29|988.86|978.36|988.73|978.23|12
1653406900000|2022-05-24 15:41:40|988.75|978.25|988.75|978.25|988.79|978.29|988.75|978.25|5
1653406910000|2022-05-24 15:41:50|988.74|978.24|988.84|978.34|988.97|978.47|988.72|978.22|21
1653406920000|2022-05-24 15:42:00|988.75|978.25|988.89|978.39|989.13|978.63|988.75|978.25|27
1653406930000|2022-05-24 15:42:10|988.98|978.48|989.05|978.55|989.15|978.65|988.98|978.48|13
1653406940000|2022-05-24 15:42:20|989.09|978.59|989.69|979.19|989.86|979.36|989|978.5|21
1653406950000|2022-05-24 15:42:30|989.81|979.31|989.76|979.26|989.81|979.31|989.65|979.15|11
1653406960000|2022-05-24 15:42:40|989.82|979.32|990.47|979.97|990.47|979.97|989.7|979.2|14
1653406970000|2022-05-24 15:42:50|990.78|980.28|990.96|980.46|991.45|980.95|990.78|980.28|24
1653406980000|2022-05-24 15:43:00|990.99|980.49|991.77|981.27|991.82|981.32|990.99|980.49|32
1653406990000|2022-05-24 15:43:10|991.75|981.25|992.7|982.2|992.76|982.26|991.75|981.25|19
1653407000000|2022-05-24 15:43:20|992.71|982.21|991.76|981.26|992.72|982.22|991.41|980.91|27
1653407010000|2022-05-24 15:43:30|991.77|981.27|992.63|982.13|992.63|982.13|991.32|980.82|33
1653407020000|2022-05-24 15:43:40|992.72|982.22|991.98|981.48|992.72|982.22|991.91|981.41|23
1653407030000|2022-05-24 15:43:50|991.96|981.46|992.8|982.3|992.8|982.3|991.96|981.46|20
1653407040000|2022-05-24 15:44:00|992.75|982.25|992.25|981.75|992.78|982.28|991.97|981.47|18
1653407050000|2022-05-24 15:44:10|992.24|981.74|991.89|981.39|992.25|981.75|990.82|980.32|34
1653407060000|2022-05-24 15:44:20|991.86|981.36|993.34|982.84|993.44|982.94|991.86|981.36|39
1653407070000|2022-05-24 15:44:30|993.28|982.78|993.48|982.98|993.48|982.98|993.24|982.74|32
1653407080000|2022-05-24 15:44:40|993.5|983|993.75|983.25|993.92|983.42|993.5|983|16
1653407090000|2022-05-24 15:44:50|993.81|983.31|994.77|984.27|994.87|984.37|993.75|983.25|20
1653407100000|2022-05-24 15:45:00|994.8|984.3|995.08|984.58|995.58|985.08|994.78|984.28|33
1653407110000|2022-05-24 15:45:10|995.16|984.66|996.42|985.92|996.66|986.16|995.16|984.66|26
1653407120000|2022-05-24 15:45:20|996.44|985.94|997.05|986.55|997.51|987.01|996.44|985.94|27
1653407130000|2022-05-24 15:45:30|996.99|986.49|998.03|987.53|998.1|987.6|996.71|986.21|29
1653407140000|2022-05-24 15:45:40|998.15|987.65|999.83|989.33|999.83|989.33|998.15|987.65|30
1653407150000|2022-05-24 15:45:50|999.75|989.25|1000.28|989.78|1000.77|990.27|999.75|989.25|21
1653407160000|2022-05-24 15:46:00|1000.32|989.82|999.87|989.37|1000.32|989.82|999.79|989.29|11
1653407170000|2022-05-24 15:46:10|1000.15|989.65|999.89|989.39|1000.27|989.77|999.86|989.36|33
1653407180000|2022-05-24 15:46:20|999.9|989.4|999.91|989.41|1000.17|989.67|999.75|989.25|34
1653407190000|2022-05-24 15:46:30|999.92|989.42|999.81|989.31|1000.64|990.14|999.81|989.31|35
1653407200000|2022-05-24 15:46:40|999.76|989.26|1000.23|989.73|1000.23|989.73|999.76|989.26|26
1653407210000|2022-05-24 15:46:50|1000.19|989.69|1000.48|989.98|1000.61|990.11|1000|989.5|22
1653407220000|2022-05-24 15:47:00|1000.52|990.02|1001.76|991.26|1001.76|991.26|1000.48|989.98|32
1653407230000|2022-05-24 15:47:10|1001.77|991.27|1001.78|991.28|1002.05|991.55|1001.75|991.25|23
1653407240000|2022-05-24 15:47:20|1001.99|991.49|1002.71|992.21|1002.95|992.45|1001.99|991.49|30
1653407250000|2022-05-24 15:47:30|1002.77|992.27|1004.59|994.09|1004.59|994.09|1002.77|992.27|28
1653407260000|2022-05-24 15:47:40|1004.57|994.07|1006.15|995.65|1006.35|995.85|1004.57|994.07|34
1653407270000|2022-05-24 15:47:50|1006.11|995.61|1005.9|995.4|1006.13|995.63|1005.74|995.24|28
1653407280000|2022-05-24 15:48:00|1005.93|995.43|1005.84|995.34|1005.93|995.43|1004.83|994.33|35
1653407290000|2022-05-24 15:48:10|1005.87|995.37|1007.22|996.72|1007.22|996.72|1005.76|995.26|35
1653407300000|2022-05-24 15:48:20|1007.23|996.73|1005.95|995.45|1007.51|997.01|1005.8|995.3|34
1653407310000|2022-05-24 15:48:30|1006.07|995.57|1005.05|994.55|1006.11|995.61|1005.05|994.55|29
1653407320000|2022-05-24 15:48:40|1005.02|994.52|1005.7|995.2|1005.74|995.24|1005|994.5|24
1653407330000|2022-05-24 15:48:50|1005.73|995.23|1006.49|995.99|1006.49|995.99|1005.16|994.66|26
1653407340000|2022-05-24 15:49:00|1006.51|996.01|1008.11|997.61|1008.12|997.62|1006.51|996.01|22
1653407350000|2022-05-24 15:49:10|1008.12|997.62|1009.18|998.68|1009.18|998.68|1007.95|997.45|23
1653407360000|2022-05-24 15:49:20|1009.21|998.71|1011.41|1000.91|1011.43|1000.93|1009.21|998.71|34
1653407370000|2022-05-24 15:49:30|1012.1|1001.6|1010.49|999.99|1012.2|1001.7|1010.49|999.99|23
1653407380000|2022-05-24 15:49:40|1010.71|1000.21|1009.97|999.47|1011.08|1000.58|1009.97|999.47|30
1653407390000|2022-05-24 15:49:50|1009.95|999.45|1009.75|999.25|1010.08|999.58|1009.19|998.69|30
1653407400000|2022-05-24 15:50:00|1009.88|999.38|1007.76|997.26|1009.88|999.38|1007.64|997.14|37
1653407410000|2022-05-24 15:50:10|1007.95|997.45|1007.32|996.82|1008.12|997.62|1007.31|996.81|19
1653407420000|2022-05-24 15:50:20|1007.33|996.83|1007.97|997.47|1007.99|997.49|1007.3|996.8|20
1653407430000|2022-05-24 15:50:30|1007.73|997.23|1007.3|996.8|1007.78|997.28|1007.3|996.8|14
1653407440000|2022-05-24 15:50:40|1006.98|996.48|1006.7|996.2|1006.98|996.48|1006.15|995.65|11
1653407450000|2022-05-24 15:50:50|1006.2|995.7|1006.91|996.41|1006.91|996.41|1006.2|995.7|21
1653407460000|2022-05-24 15:51:00|1006.89|996.39|1006.33|995.83|1007.1|996.6|1006.33|995.83|20
1653407470000|2022-05-24 15:51:10|1006.7|996.2|1006.45|995.95|1006.78|996.28|1006.4|995.9|9
1653407480000|2022-05-24 15:51:20|1006.5|996|1007.02|996.52|1007.12|996.62|1006.5|996|12
1653407490000|2022-05-24 15:51:30|1007.01|996.51|1006.78|996.28|1007.07|996.57|1006.7|996.2|17
1653407500000|2022-05-24 15:51:40|1006.86|996.36|1006.8|996.3|1007.02|996.52|1006.8|996.3|16
1653407510000|2022-05-24 15:51:50|1006.82|996.32|1006.78|996.28|1006.83|996.33|1006.32|995.82|20
1653407520000|2022-05-24 15:52:00|1006.8|996.3|1006.3|995.8|1006.81|996.31|1006.2|995.7|22
1653407530000|2022-05-24 15:52:10|1006.1|995.6|1005.58|995.08|1006.3|995.8|1005.58|995.08|25
1653407540000|2022-05-24 15:52:20|1005.55|995.05|1005.29|994.79|1005.56|995.06|1004.95|994.45|13
1653407550000|2022-05-24 15:52:30|1005.42|994.92|1005.89|995.39|1006.15|995.65|1005.31|994.81|28
1653407560000|2022-05-24 15:52:40|1006.05|995.55|1006|995.5|1006.14|995.64|1005.8|995.3|27
1653407570000|2022-05-24 15:52:50|1005.98|995.48|1006.75|996.25|1006.8|996.3|1005.87|995.37|27
1653407580000|2022-05-24 15:53:00|1006.76|996.26|1006.77|996.27|1006.8|996.3|1006.49|995.99|18
1653407590000|2022-05-24 15:53:10|1006.76|996.26|1007.78|997.28|1007.79|997.29|1006.75|996.25|26
1653407600000|2022-05-24 15:53:20|1007.8|997.3|1007.5|997|1007.8|997.3|1007.5|997|17
1653407610000|2022-05-24 15:53:30|1007.47|996.97|1007.11|996.61|1007.91|997.41|1007.11|996.61|24
1653407620000|2022-05-24 15:53:40|1006.82|996.32|1007.55|997.05|1007.57|997.07|1006.67|996.17|25
1653407630000|2022-05-24 15:53:50|1007.57|997.07|1007.77|997.27|1007.91|997.41|1007.57|997.07|8
1653407640000|2022-05-24 15:54:00|1007.75|997.25|1007.25|996.75|1007.75|997.25|1007.11|996.61|13
1653407650000|2022-05-24 15:54:10|1007.35|996.85|1005.81|995.31|1007.49|996.99|1005.79|995.29|25
1653407660000|2022-05-24 15:54:20|1005.82|995.32|1006.46|995.96|1006.75|996.25|1005.74|995.24|29
1653407670000|2022-05-24 15:54:30|1006.34|995.84|1005.85|995.35|1006.34|995.84|1005.85|995.35|18
1653407680000|2022-05-24 15:54:40|1006.16|995.66|1006|995.5|1006.16|995.66|1005.81|995.31|9
1653407690000|2022-05-24 15:54:50|1006.05|995.55|1006.21|995.71|1006.26|995.76|1005.85|995.35|13
1653407700000|2022-05-24 15:55:00|1006.25|995.75|1006.05|995.55|1006.5|996|1006|995.5|19
1653407710000|2022-05-24 15:55:10|1006.03|995.53|1005.5|995|1006.03|995.53|1005.41|994.91|24
1653407720000|2022-05-24 15:55:20|1005.29|994.79|1004.91|994.41|1005.29|994.79|1004.75|994.25|24
1653407730000|2022-05-24 15:55:30|1004.85|994.35|1005.32|994.82|1005.6|995.1|1004.85|994.35|17
1653407740000|2022-05-24 15:55:40|1005.3|994.8|1004.75|994.25|1005.3|994.8|1004.75|994.25|6
1653407750000|2022-05-24 15:55:50|1004.77|994.27|1004.77|994.27|1004.77|994.27|1004.77|994.27|1
1653407760000|2022-05-24 15:56:00|1004.78|994.28|1003.35|992.85|1004.78|994.28|1003.22|992.72|25
1653407770000|2022-05-24 15:56:10|1003.25|992.75|1002.41|991.91|1003.4|992.9|1002.41|991.91|31
1653407780000|2022-05-24 15:56:20|1002.37|991.87|1001.86|991.36|1002.61|992.11|1001.86|991.36|22
1653407790000|2022-05-24 15:56:30|1001.9|991.4|1001.79|991.29|1002.02|991.52|1001.75|991.25|27
1653407800000|2022-05-24 15:56:40|1001.81|991.31|1001.81|991.31|1001.81|991.31|1000.99|990.49|31
1653407810000|2022-05-24 15:56:50|1001.8|991.3|1001.97|991.47|1001.97|991.47|1001.15|990.65|28
1653407820000|2022-05-24 15:57:00|1001.88|991.38|1001.79|991.29|1001.94|991.44|1001.19|990.69|32
1653407830000|2022-05-24 15:57:10|1001.78|991.28|1001.79|991.29|1001.84|991.34|1001.75|991.25|16
1653407840000|2022-05-24 15:57:20|1002.05|991.55|1002.09|991.59|1002.11|991.61|1002.04|991.54|11
1653407850000|2022-05-24 15:57:30|1002.1|991.6|1002.38|991.88|1002.45|991.95|1002.04|991.54|16
1653407860000|2022-05-24 15:57:40|1002.39|991.89|1002.41|991.91|1002.53|992.03|1002.03|991.53|29
1653407870000|2022-05-24 15:57:50|1002.43|991.93|1002.02|991.52|1002.44|991.94|1002.02|991.52|19
1653407880000|2022-05-24 15:58:00|1002.25|991.75|1002.1|991.6|1002.25|991.75|1002.1|991.6|7
1653407890000|2022-05-24 15:58:10|1002.41|991.91|1002.53|992.03|1002.53|992.03|1002.07|991.57|14
1653407900000|2022-05-24 15:58:20|1002.51|992.01|1002.34|991.84|1002.51|992.01|1001.9|991.4|22
1653407910000|2022-05-24 15:58:30|1002.44|991.94|1001.95|991.45|1002.44|991.94|1001.95|991.45|19
1653407920000|2022-05-24 15:58:40|1001.84|991.34|1001.94|991.44|1002|991.5|1001.61|991.11|21
1653407930000|2022-05-24 15:58:50|1002.16|991.66|1002.71|992.21|1002.75|992.25|1001.96|991.46|21
1653407940000|2022-05-24 15:59:00|1002.75|992.25|1002.75|992.25|1002.8|992.3|1002.67|992.17|20
1653407950000|2022-05-24 15:59:10|1002.71|992.21|1003.68|993.18|1003.68|993.18|1002.71|992.21|24
1653407960000|2022-05-24 15:59:20|1003.64|993.14|1003.85|993.35|1004.07|993.57|1003.57|993.07|33
1653407970000|2022-05-24 15:59:30|1003.91|993.41|1003.81|993.31|1004.37|993.87|1003.73|993.23|27
1653407980000|2022-05-24 15:59:40|1003.85|993.35|1003.75|993.25|1003.86|993.36|1003|992.5|27
1653407990000|2022-05-24 15:59:50|1003.7|993.2|1002.8|992.3|1003.72|993.22|1002.8|992.3|19
1653408000000|2022-05-24 16:00:00|1002.81|992.31|1002.79|992.29|1002.81|992.31|1002.79|992.29|3
1653408010000|2022-05-24 16:00:10|1002.8|992.3|1004.23|993.73|1004.23|993.73|1002.78|992.28|29
1653408020000|2022-05-24 16:00:20|1004.21|993.71|1003.57|993.07|1004.21|993.71|1003.56|993.06|27
1653408030000|2022-05-24 16:00:30|1003.58|993.08|1004.23|993.73|1004.33|993.83|1003.54|993.04|28
1653408040000|2022-05-24 16:00:40|1004.4|993.9|1004.28|993.78|1004.4|993.9|1004.21|993.71|8
1653408050000|2022-05-24 16:00:50|1004.71|994.21|1004.01|993.51|1004.95|994.45|1004|993.5|17
1653408060000|2022-05-24 16:01:00|1004.03|993.53|1003.49|992.99|1004.08|993.58|1003.23|992.73|30
1653408070000|2022-05-24 16:01:10|1003.48|992.98|1002.56|992.06|1003.48|992.98|1002.37|991.87|25
1653408080000|2022-05-24 16:01:20|1002.57|992.07|1002.5|992|1002.62|992.12|1002.4|991.9|23
1653408090000|2022-05-24 16:01:30|1002.49|991.99|1003.78|993.28|1003.78|993.28|1002.49|991.99|32
1653408100000|2022-05-24 16:01:40|1003.75|993.25|1003.66|993.16|1003.78|993.28|1003.35|992.85|28
1653408110000|2022-05-24 16:01:50|1003.68|993.18|1004.62|994.12|1004.62|994.12|1003.68|993.18|20
1653408120000|2022-05-24 16:02:00|1004.58|994.08|1004.66|994.16|1004.66|994.16|1003.75|993.25|20
1653408130000|2022-05-24 16:02:10|1004.62|994.12|1004.42|993.92|1005.13|994.63|1004.42|993.92|20
1653408140000|2022-05-24 16:02:20|1004.47|993.97|1003.75|993.25|1004.47|993.97|1003.51|993.01|22
1653408150000|2022-05-24 16:02:30|1003.68|993.18|1003.67|993.17|1003.68|993.18|1003.59|993.09|21
1653408160000|2022-05-24 16:02:40|1003.68|993.18|1002.79|992.29|1003.74|993.24|1002.78|992.28|22
1653408170000|2022-05-24 16:02:50|1002.67|992.17|1002.74|992.24|1002.8|992.3|1002.51|992.01|32
1653408180000|2022-05-24 16:03:00|1002.77|992.27|1003.23|992.73|1003.63|993.13|1002.74|992.24|24
1653408190000|2022-05-24 16:03:10|1003.19|992.69|1003.67|993.17|1003.67|993.17|1002.75|992.25|20
1653408200000|2022-05-24 16:03:20|1003.65|993.15|1003.46|992.96|1003.66|993.16|1003.46|992.96|16
1653408210000|2022-05-24 16:03:30|1004.16|993.66|1002.75|992.25|1004.25|993.75|1002.49|991.99|28
1653408220000|2022-05-24 16:03:40|1002.5|992|1002.66|992.16|1002.69|992.19|1002.25|991.75|24
1653408230000|2022-05-24 16:03:50|1002.59|992.09|1002.13|991.63|1002.76|992.26|1002.13|991.63|32
1653408240000|2022-05-24 16:04:00|1001.83|991.33|1001.85|991.35|1002.01|991.51|1001.78|991.28|26
1653408250000|2022-05-24 16:04:10|1001.8|991.3|1002.74|992.24|1002.79|992.29|1001.78|991.28|22
1653408260000|2022-05-24 16:04:20|1002.78|992.28|1002.56|992.06|1002.81|992.31|1002.26|991.76|29
1653408270000|2022-05-24 16:04:30|1002.34|991.84|1003.27|992.77|1003.41|992.91|1002.34|991.84|33
1653408280000|2022-05-24 16:04:40|1003.31|992.81|1003.78|993.28|1003.84|993.34|1003.31|992.81|24
1653408290000|2022-05-24 16:04:50|1003.75|993.25|1003.8|993.3|1003.89|993.39|1003.75|993.25|21
1653408300000|2022-05-24 16:05:00|1003.81|993.31|1002.78|992.28|1003.9|993.4|1002.13|991.63|36
1653408310000|2022-05-24 16:05:10|1002.79|992.29|1003|992.5|1003|992.5|1002.75|992.25|16
1653408320000|2022-05-24 16:05:20|1002.96|992.46|1003.61|993.11|1003.61|993.11|1002.74|992.24|24
1653408330000|2022-05-24 16:05:30|1003.59|993.09|1003.57|993.07|1003.59|993.09|1003.55|993.05|13
1653408340000|2022-05-24 16:05:40|1003.54|993.04|1003.59|993.09|1003.59|993.09|1003.54|993.04|10
1653408350000|2022-05-24 16:05:50|1003.57|993.07|1003.57|993.07|1003.59|993.09|1003.55|993.05|11
1653408360000|2022-05-24 16:06:00|1003.58|993.08|1002.87|992.37|1003.7|993.2|1002.87|992.37|22
1653408370000|2022-05-24 16:06:10|1002.86|992.36|1003.01|992.51|1003.75|993.25|1002.86|992.36|28
1653408380000|2022-05-24 16:06:20|1003.02|992.52|1003.22|992.72|1003.73|993.23|1002.97|992.47|19
1653408390000|2022-05-24 16:06:30|1003.19|992.69|1003.76|993.26|1003.78|993.28|1003.12|992.62|18
1653408400000|2022-05-24 16:06:40|1003.73|993.23|1003.53|993.03|1003.75|993.25|1003.53|993.03|18
1653408410000|2022-05-24 16:06:50|1003.63|993.13|1003.76|993.26|1003.81|993.31|1003.61|993.11|28
1653408420000|2022-05-24 16:07:00|1003.88|993.38|1005.66|995.16|1005.66|995.16|1003.88|993.38|20
1653408430000|2022-05-24 16:07:10|1005.68|995.18|1005.84|995.34|1006|995.5|1005.16|994.66|27
1653408440000|2022-05-24 16:07:20|1005.87|995.37|1005.63|995.13|1006.04|995.54|1005.57|995.07|24
1653408450000|2022-05-24 16:07:30|1005.67|995.17|1005.74|995.24|1005.92|995.42|1005.67|995.17|30
1653408460000|2022-05-24 16:07:40|1005.78|995.28|1005.73|995.23|1005.86|995.36|1005.73|995.23|20
1653408470000|2022-05-24 16:07:50|1005.76|995.26|1005.96|995.46|1005.96|995.46|1005.74|995.24|30
1653408480000|2022-05-24 16:08:00|1005.82|995.32|1005.81|995.31|1005.82|995.32|1005.75|995.25|17
1653408490000|2022-05-24 16:08:10|1005.77|995.27|1006.65|996.15|1006.65|996.15|1005.77|995.27|22
1653408500000|2022-05-24 16:08:20|1006.63|996.13|1006.72|996.22|1006.83|996.33|1006.63|996.13|17
1653408510000|2022-05-24 16:08:30|1006.7|996.2|1007.68|997.18|1007.75|997.25|1006.58|996.08|15
1653408520000|2022-05-24 16:08:40|1007.65|997.15|1008.08|997.58|1008.25|997.75|1007.53|997.03|31
1653408530000|2022-05-24 16:08:50|1008.02|997.52|1008.76|998.26|1008.76|998.26|1007.82|997.32|28
1653408540000|2022-05-24 16:09:00|1008.75|998.25|1007.83|997.33|1008.76|998.26|1007.83|997.33|29
1653408550000|2022-05-24 16:09:10|1007.95|997.45|1006.92|996.42|1007.95|997.45|1006.92|996.42|30
1653408560000|2022-05-24 16:09:20|1006.9|996.4|1007.57|997.07|1007.62|997.12|1006.9|996.4|17
1653408570000|2022-05-24 16:09:30|1007.63|997.13|1007.55|997.05|1007.63|997.13|1007.54|997.04|6
1653408580000|2022-05-24 16:09:40|1007.57|997.07|1007.43|996.93|1007.58|997.08|1006.95|996.45|12
1653408590000|2022-05-24 16:09:50|1007.44|996.94|1008.48|997.98|1008.48|997.98|1007.42|996.92|26
1653408600000|2022-05-24 16:10:00|1008.47|997.97|1008.15|997.65|1008.48|997.98|1007.65|997.15|10
1653408610000|2022-05-24 16:10:10|1007.9|997.4|1007.39|996.89|1007.9|997.4|1007.38|996.88|15
1653408620000|2022-05-24 16:10:20|1007.43|996.93|1008.2|997.7|1008.2|997.7|1007.16|996.66|27
1653408630000|2022-05-24 16:10:30|1008.3|997.8|1008.86|998.36|1008.86|998.36|1007.75|997.25|31
1653408640000|2022-05-24 16:10:40|1008.87|998.37|1008.48|997.98|1008.91|998.41|1008.38|997.88|21
1653408650000|2022-05-24 16:10:50|1008.52|998.02|1008.72|998.22|1008.92|998.42|1008.52|998.02|16
1653408660000|2022-05-24 16:11:00|1008.75|998.25|1008.52|998.02|1008.77|998.27|1008.52|998.02|13
1653408670000|2022-05-24 16:11:10|1008.42|997.92|1008.07|997.57|1008.47|997.97|1007.9|997.4|20
1653408680000|2022-05-24 16:11:20|1008.11|997.61|1007.75|997.25|1008.11|997.61|1007.71|997.21|14
1653408690000|2022-05-24 16:11:30|1007.85|997.35|1008.03|997.53|1008.2|997.7|1007.85|997.35|7
1653408700000|2022-05-24 16:11:40|1008.05|997.55|1009.34|998.84|1009.52|999.02|1008.05|997.55|32
1653408710000|2022-05-24 16:11:50|1008.94|998.44|1008.65|998.15|1009.14|998.64|1008.65|998.15|14
1653408720000|2022-05-24 16:12:00|1008.67|998.17|1008.45|997.95|1009.12|998.62|1007.9|997.4|30
1653408730000|2022-05-24 16:12:10|1008.39|997.89|1007.9|997.4|1008.39|997.89|1007.8|997.3|29
1653408740000|2022-05-24 16:12:20|1007.86|997.36|1008.26|997.76|1008.26|997.76|1007.85|997.35|10
1653408750000|2022-05-24 16:12:30|1007.86|997.36|1008.16|997.66|1008.16|997.66|1007.81|997.31|11
1653408760000|2022-05-24 16:12:40|1007.86|997.36|1007.88|997.38|1008.26|997.76|1007.75|997.25|12
1653408770000|2022-05-24 16:12:50|1007.8|997.3|1007.83|997.33|1007.88|997.38|1007.79|997.29|11
1653408780000|2022-05-24 16:13:00|1007.75|997.25|1008|997.5|1008.19|997.69|1007.75|997.25|18
1653408790000|2022-05-24 16:13:10|1008.08|997.58|1007.93|997.43|1008.54|998.04|1007.75|997.25|25
1653408800000|2022-05-24 16:13:20|1007.75|997.25|1008.15|997.65|1008.15|997.65|1007.75|997.25|11
1653408810000|2022-05-24 16:13:30|1007.9|997.4|1008.78|998.28|1008.78|998.28|1007.88|997.38|11
1653408820000|2022-05-24 16:13:40|1008.77|998.27|1007.99|997.49|1008.82|998.32|1007.91|997.41|10
1653408830000|2022-05-24 16:13:50|1007.98|997.48|1008.78|998.28|1008.78|998.28|1007.98|997.48|10
1653408840000|2022-05-24 16:14:00|1008.77|998.27|1008.75|998.25|1008.78|998.28|1008.7|998.2|8
1653408850000|2022-05-24 16:14:10|1008.76|998.26|1008.74|998.24|1008.77|998.27|1008.67|998.17|11
1653408860000|2022-05-24 16:14:20|1008.76|998.26|1008.79|998.29|1008.99|998.49|1008.76|998.26|8
1653408870000|2022-05-24 16:14:30|1008.74|998.24|1008.18|997.68|1008.74|998.24|1008.17|997.67|13
1653408880000|2022-05-24 16:14:40|1008.5|998|1008.23|997.73|1008.5|998|1008.14|997.64|15
1653408890000|2022-05-24 16:14:50|1008.22|997.72|1008.24|997.74|1008.45|997.95|1008.1|997.6|11
1653408900000|2022-05-24 16:15:00|1008.18|997.68|1009.92|999.42|1009.92|999.42|1008.18|997.68|32
1653408910000|2022-05-24 16:15:10|1010.01|999.51|1010.24|999.74|1010.24|999.74|1009.74|999.24|30
1653408920000|2022-05-24 16:15:20|1010.19|999.69|1011.74|1001.24|1011.74|1001.24|1010.19|999.69|30
1653408930000|2022-05-24 16:15:30|1011.75|1001.25|1010.75|1000.25|1011.82|1001.32|1010.75|1000.25|33
1653408940000|2022-05-24 16:15:40|1010.81|1000.31|1010.75|1000.25|1010.99|1000.49|1010.73|1000.23|23
1653408950000|2022-05-24 16:15:50|1010.77|1000.27|1011.55|1001.05|1011.87|1001.37|1010.77|1000.27|20
1653408960000|2022-05-24 16:16:00|1011.19|1000.69|1010.91|1000.41|1011.43|1000.93|1010.91|1000.41|15
1653408970000|2022-05-24 16:16:10|1010.88|1000.38|1010.8|1000.3|1010.88|1000.38|1010.8|1000.3|7
1653408980000|2022-05-24 16:16:20|1010.84|1000.34|1010.47|999.97|1010.84|1000.34|1010.47|999.97|15
1653408990000|2022-05-24 16:16:30|1010.56|1000.06|1009.34|998.84|1010.56|1000.06|1009.21|998.71|26
1653409000000|2022-05-24 16:16:40|1009.31|998.81|1007.97|997.47|1009.39|998.89|1007.97|997.47|23
1653409010000|2022-05-24 16:16:50|1008.3|997.8|1007.68|997.18|1008.35|997.85|1007.68|997.18|15
1653409020000|2022-05-24 16:17:00|1007.65|997.15|1007.23|996.73|1007.93|997.43|1007.23|996.73|24
1653409030000|2022-05-24 16:17:10|1007.1|996.6|1007.27|996.77|1007.59|997.09|1007.07|996.57|18
1653409040000|2022-05-24 16:17:20|1007.15|996.65|1006.33|995.83|1007.15|996.65|1006.33|995.83|18
1653409050000|2022-05-24 16:17:30|1006.36|995.86|1005.45|994.95|1006.4|995.9|1005.45|994.95|22
1653409060000|2022-05-24 16:17:40|1005.66|995.16|1004.59|994.09|1005.66|995.16|1004.59|994.09|29
1653409070000|2022-05-24 16:17:50|1004.58|994.08|1003.81|993.31|1004.6|994.1|1003.7|993.2|24
1653409080000|2022-05-24 16:18:00|1003.95|993.45|1003.88|993.38|1003.95|993.45|1003.75|993.25|30
1653409090000|2022-05-24 16:18:10|1003.84|993.34|1004.11|993.61|1004.45|993.95|1003.75|993.25|19
1653409100000|2022-05-24 16:18:20|1004.1|993.6|1004.64|994.14|1004.66|994.16|1003.95|993.45|19
1653409110000|2022-05-24 16:18:30|1004.66|994.16|1004.74|994.24|1004.79|994.29|1004.66|994.16|18
1653409120000|2022-05-24 16:18:40|1004.78|994.28|1004.67|994.17|1004.78|994.28|1004.26|993.76|16
1653409130000|2022-05-24 16:18:50|1004.66|994.16|1004.45|993.95|1004.66|994.16|1004.37|993.87|15
1653409140000|2022-05-24 16:19:00|1004.48|993.98|1004.61|994.11|1004.73|994.23|1004.23|993.73|21
1653409150000|2022-05-24 16:19:10|1004.57|994.07|1005.87|995.37|1005.87|995.37|1004.43|993.93|34
1653409160000|2022-05-24 16:19:20|1005.9|995.4|1005.75|995.25|1006.21|995.71|1005.63|995.13|25
1653409170000|2022-05-24 16:19:30|1005.56|995.06|1006.07|995.57|1006.07|995.57|1005.36|994.86|12
1653409180000|2022-05-24 16:19:40|1006.09|995.59|1005.61|995.11|1006.09|995.59|1005.59|995.09|21
1653409190000|2022-05-24 16:19:50|1005.62|995.12|1005.42|994.92|1005.74|995.24|1005.42|994.92|25
1653409200000|2022-05-24 16:20:00|1005.08|994.58|1004.33|993.83|1005.08|994.58|1004.33|993.83|32
1653409210000|2022-05-24 16:20:10|1004.24|993.74|1003.98|993.48|1004.36|993.86|1003.85|993.35|32
1653409220000|2022-05-24 16:20:20|1003.88|993.38|1003.94|993.44|1004.1|993.6|1003.7|993.2|26
1653409230000|2022-05-24 16:20:30|1003.81|993.31|1004.21|993.71|1004.28|993.78|1003.75|993.25|17
1653409240000|2022-05-24 16:20:40|1004.22|993.72|1004.39|993.89|1004.44|993.94|1004.22|993.72|15
1653409250000|2022-05-24 16:20:50|1004.04|993.54|1003.93|993.43|1004.04|993.54|1003.8|993.3|8
1653409260000|2022-05-24 16:21:00|1003.8|993.3|1003.81|993.31|1003.94|993.44|1003.75|993.25|8
1653409270000|2022-05-24 16:21:10|1003.79|993.29|1003.97|993.47|1003.97|993.47|1003.79|993.29|8
1653409280000|2022-05-24 16:21:20|1003.98|993.48|1003.79|993.29|1003.98|993.48|1003.79|993.29|5
1653409290000|2022-05-24 16:21:30|1003.82|993.32|1003.78|993.28|1003.97|993.47|1003.73|993.23|21
1653409300000|2022-05-24 16:21:40|1003.75|993.25|1003.65|993.15|1003.78|993.28|1003.6|993.1|17
1653409310000|2022-05-24 16:21:50|1003.66|993.16|1003.31|992.81|1003.67|993.17|1002.87|992.37|25
1653409320000|2022-05-24 16:22:00|1003.32|992.82|1003.36|992.86|1003.42|992.92|1003.32|992.82|8
1653409330000|2022-05-24 16:22:10|1003.35|992.85|1002.75|992.25|1003.35|992.85|1002.75|992.25|13
1653409340000|2022-05-24 16:22:20|1002.78|992.28|1003.57|993.07|1003.57|993.07|1002.78|992.28|24
1653409350000|2022-05-24 16:22:30|1003.76|993.26|1003.66|993.16|1004.14|993.64|1003.63|993.13|16
1653409360000|2022-05-24 16:22:40|1003.65|993.15|1003.63|993.13|1003.83|993.33|1003.63|993.13|16
1653409370000|2022-05-24 16:22:50|1003.73|993.23|1003.35|992.85|1003.73|993.23|1003.3|992.8|24
1653409380000|2022-05-24 16:23:00|1003.36|992.86|1003.32|992.82|1004.07|993.57|1003.24|992.74|32
1653409390000|2022-05-24 16:23:10|1003.31|992.81|1003.39|992.89|1003.49|992.99|1003.12|992.62|24
1653409400000|2022-05-24 16:23:20|1003.4|992.9|1003.39|992.89|1003.49|992.99|1003.38|992.88|15
1653409410000|2022-05-24 16:23:30|1003.44|992.94|1003.5|993|1003.55|993.05|1003.44|992.94|11
1653409420000|2022-05-24 16:23:40|1003.51|993.01|1003.49|992.99|1003.51|993.01|1003.41|992.91|13
1653409430000|2022-05-24 16:23:50|1003.46|992.96|1003.48|992.98|1003.48|992.98|1003.46|992.96|2
1653409440000|2022-05-24 16:24:00|1003.42|992.92|1003.54|993.04|1003.76|993.26|1003.42|992.92|23
1653409450000|2022-05-24 16:24:10|1003.04|992.54|1002.39|991.89|1003.04|992.54|1002.23|991.73|23
1653409460000|2022-05-24 16:24:20|1002.4|991.9|1003.23|992.73|1003.4|992.9|1002.32|991.82|34
1653409470000|2022-05-24 16:24:30|1003.37|992.87|1003.07|992.57|1003.44|992.94|1002.75|992.25|29
1653409480000|2022-05-24 16:24:40|1003.16|992.66|1002.66|992.16|1003.16|992.66|1002.6|992.1|16
1653409490000|2022-05-24 16:24:50|1002.67|992.17|1002.8|992.3|1003.13|992.63|1002.67|992.17|17
1653409500000|2022-05-24 16:25:00|1002.78|992.28|1002.68|992.18|1002.87|992.37|1002.61|992.11|23
1653409510000|2022-05-24 16:25:10|1002.67|992.17|1002.48|991.98|1002.67|992.17|1002.29|991.79|19
1653409520000|2022-05-24 16:25:20|1002.39|991.89|1002.25|991.75|1002.39|991.89|1002.23|991.73|11
1653409530000|2022-05-24 16:25:30|1002.24|991.74|1001.73|991.23|1002.39|991.89|1001.73|991.23|21
1653409540000|2022-05-24 16:25:40|1001.75|991.25|1002.74|992.24|1002.77|992.27|1001.75|991.25|33
1653409550000|2022-05-24 16:25:50|1002.73|992.23|1002.95|992.45|1003.15|992.65|1002.73|992.23|27
1653409560000|2022-05-24 16:26:00|1002.96|992.46|1002.67|992.17|1002.96|992.46|1002.45|991.95|29
1653409570000|2022-05-24 16:26:10|1002.35|991.85|1002.29|991.79|1002.39|991.89|1002.27|991.77|12
1653409580000|2022-05-24 16:26:20|1002.57|992.07|1002.47|991.97|1002.63|992.13|1002.47|991.97|15
1653409590000|2022-05-24 16:26:30|1002.55|992.05|1001.88|991.38|1002.58|992.08|1001.82|991.32|27
1653409600000|2022-05-24 16:26:40|1001.85|991.35|1001.74|991.24|1001.9|991.4|1001.74|991.24|9
1653409610000|2022-05-24 16:26:50|1001.72|991.22|1001.72|991.22|1001.72|991.22|1001.72|991.22|1
1653409620000|2022-05-24 16:27:00|1001.75|991.25|1002.02|991.52|1002.46|991.96|1001.75|991.25|15
1653409630000|2022-05-24 16:27:10|1002.03|991.53|1001.8|991.3|1002.03|991.53|1001.74|991.24|19
1653409640000|2022-05-24 16:27:20|1001.82|991.32|1001.55|991.05|1001.93|991.43|1001.55|991.05|23
1653409650000|2022-05-24 16:27:30|1001.7|991.2|1001.51|991.01|1001.73|991.23|1001.49|990.99|20
1653409660000|2022-05-24 16:27:40|1001.49|990.99|1001.51|991.01|1001.51|991.01|1001.49|990.99|4
1653409670000|2022-05-24 16:27:50|1001.5|991|1001.51|991.01|1001.51|991.01|1001.49|990.99|8
1653409680000|2022-05-24 16:28:00|1001.53|991.03|1001.51|991.01|1001.53|991.03|1001.45|990.95|11
1653409690000|2022-05-24 16:28:10|1001.5|991|1001.52|991.02|1001.52|991.02|1001.5|991|3
1653409700000|2022-05-24 16:28:20|1001.51|991.01|1000.76|990.26|1001.54|991.04|1000.66|990.16|14
1653409710000|2022-05-24 16:28:30|1000.82|990.32|1000.82|990.32|1000.85|990.35|1000.82|990.32|9
1653409720000|2022-05-24 16:28:40|1000.81|990.31|1000.56|990.06|1000.81|990.31|1000.38|989.88|17
1653409730000|2022-05-24 16:28:50|1000.42|989.92|999.52|989.02|1000.42|989.92|998.9|988.4|31
1653409740000|2022-05-24 16:29:00|999.54|989.04|999.59|989.09|1000.35|989.85|999.49|988.99|31
1653409750000|2022-05-24 16:29:10|999.6|989.1|999.51|989.01|999.62|989.12|999.5|989|9
1653409760000|2022-05-24 16:29:20|999.53|989.03|998.86|988.36|999.53|989.03|998.81|988.31|15
1653409770000|2022-05-24 16:29:30|998.84|988.34|998.81|988.31|998.84|988.34|998.78|988.28|6
1653409780000|2022-05-24 16:29:40|998.77|988.27|996.75|986.25|998.77|988.27|996.69|986.19|28
1653409790000|2022-05-24 16:29:50|996.68|986.18|996.75|986.25|996.99|986.49|996.68|986.18|22
1653409800000|2022-05-24 16:30:00|996.77|986.27|997.29|986.79|997.3|986.8|996.73|986.23|30
1653409810000|2022-05-24 16:30:10|997.31|986.81|997.34|986.84|997.76|987.26|997.25|986.75|24
1653409820000|2022-05-24 16:30:20|997.29|986.79|997.07|986.57|997.29|986.79|996.75|986.25|26
1653409830000|2022-05-24 16:30:30|996.77|986.27|997.25|986.75|997.56|987.06|996.68|986.18|20
1653409840000|2022-05-24 16:30:40|997.31|986.81|997.31|986.81|997.58|987.08|997.3|986.8|10
1653409850000|2022-05-24 16:30:50|997.36|986.86|996.75|986.25|997.36|986.86|996.75|986.25|10
1653409860000|2022-05-24 16:31:00|996.83|986.33|996.84|986.34|996.84|986.34|996.73|986.23|14
1653409870000|2022-05-24 16:31:10|996.81|986.31|996.4|985.9|996.83|986.33|996.4|985.9|17
1653409880000|2022-05-24 16:31:20|996.33|985.83|995.55|985.05|996.43|985.93|995.51|985.01|22
1653409890000|2022-05-24 16:31:30|995.51|985.01|995.71|985.21|996.2|985.7|995.35|984.85|30
1653409900000|2022-05-24 16:31:40|995.72|985.22|995.71|985.21|996.18|985.68|995.7|985.2|21
1653409910000|2022-05-24 16:31:50|995.68|985.18|994.97|984.47|995.69|985.19|994.97|984.47|28
1653409920000|2022-05-24 16:32:00|994.96|984.46|995.12|984.62|995.22|984.72|994.7|984.2|29
1653409930000|2022-05-24 16:32:10|995.28|984.78|994.6|984.1|995.28|984.78|994.54|984.04|21
1653409940000|2022-05-24 16:32:20|994.51|984.01|993.75|983.25|994.6|984.1|993.75|983.25|27
1653409950000|2022-05-24 16:32:30|993.8|983.3|993.67|983.17|993.81|983.31|993.62|983.12|19
1653409960000|2022-05-24 16:32:40|993.68|983.18|994.15|983.65|994.19|983.69|993.68|983.18|15
1653409970000|2022-05-24 16:32:50|994.19|983.69|993.71|983.21|994.19|983.69|993.68|983.18|15
1653409980000|2022-05-24 16:33:00|993.73|983.23|993.55|983.05|993.73|983.23|993.55|983.05|20
1653409990000|2022-05-24 16:33:10|993.62|983.12|993.25|982.75|993.62|983.12|993.18|982.68|19
1653410000000|2022-05-24 16:33:20|993.26|982.76|993.5|983|993.5|983|993.21|982.71|12
1653410010000|2022-05-24 16:33:30|993.59|983.09|993.56|983.06|994.13|983.63|993.45|982.95|28
1653410020000|2022-05-24 16:33:40|993.2|982.7|993.75|983.25|993.77|983.27|993.2|982.7|23
1653410030000|2022-05-24 16:33:50|993.62|983.12|993.41|982.91|993.67|983.17|993.1|982.6|22
1653410040000|2022-05-24 16:34:00|993.27|982.77|993.72|983.22|993.77|983.27|993.27|982.77|17
1653410050000|2022-05-24 16:34:10|993.75|983.25|993.55|983.05|993.75|983.25|993.52|983.02|11
1653410060000|2022-05-24 16:34:20|993.56|983.06|993.56|983.06|993.75|983.25|993.54|983.04|12
1653410070000|2022-05-24 16:34:30|993.55|983.05|993.49|982.99|994.02|983.52|993.49|982.99|22
1653410080000|2022-05-24 16:34:40|993.39|982.89|993.47|982.97|993.47|982.97|993.2|982.7|16
1653410090000|2022-05-24 16:34:50|993.48|982.98|993.48|982.98|993.48|982.98|993.47|982.97|7
1653410100000|2022-05-24 16:35:00|993.49|982.99|994.12|983.62|994.15|983.65|993.49|982.99|15
1653410110000|2022-05-24 16:35:10|994.34|983.84|994.75|984.25|994.78|984.28|994.34|983.84|21
1653410120000|2022-05-24 16:35:20|994.85|984.35|993.95|983.45|995|984.5|993.95|983.45|15
1653410130000|2022-05-24 16:35:30|993.9|983.4|994.21|983.71|994.27|983.77|993.9|983.4|14
1653410140000|2022-05-24 16:35:40|994.16|983.66|994.21|983.71|994.21|983.71|993.89|983.39|15
1653410150000|2022-05-24 16:35:50|994.2|983.7|994.1|983.6|994.53|984.03|994.1|983.6|9
1653410160000|2022-05-24 16:36:00|994.4|983.9|993.85|983.35|994.45|983.95|993.85|983.35|17
1653410170000|2022-05-24 16:36:10|994.1|983.6|993.84|983.34|994.57|984.07|993.84|983.34|9
1653410180000|2022-05-24 16:36:20|993.79|983.29|993.2|982.7|993.82|983.32|993.2|982.7|13
1653410190000|2022-05-24 16:36:30|993.17|982.67|992.9|982.4|993.57|983.07|992.85|982.35|33
1653410200000|2022-05-24 16:36:40|992.98|982.48|992.92|982.42|993.05|982.55|992.75|982.25|17
1653410210000|2022-05-24 16:36:50|993.01|982.51|992.75|982.25|993.76|983.26|992.75|982.25|24
1653410220000|2022-05-24 16:37:00|992.95|982.45|992.91|982.41|992.98|982.48|992.76|982.26|23
1653410230000|2022-05-24 16:37:10|992.93|982.43|992.85|982.35|993.09|982.59|992.75|982.25|14
1653410240000|2022-05-24 16:37:20|992.75|982.25|993.25|982.75|993.3|982.8|992.75|982.25|29
1653410250000|2022-05-24 16:37:30|993.23|982.73|993.24|982.74|993.46|982.96|992.99|982.49|28
1653410260000|2022-05-24 16:37:40|993.26|982.76|993.35|982.85|993.43|982.93|992.94|982.44|21
1653410270000|2022-05-24 16:37:50|993.25|982.75|993.32|982.82|993.42|982.92|992.97|982.47|20
1653410280000|2022-05-24 16:38:00|992.97|982.47|993.71|983.21|993.71|983.21|992.81|982.31|19
1653410290000|2022-05-24 16:38:10|993.72|983.22|993.73|983.23|994.13|983.63|993.68|983.18|12
1653410300000|2022-05-24 16:38:20|993.74|983.24|993.69|983.19|993.89|983.39|993.68|983.18|18
1653410310000|2022-05-24 16:38:30|993.7|983.2|994.02|983.52|994.39|983.89|993.7|983.2|15
1653410320000|2022-05-24 16:38:40|994.04|983.54|994.35|983.85|994.35|983.85|993.96|983.46|10
1653410330000|2022-05-24 16:38:50|994.37|983.87|993.94|983.44|994.39|983.89|993.86|983.36|10
1653410340000|2022-05-24 16:39:00|993.86|983.36|993.61|983.11|993.96|983.46|993.59|983.09|14
1653410350000|2022-05-24 16:39:10|993.5|983|992.75|982.25|993.5|983|992.75|982.25|28
1653410360000|2022-05-24 16:39:20|992.73|982.23|992.72|982.22|992.73|982.23|992.29|981.79|20
1653410370000|2022-05-24 16:39:30|992.7|982.2|992.41|981.91|992.7|982.2|992.36|981.86|15
1653410380000|2022-05-24 16:39:40|992.4|981.9|992.81|982.31|992.85|982.35|992.25|981.75|24
1653410390000|2022-05-24 16:39:50|992.82|982.32|992.81|982.31|993.28|982.78|992.75|982.25|30
1653410400000|2022-05-24 16:40:00|993.17|982.67|994.2|983.7|994.2|983.7|992.85|982.35|26
1653410410000|2022-05-24 16:40:10|994.21|983.71|993.94|983.44|994.21|983.71|993.85|983.35|28
1653410420000|2022-05-24 16:40:20|993.89|983.39|993.93|983.43|993.94|983.44|993.73|983.23|16
1653410430000|2022-05-24 16:40:30|993.94|983.44|994.06|983.56|994.06|983.56|993.94|983.44|11
1653410440000|2022-05-24 16:40:40|994.07|983.57|994.07|983.57|994.11|983.61|993.98|983.48|12
1653410450000|2022-05-24 16:40:50|993.98|983.48|994|983.5|994.07|983.57|993.98|983.48|9
1653410460000|2022-05-24 16:41:00|993.98|983.48|993.75|983.25|993.98|983.48|993.26|982.76|15
1653410470000|2022-05-24 16:41:10|993.8|983.3|993.85|983.35|993.92|983.42|993.8|983.3|18
1653410480000|2022-05-24 16:41:20|993.86|983.36|993.93|983.43|993.95|983.45|993.84|983.34|19
1653410490000|2022-05-24 16:41:30|993.7|983.2|993.72|983.22|993.93|983.43|993.7|983.2|24
1653410500000|2022-05-24 16:41:40|993.65|983.15|993.81|983.31|993.96|983.46|993.6|983.1|27
1653410510000|2022-05-24 16:41:50|993.75|983.25|993.75|983.25|993.98|983.48|993.7|983.2|10
1653410520000|2022-05-24 16:42:00|993.6|983.1|992.89|982.39|993.8|983.3|992.79|982.29|18
1653410530000|2022-05-24 16:42:10|992.92|982.42|993.76|983.26|993.76|983.26|992.83|982.33|26
1653410540000|2022-05-24 16:42:20|993.75|983.25|993.76|983.26|993.8|983.3|993.74|983.24|11
1653410550000|2022-05-24 16:42:30|993.77|983.27|993.7|983.2|993.79|983.29|993.7|983.2|13
1653410560000|2022-05-24 16:42:40|993.77|983.27|993.8|983.3|993.8|983.3|993.71|983.21|19
1653410570000|2022-05-24 16:42:50|993.75|983.25|994.55|984.05|994.55|984.05|993.72|983.22|25
1653410580000|2022-05-24 16:43:00|994.57|984.07|994.81|984.31|994.82|984.32|994.55|984.05|25
1653410590000|2022-05-24 16:43:10|994.93|984.43|995.68|985.18|995.68|985.18|994.74|984.24|20
1653410600000|2022-05-24 16:43:20|995.7|985.2|995.76|985.26|995.76|985.26|995.63|985.13|18
1653410610000|2022-05-24 16:43:30|995.74|985.24|996.37|985.87|996.39|985.89|995.52|985.02|12
1653410620000|2022-05-24 16:43:40|996.45|985.95|996.42|985.92|996.61|986.11|996.37|985.87|15
1653410630000|2022-05-24 16:43:50|996.93|986.43|997.64|987.14|997.64|987.14|996.93|986.43|7
1653410640000|2022-05-24 16:44:00|997.66|987.16|996.61|986.11|997.68|987.18|996.6|986.1|25
1653410650000|2022-05-24 16:44:10|996.58|986.08|996.75|986.25|996.77|986.27|996.24|985.74|29
1653410660000|2022-05-24 16:44:20|996.76|986.26|995.94|985.44|996.78|986.28|995.94|985.44|29
1653410670000|2022-05-24 16:44:30|995.95|985.45|995.97|985.47|996.42|985.92|995.85|985.35|27
1653410680000|2022-05-24 16:44:40|995.98|985.48|996.65|986.15|996.65|986.15|995.98|985.48|23
1653410690000|2022-05-24 16:44:50|996.59|986.09|996.47|985.97|996.72|986.22|996.47|985.97|15
1653410700000|2022-05-24 16:45:00|996.45|985.95|996.3|985.8|996.46|985.96|995.82|985.32|32
1653410710000|2022-05-24 16:45:10|996.34|985.84|997.27|986.77|997.32|986.82|996.34|985.84|27
1653410720000|2022-05-24 16:45:20|997.22|986.72|997.3|986.8|997.6|987.1|997.2|986.7|13
1653410730000|2022-05-24 16:45:30|997.55|987.05|997.65|987.15|997.79|987.29|997.55|987.05|22
1653410740000|2022-05-24 16:45:40|997.73|987.23|998.49|987.99|998.64|988.14|997.65|987.15|24
1653410750000|2022-05-24 16:45:50|998.64|988.14|997.65|987.15|998.64|988.14|997.65|987.15|19
1653410760000|2022-05-24 16:46:00|997.33|986.83|997.65|987.15|997.65|987.15|997.02|986.52|13
1653410770000|2022-05-24 16:46:10|997.33|986.83|997.18|986.68|997.33|986.83|997.01|986.51|26
1653410780000|2022-05-24 16:46:20|997.15|986.65|997.12|986.62|997.21|986.71|996.97|986.47|16
1653410790000|2022-05-24 16:46:30|997.13|986.63|997.04|986.54|997.14|986.64|997.02|986.52|24
1653410800000|2022-05-24 16:46:40|997.13|986.63|997.78|987.28|997.79|987.29|997.11|986.61|19
1653410810000|2022-05-24 16:46:50|997.75|987.25|997.77|987.27|997.78|987.28|997.75|987.25|7
1653410820000|2022-05-24 16:47:00|997.75|987.25|997.83|987.33|997.85|987.35|997.75|987.25|10
1653410830000|2022-05-24 16:47:10|997.48|986.98|997.22|986.72|997.58|987.08|997.03|986.53|15
1653410840000|2022-05-24 16:47:20|997.3|986.8|996.79|986.29|997.3|986.8|996.74|986.24|24
1653410850000|2022-05-24 16:47:30|996.76|986.26|996.79|986.29|996.82|986.32|996.75|986.25|15
1653410860000|2022-05-24 16:47:40|996.8|986.3|996.82|986.32|996.82|986.32|996.78|986.28|7
1653410870000|2022-05-24 16:47:50|996.81|986.31|996.84|986.34|996.84|986.34|996.76|986.26|12
1653410880000|2022-05-24 16:48:00|996.82|986.32|998.74|988.24|998.74|988.24|996.82|986.32|29
1653410890000|2022-05-24 16:48:10|998.75|988.25|999.78|989.28|999.79|989.29|998.74|988.24|30
1653410900000|2022-05-24 16:48:20|999.9|989.4|1000.44|989.94|1000.64|990.14|999.82|989.32|15
1653410910000|2022-05-24 16:48:30|999.94|989.44|1000.64|990.14|1000.64|990.14|999.75|989.25|16
1653410920000|2022-05-24 16:48:40|1000.46|989.96|999.85|989.35|1000.46|989.96|999.75|989.25|18
1653410930000|2022-05-24 16:48:50|999.87|989.37|999.84|989.34|999.87|989.37|999.82|989.32|9
1653410940000|2022-05-24 16:49:00|1000.19|989.69|999.77|989.27|1000.36|989.86|999.77|989.27|10
1653410950000|2022-05-24 16:49:10|999.94|989.44|999.1|988.6|999.94|989.44|999.07|988.57|28
1653410960000|2022-05-24 16:49:20|998.73|988.23|998.75|988.25|998.78|988.28|998.71|988.21|22
1653410970000|2022-05-24 16:49:30|998.78|988.28|998.29|987.79|998.83|988.33|998.29|987.79|25
1653410980000|2022-05-24 16:49:40|998.3|987.8|998.85|988.35|998.85|988.35|998.3|987.8|14
1653410990000|2022-05-24 16:49:50|998.8|988.3|999.77|989.27|999.77|989.27|998.73|988.23|31
1653411000000|2022-05-24 16:50:00|999.79|989.29|999.83|989.33|999.83|989.33|999.65|989.15|21
1653411010000|2022-05-24 16:50:10|999.84|989.34|1000.08|989.58|1000.48|989.98|999.84|989.34|31
1653411020000|2022-05-24 16:50:20|1000.02|989.52|1000.08|989.58|1000.08|989.58|1000.02|989.52|6
1653411030000|2022-05-24 16:50:30|1000.64|990.14|1000.67|990.17|1000.67|990.17|1000.64|990.14|3
1653411040000|2022-05-24 16:50:40|1000.77|990.27|1000.82|990.32|1001.15|990.65|1000.77|990.27|15
1653411050000|2022-05-24 16:50:50|1001.07|990.57|1000.7|990.2|1001.07|990.57|1000.66|990.16|30
1653411060000|2022-05-24 16:51:00|1000.71|990.21|1000.15|989.65|1000.75|990.25|999.75|989.25|30
1653411070000|2022-05-24 16:51:10|1000.16|989.66|999.98|989.48|1000.18|989.68|999.91|989.41|20
1653411080000|2022-05-24 16:51:20|1000|989.5|999.89|989.39|1000.03|989.53|999.88|989.38|25
1653411090000|2022-05-24 16:51:30|999.94|989.44|999.09|988.59|999.94|989.44|998.93|988.43|19
1653411100000|2022-05-24 16:51:40|999.01|988.51|998.89|988.39|999.01|988.51|998.81|988.31|9
1653411110000|2022-05-24 16:51:50|998.91|988.41|998.89|988.39|998.91|988.41|998.87|988.37|5
1653411120000|2022-05-24 16:52:00|998.87|988.37|997.91|987.41|998.87|988.37|997.91|987.41|24
1653411130000|2022-05-24 16:52:10|997.9|987.4|996.84|986.34|997.9|987.4|996.75|986.25|21
1653411140000|2022-05-24 16:52:20|996.79|986.29|996.84|986.34|996.85|986.35|996.45|985.95|23
1653411150000|2022-05-24 16:52:30|996.57|986.07|995.45|984.95|996.57|986.07|995.45|984.95|31
1653411160000|2022-05-24 16:52:40|995.8|985.3|995.04|984.54|995.82|985.32|994.85|984.35|31
1653411170000|2022-05-24 16:52:50|995.06|984.56|994.91|984.41|995.55|985.05|994.88|984.38|35
1653411180000|2022-05-24 16:53:00|995.02|984.52|995.3|984.8|995.64|985.14|995.02|984.52|15
1653411190000|2022-05-24 16:53:10|995.72|985.22|995.77|985.27|996.04|985.54|995.28|984.78|24
1653411200000|2022-05-24 16:53:20|995.79|985.29|996.14|985.64|996.14|985.64|995.75|985.25|9
1653411210000|2022-05-24 16:53:30|996.17|985.67|996.79|986.29|996.8|986.3|996.17|985.67|10
1653411220000|2022-05-24 16:53:40|996.89|986.39|997.58|987.08|997.58|987.08|996.79|986.29|11
1653411230000|2022-05-24 16:53:50|997.6|987.1|996.93|986.43|997.6|987.1|996.91|986.41|17
1653411240000|2022-05-24 16:54:00|996.91|986.41|997.38|986.88|997.53|987.03|996.91|986.41|20
1653411250000|2022-05-24 16:54:10|997.24|986.74|997.41|986.91|997.68|987.18|997.24|986.74|21
1653411260000|2022-05-24 16:54:20|997.23|986.73|997.79|987.29|997.84|987.34|997.2|986.7|20
1653411270000|2022-05-24 16:54:30|997.71|987.21|997.81|987.31|997.84|987.34|997.71|987.21|18
1653411280000|2022-05-24 16:54:40|997.84|987.34|997.79|987.29|997.84|987.34|997.75|987.25|3
1653411290000|2022-05-24 16:54:50|997.8|987.3|998.45|987.95|998.45|987.95|997.8|987.3|19
1653411300000|2022-05-24 16:55:00|998.49|987.99|998.77|988.27|998.9|988.4|998.49|987.99|22
1653411310000|2022-05-24 16:55:10|998.79|988.29|998.79|988.29|998.79|988.29|998.66|988.16|10
1653411320000|2022-05-24 16:55:20|998.75|988.25|999.68|989.18|999.68|989.18|998.75|988.25|24
1653411330000|2022-05-24 16:55:30|999.69|989.19|999.65|989.15|999.69|989.19|999.63|989.13|8
1653411340000|2022-05-24 16:55:40|999.6|989.1|999.03|988.53|999.8|989.3|998.77|988.27|29
1653411350000|2022-05-24 16:55:50|999.06|988.56|1000.18|989.68|1000.18|989.68|999.06|988.56|25
1653411360000|2022-05-24 16:56:00|1000.14|989.64|999.81|989.31|1000.19|989.69|999.72|989.22|16
1653411370000|2022-05-24 16:56:10|999.82|989.32|1000.7|990.2|1000.72|990.22|999.8|989.3|25
1653411380000|2022-05-24 16:56:20|1000.71|990.21|1000.99|990.49|1001.15|990.65|1000.6|990.1|23
1653411390000|2022-05-24 16:56:30|1001.03|990.53|1001.75|991.25|1001.75|991.25|1001|990.5|32
1653411400000|2022-05-24 16:56:40|1001.74|991.24|1000.85|990.35|1001.74|991.24|1000.81|990.31|14
1653411410000|2022-05-24 16:56:50|1000.75|990.25|1001.18|990.68|1001.19|990.69|1000.75|990.25|16
1653411420000|2022-05-24 16:57:00|1001.72|991.22|1001.68|991.18|1001.75|991.25|1001.64|991.14|12
1653411430000|2022-05-24 16:57:10|1001.7|991.2|1002.11|991.61|1002.11|991.61|1001.67|991.17|13
1653411440000|2022-05-24 16:57:20|1001.75|991.25|1002.6|992.1|1002.7|992.2|1001.75|991.25|17
1653411450000|2022-05-24 16:57:30|1002.67|992.17|1001.79|991.29|1002.7|992.2|1001.75|991.25|26
1653411460000|2022-05-24 16:57:40|1001.75|991.25|1001.81|991.31|1001.81|991.31|1001.75|991.25|22
1653411470000|2022-05-24 16:57:50|1001.8|991.3|1002.35|991.85|1002.35|991.85|1001.75|991.25|14
1653411480000|2022-05-24 16:58:00|1002.6|992.1|1001.81|991.31|1002.6|992.1|1001.75|991.25|21
1653411490000|2022-05-24 16:58:10|1001.75|991.25|1002.07|991.57|1002.09|991.59|1001.65|991.15|23
1653411500000|2022-05-24 16:58:20|1002.08|991.58|1002.73|992.23|1002.73|992.23|1001.71|991.21|29
1653411510000|2022-05-24 16:58:30|1002.69|992.19|1002.5|992|1002.69|992.19|1002.32|991.82|18
1653411520000|2022-05-24 16:58:40|1002.4|991.9|1002.59|992.09|1002.59|992.09|1002.3|991.8|12
1653411530000|2022-05-24 16:58:50|1002.38|991.88|1001.79|991.29|1002.59|992.09|1001.75|991.25|30
1653411540000|2022-05-24 16:59:00|1001.78|991.28|1001.79|991.29|1001.81|991.31|1001.75|991.25|14
1653411550000|2022-05-24 16:59:10|1001.71|991.21|1000.62|990.12|1001.79|991.29|1000.62|990.12|24
1653411560000|2022-05-24 16:59:20|1000.7|990.2|1000.75|990.25|1000.81|990.31|1000.6|990.1|27
1653411570000|2022-05-24 16:59:30|1000.73|990.23|1001.55|991.05|1001.55|991.05|1000.48|989.98|32
1653411580000|2022-05-24 16:59:40|1001.56|991.06|1001.44|990.94|1001.77|991.27|1001.44|990.94|20
1653411590000|2022-05-24 16:59:50|1001.45|990.95|1001.77|991.27|1001.77|991.27|1001.45|990.95|10
1653411600000|2022-05-24 17:00:00|1001.78|991.28|1001.04|990.54|1001.79|991.29|1000.86|990.36|16
1653411610000|2022-05-24 17:00:10|1001.06|990.56|1001.79|991.29|1001.79|991.29|1000.91|990.41|19
1653411620000|2022-05-24 17:00:20|1001.81|991.31|1000.8|990.3|1001.83|991.33|1000.78|990.28|14
1653411630000|2022-05-24 17:00:30|1000.76|990.26|1000.79|990.29|1000.79|990.29|1000.76|990.26|8
1653411640000|2022-05-24 17:00:40|1000.8|990.3|1000.01|989.51|1000.8|990.3|1000.01|989.51|12
1653411650000|2022-05-24 17:00:50|999.91|989.41|1000.18|989.68|1000.5|990|999.87|989.37|25
1653411660000|2022-05-24 17:01:00|1000.2|989.7|999.54|989.04|1000.23|989.73|999.54|989.04|24
1653411670000|2022-05-24 17:01:10|999.53|989.03|999.53|989.03|999.65|989.15|999.53|989.03|11
1653411680000|2022-05-24 17:01:20|999.52|989.02|998.15|987.65|999.52|989.02|998.15|987.65|24
1653411690000|2022-05-24 17:01:30|998.02|987.52|998.6|988.1|998.6|988.1|997.75|987.25|33
1653411700000|2022-05-24 17:01:40|998.7|988.2|999.46|988.96|999.66|989.16|998.67|988.17|24
1653411710000|2022-05-24 17:01:50|999.39|988.89|999.6|989.1|999.71|989.21|998.82|988.32|27
1653411720000|2022-05-24 17:02:00|999.69|989.19|999.71|989.21|999.75|989.25|999.24|988.74|30
1653411730000|2022-05-24 17:02:10|999.73|989.23|999.65|989.15|999.77|989.27|999.63|989.13|20
1653411740000|2022-05-24 17:02:20|999.67|989.17|999.66|989.16|999.72|989.22|999.63|989.13|11
1653411750000|2022-05-24 17:02:30|999.65|989.15|998.83|988.33|999.73|989.23|998.81|988.31|12
1653411760000|2022-05-24 17:02:40|998.92|988.42|998.75|988.25|998.94|988.44|998.69|988.19|14
1653411770000|2022-05-24 17:02:50|998.02|987.52|997.9|987.4|998.29|987.79|997.68|987.18|26
1653411780000|2022-05-24 17:03:00|997.84|987.34|997.32|986.82|997.86|987.36|997.31|986.81|23
1653411790000|2022-05-24 17:03:10|997.33|986.83|996.94|986.44|997.55|987.05|996.55|986.05|29
1653411800000|2022-05-24 17:03:20|996.95|986.45|995.96|985.46|997.03|986.53|995.96|985.46|30
1653411810000|2022-05-24 17:03:30|996.3|985.8|996.27|985.77|996.31|985.81|995.44|984.94|24
1653411820000|2022-05-24 17:03:40|996.28|985.78|996.11|985.61|996.44|985.94|996.11|985.61|20
1653411830000|2022-05-24 17:03:50|996.1|985.6|996.29|985.79|996.44|985.94|995.75|985.25|19
1653411840000|2022-05-24 17:04:00|995.79|985.29|996.02|985.52|996.09|985.59|995.79|985.29|16
1653411850000|2022-05-24 17:04:10|995.89|985.39|996.21|985.71|996.75|986.25|995.75|985.25|15
1653411860000|2022-05-24 17:04:20|996.14|985.64|996.35|985.85|996.35|985.85|996.06|985.56|22
1653411870000|2022-05-24 17:04:30|995.9|985.4|995.98|985.48|996.37|985.87|995.86|985.36|18
1653411880000|2022-05-24 17:04:40|995.95|985.45|995.98|985.48|996.01|985.51|995.94|985.44|16
1653411890000|2022-05-24 17:04:50|996|985.5|995.85|985.35|996|985.5|995.83|985.33|15
1653411900000|2022-05-24 17:05:00|995.75|985.25|995.84|985.34|996.15|985.65|995.74|985.24|22
1653411910000|2022-05-24 17:05:10|995.81|985.31|996.84|986.34|996.84|986.34|995.75|985.25|27
1653411920000|2022-05-24 17:05:20|996.73|986.23|997.34|986.84|997.34|986.84|996.73|986.23|19
1653411930000|2022-05-24 17:05:30|997.03|986.53|996.95|986.45|997.36|986.86|996.93|986.43|17
1653411940000|2022-05-24 17:05:40|997|986.5|997.76|987.26|997.77|987.27|996.93|986.43|15
1653411950000|2022-05-24 17:05:50|997.75|987.25|996.97|986.47|997.75|987.25|996.93|986.43|13
1653411960000|2022-05-24 17:06:00|996.93|986.43|996.96|986.46|997.04|986.54|996.93|986.43|17
1653411970000|2022-05-24 17:06:10|996.99|986.49|996.93|986.43|997.74|987.24|996.93|986.43|13
1653411980000|2022-05-24 17:06:20|996.95|986.45|997.08|986.58|997.79|987.29|996.95|986.45|23
1653411990000|2022-05-24 17:06:30|997.06|986.56|997.71|987.21|997.71|987.21|996.93|986.43|18
1653412000000|2022-05-24 17:06:40|997.72|987.22|997.68|987.18|997.72|987.22|997.59|987.09|6
1653412010000|2022-05-24 17:06:50|997.76|987.26|996.93|986.43|997.77|987.27|996.93|986.43|19
1653412020000|2022-05-24 17:07:00|996.95|986.45|996.9|986.4|996.98|986.48|996.88|986.38|11
1653412030000|2022-05-24 17:07:10|996.91|986.41|996.84|986.34|996.99|986.49|996.82|986.32|12
1653412040000|2022-05-24 17:07:20|996.85|986.35|997.74|987.24|997.77|987.27|996.85|986.35|22
1653412050000|2022-05-24 17:07:30|997.75|987.25|998.64|988.14|998.74|988.24|997.64|987.14|27
1653412060000|2022-05-24 17:07:40|998.73|988.23|998.74|988.24|998.75|988.25|998.69|988.19|12
1653412070000|2022-05-24 17:07:50|998.72|988.22|997.79|987.29|998.74|988.24|997.71|987.21|17
1653412080000|2022-05-24 17:08:00|997.94|987.44|997.8|987.3|997.94|987.44|997.73|987.23|17
1653412090000|2022-05-24 17:08:10|997.69|987.19|997.72|987.22|997.72|987.22|997.52|987.02|13
1653412100000|2022-05-24 17:08:20|997.77|987.27|997.8|987.3|997.83|987.33|997.75|987.25|12
1653412110000|2022-05-24 17:08:30|997.78|987.28|997.83|987.33|997.86|987.36|997.74|987.24|13
1653412120000|2022-05-24 17:08:40|997.75|987.25|997.86|987.36|997.89|987.39|997.74|987.24|18
1653412130000|2022-05-24 17:08:50|997.87|987.37|997.83|987.33|997.88|987.38|997.82|987.32|9
1653412140000|2022-05-24 17:09:00|997.8|987.3|997.75|987.25|997.8|987.3|997.57|987.07|21
1653412150000|2022-05-24 17:09:10|997.76|987.26|997.81|987.31|997.82|987.32|997.73|987.23|13
1653412160000|2022-05-24 17:09:20|997.71|987.21|997.92|987.42|998.01|987.51|997.71|987.21|21
1653412170000|2022-05-24 17:09:30|997.91|987.41|997.8|987.3|997.95|987.45|997.75|987.25|14
1653412180000|2022-05-24 17:09:40|997.81|987.31|997.77|987.27|997.84|987.34|997.71|987.21|15
1653412190000|2022-05-24 17:09:50|997.69|987.19|997.75|987.25|997.76|987.26|997.69|987.19|6
1653412200000|2022-05-24 17:10:00|997.69|987.19|997.56|987.06|997.78|987.28|997.44|986.94|8
1653412210000|2022-05-24 17:10:10|997.77|987.27|997.79|987.29|997.79|987.29|997.38|986.88|24
1653412220000|2022-05-24 17:10:20|997.77|987.27|997.75|987.25|997.78|987.28|997.53|987.03|12
1653412230000|2022-05-24 17:10:30|997.8|987.3|998.77|988.27|998.77|988.27|997.8|987.3|10
1653412240000|2022-05-24 17:10:40|998.73|988.23|998.59|988.09|998.75|988.25|998.43|987.93|20
1653412250000|2022-05-24 17:10:50|998.56|988.06|997.75|987.25|998.56|988.06|997.75|987.25|13
1653412260000|2022-05-24 17:11:00|997.86|987.36|997.89|987.39|997.92|987.42|997.64|987.14|21
1653412270000|2022-05-24 17:11:10|997.85|987.35|998.75|988.25|998.8|988.3|997.75|987.25|26
1653412280000|2022-05-24 17:11:20|998.82|988.32|998.86|988.36|999.01|988.51|998.75|988.25|17
1653412290000|2022-05-24 17:11:30|999.2|988.7|999.75|989.25|999.75|989.25|999.2|988.7|12
1653412300000|2022-05-24 17:11:40|999.71|989.21|999.71|989.21|999.73|989.23|999.7|989.2|5
1653412310000|2022-05-24 17:11:50|999.65|989.15|1000.44|989.94|1000.44|989.94|999.65|989.15|9
1653412320000|2022-05-24 17:12:00|1000.49|989.99|1000.36|989.86|1000.49|989.99|999.81|989.31|9
1653412330000|2022-05-24 17:12:10|1000.56|990.06|1000.66|990.16|1001.24|990.74|1000.39|989.89|11
1653412340000|2022-05-24 17:12:20|1000.89|990.39|1000.61|990.11|1000.89|990.39|1000.6|990.1|10
1653412350000|2022-05-24 17:12:30|1000.56|990.06|1000.25|989.75|1000.62|990.12|1000.25|989.75|15
1653412360000|2022-05-24 17:12:40|1000.13|989.63|1000.73|990.23|1000.76|990.26|1000.13|989.63|14
1653412370000|2022-05-24 17:12:50|1000.67|990.17|1000.77|990.27|1000.77|990.27|1000.64|990.14|13
1653412380000|2022-05-24 17:13:00|1000.7|990.2|1000.71|990.21|1000.71|990.21|1000.64|990.14|5
1653412390000|2022-05-24 17:13:10|1001.17|990.67|1001.63|991.13|1001.66|991.16|1001.14|990.64|14
1653412400000|2022-05-24 17:13:20|1001.67|991.17|1001.6|991.1|1001.83|991.33|1001.6|991.1|12
1653412410000|2022-05-24 17:13:30|1001.74|991.24|1001.98|991.48|1002.26|991.76|1001.67|991.17|11
1653412420000|2022-05-24 17:13:40|1001.94|991.44|1001.67|991.17|1001.94|991.44|1001.67|991.17|2
1653412430000|2022-05-24 17:13:50|1001.94|991.44|1002.25|991.75|1002.39|991.89|1001.67|991.17|5
1653412440000|2022-05-24 17:14:00|1002.39|991.89|1001.67|991.17|1002.39|991.89|1001.58|991.08|32
1653412450000|2022-05-24 17:14:10|1001.65|991.15|1001.64|991.14|1001.7|991.2|1000.75|990.25|31
1653412460000|2022-05-24 17:14:20|1001.65|991.15|1001.79|991.29|1001.8|991.3|1001.65|991.15|11
1653412470000|2022-05-24 17:14:30|1001.7|991.2|1001.77|991.27|1001.8|991.3|1001.7|991.2|18
1653412480000|2022-05-24 17:14:40|1001.75|991.25|1001.75|991.25|1001.78|991.28|1001.71|991.21|16
1653412490000|2022-05-24 17:14:50|1001.71|991.21|1001.75|991.25|1001.76|991.26|1001.7|991.2|24
1653412500000|2022-05-24 17:15:00|1001.57|991.07|1001.74|991.24|1001.75|991.25|1000.73|990.23|33
1653412510000|2022-05-24 17:15:10|1001.73|991.23|1002.69|992.19|1002.75|992.25|1001.73|991.23|19
1653412520000|2022-05-24 17:15:20|1002.76|992.26|1002.69|992.19|1002.82|992.32|1002.69|992.19|10
1653412530000|2022-05-24 17:15:30|1002.7|992.2|1002.78|992.28|1002.87|992.37|1002.7|992.2|17
1653412540000|2022-05-24 17:15:40|1002.69|992.19|1002.75|992.25|1002.78|992.28|1002.69|992.19|12
1653412550000|2022-05-24 17:15:50|1002.77|992.27|1002.77|992.27|1002.86|992.36|1002.75|992.25|4
1653412560000|2022-05-24 17:16:00|1002.81|992.31|1002.84|992.34|1002.88|992.38|1002.78|992.28|9
1653412570000|2022-05-24 17:16:10|1002.8|992.3|1002.06|991.56|1002.9|992.4|1002.06|991.56|20
1653412580000|2022-05-24 17:16:20|1002.05|991.55|1001.66|991.16|1002.05|991.55|1001.24|990.74|26
1653412590000|2022-05-24 17:16:30|1001.69|991.19|1002|991.5|1002.06|991.56|1001.29|990.79|22
1653412600000|2022-05-24 17:16:40|1002.01|991.51|1002.14|991.64|1002.15|991.65|1002|991.5|17
1653412610000|2022-05-24 17:16:50|1002.15|991.65|1001.83|991.33|1002.68|992.18|1001.75|991.25|35
1653412620000|2022-05-24 17:17:00|1001.79|991.29|1001.9|991.4|1002.28|991.78|1001.74|991.24|27
1653412630000|2022-05-24 17:17:10|1001.79|991.29|1002.77|992.27|1002.77|992.27|1001.75|991.25|32
1653412640000|2022-05-24 17:17:20|1002.79|992.29|1003.76|993.26|1003.76|993.26|1002.75|992.25|25
1653412650000|2022-05-24 17:17:30|1003.77|993.27|1003.77|993.27|1003.82|993.32|1003.73|993.23|12
1653412660000|2022-05-24 17:17:40|1003.75|993.25|1003.8|993.3|1003.83|993.33|1003.73|993.23|14
1653412670000|2022-05-24 17:17:50|1003.78|993.28|1002.21|991.71|1003.9|993.4|1002.12|991.62|23
1653412680000|2022-05-24 17:18:00|1002.2|991.7|1002.78|992.28|1002.82|992.32|1002.07|991.57|29
1653412690000|2022-05-24 17:18:10|1002.79|992.29|1003.61|993.11|1003.73|993.23|1002.39|991.89|38
1653412700000|2022-05-24 17:18:20|1003.57|993.07|1001.92|991.42|1003.71|993.21|1001.75|991.25|31
1653412710000|2022-05-24 17:18:30|1001.9|991.4|1002.71|992.21|1002.75|992.25|1001.78|991.28|23
1653412720000|2022-05-24 17:18:40|1002.73|992.23|1002.75|992.25|1002.78|992.28|1002.73|992.23|10
1653412730000|2022-05-24 17:18:50|1002.66|992.16|1002.75|992.25|1002.78|992.28|1002.66|992.16|14
1653412740000|2022-05-24 17:19:00|1002.67|992.17|1001.93|991.43|1002.77|992.27|1001.82|991.32|12
1653412750000|2022-05-24 17:19:10|1002.25|991.75|1002.64|992.14|1002.64|992.14|1001.88|991.38|16
1653412760000|2022-05-24 17:19:20|1002.65|992.15|1002.62|992.12|1002.69|992.19|1002.19|991.69|21
1653412770000|2022-05-24 17:19:30|1002.65|992.15|1001.67|991.17|1002.7|992.2|1001.67|991.17|32
1653412780000|2022-05-24 17:19:40|1001.72|991.22|1000.85|990.35|1001.72|991.22|1000.73|990.23|17
1653412790000|2022-05-24 17:19:50|1000.94|990.44|1001.31|990.81|1001.57|991.07|1000.94|990.44|23
1653412800000|2022-05-24 17:20:00|1001.28|990.78|1001.25|990.75|1001.47|990.97|1001.16|990.66|22
1653412810000|2022-05-24 17:20:10|1001.17|990.67|1000.81|990.31|1001.3|990.8|1000.81|990.31|13
1653412820000|2022-05-24 17:20:20|1000.82|990.32|1000.06|989.56|1000.86|990.36|1000.06|989.56|20
1653412830000|2022-05-24 17:20:30|999.94|989.44|999.56|989.06|999.94|989.44|999.18|988.68|19
1653412840000|2022-05-24 17:20:40|999.57|989.07|1000.19|989.69|1000.24|989.74|999.57|989.07|26
1653412850000|2022-05-24 17:20:50|1000.1|989.6|1000|989.5|1000.32|989.82|999.99|989.49|25
1653412860000|2022-05-24 17:21:00|999.75|989.25|1000.47|989.97|1000.7|990.2|999.69|989.19|30
1653412870000|2022-05-24 17:21:10|1000.49|989.99|1000|989.5|1000.76|990.26|1000|989.5|15
1653412880000|2022-05-24 17:21:20|1000.41|989.91|999.78|989.28|1000.54|990.04|999.78|989.28|20
1653412890000|2022-05-24 17:21:30|999.77|989.27|999.4|988.9|999.79|989.29|999.4|988.9|20
1653412900000|2022-05-24 17:21:40|999.41|988.91|998.73|988.23|999.45|988.95|998.55|988.05|20
1653412910000|2022-05-24 17:21:50|998.75|988.25|997.05|986.55|998.78|988.28|996.89|986.39|29
1653412920000|2022-05-24 17:22:00|997.44|986.94|996.88|986.38|997.53|987.03|996.79|986.29|24
1653412930000|2022-05-24 17:22:10|996.87|986.37|995.94|985.44|996.87|986.37|995.94|985.44|22
1653412940000|2022-05-24 17:22:20|995.96|985.46|995.36|984.86|996.21|985.71|995.36|984.86|18
1653412950000|2022-05-24 17:22:30|995.29|984.79|994.75|984.25|995.29|984.79|994.75|984.25|15
1653412960000|2022-05-24 17:22:40|994.74|984.24|994.04|983.54|994.79|984.29|994.04|983.54|17
1653412970000|2022-05-24 17:22:50|994.05|983.55|994.95|984.45|995.13|984.63|994.02|983.52|29
1653412980000|2022-05-24 17:23:00|994.97|984.47|995.19|984.69|995.42|984.92|994.78|984.28|29
1653412990000|2022-05-24 17:23:10|995.18|984.68|994.75|984.25|995.46|984.96|994.75|984.25|19
1653413000000|2022-05-24 17:23:20|994.85|984.35|995.06|984.56|995.06|984.56|994.71|984.21|22
1653413010000|2022-05-24 17:23:30|994.9|984.4|995.86|985.36|996.31|985.81|994.9|984.4|37
1653413020000|2022-05-24 17:23:40|996.05|985.55|996.25|985.75|996.76|986.26|995.95|985.45|25
1653413030000|2022-05-24 17:23:50|996.44|985.94|996.09|985.59|996.58|986.08|995.75|985.25|32
1653413040000|2022-05-24 17:24:00|995.94|985.44|996.02|985.52|996.43|985.93|995.73|985.23|36
1653413050000|2022-05-24 17:24:10|995.89|985.39|997.73|987.23|997.78|987.28|995.85|985.35|32
1653413060000|2022-05-24 17:24:20|997.75|987.25|996.9|986.4|997.75|987.25|996.9|986.4|31
1653413070000|2022-05-24 17:24:30|996.88|986.38|996.75|986.25|996.88|986.38|996.7|986.2|23
1653413080000|2022-05-24 17:24:40|996.76|986.26|995.79|985.29|996.78|986.28|995.75|985.25|26
1653413090000|2022-05-24 17:24:50|995.85|985.35|995.81|985.31|995.85|985.35|995.75|985.25|21
1653413100000|2022-05-24 17:25:00|995.78|985.28|995.77|985.27|995.78|985.28|995.2|984.7|23
1653413110000|2022-05-24 17:25:10|995.73|985.23|995.8|985.3|996.72|986.22|995.73|985.23|29
1653413120000|2022-05-24 17:25:20|995.81|985.31|995.68|985.18|995.96|985.46|995.41|984.91|24
1653413130000|2022-05-24 17:25:30|995.72|985.22|995.72|985.22|995.74|985.24|995.69|985.19|20
1653413140000|2022-05-24 17:25:40|995.85|985.35|996.33|985.83|996.52|986.02|995.85|985.35|21
1653413150000|2022-05-24 17:25:50|996.35|985.85|995.72|985.22|996.44|985.94|995.71|985.21|19
1653413160000|2022-05-24 17:26:00|995.73|985.23|996.7|986.2|996.7|986.2|995.7|985.2|23
1653413170000|2022-05-24 17:26:10|996.68|986.18|997.69|987.19|997.71|987.21|996.66|986.16|22
1653413180000|2022-05-24 17:26:20|997.71|987.21|997.72|987.22|997.72|987.22|997.42|986.92|18
1653413190000|2022-05-24 17:26:30|997.73|987.23|998.76|988.26|998.76|988.26|997.73|987.23|28
1653413200000|2022-05-24 17:26:40|998.77|988.27|998.36|987.86|998.78|988.28|998.19|987.69|16
1653413210000|2022-05-24 17:26:50|997.87|987.37|998.77|988.27|998.77|988.27|997.75|987.25|23
1653413220000|2022-05-24 17:27:00|998.78|988.28|998.76|988.26|998.78|988.28|998.71|988.21|14
1653413230000|2022-05-24 17:27:10|998.77|988.27|998.71|988.21|998.78|988.28|998.7|988.2|8
1653413240000|2022-05-24 17:27:20|998.72|988.22|998.72|988.22|998.79|988.29|998.67|988.17|10
1653413250000|2022-05-24 17:27:30|998.79|988.29|999.35|988.85|999.35|988.85|998.75|988.25|15
1653413260000|2022-05-24 17:27:40|999.25|988.75|999.78|989.28|999.78|989.28|999.17|988.67|8
1653413270000|2022-05-24 17:27:50|999.7|989.2|998.84|988.34|999.72|989.22|998.75|988.25|11
1653413280000|2022-05-24 17:28:00|998.83|988.33|998.73|988.23|998.83|988.33|998|987.5|21
1653413290000|2022-05-24 17:28:10|998.76|988.26|998.75|988.25|998.87|988.37|998.74|988.24|19
1653413300000|2022-05-24 17:28:20|998.79|988.29|999.64|989.14|999.64|989.14|998.75|988.25|26
1653413310000|2022-05-24 17:28:30|999.55|989.05|999.72|989.22|999.75|989.25|999.55|989.05|14
1653413320000|2022-05-24 17:28:40|999.65|989.15|999.4|988.9|999.73|989.23|999.35|988.85|11
1653413330000|2022-05-24 17:28:50|999.41|988.91|998.75|988.25|999.41|988.91|998.75|988.25|8
1653413340000|2022-05-24 17:29:00|998.76|988.26|999.71|989.21|999.74|989.24|998.74|988.24|25
1653413350000|2022-05-24 17:29:10|999.75|989.25|999.75|989.25|999.86|989.36|999.7|989.2|26
1653413360000|2022-05-24 17:29:20|999.76|989.26|999.76|989.26|999.77|989.27|999.65|989.15|16
1653413370000|2022-05-24 17:29:30|999.77|989.27|1000.15|989.65|1000.19|989.69|999.73|989.23|15
1653413380000|2022-05-24 17:29:40|1000.04|989.54|1000.6|990.1|1000.6|990.1|999.95|989.45|17
1653413390000|2022-05-24 17:29:50|1000.65|990.15|999.81|989.31|1000.77|990.27|999.75|989.25|19
1653413400000|2022-05-24 17:30:00|999.85|989.35|999.6|989.1|999.88|989.38|999.53|989.03|25
1653413410000|2022-05-24 17:30:10|999.53|989.03|998.03|987.53|999.6|989.1|997.75|987.25|33
1653413420000|2022-05-24 17:30:20|998.05|987.55|999.85|989.35|999.99|989.49|998.05|987.55|30
1653413430000|2022-05-24 17:30:30|999.89|989.39|998.75|988.25|999.89|989.39|998.75|988.25|28
1653413440000|2022-05-24 17:30:40|999.01|988.51|997.83|987.33|999.04|988.54|997.75|987.25|30
1653413450000|2022-05-24 17:30:50|997.75|987.25|997.96|987.46|998.2|987.7|997.75|987.25|31
1653413460000|2022-05-24 17:31:00|997.97|987.47|998.17|987.67|998.17|987.67|997.83|987.33|24
1653413470000|2022-05-24 17:31:10|998.04|987.54|998|987.5|998.48|987.98|997.88|987.38|21
1653413480000|2022-05-24 17:31:20|997.95|987.45|997.91|987.41|998.4|987.9|997.89|987.39|26
1653413490000|2022-05-24 17:31:30|997.75|987.25|997.81|987.31|997.91|987.41|997.75|987.25|19
1653413500000|2022-05-24 17:31:40|997.82|987.32|997.83|987.33|997.83|987.33|997.75|987.25|14
1653413510000|2022-05-24 17:31:50|997.84|987.34|996.85|986.35|997.84|987.34|996.85|986.35|10
1653413520000|2022-05-24 17:32:00|997.12|986.62|996.46|985.96|997.12|986.62|996.28|985.78|26
1653413530000|2022-05-24 17:32:10|996.1|985.6|995.72|985.22|996.1|985.6|995.64|985.14|27
1653413540000|2022-05-24 17:32:20|995.76|985.26|995.77|985.27|995.78|985.28|995.69|985.19|17
1653413550000|2022-05-24 17:32:30|995.75|985.25|996.69|986.19|996.69|986.19|995.71|985.21|18
1653413560000|2022-05-24 17:32:40|996.7|986.2|996.57|986.07|996.71|986.21|996|985.5|22
1653413570000|2022-05-24 17:32:50|996.58|986.08|996.55|986.05|996.59|986.09|996.48|985.98|7
1653413580000|2022-05-24 17:33:00|995.84|985.34|995.86|985.36|996.15|985.65|995.8|985.3|12
1653413590000|2022-05-24 17:33:10|995.85|985.35|995.71|985.21|995.85|985.35|995.37|984.87|17
1653413600000|2022-05-24 17:33:20|995.75|985.25|996.73|986.23|996.75|986.25|995.73|985.23|25
1653413610000|2022-05-24 17:33:30|996.75|986.25|996.8|986.3|996.8|986.3|996.71|986.21|21
1653413620000|2022-05-24 17:33:40|996.84|986.34|996.71|986.21|997.66|987.16|996.71|986.21|24
1653413630000|2022-05-24 17:33:50|996.65|986.15|997.43|986.93|997.45|986.95|996.65|986.15|18
1653413640000|2022-05-24 17:34:00|997.05|986.55|996.75|986.25|997.05|986.55|996.65|986.15|22
1653413650000|2022-05-24 17:34:10|997.08|986.58|997.15|986.65|997.15|986.65|997.08|986.58|2
1653413670000|2022-05-24 17:34:30|997.08|986.58|997.15|986.65|997.15|986.65|997.08|986.58|2
1653413680000|2022-05-24 17:34:40|997.12|986.62|997.3|986.8|997.3|986.8|997.12|986.62|7
1653413690000|2022-05-24 17:34:50|997.21|986.71|997.28|986.78|997.28|986.78|997.2|986.7|12
1653413700000|2022-05-24 17:35:00|997.27|986.77|996.87|986.37|997.27|986.77|996.85|986.35|7
1653413710000|2022-05-24 17:35:10|996.84|986.34|996.78|986.28|996.9|986.4|996.7|986.2|21
1653413720000|2022-05-24 17:35:20|996.77|986.27|997.12|986.62|997.12|986.62|996.77|986.27|8
1653413730000|2022-05-24 17:35:30|997.1|986.6|997.12|986.62|997.12|986.62|997.1|986.6|3
1653413750000|2022-05-24 17:35:50|997.63|987.13|997.67|987.17|997.7|987.2|997.63|987.13|5
1653413770000|2022-05-24 17:36:10|996.9|986.4|997.58|987.08|997.67|987.17|996.75|986.25|10
1653413780000|2022-05-24 17:36:20|997.67|987.17|997.7|987.2|997.75|987.25|997.58|987.08|18
1653413790000|2022-05-24 17:36:30|998.19|987.69|998.7|988.2|998.7|988.2|998.19|987.69|12
1653413800000|2022-05-24 17:36:40|998.66|988.16|997.74|987.24|998.7|988.2|997.73|987.23|26
1653413810000|2022-05-24 17:36:50|997.75|987.25|997.75|987.25|997.79|987.29|997.71|987.21|12
1653413820000|2022-05-24 17:37:00|997.73|987.23|996.8|986.3|997.75|987.25|996.74|986.24|30
1653413830000|2022-05-24 17:37:10|996.88|986.38|996.98|986.48|996.98|986.48|996.75|986.25|16
1653413840000|2022-05-24 17:37:20|997.05|986.55|998.34|987.84|998.45|987.95|997.05|986.55|26
1653413850000|2022-05-24 17:37:30|998.35|987.85|998.75|988.25|998.75|988.25|998.14|987.64|15
1653413860000|2022-05-24 17:37:40|998.69|988.19|997.96|987.46|998.75|988.25|997.7|987.2|20
1653413870000|2022-05-24 17:37:50|997.75|987.25|998.01|987.51|998.01|987.51|997.73|987.23|18
1653413880000|2022-05-24 17:38:00|997.91|987.41|998.84|988.34|998.89|988.39|997.91|987.41|28
1653413890000|2022-05-24 17:38:10|998.85|988.35|998.75|988.25|998.85|988.35|998.69|988.19|22
1653413900000|2022-05-24 17:38:20|998.8|988.3|998.24|987.74|998.8|988.3|997.86|987.36|24
1653413910000|2022-05-24 17:38:30|998.16|987.66|998.77|988.27|998.77|988.27|998.11|987.61|24
1653413920000|2022-05-24 17:38:40|998.78|988.28|999.65|989.15|999.65|989.15|998.75|988.25|21
1653413930000|2022-05-24 17:38:50|999.63|989.13|999.7|989.2|999.74|989.24|999.19|988.69|22
1653413940000|2022-05-24 17:39:00|999.69|989.19|999.51|989.01|999.7|989.2|998.71|988.21|26
1653413950000|2022-05-24 17:39:10|999.59|989.09|999.86|989.36|1000.15|989.65|999.59|989.09|25
1653413960000|2022-05-24 17:39:20|999.83|989.33|999.67|989.17|999.83|989.33|999.4|988.9|14
1653413970000|2022-05-24 17:39:30|999.75|989.25|999.41|988.91|999.94|989.44|999.41|988.91|24
1653413980000|2022-05-24 17:39:40|999.45|988.95|999.69|989.19|999.69|989.19|999.13|988.63|28
1653413990000|2022-05-24 17:39:50|999.68|989.18|999.72|989.22|999.77|989.27|999.57|989.07|19
1653414000000|2022-05-24 17:40:00|999.7|989.2|998.8|988.3|999.72|989.22|998.77|988.27|14
1653414010000|2022-05-24 17:40:10|998.79|988.29|999.88|989.38|999.88|989.38|998.79|988.29|15
1653414020000|2022-05-24 17:40:20|1000.22|989.72|1000.73|990.23|1000.78|990.28|1000.22|989.72|17
1653414030000|2022-05-24 17:40:30|1000.74|990.24|1001.32|990.82|1001.67|991.17|1000.74|990.24|17
1653414040000|2022-05-24 17:40:40|1001.38|990.88|1000.87|990.37|1001.71|991.21|1000.87|990.37|13
1653414050000|2022-05-24 17:40:50|1001.5|991|1002.66|992.16|1002.8|992.3|1001.3|990.8|31
1653414060000|2022-05-24 17:41:00|1002.77|992.27|1002.66|992.16|1002.77|992.27|1002.65|992.15|6
1653414070000|2022-05-24 17:41:10|1002.65|992.15|1002.16|991.66|1002.65|992.15|1001.89|991.39|11
1653414080000|2022-05-24 17:41:20|1002.17|991.67|1001.79|991.29|1002.26|991.76|1001.79|991.29|29
1653414090000|2022-05-24 17:41:30|1001.77|991.27|1001.75|991.25|1001.82|991.32|1000.84|990.34|25
1653414100000|2022-05-24 17:41:40|1001.77|991.27|1001.79|991.29|1001.79|991.29|1001.6|991.1|23
1653414110000|2022-05-24 17:41:50|1001.76|991.26|1001.57|991.07|1001.77|991.27|1001.54|991.04|25
1653414120000|2022-05-24 17:42:00|1001.65|991.15|1001.07|990.57|1002.46|991.96|1001.07|990.57|33
1653414130000|2022-05-24 17:42:10|1001.09|990.59|1000.8|990.3|1001.09|990.59|1000.79|990.29|24
1653414140000|2022-05-24 17:42:20|1000.78|990.28|1000.85|990.35|1001.66|991.16|1000.75|990.25|19
1653414150000|2022-05-24 17:42:30|1000.81|990.31|1001.71|991.21|1001.71|991.21|1000.79|990.29|15
1653414160000|2022-05-24 17:42:40|1001.69|991.19|1001.77|991.27|1001.77|991.27|1001.32|990.82|19
1653414170000|2022-05-24 17:42:50|1001.78|991.28|1001.65|991.15|1001.78|991.28|1001.65|991.15|18
1653414180000|2022-05-24 17:43:00|1001.76|991.26|1001.04|990.54|1001.76|991.26|1000.85|990.35|12
1653414190000|2022-05-24 17:43:10|1000.95|990.45|1001.78|991.28|1001.78|991.28|1000.87|990.37|27
1653414200000|2022-05-24 17:43:20|1001.8|991.3|1001.81|991.31|1001.81|991.31|1001.71|991.21|21
1653414210000|2022-05-24 17:43:30|1001.75|991.25|1001.4|990.9|1001.79|991.29|1001.39|990.89|21
1653414220000|2022-05-24 17:43:40|1001.41|990.91|1001.75|991.25|1001.78|991.28|1001.41|990.91|25
1653414230000|2022-05-24 17:43:50|1001.76|991.26|1001.75|991.25|1001.76|991.26|1001.72|991.22|6
1653414240000|2022-05-24 17:44:00|1001.76|991.26|1001.06|990.56|1001.76|991.26|1001.06|990.56|10
1653414250000|2022-05-24 17:44:10|1001.17|990.67|1001.72|991.22|1001.75|991.25|1001.17|990.67|16
1653414260000|2022-05-24 17:44:20|1001.75|991.25|1001.75|991.25|1001.86|991.36|1001.72|991.22|19
1653414270000|2022-05-24 17:44:30|1001.72|991.22|1001.22|990.72|1001.75|991.25|1001.04|990.54|24
1653414280000|2022-05-24 17:44:40|1001.21|990.71|1001.09|990.59|1001.25|990.75|1001.09|990.59|14
1653414290000|2022-05-24 17:44:50|1001.1|990.6|1001.13|990.63|1001.18|990.68|1001.02|990.52|21
1653414300000|2022-05-24 17:45:00|1001.14|990.64|1001.04|990.54|1001.59|991.09|1001.03|990.53|21
1653414310000|2022-05-24 17:45:10|1001.02|990.52|1001.07|990.57|1001.07|990.57|1000.95|990.45|18
1653414320000|2022-05-24 17:45:20|1001.08|990.58|1001.5|991|1001.5|991|1000.95|990.45|10
1653414330000|2022-05-24 17:45:30|1001.61|991.11|1001.82|991.32|1001.82|991.32|1001.2|990.7|31
1653414340000|2022-05-24 17:45:40|1001.83|991.33|1001.81|991.31|1002.14|991.64|1001.75|991.25|26
1653414350000|2022-05-24 17:45:50|1001.86|991.36|1002.73|992.23|1002.75|992.25|1001.75|991.25|23
1653414360000|2022-05-24 17:46:00|1002.64|992.14|1002.81|992.31|1002.84|992.34|1002.64|992.14|19
1653414370000|2022-05-24 17:46:10|1002.75|992.25|1002.75|992.25|1002.82|992.32|1002.69|992.19|11
1653414380000|2022-05-24 17:46:20|1002.78|992.28|1002.66|992.16|1002.85|992.35|1002.66|992.16|19
1653414390000|2022-05-24 17:46:30|1002.75|992.25|1002|991.5|1002.75|992.25|1001.98|991.48|16
1653414400000|2022-05-24 17:46:40|1002.01|991.51|1001.99|991.49|1002.08|991.58|1001.95|991.45|14
1653414410000|2022-05-24 17:46:50|1001.97|991.47|1002.05|991.55|1002.08|991.58|1001.89|991.39|16
1653414420000|2022-05-24 17:47:00|1002.04|991.54|1001.8|991.3|1002.09|991.59|1001.8|991.3|22
1653414430000|2022-05-24 17:47:10|1001.75|991.25|1001.8|991.3|1001.81|991.31|1001.75|991.25|14
1653414440000|2022-05-24 17:47:20|1001.79|991.29|1001.81|991.31|1001.82|991.32|1001.73|991.23|17
1653414450000|2022-05-24 17:47:30|1001.75|991.25|1001.73|991.23|1001.81|991.31|1001.67|991.17|11
1653414460000|2022-05-24 17:47:40|1001.72|991.22|1000.86|990.36|1001.72|991.22|1000.86|990.36|16
1653414470000|2022-05-24 17:47:50|1000.87|990.37|1000.96|990.46|1000.96|990.46|1000.87|990.37|8
1653414480000|2022-05-24 17:48:00|1000.98|990.48|1001.75|991.25|1001.8|991.3|1000.95|990.45|25
1653414490000|2022-05-24 17:48:10|1001.74|991.24|1000.81|990.31|1001.81|991.31|1000.75|990.25|32
1653414500000|2022-05-24 17:48:20|1000.79|990.29|1001.07|990.57|1001.17|990.67|1000.74|990.24|19
1653414510000|2022-05-24 17:48:30|1001.17|990.67|1001.02|990.52|1001.17|990.67|1001.02|990.52|11
1653414520000|2022-05-24 17:48:40|1000.8|990.3|1001.02|990.52|1001.12|990.62|1000.8|990.3|4
1653414530000|2022-05-24 17:48:50|1001.04|990.54|1001.75|991.25|1001.75|991.25|1001.02|990.52|14
1653414540000|2022-05-24 17:49:00|1001.76|991.26|1001.74|991.24|1001.77|991.27|1001.73|991.23|12
1653414550000|2022-05-24 17:49:10|1001.76|991.26|1001.75|991.25|1001.84|991.34|1001.61|991.11|14
1653414560000|2022-05-24 17:49:20|1001.84|991.34|1002.03|991.53|1002.17|991.67|1001.84|991.34|23
1653414570000|2022-05-24 17:49:30|1002.1|991.6|1000.95|990.45|1002.13|991.63|1000.95|990.45|27
1653414580000|2022-05-24 17:49:40|1000.97|990.47|1001.26|990.76|1001.28|990.78|1000.97|990.47|12
1653414590000|2022-05-24 17:49:50|1001.24|990.74|1001.19|990.69|1001.41|990.91|1000.86|990.36|19
1653414600000|2022-05-24 17:50:00|1001.17|990.67|1001|990.5|1001.36|990.86|1000.95|990.45|17
1653414610000|2022-05-24 17:50:10|1001.02|990.52|1000.73|990.23|1001.04|990.54|1000.17|989.67|29
1653414620000|2022-05-24 17:50:20|1000.76|990.26|1000.79|990.29|1000.79|990.29|1000.72|990.22|10
1653414630000|2022-05-24 17:50:30|1000.8|990.3|1000.79|990.29|1000.8|990.3|1000.76|990.26|7
1653414640000|2022-05-24 17:50:40|1000.78|990.28|1000.84|990.34|1000.86|990.36|1000.78|990.28|16
1653414650000|2022-05-24 17:50:50|1000.9|990.4|1001.74|991.24|1001.77|991.27|1000.86|990.36|24
1653414660000|2022-05-24 17:51:00|1001.73|991.23|1001.68|991.18|1001.74|991.24|1000.83|990.33|23
1653414670000|2022-05-24 17:51:10|1001.67|991.17|1001.79|991.29|1001.79|991.29|1001.67|991.17|14
1653414680000|2022-05-24 17:51:20|1001.8|991.3|1002.06|991.56|1002.71|992.21|1001.78|991.28|26
1653414690000|2022-05-24 17:51:30|1001.99|991.49|1001.86|991.36|1002.16|991.66|1001.86|991.36|13
1653414700000|2022-05-24 17:51:40|1001.88|991.38|1001.85|991.35|1002.11|991.61|1001.85|991.35|13
1653414710000|2022-05-24 17:51:50|1001.82|991.32|1001.98|991.48|1001.99|991.49|1001.82|991.32|7
1653414720000|2022-05-24 17:52:00|1001.99|991.49|1001.77|991.27|1002.01|991.51|1001.71|991.21|12
1653414730000|2022-05-24 17:52:10|1001.75|991.25|1001.07|990.57|1001.76|991.26|1000.8|990.3|20
1653414740000|2022-05-24 17:52:20|1000.82|990.32|1000.79|990.29|1000.83|990.33|1000.75|990.25|17
1653414750000|2022-05-24 17:52:30|1000.72|990.22|1000.78|990.28|1000.8|990.3|1000.72|990.22|22
1653414760000|2022-05-24 17:52:40|1000.81|990.31|1001.79|991.29|1001.8|991.3|1000.8|990.3|17
1653414770000|2022-05-24 17:52:50|1001.7|991.2|1001.81|991.31|1001.81|991.31|1001.7|991.2|8
1653414780000|2022-05-24 17:53:00|1001.82|991.32|1001|990.5|1001.82|991.32|1000.99|990.49|10
1653414790000|2022-05-24 17:53:10|1001.01|990.51|1001.8|991.3|1001.83|991.33|1001.01|990.51|21
1653414800000|2022-05-24 17:53:20|1002.05|991.55|1001.83|991.33|1002.05|991.55|1001.8|991.3|12
1653414810000|2022-05-24 17:53:30|1001.82|991.32|1001.85|991.35|1002.48|991.98|1001.76|991.26|21
1653414820000|2022-05-24 17:53:40|1001.87|991.37|1001.8|991.3|1001.88|991.38|1001.75|991.25|18
1653414830000|2022-05-24 17:53:50|1001.81|991.31|1001.77|991.27|1001.84|991.34|1001.63|991.13|24
1653414840000|2022-05-24 17:54:00|1001.8|991.3|1001.75|991.25|1001.84|991.34|1001.75|991.25|21
1653414850000|2022-05-24 17:54:10|1001.74|991.24|1002.7|992.2|1002.76|992.26|1001.72|991.22|32
1653414860000|2022-05-24 17:54:20|1002.62|992.12|1002.72|992.22|1002.72|992.22|1001.75|991.25|35
1653414870000|2022-05-24 17:54:30|1002.73|992.23|1002.59|992.09|1002.76|992.26|1002.59|992.09|25
1653414880000|2022-05-24 17:54:40|1002.65|992.15|1002.18|991.68|1002.77|992.27|1002.14|991.64|32
1653414890000|2022-05-24 17:54:50|1002.19|991.69|1002.32|991.82|1002.36|991.86|1002.1|991.6|14
1653414900000|2022-05-24 17:55:00|1002.47|991.97|1002.73|992.23|1002.73|992.23|1002.47|991.97|13
1653414910000|2022-05-24 17:55:10|1002.67|992.17|1002.65|992.15|1002.7|992.2|1002.61|992.11|12
1653414920000|2022-05-24 17:55:20|1002.63|992.13|1002.16|991.66|1002.64|992.14|1002.15|991.65|16
1653414930000|2022-05-24 17:55:30|1002.14|991.64|1002.69|992.19|1002.7|992.2|1002.14|991.64|18
1653414940000|2022-05-24 17:55:40|1002.65|992.15|1003.16|992.66|1003.16|992.66|1002.65|992.15|6
1653414950000|2022-05-24 17:55:50|1003.22|992.72|1003.75|993.25|1003.75|993.25|1003.2|992.7|12
1653414970000|2022-05-24 17:56:10|1003.9|993.4|1004.53|994.03|1004.55|994.05|1003.73|993.23|21
1653414980000|2022-05-24 17:56:20|1004.55|994.05|1005.57|995.07|1005.57|995.07|1004.55|994.05|26
1653414990000|2022-05-24 17:56:30|1005.75|995.25|1005.73|995.23|1005.83|995.33|1005.71|995.21|19
1653415000000|2022-05-24 17:56:40|1005.74|995.24|1005.21|994.71|1005.74|995.24|1004.95|994.45|27
1653415010000|2022-05-24 17:56:50|1005.3|994.8|1005.75|995.25|1005.77|995.27|1005.22|994.72|20
1653415020000|2022-05-24 17:57:00|1005.77|995.27|1005.76|995.26|1005.83|995.33|1005.75|995.25|22
1653415030000|2022-05-24 17:57:10|1005.79|995.29|1005.56|995.06|1005.81|995.31|1005.06|994.56|30
1653415040000|2022-05-24 17:57:20|1005.61|995.11|1005.79|995.29|1005.86|995.36|1005.61|995.11|22
1653415050000|2022-05-24 17:57:30|1005.83|995.33|1004.98|994.48|1005.83|995.33|1004.94|994.44|15
1653415060000|2022-05-24 17:57:40|1004.94|994.44|1004.62|994.12|1004.99|994.49|1004.62|994.12|13
1653415070000|2022-05-24 17:57:50|1004.77|994.27|1004.92|994.42|1005.03|994.53|1004.5|994|21
1653415080000|2022-05-24 17:58:00|1004.89|994.39|1003.85|993.35|1004.89|994.39|1003.75|993.25|30
1653415090000|2022-05-24 17:58:10|1003.87|993.37|1003.91|993.41|1004.15|993.65|1003.75|993.25|24
1653415100000|2022-05-24 17:58:20|1003.81|993.31|1002.9|992.4|1003.85|993.35|1002.75|992.25|34
1653415110000|2022-05-24 17:58:30|1002.75|992.25|1002.79|992.29|1002.91|992.41|1002.71|992.21|14
1653415120000|2022-05-24 17:58:40|1002.71|992.21|1003.81|993.31|1003.81|993.31|1002.71|992.21|16
1653415130000|2022-05-24 17:58:50|1003.7|993.2|1003.87|993.37|1003.87|993.37|1003.7|993.2|15
1653415140000|2022-05-24 17:59:00|1003.96|993.46|1003.85|993.35|1004.08|993.58|1003.75|993.25|26
1653415150000|2022-05-24 17:59:10|1003.94|993.44|1003.82|993.32|1004.05|993.55|1003.79|993.29|18
1653415160000|2022-05-24 17:59:20|1003.81|993.31|1003.82|993.32|1003.93|993.43|1003.72|993.22|15
1653415170000|2022-05-24 17:59:30|1003.84|993.34|1003.82|993.32|1003.84|993.34|1003.81|993.31|3
1653415180000|2022-05-24 17:59:40|1003.81|993.31|1003.82|993.32|1003.82|993.32|1003.81|993.31|2
1653415190000|2022-05-24 17:59:50|1003.8|993.3|1003.83|993.33|1003.88|993.38|1003.73|993.23|10
1653415200000|2022-05-24 18:00:00|1003.84|993.34|1004.62|994.12|1004.77|994.27|1003.78|993.28|23
1653415210000|2022-05-24 18:00:10|1004.6|994.1|1004.17|993.67|1004.64|994.14|1004.12|993.62|20
1653415220000|2022-05-24 18:00:20|1004.16|993.66|1004.74|994.24|1004.75|994.25|1003.98|993.48|32
1653415230000|2022-05-24 18:00:30|1004.75|994.25|1004.96|994.46|1004.96|994.46|1004.75|994.25|22
1653415240000|2022-05-24 18:00:40|1004.95|994.45|1004.95|994.45|1005.05|994.55|1004.95|994.45|11
1653415250000|2022-05-24 18:00:50|1004.96|994.46|1004.95|994.45|1004.97|994.47|1004.95|994.45|6
1653415260000|2022-05-24 18:01:00|1004.88|994.38|1004.37|993.87|1004.88|994.38|1004.11|993.61|7
1653415270000|2022-05-24 18:01:10|1004.43|993.93|1003.86|993.36|1004.75|994.25|1003.85|993.35|11
1653415280000|2022-05-24 18:01:20|1003.85|993.35|1003.63|993.13|1004.05|993.55|1003.62|993.12|9
1653415290000|2022-05-24 18:01:30|1003.65|993.15|1003.63|993.13|1003.93|993.43|1003.62|993.12|16
1653415300000|2022-05-24 18:01:40|1003.62|993.12|1003.68|993.18|1003.69|993.19|1003.58|993.08|12
1653415310000|2022-05-24 18:01:50|1003.64|993.14|1003.94|993.44|1003.94|993.44|1003.61|993.11|12
1653415320000|2022-05-24 18:02:00|1004.05|993.55|1004.71|994.21|1004.71|994.21|1004.05|993.55|17
1653415330000|2022-05-24 18:02:10|1004.74|994.24|1004.19|993.69|1004.86|994.36|1004.08|993.58|31
1653415340000|2022-05-24 18:02:20|1004.18|993.68|1004.09|993.59|1004.44|993.94|1003.89|993.39|13
1653415350000|2022-05-24 18:02:30|1003.75|993.25|1004.34|993.84|1004.72|994.22|1003.75|993.25|31
1653415360000|2022-05-24 18:02:40|1004.18|993.68|1003.92|993.42|1004.18|993.68|1003.8|993.3|20
1653415370000|2022-05-24 18:02:50|1003.83|993.33|1003.89|993.39|1004.35|993.85|1003.75|993.25|30
1653415380000|2022-05-24 18:03:00|1003.94|993.44|1004.17|993.67|1004.17|993.67|1003.74|993.24|29
1653415390000|2022-05-24 18:03:10|1004.25|993.75|1004.18|993.68|1004.82|994.32|1004.15|993.65|33
1653415400000|2022-05-24 18:03:20|1004.21|993.71|1004.05|993.55|1004.31|993.81|1004.05|993.55|14
1653415410000|2022-05-24 18:03:30|1004.06|993.56|1004.75|994.25|1004.75|994.25|1004.06|993.56|17
1653415420000|2022-05-24 18:03:40|1004.77|994.27|1004.15|993.65|1004.77|994.27|1004.01|993.51|21
1653415430000|2022-05-24 18:03:50|1004.12|993.62|1004.81|994.31|1004.81|994.31|1003.9|993.4|20
1653415440000|2022-05-24 18:04:00|1004.78|994.28|1004.27|993.77|1004.91|994.41|1003.91|993.41|17
1653415450000|2022-05-24 18:04:10|1004.14|993.64|1004.45|993.95|1004.45|993.95|1003.75|993.25|31
1653415460000|2022-05-24 18:04:20|1004.62|994.12|1004.18|993.68|1004.67|994.17|1004.09|993.59|26
1653415470000|2022-05-24 18:04:30|1004.6|994.1|1004.03|993.53|1004.68|994.18|1003.91|993.41|21
1653415480000|2022-05-24 18:04:40|1004.07|993.57|1003.52|993.02|1004.62|994.12|1003.52|993.02|25
1653415490000|2022-05-24 18:04:50|1003.42|992.92|1003.38|992.88|1003.69|993.19|1002.95|992.45|30
1653415500000|2022-05-24 18:05:00|1003.55|993.05|1003.73|993.23|1003.8|993.3|1003.17|992.67|34
1653415510000|2022-05-24 18:05:10|1003.77|993.27|1002.79|992.29|1003.82|993.32|1002.75|992.25|26
1653415520000|2022-05-24 18:05:20|1002.35|991.85|1002.93|992.43|1003.67|993.17|1002.35|991.85|35
1653415530000|2022-05-24 18:05:30|1002.94|992.44|1003.37|992.87|1003.75|993.25|1002.85|992.35|31
1653415540000|2022-05-24 18:05:40|1003.25|992.75|1003.84|993.34|1003.84|993.34|1003.25|992.75|14
1653415550000|2022-05-24 18:05:50|1003.82|993.32|1004.66|994.16|1004.67|994.17|1003.74|993.24|16
1653415560000|2022-05-24 18:06:00|1004.67|994.17|1003.76|993.26|1004.67|994.17|1003.74|993.24|14
1653415570000|2022-05-24 18:06:10|1003.75|993.25|1004.53|994.03|1004.53|994.03|1003.74|993.24|12
1653415580000|2022-05-24 18:06:20|1004.79|994.29|1005.5|995|1005.57|995.07|1004.72|994.22|27
1653415590000|2022-05-24 18:06:30|1005.24|994.74|1005.03|994.53|1006.01|995.51|1005|994.5|34
1653415600000|2022-05-24 18:06:40|1005.14|994.64|1005.75|995.25|1005.75|995.25|1004.82|994.32|33
1653415610000|2022-05-24 18:06:50|1005.72|995.22|1004.85|994.35|1005.72|995.22|1004.59|994.09|29
1653415620000|2022-05-24 18:07:00|1004.89|994.39|1004.75|994.25|1005.18|994.68|1004.24|993.74|33
1653415630000|2022-05-24 18:07:10|1004.78|994.28|1004.35|993.85|1004.78|994.28|1003.9|993.4|34
1653415640000|2022-05-24 18:07:20|1004.36|993.86|1004.77|994.27|1004.85|994.35|1003.98|993.48|28
1653415650000|2022-05-24 18:07:30|1004.78|994.28|1005.99|995.49|1005.99|995.49|1004.78|994.28|35
1653415660000|2022-05-24 18:07:40|1006.31|995.81|1005.9|995.4|1007.27|996.77|1005.9|995.4|36
1653415670000|2022-05-24 18:07:50|1005.83|995.33|1006.75|996.25|1006.79|996.29|1005.83|995.33|32
1653415680000|2022-05-24 18:08:00|1007.05|996.55|1006.85|996.35|1007.22|996.72|1006.75|996.25|27
1653415690000|2022-05-24 18:08:10|1006.86|996.36|1006.82|996.32|1006.88|996.38|1006.75|996.25|18
1653415700000|2022-05-24 18:08:20|1006.75|996.25|1006.35|995.85|1007.78|997.28|1006.04|995.54|28
1653415710000|2022-05-24 18:08:30|1006.44|995.94|1005.19|994.69|1006.44|995.94|1005.19|994.69|26
1653415720000|2022-05-24 18:08:40|1004.93|994.43|1005.75|995.25|1005.76|995.26|1004.84|994.34|20
1653415730000|2022-05-24 18:08:50|1005.77|995.27|1005.82|995.32|1006.74|996.24|1005.77|995.27|31
1653415740000|2022-05-24 18:09:00|1005.83|995.33|1006.74|996.24|1006.82|996.32|1005.83|995.33|20
1653415750000|2022-05-24 18:09:10|1006.71|996.21|1007.47|996.97|1007.47|996.97|1006.66|996.16|20
1653415760000|2022-05-24 18:09:20|1007.53|997.03|1010.17|999.67|1010.17|999.67|1007.29|996.79|29
1653415770000|2022-05-24 18:09:30|1010.09|999.59|1011.75|1001.25|1011.77|1001.27|1010.09|999.59|28
1653415780000|2022-05-24 18:09:40|1011.58|1001.08|1011.02|1000.52|1011.8|1001.3|1010.87|1000.37|31
1653415790000|2022-05-24 18:09:50|1011.03|1000.53|1011.2|1000.7|1011.62|1001.12|1010.94|1000.44|38
1653415800000|2022-05-24 18:10:00|1011.21|1000.71|1010.5|1000|1011.58|1001.08|1010.5|1000|25
1653415810000|2022-05-24 18:10:10|1010.52|1000.02|1011.79|1001.29|1011.79|1001.29|1010.01|999.51|31
1653415820000|2022-05-24 18:10:20|1012.11|1001.61|1012.75|1002.25|1012.86|1002.36|1011.78|1001.28|28
1653415830000|2022-05-24 18:10:30|1012.95|1002.45|1013.83|1003.33|1013.86|1003.36|1012.75|1002.25|20
1653415840000|2022-05-24 18:10:40|1014.53|1004.03|1015.96|1005.46|1017.08|1006.58|1014.53|1004.03|36
1653415850000|2022-05-24 18:10:50|1015.91|1005.41|1015.54|1005.04|1016.36|1005.86|1015.54|1005.04|25
1653415860000|2022-05-24 18:11:00|1015.83|1005.33|1016.69|1006.19|1016.69|1006.19|1015.51|1005.01|25
1653415870000|2022-05-24 18:11:10|1016.75|1006.25|1016.63|1006.13|1016.78|1006.28|1016.34|1005.84|21
1653415880000|2022-05-24 18:11:20|1016.27|1005.77|1016.91|1006.41|1016.91|1006.41|1016.27|1005.77|22
1653415890000|2022-05-24 18:11:30|1017.16|1006.66|1017.81|1007.31|1018.54|1008.04|1017.16|1006.66|25
1653415900000|2022-05-24 18:11:40|1017.8|1007.3|1017.8|1007.3|1018.54|1008.04|1017.8|1007.3|17
1653415910000|2022-05-24 18:11:50|1018.08|1007.58|1017.47|1006.97|1018.12|1007.62|1017.37|1006.87|25
1653415920000|2022-05-24 18:12:00|1017.43|1006.93|1017.65|1007.15|1017.65|1007.15|1017.38|1006.88|19
1653415930000|2022-05-24 18:12:10|1017.62|1007.12|1017.25|1006.75|1017.67|1007.17|1016.61|1006.11|27
1653415940000|2022-05-24 18:12:20|1017.45|1006.95|1016.78|1006.28|1017.5|1007|1016.75|1006.25|15
1653415950000|2022-05-24 18:12:30|1016.75|1006.25|1016.93|1006.43|1016.94|1006.44|1016.75|1006.25|9
1653415960000|2022-05-24 18:12:40|1016.96|1006.46|1016.75|1006.25|1016.96|1006.46|1016.72|1006.22|14
1653415970000|2022-05-24 18:12:50|1016.76|1006.26|1016.54|1006.04|1016.79|1006.29|1016.51|1006.01|9
1653415980000|2022-05-24 18:13:00|1016.52|1006.02|1015.73|1005.23|1016.52|1006.02|1015.73|1005.23|20
1653415990000|2022-05-24 18:13:10|1015.69|1005.19|1014.76|1004.26|1015.69|1005.19|1014.45|1003.95|23
1653416000000|2022-05-24 18:13:20|1014.74|1004.24|1014.88|1004.38|1014.89|1004.39|1014.4|1003.9|23
1653416010000|2022-05-24 18:13:30|1014.87|1004.37|1014.76|1004.26|1014.87|1004.37|1014.75|1004.25|12
1653416020000|2022-05-24 18:13:40|1014.78|1004.28|1014.68|1004.18|1014.78|1004.28|1014.13|1003.63|17
1653416030000|2022-05-24 18:13:50|1014.69|1004.19|1014|1003.5|1014.75|1004.25|1014|1003.5|11
1653416040000|2022-05-24 18:14:00|1014.12|1003.62|1013.55|1003.05|1014.12|1003.62|1013.55|1003.05|20
1653416050000|2022-05-24 18:14:10|1013.62|1003.12|1012.49|1001.99|1013.62|1003.12|1012.49|1001.99|23
1653416060000|2022-05-24 18:14:20|1012.5|1002|1012|1001.5|1012.7|1002.2|1012|1001.5|19
1653416070000|2022-05-24 18:14:30|1012.04|1001.54|1011.91|1001.41|1012.04|1001.54|1011.74|1001.24|23
1653416080000|2022-05-24 18:14:40|1011.81|1001.31|1011.82|1001.32|1011.91|1001.41|1011.48|1000.98|17
1653416090000|2022-05-24 18:14:50|1011.81|1001.31|1012.59|1002.09|1012.59|1002.09|1011.75|1001.25|17
1653416100000|2022-05-24 18:15:00|1012.65|1002.15|1012.22|1001.72|1012.92|1002.42|1011.94|1001.44|32
1653416110000|2022-05-24 18:15:10|1012.2|1001.7|1012.18|1001.68|1012.76|1002.26|1011.91|1001.41|17
1653416120000|2022-05-24 18:15:20|1012.09|1001.59|1011.93|1001.43|1012.14|1001.64|1011.88|1001.38|11
1653416130000|2022-05-24 18:15:30|1011.91|1001.41|1011.83|1001.33|1012.26|1001.76|1011.75|1001.25|16
1653416140000|2022-05-24 18:15:40|1011.78|1001.28|1011.75|1001.25|1011.93|1001.43|1011.3|1000.8|32
1653416150000|2022-05-24 18:15:50|1011.82|1001.32|1011.77|1001.27|1011.93|1001.43|1011.3|1000.8|22
1653416160000|2022-05-24 18:16:00|1011.76|1001.26|1012.82|1002.32|1012.82|1002.32|1011.74|1001.24|25
1653416170000|2022-05-24 18:16:10|1012.78|1002.28|1012.79|1002.29|1012.92|1002.42|1012.05|1001.55|17
1653416180000|2022-05-24 18:16:20|1012.77|1002.27|1013.82|1003.32|1013.82|1003.32|1012.77|1002.27|19
1653416190000|2022-05-24 18:16:30|1013.87|1003.37|1013.79|1003.29|1014.56|1004.06|1013.79|1003.29|18
1653416200000|2022-05-24 18:16:40|1013.91|1003.41|1013.77|1003.27|1013.95|1003.45|1013.4|1002.9|20
1653416210000|2022-05-24 18:16:50|1013.81|1003.31|1013.8|1003.3|1013.83|1003.33|1013.78|1003.28|6
1653416220000|2022-05-24 18:17:00|1013.84|1003.34|1013.82|1003.32|1013.94|1003.44|1013.8|1003.3|9
1653416230000|2022-05-24 18:17:10|1013.86|1003.36|1014.72|1004.22|1014.75|1004.25|1013.86|1003.36|16
1653416240000|2022-05-24 18:17:20|1014.75|1004.25|1015.73|1005.23|1016.03|1005.53|1014.75|1004.25|31
1653416250000|2022-05-24 18:17:30|1015.74|1005.24|1014.83|1004.33|1015.75|1005.25|1014.79|1004.29|27
1653416260000|2022-05-24 18:17:40|1014.81|1004.31|1014.68|1004.18|1014.81|1004.31|1014.31|1003.81|18
1653416270000|2022-05-24 18:17:50|1014.69|1004.19|1013.86|1003.36|1014.69|1004.19|1013.86|1003.36|13
1653416280000|2022-05-24 18:18:00|1013.81|1003.31|1013.84|1003.34|1014.04|1003.54|1013.81|1003.31|7
1653416290000|2022-05-24 18:18:10|1013.86|1003.36|1012.79|1002.29|1013.86|1003.36|1012.75|1002.25|16
1653416300000|2022-05-24 18:18:20|1012.87|1002.37|1012.75|1002.25|1012.87|1002.37|1012.31|1001.81|24
1653416310000|2022-05-24 18:18:30|1012.74|1002.24|1012.16|1001.66|1012.81|1002.31|1011.75|1001.25|34
1653416320000|2022-05-24 18:18:40|1012.11|1001.61|1010.18|999.68|1012.75|1002.25|1010.18|999.68|29
1653416330000|2022-05-24 18:18:50|1010.24|999.74|1010.17|999.67|1010.37|999.87|1010.17|999.67|12
1653416340000|2022-05-24 18:19:00|1010.18|999.68|1009.44|998.94|1010.18|999.68|1009.38|998.88|6
1653416350000|2022-05-24 18:19:10|1008.78|998.28|1008.85|998.35|1008.85|998.35|1008.75|998.25|3
1653416370000|2022-05-24 18:19:30|1009.38|998.88|1008.86|998.36|1009.72|999.22|1008.86|998.36|23
1653416380000|2022-05-24 18:19:40|1008.92|998.42|1008.89|998.39|1008.93|998.43|1008.74|998.24|18
1653416390000|2022-05-24 18:19:50|1008.83|998.33|1008.8|998.3|1008.91|998.41|1008.75|998.25|16
1653416400000|2022-05-24 18:20:00|1009.05|998.55|1009.57|999.07|1009.57|999.07|1008.39|997.89|18
1653416410000|2022-05-24 18:20:10|1009.64|999.14|1008.33|997.83|1009.66|999.16|1008.33|997.83|25
1653416420000|2022-05-24 18:20:20|1008.24|997.74|1008.45|997.95|1008.81|998.31|1008.18|997.68|25
1653416430000|2022-05-24 18:20:30|1008.44|997.94|1007.92|997.42|1008.44|997.94|1007.55|997.05|31
1653416440000|2022-05-24 18:20:40|1007.82|997.32|1007.78|997.28|1007.82|997.32|1007.25|996.75|28
1653416450000|2022-05-24 18:20:50|1008.4|997.9|1008.82|998.32|1009.48|998.98|1008.25|997.75|22
1653416460000|2022-05-24 18:21:00|1008.8|998.3|1008.88|998.38|1009.68|999.18|1008.8|998.3|22
1653416470000|2022-05-24 18:21:10|1008.85|998.35|1009.48|998.98|1009.48|998.98|1008.81|998.31|12
1653416480000|2022-05-24 18:21:20|1009.7|999.2|1009.71|999.21|1009.8|999.3|1009.69|999.19|12
1653416490000|2022-05-24 18:21:30|1009.3|998.8|1009.72|999.22|1009.73|999.23|1008.93|998.43|18
1653416500000|2022-05-24 18:21:40|1009.31|998.81|1009.75|999.25|1009.75|999.25|1008.83|998.33|17
1653416510000|2022-05-24 18:21:50|1009.71|999.21|1008.8|998.3|1009.76|999.26|1008.8|998.3|18
1653416520000|2022-05-24 18:22:00|1008.95|998.45|1008.7|998.2|1009.01|998.51|1007.83|997.33|33
1653416530000|2022-05-24 18:22:10|1008.71|998.21|1009.6|999.1|1009.6|999.1|1008.67|998.17|29
1653416540000|2022-05-24 18:22:20|1009.72|999.22|1008.95|998.45|1009.76|999.26|1008.94|998.44|24
1653416550000|2022-05-24 18:22:30|1008.98|998.48|1009.01|998.51|1009.47|998.97|1008.84|998.34|15
1653416560000|2022-05-24 18:22:40|1009.02|998.52|1009.03|998.53|1009.03|998.53|1008.85|998.35|9
1653416570000|2022-05-24 18:22:50|1009.02|998.52|1009.17|998.67|1009.2|998.7|1008.9|998.4|12
1653416580000|2022-05-24 18:23:00|1009.26|998.76|1009.78|999.28|1009.8|999.3|1009.26|998.76|13
1653416590000|2022-05-24 18:23:10|1009.79|999.29|1009.8|999.3|1009.84|999.34|1009.79|999.29|8
1653416600000|2022-05-24 18:23:20|1009.81|999.31|1009.84|999.34|1010.71|1000.21|1009.79|999.29|29
1653416610000|2022-05-24 18:23:30|1009.83|999.33|1009.87|999.37|1009.87|999.37|1009.75|999.25|5
1653416620000|2022-05-24 18:23:40|1009.86|999.36|1010.71|1000.21|1010.71|1000.21|1009.75|999.25|19
1653416630000|2022-05-24 18:23:50|1010.64|1000.14|1009.75|999.25|1010.72|1000.22|1009.75|999.25|23
1653416640000|2022-05-24 18:24:00|1009.84|999.34|1009.07|998.57|1009.84|999.34|1008.88|998.38|27
1653416650000|2022-05-24 18:24:10|1008.97|998.47|1009.77|999.27|1009.79|999.29|1008.97|998.47|23
1653416660000|2022-05-24 18:24:20|1009.7|999.2|1010.09|999.59|1010.37|999.87|1009.32|998.82|27
1653416670000|2022-05-24 18:24:30|1010.17|999.67|1010.7|1000.2|1010.7|1000.2|1009.9|999.4|23
1653416680000|2022-05-24 18:24:40|1010.67|1000.17|1010.65|1000.15|1010.7|1000.2|1009.9|999.4|20
1653416690000|2022-05-24 18:24:50|1010.67|1000.17|1009.99|999.49|1010.71|1000.21|1009.9|999.4|13
1653416700000|2022-05-24 18:25:00|1010.13|999.63|1010.58|1000.08|1010.71|1000.21|1009.94|999.44|22
1653416710000|2022-05-24 18:25:10|1010.61|1000.11|1010.75|1000.25|1010.75|1000.25|1010.4|999.9|13
1653416730000|2022-05-24 18:25:30|1010.84|1000.34|1010.92|1000.42|1011.67|1001.17|1010.84|1000.34|30
1653416740000|2022-05-24 18:25:40|1010.88|1000.38|1010.75|1000.25|1010.88|1000.38|1010.68|1000.18|21
1653416750000|2022-05-24 18:25:50|1010.77|1000.27|1010.8|1000.3|1010.84|1000.34|1010.77|1000.27|9
1653416760000|2022-05-24 18:26:00|1010.79|1000.29|1010.89|1000.39|1010.89|1000.39|1010.75|1000.25|11
1653416770000|2022-05-24 18:26:10|1010.53|1000.03|1009.81|999.31|1010.53|1000.03|1009.78|999.28|15
1653416780000|2022-05-24 18:26:20|1009.86|999.36|1009.81|999.31|1009.86|999.36|1009.51|999.01|16
1653416790000|2022-05-24 18:26:30|1009.82|999.32|1009.8|999.3|1009.95|999.45|1009.75|999.25|8
1653416800000|2022-05-24 18:26:40|1009.86|999.36|1009.86|999.36|1009.86|999.36|1009.86|999.36|1
1653416810000|2022-05-24 18:26:50|1009.8|999.3|1009.92|999.42|1009.92|999.42|1009.79|999.29|10
1653416820000|2022-05-24 18:27:00|1010.11|999.61|1009.94|999.44|1010.66|1000.16|1009.81|999.31|16
1653416830000|2022-05-24 18:27:10|1009.95|999.45|1009.93|999.43|1009.97|999.47|1009.84|999.34|18
1653416840000|2022-05-24 18:27:20|1009.96|999.46|1009.95|999.45|1010.04|999.54|1009.86|999.36|17
1653416850000|2022-05-24 18:27:30|1009.98|999.48|1009.99|999.49|1010.01|999.51|1009.73|999.23|12
1653416860000|2022-05-24 18:27:40|1009.89|999.39|1009.97|999.47|1009.97|999.47|1009.82|999.32|16
1653416870000|2022-05-24 18:27:50|1010|999.5|1010.29|999.79|1010.34|999.84|1009.92|999.42|22
1653416880000|2022-05-24 18:28:00|1010.09|999.59|1010.69|1000.19|1010.75|1000.25|1009.96|999.46|23
1653416890000|2022-05-24 18:28:10|1010.68|1000.18|1010.81|1000.31|1011.03|1000.53|1010.6|1000.1|19
1653416900000|2022-05-24 18:28:20|1010.79|1000.29|1010.81|1000.31|1010.82|1000.32|1010.45|999.95|18
1653416910000|2022-05-24 18:28:30|1010.69|1000.19|1010.2|999.7|1010.75|1000.25|1010|999.5|24
1653416920000|2022-05-24 18:28:40|1010.13|999.63|1009.85|999.35|1010.15|999.65|1009.82|999.32|16
1653416930000|2022-05-24 18:28:50|1009.75|999.25|1010.1|999.6|1010.15|999.65|1009.75|999.25|20
1653416940000|2022-05-24 18:29:00|1010.05|999.55|1009.75|999.25|1010.05|999.55|1009.25|998.75|18
1653416950000|2022-05-24 18:29:10|1009.79|999.29|1009.88|999.38|1009.88|999.38|1009.73|999.23|21
1653416960000|2022-05-24 18:29:20|1009.92|999.42|1010.77|1000.27|1010.8|1000.3|1009.92|999.42|19
1653416970000|2022-05-24 18:29:30|1010.76|1000.26|1010.6|1000.1|1010.86|1000.36|1010.59|1000.09|20
1653416980000|2022-05-24 18:29:40|1010.61|1000.11|1010.09|999.59|1010.61|1000.11|1009.89|999.39|14
1653416990000|2022-05-24 18:29:50|1010.04|999.54|1009.84|999.34|1010.66|1000.16|1009.84|999.34|22
1653417000000|2022-05-24 18:30:00|1009.85|999.35|1010.58|1000.08|1010.58|1000.08|1009.84|999.34|19
1653417010000|2022-05-24 18:30:10|1010.57|1000.07|1010.09|999.59|1010.57|1000.07|1009.97|999.47|22
1653417020000|2022-05-24 18:30:20|1009.99|999.49|1009.84|999.34|1010.12|999.62|1009.84|999.34|20
1653417030000|2022-05-24 18:30:30|1009.88|999.38|1009.84|999.34|1009.9|999.4|1009.84|999.34|4
1653417040000|2022-05-24 18:30:40|1009.44|998.94|1009.11|998.61|1009.59|999.09|1008.98|998.48|13
1653417050000|2022-05-24 18:30:50|1009.06|998.56|1008.93|998.43|1009.43|998.93|1008.75|998.25|18
1653417060000|2022-05-24 18:31:00|1009|998.5|1008.91|998.41|1009.32|998.82|1008.75|998.25|21
1653417070000|2022-05-24 18:31:10|1008.99|998.49|1009.05|998.55|1009.05|998.55|1008.75|998.25|13
1653417080000|2022-05-24 18:31:20|1009.04|998.54|1009.79|999.29|1009.8|999.3|1008.84|998.34|19
1653417090000|2022-05-24 18:31:30|1009.8|999.3|1010.17|999.67|1010.75|1000.25|1009.77|999.27|17
1653417100000|2022-05-24 18:31:40|1010.01|999.51|1009.92|999.42|1010.38|999.88|1009.78|999.28|21
1653417110000|2022-05-24 18:31:50|1009.89|999.39|1010.3|999.8|1010.3|999.8|1009.89|999.39|15
1653417120000|2022-05-24 18:32:00|1010.29|999.79|1010.79|1000.29|1010.82|1000.32|1010.28|999.78|28
1653417130000|2022-05-24 18:32:10|1010.75|1000.25|1010.87|1000.37|1010.87|1000.37|1010.73|1000.23|24
1653417140000|2022-05-24 18:32:20|1010.88|1000.38|1010.98|1000.48|1010.98|1000.48|1010.73|1000.23|24
1653417150000|2022-05-24 18:32:30|1010.93|1000.43|1010.97|1000.47|1011.43|1000.93|1010.89|1000.39|17
1653417160000|2022-05-24 18:32:40|1010.98|1000.48|1011.72|1001.22|1011.74|1001.24|1010.98|1000.48|12
1653417170000|2022-05-24 18:32:50|1011.73|1001.23|1011.89|1001.39|1011.91|1001.41|1011.71|1001.21|18
1653417180000|2022-05-24 18:33:00|1011.88|1001.38|1011.75|1001.25|1012.1|1001.6|1011.7|1001.2|23
1653417190000|2022-05-24 18:33:10|1011.85|1001.35|1012|1001.5|1012.67|1002.17|1011.85|1001.35|16
1653417200000|2022-05-24 18:33:20|1012.03|1001.53|1012.04|1001.54|1012.04|1001.54|1012.03|1001.53|2
1653417210000|2022-05-24 18:33:30|1012.05|1001.55|1011.91|1001.41|1012.08|1001.58|1011.91|1001.41|5
1653417220000|2022-05-24 18:33:40|1011.96|1001.46|1011.92|1001.42|1011.99|1001.49|1011.92|1001.42|4
1653417230000|2022-05-24 18:33:50|1011.94|1001.44|1011.97|1001.47|1011.97|1001.47|1011.94|1001.44|2
1653417240000|2022-05-24 18:34:00|1011.91|1001.41|1012.22|1001.72|1012.71|1002.21|1011.91|1001.41|17
1653417250000|2022-05-24 18:34:10|1012.02|1001.52|1012.22|1001.72|1012.27|1001.77|1011.95|1001.45|15
1653417260000|2022-05-24 18:34:20|1012.1|1001.6|1010.77|1000.27|1012.17|1001.67|1010.77|1000.27|25
1653417270000|2022-05-24 18:34:30|1010.81|1000.31|1011.31|1000.81|1011.31|1000.81|1010.75|1000.25|15
1653417280000|2022-05-24 18:34:40|1011.33|1000.83|1011.74|1001.24|1011.74|1001.24|1010.88|1000.38|22
1653417290000|2022-05-24 18:34:50|1011.73|1001.23|1012.06|1001.56|1012.26|1001.76|1011.73|1001.23|22
1653417300000|2022-05-24 18:35:00|1012|1001.5|1012.7|1002.2|1012.75|1002.25|1011.81|1001.31|28
1653417310000|2022-05-24 18:35:10|1012.63|1002.13|1011.98|1001.48|1012.74|1002.24|1011.98|1001.48|13
1653417320000|2022-05-24 18:35:20|1011.95|1001.45|1012.8|1002.3|1012.81|1002.31|1011.95|1001.45|16
1653417330000|2022-05-24 18:35:30|1012.79|1002.29|1013.16|1002.66|1013.44|1002.94|1012.73|1002.23|21
1653417340000|2022-05-24 18:35:40|1013.07|1002.57|1012.97|1002.47|1013.13|1002.63|1012.81|1002.31|19
1653417350000|2022-05-24 18:35:50|1012.96|1002.46|1012.9|1002.4|1012.97|1002.47|1012.85|1002.35|6
1653417360000|2022-05-24 18:36:00|1012.85|1002.35|1011.91|1001.41|1012.85|1002.35|1011.91|1001.41|21
1653417370000|2022-05-24 18:36:10|1011.83|1001.33|1011.75|1001.25|1011.84|1001.34|1011.75|1001.25|16
1653417380000|2022-05-24 18:36:20|1011.8|1001.3|1011.73|1001.23|1011.9|1001.4|1011.73|1001.23|24
1653417390000|2022-05-24 18:36:30|1011.8|1001.3|1011.68|1001.18|1011.82|1001.32|1011.39|1000.89|17
1653417400000|2022-05-24 18:36:40|1011.5|1001|1010.83|1000.33|1011.72|1001.22|1010.77|1000.27|26
1653417410000|2022-05-24 18:36:50|1010.77|1000.27|1010.94|1000.44|1011|1000.5|1010.75|1000.25|21
1653417420000|2022-05-24 18:37:00|1010.85|1000.35|1010.97|1000.47|1011.05|1000.55|1010.81|1000.31|20
1653417430000|2022-05-24 18:37:10|1010.89|1000.39|1010.83|1000.33|1011.11|1000.61|1010.83|1000.33|23
1653417440000|2022-05-24 18:37:20|1010.81|1000.31|1010.98|1000.48|1010.98|1000.48|1010.78|1000.28|7
1653417450000|2022-05-24 18:37:30|1010.97|1000.47|1010.92|1000.42|1011.24|1000.74|1010.9|1000.4|25
1653417460000|2022-05-24 18:37:40|1010.93|1000.43|1010.98|1000.48|1010.98|1000.48|1010.92|1000.42|10
1653417470000|2022-05-24 18:37:50|1010.97|1000.47|1011.7|1001.2|1011.7|1001.2|1010.97|1000.47|11
1653417480000|2022-05-24 18:38:00|1011.68|1001.18|1011.7|1001.2|1011.7|1001.2|1011.54|1001.04|6
1653417490000|2022-05-24 18:38:10|1011.81|1001.31|1012.31|1001.81|1012.8|1002.3|1011.81|1001.31|18
1653417500000|2022-05-24 18:38:20|1012.34|1001.84|1012.2|1001.7|1012.43|1001.93|1011.99|1001.49|20
1653417510000|2022-05-24 18:38:30|1012.06|1001.56|1012.71|1002.21|1012.71|1002.21|1011.95|1001.45|23
1653417520000|2022-05-24 18:38:40|1012.73|1002.23|1013.71|1003.21|1013.71|1003.21|1012.73|1002.23|27
1653417530000|2022-05-24 18:38:50|1013.82|1003.32|1013.75|1003.25|1014.24|1003.74|1013.75|1003.25|35
1653417540000|2022-05-24 18:39:00|1013.78|1003.28|1013.21|1002.71|1013.79|1003.29|1012.94|1002.44|27
1653417550000|2022-05-24 18:39:10|1013.13|1002.63|1012.7|1002.2|1013.13|1002.63|1012.58|1002.08|14
1653417560000|2022-05-24 18:39:20|1012.74|1002.24|1013.19|1002.69|1013.2|1002.7|1012.53|1002.03|18
1653417570000|2022-05-24 18:39:30|1013.18|1002.68|1012.56|1002.06|1013.18|1002.68|1012.4|1001.9|11
1653417580000|2022-05-24 18:39:40|1012.7|1002.2|1012.1|1001.6|1012.83|1002.33|1012.1|1001.6|17
1653417590000|2022-05-24 18:39:50|1012.56|1002.06|1012.76|1002.26|1012.79|1002.29|1012.56|1002.06|7
1653417600000|2022-05-24 18:40:00|1012.82|1002.32|1012.53|1002.03|1012.82|1002.32|1011.99|1001.49|14
1653417610000|2022-05-24 18:40:10|1012.6|1002.1|1012.77|1002.27|1012.77|1002.27|1012.6|1002.1|6
1653417620000|2022-05-24 18:40:20|1012.74|1002.24|1012.76|1002.26|1012.81|1002.31|1012.71|1002.21|16
1653417630000|2022-05-24 18:40:30|1012.77|1002.27|1012.6|1002.1|1012.78|1002.28|1012.19|1001.69|15
1653417640000|2022-05-24 18:40:40|1012.39|1001.89|1011.81|1001.31|1012.6|1002.1|1011.75|1001.25|24
1653417650000|2022-05-24 18:40:50|1011.74|1001.24|1011.49|1000.99|1011.75|1001.25|1011.18|1000.68|29
1653417660000|2022-05-24 18:41:00|1011.5|1001|1011.15|1000.65|1011.79|1001.29|1011.15|1000.65|15
1653417670000|2022-05-24 18:41:10|1011.07|1000.57|1011.25|1000.75|1011.25|1000.75|1011.07|1000.57|5
1653417680000|2022-05-24 18:41:20|1011.15|1000.65|1011.14|1000.64|1011.15|1000.65|1011.08|1000.58|3
1653417690000|2022-05-24 18:41:30|1011.23|1000.73|1011.18|1000.68|1011.41|1000.91|1011.18|1000.68|9
1653417700000|2022-05-24 18:41:40|1011.21|1000.71|1011.34|1000.84|1011.35|1000.85|1011.21|1000.71|8
1653417710000|2022-05-24 18:41:50|1011.18|1000.68|1011.3|1000.8|1011.37|1000.87|1011.14|1000.64|7
1653417720000|2022-05-24 18:42:00|1011.14|1000.64|1011.02|1000.52|1011.58|1001.08|1011.02|1000.52|19
1653417730000|2022-05-24 18:42:10|1010.95|1000.45|1009.97|999.47|1010.95|1000.45|1009.97|999.47|27
1653417740000|2022-05-24 18:42:20|1009.85|999.35|1009.8|999.3|1009.97|999.47|1008.98|998.48|26
1653417750000|2022-05-24 18:42:30|1009.81|999.31|1009.81|999.31|1009.81|999.31|1009.81|999.31|1
1653417760000|2022-05-24 18:42:40|1009.8|999.3|1009.9|999.4|1010.69|1000.19|1009.79|999.29|16
1653417770000|2022-05-24 18:42:50|1009.89|999.39|1010.69|1000.19|1010.71|1000.21|1009.84|999.34|10
1653417780000|2022-05-24 18:43:00|1010.26|999.76|1010.3|999.8|1010.74|1000.24|1009.9|999.4|13
1653417790000|2022-05-24 18:43:10|1010.35|999.85|1009.8|999.3|1010.37|999.87|1009.8|999.3|9
1653417800000|2022-05-24 18:43:20|1009.89|999.39|1009.38|998.88|1009.89|999.39|1009.2|998.7|12
1653417810000|2022-05-24 18:43:30|1009.14|998.64|1008.57|998.07|1009.14|998.64|1008.26|997.76|21
1653417820000|2022-05-24 18:43:40|1008.54|998.04|1008.17|997.67|1008.84|998.34|1008.04|997.54|22
1653417830000|2022-05-24 18:43:50|1008.28|997.78|1006.51|996.01|1008.35|997.85|1006.51|996.01|21
1653417840000|2022-05-24 18:44:00|1006.52|996.02|1005.79|995.29|1006.52|996.02|1005.64|995.14|33
1653417850000|2022-05-24 18:44:10|1005.82|995.32|1005.64|995.14|1005.83|995.33|1005.29|994.79|29
1653417860000|2022-05-24 18:44:20|1005.6|995.1|1005.75|995.25|1005.78|995.28|1004.92|994.42|21
1653417870000|2022-05-24 18:44:30|1005.77|995.27|1005.79|995.29|1005.9|995.4|1005.75|995.25|11
1653417880000|2022-05-24 18:44:40|1005.75|995.25|1005.79|995.29|1005.81|995.31|1005.43|994.93|14
1653417890000|2022-05-24 18:44:50|1005.95|995.45|1004.78|994.28|1005.95|995.45|1004.78|994.28|34
1653417900000|2022-05-24 18:45:00|1004.94|994.44|1005.58|995.08|1005.58|995.08|1004.75|994.25|17
1653417910000|2022-05-24 18:45:10|1005.64|995.14|1005.82|995.32|1005.82|995.32|1005.24|994.74|16
1653417920000|2022-05-24 18:45:20|1005.86|995.36|1005.78|995.28|1006.1|995.6|1005.78|995.28|19
1653417930000|2022-05-24 18:45:30|1005.79|995.29|1005.81|995.31|1005.92|995.42|1005.75|995.25|18
1653417940000|2022-05-24 18:45:40|1005.86|995.36|1005.87|995.37|1005.9|995.4|1005.78|995.28|19
1653417950000|2022-05-24 18:45:50|1005.84|995.34|1005.03|994.53|1005.87|995.37|1005.03|994.53|24
1653417960000|2022-05-24 18:46:00|1005.53|995.03|1005.55|995.05|1005.8|995.3|1005.51|995.01|14
1653417970000|2022-05-24 18:46:10|1005.5|995|1005.33|994.83|1005.55|995.05|1005.33|994.83|7
1653417980000|2022-05-24 18:46:20|1005.55|995.05|1005.92|995.42|1006.01|995.51|1005.52|995.02|9
1653417990000|2022-05-24 18:46:30|1005.94|995.44|1005.92|995.42|1005.94|995.44|1005.92|995.42|2
1653418000000|2022-05-24 18:46:40|1005.85|995.35|1005.48|994.98|1005.92|995.42|1005.4|994.9|15
1653418010000|2022-05-24 18:46:50|1005.59|995.09|1005.59|995.09|1005.84|995.34|1005.48|994.98|18
1653418020000|2022-05-24 18:47:00|1005.48|994.98|1005.53|995.03|1005.53|995.03|1005.36|994.86|8
1653418030000|2022-05-24 18:47:10|1005.48|994.98|1005.45|994.95|1005.49|994.99|1005.45|994.95|5
1653418040000|2022-05-24 18:47:20|1005.3|994.8|1005.13|994.63|1005.5|995|1004.9|994.4|19
1653418050000|2022-05-24 18:47:30|1005.03|994.53|1004.81|994.31|1005.03|994.53|1004.75|994.25|9
1653418060000|2022-05-24 18:47:40|1004.8|994.3|1003.61|993.11|1004.8|994.3|1003.61|993.11|24
1653418070000|2022-05-24 18:47:50|1003.6|993.1|1003.49|992.99|1003.7|993.2|1003.39|992.89|19
1653418080000|2022-05-24 18:48:00|1003.5|993|1003.36|992.86|1003.58|993.08|1003.35|992.85|19
1653418090000|2022-05-24 18:48:10|1003.42|992.92|1004.05|993.55|1004.09|993.59|1003.42|992.92|23
1653418100000|2022-05-24 18:48:20|1003.87|993.37|1004.81|994.31|1004.81|994.31|1003.82|993.32|24
1653418110000|2022-05-24 18:48:30|1004.78|994.28|1003.83|993.33|1005.39|994.89|1003.83|993.33|29
1653418120000|2022-05-24 18:48:40|1003.82|993.32|1002.83|992.33|1003.96|993.46|1002.83|992.33|24
1653418130000|2022-05-24 18:48:50|1002.82|992.32|1003.73|993.23|1003.73|993.23|1002.75|992.25|25
1653418140000|2022-05-24 18:49:00|1003.69|993.19|1002.83|992.33|1003.69|993.19|1002.75|992.25|17
1653418150000|2022-05-24 18:49:10|1002.75|992.25|1002.76|992.26|1002.93|992.43|1001.75|991.25|30
1653418160000|2022-05-24 18:49:20|1002.75|992.25|1001.53|991.03|1002.8|992.3|1001.53|991.03|29
1653418170000|2022-05-24 18:49:30|1001.45|990.95|1001.89|991.39|1001.89|991.39|1001.41|990.91|23
1653418180000|2022-05-24 18:49:40|1001.9|991.4|1002.25|991.75|1002.68|992.18|1001.75|991.25|31
1653418190000|2022-05-24 18:49:50|1002.09|991.59|1001.75|991.25|1002.15|991.65|1001.75|991.25|17
1653418200000|2022-05-24 18:50:00|1001.67|991.17|1001.75|991.25|1001.88|991.38|1001.42|990.92|15
1653418210000|2022-05-24 18:50:10|1001.51|991.01|1001.65|991.15|1001.67|991.17|1001.42|990.92|14
1653418220000|2022-05-24 18:50:20|1001.22|990.72|1001.4|990.9|1001.82|991.32|1000.83|990.33|29
1653418230000|2022-05-24 18:50:30|1001.82|991.32|1002.78|992.28|1002.78|992.28|1001.35|990.85|28
1653418240000|2022-05-24 18:50:40|1002.79|992.29|1001.96|991.46|1003.64|993.14|1001.87|991.37|33
1653418250000|2022-05-24 18:50:50|1002.31|991.81|1001.91|991.41|1002.38|991.88|1001.75|991.25|28
1653418260000|2022-05-24 18:51:00|1001.85|991.35|1001.82|991.32|1002.19|991.69|1001.76|991.26|21
1653418270000|2022-05-24 18:51:10|1001.75|991.25|1001.86|991.36|1002.62|992.12|1001.75|991.25|14
1653418280000|2022-05-24 18:51:20|1001.88|991.38|1002.66|992.16|1002.66|992.16|1001.87|991.37|10
1653418290000|2022-05-24 18:51:30|1002.46|991.96|1001.83|991.33|1002.46|991.96|1001.78|991.28|6
1653418300000|2022-05-24 18:51:40|1001.82|991.32|1001.75|991.25|1001.9|991.4|1000.9|990.4|27
1653418310000|2022-05-24 18:51:50|1001.38|990.88|1001.75|991.25|1001.92|991.42|1000.85|990.35|26
1653418320000|2022-05-24 18:52:00|1001.81|991.31|1000.89|990.39|1001.81|991.31|1000.83|990.33|12
1653418330000|2022-05-24 18:52:10|1000.92|990.42|1000.8|990.3|1000.95|990.45|1000.8|990.3|5
1653418340000|2022-05-24 18:52:20|1000.78|990.28|1001.78|991.28|1001.78|991.28|1000.78|990.28|15
1653418350000|2022-05-24 18:52:30|1001.77|991.27|1002.61|992.11|1002.62|992.12|1001.74|991.24|26
1653418360000|2022-05-24 18:52:40|1002.66|992.16|1001.96|991.46|1002.75|992.25|1001.96|991.46|19
1653418370000|2022-05-24 18:52:50|1002.06|991.56|1002.01|991.51|1002.65|992.15|1001.92|991.42|15
1653418380000|2022-05-24 18:53:00|1002.02|991.52|1001.43|990.93|1002.02|991.52|1001.07|990.57|19
1653418390000|2022-05-24 18:53:10|1001.55|991.05|1000.81|990.31|1001.85|991.35|1000.78|990.28|28
1653418400000|2022-05-24 18:53:20|1000.78|990.28|1000.73|990.23|1000.81|990.31|1000.71|990.21|16
1653418410000|2022-05-24 18:53:30|1000.75|990.25|1000.78|990.28|1000.79|990.29|1000.72|990.22|19
1653418420000|2022-05-24 18:53:40|1000.75|990.25|1000.77|990.27|1000.9|990.4|1000.7|990.2|17
1653418430000|2022-05-24 18:53:50|1000.75|990.25|1000.81|990.31|1000.9|990.4|1000.7|990.2|15
1653418440000|2022-05-24 18:54:00|1000.82|990.32|1000.77|990.27|1000.83|990.33|1000.77|990.27|10
1653418450000|2022-05-24 18:54:10|1000.76|990.26|1000.81|990.31|1000.9|990.4|1000.46|989.96|14
1653418460000|2022-05-24 18:54:20|1000.73|990.23|1000.71|990.21|1000.74|990.24|1000.69|990.19|10
1653418470000|2022-05-24 18:54:30|1000.75|990.25|1000.75|990.25|1000.76|990.26|1000.72|990.22|10
1653418480000|2022-05-24 18:54:40|1000.71|990.21|1000.73|990.23|1000.78|990.28|1000.71|990.21|11
1653418490000|2022-05-24 18:54:50|1000.71|990.21|1000.74|990.24|1000.74|990.24|1000.71|990.21|2
1653418500000|2022-05-24 18:55:00|1000.75|990.25|1000.12|989.62|1000.75|990.25|1000.12|989.62|11
1653418510000|2022-05-24 18:55:10|1000.08|989.58|999.85|989.35|1000.08|989.58|999.74|989.24|10
1653418520000|2022-05-24 18:55:20|999.87|989.37|1000.7|990.2|1000.73|990.23|999.69|989.19|13
1653418530000|2022-05-24 18:55:30|1000.72|990.22|999.85|989.35|1000.74|990.24|999.84|989.34|18
1653418540000|2022-05-24 18:55:40|999.86|989.36|998.89|988.39|999.99|989.49|998.89|988.39|20
1653418550000|2022-05-24 18:55:50|998.9|988.4|998.51|988.01|999.23|988.73|998.47|987.97|17
1653418560000|2022-05-24 18:56:00|998.52|988.02|998.94|988.44|999.14|988.64|998.52|988.02|22
1653418570000|2022-05-24 18:56:10|998.99|988.49|999.89|989.39|999.91|989.41|998.99|988.49|26
1653418580000|2022-05-24 18:56:20|999.93|989.43|999.75|989.25|1000.59|990.09|999.75|989.25|25
1653418590000|2022-05-24 18:56:30|999.72|989.22|999.77|989.27|999.77|989.27|999.69|989.19|14
1653418600000|2022-05-24 18:56:40|999.78|989.28|999.76|989.26|999.78|989.28|999.75|989.25|6
1653418610000|2022-05-24 18:56:50|999.67|989.17|999.26|988.76|999.75|989.25|999.15|988.65|29
1653418620000|2022-05-24 18:57:00|999.47|988.97|999.76|989.26|999.78|989.28|999.47|988.97|22
1653418630000|2022-05-24 18:57:10|999.77|989.27|999.85|989.35|999.91|989.41|999.73|989.23|23
1653418640000|2022-05-24 18:57:20|999.81|989.31|999.78|989.28|999.84|989.34|999.76|989.26|11
1653418650000|2022-05-24 18:57:30|999.8|989.3|1000.67|990.17|1000.7|990.2|999.8|989.3|13
1653418660000|2022-05-24 18:57:40|1000.69|990.19|1000.83|990.33|1000.83|990.33|1000.65|990.15|7
1653418670000|2022-05-24 18:57:50|1000.84|990.34|1000.8|990.3|1000.87|990.37|1000.73|990.23|20
1653418680000|2022-05-24 18:58:00|1000.82|990.32|1001.08|990.58|1001.63|991.13|1000.82|990.32|27
1653418690000|2022-05-24 18:58:10|1000.87|990.37|1000.86|990.36|1000.88|990.38|1000.77|990.27|8
1653418700000|2022-05-24 18:58:20|1000.9|990.4|1000.84|990.34|1000.95|990.45|1000.76|990.26|13
1653418710000|2022-05-24 18:58:30|1000.83|990.33|1000.86|990.36|1000.98|990.48|1000.75|990.25|17
1653418720000|2022-05-24 18:58:40|1000.93|990.43|1000.87|990.37|1001.27|990.77|1000.83|990.33|14
1653418730000|2022-05-24 18:58:50|1000.86|990.36|1000.79|990.29|1000.9|990.4|1000.77|990.27|11
1653418740000|2022-05-24 18:59:00|1000.65|990.15|1000.6|990.1|1000.65|990.15|1000.04|989.54|16
1653418750000|2022-05-24 18:59:10|1000.49|989.99|1001.36|990.86|1001.36|990.86|1000.43|989.93|28
1653418760000|2022-05-24 18:59:20|1001.39|990.89|1001.3|990.8|1001.39|990.89|1001.1|990.6|8
1653418770000|2022-05-24 18:59:30|1001.29|990.79|1001.17|990.67|1001.29|990.79|1001.05|990.55|12
1653418780000|2022-05-24 18:59:40|1001.2|990.7|1001.19|990.69|1001.28|990.78|1001.11|990.61|14
1653418790000|2022-05-24 18:59:50|1001.24|990.74|1001.14|990.64|1001.24|990.74|1001.07|990.57|6
1653418800000|2022-05-24 19:00:00|1001.01|990.51|1000.86|990.36|1001.03|990.53|1000.75|990.25|23
1653418810000|2022-05-24 19:00:10|1000.87|990.37|1001.59|991.09|1001.59|991.09|1000.87|990.37|21
1653418820000|2022-05-24 19:00:20|1001.69|991.19|1001.26|990.76|1001.79|991.29|1001.04|990.54|28
1653418830000|2022-05-24 19:00:30|1001.27|990.77|1002.05|991.55|1002.1|991.6|1001.17|990.67|18
1653418840000|2022-05-24 19:00:40|1002|991.5|1002.91|992.41|1002.91|992.41|1002|991.5|18
1653418850000|2022-05-24 19:00:50|1003.21|992.71|1004.05|993.55|1004.33|993.83|1003.21|992.71|24
1653418860000|2022-05-24 19:01:00|1004.03|993.53|1004.98|994.48|1005|994.5|1003.85|993.35|35
1653418870000|2022-05-24 19:01:10|1005|994.5|1004.85|994.35|1005.45|994.95|1004.23|993.73|35
1653418880000|2022-05-24 19:01:20|1004.94|994.44|1005.35|994.85|1005.8|995.3|1004.85|994.35|29
1653418890000|2022-05-24 19:01:30|1005.37|994.87|1005.43|994.93|1005.6|995.1|1004.85|994.35|25
1653418900000|2022-05-24 19:01:40|1005.53|995.03|1004.95|994.45|1005.65|995.15|1004.95|994.45|13
1653418910000|2022-05-24 19:01:50|1004.9|994.4|1004.98|994.48|1005.39|994.89|1004.9|994.4|18
1653418920000|2022-05-24 19:02:00|1004.88|994.38|1004.82|994.32|1005.04|994.54|1004.82|994.32|8
1653418930000|2022-05-24 19:02:10|1004.89|994.39|1004.42|993.92|1004.89|994.39|1004.02|993.52|28
1653418940000|2022-05-24 19:02:20|1004.35|993.85|1003.88|993.38|1004.41|993.91|1003.75|993.25|15
1653418950000|2022-05-24 19:02:30|1004.26|993.76|1004.86|994.36|1004.88|994.38|1004.13|993.63|22
1653418960000|2022-05-24 19:02:40|1004.84|994.34|1004.78|994.28|1004.84|994.34|1004.67|994.17|14
1653418970000|2022-05-24 19:02:50|1004.56|994.06|1004.3|993.8|1004.63|994.13|1004.03|993.53|18
1653418980000|2022-05-24 19:03:00|1004.2|993.7|1004.04|993.54|1004.37|993.87|1003.97|993.47|16
1653418990000|2022-05-24 19:03:10|1004.05|993.55|1004.76|994.26|1004.76|994.26|1003.98|993.48|18
1653419000000|2022-05-24 19:03:20|1004.7|994.2|1004.77|994.27|1004.77|994.27|1004.62|994.12|10
1653419010000|2022-05-24 19:03:30|1004.64|994.14|1005.25|994.75|1005.5|995|1004.64|994.14|20
1653419020000|2022-05-24 19:03:40|1005.5|995|1005.48|994.98|1005.5|995|1005.25|994.75|12
1653419030000|2022-05-24 19:03:50|1005.5|995|1005.12|994.62|1005.5|995|1005.12|994.62|7
1653419040000|2022-05-24 19:04:00|1005.04|994.54|1004.65|994.15|1005.44|994.94|1004.65|994.15|20
1653419050000|2022-05-24 19:04:10|1004.71|994.21|1004.79|994.29|1004.93|994.43|1004.71|994.21|6
1653419060000|2022-05-24 19:04:20|1004.86|994.36|1005.06|994.56|1005.06|994.56|1004.75|994.25|11
1653419070000|2022-05-24 19:04:30|1004.84|994.34|1004.88|994.38|1004.98|994.48|1004.84|994.34|4
1653419080000|2022-05-24 19:04:40|1004.39|993.89|1004.21|993.71|1004.5|994|1004.21|993.71|18
1653419090000|2022-05-24 19:04:50|1004.36|993.86|1004.22|993.72|1004.42|993.92|1004.22|993.72|18
1653419100000|2022-05-24 19:05:00|1004.26|993.76|1004.3|993.8|1004.4|993.9|1004.21|993.71|11
1653419110000|2022-05-24 19:05:10|1004|993.5|1003.88|993.38|1004|993.5|1003.71|993.21|20
1653419120000|2022-05-24 19:05:20|1003.87|993.37|1005.15|994.65|1005.19|994.69|1003.79|993.29|25
1653419130000|2022-05-24 19:05:30|1005.05|994.55|1005.75|995.25|1005.77|995.27|1004.81|994.31|22
1653419170000|2022-05-24 19:06:10|1005.7|995.2|1005.75|995.25|1005.77|995.27|1005.65|995.15|6
1653419190000|2022-05-24 19:06:30|1005.7|995.2|1005.75|995.25|1005.75|995.25|1005.7|995.2|4
1653419200000|2022-05-24 19:06:40|1005.7|995.2|1005.75|995.25|1005.75|995.25|1005.68|995.18|6
1653419210000|2022-05-24 19:06:50|1005.39|994.89|1005.75|995.25|1005.75|995.25|1005.25|994.75|18
1653419220000|2022-05-24 19:07:00|1005.33|994.83|1005.45|994.95|1005.62|995.12|1005.25|994.75|15
1653419230000|2022-05-24 19:07:10|1005.31|994.81|1005.36|994.86|1005.75|995.25|1005.05|994.55|24
1653419240000|2022-05-24 19:07:20|1005.35|994.85|1005.75|995.25|1005.75|995.25|1005.31|994.81|18
1653419250000|2022-05-24 19:07:30|1006.24|995.74|1006.14|995.64|1006.85|996.35|1006.06|995.56|29
1653419260000|2022-05-24 19:07:40|1006.22|995.72|1006.3|995.8|1006.39|995.89|1006.22|995.72|6
1653419270000|2022-05-24 19:07:50|1006.26|995.76|1005.62|995.12|1006.3|995.8|1005.62|995.12|22
1653419280000|2022-05-24 19:08:00|1005.61|995.11|1005.36|994.86|1005.61|995.11|1005.3|994.8|23
1653419290000|2022-05-24 19:08:10|1005.34|994.84|1005.38|994.88|1005.39|994.89|1005.03|994.53|18
1653419300000|2022-05-24 19:08:20|1005.02|994.52|1005.3|994.8|1005.31|994.81|1004.95|994.45|19
1653419320000|2022-05-24 19:08:40|1005.31|994.81|1005.31|994.81|1005.31|994.81|1005.3|994.8|3
1653419330000|2022-05-24 19:08:50|1005.32|994.82|1004.85|994.35|1005.32|994.82|1004.85|994.35|3
1653419340000|2022-05-24 19:09:00|1004.99|994.49|1004.4|993.9|1005.03|994.53|1004.4|993.9|10
1653419350000|2022-05-24 19:09:10|1004.39|993.89|1004.96|994.46|1005|994.5|1004.38|993.88|18
1653419360000|2022-05-24 19:09:20|1004.94|994.44|1004.9|994.4|1004.96|994.46|1004.9|994.4|4
1653419370000|2022-05-24 19:09:30|1004.94|994.44|1004.9|994.4|1004.97|994.47|1004.9|994.4|7
1653419380000|2022-05-24 19:09:40|1004.92|994.42|1004.9|994.4|1004.92|994.42|1004.9|994.4|2
1653419390000|2022-05-24 19:09:50|1004.92|994.42|1005.04|994.54|1005.04|994.54|1004.91|994.41|3
1653419400000|2022-05-24 19:10:00|1004.95|994.45|1004.85|994.35|1004.97|994.47|1004.16|993.66|29
1653419410000|2022-05-24 19:10:10|1004.73|994.23|1006.07|995.57|1006.11|995.61|1004.73|994.23|31
1653419420000|2022-05-24 19:10:20|1006.03|995.53|1006.75|996.25|1006.77|996.27|1005.85|995.35|23
1653419430000|2022-05-24 19:10:30|1006.77|996.27|1005.72|995.22|1006.84|996.34|1005.24|994.74|28
1653419440000|2022-05-24 19:10:40|1005.73|995.23|1005.01|994.51|1005.82|995.32|1004.98|994.48|27
1653419450000|2022-05-24 19:10:50|1004.99|994.49|1005.11|994.61|1005.53|995.03|1004.99|994.49|20
1653419460000|2022-05-24 19:11:00|1005.17|994.67|1004.17|993.67|1005.2|994.7|1004.05|993.55|31
1653419470000|2022-05-24 19:11:10|1004.41|993.91|1004.82|994.32|1004.88|994.38|1004.41|993.91|26
1653419480000|2022-05-24 19:11:20|1004.85|994.35|1004.82|994.32|1004.86|994.36|1004.45|993.95|15
1653419490000|2022-05-24 19:11:30|1004.81|994.31|1004.85|994.35|1004.85|994.35|1004.37|993.87|21
1653419500000|2022-05-24 19:11:40|1004.81|994.31|1004.84|994.34|1004.94|994.44|1004.73|994.23|24
1653419510000|2022-05-24 19:11:50|1004.82|994.32|1004.88|994.38|1004.96|994.46|1004.82|994.32|14
1653419520000|2022-05-24 19:12:00|1004.86|994.36|1005|994.5|1005.02|994.52|1004.86|994.36|15
1653419530000|2022-05-24 19:12:10|1005.02|994.52|1005.2|994.7|1005.77|995.27|1004.85|994.35|24
1653419540000|2022-05-24 19:12:20|1005.19|994.69|1005.05|994.55|1005.21|994.71|1004.99|994.49|17
1653419550000|2022-05-24 19:12:30|1005.08|994.58|1005.11|994.61|1005.13|994.63|1005.05|994.55|13
1653419560000|2022-05-24 19:12:40|1005.12|994.62|1005.83|995.33|1005.85|995.35|1005.12|994.62|25
1653419570000|2022-05-24 19:12:50|1005.82|995.32|1004.86|994.36|1005.93|995.43|1004.86|994.36|23
1653419580000|2022-05-24 19:13:00|1004.64|994.14|1003.74|993.24|1004.87|994.37|1003.74|993.24|20
1653419590000|2022-05-24 19:13:10|1003.73|993.23|1004.16|993.66|1004.16|993.66|1003.47|992.97|28
1653419600000|2022-05-24 19:13:20|1004.26|993.76|1004.17|993.67|1004.29|993.79|1004.15|993.65|15
1653419610000|2022-05-24 19:13:30|1004.18|993.68|1004.27|993.77|1004.75|994.25|1004|993.5|14
1653419620000|2022-05-24 19:13:40|1004.47|993.97|1003.97|993.47|1004.47|993.97|1003.97|993.47|15
1653419630000|2022-05-24 19:13:50|1003.93|993.43|1003.54|993.04|1003.93|993.43|1003.41|992.91|17
1653419640000|2022-05-24 19:14:00|1003.62|993.12|1003.62|993.12|1004.02|993.52|1003.09|992.59|27
1653419650000|2022-05-24 19:14:10|1003.7|993.2|1003.05|992.55|1003.75|993.25|1002.95|992.45|18
1653419660000|2022-05-24 19:14:20|1003.15|992.65|1003.14|992.64|1003.19|992.69|1003.05|992.55|18
1653419670000|2022-05-24 19:14:30|1003.19|992.69|1003.09|992.59|1003.19|992.69|1003.05|992.55|13
1653419680000|2022-05-24 19:14:40|1003.02|992.52|1003.86|993.36|1003.86|993.36|1002.9|992.4|28
1653419690000|2022-05-24 19:14:50|1003.87|993.37|1003.88|993.38|1003.98|993.48|1003.85|993.35|9
1653419700000|2022-05-24 19:15:00|1003.89|993.39|1004|993.5|1004.08|993.58|1003.82|993.32|18
1653419710000|2022-05-24 19:15:10|1003.98|993.48|1003.93|993.43|1004.04|993.54|1003.88|993.38|18
1653419720000|2022-05-24 19:15:20|1003.88|993.38|1003.86|993.36|1003.99|993.49|1003.86|993.36|10
1653419730000|2022-05-24 19:15:30|1003.85|993.35|1003.16|992.66|1003.85|993.35|1003.16|992.66|16
1653419740000|2022-05-24 19:15:40|1003.14|992.64|1003.21|992.71|1003.44|992.94|1003.05|992.55|11
1653419750000|2022-05-24 19:15:50|1003.1|992.6|1002.96|992.46|1003.1|992.6|1002.96|992.46|3
1653419760000|2022-05-24 19:16:00|1002.99|992.49|1002.85|992.35|1002.99|992.49|1002.85|992.35|4
1653419770000|2022-05-24 19:16:10|1002.86|992.36|1003.7|993.2|1003.72|993.22|1002.86|992.36|23
1653419780000|2022-05-24 19:16:20|1003.71|993.21|1003.83|993.33|1003.83|993.33|1003.35|992.85|24
1653419790000|2022-05-24 19:16:30|1003.86|993.36|1003.73|993.23|1003.88|993.38|1003.53|993.03|9
1653419800000|2022-05-24 19:16:40|1003.8|993.3|1003.27|992.77|1003.84|993.34|1003.2|992.7|19
1653419810000|2022-05-24 19:16:50|1002.97|992.47|1003.77|993.27|1003.84|993.34|1002.97|992.47|24
1653419820000|2022-05-24 19:17:00|1003.75|993.25|1002.95|992.45|1003.75|993.25|1002.95|992.45|12
1653419830000|2022-05-24 19:17:10|1002.98|992.48|1002.41|991.91|1002.98|992.48|1002.41|991.91|20
1653419840000|2022-05-24 19:17:20|1002.28|991.78|1002.06|991.56|1002.28|991.78|1002.02|991.52|14
1653419850000|2022-05-24 19:17:30|1002.07|991.57|1002.24|991.74|1002.24|991.74|1002.06|991.56|14
1653419860000|2022-05-24 19:17:40|1002.17|991.67|1002.05|991.55|1002.86|992.36|1002.05|991.55|13
1653419870000|2022-05-24 19:17:50|1002.15|991.65|1002.81|992.31|1002.84|992.34|1002.15|991.65|18
1653419880000|2022-05-24 19:18:00|1002.85|992.35|1002.9|992.4|1003.48|992.98|1002.8|992.3|22
1653419890000|2022-05-24 19:18:10|1002.91|992.41|1002.85|992.35|1003.16|992.66|1002.84|992.34|10
1653419900000|2022-05-24 19:18:20|1002.94|992.44|1004.16|993.66|1004.17|993.67|1002.89|992.39|26
1653419910000|2022-05-24 19:18:30|1003.8|993.3|1003.96|993.46|1005.04|994.54|1003.8|993.3|30
1653419920000|2022-05-24 19:18:40|1003.88|993.38|1003.86|993.36|1004.26|993.76|1003.75|993.25|32
1653419930000|2022-05-24 19:18:50|1003.88|993.38|1003.72|993.22|1003.89|993.39|1003.6|993.1|18
1653419940000|2022-05-24 19:19:00|1003.74|993.24|1002.84|992.34|1003.79|993.29|1002.75|992.25|21
1653419950000|2022-05-24 19:19:10|1002.88|992.38|1002.85|992.35|1003|992.5|1002.75|992.25|18
1653419960000|2022-05-24 19:19:20|1002.86|992.36|1002.75|992.25|1002.86|992.36|1002.75|992.25|4
1653419970000|2022-05-24 19:19:30|1002.76|992.26|1002.75|992.25|1002.93|992.43|1002.75|992.25|7
1653419980000|2022-05-24 19:19:40|1002.5|992|1002.78|992.28|1002.78|992.28|1002.5|992|8
1653419990000|2022-05-24 19:19:50|1002.81|992.31|1002.78|992.28|1002.83|992.33|1002.4|991.9|24
1653420000000|2022-05-24 19:20:00|1002.77|992.27|1002.81|992.31|1002.81|992.31|1001.99|991.49|25
1653420010000|2022-05-24 19:20:10|1002.73|992.23|1001.77|991.27|1002.81|992.31|1001.75|991.25|20
1653420020000|2022-05-24 19:20:20|1001.81|991.31|1001.75|991.25|1001.95|991.45|1001.75|991.25|24
1653420030000|2022-05-24 19:20:30|1001.84|991.34|1000.81|990.31|1001.84|991.34|1000.81|990.31|22
1653420040000|2022-05-24 19:20:40|1000.86|990.36|1000.68|990.18|1001|990.5|1000.68|990.18|18
1653420050000|2022-05-24 19:20:50|1000.76|990.26|1000.85|990.35|1000.85|990.35|1000.38|989.88|31
1653420060000|2022-05-24 19:21:00|1000.55|990.05|1000.81|990.31|1000.85|990.35|1000.53|990.03|18
1653420070000|2022-05-24 19:21:10|1000.7|990.2|1000.65|990.15|1000.8|990.3|1000.64|990.14|18
1653420080000|2022-05-24 19:21:20|1000.67|990.17|1001.56|991.06|1001.61|991.11|1000.6|990.1|24
1653420090000|2022-05-24 19:21:30|1001.74|991.24|1002.47|991.97|1002.47|991.97|1001.74|991.24|15
1653420100000|2022-05-24 19:21:40|1002.5|992|1002.74|992.24|1003.39|992.89|1002.5|992|28
1653420110000|2022-05-24 19:21:50|1002.73|992.23|1002.79|992.29|1002.87|992.37|1002.73|992.23|9
1653420120000|2022-05-24 19:22:00|1002.73|992.23|1004.75|994.25|1004.78|994.28|1002.73|992.23|23
1653420130000|2022-05-24 19:22:10|1004.74|994.24|1004.92|994.42|1005.67|995.17|1004.74|994.24|33
1653420140000|2022-05-24 19:22:20|1005.2|994.7|1004.75|994.25|1005.2|994.7|1004.75|994.25|14
1653420150000|2022-05-24 19:22:30|1004.78|994.28|1005.62|995.12|1005.65|995.15|1004.78|994.28|22
1653420160000|2022-05-24 19:22:40|1005.6|995.1|1005.55|995.05|1005.6|995.1|1004.8|994.3|16
1653420170000|2022-05-24 19:22:50|1005.56|995.06|1005.69|995.19|1005.79|995.29|1005.56|995.06|16
1653420180000|2022-05-24 19:23:00|1005.72|995.22|1004.91|994.41|1005.74|995.24|1004.81|994.31|20
1653420190000|2022-05-24 19:23:10|1004.89|994.39|1004.91|994.41|1004.93|994.43|1004.8|994.3|13
1653420200000|2022-05-24 19:23:20|1005.08|994.58|1004.79|994.29|1005.08|994.58|1004.78|994.28|9
1653420210000|2022-05-24 19:23:30|1004.81|994.31|1005.75|995.25|1005.79|995.29|1004.77|994.27|25
1653420220000|2022-05-24 19:23:40|1005.73|995.23|1005.6|995.1|1005.82|995.32|1005.42|994.92|25
1653420230000|2022-05-24 19:23:50|1005.72|995.22|1004.96|994.46|1005.76|995.26|1004.96|994.46|27
1653420240000|2022-05-24 19:24:00|1005.02|994.52|1005.72|995.22|1005.78|995.28|1005.02|994.52|17
1653420250000|2022-05-24 19:24:10|1005.76|995.26|1005.75|995.25|1005.8|995.3|1005.75|995.25|12
1653420260000|2022-05-24 19:24:20|1005.76|995.26|1006.63|996.13|1006.63|996.13|1005.76|995.26|7
1653420270000|2022-05-24 19:24:30|1006.61|996.11|1006.61|996.11|1006.61|996.11|1006.61|996.11|1
1653420280000|2022-05-24 19:24:40|1006.66|996.16|1006.54|996.04|1006.68|996.18|1006.54|996.04|11
1653420290000|2022-05-24 19:24:50|1006.53|996.03|1006.75|996.25|1006.76|996.26|1006.44|995.94|15
1653420300000|2022-05-24 19:25:00|1006.84|996.34|1006.24|995.74|1006.87|996.37|1005.91|995.41|23
1653420310000|2022-05-24 19:25:10|1006.27|995.77|1005.85|995.35|1006.27|995.77|1005.81|995.31|19
1653420320000|2022-05-24 19:25:20|1005.87|995.37|1005.8|995.3|1005.97|995.47|1005.75|995.25|18
1653420330000|2022-05-24 19:25:30|1005.75|995.25|1006.91|996.41|1007.01|996.51|1005.75|995.25|24
1653420340000|2022-05-24 19:25:40|1006.89|996.39|1007.8|997.3|1007.8|997.3|1006.89|996.39|32
1653420350000|2022-05-24 19:25:50|1007.79|997.29|1007.75|997.25|1007.79|997.29|1007.66|997.16|16
1653420360000|2022-05-24 19:26:00|1007.73|997.23|1007.82|997.32|1008.16|997.66|1007.73|997.23|14
1653420370000|2022-05-24 19:26:10|1007.9|997.4|1007.9|997.4|1007.91|997.41|1007.75|997.25|5
1653420380000|2022-05-24 19:26:20|1007.92|997.42|1008.71|998.21|1008.71|998.21|1007.92|997.42|10
1653420390000|2022-05-24 19:26:30|1008.61|998.11|1009.41|998.91|1009.41|998.91|1008.58|998.08|21
1653420400000|2022-05-24 19:26:40|1009.42|998.92|1010.42|999.92|1010.42|999.92|1009.13|998.63|23
1653420410000|2022-05-24 19:26:50|1010.41|999.91|1010.42|999.92|1010.42|999.92|1010.41|999.91|2
1653420420000|2022-05-24 19:27:00|1010.23|999.73|1010.73|1000.23|1011.21|1000.71|1010.23|999.73|25
1653420430000|2022-05-24 19:27:10|1010.7|1000.2|1011.79|1001.29|1011.91|1001.41|1010.7|1000.2|27
1653420440000|2022-05-24 19:27:20|1011.78|1001.28|1011.92|1001.42|1012.61|1002.11|1011.78|1001.28|22
1653420450000|2022-05-24 19:27:30|1011.91|1001.41|1011.42|1000.92|1011.91|1001.41|1011.34|1000.84|7
1653420460000|2022-05-24 19:27:40|1011.41|1000.91|1011.35|1000.85|1011.7|1001.2|1011.34|1000.84|25
1653420470000|2022-05-24 19:27:50|1011.32|1000.82|1011.04|1000.54|1011.32|1000.82|1010.99|1000.49|9
1653420480000|2022-05-24 19:28:00|1011.25|1000.75|1010.39|999.89|1011.25|1000.75|1010.39|999.89|12
1653420490000|2022-05-24 19:28:10|1010.27|999.77|1009.19|998.69|1010.27|999.77|1009.19|998.69|13
1653420500000|2022-05-24 19:28:20|1008.73|998.23|1008.15|997.65|1008.84|998.34|1008.1|997.6|10
1653420510000|2022-05-24 19:28:30|1008.17|997.67|1008.25|997.75|1008.5|998|1008.1|997.6|18
1653420520000|2022-05-24 19:28:40|1008.22|997.72|1008.46|997.96|1008.46|997.96|1008.17|997.67|9
1653420530000|2022-05-24 19:28:50|1008.47|997.97|1008.85|998.35|1008.85|998.35|1008.45|997.95|7
1653420540000|2022-05-24 19:29:00|1008.97|998.47|1008.85|998.35|1008.97|998.47|1008.75|998.25|15
1653420550000|2022-05-24 19:29:10|1008.82|998.32|1008.8|998.3|1008.82|998.32|1008.71|998.21|15
1653420560000|2022-05-24 19:29:20|1008.84|998.34|1007.92|997.42|1008.84|998.34|1007.92|997.42|15
1653420570000|2022-05-24 19:29:30|1007.95|997.45|1008.18|997.68|1008.22|997.72|1007.95|997.45|7
1653420580000|2022-05-24 19:29:40|1008.17|997.67|1008.31|997.81|1008.31|997.81|1008.15|997.65|10
1653420590000|2022-05-24 19:29:50|1008.26|997.76|1008.21|997.71|1008.87|998.37|1008.16|997.66|26
1653420600000|2022-05-24 19:30:00|1008.29|997.79|1008.58|998.08|1008.79|998.29|1008.2|997.7|29
1653420610000|2022-05-24 19:30:10|1008.63|998.13|1008.46|997.96|1008.63|998.13|1008.14|997.64|22
1653420620000|2022-05-24 19:30:20|1008.63|998.13|1008.76|998.26|1008.88|998.38|1008.63|998.13|15
1653420630000|2022-05-24 19:30:30|1008.73|998.23|1008.77|998.27|1008.77|998.27|1008.41|997.91|24
1653420640000|2022-05-24 19:30:40|1008.75|998.25|1008.82|998.32|1008.82|998.32|1008.73|998.23|11
1653420650000|2022-05-24 19:30:50|1008.83|998.33|1009.51|999.01|1009.51|999.01|1008.83|998.33|7
1653420660000|2022-05-24 19:31:00|1009.65|999.15|1009.65|999.15|1009.66|999.16|1009.51|999.01|8
1653420670000|2022-05-24 19:31:10|1009.61|999.11|1009.01|998.51|1009.66|999.16|1009.01|998.51|6
1653420680000|2022-05-24 19:31:20|1008.79|998.29|1008.51|998.01|1009.01|998.51|1008.51|998.01|7
1653420690000|2022-05-24 19:31:30|1008.84|998.34|1008.19|997.69|1008.84|998.34|1008.19|997.69|18
1653420700000|2022-05-24 19:31:40|1008.28|997.78|1008.2|997.7|1008.84|998.34|1007.9|997.4|15
1653420710000|2022-05-24 19:31:50|1008.12|997.62|1008.48|997.98|1008.8|998.3|1008.12|997.62|14
1653420720000|2022-05-24 19:32:00|1008.04|997.54|1007.91|997.41|1008.5|998|1007.81|997.31|16
1653420730000|2022-05-24 19:32:10|1007.93|997.43|1008.8|998.3|1008.81|998.31|1007.91|997.41|16
1653420740000|2022-05-24 19:32:20|1008.82|998.32|1008.75|998.25|1008.83|998.33|1008.64|998.14|14
1653420750000|2022-05-24 19:32:30|1008.83|998.33|1008.75|998.25|1008.83|998.33|1008.62|998.12|10
1653420760000|2022-05-24 19:32:40|1008.72|998.22|1007.81|997.31|1008.72|998.22|1007.81|997.31|8
1653420770000|2022-05-24 19:32:50|1007.89|997.39|1007.86|997.36|1008.04|997.54|1007.81|997.31|7
1653420780000|2022-05-24 19:33:00|1007.84|997.34|1007.83|997.33|1007.86|997.36|1007.66|997.16|15
1653420790000|2022-05-24 19:33:10|1007.77|997.27|1007.71|997.21|1007.8|997.3|1007.71|997.21|15
1653420800000|2022-05-24 19:33:20|1007.8|997.3|1007.78|997.28|1007.83|997.33|1006.97|996.47|23
1653420810000|2022-05-24 19:33:30|1007.77|997.27|1007.75|997.25|1007.77|997.27|1007.75|997.25|2
1653420820000|2022-05-24 19:33:40|1007.78|997.28|1007.8|997.3|1007.81|997.31|1007.78|997.28|5
1653420830000|2022-05-24 19:33:50|1007.81|997.31|1007.81|997.31|1008.65|998.15|1007.78|997.28|13
1653420840000|2022-05-24 19:34:00|1007.89|997.39|1007.93|997.43|1007.93|997.43|1007.82|997.32|9
1653420850000|2022-05-24 19:34:10|1007.96|997.46|1007.06|996.56|1007.96|997.46|1007.06|996.56|12
1653420860000|2022-05-24 19:34:20|1007.51|997.01|1007.92|997.42|1007.94|997.44|1007.51|997.01|11
1653420870000|2022-05-24 19:34:30|1007.87|997.37|1007.89|997.39|1007.94|997.44|1007.81|997.31|9
1653420880000|2022-05-24 19:34:40|1007.84|997.34|1008.57|998.07|1008.57|998.07|1007.84|997.34|5
1653420890000|2022-05-24 19:34:50|1008.65|998.15|1008.07|997.57|1008.65|998.15|1008.07|997.57|3
1653420900000|2022-05-24 19:35:00|1007.89|997.39|1008.78|998.28|1008.78|998.28|1007.89|997.39|17
1653420910000|2022-05-24 19:35:10|1008.79|998.29|1008.83|998.33|1008.86|998.36|1008.79|998.29|15
1653420920000|2022-05-24 19:35:20|1008.82|998.32|1008.34|997.84|1009.01|998.51|1008.34|997.84|14
1653420930000|2022-05-24 19:35:30|1007.85|997.35|1007.88|997.38|1007.94|997.44|1007.81|997.31|11
1653420940000|2022-05-24 19:35:40|1007.84|997.34|1009.37|998.87|1009.37|998.87|1007.84|997.34|20
1653420950000|2022-05-24 19:35:50|1009.56|999.06|1010.03|999.53|1010.07|999.57|1009.05|998.55|20
1653420960000|2022-05-24 19:36:00|1010.39|999.89|1010.63|1000.13|1010.65|1000.15|1009.77|999.27|28
1653420970000|2022-05-24 19:36:10|1010.65|1000.15|1010.65|1000.15|1011.53|1001.03|1010.63|1000.13|24
1653420980000|2022-05-24 19:36:20|1010.66|1000.16|1010.03|999.53|1010.81|1000.31|1010.03|999.53|18
1653420990000|2022-05-24 19:36:30|1009.81|999.31|1009.59|999.09|1009.84|999.34|1009.59|999.09|16
1653421000000|2022-05-24 19:36:40|1009.58|999.08|1009.27|998.77|1009.75|999.25|1009.27|998.77|17
1653421010000|2022-05-24 19:36:50|1008.87|998.37|1008.88|998.38|1008.91|998.41|1008.78|998.28|18
1653421020000|2022-05-24 19:37:00|1009.07|998.57|1010.78|1000.28|1010.78|1000.28|1009.07|998.57|32
1653421030000|2022-05-24 19:37:10|1010.16|999.66|1010.76|1000.26|1010.79|1000.29|1010.06|999.56|23
1653421040000|2022-05-24 19:37:20|1010.77|1000.27|1010.77|1000.27|1010.83|1000.33|1010.77|1000.27|13
1653421050000|2022-05-24 19:37:30|1010.8|1000.3|1010.77|1000.27|1010.81|1000.31|1010.77|1000.27|11
1653421060000|2022-05-24 19:37:40|1010.8|1000.3|1010.85|1000.35|1011.19|1000.69|1010.78|1000.28|15
1653421070000|2022-05-24 19:37:50|1010.87|1000.37|1010.9|1000.4|1010.98|1000.48|1010.85|1000.35|16
1653421080000|2022-05-24 19:38:00|1010.86|1000.36|1011.14|1000.64|1011.14|1000.64|1010.8|1000.3|16
1653421090000|2022-05-24 19:38:10|1011.11|1000.61|1011.84|1001.34|1011.95|1001.45|1011.11|1000.61|15
1653421100000|2022-05-24 19:38:20|1011.75|1001.25|1011.84|1001.34|1011.98|1001.48|1011.75|1001.25|27
1653421110000|2022-05-24 19:38:30|1011.95|1001.45|1011.84|1001.34|1012.4|1001.9|1011.75|1001.25|19
1653421120000|2022-05-24 19:38:40|1012|1001.5|1011.88|1001.38|1012|1001.5|1011.84|1001.34|21
1653421130000|2022-05-24 19:38:50|1011.9|1001.4|1012.18|1001.68|1012.18|1001.68|1011.87|1001.37|12
1653421140000|2022-05-24 19:39:00|1012.25|1001.75|1012.25|1001.75|1012.28|1001.78|1011.83|1001.33|19
1653421150000|2022-05-24 19:39:10|1011.95|1001.45|1012.6|1002.1|1012.63|1002.13|1011.95|1001.45|15
1653421160000|2022-05-24 19:39:20|1012.63|1002.13|1012.79|1002.29|1012.83|1002.33|1012.63|1002.13|4
1653421170000|2022-05-24 19:39:30|1012.94|1002.44|1012.78|1002.28|1013|1002.5|1012.74|1002.24|25
1653421180000|2022-05-24 19:39:40|1012.75|1002.25|1010.87|1000.37|1012.75|1002.25|1010.77|1000.27|31
1653421190000|2022-05-24 19:39:50|1010.77|1000.27|1011.6|1001.1|1011.62|1001.12|1010.75|1000.25|14
1653421200000|2022-05-24 19:40:00|1011.62|1001.12|1010.76|1000.26|1011.62|1001.12|1010.76|1000.26|10
1653421210000|2022-05-24 19:40:10|1010.72|1000.22|1010.74|1000.24|1010.78|1000.28|1010.41|999.91|24
1653421220000|2022-05-24 19:40:20|1010.75|1000.25|1010.78|1000.28|1010.81|1000.31|1010.15|999.65|14
1653421230000|2022-05-24 19:40:30|1010.81|1000.31|1010.79|1000.29|1010.81|1000.31|1010.77|1000.27|10
1653421240000|2022-05-24 19:40:40|1010.81|1000.31|1010.78|1000.28|1010.84|1000.34|1010.75|1000.25|13
1653421250000|2022-05-24 19:40:50|1010.79|1000.29|1010.79|1000.29|1010.84|1000.34|1010.77|1000.27|15
1653421260000|2022-05-24 19:41:00|1010.78|1000.28|1010.71|1000.21|1010.79|1000.29|1009.93|999.43|26
1653421270000|2022-05-24 19:41:10|1010.79|1000.29|1010.74|1000.24|1010.79|1000.29|1009.94|999.44|34
1653421280000|2022-05-24 19:41:20|1010.72|1000.22|1010.75|1000.25|1010.8|1000.3|1010.72|1000.22|16
1653421290000|2022-05-24 19:41:30|1010.8|1000.3|1010.76|1000.26|1010.81|1000.31|1010.73|1000.23|14
1653421300000|2022-05-24 19:41:40|1010.73|1000.23|1010.75|1000.25|1010.76|1000.26|1010.73|1000.23|4
1653421310000|2022-05-24 19:41:50|1010.77|1000.27|1010.77|1000.27|1010.77|1000.27|1010.73|1000.23|6
1653421320000|2022-05-24 19:42:00|1010.78|1000.28|1011.33|1000.83|1011.35|1000.85|1010.78|1000.28|16
1653421330000|2022-05-24 19:42:10|1011.58|1001.08|1010.84|1000.34|1011.64|1001.14|1010.77|1000.27|14
1653421340000|2022-05-24 19:42:20|1010.78|1000.28|1011.71|1001.21|1011.71|1001.21|1010.78|1000.28|24
1653421350000|2022-05-24 19:42:30|1011.69|1001.19|1011.8|1001.3|1011.8|1001.3|1011.67|1001.17|5
1653421360000|2022-05-24 19:42:40|1011.79|1001.29|1011.71|1001.21|1011.79|1001.29|1011.68|1001.18|21
1653421370000|2022-05-24 19:42:50|1011.72|1001.22|1011.75|1001.25|1011.78|1001.28|1011.72|1001.22|6
1653421380000|2022-05-24 19:43:00|1011.77|1001.27|1011.73|1001.23|1011.78|1001.28|1011.73|1001.23|8
1653421390000|2022-05-24 19:43:10|1011.75|1001.25|1011.8|1001.3|1011.8|1001.3|1011.73|1001.23|12
1653421400000|2022-05-24 19:43:20|1011.78|1001.28|1011.73|1001.23|1011.78|1001.28|1011.71|1001.21|7
1653421410000|2022-05-24 19:43:30|1011.75|1001.25|1010.88|1000.38|1011.75|1001.25|1010.88|1000.38|9
1653421420000|2022-05-24 19:43:40|1010.83|1000.33|1010.78|1000.28|1010.94|1000.44|1010.74|1000.24|16
1653421430000|2022-05-24 19:43:50|1010.72|1000.22|1010.02|999.52|1010.77|1000.27|1009.83|999.33|24
1653421440000|2022-05-24 19:44:00|1009.9|999.4|1009.84|999.34|1010.01|999.51|1009.78|999.28|14
1653421450000|2022-05-24 19:44:10|1009.82|999.32|1009.84|999.34|1009.85|999.35|1009.75|999.25|12
1653421460000|2022-05-24 19:44:20|1009.75|999.25|1009.82|999.32|1009.84|999.34|1009.75|999.25|6
1653421470000|2022-05-24 19:44:30|1009.78|999.28|1009.75|999.25|1009.78|999.28|1009.7|999.2|9
1653421480000|2022-05-24 19:44:40|1009.69|999.19|1008.97|998.47|1009.75|999.25|1008.94|998.44|25
1653421490000|2022-05-24 19:44:50|1008.94|998.44|1008.61|998.11|1009.14|998.64|1008.61|998.11|5
1653421500000|2022-05-24 19:45:00|1008.49|997.99|1008.83|998.33|1008.91|998.41|1008.32|997.82|17
1653421510000|2022-05-24 19:45:10|1008.84|998.34|1008.85|998.35|1008.85|998.35|1008.8|998.3|5
1653421520000|2022-05-24 19:45:20|1008.91|998.41|1009.76|999.26|1009.77|999.27|1008.75|998.25|27
1653421530000|2022-05-24 19:45:30|1009.73|999.23|1009.06|998.56|1009.78|999.28|1009.06|998.56|22
1653421540000|2022-05-24 19:45:40|1008.92|998.42|1009.77|999.27|1009.8|999.3|1008.92|998.42|14
1653421550000|2022-05-24 19:45:50|1009.8|999.3|1009.89|999.39|1010.29|999.79|1009.75|999.25|22
1653421560000|2022-05-24 19:46:00|1010.04|999.54|1009.75|999.25|1010.04|999.54|1009.75|999.25|14
1653421570000|2022-05-24 19:46:10|1009.01|998.51|1009.43|998.93|1009.43|998.93|1008.97|998.47|5
1653421580000|2022-05-24 19:46:20|1009.29|998.79|1009.17|998.67|1009.42|998.92|1009.01|998.51|13
1653421590000|2022-05-24 19:46:30|1009.18|998.68|1009|998.5|1009.18|998.68|1009|998.5|5
1653421600000|2022-05-24 19:46:40|1008.98|998.48|1009.02|998.52|1009.03|998.53|1008.81|998.31|9
1653421610000|2022-05-24 19:46:50|1008.88|998.38|1009.04|998.54|1009.13|998.63|1008.88|998.38|14
1653421620000|2022-05-24 19:47:00|1009.02|998.52|1008.8|998.3|1009.26|998.76|1008.75|998.25|20
1653421630000|2022-05-24 19:47:10|1008.83|998.33|1009.22|998.72|1009.22|998.72|1008.75|998.25|5
1653421640000|2022-05-24 19:47:20|1009.27|998.77|1008.98|998.48|1009.43|998.93|1008.85|998.35|22
1653421650000|2022-05-24 19:47:30|1009.33|998.83|1009.79|999.29|1009.79|999.29|1009.08|998.58|14
1653421660000|2022-05-24 19:47:40|1009.78|999.28|1009.64|999.14|1009.78|999.28|1009.63|999.13|13
1653421670000|2022-05-24 19:47:50|1009.63|999.13|1009.74|999.24|1009.85|999.35|1009.6|999.1|13
1653421680000|2022-05-24 19:48:00|1009.8|999.3|1009.57|999.07|1009.8|999.3|1009.01|998.51|18
1653421690000|2022-05-24 19:48:10|1009.62|999.12|1009.73|999.23|1009.75|999.25|1009.62|999.12|17
1653421700000|2022-05-24 19:48:20|1009.75|999.25|1009.79|999.29|1009.79|999.29|1009.65|999.15|12
1653421710000|2022-05-24 19:48:30|1009.77|999.27|1008.9|998.4|1009.78|999.28|1008.75|998.25|19
1653421720000|2022-05-24 19:48:40|1008.86|998.36|1008.94|998.44|1009.09|998.59|1008.85|998.35|12
1653421730000|2022-05-24 19:48:50|1008.9|998.4|1009.76|999.26|1009.76|999.26|1008.85|998.35|15
1653421740000|2022-05-24 19:49:00|1009.79|999.29|1008.97|998.47|1009.8|999.3|1008.94|998.44|16
1653421750000|2022-05-24 19:49:10|1008.94|998.44|1008.82|998.32|1009.29|998.79|1008.82|998.32|9
1653421760000|2022-05-24 19:49:20|1008.89|998.39|1008.88|998.38|1008.9|998.4|1008.87|998.37|4
1653421770000|2022-05-24 19:49:30|1008.87|998.37|1008.85|998.35|1008.91|998.41|1008.48|997.98|15
1653421780000|2022-05-24 19:49:40|1008.86|998.36|1008.7|998.2|1008.88|998.38|1008.7|998.2|8
1653421790000|2022-05-24 19:49:50|1008.78|998.28|1008.78|998.28|1008.87|998.37|1008.73|998.23|10
1653421800000|2022-05-24 19:50:00|1008.8|998.3|1009.27|998.77|1009.34|998.84|1008.78|998.28|29
1653421810000|2022-05-24 19:50:10|1009.37|998.87|1009.79|999.29|1009.83|999.33|1009.05|998.55|27
1653421820000|2022-05-24 19:50:20|1009.85|999.35|1009.81|999.31|1009.85|999.35|1009.79|999.29|7
1653421830000|2022-05-24 19:50:30|1009.82|999.32|1009.75|999.25|1010.12|999.62|1009.75|999.25|11
1653421840000|2022-05-24 19:50:40|1009.8|999.3|1008.84|998.34|1009.81|999.31|1008.84|998.34|17
1653421850000|2022-05-24 19:50:50|1008.76|998.26|1008.75|998.25|1008.78|998.28|1008.75|998.25|15
1653421860000|2022-05-24 19:51:00|1008.77|998.27|1008.6|998.1|1008.78|998.28|1008.2|997.7|11
1653421880000|2022-05-24 19:51:20|1008.55|998.05|1008.55|998.05|1008.55|998.05|1008.55|998.05|1
1653421890000|2022-05-24 19:51:30|1008.5|998|1006.8|996.3|1008.5|998|1006.39|995.89|34
1653421900000|2022-05-24 19:51:40|1006.82|996.32|1007.71|997.21|1007.72|997.22|1006.82|996.32|27
1653421910000|2022-05-24 19:51:50|1007.73|997.23|1007.78|997.28|1007.79|997.29|1007.73|997.23|14
1653421920000|2022-05-24 19:52:00|1007.84|997.34|1007.77|997.27|1007.84|997.34|1007.74|997.24|15
1653421930000|2022-05-24 19:52:10|1007.82|997.32|1007.83|997.33|1007.83|997.33|1007.75|997.25|16
1653421940000|2022-05-24 19:52:20|1007.94|997.44|1007.83|997.33|1007.94|997.44|1007.75|997.25|4
1653421960000|2022-05-24 19:52:40|1007.73|997.23|1007.29|996.79|1007.78|997.28|1007.29|996.79|7
1653421970000|2022-05-24 19:52:50|1006.98|996.48|1007.21|996.71|1007.26|996.76|1006.89|996.39|12
1653421980000|2022-05-24 19:53:00|1007.12|996.62|1005.96|995.46|1007.12|996.62|1005.96|995.46|19
1653421990000|2022-05-24 19:53:10|1006.36|995.86|1004.94|994.44|1006.36|995.86|1004.94|994.44|18
1653422000000|2022-05-24 19:53:20|1004.96|994.46|1005.08|994.58|1005.29|994.79|1004.75|994.25|29
1653422010000|2022-05-24 19:53:30|1005.06|994.56|1006.75|996.25|1006.75|996.25|1005.06|994.56|27
1653422020000|2022-05-24 19:53:40|1006.58|996.08|1006.75|996.25|1006.75|996.25|1006.38|995.88|11
1653422030000|2022-05-24 19:53:50|1006.66|996.16|1005.88|995.38|1006.66|996.16|1005.75|995.25|11
1653422050000|2022-05-24 19:54:10|1005.76|995.26|1005.65|995.15|1005.99|995.49|1005.2|994.7|27
1653422060000|2022-05-24 19:54:20|1005.19|994.69|1004.95|994.45|1005.41|994.91|1004.95|994.45|18
1653422070000|2022-05-24 19:54:30|1005.15|994.65|1004.85|994.35|1005.15|994.65|1004.75|994.25|18
1653422080000|2022-05-24 19:54:40|1004.91|994.41|1005.33|994.83|1005.46|994.96|1004.81|994.31|13
1653422090000|2022-05-24 19:54:50|1005.46|994.96|1004.88|994.38|1005.46|994.96|1004.75|994.25|12
1653422100000|2022-05-24 19:55:00|1004.9|994.4|1004.77|994.27|1005.07|994.57|1004.75|994.25|21
1653422110000|2022-05-24 19:55:10|1004.78|994.28|1004.75|994.25|1005.15|994.65|1004.75|994.25|17
1653422120000|2022-05-24 19:55:20|1004.85|994.35|1004.85|994.35|1004.85|994.35|1004.75|994.25|15
1653422130000|2022-05-24 19:55:30|1005.05|994.55|1004.78|994.28|1005.05|994.55|1004.75|994.25|11
1653422140000|2022-05-24 19:55:40|1004.77|994.27|1005.67|995.17|1005.68|995.18|1004.77|994.27|23
1653422150000|2022-05-24 19:55:50|1005.68|995.18|1005.75|995.25|1005.75|995.25|1005.67|995.17|5
1653422160000|2022-05-24 19:56:00|1005.76|995.26|1005.69|995.19|1005.76|995.26|1005.2|994.7|22
1653422170000|2022-05-24 19:56:10|1005.72|995.22|1005.73|995.23|1005.73|995.23|1005.71|995.21|6
1653422180000|2022-05-24 19:56:20|1005.72|995.22|1005.66|995.16|1005.77|995.27|1005.65|995.15|17
1653422190000|2022-05-24 19:56:30|1005.62|995.12|1005.62|995.12|1005.62|995.12|1005.62|995.12|1
1653422200000|2022-05-24 19:56:40|1005.81|995.31|1005.79|995.29|1005.81|995.31|1005.76|995.26|3
1653422210000|2022-05-24 19:56:50|1005.8|995.3|1006.15|995.65|1006.26|995.76|1005.8|995.3|17
1653422220000|2022-05-24 19:57:00|1006.18|995.68|1005.22|994.72|1006.18|995.68|1005.22|994.72|13
1653422230000|2022-05-24 19:57:10|1005.23|994.73|1005.44|994.94|1005.76|995.26|1005.13|994.63|22
1653422240000|2022-05-24 19:57:20|1005.43|994.93|1005.77|995.27|1005.8|995.3|1005.4|994.9|15
1653422250000|2022-05-24 19:57:30|1005.78|995.28|1005.84|995.34|1006.08|995.58|1005.75|995.25|13
1653422260000|2022-05-24 19:57:40|1005.79|995.29|1006.15|995.65|1006.32|995.82|1005.79|995.29|16
1653422270000|2022-05-24 19:57:50|1006.28|995.78|1006.2|995.7|1006.28|995.78|1005.85|995.35|15
1653422280000|2022-05-24 19:58:00|1006.21|995.71|1006.22|995.72|1006.35|995.85|1006.21|995.71|6
1653422290000|2022-05-24 19:58:10|1006.17|995.67|1005.79|995.29|1006.22|995.72|1005.76|995.26|12
1653422300000|2022-05-24 19:58:20|1005.78|995.28|1005.84|995.34|1006.21|995.71|1005.75|995.25|11
1653422310000|2022-05-24 19:58:30|1005.79|995.29|1005.82|995.32|1005.82|995.32|1005.79|995.29|3
1653422320000|2022-05-24 19:58:40|1005.81|995.31|1005.81|995.31|1005.87|995.37|1005.8|995.3|5
1653422330000|2022-05-24 19:58:50|1005.83|995.33|1005.8|995.3|1006.19|995.69|1005.79|995.29|6
1653422340000|2022-05-24 19:59:00|1005.76|995.26|1005.42|994.92|1005.76|995.26|1005.33|994.83|21
1653422350000|2022-05-24 19:59:10|1005.4|994.9|1005.56|995.06|1005.56|995.06|1004.88|994.38|9
1653422360000|2022-05-24 19:59:20|1005.43|994.93|1005.77|995.27|1005.77|995.27|1005.29|994.79|19
1653422370000|2022-05-24 19:59:30|1005.76|995.26|1005.77|995.27|1005.78|995.28|1005.76|995.26|3
1653422380000|2022-05-24 19:59:40|1005.74|995.24|1005.81|995.31|1005.82|995.32|1005.72|995.22|19
1653422390000|2022-05-24 19:59:50|1005.78|995.28|1005.82|995.32|1005.84|995.34|1005.72|995.22|23
1653422400000|2022-05-24 20:00:00|1005.83|995.33|1005.92|995.42|1006.37|995.87|1005.8|995.3|25
1653422410000|2022-05-24 20:00:10|1006.26|995.76|1006.78|996.28|1006.8|996.3|1005.91|995.41|27
1653422420000|2022-05-24 20:00:20|1006.75|996.25|1006.5|996|1007.32|996.82|1006.5|996|22
1653422430000|2022-05-24 20:00:30|1006.27|995.77|1005.92|995.42|1006.51|996.01|1005.92|995.42|20
1653422440000|2022-05-24 20:00:40|1005.87|995.37|1006.2|995.7|1006.22|995.72|1005.86|995.36|11
1653422450000|2022-05-24 20:00:50|1006.21|995.71|1005.55|995.05|1006.22|995.72|1005.5|995|20
1653422460000|2022-05-24 20:01:00|1005.5|995|1005.52|995.02|1005.54|995.04|1005.47|994.97|14
1653422470000|2022-05-24 20:01:10|1005.53|995.03|1005.82|995.32|1006.21|995.71|1005.53|995.03|25
1653422480000|2022-05-24 20:01:20|1005.92|995.42|1006.9|996.4|1006.91|996.41|1005.79|995.29|21
1653422490000|2022-05-24 20:01:30|1006.85|996.35|1006.81|996.31|1006.96|996.46|1006.75|996.25|19
1653422500000|2022-05-24 20:01:40|1006.8|996.3|1006.76|996.26|1006.8|996.3|1006.22|995.72|15
1653422510000|2022-05-24 20:01:50|1006.75|996.25|1006.74|996.24|1006.76|996.26|1006.74|996.24|7
1653422520000|2022-05-24 20:02:00|1006.76|996.26|1007.15|996.65|1007.24|996.74|1006.76|996.26|16
1653422530000|2022-05-24 20:02:10|1007.14|996.64|1006.79|996.29|1007.18|996.68|1006.79|996.29|18
1653422540000|2022-05-24 20:02:20|1007.16|996.66|1007.32|996.82|1007.32|996.82|1007.06|996.56|10
1653422550000|2022-05-24 20:02:30|1007.29|996.79|1007.31|996.81|1007.32|996.82|1007.29|996.79|6
1653422560000|2022-05-24 20:02:40|1007.32|996.82|1007.76|997.26|1007.76|997.26|1007.25|996.75|8
1653422570000|2022-05-24 20:02:50|1007.78|997.28|1007.8|997.3|1007.8|997.3|1007.75|997.25|12
1653422580000|2022-05-24 20:03:00|1007.81|997.31|1008.11|997.61|1008.3|997.8|1007.78|997.28|21
1653422590000|2022-05-24 20:03:10|1008.08|997.58|1008.92|998.42|1008.97|998.47|1008.08|997.58|23
1653422600000|2022-05-24 20:03:20|1008.89|998.39|1008.76|998.26|1009.03|998.53|1008.65|998.15|24
1653422610000|2022-05-24 20:03:30|1008.68|998.18|1010.11|999.61|1010.11|999.61|1008.68|998.18|21
1653422620000|2022-05-24 20:03:40|1010.13|999.63|1010.76|1000.26|1010.77|1000.27|1010.11|999.61|21
1653422630000|2022-05-24 20:03:50|1010.75|1000.25|1010.6|1000.1|1010.75|1000.25|1010.51|1000.01|25
1653422640000|2022-05-24 20:04:00|1010.58|1000.08|1010.55|1000.05|1010.9|1000.4|1010.55|1000.05|20
1653422650000|2022-05-24 20:04:10|1010.64|1000.14|1010.4|999.9|1010.64|1000.14|1009.97|999.47|17
1653422660000|2022-05-24 20:04:20|1010.34|999.84|1010.01|999.51|1010.35|999.85|1009.99|999.49|9
1653422670000|2022-05-24 20:04:30|1009.99|999.49|1009.46|998.96|1009.99|999.49|1009.46|998.96|15
1653422680000|2022-05-24 20:04:40|1009.53|999.03|1009.4|998.9|1009.75|999.25|1009.4|998.9|13
1653422690000|2022-05-24 20:04:50|1009.38|998.88|1009.08|998.58|1009.48|998.98|1009.08|998.58|3
1653422700000|2022-05-24 20:05:00|1009.48|998.98|1009.79|999.29|1009.8|999.3|1009.48|998.98|4
1653422710000|2022-05-24 20:05:10|1009.77|999.27|1009.53|999.03|1009.77|999.27|1009.53|999.03|9
1653422720000|2022-05-24 20:05:20|1009.33|998.83|1009.05|998.55|1009.48|998.98|1008.9|998.4|12
1653422730000|2022-05-24 20:05:30|1008.96|998.46|1009.23|998.73|1009.23|998.73|1008.75|998.25|22
1653422740000|2022-05-24 20:05:40|1009.25|998.75|1009.78|999.28|1009.91|999.41|1009.1|998.6|14
1653422750000|2022-05-24 20:05:50|1009.77|999.27|1009.77|999.27|1009.81|999.31|1009.75|999.25|4
1653422760000|2022-05-24 20:06:00|1009.76|999.26|1009.46|998.96|1009.76|999.26|1009.46|998.96|8
1653422770000|2022-05-24 20:06:10|1009.44|998.94|1009.33|998.83|1009.44|998.94|1009.28|998.78|5
1653422790000|2022-05-24 20:06:30|1009.3|998.8|1008.81|998.31|1009.3|998.8|1008.75|998.25|5
1653422820000|2022-05-24 20:07:00|1008.87|998.37|1008.7|998.2|1008.87|998.37|1008.7|998.2|6
1653422830000|2022-05-24 20:07:10|1008.71|998.21|1008.71|998.21|1008.71|998.21|1008.71|998.21|1
1653422840000|2022-05-24 20:07:20|1008.61|998.11|1008.61|998.11|1008.61|998.11|1008.6|998.1|3
1653422850000|2022-05-24 20:07:30|1008.63|998.13|1008.81|998.31|1008.81|998.31|1008.63|998.13|7
1653422860000|2022-05-24 20:07:40|1008.79|998.29|1008.74|998.24|1008.81|998.31|1008.74|998.24|7
1653422870000|2022-05-24 20:07:50|1008.75|998.25|1008.75|998.25|1008.75|998.25|1008.75|998.25|1
1653422880000|2022-05-24 20:08:00|1008.76|998.26|1008.74|998.24|1008.76|998.26|1008.74|998.24|3
1653422890000|2022-05-24 20:08:10|1008.01|997.51|1007.5|997|1008.01|997.51|1007.5|997|10
1653422900000|2022-05-24 20:08:20|1007.43|996.93|1006.8|996.3|1007.43|996.93|1006.75|996.25|21
1653422910000|2022-05-24 20:08:30|1006.81|996.31|1006.8|996.3|1006.81|996.31|1006.77|996.27|7
1653422920000|2022-05-24 20:08:40|1006.77|996.27|1006.79|996.29|1006.81|996.31|1006.77|996.27|4
1653422930000|2022-05-24 20:08:50|1006.77|996.27|1006.11|995.61|1006.79|996.29|1006.03|995.53|12
1653422940000|2022-05-24 20:09:00|1006.09|995.59|1006.76|996.26|1006.78|996.28|1006.03|995.53|20
1653422950000|2022-05-24 20:09:10|1006.77|996.27|1006.77|996.27|1006.85|996.35|1006.77|996.27|8
1653422960000|2022-05-24 20:09:20|1006.78|996.28|1006.78|996.28|1006.95|996.45|1006.75|996.25|9
1653422970000|2022-05-24 20:09:30|1006.81|996.31|1007.46|996.96|1007.46|996.96|1006.77|996.27|14
1653422980000|2022-05-24 20:09:40|1007.22|996.72|1007.71|997.21|1007.77|997.27|1007.22|996.72|10
1653422990000|2022-05-24 20:09:50|1007.7|997.2|1007.79|997.29|1007.85|997.35|1007.69|997.19|8
1653423000000|2022-05-24 20:10:00|1007.81|997.31|1006.42|995.92|1007.81|997.31|1006.42|995.92|13
1653423010000|2022-05-24 20:10:10|1006.46|995.96|1006.56|996.06|1006.56|996.06|1006.46|995.96|7
1653423020000|2022-05-24 20:10:20|1006.57|996.07|1006.65|996.15|1006.66|996.16|1006.56|996.06|9
1653423030000|2022-05-24 20:10:30|1006.18|995.68|1007.86|997.36|1007.86|997.36|1006.1|995.6|20
1653423040000|2022-05-24 20:10:40|1007.83|997.33|1007.35|996.85|1007.92|997.42|1007.31|996.81|21
1653423050000|2022-05-24 20:10:50|1007.43|996.93|1007.37|996.87|1007.43|996.93|1007.32|996.82|6
1653423060000|2022-05-24 20:11:00|1007.44|996.94|1007.32|996.82|1007.44|996.94|1007.32|996.82|4
1653423070000|2022-05-24 20:11:10|1006.98|996.48|1006.89|996.39|1006.98|996.48|1006.79|996.29|4
1653423080000|2022-05-24 20:11:20|1006.86|996.36|1006.96|996.46|1006.96|996.46|1006.81|996.31|4
1653423090000|2022-05-24 20:11:30|1006.86|996.36|1006.86|996.36|1006.96|996.46|1006.86|996.36|3
1653423100000|2022-05-24 20:11:40|1006.83|996.33|1006.81|996.31|1006.83|996.33|1006.81|996.31|3
1653423110000|2022-05-24 20:11:50|1006.77|996.27|1006.48|995.98|1006.8|996.3|1006.48|995.98|8
1653423120000|2022-05-24 20:12:00|1006.51|996.01|1006.35|995.85|1006.54|996.04|1006.27|995.77|7
1653423130000|2022-05-24 20:12:10|1006.32|995.82|1005.85|995.35|1006.32|995.82|1005.75|995.25|5
1653423140000|2022-05-24 20:12:20|1005.88|995.38|1005.79|995.29|1006.1|995.6|1005.75|995.25|9
1653423150000|2022-05-24 20:12:30|1005.81|995.31|1005.88|995.38|1005.88|995.38|1005.81|995.31|2
1653423160000|2022-05-24 20:12:40|1005.81|995.31|1006.4|995.9|1006.43|995.93|1005.81|995.31|8
1653423170000|2022-05-24 20:12:50|1006.43|995.93|1005.85|995.35|1006.43|995.93|1005.83|995.33|4
1653423180000|2022-05-24 20:13:00|1006.07|995.57|1006.16|995.66|1006.16|995.66|1005.81|995.31|5
1653423190000|2022-05-24 20:13:10|1006.05|995.55|1005.83|995.33|1006.12|995.62|1005.83|995.33|10
1653423200000|2022-05-24 20:13:20|1005.84|995.34|1005.81|995.31|1005.84|995.34|1005.81|995.31|3
1653423210000|2022-05-24 20:13:30|1005.84|995.34|1005.81|995.31|1005.85|995.35|1005.81|995.31|4
1653423220000|2022-05-24 20:13:40|1005.84|995.34|1005.84|995.34|1005.84|995.34|1005.81|995.31|3
1653423230000|2022-05-24 20:13:50|1005.85|995.35|1005.85|995.35|1005.85|995.35|1005.85|995.35|1
1653423240000|2022-05-24 20:14:00|1005.91|995.41|1005.81|995.31|1006.23|995.73|1005.79|995.29|9
1653423250000|2022-05-24 20:14:10|1005.8|995.3|1005.81|995.31|1005.81|995.31|1005.78|995.28|7
1653423260000|2022-05-24 20:14:20|1005.79|995.29|1005.75|995.25|1005.79|995.29|1005.75|995.25|2
1653423270000|2022-05-24 20:14:30|1005.82|995.32|1005.26|994.76|1005.82|995.32|1005.21|994.71|15
1653423280000|2022-05-24 20:14:40|1005.34|994.84|1005.78|995.28|1005.78|995.28|1005.34|994.84|12
1653423290000|2022-05-24 20:14:50|1005.66|995.16|1005.69|995.19|1005.77|995.27|1005.66|995.16|3
1653423300000|2022-05-24 20:15:00|1005.7|995.2|1005.75|995.25|1005.84|995.34|1005.7|995.2|6
1653423310000|2022-05-24 20:15:10|1005.78|995.28|1005.8|995.3|1005.84|995.34|1005.6|995.1|8
1653423320000|2022-05-24 20:15:20|1005.76|995.26|1004.99|994.49|1005.77|995.27|1004.91|994.41|8
1653423330000|2022-05-24 20:15:30|1005.11|994.61|1005.77|995.27|1005.77|995.27|1005.11|994.61|11
1653423340000|2022-05-24 20:15:40|1005.78|995.28|1005.76|995.26|1005.8|995.3|1005.75|995.25|11
1653423350000|2022-05-24 20:15:50|1005.77|995.27|1005.76|995.26|1005.77|995.27|1005.76|995.26|2
1653423360000|2022-05-24 20:16:00|1005.77|995.27|1004.97|994.47|1005.77|995.27|1004.95|994.45|7
1653423370000|2022-05-24 20:16:10|1005.01|994.51|1005.35|994.85|1005.35|994.85|1005.01|994.51|9
1653423380000|2022-05-24 20:16:20|1005.36|994.86|1005.26|994.76|1005.37|994.87|1005.2|994.7|10
1653423390000|2022-05-24 20:16:30|1005.2|994.7|1005.01|994.51|1005.2|994.7|1004.97|994.47|4
1653423400000|2022-05-24 20:16:40|1005.02|994.52|1004.97|994.47|1005.05|994.55|1004.95|994.45|6
1653423420000|2022-05-24 20:17:00|1004.98|994.48|1005.72|995.22|1005.72|995.22|1004.98|994.48|7
1653423430000|2022-05-24 20:17:10|1005.71|995.21|1005.72|995.22|1005.76|995.26|1005.71|995.21|5
1653423440000|2022-05-24 20:17:20|1005.75|995.25|1005.76|995.26|1005.76|995.26|1005.75|995.25|2
1653423450000|2022-05-24 20:17:30|1005.74|995.24|1005.53|995.03|1005.75|995.25|1005.51|995.01|12
1653423460000|2022-05-24 20:17:40|1005.51|995.01|1005.51|995.01|1005.51|995.01|1005.51|995.01|1
1653423470000|2022-05-24 20:17:50|1005.01|994.51|1004.84|994.34|1005.13|994.63|1004.75|994.25|20
1653423480000|2022-05-24 20:18:00|1004.95|994.45|1004.98|994.48|1005.03|994.53|1004.95|994.45|6
1653423490000|2022-05-24 20:18:10|1005.03|994.53|1004.95|994.45|1005.03|994.53|1004.9|994.4|5
1653423500000|2022-05-24 20:18:20|1004.97|994.47|1005|994.5|1005|994.5|1004.95|994.45|3
1653423520000|2022-05-24 20:18:40|1005.06|994.56|1005|994.5|1005.08|994.58|1005|994.5|4
1653423530000|2022-05-24 20:18:50|1005.07|994.57|1004.58|994.08|1005.07|994.57|1004.56|994.06|23
1653423540000|2022-05-24 20:19:00|1004.64|994.14|1004.46|993.96|1004.64|994.14|1004.37|993.87|22
1653423550000|2022-05-24 20:19:10|1004.47|993.97|1004.75|994.25|1004.79|994.29|1004.32|993.82|8
1653423560000|2022-05-24 20:19:20|1004.8|994.3|1004.8|994.3|1004.81|994.31|1004.75|994.25|5
1653423570000|2022-05-24 20:19:30|1004.81|994.31|1004.81|994.31|1004.81|994.31|1004.81|994.31|1
1653423580000|2022-05-24 20:19:40|1004.97|994.47|1005.11|994.61|1005.11|994.61|1004.92|994.42|7
1653423590000|2022-05-24 20:19:50|1004.98|994.48|1005.71|995.21|1005.71|995.21|1004.98|994.48|7
1653423600000|2022-05-24 20:20:00|1005.7|995.2|1004.91|994.41|1005.75|995.25|1004.91|994.41|8
1653423610000|2022-05-24 20:20:10|1004.9|994.4|1005|994.5|1005|994.5|1004.86|994.36|6
1653423620000|2022-05-24 20:20:20|1004.73|994.23|1004.75|994.25|1004.75|994.25|1004.65|994.15|3
1653423630000|2022-05-24 20:20:30|1004.73|994.23|1004.81|994.31|1004.81|994.31|1004.72|994.22|12
1653423640000|2022-05-24 20:20:40|1004.78|994.28|1004.49|993.99|1004.81|994.31|1004.47|993.97|23
1653423650000|2022-05-24 20:20:50|1004.48|993.98|1004.35|993.85|1004.51|994.01|1004.32|993.82|16
1653423660000|2022-05-24 20:21:00|1004.36|993.86|1003.43|992.93|1004.36|993.86|1003.39|992.89|17
1653423670000|2022-05-24 20:21:10|1003.44|992.94|1003.35|992.85|1003.82|993.32|1003.35|992.85|24
1653423680000|2022-05-24 20:21:20|1003.19|992.69|1002.69|992.19|1003.39|992.89|1002.38|991.88|16
1653423690000|2022-05-24 20:21:30|1002.7|992.2|1002.78|992.28|1002.78|992.28|1002.25|991.75|14
1653423700000|2022-05-24 20:21:40|1002.8|992.3|1002.78|992.28|1002.8|992.3|1002.78|992.28|3
1653423710000|2022-05-24 20:21:50|1002.75|992.25|1001.82|991.32|1002.79|992.29|1001.82|991.32|17
1653423720000|2022-05-24 20:22:00|1001.83|991.33|1000.73|990.23|1001.83|991.33|1000.4|989.9|30
1653423730000|2022-05-24 20:22:10|1000.85|990.35|1000.96|990.46|1001.11|990.61|1000.29|989.79|28
1653423740000|2022-05-24 20:22:20|1000.97|990.47|1000.79|990.29|1000.97|990.47|1000.79|990.29|11
1653423750000|2022-05-24 20:22:30|1000.84|990.34|1001.78|991.28|1001.78|991.28|1000.82|990.32|14
1653423760000|2022-05-24 20:22:40|1001.75|991.25|1001.8|991.3|1002.03|991.53|1001.75|991.25|20
1653423770000|2022-05-24 20:22:50|1001.97|991.47|1001.95|991.45|1002.13|991.63|1001.85|991.35|15
1653423780000|2022-05-24 20:23:00|1001.96|991.46|1001.95|991.45|1002.67|992.17|1001.95|991.45|17
1653423800000|2022-05-24 20:23:20|1001.96|991.46|1001.97|991.47|1001.97|991.47|1001.96|991.46|2
1653423810000|2022-05-24 20:23:30|1001.98|991.48|1002.08|991.58|1002.13|991.63|1001.84|991.34|18
1653423820000|2022-05-24 20:23:40|1002.1|991.6|1001.95|991.45|1002.12|991.62|1001.95|991.45|18
1653423830000|2022-05-24 20:23:50|1001.98|991.48|1001.95|991.45|1002.04|991.54|1001.95|991.45|7
1653423840000|2022-05-24 20:24:00|1001.96|991.46|1002.11|991.61|1002.11|991.61|1001.96|991.46|7
1653423850000|2022-05-24 20:24:10|1002.13|991.63|1002.7|992.2|1002.75|992.25|1002.13|991.63|8
1653423870000|2022-05-24 20:24:30|1002.64|992.14|1003.5|993|1003.5|993|1002.64|992.14|5
1653423880000|2022-05-24 20:24:40|1003.41|992.91|1004.1|993.6|1004.1|993.6|1003.41|992.91|14
1653423890000|2022-05-24 20:24:50|1004.11|993.61|1004.12|993.62|1004.18|993.68|1003.93|993.43|9
1653423900000|2022-05-24 20:25:00|1003.98|993.48|1003.78|993.28|1004.2|993.7|1003.78|993.28|16
1653423910000|2022-05-24 20:25:10|1003.82|993.32|1003.76|993.26|1003.82|993.32|1003.75|993.25|11
1653423920000|2022-05-24 20:25:20|1003.75|993.25|1003.75|993.25|1003.75|993.25|1003.75|993.25|1
1653423930000|2022-05-24 20:25:30|1003.73|993.23|1003.77|993.27|1003.77|993.27|1002.97|992.47|21
1653423940000|2022-05-24 20:25:40|1003.78|993.28|1003.72|993.22|1003.78|993.28|1003.7|993.2|8
1653423950000|2022-05-24 20:25:50|1003.75|993.25|1003.75|993.25|1003.75|993.25|1003.7|993.2|3
1653423960000|2022-05-24 20:26:00|1003.66|993.16|1003.75|993.25|1003.75|993.25|1003.48|992.98|14
1653423970000|2022-05-24 20:26:10|1003.55|993.05|1003.67|993.17|1003.75|993.25|1003.55|993.05|6
1653423980000|2022-05-24 20:26:20|1003.66|993.16|1003.81|993.31|1003.82|993.32|1003.66|993.16|12
1653423990000|2022-05-24 20:26:30|1003.82|993.32|1003.77|993.27|1003.84|993.34|1003.76|993.26|12
1653424000000|2022-05-24 20:26:40|1003.76|993.26|1003.68|993.18|1003.76|993.26|1003.65|993.15|9
1653424010000|2022-05-24 20:26:50|1003.67|993.17|1003.87|993.37|1003.87|993.37|1003.67|993.17|14
1653424020000|2022-05-24 20:27:00|1004.5|994|1005.57|995.07|1005.59|995.09|1004.5|994|21
1653424030000|2022-05-24 20:27:10|1005.55|995.05|1005.16|994.66|1005.7|995.2|1005.16|994.66|13
1653424040000|2022-05-24 20:27:20|1005.13|994.63|1004.8|994.3|1005.13|994.63|1004.73|994.23|23
1653424050000|2022-05-24 20:27:30|1004.73|994.23|1004.99|994.49|1005.01|994.51|1004.72|994.22|14
1653424060000|2022-05-24 20:27:40|1005.13|994.63|1005.13|994.63|1005.13|994.63|1004.85|994.35|3
1653424070000|2022-05-24 20:27:50|1005.03|994.53|1004.95|994.45|1005.03|994.53|1004.95|994.45|2
1653424090000|2022-05-24 20:28:10|1005.01|994.51|1005.67|995.17|1005.67|995.17|1005.01|994.51|5
1653424100000|2022-05-24 20:28:20|1005.68|995.18|1005.69|995.19|1005.69|995.19|1005.68|995.18|2
1653424120000|2022-05-24 20:28:40|1005.73|995.23|1005.73|995.23|1005.75|995.25|1005.73|995.23|5
1653424130000|2022-05-24 20:28:50|1005.72|995.22|1005.75|995.25|1005.75|995.25|1005.72|995.22|4
1653424140000|2022-05-24 20:29:00|1005.7|995.2|1005.67|995.17|1005.73|995.23|1005.67|995.17|7
1653424150000|2022-05-24 20:29:10|1005.75|995.25|1005.75|995.25|1005.75|995.25|1005.75|995.25|1
1653424190000|2022-05-24 20:29:50|1005.1|994.6|1005.02|994.52|1005.16|994.66|1004.93|994.43|6
1653424200000|2022-05-24 20:30:00|1005.03|994.53|1006.79|996.29|1006.82|996.32|1005.03|994.53|18
1653424210000|2022-05-24 20:30:10|1006.94|996.44|1007.08|996.58|1007.08|996.58|1006.83|996.33|12
1653424220000|2022-05-24 20:30:20|1007.63|997.13|1007|996.5|1007.67|997.17|1007|996.5|13
1653424230000|2022-05-24 20:30:30|1006.89|996.39|1006.95|996.45|1006.95|996.45|1006.89|996.39|3
1653424240000|2022-05-24 20:30:40|1006.93|996.43|1006.89|996.39|1006.93|996.43|1006.89|996.39|3
1653424250000|2022-05-24 20:30:50|1006.83|996.33|1006.93|996.43|1006.94|996.44|1006.83|996.33|9
1653424260000|2022-05-24 20:31:00|1006.9|996.4|1006.98|996.48|1007.03|996.53|1006.9|996.4|12
1653424270000|2022-05-24 20:31:10|1006.99|996.49|1006.89|996.39|1007.03|996.53|1006.89|996.39|10
1653424290000|2022-05-24 20:31:30|1006.79|996.29|1006.68|996.18|1006.79|996.29|1006.68|996.18|3
1653424300000|2022-05-24 20:31:40|1006.7|996.2|1006.68|996.18|1006.7|996.2|1006.34|995.84|9
1653424310000|2022-05-24 20:31:50|1006.21|995.71|1006.68|996.18|1006.68|996.18|1006.21|995.71|6
1653424320000|2022-05-24 20:32:00|1006.71|996.21|1006.68|996.18|1006.71|996.21|1006.68|996.18|2
1653424330000|2022-05-24 20:32:10|1006.69|996.19|1006.68|996.18|1006.69|996.19|1006.68|996.18|2
1653424340000|2022-05-24 20:32:20|1006.55|996.05|1006.11|995.61|1006.76|996.26|1006.11|995.61|23
1653424350000|2022-05-24 20:32:30|1005.9|995.4|1005.82|995.32|1006.23|995.73|1005.74|995.24|20
1653424360000|2022-05-24 20:32:40|1005.83|995.33|1005.84|995.34|1006.05|995.55|1005.82|995.32|8
1653424370000|2022-05-24 20:32:50|1005.75|995.25|1004.81|994.31|1005.86|995.36|1004.75|994.25|23
1653424380000|2022-05-24 20:33:00|1004.83|994.33|1005.08|994.58|1005.21|994.71|1004.83|994.33|11
1653424390000|2022-05-24 20:33:10|1005.05|994.55|1004.85|994.35|1005.12|994.62|1004.8|994.3|10
1653424400000|2022-05-24 20:33:20|1004.97|994.47|1004.95|994.45|1005.13|994.63|1004.9|994.4|13
1653424410000|2022-05-24 20:33:30|1005.1|994.6|1005.11|994.61|1005.11|994.61|1005|994.5|7
1653424420000|2022-05-24 20:33:40|1005.03|994.53|1005.05|994.55|1005.13|994.63|1004.9|994.4|8
1653424430000|2022-05-24 20:33:50|1004.85|994.35|1005.1|994.6|1005.1|994.6|1004.85|994.35|4
1653424450000|2022-05-24 20:34:10|1005.15|994.65|1005.84|995.34|1005.84|995.34|1005.15|994.65|12
1653424460000|2022-05-24 20:34:20|1005.81|995.31|1005.83|995.33|1005.84|995.34|1005.81|995.31|11
1653424470000|2022-05-24 20:34:30|1006.01|995.51|1005.85|995.35|1006.01|995.51|1005.85|995.35|10
1653424480000|2022-05-24 20:34:40|1006|995.5|1005.99|995.49|1006|995.5|1005.85|995.35|10
1653424490000|2022-05-24 20:34:50|1006|995.5|1005.99|995.49|1006|995.5|1005.85|995.35|10
1653424500000|2022-05-24 20:35:00|1005.9|995.4|1005.99|995.49|1006.05|995.55|1005.9|995.4|11
1653424510000|2022-05-24 20:35:10|1005.96|995.46|1006.11|995.61|1006.2|995.7|1005.9|995.4|18
1653424520000|2022-05-24 20:35:20|1006.23|995.73|1006.18|995.68|1006.23|995.73|1006.07|995.57|18
1653424530000|2022-05-24 20:35:30|1006.14|995.64|1006.75|996.25|1006.75|996.25|1006.02|995.52|20
1653424540000|2022-05-24 20:35:40|1006.72|996.22|1006.82|996.32|1006.95|996.45|1006.72|996.22|17
1653424550000|2022-05-24 20:35:50|1006.92|996.42|1007.75|997.25|1007.75|997.25|1006.92|996.42|15
1653424560000|2022-05-24 20:36:00|1007.71|997.21|1007.73|997.23|1007.75|997.25|1007.7|997.2|11
1653424570000|2022-05-24 20:36:10|1007.75|997.25|1008.75|998.25|1008.75|998.25|1007.73|997.23|17
1653424580000|2022-05-24 20:36:20|1008.78|998.28|1008.75|998.25|1008.78|998.28|1008.73|998.23|4
1653424590000|2022-05-24 20:36:30|1007.91|997.41|1007.91|997.41|1007.91|997.41|1007.91|997.41|1
1653424600000|2022-05-24 20:36:40|1007.88|997.38|1007.87|997.37|1007.91|997.41|1007.82|997.32|6
1653424610000|2022-05-24 20:36:50|1007.91|997.41|1007.83|997.33|1008.04|997.54|1007.83|997.33|7
1653424620000|2022-05-24 20:37:00|1007.84|997.34|1007.88|997.38|1007.91|997.41|1007.83|997.33|10
1653424630000|2022-05-24 20:37:10|1007.91|997.41|1007.94|997.44|1007.95|997.45|1007.85|997.35|14
1653424640000|2022-05-24 20:37:20|1007.93|997.43|1007.75|997.25|1007.99|997.49|1007.75|997.25|16
1653424650000|2022-05-24 20:37:30|1007.92|997.42|1007.94|997.44|1007.95|997.45|1007.92|997.42|12
1653424660000|2022-05-24 20:37:40|1007.92|997.42|1007.81|997.31|1007.92|997.42|1007.76|997.26|7
1653424670000|2022-05-24 20:37:50|1007.78|997.28|1007.75|997.25|1007.81|997.31|1007.72|997.22|9
1653424680000|2022-05-24 20:38:00|1007.8|997.3|1007.82|997.32|1007.82|997.32|1007.79|997.29|4
1653424690000|2022-05-24 20:38:10|1007.78|997.28|1008.64|998.14|1008.64|998.14|1007.78|997.28|12
1653424700000|2022-05-24 20:38:20|1008.63|998.13|1008.64|998.14|1008.64|998.14|1008.55|998.05|11
1653424710000|2022-05-24 20:38:30|1008.63|998.13|1008.63|998.13|1008.64|998.14|1008.62|998.12|4
1653424720000|2022-05-24 20:38:40|1008.62|998.12|1008.34|997.84|1008.62|998.12|1008.34|997.84|10
1653424730000|2022-05-24 20:38:50|1008.09|997.59|1008.44|997.94|1008.44|997.94|1007.82|997.32|16
1653424740000|2022-05-24 20:39:00|1008.24|997.74|1008.24|997.74|1008.24|997.74|1008.24|997.74|1
1653424750000|2022-05-24 20:39:10|1008.39|997.89|1008.39|997.89|1008.39|997.89|1008.24|997.74|3
1653424760000|2022-05-24 20:39:20|1008.44|997.94|1008.75|998.25|1008.75|998.25|1008.44|997.94|2
1653424780000|2022-05-24 20:39:40|1008.9|998.4|1008.9|998.4|1008.9|998.4|1008.9|998.4|1
1653424790000|2022-05-24 20:39:50|1008.85|998.35|1008.85|998.35|1008.9|998.4|1008.85|998.35|3
1653424800000|2022-05-24 20:40:00|1008.8|998.3|1008.95|998.45|1008.95|998.45|1008.8|998.3|9
1653424840000|2022-05-24 20:40:40|1008.75|998.25|1008.15|997.65|1008.75|998.25|1008.15|997.65|3
1653424850000|2022-05-24 20:40:50|1008.1|997.6|1008.05|997.55|1008.1|997.6|1008.05|997.55|4
1653424860000|2022-05-24 20:41:00|1008.4|997.9|1008.05|997.55|1008.4|997.9|1008.05|997.55|6
1653424870000|2022-05-24 20:41:10|1007.75|997.25|1007.75|997.25|1007.75|997.25|1007.75|997.25|1
1653424910000|2022-05-24 20:41:50|1008.25|997.75|1008.75|998.25|1008.75|998.25|1008.25|997.75|2
1653424920000|2022-05-24 20:42:00|1008.55|998.05|1008.3|997.8|1008.55|998.05|1008.3|997.8|2
1653424930000|2022-05-24 20:42:10|1008.25|997.75|1008.25|997.75|1008.25|997.75|1008.25|997.75|1
1653424960000|2022-05-24 20:42:40|1008.3|997.8|1008.3|997.8|1008.3|997.8|1008.3|997.8|1
1653424980000|2022-05-24 20:43:00|1007.9|997.4|1007.9|997.4|1007.9|997.4|1007.9|997.4|1
1653425000000|2022-05-24 20:43:20|1007.95|997.45|1007.95|997.45|1007.95|997.45|1007.95|997.45|1
1653425020000|2022-05-24 20:43:40|1008.3|997.8|1007.95|997.45|1008.3|997.8|1007.95|997.45|5
1653425040000|2022-05-24 20:44:00|1008|997.5|1007.95|997.45|1008|997.5|1007.95|997.45|2
1653425050000|2022-05-24 20:44:10|1007.92|997.42|1007.94|997.44|1007.94|997.44|1007.92|997.42|2
1653425060000|2022-05-24 20:44:20|1007.92|997.42|1007.92|997.42|1007.93|997.43|1007.92|997.42|3
1653425070000|2022-05-24 20:44:30|1007.93|997.43|1007.88|997.38|1007.95|997.45|1007.84|997.34|9
1653425080000|2022-05-24 20:44:40|1007.83|997.33|1007.95|997.45|1007.95|997.45|1007.83|997.33|4
1653425090000|2022-05-24 20:44:50|1008.2|997.7|1007.95|997.45|1008.25|997.75|1007.95|997.45|4
1653425100000|2022-05-24 20:45:00|1008.25|997.75|1008.75|998.25|1008.75|998.25|1008.25|997.75|2
1653425110000|2022-05-24 20:45:10|1008.71|998.21|1008.88|998.38|1008.92|998.42|1008.71|998.21|13
1653425120000|2022-05-24 20:45:20|1008.91|998.41|1010.75|1000.25|1010.75|1000.25|1008.91|998.41|25
1653425130000|2022-05-24 20:45:30|1010.78|1000.28|1010.88|1000.38|1010.98|1000.48|1010.75|1000.25|24
1653425140000|2022-05-24 20:45:40|1010.89|1000.39|1010.9|1000.4|1010.94|1000.44|1010.84|1000.34|22
1653425150000|2022-05-24 20:45:50|1010.75|1000.25|1010.71|1000.21|1010.9|1000.4|1010.71|1000.21|11
1653425160000|2022-05-24 20:46:00|1010.73|1000.23|1010.75|1000.25|1010.75|1000.25|1010.7|1000.2|16
1653425170000|2022-05-24 20:46:10|1010.73|1000.23|1010.73|1000.23|1010.74|1000.24|1010.66|1000.16|13
1653425180000|2022-05-24 20:46:20|1010.69|1000.19|1010.67|1000.17|1010.76|1000.26|1009.89|999.39|25
1653425190000|2022-05-24 20:46:30|1010.72|1000.22|1010.36|999.86|1010.75|1000.25|1009.85|999.35|23
1653425200000|2022-05-24 20:46:40|1010.44|999.94|1010.4|999.9|1010.44|999.94|1010.37|999.87|4
1653425210000|2022-05-24 20:46:50|1010.59|1000.09|1010.57|1000.07|1010.65|1000.15|1010.4|999.9|7
1653425220000|2022-05-24 20:47:00|1010.6|1000.1|1009.8|999.3|1010.6|1000.1|1009.8|999.3|24
1653425230000|2022-05-24 20:47:10|1009.82|999.32|1009.82|999.32|1009.92|999.42|1009.73|999.23|23
1653425240000|2022-05-24 20:47:20|1009.72|999.22|1009.7|999.2|1009.82|999.32|1009.64|999.14|8
1653425260000|2022-05-24 20:47:40|1009.71|999.21|1009.78|999.28|1009.78|999.28|1009.7|999.2|5
1653425270000|2022-05-24 20:47:50|1009.79|999.29|1009.95|999.45|1009.95|999.45|1009.79|999.29|9
1653425280000|2022-05-24 20:48:00|1009.92|999.42|1009.98|999.48|1009.98|999.48|1009.92|999.42|7
1653425290000|2022-05-24 20:48:10|1009.97|999.47|1009.75|999.25|1009.97|999.47|1009.75|999.25|11
1653425300000|2022-05-24 20:48:20|1009.76|999.26|1009.76|999.26|1009.76|999.26|1009.76|999.26|1
1653425320000|2022-05-24 20:48:40|1009.75|999.25|1009.71|999.21|1009.76|999.26|1009.7|999.2|4
1653425340000|2022-05-24 20:49:00|1009.75|999.25|1009.8|999.3|1009.8|999.3|1009.75|999.25|5
1653425350000|2022-05-24 20:49:10|1009.83|999.33|1009.83|999.33|1009.86|999.36|1009.81|999.31|9
1653425360000|2022-05-24 20:49:20|1010.15|999.65|1010.63|1000.13|1010.64|1000.14|1010.15|999.65|12
1653425370000|2022-05-24 20:49:30|1010.6|1000.1|1010.63|1000.13|1010.66|1000.16|1010.58|1000.08|7
1653425390000|2022-05-24 20:49:50|1010.64|1000.14|1010.66|1000.16|1010.66|1000.16|1010.64|1000.14|2
1653425400000|2022-05-24 20:50:00|1010.65|1000.15|1010.71|1000.21|1010.71|1000.21|1010.65|1000.15|3
1653425410000|2022-05-24 20:50:10|1010.65|1000.15|1010.57|1000.07|1010.66|1000.16|1010.57|1000.07|9
1653425420000|2022-05-24 20:50:20|1010.6|1000.1|1010.5|1000|1010.88|1000.38|1010.5|1000|19
1653425430000|2022-05-24 20:50:30|1010.55|1000.05|1010.19|999.69|1010.55|1000.05|1009.88|999.38|21
1653425440000|2022-05-24 20:50:40|1010.21|999.71|1010.63|1000.13|1010.63|1000.13|1010.21|999.71|8
1653425450000|2022-05-24 20:50:50|1010.64|1000.14|1010.26|999.76|1010.69|1000.19|1010.26|999.76|5
1653425460000|2022-05-24 20:51:00|1010.21|999.71|1009.93|999.43|1010.21|999.71|1009.93|999.43|14
1653425470000|2022-05-24 20:51:10|1009.95|999.45|1009.93|999.43|1009.95|999.45|1009.93|999.43|2
1653425500000|2022-05-24 20:51:40|1009.91|999.41|1010.05|999.55|1010.12|999.62|1009.91|999.41|9
1653425510000|2022-05-24 20:51:50|1009.99|999.49|1009.93|999.43|1010.03|999.53|1009.93|999.43|8
1653425520000|2022-05-24 20:52:00|1009.94|999.44|1009.98|999.48|1009.98|999.48|1009.93|999.43|4
1653425530000|2022-05-24 20:52:10|1009.93|999.43|1009.93|999.43|1009.94|999.44|1009.93|999.43|3
1653425540000|2022-05-24 20:52:20|1009.94|999.44|1009.93|999.43|1009.94|999.44|1009.93|999.43|2
1653425550000|2022-05-24 20:52:30|1009.96|999.46|1009.93|999.43|1009.96|999.46|1009.93|999.43|8
1653425560000|2022-05-24 20:52:40|1009.94|999.44|1010.07|999.57|1010.07|999.57|1009.93|999.43|9
1653425570000|2022-05-24 20:52:50|1009.98|999.48|1010.64|1000.14|1010.64|1000.14|1009.98|999.48|4
1653425580000|2022-05-24 20:53:00|1010.66|1000.16|1010.64|1000.14|1010.66|1000.16|1010.64|1000.14|2
1653425600000|2022-05-24 20:53:20|1010.65|1000.15|1010.75|1000.25|1010.75|1000.25|1010.65|1000.15|3
1653425620000|2022-05-24 20:53:40|1010.71|1000.21|1011.42|1000.92|1011.42|1000.92|1010.71|1000.21|8
1653425630000|2022-05-24 20:53:50|1011.67|1001.17|1014.1|1003.6|1014.1|1003.6|1011.63|1001.13|14
1653425640000|2022-05-24 20:54:00|1014.29|1003.79|1014.21|1003.71|1014.4|1003.9|1014.17|1003.67|18
1653425650000|2022-05-24 20:54:10|1013.84|1003.34|1013.72|1003.22|1013.84|1003.34|1013.66|1003.16|11
1653425660000|2022-05-24 20:54:20|1013.7|1003.2|1013.99|1003.49|1013.99|1003.49|1013.7|1003.2|4
1653425670000|2022-05-24 20:54:30|1013.79|1003.29|1014.2|1003.7|1014.28|1003.78|1013.79|1003.29|16
1653425680000|2022-05-24 20:54:40|1014.23|1003.73|1014.96|1004.46|1015.12|1004.62|1014.23|1003.73|25
1653425690000|2022-05-24 20:54:50|1014.95|1004.45|1015.57|1005.07|1015.57|1005.07|1014.95|1004.45|4
1653425700000|2022-05-24 20:55:00|1015.77|1005.27|1016.2|1005.7|1016.5|1006|1015.66|1005.16|25
1653425710000|2022-05-24 20:55:10|1016.03|1005.53|1016.5|1006|1016.5|1006|1016.03|1005.53|12
1653425720000|2022-05-24 20:55:20|1016.46|1005.96|1015.86|1005.36|1016.5|1006|1015.81|1005.31|18
1653425730000|2022-05-24 20:55:30|1015.89|1005.39|1016.02|1005.52|1016.02|1005.52|1015.85|1005.35|12
1653425740000|2022-05-24 20:55:40|1016.23|1005.73|1016.41|1005.91|1016.41|1005.91|1016.23|1005.73|9
1653425750000|2022-05-24 20:55:50|1016.44|1005.94|1016.74|1006.24|1016.79|1006.29|1016.44|1005.94|12
1653425760000|2022-05-24 20:56:00|1016.84|1006.34|1015.92|1005.42|1016.84|1006.34|1015.92|1005.42|14
1653425770000|2022-05-24 20:56:10|1015.97|1005.47|1016.81|1006.31|1016.82|1006.32|1015.97|1005.47|13
1653425780000|2022-05-24 20:56:20|1016.82|1006.32|1017.29|1006.79|1017.67|1007.17|1016.81|1006.31|17
1653425790000|2022-05-24 20:56:30|1017.34|1006.84|1016.83|1006.33|1017.34|1006.84|1016.82|1006.32|3
1653425800000|2022-05-24 20:56:40|1016.82|1006.32|1016.93|1006.43|1017.35|1006.85|1016.82|1006.32|12
1653425810000|2022-05-24 20:56:50|1016.83|1006.33|1016.88|1006.38|1016.88|1006.38|1016.83|1006.33|2
1653425820000|2022-05-24 20:57:00|1016.91|1006.41|1016.93|1006.43|1017.01|1006.51|1016.91|1006.41|6
1653425830000|2022-05-24 20:57:10|1016.85|1006.35|1016.87|1006.37|1016.91|1006.41|1016.85|1006.35|4
1653425840000|2022-05-24 20:57:20|1016.9|1006.4|1017.02|1006.52|1017.02|1006.52|1016.9|1006.4|6
1653425850000|2022-05-24 20:57:30|1017.03|1006.53|1016.88|1006.38|1017.12|1006.62|1016.88|1006.38|15
1653425860000|2022-05-24 20:57:40|1016.91|1006.41|1016.88|1006.38|1016.97|1006.47|1016.87|1006.37|5
1653425870000|2022-05-24 20:57:50|1016.87|1006.37|1017.02|1006.52|1017.02|1006.52|1016.87|1006.37|3
1653425880000|2022-05-24 20:58:00|1016.99|1006.49|1015.88|1005.38|1016.99|1006.49|1015.79|1005.29|18
1653425890000|2022-05-24 20:58:10|1015.9|1005.4|1016.07|1005.57|1016.07|1005.57|1015.78|1005.28|14
1653425900000|2022-05-24 20:58:20|1015.99|1005.49|1015.7|1005.2|1015.99|1005.49|1015.59|1005.09|12
1653425910000|2022-05-24 20:58:30|1015.6|1005.1|1015.35|1004.85|1015.6|1005.1|1015.35|1004.85|8
1653425920000|2022-05-24 20:58:40|1015.45|1004.95|1015.5|1005|1015.5|1005|1015.45|1004.95|2
1653425930000|2022-05-24 20:58:50|1015.6|1005.1|1015.5|1005|1015.6|1005.1|1015.45|1004.95|7
1653425940000|2022-05-24 20:59:00|1015.55|1005.05|1015.6|1005.1|1015.65|1005.15|1015.2|1004.7|7
1653425950000|2022-05-24 20:59:10|1015.2|1004.7|1015.57|1005.07|1015.7|1005.2|1015.2|1004.7|19
1653425960000|2022-05-24 20:59:20|1015.25|1004.75|1015.41|1004.91|1015.6|1005.1|1015.2|1004.7|20
1653425970000|2022-05-24 20:59:30|1015.25|1004.75|1015.28|1004.78|1015.28|1004.78|1015.23|1004.73|6
1653425980000|2022-05-24 20:59:40|1015.24|1004.74|1016.23|1005.73|1016.23|1005.73|1015.24|1004.74|16
1653425990000|2022-05-24 20:59:50|1016.22|1005.72|1016.08|1005.58|1016.23|1005.73|1016.08|1005.58|6
1653426000000|2022-05-24 21:00:00|1016.06|1005.56|1016.62|1006.12|1016.71|1006.21|1015.95|1005.45|20
1653426010000|2022-05-24 21:00:10|1016.65|1006.15|1017.89|1007.39|1017.89|1007.39|1016.65|1006.15|26
1653426020000|2022-05-24 21:00:20|1017.9|1007.4|1018.81|1008.31|1019.05|1008.55|1017.9|1007.4|32
1653426030000|2022-05-24 21:00:30|1018.83|1008.33|1017.63|1007.13|1018.83|1008.33|1017.63|1007.13|28
1653426040000|2022-05-24 21:00:40|1017.59|1007.09|1017.55|1007.05|1017.59|1007.09|1017.55|1007.05|2
1653426050000|2022-05-24 21:00:50|1017.24|1006.74|1017.26|1006.76|1017.27|1006.77|1017.24|1006.74|4
1653426060000|2022-05-24 21:01:00|1017.27|1006.77|1017.22|1006.72|1017.48|1006.98|1017.21|1006.71|25
1653426070000|2022-05-24 21:01:10|1017.29|1006.79|1017.28|1006.78|1017.29|1006.79|1017.28|1006.78|2
1653426080000|2022-05-24 21:01:20|1017.26|1006.76|1017.31|1006.81|1017.31|1006.81|1017.26|1006.76|6
1653426090000|2022-05-24 21:01:30|1017.09|1006.59|1017.09|1006.59|1017.09|1006.59|1017.09|1006.59|1
1653426100000|2022-05-24 21:01:40|1017.06|1006.56|1017.05|1006.55|1017.09|1006.59|1017.05|1006.55|12
1653426110000|2022-05-24 21:01:50|1017.03|1006.53|1016.37|1005.87|1017.21|1006.71|1016.37|1005.87|28
1653426120000|2022-05-24 21:02:00|1016.34|1005.84|1016.32|1005.82|1016.34|1005.84|1015.53|1005.03|26
1653426130000|2022-05-24 21:02:10|1016.54|1006.04|1016.72|1006.22|1016.9|1006.4|1016.54|1006.04|29
1653426140000|2022-05-24 21:02:20|1016.71|1006.21|1016.74|1006.24|1016.81|1006.31|1016.71|1006.21|8
1653426150000|2022-05-24 21:02:30|1016.79|1006.29|1016.84|1006.34|1016.97|1006.47|1016.79|1006.29|6
1653426160000|2022-05-24 21:02:40|1016.85|1006.35|1016.76|1006.26|1016.85|1006.35|1016.76|1006.26|11
1653426170000|2022-05-24 21:02:50|1016.77|1006.27|1016.77|1006.27|1016.8|1006.3|1016.75|1006.25|6
1653426180000|2022-05-24 21:03:00|1016.76|1006.26|1016.33|1005.83|1016.77|1006.27|1016.19|1005.69|21
1653426190000|2022-05-24 21:03:10|1016.31|1005.81|1015.86|1005.36|1016.33|1005.83|1015.86|1005.36|24
1653426210000|2022-05-24 21:03:30|1015.85|1005.35|1015.86|1005.36|1015.9|1005.4|1015.85|1005.35|5
1653426220000|2022-05-24 21:03:40|1015.85|1005.35|1016.01|1005.51|1016.01|1005.51|1015.59|1005.09|11
1653426230000|2022-05-24 21:03:50|1016.06|1005.56|1017.04|1006.54|1017.06|1006.56|1015.96|1005.46|22
1653426240000|2022-05-24 21:04:00|1017.09|1006.59|1017.09|1006.59|1017.09|1006.59|1016.94|1006.44|22
1653426250000|2022-05-24 21:04:10|1017.07|1006.57|1017.28|1006.78|1017.34|1006.84|1017.07|1006.57|15
1653426260000|2022-05-24 21:04:20|1017.17|1006.67|1017.2|1006.7|1017.2|1006.7|1017.09|1006.59|6
1653426270000|2022-05-24 21:04:30|1017.19|1006.69|1017.21|1006.71|1017.21|1006.71|1017.19|1006.69|4
1653426280000|2022-05-24 21:04:40|1017.17|1006.67|1017.19|1006.69|1017.19|1006.69|1017.14|1006.64|5
1653426290000|2022-05-24 21:04:50|1017.22|1006.72|1016.95|1006.45|1017.23|1006.73|1016.95|1006.45|4
1653426300000|2022-05-24 21:05:00|1016.94|1006.44|1016.93|1006.43|1017.03|1006.53|1016.91|1006.41|8
1653426310000|2022-05-24 21:05:10|1016.94|1006.44|1016.94|1006.44|1016.94|1006.44|1016.94|1006.44|1
1653426320000|2022-05-24 21:05:20|1016.93|1006.43|1016.99|1006.49|1017.06|1006.56|1016.93|1006.43|8
1653426330000|2022-05-24 21:05:30|1016.98|1006.48|1017.04|1006.54|1017.04|1006.54|1016.98|1006.48|4
1653426340000|2022-05-24 21:05:40|1016.95|1006.45|1016.93|1006.43|1016.95|1006.45|1016.93|1006.43|2
1653426360000|2022-05-24 21:06:00|1017.07|1006.57|1017.23|1006.73|1017.37|1006.87|1016.93|1006.43|12
1653426370000|2022-05-24 21:06:10|1017.17|1006.67|1017.2|1006.7|1017.2|1006.7|1017.17|1006.67|2
1653426380000|2022-05-24 21:06:20|1017.22|1006.72|1017.19|1006.69|1017.23|1006.73|1017.19|1006.69|4
1653426390000|2022-05-24 21:06:30|1017.22|1006.72|1017.03|1006.53|1017.22|1006.72|1016.93|1006.43|10
1653426400000|2022-05-24 21:06:40|1016.98|1006.48|1016.94|1006.44|1016.98|1006.48|1016.93|1006.43|3
1653426410000|2022-05-24 21:06:50|1016.96|1006.46|1016.93|1006.43|1016.96|1006.46|1016.93|1006.43|5
1653426420000|2022-05-24 21:07:00|1016.94|1006.44|1016.87|1006.37|1016.94|1006.44|1016.85|1006.35|8
1653426430000|2022-05-24 21:07:10|1016.86|1006.36|1016.9|1006.4|1016.9|1006.4|1016.86|1006.36|5
1653426440000|2022-05-24 21:07:20|1016.79|1006.29|1016.76|1006.26|1016.79|1006.29|1016.22|1005.72|26
1653426450000|2022-05-24 21:07:30|1016.77|1006.27|1016.8|1006.3|1016.82|1006.32|1016.77|1006.27|7
1653426460000|2022-05-24 21:07:40|1016.78|1006.28|1016.79|1006.29|1016.84|1006.34|1016.78|1006.28|14
1653426470000|2022-05-24 21:07:50|1016.81|1006.31|1016.79|1006.29|1016.82|1006.32|1016.74|1006.24|9
1653426480000|2022-05-24 21:08:00|1016.88|1006.38|1016.79|1006.29|1016.88|1006.38|1016.75|1006.25|12
1653426490000|2022-05-24 21:08:10|1016.82|1006.32|1016.85|1006.35|1016.85|1006.35|1016.82|1006.32|5
1653426500000|2022-05-24 21:08:20|1016.79|1006.29|1016.82|1006.32|1016.82|1006.32|1016.79|1006.29|2
1653426510000|2022-05-24 21:08:30|1016.83|1006.33|1016.84|1006.34|1016.84|1006.34|1016.83|1006.33|2
1653426520000|2022-05-24 21:08:40|1016.82|1006.32|1016.88|1006.38|1016.88|1006.38|1016.82|1006.32|3
1653426530000|2022-05-24 21:08:50|1016.81|1006.31|1016.5|1006|1016.81|1006.31|1016.49|1005.99|11
1653426540000|2022-05-24 21:09:00|1016.55|1006.05|1016.39|1005.89|1016.58|1006.08|1016.33|1005.83|20
1653426550000|2022-05-24 21:09:10|1016.35|1005.85|1016.69|1006.19|1016.69|1006.19|1016.35|1005.85|4
1653426560000|2022-05-24 21:09:20|1016.51|1006.01|1016.45|1005.95|1016.61|1006.11|1016.45|1005.95|12
1653426570000|2022-05-24 21:09:30|1016.5|1006|1016.8|1006.3|1016.8|1006.3|1016.46|1005.96|8
1653426580000|2022-05-24 21:09:40|1016.79|1006.29|1016.82|1006.32|1016.83|1006.33|1016.79|1006.29|10
1653426590000|2022-05-24 21:09:50|1016.81|1006.31|1017.29|1006.79|1017.34|1006.84|1016.81|1006.31|11
1653426600000|2022-05-24 21:10:00|1017.17|1006.67|1017.82|1007.32|1017.82|1007.32|1017.17|1006.67|14
1653426610000|2022-05-24 21:10:10|1017.71|1007.21|1018.03|1007.53|1018.12|1007.62|1017.71|1007.21|11
1653426620000|2022-05-24 21:10:20|1017.96|1007.46|1018.34|1007.84|1018.6|1008.1|1017.96|1007.46|16
1653426630000|2022-05-24 21:10:30|1018.36|1007.86|1018.52|1008.02|1018.53|1008.03|1018.36|1007.86|8
1653426640000|2022-05-24 21:10:40|1018.68|1008.18|1018.69|1008.19|1018.69|1008.19|1018.68|1008.18|2
1653426650000|2022-05-24 21:10:50|1018.73|1008.23|1019.67|1009.17|1019.67|1009.17|1018.7|1008.2|18
1653426660000|2022-05-24 21:11:00|1019.65|1009.15|1021.4|1010.9|1021.6|1011.1|1019.26|1008.76|26
1653426670000|2022-05-24 21:11:10|1021.55|1011.05|1021.83|1011.33|1021.91|1011.41|1021.55|1011.05|24
1653426680000|2022-05-24 21:11:20|1021.76|1011.26|1019.79|1009.29|1021.76|1011.26|1019.79|1009.29|33
1653426690000|2022-05-24 21:11:30|1019.78|1009.28|1019.97|1009.47|1020.21|1009.71|1019.78|1009.28|9
1653426700000|2022-05-24 21:11:40|1019.87|1009.37|1019.78|1009.28|1019.9|1009.4|1019.75|1009.25|10
1653426710000|2022-05-24 21:11:50|1019.69|1009.19|1019.78|1009.28|1020.08|1009.58|1019.69|1009.19|10
1653426720000|2022-05-24 21:12:00|1019.84|1009.34|1019.95|1009.45|1019.95|1009.45|1019.84|1009.34|5
1653426730000|2022-05-24 21:12:10|1020.31|1009.81|1020.46|1009.96|1020.46|1009.96|1020.27|1009.77|8
1653426740000|2022-05-24 21:12:20|1020.45|1009.95|1020.45|1009.95|1020.45|1009.95|1020.45|1009.95|1
1653426750000|2022-05-24 21:12:30|1020.05|1009.55|1020.01|1009.51|1020.23|1009.73|1019.92|1009.42|15
1653426760000|2022-05-24 21:12:40|1020.13|1009.63|1020.01|1009.51|1020.13|1009.63|1020.01|1009.51|3
1653426770000|2022-05-24 21:12:50|1020.06|1009.56|1020.06|1009.56|1020.06|1009.56|1020.06|1009.56|1
1653426780000|2022-05-24 21:13:00|1020.61|1010.11|1020.67|1010.17|1020.78|1010.28|1020.61|1010.11|16
1653426790000|2022-05-24 21:13:10|1020.69|1010.19|1020.66|1010.16|1020.69|1010.19|1020.66|1010.16|5
1653426800000|2022-05-24 21:13:20|1020.64|1010.14|1020.49|1009.99|1020.64|1010.14|1020.49|1009.99|3
1653426810000|2022-05-24 21:13:30|1020.16|1009.66|1020.57|1010.07|1020.57|1010.07|1020.16|1009.66|4
1653426820000|2022-05-24 21:13:40|1020.58|1010.08|1020.8|1010.3|1020.8|1010.3|1020.57|1010.07|14
1653426830000|2022-05-24 21:13:50|1020.81|1010.31|1020.86|1010.36|1020.86|1010.36|1020.81|1010.31|4
1653426840000|2022-05-24 21:14:00|1020.88|1010.38|1021.74|1011.24|1021.74|1011.24|1020.84|1010.34|11
1653426850000|2022-05-24 21:14:10|1021.73|1011.23|1021.55|1011.05|1022.05|1011.55|1021.49|1010.99|17
1653426860000|2022-05-24 21:14:20|1021.67|1011.17|1021.97|1011.47|1022.31|1011.81|1021.67|1011.17|11
1653426870000|2022-05-24 21:14:30|1021.99|1011.49|1022.38|1011.88|1022.8|1012.3|1021.99|1011.49|16
1653426880000|2022-05-24 21:14:40|1022.41|1011.91|1021.85|1011.35|1022.47|1011.97|1021.85|1011.35|15
1653426890000|2022-05-24 21:14:50|1021.86|1011.36|1021.85|1011.35|1021.86|1011.36|1021.85|1011.35|2
1653426900000|2022-05-24 21:15:00|1021.6|1011.1|1021.35|1010.85|1021.6|1011.1|1021.35|1010.85|14
1653426910000|2022-05-24 21:15:10|1021.36|1010.86|1021.75|1011.25|1021.75|1011.25|1021.36|1010.86|14
1653426920000|2022-05-24 21:15:20|1021.82|1011.32|1021.51|1011.01|1021.9|1011.4|1021.51|1011.01|14
1653426930000|2022-05-24 21:15:30|1021.5|1011|1021.61|1011.11|1021.61|1011.11|1021.5|1011|3
1653426950000|2022-05-24 21:15:50|1021.48|1010.98|1021.49|1010.99|1021.54|1011.04|1021.35|1010.85|8
1653426970000|2022-05-24 21:16:10|1021.14|1010.64|1021.14|1010.64|1021.14|1010.64|1021.14|1010.64|1
1653426980000|2022-05-24 21:16:20|1021.03|1010.53|1021.03|1010.53|1021.03|1010.53|1021.03|1010.53|1
1653426990000|2022-05-24 21:16:30|1020.96|1010.46|1021.12|1010.62|1021.12|1010.62|1020.85|1010.35|5
1653427000000|2022-05-24 21:16:40|1021.25|1010.75|1021.52|1011.02|1021.52|1011.02|1021.25|1010.75|5
1653427010000|2022-05-24 21:16:50|1021.43|1010.93|1021.18|1010.68|1021.43|1010.93|1021.03|1010.53|11
1653427020000|2022-05-24 21:17:00|1021.03|1010.53|1021.03|1010.53|1021.33|1010.83|1021.03|1010.53|6
1653427040000|2022-05-24 21:17:20|1021.04|1010.54|1021.04|1010.54|1021.04|1010.54|1021.04|1010.54|1
1653427050000|2022-05-24 21:17:30|1021.03|1010.53|1021.03|1010.53|1021.03|1010.53|1021.03|1010.53|1
1653427080000|2022-05-24 21:18:00|1021.05|1010.55|1021.05|1010.55|1021.35|1010.85|1021.05|1010.55|3
1653427090000|2022-05-24 21:18:10|1021.45|1010.95|1021.45|1010.95|1021.45|1010.95|1021.45|1010.95|1
1653427100000|2022-05-24 21:18:20|1021.4|1010.9|1021.4|1010.9|1021.4|1010.9|1021.4|1010.9|1
1653427120000|2022-05-24 21:18:40|1021.05|1010.55|1020.84|1010.34|1021.05|1010.55|1020.84|1010.34|4
1653427130000|2022-05-24 21:18:50|1021.01|1010.51|1020.84|1010.34|1021.01|1010.51|1020.84|1010.34|3
1653427140000|2022-05-24 21:19:00|1020.93|1010.43|1020.85|1010.35|1020.93|1010.43|1020.68|1010.18|6
1653427150000|2022-05-24 21:19:10|1020.86|1010.36|1020.87|1010.37|1020.87|1010.37|1020.86|1010.36|2
1653427160000|2022-05-24 21:19:20|1020.85|1010.35|1021|1010.5|1021.4|1010.9|1020.85|1010.35|10
1653427170000|2022-05-24 21:19:30|1021.15|1010.65|1021|1010.5|1021.3|1010.8|1021|1010.5|3
1653427200000|2022-05-24 21:20:00|1021.02|1010.52|1020.85|1010.35|1021.03|1010.53|1020.75|1010.25|13
1653427210000|2022-05-24 21:20:10|1020.82|1010.32|1020.85|1010.35|1020.85|1010.35|1020.71|1010.21|17
1653427220000|2022-05-24 21:20:20|1020.72|1010.22|1020.87|1010.37|1020.87|1010.37|1020.71|1010.21|6
1653427230000|2022-05-24 21:20:30|1020.98|1010.48|1020.95|1010.45|1020.98|1010.48|1020.9|1010.4|4
1653427240000|2022-05-24 21:20:40|1021.15|1010.65|1021.1|1010.6|1021.32|1010.82|1020.97|1010.47|6
1653427250000|2022-05-24 21:20:50|1020.93|1010.43|1020.94|1010.44|1021.1|1010.6|1020.93|1010.43|4
1653427260000|2022-05-24 21:21:00|1020.93|1010.43|1020.93|1010.43|1020.93|1010.43|1020.93|1010.43|1
1653427270000|2022-05-24 21:21:10|1020.84|1010.34|1020.88|1010.38|1021|1010.5|1020.6|1010.1|22
1653427280000|2022-05-24 21:21:20|1020.83|1010.33|1020.94|1010.44|1020.95|1010.45|1020.83|1010.33|4
1653427310000|2022-05-24 21:21:50|1020.84|1010.34|1020.72|1010.22|1020.84|1010.34|1020.68|1010.18|8
1653427320000|2022-05-24 21:22:00|1020.75|1010.25|1020.72|1010.22|1020.79|1010.29|1020.72|1010.22|9
1653427330000|2022-05-24 21:22:10|1020.76|1010.26|1020.79|1010.29|1020.79|1010.29|1020.76|1010.26|2
1653427350000|2022-05-24 21:22:30|1020.8|1010.3|1020.84|1010.34|1020.84|1010.34|1020.8|1010.3|3
1653427360000|2022-05-24 21:22:40|1020.83|1010.33|1020.93|1010.43|1020.93|1010.43|1020.75|1010.25|4
1653427380000|2022-05-24 21:23:00|1020.75|1010.25|1020.85|1010.35|1020.85|1010.35|1020.75|1010.25|4
1653427400000|2022-05-24 21:23:20|1020.81|1010.31|1020.81|1010.31|1020.81|1010.31|1020.81|1010.31|1
1653427420000|2022-05-24 21:23:40|1020.73|1010.23|1020.8|1010.3|1020.85|1010.35|1020.72|1010.22|12
1653427430000|2022-05-24 21:23:50|1020.71|1010.21|1020.9|1010.4|1021.01|1010.51|1020.6|1010.1|15
1653427440000|2022-05-24 21:24:00|1021.02|1010.52|1021.62|1011.12|1021.62|1011.12|1020.75|1010.25|19
1653427450000|2022-05-24 21:24:10|1021.6|1011.1|1022.49|1011.99|1022.49|1011.99|1021.6|1011.1|18
1653427460000|2022-05-24 21:24:20|1022.53|1012.03|1022.8|1012.3|1022.8|1012.3|1022.35|1011.85|20
1653427470000|2022-05-24 21:24:30|1022.75|1012.25|1022.8|1012.3|1022.8|1012.3|1022.75|1012.25|4
1653427480000|2022-05-24 21:24:40|1022.86|1012.36|1023.09|1012.59|1023.09|1012.59|1022.86|1012.36|12
1653427490000|2022-05-24 21:24:50|1023.35|1012.85|1023.35|1012.85|1023.35|1012.85|1023.35|1012.85|1
1653427500000|2022-05-24 21:25:00|1023|1012.5|1023.79|1013.29|1023.79|1013.29|1023|1012.5|12
1653427510000|2022-05-24 21:25:10|1023.88|1013.38|1024.35|1013.85|1024.35|1013.85|1023.88|1013.38|6
1653427520000|2022-05-24 21:25:20|1024.7|1014.2|1024.7|1014.2|1024.73|1014.23|1024.7|1014.2|7
1653427530000|2022-05-24 21:25:30|1024.71|1014.21|1024.73|1014.23|1024.75|1014.25|1024.48|1013.98|14
1653427540000|2022-05-24 21:25:40|1024.48|1013.98|1024.15|1013.65|1024.73|1014.23|1024.15|1013.65|13
1653427550000|2022-05-24 21:25:50|1024.45|1013.95|1024.6|1014.1|1024.6|1014.1|1024.4|1013.9|7
1653427560000|2022-05-24 21:26:00|1024.24|1013.74|1024.75|1014.25|1024.75|1014.25|1024.24|1013.74|5
1653427570000|2022-05-24 21:26:10|1024.76|1014.26|1025.06|1014.56|1025.06|1014.56|1024.75|1014.25|8
1653427580000|2022-05-24 21:26:20|1024.98|1014.48|1024.96|1014.46|1025.06|1014.56|1024.96|1014.46|4
1653427590000|2022-05-24 21:26:30|1024.97|1014.47|1024.76|1014.26|1024.98|1014.48|1024.76|1014.26|7
1653427610000|2022-05-24 21:26:50|1024.75|1014.25|1024.83|1014.33|1024.83|1014.33|1024.75|1014.25|2
1653427620000|2022-05-24 21:27:00|1024.75|1014.25|1024.83|1014.33|1024.83|1014.33|1024.75|1014.25|2
1653427630000|2022-05-24 21:27:10|1024.84|1014.34|1024.84|1014.34|1024.84|1014.34|1024.84|1014.34|1
1653427640000|2022-05-24 21:27:20|1024.86|1014.36|1024.84|1014.34|1024.86|1014.36|1024.83|1014.33|8
1653427650000|2022-05-24 21:27:30|1024.86|1014.36|1024.82|1014.32|1024.87|1014.37|1024.82|1014.32|12
1653427660000|2022-05-24 21:27:40|1024.83|1014.33|1024.83|1014.33|1024.83|1014.33|1024.83|1014.33|1
1653427670000|2022-05-24 21:27:50|1024.84|1014.34|1024.84|1014.34|1024.84|1014.34|1024.84|1014.34|1
1653427680000|2022-05-24 21:28:00|1024.82|1014.32|1024.79|1014.29|1024.82|1014.32|1024.79|1014.29|2
1653427690000|2022-05-24 21:28:10|1024.81|1014.31|1026.75|1016.25|1026.75|1016.25|1024.81|1014.31|20
1653427700000|2022-05-24 21:28:20|1026.51|1016.01|1026.56|1016.06|1026.56|1016.06|1026.48|1015.98|7
1653427710000|2022-05-24 21:28:30|1026.39|1015.89|1026.37|1015.87|1026.39|1015.89|1026.37|1015.87|2
1653427720000|2022-05-24 21:28:40|1026.3|1015.8|1025.75|1015.25|1026.33|1015.83|1025.75|1015.25|15
1653427730000|2022-05-24 21:28:50|1025.82|1015.32|1025.76|1015.26|1025.82|1015.32|1025.71|1015.21|6
1653427740000|2022-05-24 21:29:00|1025.77|1015.27|1025.77|1015.27|1025.77|1015.27|1025.77|1015.27|1
1653427750000|2022-05-24 21:29:10|1025.75|1015.25|1025.06|1014.56|1025.75|1015.25|1025.06|1014.56|6
1653427760000|2022-05-24 21:29:20|1025|1014.5|1024.92|1014.42|1025.02|1014.52|1024.92|1014.42|10
1653427770000|2022-05-24 21:29:30|1024.79|1014.29|1024.75|1014.25|1024.79|1014.29|1024.75|1014.25|2
1653427820000|2022-05-24 21:30:20|1024.7|1014.2|1024.7|1014.2|1024.7|1014.2|1024.7|1014.2|1
1653427830000|2022-05-24 21:30:30|1024.75|1014.25|1024.71|1014.21|1024.75|1014.25|1024.7|1014.2|10
1653427840000|2022-05-24 21:30:40|1024.73|1014.23|1024.68|1014.18|1024.75|1014.25|1024.68|1014.18|10
1653427850000|2022-05-24 21:30:50|1024.75|1014.25|1024.71|1014.21|1024.75|1014.25|1024.41|1013.91|17
1653427860000|2022-05-24 21:31:00|1024.74|1014.24|1024.46|1013.96|1024.74|1014.24|1024.46|1013.96|4
1653427870000|2022-05-24 21:31:10|1024.73|1014.23|1024.75|1014.25|1024.75|1014.25|1024.73|1014.23|2
1653427880000|2022-05-24 21:31:20|1024.73|1014.23|1024.61|1014.11|1024.73|1014.23|1024.61|1014.11|3
1653427890000|2022-05-24 21:31:30|1024.76|1014.26|1024.76|1014.26|1024.76|1014.26|1024.76|1014.26|1
1653427900000|2022-05-24 21:31:40|1024.53|1014.03|1024.38|1013.88|1024.54|1014.04|1024.38|1013.88|3
1653427910000|2022-05-24 21:31:50|1024.17|1013.67|1024.75|1014.25|1024.75|1014.25|1024.17|1013.67|14
1653427920000|2022-05-24 21:32:00|1024.68|1014.18|1024.67|1014.17|1024.77|1014.27|1024.67|1014.17|9
1653427930000|2022-05-24 21:32:10|1024.68|1014.18|1024.77|1014.27|1024.77|1014.27|1024.68|1014.18|2
1653427940000|2022-05-24 21:32:20|1024.7|1014.2|1024.77|1014.27|1024.77|1014.27|1024.54|1014.04|11
1653427950000|2022-05-24 21:32:30|1024.71|1014.21|1024.77|1014.27|1024.77|1014.27|1024.69|1014.19|4
1653427960000|2022-05-24 21:32:40|1024.75|1014.25|1024.69|1014.19|1024.76|1014.26|1024.68|1014.18|10
1653427970000|2022-05-24 21:32:50|1024.72|1014.22|1024.33|1013.83|1024.72|1014.22|1024.33|1013.83|8
1653427980000|2022-05-24 21:33:00|1023.83|1013.33|1023.83|1013.33|1023.83|1013.33|1023.83|1013.33|1
1653427990000|2022-05-24 21:33:10|1023.75|1013.25|1023.8|1013.3|1023.95|1013.45|1023.75|1013.25|7
1653428000000|2022-05-24 21:33:20|1023.84|1013.34|1023.8|1013.3|1023.84|1013.34|1023.8|1013.3|6
1653428010000|2022-05-24 21:33:30|1023.65|1013.15|1022.89|1012.39|1023.75|1013.25|1022.72|1012.22|11
1653428020000|2022-05-24 21:33:40|1022.75|1012.25|1022.74|1012.24|1022.95|1012.45|1022.72|1012.22|15
1653428030000|2022-05-24 21:33:50|1022.73|1012.23|1022.72|1012.22|1022.74|1012.24|1022.67|1012.17|13
1653428040000|2022-05-24 21:34:00|1022.75|1012.25|1022.75|1012.25|1022.75|1012.25|1022.7|1012.2|3
1653428050000|2022-05-24 21:34:10|1022.48|1011.98|1021.95|1011.45|1022.48|1011.98|1021.94|1011.44|5
1653428060000|2022-05-24 21:34:20|1021.96|1011.46|1021.9|1011.4|1021.96|1011.46|1021.9|1011.4|3
1653428070000|2022-05-24 21:34:30|1021.84|1011.34|1021.85|1011.35|1021.85|1011.35|1021.83|1011.33|6
1653428080000|2022-05-24 21:34:40|1021.86|1011.36|1021.8|1011.3|1022.35|1011.85|1021.8|1011.3|12
1653428090000|2022-05-24 21:34:50|1021.74|1011.24|1021.74|1011.24|1021.74|1011.24|1021.74|1011.24|1
1653428110000|2022-05-24 21:35:10|1021.71|1011.21|1021.62|1011.12|1021.8|1011.3|1021.62|1011.12|12
1653428130000|2022-05-24 21:35:30|1021.41|1010.91|1021.35|1010.85|1021.41|1010.91|1021.35|1010.85|3
1653428140000|2022-05-24 21:35:40|1021.38|1010.88|1021.3|1010.8|1021.67|1011.17|1021.3|1010.8|6
1653428160000|2022-05-24 21:36:00|1021.05|1010.55|1021.05|1010.55|1021.05|1010.55|1021.05|1010.55|1
1653428170000|2022-05-24 21:36:10|1021.11|1010.61|1021.12|1010.62|1021.12|1010.62|1021.1|1010.6|4
1653428180000|2022-05-24 21:36:20|1021.13|1010.63|1021.14|1010.64|1021.18|1010.68|1021.13|1010.63|3
1653428190000|2022-05-24 21:36:30|1021.16|1010.66|1021.14|1010.64|1021.16|1010.66|1021.14|1010.64|2
1653428200000|2022-05-24 21:36:40|1021.23|1010.73|1021.48|1010.98|1021.53|1011.03|1021.23|1010.73|3
1653428210000|2022-05-24 21:36:50|1021.53|1011.03|1021.53|1011.03|1021.53|1011.03|1021.48|1010.98|7
1653428230000|2022-05-24 21:37:10|1021.54|1011.04|1021.64|1011.14|1021.64|1011.14|1021.54|1011.04|4
1653428240000|2022-05-24 21:37:20|1021.43|1010.93|1021.29|1010.79|1021.44|1010.94|1021.28|1010.78|15
1653428250000|2022-05-24 21:37:30|1021.3|1010.8|1021.3|1010.8|1021.3|1010.8|1021.3|1010.8|1
1653428260000|2022-05-24 21:37:40|1021.35|1010.85|1021.35|1010.85|1021.35|1010.85|1021.35|1010.85|1
1653428280000|2022-05-24 21:38:00|1021.46|1010.96|1021.47|1010.97|1021.47|1010.97|1021.46|1010.96|2
1653428300000|2022-05-24 21:38:20|1021.35|1010.85|1021.35|1010.85|1021.35|1010.85|1021.35|1010.85|1
1653428320000|2022-05-24 21:38:40|1021.4|1010.9|1021.4|1010.9|1021.4|1010.9|1021.4|1010.9|1
1653428330000|2022-05-24 21:38:50|1021.35|1010.85|1021.35|1010.85|1021.35|1010.85|1021.35|1010.85|1
1653428340000|2022-05-24 21:39:00|1021.45|1010.95|1021.35|1010.85|1021.45|1010.95|1021.35|1010.85|3
1653428350000|2022-05-24 21:39:10|1021.4|1010.9|1021.3|1010.8|1021.4|1010.9|1021.3|1010.8|9
1653428360000|2022-05-24 21:39:20|1021.2|1010.7|1021.2|1010.7|1021.3|1010.8|1021.2|1010.7|3
1653428370000|2022-05-24 21:39:30|1021.15|1010.65|1021.15|1010.65|1021.15|1010.65|1021.15|1010.65|1
1653428380000|2022-05-24 21:39:40|1021.1|1010.6|1021.1|1010.6|1021.15|1010.65|1021.1|1010.6|3
1653428440000|2022-05-24 21:40:40|1020.75|1010.25|1020.58|1010.08|1020.75|1010.25|1020.58|1010.08|5
1653428450000|2022-05-24 21:40:50|1020.68|1010.18|1020.79|1010.29|1020.79|1010.29|1020.5|1010|4
1653428470000|2022-05-24 21:41:10|1020.75|1010.25|1020.75|1010.25|1020.75|1010.25|1020.75|1010.25|1
1653428480000|2022-05-24 21:41:20|1020.79|1010.29|1020.74|1010.24|1020.8|1010.3|1020.7|1010.2|5
1653428490000|2022-05-24 21:41:30|1020.7|1010.2|1020.64|1010.14|1020.75|1010.25|1020.31|1009.81|14
1653428500000|2022-05-24 21:41:40|1020.69|1010.19|1020.69|1010.19|1020.75|1010.25|1020.61|1010.11|4
1653428530000|2022-05-24 21:42:10|1020.61|1010.11|1020.36|1009.86|1020.61|1010.11|1020.34|1009.84|9
1653428540000|2022-05-24 21:42:20|1020.34|1009.84|1020.35|1009.85|1020.35|1009.85|1020.32|1009.82|5
1653428550000|2022-05-24 21:42:30|1020.33|1009.83|1020.34|1009.84|1020.34|1009.84|1020.32|1009.82|5
1653428560000|2022-05-24 21:42:40|1020.35|1009.85|1020.35|1009.85|1020.35|1009.85|1020.35|1009.85|1
1653428570000|2022-05-24 21:42:50|1020.4|1009.9|1019.85|1009.35|1020.4|1009.9|1019.85|1009.35|2
1653428580000|2022-05-24 21:43:00|1019.83|1009.33|1019.91|1009.41|1019.91|1009.41|1019.83|1009.33|2
1653428590000|2022-05-24 21:43:10|1019.98|1009.48|1020|1009.5|1020|1009.5|1019.98|1009.48|3
1653428610000|2022-05-24 21:43:30|1019.99|1009.49|1019.94|1009.44|1019.99|1009.49|1019.94|1009.44|2
1653428620000|2022-05-24 21:43:40|1019.96|1009.46|1020.22|1009.72|1020.28|1009.78|1019.96|1009.46|10
1653428630000|2022-05-24 21:43:50|1020.23|1009.73|1020.75|1010.25|1020.77|1010.27|1019.95|1009.45|20
1653428640000|2022-05-24 21:44:00|1020.77|1010.27|1021.67|1011.17|1021.67|1011.17|1020.77|1010.27|8
1653428650000|2022-05-24 21:44:10|1021.69|1011.19|1021.74|1011.24|1021.74|1011.24|1021.69|1011.19|6
1653428680000|2022-05-24 21:44:40|1021.72|1011.22|1020.85|1010.35|1021.72|1011.22|1020.83|1010.33|9
1653428690000|2022-05-24 21:44:50|1020.82|1010.32|1021.15|1010.65|1021.15|1010.65|1020.75|1010.25|4
1653428700000|2022-05-24 21:45:00|1021.12|1010.62|1021.02|1010.52|1021.12|1010.62|1021.02|1010.52|3
1653428710000|2022-05-24 21:45:10|1021.09|1010.59|1021.24|1010.74|1021.24|1010.74|1020.94|1010.44|3
1653428720000|2022-05-24 21:45:20|1021.3|1010.8|1021.39|1010.89|1021.39|1010.89|1021.3|1010.8|6
1653428730000|2022-05-24 21:45:30|1021.29|1010.79|1021.25|1010.75|1021.34|1010.84|1021.25|1010.75|5
1653428740000|2022-05-24 21:45:40|1021.26|1010.76|1021.33|1010.83|1021.33|1010.83|1021.25|1010.75|3
1653428750000|2022-05-24 21:45:50|1021.35|1010.85|1021.36|1010.86|1021.36|1010.86|1021.35|1010.85|2
1653428760000|2022-05-24 21:46:00|1021.35|1010.85|1021.38|1010.88|1021.6|1011.1|1021.13|1010.63|10
1653428770000|2022-05-24 21:46:10|1021.6|1011.1|1021.29|1010.79|1021.6|1011.1|1021.2|1010.7|14
1653428780000|2022-05-24 21:46:20|1021.39|1010.89|1021.29|1010.79|1021.4|1010.9|1021.29|1010.79|10
1653428790000|2022-05-24 21:46:30|1021.19|1010.69|1021.27|1010.77|1021.55|1011.05|1021.1|1010.6|15
1653428800000|2022-05-24 21:46:40|1021.2|1010.7|1021.23|1010.73|1021.38|1010.88|1021.1|1010.6|19
1653428810000|2022-05-24 21:46:50|1021.31|1010.81|1021.31|1010.81|1021.32|1010.82|1021.3|1010.8|9
1653428820000|2022-05-24 21:47:00|1021.25|1010.75|1021.26|1010.76|1021.5|1011|1021.1|1010.6|12
1653428830000|2022-05-24 21:47:10|1021.13|1010.63|1021.2|1010.7|1021.2|1010.7|1021.13|1010.63|2
1653428840000|2022-05-24 21:47:20|1021.13|1010.63|1021.14|1010.64|1021.14|1010.64|1021.13|1010.63|2
1653428860000|2022-05-24 21:47:40|1021|1010.5|1020.87|1010.37|1021|1010.5|1020.82|1010.32|6
1653428870000|2022-05-24 21:47:50|1020.77|1010.27|1020.71|1010.21|1020.87|1010.37|1020.71|1010.21|13
1653428880000|2022-05-24 21:48:00|1020.75|1010.25|1020.69|1010.19|1020.78|1010.28|1020.48|1009.98|10
1653428890000|2022-05-24 21:48:10|1020.68|1010.18|1020.69|1010.19|1020.69|1010.19|1020.68|1010.18|2
1653428900000|2022-05-24 21:48:20|1020.64|1010.14|1020.65|1010.15|1020.65|1010.15|1020.6|1010.1|5
1653428910000|2022-05-24 21:48:30|1020.66|1010.16|1020.75|1010.25|1020.75|1010.25|1020.54|1010.04|8
1653428920000|2022-05-24 21:48:40|1020.52|1010.02|1020.6|1010.1|1020.75|1010.25|1020.52|1010.02|8
1653428930000|2022-05-24 21:48:50|1020.75|1010.25|1020.71|1010.21|1020.75|1010.25|1020.6|1010.1|8
1653428940000|2022-05-24 21:49:00|1020.7|1010.2|1020.75|1010.25|1020.75|1010.25|1020.7|1010.2|2
1653428980000|2022-05-24 21:49:40|1020.69|1010.19|1020.7|1010.2|1020.7|1010.2|1020.69|1010.19|2
1653428990000|2022-05-24 21:49:50|1020.69|1010.19|1020.58|1010.08|1020.75|1010.25|1020.4|1009.9|16
1653429000000|2022-05-24 21:50:00|1020.75|1010.25|1020.75|1010.25|1020.75|1010.25|1020.75|1010.25|1
1653429020000|2022-05-24 21:50:20|1020.48|1009.98|1020.41|1009.91|1020.48|1009.98|1020.4|1009.9|3
1653429040000|2022-05-24 21:50:40|1020.42|1009.92|1020.42|1009.92|1020.42|1009.92|1020.42|1009.92|1
1653429060000|2022-05-24 21:51:00|1019.9|1009.4|1019.95|1009.45|1020.06|1009.56|1019.9|1009.4|8
1653429070000|2022-05-24 21:51:10|1020.05|1009.55|1020.12|1009.62|1020.12|1009.62|1019.95|1009.45|8
1653429080000|2022-05-24 21:51:20|1020.16|1009.66|1020.15|1009.65|1020.35|1009.85|1020.05|1009.55|14
1653429090000|2022-05-24 21:51:30|1020.19|1009.69|1020.55|1010.05|1020.6|1010.1|1020.19|1009.69|14
1653429100000|2022-05-24 21:51:40|1020.48|1009.98|1020.5|1010|1020.9|1010.4|1020.47|1009.97|13
1653429110000|2022-05-24 21:51:50|1020.9|1010.4|1020.75|1010.25|1021.1|1010.6|1020.75|1010.25|23
1653429120000|2022-05-24 21:52:00|1020.76|1010.26|1020.8|1010.3|1020.8|1010.3|1020.76|1010.26|3
1653429130000|2022-05-24 21:52:10|1020.81|1010.31|1020.92|1010.42|1020.92|1010.42|1020.81|1010.31|4
1653429140000|2022-05-24 21:52:20|1020.82|1010.32|1020.86|1010.36|1021.21|1010.71|1020.82|1010.32|13
1653429150000|2022-05-24 21:52:30|1021.25|1010.75|1021.42|1010.92|1021.72|1011.22|1021.25|1010.75|8
1653429160000|2022-05-24 21:52:40|1021.7|1011.2|1021.75|1011.25|1021.78|1011.28|1021.45|1010.95|11
1653429170000|2022-05-24 21:52:50|1021.78|1011.28|1021.75|1011.25|1021.78|1011.28|1021.75|1011.25|2
1653429190000|2022-05-24 21:53:10|1021.78|1011.28|1021.82|1011.32|1021.82|1011.32|1021.78|1011.28|2
1653429200000|2022-05-24 21:53:20|1021.93|1011.43|1022.71|1012.21|1022.71|1012.21|1021.93|1011.43|9
1653429230000|2022-05-24 21:53:50|1022.8|1012.3|1022.75|1012.25|1022.8|1012.3|1022.75|1012.25|2
1653429240000|2022-05-24 21:54:00|1022.78|1012.28|1022.75|1012.25|1022.78|1012.28|1022.75|1012.25|2
1653429290000|2022-05-24 21:54:50|1022.8|1012.3|1022.75|1012.25|1022.8|1012.3|1022.6|1012.1|16
1653429300000|2022-05-24 21:55:00|1022.6|1012.1|1022.75|1012.25|1022.75|1012.25|1022.55|1012.05|6
1653429310000|2022-05-24 21:55:10|1023.05|1012.55|1023.15|1012.65|1023.15|1012.65|1022.55|1012.05|4
1653429330000|2022-05-24 21:55:30|1022.85|1012.35|1022.88|1012.38|1022.88|1012.38|1022.78|1012.28|4
1653429340000|2022-05-24 21:55:40|1022.93|1012.43|1023.07|1012.57|1023.17|1012.67|1022.93|1012.43|4
1653429350000|2022-05-24 21:55:50|1023.17|1012.67|1023.15|1012.65|1023.25|1012.75|1022.87|1012.37|11
1653429360000|2022-05-24 21:56:00|1023.12|1012.62|1023.17|1012.67|1023.18|1012.68|1023.12|1012.62|7
1653429370000|2022-05-24 21:56:10|1023.18|1012.68|1024.78|1014.28|1024.78|1014.28|1023.05|1012.55|23
1653429380000|2022-05-24 21:56:20|1024.79|1014.29|1024.79|1014.29|1024.83|1014.33|1024.69|1014.19|17
1653429390000|2022-05-24 21:56:30|1024.92|1014.42|1024.79|1014.29|1024.92|1014.42|1024.79|1014.29|2
1653429400000|2022-05-24 21:56:40|1024.9|1014.4|1024.92|1014.42|1024.92|1014.42|1024.9|1014.4|2
1653429410000|2022-05-24 21:56:50|1024.79|1014.29|1024.8|1014.3|1024.82|1014.32|1024.79|1014.29|3
1653429420000|2022-05-24 21:57:00|1024.82|1014.32|1024.75|1014.25|1024.82|1014.32|1024.75|1014.25|10
1653429430000|2022-05-24 21:57:10|1024.73|1014.23|1024.75|1014.25|1024.75|1014.25|1024.7|1014.2|4
1653429440000|2022-05-24 21:57:20|1024|1013.5|1023.91|1013.41|1024|1013.5|1023.83|1013.33|6
1653429450000|2022-05-24 21:57:30|1023.97|1013.47|1023.95|1013.45|1024.14|1013.64|1023.95|1013.45|7
1653429460000|2022-05-24 21:57:40|1024.06|1013.56|1023.94|1013.44|1024.06|1013.56|1023.94|1013.44|4
1653429470000|2022-05-24 21:57:50|1023.83|1013.33|1023.83|1013.33|1023.83|1013.33|1023.83|1013.33|1
1653429480000|2022-05-24 21:58:00|1023.94|1013.44|1023.77|1013.27|1023.97|1013.47|1023.77|1013.27|4
1653429490000|2022-05-24 21:58:10|1023.95|1013.45|1022.86|1012.36|1023.95|1013.45|1022.86|1012.36|12
1653429500000|2022-05-24 21:58:20|1022.96|1012.46|1022.72|1012.22|1022.96|1012.46|1022.72|1012.22|11
1653429510000|2022-05-24 21:58:30|1022.75|1012.25|1022.75|1012.25|1022.75|1012.25|1022.75|1012.25|1
1653429520000|2022-05-24 21:58:40|1022.73|1012.23|1022.73|1012.23|1022.73|1012.23|1022.73|1012.23|1
1653429530000|2022-05-24 21:58:50|1022.34|1011.84|1021.95|1011.45|1022.34|1011.84|1021.95|1011.45|5
1653429540000|2022-05-24 21:59:00|1021.92|1011.42|1021.87|1011.37|1021.92|1011.42|1021.87|1011.37|2
1653429550000|2022-05-24 21:59:10|1021.85|1011.35|1021.85|1011.35|1021.87|1011.37|1021.81|1011.31|8
1653429560000|2022-05-24 21:59:20|1021.8|1011.3|1021.91|1011.41|1022.02|1011.52|1021.8|1011.3|17
1653429570000|2022-05-24 21:59:30|1021.92|1011.42|1021.87|1011.37|1021.92|1011.42|1021.87|1011.37|4
1653429580000|2022-05-24 21:59:40|1022.18|1011.68|1022.34|1011.84|1022.34|1011.84|1022.18|1011.68|4
1653429590000|2022-05-24 21:59:50|1022.33|1011.83|1022.23|1011.73|1022.33|1011.83|1022.22|1011.72|7
1653429600000|2022-05-24 22:00:00|1022.42|1011.92|1023.35|1012.85|1023.4|1012.9|1022.42|1011.92|18
1653429610000|2022-05-24 22:00:10|1023.29|1012.79|1023.23|1012.73|1023.29|1012.79|1023.15|1012.65|11
1653429620000|2022-05-24 22:00:20|1023.28|1012.78|1023.55|1013.05|1023.55|1013.05|1023.25|1012.75|12
1653429630000|2022-05-24 22:00:30|1023.45|1012.95|1023.75|1013.25|1023.95|1013.45|1023.45|1012.95|12
1653429640000|2022-05-24 22:00:40|1023.74|1013.24|1025.75|1015.25|1025.75|1015.25|1023.74|1013.24|38
1653429650000|2022-05-24 22:00:50|1025.6|1015.1|1024.87|1014.37|1025.75|1015.25|1024.87|1014.37|18
1653429660000|2022-05-24 22:01:00|1025|1014.5|1023.92|1013.42|1025.07|1014.57|1023.92|1013.42|24
1653429670000|2022-05-24 22:01:10|1023.86|1013.36|1023.2|1012.7|1023.86|1013.36|1023.15|1012.65|10
1653429680000|2022-05-24 22:01:20|1023.16|1012.66|1022.38|1011.88|1023.2|1012.7|1022.38|1011.88|17
1653429690000|2022-05-24 22:01:30|1022.44|1011.94|1022.39|1011.89|1022.47|1011.97|1022.24|1011.74|14
1653429700000|2022-05-24 22:01:40|1022.37|1011.87|1022.28|1011.78|1022.42|1011.92|1022.28|1011.78|6
1653429710000|2022-05-24 22:01:50|1022.24|1011.74|1021.83|1011.33|1022.24|1011.74|1021.83|1011.33|9
1653429720000|2022-05-24 22:02:00|1021.78|1011.28|1021.25|1010.75|1021.78|1011.28|1021.08|1010.58|25
1653429730000|2022-05-24 22:02:10|1021.23|1010.73|1021.15|1010.65|1021.23|1010.73|1021.11|1010.61|6
1653429740000|2022-05-24 22:02:20|1021.12|1010.62|1020.75|1010.25|1021.43|1010.93|1020.75|1010.25|11
1653429750000|2022-05-24 22:02:30|1020.92|1010.42|1021.21|1010.71|1021.41|1010.91|1020.92|1010.42|8
1653429760000|2022-05-24 22:02:40|1021.43|1010.93|1021.25|1010.75|1021.46|1010.96|1021.25|1010.75|13
1653429780000|2022-05-24 22:03:00|1021.24|1010.74|1021.09|1010.59|1021.49|1010.99|1020.95|1010.45|13
1653429790000|2022-05-24 22:03:10|1021.17|1010.67|1021.09|1010.59|1021.19|1010.69|1021.09|1010.59|7
1653429800000|2022-05-24 22:03:20|1021.17|1010.67|1021.09|1010.59|1021.17|1010.67|1021.09|1010.59|6
1653429820000|2022-05-24 22:03:40|1020.87|1010.37|1020.96|1010.46|1020.96|1010.46|1020.87|1010.37|4
1653429830000|2022-05-24 22:03:50|1020.93|1010.43|1020.82|1010.32|1020.93|1010.43|1020.82|1010.32|6
1653429840000|2022-05-24 22:04:00|1021.15|1010.65|1021.15|1010.65|1021.19|1010.69|1021.15|1010.65|5
1653429860000|2022-05-24 22:04:20|1021.09|1010.59|1020.2|1009.7|1021.09|1010.59|1020.2|1009.7|3
1653429870000|2022-05-24 22:04:30|1020.22|1009.72|1020.13|1009.63|1020.22|1009.72|1020.13|1009.63|2
1653429880000|2022-05-24 22:04:40|1020.06|1009.56|1020.1|1009.6|1020.1|1009.6|1019.9|1009.4|11
1653429890000|2022-05-24 22:04:50|1020|1009.5|1019.95|1009.45|1020|1009.5|1019.72|1009.22|16
1653429900000|2022-05-24 22:05:00|1019.9|1009.4|1019.92|1009.42|1019.97|1009.47|1019.9|1009.4|15
1653429910000|2022-05-24 22:05:10|1019.91|1009.41|1020.78|1010.28|1021|1010.5|1019.87|1009.37|22
1653429920000|2022-05-24 22:05:20|1020.79|1010.29|1020.75|1010.25|1021.01|1010.51|1020.75|1010.25|17
1653429940000|2022-05-24 22:05:40|1020.72|1010.22|1020.45|1009.95|1020.77|1010.27|1020.4|1009.9|13
1653429950000|2022-05-24 22:05:50|1020.05|1009.55|1020.2|1009.7|1020.2|1009.7|1020.01|1009.51|3
1653429960000|2022-05-24 22:06:00|1020.15|1009.65|1020.1|1009.6|1020.2|1009.7|1020.02|1009.52|10
1653429970000|2022-05-24 22:06:10|1020.37|1009.87|1020.7|1010.2|1020.76|1010.26|1020.36|1009.86|14
1653429980000|2022-05-24 22:06:20|1020.68|1010.18|1020.7|1010.2|1020.72|1010.22|1020.68|1010.18|5
1653429990000|2022-05-24 22:06:30|1020.69|1010.19|1020.8|1010.3|1020.8|1010.3|1020.68|1010.18|6
1653430000000|2022-05-24 22:06:40|1020.75|1010.25|1020.56|1010.06|1020.83|1010.33|1020.56|1010.06|12
1653430010000|2022-05-24 22:06:50|1020.6|1010.1|1020.56|1010.06|1020.6|1010.1|1020.55|1010.05|5
1653430020000|2022-05-24 22:07:00|1020.51|1010.01|1020.15|1009.65|1020.55|1010.05|1020.15|1009.65|13
1653430030000|2022-05-24 22:07:10|1020.35|1009.85|1020.24|1009.74|1020.35|1009.85|1020.15|1009.65|3
1653430040000|2022-05-24 22:07:20|1020.22|1009.72|1020.22|1009.72|1020.22|1009.72|1020.22|1009.72|1
1653430050000|2022-05-24 22:07:30|1020.24|1009.74|1019.92|1009.42|1020.35|1009.85|1019.9|1009.4|7
1653430060000|2022-05-24 22:07:40|1019.9|1009.4|1021.05|1010.55|1021.16|1010.66|1019.9|1009.4|24
1653430070000|2022-05-24 22:07:50|1021.08|1010.58|1021.8|1011.3|1021.8|1011.3|1021.08|1010.58|15
1653430080000|2022-05-24 22:08:00|1021.7|1011.2|1021.7|1011.2|1021.9|1011.4|1021.68|1011.18|23
1653430090000|2022-05-24 22:08:10|1021.85|1011.35|1021.9|1011.4|1022|1011.5|1021.77|1011.27|18
1653430100000|2022-05-24 22:08:20|1021.85|1011.35|1021.85|1011.35|1021.87|1011.37|1021.85|1011.35|3
1653430110000|2022-05-24 22:08:30|1021.43|1010.93|1021.43|1010.93|1021.43|1010.93|1021.43|1010.93|1
1653430120000|2022-05-24 22:08:40|1021.7|1011.2|1021|1010.5|1021.7|1011.2|1020.99|1010.49|7
1653430130000|2022-05-24 22:08:50|1021.15|1010.65|1021.18|1010.68|1021.28|1010.78|1021.08|1010.58|5
1653430140000|2022-05-24 22:09:00|1020.75|1010.25|1021.7|1011.2|1021.7|1011.2|1020.74|1010.24|9
1653430150000|2022-05-24 22:09:10|1021.71|1011.21|1022.75|1012.25|1022.85|1012.35|1021.71|1011.21|18
1653430160000|2022-05-24 22:09:20|1022.78|1012.28|1022.75|1012.25|1022.85|1012.35|1022.75|1012.25|13
1653430170000|2022-05-24 22:09:30|1022.46|1011.96|1022.4|1011.9|1022.46|1011.96|1022.4|1011.9|4
1653430180000|2022-05-24 22:09:40|1022.45|1011.95|1022.41|1011.91|1022.45|1011.95|1021.96|1011.46|7
1653430190000|2022-05-24 22:09:50|1022.15|1011.65|1022.17|1011.67|1022.41|1011.91|1022.15|1011.65|4
1653430200000|2022-05-24 22:10:00|1022.18|1011.68|1022.18|1011.68|1022.18|1011.68|1022.18|1011.68|1
1653430210000|2022-05-24 22:10:10|1022.13|1011.63|1022.44|1011.94|1022.44|1011.94|1022.13|1011.63|7
1653430220000|2022-05-24 22:10:20|1022.41|1011.91|1022.09|1011.59|1022.42|1011.92|1022.09|1011.59|8
1653430230000|2022-05-24 22:10:30|1022.05|1011.55|1022.44|1011.94|1022.74|1012.24|1022|1011.5|16
1653430240000|2022-05-24 22:10:40|1022.75|1012.25|1023.05|1012.55|1023.06|1012.56|1022.75|1012.25|20
1653430250000|2022-05-24 22:10:50|1023.06|1012.56|1023.78|1013.28|1024.12|1013.62|1023.05|1012.55|20
1653430260000|2022-05-24 22:11:00|1023.76|1013.26|1023.77|1013.27|1023.83|1013.33|1023.76|1013.26|11
1653430270000|2022-05-24 22:11:10|1023.78|1013.28|1023.77|1013.27|1023.8|1013.3|1023.77|1013.27|5
1653430280000|2022-05-24 22:11:20|1023.78|1013.28|1024.68|1014.18|1024.68|1014.18|1023.78|1013.28|10
1653430310000|2022-05-24 22:11:50|1024.75|1014.25|1024.75|1014.25|1024.77|1014.27|1024.73|1014.23|9
1653430320000|2022-05-24 22:12:00|1024.78|1014.28|1024.8|1014.3|1024.8|1014.3|1024.75|1014.25|3
1653430330000|2022-05-24 22:12:10|1024.75|1014.25|1024.75|1014.25|1024.78|1014.28|1024.7|1014.2|9
1653430340000|2022-05-24 22:12:20|1024.7|1014.2|1024.75|1014.25|1024.75|1014.25|1024.65|1014.15|8
1653430350000|2022-05-24 22:12:30|1024.7|1014.2|1024.64|1014.14|1024.75|1014.25|1024.6|1014.1|9
1653430360000|2022-05-24 22:12:40|1024.75|1014.25|1024.24|1013.74|1024.75|1014.25|1024.13|1013.63|12
1653430370000|2022-05-24 22:12:50|1024.4|1013.9|1024.7|1014.2|1024.75|1014.25|1024.2|1013.7|14
1653430380000|2022-05-24 22:13:00|1024.72|1014.22|1024.75|1014.25|1024.77|1014.27|1024.68|1014.18|7
1653430410000|2022-05-24 22:13:30|1024.87|1014.37|1024.75|1014.25|1024.87|1014.37|1024.75|1014.25|2
1653430420000|2022-05-24 22:13:40|1024.77|1014.27|1024.37|1013.87|1024.79|1014.29|1024.37|1013.87|6
1653430430000|2022-05-24 22:13:50|1024.34|1013.84|1024.54|1014.04|1024.54|1014.04|1024.34|1013.84|2
1653430440000|2022-05-24 22:14:00|1024.56|1014.06|1024.6|1014.1|1024.6|1014.1|1023.95|1013.45|12
1653430450000|2022-05-24 22:14:10|1024.52|1014.02|1024.55|1014.05|1024.7|1014.2|1024.43|1013.93|15
1653430460000|2022-05-24 22:14:20|1024.65|1014.15|1024.6|1014.1|1024.75|1014.25|1024.38|1013.88|9
1653430470000|2022-05-24 22:14:30|1024.5|1014|1024.75|1014.25|1024.75|1014.25|1024.5|1014|5
1653430480000|2022-05-24 22:14:40|1024.63|1014.13|1024.75|1014.25|1024.75|1014.25|1024.63|1014.13|2
1653430490000|2022-05-24 22:14:50|1023.92|1013.42|1023.93|1013.43|1023.93|1013.43|1023.86|1013.36|4
1653430500000|2022-05-24 22:15:00|1023.98|1013.48|1024.55|1014.05|1024.75|1014.25|1023.84|1013.34|9
1653430510000|2022-05-24 22:15:10|1024.65|1014.15|1024.63|1014.13|1024.73|1014.23|1024.63|1014.13|4
1653430520000|2022-05-24 22:15:20|1024.73|1014.23|1024.73|1014.23|1024.73|1014.23|1024.73|1014.23|1
1653430530000|2022-05-24 22:15:30|1024.65|1014.15|1024.73|1014.23|1024.75|1014.25|1024.55|1014.05|5
1653430540000|2022-05-24 22:15:40|1024.75|1014.25|1024.75|1014.25|1024.85|1014.35|1024.7|1014.2|11
1653430550000|2022-05-24 22:15:50|1024.82|1014.32|1024.85|1014.35|1024.85|1014.35|1024.82|1014.32|2
1653430560000|2022-05-24 22:16:00|1024.87|1014.37|1025.66|1015.16|1025.7|1015.2|1024.87|1014.37|19
1653430570000|2022-05-24 22:16:10|1025.7|1015.2|1025.71|1015.21|1025.71|1015.21|1025.66|1015.16|4
1653430580000|2022-05-24 22:16:20|1025.72|1015.22|1025.76|1015.26|1025.76|1015.26|1025.72|1015.22|3
1653430590000|2022-05-24 22:16:30|1025.75|1015.25|1025.75|1015.25|1025.75|1015.25|1025.75|1015.25|1
1653430600000|2022-05-24 22:16:40|1025.9|1015.4|1025.9|1015.4|1025.9|1015.4|1025.9|1015.4|1
1653430630000|2022-05-24 22:17:10|1025.75|1015.25|1025.75|1015.25|1025.75|1015.25|1024.84|1014.34|10
1653430650000|2022-05-24 22:17:30|1025.63|1015.13|1025.67|1015.17|1025.67|1015.17|1025.63|1015.13|4
1653430660000|2022-05-24 22:17:40|1025.75|1015.25|1025.75|1015.25|1025.75|1015.25|1025.75|1015.25|1
1653430670000|2022-05-24 22:17:50|1025.65|1015.15|1024.85|1014.35|1025.65|1015.15|1024.85|1014.35|9
1653430680000|2022-05-24 22:18:00|1024.88|1014.38|1024.82|1014.32|1024.96|1014.46|1024.82|1014.32|9
1653430700000|2022-05-24 22:18:20|1024.81|1014.31|1024.86|1014.36|1024.86|1014.36|1024.81|1014.31|3
1653430710000|2022-05-24 22:18:30|1024.87|1014.37|1024.95|1014.45|1024.96|1014.46|1024.75|1014.25|17
1653430720000|2022-05-24 22:18:40|1024.97|1014.47|1025.71|1015.21|1025.8|1015.3|1024.97|1014.47|11
1653430730000|2022-05-24 22:18:50|1025.68|1015.18|1024.99|1014.49|1025.68|1015.18|1024.99|1014.49|12
1653430740000|2022-05-24 22:19:00|1024.97|1014.47|1024.19|1013.69|1024.97|1014.47|1024.19|1013.69|8
1653430750000|2022-05-24 22:19:10|1024.23|1013.73|1023.73|1013.23|1024.23|1013.73|1023.73|1013.23|8
1653430760000|2022-05-24 22:19:20|1023.75|1013.25|1023.79|1013.29|1023.79|1013.29|1023.73|1013.23|5
1653430770000|2022-05-24 22:19:30|1023.93|1013.43|1023.8|1013.3|1023.93|1013.43|1023.73|1013.23|28
1653430780000|2022-05-24 22:19:40|1023.71|1013.21|1023.8|1013.3|1023.8|1013.3|1023.71|1013.21|5
1653430790000|2022-05-24 22:19:50|1023.82|1013.32|1024.18|1013.68|1024.18|1013.68|1023.8|1013.3|10
1653430800000|2022-05-24 22:20:00|1024.43|1013.93|1024.52|1014.02|1024.53|1014.03|1024.43|1013.93|8
1653430810000|2022-05-24 22:20:10|1024.51|1014.01|1024.9|1014.4|1025|1014.5|1024.48|1013.98|15
1653430820000|2022-05-24 22:20:20|1024.89|1014.39|1025.81|1015.31|1025.86|1015.36|1024.89|1014.39|37
1653430830000|2022-05-24 22:20:30|1025.75|1015.25|1025.76|1015.26|1025.87|1015.37|1025.75|1015.25|8
1653430840000|2022-05-24 22:20:40|1025.77|1015.27|1025.87|1015.37|1025.88|1015.38|1025.77|1015.27|7
1653430850000|2022-05-24 22:20:50|1025.88|1015.38|1025.93|1015.43|1025.93|1015.43|1025.87|1015.37|4
1653430860000|2022-05-24 22:21:00|1025.95|1015.45|1025.65|1015.15|1026.64|1016.14|1025.64|1015.14|14
1653430870000|2022-05-24 22:21:10|1025.58|1015.08|1025.15|1014.65|1025.65|1015.15|1025.13|1014.63|12
1653430880000|2022-05-24 22:21:20|1024.92|1014.42|1024.99|1014.49|1025.29|1014.79|1024.91|1014.41|18
1653430890000|2022-05-24 22:21:30|1024.91|1014.41|1024.92|1014.42|1024.95|1014.45|1024.88|1014.38|14
1653430900000|2022-05-24 22:21:40|1024.9|1014.4|1024.9|1014.4|1024.96|1014.46|1024.82|1014.32|17
1653430910000|2022-05-24 22:21:50|1024.93|1014.43|1026.77|1016.27|1026.77|1016.27|1024.92|1014.42|28
1653430920000|2022-05-24 22:22:00|1026.88|1016.38|1026.83|1016.33|1027.59|1017.09|1026.74|1016.24|38
1653430930000|2022-05-24 22:22:10|1026.74|1016.24|1026.8|1016.3|1026.86|1016.36|1026.74|1016.24|20
1653430940000|2022-05-24 22:22:20|1027.05|1016.55|1026.76|1016.26|1027.05|1016.55|1026.75|1016.25|4
1653430950000|2022-05-24 22:22:30|1026.75|1016.25|1026.31|1015.81|1026.75|1016.25|1026.27|1015.77|14
1653430960000|2022-05-24 22:22:40|1026.26|1015.76|1025.9|1015.4|1026.34|1015.84|1025.83|1015.33|8
1653430970000|2022-05-24 22:22:50|1025.87|1015.37|1025.83|1015.33|1025.9|1015.4|1025.82|1015.32|15
1653430980000|2022-05-24 22:23:00|1025.8|1015.3|1025.89|1015.39|1026.07|1015.57|1025.8|1015.3|7
1653430990000|2022-05-24 22:23:10|1025.86|1015.36|1024.75|1014.25|1025.86|1015.36|1024.75|1014.25|25
1653431000000|2022-05-24 22:23:20|1024.83|1014.33|1024.29|1013.79|1024.83|1014.33|1024.29|1013.79|20
1653431010000|2022-05-24 22:23:30|1024.4|1013.9|1024.56|1014.06|1024.65|1014.15|1024.4|1013.9|5
1653431020000|2022-05-24 22:23:40|1024.54|1014.04|1024.06|1013.56|1024.54|1014.04|1024.01|1013.51|15
1653431030000|2022-05-24 22:23:50|1024|1013.5|1023.77|1013.27|1024.3|1013.8|1023.77|1013.27|17
1653431040000|2022-05-24 22:24:00|1023.78|1013.28|1023.83|1013.33|1023.84|1013.34|1023.77|1013.27|8
1653431050000|2022-05-24 22:24:10|1023.82|1013.32|1023.5|1013|1023.83|1013.33|1023.37|1012.87|19
1653431060000|2022-05-24 22:24:20|1023.4|1012.9|1023.39|1012.89|1023.47|1012.97|1023.05|1012.55|20
1653431070000|2022-05-24 22:24:30|1023.75|1013.25|1023.75|1013.25|1023.86|1013.36|1023.58|1013.08|20
1653431080000|2022-05-24 22:24:40|1023.79|1013.29|1023.79|1013.29|1023.81|1013.31|1023.73|1013.23|15
1653431090000|2022-05-24 22:24:50|1023.75|1013.25|1023.74|1013.24|1023.75|1013.25|1023.67|1013.17|9
1653431100000|2022-05-24 22:25:00|1023.75|1013.25|1023.02|1012.52|1023.75|1013.25|1022.84|1012.34|14
1653431110000|2022-05-24 22:25:10|1023.08|1012.58|1023.05|1012.55|1023.1|1012.6|1022.91|1012.41|6
1653431120000|2022-05-24 22:25:20|1023|1012.5|1022.18|1011.68|1023.13|1012.63|1022.18|1011.68|16
1653431130000|2022-05-24 22:25:30|1021.97|1011.47|1021.84|1011.34|1022.17|1011.67|1021.74|1011.24|21
1653431140000|2022-05-24 22:25:40|1021.83|1011.33|1021.9|1011.4|1022.15|1011.65|1021.75|1011.25|26
1653431150000|2022-05-24 22:25:50|1021.88|1011.38|1021.78|1011.28|1022.35|1011.85|1021.75|1011.25|15
1653431160000|2022-05-24 22:26:00|1021.8|1011.3|1021.14|1010.64|1021.8|1011.3|1021.04|1010.54|14
1653431170000|2022-05-24 22:26:10|1021.04|1010.54|1021.04|1010.54|1021.04|1010.54|1021.04|1010.54|1
1653431180000|2022-05-24 22:26:20|1021.03|1010.53|1021|1010.5|1021.33|1010.83|1020.75|1010.25|11
1653431190000|2022-05-24 22:26:30|1020.92|1010.42|1021.62|1011.12|1021.68|1011.18|1020.92|1010.42|14
1653431200000|2022-05-24 22:26:40|1021.64|1011.14|1021.71|1011.21|1021.76|1011.26|1021.59|1011.09|13
1653431210000|2022-05-24 22:26:50|1021.72|1011.22|1021.75|1011.25|1021.75|1011.25|1021.62|1011.12|10
1653431220000|2022-05-24 22:27:00|1021.72|1011.22|1021.64|1011.14|1021.75|1011.25|1021.26|1010.76|25
1653431230000|2022-05-24 22:27:10|1021.52|1011.02|1021.38|1010.88|1021.64|1011.14|1021.33|1010.83|7
1653431240000|2022-05-24 22:27:20|1021.64|1011.14|1021.64|1011.14|1021.64|1011.14|1021.35|1010.85|13
1653431250000|2022-05-24 22:27:30|1021.38|1010.88|1020.75|1010.25|1021.64|1011.14|1020.75|1010.25|11
1653431260000|2022-05-24 22:27:40|1020.74|1010.24|1020.7|1010.2|1020.81|1010.31|1020.69|1010.19|12
1653431270000|2022-05-24 22:27:50|1020.68|1010.18|1020.74|1010.24|1020.75|1010.25|1020.68|1010.18|9
1653431280000|2022-05-24 22:28:00|1020.7|1010.2|1019.85|1009.35|1020.74|1010.24|1019.85|1009.35|6
1653431290000|2022-05-24 22:28:10|1019.86|1009.36|1020.81|1010.31|1020.81|1010.31|1019.86|1009.36|14
1653431300000|2022-05-24 22:28:20|1020.82|1010.32|1021.11|1010.61|1021.68|1011.18|1020.8|1010.3|31
1653431310000|2022-05-24 22:28:30|1020.94|1010.44|1020.91|1010.41|1021.11|1010.61|1020.82|1010.32|8
1653431320000|2022-05-24 22:28:40|1020.96|1010.46|1020.64|1010.14|1020.96|1010.46|1020.54|1010.04|6
1653431330000|2022-05-24 22:28:50|1020.61|1010.11|1020.42|1009.92|1020.61|1010.11|1020.34|1009.84|12
1653431340000|2022-05-24 22:29:00|1020.47|1009.97|1020.18|1009.68|1020.56|1010.06|1020.11|1009.61|11
1653431350000|2022-05-24 22:29:10|1020.53|1010.03|1020.75|1010.25|1020.76|1010.26|1020.53|1010.03|11
1653431360000|2022-05-24 22:29:20|1020.76|1010.26|1020.74|1010.24|1020.76|1010.26|1020.72|1010.22|5
1653431370000|2022-05-24 22:29:30|1020.75|1010.25|1020.75|1010.25|1020.75|1010.25|1020.71|1010.21|3
1653431390000|2022-05-24 22:29:50|1020.61|1010.11|1020.63|1010.13|1020.63|1010.13|1019.88|1009.38|10
1653431400000|2022-05-24 22:30:00|1020.64|1010.14|1019.82|1009.32|1020.75|1010.25|1019.82|1009.32|10
1653431410000|2022-05-24 22:30:10|1020.05|1009.55|1019.92|1009.42|1020.27|1009.77|1019.92|1009.42|8
1653431420000|2022-05-24 22:30:20|1020.2|1009.7|1019.26|1008.76|1020.2|1009.7|1018.89|1008.39|25
1653431430000|2022-05-24 22:30:30|1019.04|1008.54|1018.98|1008.48|1019.77|1009.27|1018.9|1008.4|22
1653431440000|2022-05-24 22:30:40|1019.01|1008.51|1019.73|1009.23|1019.73|1009.23|1019.01|1008.51|6
1653431460000|2022-05-24 22:31:00|1019.74|1009.24|1019.74|1009.24|1019.76|1009.26|1019.71|1009.21|9
1653431470000|2022-05-24 22:31:10|1019.76|1009.26|1019.76|1009.26|1019.76|1009.26|1019.76|1009.26|1
1653431490000|2022-05-24 22:31:30|1019.73|1009.23|1019.73|1009.23|1019.73|1009.23|1019.73|1009.23|1
1653431500000|2022-05-24 22:31:40|1019.76|1009.26|1019.76|1009.26|1019.76|1009.26|1019.76|1009.26|1
1653431520000|2022-05-24 22:32:00|1019.81|1009.31|1019.83|1009.33|1019.83|1009.33|1019.81|1009.31|2
1653431530000|2022-05-24 22:32:10|1019.78|1009.28|1019.75|1009.25|1019.91|1009.41|1019.72|1009.22|19
1653431540000|2022-05-24 22:32:20|1019.77|1009.27|1019.85|1009.35|1019.85|1009.35|1019.73|1009.23|5
1653431550000|2022-05-24 22:32:30|1019.84|1009.34|1019.78|1009.28|1019.84|1009.34|1019.78|1009.28|3
1653431570000|2022-05-24 22:32:50|1019.74|1009.24|1018.9|1008.4|1019.75|1009.25|1018.88|1008.38|11
1653431580000|2022-05-24 22:33:00|1018.91|1008.41|1019.77|1009.27|1019.78|1009.28|1018.9|1008.4|14
1653431590000|2022-05-24 22:33:10|1019.78|1009.28|1019.77|1009.27|1019.79|1009.29|1019.77|1009.27|3
1653431600000|2022-05-24 22:33:20|1019.48|1008.98|1019.15|1008.65|1019.48|1008.98|1018.98|1008.48|14
1653431610000|2022-05-24 22:33:30|1019.2|1008.7|1018.97|1008.47|1019.32|1008.82|1018.97|1008.47|9
1653431620000|2022-05-24 22:33:40|1018.88|1008.38|1018.94|1008.44|1018.94|1008.44|1018.88|1008.38|3
1653431630000|2022-05-24 22:33:50|1018.96|1008.46|1019.03|1008.53|1019.03|1008.53|1018.96|1008.46|7
1653431640000|2022-05-24 22:34:00|1019.06|1008.56|1019.62|1009.12|1019.75|1009.25|1019.06|1008.56|11
1653431650000|2022-05-24 22:34:10|1019.7|1009.2|1019.65|1009.15|1019.75|1009.25|1019.63|1009.13|14
1653431660000|2022-05-24 22:34:20|1019.72|1009.22|1019.63|1009.13|1019.75|1009.25|1019.63|1009.13|5
1653431670000|2022-05-24 22:34:30|1019.62|1009.12|1019.62|1009.12|1019.75|1009.25|1019.62|1009.12|6
1653431680000|2022-05-24 22:34:40|1019.72|1009.22|1019.75|1009.25|1019.75|1009.25|1019.72|1009.22|2
1653431700000|2022-05-24 22:35:00|1019.41|1008.91|1018.97|1008.47|1019.42|1008.92|1018.92|1008.42|6
1653431710000|2022-05-24 22:35:10|1018.99|1008.49|1019.07|1008.57|1019.07|1008.57|1018.99|1008.49|3
1653431720000|2022-05-24 22:35:20|1019.75|1009.25|1019.72|1009.22|1019.75|1009.25|1019.72|1009.22|2
1653431730000|2022-05-24 22:35:30|1019.73|1009.23|1019.75|1009.25|1019.75|1009.25|1019.73|1009.23|2
1653431740000|2022-05-24 22:35:40|1019.73|1009.23|1019.75|1009.25|1019.75|1009.25|1019.73|1009.23|4
1653431750000|2022-05-24 22:35:50|1019.7|1009.2|1019.75|1009.25|1019.75|1009.25|1019.68|1009.18|6
1653431760000|2022-05-24 22:36:00|1019.66|1009.16|1019.75|1009.25|1019.82|1009.32|1019.66|1009.16|7
1653431770000|2022-05-24 22:36:10|1019.8|1009.3|1019.75|1009.25|1019.8|1009.3|1019.75|1009.25|2
1653431810000|2022-05-24 22:36:50|1018.89|1008.39|1019.27|1008.77|1019.27|1008.77|1018.89|1008.39|9
1653431820000|2022-05-24 22:37:00|1019.16|1008.66|1019.19|1008.69|1019.25|1008.75|1019.13|1008.63|10
1653431830000|2022-05-24 22:37:10|1018.74|1008.24|1018.73|1008.23|1018.74|1008.24|1018.67|1008.17|7
1653431840000|2022-05-24 22:37:20|1018.7|1008.2|1017.83|1007.33|1018.73|1008.23|1017.75|1007.25|16
1653431850000|2022-05-24 22:37:30|1017.88|1007.38|1017.88|1007.38|1017.88|1007.38|1017.82|1007.32|3
1653431860000|2022-05-24 22:37:40|1018|1007.5|1017.02|1006.52|1018|1007.5|1017.02|1006.52|6
1653431870000|2022-05-24 22:37:50|1017.47|1006.97|1017.17|1006.67|1017.5|1007|1017.02|1006.52|13
1653431880000|2022-05-24 22:38:00|1017.34|1006.84|1017.84|1007.34|1017.84|1007.34|1017.2|1006.7|21
1653431890000|2022-05-24 22:38:10|1017.85|1007.35|1017.99|1007.49|1017.99|1007.49|1017.85|1007.35|6
1653431900000|2022-05-24 22:38:20|1017.96|1007.46|1018.11|1007.61|1018.17|1007.67|1017.9|1007.4|12
1653431910000|2022-05-24 22:38:30|1018|1007.5|1018.75|1008.25|1018.75|1008.25|1018|1007.5|19
1653431940000|2022-05-24 22:39:00|1019.04|1008.54|1019.61|1009.11|1019.61|1009.11|1019.04|1008.54|3
1653431950000|2022-05-24 22:39:10|1019.75|1009.25|1019.75|1009.25|1019.75|1009.25|1019.75|1009.25|1
1653431960000|2022-05-24 22:39:20|1019.64|1009.14|1019.75|1009.25|1019.75|1009.25|1019.64|1009.14|12
1653431970000|2022-05-24 22:39:30|1019.7|1009.2|1019.7|1009.2|1019.75|1009.25|1019.67|1009.17|11
1653431980000|2022-05-24 22:39:40|1019.62|1009.12|1018.97|1008.47|1019.62|1009.12|1018.9|1008.4|7
1653431990000|2022-05-24 22:39:50|1019.01|1008.51|1019.01|1008.51|1019.01|1008.51|1019.01|1008.51|1
1653432000000|2022-05-24 22:40:00|1019.04|1008.54|1019.72|1009.22|1019.72|1009.22|1019.01|1008.51|6
1653432010000|2022-05-24 22:40:10|1019.73|1009.23|1019.74|1009.24|1019.74|1009.24|1019.73|1009.23|2
1653432030000|2022-05-24 22:40:30|1019.72|1009.22|1019.77|1009.27|1019.77|1009.27|1019.72|1009.22|4
1653432040000|2022-05-24 22:40:40|1019.82|1009.32|1019.57|1009.07|1019.82|1009.32|1019.57|1009.07|12
1653432050000|2022-05-24 22:40:50|1019.6|1009.1|1018.79|1008.29|1019.61|1009.11|1018.75|1008.25|16
1653432060000|2022-05-24 22:41:00|1018.75|1008.25|1018.96|1008.46|1019.02|1008.52|1018.75|1008.25|15
1653432070000|2022-05-24 22:41:10|1019.08|1008.58|1018.94|1008.44|1019.08|1008.58|1018.93|1008.43|7
1653432080000|2022-05-24 22:41:20|1018.93|1008.43|1018.86|1008.36|1018.93|1008.43|1018.86|1008.36|2
1653432090000|2022-05-24 22:41:30|1018.87|1008.37|1018.87|1008.37|1018.87|1008.37|1018.87|1008.37|1
1653432100000|2022-05-24 22:41:40|1018.86|1008.36|1018.8|1008.3|1018.86|1008.36|1018.75|1008.25|15
1653432110000|2022-05-24 22:41:50|1018.83|1008.33|1018.82|1008.32|1018.83|1008.33|1018.73|1008.23|12
1653432120000|2022-05-24 22:42:00|1018.83|1008.33|1018.96|1008.46|1018.96|1008.46|1018.71|1008.21|14
1653432130000|2022-05-24 22:42:10|1019.09|1008.59|1018.84|1008.34|1019.09|1008.59|1018.84|1008.34|4
1653432160000|2022-05-24 22:42:40|1018.8|1008.3|1018.87|1008.37|1018.95|1008.45|1018.8|1008.3|10
1653432170000|2022-05-24 22:42:50|1018.78|1008.28|1018.77|1008.27|1018.81|1008.31|1018.63|1008.13|22
1653432180000|2022-05-24 22:43:00|1018.83|1008.33|1018.83|1008.33|1018.88|1008.38|1018.75|1008.25|15
1653432190000|2022-05-24 22:43:10|1018.82|1008.32|1018.78|1008.28|1018.82|1008.32|1018.76|1008.26|3
1653432200000|2022-05-24 22:43:20|1018.77|1008.27|1018.82|1008.32|1018.82|1008.32|1018.77|1008.27|4
1653432210000|2022-05-24 22:43:30|1018.81|1008.31|1018.89|1008.39|1018.97|1008.47|1018.81|1008.31|8
1653432220000|2022-05-24 22:43:40|1018.97|1008.47|1019.02|1008.52|1019.1|1008.6|1018.97|1008.47|17
1653432230000|2022-05-24 22:43:50|1018.97|1008.47|1018.89|1008.39|1019.01|1008.51|1018.77|1008.27|25
1653432240000|2022-05-24 22:44:00|1018.86|1008.36|1018.86|1008.36|1018.87|1008.37|1018.86|1008.36|3
1653432250000|2022-05-24 22:44:10|1018.85|1008.35|1018.81|1008.31|1018.85|1008.35|1018.81|1008.31|2
1653432260000|2022-05-24 22:44:20|1018.82|1008.32|1018.82|1008.32|1018.82|1008.32|1018.81|1008.31|5
1653432270000|2022-05-24 22:44:30|1018.81|1008.31|1019.2|1008.7|1019.23|1008.73|1018.71|1008.21|9
1653432280000|2022-05-24 22:44:40|1019.08|1008.58|1019.16|1008.66|1019.21|1008.71|1018.94|1008.44|8
1653432290000|2022-05-24 22:44:50|1019.06|1008.56|1019.1|1008.6|1019.23|1008.73|1019|1008.5|10
1653432300000|2022-05-24 22:45:00|1019|1008.5|1019|1008.5|1019.06|1008.56|1018.92|1008.42|25
1653432310000|2022-05-24 22:45:10|1019.08|1008.58|1019|1008.5|1019.1|1008.6|1018.98|1008.48|6
1653432320000|2022-05-24 22:45:20|1019.2|1008.7|1019.6|1009.1|1019.75|1009.25|1019|1008.5|14
1653432330000|2022-05-24 22:45:30|1019.75|1009.25|1019.75|1009.25|1019.78|1009.28|1019.75|1009.25|5
1653432340000|2022-05-24 22:45:40|1019.69|1009.19|1019.78|1009.28|1019.79|1009.29|1019.69|1009.19|7
1653432350000|2022-05-24 22:45:50|1019.71|1009.21|1019.75|1009.25|1019.75|1009.25|1019.71|1009.21|2
1653432360000|2022-05-24 22:46:00|1019.72|1009.22|1019.72|1009.22|1019.72|1009.22|1019.72|1009.22|1
1653432370000|2022-05-24 22:46:10|1019.75|1009.25|1019.9|1009.4|1019.9|1009.4|1019.75|1009.25|4
1653432380000|2022-05-24 22:46:20|1019.82|1009.32|1019.82|1009.32|1019.82|1009.32|1019.82|1009.32|1
1653432400000|2022-05-24 22:46:40|1019.75|1009.25|1019.7|1009.2|1019.75|1009.25|1019.7|1009.2|3
1653432410000|2022-05-24 22:46:50|1019.72|1009.22|1019.72|1009.22|1019.76|1009.26|1019.72|1009.22|8
1653432420000|2022-05-24 22:47:00|1019.7|1009.2|1019.67|1009.17|1019.75|1009.25|1019.67|1009.17|11
1653432430000|2022-05-24 22:47:10|1019.72|1009.22|1019.5|1009|1019.75|1009.25|1019.5|1009|8
1653432440000|2022-05-24 22:47:20|1019.45|1008.95|1020.77|1010.27|1020.79|1010.29|1019.32|1008.82|30
1653432450000|2022-05-24 22:47:30|1020.79|1010.29|1020.77|1010.27|1020.79|1010.29|1020.77|1010.27|6
1653432460000|2022-05-24 22:47:40|1021.07|1010.57|1021.15|1010.65|1021.15|1010.65|1021.07|1010.57|6
1653432470000|2022-05-24 22:47:50|1020.83|1010.33|1020.8|1010.3|1020.83|1010.33|1020.8|1010.3|4
1653432480000|2022-05-24 22:48:00|1020.91|1010.41|1020.85|1010.35|1020.92|1010.42|1020.8|1010.3|9
1653432490000|2022-05-24 22:48:10|1020.87|1010.37|1020.84|1010.34|1020.91|1010.41|1020.74|1010.24|17
1653432500000|2022-05-24 22:48:20|1020.87|1010.37|1020.83|1010.33|1021.02|1010.52|1020.77|1010.27|18
1653432510000|2022-05-24 22:48:30|1020.89|1010.39|1020.82|1010.32|1020.89|1010.39|1020.82|1010.32|5
1653432520000|2022-05-24 22:48:40|1020.85|1010.35|1020.88|1010.38|1021.23|1010.73|1020.85|1010.35|13
1653432530000|2022-05-24 22:48:50|1020.98|1010.48|1020.84|1010.34|1020.98|1010.48|1020.84|1010.34|9
1653432540000|2022-05-24 22:49:00|1020.94|1010.44|1020.76|1010.26|1020.94|1010.44|1020.75|1010.25|12
1653432550000|2022-05-24 22:49:10|1020.78|1010.28|1020.7|1010.2|1020.8|1010.3|1020.68|1010.18|18
1653432560000|2022-05-24 22:49:20|1020.71|1010.21|1020.75|1010.25|1020.75|1010.25|1020.64|1010.14|7
1653432570000|2022-05-24 22:49:30|1020.69|1010.19|1020.75|1010.25|1020.75|1010.25|1020.69|1010.19|2
1653432590000|2022-05-24 22:49:50|1020.02|1009.52|1019.91|1009.41|1020.02|1009.52|1019.85|1009.35|5
1653432600000|2022-05-24 22:50:00|1019.95|1009.45|1020.05|1009.55|1020.1|1009.6|1019.85|1009.35|4
1653432620000|2022-05-24 22:50:20|1019.97|1009.47|1019.83|1009.33|1019.97|1009.47|1019.83|1009.33|3
1653432630000|2022-05-24 22:50:30|1019.9|1009.4|1019.9|1009.4|1019.9|1009.4|1019.9|1009.4|1
1653432640000|2022-05-24 22:50:40|1019.93|1009.43|1019.9|1009.4|1019.93|1009.43|1019.9|1009.4|2
1653432650000|2022-05-24 22:50:50|1019.75|1009.25|1019.75|1009.25|1019.75|1009.25|1019.75|1009.25|1
1653432660000|2022-05-24 22:51:00|1019.89|1009.39|1019.82|1009.32|1019.9|1009.4|1019.82|1009.32|6
1653432670000|2022-05-24 22:51:10|1019.88|1009.38|1019.93|1009.43|1019.94|1009.44|1019.73|1009.23|17
1653432680000|2022-05-24 22:51:20|1020.1|1009.6|1019.94|1009.44|1020.32|1009.82|1019.94|1009.44|22
1653432690000|2022-05-24 22:51:30|1020.16|1009.66|1020.03|1009.53|1020.16|1009.66|1019.94|1009.44|24
1653432700000|2022-05-24 22:51:40|1019.95|1009.45|1019.95|1009.45|1020.13|1009.63|1019.95|1009.45|10
1653432710000|2022-05-24 22:51:50|1019.96|1009.46|1020.01|1009.51|1020.01|1009.51|1019.96|1009.46|3
1653432720000|2022-05-24 22:52:00|1020.02|1009.52|1020.01|1009.51|1020.02|1009.52|1020.01|1009.51|2
1653432730000|2022-05-24 22:52:10|1020.08|1009.58|1020.11|1009.61|1020.11|1009.61|1020.06|1009.56|4
1653432750000|2022-05-24 22:52:30|1020.06|1009.56|1019.94|1009.44|1020.06|1009.56|1019.94|1009.44|3
1653432760000|2022-05-24 22:52:40|1019.95|1009.45|1020.04|1009.54|1020.22|1009.72|1019.95|1009.45|14
1653432770000|2022-05-24 22:52:50|1019.98|1009.48|1019.94|1009.44|1020.01|1009.51|1019.9|1009.4|5
1653432790000|2022-05-24 22:53:10|1019.67|1009.17|1019.67|1009.17|1019.67|1009.17|1019.67|1009.17|1
1653432800000|2022-05-24 22:53:20|1019.55|1009.05|1019.44|1008.94|1019.8|1009.3|1019.39|1008.89|18
1653432810000|2022-05-24 22:53:30|1019.45|1008.95|1019.75|1009.25|1019.84|1009.34|1018.98|1008.48|23
1653432820000|2022-05-24 22:53:40|1019.84|1009.34|1020.13|1009.63|1020.15|1009.65|1019.84|1009.34|13
1653432830000|2022-05-24 22:53:50|1020.11|1009.61|1020.01|1009.51|1020.13|1009.63|1020.01|1009.51|10
1653432840000|2022-05-24 22:54:00|1020.02|1009.52|1020.22|1009.72|1020.22|1009.72|1020.01|1009.51|14
1653432850000|2022-05-24 22:54:10|1020.19|1009.69|1020.22|1009.72|1020.23|1009.73|1020.15|1009.65|11
1653432860000|2022-05-24 22:54:20|1020.23|1009.73|1020.23|1009.73|1020.23|1009.73|1020.17|1009.67|12
1653432870000|2022-05-24 22:54:30|1020.24|1009.74|1021.52|1011.02|1021.52|1011.02|1020.24|1009.74|12
1653432880000|2022-05-24 22:54:40|1021.85|1011.35|1021.9|1011.4|1022.02|1011.52|1021.76|1011.26|10
1653432890000|2022-05-24 22:54:50|1021.95|1011.45|1022|1011.5|1022.05|1011.55|1021.9|1011.4|12
1653432900000|2022-05-24 22:55:00|1021.95|1011.45|1021.85|1011.35|1022|1011.5|1021.85|1011.35|4
1653432950000|2022-05-24 22:55:50|1021.38|1010.88|1021.35|1010.85|1021.39|1010.89|1021.35|1010.85|4
1653432960000|2022-05-24 22:56:00|1021.3|1010.8|1021.2|1010.7|1021.48|1010.98|1021.2|1010.7|8
1653432970000|2022-05-24 22:56:10|1021.14|1010.64|1021.35|1010.85|1021.35|1010.85|1021|1010.5|19
1653432980000|2022-05-24 22:56:20|1021.14|1010.64|1020.9|1010.4|1021.39|1010.89|1020.85|1010.35|20
1653432990000|2022-05-24 22:56:30|1021|1010.5|1021.1|1010.6|1021.17|1010.67|1020.75|1010.25|11
1653433000000|2022-05-24 22:56:40|1021.13|1010.63|1020.75|1010.25|1021.17|1010.67|1020.75|1010.25|16
1653433010000|2022-05-24 22:56:50|1021.1|1010.6|1021.1|1010.6|1021.13|1010.63|1021.03|1010.53|8
1653433020000|2022-05-24 22:57:00|1021.06|1010.56|1020.83|1010.33|1021.19|1010.69|1020.79|1010.29|16
1653433030000|2022-05-24 22:57:10|1020.85|1010.35|1020.96|1010.46|1021.01|1010.51|1020.83|1010.33|5
1653433040000|2022-05-24 22:57:20|1020.93|1010.43|1020.93|1010.43|1020.93|1010.43|1020.93|1010.43|1
1653433050000|2022-05-24 22:57:30|1020.95|1010.45|1020.93|1010.43|1020.95|1010.45|1020.93|1010.43|6
1653433060000|2022-05-24 22:57:40|1021.02|1010.52|1020.99|1010.49|1021.14|1010.64|1020.98|1010.48|9
1653433070000|2022-05-24 22:57:50|1021|1010.5|1021|1010.5|1021.04|1010.54|1020.95|1010.45|6
1653433080000|2022-05-24 22:58:00|1020.91|1010.41|1020.92|1010.42|1021|1010.5|1020.85|1010.35|11
1653433090000|2022-05-24 22:58:10|1020.94|1010.44|1020.93|1010.43|1021.06|1010.56|1020.85|1010.35|15
1653433100000|2022-05-24 22:58:20|1020.98|1010.48|1020.93|1010.43|1020.98|1010.48|1020.93|1010.43|2
1653433110000|2022-05-24 22:58:30|1020.8|1010.3|1021.01|1010.51|1021.01|1010.51|1020.78|1010.28|4
1653433120000|2022-05-24 22:58:40|1020.91|1010.41|1020.92|1010.42|1020.98|1010.48|1020.88|1010.38|9
1653433130000|2022-05-24 22:58:50|1020.88|1010.38|1020.96|1010.46|1021.08|1010.58|1020.88|1010.38|11
1653433140000|2022-05-24 22:59:00|1020.93|1010.43|1021.13|1010.63|1021.16|1010.66|1020.88|1010.38|21
1653433150000|2022-05-24 22:59:10|1021.16|1010.66|1021.08|1010.58|1021.16|1010.66|1020.96|1010.46|3
1653433160000|2022-05-24 22:59:20|1021.07|1010.57|1021.08|1010.58|1021.08|1010.58|1020.93|1010.43|6
1653433170000|2022-05-24 22:59:30|1020.95|1010.45|1021.08|1010.58|1021.08|1010.58|1020.95|1010.45|2
1653433180000|2022-05-24 22:59:40|1020.93|1010.43|1020.96|1010.46|1020.96|1010.46|1020.93|1010.43|2
1653433190000|2022-05-24 22:59:50|1021.01|1010.51|1021.01|1010.51|1021.01|1010.51|1020.96|1010.46|6
1653433200000|2022-05-24 23:00:00|1021.02|1010.52|1021.82|1011.32|1021.82|1011.32|1021.02|1010.52|24
1653433210000|2022-05-24 23:00:10|1021.75|1011.25|1022.5|1012|1022.5|1012|1021.75|1011.25|12
1653433220000|2022-05-24 23:00:20|1022.53|1012.03|1022.85|1012.35|1023.75|1013.25|1022.3|1011.8|14
1653433230000|2022-05-24 23:00:30|1022.83|1012.33|1022.81|1012.31|1022.83|1012.33|1022.76|1012.26|5
1653433240000|2022-05-24 23:00:40|1022.78|1012.28|1022.76|1012.26|1022.81|1012.31|1022.76|1012.26|3
1653433260000|2022-05-24 23:01:00|1022.78|1012.28|1022.71|1012.21|1022.78|1012.28|1022.05|1011.55|21
1653433270000|2022-05-24 23:01:10|1022.46|1011.96|1022.41|1011.91|1022.46|1011.96|1022.41|1011.91|2
1653433290000|2022-05-24 23:01:30|1022.15|1011.65|1022.15|1011.65|1022.25|1011.75|1022.1|1011.6|9
1653433300000|2022-05-24 23:01:40|1021.74|1011.24|1021.74|1011.24|1021.74|1011.24|1021.74|1011.24|1
1653433310000|2022-05-24 23:01:50|1021.77|1011.27|1021.77|1011.27|1021.78|1011.28|1021.3|1010.8|10
1653433320000|2022-05-24 23:02:00|1021.76|1011.26|1021.77|1011.27|1021.77|1011.27|1021.3|1010.8|13
1653433330000|2022-05-24 23:02:10|1021.34|1010.84|1021.64|1011.14|1021.77|1011.27|1021.31|1010.81|5
1653433340000|2022-05-24 23:02:20|1021.23|1010.73|1021.12|1010.62|1021.75|1011.25|1021.12|1010.62|8
1653433350000|2022-05-24 23:02:30|1021.19|1010.69|1020.82|1010.32|1021.26|1010.76|1020.82|1010.32|5
1653433360000|2022-05-24 23:02:40|1020.85|1010.35|1020.75|1010.25|1020.86|1010.36|1020.75|1010.25|11
1653433370000|2022-05-24 23:02:50|1020.8|1010.3|1020.13|1009.63|1020.8|1010.3|1020.13|1009.63|9
1653433380000|2022-05-24 23:03:00|1020.12|1009.62|1019.53|1009.03|1020.12|1009.62|1019.53|1009.03|18
1653433390000|2022-05-24 23:03:10|1019.5|1009|1019.3|1008.8|1019.53|1009.03|1019.3|1008.8|5
1653433400000|2022-05-24 23:03:20|1019.22|1008.72|1019.3|1008.8|1019.45|1008.95|1018.88|1008.38|15
1653433410000|2022-05-24 23:03:30|1018.88|1008.38|1018.91|1008.41|1019.03|1008.53|1018.88|1008.38|16
1653433420000|2022-05-24 23:03:40|1018.97|1008.47|1018.86|1008.36|1018.97|1008.47|1018.82|1008.32|8
1653433430000|2022-05-24 23:03:50|1018.84|1008.34|1018.87|1008.37|1018.89|1008.39|1018.8|1008.3|13
1653433440000|2022-05-24 23:04:00|1018.89|1008.39|1018.88|1008.38|1018.91|1008.41|1018.85|1008.35|11
1653433450000|2022-05-24 23:04:10|1018.75|1008.25|1018.83|1008.33|1018.88|1008.38|1018.75|1008.25|7
1653433460000|2022-05-24 23:04:20|1018.88|1008.38|1019.63|1009.13|1019.63|1009.13|1018.83|1008.33|10
1653433470000|2022-05-24 23:04:30|1019.65|1009.15|1019.67|1009.17|1019.67|1009.17|1019.65|1009.15|2
1653433480000|2022-05-24 23:04:40|1019.63|1009.13|1019.61|1009.11|1019.63|1009.13|1019.61|1009.11|2
1653433490000|2022-05-24 23:04:50|1019.58|1009.08|1019.65|1009.15|1019.65|1009.15|1019.55|1009.05|6
1653433500000|2022-05-24 23:05:00|1019.67|1009.17|1019.87|1009.37|1019.87|1009.37|1019.67|1009.17|9
1653433510000|2022-05-24 23:05:10|1019.93|1009.43|1019.75|1009.25|1019.93|1009.43|1019.73|1009.23|6
1653433520000|2022-05-24 23:05:20|1019.74|1009.24|1020.01|1009.51|1020.07|1009.57|1019.74|1009.24|11
1653433530000|2022-05-24 23:05:30|1020.02|1009.52|1020.01|1009.51|1020.09|1009.59|1019.96|1009.46|10
1653433540000|2022-05-24 23:05:40|1020.02|1009.52|1020.01|1009.51|1020.06|1009.56|1019.96|1009.46|7
1653433550000|2022-05-24 23:05:50|1020.02|1009.52|1019.33|1008.83|1020.11|1009.61|1019.2|1008.7|18
1653433560000|2022-05-24 23:06:00|1019.17|1008.67|1020.73|1010.23|1020.83|1010.33|1018.94|1008.44|32
1653433570000|2022-05-24 23:06:10|1020.8|1010.3|1020.73|1010.23|1020.82|1010.32|1020.73|1010.23|12
1653433590000|2022-05-24 23:06:30|1021.1|1010.6|1020.86|1010.36|1021.1|1010.6|1020.81|1010.31|12
1653433600000|2022-05-24 23:06:40|1020.98|1010.48|1020.97|1010.47|1020.98|1010.48|1020.88|1010.38|5
1653433610000|2022-05-24 23:06:50|1020.93|1010.43|1020.93|1010.43|1020.93|1010.43|1020.85|1010.35|4
1653433630000|2022-05-24 23:07:10|1020.9|1010.4|1020.83|1010.33|1020.9|1010.4|1020.82|1010.32|3
1653433640000|2022-05-24 23:07:20|1020.85|1010.35|1020.98|1010.48|1020.98|1010.48|1020.85|1010.35|5
1653433650000|2022-05-24 23:07:30|1021.18|1010.68|1021.7|1011.2|1021.7|1011.2|1021.18|1010.68|3
1653433660000|2022-05-24 23:07:40|1021.69|1011.19|1020.86|1010.36|1021.69|1011.19|1020.86|1010.36|9
1653433670000|2022-05-24 23:07:50|1020.87|1010.37|1020.91|1010.41|1021|1010.5|1020.87|1010.37|13
1653433680000|2022-05-24 23:08:00|1020.95|1010.45|1021.04|1010.54|1021.05|1010.55|1020.95|1010.45|8
1653433690000|2022-05-24 23:08:10|1021.05|1010.55|1021.03|1010.53|1021.05|1010.55|1021.03|1010.53|3
1653433700000|2022-05-24 23:08:20|1021.04|1010.54|1021.05|1010.55|1021.05|1010.55|1021.03|1010.53|4
1653433710000|2022-05-24 23:08:30|1021.2|1010.7|1021.06|1010.56|1021.2|1010.7|1021.05|1010.55|5
1653433720000|2022-05-24 23:08:40|1021.07|1010.57|1021.08|1010.58|1021.1|1010.6|1021.07|1010.57|4
1653433730000|2022-05-24 23:08:50|1021.09|1010.59|1021.09|1010.59|1021.09|1010.59|1021.09|1010.59|1
1653433740000|2022-05-24 23:09:00|1021.18|1010.68|1021.75|1011.25|1021.75|1011.25|1021.18|1010.68|2
1653433750000|2022-05-24 23:09:10|1022.25|1011.75|1022.58|1012.08|1022.59|1012.09|1022.25|1011.75|11
1653433760000|2022-05-24 23:09:20|1022.59|1012.09|1023.12|1012.62|1023.12|1012.62|1022.56|1012.06|9
1653433770000|2022-05-24 23:09:30|1023.14|1012.64|1024.07|1013.57|1024.28|1013.78|1023.14|1012.64|18
1653433780000|2022-05-24 23:09:40|1024.17|1013.67|1025.71|1015.21|1025.71|1015.21|1024.08|1013.58|23
1653433790000|2022-05-24 23:09:50|1026.21|1015.71|1026.72|1016.22|1026.89|1016.39|1025.5|1015|33
1653433800000|2022-05-24 23:10:00|1026.3|1015.8|1028.48|1017.98|1028.48|1017.98|1026.06|1015.56|30
1653433810000|2022-05-24 23:10:10|1029.35|1018.85|1029.25|1018.75|1030.32|1019.82|1029.1|1018.6|28
1653433820000|2022-05-24 23:10:20|1029.31|1018.81|1030.72|1020.22|1030.72|1020.22|1029.31|1018.81|22
1653433830000|2022-05-24 23:10:30|1030.7|1020.2|1029.26|1018.76|1030.72|1020.22|1028.9|1018.4|28
1653433840000|2022-05-24 23:10:40|1029.15|1018.65|1028.57|1018.07|1029.15|1018.65|1028.2|1017.7|25
1653433850000|2022-05-24 23:10:50|1028.56|1018.06|1027.84|1017.34|1028.56|1018.06|1027.84|1017.34|24
1653433860000|2022-05-24 23:11:00|1027.83|1017.33|1027.4|1016.9|1027.93|1017.43|1027.28|1016.78|27
1653433870000|2022-05-24 23:11:10|1027.3|1016.8|1025.92|1015.42|1027.31|1016.81|1025.85|1015.35|30
1653433880000|2022-05-24 23:11:20|1025.94|1015.44|1026.17|1015.67|1026.22|1015.72|1025.69|1015.19|29
1653433890000|2022-05-24 23:11:30|1026.07|1015.57|1026.32|1015.82|1026.32|1015.82|1025.83|1015.33|15
1653433900000|2022-05-24 23:11:40|1026.2|1015.7|1026.21|1015.71|1026.32|1015.82|1025.92|1015.42|19
1653433910000|2022-05-24 23:11:50|1026.22|1015.72|1026.64|1016.14|1026.64|1016.14|1026.05|1015.55|16
1653433920000|2022-05-24 23:12:00|1026.58|1016.08|1027.72|1017.22|1027.75|1017.25|1026.46|1015.96|17
1653433930000|2022-05-24 23:12:10|1027.74|1017.24|1028.63|1018.13|1028.63|1018.13|1027.72|1017.22|21
1653433940000|2022-05-24 23:12:20|1028.67|1018.17|1028.37|1017.87|1028.69|1018.19|1028.3|1017.8|26
1653433950000|2022-05-24 23:12:30|1028.4|1017.9|1027.95|1017.45|1028.66|1018.16|1027.93|1017.43|18
1653433960000|2022-05-24 23:12:40|1027.94|1017.44|1027.84|1017.34|1028.1|1017.6|1027.83|1017.33|10
1653433970000|2022-05-24 23:12:50|1027.79|1017.29|1027.48|1016.98|1027.79|1017.29|1027.01|1016.51|21
1653433980000|2022-05-24 23:13:00|1027.28|1016.78|1027.33|1016.83|1027.91|1017.41|1027.13|1016.63|29
1653433990000|2022-05-24 23:13:10|1027.08|1016.58|1026.61|1016.11|1027.08|1016.58|1026.61|1016.11|8
1653434000000|2022-05-24 23:13:20|1026.78|1016.28|1026.78|1016.28|1026.8|1016.3|1026.78|1016.28|3
1653434010000|2022-05-24 23:13:30|1026.61|1016.11|1026.55|1016.05|1026.61|1016.11|1026.43|1015.93|7
1653434020000|2022-05-24 23:13:40|1026.46|1015.96|1025.47|1014.97|1026.46|1015.96|1025.47|1014.97|19
1653434030000|2022-05-24 23:13:50|1025.51|1015.01|1026.7|1016.2|1026.7|1016.2|1025.51|1015.01|21
1653434040000|2022-05-24 23:14:00|1026.71|1016.21|1026.84|1016.34|1026.86|1016.36|1026.71|1016.21|9
1653434050000|2022-05-24 23:14:10|1026.79|1016.29|1026.45|1015.95|1026.79|1016.29|1026.45|1015.95|10
1653434060000|2022-05-24 23:14:20|1026.46|1015.96|1026.25|1015.75|1026.5|1016|1026.2|1015.7|6
1653434070000|2022-05-24 23:14:30|1026.2|1015.7|1026.45|1015.95|1026.45|1015.95|1025.95|1015.45|19
1653434080000|2022-05-24 23:14:40|1026.16|1015.66|1027.41|1016.91|1027.6|1017.1|1026.16|1015.66|24
1653434090000|2022-05-24 23:14:50|1027.36|1016.86|1027.17|1016.67|1027.36|1016.86|1027.1|1016.6|20
1653434100000|2022-05-24 23:15:00|1027.23|1016.73|1026.78|1016.28|1027.75|1017.25|1026.78|1016.28|24
1653434110000|2022-05-24 23:15:10|1026.77|1016.27|1027.66|1017.16|1027.66|1017.16|1026.77|1016.27|19
1653434120000|2022-05-24 23:15:20|1027.67|1017.17|1028.52|1018.02|1028.52|1018.02|1027.67|1017.17|14
1653434140000|2022-05-24 23:15:40|1028.49|1017.99|1028.46|1017.96|1028.5|1018|1027.79|1017.29|17
1653434150000|2022-05-24 23:15:50|1028.48|1017.98|1028.76|1018.26|1028.77|1018.27|1028.45|1017.95|20
1653434160000|2022-05-24 23:16:00|1028.74|1018.24|1028.73|1018.23|1028.75|1018.25|1028.5|1018|12
1653434180000|2022-05-24 23:16:20|1028.74|1018.24|1029.74|1019.24|1029.74|1019.24|1028.74|1018.24|8
1653434190000|2022-05-24 23:16:30|1029.75|1019.25|1029.66|1019.16|1029.75|1019.25|1029.39|1018.89|9
1653434200000|2022-05-24 23:16:40|1029.7|1019.2|1029.76|1019.26|1029.76|1019.26|1029.7|1019.2|5
1653434210000|2022-05-24 23:16:50|1029.73|1019.23|1030.73|1020.23|1030.75|1020.25|1029.73|1019.23|18
1653434220000|2022-05-24 23:17:00|1030.72|1020.22|1030.72|1020.22|1030.82|1020.32|1030.72|1020.22|13
1653434230000|2022-05-24 23:17:10|1030.78|1020.28|1030.75|1020.25|1030.82|1020.32|1030.72|1020.22|12
1653434240000|2022-05-24 23:17:20|1030.82|1020.32|1030.55|1020.05|1030.82|1020.32|1030.51|1020.01|21
1653434250000|2022-05-24 23:17:30|1030.15|1019.65|1030|1019.5|1030.24|1019.74|1029.9|1019.4|15
1653434260000|2022-05-24 23:17:40|1029.94|1019.44|1029.83|1019.33|1030.13|1019.63|1029.75|1019.25|11
1653434270000|2022-05-24 23:17:50|1029.81|1019.31|1029.78|1019.28|1029.81|1019.31|1029.78|1019.28|2
1653434280000|2022-05-24 23:18:00|1029.81|1019.31|1029.87|1019.37|1029.93|1019.43|1029.79|1019.29|8
1653434290000|2022-05-24 23:18:10|1029.88|1019.38|1030.72|1020.22|1030.72|1020.22|1029.87|1019.37|10
1653434320000|2022-05-24 23:18:40|1030.7|1020.2|1030.75|1020.25|1030.9|1020.4|1030.7|1020.2|10
1653434330000|2022-05-24 23:18:50|1030.8|1020.3|1030.75|1020.25|1030.8|1020.3|1030.75|1020.25|8
1653434340000|2022-05-24 23:19:00|1030.72|1020.22|1030.8|1020.3|1030.8|1020.3|1030.72|1020.22|4
1653434350000|2022-05-24 23:19:10|1030.78|1020.28|1030.75|1020.25|1030.78|1020.28|1030.75|1020.25|2
1653434370000|2022-05-24 23:19:30|1030.69|1020.19|1030.75|1020.25|1030.75|1020.25|1029.86|1019.36|15
1653434410000|2022-05-24 23:20:10|1030.78|1020.28|1030.75|1020.25|1030.78|1020.28|1030.75|1020.25|2
1653434440000|2022-05-24 23:20:40|1029.95|1019.45|1029.88|1019.38|1029.95|1019.45|1029.86|1019.36|3
1653434450000|2022-05-24 23:20:50|1030.11|1019.61|1030.02|1019.52|1030.11|1019.61|1029.84|1019.34|17
1653434460000|2022-05-24 23:21:00|1029.84|1019.34|1029.87|1019.37|1029.96|1019.46|1029.81|1019.31|8
1653434470000|2022-05-24 23:21:10|1029.86|1019.36|1029.84|1019.34|1029.87|1019.37|1029.84|1019.34|4
1653434490000|2022-05-24 23:21:30|1029.74|1019.24|1029.51|1019.01|1029.74|1019.24|1029.42|1018.92|12
1653434500000|2022-05-24 23:21:40|1029.58|1019.08|1029.05|1018.55|1029.58|1019.08|1029.05|1018.55|7
1653434510000|2022-05-24 23:21:50|1029.28|1018.78|1028.95|1018.45|1029.28|1018.78|1028.95|1018.45|10
1653434520000|2022-05-24 23:22:00|1028.86|1018.36|1028.7|1018.2|1028.86|1018.36|1027.75|1017.25|30
1653434530000|2022-05-24 23:22:10|1028.76|1018.26|1028.37|1017.87|1028.92|1018.42|1028.16|1017.66|16
1653434540000|2022-05-24 23:22:20|1028.1|1017.6|1028.72|1018.22|1028.72|1018.22|1027.48|1016.98|25
1653434550000|2022-05-24 23:22:30|1028.1|1017.6|1028.1|1017.6|1028.1|1017.6|1028.1|1017.6|1
1653434560000|2022-05-24 23:22:40|1028|1017.5|1027.79|1017.29|1028|1017.5|1027.75|1017.25|20
1653434570000|2022-05-24 23:22:50|1027.75|1017.25|1027.75|1017.25|1027.89|1017.39|1027.75|1017.25|13
1653434580000|2022-05-24 23:23:00|1027.79|1017.29|1027.79|1017.29|1027.82|1017.32|1027.75|1017.25|9
1653434590000|2022-05-24 23:23:10|1027.84|1017.34|1027.84|1017.34|1027.87|1017.37|1027.75|1017.25|4
1653434600000|2022-05-24 23:23:20|1028.02|1017.52|1027.79|1017.29|1028.25|1017.75|1027.79|1017.29|14
1653434610000|2022-05-24 23:23:30|1027.8|1017.3|1027.91|1017.41|1028.17|1017.67|1027.8|1017.3|22
1653434620000|2022-05-24 23:23:40|1027.89|1017.39|1027.92|1017.42|1028.24|1017.74|1027.75|1017.25|22
1653434630000|2022-05-24 23:23:50|1028.17|1017.67|1027.93|1017.43|1028.19|1017.69|1027.9|1017.4|14
1653434640000|2022-05-24 23:24:00|1028.08|1017.58|1028.27|1017.77|1028.27|1017.77|1028.08|1017.58|9
1653434650000|2022-05-24 23:24:10|1028.28|1017.78|1028.11|1017.61|1028.29|1017.79|1027.79|1017.29|14
1653434660000|2022-05-24 23:24:20|1028.07|1017.57|1028.02|1017.52|1028.07|1017.57|1028|1017.5|8
1653434670000|2022-05-24 23:24:30|1028.27|1017.77|1028.27|1017.77|1028.28|1017.78|1028.27|1017.77|3
1653434680000|2022-05-24 23:24:40|1028.28|1017.78|1027.89|1017.39|1028.28|1017.78|1027.89|1017.39|11
1653434690000|2022-05-24 23:24:50|1027.74|1017.24|1027.79|1017.29|1027.85|1017.35|1027.74|1017.24|12
1653434700000|2022-05-24 23:25:00|1027.78|1017.28|1027.99|1017.49|1028.11|1017.61|1027.74|1017.24|22
1653434710000|2022-05-24 23:25:10|1028.01|1017.51|1028.13|1017.63|1028.13|1017.63|1027.83|1017.33|9
1653434720000|2022-05-24 23:25:20|1027.85|1017.35|1027.98|1017.48|1027.98|1017.48|1027.85|1017.35|3
1653434730000|2022-05-24 23:25:30|1027.99|1017.49|1027.96|1017.46|1027.99|1017.49|1027.96|1017.46|3
1653434740000|2022-05-24 23:25:40|1028.04|1017.54|1028.1|1017.6|1028.1|1017.6|1028|1017.5|8
1653434750000|2022-05-24 23:25:50|1028.15|1017.65|1028.5|1018|1028.83|1018.33|1028.15|1017.65|23
1653434760000|2022-05-24 23:26:00|1028.54|1018.04|1028.5|1018|1028.56|1018.06|1028.5|1018|4
1653434770000|2022-05-24 23:26:10|1028.51|1018.01|1028.55|1018.05|1028.56|1018.06|1028.51|1018.01|6
1653434780000|2022-05-24 23:26:20|1028.54|1018.04|1028.55|1018.05|1028.55|1018.05|1028.5|1018|6
1653434790000|2022-05-24 23:26:30|1028.58|1018.08|1028.54|1018.04|1028.58|1018.08|1028.54|1018.04|2
1653434800000|2022-05-24 23:26:40|1028.5|1018|1028.02|1017.52|1028.52|1018.02|1028.02|1017.52|7
1653434810000|2022-05-24 23:26:50|1028.03|1017.53|1027.84|1017.34|1028.04|1017.54|1027.84|1017.34|10
1653434820000|2022-05-24 23:27:00|1027.73|1017.23|1027.78|1017.28|1027.89|1017.39|1027.24|1016.74|22
1653434830000|2022-05-24 23:27:10|1027.77|1017.27|1026.85|1016.35|1027.77|1017.27|1026.84|1016.34|15
1653434840000|2022-05-24 23:27:20|1026.84|1016.34|1026.15|1015.65|1026.94|1016.44|1026.15|1015.65|25
1653434850000|2022-05-24 23:27:30|1026.32|1015.82|1026.25|1015.75|1026.46|1015.96|1026.25|1015.75|13
1653434860000|2022-05-24 23:27:40|1025.83|1015.33|1026.76|1016.26|1026.78|1016.28|1025.83|1015.33|12
1653434870000|2022-05-24 23:27:50|1026.57|1016.07|1026.76|1016.26|1026.76|1016.26|1026.57|1016.07|4
1653434880000|2022-05-24 23:28:00|1026.77|1016.27|1026.71|1016.21|1026.77|1016.27|1026.7|1016.2|4
1653434890000|2022-05-24 23:28:10|1026.51|1016.01|1025.84|1015.34|1026.61|1016.11|1025.84|1015.34|15
1653434900000|2022-05-24 23:28:20|1025.75|1015.25|1025.75|1015.25|1025.75|1015.25|1025.75|1015.25|1
1653434920000|2022-05-24 23:28:40|1026.1|1015.6|1025.1|1014.6|1026.1|1015.6|1024.85|1014.35|14
1653434930000|2022-05-24 23:28:50|1025.15|1014.65|1024.83|1014.33|1025.2|1014.7|1024.83|1014.33|8
1653434940000|2022-05-24 23:29:00|1024.84|1014.34|1025.08|1014.58|1025.17|1014.67|1024.84|1014.34|9
1653434950000|2022-05-24 23:29:10|1025.09|1014.59|1025.75|1015.25|1025.75|1015.25|1025.09|1014.59|4
1653434960000|2022-05-24 23:29:20|1025.7|1015.2|1025.75|1015.25|1025.75|1015.25|1025.7|1015.2|4
1653434970000|2022-05-24 23:29:30|1025.74|1015.24|1025.75|1015.25|1025.75|1015.25|1025.74|1015.24|2
1653434980000|2022-05-24 23:29:40|1026.42|1015.92|1025.77|1015.27|1026.5|1016|1025.7|1015.2|15
1653434990000|2022-05-24 23:29:50|1025.88|1015.38|1025.71|1015.21|1025.88|1015.38|1025.68|1015.18|14
1653435000000|2022-05-24 23:30:00|1025.96|1015.46|1026.26|1015.76|1026.26|1015.76|1025.76|1015.26|14
1653435010000|2022-05-24 23:30:10|1026|1015.5|1026.63|1016.13|1026.63|1016.13|1025.75|1015.25|19
1653435020000|2022-05-24 23:30:20|1026.59|1016.09|1026.45|1015.95|1026.63|1016.13|1026.45|1015.95|7
1653435030000|2022-05-24 23:30:30|1026.47|1015.97|1026.48|1015.98|1026.75|1016.25|1026.47|1015.97|16
1653435040000|2022-05-24 23:30:40|1026.45|1015.95|1026.34|1015.84|1026.45|1015.95|1025.95|1015.45|6
1653435050000|2022-05-24 23:30:50|1026.46|1015.96|1026.33|1015.83|1026.46|1015.96|1025.96|1015.46|4
1653435060000|2022-05-24 23:31:00|1026.32|1015.82|1025.85|1015.35|1026.32|1015.82|1025.75|1015.25|12
1653435070000|2022-05-24 23:31:10|1025.75|1015.25|1025.84|1015.34|1025.84|1015.34|1025.75|1015.25|7
1653435080000|2022-05-24 23:31:20|1025.85|1015.35|1025.91|1015.41|1026.19|1015.69|1025.85|1015.35|13
1653435090000|2022-05-24 23:31:30|1025.93|1015.43|1025.95|1015.45|1025.95|1015.45|1025.86|1015.36|10
1653435100000|2022-05-24 23:31:40|1025.94|1015.44|1026.54|1016.04|1026.75|1016.25|1025.94|1015.44|8
1653435110000|2022-05-24 23:31:50|1026.52|1016.02|1026.75|1016.25|1026.75|1016.25|1026.49|1015.99|5
1653435120000|2022-05-24 23:32:00|1026.72|1016.22|1026.71|1016.21|1026.72|1016.22|1026.7|1016.2|3
1653435130000|2022-05-24 23:32:10|1026.72|1016.22|1026.75|1016.25|1026.85|1016.35|1026.72|1016.22|8
1653435160000|2022-05-24 23:32:40|1026.97|1016.47|1026.75|1016.25|1026.97|1016.47|1026.75|1016.25|7
1653435170000|2022-05-24 23:32:50|1026.74|1016.24|1026.15|1015.65|1027.3|1016.8|1026.15|1015.65|16
1653435180000|2022-05-24 23:33:00|1026.04|1015.54|1025.8|1015.3|1026.04|1015.54|1025.67|1015.17|20
1653435190000|2022-05-24 23:33:10|1025.73|1015.23|1025.66|1015.16|1025.73|1015.23|1025.66|1015.16|2
1653435200000|2022-05-24 23:33:20|1025.62|1015.12|1024.11|1013.61|1025.62|1015.12|1024.11|1013.61|17
1653435210000|2022-05-24 23:33:30|1024.04|1013.54|1024.77|1014.27|1024.79|1014.29|1024|1013.5|24
1653435220000|2022-05-24 23:33:40|1024.71|1014.21|1024.47|1013.97|1024.78|1014.28|1024.47|1013.97|12
1653435230000|2022-05-24 23:33:50|1024.44|1013.94|1024.78|1014.28|1024.8|1014.3|1024.44|1013.94|7
1653435240000|2022-05-24 23:34:00|1024.79|1014.29|1024.79|1014.29|1024.79|1014.29|1024.79|1014.29|1
1653435250000|2022-05-24 23:34:10|1024.53|1014.03|1024.7|1014.2|1024.7|1014.2|1024.33|1013.83|18
1653435260000|2022-05-24 23:34:20|1024.71|1014.21|1023.76|1013.26|1024.78|1014.28|1023.76|1013.26|16
1653435270000|2022-05-24 23:34:30|1023.79|1013.29|1024.14|1013.64|1024.19|1013.69|1023.75|1013.25|21
1653435280000|2022-05-24 23:34:40|1023.85|1013.35|1023.85|1013.35|1024.04|1013.54|1023.75|1013.25|13
1653435290000|2022-05-24 23:34:50|1023.73|1013.23|1023.88|1013.38|1024.11|1013.61|1023.6|1013.1|19
1653435300000|2022-05-24 23:35:00|1024.15|1013.65|1023.89|1013.39|1024.21|1013.71|1023.89|1013.39|13
1653435310000|2022-05-24 23:35:10|1023.84|1013.34|1023.75|1013.25|1023.84|1013.34|1023.74|1013.24|4
1653435320000|2022-05-24 23:35:20|1023.85|1013.35|1023.84|1013.34|1023.85|1013.35|1023.84|1013.34|2
1653435330000|2022-05-24 23:35:30|1023.72|1013.22|1023.75|1013.25|1023.84|1013.34|1023.72|1013.22|3
1653435340000|2022-05-24 23:35:40|1023.72|1013.22|1023.84|1013.34|1023.84|1013.34|1023.72|1013.22|5
1653435360000|2022-05-24 23:36:00|1023.78|1013.28|1022.87|1012.37|1023.78|1013.28|1022.87|1012.37|10
1653435370000|2022-05-24 23:36:10|1022.93|1012.43|1022.93|1012.43|1022.93|1012.43|1022.93|1012.43|1
1653435380000|2022-05-24 23:36:20|1022.87|1012.37|1022.87|1012.37|1022.93|1012.43|1022.87|1012.37|3
1653435390000|2022-05-24 23:36:30|1022.88|1012.38|1022.87|1012.37|1022.88|1012.38|1022.87|1012.37|2
1653435410000|2022-05-24 23:36:50|1022.82|1012.32|1022.77|1012.27|1022.87|1012.37|1022.61|1012.11|11
1653435420000|2022-05-24 23:37:00|1022.58|1012.08|1022.18|1011.68|1022.82|1012.32|1021.75|1011.25|22
1653435430000|2022-05-24 23:37:10|1022.13|1011.63|1022.1|1011.6|1022.22|1011.72|1022.1|1011.6|5
1653435470000|2022-05-24 23:37:50|1022.13|1011.63|1022.13|1011.63|1022.13|1011.63|1022.13|1011.63|1
1653435480000|2022-05-24 23:38:00|1022.63|1012.13|1022.74|1012.24|1022.75|1012.25|1022.63|1012.13|11
1653435490000|2022-05-24 23:38:10|1022.72|1012.22|1022.73|1012.23|1022.75|1012.25|1022.47|1011.97|14
1653435500000|2022-05-24 23:38:20|1022.75|1012.25|1022.63|1012.13|1022.75|1012.25|1022.48|1011.98|16
1653435510000|2022-05-24 23:38:30|1022.13|1011.63|1022|1011.5|1022.2|1011.7|1022|1011.5|7
1653435520000|2022-05-24 23:38:40|1021.96|1011.46|1021.91|1011.41|1022.01|1011.51|1021.91|1011.41|3
1653435530000|2022-05-24 23:38:50|1021.95|1011.45|1022.1|1011.6|1022.1|1011.6|1021.95|1011.45|3
1653435540000|2022-05-24 23:39:00|1022.13|1011.63|1021.76|1011.26|1022.13|1011.63|1021.65|1011.15|13
1653435550000|2022-05-24 23:39:10|1021.68|1011.18|1021.75|1011.25|1021.75|1011.25|1021.68|1011.18|2
1653435560000|2022-05-24 23:39:20|1021.79|1011.29|1021.75|1011.25|1021.85|1011.35|1021.71|1011.21|10
1653435570000|2022-05-24 23:39:30|1021.79|1011.29|1021.81|1011.31|1021.85|1011.35|1021.65|1011.15|12
1653435580000|2022-05-24 23:39:40|1021.72|1011.22|1021.81|1011.31|1021.88|1011.38|1021.68|1011.18|9
1653435590000|2022-05-24 23:39:50|1021.83|1011.33|1021.8|1011.3|1021.83|1011.33|1021.8|1011.3|6
1653435610000|2022-05-24 23:40:10|1021.87|1011.37|1021.87|1011.37|1021.87|1011.37|1021.87|1011.37|1
1653435620000|2022-05-24 23:40:20|1021.89|1011.39|1021.86|1011.36|1021.89|1011.39|1021.86|1011.36|6
1653435630000|2022-05-24 23:40:30|1021.89|1011.39|1022.04|1011.54|1022.04|1011.54|1021.87|1011.37|8
1653435640000|2022-05-24 23:40:40|1021.99|1011.49|1021.85|1011.35|1021.99|1011.49|1021.85|1011.35|4
1653435650000|2022-05-24 23:40:50|1021.83|1011.33|1021.86|1011.36|1021.86|1011.36|1021.83|1011.33|2
1653435660000|2022-05-24 23:41:00|1021.87|1011.37|1021.65|1011.15|1021.89|1011.39|1021.59|1011.09|22
1653435670000|2022-05-24 23:41:10|1021.71|1011.21|1021.15|1010.65|1021.71|1011.21|1021.05|1010.55|17
1653435680000|2022-05-24 23:41:20|1021.18|1010.68|1021.05|1010.55|1021.23|1010.73|1021.05|1010.55|15
1653435690000|2022-05-24 23:41:30|1021.15|1010.65|1021.78|1011.28|1021.78|1011.28|1021.15|1010.65|17
1653435700000|2022-05-24 23:41:40|1021.75|1011.25|1021.81|1011.31|1022.22|1011.72|1021.75|1011.25|15
1653435710000|2022-05-24 23:41:50|1021.82|1011.32|1021.87|1011.37|1021.87|1011.37|1021.81|1011.31|7
1653435720000|2022-05-24 23:42:00|1021.88|1011.38|1021.88|1011.38|1021.89|1011.39|1021.88|1011.38|5
1653435740000|2022-05-24 23:42:20|1021.95|1011.45|1021.9|1011.4|1021.95|1011.45|1021.85|1011.35|13
1653435750000|2022-05-24 23:42:30|1021.85|1011.35|1022.11|1011.61|1022.17|1011.67|1021.81|1011.31|12
1653435760000|2022-05-24 23:42:40|1022.08|1011.58|1022.03|1011.53|1022.11|1011.61|1021.95|1011.45|15
1653435770000|2022-05-24 23:42:50|1022.13|1011.63|1022.04|1011.54|1022.13|1011.63|1021.95|1011.45|22
1653435780000|2022-05-24 23:43:00|1021.98|1011.48|1021.98|1011.48|1022.04|1011.54|1021.9|1011.4|19
1653435790000|2022-05-24 23:43:10|1022.13|1011.63|1022.8|1012.3|1022.85|1012.35|1022.11|1011.61|20
1653435800000|2022-05-24 23:43:20|1022.75|1012.25|1022.75|1012.25|1022.75|1012.25|1022.75|1012.25|1
1653435830000|2022-05-24 23:43:50|1022.9|1012.4|1022.8|1012.3|1022.93|1012.43|1022.8|1012.3|3
1653435840000|2022-05-24 23:44:00|1023.3|1012.8|1022.8|1012.3|1023.3|1012.8|1022.8|1012.3|2
1653435860000|2022-05-24 23:44:20|1022.75|1012.25|1022.98|1012.48|1023.2|1012.7|1022.75|1012.25|13
1653435870000|2022-05-24 23:44:30|1023.01|1012.51|1022.75|1012.25|1023.01|1012.51|1022.75|1012.25|4
1653435900000|2022-05-24 23:45:00|1022.85|1012.35|1023.75|1013.25|1023.75|1013.25|1022.85|1012.35|8
1653435910000|2022-05-24 23:45:10|1023.74|1013.24|1023.78|1013.28|1023.85|1013.35|1023.35|1012.85|22
1653435920000|2022-05-24 23:45:20|1023.76|1013.26|1023.75|1013.25|1023.78|1013.28|1023.72|1013.22|13
1653435930000|2022-05-24 23:45:30|1023.6|1013.1|1023.64|1013.14|1023.64|1013.14|1023.6|1013.1|3
1653435940000|2022-05-24 23:45:40|1022.9|1012.4|1022.88|1012.38|1022.9|1012.4|1022.83|1012.33|9
1653435950000|2022-05-24 23:45:50|1022.83|1012.33|1022.84|1012.34|1022.84|1012.34|1022.83|1012.33|2
1653435960000|2022-05-24 23:46:00|1023.1|1012.6|1023.12|1012.62|1023.29|1012.79|1023.05|1012.55|10
1653435970000|2022-05-24 23:46:10|1023.03|1012.53|1023.04|1012.54|1023.14|1012.64|1023|1012.5|5
1653435980000|2022-05-24 23:46:20|1022.84|1012.34|1022.94|1012.44|1022.98|1012.48|1022.84|1012.34|9
1653435990000|2022-05-24 23:46:30|1022.87|1012.37|1022.87|1012.37|1022.93|1012.43|1022.87|1012.37|7
1653436000000|2022-05-24 23:46:40|1022.81|1012.31|1022.83|1012.33|1022.85|1012.35|1022.81|1012.31|9
1653436010000|2022-05-24 23:46:50|1022.81|1012.31|1022.83|1012.33|1022.83|1012.33|1022.81|1012.31|2
1653436020000|2022-05-24 23:47:00|1022.84|1012.34|1022.84|1012.34|1022.84|1012.34|1022.84|1012.34|1
1653436030000|2022-05-24 23:47:10|1022.87|1012.37|1022.87|1012.37|1022.92|1012.42|1022.87|1012.37|7
1653436040000|2022-05-24 23:47:20|1022.98|1012.48|1022.87|1012.37|1022.98|1012.48|1022.87|1012.37|4
1653436050000|2022-05-24 23:47:30|1022.88|1012.38|1022.79|1012.29|1022.88|1012.38|1022.79|1012.29|5
1653436060000|2022-05-24 23:47:40|1022.81|1012.31|1022.81|1012.31|1022.81|1012.31|1022.81|1012.31|1
1653436070000|2022-05-24 23:47:50|1022.84|1012.34|1022.84|1012.34|1022.84|1012.34|1022.84|1012.34|1
1653436080000|2022-05-24 23:48:00|1022.85|1012.35|1022.85|1012.35|1022.86|1012.36|1022.75|1012.25|13
1653436090000|2022-05-24 23:48:10|1022.78|1012.28|1022.85|1012.35|1022.89|1012.39|1022.75|1012.25|11
1653436100000|2022-05-24 23:48:20|1022.84|1012.34|1022.83|1012.33|1022.84|1012.34|1022.82|1012.32|4
1653436110000|2022-05-24 23:48:30|1022.82|1012.32|1022.84|1012.34|1022.84|1012.34|1022.82|1012.32|3
1653436120000|2022-05-24 23:48:40|1022.93|1012.43|1022.87|1012.37|1023|1012.5|1022.87|1012.37|8
1653436130000|2022-05-24 23:48:50|1022.89|1012.39|1022.99|1012.49|1022.99|1012.49|1022.87|1012.37|22
1653436140000|2022-05-24 23:49:00|1022.89|1012.39|1022.87|1012.37|1023.04|1012.54|1022.87|1012.37|12
1653436150000|2022-05-24 23:49:10|1022.84|1012.34|1022.84|1012.34|1022.84|1012.34|1022.84|1012.34|1
1653436160000|2022-05-24 23:49:20|1022.81|1012.31|1022.89|1012.39|1022.9|1012.4|1022.81|1012.31|7
1653436170000|2022-05-24 23:49:30|1022.88|1012.38|1022.88|1012.38|1022.88|1012.38|1022.87|1012.37|7
1653436180000|2022-05-24 23:49:40|1022.87|1012.37|1022.83|1012.33|1022.88|1012.38|1022.75|1012.25|8
1653436200000|2022-05-24 23:50:00|1022.76|1012.26|1022.79|1012.29|1022.81|1012.31|1022.76|1012.26|7
1653436210000|2022-05-24 23:50:10|1022.81|1012.31|1024.44|1013.94|1024.44|1013.94|1022.81|1012.31|14
1653436220000|2022-05-24 23:50:20|1024.45|1013.95|1024.45|1013.95|1024.48|1013.98|1024.45|1013.95|5
1653436230000|2022-05-24 23:50:30|1024.48|1013.98|1024.23|1013.73|1024.48|1013.98|1024.23|1013.73|2
1653436240000|2022-05-24 23:50:40|1024.48|1013.98|1024.75|1014.25|1024.78|1014.28|1024.48|1013.98|9
1653436250000|2022-05-24 23:50:50|1024.78|1014.28|1024.75|1014.25|1024.8|1014.3|1024.72|1014.22|13
1653436260000|2022-05-24 23:51:00|1024.7|1014.2|1024.13|1013.63|1024.75|1014.25|1024.05|1013.55|14
1653436270000|2022-05-24 23:51:10|1024.2|1013.7|1024.2|1013.7|1024.3|1013.8|1024|1013.5|13
1653436280000|2022-05-24 23:51:20|1024|1013.5|1024.25|1013.75|1024.25|1013.75|1024|1013.5|6
1653436310000|2022-05-24 23:51:50|1024.29|1013.79|1024.15|1013.65|1024.44|1013.94|1024.15|1013.65|9
1653436320000|2022-05-24 23:52:00|1024.1|1013.6|1023.79|1013.29|1024.1|1013.6|1023.79|1013.29|3
1653436330000|2022-05-24 23:52:10|1023.69|1013.19|1023.42|1012.92|1023.69|1013.19|1022.92|1012.42|9
1653436340000|2022-05-24 23:52:20|1023.5|1013|1022.92|1012.42|1023.6|1013.1|1022.92|1012.42|20
1653436350000|2022-05-24 23:52:30|1022.97|1012.47|1023.3|1012.8|1023.42|1012.92|1022.94|1012.44|6
1653436360000|2022-05-24 23:52:40|1023.19|1012.69|1023.39|1012.89|1023.41|1012.91|1023.19|1012.69|4
1653436370000|2022-05-24 23:52:50|1023.27|1012.77|1022.82|1012.32|1023.27|1012.77|1022.82|1012.32|12
1653436380000|2022-05-24 23:53:00|1022.94|1012.44|1022.87|1012.37|1022.96|1012.46|1022.87|1012.37|9
1653436400000|2022-05-24 23:53:20|1022.88|1012.38|1022.87|1012.37|1022.88|1012.38|1022.87|1012.37|2
1653436410000|2022-05-24 23:53:30|1022.83|1012.33|1022.83|1012.33|1022.83|1012.33|1022.83|1012.33|1
1653436420000|2022-05-24 23:53:40|1022.84|1012.34|1022.83|1012.33|1022.84|1012.34|1022.83|1012.33|2
1653436430000|2022-05-24 23:53:50|1022.97|1012.47|1022.98|1012.48|1023.02|1012.52|1022.96|1012.46|4
1653436440000|2022-05-24 23:54:00|1022.96|1012.46|1022.75|1012.25|1022.96|1012.46|1022.75|1012.25|17
1653436450000|2022-05-24 23:54:10|1022.78|1012.28|1022.76|1012.26|1022.83|1012.33|1022.76|1012.26|8
1653436460000|2022-05-24 23:54:20|1022.79|1012.29|1022.83|1012.33|1022.84|1012.34|1022.79|1012.29|4
1653436470000|2022-05-24 23:54:30|1022.85|1012.35|1022.81|1012.31|1022.85|1012.35|1022.81|1012.31|2
1653436480000|2022-05-24 23:54:40|1022.71|1012.21|1022.82|1012.32|1022.86|1012.36|1022.71|1012.21|12
1653436490000|2022-05-24 23:54:50|1022.85|1012.35|1022.82|1012.32|1022.87|1012.37|1022.73|1012.23|10
1653436500000|2022-05-24 23:55:00|1022.76|1012.26|1022.72|1012.22|1022.85|1012.35|1022.72|1012.22|8
1653436510000|2022-05-24 23:55:10|1022.73|1012.23|1022.73|1012.23|1022.73|1012.23|1022.72|1012.22|5
1653436520000|2022-05-24 23:55:20|1022.72|1012.22|1022.72|1012.22|1022.73|1012.23|1022.72|1012.22|5
1653436530000|2022-05-24 23:55:30|1022.61|1012.11|1022.73|1012.23|1022.75|1012.25|1022.57|1012.07|14
1653436540000|2022-05-24 23:55:40|1022.71|1012.21|1022.57|1012.07|1022.75|1012.25|1022.56|1012.06|17
1653436550000|2022-05-24 23:55:50|1022.61|1012.11|1022.75|1012.25|1022.75|1012.25|1022.58|1012.08|8
1653436560000|2022-05-24 23:56:00|1022.61|1012.11|1022.75|1012.25|1022.75|1012.25|1022.61|1012.11|6
1653436570000|2022-05-24 23:56:10|1022.56|1012.06|1022.04|1011.54|1022.56|1012.06|1022.04|1011.54|3
1653436580000|2022-05-24 23:56:20|1021.82|1011.32|1021.82|1011.32|1021.82|1011.32|1021.82|1011.32|1
1653436590000|2022-05-24 23:56:30|1021.85|1011.35|1021.91|1011.41|1021.91|1011.41|1021.85|1011.35|3
1653436620000|2022-05-24 23:57:00|1022.01|1011.51|1022.75|1012.25|1022.75|1012.25|1022.01|1011.51|10
1653436630000|2022-05-24 23:57:10|1022.71|1012.21|1022.71|1012.21|1022.81|1012.31|1022.71|1012.21|4
1653436640000|2022-05-24 23:57:20|1022.76|1012.26|1023.7|1013.2|1023.86|1013.36|1022.71|1012.21|31
1653436650000|2022-05-24 23:57:30|1023.86|1013.36|1023.71|1013.21|1023.86|1013.36|1023.7|1013.2|9
1653436660000|2022-05-24 23:57:40|1023.7|1013.2|1023.71|1013.21|1023.71|1013.21|1023.7|1013.2|8
1653436670000|2022-05-24 23:57:50|1023.7|1013.2|1023.7|1013.2|1023.7|1013.2|1023.7|1013.2|1
1653436680000|2022-05-24 23:58:00|1023.65|1013.15|1022.81|1012.31|1023.65|1013.15|1022.75|1012.25|9
1653436690000|2022-05-24 23:58:10|1022.77|1012.27|1023.4|1012.9|1023.7|1013.2|1022.77|1012.27|10
1653436700000|2022-05-24 23:58:20|1023.41|1012.91|1022.8|1012.3|1023.41|1012.91|1022.76|1012.26|10
1653436710000|2022-05-24 23:58:30|1022.77|1012.27|1022.67|1012.17|1022.77|1012.27|1022.3|1011.8|8
1653436720000|2022-05-24 23:58:40|1022.55|1012.05|1022.69|1012.19|1022.69|1012.19|1022.5|1012|6
1653436730000|2022-05-24 23:58:50|1022.66|1012.16|1022.3|1011.8|1022.81|1012.31|1022.26|1011.76|11
1653436740000|2022-05-24 23:59:00|1022.31|1011.81|1022.67|1012.17|1022.72|1012.22|1022.31|1011.81|9
1653436750000|2022-05-24 23:59:10|1022.44|1011.94|1022.74|1012.24|1022.74|1012.24|1022.41|1011.91|7
1653436760000|2022-05-24 23:59:20|1022.75|1012.25|1022.75|1012.25|1022.8|1012.3|1022.64|1012.14|6
1653436790000|2022-05-24 23:59:50|1022.9|1012.4|1022.95|1012.45|1022.95|1012.45|1022.85|1012.35|4
1653436800000|2022-05-25 00:00:00|1022.9|1012.4|1022.9|1012.4|1022.93|1012.43|1022.9|1012.4|5
1653436810000|2022-05-25 00:00:10|1022.95|1012.45|1022.75|1012.25|1022.95|1012.45|1022.75|1012.25|5
1653436830000|2022-05-25 00:00:30|1022.38|1011.88|1022.75|1012.25|1022.75|1012.25|1021.85|1011.35|13
1653436840000|2022-05-25 00:00:40|1022.72|1012.22|1021.75|1011.25|1022.75|1012.25|1021.72|1011.22|16
1653436850000|2022-05-25 00:00:50|1021.8|1011.3|1021.75|1011.25|1021.8|1011.3|1021.75|1011.25|6
1653436860000|2022-05-25 00:01:00|1021.95|1011.45|1022.62|1012.12|1022.73|1012.23|1021.95|1011.45|12
1653436870000|2022-05-25 00:01:10|1022.63|1012.13|1022.71|1012.21|1022.71|1012.21|1022.52|1012.02|20
1653436880000|2022-05-25 00:01:20|1022.66|1012.16|1022.71|1012.21|1022.75|1012.25|1022.58|1012.08|15
1653436890000|2022-05-25 00:01:30|1022.62|1012.12|1022.73|1012.23|1022.8|1012.3|1022.62|1012.12|10
1653436900000|2022-05-25 00:01:40|1022.71|1012.21|1022.77|1012.27|1023.12|1012.62|1022.71|1012.21|18
1653436910000|2022-05-25 00:01:50|1022.78|1012.28|1023.62|1013.12|1023.63|1013.13|1022.78|1012.28|14
1653436920000|2022-05-25 00:02:00|1023.63|1013.13|1023.65|1013.15|1023.69|1013.19|1023.63|1013.13|8
1653436930000|2022-05-25 00:02:10|1023.63|1013.13|1022.92|1012.42|1023.63|1013.13|1022.77|1012.27|19
1653436940000|2022-05-25 00:02:20|1022.8|1012.3|1023.77|1013.27|1023.77|1013.27|1022.8|1012.3|11
1653436960000|2022-05-25 00:02:40|1023.57|1013.07|1024.5|1014|1024.5|1014|1023.57|1013.07|8
1653436970000|2022-05-25 00:02:50|1024.4|1013.9|1024.79|1014.29|1024.99|1014.49|1024.4|1013.9|17
1653436980000|2022-05-25 00:03:00|1024.96|1014.46|1024.75|1014.25|1025.17|1014.67|1024.71|1014.21|25
1653436990000|2022-05-25 00:03:10|1024.77|1014.27|1024.72|1014.22|1024.77|1014.27|1024.72|1014.22|17
1653437010000|2022-05-25 00:03:30|1024|1013.5|1025.68|1015.18|1025.75|1015.25|1024|1013.5|14
1653437020000|2022-05-25 00:03:40|1025.32|1014.82|1026.75|1016.25|1026.75|1016.25|1025.32|1014.82|22
1653437030000|2022-05-25 00:03:50|1026.69|1016.19|1026.73|1016.23|1026.75|1016.25|1026.69|1016.19|15
1653437040000|2022-05-25 00:04:00|1026.69|1016.19|1027.64|1017.14|1027.84|1017.34|1026.69|1016.19|30
1653437050000|2022-05-25 00:04:10|1027.67|1017.17|1027.78|1017.28|1027.82|1017.32|1027.67|1017.17|18
1653437060000|2022-05-25 00:04:20|1027.75|1017.25|1027.73|1017.23|1027.75|1017.25|1027.66|1017.16|13
1653437070000|2022-05-25 00:04:30|1027.71|1017.21|1026.86|1016.36|1027.71|1017.21|1026.86|1016.36|8
1653437080000|2022-05-25 00:04:40|1026.4|1015.9|1026.52|1016.02|1026.8|1016.3|1026.35|1015.85|28
1653437090000|2022-05-25 00:04:50|1026.47|1015.97|1025.75|1015.25|1026.47|1015.97|1025.75|1015.25|15
1653437100000|2022-05-25 00:05:00|1025.76|1015.26|1025.75|1015.25|1025.76|1015.26|1025.75|1015.25|4
1653437110000|2022-05-25 00:05:10|1025.74|1015.24|1025.7|1015.2|1025.74|1015.24|1025.69|1015.19|5
1653437120000|2022-05-25 00:05:20|1025.65|1015.15|1025.79|1015.29|1025.79|1015.29|1025.65|1015.15|7
1653437130000|2022-05-25 00:05:30|1025.82|1015.32|1025.82|1015.32|1025.82|1015.32|1025.82|1015.32|1
1653437140000|2022-05-25 00:05:40|1025.79|1015.29|1025.73|1015.23|1025.82|1015.32|1025.72|1015.22|10
1653437150000|2022-05-25 00:05:50|1025.74|1015.24|1025.73|1015.23|1025.79|1015.29|1025.71|1015.21|11
1653437160000|2022-05-25 00:06:00|1025.79|1015.29|1025.75|1015.25|1025.79|1015.29|1025.75|1015.25|6
1653437170000|2022-05-25 00:06:10|1025.76|1015.26|1025.53|1015.03|1025.76|1015.26|1025.53|1015.03|3
1653437180000|2022-05-25 00:06:20|1025.54|1015.04|1025.6|1015.1|1025.6|1015.1|1025.54|1015.04|2
1653437190000|2022-05-25 00:06:30|1025.59|1015.09|1025.5|1015|1025.59|1015.09|1025.5|1015|5
1653437200000|2022-05-25 00:06:40|1025.57|1015.07|1025.24|1014.74|1025.57|1015.07|1025.24|1014.74|6
1653437210000|2022-05-25 00:06:50|1024.98|1014.48|1024.91|1014.41|1025.1|1014.6|1024.91|1014.41|6
1653437220000|2022-05-25 00:07:00|1025.1|1014.6|1025.45|1014.95|1025.69|1015.19|1024.9|1014.4|12
1653437230000|2022-05-25 00:07:10|1025.43|1014.93|1024.97|1014.47|1025.48|1014.98|1024.82|1014.32|14
1653437240000|2022-05-25 00:07:20|1024.99|1014.49|1024.97|1014.47|1025.06|1014.56|1024.97|1014.47|7
1653437250000|2022-05-25 00:07:30|1024.94|1014.44|1024.78|1014.28|1024.94|1014.44|1024.78|1014.28|2
1653437260000|2022-05-25 00:07:40|1024.82|1014.32|1024.44|1013.94|1024.82|1014.32|1024.37|1013.87|15
1653437270000|2022-05-25 00:07:50|1024.54|1014.04|1024.3|1013.8|1024.74|1014.24|1024.3|1013.8|13
1653437280000|2022-05-25 00:08:00|1024.2|1013.7|1023.9|1013.4|1024.2|1013.7|1023.9|1013.4|12
1653437290000|2022-05-25 00:08:10|1023.93|1013.43|1023.9|1013.4|1023.93|1013.43|1023.9|1013.4|6
1653437300000|2022-05-25 00:08:20|1023.79|1013.29|1023.21|1012.71|1023.79|1013.29|1022.87|1012.37|18
1653437310000|2022-05-25 00:08:30|1023.22|1012.72|1023.32|1012.82|1023.35|1012.85|1022.87|1012.37|12
1653437320000|2022-05-25 00:08:40|1023.27|1012.77|1022.41|1011.91|1023.27|1012.77|1022.41|1011.91|11
1653437330000|2022-05-25 00:08:50|1022.1|1011.6|1020.88|1010.38|1022.1|1011.6|1020.79|1010.29|33
1653437340000|2022-05-25 00:09:00|1020.82|1010.32|1020.89|1010.39|1021.13|1010.63|1020.37|1009.87|26
1653437350000|2022-05-25 00:09:10|1020.84|1010.34|1020.85|1010.35|1020.85|1010.35|1020.84|1010.34|4
1653437360000|2022-05-25 00:09:20|1021.19|1010.69|1021.93|1011.43|1021.93|1011.43|1021.19|1010.69|19
1653437370000|2022-05-25 00:09:30|1021.89|1011.39|1021.9|1011.4|1021.9|1011.4|1021.8|1011.3|19
1653437380000|2022-05-25 00:09:40|1021.91|1011.41|1021.8|1011.3|1021.91|1011.41|1021.74|1011.24|16
1653437390000|2022-05-25 00:09:50|1021.76|1011.26|1021.8|1011.3|1021.8|1011.3|1021.76|1011.26|2
1653437400000|2022-05-25 00:10:00|1021.81|1011.31|1021.78|1011.28|1021.82|1011.32|1021.4|1010.9|20
1653437410000|2022-05-25 00:10:10|1021.68|1011.18|1020.85|1010.35|1021.7|1011.2|1020.75|1010.25|24
1653437420000|2022-05-25 00:10:20|1020.91|1010.41|1020.52|1010.02|1020.91|1010.41|1020.52|1010.02|26
1653437430000|2022-05-25 00:10:30|1020.75|1010.25|1020.4|1009.9|1020.75|1010.25|1020.19|1009.69|21
1653437440000|2022-05-25 00:10:40|1020.25|1009.75|1019.95|1009.45|1020.4|1009.9|1019.83|1009.33|15
1653437450000|2022-05-25 00:10:50|1019.84|1009.34|1019.84|1009.34|1019.84|1009.34|1019.84|1009.34|1
1653437460000|2022-05-25 00:11:00|1019.83|1009.33|1019.53|1009.03|1019.89|1009.39|1019.53|1009.03|3
1653437470000|2022-05-25 00:11:10|1019.03|1008.53|1019.81|1009.31|1019.84|1009.34|1018.89|1008.39|16
1653437480000|2022-05-25 00:11:20|1019.83|1009.33|1019.78|1009.28|1019.85|1009.35|1019.72|1009.22|13
1653437490000|2022-05-25 00:11:30|1019.72|1009.22|1019.68|1009.18|1019.78|1009.28|1019.64|1009.14|19
1653437500000|2022-05-25 00:11:40|1019.66|1009.16|1019.72|1009.22|1019.73|1009.23|1018.88|1008.38|24
1653437510000|2022-05-25 00:11:50|1019.75|1009.25|1019.7|1009.2|1019.78|1009.28|1019.67|1009.17|17
1653437520000|2022-05-25 00:12:00|1018.94|1008.44|1018.84|1008.34|1019.06|1008.56|1018.75|1008.25|18
1653437530000|2022-05-25 00:12:10|1018.79|1008.29|1018.45|1007.95|1018.85|1008.35|1018.35|1007.85|28
1653437540000|2022-05-25 00:12:20|1018.52|1008.02|1018.65|1008.15|1018.7|1008.2|1018.45|1007.95|15
1653437550000|2022-05-25 00:12:30|1018.45|1007.95|1018.5|1008|1018.65|1008.15|1018.15|1007.65|10
1653437570000|2022-05-25 00:12:50|1018.35|1007.85|1017.86|1007.36|1018.35|1007.85|1017.86|1007.36|8
1653437580000|2022-05-25 00:13:00|1017.92|1007.42|1018.13|1007.63|1018.13|1007.63|1017.92|1007.42|6
1653437590000|2022-05-25 00:13:10|1018.15|1007.65|1018.15|1007.65|1018.15|1007.65|1018.05|1007.55|6
1653437600000|2022-05-25 00:13:20|1018.05|1007.55|1017.88|1007.38|1018.05|1007.55|1017.85|1007.35|5
1653437610000|2022-05-25 00:13:30|1017.85|1007.35|1017.86|1007.36|1017.86|1007.36|1017.85|1007.35|4
1653437620000|2022-05-25 00:13:40|1017.87|1007.37|1019.76|1009.26|1019.78|1009.28|1017.87|1007.37|21
1653437630000|2022-05-25 00:13:50|1019.78|1009.28|1019.75|1009.25|1019.78|1009.28|1019.74|1009.24|15
1653437640000|2022-05-25 00:14:00|1019.55|1009.05|1018.95|1008.45|1019.55|1009.05|1018.75|1008.25|12
1653437650000|2022-05-25 00:14:10|1018.81|1008.31|1019.71|1009.21|1019.71|1009.21|1018.81|1008.31|21
1653437660000|2022-05-25 00:14:20|1019.72|1009.22|1018.96|1008.46|1019.75|1009.25|1018.93|1008.43|22
1653437670000|2022-05-25 00:14:30|1018.93|1008.43|1017.77|1007.27|1018.93|1008.43|1017.75|1007.25|29
1653437680000|2022-05-25 00:14:40|1017.86|1007.36|1017.81|1007.31|1017.86|1007.36|1017.75|1007.25|9
1653437690000|2022-05-25 00:14:50|1017.75|1007.25|1017.75|1007.25|1017.79|1007.29|1017.74|1007.24|6
1653437700000|2022-05-25 00:15:00|1017.27|1006.77|1017.14|1006.64|1017.27|1006.77|1017.02|1006.52|6
1653437710000|2022-05-25 00:15:10|1017.02|1006.52|1017.02|1006.52|1017.13|1006.63|1017.02|1006.52|3
1653437720000|2022-05-25 00:15:20|1017.07|1006.57|1015.31|1004.81|1017.07|1006.57|1015.31|1004.81|30
1653437730000|2022-05-25 00:15:30|1015.32|1004.82|1015.25|1004.75|1015.37|1004.87|1015.23|1004.73|13
1653437740000|2022-05-25 00:15:40|1015.42|1004.92|1016.4|1005.9|1016.43|1005.93|1015.42|1004.92|23
1653437750000|2022-05-25 00:15:50|1016.45|1005.95|1017.02|1006.52|1017.02|1006.52|1015.77|1005.27|25
1653437760000|2022-05-25 00:16:00|1017.12|1006.62|1017.09|1006.59|1017.28|1006.78|1016.96|1006.46|17
1653437770000|2022-05-25 00:16:10|1017.1|1006.6|1017.72|1007.22|1017.72|1007.22|1017.1|1006.6|4
1653437780000|2022-05-25 00:16:20|1017.73|1007.23|1018.32|1007.82|1018.32|1007.82|1017.73|1007.23|9
1653437790000|2022-05-25 00:16:30|1018.52|1008.02|1018.73|1008.23|1018.75|1008.25|1018.33|1007.83|20
1653437800000|2022-05-25 00:16:40|1018.68|1008.18|1018.41|1007.91|1018.75|1008.25|1018.14|1007.64|17
1653437810000|2022-05-25 00:16:50|1018.38|1007.88|1017.94|1007.44|1018.38|1007.88|1017.91|1007.41|10
1653437820000|2022-05-25 00:17:00|1018.13|1007.63|1018.64|1008.14|1018.64|1008.14|1017.75|1007.25|14
1653437830000|2022-05-25 00:17:10|1018.68|1008.18|1018.71|1008.21|1018.76|1008.26|1018.68|1008.18|8
1653437840000|2022-05-25 00:17:20|1018.72|1008.22|1018.71|1008.21|1018.72|1008.22|1018.71|1008.21|2
1653437850000|2022-05-25 00:17:30|1018.7|1008.2|1018.69|1008.19|1018.75|1008.25|1018.69|1008.19|5
1653437860000|2022-05-25 00:17:40|1018.75|1008.25|1018.75|1008.25|1018.75|1008.25|1018.64|1008.14|11
1653437870000|2022-05-25 00:17:50|1018.78|1008.28|1018.75|1008.25|1018.78|1008.28|1018.73|1008.23|6
1653437890000|2022-05-25 00:18:10|1018.72|1008.22|1018.72|1008.22|1018.72|1008.22|1018.72|1008.22|1
1653437900000|2022-05-25 00:18:20|1018.73|1008.23|1018.74|1008.24|1018.74|1008.24|1018.73|1008.23|2
1653437920000|2022-05-25 00:18:40|1018.35|1007.85|1018.06|1007.56|1018.35|1007.85|1017.75|1007.25|7
1653437930000|2022-05-25 00:18:50|1018.07|1007.57|1017.71|1007.21|1018.07|1007.57|1017.68|1007.18|14
1653437940000|2022-05-25 00:19:00|1017.73|1007.23|1017.8|1007.3|1017.85|1007.35|1017.73|1007.23|5
1653437950000|2022-05-25 00:19:10|1017.75|1007.25|1017.75|1007.25|1017.75|1007.25|1017.75|1007.25|1
1653437990000|2022-05-25 00:19:50|1017.41|1006.91|1017.33|1006.83|1017.41|1006.91|1017.33|1006.83|2
1653438000000|2022-05-25 00:20:00|1017.75|1007.25|1017.75|1007.25|1017.75|1007.25|1017.75|1007.25|1
1653438040000|2022-05-25 00:20:40|1017.59|1007.09|1017.64|1007.14|1017.64|1007.14|1017.59|1007.09|2
1653438050000|2022-05-25 00:20:50|1017.55|1007.05|1016.86|1006.36|1017.55|1007.05|1016.86|1006.36|3
1653438060000|2022-05-25 00:21:00|1016.97|1006.47|1017.02|1006.52|1017.36|1006.86|1016.97|1006.47|11
1653438070000|2022-05-25 00:21:10|1017|1006.5|1017.26|1006.76|1017.26|1006.76|1017|1006.5|7
1653438080000|2022-05-25 00:21:20|1017.45|1006.95|1017.67|1007.17|1017.67|1007.17|1017.19|1006.69|28
1653438090000|2022-05-25 00:21:30|1017.55|1007.05|1017.91|1007.41|1018|1007.5|1017.55|1007.05|19
1653438120000|2022-05-25 00:22:00|1017.89|1007.39|1017.91|1007.41|1018.01|1007.51|1017.88|1007.38|9
1653438130000|2022-05-25 00:22:10|1017.92|1007.42|1017.93|1007.43|1018.23|1007.73|1017.92|1007.42|10
1653438150000|2022-05-25 00:22:30|1017.94|1007.44|1017.94|1007.44|1017.94|1007.44|1017.94|1007.44|1
1653438160000|2022-05-25 00:22:40|1017.93|1007.43|1017.88|1007.38|1017.96|1007.46|1017.88|1007.38|4
1653438170000|2022-05-25 00:22:50|1017.89|1007.39|1017.99|1007.49|1018.49|1007.99|1017.89|1007.39|19
1653438180000|2022-05-25 00:23:00|1018.06|1007.56|1017.82|1007.32|1018.06|1007.56|1017.75|1007.25|23
1653438190000|2022-05-25 00:23:10|1017.87|1007.37|1017.75|1007.25|1017.92|1007.42|1017.75|1007.25|11
1653438200000|2022-05-25 00:23:20|1017.78|1007.28|1017.75|1007.25|1017.78|1007.28|1017.67|1007.17|15
1653438210000|2022-05-25 00:23:30|1017.69|1007.19|1017.69|1007.19|1017.71|1007.21|1017.69|1007.19|5
1653438220000|2022-05-25 00:23:40|1017.71|1007.21|1017.63|1007.13|1017.71|1007.21|1017.63|1007.13|2
1653438230000|2022-05-25 00:23:50|1017.13|1006.63|1017.19|1006.69|1017.28|1006.78|1017.05|1006.55|5
1653438240000|2022-05-25 00:24:00|1017.21|1006.71|1017.2|1006.7|1017.28|1006.78|1017.13|1006.63|7
1653438250000|2022-05-25 00:24:10|1017.13|1006.63|1017.27|1006.77|1017.29|1006.79|1017.13|1006.63|9
1653438260000|2022-05-25 00:24:20|1017.65|1007.15|1017.3|1006.8|1017.65|1007.15|1017.27|1006.77|3
1653438270000|2022-05-25 00:24:30|1017.27|1006.77|1017.18|1006.68|1017.27|1006.77|1017.18|1006.68|4
1653438280000|2022-05-25 00:24:40|1017.13|1006.63|1016.73|1006.23|1017.13|1006.63|1016.73|1006.23|8
1653438290000|2022-05-25 00:24:50|1016.75|1006.25|1016.74|1006.24|1016.75|1006.25|1016.73|1006.23|4
1653438300000|2022-05-25 00:25:00|1016.9|1006.4|1017.06|1006.56|1017.15|1006.65|1016.9|1006.4|13
1653438310000|2022-05-25 00:25:10|1017.05|1006.55|1016.83|1006.33|1017.05|1006.55|1016.81|1006.31|5
1653438330000|2022-05-25 00:25:30|1016.75|1006.25|1016.75|1006.25|1016.75|1006.25|1016.75|1006.25|1
1653438350000|2022-05-25 00:25:50|1016.74|1006.24|1016.75|1006.25|1016.75|1006.25|1016.74|1006.24|8
1653438360000|2022-05-25 00:26:00|1017.13|1006.63|1016.9|1006.4|1017.34|1006.84|1016.85|1006.35|12
1653438370000|2022-05-25 00:26:10|1016.75|1006.25|1017.13|1006.63|1017.13|1006.63|1016.75|1006.25|3
1653438380000|2022-05-25 00:26:20|1017.24|1006.74|1017.7|1007.2|1017.78|1007.28|1017.24|1006.74|16
1653438390000|2022-05-25 00:26:30|1017.72|1007.22|1017.25|1006.75|1017.76|1007.26|1017.25|1006.75|8
1653438400000|2022-05-25 00:26:40|1017.19|1006.69|1017.13|1006.63|1017.34|1006.84|1017.13|1006.63|7
1653438450000|2022-05-25 00:27:30|1016.38|1005.88|1015.96|1005.46|1016.38|1005.88|1015.93|1005.43|13
1653438460000|2022-05-25 00:27:40|1015.97|1005.47|1015.86|1005.36|1015.99|1005.49|1015.86|1005.36|9
1653438470000|2022-05-25 00:27:50|1015.91|1005.41|1015.88|1005.38|1015.91|1005.41|1015.88|1005.38|2
1653438480000|2022-05-25 00:28:00|1015.86|1005.36|1015.86|1005.36|1015.86|1005.36|1015.86|1005.36|1
1653438490000|2022-05-25 00:28:10|1015.87|1005.37|1015.89|1005.39|1015.89|1005.39|1015.87|1005.37|2
1653438500000|2022-05-25 00:28:20|1015.88|1005.38|1015.86|1005.36|1015.88|1005.38|1015.85|1005.35|5
1653438510000|2022-05-25 00:28:30|1015.73|1005.23|1015.04|1004.54|1015.75|1005.25|1015.04|1004.54|9
1653438520000|2022-05-25 00:28:40|1014.89|1004.39|1014.89|1004.39|1014.89|1004.39|1014.89|1004.39|1
1653438540000|2022-05-25 00:29:00|1014.85|1004.35|1013.84|1003.34|1015.25|1004.75|1013.84|1003.34|20
1653438550000|2022-05-25 00:29:10|1013.75|1003.25|1013.86|1003.36|1013.94|1003.44|1013.75|1003.25|11
1653438560000|2022-05-25 00:29:20|1013.92|1003.42|1014.14|1003.64|1014.39|1003.89|1013.85|1003.35|12
1653438570000|2022-05-25 00:29:30|1014.11|1003.61|1014.31|1003.81|1014.45|1003.95|1014.11|1003.61|23
1653438580000|2022-05-25 00:29:40|1014.67|1004.17|1014.03|1003.53|1014.67|1004.17|1014.02|1003.52|17
1653438590000|2022-05-25 00:29:50|1014.04|1003.54|1014.67|1004.17|1014.68|1004.18|1014.04|1003.54|13
1653438600000|2022-05-25 00:30:00|1014.68|1004.18|1014.74|1004.24|1015.19|1004.69|1014.66|1004.16|28
1653438610000|2022-05-25 00:30:10|1014.81|1004.31|1015.73|1005.23|1015.75|1005.25|1014.81|1004.31|21
1653438620000|2022-05-25 00:30:20|1015.7|1005.2|1015.71|1005.21|1015.75|1005.25|1015.69|1005.19|14
1653438630000|2022-05-25 00:30:30|1015.69|1005.19|1015.75|1005.25|1015.75|1005.25|1015.35|1004.85|11
1653438640000|2022-05-25 00:30:40|1015.59|1005.09|1015.56|1005.06|1015.75|1005.25|1015.56|1005.06|6
1653438650000|2022-05-25 00:30:50|1015.5|1005|1014.81|1004.31|1015.55|1005.05|1014.71|1004.21|16
1653438660000|2022-05-25 00:31:00|1014.95|1004.45|1015.02|1004.52|1015.17|1004.67|1014.84|1004.34|20
1653438670000|2022-05-25 00:31:10|1014.92|1004.42|1014.88|1004.38|1015.03|1004.53|1014.87|1004.37|8
1653438680000|2022-05-25 00:31:20|1014.75|1004.25|1014.19|1003.69|1014.75|1004.25|1014.17|1003.67|5
1653438690000|2022-05-25 00:31:30|1014.23|1003.73|1014.38|1003.88|1014.68|1004.18|1014.23|1003.73|10
1653438700000|2022-05-25 00:31:40|1014.4|1003.9|1014.36|1003.86|1014.4|1003.9|1014.35|1003.85|10
1653438710000|2022-05-25 00:31:50|1014.35|1003.85|1014.3|1003.8|1014.6|1004.1|1014.22|1003.72|21
1653438720000|2022-05-25 00:32:00|1014.26|1003.76|1014.26|1003.76|1014.26|1003.76|1014.24|1003.74|3
1653438730000|2022-05-25 00:32:10|1014.24|1003.74|1013.92|1003.42|1014.24|1003.74|1013.92|1003.42|6
1653438760000|2022-05-25 00:32:40|1013.6|1003.1|1013.92|1003.42|1013.92|1003.42|1013.6|1003.1|2
1653438780000|2022-05-25 00:33:00|1013.8|1003.3|1013.91|1003.41|1014.02|1003.52|1013.75|1003.25|15
1653438790000|2022-05-25 00:33:10|1014.02|1003.52|1013.92|1003.42|1014.12|1003.62|1013.86|1003.36|8
1653438800000|2022-05-25 00:33:20|1013.94|1003.44|1013.79|1003.29|1013.94|1003.44|1013.73|1003.23|9
1653438810000|2022-05-25 00:33:30|1013.75|1003.25|1013.83|1003.33|1013.83|1003.33|1013.34|1002.84|7
1653438820000|2022-05-25 00:33:40|1013.85|1003.35|1013.87|1003.37|1013.87|1003.37|1013.85|1003.35|2
1653438830000|2022-05-25 00:33:50|1013.81|1003.31|1013.81|1003.31|1013.83|1003.33|1013.79|1003.29|8
1653438840000|2022-05-25 00:34:00|1013.84|1003.34|1013.73|1003.23|1013.85|1003.35|1013.73|1003.23|17
1653438850000|2022-05-25 00:34:10|1013.75|1003.25|1013.72|1003.22|1013.84|1003.34|1013.71|1003.21|19
1653438860000|2022-05-25 00:34:20|1013.71|1003.21|1013.8|1003.3|1013.8|1003.3|1013.71|1003.21|2
1653438870000|2022-05-25 00:34:30|1013.75|1003.25|1013.42|1002.92|1013.8|1003.3|1013.42|1002.92|12
1653438880000|2022-05-25 00:34:40|1013.53|1003.03|1013.43|1002.93|1013.53|1003.03|1013.42|1002.92|7
1653438890000|2022-05-25 00:34:50|1013.42|1002.92|1013.38|1002.88|1013.43|1002.93|1013.38|1002.88|7
1653438900000|2022-05-25 00:35:00|1013.42|1002.92|1013.43|1002.93|1013.83|1003.33|1013.38|1002.88|8
1653438910000|2022-05-25 00:35:10|1013.46|1002.96|1013.8|1003.3|1013.84|1003.34|1013.46|1002.96|23
1653438920000|2022-05-25 00:35:20|1013.78|1003.28|1013.8|1003.3|1013.8|1003.3|1013.71|1003.21|17
1653438930000|2022-05-25 00:35:30|1013.78|1003.28|1013.9|1003.4|1013.9|1003.4|1013.71|1003.21|9
1653438940000|2022-05-25 00:35:40|1013.86|1003.36|1013.88|1003.38|1013.88|1003.38|1013.8|1003.3|10
1653438950000|2022-05-25 00:35:50|1013.87|1003.37|1013.91|1003.41|1013.91|1003.41|1013.87|1003.37|5
1653438960000|2022-05-25 00:36:00|1013.88|1003.38|1013.95|1003.45|1014.09|1003.59|1013.83|1003.33|9
1653438970000|2022-05-25 00:36:10|1013.98|1003.48|1014.69|1004.19|1014.7|1004.2|1013.98|1003.48|10
1653438980000|2022-05-25 00:36:20|1014.78|1004.28|1014.73|1004.23|1014.78|1004.28|1014.69|1004.19|6
1653438990000|2022-05-25 00:36:30|1014.74|1004.24|1014.75|1004.25|1014.79|1004.29|1014.74|1004.24|7
1653439000000|2022-05-25 00:36:40|1014.8|1004.3|1014.83|1004.33|1014.98|1004.48|1014.8|1004.3|12
1653439010000|2022-05-25 00:36:50|1014.8|1004.3|1014.94|1004.44|1015.24|1004.74|1014.8|1004.3|18
1653439020000|2022-05-25 00:37:00|1015.13|1004.63|1015.66|1005.16|1015.75|1005.25|1014.99|1004.49|17
1653439030000|2022-05-25 00:37:10|1015.67|1005.17|1015.75|1005.25|1015.75|1005.25|1015.58|1005.08|12
1653439040000|2022-05-25 00:37:20|1015.74|1005.24|1015.74|1005.24|1015.74|1005.24|1015.66|1005.16|8
1653439050000|2022-05-25 00:37:30|1015.75|1005.25|1014.91|1004.41|1015.75|1005.25|1014.91|1004.41|3
1653439060000|2022-05-25 00:37:40|1014.86|1004.36|1014.93|1004.43|1014.96|1004.46|1014.86|1004.36|6
1653439070000|2022-05-25 00:37:50|1014.85|1004.35|1015.1|1004.6|1015.1|1004.6|1014.85|1004.35|4
1653439090000|2022-05-25 00:38:10|1014.87|1004.37|1014.87|1004.37|1014.87|1004.37|1014.87|1004.37|1
1653439100000|2022-05-25 00:38:20|1014.9|1004.4|1014.81|1004.31|1015.17|1004.67|1014.75|1004.25|18
1653439110000|2022-05-25 00:38:30|1014.87|1004.37|1014.87|1004.37|1014.96|1004.46|1014.85|1004.35|13
1653439120000|2022-05-25 00:38:40|1014.88|1004.38|1015|1004.5|1015|1004.5|1014.88|1004.38|14
1653439130000|2022-05-25 00:38:50|1014.96|1004.46|1014.97|1004.47|1015.13|1004.63|1014.91|1004.41|22
1653439140000|2022-05-25 00:39:00|1015|1004.5|1015.66|1005.16|1015.66|1005.16|1015|1004.5|5
1653439150000|2022-05-25 00:39:10|1015.71|1005.21|1015.74|1005.24|1015.74|1005.24|1015.71|1005.21|4
1653439170000|2022-05-25 00:39:30|1015.75|1005.25|1015.75|1005.25|1015.75|1005.25|1015.75|1005.25|1
1653439200000|2022-05-25 00:40:00|1015.8|1005.3|1015.75|1005.25|1015.8|1005.3|1015.75|1005.25|4
1653439210000|2022-05-25 00:40:10|1015.83|1005.33|1015.78|1005.28|1015.83|1005.33|1015.78|1005.28|3
1653439220000|2022-05-25 00:40:20|1015.75|1005.25|1015.8|1005.3|1015.8|1005.3|1015.75|1005.25|6
1653439230000|2022-05-25 00:40:30|1015.75|1005.25|1016.69|1006.19|1016.69|1006.19|1015.75|1005.25|10
1653439240000|2022-05-25 00:40:40|1016.65|1006.15|1016.73|1006.23|1016.73|1006.23|1016.65|1006.15|4
1653439250000|2022-05-25 00:40:50|1016.72|1006.22|1016.73|1006.23|1016.74|1006.24|1016.72|1006.22|4
1653439260000|2022-05-25 00:41:00|1016.57|1006.07|1016.75|1006.25|1016.75|1006.25|1016.57|1006.07|4
1653439290000|2022-05-25 00:41:30|1016.72|1006.22|1016.73|1006.23|1016.75|1006.25|1016.72|1006.22|7
1653439300000|2022-05-25 00:41:40|1016.75|1006.25|1016.75|1006.25|1016.75|1006.25|1016.75|1006.25|1
1653439310000|2022-05-25 00:41:50|1016.25|1005.75|1016.25|1005.75|1016.25|1005.75|1016.25|1005.75|1
1653439320000|2022-05-25 00:42:00|1015.75|1005.25|1015.75|1005.25|1015.75|1005.25|1015.75|1005.25|1
1653439360000|2022-05-25 00:42:40|1015.78|1005.28|1015.85|1005.35|1015.85|1005.35|1015.75|1005.25|5
1653439370000|2022-05-25 00:42:50|1015.96|1005.46|1016.75|1006.25|1016.8|1006.3|1015.85|1005.35|20
1653439380000|2022-05-25 00:43:00|1016.8|1006.3|1016.75|1006.25|1016.8|1006.3|1016.75|1006.25|4
1653439410000|2022-05-25 00:43:30|1016.73|1006.23|1016.75|1006.25|1016.75|1006.25|1016.73|1006.23|4
1653439420000|2022-05-25 00:43:40|1016.76|1006.26|1016.75|1006.25|1016.76|1006.26|1016.73|1006.23|4
1653439430000|2022-05-25 00:43:50|1016.8|1006.3|1016.72|1006.22|1016.8|1006.3|1016.68|1006.18|16
1653439440000|2022-05-25 00:44:00|1016.73|1006.23|1016.72|1006.22|1016.75|1006.25|1016.69|1006.19|7
1653439460000|2022-05-25 00:44:20|1016.67|1006.17|1016.72|1006.22|1016.73|1006.23|1016.17|1005.67|5
1653439470000|2022-05-25 00:44:30|1016.7|1006.2|1016.75|1006.25|1016.75|1006.25|1016.7|1006.2|3
1653439480000|2022-05-25 00:44:40|1016.72|1006.22|1016.75|1006.25|1016.75|1006.25|1016.72|1006.22|6
1653439490000|2022-05-25 00:44:50|1017.3|1006.8|1017.68|1007.18|1017.68|1007.18|1017.3|1006.8|5
1653439500000|2022-05-25 00:45:00|1017.69|1007.19|1018.53|1008.03|1018.53|1008.03|1017.6|1007.1|12
1653439510000|2022-05-25 00:45:10|1018.47|1007.97|1018.53|1008.03|1018.53|1008.03|1018.03|1007.53|4
1653439520000|2022-05-25 00:45:20|1018.45|1007.95|1017.75|1007.25|1018.49|1007.99|1017.75|1007.25|5
1653439540000|2022-05-25 00:45:40|1017.74|1007.24|1017.75|1007.25|1017.75|1007.25|1017.73|1007.23|8
1653439550000|2022-05-25 00:45:50|1017.7|1007.2|1017.75|1007.25|1017.75|1007.25|1017.69|1007.19|6
1653439560000|2022-05-25 00:46:00|1017.66|1007.16|1017.75|1007.25|1017.75|1007.25|1017.66|1007.16|6
1653439570000|2022-05-25 00:46:10|1017.73|1007.23|1017.75|1007.25|1017.84|1007.34|1017.73|1007.23|6
1653439600000|2022-05-25 00:46:40|1017.78|1007.28|1017.75|1007.25|1017.78|1007.28|1017.75|1007.25|2
1653439610000|2022-05-25 00:46:50|1017.8|1007.3|1017.75|1007.25|1017.8|1007.3|1017.73|1007.23|8
1653439650000|2022-05-25 00:47:30|1017.93|1007.43|1017.95|1007.45|1017.98|1007.48|1017.9|1007.4|4
1653439660000|2022-05-25 00:47:40|1017.98|1007.48|1017.75|1007.25|1017.98|1007.48|1017.75|1007.25|3
1653439670000|2022-05-25 00:47:50|1017.82|1007.32|1017.75|1007.25|1017.87|1007.37|1017.75|1007.25|6
1653439680000|2022-05-25 00:48:00|1017.7|1007.2|1017.75|1007.25|1017.75|1007.25|1017.7|1007.2|2
1653439740000|2022-05-25 00:49:00|1017.64|1007.14|1017.75|1007.25|1017.75|1007.25|1017.64|1007.14|2
1653439760000|2022-05-25 00:49:20|1017.6|1007.1|1017.6|1007.1|1017.6|1007.1|1017.6|1007.1|1
1653439770000|2022-05-25 00:49:30|1017.61|1007.11|1017.1|1006.6|1017.61|1007.11|1017.1|1006.6|3
1653439780000|2022-05-25 00:49:40|1016.95|1006.45|1016.95|1006.45|1016.95|1006.45|1016.95|1006.45|1
1653439800000|2022-05-25 00:50:00|1016.3|1005.8|1016.79|1006.29|1016.82|1006.32|1016.25|1005.75|17
1653439810000|2022-05-25 00:50:10|1016.75|1006.25|1016.75|1006.25|1016.81|1006.31|1016.75|1006.25|4
1653439820000|2022-05-25 00:50:20|1016.79|1006.29|1016.95|1006.45|1017.07|1006.57|1016.79|1006.29|3
1653439830000|2022-05-25 00:50:30|1017.07|1006.57|1016.79|1006.29|1017.07|1006.57|1016.79|1006.29|4
1653439840000|2022-05-25 00:50:40|1016.87|1006.37|1016.97|1006.47|1016.97|1006.47|1016.82|1006.32|5
1653439850000|2022-05-25 00:50:50|1017.03|1006.53|1017.15|1006.65|1017.15|1006.65|1016.75|1006.25|9
1653439860000|2022-05-25 00:51:00|1017.1|1006.6|1016.75|1006.25|1017.1|1006.6|1016.73|1006.23|16
1653439870000|2022-05-25 00:51:10|1016.81|1006.31|1016.81|1006.31|1016.81|1006.31|1016.81|1006.31|1
1653439880000|2022-05-25 00:51:20|1016.9|1006.4|1017.07|1006.57|1017.07|1006.57|1016.9|1006.4|2
1653439920000|2022-05-25 00:52:00|1016.9|1006.4|1017.07|1006.57|1017.07|1006.57|1016.9|1006.4|2
1653439930000|2022-05-25 00:52:10|1017.15|1006.65|1017.2|1006.7|1017.23|1006.73|1017.13|1006.63|6
1653439940000|2022-05-25 00:52:20|1017.1|1006.6|1017.1|1006.6|1017.18|1006.68|1017.1|1006.6|3
1653439950000|2022-05-25 00:52:30|1017.17|1006.67|1017.1|1006.6|1017.17|1006.67|1017.1|1006.6|2
1653439960000|2022-05-25 00:52:40|1016.82|1006.32|1017.2|1006.7|1017.25|1006.75|1016.82|1006.32|9
1653439970000|2022-05-25 00:52:50|1017.23|1006.73|1017.36|1006.86|1017.42|1006.92|1017.2|1006.7|10
1653439980000|2022-05-25 00:53:00|1017.25|1006.75|1017.3|1006.8|1017.45|1006.95|1017.25|1006.75|7
1653439990000|2022-05-25 00:53:10|1017.71|1007.21|1018|1007.5|1018.5|1008|1017.64|1007.14|19
1653440000000|2022-05-25 00:53:20|1018.05|1007.55|1018|1007.5|1018.11|1007.61|1018|1007.5|6
1653440010000|2022-05-25 00:53:30|1018.1|1007.6|1018|1007.5|1018.1|1007.6|1018|1007.5|6
1653440020000|2022-05-25 00:53:40|1018.07|1007.57|1018|1007.5|1018.1|1007.6|1018|1007.5|8
1653440040000|2022-05-25 00:54:00|1017.75|1007.25|1017.75|1007.25|1017.75|1007.25|1017.75|1007.25|1
1653440050000|2022-05-25 00:54:10|1017.55|1007.05|1017.34|1006.84|1017.62|1007.12|1017.34|1006.84|4
1653440060000|2022-05-25 00:54:20|1017.31|1006.81|1017.79|1007.29|1017.83|1007.33|1017.31|1006.81|16
1653440070000|2022-05-25 00:54:30|1017.83|1007.33|1017.87|1007.37|1017.87|1007.37|1017.82|1007.32|6
1653440080000|2022-05-25 00:54:40|1017.93|1007.43|1017.9|1007.4|1017.93|1007.43|1017.87|1007.37|5
1653440090000|2022-05-25 00:54:50|1017.77|1007.27|1017.43|1006.93|1017.77|1007.27|1017.43|1006.93|6
1653440100000|2022-05-25 00:55:00|1017.42|1006.92|1017.43|1006.93|1017.43|1006.93|1017.42|1006.92|2
1653440110000|2022-05-25 00:55:10|1017.32|1006.82|1017.26|1006.76|1017.32|1006.82|1016.97|1006.47|7
1653440150000|2022-05-25 00:55:50|1016.94|1006.44|1016.56|1006.06|1016.94|1006.44|1016.56|1006.06|5
1653440160000|2022-05-25 00:56:00|1016.57|1006.07|1016.02|1005.52|1016.65|1006.15|1015.87|1005.37|11
1653440170000|2022-05-25 00:56:10|1016.01|1005.51|1015.96|1005.46|1016.01|1005.51|1015.92|1005.42|7
1653440180000|2022-05-25 00:56:20|1015.98|1005.48|1015.98|1005.48|1015.99|1005.49|1015.9|1005.4|6
1653440190000|2022-05-25 00:56:30|1016.03|1005.53|1015.75|1005.25|1016.03|1005.53|1015.05|1004.55|22
1653440200000|2022-05-25 00:56:40|1015.73|1005.23|1015.76|1005.26|1015.76|1005.26|1015.72|1005.22|9
1653440220000|2022-05-25 00:57:00|1015.77|1005.27|1015.81|1005.31|1015.81|1005.31|1015.77|1005.27|3
1653440230000|2022-05-25 00:57:10|1015.82|1005.32|1015.81|1005.31|1015.82|1005.32|1015.81|1005.31|2
1653440240000|2022-05-25 00:57:20|1015.94|1005.44|1015.95|1005.45|1016.01|1005.51|1015.85|1005.35|12
1653440250000|2022-05-25 00:57:30|1015.98|1005.48|1015.75|1005.25|1015.98|1005.48|1015.75|1005.25|6
1653440260000|2022-05-25 00:57:40|1015.8|1005.3|1015.82|1005.32|1015.82|1005.32|1015.8|1005.3|2
1653440270000|2022-05-25 00:57:50|1015.75|1005.25|1015.75|1005.25|1015.75|1005.25|1015.75|1005.25|1
1653440320000|2022-05-25 00:58:40|1015.7|1005.2|1015.75|1005.25|1015.75|1005.25|1015.7|1005.2|2
1653440350000|2022-05-25 00:59:10|1015.85|1005.35|1015.85|1005.35|1015.85|1005.35|1015.85|1005.35|1
1653440360000|2022-05-25 00:59:20|1015.83|1005.33|1015.85|1005.35|1015.85|1005.35|1015.75|1005.25|11
1653440370000|2022-05-25 00:59:30|1015.8|1005.3|1015.8|1005.3|1015.85|1005.35|1015.75|1005.25|6
1653440380000|2022-05-25 00:59:40|1015.78|1005.28|1015.8|1005.3|1015.8|1005.3|1015.78|1005.28|4
1653440410000|2022-05-25 01:00:10|1015.75|1005.25|1015.1|1004.6|1015.75|1005.25|1014.95|1004.45|5
1653440420000|2022-05-25 01:00:20|1015.08|1004.58|1014.52|1004.02|1015.33|1004.83|1014.52|1004.02|14
1653440430000|2022-05-25 01:00:30|1014.64|1004.14|1014.68|1004.18|1014.75|1004.25|1014.25|1003.75|8
1653440440000|2022-05-25 01:00:40|1014.4|1003.9|1014.4|1003.9|1014.4|1003.9|1014.38|1003.88|3
1653440450000|2022-05-25 01:00:50|1014.38|1003.88|1014.4|1003.9|1014.4|1003.9|1014.38|1003.88|6
1653440460000|2022-05-25 01:01:00|1013.69|1003.19|1012.75|1002.25|1013.75|1003.25|1012.75|1002.25|22
1653440470000|2022-05-25 01:01:10|1012.76|1002.26|1012.74|1002.24|1012.85|1002.35|1012.74|1002.24|22
1653440480000|2022-05-25 01:01:20|1012.75|1002.25|1012.75|1002.25|1012.75|1002.25|1012.75|1002.25|1
1653440490000|2022-05-25 01:01:30|1012.58|1002.08|1011.68|1001.18|1012.58|1002.08|1011.55|1001.05|18
1653440500000|2022-05-25 01:01:40|1011.71|1001.21|1011.16|1000.66|1011.86|1001.36|1011.16|1000.66|8
1653440510000|2022-05-25 01:01:50|1011.19|1000.69|1010.04|999.54|1011.19|1000.69|1010.04|999.54|21
1653440520000|2022-05-25 01:02:00|1010.45|999.95|1009.84|999.34|1010.79|1000.29|1009.77|999.27|27
1653440530000|2022-05-25 01:02:10|1009.86|999.36|1009.38|998.88|1009.86|999.36|1008.38|997.88|30
1653440540000|2022-05-25 01:02:20|1009.57|999.07|1009.85|999.35|1009.85|999.35|1009.57|999.07|26
1653440550000|2022-05-25 01:02:30|1009.75|999.25|1010.31|999.81|1010.46|999.96|1009.7|999.2|32
1653440560000|2022-05-25 01:02:40|1010.34|999.84|1009.75|999.25|1010.75|1000.25|1009.68|999.18|22
1653440570000|2022-05-25 01:02:50|1009.66|999.16|1009.69|999.19|1009.75|999.25|1009.56|999.06|14
1653440580000|2022-05-25 01:03:00|1009.62|999.12|1009.75|999.25|1009.75|999.25|1009.62|999.12|14
1653440600000|2022-05-25 01:03:20|1009.74|999.24|1009.74|999.24|1009.74|999.24|1009.74|999.24|1
1653440610000|2022-05-25 01:03:30|1009.75|999.25|1010.62|1000.12|1010.62|1000.12|1009.75|999.25|14
1653440620000|2022-05-25 01:03:40|1010.85|1000.35|1010.62|1000.12|1010.91|1000.41|1010.62|1000.12|12
1653440630000|2022-05-25 01:03:50|1010.69|1000.19|1010.83|1000.33|1010.85|1000.35|1010.69|1000.19|22
1653440640000|2022-05-25 01:04:00|1010.86|1000.36|1010.75|1000.25|1010.86|1000.36|1010.73|1000.23|11
1653440650000|2022-05-25 01:04:10|1010.73|1000.23|1010.75|1000.25|1010.75|1000.25|1010.73|1000.23|6
1653440700000|2022-05-25 01:05:00|1011.25|1000.75|1011.25|1000.75|1011.25|1000.75|1011.25|1000.75|1
1653440710000|2022-05-25 01:05:10|1011.17|1000.67|1011.75|1001.25|1011.76|1001.26|1011.17|1000.67|12
1653440720000|2022-05-25 01:05:20|1011.73|1001.23|1011.73|1001.23|1011.8|1001.3|1011.73|1001.23|13
1653440730000|2022-05-25 01:05:30|1011.78|1001.28|1011.8|1001.3|1011.8|1001.3|1011.75|1001.25|8
1653440740000|2022-05-25 01:05:40|1011.75|1001.25|1011.75|1001.25|1011.75|1001.25|1011.7|1001.2|5
1653440750000|2022-05-25 01:05:50|1011.72|1001.22|1011.75|1001.25|1011.75|1001.25|1011.72|1001.22|2
1653440760000|2022-05-25 01:06:00|1012.25|1001.75|1012.61|1002.11|1012.61|1002.11|1012.25|1001.75|8
1653440770000|2022-05-25 01:06:10|1012.66|1002.16|1012.69|1002.19|1012.69|1002.19|1012.66|1002.16|3
1653440780000|2022-05-25 01:06:20|1012.68|1002.18|1012.66|1002.16|1012.68|1002.18|1012.66|1002.16|2
1653440790000|2022-05-25 01:06:30|1012.67|1002.17|1012.68|1002.18|1012.68|1002.18|1012.67|1002.17|2
1653440800000|2022-05-25 01:06:40|1012.75|1002.25|1012.04|1001.54|1012.75|1002.25|1012|1001.5|11
1653440810000|2022-05-25 01:06:50|1012.33|1001.83|1011.82|1001.32|1012.37|1001.87|1011.7|1001.2|23
1653440820000|2022-05-25 01:07:00|1011.75|1001.25|1011.73|1001.23|1011.75|1001.25|1011.7|1001.2|5
1653440830000|2022-05-25 01:07:10|1011.75|1001.25|1011.9|1001.4|1011.9|1001.4|1011.73|1001.23|8
1653440840000|2022-05-25 01:07:20|1011.91|1001.41|1011.77|1001.27|1011.94|1001.44|1011.76|1001.26|9
1653440850000|2022-05-25 01:07:30|1011.75|1001.25|1011.97|1001.47|1011.97|1001.47|1011.75|1001.25|23
1653440860000|2022-05-25 01:07:40|1011.98|1001.48|1011.97|1001.47|1011.98|1001.48|1011.93|1001.43|11
1653440870000|2022-05-25 01:07:50|1011.98|1001.48|1011.94|1001.44|1011.98|1001.48|1011.93|1001.43|5
1653440880000|2022-05-25 01:08:00|1012.21|1001.71|1012.26|1001.76|1012.26|1001.76|1012.05|1001.55|8
1653440890000|2022-05-25 01:08:10|1012.05|1001.55|1012.75|1002.25|1012.77|1002.27|1012.05|1001.55|16
1653440900000|2022-05-25 01:08:20|1012.73|1002.23|1012.75|1002.25|1012.75|1002.25|1012.73|1002.23|12
1653440910000|2022-05-25 01:08:30|1012.73|1002.23|1012.75|1002.25|1012.75|1002.25|1012.68|1002.18|12
1653440950000|2022-05-25 01:09:10|1012.73|1002.23|1012.75|1002.25|1012.75|1002.25|1012.73|1002.23|8
1653440980000|2022-05-25 01:09:40|1012.73|1002.23|1012.75|1002.25|1012.75|1002.25|1012.7|1002.2|8
1653440990000|2022-05-25 01:09:50|1012.68|1002.18|1012.68|1002.18|1012.75|1002.25|1012.68|1002.18|7
1653441000000|2022-05-25 01:10:00|1012.75|1002.25|1012.73|1002.23|1012.8|1002.3|1012.68|1002.18|14
1653441010000|2022-05-25 01:10:10|1012.75|1002.25|1012.75|1002.25|1012.75|1002.25|1012.7|1002.2|7
1653441020000|2022-05-25 01:10:20|1012.68|1002.18|1012.75|1002.25|1013|1002.5|1012.68|1002.18|15
1653441030000|2022-05-25 01:10:30|1012.78|1002.28|1012.83|1002.33|1012.83|1002.33|1012.75|1002.25|9
1653441040000|2022-05-25 01:10:40|1012.75|1002.25|1012.75|1002.25|1012.75|1002.25|1012.75|1002.25|1
1653441070000|2022-05-25 01:11:10|1012.73|1002.23|1012.75|1002.25|1012.76|1002.26|1012.7|1002.2|11
1653441080000|2022-05-25 01:11:20|1012.73|1002.23|1012.58|1002.08|1012.75|1002.25|1012.13|1001.63|19
1653441090000|2022-05-25 01:11:30|1012.13|1001.63|1012.12|1001.62|1012.32|1001.82|1011.96|1001.46|13
1653441100000|2022-05-25 01:11:40|1012.08|1001.58|1012.12|1001.62|1012.15|1001.65|1011.93|1001.43|7
1653441120000|2022-05-25 01:12:00|1012.35|1001.85|1012.12|1001.62|1012.49|1001.99|1012.12|1001.62|15
1653441130000|2022-05-25 01:12:10|1011.84|1001.34|1011.94|1001.44|1012.27|1001.77|1011.75|1001.25|5
1653441140000|2022-05-25 01:12:20|1011.99|1001.49|1012.12|1001.62|1012.12|1001.62|1011.78|1001.28|8
1653441160000|2022-05-25 01:12:40|1011.81|1001.31|1011.93|1001.43|1011.93|1001.43|1011.81|1001.31|5
1653441170000|2022-05-25 01:12:50|1011.94|1001.44|1012.18|1001.68|1012.19|1001.69|1011.93|1001.43|20
1653441180000|2022-05-25 01:13:00|1012.13|1001.63|1012.41|1001.91|1012.47|1001.97|1012.13|1001.63|9
1653441190000|2022-05-25 01:13:10|1012.42|1001.92|1012.39|1001.89|1012.45|1001.95|1012.35|1001.85|5
1653441200000|2022-05-25 01:13:20|1012.4|1001.9|1012.38|1001.88|1012.43|1001.93|1012.34|1001.84|8
1653441210000|2022-05-25 01:13:30|1012.41|1001.91|1012.75|1002.25|1012.75|1002.25|1012.41|1001.91|9
1653441220000|2022-05-25 01:13:40|1012.78|1002.28|1012.88|1002.38|1012.95|1002.45|1012.73|1002.23|23
1653441230000|2022-05-25 01:13:50|1012.89|1002.39|1012.79|1002.29|1012.89|1002.39|1012.79|1002.29|16
1653441240000|2022-05-25 01:14:00|1012.87|1002.37|1013.02|1002.52|1013.06|1002.56|1012.85|1002.35|18
1653441250000|2022-05-25 01:14:10|1012.9|1002.4|1013.19|1002.69|1013.69|1003.19|1012.9|1002.4|25
1653441260000|2022-05-25 01:14:20|1013.72|1003.22|1013.75|1003.25|1013.75|1003.25|1013.72|1003.22|2
1653441300000|2022-05-25 01:15:00|1013.76|1003.26|1014.07|1003.57|1014.07|1003.57|1013.76|1003.26|6
1653441310000|2022-05-25 01:15:10|1014.65|1004.15|1014.66|1004.16|1014.67|1004.17|1014.65|1004.15|4
1653441320000|2022-05-25 01:15:20|1014.77|1004.27|1014.75|1004.25|1014.78|1004.28|1014.57|1004.07|10
1653441330000|2022-05-25 01:15:30|1014.72|1004.22|1014.75|1004.25|1014.75|1004.25|1014.7|1004.2|9
1653441360000|2022-05-25 01:16:00|1014.76|1004.26|1015.16|1004.66|1015.42|1004.92|1014.76|1004.26|13
1653441370000|2022-05-25 01:16:10|1015.17|1004.67|1014.77|1004.27|1015.17|1004.67|1014.77|1004.27|18
1653441380000|2022-05-25 01:16:20|1014.8|1004.3|1014.05|1003.55|1014.8|1004.3|1013.75|1003.25|20
1653441390000|2022-05-25 01:16:30|1014.07|1003.57|1014.11|1003.61|1014.13|1003.63|1014.04|1003.54|14
1653441400000|2022-05-25 01:16:40|1014.12|1003.62|1013.75|1003.25|1014.12|1003.62|1013.71|1003.21|10
1653441410000|2022-05-25 01:16:50|1013.72|1003.22|1013.74|1003.24|1013.74|1003.24|1013.72|1003.22|3
1653441420000|2022-05-25 01:17:00|1013.75|1003.25|1013.75|1003.25|1013.75|1003.25|1013.75|1003.25|1
1653441430000|2022-05-25 01:17:10|1013.69|1003.19|1013.07|1002.57|1013.75|1003.25|1013.05|1002.55|23
1653441440000|2022-05-25 01:17:20|1013.04|1002.54|1013.13|1002.63|1013.39|1002.89|1013.04|1002.54|18
1653441450000|2022-05-25 01:17:30|1013.14|1002.64|1013.75|1003.25|1013.75|1003.25|1013.14|1002.64|8
1653441460000|2022-05-25 01:17:40|1013.55|1003.05|1013.75|1003.25|1013.75|1003.25|1013.55|1003.05|4
1653441470000|2022-05-25 01:17:50|1013.83|1003.33|1013.8|1003.3|1013.83|1003.33|1013.75|1003.25|5
1653441480000|2022-05-25 01:18:00|1013.75|1003.25|1013.75|1003.25|1013.78|1003.28|1013.55|1003.05|6
1653441490000|2022-05-25 01:18:10|1013.72|1003.22|1013.68|1003.18|1013.75|1003.25|1013.67|1003.17|7
1653441500000|2022-05-25 01:18:20|1013.75|1003.25|1013.75|1003.25|1013.75|1003.25|1013.6|1003.1|13
1653441510000|2022-05-25 01:18:30|1013.67|1003.17|1013.75|1003.25|1013.75|1003.25|1013.67|1003.17|2
1653441550000|2022-05-25 01:19:10|1013.63|1003.13|1013.64|1003.14|1013.75|1003.25|1013.62|1003.12|5
1653441560000|2022-05-25 01:19:20|1013.75|1003.25|1013.63|1003.13|1013.75|1003.25|1013.63|1003.13|9
1653441570000|2022-05-25 01:19:30|1013.75|1003.25|1013.75|1003.25|1013.75|1003.25|1013.63|1003.13|3
1653441580000|2022-05-25 01:19:40|1013.64|1003.14|1013.64|1003.14|1013.64|1003.14|1013.64|1003.14|1
1653441600000|2022-05-25 01:20:00|1013.41|1002.91|1012.75|1002.25|1013.75|1003.25|1012.75|1002.25|10
1653441610000|2022-05-25 01:20:10|1013.14|1002.64|1012.75|1002.25|1013.14|1002.64|1012.71|1002.21|19
1653441620000|2022-05-25 01:20:20|1012.7|1002.2|1012.55|1002.05|1012.7|1002.2|1012.55|1002.05|4
1653441640000|2022-05-25 01:20:40|1011.75|1001.25|1011.75|1001.25|1011.75|1001.25|1011.75|1001.25|1
1653441650000|2022-05-25 01:20:50|1011.4|1000.9|1011.35|1000.85|1011.6|1001.1|1011.31|1000.81|10
1653441660000|2022-05-25 01:21:00|1011.1|1000.6|1011|1000.5|1011.6|1001.1|1011|1000.5|22
1653441670000|2022-05-25 01:21:10|1010.85|1000.35|1010.86|1000.36|1011.25|1000.75|1010.75|1000.25|18
1653441680000|2022-05-25 01:21:20|1010.76|1000.26|1009.77|999.27|1011.2|1000.7|1009.77|999.27|15
1653441690000|2022-05-25 01:21:30|1009.75|999.25|1009.78|999.28|1009.78|999.28|1009.72|999.22|7
1653441700000|2022-05-25 01:21:40|1009.75|999.25|1009.77|999.27|1009.77|999.27|1009.75|999.25|3
1653441710000|2022-05-25 01:21:50|1009.78|999.28|1009.73|999.23|1009.88|999.38|1009.73|999.23|7
1653441720000|2022-05-25 01:22:00|1009.88|999.38|1009.66|999.16|1009.96|999.46|1009.58|999.08|10
1653441730000|2022-05-25 01:22:10|1009.75|999.25|1009.75|999.25|1009.75|999.25|1009.72|999.22|5
1653441740000|2022-05-25 01:22:20|1009.64|999.14|1009.63|999.13|1009.64|999.14|1009.55|999.05|15
1653441750000|2022-05-25 01:22:30|1009.62|999.12|1009.56|999.06|1009.62|999.12|1009.44|998.94|18
1653441760000|2022-05-25 01:22:40|1009.58|999.08|1008.93|998.43|1009.59|999.09|1008.93|998.43|8
1653441770000|2022-05-25 01:22:50|1008.62|998.12|1008.6|998.1|1008.93|998.43|1008.6|998.1|5
1653441780000|2022-05-25 01:23:00|1008.81|998.31|1008.81|998.31|1008.81|998.31|1008.81|998.31|1
1653441790000|2022-05-25 01:23:10|1008.6|998.1|1007.11|996.61|1008.6|998.1|1007.11|996.61|20
1653441800000|2022-05-25 01:23:20|1007.21|996.71|1006.98|996.48|1007.68|997.18|1006.98|996.48|19
1653441830000|2022-05-25 01:23:50|1006.73|996.23|1006.81|996.31|1006.98|996.48|1006.4|995.9|14
1653441840000|2022-05-25 01:24:00|1006.69|996.19|1007.64|997.14|1007.64|997.14|1006.69|996.19|13
1653441850000|2022-05-25 01:24:10|1007.61|997.11|1007.62|997.12|1007.62|997.12|1007.43|996.93|17
1653441860000|2022-05-25 01:24:20|1007.55|997.05|1007.56|997.06|1007.62|997.12|1007.37|996.87|14
1653441870000|2022-05-25 01:24:30|1007.54|997.04|1007.26|996.76|1007.54|997.04|1007.19|996.69|11
1653441880000|2022-05-25 01:24:40|1007.27|996.77|1007.44|996.94|1007.58|997.08|1007.18|996.68|26
1653441890000|2022-05-25 01:24:50|1007.48|996.98|1006.98|996.48|1007.48|996.98|1006.98|996.48|8
1653441920000|2022-05-25 01:25:20|1006.75|996.25|1006.75|996.25|1006.75|996.25|1006.73|996.23|3
1653441930000|2022-05-25 01:25:30|1006.85|996.35|1006.97|996.47|1006.97|996.47|1006.75|996.25|10
1653441940000|2022-05-25 01:25:40|1006.9|996.4|1007.26|996.76|1007.5|997|1006.9|996.4|11
1653441950000|2022-05-25 01:25:50|1007.29|996.79|1007.63|997.13|1007.63|997.13|1007.29|996.79|25
1653441960000|2022-05-25 01:26:00|1007.75|997.25|1007.75|997.25|1007.84|997.34|1007.7|997.2|16
1653441970000|2022-05-25 01:26:10|1007.83|997.33|1007.75|997.25|1007.9|997.4|1007.75|997.25|12
1653442030000|2022-05-25 01:27:10|1007.56|997.06|1007.63|997.13|1007.63|997.13|1007.49|996.99|10
1653442040000|2022-05-25 01:27:20|1007.54|997.04|1006.81|996.31|1007.56|997.06|1006.7|996.2|10
1653442060000|2022-05-25 01:27:40|1006.79|996.29|1007.21|996.71|1007.21|996.71|1006.79|996.29|9
1653442070000|2022-05-25 01:27:50|1007.22|996.72|1007.35|996.85|1007.57|997.07|1007.22|996.72|4
1653442080000|2022-05-25 01:28:00|1007.3|996.8|1007.44|996.94|1007.53|997.03|1007.25|996.75|12
1653442090000|2022-05-25 01:28:10|1007.39|996.89|1007.4|996.9|1007.45|996.95|1007.1|996.6|11
1653442100000|2022-05-25 01:28:20|1007.3|996.8|1007.5|997|1007.66|997.16|1007.2|996.7|17
1653442110000|2022-05-25 01:28:30|1007.66|997.16|1007.7|997.2|1007.81|997.31|1007.5|997|12
1653442120000|2022-05-25 01:28:40|1007.69|997.19|1007.66|997.16|1007.75|997.25|1007.6|997.1|13
1653442130000|2022-05-25 01:28:50|1007.7|997.2|1007.74|997.24|1007.75|997.25|1007.54|997.04|16
1653442140000|2022-05-25 01:29:00|1007.57|997.07|1007.74|997.24|1007.74|997.24|1007.25|996.75|20
1653442150000|2022-05-25 01:29:10|1007.44|996.94|1007.55|997.05|1007.74|997.24|1007.44|996.94|6
1653442160000|2022-05-25 01:29:20|1007.49|996.99|1007.44|996.94|1007.74|997.24|1007.44|996.94|6
1653442170000|2022-05-25 01:29:30|1007.25|996.75|1007.2|996.7|1007.4|996.9|1007.2|996.7|3
1653442180000|2022-05-25 01:29:40|1007.15|996.65|1006.35|995.85|1007.15|996.65|1006.35|995.85|8
1653442190000|2022-05-25 01:29:50|1006.33|995.83|1007.74|997.24|1007.74|997.24|1006.33|995.83|10
1653442200000|2022-05-25 01:30:00|1007.75|997.25|1007.75|997.25|1007.75|997.25|1007.75|997.25|1
1653442210000|2022-05-25 01:30:10|1007.81|997.31|1007.77|997.27|1007.81|997.31|1007.75|997.25|11
1653442220000|2022-05-25 01:30:20|1007.75|997.25|1007.75|997.25|1007.77|997.27|1007.75|997.25|3
1653442230000|2022-05-25 01:30:30|1007.77|997.27|1007.82|997.32|1007.86|997.36|1007.75|997.25|16
1653442240000|2022-05-25 01:30:40|1007.75|997.25|1007.82|997.32|1007.92|997.42|1007.75|997.25|11
1653442250000|2022-05-25 01:30:50|1007.75|997.25|1007.75|997.25|1007.75|997.25|1007.75|997.25|1
1653442260000|2022-05-25 01:31:00|1007.77|997.27|1007.87|997.37|1007.87|997.37|1007.77|997.27|2
1653442270000|2022-05-25 01:31:10|1007.99|997.49|1008.16|997.66|1008.16|997.66|1007.99|997.49|4
1653442280000|2022-05-25 01:31:20|1008.13|997.63|1008.14|997.64|1008.14|997.64|1008.13|997.63|2
1653442290000|2022-05-25 01:31:30|1008.06|997.56|1007.8|997.3|1008.06|997.56|1007.75|997.25|4
1653442300000|2022-05-25 01:31:40|1007.75|997.25|1007.75|997.25|1007.75|997.25|1007.64|997.14|7
1653442310000|2022-05-25 01:31:50|1007.64|997.14|1007.73|997.23|1007.75|997.25|1007.14|996.64|11
1653442320000|2022-05-25 01:32:00|1007.75|997.25|1007.8|997.3|1007.86|997.36|1007.71|997.21|20
1653442330000|2022-05-25 01:32:10|1007.75|997.25|1007.82|997.32|1007.82|997.32|1007.75|997.25|6
1653442340000|2022-05-25 01:32:20|1007.75|997.25|1007.85|997.35|1007.9|997.4|1007.75|997.25|7
1653442350000|2022-05-25 01:32:30|1008.35|997.85|1008.73|998.23|1008.75|998.25|1008.35|997.85|16
1653442360000|2022-05-25 01:32:40|1008.76|998.26|1008.83|998.33|1008.83|998.33|1008.72|998.22|15
1653442370000|2022-05-25 01:32:50|1009.46|998.96|1009.19|998.69|1009.46|998.96|1009.18|998.68|5
1653442380000|2022-05-25 01:33:00|1009.52|999.02|1008.8|998.3|1009.52|999.02|1008.8|998.3|22
1653442390000|2022-05-25 01:33:10|1008.75|998.25|1008.31|997.81|1008.75|998.25|1008.29|997.79|6
1653442400000|2022-05-25 01:33:20|1008.66|998.16|1008.76|998.26|1008.76|998.26|1008.2|997.7|11
1653442410000|2022-05-25 01:33:30|1008.2|997.7|1008.47|997.97|1008.62|998.12|1008.2|997.7|7
1653442420000|2022-05-25 01:33:40|1008.43|997.93|1008.13|997.63|1008.49|997.99|1007.75|997.25|11
1653442430000|2022-05-25 01:33:50|1008|997.5|1008.64|998.14|1008.65|998.15|1008|997.5|17
1653442440000|2022-05-25 01:34:00|1008.66|998.16|1008.14|997.64|1008.75|998.25|1008.14|997.64|5
1653442450000|2022-05-25 01:34:10|1008.03|997.53|1008.12|997.62|1008.12|997.62|1008.03|997.53|5
1653442460000|2022-05-25 01:34:20|1008.62|998.12|1008.62|998.12|1008.62|998.12|1008.62|998.12|1
1653442490000|2022-05-25 01:34:50|1008.12|997.62|1008.12|997.62|1008.12|997.62|1008.12|997.62|1
1653442500000|2022-05-25 01:35:00|1008.62|998.12|1008.57|998.07|1008.75|998.25|1008.55|998.05|17
1653442510000|2022-05-25 01:35:10|1008.59|998.09|1008.57|998.07|1008.59|998.09|1008.57|998.07|3
1653442520000|2022-05-25 01:35:20|1008.62|998.12|1008.63|998.13|1008.65|998.15|1008.61|998.11|8
1653442530000|2022-05-25 01:35:30|1008.65|998.15|1008.82|998.32|1008.83|998.33|1008.62|998.12|9
1653442540000|2022-05-25 01:35:40|1008.75|998.25|1008.71|998.21|1008.82|998.32|1008.68|998.18|11
1653442550000|2022-05-25 01:35:50|1008.7|998.2|1008.71|998.21|1008.71|998.21|1008.62|998.12|4
1653442560000|2022-05-25 01:36:00|1008.63|998.13|1008.12|997.62|1008.63|998.13|1008.06|997.56|14
1653442570000|2022-05-25 01:36:10|1008.21|997.71|1008.12|997.62|1008.32|997.82|1008.12|997.62|6
1653442580000|2022-05-25 01:36:20|1008.25|997.75|1008.12|997.62|1008.32|997.82|1008.12|997.62|11
1653442590000|2022-05-25 01:36:30|1008.25|997.75|1008.24|997.74|1008.29|997.79|1008.12|997.62|16
1653442600000|2022-05-25 01:36:40|1008.29|997.79|1008.12|997.62|1008.29|997.79|1008.12|997.62|12
1653442610000|2022-05-25 01:36:50|1007.92|997.42|1007.88|997.38|1008.05|997.55|1007.71|997.21|13
1653442620000|2022-05-25 01:37:00|1007.97|997.47|1007.95|997.45|1007.97|997.47|1007.75|997.25|5
1653442630000|2022-05-25 01:37:10|1008.01|997.51|1008.48|997.98|1008.65|998.15|1007.95|997.45|17
1653442640000|2022-05-25 01:37:20|1008.45|997.95|1008.65|998.15|1008.65|998.15|1008.45|997.95|17
1653442650000|2022-05-25 01:37:30|1008.63|998.13|1008.75|998.25|1008.75|998.25|1008.63|998.13|3
1653442660000|2022-05-25 01:37:40|1008.72|998.22|1008.75|998.25|1008.75|998.25|1008.72|998.22|4
1653442670000|2022-05-25 01:37:50|1008.72|998.22|1008.75|998.25|1008.75|998.25|1008.72|998.22|3
1653442700000|2022-05-25 01:38:20|1008.62|998.12|1008.52|998.02|1008.62|998.12|1008.5|998|6
1653442710000|2022-05-25 01:38:30|1008.56|998.06|1008.78|998.28|1008.78|998.28|1008.56|998.06|7
1653442720000|2022-05-25 01:38:40|1008.75|998.25|1008.75|998.25|1008.8|998.3|1008.75|998.25|8
1653442730000|2022-05-25 01:38:50|1009.25|998.75|1009.64|999.14|1009.64|999.14|1009.25|998.75|6
1653442740000|2022-05-25 01:39:00|1009.63|999.13|1009.13|998.63|1009.64|999.14|1009.13|998.63|5
1653442750000|2022-05-25 01:39:10|1009.63|999.13|1009.48|998.98|1009.75|999.25|1009.48|998.98|14
1653442760000|2022-05-25 01:39:20|1009.13|998.63|1009.12|998.62|1009.13|998.63|1008.94|998.44|10
1653442770000|2022-05-25 01:39:30|1009.77|999.27|1009.76|999.26|1009.77|999.27|1009.76|999.26|2
1653442800000|2022-05-25 01:40:00|1010|999.5|1010|999.5|1010|999.5|1010|999.5|1
1653442820000|2022-05-25 01:40:20|1009.42|998.92|1010|999.5|1010|999.5|1009.41|998.91|9
1653442830000|2022-05-25 01:40:30|1009.41|998.91|1010|999.5|1010|999.5|1009.41|998.91|10
1653442840000|2022-05-25 01:40:40|1009.55|999.05|1009.26|998.76|1010|999.5|1009.21|998.71|17
1653442850000|2022-05-25 01:40:50|1009.22|998.72|1009.25|998.75|1009.68|999.18|1008.94|998.44|22
1653442860000|2022-05-25 01:41:00|1009.24|998.74|1009.76|999.26|1009.81|999.31|1009.07|998.57|14
1653442870000|2022-05-25 01:41:10|1009.79|999.29|1009.81|999.31|1009.82|999.32|1009.79|999.29|4
1653442880000|2022-05-25 01:41:20|1009.83|999.33|1009.27|998.77|1009.83|999.33|1008.92|998.42|10
1653442890000|2022-05-25 01:41:30|1008.93|998.43|1009.08|998.58|1009.29|998.79|1008.93|998.43|8
1653442900000|2022-05-25 01:41:40|1008.96|998.46|1009.13|998.63|1009.75|999.25|1008.96|998.46|17
1653442910000|2022-05-25 01:41:50|1009.44|998.94|1008.94|998.44|1009.44|998.94|1008.94|998.44|15
1653442920000|2022-05-25 01:42:00|1008.97|998.47|1008.95|998.45|1009|998.5|1008.94|998.44|7
1653442930000|2022-05-25 01:42:10|1008.94|998.44|1009|998.5|1009|998.5|1008.94|998.44|5
1653442940000|2022-05-25 01:42:20|1009.01|998.51|1008.99|998.49|1009.01|998.51|1008.94|998.44|6
1653442950000|2022-05-25 01:42:30|1008.94|998.44|1008.99|998.49|1009.09|998.59|1008.94|998.44|19
1653442960000|2022-05-25 01:42:40|1009.02|998.52|1009.8|999.3|1009.8|999.3|1008.98|998.48|18
1653442970000|2022-05-25 01:42:50|1009.75|999.25|1009.78|999.28|1009.78|999.28|1009.75|999.25|4
1653442980000|2022-05-25 01:43:00|1009.75|999.25|1009.75|999.25|1009.83|999.33|1009.75|999.25|4
1653443020000|2022-05-25 01:43:40|1009.61|999.11|1008.91|998.41|1009.61|999.11|1008.91|998.41|3
1653443030000|2022-05-25 01:43:50|1008.86|998.36|1009.11|998.61|1009.11|998.61|1008.86|998.36|5
1653443040000|2022-05-25 01:44:00|1008.88|998.38|1008.86|998.36|1009|998.5|1008.86|998.36|9
1653443050000|2022-05-25 01:44:10|1008.87|998.37|1008.87|998.37|1008.96|998.46|1008.86|998.36|14
1653443060000|2022-05-25 01:44:20|1008.9|998.4|1008.89|998.39|1009.01|998.51|1008.86|998.36|12
1653443070000|2022-05-25 01:44:30|1009.39|998.89|1008.95|998.45|1009.48|998.98|1008.87|998.37|22
1653443080000|2022-05-25 01:44:40|1008.86|998.36|1008.89|998.39|1008.89|998.39|1008.86|998.36|3
1653443090000|2022-05-25 01:44:50|1008.88|998.38|1008.89|998.39|1008.9|998.4|1008.88|998.38|6
1653443100000|2022-05-25 01:45:00|1008.88|998.38|1008.88|998.38|1008.94|998.44|1008.88|998.38|14
1653443110000|2022-05-25 01:45:10|1009.01|998.51|1008.88|998.38|1009.01|998.51|1008.77|998.27|20
1653443120000|2022-05-25 01:45:20|1008.52|998.02|1008.48|997.98|1008.59|998.09|1008.48|997.98|10
1653443130000|2022-05-25 01:45:30|1008.5|998|1008.34|997.84|1008.88|998.38|1008.15|997.65|23
1653443140000|2022-05-25 01:45:40|1008.52|998.02|1008.52|998.02|1008.52|998.02|1008.2|997.7|7
1653443150000|2022-05-25 01:45:50|1008.53|998.03|1008.52|998.02|1008.53|998.03|1008.52|998.02|10
1653443160000|2022-05-25 01:46:00|1008.88|998.38|1008.76|998.26|1008.88|998.38|1008.52|998.02|4
1653443170000|2022-05-25 01:46:10|1008.75|998.25|1008.59|998.09|1008.81|998.31|1008.59|998.09|5
1653443180000|2022-05-25 01:46:20|1008.84|998.34|1008.84|998.34|1008.84|998.34|1008.84|998.34|1
1653443190000|2022-05-25 01:46:30|1009|998.5|1009.05|998.55|1009.08|998.58|1009|998.5|8
1653443200000|2022-05-25 01:46:40|1009.08|998.58|1009.13|998.63|1009.13|998.63|1009.08|998.58|2
1653443210000|2022-05-25 01:46:50|1009.15|998.65|1009.55|999.05|1009.55|999.05|1009.15|998.65|6
1653443220000|2022-05-25 01:47:00|1009.75|999.25|1009.75|999.25|1009.75|999.25|1009.75|999.25|1
1653443240000|2022-05-25 01:47:20|1009.65|999.15|1009.6|999.1|1009.65|999.15|1009.6|999.1|2
1653443250000|2022-05-25 01:47:30|1009.75|999.25|1009.8|999.3|1009.8|999.3|1009.75|999.25|3
1653443270000|2022-05-25 01:47:50|1009.78|999.28|1010.31|999.81|1010.44|999.94|1009.78|999.28|13
1653443280000|2022-05-25 01:48:00|1010.34|999.84|1010.62|1000.12|1010.62|1000.12|1010.34|999.84|10
1653443290000|2022-05-25 01:48:10|1010.63|1000.13|1010.67|1000.17|1010.67|1000.17|1010.63|1000.13|3
1653443300000|2022-05-25 01:48:20|1010.78|1000.28|1010.75|1000.25|1010.78|1000.28|1010.75|1000.25|5
1653443310000|2022-05-25 01:48:30|1010.7|1000.2|1010.8|1000.3|1010.8|1000.3|1010.7|1000.2|11
1653443320000|2022-05-25 01:48:40|1010.7|1000.2|1010.75|1000.25|1010.8|1000.3|1010.7|1000.2|13
1653443330000|2022-05-25 01:48:50|1010.87|1000.37|1011.13|1000.63|1011.69|1001.19|1010.87|1000.37|23
1653443340000|2022-05-25 01:49:00|1011.14|1000.64|1010.89|1000.39|1011.14|1000.64|1010.89|1000.39|4
1653443350000|2022-05-25 01:49:10|1010.92|1000.42|1011.69|1001.19|1011.72|1001.22|1010.92|1000.42|12
1653443360000|2022-05-25 01:49:20|1011.7|1001.2|1011.7|1001.2|1011.7|1001.2|1011.69|1001.19|5
1653443370000|2022-05-25 01:49:30|1011.69|1001.19|1011.69|1001.19|1011.7|1001.2|1011.6|1001.1|4
1653443380000|2022-05-25 01:49:40|1011.64|1001.14|1011.13|1000.63|1011.64|1001.14|1011.13|1000.63|6
1653443410000|2022-05-25 01:50:10|1011.19|1000.69|1011.29|1000.79|1011.29|1000.79|1011.13|1000.63|3
1653443420000|2022-05-25 01:50:20|1011.3|1000.8|1011.05|1000.55|1011.5|1001|1011.03|1000.53|27
1653443430000|2022-05-25 01:50:30|1011.13|1000.63|1011.13|1000.63|1011.23|1000.73|1010.95|1000.45|15
1653443440000|2022-05-25 01:50:40|1011.2|1000.7|1011.13|1000.63|1011.2|1000.7|1011.13|1000.63|2
1653443450000|2022-05-25 01:50:50|1011.23|1000.73|1011.05|1000.55|1011.23|1000.73|1011|1000.5|5
1653443460000|2022-05-25 01:51:00|1011.23|1000.73|1011.13|1000.63|1011.23|1000.73|1010.98|1000.48|15
1653443470000|2022-05-25 01:51:10|1011.15|1000.65|1010.75|1000.25|1011.15|1000.65|1010.75|1000.25|8
1653443480000|2022-05-25 01:51:20|1010.83|1000.33|1010.83|1000.33|1010.83|1000.33|1010.83|1000.33|1
1653443490000|2022-05-25 01:51:30|1010.91|1000.41|1010.91|1000.41|1010.91|1000.41|1010.91|1000.41|1
1653443500000|2022-05-25 01:51:40|1010.94|1000.44|1010.95|1000.45|1010.97|1000.47|1010.94|1000.44|3
1653443510000|2022-05-25 01:51:50|1011.12|1000.62|1011.13|1000.63|1011.2|1000.7|1010.97|1000.47|6
1653443520000|2022-05-25 01:52:00|1011.18|1000.68|1010.82|1000.32|1011.18|1000.68|1010.78|1000.28|6
1653443530000|2022-05-25 01:52:10|1010.75|1000.25|1010.78|1000.28|1010.88|1000.38|1010.63|1000.13|8
1653443540000|2022-05-25 01:52:20|1010.13|999.63|1010.59|1000.09|1010.59|1000.09|1010.07|999.57|9
1653443550000|2022-05-25 01:52:30|1010.58|1000.08|1010.79|1000.29|1010.83|1000.33|1010.58|1000.08|6
1653443560000|2022-05-25 01:52:40|1010.78|1000.28|1010.78|1000.28|1010.8|1000.3|1010.46|999.96|10
1653443570000|2022-05-25 01:52:50|1010.71|1000.21|1010.84|1000.34|1010.86|1000.36|1010.48|999.98|23
1653443580000|2022-05-25 01:53:00|1010.73|1000.23|1010.77|1000.27|1010.98|1000.48|1010.73|1000.23|10
1653443590000|2022-05-25 01:53:10|1010.78|1000.28|1010.77|1000.27|1010.81|1000.31|1010.77|1000.27|6
1653443600000|2022-05-25 01:53:20|1010.79|1000.29|1010.8|1000.3|1010.8|1000.3|1010.78|1000.28|6
1653443610000|2022-05-25 01:53:30|1010.81|1000.31|1010.74|1000.24|1010.81|1000.31|1010.74|1000.24|11
1653443620000|2022-05-25 01:53:40|1010.8|1000.3|1010.82|1000.32|1010.86|1000.36|1010.8|1000.3|12
1653443630000|2022-05-25 01:53:50|1010.85|1000.35|1011.12|1000.62|1011.2|1000.7|1010.85|1000.35|16
1653443640000|2022-05-25 01:54:00|1011.13|1000.63|1011.16|1000.66|1011.17|1000.67|1011.12|1000.62|10
1653443650000|2022-05-25 01:54:10|1011.17|1000.67|1011.44|1000.94|1011.68|1001.18|1011.12|1000.62|11
1653443660000|2022-05-25 01:54:20|1011.41|1000.91|1011.75|1001.25|1011.75|1001.25|1011.35|1000.85|9
1653443670000|2022-05-25 01:54:30|1011.74|1001.24|1011.62|1001.12|1011.74|1001.24|1011.6|1001.1|7
1653443680000|2022-05-25 01:54:40|1011.61|1001.11|1011.42|1000.92|1011.66|1001.16|1011.38|1000.88|16
1653443690000|2022-05-25 01:54:50|1011.4|1000.9|1011.37|1000.87|1011.4|1000.9|1011.37|1000.87|7
1653443700000|2022-05-25 01:55:00|1011.36|1000.86|1011.05|1000.55|1011.36|1000.86|1011.05|1000.55|4
1653443710000|2022-05-25 01:55:10|1011.04|1000.54|1010.73|1000.23|1011.06|1000.56|1010.63|1000.13|15
1653443720000|2022-05-25 01:55:20|1010.63|1000.13|1010.83|1000.33|1010.83|1000.33|1010.2|999.7|23
1653443730000|2022-05-25 01:55:30|1010.82|1000.32|1011.38|1000.88|1011.47|1000.97|1010.8|1000.3|26
1653443740000|2022-05-25 01:55:40|1011.39|1000.89|1011.27|1000.77|1011.42|1000.92|1011.27|1000.77|11
1653443750000|2022-05-25 01:55:50|1011.35|1000.85|1011.12|1000.62|1011.35|1000.85|1011.11|1000.61|25
1653443760000|2022-05-25 01:56:00|1011.11|1000.61|1011.05|1000.55|1011.13|1000.63|1010.92|1000.42|15
1653443770000|2022-05-25 01:56:10|1011.04|1000.54|1011.52|1001.02|1011.55|1001.05|1011.04|1000.54|17
1653443780000|2022-05-25 01:56:20|1011.51|1001.01|1011.82|1001.32|1011.82|1001.32|1011.37|1000.87|17
1653443790000|2022-05-25 01:56:30|1011.78|1001.28|1011.69|1001.19|1011.82|1001.32|1011.69|1001.19|5
1653443800000|2022-05-25 01:56:40|1011.7|1001.2|1011.71|1001.21|1011.71|1001.21|1011.69|1001.19|5
1653443820000|2022-05-25 01:57:00|1011.68|1001.18|1011.6|1001.1|1011.7|1001.2|1011.58|1001.08|10
1653443830000|2022-05-25 01:57:10|1011.57|1001.07|1011.86|1001.36|1011.86|1001.36|1011.54|1001.04|16
1653443840000|2022-05-25 01:57:20|1012.11|1001.61|1014.18|1003.68|1014.18|1003.68|1012.11|1001.61|31
1653443850000|2022-05-25 01:57:30|1014.16|1003.66|1014.76|1004.26|1014.76|1004.26|1013.88|1003.38|28
1653443860000|2022-05-25 01:57:40|1014.85|1004.35|1014.84|1004.34|1014.87|1004.37|1014.83|1004.33|9
1653443870000|2022-05-25 01:57:50|1014.64|1004.14|1014.65|1004.15|1014.73|1004.23|1014.54|1004.04|23
1653443880000|2022-05-25 01:58:00|1014.64|1004.14|1015.68|1005.18|1015.79|1005.29|1014.63|1004.13|20
1653443890000|2022-05-25 01:58:10|1015.6|1005.1|1015.78|1005.28|1015.78|1005.28|1015.49|1004.99|22
1653443900000|2022-05-25 01:58:20|1015.79|1005.29|1016.55|1006.05|1016.75|1006.25|1015.78|1005.28|21
1653443910000|2022-05-25 01:58:30|1016.54|1006.04|1016.81|1006.31|1016.81|1006.31|1016.35|1005.85|19
1653443920000|2022-05-25 01:58:40|1016.75|1006.25|1016.8|1006.3|1016.81|1006.31|1016.75|1006.25|6
1653443930000|2022-05-25 01:58:50|1016.82|1006.32|1016.91|1006.41|1016.91|1006.41|1016.82|1006.32|3
1653443940000|2022-05-25 01:59:00|1016.93|1006.43|1016.95|1006.45|1016.96|1006.46|1016.9|1006.4|12
1653443950000|2022-05-25 01:59:10|1017.02|1006.52|1017.77|1007.27|1017.81|1007.31|1016.96|1006.46|18
1653443960000|2022-05-25 01:59:20|1017.78|1007.28|1017.86|1007.36|1017.86|1007.36|1017.78|1007.28|3
1653443970000|2022-05-25 01:59:30|1017.87|1007.37|1018.06|1007.56|1018.06|1007.56|1017.87|1007.37|11
1653443980000|2022-05-25 01:59:40|1018.26|1007.76|1018.4|1007.9|1018.4|1007.9|1018.26|1007.76|2
1653443990000|2022-05-25 01:59:50|1018.38|1007.88|1017.92|1007.42|1018.38|1007.88|1017.86|1007.36|13
1653444000000|2022-05-25 02:00:00|1017.91|1007.41|1018.51|1008.01|1018.7|1008.2|1017.87|1007.37|24
1653444010000|2022-05-25 02:00:10|1018.16|1007.66|1018.88|1008.38|1018.94|1008.44|1018.1|1007.6|29
1653444020000|2022-05-25 02:00:20|1018.84|1008.34|1020.49|1009.99|1020.49|1009.99|1018.84|1008.34|30
1653444030000|2022-05-25 02:00:30|1020.41|1009.91|1021|1010.5|1021|1010.5|1020.02|1009.52|25
1653444040000|2022-05-25 02:00:40|1021.01|1010.51|1021.53|1011.03|1021.82|1011.32|1021.01|1010.51|32
1653444050000|2022-05-25 02:00:50|1021.55|1011.05|1020.45|1009.95|1021.56|1011.06|1020.19|1009.69|31
1653444060000|2022-05-25 02:01:00|1020.51|1010.01|1020.4|1009.9|1020.81|1010.31|1020.25|1009.75|18
1653444070000|2022-05-25 02:01:10|1020.42|1009.92|1020.75|1010.25|1020.75|1010.25|1020.25|1009.75|14
1653444080000|2022-05-25 02:01:20|1020.78|1010.28|1021.06|1010.56|1021.25|1010.75|1020.76|1010.26|22
1653444090000|2022-05-25 02:01:30|1021.22|1010.72|1021.09|1010.59|1021.35|1010.85|1021.09|1010.59|9
1653444100000|2022-05-25 02:01:40|1021.06|1010.56|1020.97|1010.47|1021.13|1010.63|1020.92|1010.42|8
1653444110000|2022-05-25 02:01:50|1020.94|1010.44|1021.32|1010.82|1021.32|1010.82|1020.56|1010.06|23
1653444120000|2022-05-25 02:02:00|1021.3|1010.8|1021.09|1010.59|1021.54|1011.04|1021.09|1010.59|20
1653444130000|2022-05-25 02:02:10|1020.98|1010.48|1020.38|1009.88|1021.08|1010.58|1020.38|1009.88|23
1653444140000|2022-05-25 02:02:20|1020.46|1009.96|1019.96|1009.46|1020.64|1010.14|1019.96|1009.46|22
1653444150000|2022-05-25 02:02:30|1019.86|1009.36|1019.6|1009.1|1019.86|1009.36|1019.52|1009.02|18
1653444160000|2022-05-25 02:02:40|1019.52|1009.02|1019.74|1009.24|1019.8|1009.3|1019.52|1009.02|21
1653444170000|2022-05-25 02:02:50|1019.71|1009.21|1020.06|1009.56|1020.14|1009.64|1019.71|1009.21|21
1653444180000|2022-05-25 02:03:00|1020.04|1009.54|1019.82|1009.32|1020.04|1009.54|1019.82|1009.32|9
1653444190000|2022-05-25 02:03:10|1019.62|1009.12|1019.19|1008.69|1019.63|1009.13|1019.09|1008.59|17
1653444200000|2022-05-25 02:03:20|1019.22|1008.72|1019.08|1008.58|1019.31|1008.81|1019.08|1008.58|7
1653444210000|2022-05-25 02:03:30|1019.06|1008.56|1018.91|1008.41|1019.06|1008.56|1018.91|1008.41|5
1653444220000|2022-05-25 02:03:40|1018.9|1008.4|1019.03|1008.53|1019.11|1008.61|1018.9|1008.4|13
1653444230000|2022-05-25 02:03:50|1019.02|1008.52|1018.91|1008.41|1019.02|1008.52|1018.91|1008.41|2
1653444240000|2022-05-25 02:04:00|1018.94|1008.44|1019.01|1008.51|1019.05|1008.55|1018.94|1008.44|10
1653444250000|2022-05-25 02:04:10|1018.98|1008.48|1019.15|1008.65|1019.19|1008.69|1018.98|1008.48|14
1653444260000|2022-05-25 02:04:20|1019.11|1008.61|1019.1|1008.6|1019.15|1008.65|1019.09|1008.59|9
1653444270000|2022-05-25 02:04:30|1019.09|1008.59|1019.1|1008.6|1019.1|1008.6|1019.01|1008.51|6
1653444280000|2022-05-25 02:04:40|1019.09|1008.59|1018.77|1008.27|1019.09|1008.59|1018.77|1008.27|10
1653444290000|2022-05-25 02:04:50|1018.49|1007.99|1018.56|1008.06|1018.64|1008.14|1018.16|1007.66|22
1653444300000|2022-05-25 02:05:00|1018.55|1008.05|1018.86|1008.36|1018.86|1008.36|1018.51|1008.01|21
1653444310000|2022-05-25 02:05:10|1018.95|1008.45|1018.97|1008.47|1018.97|1008.47|1018.86|1008.36|8
1653444320000|2022-05-25 02:05:20|1018.95|1008.45|1018.96|1008.46|1018.96|1008.46|1018.95|1008.45|4
1653444340000|2022-05-25 02:05:40|1018.95|1008.45|1018.95|1008.45|1018.96|1008.46|1018.95|1008.45|3
1653444350000|2022-05-25 02:05:50|1018.91|1008.41|1018.8|1008.3|1018.94|1008.44|1018.8|1008.3|5
1653444360000|2022-05-25 02:06:00|1018.58|1008.08|1018.39|1007.89|1018.58|1008.08|1018.31|1007.81|7
1653444370000|2022-05-25 02:06:10|1018.36|1007.86|1018.42|1007.92|1018.42|1007.92|1018.36|1007.86|2
1653444380000|2022-05-25 02:06:20|1018.44|1007.94|1018.41|1007.91|1018.44|1007.94|1018.36|1007.86|9
1653444390000|2022-05-25 02:06:30|1018.3|1007.8|1017.1|1006.6|1018.3|1007.8|1017.05|1006.55|24
1653444400000|2022-05-25 02:06:40|1017.23|1006.73|1017.19|1006.69|1017.3|1006.8|1017.15|1006.65|6
1653444410000|2022-05-25 02:06:50|1017.18|1006.68|1017.03|1006.53|1017.18|1006.68|1017.03|1006.53|3
1653444420000|2022-05-25 02:07:00|1017.09|1006.59|1017.03|1006.53|1017.29|1006.79|1017.03|1006.53|9
1653444430000|2022-05-25 02:07:10|1017.12|1006.62|1016.92|1006.42|1017.12|1006.62|1016.91|1006.41|5
1653444440000|2022-05-25 02:07:20|1016.93|1006.43|1016.68|1006.18|1016.94|1006.44|1016.53|1006.03|11
1653444450000|2022-05-25 02:07:30|1016.69|1006.19|1017.07|1006.57|1017.1|1006.6|1016.68|1006.18|15
1653444460000|2022-05-25 02:07:40|1016.9|1006.4|1016.91|1006.41|1016.92|1006.42|1016.9|1006.4|4
1653444470000|2022-05-25 02:07:50|1016.92|1006.42|1016.03|1005.53|1016.92|1006.42|1016.03|1005.53|25
1653444480000|2022-05-25 02:08:00|1015.99|1005.49|1015.95|1005.45|1016.01|1005.51|1015.94|1005.44|10
1653444490000|2022-05-25 02:08:10|1015.96|1005.46|1015.97|1005.47|1015.97|1005.47|1015.96|1005.46|2
1653444500000|2022-05-25 02:08:20|1015.96|1005.46|1015.82|1005.32|1015.96|1005.46|1015.82|1005.32|6
1653444510000|2022-05-25 02:08:30|1015.79|1005.29|1015.51|1005.01|1015.79|1005.29|1015.5|1005|13
1653444520000|2022-05-25 02:08:40|1015.52|1005.02|1015.51|1005.01|1015.74|1005.24|1015.49|1004.99|14
1653444530000|2022-05-25 02:08:50|1015.49|1004.99|1015.75|1005.25|1015.75|1005.25|1015.2|1004.7|20
1653444540000|2022-05-25 02:09:00|1015.77|1005.27|1015.35|1004.85|1015.77|1005.27|1015.35|1004.85|15
1653444550000|2022-05-25 02:09:10|1014.75|1004.25|1014.86|1004.36|1015.08|1004.58|1014.75|1004.25|24
1653444560000|2022-05-25 02:09:20|1014.87|1004.37|1014.78|1004.28|1014.87|1004.37|1014.75|1004.25|7
1653444570000|2022-05-25 02:09:30|1014.77|1004.27|1014.85|1004.35|1014.85|1004.35|1014.77|1004.27|5
1653444580000|2022-05-25 02:09:40|1014.87|1004.37|1014.96|1004.46|1014.96|1004.46|1014.87|1004.37|3
1653444590000|2022-05-25 02:09:50|1015|1004.5|1015.34|1004.84|1015.75|1005.25|1014.92|1004.42|20
1653444600000|2022-05-25 02:10:00|1015.23|1004.73|1015.04|1004.54|1015.23|1004.73|1014.91|1004.41|10
1653444610000|2022-05-25 02:10:10|1014.91|1004.41|1014.88|1004.38|1014.97|1004.47|1014.88|1004.38|10
1653444620000|2022-05-25 02:10:20|1014.91|1004.41|1014.96|1004.46|1014.96|1004.46|1014.53|1004.03|12
1653444630000|2022-05-25 02:10:30|1014.89|1004.39|1014.89|1004.39|1014.89|1004.39|1014.89|1004.39|1
1653444640000|2022-05-25 02:10:40|1014.9|1004.4|1014.95|1004.45|1014.95|1004.45|1014.9|1004.4|4
1653444650000|2022-05-25 02:10:50|1014.88|1004.38|1014.9|1004.4|1014.94|1004.44|1014.88|1004.38|7
1653444660000|2022-05-25 02:11:00|1014.91|1004.41|1015.75|1005.25|1015.75|1005.25|1014.91|1004.41|16
1653444670000|2022-05-25 02:11:10|1015.78|1005.28|1016|1005.5|1016|1005.5|1015.78|1005.28|7
1653444680000|2022-05-25 02:11:20|1016.02|1005.52|1016.63|1006.13|1016.69|1006.19|1016.02|1005.52|6
1653444690000|2022-05-25 02:11:30|1016.64|1006.14|1016.57|1006.07|1016.64|1006.14|1016.57|1006.07|9
1653444700000|2022-05-25 02:11:40|1016.6|1006.1|1016.75|1006.25|1016.75|1006.25|1016.6|1006.1|8
1653444720000|2022-05-25 02:12:00|1016.78|1006.28|1017.59|1007.09|1017.59|1007.09|1016.75|1006.25|13
1653444730000|2022-05-25 02:12:10|1017.54|1007.04|1017.75|1007.25|1017.75|1007.25|1017.45|1006.95|16
1653444740000|2022-05-25 02:12:20|1017.71|1007.21|1017.73|1007.23|1017.73|1007.23|1017.71|1007.21|3
1653444750000|2022-05-25 02:12:30|1017.74|1007.24|1017.74|1007.24|1017.74|1007.24|1017.74|1007.24|1
1653444770000|2022-05-25 02:12:50|1017.72|1007.22|1017.73|1007.23|1017.75|1007.25|1017.65|1007.15|6
1653444780000|2022-05-25 02:13:00|1017.74|1007.24|1017.12|1006.62|1017.75|1007.25|1017.12|1006.62|8
1653444790000|2022-05-25 02:13:10|1017.16|1006.66|1017.16|1006.66|1017.16|1006.66|1017.12|1006.62|3
1653444800000|2022-05-25 02:13:20|1016.89|1006.39|1016.78|1006.28|1017.17|1006.67|1016.78|1006.28|14
1653444810000|2022-05-25 02:13:30|1016.91|1006.41|1017.12|1006.62|1017.12|1006.62|1016.74|1006.24|8
1653444820000|2022-05-25 02:13:40|1017.11|1006.61|1016.83|1006.33|1017.12|1006.62|1016.74|1006.24|15
1653444830000|2022-05-25 02:13:50|1016.81|1006.31|1017.49|1006.99|1017.49|1006.99|1016.75|1006.25|23
1653444840000|2022-05-25 02:14:00|1017.07|1006.57|1017.83|1007.33|1017.83|1007.33|1017.07|1006.57|14
1653444850000|2022-05-25 02:14:10|1017.75|1007.25|1017.75|1007.25|1017.8|1007.3|1017.75|1007.25|6
1653444870000|2022-05-25 02:14:30|1017.73|1007.23|1017.75|1007.25|1017.75|1007.25|1017.71|1007.21|4
1653444880000|2022-05-25 02:14:40|1017.71|1007.21|1017.71|1007.21|1017.75|1007.25|1017.71|1007.21|5
1653444890000|2022-05-25 02:14:50|1017.7|1007.2|1017.65|1007.15|1017.75|1007.25|1017.65|1007.15|4
1653444930000|2022-05-25 02:15:30|1017.12|1006.62|1017.12|1006.62|1017.12|1006.62|1017.12|1006.62|1
1653444950000|2022-05-25 02:15:50|1017.15|1006.65|1017.75|1007.25|1017.75|1007.25|1017.15|1006.65|6
1653444960000|2022-05-25 02:16:00|1017.77|1007.27|1017.75|1007.25|1017.77|1007.27|1017.75|1007.25|6
1653444970000|2022-05-25 02:16:10|1017.77|1007.27|1017.75|1007.25|1017.77|1007.27|1017.75|1007.25|6
1653444980000|2022-05-25 02:16:20|1017.77|1007.27|1018.19|1007.69|1018.19|1007.69|1017.77|1007.27|3
1653444990000|2022-05-25 02:16:30|1018.29|1007.79|1018.27|1007.77|1018.29|1007.79|1017.83|1007.33|14
1653445000000|2022-05-25 02:16:40|1017.83|1007.33|1018.8|1008.3|1018.81|1008.31|1017.83|1007.33|21
1653445010000|2022-05-25 02:16:50|1018.81|1008.31|1018.83|1008.33|1018.94|1008.44|1018.81|1008.31|12
1653445020000|2022-05-25 02:17:00|1018.8|1008.3|1018.74|1008.24|1018.81|1008.31|1018.72|1008.22|17
1653445030000|2022-05-25 02:17:10|1018.75|1008.25|1018.75|1008.25|1018.76|1008.26|1018.7|1008.2|10
1653445040000|2022-05-25 02:17:20|1018.77|1008.27|1018.75|1008.25|1018.78|1008.28|1018.75|1008.25|4
1653445060000|2022-05-25 02:17:40|1018.66|1008.16|1018.75|1008.25|1018.78|1008.28|1018.66|1008.16|6
1653445070000|2022-05-25 02:17:50|1018.78|1008.28|1018.73|1008.23|1018.78|1008.28|1018.73|1008.23|10
1653445080000|2022-05-25 02:18:00|1018.7|1008.2|1018.73|1008.23|1018.75|1008.25|1018.7|1008.2|5
1653445090000|2022-05-25 02:18:10|1018.7|1008.2|1018.75|1008.25|1018.75|1008.25|1018.7|1008.2|13
1653445100000|2022-05-25 02:18:20|1018.73|1008.23|1018.75|1008.25|1018.8|1008.3|1018.73|1008.23|11
1653445110000|2022-05-25 02:18:30|1018.78|1008.28|1018.75|1008.25|1018.78|1008.28|1018.65|1008.15|11
1653445120000|2022-05-25 02:18:40|1019.25|1008.75|1019.6|1009.1|1019.6|1009.1|1018.75|1008.25|10
1653445130000|2022-05-25 02:18:50|1019.59|1009.09|1018.86|1008.36|1019.6|1009.1|1018.86|1008.36|5
1653445140000|2022-05-25 02:19:00|1018.87|1008.37|1018.75|1008.25|1018.93|1008.43|1018.75|1008.25|12
1653445150000|2022-05-25 02:19:10|1018.85|1008.35|1018.72|1008.22|1018.89|1008.39|1018.72|1008.22|10
1653445160000|2022-05-25 02:19:20|1018.73|1008.23|1018.75|1008.25|1018.77|1008.27|1018.73|1008.23|7
1653445170000|2022-05-25 02:19:30|1018.74|1008.24|1018.76|1008.26|1018.79|1008.29|1018.74|1008.24|13
1653445180000|2022-05-25 02:19:40|1018.77|1008.27|1018.81|1008.31|1018.81|1008.31|1018.77|1008.27|5
1653445190000|2022-05-25 02:19:50|1018.83|1008.33|1018.81|1008.31|1018.9|1008.4|1018.76|1008.26|13
1653445200000|2022-05-25 02:20:00|1018.8|1008.3|1018.79|1008.29|1018.81|1008.31|1018.76|1008.26|8
1653445210000|2022-05-25 02:20:10|1018.78|1008.28|1018.78|1008.28|1018.78|1008.28|1018.76|1008.26|3
1653445220000|2022-05-25 02:20:20|1018.81|1008.31|1018.94|1008.44|1018.94|1008.44|1018.81|1008.31|6
1653445230000|2022-05-25 02:20:30|1018.93|1008.43|1019.68|1009.18|1019.68|1009.18|1018.88|1008.38|17
1653445240000|2022-05-25 02:20:40|1019.65|1009.15|1019.62|1009.12|1019.65|1009.15|1019.58|1009.08|8
1653445250000|2022-05-25 02:20:50|1019.63|1009.13|1020.46|1009.96|1020.46|1009.96|1019.63|1009.13|15
1653445260000|2022-05-25 02:21:00|1020.21|1009.71|1020.46|1009.96|1020.46|1009.96|1020.21|1009.71|2
1653445280000|2022-05-25 02:21:20|1020.75|1010.25|1020.85|1010.35|1020.88|1010.38|1020.75|1010.25|8
1653445290000|2022-05-25 02:21:30|1021.05|1010.55|1020.57|1010.07|1021.05|1010.55|1020.11|1009.61|29
1653445300000|2022-05-25 02:21:40|1020.65|1010.15|1020.95|1010.45|1020.98|1010.48|1020.3|1009.8|24
1653445310000|2022-05-25 02:21:50|1020.9|1010.4|1020.75|1010.25|1020.95|1010.45|1020.74|1010.24|18
1653445330000|2022-05-25 02:22:10|1020.76|1010.26|1020.75|1010.25|1020.79|1010.29|1020.75|1010.25|9
1653445340000|2022-05-25 02:22:20|1020.71|1010.21|1020.32|1009.82|1020.75|1010.25|1020.32|1009.82|4
1653445350000|2022-05-25 02:22:30|1020.28|1009.78|1020.86|1010.36|1020.89|1010.39|1020.28|1009.78|11
1653445360000|2022-05-25 02:22:40|1020.87|1010.37|1020.92|1010.42|1020.94|1010.44|1020.87|1010.37|11
1653445370000|2022-05-25 02:22:50|1020.93|1010.43|1020.94|1010.44|1020.96|1010.46|1020.86|1010.36|13
1653445380000|2022-05-25 02:23:00|1020.91|1010.41|1020.88|1010.38|1020.94|1010.44|1020.85|1010.35|8
1653445390000|2022-05-25 02:23:10|1020.96|1010.46|1021.04|1010.54|1021.62|1011.12|1020.96|1010.46|19
1653445400000|2022-05-25 02:23:20|1021.05|1010.55|1021.09|1010.59|1021.22|1010.72|1021.05|1010.55|15
1653445410000|2022-05-25 02:23:30|1021.59|1011.09|1021.75|1011.25|1021.75|1011.25|1021.18|1010.68|14
1653445420000|2022-05-25 02:23:40|1021.82|1011.32|1024.35|1013.85|1024.35|1013.85|1021.75|1011.25|26
1653445430000|2022-05-25 02:23:50|1024.55|1014.05|1025.25|1014.75|1026|1015.5|1024.55|1014.05|29
1653445440000|2022-05-25 02:24:00|1024.91|1014.41|1026.99|1016.49|1027.34|1016.84|1024.91|1014.41|30
1653445450000|2022-05-25 02:24:10|1026.75|1016.25|1026.76|1016.26|1027.36|1016.86|1026.54|1016.04|29
1653445460000|2022-05-25 02:24:20|1026.87|1016.37|1027.79|1017.29|1027.96|1017.46|1026.76|1016.26|27
1653445470000|2022-05-25 02:24:30|1028.04|1017.54|1028.97|1018.47|1029.6|1019.1|1027.79|1017.29|35
1653445480000|2022-05-25 02:24:40|1028.95|1018.45|1027.75|1017.25|1028.95|1018.45|1027.75|1017.25|26
1653445490000|2022-05-25 02:24:50|1027.71|1017.21|1027.75|1017.25|1027.97|1017.47|1026.87|1016.37|22
1653445500000|2022-05-25 02:25:00|1027.72|1017.22|1027.29|1016.79|1027.75|1017.25|1026.72|1016.22|23
1653445510000|2022-05-25 02:25:10|1027.25|1016.75|1027.11|1016.61|1027.32|1016.82|1027.09|1016.59|9
1653445520000|2022-05-25 02:25:20|1027.29|1016.79|1027.43|1016.93|1027.72|1017.22|1026.94|1016.44|13
1653445530000|2022-05-25 02:25:30|1027.27|1016.77|1027.38|1016.88|1027.43|1016.93|1027.26|1016.76|12
1653445540000|2022-05-25 02:25:40|1027.24|1016.74|1026.85|1016.35|1027.24|1016.74|1026.75|1016.25|8
1653445550000|2022-05-25 02:25:50|1026.8|1016.3|1026.92|1016.42|1027.01|1016.51|1026.78|1016.28|13
1653445560000|2022-05-25 02:26:00|1026.93|1016.43|1026.15|1015.65|1027.1|1016.6|1026.09|1015.59|25
1653445570000|2022-05-25 02:26:10|1026.4|1015.9|1025.19|1014.69|1026.4|1015.9|1024.72|1014.22|21
1653445580000|2022-05-25 02:26:20|1025.2|1014.7|1025.75|1015.25|1025.77|1015.27|1025.06|1014.56|23
1653445590000|2022-05-25 02:26:30|1025.77|1015.27|1025.7|1015.2|1025.79|1015.29|1025.7|1015.2|22
1653445600000|2022-05-25 02:26:40|1025.74|1015.24|1026.74|1016.24|1026.74|1016.24|1025.43|1014.93|24
1653445610000|2022-05-25 02:26:50|1026.47|1015.97|1026.2|1015.7|1026.61|1016.11|1026.2|1015.7|20
1653445620000|2022-05-25 02:27:00|1026.12|1015.62|1024.89|1014.39|1026.12|1015.62|1024.84|1014.34|31
1653445630000|2022-05-25 02:27:10|1024.86|1014.36|1024.18|1013.68|1024.9|1014.4|1024.02|1013.52|21
1653445640000|2022-05-25 02:27:20|1024.17|1013.67|1024.83|1014.33|1024.83|1014.33|1023.97|1013.47|14
1653445650000|2022-05-25 02:27:30|1024.82|1014.32|1024.82|1014.32|1024.84|1014.34|1024.82|1014.32|3
1653445660000|2022-05-25 02:27:40|1024.83|1014.33|1024.83|1014.33|1024.83|1014.33|1024.83|1014.33|1
1653445670000|2022-05-25 02:27:50|1024.82|1014.32|1024.92|1014.42|1024.94|1014.44|1024.82|1014.32|6
1653445680000|2022-05-25 02:28:00|1024.79|1014.29|1024.79|1014.29|1024.79|1014.29|1024.79|1014.29|1
1653445690000|2022-05-25 02:28:10|1024.76|1014.26|1023.9|1013.4|1024.82|1014.32|1023.9|1013.4|14
1653445710000|2022-05-25 02:28:30|1023.99|1013.49|1024.1|1013.6|1024.1|1013.6|1023.9|1013.4|3
1653445720000|2022-05-25 02:28:40|1023.95|1013.45|1023.86|1013.36|1024.58|1014.08|1023.75|1013.25|17
1653445730000|2022-05-25 02:28:50|1024.09|1013.59|1024.76|1014.26|1024.79|1014.29|1023.86|1013.36|20
1653445740000|2022-05-25 02:29:00|1024.75|1014.25|1024.78|1014.28|1024.86|1014.36|1024.38|1013.88|22
1653445750000|2022-05-25 02:29:10|1024.79|1014.29|1024.83|1014.33|1024.87|1014.37|1024.79|1014.29|8
1653445760000|2022-05-25 02:29:20|1024.85|1014.35|1024.94|1014.44|1024.94|1014.44|1024.8|1014.3|12
1653445770000|2022-05-25 02:29:30|1024.96|1014.46|1024.79|1014.29|1025.06|1014.56|1024.77|1014.27|14
1653445780000|2022-05-25 02:29:40|1024.8|1014.3|1025.12|1014.62|1025.14|1014.64|1024.73|1014.23|23
1653445790000|2022-05-25 02:29:50|1025.07|1014.57|1025.75|1015.25|1025.75|1015.25|1025.07|1014.57|29
1653445800000|2022-05-25 02:30:00|1025.78|1015.28|1025.75|1015.25|1025.78|1015.28|1025.75|1015.25|11
1653445810000|2022-05-25 02:30:10|1025.7|1015.2|1024.75|1014.25|1025.75|1015.25|1024.68|1014.18|30
1653445820000|2022-05-25 02:30:20|1024.27|1013.77|1024.74|1014.24|1024.82|1014.32|1024.16|1013.66|13
1653445830000|2022-05-25 02:30:30|1024.81|1014.31|1024.8|1014.3|1024.86|1014.36|1024.74|1014.24|14
1653445840000|2022-05-25 02:30:40|1024.81|1014.31|1024.84|1014.34|1024.84|1014.34|1024.81|1014.31|3
1653445850000|2022-05-25 02:30:50|1024.86|1014.36|1025|1014.5|1025.02|1014.52|1024.86|1014.36|16
1653445860000|2022-05-25 02:31:00|1025.01|1014.51|1025.75|1015.25|1025.75|1015.25|1025.01|1014.51|5
1653445870000|2022-05-25 02:31:10|1025.72|1015.22|1025.75|1015.25|1025.75|1015.25|1025.51|1015.01|9
1653445880000|2022-05-25 02:31:20|1026.1|1015.6|1026.52|1016.02|1026.52|1016.02|1026.1|1015.6|18
1653445890000|2022-05-25 02:31:30|1026.54|1016.04|1028.02|1017.52|1028.53|1018.03|1026.54|1016.04|26
1653445900000|2022-05-25 02:31:40|1028.01|1017.51|1027.95|1017.45|1028.66|1018.16|1027.95|1017.45|29
1653445910000|2022-05-25 02:31:50|1027.99|1017.49|1027.3|1016.8|1028.02|1017.52|1027.3|1016.8|19
1653445920000|2022-05-25 02:32:00|1027.24|1016.74|1027.9|1017.4|1027.99|1017.49|1027.24|1016.74|20
1653445930000|2022-05-25 02:32:10|1027.89|1017.39|1027.85|1017.35|1027.94|1017.44|1027.7|1017.2|15
1653445940000|2022-05-25 02:32:20|1027.75|1017.25|1027.8|1017.3|1027.85|1017.35|1027.75|1017.25|18
1653445950000|2022-05-25 02:32:30|1027.88|1017.38|1028.14|1017.64|1028.25|1017.75|1027.71|1017.21|24
1653445960000|2022-05-25 02:32:40|1028.03|1017.53|1028.11|1017.61|1028.52|1018.02|1027.83|1017.33|23
1653445970000|2022-05-25 02:32:50|1028.28|1017.78|1028.79|1018.29|1028.8|1018.3|1028.28|1017.78|17
1653445980000|2022-05-25 02:33:00|1028.8|1018.3|1029.44|1018.94|1029.66|1019.16|1028.8|1018.3|14
1653445990000|2022-05-25 02:33:10|1029.11|1018.61|1029.44|1018.94|1029.44|1018.94|1028.95|1018.45|17
1653446000000|2022-05-25 02:33:20|1029.42|1018.92|1029.19|1018.69|1029.42|1018.92|1029.06|1018.56|13
1653446010000|2022-05-25 02:33:30|1028.99|1018.49|1028.33|1017.83|1028.99|1018.49|1028.3|1017.8|18
1653446020000|2022-05-25 02:33:40|1028.39|1017.89|1028.79|1018.29|1028.83|1018.33|1028.39|1017.89|11
1653446030000|2022-05-25 02:33:50|1028.8|1018.3|1028.79|1018.29|1028.87|1018.37|1028.79|1018.29|4
1653446040000|2022-05-25 02:34:00|1028.8|1018.3|1028.75|1018.25|1028.83|1018.33|1028.73|1018.23|6
1653446050000|2022-05-25 02:34:10|1028.74|1018.24|1028.73|1018.23|1028.76|1018.26|1028.73|1018.23|7
1653446060000|2022-05-25 02:34:20|1028.71|1018.21|1029|1018.5|1029.32|1018.82|1028.12|1017.62|18
1653446070000|2022-05-25 02:34:30|1029.3|1018.8|1029.82|1019.32|1029.82|1019.32|1029.3|1018.8|25
1653446080000|2022-05-25 02:34:40|1029.73|1019.23|1029.22|1018.72|1029.75|1019.25|1028.85|1018.35|26
1653446090000|2022-05-25 02:34:50|1028.9|1018.4|1028.85|1018.35|1029.22|1018.72|1028.81|1018.31|14
1653446100000|2022-05-25 02:35:00|1028.86|1018.36|1028.95|1018.45|1029.3|1018.8|1028.75|1018.25|13
1653446110000|2022-05-25 02:35:10|1028.96|1018.46|1028.79|1018.29|1029.11|1018.61|1028.74|1018.24|23
1653446120000|2022-05-25 02:35:20|1028.8|1018.3|1028.81|1018.31|1029.24|1018.74|1028.8|1018.3|11
1653446130000|2022-05-25 02:35:30|1028.83|1018.33|1028.73|1018.23|1029.13|1018.63|1028.63|1018.13|28
1653446140000|2022-05-25 02:35:40|1028.71|1018.21|1028.66|1018.16|1028.74|1018.24|1028.62|1018.12|17
1653446150000|2022-05-25 02:35:50|1028.68|1018.18|1027.95|1017.45|1028.79|1018.29|1027.95|1017.45|13
1653446160000|2022-05-25 02:36:00|1028.29|1017.79|1028.57|1018.07|1029.06|1018.56|1028.05|1017.55|23
1653446170000|2022-05-25 02:36:10|1028.64|1018.14|1028.8|1018.3|1028.84|1018.34|1028.5|1018|15
1653446180000|2022-05-25 02:36:20|1028.81|1018.31|1028.81|1018.31|1028.81|1018.31|1028.81|1018.31|1
1653446190000|2022-05-25 02:36:30|1028.82|1018.32|1028.82|1018.32|1028.83|1018.33|1028.82|1018.32|3
1653446200000|2022-05-25 02:36:40|1028.83|1018.33|1028.83|1018.33|1028.87|1018.37|1028.8|1018.3|7
1653446210000|2022-05-25 02:36:50|1028.71|1018.21|1028.68|1018.18|1028.71|1018.21|1028.27|1017.77|12
1653446220000|2022-05-25 02:37:00|1028.77|1018.27|1028.54|1018.04|1028.77|1018.27|1028.4|1017.9|12
1653446230000|2022-05-25 02:37:10|1028.77|1018.27|1029.26|1018.76|1029.26|1018.76|1028.52|1018.02|16
1653446240000|2022-05-25 02:37:20|1029.34|1018.84|1029.73|1019.23|1029.77|1019.27|1029.3|1018.8|12
1653446250000|2022-05-25 02:37:30|1029.72|1019.22|1029.78|1019.28|1029.78|1019.28|1029.72|1019.22|6
1653446260000|2022-05-25 02:37:40|1029.75|1019.25|1029.23|1018.73|1029.77|1019.27|1028.86|1018.36|17
1653446270000|2022-05-25 02:37:50|1029.25|1018.75|1029.23|1018.73|1029.28|1018.78|1029.23|1018.73|6
1653446280000|2022-05-25 02:38:00|1029.24|1018.74|1029.74|1019.24|1029.74|1019.24|1029.15|1018.65|17
1653446290000|2022-05-25 02:38:10|1029.75|1019.25|1029.49|1018.99|1029.79|1019.29|1029.44|1018.94|13
1653446300000|2022-05-25 02:38:20|1029.75|1019.25|1029.5|1019|1029.75|1019.25|1029.49|1018.99|14
1653446310000|2022-05-25 02:38:30|1029.75|1019.25|1029.6|1019.1|1029.82|1019.32|1029.5|1019|9
1653446320000|2022-05-25 02:38:40|1029.63|1019.13|1029.82|1019.32|1029.89|1019.39|1029.63|1019.13|14
1653446330000|2022-05-25 02:38:50|1029.83|1019.33|1030.07|1019.57|1030.07|1019.57|1029.83|1019.33|8
1653446340000|2022-05-25 02:39:00|1030.57|1020.07|1030.67|1020.17|1030.67|1020.17|1030.57|1020.07|2
1653446350000|2022-05-25 02:39:10|1030.68|1020.18|1030.65|1020.15|1031.55|1021.05|1030.64|1020.14|19
1653446360000|2022-05-25 02:39:20|1030.62|1020.12|1030.73|1020.23|1030.75|1020.25|1029.95|1019.45|16
1653446370000|2022-05-25 02:39:30|1030.78|1020.28|1030.58|1020.08|1030.93|1020.43|1030.56|1020.06|20
1653446380000|2022-05-25 02:39:40|1030.62|1020.12|1030.46|1019.96|1030.7|1020.2|1030.43|1019.93|21
1653446390000|2022-05-25 02:39:50|1030.68|1020.18|1030.3|1019.8|1030.68|1020.18|1030.3|1019.8|16
1653446400000|2022-05-25 02:40:00|1030.2|1019.7|1030.73|1020.23|1030.77|1020.27|1029.86|1019.36|17
1653446410000|2022-05-25 02:40:10|1030.76|1020.26|1030.83|1020.33|1030.84|1020.34|1030.76|1020.26|5
1653446420000|2022-05-25 02:40:20|1030.65|1020.15|1031.01|1020.51|1031.01|1020.51|1030.65|1020.15|8
1653446430000|2022-05-25 02:40:30|1030.99|1020.49|1031.19|1020.69|1031.37|1020.87|1030.94|1020.44|33
1653446440000|2022-05-25 02:40:40|1031.29|1020.79|1031.27|1020.77|1031.35|1020.85|1030.96|1020.46|30
1653446450000|2022-05-25 02:40:50|1031.33|1020.83|1032.24|1021.74|1032.24|1021.74|1031.33|1020.83|17
1653446460000|2022-05-25 02:41:00|1032.46|1021.96|1032.8|1022.3|1032.82|1022.32|1032.32|1021.82|15
1653446470000|2022-05-25 02:41:10|1032.82|1022.32|1032.78|1022.28|1032.97|1022.47|1032.69|1022.19|14
1653446480000|2022-05-25 02:41:20|1032.8|1022.3|1032.34|1021.84|1032.8|1022.3|1032.26|1021.76|21
1653446490000|2022-05-25 02:41:30|1032.35|1021.85|1031.75|1021.25|1032.35|1021.85|1031.68|1021.18|19
1653446500000|2022-05-25 02:41:40|1031.72|1021.22|1031.78|1021.28|1031.78|1021.28|1031.43|1020.93|10
1653446510000|2022-05-25 02:41:50|1031.46|1020.96|1031.4|1020.9|1031.84|1021.34|1031.4|1020.9|25
1653446520000|2022-05-25 02:42:00|1031.51|1021.01|1031.75|1021.25|1031.86|1021.36|1031.51|1021.01|22
1653446530000|2022-05-25 02:42:10|1031.74|1021.24|1032.46|1021.96|1032.46|1021.96|1031.71|1021.21|28
1653446540000|2022-05-25 02:42:20|1032.48|1021.98|1032.38|1021.88|1032.74|1022.24|1032.2|1021.7|22
1653446550000|2022-05-25 02:42:30|1032.35|1021.85|1031.99|1021.49|1032.35|1021.85|1031.99|1021.49|3
1653446570000|2022-05-25 02:42:50|1031.91|1021.41|1031.9|1021.4|1031.91|1021.41|1031.89|1021.39|3
1653446580000|2022-05-25 02:43:00|1031.89|1021.39|1031.89|1021.39|1031.91|1021.41|1031.89|1021.39|3
1653446590000|2022-05-25 02:43:10|1031.9|1021.4|1031.89|1021.39|1031.96|1021.46|1031.89|1021.39|3
1653446600000|2022-05-25 02:43:20|1031.91|1021.41|1031.91|1021.41|1031.94|1021.44|1031.89|1021.39|5
1653446610000|2022-05-25 02:43:30|1031.97|1021.47|1032.16|1021.66|1032.58|1022.08|1031.95|1021.45|23
1653446620000|2022-05-25 02:43:40|1032.52|1022.02|1031.89|1021.39|1032.54|1022.04|1031.89|1021.39|11
1653446630000|2022-05-25 02:43:50|1031.87|1021.37|1031.89|1021.39|1031.89|1021.39|1031.87|1021.37|3
1653446640000|2022-05-25 02:44:00|1031.79|1021.29|1031.72|1021.22|1031.79|1021.29|1031.72|1021.22|7
1653446650000|2022-05-25 02:44:10|1031.73|1021.23|1031.74|1021.24|1031.74|1021.24|1031.73|1021.23|2
1653446660000|2022-05-25 02:44:20|1031.75|1021.25|1031.75|1021.25|1031.75|1021.25|1031.75|1021.25|1
1653446670000|2022-05-25 02:44:30|1031.74|1021.24|1031.74|1021.24|1031.74|1021.24|1031.74|1021.24|1
1653446680000|2022-05-25 02:44:40|1031.75|1021.25|1031.72|1021.22|1031.8|1021.3|1031.72|1021.22|9
1653446690000|2022-05-25 02:44:50|1031.75|1021.25|1030.89|1020.39|1031.75|1021.25|1030.89|1020.39|27
1653446700000|2022-05-25 02:45:00|1031.07|1020.57|1030.86|1020.36|1031.15|1020.65|1030.86|1020.36|15
1653446710000|2022-05-25 02:45:10|1030.87|1020.37|1030.76|1020.26|1030.87|1020.37|1030.45|1019.95|8
1653446750000|2022-05-25 02:45:50|1030.25|1019.75|1030.41|1019.91|1030.62|1020.12|1030.13|1019.63|13
1653446760000|2022-05-25 02:46:00|1030.08|1019.58|1030.78|1020.28|1030.78|1020.28|1029.83|1019.33|26
1653446770000|2022-05-25 02:46:10|1031.03|1020.53|1030.79|1020.29|1031.31|1020.81|1030.79|1020.29|13
1653446780000|2022-05-25 02:46:20|1030.8|1020.3|1031.03|1020.53|1031.06|1020.56|1030.79|1020.29|12
1653446790000|2022-05-25 02:46:30|1031.04|1020.54|1030.78|1020.28|1031.14|1020.64|1030.78|1020.28|12
1653446800000|2022-05-25 02:46:40|1030.79|1020.29|1030.82|1020.32|1030.88|1020.38|1030.79|1020.29|5
1653446810000|2022-05-25 02:46:50|1030.84|1020.34|1031.02|1020.52|1031.03|1020.53|1030.81|1020.31|9
1653446820000|2022-05-25 02:47:00|1031.12|1020.62|1031.11|1020.61|1031.45|1020.95|1030.99|1020.49|14
1653446830000|2022-05-25 02:47:10|1030.99|1020.49|1030.94|1020.44|1031.33|1020.83|1030.94|1020.44|20
1653446840000|2022-05-25 02:47:20|1030.84|1020.34|1030.85|1020.35|1031.05|1020.55|1030.75|1020.25|21
1653446850000|2022-05-25 02:47:30|1030.86|1020.36|1030.76|1020.26|1030.93|1020.43|1030.72|1020.22|19
1653446860000|2022-05-25 02:47:40|1030.73|1020.23|1030.72|1020.22|1030.86|1020.36|1030.71|1020.21|18
1653446870000|2022-05-25 02:47:50|1030.68|1020.18|1030.81|1020.31|1030.84|1020.34|1030.2|1019.7|21
1653446880000|2022-05-25 02:48:00|1030.82|1020.32|1031.33|1020.83|1031.47|1020.97|1030.72|1020.22|28
1653446890000|2022-05-25 02:48:10|1031.31|1020.81|1031.72|1021.22|1031.72|1021.22|1031.28|1020.78|6
1653446900000|2022-05-25 02:48:20|1031.74|1021.24|1031.75|1021.25|1031.75|1021.25|1031.74|1021.24|2
1653446940000|2022-05-25 02:49:00|1031.9|1021.4|1032.79|1022.29|1032.81|1022.31|1031.75|1021.25|17
1653446950000|2022-05-25 02:49:10|1032.89|1022.39|1033.76|1023.26|1033.87|1023.37|1032.75|1022.25|26
1653446960000|2022-05-25 02:49:20|1033.87|1023.37|1034.15|1023.65|1034.18|1023.68|1033.78|1023.28|18
1653446970000|2022-05-25 02:49:30|1034.6|1024.1|1035.39|1024.89|1035.67|1025.17|1034.45|1023.95|31
1653446980000|2022-05-25 02:49:40|1035.36|1024.86|1034.87|1024.37|1035.36|1024.86|1034.8|1024.3|19
1653446990000|2022-05-25 02:49:50|1034.86|1024.36|1034.89|1024.39|1034.89|1024.39|1034.53|1024.03|16
1653447000000|2022-05-25 02:50:00|1034.88|1024.38|1035.56|1025.06|1035.56|1025.06|1034.86|1024.36|14
1653447010000|2022-05-25 02:50:10|1035.06|1024.56|1035.75|1025.25|1035.75|1025.25|1035.06|1024.56|14
1653447020000|2022-05-25 02:50:20|1036.25|1025.75|1036.68|1026.18|1036.68|1026.18|1036.25|1025.75|6
1653447030000|2022-05-25 02:50:30|1036.67|1026.17|1036.67|1026.17|1036.67|1026.17|1036.67|1026.17|1
1653447040000|2022-05-25 02:50:40|1036.82|1026.32|1036.55|1026.05|1036.82|1026.32|1036.01|1025.51|11
1653447050000|2022-05-25 02:50:50|1036.46|1025.96|1035.75|1025.25|1036.48|1025.98|1035.73|1025.23|26
1653447060000|2022-05-25 02:51:00|1035.73|1025.23|1035.16|1024.66|1035.75|1025.25|1035.05|1024.55|15
1653447070000|2022-05-25 02:51:10|1035.22|1024.72|1035.75|1025.25|1035.78|1025.28|1034.91|1024.41|19
1653447080000|2022-05-25 02:51:20|1035.78|1025.28|1035.85|1025.35|1035.96|1025.46|1035.75|1025.25|25
1653447090000|2022-05-25 02:51:30|1035.87|1025.37|1036.72|1026.22|1036.73|1026.23|1035.87|1025.37|25
1653447100000|2022-05-25 02:51:40|1036.67|1026.17|1036.03|1025.53|1036.67|1026.17|1036.03|1025.53|7
1653447130000|2022-05-25 02:52:10|1036.11|1025.61|1036.03|1025.53|1036.12|1025.62|1036.03|1025.53|10
1653447140000|2022-05-25 02:52:20|1036.07|1025.57|1036.03|1025.53|1036.07|1025.57|1036.03|1025.53|6
1653447150000|2022-05-25 02:52:30|1035.96|1025.46|1035.85|1025.35|1035.96|1025.46|1035.85|1025.35|2
1653447160000|2022-05-25 02:52:40|1035.28|1024.78|1034.97|1024.47|1035.44|1024.94|1034.97|1024.47|11
1653447170000|2022-05-25 02:52:50|1034.9|1024.4|1034.21|1023.71|1035.13|1024.63|1034.17|1023.67|25
1653447180000|2022-05-25 02:53:00|1034.05|1023.55|1034.13|1023.63|1034.42|1023.92|1033.95|1023.45|26
1653447190000|2022-05-25 02:53:10|1034.1|1023.6|1034.08|1023.58|1034.13|1023.63|1034.05|1023.55|5
1653447200000|2022-05-25 02:53:20|1034.05|1023.55|1034.52|1024.02|1034.55|1024.05|1034.05|1023.55|6
1653447210000|2022-05-25 02:53:30|1034.63|1024.13|1034.69|1024.19|1034.72|1024.22|1034.6|1024.1|14
1653447220000|2022-05-25 02:53:40|1034.68|1024.18|1034.78|1024.28|1034.78|1024.28|1034.5|1024|7
1653447230000|2022-05-25 02:53:50|1034.67|1024.17|1034.76|1024.26|1034.78|1024.28|1034.45|1023.95|13
1653447240000|2022-05-25 02:54:00|1034.19|1023.69|1034.75|1024.25|1034.75|1024.25|1034.12|1023.62|26
1653447250000|2022-05-25 02:54:10|1034.77|1024.27|1034.81|1024.31|1034.81|1024.31|1034.35|1023.85|18
1653447260000|2022-05-25 02:54:20|1034.8|1024.3|1035.74|1025.24|1035.85|1025.35|1034.8|1024.3|23
1653447270000|2022-05-25 02:54:30|1035.76|1025.26|1034.66|1024.16|1035.76|1025.26|1034.65|1024.15|15
1653447280000|2022-05-25 02:54:40|1034.67|1024.17|1034.33|1023.83|1034.71|1024.21|1034.33|1023.83|11
1653447290000|2022-05-25 02:54:50|1034.37|1023.87|1034.53|1024.03|1034.67|1024.17|1034.35|1023.85|20
1653447300000|2022-05-25 02:55:00|1034.68|1024.18|1035.44|1024.94|1035.45|1024.95|1034.68|1024.18|12
1653447310000|2022-05-25 02:55:10|1035.45|1024.95|1035.77|1025.27|1035.77|1025.27|1035.42|1024.92|17
1653447320000|2022-05-25 02:55:20|1035.67|1025.17|1035.46|1024.96|1035.76|1025.26|1035.46|1024.96|15
1653447330000|2022-05-25 02:55:30|1035.45|1024.95|1035.22|1024.72|1035.6|1025.1|1035.22|1024.72|20
1653447340000|2022-05-25 02:55:40|1035.23|1024.73|1034.9|1024.4|1035.33|1024.83|1034.9|1024.4|20
1653447350000|2022-05-25 02:55:50|1035.02|1024.52|1034.81|1024.31|1035.02|1024.52|1034.77|1024.27|15
1653447360000|2022-05-25 02:56:00|1034.79|1024.29|1034.78|1024.28|1034.82|1024.32|1033.96|1023.46|26
1653447370000|2022-05-25 02:56:10|1034.79|1024.29|1034.84|1024.34|1034.84|1024.34|1034.79|1024.29|9
1653447380000|2022-05-25 02:56:20|1034.8|1024.3|1035.75|1025.25|1035.75|1025.25|1034.8|1024.3|16
1653447390000|2022-05-25 02:56:30|1035.76|1025.26|1036.02|1025.52|1036.17|1025.67|1035.71|1025.21|21
1653447400000|2022-05-25 02:56:40|1036.17|1025.67|1036.74|1026.24|1036.77|1026.27|1036.02|1025.52|18
1653447410000|2022-05-25 02:56:50|1036.77|1026.27|1037|1026.5|1037.11|1026.61|1036.77|1026.27|34
1653447420000|2022-05-25 02:57:00|1036.95|1026.45|1036.83|1026.33|1037.06|1026.56|1036.83|1026.33|13
1653447430000|2022-05-25 02:57:10|1036.82|1026.32|1037.06|1026.56|1037.06|1026.56|1036.78|1026.28|16
1653447440000|2022-05-25 02:57:20|1036.91|1026.41|1037.64|1027.14|1037.64|1027.14|1036.91|1026.41|9
1653447450000|2022-05-25 02:57:30|1037.57|1027.07|1037.64|1027.14|1037.66|1027.16|1037.42|1026.92|14
1653447460000|2022-05-25 02:57:40|1037.6|1027.1|1037.75|1027.25|1037.75|1027.25|1037.5|1027|18
1653447470000|2022-05-25 02:57:50|1037.7|1027.2|1036.89|1026.39|1037.75|1027.25|1036.8|1026.3|20
1653447480000|2022-05-25 02:58:00|1036.86|1026.36|1035.87|1025.37|1036.87|1026.37|1035.84|1025.34|23
1653447490000|2022-05-25 02:58:10|1036.07|1025.57|1035.68|1025.18|1036.08|1025.58|1035.19|1024.69|11
1653447500000|2022-05-25 02:58:20|1035.81|1025.31|1035.71|1025.21|1035.81|1025.31|1035.53|1025.03|8
1653447510000|2022-05-25 02:58:30|1035.7|1025.2|1035.71|1025.21|1035.73|1025.23|1035.68|1025.18|6
1653447520000|2022-05-25 02:58:40|1035.72|1025.22|1034.92|1024.42|1035.72|1025.22|1034.88|1024.38|18
1653447530000|2022-05-25 02:58:50|1034.94|1024.44|1035.36|1024.86|1035.36|1024.86|1034.88|1024.38|9
1653447540000|2022-05-25 02:59:00|1035.38|1024.88|1035.67|1025.17|1035.68|1025.18|1035.38|1024.88|16
1653447550000|2022-05-25 02:59:10|1035.64|1025.14|1036|1025.5|1036|1025.5|1035.6|1025.1|14
1653447560000|2022-05-25 02:59:20|1036.02|1025.52|1036.74|1026.24|1036.82|1026.32|1036.02|1025.52|15
1653447570000|2022-05-25 02:59:30|1036.4|1025.9|1035.88|1025.38|1036.4|1025.9|1035.88|1025.38|11
1653447580000|2022-05-25 02:59:40|1035.89|1025.39|1035.93|1025.43|1035.93|1025.43|1035.89|1025.39|3
1653447590000|2022-05-25 02:59:50|1035.88|1025.38|1035.84|1025.34|1035.9|1025.4|1035.75|1025.25|8
1653447600000|2022-05-25 03:00:00|1035.96|1025.46|1037.46|1026.96|1037.46|1026.96|1035.96|1025.46|26
1653447610000|2022-05-25 03:00:10|1037.49|1026.99|1037.44|1026.94|1037.67|1027.17|1036.75|1026.25|29
1653447620000|2022-05-25 03:00:20|1037.45|1026.95|1037.01|1026.51|1037.48|1026.98|1037.01|1026.51|9
1653447630000|2022-05-25 03:00:30|1036.91|1026.41|1036.92|1026.42|1036.92|1026.42|1036.8|1026.3|5
1653447640000|2022-05-25 03:00:40|1036.95|1026.45|1037.01|1026.51|1037.09|1026.59|1036.95|1026.45|9
1653447650000|2022-05-25 03:00:50|1037.02|1026.52|1036.78|1026.28|1037.12|1026.62|1036.78|1026.28|12
1653447660000|2022-05-25 03:01:00|1036.85|1026.35|1036.46|1025.96|1036.91|1026.41|1036.46|1025.96|17
1653447670000|2022-05-25 03:01:10|1036.21|1025.71|1035.99|1025.49|1036.36|1025.86|1035.95|1025.45|23
1653447680000|2022-05-25 03:01:20|1035.88|1025.38|1035.82|1025.32|1035.91|1025.41|1035.71|1025.21|18
1653447690000|2022-05-25 03:01:30|1035.78|1025.28|1035.84|1025.34|1035.84|1025.34|1035.75|1025.25|8
1653447700000|2022-05-25 03:01:40|1035.9|1025.4|1035.86|1025.36|1036.16|1025.66|1035.86|1025.36|13
1653447710000|2022-05-25 03:01:50|1035.88|1025.38|1035.86|1025.36|1035.98|1025.48|1035.86|1025.36|3
1653447720000|2022-05-25 03:02:00|1035.88|1025.38|1035.41|1024.91|1035.98|1025.48|1035.01|1024.51|23
1653447730000|2022-05-25 03:02:10|1035.44|1024.94|1035.28|1024.78|1035.44|1024.94|1035.11|1024.61|12
1653447740000|2022-05-25 03:02:20|1035.15|1024.65|1035.07|1024.57|1035.16|1024.66|1035.07|1024.57|4
1653447750000|2022-05-25 03:02:30|1035.21|1024.71|1035.2|1024.7|1035.28|1024.78|1035.13|1024.63|10
1653447760000|2022-05-25 03:02:40|1035.21|1024.71|1035.13|1024.63|1035.21|1024.71|1035.11|1024.61|6
1653447770000|2022-05-25 03:02:50|1035.11|1024.61|1035.11|1024.61|1035.11|1024.61|1035.11|1024.61|1
1653447780000|2022-05-25 03:03:00|1035.07|1024.57|1035.09|1024.59|1035.09|1024.59|1035.07|1024.57|2
1653447790000|2022-05-25 03:03:10|1035.07|1024.57|1035.16|1024.66|1035.24|1024.74|1035.07|1024.57|9
1653447800000|2022-05-25 03:03:20|1035.11|1024.61|1035.11|1024.61|1035.12|1024.62|1035.11|1024.61|3
1653447820000|2022-05-25 03:03:40|1035.13|1024.63|1035.07|1024.57|1035.13|1024.63|1035.07|1024.57|3
1653447840000|2022-05-25 03:04:00|1035|1024.5|1035.42|1024.92|1035.76|1025.26|1035|1024.5|20
1653447850000|2022-05-25 03:04:10|1035.15|1024.65|1035.38|1024.88|1035.42|1024.92|1035.15|1024.65|9
1653447860000|2022-05-25 03:04:20|1035.17|1024.67|1035.16|1024.66|1035.38|1024.88|1034.44|1023.94|21
1653447870000|2022-05-25 03:04:30|1035.22|1024.72|1035.22|1024.72|1035.23|1024.73|1035.22|1024.72|3
1653447880000|2022-05-25 03:04:40|1035.23|1024.73|1034.96|1024.46|1035.26|1024.76|1034.96|1024.46|9
1653447900000|2022-05-25 03:05:00|1034.97|1024.47|1035.37|1024.87|1035.38|1024.88|1034.97|1024.47|11
1653447910000|2022-05-25 03:05:10|1035.12|1024.62|1035.07|1024.57|1035.12|1024.62|1035.07|1024.57|4
1653447920000|2022-05-25 03:05:20|1034.86|1024.36|1034.9|1024.4|1034.9|1024.4|1034.78|1024.28|8
1653447930000|2022-05-25 03:05:30|1034.87|1024.37|1034.87|1024.37|1034.87|1024.37|1034.73|1024.23|7
1653447940000|2022-05-25 03:05:40|1034.86|1024.36|1034.77|1024.27|1034.92|1024.42|1034.7|1024.2|13
1653447950000|2022-05-25 03:05:50|1034.6|1024.1|1034.84|1024.34|1034.84|1024.34|1034.6|1024.1|10
1653447960000|2022-05-25 03:06:00|1034.81|1024.31|1034.02|1023.52|1034.81|1024.31|1033.9|1023.4|12
1653447970000|2022-05-25 03:06:10|1033.93|1023.43|1034.12|1023.62|1034.55|1024.05|1033.93|1023.43|11
1653447980000|2022-05-25 03:06:20|1033.99|1023.49|1033.94|1023.44|1033.99|1023.49|1033.94|1023.44|9
1653447990000|2022-05-25 03:06:30|1033.83|1023.33|1033.73|1023.23|1033.83|1023.33|1033.73|1023.23|6
1653448000000|2022-05-25 03:06:40|1033.32|1022.82|1033.94|1023.44|1034.01|1023.51|1033.26|1022.76|8
1653448010000|2022-05-25 03:06:50|1033.95|1023.45|1033.75|1023.25|1033.95|1023.45|1033.75|1023.25|3
1653448030000|2022-05-25 03:07:10|1032.91|1022.41|1032.92|1022.42|1032.92|1022.42|1032.91|1022.41|2
1653448040000|2022-05-25 03:07:20|1032.85|1022.35|1032.93|1022.43|1032.93|1022.43|1032.85|1022.35|6
1653448050000|2022-05-25 03:07:30|1032.95|1022.45|1032.93|1022.43|1032.95|1022.45|1032.92|1022.42|3
1653448060000|2022-05-25 03:07:40|1032.92|1022.42|1032.92|1022.42|1032.92|1022.42|1032.92|1022.42|1
1653448070000|2022-05-25 03:07:50|1032.86|1022.36|1032.81|1022.31|1032.86|1022.36|1032.81|1022.31|3
1653448080000|2022-05-25 03:08:00|1032.49|1021.99|1031.93|1021.43|1032.58|1022.08|1031.93|1021.43|10
1653448090000|2022-05-25 03:08:10|1031.96|1021.46|1032.22|1021.72|1032.24|1021.74|1031.96|1021.46|13
1653448100000|2022-05-25 03:08:20|1032.53|1022.03|1032.61|1022.11|1032.74|1022.24|1032.5|1022|10
1653448110000|2022-05-25 03:08:30|1032.51|1022.01|1032.5|1022|1032.84|1022.34|1032.45|1021.95|13
1653448120000|2022-05-25 03:08:40|1032.56|1022.06|1032.47|1021.97|1032.66|1022.16|1032.4|1021.9|21
1653448130000|2022-05-25 03:08:50|1032.35|1021.85|1031.9|1021.4|1032.56|1022.06|1031.66|1021.16|18
1653448140000|2022-05-25 03:09:00|1031.66|1021.16|1031.66|1021.16|1031.9|1021.4|1031.65|1021.15|5
1653448150000|2022-05-25 03:09:10|1031.81|1021.31|1031.81|1021.31|1031.81|1021.31|1031.81|1021.31|1
1653448160000|2022-05-25 03:09:20|1031.95|1021.45|1031.95|1021.45|1032.09|1021.59|1031.95|1021.45|3
1653448170000|2022-05-25 03:09:30|1032.29|1021.79|1032.37|1021.87|1032.37|1021.87|1032.29|1021.79|2
1653448180000|2022-05-25 03:09:40|1032.71|1022.21|1032.14|1021.64|1032.71|1022.21|1032.14|1021.64|6
1653448190000|2022-05-25 03:09:50|1032.05|1021.55|1031.78|1021.28|1032.05|1021.55|1031.56|1021.06|11
1653448210000|2022-05-25 03:10:10|1031.9|1021.4|1031.85|1021.35|1031.9|1021.4|1031.83|1021.33|11
1653448220000|2022-05-25 03:10:20|1031.55|1021.05|1031.48|1020.98|1031.55|1021.05|1031.46|1020.96|4
1653448230000|2022-05-25 03:10:30|1031.47|1020.97|1031.21|1020.71|1031.47|1020.97|1031.16|1020.66|20
1653448240000|2022-05-25 03:10:40|1031.26|1020.76|1031.32|1020.82|1031.38|1020.88|1031.26|1020.76|5
1653448250000|2022-05-25 03:10:50|1031.74|1021.24|1031.63|1021.13|1031.74|1021.24|1031.47|1020.97|7
1653448260000|2022-05-25 03:11:00|1031.64|1021.14|1031.69|1021.19|1031.75|1021.25|1031.64|1021.14|8
1653448270000|2022-05-25 03:11:10|1031.67|1021.17|1031.62|1021.12|1031.67|1021.17|1031.59|1021.09|8
1653448280000|2022-05-25 03:11:20|1031.61|1021.11|1031.73|1021.23|1031.75|1021.25|1031.58|1021.08|11
1653448290000|2022-05-25 03:11:30|1031.72|1021.22|1031.7|1021.2|1031.82|1021.32|1031.54|1021.04|15
1653448300000|2022-05-25 03:11:40|1031.74|1021.24|1031.64|1021.14|1031.81|1021.31|1031.56|1021.06|11
1653448310000|2022-05-25 03:11:50|1031.66|1021.16|1032.01|1021.51|1032.02|1021.52|1031.65|1021.15|10
1653448320000|2022-05-25 03:12:00|1031.98|1021.48|1031.69|1021.19|1031.98|1021.48|1031.69|1021.19|9
1653448330000|2022-05-25 03:12:10|1031.73|1021.23|1030.69|1020.19|1031.73|1021.23|1030.69|1020.19|11
1653448340000|2022-05-25 03:12:20|1031.39|1020.89|1031.53|1021.03|1031.67|1021.17|1030.71|1020.21|23
1653448350000|2022-05-25 03:12:30|1031.39|1020.89|1031.39|1020.89|1031.39|1020.89|1030.95|1020.45|3
1653448370000|2022-05-25 03:12:50|1031.44|1020.94|1031.44|1020.94|1031.44|1020.94|1031.44|1020.94|1
1653448380000|2022-05-25 03:13:00|1031.39|1020.89|1032.2|1021.7|1032.22|1021.72|1030.73|1020.23|24
1653448390000|2022-05-25 03:13:10|1031.65|1021.15|1032.01|1021.51|1032.18|1021.68|1031.55|1021.05|16
1653448400000|2022-05-25 03:13:20|1032.09|1021.59|1031.93|1021.43|1032.09|1021.59|1031.57|1021.07|16
1653448410000|2022-05-25 03:13:30|1031.91|1021.41|1031.93|1021.43|1032.05|1021.55|1031.91|1021.41|12
1653448420000|2022-05-25 03:13:40|1031.94|1021.44|1031.97|1021.47|1031.97|1021.47|1031.92|1021.42|8
1653448430000|2022-05-25 03:13:50|1031.93|1021.43|1031.75|1021.25|1032.1|1021.6|1031.75|1021.25|17
1653448440000|2022-05-25 03:14:00|1031.87|1021.37|1031.69|1021.19|1031.94|1021.44|1031.46|1020.96|21
1653448450000|2022-05-25 03:14:10|1031.62|1021.12|1031.63|1021.13|1031.69|1021.19|1031.53|1021.03|12
1653448460000|2022-05-25 03:14:20|1031.53|1021.03|1031.53|1021.03|1031.59|1021.09|1031.44|1020.94|9
1653448470000|2022-05-25 03:14:30|1031.51|1021.01|1031.53|1021.03|1031.54|1021.04|1031.49|1020.99|6
1653448480000|2022-05-25 03:14:40|1031.44|1020.94|1031.53|1021.03|1031.53|1021.03|1031.44|1020.94|2
1653448500000|2022-05-25 03:15:00|1031.2|1020.7|1030.76|1020.26|1031.2|1020.7|1030.5|1020|19
1653448510000|2022-05-25 03:15:10|1030.75|1020.25|1030.56|1020.06|1030.75|1020.25|1030.53|1020.03|9
1653448520000|2022-05-25 03:15:20|1030.55|1020.05|1030.55|1020.05|1030.55|1020.05|1030.55|1020.05|1
1653448530000|2022-05-25 03:15:30|1030.58|1020.08|1030.37|1019.87|1030.58|1020.08|1029.94|1019.44|18
1653448540000|2022-05-25 03:15:40|1029.98|1019.48|1029.72|1019.22|1030.08|1019.58|1029.4|1018.9|24
1653448550000|2022-05-25 03:15:50|1029.94|1019.44|1029.94|1019.44|1029.94|1019.44|1029.73|1019.23|16
1653448560000|2022-05-25 03:16:00|1029.92|1019.42|1029.94|1019.44|1029.94|1019.44|1029.91|1019.41|7
1653448570000|2022-05-25 03:16:10|1029.92|1019.42|1029.94|1019.44|1029.94|1019.44|1029.91|1019.41|5
1653448580000|2022-05-25 03:16:20|1029.92|1019.42|1029.92|1019.42|1029.92|1019.42|1029.73|1019.23|11
1653448590000|2022-05-25 03:16:30|1029.91|1019.41|1030.22|1019.72|1030.22|1019.72|1029.91|1019.41|11
1653448600000|2022-05-25 03:16:40|1030.18|1019.68|1030.05|1019.55|1030.18|1019.68|1029.79|1019.29|9
1653448610000|2022-05-25 03:16:50|1030.06|1019.56|1030.09|1019.59|1030.15|1019.65|1030.05|1019.55|8
1653448620000|2022-05-25 03:17:00|1030.1|1019.6|1030.68|1020.18|1030.72|1020.22|1030.1|1019.6|10
1653448630000|2022-05-25 03:17:10|1030.69|1020.19|1030.05|1019.55|1030.7|1020.2|1030.05|1019.55|9
1653448640000|2022-05-25 03:17:20|1030.04|1019.54|1029.92|1019.42|1030.04|1019.54|1029.75|1019.25|9
1653448650000|2022-05-25 03:17:30|1029.94|1019.44|1029.7|1019.2|1030.05|1019.55|1029.7|1019.2|6
1653448660000|2022-05-25 03:17:40|1029.81|1019.31|1029.02|1018.52|1029.85|1019.35|1029.02|1018.52|16
1653448670000|2022-05-25 03:17:50|1028.92|1018.42|1028.9|1018.4|1028.95|1018.45|1028.59|1018.09|19
1653448680000|2022-05-25 03:18:00|1028.8|1018.3|1028.65|1018.15|1028.95|1018.45|1028.2|1017.7|22
1653448690000|2022-05-25 03:18:10|1028.2|1017.7|1028.1|1017.6|1028.95|1018.45|1028.1|1017.6|22
1653448700000|2022-05-25 03:18:20|1028.65|1018.15|1028.75|1018.25|1028.89|1018.39|1028.1|1017.6|27
1653448710000|2022-05-25 03:18:30|1028.86|1018.36|1027.44|1016.94|1028.95|1018.45|1027.42|1016.92|23
1653448720000|2022-05-25 03:18:40|1027.45|1016.95|1027.83|1017.33|1027.93|1017.43|1027.4|1016.9|22
1653448730000|2022-05-25 03:18:50|1027.93|1017.43|1027.88|1017.38|1028.01|1017.51|1027.83|1017.33|12
1653448740000|2022-05-25 03:19:00|1028.01|1017.51|1027.92|1017.42|1028.01|1017.51|1027.74|1017.24|12
1653448750000|2022-05-25 03:19:10|1027.71|1017.21|1027.92|1017.42|1027.92|1017.42|1027.45|1016.95|10
1653448760000|2022-05-25 03:19:20|1027.8|1017.3|1027.7|1017.2|1027.8|1017.3|1027.62|1017.12|8
1653448770000|2022-05-25 03:19:30|1027.77|1017.27|1027.8|1017.3|1027.81|1017.31|1027.77|1017.27|4
1653448780000|2022-05-25 03:19:40|1027.81|1017.31|1027.71|1017.21|1027.81|1017.31|1027.71|1017.21|2
1653448790000|2022-05-25 03:19:50|1027.7|1017.2|1027.43|1016.93|1027.7|1017.2|1027.25|1016.75|14
1653448800000|2022-05-25 03:20:00|1027.42|1016.92|1027.31|1016.81|1027.47|1016.97|1027.15|1016.65|14
1653448810000|2022-05-25 03:20:10|1027.36|1016.86|1027.32|1016.82|1027.36|1016.86|1027.28|1016.78|10
1653448820000|2022-05-25 03:20:20|1027.33|1016.83|1027.6|1017.1|1027.88|1017.38|1027.33|1016.83|16
1653448830000|2022-05-25 03:20:30|1027.63|1017.13|1027.53|1017.03|1027.63|1017.13|1027.53|1017.03|4
1653448840000|2022-05-25 03:20:40|1027.3|1016.8|1027.54|1017.04|1027.54|1017.04|1027.22|1016.72|18
1653448850000|2022-05-25 03:20:50|1027.53|1017.03|1027.53|1017.03|1027.53|1017.03|1027.53|1017.03|1
1653448860000|2022-05-25 03:21:00|1027.52|1017.02|1027.52|1017.02|1027.52|1017.02|1027.52|1017.02|1
1653448870000|2022-05-25 03:21:10|1027.1|1016.6|1027.5|1017|1027.52|1017.02|1027.1|1016.6|10
1653448880000|2022-05-25 03:21:20|1027.35|1016.85|1027.33|1016.83|1027.35|1016.85|1027.15|1016.65|11
1653448890000|2022-05-25 03:21:30|1027.34|1016.84|1027.41|1016.91|1027.41|1016.91|1027.1|1016.6|7
1653448900000|2022-05-25 03:21:40|1027.47|1016.97|1027.44|1016.94|1027.47|1016.97|1027.05|1016.55|11
1653448910000|2022-05-25 03:21:50|1027.34|1016.84|1027.48|1016.98|1027.48|1016.98|1027.32|1016.82|7
1653448920000|2022-05-25 03:22:00|1027.45|1016.95|1027.69|1017.19|1027.71|1017.21|1027.37|1016.87|12
1653448930000|2022-05-25 03:22:10|1027.73|1017.23|1027.71|1017.21|1027.91|1017.41|1027.55|1017.05|22
1653448940000|2022-05-25 03:22:20|1027.6|1017.1|1027.84|1017.34|1027.93|1017.43|1027.6|1017.1|14
1653448950000|2022-05-25 03:22:30|1027.91|1017.41|1027.8|1017.3|1027.91|1017.41|1027.79|1017.29|14
1653448960000|2022-05-25 03:22:40|1027.81|1017.31|1027.9|1017.4|1027.91|1017.41|1027.75|1017.25|7
1653448970000|2022-05-25 03:22:50|1027.79|1017.29|1027.93|1017.43|1027.95|1017.45|1027.79|1017.29|10
1653448980000|2022-05-25 03:23:00|1027.94|1017.44|1027.84|1017.34|1027.94|1017.44|1027.75|1017.25|8
1653448990000|2022-05-25 03:23:10|1027.93|1017.43|1028.47|1017.97|1028.47|1017.97|1027.74|1017.24|20
1653449000000|2022-05-25 03:23:20|1028.52|1018.02|1028.68|1018.18|1028.93|1018.43|1028.52|1018.02|14
1653449010000|2022-05-25 03:23:30|1028.92|1018.42|1028.92|1018.42|1028.98|1018.48|1028.68|1018.18|13
1653449020000|2022-05-25 03:23:40|1028.68|1018.18|1028.51|1018.01|1028.92|1018.42|1028.51|1018.01|6
1653449030000|2022-05-25 03:23:50|1028.81|1018.31|1028.81|1018.31|1028.82|1018.32|1028.46|1017.96|12
1653449040000|2022-05-25 03:24:00|1028.46|1017.96|1028.78|1018.28|1028.82|1018.32|1028.41|1017.91|15
1653449050000|2022-05-25 03:24:10|1028.79|1018.29|1028.32|1017.82|1028.79|1018.29|1028.32|1017.82|10
1653449060000|2022-05-25 03:24:20|1028.38|1017.88|1028.54|1018.04|1028.81|1018.31|1028.38|1017.88|4
1653449070000|2022-05-25 03:24:30|1028.45|1017.95|1028.45|1017.95|1028.47|1017.97|1028.45|1017.95|3
1653449080000|2022-05-25 03:24:40|1028.47|1017.97|1028.54|1018.04|1028.54|1018.04|1028.45|1017.95|5
1653449090000|2022-05-25 03:24:50|1028.53|1018.03|1028.54|1018.04|1028.54|1018.04|1028.48|1017.98|6
1653449100000|2022-05-25 03:25:00|1028.55|1018.05|1028.41|1017.91|1028.61|1018.11|1028.41|1017.91|12
1653449110000|2022-05-25 03:25:10|1028.57|1018.07|1028.15|1017.65|1028.82|1018.32|1028.15|1017.65|19
1653449120000|2022-05-25 03:25:20|1028.38|1017.88|1028.32|1017.82|1028.51|1018.01|1027.95|1017.45|23
1653449130000|2022-05-25 03:25:30|1027.84|1017.34|1028.32|1017.82|1028.35|1017.85|1027.83|1017.33|10
1653449140000|2022-05-25 03:25:40|1028.3|1017.8|1028.32|1017.82|1028.32|1017.82|1028.3|1017.8|2
1653449150000|2022-05-25 03:25:50|1028.38|1017.88|1028.38|1017.88|1028.38|1017.88|1028.38|1017.88|1
1653449170000|2022-05-25 03:26:10|1028.37|1017.87|1028.38|1017.88|1028.38|1017.88|1028.37|1017.87|2
1653449180000|2022-05-25 03:26:20|1028.51|1018.01|1028.78|1018.28|1028.94|1018.44|1028.5|1018|16
1653449190000|2022-05-25 03:26:30|1028.75|1018.25|1029.08|1018.58|1029.08|1018.58|1028.72|1018.22|17
1653449200000|2022-05-25 03:26:40|1029.09|1018.59|1029.02|1018.52|1029.12|1018.62|1029.01|1018.51|25
1653449210000|2022-05-25 03:26:50|1029.03|1018.53|1029.02|1018.52|1029.03|1018.53|1029.02|1018.52|2
1653449220000|2022-05-25 03:27:00|1028.92|1018.42|1028.92|1018.42|1028.97|1018.47|1028.92|1018.42|12
1653449230000|2022-05-25 03:27:10|1028.91|1018.41|1028.93|1018.43|1028.94|1018.44|1028.91|1018.41|5
1653449240000|2022-05-25 03:27:20|1028.92|1018.42|1029.08|1018.58|1029.09|1018.59|1028.91|1018.41|8
1653449250000|2022-05-25 03:27:30|1029.09|1018.59|1028.97|1018.47|1029.09|1018.59|1028.97|1018.47|4
1653449260000|2022-05-25 03:27:40|1029|1018.5|1029.04|1018.54|1029.06|1018.56|1029|1018.5|11
1653449270000|2022-05-25 03:27:50|1029.05|1018.55|1029.02|1018.52|1029.05|1018.55|1029.01|1018.51|8
1653449280000|2022-05-25 03:28:00|1029.03|1018.53|1029.12|1018.62|1029.18|1018.68|1029.02|1018.52|21
1653449290000|2022-05-25 03:28:10|1029.13|1018.63|1030.46|1019.96|1030.58|1020.08|1029.13|1018.63|22
1653449300000|2022-05-25 03:28:20|1030.41|1019.91|1029.86|1019.36|1030.41|1019.91|1029.75|1019.25|20
1653449310000|2022-05-25 03:28:30|1029.93|1019.43|1029.91|1019.41|1029.99|1019.49|1029.88|1019.38|8
1653449320000|2022-05-25 03:28:40|1029.92|1019.42|1030.21|1019.71|1030.21|1019.71|1029.92|1019.42|9
1653449330000|2022-05-25 03:28:50|1030.71|1020.21|1030.53|1020.03|1031.34|1020.84|1030.5|1020|20
1653449340000|2022-05-25 03:29:00|1030.4|1019.9|1030.81|1020.31|1031.03|1020.53|1030.4|1019.9|16
1653449360000|2022-05-25 03:29:20|1030.45|1019.95|1030.68|1020.18|1030.7|1020.2|1030.33|1019.83|13
1653449370000|2022-05-25 03:29:30|1030.74|1020.24|1030.85|1020.35|1030.88|1020.38|1030.68|1020.18|12
1653449380000|2022-05-25 03:29:40|1030.81|1020.31|1029.15|1018.65|1030.81|1020.31|1029.07|1018.57|30
1653449390000|2022-05-25 03:29:50|1029.14|1018.64|1029.54|1019.04|1029.54|1019.04|1029.09|1018.59|16
1653449400000|2022-05-25 03:30:00|1029.19|1018.69|1029.7|1019.2|1030.06|1019.56|1029.19|1018.69|31
1653449410000|2022-05-25 03:30:10|1029.58|1019.08|1028.94|1018.44|1029.58|1019.08|1028.84|1018.34|24
1653449420000|2022-05-25 03:30:20|1028.96|1018.46|1029.06|1018.56|1029.1|1018.6|1028.9|1018.4|15
1653449430000|2022-05-25 03:30:30|1028.93|1018.43|1028.88|1018.38|1028.93|1018.43|1028.88|1018.38|2
1653449440000|2022-05-25 03:30:40|1028.54|1018.04|1027.75|1017.25|1028.54|1018.04|1027.75|1017.25|17
1653449450000|2022-05-25 03:30:50|1027.87|1017.37|1027.92|1017.42|1028.14|1017.64|1027.87|1017.37|15
1653449460000|2022-05-25 03:31:00|1027.45|1016.95|1027.59|1017.09|1027.92|1017.42|1027.2|1016.7|24
1653449470000|2022-05-25 03:31:10|1027.92|1017.42|1027.96|1017.46|1028|1017.5|1027.72|1017.22|14
1653449480000|2022-05-25 03:31:20|1028|1017.5|1027.88|1017.38|1028.13|1017.63|1027.85|1017.35|13
1653449490000|2022-05-25 03:31:30|1028|1017.5|1028|1017.5|1028.04|1017.54|1027.88|1017.38|7
1653449500000|2022-05-25 03:31:40|1028.04|1017.54|1027.92|1017.42|1028.05|1017.55|1027.9|1017.4|22
1653449510000|2022-05-25 03:31:50|1027.66|1017.16|1027.07|1016.57|1027.66|1017.16|1027.07|1016.57|20
1653449520000|2022-05-25 03:32:00|1027.17|1016.67|1026.93|1016.43|1027.26|1016.76|1026.75|1016.25|14
1653449540000|2022-05-25 03:32:20|1026.96|1016.46|1027.47|1016.97|1027.63|1017.13|1026.96|1016.46|5
1653449550000|2022-05-25 03:32:30|1027.51|1017.01|1027.38|1016.88|1027.51|1017.01|1026.95|1016.45|15
1653449560000|2022-05-25 03:32:40|1027.37|1016.87|1027.07|1016.57|1027.37|1016.87|1027.07|1016.57|9
1653449580000|2022-05-25 03:33:00|1026.89|1016.39|1026.42|1015.92|1026.89|1016.39|1026.02|1015.52|14
1653449590000|2022-05-25 03:33:10|1026.26|1015.76|1026.45|1015.95|1026.65|1016.15|1026.26|1015.76|14
1653449600000|2022-05-25 03:33:20|1026.44|1015.94|1025.95|1015.45|1026.46|1015.96|1025.95|1015.45|9
1653449610000|2022-05-25 03:33:30|1025.96|1015.46|1025.95|1015.45|1025.98|1015.48|1025.95|1015.45|3
1653449620000|2022-05-25 03:33:40|1025.86|1015.36|1025.86|1015.36|1025.86|1015.36|1025.75|1015.25|5
1653449630000|2022-05-25 03:33:50|1025.87|1015.37|1025.6|1015.1|1025.95|1015.45|1025.4|1014.9|25
1653449640000|2022-05-25 03:34:00|1025.84|1015.34|1025.87|1015.37|1025.87|1015.37|1025.4|1014.9|18
1653449650000|2022-05-25 03:34:10|1025.88|1015.38|1025.65|1015.15|1025.92|1015.42|1025.65|1015.15|7
1653449660000|2022-05-25 03:34:20|1025.62|1015.12|1025.42|1014.92|1025.62|1015.12|1025.42|1014.92|7
1653449680000|2022-05-25 03:34:40|1025.48|1014.98|1025.53|1015.03|1025.83|1015.33|1025.42|1014.92|19
1653449690000|2022-05-25 03:34:50|1025.68|1015.18|1025.6|1015.1|1025.73|1015.23|1025.53|1015.03|10
1653449700000|2022-05-25 03:35:00|1025.61|1015.11|1025.79|1015.29|1025.91|1015.41|1025.49|1014.99|21
1653449710000|2022-05-25 03:35:10|1025.89|1015.39|1025.53|1015.03|1026.05|1015.55|1025.49|1014.99|25
1653449720000|2022-05-25 03:35:20|1025.45|1014.95|1025.53|1015.03|1025.53|1015.03|1025.45|1014.95|12
1653449730000|2022-05-25 03:35:30|1025.52|1015.02|1025.83|1015.33|1025.83|1015.33|1025.52|1015.02|10
1653449740000|2022-05-25 03:35:40|1025.86|1015.36|1025.9|1015.4|1026|1015.5|1025.83|1015.33|20
1653449750000|2022-05-25 03:35:50|1025.84|1015.34|1025.83|1015.33|1025.94|1015.44|1025.83|1015.33|24
1653449760000|2022-05-25 03:36:00|1025.86|1015.36|1026.07|1015.57|1026.07|1015.57|1025.83|1015.33|18
1653449770000|2022-05-25 03:36:10|1026.12|1015.62|1026.72|1016.22|1026.72|1016.22|1026.12|1015.62|7
1653449790000|2022-05-25 03:36:30|1026.62|1016.12|1027.09|1016.59|1027.17|1016.67|1026.62|1016.12|18
1653449800000|2022-05-25 03:36:40|1026.98|1016.48|1026.55|1016.05|1027.15|1016.65|1026.4|1015.9|18
1653449810000|2022-05-25 03:36:50|1026.65|1016.15|1026.84|1016.34|1026.86|1016.36|1026.49|1015.99|20
1653449820000|2022-05-25 03:37:00|1026.86|1016.36|1026.84|1016.34|1026.86|1016.36|1026.71|1016.21|22
1653449830000|2022-05-25 03:37:10|1026.85|1016.35|1026.88|1016.38|1026.88|1016.38|1026.81|1016.31|8
1653449840000|2022-05-25 03:37:20|1026.89|1016.39|1026.91|1016.41|1026.97|1016.47|1026.8|1016.3|14
1653449850000|2022-05-25 03:37:30|1026.92|1016.42|1027.03|1016.53|1027.03|1016.53|1026.92|1016.42|7
1653449890000|2022-05-25 03:38:10|1027.65|1017.15|1027.67|1017.17|1027.93|1017.43|1027.6|1017.1|20
1653449900000|2022-05-25 03:38:20|1027.93|1017.43|1027.97|1017.47|1028.21|1017.71|1027.93|1017.43|11
1653449910000|2022-05-25 03:38:30|1028.09|1017.59|1027.98|1017.48|1028.23|1017.73|1027.89|1017.39|18
1653449920000|2022-05-25 03:38:40|1028.33|1017.83|1027.98|1017.48|1028.34|1017.84|1027.95|1017.45|17
1653449930000|2022-05-25 03:38:50|1028.48|1017.98|1028.75|1018.25|1028.75|1018.25|1027.98|1017.48|6
1653449940000|2022-05-25 03:39:00|1028.7|1018.2|1028.72|1018.22|1028.82|1018.32|1028.7|1018.2|7
1653449950000|2022-05-25 03:39:10|1028.26|1017.76|1028.46|1017.96|1028.46|1017.96|1028.25|1017.75|8
1653449960000|2022-05-25 03:39:20|1028.28|1017.78|1028.27|1017.77|1028.35|1017.85|1028.26|1017.76|5
1653449970000|2022-05-25 03:39:30|1028.39|1017.89|1028.33|1017.83|1028.83|1018.33|1028.31|1017.81|20
1653449980000|2022-05-25 03:39:40|1028.3|1017.8|1028.35|1017.85|1028.5|1018|1028.3|1017.8|8
1653449990000|2022-05-25 03:39:50|1028.37|1017.87|1028.42|1017.92|1028.52|1018.02|1028.35|1017.85|17
1653450000000|2022-05-25 03:40:00|1028.77|1018.27|1028.48|1017.98|1028.85|1018.35|1028.46|1017.96|23
1653450010000|2022-05-25 03:40:10|1028.49|1017.99|1028.85|1018.35|1028.86|1018.36|1028.49|1017.99|7
1653450020000|2022-05-25 03:40:20|1028.87|1018.37|1028.85|1018.35|1028.97|1018.47|1028.84|1018.34|9
1653450030000|2022-05-25 03:40:30|1028.88|1018.38|1028.85|1018.35|1028.88|1018.38|1028.85|1018.35|2
1653450040000|2022-05-25 03:40:40|1028.86|1018.36|1028.92|1018.42|1028.92|1018.42|1028.86|1018.36|5
1653450050000|2022-05-25 03:40:50|1028.48|1017.98|1028.3|1017.8|1028.48|1017.98|1028.3|1017.8|7
1653450060000|2022-05-25 03:41:00|1028.27|1017.77|1028.84|1018.34|1028.86|1018.36|1028.27|1017.77|9
1653450070000|2022-05-25 03:41:10|1028.78|1018.28|1028.85|1018.35|1028.95|1018.45|1028.78|1018.28|10
1653450080000|2022-05-25 03:41:20|1028.86|1018.36|1029.26|1018.76|1029.32|1018.82|1028.85|1018.35|14
1653450090000|2022-05-25 03:41:30|1029.23|1018.73|1029.11|1018.61|1029.23|1018.73|1029.1|1018.6|6
1653450100000|2022-05-25 03:41:40|1029.1|1018.6|1028.78|1018.28|1029.1|1018.6|1028.76|1018.26|9
1653450110000|2022-05-25 03:41:50|1028.81|1018.31|1028.83|1018.33|1028.86|1018.36|1028.77|1018.27|9
1653450120000|2022-05-25 03:42:00|1028.82|1018.32|1028.75|1018.25|1028.82|1018.32|1028.75|1018.25|2
1653450130000|2022-05-25 03:42:10|1028.79|1018.29|1028.74|1018.24|1028.79|1018.29|1028.73|1018.23|8
1653450140000|2022-05-25 03:42:20|1028.76|1018.26|1028.83|1018.33|1028.89|1018.39|1028.71|1018.21|15
1653450150000|2022-05-25 03:42:30|1028.79|1018.29|1028.75|1018.25|1028.86|1018.36|1028.75|1018.25|8
1653450160000|2022-05-25 03:42:40|1028.78|1018.28|1028.83|1018.33|1028.85|1018.35|1028.75|1018.25|11
1653450170000|2022-05-25 03:42:50|1028.81|1018.31|1028.79|1018.29|1028.84|1018.34|1028.78|1018.28|6
1653450180000|2022-05-25 03:43:00|1028.8|1018.3|1028.9|1018.4|1028.9|1018.4|1028.8|1018.3|7
1653450190000|2022-05-25 03:43:10|1028.88|1018.38|1028.75|1018.25|1028.88|1018.38|1028.71|1018.21|10
1653450200000|2022-05-25 03:43:20|1028.42|1017.92|1028.89|1018.39|1028.89|1018.39|1028.26|1017.76|14
1653450210000|2022-05-25 03:43:30|1028.94|1018.44|1029.66|1019.16|1029.72|1019.22|1028.94|1018.44|14
1653450220000|2022-05-25 03:43:40|1029.65|1019.15|1029.33|1018.83|1029.67|1019.17|1029.19|1018.69|11
1653450230000|2022-05-25 03:43:50|1029.38|1018.88|1029.3|1018.8|1029.38|1018.88|1029.18|1018.68|15
1653450240000|2022-05-25 03:44:00|1029.66|1019.16|1031.75|1021.25|1031.88|1021.38|1029.66|1019.16|31
1653450250000|2022-05-25 03:44:10|1031.76|1021.26|1033.17|1022.67|1033.22|1022.72|1031.75|1021.25|29
1653450260000|2022-05-25 03:44:20|1033.2|1022.7|1033.79|1023.29|1033.79|1023.29|1033.12|1022.62|24
1653450270000|2022-05-25 03:44:30|1033.77|1023.27|1033.74|1023.24|1033.79|1023.29|1033.05|1022.55|17
1653450280000|2022-05-25 03:44:40|1033.73|1023.23|1032.83|1022.33|1033.75|1023.25|1032.81|1022.31|18
1653450290000|2022-05-25 03:44:50|1032.78|1022.28|1032.89|1022.39|1032.92|1022.42|1032.78|1022.28|8
1653450300000|2022-05-25 03:45:00|1033|1022.5|1033.65|1023.15|1033.73|1023.23|1032.78|1022.28|23
1653450310000|2022-05-25 03:45:10|1033.64|1023.14|1033.83|1023.33|1033.85|1023.35|1033.64|1023.14|11
1653450320000|2022-05-25 03:45:20|1033.82|1023.32|1033.73|1023.23|1033.83|1023.33|1033.68|1023.18|8
1653450330000|2022-05-25 03:45:30|1033.72|1023.22|1033.75|1023.25|1033.75|1023.25|1033.71|1023.21|8
1653450340000|2022-05-25 03:45:40|1033.19|1022.69|1033.11|1022.61|1033.4|1022.9|1032.85|1022.35|19
1653450350000|2022-05-25 03:45:50|1033.02|1022.52|1032.92|1022.42|1033.02|1022.52|1032.92|1022.42|3
1653450360000|2022-05-25 03:46:00|1032.93|1022.43|1033.04|1022.54|1033.12|1022.62|1032.93|1022.43|11
1653450370000|2022-05-25 03:46:10|1032.96|1022.46|1033.05|1022.55|1033.05|1022.55|1032.96|1022.46|4
1653450410000|2022-05-25 03:46:50|1033.44|1022.94|1033.46|1022.96|1033.46|1022.96|1033.32|1022.82|4
1653450420000|2022-05-25 03:47:00|1033.45|1022.95|1033.05|1022.55|1033.45|1022.95|1033.05|1022.55|4
1653450440000|2022-05-25 03:47:20|1032.7|1022.2|1032.67|1022.17|1032.71|1022.21|1032.09|1021.59|20
1653450450000|2022-05-25 03:47:30|1032.68|1022.18|1031.8|1021.3|1032.68|1022.18|1031.8|1021.3|16
1653450460000|2022-05-25 03:47:40|1031.9|1021.4|1031.8|1021.3|1031.9|1021.4|1031.71|1021.21|5
1653450470000|2022-05-25 03:47:50|1031.75|1021.25|1031.67|1021.17|1031.76|1021.26|1031.67|1021.17|3
1653450480000|2022-05-25 03:48:00|1031.71|1021.21|1032.13|1021.63|1032.13|1021.63|1031.67|1021.17|11
1653450490000|2022-05-25 03:48:10|1032.22|1021.72|1031.56|1021.06|1032.3|1021.8|1031.56|1021.06|11
1653450500000|2022-05-25 03:48:20|1031.52|1021.02|1031.53|1021.03|1031.62|1021.12|1031.52|1021.02|3
1653450510000|2022-05-25 03:48:30|1031.43|1020.93|1031.43|1020.93|1031.43|1020.93|1031.43|1020.93|1
1653450520000|2022-05-25 03:48:40|1031.53|1021.03|1030.59|1020.09|1031.53|1021.03|1030.35|1019.85|11
1653450530000|2022-05-25 03:48:50|1030.61|1020.11|1030.57|1020.07|1030.88|1020.38|1030.55|1020.05|9
1653450540000|2022-05-25 03:49:00|1030.56|1020.06|1030.56|1020.06|1030.88|1020.38|1030.54|1020.04|9
1653450550000|2022-05-25 03:49:10|1030.55|1020.05|1030.63|1020.13|1030.88|1020.38|1030.55|1020.05|10
1653450560000|2022-05-25 03:49:20|1030.64|1020.14|1030.7|1020.2|1030.91|1020.41|1030.64|1020.14|10
1653450570000|2022-05-25 03:49:30|1030.88|1020.38|1030.6|1020.1|1030.88|1020.38|1030.6|1020.1|8
1653450580000|2022-05-25 03:49:40|1030.59|1020.09|1030.37|1019.87|1030.59|1020.09|1030.2|1019.7|9
1653450590000|2022-05-25 03:49:50|1030.25|1019.75|1030.6|1020.1|1030.62|1020.12|1030.2|1019.7|15
1653450600000|2022-05-25 03:50:00|1030.59|1020.09|1030.62|1020.12|1030.7|1020.2|1030.59|1020.09|7
1653450610000|2022-05-25 03:50:10|1030.64|1020.14|1030.64|1020.14|1030.64|1020.14|1030.64|1020.14|1
1653450620000|2022-05-25 03:50:20|1030.5|1020|1030.5|1020|1030.71|1020.21|1030.4|1019.9|16
1653450630000|2022-05-25 03:50:30|1030.58|1020.08|1030.45|1019.95|1030.65|1020.15|1030.4|1019.9|12
1653450640000|2022-05-25 03:50:40|1030.65|1020.15|1030.78|1020.28|1030.8|1020.3|1030.45|1019.95|13
1653450650000|2022-05-25 03:50:50|1030.76|1020.26|1031.72|1021.22|1031.72|1021.22|1030.62|1020.12|23
1653450660000|2022-05-25 03:51:00|1031.49|1020.99|1030.97|1020.47|1031.56|1021.06|1030.63|1020.13|23
1653450670000|2022-05-25 03:51:10|1030.88|1020.38|1031.06|1020.56|1031.09|1020.59|1030.75|1020.25|9
1653450680000|2022-05-25 03:51:20|1030.99|1020.49|1030.99|1020.49|1030.99|1020.49|1030.99|1020.49|1
1653450700000|2022-05-25 03:51:40|1031.05|1020.55|1030.99|1020.49|1031.05|1020.55|1030.99|1020.49|2
1653450710000|2022-05-25 03:51:50|1030.97|1020.47|1030.99|1020.49|1030.99|1020.49|1030.97|1020.47|6
1653450720000|2022-05-25 03:52:00|1030.78|1020.28|1030.77|1020.27|1030.99|1020.49|1030.4|1019.9|21
1653450730000|2022-05-25 03:52:10|1030.99|1020.49|1030.76|1020.26|1030.99|1020.49|1030.5|1020|8
1653450740000|2022-05-25 03:52:20|1030.64|1020.14|1030.73|1020.23|1030.99|1020.49|1030.45|1019.95|16
1653450750000|2022-05-25 03:52:30|1030.99|1020.49|1030.65|1020.15|1030.99|1020.49|1030.55|1020.05|11
1653450760000|2022-05-25 03:52:40|1030.76|1020.26|1030.77|1020.27|1030.77|1020.27|1030.76|1020.26|4
1653450770000|2022-05-25 03:52:50|1030.76|1020.26|1030.76|1020.26|1030.76|1020.26|1030.76|1020.26|1
1653450780000|2022-05-25 03:53:00|1030.77|1020.27|1030.75|1020.25|1030.77|1020.27|1030.75|1020.25|4
1653450790000|2022-05-25 03:53:10|1030.77|1020.27|1030.9|1020.4|1030.91|1020.41|1030.74|1020.24|15
1653450800000|2022-05-25 03:53:20|1030.89|1020.39|1031.15|1020.65|1031.15|1020.65|1030.89|1020.39|9
1653450810000|2022-05-25 03:53:30|1031.14|1020.64|1031.28|1020.78|1031.35|1020.85|1031.13|1020.63|16
1653450820000|2022-05-25 03:53:40|1031.3|1020.8|1031.31|1020.81|1031.37|1020.87|1031.3|1020.8|4
1653450830000|2022-05-25 03:53:50|1031.41|1020.91|1031.35|1020.85|1031.52|1021.02|1031.33|1020.83|19
1653450840000|2022-05-25 03:54:00|1031.34|1020.84|1031.5|1021|1031.5|1021|1031.34|1020.84|4
1653450850000|2022-05-25 03:54:10|1031.45|1020.95|1031.73|1021.23|1031.8|1021.3|1031.45|1020.95|24
1653450860000|2022-05-25 03:54:20|1031.72|1021.22|1031.82|1021.32|1031.82|1021.32|1031.72|1021.22|7
1653450870000|2022-05-25 03:54:30|1031.79|1021.29|1031.56|1021.06|1031.79|1021.29|1031.56|1021.06|12
1653450880000|2022-05-25 03:54:40|1031.55|1021.05|1031.76|1021.26|1031.77|1021.27|1031.55|1021.05|13
1653450890000|2022-05-25 03:54:50|1031.77|1021.27|1031.7|1021.2|1031.77|1021.27|1031.7|1021.2|8
1653450900000|2022-05-25 03:55:00|1031.67|1021.17|1031.36|1020.86|1031.67|1021.17|1031.36|1020.86|8
1653450910000|2022-05-25 03:55:10|1031.4|1020.9|1031.41|1020.91|1031.5|1021|1031.36|1020.86|13
1653450920000|2022-05-25 03:55:20|1031.36|1020.86|1031.54|1021.04|1031.67|1021.17|1031.36|1020.86|10
1653450930000|2022-05-25 03:55:30|1031.6|1021.1|1031.59|1021.09|1031.6|1021.1|1031.57|1021.07|5
1653450940000|2022-05-25 03:55:40|1031.56|1021.06|1031.36|1020.86|1031.56|1021.06|1031.36|1020.86|5
1653450970000|2022-05-25 03:56:10|1031.68|1021.18|1031.81|1021.31|1031.81|1021.31|1031.59|1021.09|10
1653450980000|2022-05-25 03:56:20|1031.76|1021.26|1031.49|1020.99|1031.76|1021.26|1031.25|1020.75|17
1653450990000|2022-05-25 03:56:30|1031.2|1020.7|1031.56|1021.06|1031.57|1021.07|1031.2|1020.7|9
1653451000000|2022-05-25 03:56:40|1031.61|1021.11|1031.41|1020.91|1031.61|1021.11|1031.41|1020.91|10
1653451010000|2022-05-25 03:56:50|1031.36|1020.86|1031.36|1020.86|1031.36|1020.86|1031.36|1020.86|1
1653451020000|2022-05-25 03:57:00|1031.41|1020.91|1032.35|1021.85|1032.4|1021.9|1031.41|1020.91|18
1653451030000|2022-05-25 03:57:10|1032.04|1021.54|1031.66|1021.16|1032.35|1021.85|1031.66|1021.16|15
1653451040000|2022-05-25 03:57:20|1031.67|1021.17|1031.53|1021.03|1031.67|1021.17|1031.53|1021.03|12
1653451050000|2022-05-25 03:57:30|1031.52|1021.02|1031.5|1021|1031.52|1021.02|1031.25|1020.75|13
1653451060000|2022-05-25 03:57:40|1031.42|1020.92|1031.48|1020.98|1031.5|1021|1031.3|1020.8|14
1653451070000|2022-05-25 03:57:50|1031.47|1020.97|1031|1020.5|1031.48|1020.98|1030.86|1020.36|16
1653451080000|2022-05-25 03:58:00|1030.99|1020.49|1031.51|1021.01|1031.61|1021.11|1030.86|1020.36|29
1653451090000|2022-05-25 03:58:10|1031.52|1021.02|1031.53|1021.03|1031.6|1021.1|1031.2|1020.7|21
1653451100000|2022-05-25 03:58:20|1031.5|1021|1031.57|1021.07|1031.63|1021.13|1031.35|1020.85|21
1653451110000|2022-05-25 03:58:30|1031.45|1020.95|1031.58|1021.08|1031.59|1021.09|1031.4|1020.9|14
1653451120000|2022-05-25 03:58:40|1031.53|1021.03|1031.26|1020.76|1031.53|1021.03|1031.26|1020.76|7
1653451140000|2022-05-25 03:59:00|1030.9|1020.4|1031.61|1021.11|1031.61|1021.11|1030.9|1020.4|9
1653451150000|2022-05-25 03:59:10|1031.6|1021.1|1031.84|1021.34|1031.96|1021.46|1031.6|1021.1|14
1653451160000|2022-05-25 03:59:20|1031.85|1021.35|1031.79|1021.29|1032.1|1021.6|1031.78|1021.28|23
1653451170000|2022-05-25 03:59:30|1031.82|1021.32|1032.07|1021.57|1032.07|1021.57|1031.82|1021.32|13
1653451180000|2022-05-25 03:59:40|1032.08|1021.58|1032.06|1021.56|1032.09|1021.59|1032.03|1021.53|9
1653451190000|2022-05-25 03:59:50|1032.07|1021.57|1032.09|1021.59|1032.09|1021.59|1032.07|1021.57|3
1653451200000|2022-05-25 04:00:00|1032.75|1022.25|1032.97|1022.47|1033.01|1022.51|1032.69|1022.19|22
1653451210000|2022-05-25 04:00:10|1033.02|1022.52|1032.94|1022.44|1033.02|1022.52|1032.93|1022.43|10
1653451220000|2022-05-25 04:00:20|1032.93|1022.43|1032.98|1022.48|1033.03|1022.53|1032.93|1022.43|11
1653451230000|2022-05-25 04:00:30|1032.96|1022.46|1032.05|1021.55|1033.41|1022.91|1031.94|1021.44|28
1653451240000|2022-05-25 04:00:40|1032.07|1021.57|1030.67|1020.17|1032.07|1021.57|1030.59|1020.09|28
1653451250000|2022-05-25 04:00:50|1030.56|1020.06|1030.59|1020.09|1030.91|1020.41|1030.44|1019.94|23
1653451260000|2022-05-25 04:01:00|1030.44|1019.94|1030.37|1019.87|1030.71|1020.21|1030.27|1019.77|20
1653451270000|2022-05-25 04:01:10|1030.42|1019.92|1030.37|1019.87|1030.42|1019.92|1030.06|1019.56|21
1653451280000|2022-05-25 04:01:20|1030.24|1019.74|1030.48|1019.98|1030.53|1020.03|1030.15|1019.65|18
1653451290000|2022-05-25 04:01:30|1030.47|1019.97|1030.75|1020.25|1030.75|1020.25|1030.46|1019.96|11
1653451300000|2022-05-25 04:01:40|1030.68|1020.18|1030.85|1020.35|1030.88|1020.38|1030.68|1020.18|12
1653451310000|2022-05-25 04:01:50|1030.81|1020.31|1030.58|1020.08|1030.86|1020.36|1030.56|1020.06|6
1653451320000|2022-05-25 04:02:00|1030.86|1020.36|1030.86|1020.36|1030.86|1020.36|1030.81|1020.31|7
1653451330000|2022-05-25 04:02:10|1030.84|1020.34|1030.86|1020.36|1030.86|1020.36|1030.76|1020.26|14
1653451340000|2022-05-25 04:02:20|1030.52|1020.02|1030.42|1019.92|1030.52|1020.02|1030.42|1019.92|4
1653451360000|2022-05-25 04:02:40|1030.35|1019.85|1029.92|1019.42|1030.37|1019.87|1029.78|1019.28|10
1653451370000|2022-05-25 04:02:50|1029.86|1019.36|1029.79|1019.29|1029.93|1019.43|1029.75|1019.25|16
1653451380000|2022-05-25 04:03:00|1029.68|1019.18|1029.37|1018.87|1029.84|1019.34|1029.37|1018.87|8
1653451390000|2022-05-25 04:03:10|1029.38|1018.88|1029.75|1019.25|1029.78|1019.28|1029.38|1018.88|9
1653451400000|2022-05-25 04:03:20|1029.25|1018.75|1029.75|1019.25|1029.75|1019.25|1029.25|1018.75|7
1653451410000|2022-05-25 04:03:30|1029.74|1019.24|1029.32|1018.82|1029.74|1019.24|1029.14|1018.64|18
1653451420000|2022-05-25 04:03:40|1029.31|1018.81|1029.35|1018.85|1029.35|1018.85|1028.9|1018.4|19
1653451430000|2022-05-25 04:03:50|1029.34|1018.84|1029.36|1018.86|1029.73|1019.23|1029.34|1018.84|6
1653451440000|2022-05-25 04:04:00|1029.35|1018.85|1029.31|1018.81|1029.37|1018.87|1029.2|1018.7|15
1653451450000|2022-05-25 04:04:10|1029.26|1018.76|1029.56|1019.06|1029.57|1019.07|1029.21|1018.71|32
1653451460000|2022-05-25 04:04:20|1029.57|1019.07|1029.8|1019.3|1029.81|1019.31|1029.55|1019.05|15
1653451470000|2022-05-25 04:04:30|1029.81|1019.31|1029.77|1019.27|1029.91|1019.41|1029.73|1019.23|8
1653451480000|2022-05-25 04:04:40|1029.78|1019.28|1029.8|1019.3|1029.81|1019.31|1029.74|1019.24|11
1653451490000|2022-05-25 04:04:50|1029.81|1019.31|1029.83|1019.33|1029.83|1019.33|1029.78|1019.28|12
1653451500000|2022-05-25 04:05:00|1029.8|1019.3|1029.01|1018.51|1029.83|1019.33|1029.01|1018.51|11
1653451510000|2022-05-25 04:05:10|1028.98|1018.48|1028.88|1018.38|1029.07|1018.57|1028.86|1018.36|16
1653451520000|2022-05-25 04:05:20|1029.07|1018.57|1028.76|1018.26|1029.07|1018.57|1028.71|1018.21|9
1653451530000|2022-05-25 04:05:30|1028.77|1018.27|1028.71|1018.21|1029.5|1019|1028.71|1018.21|21
1653451540000|2022-05-25 04:05:40|1028.73|1018.23|1028.56|1018.06|1028.73|1018.23|1028.11|1017.61|17
1653451550000|2022-05-25 04:05:50|1028.54|1018.04|1028.79|1018.29|1028.83|1018.33|1028.51|1018.01|13
1653451560000|2022-05-25 04:06:00|1028.81|1018.31|1028.71|1018.21|1028.84|1018.34|1028.71|1018.21|8
1653451570000|2022-05-25 04:06:10|1028.73|1018.23|1028.27|1017.77|1028.75|1018.25|1028.27|1017.77|10
1653451580000|2022-05-25 04:06:20|1028.37|1017.87|1028.4|1017.9|1028.42|1017.92|1028.26|1017.76|19
1653451590000|2022-05-25 04:06:30|1028.26|1017.76|1028.45|1017.95|1028.51|1018.01|1028.26|1017.76|16
1653451600000|2022-05-25 04:06:40|1028.33|1017.83|1028.45|1017.95|1028.45|1017.95|1028.33|1017.83|10
1653451610000|2022-05-25 04:06:50|1028.38|1017.88|1028.29|1017.79|1028.45|1017.95|1028.29|1017.79|10
1653451620000|2022-05-25 04:07:00|1028.3|1017.8|1028.25|1017.75|1028.45|1017.95|1028.21|1017.71|20
1653451630000|2022-05-25 04:07:10|1028.28|1017.78|1027.46|1016.96|1028.45|1017.95|1027.34|1016.84|28
1653451640000|2022-05-25 04:07:20|1027.09|1016.59|1026.35|1015.85|1027.09|1016.59|1026.35|1015.85|21
1653451650000|2022-05-25 04:07:30|1026.37|1015.87|1026.58|1016.08|1026.58|1016.08|1026.37|1015.87|14
1653451660000|2022-05-25 04:07:40|1026.57|1016.07|1026.39|1015.89|1026.82|1016.32|1026.39|1015.89|12
1653451670000|2022-05-25 04:07:50|1026.46|1015.96|1026.26|1015.76|1026.88|1016.38|1026.24|1015.74|13
1653451680000|2022-05-25 04:08:00|1026.23|1015.73|1026.87|1016.37|1026.87|1016.37|1026.23|1015.73|14
1653451690000|2022-05-25 04:08:10|1026.8|1016.3|1026.48|1015.98|1026.8|1016.3|1026.48|1015.98|2
1653451700000|2022-05-25 04:08:20|1026.81|1016.31|1026.47|1015.97|1026.83|1016.33|1026.35|1015.85|20
1653451710000|2022-05-25 04:08:30|1026.45|1015.95|1026.49|1015.99|1026.76|1016.26|1026.43|1015.93|7
1653451720000|2022-05-25 04:08:40|1026.5|1016|1026.44|1015.94|1026.51|1016.01|1026.44|1015.94|11
1653451730000|2022-05-25 04:08:50|1026.76|1016.26|1026.41|1015.91|1026.76|1016.26|1026.41|1015.91|9
1653451740000|2022-05-25 04:09:00|1026.42|1015.92|1026.87|1016.37|1026.87|1016.37|1026.42|1015.92|13
1653451750000|2022-05-25 04:09:10|1027.03|1016.53|1027.76|1017.26|1027.76|1017.26|1027.03|1016.53|24
1653451760000|2022-05-25 04:09:20|1027.7|1017.2|1027.77|1017.27|1027.78|1017.28|1027.6|1017.1|12
1653451770000|2022-05-25 04:09:30|1027.78|1017.28|1027.29|1016.79|1027.79|1017.29|1027.29|1016.79|5
1653451780000|2022-05-25 04:09:40|1027.27|1016.77|1026.79|1016.29|1027.27|1016.77|1026.79|1016.29|9
1653451790000|2022-05-25 04:09:50|1026.76|1016.26|1026.46|1015.96|1026.76|1016.26|1026.46|1015.96|3
1653451800000|2022-05-25 04:10:00|1026.74|1016.24|1026.49|1015.99|1026.74|1016.24|1026.43|1015.93|10
1653451810000|2022-05-25 04:10:10|1026.44|1015.94|1026.44|1015.94|1026.51|1016.01|1026.41|1015.91|9
1653451820000|2022-05-25 04:10:20|1026.85|1016.35|1026.18|1015.68|1026.85|1016.35|1026.17|1015.67|11
1653451830000|2022-05-25 04:10:30|1026.19|1015.69|1026.16|1015.66|1026.19|1015.69|1026.14|1015.64|6
1653451840000|2022-05-25 04:10:40|1026.17|1015.67|1026.1|1015.6|1026.21|1015.71|1026.1|1015.6|8
1653451850000|2022-05-25 04:10:50|1026.09|1015.59|1025.79|1015.29|1026.09|1015.59|1025.79|1015.29|4
1653451860000|2022-05-25 04:11:00|1025.76|1015.26|1025.79|1015.29|1025.79|1015.29|1025.76|1015.26|3
1653451870000|2022-05-25 04:11:10|1026.18|1015.68|1026.8|1016.3|1026.83|1016.33|1026.18|1015.68|7
1653451880000|2022-05-25 04:11:20|1026.86|1016.36|1026.93|1016.43|1026.93|1016.43|1026.83|1016.33|5
1653451890000|2022-05-25 04:11:30|1026.96|1016.46|1026.9|1016.4|1026.96|1016.46|1026.9|1016.4|9
1653451900000|2022-05-25 04:11:40|1026.94|1016.44|1026.96|1016.46|1026.96|1016.46|1026.94|1016.44|2
1653451910000|2022-05-25 04:11:50|1026.98|1016.48|1026.96|1016.46|1026.98|1016.48|1026.96|1016.46|2
1653451920000|2022-05-25 04:12:00|1027.02|1016.52|1026.9|1016.4|1027.02|1016.52|1026.9|1016.4|4
1653451930000|2022-05-25 04:12:10|1026.84|1016.34|1026.89|1016.39|1026.89|1016.39|1026.84|1016.34|5
1653451940000|2022-05-25 04:12:20|1026.93|1016.43|1026.93|1016.43|1026.93|1016.43|1026.93|1016.43|1
1653451950000|2022-05-25 04:12:30|1027.13|1016.63|1027.49|1016.99|1027.49|1016.99|1027.13|1016.63|7
1653451970000|2022-05-25 04:12:50|1027.9|1017.4|1027.9|1017.4|1027.9|1017.4|1027.9|1017.4|1
1653451980000|2022-05-25 04:13:00|1028.02|1017.52|1027.91|1017.41|1028.53|1018.03|1027.91|1017.41|11
1653451990000|2022-05-25 04:13:10|1028.09|1017.59|1028.66|1018.16|1028.75|1018.25|1028.09|1017.59|5
1653452000000|2022-05-25 04:13:20|1028.64|1018.14|1028.57|1018.07|1028.66|1018.16|1028.57|1018.07|6
1653452010000|2022-05-25 04:13:30|1028.56|1018.06|1027.75|1017.25|1028.56|1018.06|1027.75|1017.25|5
1653452020000|2022-05-25 04:13:40|1027.8|1017.3|1027.8|1017.3|1027.8|1017.3|1027.8|1017.3|1
1653452030000|2022-05-25 04:13:50|1027.85|1017.35|1027.75|1017.25|1027.85|1017.35|1027.15|1016.65|13
1653452040000|2022-05-25 04:14:00|1027.8|1017.3|1027.33|1016.83|1027.85|1017.35|1027.19|1016.69|21
1653452050000|2022-05-25 04:14:10|1027.41|1016.91|1027.97|1017.47|1028|1017.5|1027.41|1016.91|18
1653452060000|2022-05-25 04:14:20|1027.96|1017.46|1027.87|1017.37|1027.96|1017.46|1027.87|1017.37|5
1653452070000|2022-05-25 04:14:30|1027.96|1017.46|1027.89|1017.39|1027.98|1017.48|1027.89|1017.39|8
1653452080000|2022-05-25 04:14:40|1027.88|1017.38|1027.75|1017.25|1027.88|1017.38|1027.75|1017.25|7
1653452100000|2022-05-25 04:15:00|1027.43|1016.93|1027.37|1016.87|1027.43|1016.93|1027.37|1016.87|2
1653452110000|2022-05-25 04:15:10|1027.4|1016.9|1028.28|1017.78|1028.43|1017.93|1027.4|1016.9|24
1653452120000|2022-05-25 04:15:20|1028.27|1017.77|1028.23|1017.73|1028.27|1017.77|1028.19|1017.69|10
1653452130000|2022-05-25 04:15:30|1028.22|1017.72|1027.92|1017.42|1028.22|1017.72|1027.8|1017.3|15
1653452140000|2022-05-25 04:15:40|1027.82|1017.32|1027.82|1017.32|1027.82|1017.32|1027.82|1017.32|1
1653452150000|2022-05-25 04:15:50|1027.8|1017.3|1027.75|1017.25|1027.85|1017.35|1027.75|1017.25|4
1653452160000|2022-05-25 04:16:00|1027.7|1017.2|1027.7|1017.2|1027.75|1017.25|1027.7|1017.2|3
1653452200000|2022-05-25 04:16:40|1027.45|1016.95|1027.38|1016.88|1027.45|1016.95|1027.38|1016.88|5
1653452210000|2022-05-25 04:16:50|1027.36|1016.86|1027.34|1016.84|1027.36|1016.86|1027.3|1016.8|5
1653452220000|2022-05-25 04:17:00|1027.32|1016.82|1027.34|1016.84|1027.34|1016.84|1027.31|1016.81|4
1653452230000|2022-05-25 04:17:10|1027.31|1016.81|1027.31|1016.81|1027.31|1016.81|1027.31|1016.81|1
1653452240000|2022-05-25 04:17:20|1027.29|1016.79|1027.34|1016.84|1027.34|1016.84|1027.29|1016.79|5
1653452250000|2022-05-25 04:17:30|1027.77|1017.27|1027.73|1017.23|1027.77|1017.27|1027.7|1017.2|4
1653452260000|2022-05-25 04:17:40|1027.72|1017.22|1026.9|1016.4|1027.73|1017.23|1026.75|1016.25|20
1653452270000|2022-05-25 04:17:50|1026.85|1016.35|1026.56|1016.06|1026.9|1016.4|1026.56|1016.06|17
1653452280000|2022-05-25 04:18:00|1026.58|1016.08|1026.63|1016.13|1026.92|1016.42|1026.58|1016.08|21
1653452290000|2022-05-25 04:18:10|1026.65|1016.15|1026.66|1016.16|1026.71|1016.21|1026.61|1016.11|10
1653452300000|2022-05-25 04:18:20|1026.65|1016.15|1026.65|1016.15|1026.75|1016.25|1026.63|1016.13|16
1653452310000|2022-05-25 04:18:30|1026.66|1016.16|1026.66|1016.16|1026.67|1016.17|1026.65|1016.15|6
1653452320000|2022-05-25 04:18:40|1026.67|1016.17|1026.67|1016.17|1026.73|1016.23|1026.67|1016.17|6
1653452330000|2022-05-25 04:18:50|1026.66|1016.16|1026.77|1016.27|1026.77|1016.27|1026.63|1016.13|8
1653452340000|2022-05-25 04:19:00|1026.74|1016.24|1027.36|1016.86|1027.47|1016.97|1026.74|1016.24|16
1653452350000|2022-05-25 04:19:10|1027.25|1016.75|1027.24|1016.74|1027.4|1016.9|1027.19|1016.69|12
1653452360000|2022-05-25 04:19:20|1027.29|1016.79|1027.55|1017.05|1027.57|1017.07|1027.29|1016.79|20
1653452370000|2022-05-25 04:19:30|1027.5|1017|1027.44|1016.94|1027.55|1017.05|1027.25|1016.75|18
1653452380000|2022-05-25 04:19:40|1027.43|1016.93|1027.4|1016.9|1027.44|1016.94|1027.25|1016.75|16
1653452390000|2022-05-25 04:19:50|1027.39|1016.89|1027.33|1016.83|1027.39|1016.89|1027.3|1016.8|12
1653452400000|2022-05-25 04:20:00|1027.39|1016.89|1027.5|1017|1027.5|1017|1027.3|1016.8|13
1653452410000|2022-05-25 04:20:10|1027.51|1017.01|1027.36|1016.86|1027.55|1017.05|1027.33|1016.83|22
1653452420000|2022-05-25 04:20:20|1027.42|1016.92|1027.38|1016.88|1027.49|1016.99|1027.35|1016.85|16
1653452430000|2022-05-25 04:20:30|1027.46|1016.96|1027.36|1016.86|1027.46|1016.96|1027.35|1016.85|5
1653452440000|2022-05-25 04:20:40|1027.43|1016.93|1027.23|1016.73|1027.43|1016.93|1027.05|1016.55|16
1653452450000|2022-05-25 04:20:50|1027.16|1016.66|1027.32|1016.82|1027.46|1016.96|1027.16|1016.66|17
1653452460000|2022-05-25 04:21:00|1027.31|1016.81|1027.36|1016.86|1027.42|1016.92|1027.31|1016.81|11
1653452470000|2022-05-25 04:21:10|1027.3|1016.8|1027.28|1016.78|1027.3|1016.8|1026.91|1016.41|18
1653452480000|2022-05-25 04:21:20|1027.31|1016.81|1027.56|1017.06|1027.63|1017.13|1027.2|1016.7|14
1653452490000|2022-05-25 04:21:30|1027.54|1017.04|1027.52|1017.02|1027.63|1017.13|1027.52|1017.02|8
1653452500000|2022-05-25 04:21:40|1027.15|1016.65|1027.57|1017.07|1027.65|1017.15|1027.15|1016.65|13
1653452510000|2022-05-25 04:21:50|1027.4|1016.9|1027.44|1016.94|1027.65|1017.15|1027.4|1016.9|6
1653452520000|2022-05-25 04:22:00|1027.56|1017.06|1027.5|1017|1027.56|1017.06|1027.49|1016.99|7
1653452530000|2022-05-25 04:22:10|1027.51|1017.01|1027.51|1017.01|1027.51|1017.01|1027.49|1016.99|9
1653452540000|2022-05-25 04:22:20|1027.5|1017|1027.51|1017.01|1027.51|1017.01|1027.5|1017|6
1653452550000|2022-05-25 04:22:30|1027.54|1017.04|1028.32|1017.82|1028.32|1017.82|1027.54|1017.04|11
1653452560000|2022-05-25 04:22:40|1028.3|1017.8|1027.98|1017.48|1028.3|1017.8|1027.98|1017.48|13
1653452570000|2022-05-25 04:22:50|1027.97|1017.47|1027.59|1017.09|1028.34|1017.84|1027.44|1016.94|21
1653452580000|2022-05-25 04:23:00|1027.57|1017.07|1027.68|1017.18|1027.95|1017.45|1027.32|1016.82|22
1653452590000|2022-05-25 04:23:10|1027.67|1017.17|1027.6|1017.1|1027.67|1017.17|1027.46|1016.96|21
1653452600000|2022-05-25 04:23:20|1027.62|1017.12|1027.33|1016.83|1027.62|1017.12|1027.33|1016.83|15
1653452610000|2022-05-25 04:23:30|1027.34|1016.84|1027.33|1016.83|1027.4|1016.9|1027.31|1016.81|13
1653452620000|2022-05-25 04:23:40|1027.29|1016.79|1026.78|1016.28|1027.29|1016.79|1026.73|1016.23|10
1653452630000|2022-05-25 04:23:50|1026.64|1016.14|1027.18|1016.68|1027.33|1016.83|1026.64|1016.14|19
1653452640000|2022-05-25 04:24:00|1027.21|1016.71|1027.33|1016.83|1027.34|1016.84|1027.18|1016.68|8
1653452650000|2022-05-25 04:24:10|1027.31|1016.81|1027.33|1016.83|1027.37|1016.87|1027.2|1016.7|12
1653452660000|2022-05-25 04:24:20|1027.32|1016.82|1027.31|1016.81|1027.32|1016.82|1027.29|1016.79|4
1653452670000|2022-05-25 04:24:30|1027.29|1016.79|1027.61|1017.11|1027.64|1017.14|1027.27|1016.77|15
1653452680000|2022-05-25 04:24:40|1027.6|1017.1|1027.7|1017.2|1027.7|1017.2|1027.6|1017.1|6
1653452690000|2022-05-25 04:24:50|1027.59|1017.09|1027.47|1016.97|1027.59|1017.09|1027.38|1016.88|9
1653452700000|2022-05-25 04:25:00|1027.46|1016.96|1027.66|1017.16|1027.87|1017.37|1027.43|1016.93|17
1653452710000|2022-05-25 04:25:10|1027.69|1017.19|1027.57|1017.07|1027.73|1017.23|1027.55|1017.05|15
1653452720000|2022-05-25 04:25:20|1027.56|1017.06|1027.51|1017.01|1027.68|1017.18|1027.51|1017.01|14
1653452730000|2022-05-25 04:25:30|1027.5|1017|1027.48|1016.98|1027.67|1017.17|1027.48|1016.98|14
1653452740000|2022-05-25 04:25:40|1027.5|1017|1027.58|1017.08|1027.58|1017.08|1027.4|1016.9|16
1653452750000|2022-05-25 04:25:50|1027.5|1017|1027.45|1016.95|1027.7|1017.2|1027.43|1016.93|23
1653452760000|2022-05-25 04:26:00|1027.46|1016.96|1027.6|1017.1|1027.67|1017.17|1027.44|1016.94|21
1653452770000|2022-05-25 04:26:10|1027.49|1016.99|1027.52|1017.02|1027.6|1017.1|1027.47|1016.97|11
1653452780000|2022-05-25 04:26:20|1027.64|1017.14|1027.51|1017.01|1027.65|1017.15|1027.48|1016.98|17
1653452790000|2022-05-25 04:26:30|1027.52|1017.02|1027.44|1016.94|1027.52|1017.02|1027.41|1016.91|11
1653452800000|2022-05-25 04:26:40|1027.48|1016.98|1027.18|1016.68|1027.51|1017.01|1027.04|1016.54|16
1653452810000|2022-05-25 04:26:50|1027.19|1016.69|1027.34|1016.84|1027.4|1016.9|1027.18|1016.68|10
1653452820000|2022-05-25 04:27:00|1027.35|1016.85|1027.42|1016.92|1027.49|1016.99|1027.3|1016.8|20
1653452830000|2022-05-25 04:27:10|1027.44|1016.94|1027.27|1016.77|1027.47|1016.97|1027.25|1016.75|16
1653452840000|2022-05-25 04:27:20|1027.25|1016.75|1027.31|1016.81|1027.31|1016.81|1027.25|1016.75|2
1653452850000|2022-05-25 04:27:30|1027.3|1016.8|1027.23|1016.73|1027.3|1016.8|1027.23|1016.73|5
1653452860000|2022-05-25 04:27:40|1027.31|1016.81|1027.23|1016.73|1027.31|1016.81|1027.23|1016.73|6
1653452870000|2022-05-25 04:27:50|1027.05|1016.55|1026.47|1015.97|1027.3|1016.8|1026.32|1015.82|19
1653452880000|2022-05-25 04:28:00|1026.55|1016.05|1026.71|1016.21|1026.76|1016.26|1026.37|1015.87|26
1653452890000|2022-05-25 04:28:10|1026.7|1016.2|1026.81|1016.31|1026.81|1016.31|1026.55|1016.05|9
1653452900000|2022-05-25 04:28:20|1026.86|1016.36|1026.88|1016.38|1026.98|1016.48|1026.76|1016.26|15
1653452910000|2022-05-25 04:28:30|1026.85|1016.35|1026.71|1016.21|1026.88|1016.38|1026.63|1016.13|7
1653452920000|2022-05-25 04:28:40|1026.57|1016.07|1026.38|1015.88|1026.57|1016.07|1026.37|1015.87|10
1653452930000|2022-05-25 04:28:50|1026.39|1015.89|1026.69|1016.19|1026.81|1016.31|1026.39|1015.89|6
1653452940000|2022-05-25 04:29:00|1026.72|1016.22|1027.02|1016.52|1027.02|1016.52|1026.64|1016.14|11
1653452960000|2022-05-25 04:29:20|1027.03|1016.53|1027.14|1016.64|1027.14|1016.64|1027.03|1016.53|2
1653452970000|2022-05-25 04:29:30|1027.59|1017.09|1027.25|1016.75|1027.59|1017.09|1027.25|1016.75|2
1653452980000|2022-05-25 04:29:40|1027.14|1016.64|1027.14|1016.64|1027.65|1017.15|1027.14|1016.64|8
1653452990000|2022-05-25 04:29:50|1027.34|1016.84|1027.34|1016.84|1027.59|1017.09|1027.14|1016.64|7
1653453000000|2022-05-25 04:30:00|1027.42|1016.92|1027.11|1016.61|1027.42|1016.92|1027.04|1016.54|18
1653453010000|2022-05-25 04:30:10|1027.14|1016.64|1027.14|1016.64|1027.37|1016.87|1027.14|1016.64|4
1653453020000|2022-05-25 04:30:20|1027.25|1016.75|1027.11|1016.61|1027.37|1016.87|1027|1016.5|17
1653453030000|2022-05-25 04:30:30|1027.13|1016.63|1027.12|1016.62|1027.13|1016.63|1027.11|1016.61|4
1653453040000|2022-05-25 04:30:40|1027.14|1016.64|1027.14|1016.64|1027.14|1016.64|1027.14|1016.64|1
1653453050000|2022-05-25 04:30:50|1027.11|1016.61|1027.11|1016.61|1027.11|1016.61|1027.11|1016.61|1
1653453060000|2022-05-25 04:31:00|1027.14|1016.64|1027.12|1016.62|1027.14|1016.64|1027.11|1016.61|9
1653453070000|2022-05-25 04:31:10|1027.11|1016.61|1027.11|1016.61|1027.11|1016.61|1027.11|1016.61|1
1653453090000|2022-05-25 04:31:30|1027.25|1016.75|1027.11|1016.61|1027.31|1016.81|1027.11|1016.61|11
1653453100000|2022-05-25 04:31:40|1027.26|1016.76|1027.39|1016.89|1027.39|1016.89|1027.11|1016.61|13
1653453110000|2022-05-25 04:31:50|1027.1|1016.6|1027.11|1016.61|1027.49|1016.99|1027.1|1016.6|8
1653453130000|2022-05-25 04:32:10|1027.12|1016.62|1027.11|1016.61|1027.12|1016.62|1027.1|1016.6|3
1653453140000|2022-05-25 04:32:20|1027.14|1016.64|1027.12|1016.62|1027.14|1016.64|1027.12|1016.62|2
1653453160000|2022-05-25 04:32:40|1027.14|1016.64|1027.14|1016.64|1027.14|1016.64|1027.14|1016.64|1
1653453170000|2022-05-25 04:32:50|1027.54|1017.04|1027.14|1016.64|1027.54|1017.04|1027.14|1016.64|4
1653453180000|2022-05-25 04:33:00|1027.57|1017.07|1027.14|1016.64|1027.57|1017.07|1027.14|1016.64|3
1653453190000|2022-05-25 04:33:10|1028.07|1017.57|1028.24|1017.74|1028.3|1017.8|1028.07|1017.57|9
1653453200000|2022-05-25 04:33:20|1028.23|1017.73|1027.51|1017.01|1028.24|1017.74|1027.34|1016.84|17
1653453210000|2022-05-25 04:33:30|1027.49|1016.99|1027.31|1016.81|1027.49|1016.99|1027.2|1016.7|19
1653453220000|2022-05-25 04:33:40|1027.33|1016.83|1027.41|1016.91|1027.7|1017.2|1027.24|1016.74|26
1653453230000|2022-05-25 04:33:50|1027.54|1017.04|1027.33|1016.83|1027.55|1017.05|1027.31|1016.81|20
1653453240000|2022-05-25 04:34:00|1027.32|1016.82|1027.45|1016.95|1027.5|1017|1027.32|1016.82|10
1653453260000|2022-05-25 04:34:20|1027.42|1016.92|1027.55|1017.05|1027.63|1017.13|1027.42|1016.92|12
1653453270000|2022-05-25 04:34:30|1027.52|1017.02|1027.51|1017.01|1027.52|1017.02|1027.44|1016.94|9
1653453280000|2022-05-25 04:34:40|1027.44|1016.94|1027.47|1016.97|1027.49|1016.99|1027.44|1016.94|7
1653453290000|2022-05-25 04:34:50|1027.44|1016.94|1027.44|1016.94|1027.44|1016.94|1027.44|1016.94|1
1653453310000|2022-05-25 04:35:10|1027.6|1017.1|1027.44|1016.94|1027.6|1017.1|1027.16|1016.66|16
1653453320000|2022-05-25 04:35:20|1027.5|1017|1027.42|1016.92|1027.5|1017|1027.39|1016.89|7
1653453330000|2022-05-25 04:35:30|1027.41|1016.91|1027.35|1016.85|1027.6|1017.1|1027.35|1016.85|18
1653453340000|2022-05-25 04:35:40|1027.4|1016.9|1027.35|1016.85|1027.45|1016.95|1027.29|1016.79|14
1653453350000|2022-05-25 04:35:50|1027.38|1016.88|1027.38|1016.88|1027.45|1016.95|1027.38|1016.88|8
1653453360000|2022-05-25 04:36:00|1027.4|1016.9|1027.26|1016.76|1027.45|1016.95|1027.26|1016.76|9
1653453370000|2022-05-25 04:36:10|1027.17|1016.67|1027.17|1016.67|1027.18|1016.68|1027.16|1016.66|4
1653453380000|2022-05-25 04:36:20|1027.19|1016.69|1027.17|1016.67|1027.19|1016.69|1027.16|1016.66|5
1653453390000|2022-05-25 04:36:30|1027.18|1016.68|1027.22|1016.72|1027.36|1016.86|1027.17|1016.67|15
1653453400000|2022-05-25 04:36:40|1027.36|1016.86|1027.3|1016.8|1027.54|1017.04|1027.17|1016.67|17
1653453410000|2022-05-25 04:36:50|1027.25|1016.75|1026.49|1015.99|1027.39|1016.89|1026.44|1015.94|21
1653453420000|2022-05-25 04:37:00|1026.52|1016.02|1026.49|1015.99|1026.73|1016.23|1026.46|1015.96|15
1653453430000|2022-05-25 04:37:10|1026.46|1015.96|1026.11|1015.61|1026.5|1016|1026.11|1015.61|13
1653453440000|2022-05-25 04:37:20|1026.24|1015.74|1026.11|1015.61|1026.24|1015.74|1026.11|1015.61|2
1653453450000|2022-05-25 04:37:30|1026.03|1015.53|1026.01|1015.51|1026.11|1015.61|1025.47|1014.97|12
1653453460000|2022-05-25 04:37:40|1025.58|1015.08|1025.35|1014.85|1026.01|1015.51|1025.35|1014.85|16
1653453470000|2022-05-25 04:37:50|1025.42|1014.92|1025.2|1014.7|1025.53|1015.03|1025.2|1014.7|11
1653453480000|2022-05-25 04:38:00|1024.95|1014.45|1025.43|1014.93|1025.59|1015.09|1024.84|1014.34|18
1653453490000|2022-05-25 04:38:10|1025.55|1015.05|1025.38|1014.88|1025.59|1015.09|1025.38|1014.88|24
1653453500000|2022-05-25 04:38:20|1025.42|1014.92|1025.42|1014.92|1025.73|1015.23|1025.42|1014.92|18
1653453510000|2022-05-25 04:38:30|1025.43|1014.93|1025.43|1014.93|1025.43|1014.93|1025.1|1014.6|11
1653453520000|2022-05-25 04:38:40|1025.42|1014.92|1024.66|1014.16|1025.58|1015.08|1024.66|1014.16|26
1653453530000|2022-05-25 04:38:50|1024.78|1014.28|1024.61|1014.11|1024.87|1014.37|1024.6|1014.1|9
1653453540000|2022-05-25 04:39:00|1024.6|1014.1|1024.61|1014.11|1024.61|1014.11|1024.6|1014.1|2
1653453550000|2022-05-25 04:39:10|1024.72|1014.22|1025.71|1015.21|1025.77|1015.27|1024.7|1014.2|17
1653453560000|2022-05-25 04:39:20|1025.72|1015.22|1025.95|1015.45|1026.06|1015.56|1025.72|1015.22|19
1653453570000|2022-05-25 04:39:30|1026.05|1015.55|1026.92|1016.42|1027|1016.5|1026.02|1015.52|20
1653453580000|2022-05-25 04:39:40|1026.91|1016.41|1026.93|1016.43|1026.95|1016.45|1026.91|1016.41|7
1653453590000|2022-05-25 04:39:50|1027.26|1016.76|1026.59|1016.09|1027.26|1016.76|1026.43|1015.93|19
1653453600000|2022-05-25 04:40:00|1026.56|1016.06|1026.51|1016.01|1026.56|1016.06|1026.4|1015.9|7
1653453610000|2022-05-25 04:40:10|1026.53|1016.03|1026.42|1015.92|1026.65|1016.15|1026.42|1015.92|14
1653453620000|2022-05-25 04:40:20|1026.41|1015.91|1026.55|1016.05|1026.62|1016.12|1026.41|1015.91|15
1653453630000|2022-05-25 04:40:30|1026.57|1016.07|1026.64|1016.14|1026.64|1016.14|1026.53|1016.03|17
1653453640000|2022-05-25 04:40:40|1026.61|1016.11|1026.75|1016.25|1026.75|1016.25|1026.55|1016.05|21
1653453650000|2022-05-25 04:40:50|1026.67|1016.17|1026.55|1016.05|1026.75|1016.25|1026.55|1016.05|8
1653453660000|2022-05-25 04:41:00|1026.54|1016.04|1026.57|1016.07|1026.58|1016.08|1026.54|1016.04|6
1653453670000|2022-05-25 04:41:10|1026.75|1016.25|1026.47|1015.97|1026.96|1016.46|1026.45|1015.95|18
1653453680000|2022-05-25 04:41:20|1026.48|1015.98|1026.47|1015.97|1026.65|1016.15|1026.35|1015.85|10
1653453690000|2022-05-25 04:41:30|1026.4|1015.9|1026.45|1015.95|1026.59|1016.09|1026.39|1015.89|17
1653453700000|2022-05-25 04:41:40|1026.47|1015.97|1026.41|1015.91|1026.48|1015.98|1026.41|1015.91|9
1653453710000|2022-05-25 04:41:50|1026.25|1015.75|1026.41|1015.91|1026.53|1016.03|1026.25|1015.75|11
1653453720000|2022-05-25 04:42:00|1026.48|1015.98|1026.84|1016.34|1027.04|1016.54|1026.46|1015.96|18
1653453730000|2022-05-25 04:42:10|1026.87|1016.37|1026.93|1016.43|1026.93|1016.43|1026.87|1016.37|3
1653453740000|2022-05-25 04:42:20|1026.96|1016.46|1027.19|1016.69|1027.28|1016.78|1026.96|1016.46|19
1653453750000|2022-05-25 04:42:30|1027.14|1016.64|1027.2|1016.7|1027.2|1016.7|1027.14|1016.64|10
1653453760000|2022-05-25 04:42:40|1027.25|1016.75|1027.1|1016.6|1027.4|1016.9|1027.07|1016.57|14
1653453770000|2022-05-25 04:42:50|1027.08|1016.58|1027.39|1016.89|1027.39|1016.89|1027.08|1016.58|2
1653453780000|2022-05-25 04:43:00|1027.1|1016.6|1026.87|1016.37|1027.1|1016.6|1026.75|1016.25|20
1653453790000|2022-05-25 04:43:10|1026.88|1016.38|1026.92|1016.42|1026.92|1016.42|1026.88|1016.38|7
1653453800000|2022-05-25 04:43:20|1026.97|1016.47|1026.9|1016.4|1026.97|1016.47|1026.75|1016.25|9
1653453810000|2022-05-25 04:43:30|1026.93|1016.43|1026.94|1016.44|1026.97|1016.47|1026.93|1016.43|4
1653453820000|2022-05-25 04:43:40|1026.95|1016.45|1026.95|1016.45|1026.96|1016.46|1026.95|1016.45|3
1653453830000|2022-05-25 04:43:50|1026.87|1016.37|1026.59|1016.09|1026.87|1016.37|1026.56|1016.06|8
1653453840000|2022-05-25 04:44:00|1026.58|1016.08|1027.08|1016.58|1027.08|1016.58|1026.34|1015.84|19
1653453850000|2022-05-25 04:44:10|1027.4|1016.9|1027.35|1016.85|1027.4|1016.9|1027.25|1016.75|17
1653453860000|2022-05-25 04:44:20|1027.41|1016.91|1027.29|1016.79|1027.43|1016.93|1027.23|1016.73|17
1653453870000|2022-05-25 04:44:30|1027.43|1016.93|1027.25|1016.75|1027.45|1016.95|1027.23|1016.73|9
1653453880000|2022-05-25 04:44:40|1027.27|1016.77|1027.24|1016.74|1027.32|1016.82|1027.23|1016.73|9
1653453890000|2022-05-25 04:44:50|1027.25|1016.75|1027.26|1016.76|1027.26|1016.76|1027.25|1016.75|2
1653453900000|2022-05-25 04:45:00|1027.15|1016.65|1026.73|1016.23|1027.15|1016.65|1026.33|1015.83|16
1653453910000|2022-05-25 04:45:10|1026.75|1016.25|1026.59|1016.09|1026.82|1016.32|1026.59|1016.09|11
1653453920000|2022-05-25 04:45:20|1026.74|1016.24|1026.26|1015.76|1026.75|1016.25|1026.26|1015.76|15
1653453930000|2022-05-25 04:45:30|1026.29|1015.79|1026.23|1015.73|1026.93|1016.43|1026.23|1015.73|8
1653453940000|2022-05-25 04:45:40|1026.21|1015.71|1026.22|1015.72|1026.22|1015.72|1026.1|1015.6|9
1653453950000|2022-05-25 04:45:50|1026.19|1015.69|1026.05|1015.55|1026.25|1015.75|1026.05|1015.55|10
1653453960000|2022-05-25 04:46:00|1026.25|1015.75|1026.09|1015.59|1026.26|1015.76|1026.05|1015.55|15
1653453970000|2022-05-25 04:46:10|1026.1|1015.6|1026.21|1015.71|1026.24|1015.74|1026.1|1015.6|12
1653453980000|2022-05-25 04:46:20|1026.17|1015.67|1026.09|1015.59|1026.17|1015.67|1026.09|1015.59|2
1653454000000|2022-05-25 04:46:40|1026.1|1015.6|1026.11|1015.61|1026.11|1015.61|1026.1|1015.6|4
1653454010000|2022-05-25 04:46:50|1026.12|1015.62|1026.23|1015.73|1026.23|1015.73|1026.12|1015.62|3
1653454020000|2022-05-25 04:47:00|1026.09|1015.59|1026.16|1015.66|1026.18|1015.68|1026.09|1015.59|8
1653454030000|2022-05-25 04:47:10|1026.17|1015.67|1025.35|1014.85|1026.17|1015.67|1025.33|1014.83|20
1653454040000|2022-05-25 04:47:20|1025.38|1014.88|1025.62|1015.12|1025.64|1015.14|1025.38|1014.88|18
1653454050000|2022-05-25 04:47:30|1025.6|1015.1|1025.6|1015.1|1025.65|1015.15|1025.6|1015.1|5
1653454060000|2022-05-25 04:47:40|1025.62|1015.12|1025.45|1014.95|1025.64|1015.14|1025.3|1014.8|7
1653454070000|2022-05-25 04:47:50|1025.39|1014.89|1024.93|1014.43|1025.39|1014.89|1024.93|1014.43|12
1653454080000|2022-05-25 04:48:00|1024.9|1014.4|1024.75|1014.25|1024.9|1014.4|1024.71|1014.21|10
1653454090000|2022-05-25 04:48:10|1024.71|1014.21|1024.76|1014.26|1024.85|1014.35|1024.67|1014.17|11
1653454100000|2022-05-25 04:48:20|1024.72|1014.22|1024.61|1014.11|1024.72|1014.22|1024.61|1014.11|7
1653454110000|2022-05-25 04:48:30|1024.63|1014.13|1024.62|1014.12|1024.63|1014.13|1024.62|1014.12|2
1653454120000|2022-05-25 04:48:40|1024.63|1014.13|1024.77|1014.27|1024.78|1014.28|1024.6|1014.1|19
1653454130000|2022-05-25 04:48:50|1024.74|1014.24|1024.66|1014.16|1024.75|1014.25|1024.66|1014.16|7
1653454140000|2022-05-25 04:49:00|1024.68|1014.18|1024.62|1014.12|1024.68|1014.18|1024.62|1014.12|4
1653454170000|2022-05-25 04:49:30|1024.54|1014.04|1024.64|1014.14|1024.94|1014.44|1024.5|1014|14
1653454180000|2022-05-25 04:49:40|1024.94|1014.44|1024.62|1014.12|1024.94|1014.44|1024.62|1014.12|8
1653454190000|2022-05-25 04:49:50|1024.7|1014.2|1024.6|1014.1|1024.7|1014.2|1024.54|1014.04|10
1653454200000|2022-05-25 04:50:00|1024.87|1014.37|1024.75|1014.25|1024.87|1014.37|1024.6|1014.1|9
1653454210000|2022-05-25 04:50:10|1024.6|1014.1|1024.62|1014.12|1024.67|1014.17|1024.6|1014.1|4
1653454220000|2022-05-25 04:50:20|1024.57|1014.07|1024.89|1014.39|1025.01|1014.51|1024.57|1014.07|13
1653454230000|2022-05-25 04:50:30|1024.94|1014.44|1025.05|1014.55|1025.08|1014.58|1024.94|1014.44|11
1653454240000|2022-05-25 04:50:40|1024.94|1014.44|1024.94|1014.44|1025.21|1014.71|1024.94|1014.44|16
1653454260000|2022-05-25 04:51:00|1025.06|1014.56|1025.06|1014.56|1025.06|1014.56|1025.06|1014.56|1
1653454270000|2022-05-25 04:51:10|1025.44|1014.94|1025.06|1014.56|1025.44|1014.94|1025.06|1014.56|2
1653454280000|2022-05-25 04:51:20|1025.44|1014.94|1025.75|1015.25|1025.78|1015.28|1025.06|1014.56|15
1653454290000|2022-05-25 04:51:30|1025.78|1015.28|1025.75|1015.25|1025.85|1015.35|1025.75|1015.25|13
1653454300000|2022-05-25 04:51:40|1025.56|1015.06|1025.75|1015.25|1025.87|1015.37|1025.06|1014.56|12
1653454320000|2022-05-25 04:52:00|1025.56|1015.06|1025.06|1014.56|1025.56|1015.06|1025.06|1014.56|2
1653454330000|2022-05-25 04:52:10|1025.54|1015.04|1025.54|1015.04|1025.54|1015.04|1025.54|1015.04|1
1653454340000|2022-05-25 04:52:20|1025.6|1015.1|1025.25|1014.75|1025.6|1015.1|1025.06|1014.56|16
1653454350000|2022-05-25 04:52:30|1025.06|1014.56|1025.06|1014.56|1025.36|1014.86|1025.06|1014.56|6
1653454360000|2022-05-25 04:52:40|1024.76|1014.26|1024.65|1014.15|1024.76|1014.26|1024.65|1014.15|7
1653454370000|2022-05-25 04:52:50|1024.92|1014.42|1024.6|1014.1|1024.92|1014.42|1024.6|1014.1|8
1653454380000|2022-05-25 04:53:00|1024.62|1014.12|1024.6|1014.1|1024.62|1014.12|1024.6|1014.1|3
1653454390000|2022-05-25 04:53:10|1024.61|1014.11|1024.6|1014.1|1024.74|1014.24|1024.6|1014.1|8
1653454410000|2022-05-25 04:53:30|1024.38|1013.88|1024.08|1013.58|1024.38|1013.88|1024.04|1013.54|14
1653454420000|2022-05-25 04:53:40|1024.04|1013.54|1024.17|1013.67|1024.44|1013.94|1023.2|1012.7|24
1653454430000|2022-05-25 04:53:50|1024.31|1013.81|1024.27|1013.77|1024.31|1013.81|1024.11|1013.61|4
1653454440000|2022-05-25 04:54:00|1024.11|1013.61|1024.15|1013.65|1024.64|1014.14|1024.11|1013.61|18
1653454450000|2022-05-25 04:54:10|1024.3|1013.8|1024.57|1014.07|1024.87|1014.37|1024.11|1013.61|28
1653454460000|2022-05-25 04:54:20|1024.64|1014.14|1025.06|1014.56|1025.29|1014.79|1024.64|1014.14|17
1653454470000|2022-05-25 04:54:30|1025.2|1014.7|1025.06|1014.56|1025.36|1014.86|1024.9|1014.4|17
1653454480000|2022-05-25 04:54:40|1024.88|1014.38|1025.01|1014.51|1025.26|1014.76|1024.88|1014.38|10
1653454490000|2022-05-25 04:54:50|1025.03|1014.53|1024.75|1014.25|1025.06|1014.56|1024.75|1014.25|10
1653454500000|2022-05-25 04:55:00|1024.73|1014.23|1024.24|1013.74|1024.82|1014.32|1024.18|1013.68|22
1653454510000|2022-05-25 04:55:10|1024.25|1013.75|1024.36|1013.86|1024.75|1014.25|1024.25|1013.75|12
1653454520000|2022-05-25 04:55:20|1024.34|1013.84|1024.17|1013.67|1024.45|1013.95|1024.14|1013.64|23
1653454530000|2022-05-25 04:55:30|1024.19|1013.69|1024.21|1013.71|1024.5|1014|1024.19|1013.69|24
1653454540000|2022-05-25 04:55:40|1024.17|1013.67|1024.25|1013.75|1024.29|1013.79|1024.17|1013.67|11
1653454550000|2022-05-25 04:55:50|1024.24|1013.74|1024.24|1013.74|1024.3|1013.8|1024.21|1013.71|11
1653454560000|2022-05-25 04:56:00|1024.25|1013.75|1024.25|1013.75|1024.25|1013.75|1024.17|1013.67|11
1653454570000|2022-05-25 04:56:10|1024.23|1013.73|1024.35|1013.85|1024.5|1014|1024.17|1013.67|19
1653454580000|2022-05-25 04:56:20|1024.3|1013.8|1024.23|1013.73|1024.35|1013.85|1024.22|1013.72|11
1653454590000|2022-05-25 04:56:30|1024.26|1013.76|1024.27|1013.77|1024.3|1013.8|1024.2|1013.7|10
1653454600000|2022-05-25 04:56:40|1024.26|1013.76|1024.26|1013.76|1024.28|1013.78|1024.17|1013.67|6
1653454610000|2022-05-25 04:56:50|1024.25|1013.75|1023.92|1013.42|1024.28|1013.78|1023.74|1013.24|14
1653454620000|2022-05-25 04:57:00|1023.85|1013.35|1023.86|1013.36|1023.92|1013.42|1023.75|1013.25|11
1653454630000|2022-05-25 04:57:10|1023.92|1013.42|1023.92|1013.42|1023.92|1013.42|1023.73|1013.23|13
1653454640000|2022-05-25 04:57:20|1023.86|1013.36|1023.92|1013.42|1023.92|1013.42|1023.86|1013.36|4
1653454650000|2022-05-25 04:57:30|1023.93|1013.43|1023.92|1013.42|1023.93|1013.43|1023.92|1013.42|2
1653454660000|2022-05-25 04:57:40|1023.94|1013.44|1023.93|1013.43|1024.05|1013.55|1023.92|1013.42|5
1653454670000|2022-05-25 04:57:50|1023.92|1013.42|1023.6|1013.1|1024.07|1013.57|1023.6|1013.1|16
1653454680000|2022-05-25 04:58:00|1024.02|1013.52|1023.08|1012.58|1024.07|1013.57|1023.08|1012.58|20
1653454690000|2022-05-25 04:58:10|1023.05|1012.55|1023.13|1012.63|1023.13|1012.63|1023.05|1012.55|6
1653454710000|2022-05-25 04:58:30|1023.6|1013.1|1023.6|1013.1|1023.6|1013.1|1023.6|1013.1|1
1653454720000|2022-05-25 04:58:40|1023.61|1013.11|1023.62|1013.12|1023.62|1013.12|1023.46|1012.96|5
1653454730000|2022-05-25 04:58:50|1023.67|1013.17|1023.6|1013.1|1023.67|1013.17|1023.6|1013.1|10
1653454740000|2022-05-25 04:59:00|1023.87|1013.37|1023.8|1013.3|1023.87|1013.37|1023.78|1013.28|8
1653454750000|2022-05-25 04:59:10|1023.81|1013.31|1023.86|1013.36|1023.87|1013.37|1023.8|1013.3|11
1653454760000|2022-05-25 04:59:20|1023.88|1013.38|1023.87|1013.37|1023.88|1013.38|1023.87|1013.37|2
1653454770000|2022-05-25 04:59:30|1024.16|1013.66|1023.95|1013.45|1024.3|1013.8|1023.95|1013.45|21
1653454780000|2022-05-25 04:59:40|1024.07|1013.57|1024.07|1013.57|1024.27|1013.77|1024.07|1013.57|11
1653454810000|2022-05-25 05:00:10|1024.18|1013.68|1024.19|1013.69|1024.19|1013.69|1024.18|1013.68|2
1653454820000|2022-05-25 05:00:20|1024.07|1013.57|1024.03|1013.53|1024.22|1013.72|1023.98|1013.48|13
1653454830000|2022-05-25 05:00:30|1024.15|1013.65|1023.6|1013.1|1024.15|1013.65|1023.54|1013.04|23
1653454840000|2022-05-25 05:00:40|1023.62|1013.12|1023.72|1013.22|1023.75|1013.25|1023.62|1013.12|7
1653454850000|2022-05-25 05:00:50|1023.71|1013.21|1023.67|1013.17|1023.74|1013.24|1023.67|1013.17|10
1653454860000|2022-05-25 05:01:00|1023.64|1013.14|1023.92|1013.42|1023.92|1013.42|1023.64|1013.14|7
1653454870000|2022-05-25 05:01:10|1023.98|1013.48|1023.92|1013.42|1024.22|1013.72|1023.85|1013.35|18
1653454880000|2022-05-25 05:01:20|1023.75|1013.25|1023.84|1013.34|1023.92|1013.42|1023.75|1013.25|6
1653454900000|2022-05-25 05:01:40|1023.92|1013.42|1023.92|1013.42|1023.92|1013.42|1023.68|1013.18|6
1653454910000|2022-05-25 05:01:50|1023.84|1013.34|1023.65|1013.15|1023.92|1013.42|1023.64|1013.14|5
1653454920000|2022-05-25 05:02:00|1023.64|1013.14|1023.64|1013.14|1023.7|1013.2|1023.62|1013.12|11
1653454930000|2022-05-25 05:02:10|1023.63|1013.13|1023.64|1013.14|1023.64|1013.14|1023.6|1013.1|5
1653454940000|2022-05-25 05:02:20|1023.63|1013.13|1023.3|1012.8|1023.64|1013.14|1023.3|1012.8|10
1653454950000|2022-05-25 05:02:30|1023.4|1012.9|1023.25|1012.75|1023.62|1013.12|1023.25|1012.75|16
1653454960000|2022-05-25 05:02:40|1023.28|1012.78|1023.7|1013.2|1023.7|1013.2|1023.2|1012.7|13
1653454970000|2022-05-25 05:02:50|1023.62|1013.12|1023.6|1013.1|1023.7|1013.2|1023.47|1012.97|14
1653454980000|2022-05-25 05:03:00|1023.38|1012.88|1023.35|1012.85|1023.38|1012.88|1023.3|1012.8|4
1653454990000|2022-05-25 05:03:10|1023.3|1012.8|1023.25|1012.75|1023.6|1013.1|1023.25|1012.75|10
1653455000000|2022-05-25 05:03:20|1023.2|1012.7|1023.2|1012.7|1023.6|1013.1|1023.15|1012.65|14
1653455010000|2022-05-25 05:03:30|1023.15|1012.65|1023|1012.5|1023.6|1013.1|1023|1012.5|12
1653455020000|2022-05-25 05:03:40|1023.6|1013.1|1023.6|1013.1|1023.6|1013.1|1023|1012.5|8
1653455030000|2022-05-25 05:03:50|1023.61|1013.11|1023.64|1013.14|1023.66|1013.16|1023.61|1013.11|4
1653455040000|2022-05-25 05:04:00|1023.61|1013.11|1023.62|1013.12|1023.67|1013.17|1023.61|1013.11|7
1653455050000|2022-05-25 05:04:10|1023.61|1013.11|1023.78|1013.28|1023.9|1013.4|1023.61|1013.11|6
1653455060000|2022-05-25 05:04:20|1023.79|1013.29|1023.8|1013.3|1023.81|1013.31|1023.79|1013.29|3
1653455070000|2022-05-25 05:04:30|1023.79|1013.29|1023.78|1013.28|1023.79|1013.29|1023.77|1013.27|5
1653455080000|2022-05-25 05:04:40|1023.97|1013.47|1023.94|1013.44|1023.97|1013.47|1023.93|1013.43|10
1653455090000|2022-05-25 05:04:50|1023.95|1013.45|1023.95|1013.45|1024|1013.5|1023.95|1013.45|11
1653455100000|2022-05-25 05:05:00|1023.98|1013.48|1023.95|1013.45|1024|1013.5|1023.88|1013.38|7
1653455150000|2022-05-25 05:05:50|1023.92|1013.42|1023.6|1013.1|1023.92|1013.42|1023.6|1013.1|3
1653455160000|2022-05-25 05:06:00|1023.62|1013.12|1023.61|1013.11|1023.62|1013.12|1023.3|1012.8|10
1653455170000|2022-05-25 05:06:10|1023.35|1012.85|1023.6|1013.1|1023.62|1013.12|1023.3|1012.8|16
1653455180000|2022-05-25 05:06:20|1023.62|1013.12|1023.3|1012.8|1023.62|1013.12|1023.3|1012.8|13
1653455190000|2022-05-25 05:06:30|1023.6|1013.1|1023.82|1013.32|1023.82|1013.32|1023.3|1012.8|7
1653455200000|2022-05-25 05:06:40|1023.6|1013.1|1023.6|1013.1|1023.6|1013.1|1023.6|1013.1|1
1653455230000|2022-05-25 05:07:10|1023.3|1012.8|1023.3|1012.8|1023.6|1013.1|1023.3|1012.8|3
1653455240000|2022-05-25 05:07:20|1023.25|1012.75|1023.2|1012.7|1023.6|1013.1|1023.2|1012.7|11
1653455250000|2022-05-25 05:07:30|1023.35|1012.85|1023.6|1013.1|1023.6|1013.1|1023.25|1012.75|7
1653455290000|2022-05-25 05:08:10|1023.52|1013.02|1023.16|1012.66|1023.52|1013.02|1023.16|1012.66|3
1653455300000|2022-05-25 05:08:20|1023.11|1012.61|1023.16|1012.66|1023.16|1012.66|1023.11|1012.61|2
1653455310000|2022-05-25 05:08:30|1023.11|1012.61|1023.11|1012.61|1023.11|1012.61|1022.55|1012.05|7
1653455320000|2022-05-25 05:08:40|1022.88|1012.38|1022.59|1012.09|1022.88|1012.38|1022.58|1012.08|9
1653455330000|2022-05-25 05:08:50|1022.62|1012.12|1022.79|1012.29|1022.87|1012.37|1022.59|1012.09|13
1653455340000|2022-05-25 05:09:00|1022.85|1012.35|1023.11|1012.61|1023.17|1012.67|1022.8|1012.3|20
1653455350000|2022-05-25 05:09:10|1023.09|1012.59|1022.86|1012.36|1023.09|1012.59|1022.72|1012.22|14
1653455360000|2022-05-25 05:09:20|1022.84|1012.34|1022.57|1012.07|1022.84|1012.34|1022.57|1012.07|12
1653455370000|2022-05-25 05:09:30|1022.55|1012.05|1022.6|1012.1|1022.6|1012.1|1022.52|1012.02|4
1653455380000|2022-05-25 05:09:40|1022.45|1011.95|1022.55|1012.05|1022.55|1012.05|1022.45|1011.95|11
1653455390000|2022-05-25 05:09:50|1022.68|1012.18|1022.68|1012.18|1022.68|1012.18|1022.68|1012.18|1
1653455400000|2022-05-25 05:10:00|1023.38|1012.88|1022.88|1012.38|1023.38|1012.88|1022.88|1012.38|3
1653455410000|2022-05-25 05:10:10|1022.96|1012.46|1022.96|1012.46|1022.96|1012.46|1022.96|1012.46|1
1653455440000|2022-05-25 05:10:40|1023.26|1012.76|1023.4|1012.9|1023.4|1012.9|1023.26|1012.76|5
1653455450000|2022-05-25 05:10:50|1023.45|1012.95|1022.96|1012.46|1023.65|1013.15|1022.96|1012.46|13
1653455460000|2022-05-25 05:11:00|1023.49|1012.99|1022.96|1012.46|1023.49|1012.99|1022.96|1012.46|2
1653455490000|2022-05-25 05:11:30|1023.59|1013.09|1022.96|1012.46|1023.59|1013.09|1022.96|1012.46|2
1653455500000|2022-05-25 05:11:40|1023.75|1013.25|1024.22|1013.72|1024.22|1013.72|1023.75|1013.25|7
1653455510000|2022-05-25 05:11:50|1024.14|1013.64|1024.22|1013.72|1024.22|1013.72|1024.06|1013.56|13
1653455520000|2022-05-25 05:12:00|1024.72|1014.22|1024.65|1014.15|1024.74|1014.24|1024.62|1014.12|8
1653455530000|2022-05-25 05:12:10|1024.63|1014.13|1024.67|1014.17|1024.67|1014.17|1024.62|1014.12|6
1653455540000|2022-05-25 05:12:20|1024.62|1014.12|1024.74|1014.24|1024.74|1014.24|1024.62|1014.12|6
1653455590000|2022-05-25 05:13:10|1025.4|1014.9|1025.7|1015.2|1025.7|1015.2|1025.37|1014.87|13
1653455600000|2022-05-25 05:13:20|1025.73|1015.23|1025.87|1015.37|1025.89|1015.39|1025.73|1015.23|17
1653455610000|2022-05-25 05:13:30|1025.92|1015.42|1026.47|1015.97|1026.47|1015.97|1025.92|1015.42|9
1653455620000|2022-05-25 05:13:40|1026.48|1015.98|1026.82|1016.32|1026.82|1016.32|1026.48|1015.98|5
1653455630000|2022-05-25 05:13:50|1026.75|1016.25|1026.75|1016.25|1026.75|1016.25|1026.75|1016.25|1
1653455660000|2022-05-25 05:14:20|1026.77|1016.27|1026.72|1016.22|1026.77|1016.27|1026.71|1016.21|8
1653455670000|2022-05-25 05:14:30|1026.73|1016.23|1026.74|1016.24|1026.74|1016.24|1026.73|1016.23|2
1653455680000|2022-05-25 05:14:40|1026.73|1016.23|1026.71|1016.21|1026.73|1016.23|1026.66|1016.16|5
1653455690000|2022-05-25 05:14:50|1026.64|1016.14|1026.13|1015.63|1026.64|1016.14|1026.07|1015.57|5
1653455700000|2022-05-25 05:15:00|1026.11|1015.61|1026.12|1015.62|1026.12|1015.62|1026.06|1015.56|5
1653455710000|2022-05-25 05:15:10|1026.1|1015.6|1025.83|1015.33|1026.1|1015.6|1025.83|1015.33|9
1653455720000|2022-05-25 05:15:20|1025.84|1015.34|1025.87|1015.37|1025.87|1015.37|1025.84|1015.34|2
1653455730000|2022-05-25 05:15:30|1026.02|1015.52|1025.87|1015.37|1026.02|1015.52|1025.84|1015.34|7
1653455740000|2022-05-25 05:15:40|1025.84|1015.34|1025.85|1015.35|1025.85|1015.35|1025.84|1015.34|2
1653455750000|2022-05-25 05:15:50|1025.89|1015.39|1025.92|1015.42|1025.92|1015.42|1025.89|1015.39|2
1653455760000|2022-05-25 05:16:00|1026.02|1015.52|1026.31|1015.81|1026.31|1015.81|1026.02|1015.52|8
1653455770000|2022-05-25 05:16:10|1026.26|1015.76|1026.29|1015.79|1026.31|1015.81|1026.26|1015.76|8
1653455780000|2022-05-25 05:16:20|1026.06|1015.56|1026.2|1015.7|1026.26|1015.76|1026.06|1015.56|8
1653455790000|2022-05-25 05:16:30|1026.21|1015.71|1025.87|1015.37|1026.21|1015.71|1025.82|1015.32|17
1653455810000|2022-05-25 05:16:50|1025.93|1015.43|1025.9|1015.4|1025.93|1015.43|1025.9|1015.4|4
1653455820000|2022-05-25 05:17:00|1025.91|1015.41|1026.01|1015.51|1026.01|1015.51|1025.91|1015.41|4
1653455830000|2022-05-25 05:17:10|1026.06|1015.56|1026.22|1015.72|1026.23|1015.73|1026.06|1015.56|5
1653455840000|2022-05-25 05:17:20|1026.52|1016.02|1026.52|1016.02|1026.52|1016.02|1026.52|1016.02|1
1653455850000|2022-05-25 05:17:30|1026.63|1016.13|1026.75|1016.25|1026.75|1016.25|1026.61|1016.11|4
1653455860000|2022-05-25 05:17:40|1026.65|1016.15|1026.99|1016.49|1026.99|1016.49|1026.6|1016.1|11
1653455870000|2022-05-25 05:17:50|1027.02|1016.52|1027.36|1016.86|1027.41|1016.91|1027.02|1016.52|7
1653455890000|2022-05-25 05:18:10|1027.37|1016.87|1027.46|1016.96|1027.46|1016.96|1027.37|1016.87|3
1653455900000|2022-05-25 05:18:20|1027.71|1017.21|1027.76|1017.26|1027.76|1017.26|1027.71|1017.21|3
1653455910000|2022-05-25 05:18:30|1027.75|1017.25|1027.82|1017.32|1027.87|1017.37|1027.75|1017.25|11
1653455920000|2022-05-25 05:18:40|1027.75|1017.25|1028.75|1018.25|1028.75|1018.25|1027.75|1017.25|9
1653455930000|2022-05-25 05:18:50|1028.78|1018.28|1028.75|1018.25|1028.78|1018.28|1028.71|1018.21|10
1653455940000|2022-05-25 05:19:00|1028.6|1018.1|1028.75|1018.25|1028.75|1018.25|1028.45|1017.95|11
1653455950000|2022-05-25 05:19:10|1028.25|1017.75|1028.75|1018.25|1028.75|1018.25|1028.25|1017.75|2
1653455960000|2022-05-25 05:19:20|1028.25|1017.75|1028.25|1017.75|1028.25|1017.75|1028.25|1017.75|1
1653455970000|2022-05-25 05:19:30|1028.75|1018.25|1027.85|1017.35|1028.75|1018.25|1027.85|1017.35|6
1653455980000|2022-05-25 05:19:40|1027.75|1017.25|1027.14|1016.64|1027.75|1017.25|1027.1|1016.6|6
1653455990000|2022-05-25 05:19:50|1027.09|1016.59|1027.2|1016.7|1027.2|1016.7|1027.09|1016.59|9
1653456000000|2022-05-25 05:20:00|1027.35|1016.85|1027.25|1016.75|1027.35|1016.85|1027.2|1016.7|8
1653456010000|2022-05-25 05:20:10|1027.3|1016.8|1027.16|1016.66|1027.3|1016.8|1027.15|1016.65|10
1653456020000|2022-05-25 05:20:20|1027.17|1016.67|1027.15|1016.65|1027.17|1016.67|1027.14|1016.64|7
1653456030000|2022-05-25 05:20:30|1027.14|1016.64|1026.87|1016.37|1027.14|1016.64|1026.87|1016.37|4
1653456100000|2022-05-25 05:21:40|1026.47|1015.97|1026.31|1015.81|1026.47|1015.97|1026.3|1015.8|7
1653456110000|2022-05-25 05:21:50|1026.3|1015.8|1026.31|1015.81|1026.31|1015.81|1026.3|1015.8|2
1653456130000|2022-05-25 05:22:10|1026.9|1016.4|1026.83|1016.33|1026.9|1016.4|1026.82|1016.32|3
1653456140000|2022-05-25 05:22:20|1026.84|1016.34|1026.82|1016.32|1026.94|1016.44|1026.82|1016.32|10
1653456160000|2022-05-25 05:22:40|1026.9|1016.4|1026.9|1016.4|1026.9|1016.4|1026.9|1016.4|1
1653456170000|2022-05-25 05:22:50|1026.93|1016.43|1026.87|1016.37|1026.93|1016.43|1026.87|1016.37|9
1653456190000|2022-05-25 05:23:10|1026.88|1016.38|1026.87|1016.37|1026.88|1016.38|1026.87|1016.37|4
1653456200000|2022-05-25 05:23:20|1026.88|1016.38|1026.87|1016.37|1026.88|1016.38|1026.87|1016.37|2
1653456210000|2022-05-25 05:23:30|1026.88|1016.38|1026.87|1016.37|1026.88|1016.38|1026.87|1016.37|2
1653456220000|2022-05-25 05:23:40|1026.89|1016.39|1026.87|1016.37|1026.9|1016.4|1026.87|1016.37|6
1653456230000|2022-05-25 05:23:50|1026.89|1016.39|1026.34|1015.84|1026.89|1016.39|1026.34|1015.84|7
1653456240000|2022-05-25 05:24:00|1026.33|1015.83|1025.8|1015.3|1026.33|1015.83|1025.8|1015.3|9
1653456250000|2022-05-25 05:24:10|1025.75|1015.25|1025.74|1015.24|1025.75|1015.25|1025.74|1015.24|4
1653456260000|2022-05-25 05:24:20|1025.75|1015.25|1025.75|1015.25|1025.75|1015.25|1025.75|1015.25|1
1653456270000|2022-05-25 05:24:30|1025.55|1015.05|1025.71|1015.21|1025.75|1015.25|1025.5|1015|6
1653456280000|2022-05-25 05:24:40|1025.75|1015.25|1025.75|1015.25|1025.75|1015.25|1025.74|1015.24|3
1653456290000|2022-05-25 05:24:50|1025.82|1015.32|1025.83|1015.33|1025.83|1015.33|1025.82|1015.32|2
1653456300000|2022-05-25 05:25:00|1025.75|1015.25|1025.23|1014.73|1025.75|1015.25|1025.23|1014.73|4
1653456310000|2022-05-25 05:25:10|1025.14|1014.64|1025.14|1014.64|1025.14|1014.64|1025.14|1014.64|1
1653456320000|2022-05-25 05:25:20|1025.17|1014.67|1025.48|1014.98|1025.49|1014.99|1025.17|1014.67|6
1653456330000|2022-05-25 05:25:30|1025.28|1014.78|1024.98|1014.48|1025.28|1014.78|1024.98|1014.48|5
1653456340000|2022-05-25 05:25:40|1024.92|1014.42|1024.78|1014.28|1024.92|1014.42|1024.78|1014.28|7
1653456350000|2022-05-25 05:25:50|1024.83|1014.33|1024.65|1014.15|1024.83|1014.33|1024.63|1014.13|14
1653456360000|2022-05-25 05:26:00|1024.75|1014.25|1024.75|1014.25|1024.75|1014.25|1024.65|1014.15|10
1653456370000|2022-05-25 05:26:10|1024.65|1014.15|1024.91|1014.41|1024.91|1014.41|1024.65|1014.15|8
1653456380000|2022-05-25 05:26:20|1024.97|1014.47|1025.09|1014.59|1025.09|1014.59|1024.97|1014.47|2
1653456420000|2022-05-25 05:27:00|1024.95|1014.45|1024.89|1014.39|1024.95|1014.45|1024.88|1014.38|4
1653456430000|2022-05-25 05:27:10|1024.88|1014.38|1024.75|1014.25|1025.22|1014.72|1024.75|1014.25|11
1653456440000|2022-05-25 05:27:20|1024.77|1014.27|1024.98|1014.48|1024.98|1014.48|1024.77|1014.27|3
1653456450000|2022-05-25 05:27:30|1024.83|1014.33|1024.38|1013.88|1024.89|1014.39|1024.38|1013.88|8
1653456460000|2022-05-25 05:27:40|1024.71|1014.21|1024.59|1014.09|1024.81|1014.31|1024.59|1014.09|9
1653456470000|2022-05-25 05:27:50|1024.81|1014.31|1024.35|1013.85|1024.81|1014.31|1024.35|1013.85|9
1653456480000|2022-05-25 05:28:00|1024.25|1013.75|1024.34|1013.84|1024.69|1014.19|1023.73|1013.23|15
1653456490000|2022-05-25 05:28:10|1024.36|1013.86|1024.29|1013.79|1024.36|1013.86|1024.28|1013.78|10
1653456500000|2022-05-25 05:28:20|1024.67|1014.17|1024.87|1014.37|1025.06|1014.56|1024.67|1014.17|26
1653456510000|2022-05-25 05:28:30|1024.82|1014.32|1025.09|1014.59|1025.09|1014.59|1024.82|1014.32|8
1653456520000|2022-05-25 05:28:40|1024.92|1014.42|1025.07|1014.57|1025.07|1014.57|1024.92|1014.42|6
1653456530000|2022-05-25 05:28:50|1025.03|1014.53|1024.79|1014.29|1025.05|1014.55|1024.71|1014.21|7
1653456540000|2022-05-25 05:29:00|1024.88|1014.38|1024.85|1014.35|1024.88|1014.38|1024.85|1014.35|2
1653456550000|2022-05-25 05:29:10|1024.8|1014.3|1025.49|1014.99|1025.49|1014.99|1024.8|1014.3|12
1653456560000|2022-05-25 05:29:20|1025.09|1014.59|1025.37|1014.87|1025.59|1015.09|1025.09|1014.59|8
1653456570000|2022-05-25 05:29:30|1025.59|1015.09|1025.05|1014.55|1025.75|1015.25|1025.04|1014.54|12
1653456580000|2022-05-25 05:29:40|1025.33|1014.83|1025.08|1014.58|1025.33|1014.83|1025.04|1014.54|19
1653456590000|2022-05-25 05:29:50|1025.24|1014.74|1025.05|1014.55|1025.25|1014.75|1024.97|1014.47|11
1653456600000|2022-05-25 05:30:00|1024.55|1014.05|1024.86|1014.36|1024.86|1014.36|1024.55|1014.05|4
1653456610000|2022-05-25 05:30:10|1024.85|1014.35|1024.75|1014.25|1024.87|1014.37|1024.75|1014.25|6
1653456620000|2022-05-25 05:30:20|1024.76|1014.26|1024.82|1014.32|1024.84|1014.34|1024.76|1014.26|4
1653456630000|2022-05-25 05:30:30|1024.84|1014.34|1024.82|1014.32|1024.87|1014.37|1024.82|1014.32|6
1653456640000|2022-05-25 05:30:40|1024.71|1014.21|1024.19|1013.69|1024.71|1014.21|1024.19|1013.69|7
1653456650000|2022-05-25 05:30:50|1024.27|1013.77|1024.19|1013.69|1024.27|1013.77|1024.05|1013.55|4
1653456660000|2022-05-25 05:31:00|1024.24|1013.74|1023.78|1013.28|1024.24|1013.74|1023.78|1013.28|7
1653456670000|2022-05-25 05:31:10|1023.71|1013.21|1023.87|1013.37|1023.89|1013.39|1023.32|1012.82|7
1653456680000|2022-05-25 05:31:20|1023.89|1013.39|1023.3|1012.8|1023.89|1013.39|1023.28|1012.78|15
1653456690000|2022-05-25 05:31:30|1023.52|1013.02|1022.87|1012.37|1023.52|1013.02|1022.87|1012.37|11
1653456700000|2022-05-25 05:31:40|1022.97|1012.47|1022.98|1012.48|1023.03|1012.53|1022.97|1012.47|7
1653456710000|2022-05-25 05:31:50|1023|1012.5|1022.9|1012.4|1023.05|1012.55|1022.51|1012.01|11
1653456720000|2022-05-25 05:32:00|1022.89|1012.39|1021.36|1010.86|1022.9|1012.4|1021.36|1010.86|14
1653456730000|2022-05-25 05:32:10|1021.32|1010.82|1020.84|1010.34|1021.32|1010.82|1020.64|1010.14|25
1653456740000|2022-05-25 05:32:20|1020.8|1010.3|1020.9|1010.4|1021.21|1010.71|1020.8|1010.3|14
1653456750000|2022-05-25 05:32:30|1020.87|1010.37|1018.19|1007.69|1021.06|1010.56|1018.19|1007.69|24
1653456760000|2022-05-25 05:32:40|1018.51|1008.01|1017.98|1007.48|1018.51|1008.01|1017.85|1007.35|30
1653456770000|2022-05-25 05:32:50|1017.95|1007.45|1018.2|1007.7|1018.74|1008.24|1017.95|1007.45|29
1653456780000|2022-05-25 05:33:00|1017.9|1007.4|1017.08|1006.58|1018.09|1007.59|1017.08|1006.58|25
1653456790000|2022-05-25 05:33:10|1017.02|1006.52|1016.85|1006.35|1017.45|1006.95|1016.75|1006.25|19
1653456800000|2022-05-25 05:33:20|1016.82|1006.32|1016.37|1005.87|1016.82|1006.32|1016.37|1005.87|9
1653456810000|2022-05-25 05:33:30|1016.35|1005.85|1015.47|1004.97|1016.78|1006.28|1015.47|1004.97|19
1653456820000|2022-05-25 05:33:40|1015.53|1005.03|1015.19|1004.69|1015.53|1005.03|1014.6|1004.1|20
1653456830000|2022-05-25 05:33:50|1015.09|1004.59|1013.93|1003.43|1015.56|1005.06|1013.93|1003.43|21
1653456840000|2022-05-25 05:34:00|1013.88|1003.38|1013.86|1003.36|1013.93|1003.43|1013.71|1003.21|10
1653456850000|2022-05-25 05:34:10|1013.87|1003.37|1013.91|1003.41|1013.98|1003.48|1012.94|1002.44|23
1653456860000|2022-05-25 05:34:20|1013.93|1003.43|1014.9|1004.4|1014.9|1004.4|1013.93|1003.43|30
1653456870000|2022-05-25 05:34:30|1014.91|1004.41|1013.96|1003.46|1014.91|1004.41|1013.61|1003.11|19
1653456880000|2022-05-25 05:34:40|1014.01|1003.51|1013.86|1003.36|1014.11|1003.61|1013.75|1003.25|22
1653456890000|2022-05-25 05:34:50|1014.05|1003.55|1013.34|1002.84|1014.05|1003.55|1013.24|1002.74|16
1653456900000|2022-05-25 05:35:00|1013.19|1002.69|1012.68|1002.18|1013.42|1002.92|1012.63|1002.13|14
1653456910000|2022-05-25 05:35:10|1012.59|1002.09|1011.82|1001.32|1012.59|1002.09|1011.82|1001.32|21
1653456920000|2022-05-25 05:35:20|1011.85|1001.35|1011.75|1001.25|1012.39|1001.89|1011.75|1001.25|25
1653456930000|2022-05-25 05:35:30|1011.68|1001.18|1011.17|1000.67|1011.77|1001.27|1011.08|1000.58|18
1653456940000|2022-05-25 05:35:40|1011.24|1000.74|1012.03|1001.53|1012.05|1001.55|1011.11|1000.61|27
1653456950000|2022-05-25 05:35:50|1012.04|1001.54|1012.24|1001.74|1012.87|1002.37|1011.97|1001.47|25
1653456960000|2022-05-25 05:36:00|1012.37|1001.87|1013.19|1002.69|1013.19|1002.69|1012.32|1001.82|29
1653456970000|2022-05-25 05:36:10|1013.05|1002.55|1012.79|1002.29|1013.4|1002.9|1012.78|1002.28|22
1653456980000|2022-05-25 05:36:20|1012.81|1002.31|1011.5|1001|1012.87|1002.37|1011.5|1001|16
1653456990000|2022-05-25 05:36:30|1011.51|1001.01|1011.91|1001.41|1011.91|1001.41|1011.32|1000.82|15
1653457000000|2022-05-25 05:36:40|1011.92|1001.42|1011.84|1001.34|1011.96|1001.46|1011.84|1001.34|6
1653457010000|2022-05-25 05:36:50|1011.75|1001.25|1011.81|1001.31|1011.91|1001.41|1011.68|1001.18|19
1653457020000|2022-05-25 05:37:00|1011.92|1001.42|1012.08|1001.58|1012.08|1001.58|1011.75|1001.25|15
1653457030000|2022-05-25 05:37:10|1012.06|1001.56|1012.77|1002.27|1012.77|1002.27|1011.86|1001.36|11
1653457040000|2022-05-25 05:37:20|1012.72|1002.22|1012.77|1002.27|1012.77|1002.27|1012.66|1002.16|8
1653457050000|2022-05-25 05:37:30|1012.76|1002.26|1012.76|1002.26|1012.77|1002.27|1012.76|1002.26|3
1653457060000|2022-05-25 05:37:40|1012.77|1002.27|1012.46|1001.96|1012.77|1002.27|1012.45|1001.95|4
1653457070000|2022-05-25 05:37:50|1012.5|1002|1012.46|1001.96|1012.59|1002.09|1012.46|1001.96|7
1653457080000|2022-05-25 05:38:00|1012.47|1001.97|1011.35|1000.85|1012.47|1001.97|1011.34|1000.84|15
1653457090000|2022-05-25 05:38:10|1011.09|1000.59|1011.07|1000.57|1011.16|1000.66|1010.9|1000.4|19
1653457100000|2022-05-25 05:38:20|1010.9|1000.4|1011.13|1000.63|1011.13|1000.63|1010.85|1000.35|25
1653457110000|2022-05-25 05:38:30|1011.12|1000.62|1011.12|1000.62|1011.23|1000.73|1011.12|1000.62|13
1653457120000|2022-05-25 05:38:40|1010.96|1000.46|1011.09|1000.59|1011.09|1000.59|1010.96|1000.46|2
1653457130000|2022-05-25 05:38:50|1011.08|1000.58|1011.07|1000.57|1011.09|1000.59|1011.04|1000.54|4
1653457140000|2022-05-25 05:39:00|1011.08|1000.58|1010.94|1000.44|1011.08|1000.58|1010.94|1000.44|8
1653457150000|2022-05-25 05:39:10|1011|1000.5|1010.31|999.81|1011|1000.5|1010.31|999.81|14
1653457160000|2022-05-25 05:39:20|1010.6|1000.1|1010.88|1000.38|1010.88|1000.38|1010.6|1000.1|8
1653457170000|2022-05-25 05:39:30|1010.68|1000.18|1010.67|1000.17|1010.88|1000.38|1010.58|1000.08|17
1653457180000|2022-05-25 05:39:40|1010.45|999.95|1010.89|1000.39|1010.93|1000.43|1010.45|999.95|16
1653457190000|2022-05-25 05:39:50|1010.65|1000.15|1010.61|1000.11|1010.68|1000.18|1010.4|999.9|24
1653457200000|2022-05-25 05:40:00|1010.64|1000.14|1010.76|1000.26|1010.96|1000.46|1010.58|1000.08|17
1653457210000|2022-05-25 05:40:10|1010.87|1000.37|1011.57|1001.07|1011.57|1001.07|1010.87|1000.37|19
1653457220000|2022-05-25 05:40:20|1011.53|1001.03|1011.57|1001.07|1011.57|1001.07|1011.53|1001.03|2
1653457230000|2022-05-25 05:40:30|1011.85|1001.35|1010.75|1000.25|1011.97|1001.47|1010.75|1000.25|15
1653457240000|2022-05-25 05:40:40|1010.82|1000.32|1010.85|1000.35|1011.28|1000.78|1010.75|1000.25|18
1653457250000|2022-05-25 05:40:50|1011.2|1000.7|1011.75|1001.25|1011.75|1001.25|1011.2|1000.7|13
1653457270000|2022-05-25 05:41:10|1011.97|1001.47|1012.6|1002.1|1012.6|1002.1|1011.97|1001.47|6
1653457280000|2022-05-25 05:41:20|1012.1|1001.6|1012.6|1002.1|1012.6|1002.1|1011.8|1001.3|14
1653457290000|2022-05-25 05:41:30|1012.1|1001.6|1011.87|1001.37|1012.6|1002.1|1011.8|1001.3|15
1653457300000|2022-05-25 05:41:40|1011.84|1001.34|1012.6|1002.1|1012.6|1002.1|1011.84|1001.34|8
1653457310000|2022-05-25 05:41:50|1012.1|1001.6|1012.08|1001.58|1012.65|1002.15|1012.08|1001.58|8
1653457320000|2022-05-25 05:42:00|1012.1|1001.6|1011.96|1001.46|1012.36|1001.86|1011.88|1001.38|12
1653457330000|2022-05-25 05:42:10|1011.99|1001.49|1011.9|1001.4|1012.04|1001.54|1011.89|1001.39|14
1653457340000|2022-05-25 05:42:20|1011.94|1001.44|1012.02|1001.52|1012.03|1001.53|1011.89|1001.39|16
1653457350000|2022-05-25 05:42:30|1012.03|1001.53|1011.98|1001.48|1012.23|1001.73|1011.96|1001.46|7
1653457360000|2022-05-25 05:42:40|1011.99|1001.49|1012.04|1001.54|1012.04|1001.54|1011.99|1001.49|6
1653457370000|2022-05-25 05:42:50|1012.05|1001.55|1012.02|1001.52|1012.07|1001.57|1012.02|1001.52|4
1653457380000|2022-05-25 05:43:00|1012.03|1001.53|1012.6|1002.1|1012.6|1002.1|1012.02|1001.52|7
1653457390000|2022-05-25 05:43:10|1012.54|1002.04|1012.7|1002.2|1012.7|1002.2|1012.45|1001.95|3
1653457400000|2022-05-25 05:43:20|1012.6|1002.1|1012.75|1002.25|1012.75|1002.25|1012.6|1002.1|2
1653457450000|2022-05-25 05:44:10|1012.95|1002.45|1012.83|1002.33|1012.95|1002.45|1012.83|1002.33|2
1653457460000|2022-05-25 05:44:20|1012.75|1002.25|1013.38|1002.88|1013.38|1002.88|1012.75|1002.25|8
1653457470000|2022-05-25 05:44:30|1013.42|1002.92|1013.49|1002.99|1013.52|1003.02|1013.25|1002.75|19
1653457480000|2022-05-25 05:44:40|1013.37|1002.87|1012.6|1002.1|1013.39|1002.89|1012.44|1001.94|21
1653457490000|2022-05-25 05:44:50|1012.62|1002.12|1012.61|1002.11|1012.65|1002.15|1012.58|1002.08|9
1653457500000|2022-05-25 05:45:00|1012.6|1002.1|1013|1002.5|1013.07|1002.57|1012.6|1002.1|15
1653457510000|2022-05-25 05:45:10|1013.38|1002.88|1013.8|1003.3|1013.86|1003.36|1013.25|1002.75|24
1653457520000|2022-05-25 05:45:20|1013.91|1003.41|1013.96|1003.46|1014.01|1003.51|1013.4|1002.9|22
1653457530000|2022-05-25 05:45:30|1014.01|1003.51|1013.04|1002.54|1014.01|1003.51|1012.95|1002.45|19
1653457540000|2022-05-25 05:45:40|1013.2|1002.7|1013.15|1002.65|1013.43|1002.93|1013.03|1002.53|16
1653457550000|2022-05-25 05:45:50|1013.31|1002.81|1013.28|1002.78|1013.44|1002.94|1013.1|1002.6|17
1653457560000|2022-05-25 05:46:00|1013.27|1002.77|1013.04|1002.54|1013.3|1002.8|1012.99|1002.49|22
1653457570000|2022-05-25 05:46:10|1013.02|1002.52|1013.08|1002.58|1013.19|1002.69|1012.9|1002.4|19
1653457580000|2022-05-25 05:46:20|1013.04|1002.54|1013.13|1002.63|1013.13|1002.63|1013.04|1002.54|12
1653457590000|2022-05-25 05:46:30|1013.12|1002.62|1012.95|1002.45|1013.12|1002.62|1012.94|1002.44|12
1653457600000|2022-05-25 05:46:40|1012.98|1002.48|1012.95|1002.45|1013.02|1002.52|1012.94|1002.44|10
1653457610000|2022-05-25 05:46:50|1012.94|1002.44|1012.87|1002.37|1012.97|1002.47|1012.87|1002.37|14
1653457620000|2022-05-25 05:47:00|1012.88|1002.38|1012.24|1001.74|1012.88|1002.38|1012.11|1001.61|20
1653457630000|2022-05-25 05:47:10|1012.18|1001.68|1011.43|1000.93|1012.18|1001.68|1011.43|1000.93|19
1653457640000|2022-05-25 05:47:20|1011.47|1000.97|1011.86|1001.36|1011.92|1001.42|1011.43|1000.93|11
1653457650000|2022-05-25 05:47:30|1011.87|1001.37|1011.1|1000.6|1011.87|1001.37|1010.92|1000.42|14
1653457660000|2022-05-25 05:47:40|1011.13|1000.63|1011.81|1001.31|1011.86|1001.36|1011.13|1000.63|13
1653457670000|2022-05-25 05:47:50|1011.79|1001.29|1011.76|1001.26|1011.86|1001.36|1011.74|1001.24|9
1653457680000|2022-05-25 05:48:00|1011.52|1001.02|1010.83|1000.33|1011.52|1001.02|1010.75|1000.25|22
1653457690000|2022-05-25 05:48:10|1010.82|1000.32|1010.89|1000.39|1010.89|1000.39|1010.82|1000.32|2
1653457700000|2022-05-25 05:48:20|1010.99|1000.49|1010.84|1000.34|1010.99|1000.49|1010.84|1000.34|3
1653457710000|2022-05-25 05:48:30|1010.96|1000.46|1010.5|1000|1010.96|1000.46|1010.5|1000|13
1653457740000|2022-05-25 05:49:00|1010.54|1000.04|1010.82|1000.32|1010.85|1000.35|1010.54|1000.04|11
1653457750000|2022-05-25 05:49:10|1010.88|1000.38|1011.1|1000.6|1011.16|1000.66|1010.88|1000.38|15
1653457760000|2022-05-25 05:49:20|1011.11|1000.61|1010.37|999.87|1011.13|1000.63|1010.37|999.87|17
1653457770000|2022-05-25 05:49:30|1010.34|999.84|1010.34|999.84|1010.34|999.84|1010.34|999.84|1
1653457780000|2022-05-25 05:49:40|1010.29|999.79|1009.74|999.24|1010.29|999.79|1009.74|999.24|16
1653457790000|2022-05-25 05:49:50|1009.75|999.25|1009.37|998.87|1009.83|999.33|1009.37|998.87|10
1653457800000|2022-05-25 05:50:00|1009.27|998.77|1009.35|998.85|1009.36|998.86|1009.22|998.72|4
1653457810000|2022-05-25 05:50:10|1009.4|998.9|1009.32|998.82|1009.62|999.12|1009.32|998.82|10
1653457820000|2022-05-25 05:50:20|1009.37|998.87|1009.37|998.87|1009.46|998.96|1009.32|998.82|9
1653457830000|2022-05-25 05:50:30|1009.32|998.82|1009.47|998.97|1009.6|999.1|1009.32|998.82|13
1653457840000|2022-05-25 05:50:40|1009.42|998.92|1009.88|999.38|1009.93|999.43|1009.42|998.92|12
1653457850000|2022-05-25 05:50:50|1009.96|999.46|1009.9|999.4|1010.11|999.61|1009.89|999.39|10
1653457860000|2022-05-25 05:51:00|1009.86|999.36|1009.71|999.21|1009.86|999.36|1009.32|998.82|20
1653457870000|2022-05-25 05:51:10|1009.82|999.32|1009.63|999.13|1009.82|999.32|1009.62|999.12|17
1653457880000|2022-05-25 05:51:20|1009.6|999.1|1009.63|999.13|1009.65|999.15|1009.55|999.05|10
1653457890000|2022-05-25 05:51:30|1009.62|999.12|1009.63|999.13|1009.63|999.13|1009.58|999.08|7
1653457900000|2022-05-25 05:51:40|1009.6|999.1|1009.51|999.01|1009.7|999.2|1009.37|998.87|16
1653457910000|2022-05-25 05:51:50|1009.48|998.98|1009.48|998.98|1009.48|998.98|1009.48|998.98|1
1653457920000|2022-05-25 05:52:00|1009.38|998.88|1009.03|998.53|1009.38|998.88|1009|998.5|15
1653457930000|2022-05-25 05:52:10|1009.04|998.54|1007.57|997.07|1009.04|998.54|1007.57|997.07|18
1653457940000|2022-05-25 05:52:20|1008.13|997.63|1006.84|996.34|1008.13|997.63|1006.8|996.3|22
1653457950000|2022-05-25 05:52:30|1007.01|996.51|1007.01|996.51|1007.01|996.51|1006.13|995.63|29
1653457960000|2022-05-25 05:52:40|1006.75|996.25|1007|996.5|1007|996.5|1006.65|996.15|3
1653457970000|2022-05-25 05:52:50|1006.83|996.33|1006.87|996.37|1007|996.5|1006.8|996.3|10
1653457980000|2022-05-25 05:53:00|1006.88|996.38|1006.88|996.38|1006.94|996.44|1006.82|996.32|11
1653457990000|2022-05-25 05:53:10|1006.87|996.37|1006.75|996.25|1006.88|996.38|1006.75|996.25|4
1653458000000|2022-05-25 05:53:20|1006.52|996.02|1006.7|996.2|1006.7|996.2|1006.42|995.92|12
1653458010000|2022-05-25 05:53:30|1006.6|996.1|1005.97|995.47|1006.6|996.1|1005.95|995.45|17
1653458020000|2022-05-25 05:53:40|1005.98|995.48|1005.91|995.41|1006.16|995.66|1005.37|994.87|26
1653458030000|2022-05-25 05:53:50|1005.87|995.37|1006.79|996.29|1006.85|996.35|1005.87|995.37|23
1653458040000|2022-05-25 05:54:00|1006.67|996.17|1006.49|995.99|1006.67|996.17|1006.49|995.99|20
1653458050000|2022-05-25 05:54:10|1006.39|995.89|1007.18|996.68|1007.4|996.9|1006.39|995.89|15
1653458060000|2022-05-25 05:54:20|1007.1|996.6|1006.64|996.14|1007.18|996.68|1006.64|996.14|19
1653458070000|2022-05-25 05:54:30|1006.71|996.21|1006.45|995.95|1006.75|996.25|1006.26|995.76|17
1653458080000|2022-05-25 05:54:40|1006.42|995.92|1006.56|996.06|1006.88|996.38|1006.35|995.85|20
1653458090000|2022-05-25 05:54:50|1006.88|996.38|1006.73|996.23|1006.88|996.38|1006.34|995.84|16
1653458100000|2022-05-25 05:55:00|1006.76|996.26|1007.78|997.28|1007.78|997.28|1006.76|996.26|21
1653458110000|2022-05-25 05:55:10|1007.79|997.29|1007.83|997.33|1007.84|997.34|1007.78|997.28|15
1653458120000|2022-05-25 05:55:20|1007.84|997.34|1007.85|997.35|1007.92|997.42|1007.75|997.25|6
1653458130000|2022-05-25 05:55:30|1007.87|997.37|1007.97|997.47|1007.98|997.48|1007.85|997.35|9
1653458140000|2022-05-25 05:55:40|1007.98|997.48|1007.98|997.48|1007.98|997.48|1007.98|997.48|1
1653458150000|2022-05-25 05:55:50|1008|997.5|1007.97|997.47|1008|997.5|1007.97|997.47|3
1653458170000|2022-05-25 05:56:10|1007.94|997.44|1007.86|997.36|1007.94|997.44|1007.85|997.35|4
1653458180000|2022-05-25 05:56:20|1007.87|997.37|1008.09|997.59|1008.3|997.8|1007.87|997.37|18
1653458190000|2022-05-25 05:56:30|1007.96|997.46|1009|998.5|1009.1|998.6|1007.96|997.46|25
1653458200000|2022-05-25 05:56:40|1009.02|998.52|1009.04|998.54|1009.06|998.56|1009|998.5|8
1653458210000|2022-05-25 05:56:50|1009.05|998.55|1009.15|998.65|1009.15|998.65|1008.94|998.44|10
1653458220000|2022-05-25 05:57:00|1009.13|998.63|1008.39|997.89|1009.13|998.63|1007.97|997.47|22
1653458230000|2022-05-25 05:57:10|1008.3|997.8|1008.17|997.67|1008.39|997.89|1007.98|997.48|15
1653458240000|2022-05-25 05:57:20|1008.15|997.65|1008.41|997.91|1008.41|997.91|1007.87|997.37|19
1653458250000|2022-05-25 05:57:30|1008.44|997.94|1008.23|997.73|1008.48|997.98|1008.22|997.72|6
1653458260000|2022-05-25 05:57:40|1008.14|997.64|1008.06|997.56|1008.15|997.65|1008|997.5|8
1653458270000|2022-05-25 05:57:50|1008.09|997.59|1008.7|998.2|1008.71|998.21|1008.09|997.59|12
1653458280000|2022-05-25 05:58:00|1008.71|998.21|1008.7|998.2|1008.72|998.22|1008.7|998.2|4
1653458290000|2022-05-25 05:58:10|1008.84|998.34|1008.91|998.41|1008.94|998.44|1008.84|998.34|5
1653458300000|2022-05-25 05:58:20|1008.9|998.4|1008.88|998.38|1008.9|998.4|1008.86|998.36|4
1653458310000|2022-05-25 05:58:30|1008.87|998.37|1008.86|998.36|1008.87|998.37|1008.86|998.36|2
1653458320000|2022-05-25 05:58:40|1008.82|998.32|1008.37|997.87|1008.82|998.32|1008.28|997.78|16
1653458330000|2022-05-25 05:58:50|1007.75|997.25|1008.2|997.7|1008.2|997.7|1007.75|997.25|10
1653458340000|2022-05-25 05:59:00|1008.23|997.73|1008.01|997.51|1008.26|997.76|1007.95|997.45|13
1653458350000|2022-05-25 05:59:10|1007.96|997.46|1007.97|997.47|1007.97|997.47|1007.96|997.46|2
1653458360000|2022-05-25 05:59:20|1008|997.5|1008.07|997.57|1008.15|997.65|1008|997.5|7
1653458370000|2022-05-25 05:59:30|1008.09|997.59|1007.99|997.49|1008.09|997.59|1007.92|997.42|9
1653458380000|2022-05-25 05:59:40|1007.92|997.42|1008.19|997.69|1008.19|997.69|1007.92|997.42|9
1653458390000|2022-05-25 05:59:50|1008.22|997.72|1008.77|998.27|1008.77|998.27|1008.17|997.67|8
1653458400000|2022-05-25 06:00:00|1008.76|998.26|1008.77|998.27|1008.87|998.37|1008.09|997.59|26
1653458410000|2022-05-25 06:00:10|1008.84|998.34|1008.77|998.27|1008.94|998.44|1008.74|998.24|21
1653458420000|2022-05-25 06:00:20|1008.84|998.34|1008.79|998.29|1008.84|998.34|1008.75|998.25|13
1653458430000|2022-05-25 06:00:30|1008.9|998.4|1009.03|998.53|1009.75|999.25|1008.79|998.29|14
1653458440000|2022-05-25 06:00:40|1009.04|998.54|1008.99|998.49|1009.71|999.21|1008.94|998.44|15
1653458450000|2022-05-25 06:00:50|1008.97|998.47|1008.5|998|1008.97|998.47|1008.16|997.66|7
1653458460000|2022-05-25 06:01:00|1008.6|998.1|1008.83|998.33|1009.08|998.58|1008.21|997.71|30
1653458470000|2022-05-25 06:01:10|1009.21|998.71|1009.71|999.21|1009.73|999.23|1009.08|998.58|10
1653458480000|2022-05-25 06:01:20|1009.72|999.22|1009.73|999.23|1009.73|999.23|1009.72|999.22|2
1653458490000|2022-05-25 06:01:30|1009.8|999.3|1009.8|999.3|1009.8|999.3|1009.8|999.3|1
1653458500000|2022-05-25 06:01:40|1010.04|999.54|1010.78|1000.28|1010.81|1000.31|1009.86|999.36|16
1653458510000|2022-05-25 06:01:50|1010.69|1000.19|1009.75|999.25|1010.83|1000.33|1009.75|999.25|25
1653458520000|2022-05-25 06:02:00|1009.69|999.19|1009.19|998.69|1009.75|999.25|1009.07|998.57|15
1653458530000|2022-05-25 06:02:10|1009.24|998.74|1009.75|999.25|1009.79|999.29|1009.21|998.71|14
1653458540000|2022-05-25 06:02:20|1009.8|999.3|1009.26|998.76|1009.8|999.3|1009.21|998.71|15
1653458550000|2022-05-25 06:02:30|1009.27|998.77|1009.42|998.92|1009.57|999.07|1009.26|998.76|9
1653458560000|2022-05-25 06:02:40|1009.57|999.07|1009.27|998.77|1009.57|999.07|1009.27|998.77|4
1653458570000|2022-05-25 06:02:50|1009.37|998.87|1009|998.5|1009.37|998.87|1008.85|998.35|14
1653458580000|2022-05-25 06:03:00|1008.99|998.49|1008.79|998.29|1008.99|998.49|1008.63|998.13|20
1653458590000|2022-05-25 06:03:10|1008.69|998.19|1008.83|998.33|1008.86|998.36|1008.69|998.19|12
1653458600000|2022-05-25 06:03:20|1008.84|998.34|1008.83|998.33|1008.84|998.34|1008.21|997.71|23
1653458610000|2022-05-25 06:03:30|1008.76|998.26|1008.14|997.64|1008.83|998.33|1008.14|997.64|13
1653458620000|2022-05-25 06:03:40|1008.12|997.62|1007.76|997.26|1008.12|997.62|1007.74|997.24|9
1653458630000|2022-05-25 06:03:50|1007.78|997.28|1007.87|997.37|1007.87|997.37|1007.78|997.28|4
1653458640000|2022-05-25 06:04:00|1007.88|997.38|1007.75|997.25|1007.9|997.4|1007.74|997.24|5
1653458650000|2022-05-25 06:04:10|1007.77|997.27|1007.84|997.34|1007.84|997.34|1007.77|997.27|3
1653458660000|2022-05-25 06:04:20|1007.96|997.46|1007.65|997.15|1007.96|997.46|1007.62|997.12|9
1653458670000|2022-05-25 06:04:30|1007.87|997.37|1007.09|996.59|1007.87|997.37|1007|996.5|19
1653458680000|2022-05-25 06:04:40|1007.03|996.53|1007.02|996.52|1007.03|996.53|1006.97|996.47|5
1653458690000|2022-05-25 06:04:50|1007|996.5|1007.73|997.23|1007.79|997.29|1007|996.5|12
1653458700000|2022-05-25 06:05:00|1007.42|996.92|1006.28|995.78|1007.79|997.29|1006.28|995.78|30
1653458710000|2022-05-25 06:05:10|1006.33|995.83|1006.3|995.8|1006.58|996.08|1006.27|995.77|18
1653458720000|2022-05-25 06:05:20|1006.39|995.89|1006.52|996.02|1006.58|996.08|1006.39|995.89|7
1653458730000|2022-05-25 06:05:30|1006.55|996.05|1006.82|996.32|1006.85|996.35|1006.06|995.56|22
1653458740000|2022-05-25 06:05:40|1006.83|996.33|1006.83|996.33|1006.88|996.38|1006.75|996.25|11
1653458750000|2022-05-25 06:05:50|1006.75|996.25|1006.09|995.59|1006.98|996.48|1006.09|995.59|30
1653458760000|2022-05-25 06:06:00|1006.07|995.57|1006.01|995.51|1006.26|995.76|1005.89|995.39|15
1653458770000|2022-05-25 06:06:10|1006.03|995.53|1006.01|995.51|1006.06|995.56|1005.98|995.48|12
1653458780000|2022-05-25 06:06:20|1006.02|995.52|1005.82|995.32|1006.1|995.6|1005.53|995.03|14
1653458790000|2022-05-25 06:06:30|1005.95|995.45|1005.61|995.11|1005.96|995.46|1005.48|994.98|18
1653458800000|2022-05-25 06:06:40|1005.63|995.13|1005.9|995.4|1006.02|995.52|1005.57|995.07|17
1653458810000|2022-05-25 06:06:50|1005.81|995.31|1005.75|995.25|1005.81|995.31|1005.43|994.93|7
1653458820000|2022-05-25 06:07:00|1005.55|995.05|1005.75|995.25|1005.8|995.3|1005.55|995.05|11
1653458830000|2022-05-25 06:07:10|1005.84|995.34|1005.8|995.3|1005.84|995.34|1005.64|995.14|3
1653458840000|2022-05-25 06:07:20|1005.82|995.32|1003.79|993.29|1005.87|995.37|1003.79|993.29|27
1653458850000|2022-05-25 06:07:30|1003.72|993.22|1002.28|991.78|1003.72|993.22|1001.99|991.49|29
1653458860000|2022-05-25 06:07:40|1002.26|991.76|1001.81|991.31|1002.26|991.76|1001.49|990.99|16
1653458870000|2022-05-25 06:07:50|1001.78|991.28|1001.76|991.26|1002.03|991.53|1001.1|990.6|20
1653458880000|2022-05-25 06:08:00|1001.83|991.33|1001.21|990.71|1001.83|991.33|1001.09|990.59|29
1653458890000|2022-05-25 06:08:10|1001.2|990.7|1000.75|990.25|1001.21|990.71|1000.43|989.93|30
1653458900000|2022-05-25 06:08:20|1000.88|990.38|1001.51|991.01|1001.51|991.01|1000.76|990.26|22
1653458910000|2022-05-25 06:08:30|1001.74|991.24|1001.69|991.19|1001.84|991.34|1000.87|990.37|32
1653458920000|2022-05-25 06:08:40|1001.74|991.24|1000.98|990.48|1001.76|991.26|1000.93|990.43|13
1653458930000|2022-05-25 06:08:50|1001.01|990.51|1001.71|991.21|1001.71|991.21|1001.01|990.51|12
1653458940000|2022-05-25 06:09:00|1001.74|991.24|1001.79|991.29|1002.31|991.81|1001.62|991.12|23
1653458950000|2022-05-25 06:09:10|1001.8|991.3|1001.31|990.81|1001.8|991.3|1001.31|990.81|19
1653458960000|2022-05-25 06:09:20|1001.25|990.75|1000.96|990.46|1001.29|990.79|1000.75|990.25|27
1653458970000|2022-05-25 06:09:30|1000.86|990.36|1000.81|990.31|1001.12|990.62|1000.42|989.92|31
1653458980000|2022-05-25 06:09:40|1000.8|990.3|1000.84|990.34|1001.15|990.65|1000.79|990.29|19
1653458990000|2022-05-25 06:09:50|1000.95|990.45|1001.09|990.59|1001.09|990.59|1000.77|990.27|22
1653459000000|2022-05-25 06:10:00|1001.05|990.55|1001.48|990.98|1001.48|990.98|1001.02|990.52|25
1653459010000|2022-05-25 06:10:10|1001.5|991|1001.86|991.36|1002.31|991.81|1001.5|991|21
1653459020000|2022-05-25 06:10:20|1001.87|991.37|1002.69|992.19|1002.69|992.19|1001.87|991.37|9
1653459030000|2022-05-25 06:10:30|1002.7|992.2|1001.83|991.33|1002.7|992.2|1001.79|991.29|8
1653459040000|2022-05-25 06:10:40|1001.84|991.34|1001.8|991.3|1001.84|991.34|1001.75|991.25|4
1653459050000|2022-05-25 06:10:50|1001.81|991.31|1001.83|991.33|1001.83|991.33|1001.81|991.31|4
1653459060000|2022-05-25 06:11:00|1001.67|991.17|1001.77|991.27|1001.77|991.27|1001.08|990.58|18
1653459070000|2022-05-25 06:11:10|1001.5|991|1001.25|990.75|1001.75|991.25|1001.25|990.75|16
1653459080000|2022-05-25 06:11:20|1001.6|991.1|1001.95|991.45|1002|991.5|1001.03|990.53|20
1653459090000|2022-05-25 06:11:30|1001.93|991.43|1000.85|990.35|1001.93|991.43|1000.26|989.76|33
1653459100000|2022-05-25 06:11:40|1000.84|990.34|1002.62|992.12|1002.64|992.14|999.61|989.11|38
1653459110000|2022-05-25 06:11:50|1002.64|992.14|1002.75|992.25|1002.75|992.25|1002.63|992.13|19
1653459120000|2022-05-25 06:12:00|1002.68|992.18|1002.75|992.25|1002.8|992.3|1002.68|992.18|24
1653459130000|2022-05-25 06:12:10|1002.78|992.28|1003.12|992.62|1003.12|992.62|1002.74|992.24|24
1653459140000|2022-05-25 06:12:20|1003.13|992.63|1002.97|992.47|1003.14|992.64|1002.77|992.27|11
1653459150000|2022-05-25 06:12:30|1003.04|992.54|1002.96|992.46|1003.06|992.56|1002.95|992.45|10
1653459160000|2022-05-25 06:12:40|1002.95|992.45|1002.95|992.45|1002.95|992.45|1002.93|992.43|4
1653459170000|2022-05-25 06:12:50|1003.01|992.51|1003.41|992.91|1003.41|992.91|1003.01|992.51|13
1653459180000|2022-05-25 06:13:00|1003.42|992.92|1002.75|992.25|1003.44|992.94|1002.75|992.25|22
1653459190000|2022-05-25 06:13:10|1002.85|992.35|1002.75|992.25|1002.85|992.35|1002.75|992.25|11
1653459200000|2022-05-25 06:13:20|1002.02|991.52|1002.26|991.76|1002.26|991.76|1001.79|991.29|25
1653459210000|2022-05-25 06:13:30|1002.25|991.75|1002.1|991.6|1002.25|991.75|1001.75|991.25|20
1653459220000|2022-05-25 06:13:40|1001.98|991.48|1002.23|991.73|1002.57|992.07|1001.75|991.25|16
1653459230000|2022-05-25 06:13:50|1002.21|991.71|1002.14|991.64|1002.6|992.1|1002.12|991.62|15
1653459240000|2022-05-25 06:14:00|1002.15|991.65|1002.06|991.56|1002.15|991.65|1001.99|991.49|3
1653459250000|2022-05-25 06:14:10|1002.02|991.52|1002.02|991.52|1002.02|991.52|1002.02|991.52|1
1653459260000|2022-05-25 06:14:20|1002.03|991.53|1002.82|992.32|1002.83|992.33|1002.03|991.53|12
1653459270000|2022-05-25 06:14:30|1002.83|992.33|1002.86|992.36|1002.86|992.36|1002.83|992.33|3
1653459280000|2022-05-25 06:14:40|1002.85|992.35|1002.81|992.31|1002.86|992.36|1002.8|992.3|7
1653459290000|2022-05-25 06:14:50|1002.83|992.33|1003.12|992.62|1003.12|992.62|1002.81|992.31|19
1653459300000|2022-05-25 06:15:00|1003.05|992.55|1003.19|992.69|1003.19|992.69|1003.05|992.55|10
1653459310000|2022-05-25 06:15:10|1002.95|992.45|1002.82|992.32|1002.95|992.45|1002.81|992.31|8
1653459320000|2022-05-25 06:15:20|1002.75|992.25|1002.71|992.21|1002.75|992.25|1002.68|992.18|3
1653459330000|2022-05-25 06:15:30|1002.39|991.89|1002.82|992.32|1002.85|992.35|1002.38|991.88|17
1653459340000|2022-05-25 06:15:40|1002.83|992.33|1002.89|992.39|1002.89|992.39|1002.83|992.33|6
1653459350000|2022-05-25 06:15:50|1002.87|992.37|1002.81|992.31|1002.87|992.37|1002.81|992.31|3
1653459370000|2022-05-25 06:16:10|1002.85|992.35|1001.55|991.05|1002.85|992.35|1001.36|990.86|28
1653459380000|2022-05-25 06:16:20|1001.43|990.93|1001.41|990.91|1001.43|990.93|1001.18|990.68|14
1653459390000|2022-05-25 06:16:30|1001.39|990.89|1001.39|990.89|1001.68|991.18|1001.36|990.86|9
1653459400000|2022-05-25 06:16:40|1001.41|990.91|1001.31|990.81|1001.72|991.22|1001.31|990.81|13
1653459410000|2022-05-25 06:16:50|1001.32|990.82|1001.25|990.75|1001.32|990.82|1001.22|990.72|9
1653459420000|2022-05-25 06:17:00|1001.22|990.72|1001.13|990.63|1001.3|990.8|1000.87|990.37|22
1653459430000|2022-05-25 06:17:10|1001.12|990.62|999.92|989.42|1001.12|990.62|999.92|989.42|28
1653459440000|2022-05-25 06:17:20|1000.1|989.6|999.48|988.98|1000.1|989.6|998.93|988.43|28
1653459450000|2022-05-25 06:17:30|999.59|989.09|999.82|989.32|999.88|989.38|999.56|989.06|26
1653459460000|2022-05-25 06:17:40|999.79|989.29|999.91|989.41|999.91|989.41|999.64|989.14|19
1653459470000|2022-05-25 06:17:50|999.81|989.31|999.79|989.29|999.89|989.39|999.72|989.22|20
1653459480000|2022-05-25 06:18:00|999.75|989.25|999.79|989.29|999.79|989.29|999.73|989.23|7
1653459490000|2022-05-25 06:18:10|999.75|989.25|998.74|988.24|999.89|989.39|998.74|988.24|32
1653459500000|2022-05-25 06:18:20|998.71|988.21|997.76|987.26|998.73|988.23|997.47|986.97|29
1653459510000|2022-05-25 06:18:30|997.51|987.01|997.08|986.58|997.7|987.2|996.8|986.3|13
1653459520000|2022-05-25 06:18:40|997.25|986.75|996.96|986.46|997.25|986.75|996.71|986.21|9
1653459530000|2022-05-25 06:18:50|997.07|986.57|996.93|986.43|997.07|986.57|996.75|986.25|24
1653459540000|2022-05-25 06:19:00|996.9|986.4|996.86|986.36|996.9|986.4|996.75|986.25|6
1653459550000|2022-05-25 06:19:10|996.88|986.38|996.84|986.34|996.9|986.4|996.84|986.34|3
1653459560000|2022-05-25 06:19:20|996.9|986.4|997.01|986.51|997.09|986.59|996.75|986.25|16
1653459570000|2022-05-25 06:19:30|997.09|986.59|997.8|987.3|997.94|987.44|997.01|986.51|20
1653459580000|2022-05-25 06:19:40|997.9|987.4|997.8|987.3|997.92|987.42|997.7|987.2|34
1653459590000|2022-05-25 06:19:50|997.78|987.28|997.98|987.48|998|987.5|997.71|987.21|21
1653459600000|2022-05-25 06:20:00|997.97|987.47|998.94|988.44|999|988.5|997.93|987.43|27
1653459610000|2022-05-25 06:20:10|998.88|988.38|998.89|988.39|999.44|988.94|998.88|988.38|23
1653459620000|2022-05-25 06:20:20|998.95|988.45|998.91|988.41|998.97|988.47|998.9|988.4|12
1653459630000|2022-05-25 06:20:30|998.93|988.43|998.8|988.3|998.93|988.43|998.8|988.3|3
1653459640000|2022-05-25 06:20:40|998.75|988.25|997.96|987.46|999.06|988.56|997.89|987.39|24
1653459650000|2022-05-25 06:20:50|998.2|987.7|997.81|987.31|998.2|987.7|997.81|987.31|22
1653459660000|2022-05-25 06:21:00|997.75|987.25|998.71|988.21|998.72|988.22|997.39|986.89|27
1653459670000|2022-05-25 06:21:10|998.72|988.22|998.7|988.2|998.75|988.25|998.47|987.97|12
1653459680000|2022-05-25 06:21:20|998.65|988.15|997.86|987.36|998.76|988.26|997.86|987.36|21
1653459690000|2022-05-25 06:21:30|997.89|987.39|997.92|987.42|997.92|987.42|997.89|987.39|2
1653459700000|2022-05-25 06:21:40|997.94|987.44|998.36|987.86|998.71|988.21|997.94|987.44|20
1653459710000|2022-05-25 06:21:50|998.31|987.81|998.55|988.05|998.73|988.23|997.95|987.45|27
1653459720000|2022-05-25 06:22:00|998.58|988.08|998.81|988.31|998.82|988.32|998.5|988|15
1653459730000|2022-05-25 06:22:10|998.8|988.3|998.86|988.36|998.86|988.36|998.8|988.3|6
1653459740000|2022-05-25 06:22:20|998.84|988.34|998.03|987.53|998.85|988.35|997.9|987.4|16
1653459750000|2022-05-25 06:22:30|998.04|987.54|998.77|988.27|998.79|988.29|998.04|987.54|8
1653459760000|2022-05-25 06:22:40|998.52|988.02|997.85|987.35|998.52|988.02|997.79|987.29|16
1653459770000|2022-05-25 06:22:50|997.96|987.46|997.84|987.34|997.96|987.46|997.75|987.25|11
1653459780000|2022-05-25 06:23:00|997.8|987.3|996.81|986.31|997.85|987.35|996.78|986.28|16
1653459790000|2022-05-25 06:23:10|996.78|986.28|996.23|985.73|996.96|986.46|995.95|985.45|27
1653459800000|2022-05-25 06:23:20|996.5|986|996.25|985.75|996.5|986|995.99|985.49|21
1653459810000|2022-05-25 06:23:30|996.19|985.69|996.3|985.8|996.38|985.88|996.19|985.69|12
1653459820000|2022-05-25 06:23:40|996.33|985.83|996.37|985.87|996.38|985.88|996.31|985.81|13
1653459830000|2022-05-25 06:23:50|996.38|985.88|996.22|985.72|996.48|985.98|996.01|985.51|20
1653459840000|2022-05-25 06:24:00|996.32|985.82|996.75|986.25|996.75|986.25|996.07|985.57|16
1653459850000|2022-05-25 06:24:10|996.59|986.09|996.63|986.13|996.66|986.16|996.26|985.76|27
1653459860000|2022-05-25 06:24:20|996.65|986.15|996.43|985.93|996.76|986.26|996.43|985.93|9
1653459870000|2022-05-25 06:24:30|996.44|985.94|996.02|985.52|996.48|985.98|996.02|985.52|11
1653459880000|2022-05-25 06:24:40|995.94|985.44|995.73|985.23|995.94|985.44|995.61|985.11|26
1653459890000|2022-05-25 06:24:50|995.74|985.24|995.5|985|995.74|985.24|995.5|985|20
1653459900000|2022-05-25 06:25:00|995.49|984.99|995.54|985.04|995.54|985.04|995.35|984.85|19
1653459910000|2022-05-25 06:25:10|995.53|985.03|995.55|985.05|995.61|985.11|995.53|985.03|8
1653459920000|2022-05-25 06:25:20|995.54|985.04|993.97|983.47|995.54|985.04|993.8|983.3|32
1653459930000|2022-05-25 06:25:30|993.87|983.37|993.88|983.38|994.03|983.53|993.86|983.36|7
1653459940000|2022-05-25 06:25:40|993.82|983.32|993.75|983.25|993.83|983.33|993.75|983.25|3
1653459950000|2022-05-25 06:25:50|993.8|983.3|993.8|983.3|993.8|983.3|993.8|983.3|1
1653459960000|2022-05-25 06:26:00|994.05|983.55|993.81|983.31|994.05|983.55|993.75|983.25|13
1653459970000|2022-05-25 06:26:10|994.2|983.7|994.73|984.23|994.74|984.24|994.16|983.66|18
1653459980000|2022-05-25 06:26:20|994.71|984.21|994.5|984|994.77|984.27|994.42|983.92|19
1653459990000|2022-05-25 06:26:30|994.47|983.97|994.86|984.36|994.9|984.4|994.2|983.7|20
1653460000000|2022-05-25 06:26:40|994.52|984.02|994.5|984|994.86|984.36|994.4|983.9|12
1653460010000|2022-05-25 06:26:50|994.56|984.06|994.83|984.33|994.94|984.44|994.5|984|24
1653460020000|2022-05-25 06:27:00|994.88|984.38|994.99|984.49|995.03|984.53|994.88|984.38|16
1653460030000|2022-05-25 06:27:10|995|984.5|994.79|984.29|995.33|984.83|994.79|984.29|25
1653460040000|2022-05-25 06:27:20|994.82|984.32|994.92|984.42|994.92|984.42|994.82|984.32|9
1653460050000|2022-05-25 06:27:30|994.93|984.43|995.01|984.51|995.16|984.66|994.93|984.43|15
1653460060000|2022-05-25 06:27:40|995.02|984.52|995.05|984.55|995.05|984.55|995.02|984.52|4
1653460070000|2022-05-25 06:27:50|995.06|984.56|995.22|984.72|995.58|985.08|995.06|984.56|23
1653460080000|2022-05-25 06:28:00|995.4|984.9|995.81|985.31|995.82|985.32|995.4|984.9|31
1653460090000|2022-05-25 06:28:10|995.82|985.32|996.01|985.51|996.01|985.51|995.82|985.32|6
1653460100000|2022-05-25 06:28:20|996.06|985.56|996.82|986.32|996.82|986.32|996.01|985.51|24
1653460110000|2022-05-25 06:28:30|996.83|986.33|996.97|986.47|997.22|986.72|996.83|986.33|9
1653460120000|2022-05-25 06:28:40|997.12|986.62|998.38|987.88|998.72|988.22|997.12|986.62|28
1653460130000|2022-05-25 06:28:50|998.39|987.89|997.81|987.31|998.39|987.89|997.81|987.31|17
1653460140000|2022-05-25 06:29:00|997.82|987.32|998.26|987.76|998.32|987.82|997.82|987.32|19
1653460150000|2022-05-25 06:29:10|998.13|987.63|998.22|987.72|998.77|988.27|998.12|987.62|12
1653460160000|2022-05-25 06:29:20|998.62|988.12|998.24|987.74|998.62|988.12|998.24|987.74|7
1653460170000|2022-05-25 06:29:30|998.25|987.75|998.45|987.95|998.45|987.95|998|987.5|9
1653460180000|2022-05-25 06:29:40|998.34|987.84|998.5|988|998.59|988.09|998.3|987.8|20
1653460190000|2022-05-25 06:29:50|998.46|987.96|997.89|987.39|998.46|987.96|997.85|987.35|25
1653460200000|2022-05-25 06:30:00|997.92|987.42|997.42|986.92|997.92|987.42|997.32|986.82|18
1653460210000|2022-05-25 06:30:10|997.4|986.9|997.32|986.82|997.45|986.95|997.32|986.82|15
1653460220000|2022-05-25 06:30:20|997.12|986.62|997.39|986.89|997.39|986.89|996.99|986.49|16
1653460230000|2022-05-25 06:30:30|997.14|986.64|997.1|986.6|997.17|986.67|997.1|986.6|3
1653460240000|2022-05-25 06:30:40|997.03|986.53|997.02|986.52|997.04|986.54|997.02|986.52|4
1653460250000|2022-05-25 06:30:50|997|986.5|996.74|986.24|997|986.5|996.66|986.16|23
1653460260000|2022-05-25 06:31:00|996.73|986.23|996.63|986.13|996.75|986.25|995.98|985.48|23
1653460270000|2022-05-25 06:31:10|996.73|986.23|996.41|985.91|996.83|986.33|996.38|985.88|21
1653460280000|2022-05-25 06:31:20|996.42|985.92|996.76|986.26|996.78|986.28|996.42|985.92|15
1653460290000|2022-05-25 06:31:30|996.77|986.27|996.62|986.12|996.77|986.27|996.6|986.1|12
1653460300000|2022-05-25 06:31:40|996.63|986.13|996.8|986.3|996.8|986.3|996.26|985.76|14
1653460310000|2022-05-25 06:31:50|996.81|986.31|997.88|987.38|997.91|987.41|996.81|986.31|25
1653460320000|2022-05-25 06:32:00|997.97|987.47|998.94|988.44|998.96|988.46|997.97|987.47|22
1653460330000|2022-05-25 06:32:10|998.92|988.42|999.85|989.35|999.85|989.35|998.89|988.39|18
1653460340000|2022-05-25 06:32:20|999.86|989.36|1000.72|990.22|1000.76|990.26|999.85|989.35|16
1653460350000|2022-05-25 06:32:30|1000.73|990.23|1001.43|990.93|1001.47|990.97|1000.73|990.23|21
1653460360000|2022-05-25 06:32:40|1001.45|990.95|1001.85|991.35|1001.9|991.4|1001.45|990.95|23
1653460370000|2022-05-25 06:32:50|1001.81|991.31|1002.59|992.09|1002.59|992.09|1001.65|991.15|28
1653460380000|2022-05-25 06:33:00|1002.73|992.23|1002.96|992.46|1003.41|992.91|1002.6|992.1|21
1653460390000|2022-05-25 06:33:10|1003.22|992.72|1002.88|992.38|1003.22|992.72|1002.75|992.25|13
1653460400000|2022-05-25 06:33:20|1002.77|992.27|1002.88|992.38|1002.88|992.38|1002.77|992.27|7
1653460410000|2022-05-25 06:33:30|1002.77|992.27|1002.88|992.38|1002.88|992.38|1002.77|992.27|6
1653460420000|2022-05-25 06:33:40|1002.79|992.29|1002.96|992.46|1002.99|992.49|1002.79|992.29|12
1653460430000|2022-05-25 06:33:50|1002.92|992.42|1002.96|992.46|1002.96|992.46|1002.85|992.35|6
1653460440000|2022-05-25 06:34:00|1002.85|992.35|1002.96|992.46|1002.96|992.46|1002.85|992.35|10
1653460460000|2022-05-25 06:34:20|1003.61|993.11|1003.66|993.16|1003.68|993.18|1003.61|993.11|5
1653460470000|2022-05-25 06:34:30|1003.67|993.17|1003.81|993.31|1003.81|993.31|1003.67|993.17|8
1653460480000|2022-05-25 06:34:40|1003.82|993.32|1004.75|994.25|1004.75|994.25|1003.61|993.11|14
1653460490000|2022-05-25 06:34:50|1004.74|994.24|1003.99|993.49|1004.8|994.3|1003.99|993.49|20
1653460500000|2022-05-25 06:35:00|1004.1|993.6|1003.6|993.1|1004.1|993.6|1003.03|992.53|26
1653460510000|2022-05-25 06:35:10|1003.57|993.07|1003.49|992.99|1003.57|993.07|1003.44|992.94|7
1653460520000|2022-05-25 06:35:20|1003.48|992.98|1003.42|992.92|1003.58|993.08|1002.94|992.44|24
1653460530000|2022-05-25 06:35:30|1003.43|992.93|1003.44|992.94|1003.51|993.01|1003.24|992.74|17
1653460540000|2022-05-25 06:35:40|1003.5|993|1003.48|992.98|1003.51|993.01|1003.45|992.95|9
1653460550000|2022-05-25 06:35:50|1003.54|993.04|1003.61|993.11|1003.82|993.32|1003.48|992.98|20
1653460560000|2022-05-25 06:36:00|1003.63|993.13|1003.98|993.48|1004.12|993.62|1003.61|993.11|20
1653460570000|2022-05-25 06:36:10|1003.99|993.49|1003.93|993.43|1004.17|993.67|1003.83|993.33|16
1653460580000|2022-05-25 06:36:20|1003.95|993.45|1004.05|993.55|1004.05|993.55|1003.95|993.45|4
1653460590000|2022-05-25 06:36:30|1003.84|993.34|1004.47|993.97|1004.47|993.97|1003.84|993.34|6
1653460600000|2022-05-25 06:36:40|1004.54|994.04|1004.05|993.55|1004.77|994.27|1004.05|993.55|7
1653460610000|2022-05-25 06:36:50|1004.01|993.51|1004.72|994.22|1004.75|994.25|1004.01|993.51|15
1653460620000|2022-05-25 06:37:00|1004.8|994.3|1004.55|994.05|1004.83|994.33|1004.09|993.59|22
1653460630000|2022-05-25 06:37:10|1004.59|994.09|1004.73|994.23|1004.73|994.23|1004.55|994.05|11
1653460640000|2022-05-25 06:37:20|1004.74|994.24|1004.29|993.79|1004.75|994.25|1004.26|993.76|11
1653460650000|2022-05-25 06:37:30|1004.26|993.76|1004.14|993.64|1004.26|993.76|1004.03|993.53|9
1653460660000|2022-05-25 06:37:40|1004.06|993.56|1003.98|993.48|1004.06|993.56|1003.98|993.48|17
1653460670000|2022-05-25 06:37:50|1003.95|993.45|1003.45|992.95|1003.95|993.45|1003.4|992.9|9
1653460680000|2022-05-25 06:38:00|1003.38|992.88|1003.98|993.48|1003.98|993.48|1003.38|992.88|19
1653460690000|2022-05-25 06:38:10|1004.03|993.53|1004.97|994.47|1005.1|994.6|1004.03|993.53|20
1653460700000|2022-05-25 06:38:20|1005.06|994.56|1005.04|994.54|1005.07|994.57|1004.97|994.47|10
1653460710000|2022-05-25 06:38:30|1004.91|994.41|1004.89|994.39|1004.99|994.49|1004.84|994.34|13
1653460730000|2022-05-25 06:38:50|1004.9|994.4|1004.87|994.37|1004.93|994.43|1004.85|994.35|10
1653460740000|2022-05-25 06:39:00|1004.69|994.19|1004.68|994.18|1004.9|994.4|1004.26|993.76|18
1653460750000|2022-05-25 06:39:10|1004.5|994|1004.08|993.58|1004.79|994.29|1003.95|993.45|21
1653460760000|2022-05-25 06:39:20|1003.89|993.39|1004.03|993.53|1004.03|993.53|1003.89|993.39|2
1653460770000|2022-05-25 06:39:30|1003.99|993.49|1003.99|993.49|1003.99|993.49|1003.99|993.49|1
1653460780000|2022-05-25 06:39:40|1004.1|993.6|1004.8|994.3|1004.8|994.3|1004.1|993.6|10
1653460790000|2022-05-25 06:39:50|1004.75|994.25|1004.7|994.2|1004.75|994.25|1004.5|994|17
1653460800000|2022-05-25 06:40:00|1004.71|994.21|1004.84|994.34|1004.84|994.34|1004.65|994.15|9
1653460810000|2022-05-25 06:40:10|1004.68|994.18|1003.85|993.35|1004.7|994.2|1003.84|993.34|25
1653460820000|2022-05-25 06:40:20|1003.9|993.4|1004.56|994.06|1004.61|994.11|1003.9|993.4|28
1653460830000|2022-05-25 06:40:30|1004.61|994.11|1004.74|994.24|1004.74|994.24|1004.5|994|13
1653460840000|2022-05-25 06:40:40|1004.65|994.15|1004.78|994.28|1004.84|994.34|1004.65|994.15|9
1653460850000|2022-05-25 06:40:50|1004.84|994.34|1004.84|994.34|1004.84|994.34|1004.84|994.34|1
1653460860000|2022-05-25 06:41:00|1004.8|994.3|1004.49|993.99|1004.8|994.3|1004.49|993.99|6
1653460870000|2022-05-25 06:41:10|1004.51|994.01|1004.75|994.25|1004.75|994.25|1003.84|993.34|17
1653460880000|2022-05-25 06:41:20|1004.76|994.26|1005.05|994.55|1005.05|994.55|1004.76|994.26|4
1653460890000|2022-05-25 06:41:30|1004.94|994.44|1004.75|994.25|1004.94|994.44|1004.75|994.25|12
1653460900000|2022-05-25 06:41:40|1004.6|994.1|1004.75|994.25|1004.75|994.25|1004.6|994.1|2
1653460910000|2022-05-25 06:41:50|1004.87|994.37|1004.88|994.38|1004.88|994.38|1004.75|994.25|6
1653460920000|2022-05-25 06:42:00|1004.9|994.4|1004.17|993.67|1004.9|994.4|1004.13|993.63|17
1653460930000|2022-05-25 06:42:10|1004.45|993.95|1004.16|993.66|1004.45|993.95|1004.12|993.62|10
1653460940000|2022-05-25 06:42:20|1004.13|993.63|1003.93|993.43|1004.14|993.64|1003.82|993.32|10
1653460950000|2022-05-25 06:42:30|1003.84|993.34|1003.26|992.76|1003.9|993.4|1003.26|992.76|14
1653460960000|2022-05-25 06:42:40|1003.28|992.78|1003.26|992.76|1003.28|992.78|1003.26|992.76|2
1653460970000|2022-05-25 06:42:50|1003.36|992.86|1004.43|993.93|1004.85|994.35|1003.34|992.84|21
1653460980000|2022-05-25 06:43:00|1004.37|993.87|1004.31|993.81|1004.37|993.87|1004.31|993.81|2
1653460990000|2022-05-25 06:43:10|1004.69|994.19|1004.09|993.59|1004.75|994.25|1003.68|993.18|14
1653461000000|2022-05-25 06:43:20|1004.1|993.6|1004.36|993.86|1004.41|993.91|1003.91|993.41|18
1653461010000|2022-05-25 06:43:30|1004.35|993.85|1004.22|993.72|1004.35|993.85|1004.04|993.54|13
1653461020000|2022-05-25 06:43:40|1004.55|994.05|1004.2|993.7|1004.55|994.05|1004.2|993.7|8
1653461030000|2022-05-25 06:43:50|1004.17|993.67|1004.37|993.87|1004.5|994|1004.17|993.67|15
1653461040000|2022-05-25 06:44:00|1004.73|994.23|1004.89|994.39|1005.21|994.71|1004.73|994.23|25
1653461050000|2022-05-25 06:44:10|1004.94|994.44|1004.87|994.37|1004.95|994.45|1004.87|994.37|7
1653461060000|2022-05-25 06:44:20|1004.88|994.38|1005.75|995.25|1005.75|995.25|1004.88|994.38|7
1653461090000|2022-05-25 06:44:50|1005.78|995.28|1005.83|995.33|1005.93|995.43|1005.78|995.28|10
1653461100000|2022-05-25 06:45:00|1005.81|995.31|1006.27|995.77|1006.47|995.97|1005.76|995.26|19
1653461110000|2022-05-25 06:45:10|1006.28|995.78|1006.39|995.89|1006.55|996.05|1006.28|995.78|20
1653461120000|2022-05-25 06:45:20|1006.3|995.8|1006.44|995.94|1006.48|995.98|1006.3|995.8|18
1653461130000|2022-05-25 06:45:30|1006.4|995.9|1006.04|995.54|1006.56|996.06|1005.88|995.38|24
1653461140000|2022-05-25 06:45:40|1006.05|995.55|1006.5|996|1006.52|996.02|1006.05|995.55|9
1653461150000|2022-05-25 06:45:50|1006.44|995.94|1006.13|995.63|1006.5|996|1005.81|995.31|22
1653461160000|2022-05-25 06:46:00|1006.21|995.71|1005.9|995.4|1006.69|996.19|1005.69|995.19|22
1653461170000|2022-05-25 06:46:10|1005.86|995.36|1004.83|994.33|1005.86|995.36|1004.83|994.33|19
1653461180000|2022-05-25 06:46:20|1004.9|994.4|1005.36|994.86|1005.36|994.86|1004.88|994.38|15
1653461190000|2022-05-25 06:46:30|1005.3|994.8|1004.98|994.48|1005.3|994.8|1004.88|994.38|8
1653461200000|2022-05-25 06:46:40|1004.88|994.38|1004.92|994.42|1004.95|994.45|1004.88|994.38|14
1653461210000|2022-05-25 06:46:50|1004.93|994.43|1005.25|994.75|1005.29|994.79|1004.88|994.38|17
1653461220000|2022-05-25 06:47:00|1005.24|994.74|1005.42|994.92|1005.42|994.92|1004.93|994.43|13
1653461230000|2022-05-25 06:47:10|1005.4|994.9|1004.99|994.49|1005.42|994.92|1004.88|994.38|22
1653461240000|2022-05-25 06:47:20|1005|994.5|1005.12|994.62|1005.14|994.64|1004.97|994.47|12
1653461250000|2022-05-25 06:47:30|1005.14|994.64|1005.55|995.05|1005.55|995.05|1004.97|994.47|10
1653461260000|2022-05-25 06:47:40|1005.54|995.04|1005.44|994.94|1005.54|995.04|1005.44|994.94|2
1653461280000|2022-05-25 06:48:00|1005.27|994.77|1005.32|994.82|1005.39|994.89|1005.27|994.77|16
1653461290000|2022-05-25 06:48:10|1005.28|994.78|1005.14|994.64|1005.28|994.78|1005.03|994.53|10
1653461300000|2022-05-25 06:48:20|1005.03|994.53|1005.05|994.55|1005.11|994.61|1004.87|994.37|7
1653461310000|2022-05-25 06:48:30|1005.25|994.75|1005.4|994.9|1005.4|994.9|1004.89|994.39|18
1653461320000|2022-05-25 06:48:40|1005.39|994.89|1005.38|994.88|1005.42|994.92|1005.38|994.88|5
1653461330000|2022-05-25 06:48:50|1005.3|994.8|1005.3|994.8|1005.32|994.82|1005.3|994.8|3
1653461340000|2022-05-25 06:49:00|1005.31|994.81|1005.43|994.93|1005.43|994.93|1005.31|994.81|4
1653461350000|2022-05-25 06:49:10|1005.46|994.96|1005.8|995.3|1005.81|995.31|1005.46|994.96|18
1653461360000|2022-05-25 06:49:20|1005.89|995.39|1005.91|995.41|1005.91|995.41|1005.89|995.39|4
1653461370000|2022-05-25 06:49:30|1006.2|995.7|1006.76|996.26|1006.76|996.26|1006.2|995.7|8
1653461380000|2022-05-25 06:49:40|1006.75|996.25|1006.72|996.22|1006.81|996.31|1006.58|996.08|17
1653461390000|2022-05-25 06:49:50|1006.73|996.23|1006.76|996.26|1006.77|996.27|1006.62|996.12|8
1653461400000|2022-05-25 06:50:00|1006.75|996.25|1006.86|996.36|1006.86|996.36|1006.72|996.22|11
1653461410000|2022-05-25 06:50:10|1007.1|996.6|1006.92|996.42|1007.27|996.77|1006.75|996.25|16
1653461420000|2022-05-25 06:50:20|1007.1|996.6|1006.86|996.36|1007.1|996.6|1006.76|996.26|16
1653461430000|2022-05-25 06:50:30|1006.75|996.25|1006.77|996.27|1006.86|996.36|1006.75|996.25|13
1653461440000|2022-05-25 06:50:40|1006.75|996.25|1007.06|996.56|1007.06|996.56|1006.75|996.25|14
1653461460000|2022-05-25 06:51:00|1007.67|997.17|1007.77|997.27|1007.79|997.29|1007.67|997.17|15
1653461470000|2022-05-25 06:51:10|1007.71|997.21|1006.92|996.42|1007.81|997.31|1006.92|996.42|24
1653461480000|2022-05-25 06:51:20|1006.68|996.18|1007.18|996.68|1007.18|996.68|1006.68|996.18|12
1653461490000|2022-05-25 06:51:30|1007.19|996.69|1007.25|996.75|1007.78|997.28|1007.19|996.69|22
1653461500000|2022-05-25 06:51:40|1007.47|996.97|1007.23|996.73|1007.47|996.97|1007.17|996.67|15
1653461510000|2022-05-25 06:51:50|1007.42|996.92|1007.27|996.77|1007.68|997.18|1007.22|996.72|19
1653461520000|2022-05-25 06:52:00|1007.35|996.85|1007.15|996.65|1007.66|997.16|1007.15|996.65|9
1653461530000|2022-05-25 06:52:10|1007.13|996.63|1007.69|997.19|1007.72|997.22|1006.92|996.42|12
1653461540000|2022-05-25 06:52:20|1007.73|997.23|1007.27|996.77|1007.83|997.33|1007.26|996.76|15
1653461550000|2022-05-25 06:52:30|1007.2|996.7|1006.94|996.44|1007.22|996.72|1006.94|996.44|10
1653461560000|2022-05-25 06:52:40|1006.92|996.42|1006.92|996.42|1006.92|996.42|1006.92|996.42|1
1653461580000|2022-05-25 06:53:00|1006.99|996.49|1006.88|996.38|1006.99|996.49|1006.81|996.31|4
1653461590000|2022-05-25 06:53:10|1006.83|996.33|1006.55|996.05|1006.87|996.37|1006.55|996.05|18
1653461600000|2022-05-25 06:53:20|1006.79|996.29|1006.59|996.09|1006.79|996.29|1006.5|996|6
1653461610000|2022-05-25 06:53:30|1006.53|996.03|1006.51|996.01|1006.53|996.03|1006.51|996.01|2
1653461620000|2022-05-25 06:53:40|1006.5|996|1006.63|996.13|1006.83|996.33|1006.35|995.85|14
1653461630000|2022-05-25 06:53:50|1006.78|996.28|1007.23|996.73|1007.28|996.78|1006.78|996.28|14
1653461640000|2022-05-25 06:54:00|1007.28|996.78|1006.61|996.11|1007.32|996.82|1006.61|996.11|19
1653461650000|2022-05-25 06:54:10|1006.66|996.16|1006.77|996.27|1007.08|996.58|1006.48|995.98|12
1653461660000|2022-05-25 06:54:20|1006.78|996.28|1006.76|996.26|1006.95|996.45|1006.75|996.25|18
1653461670000|2022-05-25 06:54:30|1006.84|996.34|1006.75|996.25|1007.11|996.61|1006.72|996.22|18
1653461680000|2022-05-25 06:54:40|1006.87|996.37|1006.8|996.3|1006.87|996.37|1006.77|996.27|8
1653461690000|2022-05-25 06:54:50|1006.82|996.32|1006.82|996.32|1006.83|996.33|1006.77|996.27|4
1653461700000|2022-05-25 06:55:00|1006.77|996.27|1006.71|996.21|1006.77|996.27|1006.28|995.78|10
1653461710000|2022-05-25 06:55:10|1006.07|995.57|1006.04|995.54|1006.07|995.57|1006|995.5|5
1653461720000|2022-05-25 06:55:20|1005.95|995.45|1006.43|995.93|1006.65|996.15|1005.92|995.42|15
1653461730000|2022-05-25 06:55:30|1006.38|995.88|1006.68|996.18|1006.72|996.22|1006.32|995.82|6
1653461740000|2022-05-25 06:55:40|1006.32|995.82|1005.91|995.41|1006.44|995.94|1005.91|995.41|11
1653461750000|2022-05-25 06:55:50|1005.92|995.42|1005.89|995.39|1006.11|995.61|1005.88|995.38|15
1653461760000|2022-05-25 06:56:00|1005.91|995.41|1005.6|995.1|1006.01|995.51|1005.51|995.01|19
1653461770000|2022-05-25 06:56:10|1005.62|995.12|1004.91|994.41|1005.71|995.21|1004.85|994.35|19
1653461780000|2022-05-25 06:56:20|1004.85|994.35|1004.62|994.12|1004.85|994.35|1004.42|993.92|25
1653461790000|2022-05-25 06:56:30|1004.55|994.05|1004.37|993.87|1004.62|994.12|1004.37|993.87|17
1653461800000|2022-05-25 06:56:40|1004.35|993.85|1004.34|993.84|1004.42|993.92|1004.3|993.8|19
1653461810000|2022-05-25 06:56:50|1004.3|993.8|1005.62|995.12|1005.62|995.12|1004.25|993.75|17
1653461820000|2022-05-25 06:57:00|1005.06|994.56|1004.79|994.29|1005.46|994.96|1004.75|994.25|24
1653461830000|2022-05-25 06:57:10|1004.76|994.26|1004.75|994.25|1004.82|994.32|1004.75|994.25|12
1653461840000|2022-05-25 06:57:20|1004.76|994.26|1004.75|994.25|1004.76|994.26|1004.75|994.25|2
1653461860000|2022-05-25 06:57:40|1004.68|994.18|1004.4|993.9|1004.68|994.18|1004.4|993.9|4
1653461870000|2022-05-25 06:57:50|1004.68|994.18|1004.7|994.2|1004.7|994.2|1004.52|994.02|4
1653461880000|2022-05-25 06:58:00|1004.84|994.34|1004.87|994.37|1004.91|994.41|1004.73|994.23|18
1653461890000|2022-05-25 06:58:10|1004.8|994.3|1004.87|994.37|1004.87|994.37|1004.75|994.25|6
1653461900000|2022-05-25 06:58:20|1004.8|994.3|1004.87|994.37|1004.87|994.37|1004.8|994.3|2
1653461910000|2022-05-25 06:58:30|1004.88|994.38|1005.78|995.28|1005.94|995.44|1004.88|994.38|25
1653461920000|2022-05-25 06:58:40|1005.79|995.29|1005.94|995.44|1005.94|995.44|1005.79|995.29|9
1653461930000|2022-05-25 06:58:50|1006.05|995.55|1005.94|995.44|1006.05|995.55|1005.94|995.44|4
1653461940000|2022-05-25 06:59:00|1006.17|995.67|1005.78|995.28|1006.37|995.87|1005.33|994.83|15
1653461950000|2022-05-25 06:59:10|1005.76|995.26|1005.45|994.95|1005.78|995.28|1005.21|994.71|15
1653461960000|2022-05-25 06:59:20|1005.39|994.89|1005.22|994.72|1005.45|994.95|1005.15|994.65|14
1653461970000|2022-05-25 06:59:30|1005.38|994.88|1005.27|994.77|1005.72|995.22|1005.22|994.72|10
1653461980000|2022-05-25 06:59:40|1005.22|994.72|1005.33|994.83|1005.4|994.9|1005.22|994.72|9
1653461990000|2022-05-25 06:59:50|1005.76|995.26|1005.94|995.44|1006.44|995.94|1005.33|994.83|18
1653462000000|2022-05-25 07:00:00|1006.44|995.94|1005.4|994.9|1006.44|995.94|1005.16|994.66|28
1653462010000|2022-05-25 07:00:10|1005.21|994.71|1004.82|994.32|1005.45|994.95|1004.75|994.25|16
1653462020000|2022-05-25 07:00:20|1004.75|994.25|1004.72|994.22|1004.86|994.36|1004.72|994.22|19
1653462030000|2022-05-25 07:00:30|1004.7|994.2|1005.66|995.16|1005.66|995.16|1004.7|994.2|21
1653462040000|2022-05-25 07:00:40|1005.61|995.11|1005.65|995.15|1005.81|995.31|1005.5|995|14
1653462050000|2022-05-25 07:00:50|1005.6|995.1|1005.57|995.07|1005.65|995.15|1005.45|994.95|14
1653462060000|2022-05-25 07:01:00|1005.6|995.1|1004.87|994.37|1005.6|995.1|1004.81|994.31|22
1653462070000|2022-05-25 07:01:10|1004.81|994.31|1004.51|994.01|1004.88|994.38|1004.51|994.01|10
1653462080000|2022-05-25 07:01:20|1004.5|994|1004.32|993.82|1004.5|994|1004.32|993.82|4
1653462090000|2022-05-25 07:01:30|1004.41|993.91|1004.41|993.91|1004.41|993.91|1004.41|993.91|1
1653462100000|2022-05-25 07:01:40|1004.37|993.87|1004.25|993.75|1004.41|993.91|1004.25|993.75|5
1653462110000|2022-05-25 07:01:50|1004.34|993.84|1003.85|993.35|1004.34|993.84|1003.8|993.3|22
1653462120000|2022-05-25 07:02:00|1003.86|993.36|1003.41|992.91|1003.86|993.36|1003.41|992.91|14
1653462130000|2022-05-25 07:02:10|1003.4|992.9|1003.22|992.72|1003.4|992.9|1003|992.5|13
1653462140000|2022-05-25 07:02:20|1003.21|992.71|1002.67|992.17|1003.24|992.74|1002.67|992.17|5
1653462150000|2022-05-25 07:02:30|1002.64|992.14|1002.52|992.02|1002.85|992.35|1002.51|992.01|14
1653462160000|2022-05-25 07:02:40|1002.54|992.04|1002.82|992.32|1002.85|992.35|1002.52|992.02|4
1653462170000|2022-05-25 07:02:50|1002.84|992.34|1002.84|992.34|1002.84|992.34|1002.84|992.34|1
1653462180000|2022-05-25 07:03:00|1002.85|992.35|1003.4|992.9|1003.53|993.03|1002.83|992.33|32
1653462190000|2022-05-25 07:03:10|1003.49|992.99|1003.86|993.36|1003.86|993.36|1003.35|992.85|16
1653462200000|2022-05-25 07:03:20|1003.78|993.28|1003.94|993.44|1003.95|993.45|1003.78|993.28|18
1653462210000|2022-05-25 07:03:30|1003.75|993.25|1003.75|993.25|1003.75|993.25|1003.75|993.25|1
1653462220000|2022-05-25 07:03:40|1003.88|993.38|1004.21|993.71|1004.31|993.81|1003.75|993.25|4
1653462230000|2022-05-25 07:03:50|1004.11|993.61|1003.86|993.36|1004.11|993.61|1003.85|993.35|3
1653462240000|2022-05-25 07:04:00|1003.87|993.37|1003.91|993.41|1003.91|993.41|1003.87|993.37|3
1653462250000|2022-05-25 07:04:10|1003.96|993.46|1003.91|993.41|1004|993.5|1003.87|993.37|16
1653462260000|2022-05-25 07:04:20|1003.96|993.46|1003.77|993.27|1003.96|993.46|1003.77|993.27|8
1653462270000|2022-05-25 07:04:30|1003.78|993.28|1003.77|993.27|1003.78|993.28|1003.77|993.27|2
1653462280000|2022-05-25 07:04:40|1003.5|993|1003.38|992.88|1003.5|993|1002.87|992.37|14
1653462290000|2022-05-25 07:04:50|1003.41|992.91|1003.88|993.38|1003.88|993.38|1003.41|992.91|11
1653462300000|2022-05-25 07:05:00|1004.38|993.88|1003.88|993.38|1004.62|994.12|1003.87|993.37|10
1653462310000|2022-05-25 07:05:10|1003.92|993.42|1003.86|993.36|1003.92|993.42|1003.67|993.17|9
1653462320000|2022-05-25 07:05:20|1003.74|993.24|1003.82|993.32|1003.84|993.34|1003.74|993.24|7
1653462330000|2022-05-25 07:05:30|1003.87|993.37|1003.55|993.05|1003.87|993.37|1003.55|993.05|8
1653462340000|2022-05-25 07:05:40|1003.69|993.19|1003.3|992.8|1003.75|993.25|1003.3|992.8|6
1653462350000|2022-05-25 07:05:50|1003.31|992.81|1003.48|992.98|1003.49|992.99|1003.25|992.75|9
1653462360000|2022-05-25 07:06:00|1003.45|992.95|1003.5|993|1003.81|993.31|1003.2|992.7|13
1653462370000|2022-05-25 07:06:10|1003.52|993.02|1003.6|993.1|1003.66|993.16|1003.52|993.02|8
1653462380000|2022-05-25 07:06:20|1003.62|993.12|1003.51|993.01|1003.67|993.17|1003.49|992.99|12
1653462390000|2022-05-25 07:06:30|1003.54|993.04|1003.46|992.96|1003.55|993.05|1003.46|992.96|5
1653462400000|2022-05-25 07:06:40|1003.47|992.97|1003.52|993.02|1003.52|993.02|1003.47|992.97|6
1653462410000|2022-05-25 07:06:50|1003.51|993.01|1003.54|993.04|1003.85|993.35|1003.47|992.97|12
1653462420000|2022-05-25 07:07:00|1003.53|993.03|1003.95|993.45|1003.95|993.45|1003.53|993.03|15
1653462430000|2022-05-25 07:07:10|1003.99|993.49|1004|993.5|1004.2|993.7|1003.86|993.36|17
1653462440000|2022-05-25 07:07:20|1004.2|993.7|1003.85|993.35|1004.25|993.75|1003.75|993.25|16
1653462450000|2022-05-25 07:07:30|1003.86|993.36|1003.9|993.4|1003.9|993.4|1003.86|993.36|3
1653462460000|2022-05-25 07:07:40|1003.91|993.41|1003.94|993.44|1004.01|993.51|1003.85|993.35|13
1653462470000|2022-05-25 07:07:50|1003.99|993.49|1003.62|993.12|1004.01|993.51|1003.62|993.12|16
1653462480000|2022-05-25 07:08:00|1003.64|993.14|1003.94|993.44|1003.94|993.44|1003.64|993.14|9
1653462510000|2022-05-25 07:08:30|1003.77|993.27|1003.41|992.91|1003.77|993.27|1003.41|992.91|5
1653462520000|2022-05-25 07:08:40|1003.42|992.92|1003.77|993.27|1003.85|993.35|1003.42|992.92|5
1653462530000|2022-05-25 07:08:50|1003.87|993.37|1003.94|993.44|1004.19|993.69|1003.87|993.37|10
1653462560000|2022-05-25 07:09:20|1004.32|993.82|1003.94|993.44|1004.32|993.82|1003.94|993.44|2
1653462570000|2022-05-25 07:09:30|1004.45|993.95|1005.24|994.74|1005.24|994.74|1003.94|993.44|22
1653462580000|2022-05-25 07:09:40|1005.32|994.82|1005.55|995.05|1005.61|995.11|1005.3|994.8|23
1653462590000|2022-05-25 07:09:50|1005.56|995.06|1005.82|995.32|1005.83|995.33|1005.38|994.88|12
1653462610000|2022-05-25 07:10:10|1005.79|995.29|1006.02|995.52|1006.02|995.52|1005.79|995.29|5
1653462620000|2022-05-25 07:10:20|1005.92|995.42|1006.42|995.92|1006.45|995.95|1005.92|995.42|15
1653462630000|2022-05-25 07:10:30|1006.44|995.94|1006.93|996.43|1006.95|996.45|1006.29|995.79|17
1653462640000|2022-05-25 07:10:40|1006.9|996.4|1006.68|996.18|1006.98|996.48|1006.68|996.18|21
1653462650000|2022-05-25 07:10:50|1006.67|996.17|1006.82|996.32|1006.82|996.32|1006.36|995.86|19
1653462660000|2022-05-25 07:11:00|1006.85|996.35|1006.38|995.88|1006.85|996.35|1006.3|995.8|11
1653462670000|2022-05-25 07:11:10|1006.45|995.95|1006.19|995.69|1006.54|996.04|1006.05|995.55|14
1653462680000|2022-05-25 07:11:20|1006.16|995.66|1005.87|995.37|1006.52|996.02|1005.85|995.35|22
1653462690000|2022-05-25 07:11:30|1005.88|995.38|1006.01|995.51|1006.31|995.81|1005.88|995.38|18
1653462700000|2022-05-25 07:11:40|1006.1|995.6|1006.01|995.51|1006.33|995.83|1005.95|995.45|17
1653462710000|2022-05-25 07:11:50|1005.95|995.45|1006.01|995.51|1006.01|995.51|1005.95|995.45|2
1653462720000|2022-05-25 07:12:00|1006.71|996.21|1006.86|996.36|1006.87|996.37|1006.71|996.21|7
1653462730000|2022-05-25 07:12:10|1006.94|996.44|1006.69|996.19|1006.94|996.44|1006.67|996.17|7
1653462740000|2022-05-25 07:12:20|1006.7|996.2|1006.17|995.67|1006.89|996.39|1006.17|995.67|21
1653462750000|2022-05-25 07:12:30|1006.21|995.71|1006.36|995.86|1006.37|995.87|1006.21|995.71|12
1653462760000|2022-05-25 07:12:40|1006.21|995.71|1006.33|995.83|1006.34|995.84|1006.21|995.71|10
1653462770000|2022-05-25 07:12:50|1006.31|995.81|1006.09|995.59|1006.31|995.81|1005.85|995.35|19
1653462780000|2022-05-25 07:13:00|1006.15|995.65|1006.15|995.65|1006.15|995.65|1005.84|995.34|10
1653462790000|2022-05-25 07:13:10|1005.85|995.35|1006.21|995.71|1006.43|995.93|1005.84|995.34|20
1653462800000|2022-05-25 07:13:20|1006.4|995.9|1006.38|995.88|1006.4|995.9|1006.16|995.66|13
1653462810000|2022-05-25 07:13:30|1006.36|995.86|1006.15|995.65|1006.4|995.9|1006.15|995.65|17
1653462820000|2022-05-25 07:13:40|1006.33|995.83|1005.62|995.12|1006.38|995.88|1005.62|995.12|11
1653462830000|2022-05-25 07:13:50|1005.48|994.98|1005.58|995.08|1005.58|995.08|1005.45|994.95|14
1653462840000|2022-05-25 07:14:00|1005.47|994.97|1005.87|995.37|1005.97|995.47|1005.47|994.97|11
1653462850000|2022-05-25 07:14:10|1005.79|995.29|1005.81|995.31|1005.81|995.31|1005.79|995.29|2
1653462860000|2022-05-25 07:14:20|1005.84|995.34|1005.84|995.34|1005.84|995.34|1005.84|995.34|1
1653462870000|2022-05-25 07:14:30|1005.86|995.36|1005.98|995.48|1005.98|995.48|1005.86|995.36|8
1653462880000|2022-05-25 07:14:40|1005.87|995.37|1006.01|995.51|1006.01|995.51|1005.87|995.37|7
1653462910000|2022-05-25 07:15:10|1005.98|995.48|1006.01|995.51|1006.01|995.51|1005.98|995.48|2
1653462930000|2022-05-25 07:15:30|1005.82|995.32|1006.01|995.51|1006.1|995.6|1005.8|995.3|10
1653462940000|2022-05-25 07:15:40|1006.32|995.82|1006.33|995.83|1006.33|995.83|1006.32|995.82|2
1653462950000|2022-05-25 07:15:50|1006.01|995.51|1006.3|995.8|1006.3|995.8|1005.98|995.48|12
1653462960000|2022-05-25 07:16:00|1006.26|995.76|1005.58|995.08|1006.26|995.76|1005.53|995.03|24
1653462970000|2022-05-25 07:16:10|1005.6|995.1|1006.06|995.56|1006.06|995.56|1005.6|995.1|10
1653462980000|2022-05-25 07:16:20|1005.78|995.28|1005.32|994.82|1006.06|995.56|1005.32|994.82|15
1653462990000|2022-05-25 07:16:30|1005.35|994.85|1005.39|994.89|1005.57|995.07|1005.3|994.8|14
1653463000000|2022-05-25 07:16:40|1005.58|995.08|1005.36|994.86|1005.58|995.08|1005.36|994.86|8
1653463010000|2022-05-25 07:16:50|1005.35|994.85|1005.31|994.81|1005.35|994.85|1005.31|994.81|4
1653463020000|2022-05-25 07:17:00|1004.72|994.22|1004.69|994.19|1004.72|994.22|1004.23|993.73|11
1653463030000|2022-05-25 07:17:10|1004.8|994.3|1004.3|993.8|1004.8|994.3|1004.3|993.8|11
1653463040000|2022-05-25 07:17:20|1004.5|994|1004.35|993.85|1004.56|994.06|1004.24|993.74|18
1653463050000|2022-05-25 07:17:30|1004.24|993.74|1004.24|993.74|1004.35|993.85|1004.24|993.74|3
1653463060000|2022-05-25 07:17:40|1004.35|993.85|1005.22|994.72|1005.4|994.9|1004.35|993.85|26
1653463070000|2022-05-25 07:17:50|1005.44|994.94|1005.82|995.32|1005.87|995.37|1005.21|994.71|14
1653463080000|2022-05-25 07:18:00|1005.9|995.4|1005.9|995.4|1005.9|995.4|1005.9|995.4|1
1653463090000|2022-05-25 07:18:10|1006.4|995.9|1005.9|995.4|1006.4|995.9|1005.9|995.4|2
1653463100000|2022-05-25 07:18:20|1006.01|995.51|1006.01|995.51|1006.51|996.01|1006.01|995.51|12
1653463110000|2022-05-25 07:18:30|1006.2|995.7|1006.01|995.51|1006.31|995.81|1005.97|995.47|12
1653463130000|2022-05-25 07:18:50|1005.98|995.48|1005.65|995.15|1005.98|995.48|1005.6|995.1|9
1653463140000|2022-05-25 07:19:00|1005.68|995.18|1005.39|994.89|1005.75|995.25|1005.39|994.89|8
1653463150000|2022-05-25 07:19:10|1005.35|994.85|1005.4|994.9|1005.41|994.91|1005.33|994.83|18
1653463160000|2022-05-25 07:19:20|1005.43|994.93|1005.83|995.33|1005.83|995.33|1005.43|994.93|7
1653463170000|2022-05-25 07:19:30|1005.81|995.31|1005.5|995|1005.81|995.31|1005.49|994.99|5
1653463180000|2022-05-25 07:19:40|1005.51|995.01|1005.5|995|1005.51|995.01|1005.5|995|2
1653463190000|2022-05-25 07:19:50|1005.39|994.89|1004.84|994.34|1005.39|994.89|1004.8|994.3|15
1653463200000|2022-05-25 07:20:00|1004.82|994.32|1005.39|994.89|1005.41|994.91|1004.8|994.3|12
1653463210000|2022-05-25 07:20:10|1005.25|994.75|1004.4|993.9|1005.25|994.75|1004.36|993.86|18
1653463220000|2022-05-25 07:20:20|1004.5|994|1004.34|993.84|1004.5|994|1004.34|993.84|7
1653463230000|2022-05-25 07:20:30|1004.48|993.98|1004.41|993.91|1004.48|993.98|1004.35|993.85|9
1653463240000|2022-05-25 07:20:40|1004.48|993.98|1004.41|993.91|1004.48|993.98|1004.41|993.91|2
1653463250000|2022-05-25 07:20:50|1004.4|993.9|1004.46|993.96|1004.5|994|1004.4|993.9|4
1653463260000|2022-05-25 07:21:00|1004.43|993.93|1004.41|993.91|1004.43|993.93|1004.41|993.91|2
1653463290000|2022-05-25 07:21:30|1004.25|993.75|1004.02|993.52|1004.41|993.91|1004.02|993.52|6
1653463300000|2022-05-25 07:21:40|1003.96|993.46|1003.79|993.29|1003.96|993.46|1003.77|993.27|14
1653463310000|2022-05-25 07:21:50|1003.54|993.04|1003.39|992.89|1003.54|993.04|1003.39|992.89|4
1653463320000|2022-05-25 07:22:00|1003.23|992.73|1003.35|992.85|1003.38|992.88|1003.23|992.73|14
1653463330000|2022-05-25 07:22:10|1003.37|992.87|1003.4|992.9|1003.41|992.91|1003.33|992.83|8
1653463340000|2022-05-25 07:22:20|1003.36|992.86|1003.35|992.85|1003.42|992.92|1003.35|992.85|22
1653463350000|2022-05-25 07:22:30|1003.33|992.83|1003.36|992.86|1003.45|992.95|1003.32|992.82|15
1653463360000|2022-05-25 07:22:40|1003.33|992.83|1003.31|992.81|1003.45|992.95|1003.3|992.8|13
1653463370000|2022-05-25 07:22:50|1003.3|992.8|1003.3|992.8|1003.32|992.82|1003.3|992.8|3
1653463390000|2022-05-25 07:23:10|1003.34|992.84|1003.58|993.08|1003.63|993.13|1003.34|992.84|10
1653463400000|2022-05-25 07:23:20|1003.56|993.06|1003.54|993.04|1003.56|993.06|1003.45|992.95|10
1653463410000|2022-05-25 07:23:30|1003.38|992.88|1003.31|992.81|1003.5|993|1003.31|992.81|7
1653463420000|2022-05-25 07:23:40|1003.36|992.86|1003.57|993.07|1003.58|993.08|1003.3|992.8|11
1653463430000|2022-05-25 07:23:50|1003.58|993.08|1004.26|993.76|1004.52|994.02|1003.58|993.08|20
1653463440000|2022-05-25 07:24:00|1004.28|993.78|1004.28|993.78|1004.55|994.05|1004.23|993.73|13
1653463450000|2022-05-25 07:24:10|1004.26|993.76|1003.96|993.46|1004.26|993.76|1003.83|993.33|11
1653463460000|2022-05-25 07:24:20|1003.97|993.47|1003.94|993.44|1003.97|993.47|1003.85|993.35|9
1653463470000|2022-05-25 07:24:30|1003.96|993.46|1004.27|993.77|1004.58|994.08|1003.96|993.46|20
1653463480000|2022-05-25 07:24:40|1004.28|993.78|1004.27|993.77|1004.29|993.79|1004.26|993.76|4
1653463490000|2022-05-25 07:24:50|1004.26|993.76|1004.7|994.2|1004.71|994.21|1004.26|993.76|6
1653463500000|2022-05-25 07:25:00|1004.71|994.21|1004.5|994|1004.71|994.21|1004.2|993.7|3
1653463510000|2022-05-25 07:25:10|1004.2|993.7|1004.41|993.91|1004.41|993.91|1004.2|993.7|8
1653463520000|2022-05-25 07:25:20|1004.34|993.84|1004.22|993.72|1004.34|993.84|1004.22|993.72|8
1653463530000|2022-05-25 07:25:30|1004.23|993.73|1004.15|993.65|1004.4|993.9|1004.12|993.62|13
1653463540000|2022-05-25 07:25:40|1004.17|993.67|1004.15|993.65|1004.18|993.68|1004.15|993.65|4
1653463550000|2022-05-25 07:25:50|1004.18|993.68|1004.81|994.31|1004.82|994.32|1004.18|993.68|9
1653463560000|2022-05-25 07:26:00|1004.78|994.28|1004.73|994.23|1004.79|994.29|1004.73|994.23|12
1653463570000|2022-05-25 07:26:10|1004.74|994.24|1004.75|994.25|1004.81|994.31|1004.73|994.23|19
1653463580000|2022-05-25 07:26:20|1004.76|994.26|1004.77|994.27|1004.78|994.28|1004.74|994.24|13
1653463590000|2022-05-25 07:26:30|1004.75|994.25|1004.81|994.31|1004.81|994.31|1004.74|994.24|9
1653463610000|2022-05-25 07:26:50|1005.22|994.72|1005.05|994.55|1005.3|994.8|1005.05|994.55|7
1653463620000|2022-05-25 07:27:00|1005.19|994.69|1005.19|994.69|1005.3|994.8|1005.05|994.55|5
1653463630000|2022-05-25 07:27:10|1005.05|994.55|1005.05|994.55|1005.19|994.69|1005.05|994.55|3
1653463650000|2022-05-25 07:27:30|1005.17|994.67|1005.26|994.76|1005.28|994.78|1005.17|994.67|6
1653463660000|2022-05-25 07:27:40|1005.23|994.73|1005.07|994.57|1005.23|994.73|1005.07|994.57|8
1653463670000|2022-05-25 07:27:50|1005.18|994.68|1005.07|994.57|1005.18|994.68|1005.07|994.57|12
1653463680000|2022-05-25 07:28:00|1005.09|994.59|1005.07|994.57|1005.1|994.6|1005.07|994.57|6
1653463690000|2022-05-25 07:28:10|1005.3|994.8|1005.1|994.6|1005.35|994.85|1005.04|994.54|7
1653463700000|2022-05-25 07:28:20|1005.36|994.86|1005.73|995.23|1005.73|995.23|1005.25|994.75|10
1653463710000|2022-05-25 07:28:30|1005.78|995.28|1005.75|995.25|1005.83|995.33|1005.71|995.21|13
1653463720000|2022-05-25 07:28:40|1005.77|995.27|1005.75|995.25|1005.77|995.27|1005.75|995.25|2
1653463730000|2022-05-25 07:28:50|1005.68|995.18|1005.13|994.63|1005.7|995.2|1005.12|994.62|14
1653463740000|2022-05-25 07:29:00|1005.14|994.64|1005.24|994.74|1005.33|994.83|1005.11|994.61|24
1653463750000|2022-05-25 07:29:10|1005.15|994.65|1005.16|994.66|1005.22|994.72|1005.15|994.65|8
1653463760000|2022-05-25 07:29:20|1005.11|994.61|1004.96|994.46|1005.11|994.61|1004.96|994.46|3
1653463770000|2022-05-25 07:29:30|1004.77|994.27|1004.75|994.25|1004.98|994.48|1004.75|994.25|12
1653463780000|2022-05-25 07:29:40|1003.87|993.37|1003.7|993.2|1004.35|993.85|1003.28|992.78|18
1653463790000|2022-05-25 07:29:50|1003.63|993.13|1003.12|992.62|1003.63|993.13|1003.08|992.58|17
1653463800000|2022-05-25 07:30:00|1003.47|992.97|1002.6|992.1|1003.48|992.98|1002.6|992.1|11
1653463810000|2022-05-25 07:30:10|1002.54|992.04|1002.49|991.99|1002.87|992.37|1002.49|991.99|5
1653463850000|2022-05-25 07:30:50|1002.17|991.67|1001.95|991.45|1002.17|991.67|1001.95|991.45|4
1653463860000|2022-05-25 07:31:00|1002.13|991.63|1001.83|991.33|1002.13|991.63|1001.75|991.25|8
1653463870000|2022-05-25 07:31:10|1001.8|991.3|1000.98|990.48|1001.86|991.36|1000.98|990.48|22
1653463880000|2022-05-25 07:31:20|1000.99|990.49|1001.79|991.29|1001.81|991.31|1000.99|990.49|11
1653463890000|2022-05-25 07:31:30|1001.78|991.28|1001.79|991.29|1001.79|991.29|1001.73|991.23|7
1653463900000|2022-05-25 07:31:40|1001.73|991.23|1001.76|991.26|1001.76|991.26|1001.73|991.23|9
1653463910000|2022-05-25 07:31:50|1001.73|991.23|1001.75|991.25|1001.76|991.26|1001.69|991.19|10
1653463930000|2022-05-25 07:32:10|1001.76|991.26|1001.77|991.27|1001.77|991.27|1001.76|991.26|2
1653463940000|2022-05-25 07:32:20|1001.75|991.25|1000.91|990.41|1001.77|991.27|1000.78|990.28|10
1653463950000|2022-05-25 07:32:30|1000.93|990.43|1000.82|990.32|1000.93|990.43|1000.8|990.3|18
1653463960000|2022-05-25 07:32:40|1000.8|990.3|1000.82|990.32|1000.82|990.32|1000.8|990.3|2
1653463970000|2022-05-25 07:32:50|1000.8|990.3|1000.85|990.35|1000.85|990.35|1000.8|990.3|4
1653463980000|2022-05-25 07:33:00|1000.75|990.25|1000.92|990.42|1000.92|990.42|1000.69|990.19|17
1653463990000|2022-05-25 07:33:10|1000.89|990.39|1001.78|991.28|1001.88|991.38|1000.79|990.29|21
1653464000000|2022-05-25 07:33:20|1001.79|991.29|1001.76|991.26|1001.79|991.29|1001.71|991.21|10
1653464010000|2022-05-25 07:33:30|1001.75|991.25|1001.73|991.23|1001.75|991.25|1001.7|991.2|5
1653464020000|2022-05-25 07:33:40|1001.74|991.24|1001.76|991.26|1001.85|991.35|1001.74|991.24|9
1653464030000|2022-05-25 07:33:50|1001.75|991.25|1001.78|991.28|1001.82|991.32|1001.73|991.23|13
1653464040000|2022-05-25 07:34:00|1001.79|991.29|1001.75|991.25|1001.79|991.29|1001.72|991.22|10
1653464050000|2022-05-25 07:34:10|1001.74|991.24|1001.83|991.33|1001.83|991.33|1001.74|991.24|9
1653464060000|2022-05-25 07:34:20|1001.84|991.34|1001.86|991.36|1001.86|991.36|1001.82|991.32|8
1653464070000|2022-05-25 07:34:30|1001.76|991.26|1001.75|991.25|1001.76|991.26|1001.75|991.25|2
1653464080000|2022-05-25 07:34:40|1001.84|991.34|1001.76|991.26|1001.84|991.34|1001.75|991.25|8
1653464090000|2022-05-25 07:34:50|1001.75|991.25|1001.71|991.21|1001.8|991.3|1001.67|991.17|18
1653464100000|2022-05-25 07:35:00|1001.72|991.22|1001.82|991.32|1001.83|991.33|1001.72|991.22|14
1653464110000|2022-05-25 07:35:10|1001.84|991.34|1001.8|991.3|1002.05|991.55|1001.73|991.23|15
1653464120000|2022-05-25 07:35:20|1001.78|991.28|1001.88|991.38|1001.92|991.42|1001.77|991.27|18
1653464130000|2022-05-25 07:35:30|1001.91|991.41|1001.89|991.39|1001.91|991.41|1001.88|991.38|7
1653464140000|2022-05-25 07:35:40|1001.9|991.4|1002.59|992.09|1002.75|992.25|1001.88|991.38|13
1653464150000|2022-05-25 07:35:50|1002.75|992.25|1002.88|992.38|1002.88|992.38|1002.6|992.1|13
1653464160000|2022-05-25 07:36:00|1002.79|992.29|1002.84|992.34|1002.88|992.38|1002.77|992.27|14
1653464170000|2022-05-25 07:36:10|1002.78|992.28|1002.8|992.3|1002.83|992.33|1002.75|992.25|6
1653464180000|2022-05-25 07:36:20|1002.81|992.31|1002.79|992.29|1002.82|992.32|1002.79|992.29|8
1653464190000|2022-05-25 07:36:30|1002.78|992.28|1001.85|991.35|1002.83|992.33|1001.85|991.35|10
1653464200000|2022-05-25 07:36:40|1002.01|991.51|1001.86|991.36|1002.01|991.51|1001.85|991.35|8
1653464210000|2022-05-25 07:36:50|1001.9|991.4|1001.78|991.28|1001.98|991.48|1001.36|990.86|21
1653464220000|2022-05-25 07:37:00|1001.79|991.29|1001.73|991.23|1001.83|991.33|1001.23|990.73|18
1653464230000|2022-05-25 07:37:10|1001.74|991.24|1001.11|990.61|1001.74|991.24|1001.1|990.6|18
1653464240000|2022-05-25 07:37:20|1001.27|990.77|1001.01|990.51|1001.29|990.79|1000.75|990.25|12
1653464250000|2022-05-25 07:37:30|1000.92|990.42|1000.51|990.01|1000.92|990.42|1000.35|989.85|16
1653464260000|2022-05-25 07:37:40|1000.5|990|1000.71|990.21|1000.76|990.26|1000.24|989.74|19
1653464270000|2022-05-25 07:37:50|1000.76|990.26|1000.76|990.26|1000.76|990.26|1000.71|990.21|3
1653464280000|2022-05-25 07:38:00|1000.82|990.32|1001.3|990.8|1001.34|990.84|1000.82|990.32|8
1653464290000|2022-05-25 07:38:10|1001.33|990.83|1001.78|991.28|1002.17|991.67|1001.33|990.83|25
1653464300000|2022-05-25 07:38:20|1001.8|991.3|1001.99|991.49|1002.7|992.2|1001.8|991.3|25
1653464310000|2022-05-25 07:38:30|1002|991.5|1002.71|992.21|1002.71|992.21|1001.94|991.44|11
1653464320000|2022-05-25 07:38:40|1002.67|992.17|1002.71|992.21|1002.75|992.25|1002.05|991.55|28
1653464330000|2022-05-25 07:38:50|1002.67|992.17|1002.62|992.12|1002.75|992.25|1001.92|991.42|17
1653464340000|2022-05-25 07:39:00|1002.65|992.15|1002.25|991.75|1002.66|992.16|1002.14|991.64|15
1653464350000|2022-05-25 07:39:10|1002.28|991.78|1001.83|991.33|1002.31|991.81|1001.75|991.25|15
1653464360000|2022-05-25 07:39:20|1001.86|991.36|1002.13|991.63|1002.56|992.06|1001.86|991.36|20
1653464370000|2022-05-25 07:39:30|1002.32|991.82|1002.18|991.68|1002.42|991.92|1002.14|991.64|23
1653464380000|2022-05-25 07:39:40|1002.14|991.64|1002|991.5|1002.33|991.83|1001.9|991.4|17
1653464390000|2022-05-25 07:39:50|1001.97|991.47|1002|991.5|1002.17|991.67|1001.75|991.25|15
1653464400000|2022-05-25 07:40:00|1002.03|991.53|1002.68|992.18|1002.74|992.24|1002.03|991.53|9
1653464410000|2022-05-25 07:40:10|1002.69|992.19|1002.7|992.2|1002.73|992.23|1002.06|991.56|12
1653464420000|2022-05-25 07:40:20|1002.73|992.23|1002.75|992.25|1002.76|992.26|1002.7|992.2|10
1653464430000|2022-05-25 07:40:30|1002.71|992.21|1002.7|992.2|1002.72|992.22|1002.69|992.19|5
1653464440000|2022-05-25 07:40:40|1002.66|992.16|1002.68|992.18|1002.72|992.22|1002.61|992.11|13
1653464450000|2022-05-25 07:40:50|1002.69|992.19|1002.75|992.25|1002.76|992.26|1002.69|992.19|14
1653464460000|2022-05-25 07:41:00|1002.76|992.26|1003.68|993.18|1003.7|993.2|1002.75|992.25|19
1653464470000|2022-05-25 07:41:10|1003.7|993.2|1003.68|993.18|1003.7|993.2|1002.89|992.39|25
1653464480000|2022-05-25 07:41:20|1003.7|993.2|1003.81|993.31|1003.82|993.32|1003.7|993.2|12
1653464490000|2022-05-25 07:41:30|1003.75|993.25|1003.81|993.31|1003.82|993.32|1003.75|993.25|9
1653464500000|2022-05-25 07:41:40|1003.79|993.29|1003.75|993.25|1003.87|993.37|1003.75|993.25|9
1653464510000|2022-05-25 07:41:50|1003.8|993.3|1003.75|993.25|1003.8|993.3|1003.6|993.1|12
1653464520000|2022-05-25 07:42:00|1003.66|993.16|1003.29|992.79|1003.75|993.25|1003.14|992.64|20
1653464530000|2022-05-25 07:42:10|1003.53|993.03|1003.69|993.19|1003.69|993.19|1003.25|992.75|21
1653464540000|2022-05-25 07:42:20|1003.45|992.95|1003.73|993.23|1003.75|993.25|1003.44|992.94|12
1653464550000|2022-05-25 07:42:30|1003.85|993.35|1003.87|993.37|1003.9|993.4|1003.69|993.19|13
1653464560000|2022-05-25 07:42:40|1003.75|993.25|1003.87|993.37|1004.17|993.67|1003.75|993.25|17
1653464570000|2022-05-25 07:42:50|1004.17|993.67|1003.72|993.22|1004.45|993.95|1003.71|993.21|22
1653464580000|2022-05-25 07:43:00|1003.73|993.23|1003.82|993.32|1003.82|993.32|1003.71|993.21|14
1653464590000|2022-05-25 07:43:10|1003.83|993.33|1003.84|993.34|1003.84|993.34|1003.7|993.2|17
1653464600000|2022-05-25 07:43:20|1003.85|993.35|1003.79|993.29|1004.56|994.06|1003.79|993.29|11
1653464610000|2022-05-25 07:43:30|1003.71|993.21|1003.78|993.28|1003.82|993.32|1003.71|993.21|13
1653464620000|2022-05-25 07:43:40|1003.79|993.29|1003.84|993.34|1003.84|993.34|1003.72|993.22|12
1653464630000|2022-05-25 07:43:50|1003.85|993.35|1003.86|993.36|1003.86|993.36|1003.73|993.23|6
1653464640000|2022-05-25 07:44:00|1004|993.5|1003.95|993.45|1004.2|993.7|1003.95|993.45|12
1653464650000|2022-05-25 07:44:10|1004.11|993.61|1003.95|993.45|1004.25|993.75|1003.95|993.45|16
1653464660000|2022-05-25 07:44:20|1004.12|993.62|1003.95|993.45|1004.38|993.88|1003.95|993.45|12
1653464690000|2022-05-25 07:44:50|1004.45|993.95|1003.95|993.45|1004.45|993.95|1003.95|993.45|6
1653464700000|2022-05-25 07:45:00|1004.43|993.93|1003.75|993.25|1004.46|993.96|1003.71|993.21|10
1653464710000|2022-05-25 07:45:10|1003.82|993.32|1003.75|993.25|1003.82|993.32|1003.75|993.25|2
1653464720000|2022-05-25 07:45:20|1003.87|993.37|1003.75|993.25|1003.93|993.43|1003.75|993.25|6
1653464730000|2022-05-25 07:45:30|1003.88|993.38|1003.81|993.31|1003.94|993.44|1003.76|993.26|13
1653464740000|2022-05-25 07:45:40|1003.8|993.3|1003.19|992.69|1003.94|993.44|1003.19|992.69|16
1653464750000|2022-05-25 07:45:50|1003.2|992.7|1002.95|992.45|1003.2|992.7|1002.95|992.45|20
1653464760000|2022-05-25 07:46:00|1002.6|992.1|1002.83|992.33|1002.83|992.33|1002.55|992.05|12
1653464770000|2022-05-25 07:46:10|1002.67|992.17|1002.54|992.04|1002.85|992.35|1002.24|991.74|17
1653464780000|2022-05-25 07:46:20|1002.63|992.13|1002.17|991.67|1002.63|992.13|1001.8|991.3|26
1653464790000|2022-05-25 07:46:30|1002.13|991.63|1002.73|992.23|1002.74|992.24|1002.12|991.62|8
1653464800000|2022-05-25 07:46:40|1002.74|992.24|1002.78|992.28|1002.8|992.3|1002.74|992.24|9
1653464810000|2022-05-25 07:46:50|1002.79|992.29|1002.85|992.35|1002.94|992.44|1002.75|992.25|13
1653464820000|2022-05-25 07:47:00|1003.35|992.85|1004.6|994.1|1004.78|994.28|1003.35|992.85|26
1653464830000|2022-05-25 07:47:10|1004.68|994.18|1005.22|994.72|1005.32|994.82|1004.68|994.18|19
1653464840000|2022-05-25 07:47:20|1005.23|994.73|1005.3|994.8|1005.32|994.82|1005.23|994.73|6
1653464850000|2022-05-25 07:47:30|1005.29|994.79|1005.32|994.82|1005.33|994.83|1005.1|994.6|26
1653464860000|2022-05-25 07:47:40|1005.3|994.8|1005.29|994.79|1005.34|994.84|1005.15|994.65|12
1653464870000|2022-05-25 07:47:50|1005.28|994.78|1005.25|994.75|1005.32|994.82|1005.16|994.66|10
1653464880000|2022-05-25 07:48:00|1005.29|994.79|1005.72|995.22|1005.72|995.22|1005.14|994.64|18
1653464890000|2022-05-25 07:48:10|1005.69|995.19|1005.72|995.22|1005.72|995.22|1005.69|995.19|3
1653464900000|2022-05-25 07:48:20|1005.73|995.23|1005.82|995.32|1005.84|995.34|1005.73|995.23|5
1653464930000|2022-05-25 07:48:50|1005.76|995.26|1005.76|995.26|1005.76|995.26|1005.76|995.26|1
1653464940000|2022-05-25 07:49:00|1005.77|995.27|1005.84|995.34|1005.87|995.37|1005.77|995.27|8
1653464950000|2022-05-25 07:49:10|1005.75|995.25|1005.84|995.34|1005.86|995.36|1005.75|995.25|12
1653464960000|2022-05-25 07:49:20|1005.85|995.35|1005.85|995.35|1005.85|995.35|1005.75|995.25|8
1653464970000|2022-05-25 07:49:30|1005.86|995.36|1006.63|996.13|1006.63|996.13|1005.84|995.34|18
1653464980000|2022-05-25 07:49:40|1006.58|996.08|1006.33|995.83|1006.61|996.11|1006.31|995.81|7
1653464990000|2022-05-25 07:49:50|1006.53|996.03|1006.62|996.12|1006.67|996.17|1006.53|996.03|12
1653465000000|2022-05-25 07:50:00|1006.57|996.07|1006.7|996.2|1006.7|996.2|1006.57|996.07|12
1653465010000|2022-05-25 07:50:10|1006.69|996.19|1006.66|996.16|1006.72|996.22|1006.66|996.16|7
1653465020000|2022-05-25 07:50:20|1006.67|996.17|1006.75|996.25|1006.75|996.25|1006.64|996.14|12
1653465030000|2022-05-25 07:50:30|1006.71|996.21|1006.83|996.33|1006.83|996.33|1006.69|996.19|10
1653465050000|2022-05-25 07:50:50|1006.82|996.32|1006.77|996.27|1006.82|996.32|1006.73|996.23|5
1653465060000|2022-05-25 07:51:00|1006.72|996.22|1006.26|995.76|1006.77|996.27|1006.15|995.65|13
1653465070000|2022-05-25 07:51:10|1006.23|995.73|1006.21|995.71|1006.23|995.73|1006.2|995.7|4
1653465080000|2022-05-25 07:51:20|1006.16|995.66|1006.28|995.78|1006.33|995.83|1006.16|995.66|6
1653465090000|2022-05-25 07:51:30|1006.27|995.77|1006.28|995.78|1006.28|995.78|1006.27|995.77|2
1653465100000|2022-05-25 07:51:40|1006.25|995.75|1006.25|995.75|1006.6|996.1|1006.24|995.74|10
1653465110000|2022-05-25 07:51:50|1006.24|995.74|1006.24|995.74|1006.48|995.98|1006.24|995.74|7
1653465120000|2022-05-25 07:52:00|1006.02|995.52|1005.91|995.41|1006.05|995.55|1005.75|995.25|15
1653465130000|2022-05-25 07:52:10|1005.93|995.43|1005.93|995.43|1006.23|995.73|1005.93|995.43|3
1653465140000|2022-05-25 07:52:20|1005.77|995.27|1005.78|995.28|1005.78|995.28|1005.75|995.25|4
1653465150000|2022-05-25 07:52:30|1005.76|995.26|1005.78|995.28|1005.9|995.4|1005.75|995.25|19
1653465160000|2022-05-25 07:52:40|1005.88|995.38|1005.84|995.34|1005.91|995.41|1005.75|995.25|17
1653465170000|2022-05-25 07:52:50|1005.87|995.37|1005.82|995.32|1005.9|995.4|1005.75|995.25|8
1653465190000|2022-05-25 07:53:10|1005.84|995.34|1006.78|996.28|1006.78|996.28|1005.84|995.34|17
1653465200000|2022-05-25 07:53:20|1006.73|996.23|1006.73|996.23|1006.76|996.26|1006.72|996.22|14
1653465210000|2022-05-25 07:53:30|1006.71|996.21|1006.73|996.23|1006.73|996.23|1006.71|996.21|3
1653465220000|2022-05-25 07:53:40|1006.72|996.22|1006.71|996.21|1006.73|996.23|1006.71|996.21|4
1653465230000|2022-05-25 07:53:50|1006.72|996.22|1006.73|996.23|1006.73|996.23|1006.72|996.22|2
1653465240000|2022-05-25 07:54:00|1006.72|996.22|1006.71|996.21|1006.72|996.22|1006.71|996.21|4
1653465250000|2022-05-25 07:54:10|1006.72|996.22|1005.75|995.25|1006.72|996.22|1005.75|995.25|14
1653465260000|2022-05-25 07:54:20|1005.8|995.3|1005.8|995.3|1005.8|995.3|1005.8|995.3|1
1653465270000|2022-05-25 07:54:30|1005.75|995.25|1005.33|994.83|1005.75|995.25|1005.33|994.83|4
1653465280000|2022-05-25 07:54:40|1005.3|994.8|1005.79|995.29|1005.79|995.29|1005.25|994.75|6
1653465290000|2022-05-25 07:54:50|1005.67|995.17|1005.79|995.29|1005.79|995.29|1005.67|995.17|5
1653465300000|2022-05-25 07:55:00|1005.76|995.26|1004.9|994.4|1005.76|995.26|1004.75|994.25|10
1653465310000|2022-05-25 07:55:10|1004.94|994.44|1004.82|994.32|1004.94|994.44|1004.75|994.25|21
1653465320000|2022-05-25 07:55:20|1004.54|994.04|1003.75|993.25|1004.85|994.35|1003.71|993.21|28
1653465330000|2022-05-25 07:55:30|1003.44|992.94|1002.8|992.3|1003.44|992.94|1002.73|992.23|22
1653465340000|2022-05-25 07:55:40|1002.81|992.31|1002.82|992.32|1002.82|992.32|1002.75|992.25|9
1653465350000|2022-05-25 07:55:50|1002.75|992.25|1003.65|993.15|1003.69|993.19|1002.75|992.25|21
1653465360000|2022-05-25 07:56:00|1003.64|993.14|1003.64|993.14|1003.65|993.15|1003.64|993.14|3
1653465370000|2022-05-25 07:56:10|1003.66|993.16|1003.15|992.65|1003.66|993.16|1003.13|992.63|12
1653465380000|2022-05-25 07:56:20|1003.16|992.66|1002.6|992.1|1003.36|992.86|1002.6|992.1|21
1653465390000|2022-05-25 07:56:30|1002.75|992.25|1002.78|992.28|1002.78|992.28|1002.45|991.95|20
1653465400000|2022-05-25 07:56:40|1002.73|992.23|1002.33|991.83|1002.81|992.31|1002.25|991.75|22
1653465410000|2022-05-25 07:56:50|1002.4|991.9|1001.75|991.25|1002.81|992.31|1001.75|991.25|30
1653465420000|2022-05-25 07:57:00|1001.76|991.26|1001.2|990.7|1001.82|991.32|1001.2|990.7|22
1653465430000|2022-05-25 07:57:10|1001.26|990.76|1001.78|991.28|1001.78|991.28|1001.26|990.76|23
1653465440000|2022-05-25 07:57:20|1001.68|991.18|1001.78|991.28|1001.83|991.33|1001.38|990.88|18
1653465450000|2022-05-25 07:57:30|1001.8|991.3|1001.72|991.22|1001.8|991.3|1001.72|991.22|17
1653465460000|2022-05-25 07:57:40|1001.78|991.28|1001.75|991.25|1001.78|991.28|1001.72|991.22|7
1653465470000|2022-05-25 07:57:50|1001.73|991.23|1001.78|991.28|1001.78|991.28|1001.71|991.21|5
1653465480000|2022-05-25 07:58:00|1001.73|991.23|1002.49|991.99|1002.49|991.99|1001.73|991.23|12
1653465490000|2022-05-25 07:58:10|1002.5|992|1002.4|991.9|1002.62|992.12|1002.4|991.9|6
1653465500000|2022-05-25 07:58:20|1002.41|991.91|1002.4|991.9|1002.42|991.92|1002.4|991.9|3
1653465510000|2022-05-25 07:58:30|1002.41|991.91|1002.62|992.12|1002.63|992.13|1002.41|991.91|6
1653465520000|2022-05-25 07:58:40|1002.61|992.11|1002.69|992.19|1002.69|992.19|1002.59|992.09|3
1653465530000|2022-05-25 07:58:50|1002.61|992.11|1002.55|992.05|1002.61|992.11|1002.55|992.05|9
1653465540000|2022-05-25 07:59:00|1002.6|992.1|1003.78|993.28|1003.78|993.28|1002.51|992.01|20
1653465550000|2022-05-25 07:59:10|1003.75|993.25|1002.75|992.25|1003.81|993.31|1002.75|992.25|20
1653465560000|2022-05-25 07:59:20|1002.8|992.3|1002.83|992.33|1002.83|992.33|1002.75|992.25|5
1653465570000|2022-05-25 07:59:30|1002.78|992.28|1002.95|992.45|1002.97|992.47|1002.77|992.27|21
1653465580000|2022-05-25 07:59:40|1002.91|992.41|1002.93|992.43|1002.93|992.43|1002.91|992.41|3
1653465590000|2022-05-25 07:59:50|1002.75|992.25|1003.61|993.11|1003.61|993.11|1002.75|992.25|12
1653465600000|2022-05-25 08:00:00|1003.53|993.03|1002.9|992.4|1003.53|993.03|1002.85|992.35|8
1653465610000|2022-05-25 08:00:10|1002.87|992.37|1002.75|992.25|1002.87|992.37|1002.74|992.24|15
1653465620000|2022-05-25 08:00:20|1002.76|992.26|1001.85|991.35|1002.77|992.27|1001.76|991.26|24
1653465630000|2022-05-25 08:00:30|1001.76|991.26|1002.77|992.27|1002.83|992.33|1001.75|991.25|19
1653465640000|2022-05-25 08:00:40|1002.78|992.28|1003.86|993.36|1004.29|993.79|1002.75|992.25|22
1653465650000|2022-05-25 08:00:50|1003.83|993.33|1003.4|992.9|1004.7|994.2|1003.1|992.6|31
1653465660000|2022-05-25 08:01:00|1003|992.5|1001.85|991.35|1003.11|992.61|1001.85|991.35|30
1653465670000|2022-05-25 08:01:10|1001.96|991.46|1001.58|991.08|1001.96|991.46|1001.58|991.08|20
1653465680000|2022-05-25 08:01:20|1001.57|991.07|1000.88|990.38|1001.57|991.07|1000.88|990.38|32
1653465690000|2022-05-25 08:01:30|1000.82|990.32|999.75|989.25|1000.82|990.32|999.73|989.23|26
1653465700000|2022-05-25 08:01:40|999.7|989.2|998.75|988.25|999.85|989.35|998.75|988.25|21
1653465710000|2022-05-25 08:01:50|998.86|988.36|998.75|988.25|999|988.5|998.61|988.11|13
1653465720000|2022-05-25 08:02:00|998.5|988|997.61|987.11|998.61|988.11|997.61|987.11|12
1653465730000|2022-05-25 08:02:10|997.54|987.04|997.23|986.73|997.55|987.05|997.14|986.64|28
1653465740000|2022-05-25 08:02:20|997.13|986.63|994.56|984.06|997.19|986.69|994.08|983.58|36
1653465750000|2022-05-25 08:02:30|994.15|983.65|991.87|981.37|994.16|983.66|991.87|981.37|34
1653465760000|2022-05-25 08:02:40|991.86|981.36|992.84|982.34|993.25|982.75|991.79|981.29|20
1653465770000|2022-05-25 08:02:50|992.79|982.29|993.59|983.09|993.62|983.12|992.12|981.62|29
1653465780000|2022-05-25 08:03:00|993.63|983.13|994.68|984.18|994.68|984.18|993.63|983.13|28
1653465790000|2022-05-25 08:03:10|994.74|984.24|993.83|983.33|994.74|984.24|993.67|983.17|15
1653465800000|2022-05-25 08:03:20|993.92|983.42|994.23|983.73|994.23|983.73|993.75|983.25|17
1653465810000|2022-05-25 08:03:30|994.3|983.8|994.75|984.25|994.76|984.26|994.3|983.8|14
1653465820000|2022-05-25 08:03:40|994.65|984.15|994.78|984.28|994.8|984.3|993.97|983.47|23
1653465830000|2022-05-25 08:03:50|994.8|984.3|994.72|984.22|994.8|984.3|994.4|983.9|16
1653465840000|2022-05-25 08:04:00|994.74|984.24|995.96|985.46|995.96|985.46|994.71|984.21|24
1653465850000|2022-05-25 08:04:10|995.97|985.47|996.19|985.69|996.21|985.71|995.78|985.28|16
1653465860000|2022-05-25 08:04:20|996.21|985.71|996.3|985.8|996.3|985.8|996.14|985.64|22
1653465870000|2022-05-25 08:04:30|996.29|985.79|997.92|987.42|997.92|987.42|996.08|985.58|27
1653465880000|2022-05-25 08:04:40|997.78|987.28|998.78|988.28|998.81|988.31|997.78|987.28|18
1653465890000|2022-05-25 08:04:50|998.73|988.23|999.61|989.11|999.61|989.11|998.73|988.23|10
1653465900000|2022-05-25 08:05:00|999.78|989.28|999.78|989.28|999.78|989.28|999.78|989.28|1
1653465910000|2022-05-25 08:05:10|999.75|989.25|1000.67|990.17|1000.78|990.28|999.55|989.05|22
1653465920000|2022-05-25 08:05:20|1000.69|990.19|1000.88|990.38|1001|990.5|1000.69|990.19|28
1653465930000|2022-05-25 08:05:30|1000.96|990.46|1001.09|990.59|1001.46|990.96|1000.75|990.25|17
1653465940000|2022-05-25 08:05:40|1000.79|990.29|1001.72|991.22|1001.85|991.35|1000.79|990.29|19
1653465950000|2022-05-25 08:05:50|1001.85|991.35|1001.75|991.25|1001.85|991.35|1001.72|991.22|13
1653465960000|2022-05-25 08:06:00|1001.78|991.28|1001.75|991.25|1001.84|991.34|1001.75|991.25|10
1653465990000|2022-05-25 08:06:30|1001.79|991.29|1002.44|991.94|1002.44|991.94|1001.79|991.29|6
1653466000000|2022-05-25 08:06:40|1002.37|991.87|1001.77|991.27|1002.37|991.87|1001.75|991.25|6
1653466010000|2022-05-25 08:06:50|1001.85|991.35|1002.37|991.87|1002.37|991.87|1001.85|991.35|4
1653466020000|2022-05-25 08:07:00|1002.36|991.86|1001.94|991.44|1002.59|992.09|1001.86|991.36|14
1653466030000|2022-05-25 08:07:10|1002.49|991.99|1001.94|991.44|1002.49|991.99|1001.94|991.44|4
1653466040000|2022-05-25 08:07:20|1002.44|991.94|1001.83|991.33|1002.44|991.94|1001.75|991.25|5
1653466050000|2022-05-25 08:07:30|1001.82|991.32|1001.27|990.77|1002.07|991.57|1001.22|990.72|18
1653466060000|2022-05-25 08:07:40|1002.1|991.6|1001.62|991.12|1002.1|991.6|1001.32|990.82|13
1653466070000|2022-05-25 08:07:50|1001.63|991.13|1001.17|990.67|1001.72|991.22|1001.17|990.67|25
1653466080000|2022-05-25 08:08:00|1001.14|990.64|1001.17|990.67|1001.3|990.8|1001.03|990.53|20
1653466090000|2022-05-25 08:08:10|1001.16|990.66|1001.83|991.33|1001.83|991.33|1000.79|990.29|24
1653466100000|2022-05-25 08:08:20|1001.82|991.32|1001.81|991.31|1002.29|991.79|1001.58|991.08|24
1653466110000|2022-05-25 08:08:30|1001.75|991.25|1001.83|991.33|1001.99|991.49|1001.75|991.25|15
1653466120000|2022-05-25 08:08:40|1001.84|991.34|1001.87|991.37|1001.87|991.37|1001.84|991.34|3
1653466130000|2022-05-25 08:08:50|1002.37|991.87|1001.76|991.26|1002.37|991.87|1001.72|991.22|10
1653466140000|2022-05-25 08:09:00|1001.71|991.21|1001.4|990.9|1001.73|991.23|1001.4|990.9|10
1653466150000|2022-05-25 08:09:10|1001.6|991.1|1000.75|990.25|1001.6|991.1|1000.75|990.25|17
1653466160000|2022-05-25 08:09:20|1000.78|990.28|1001|990.5|1001.09|990.59|1000.75|990.25|17
1653466170000|2022-05-25 08:09:30|1000.8|990.3|1000.75|990.25|1000.8|990.3|1000.75|990.25|2
1653466180000|2022-05-25 08:09:40|1000.98|990.48|1000.94|990.44|1000.98|990.48|1000.93|990.43|3
1653466190000|2022-05-25 08:09:50|1001.54|991.04|1000.95|990.45|1001.67|991.17|1000.95|990.45|6
1653466200000|2022-05-25 08:10:00|1000.85|990.35|1000.85|990.35|1000.85|990.35|1000.85|990.35|1
1653466210000|2022-05-25 08:10:10|1000.75|990.25|1000.75|990.25|1000.75|990.25|1000.75|990.25|1
1653466220000|2022-05-25 08:10:20|1000.93|990.43|1000.75|990.25|1000.93|990.43|1000.41|989.91|11
1653466230000|2022-05-25 08:10:30|1000.54|990.04|1000.75|990.25|1000.9|990.4|1000.41|989.91|11
1653466240000|2022-05-25 08:10:40|1000.44|989.94|1000.26|989.76|1000.44|989.94|999.85|989.35|18
1653466250000|2022-05-25 08:10:50|1000.24|989.74|999.85|989.35|1000.24|989.74|999.85|989.35|4
1653466260000|2022-05-25 08:11:00|999.62|989.12|999.82|989.32|999.85|989.35|999.15|988.65|23
1653466270000|2022-05-25 08:11:10|999.84|989.34|1000.67|990.17|1000.76|990.26|999.84|989.34|27
1653466280000|2022-05-25 08:11:20|1000.71|990.21|1000.62|990.12|1000.71|990.21|1000.58|990.08|18
1653466290000|2022-05-25 08:11:30|1000.65|990.15|1000.49|989.99|1000.65|990.15|1000.24|989.74|10
1653466300000|2022-05-25 08:11:40|1000.5|990|1000.56|990.06|1000.56|990.06|1000.5|990|4
1653466310000|2022-05-25 08:11:50|1000.59|990.09|1000.89|990.39|1001.39|990.89|1000.59|990.09|15
1653466320000|2022-05-25 08:12:00|1001.62|991.12|1001.72|991.22|1001.72|991.22|1001.62|991.12|7
1653466340000|2022-05-25 08:12:20|1001.73|991.23|1002.15|991.65|1002.21|991.71|1001.73|991.23|6
1653466350000|2022-05-25 08:12:30|1001.94|991.44|1002.77|992.27|1002.82|992.32|1001.73|991.23|9
1653466360000|2022-05-25 08:12:40|1003|992.5|1002.87|992.37|1003.29|992.79|1002.79|992.29|22
1653466370000|2022-05-25 08:12:50|1002.76|992.26|1002.84|992.34|1002.86|992.36|1002.76|992.26|10
1653466380000|2022-05-25 08:13:00|1002.83|992.33|1003.76|993.26|1003.76|993.26|1002.83|992.33|18
1653466390000|2022-05-25 08:13:10|1003.77|993.27|1003.76|993.26|1003.8|993.3|1003.76|993.26|6
1653466400000|2022-05-25 08:13:20|1003.77|993.27|1003.78|993.28|1003.79|993.29|1003.76|993.26|7
1653466410000|2022-05-25 08:13:30|1003.79|993.29|1004.17|993.67|1004.17|993.67|1003.76|993.26|10
1653466420000|2022-05-25 08:13:40|1004.4|993.9|1003.97|993.47|1004.4|993.9|1003.95|993.45|17
1653466430000|2022-05-25 08:13:50|1003.98|993.48|1003.95|993.45|1004|993.5|1003.95|993.45|6
1653466440000|2022-05-25 08:14:00|1003.96|993.46|1004|993.5|1004|993.5|1003.96|993.46|3
1653466450000|2022-05-25 08:14:10|1004.34|993.84|1004.34|993.84|1004.55|994.05|1004|993.5|4
1653466460000|2022-05-25 08:14:20|1004|993.5|1004.84|994.34|1005.05|994.55|1004|993.5|20
1653466470000|2022-05-25 08:14:30|1004.85|994.35|1004.85|994.35|1004.92|994.42|1004.85|994.35|6
1653466480000|2022-05-25 08:14:40|1004.87|994.37|1004.79|994.29|1004.87|994.37|1004.76|994.26|4
1653466490000|2022-05-25 08:14:50|1004.76|994.26|1004.77|994.27|1004.78|994.28|1004.75|994.25|6
1653466500000|2022-05-25 08:15:00|1004.79|994.29|1005.07|994.57|1005.42|994.92|1004.77|994.27|16
1653466510000|2022-05-25 08:15:10|1005.19|994.69|1004.85|994.35|1005.23|994.73|1004.85|994.35|23
1653466520000|2022-05-25 08:15:20|1004.97|994.47|1004.87|994.37|1005.05|994.55|1004.85|994.35|16
1653466530000|2022-05-25 08:15:30|1004.86|994.36|1005.57|995.07|1005.7|995.2|1004.84|994.34|20
1653466540000|2022-05-25 08:15:40|1005.66|995.16|1005.07|994.57|1005.66|995.16|1005.07|994.57|9
1653466550000|2022-05-25 08:15:50|1005.57|995.07|1005.03|994.53|1005.57|995.07|1004.98|994.48|11
1653466560000|2022-05-25 08:16:00|1004.85|994.35|1004.9|994.4|1004.9|994.4|1004.75|994.25|3
1653466570000|2022-05-25 08:16:10|1004.82|994.32|1004.88|994.38|1004.88|994.38|1004.75|994.25|8
1653466580000|2022-05-25 08:16:20|1004.9|994.4|1005.2|994.7|1005.21|994.71|1004.85|994.35|15
1653466590000|2022-05-25 08:16:30|1005.18|994.68|1005.18|994.68|1005.24|994.74|1005.18|994.68|9
1653466600000|2022-05-25 08:16:40|1005.23|994.73|1005.32|994.82|1005.32|994.82|1005.23|994.73|6
1653466610000|2022-05-25 08:16:50|1005.31|994.81|1003.9|993.4|1005.31|994.81|1003.9|993.4|14
1653466620000|2022-05-25 08:17:00|1003.89|993.39|1003.7|993.2|1004.15|993.65|1003.7|993.2|11
1653466630000|2022-05-25 08:17:10|1003.66|993.16|1003.88|993.38|1003.88|993.38|1003.57|993.07|15
1653466640000|2022-05-25 08:17:20|1003.87|993.37|1003.89|993.39|1003.94|993.44|1003.87|993.37|8
1653466650000|2022-05-25 08:17:30|1003.78|993.28|1003.89|993.39|1003.92|993.42|1003.73|993.23|22
1653466660000|2022-05-25 08:17:40|1003.99|993.49|1003.52|993.02|1003.99|993.49|1003.35|992.85|26
1653466670000|2022-05-25 08:17:50|1003.37|992.87|1003.83|993.33|1003.85|993.35|1003.32|992.82|25
1653466680000|2022-05-25 08:18:00|1003.8|993.3|1002.79|992.29|1003.8|993.3|1002.78|992.28|13
1653466690000|2022-05-25 08:18:10|1002.83|992.33|1002.95|992.45|1002.95|992.45|1002.77|992.27|10
1653466700000|2022-05-25 08:18:20|1002.84|992.34|1003.8|993.3|1003.8|993.3|1002.84|992.34|16
1653466710000|2022-05-25 08:18:30|1003.81|993.31|1003.92|993.42|1004.22|993.72|1003.81|993.31|22
1653466720000|2022-05-25 08:18:40|1003.94|993.44|1004.18|993.68|1004.18|993.68|1003.92|993.42|26
1653466730000|2022-05-25 08:18:50|1003.96|993.46|1004|993.5|1004.33|993.83|1003.96|993.46|24
1653466740000|2022-05-25 08:19:00|1004.21|993.71|1004.13|993.63|1004.32|993.82|1003.71|993.21|28
1653466750000|2022-05-25 08:19:10|1004.14|993.64|1004.71|994.21|1004.91|994.41|1004.14|993.64|29
1653466760000|2022-05-25 08:19:20|1004.81|994.31|1004.68|994.18|1004.81|994.31|1004.63|994.13|16
1653466770000|2022-05-25 08:19:30|1004.91|994.41|1004.95|994.45|1004.99|994.49|1004.75|994.25|18
1653466780000|2022-05-25 08:19:40|1004.97|994.47|1004.45|993.95|1005|994.5|1004.45|993.95|10
1653466790000|2022-05-25 08:19:50|1004.47|993.97|1003.88|993.38|1004.61|994.11|1003.75|993.25|23
1653466800000|2022-05-25 08:20:00|1003.75|993.25|1004.05|993.55|1004.05|993.55|1003.75|993.25|13
1653466810000|2022-05-25 08:20:10|1004.06|993.56|1004.05|993.55|1004.06|993.56|1004.05|993.55|2
1653466830000|2022-05-25 08:20:30|1004.06|993.56|1004.06|993.56|1004.43|993.93|1004.05|993.55|10
1653466840000|2022-05-25 08:20:40|1004.07|993.57|1004.13|993.63|1004.13|993.63|1004.05|993.55|9
1653466850000|2022-05-25 08:20:50|1004.1|993.6|1003.95|993.45|1004.1|993.6|1003.95|993.45|5
1653466860000|2022-05-25 08:21:00|1003.99|993.49|1004.77|994.27|1004.77|994.27|1003.99|993.49|14
1653466870000|2022-05-25 08:21:10|1004.8|994.3|1004.72|994.22|1005.01|994.51|1004.6|994.1|16
1653466880000|2022-05-25 08:21:20|1004.74|994.24|1004.88|994.38|1005.01|994.51|1004.72|994.22|12
1653466890000|2022-05-25 08:21:30|1004.89|994.39|1004.88|994.38|1004.9|994.4|1004.88|994.38|4
1653466900000|2022-05-25 08:21:40|1004.82|994.32|1004.84|994.34|1004.84|994.34|1004.82|994.32|2
1653466910000|2022-05-25 08:21:50|1004.85|994.35|1004.83|994.33|1004.85|994.35|1004.82|994.32|4
1653466920000|2022-05-25 08:22:00|1004.82|994.32|1004.83|994.33|1004.83|994.33|1004.81|994.31|4
1653466930000|2022-05-25 08:22:10|1004.85|994.35|1004.82|994.32|1004.89|994.39|1004.75|994.25|13
1653466940000|2022-05-25 08:22:20|1004.83|994.33|1003.98|993.48|1004.86|994.36|1003.96|993.46|15
1653466950000|2022-05-25 08:22:30|1004.01|993.51|1004.58|994.08|1004.64|994.14|1003.98|993.48|22
1653466960000|2022-05-25 08:22:40|1004.63|994.13|1003.88|993.38|1004.63|994.13|1003.84|993.34|19
1653466970000|2022-05-25 08:22:50|1003.93|993.43|1003.95|993.45|1003.95|993.45|1003.75|993.25|15
1653466980000|2022-05-25 08:23:00|1003.97|993.47|1004.19|993.69|1004.2|993.7|1003.95|993.45|9
1653466990000|2022-05-25 08:23:10|1004.07|993.57|1004.04|993.54|1004.07|993.57|1004.04|993.54|2
1653467000000|2022-05-25 08:23:20|1004.08|993.58|1003.95|993.45|1004.08|993.58|1003.95|993.45|7
1653467010000|2022-05-25 08:23:30|1003.96|993.46|1003.97|993.47|1004.09|993.59|1003.96|993.46|7
1653467020000|2022-05-25 08:23:40|1004.08|993.58|1004.67|994.17|1004.75|994.25|1003.96|993.46|16
1653467030000|2022-05-25 08:23:50|1004.78|994.28|1005.51|995.01|1005.51|995.01|1004.67|994.17|20
1653467040000|2022-05-25 08:24:00|1005.38|994.88|1005.51|995.01|1005.51|995.01|1005.38|994.88|3
1653467050000|2022-05-25 08:24:10|1005.38|994.88|1004.96|994.46|1005.51|995.01|1004.88|994.38|13
1653467060000|2022-05-25 08:24:20|1004.88|994.38|1004.19|993.69|1004.88|994.38|1004.17|993.67|15
1653467070000|2022-05-25 08:24:30|1004.21|993.71|1004.78|994.28|1004.8|994.3|1004.18|993.68|20
1653467080000|2022-05-25 08:24:40|1004.81|994.31|1004.75|994.25|1004.81|994.31|1004.34|993.84|18
1653467090000|2022-05-25 08:24:50|1004.44|993.94|1004.37|993.87|1004.75|994.25|1004.37|993.87|15
1653467100000|2022-05-25 08:25:00|1004.75|994.25|1004.44|993.94|1004.75|994.25|1004.37|993.87|12
1653467110000|2022-05-25 08:25:10|1004.43|993.93|1004.39|993.89|1004.43|993.93|1004.39|993.89|3
1653467120000|2022-05-25 08:25:20|1004.37|993.87|1004.39|993.89|1004.45|993.95|1004.35|993.85|5
1653467130000|2022-05-25 08:25:30|1004.75|994.25|1004.39|993.89|1004.75|994.25|1004.39|993.89|6
1653467140000|2022-05-25 08:25:40|1004.75|994.25|1004.78|994.28|1004.82|994.32|1004.39|993.89|9
1653467150000|2022-05-25 08:25:50|1004.79|994.29|1004.78|994.28|1004.81|994.31|1004.78|994.28|4
1653467160000|2022-05-25 08:26:00|1004.8|994.3|1003.92|993.42|1004.8|994.3|1003.86|993.36|15
1653467170000|2022-05-25 08:26:10|1003.9|993.4|1002.87|992.37|1003.9|993.4|1002.83|992.33|27
1653467180000|2022-05-25 08:26:20|1002.85|992.35|1003.24|992.74|1003.78|993.28|1002.85|992.35|26
1653467190000|2022-05-25 08:26:30|1003.37|992.87|1003.27|992.77|1003.41|992.91|1003.03|992.53|22
1653467200000|2022-05-25 08:26:40|1003.28|992.78|1003.42|992.92|1003.46|992.96|1003.25|992.75|20
1653467210000|2022-05-25 08:26:50|1003.44|992.94|1003.41|992.91|1003.47|992.97|1003.2|992.7|10
1653467220000|2022-05-25 08:27:00|1003.34|992.84|1003.25|992.75|1003.34|992.84|1003.25|992.75|4
1653467230000|2022-05-25 08:27:10|1003.41|992.91|1003.41|992.91|1003.41|992.91|1003.41|992.91|1
1653467240000|2022-05-25 08:27:20|1003.45|992.95|1003.73|993.23|1003.74|993.24|1003.45|992.95|4
1653467250000|2022-05-25 08:27:30|1003.74|993.24|1003.68|993.18|1003.75|993.25|1003.66|993.16|10
1653467260000|2022-05-25 08:27:40|1003.31|992.81|1003.7|993.2|1003.7|993.2|1003.31|992.81|14
1653467270000|2022-05-25 08:27:50|1003.68|993.18|1003.41|992.91|1003.71|993.21|1003.25|992.75|9
1653467280000|2022-05-25 08:28:00|1003.66|993.16|1003.71|993.21|1003.75|993.25|1003.38|992.88|18
1653467290000|2022-05-25 08:28:10|1003.72|993.22|1003.73|993.23|1003.75|993.25|1003.61|993.11|16
1653467300000|2022-05-25 08:28:20|1003.67|993.17|1003.75|993.25|1003.8|993.3|1003.65|993.15|13
1653467310000|2022-05-25 08:28:30|1003.8|993.3|1004.08|993.58|1004.25|993.75|1003.75|993.25|15
1653467320000|2022-05-25 08:28:40|1003.9|993.4|1003.84|993.34|1003.9|993.4|1003.84|993.34|2
1653467330000|2022-05-25 08:28:50|1004.34|993.84|1003.9|993.4|1004.69|994.19|1003.84|993.34|14
1653467340000|2022-05-25 08:29:00|1003.92|993.42|1003.92|993.42|1003.92|993.42|1003.92|993.42|1
1653467350000|2022-05-25 08:29:10|1003.93|993.43|1003.94|993.44|1004.05|993.55|1003.91|993.41|13
1653467360000|2022-05-25 08:29:20|1003.95|993.45|1003.97|993.47|1004.04|993.54|1003.94|993.44|5
1653467370000|2022-05-25 08:29:30|1004|993.5|1004.73|994.23|1004.74|994.24|1004|993.5|13
1653467380000|2022-05-25 08:29:40|1004.71|994.21|1004.01|993.51|1004.71|994.21|1004.01|993.51|6
1653467400000|2022-05-25 08:30:00|1003.91|993.41|1004.29|993.79|1004.82|994.32|1003.91|993.41|26
1653467410000|2022-05-25 08:30:10|1004.34|993.84|1004.78|994.28|1004.84|994.34|1004.25|993.75|29
1653467420000|2022-05-25 08:30:20|1004.57|994.07|1004.47|993.97|1004.88|994.38|1004.4|993.9|21
1653467430000|2022-05-25 08:30:30|1004.75|994.25|1004.88|994.38|1004.88|994.38|1004.59|994.09|19
1653467440000|2022-05-25 08:30:40|1004.66|994.16|1004.9|994.4|1004.9|994.4|1004.66|994.16|7
1653467450000|2022-05-25 08:30:50|1004.89|994.39|1003.99|993.49|1004.9|994.4|1003.99|993.49|21
1653467460000|2022-05-25 08:31:00|1004.01|993.51|1003.69|993.19|1004.05|993.55|1003.37|992.87|18
1653467470000|2022-05-25 08:31:10|1003.63|993.13|1003.37|992.87|1003.89|993.39|1003.37|992.87|21
1653467480000|2022-05-25 08:31:20|1003.36|992.86|1002.58|992.08|1003.8|993.3|1002.58|992.08|15
1653467490000|2022-05-25 08:31:30|1002.83|992.33|1002.95|992.45|1002.98|992.48|1002.79|992.29|27
1653467500000|2022-05-25 08:31:40|1002.94|992.44|1002.92|992.42|1002.97|992.47|1002.92|992.42|14
1653467510000|2022-05-25 08:31:50|1002.91|992.41|1001.87|991.37|1002.91|992.41|1001.75|991.25|29
1653467520000|2022-05-25 08:32:00|1001.77|991.27|1001.81|991.31|1001.81|991.31|1001.38|990.88|22
1653467530000|2022-05-25 08:32:10|1001.85|991.35|1001.83|991.33|1001.87|991.37|1001.75|991.25|13
1653467540000|2022-05-25 08:32:20|1001.85|991.35|1001.28|990.78|1001.85|991.35|1001.28|990.78|7
1653467550000|2022-05-25 08:32:30|1001.24|990.74|1001.86|991.36|1001.86|991.36|1001.21|990.71|15
1653467560000|2022-05-25 08:32:40|1002.38|991.88|1002.81|992.31|1002.81|992.31|1002.38|991.88|12
1653467570000|2022-05-25 08:32:50|1002.82|992.32|1002.81|992.31|1002.82|992.32|1002.78|992.28|5
1653467580000|2022-05-25 08:33:00|1003.31|992.81|1003.53|993.03|1003.53|993.03|1003.31|992.81|3
1653467590000|2022-05-25 08:33:10|1003.55|993.05|1004.66|994.16|1004.71|994.21|1003.55|993.05|23
1653467600000|2022-05-25 08:33:20|1004.41|993.91|1004.48|993.98|1004.48|993.98|1004.4|993.9|14
1653467610000|2022-05-25 08:33:30|1004.4|993.9|1003.36|992.86|1004.48|993.98|1003.36|992.86|24
1653467620000|2022-05-25 08:33:40|1003.75|993.25|1003.26|992.76|1003.75|993.25|1002.78|992.28|26
1653467630000|2022-05-25 08:33:50|1003.12|992.62|1002.99|992.49|1003.47|992.97|1002.99|992.49|21
1653467640000|2022-05-25 08:34:00|1003.2|992.7|1003.07|992.57|1003.2|992.7|1002.99|992.49|21
1653467650000|2022-05-25 08:34:10|1002.99|992.49|1002.07|991.57|1002.99|992.49|1001.85|991.35|27
1653467660000|2022-05-25 08:34:20|1001.95|991.45|1002.17|991.67|1002.29|991.79|1001.92|991.42|11
1653467670000|2022-05-25 08:34:30|1001.75|991.25|1001.94|991.44|1002.06|991.56|1001.75|991.25|14
1653467680000|2022-05-25 08:34:40|1001.93|991.43|1001.95|991.45|1002.13|991.63|1001.93|991.43|4
1653467690000|2022-05-25 08:34:50|1001.94|991.44|1002.05|991.55|1002.27|991.77|1001.93|991.43|8
1653467700000|2022-05-25 08:35:00|1002.55|992.05|1002.85|992.35|1003.22|992.72|1002.55|992.05|21
1653467710000|2022-05-25 08:35:10|1002.9|992.4|1003.7|993.2|1003.74|993.24|1002.9|992.4|13
1653467720000|2022-05-25 08:35:20|1003.69|993.19|1003.73|993.23|1003.8|993.3|1003.69|993.19|9
1653467730000|2022-05-25 08:35:30|1003.8|993.3|1003.19|992.69|1003.81|993.31|1003.19|992.69|10
1653467740000|2022-05-25 08:35:40|1003.18|992.68|1002.85|992.35|1003.25|992.75|1002.85|992.35|13
1653467750000|2022-05-25 08:35:50|1002.83|992.33|1002.85|992.35|1002.85|992.35|1002.83|992.33|2
1653467760000|2022-05-25 08:36:00|1002.75|992.25|1002.3|991.8|1002.75|992.25|1001.92|991.42|15
1653467770000|2022-05-25 08:36:10|1002.29|991.79|1002.5|992|1002.6|992.1|1002.15|991.65|21
1653467780000|2022-05-25 08:36:20|1002.36|991.86|1002.02|991.52|1002.36|991.86|1001.81|991.31|18
1653467790000|2022-05-25 08:36:30|1001.94|991.44|1002.29|991.79|1002.29|991.79|1001.75|991.25|18
1653467800000|2022-05-25 08:36:40|1001.75|991.25|1000.73|990.23|1002.02|991.52|1000.73|990.23|27
1653467810000|2022-05-25 08:36:50|1000.72|990.22|1001.1|990.6|1001.84|991.34|1000.72|990.22|31
1653467820000|2022-05-25 08:37:00|1001.05|990.55|1000.66|990.16|1001.13|990.63|1000.55|990.05|26
1653467830000|2022-05-25 08:37:10|1000.45|989.95|1000.97|990.47|1000.97|990.47|1000.28|989.78|19
1653467840000|2022-05-25 08:37:20|1000.95|990.45|1000.89|990.39|1000.95|990.45|1000.64|990.14|11
1653467850000|2022-05-25 08:37:30|1000.83|990.33|1000.77|990.27|1000.83|990.33|1000.73|990.23|6
1653467860000|2022-05-25 08:37:40|1000.76|990.26|1000.84|990.34|1000.98|990.48|1000.76|990.26|6
1653467870000|2022-05-25 08:37:50|1000.4|989.9|1000.84|990.34|1000.84|990.34|1000.4|989.9|7
1653467880000|2022-05-25 08:38:00|1000.57|990.07|1000.89|990.39|1000.96|990.46|1000.53|990.03|9
1653467890000|2022-05-25 08:38:10|1000.88|990.38|1000.89|990.39|1000.92|990.42|1000.87|990.37|10
1653467900000|2022-05-25 08:38:20|1001.08|990.58|1000.97|990.47|1001.08|990.58|1000.88|990.38|4
1653467910000|2022-05-25 08:38:30|1000.92|990.42|1000.99|990.49|1000.99|990.49|1000.8|990.3|6
1653467920000|2022-05-25 08:38:40|1001.05|990.55|1001.74|991.24|1001.74|991.24|1001.02|990.52|22
1653467930000|2022-05-25 08:38:50|1001.75|991.25|1001.72|991.22|1001.92|991.42|1001.34|990.84|10
1653467940000|2022-05-25 08:39:00|1001.73|991.23|1001.82|991.32|1001.94|991.44|1001.73|991.23|9
1653467950000|2022-05-25 08:39:10|1001.83|991.33|1001.83|991.33|1002.06|991.56|1001.75|991.25|18
1653467960000|2022-05-25 08:39:20|1001.86|991.36|1000.8|990.3|1001.86|991.36|1000.79|990.29|27
1653467970000|2022-05-25 08:39:30|1000.75|990.25|1000.65|990.15|1000.94|990.44|1000.64|990.14|19
1653467980000|2022-05-25 08:39:40|1000.94|990.44|1000.75|990.25|1000.95|990.45|1000.6|990.1|11
1653467990000|2022-05-25 08:39:50|1000.7|990.2|1000.8|990.3|1000.96|990.46|1000.68|990.18|8
1653468000000|2022-05-25 08:40:00|1000.78|990.28|1000.41|989.91|1000.78|990.28|1000.29|989.79|18
1653468010000|2022-05-25 08:40:10|1000.43|989.93|999.94|989.44|1000.69|990.19|999.94|989.44|16
1653468020000|2022-05-25 08:40:20|999.95|989.45|1000.57|990.07|1000.57|990.07|999.95|989.45|9
1653468030000|2022-05-25 08:40:30|1000.66|990.16|1000.58|990.08|1000.66|990.16|1000.58|990.08|5
1653468040000|2022-05-25 08:40:40|1000.52|990.02|1000.64|990.14|1000.66|990.16|1000.3|989.8|19
1653468050000|2022-05-25 08:40:50|1000.65|990.15|1000.38|989.88|1000.69|990.19|1000.38|989.88|9
1653468060000|2022-05-25 08:41:00|1000.42|989.92|999.45|988.95|1000.53|990.03|999.42|988.92|30
1653468070000|2022-05-25 08:41:10|999.5|989|999.92|989.42|999.92|989.42|999.5|989|18
1653468080000|2022-05-25 08:41:20|999.6|989.1|1000.83|990.33|1001|990.5|999.6|989.1|20
1653468090000|2022-05-25 08:41:30|1000.75|990.25|1001.17|990.67|1001.59|991.09|1000.75|990.25|20
1653468110000|2022-05-25 08:41:50|1001.67|991.17|1001.72|991.22|1001.72|991.22|1001.67|991.17|2
1653468120000|2022-05-25 08:42:00|1001.74|991.24|1003.14|992.64|1003.14|992.64|1001.74|991.24|19
1653468130000|2022-05-25 08:42:10|1003.34|992.84|1003.16|992.66|1003.54|993.04|1002.7|992.2|23
1653468140000|2022-05-25 08:42:20|1002.9|992.4|1003.02|992.52|1003.12|992.62|1002.75|992.25|14
1653468150000|2022-05-25 08:42:30|1003.12|992.62|1003.05|992.55|1003.12|992.62|1003.02|992.52|6
1653468160000|2022-05-25 08:42:40|1003.07|992.57|1003.1|992.6|1003.2|992.7|1002.95|992.45|18
1653468170000|2022-05-25 08:42:50|1002.95|992.45|1002.69|992.19|1003.1|992.6|1002.64|992.14|20
1653468180000|2022-05-25 08:43:00|1002.87|992.37|1002.98|992.48|1002.98|992.48|1002.65|992.15|17
1653468190000|2022-05-25 08:43:10|1003|992.5|1003|992.5|1003|992.5|1003|992.5|1
1653468200000|2022-05-25 08:43:20|1002.98|992.48|1002.88|992.38|1002.98|992.48|1002.88|992.38|11
1653468210000|2022-05-25 08:43:30|1002.89|992.39|1003.08|992.58|1003.08|992.58|1002.89|992.39|6
1653468220000|2022-05-25 08:43:40|1003.11|992.61|1003.14|992.64|1003.14|992.64|1003.11|992.61|3
1653468240000|2022-05-25 08:44:00|1003.34|992.84|1003.14|992.64|1003.34|992.84|1003.14|992.64|4
1653468250000|2022-05-25 08:44:10|1003.08|992.58|1002.82|992.32|1003.29|992.79|1002.6|992.1|26
1653468260000|2022-05-25 08:44:20|1002.75|992.25|1002.89|992.39|1002.89|992.39|1002.67|992.17|12
1653468270000|2022-05-25 08:44:30|1002.7|992.2|1002.92|992.42|1003.13|992.63|1002.7|992.2|13
1653468280000|2022-05-25 08:44:40|1002.98|992.48|1002.99|992.49|1003.09|992.59|1002.94|992.44|6
1653468290000|2022-05-25 08:44:50|1003.01|992.51|1002.94|992.44|1003.11|992.61|1002.94|992.44|11
1653468300000|2022-05-25 08:45:00|1003.11|992.61|1003.56|993.06|1003.56|993.06|1002.94|992.44|18
1653468310000|2022-05-25 08:45:10|1003.5|993|1003.06|992.56|1003.53|993.03|1003.06|992.56|11
1653468320000|2022-05-25 08:45:20|1003.2|992.7|1003.06|992.56|1003.2|992.7|1003.06|992.56|11
1653468330000|2022-05-25 08:45:30|1003.12|992.62|1003.19|992.69|1003.22|992.72|1002.9|992.4|15
1653468340000|2022-05-25 08:45:40|1003|992.5|1003.2|992.7|1003.26|992.76|1003|992.5|17
1653468350000|2022-05-25 08:45:50|1003.06|992.56|1003.73|993.23|1003.75|993.25|1003|992.5|10
1653468360000|2022-05-25 08:46:00|1003.75|993.25|1003.75|993.25|1003.75|993.25|1003.53|993.03|7
1653468370000|2022-05-25 08:46:10|1003.55|993.05|1003.75|993.25|1003.75|993.25|1003.55|993.05|15
1653468380000|2022-05-25 08:46:20|1003.56|993.06|1003.56|993.06|1003.78|993.28|1003.56|993.06|7
1653468390000|2022-05-25 08:46:30|1003.75|993.25|1003.56|993.06|1003.8|993.3|1003.56|993.06|13
1653468400000|2022-05-25 08:46:40|1003.75|993.25|1003.56|993.06|1003.78|993.28|1003.56|993.06|8
1653468410000|2022-05-25 08:46:50|1003.75|993.25|1003.81|993.31|1003.85|993.35|1003.56|993.06|10
1653468420000|2022-05-25 08:47:00|1003.75|993.25|1003.75|993.25|1003.85|993.35|1003.75|993.25|5
1653468440000|2022-05-25 08:47:20|1003.06|992.56|1003.75|993.25|1003.75|993.25|1003.05|992.55|10
1653468450000|2022-05-25 08:47:30|1003.73|993.23|1004.49|993.99|1004.49|993.99|1003.73|993.23|26
1653468460000|2022-05-25 08:47:40|1004.28|993.78|1004.83|994.33|1004.83|994.33|1004.28|993.78|10
1653468470000|2022-05-25 08:47:50|1004.89|994.39|1004.79|994.29|1004.89|994.39|1004.79|994.29|4
1653468480000|2022-05-25 08:48:00|1004.8|994.3|1005.33|994.83|1005.33|994.83|1004.77|994.27|22
1653468490000|2022-05-25 08:48:10|1005.43|994.93|1005.27|994.77|1005.76|995.26|1004.91|994.41|31
1653468500000|2022-05-25 08:48:20|1005.36|994.86|1006.74|996.24|1006.74|996.24|1005.25|994.75|38
1653468510000|2022-05-25 08:48:30|1006.68|996.18|1006.8|996.3|1006.92|996.42|1006.68|996.18|24
1653468520000|2022-05-25 08:48:40|1006.84|996.34|1006.92|996.42|1007.06|996.56|1006.84|996.34|10
1653468530000|2022-05-25 08:48:50|1006.89|996.39|1006.57|996.07|1006.91|996.41|1006.57|996.07|4
1653468540000|2022-05-25 08:49:00|1006.89|996.39|1006.92|996.42|1006.92|996.42|1006.57|996.07|8
1653468550000|2022-05-25 08:49:10|1006.6|996.1|1006.83|996.33|1006.96|996.46|1006.4|995.9|16
1653468560000|2022-05-25 08:49:20|1006.84|996.34|1006.92|996.42|1006.92|996.42|1006.84|996.34|4
1653468570000|2022-05-25 08:49:30|1007.11|996.61|1007.11|996.61|1007.11|996.61|1006.92|996.42|3
1653468580000|2022-05-25 08:49:40|1006.92|996.42|1006.92|996.42|1006.92|996.42|1006.92|996.42|1
1653468590000|2022-05-25 08:49:50|1006.85|996.35|1006.92|996.42|1007.04|996.54|1006.55|996.05|7
1653468600000|2022-05-25 08:50:00|1007.42|996.92|1006.92|996.42|1007.61|997.11|1006.92|996.42|4
1653468620000|2022-05-25 08:50:20|1007|996.5|1006.92|996.42|1007|996.5|1006.92|996.42|2
1653468630000|2022-05-25 08:50:30|1007.25|996.75|1007.75|997.25|1007.81|997.31|1007.25|996.75|6
1653468640000|2022-05-25 08:50:40|1008.75|998.25|1007.48|996.98|1008.75|998.25|1007.36|996.86|29
1653468650000|2022-05-25 08:50:50|1007.58|997.08|1008.39|997.89|1008.43|997.93|1007.58|997.08|36
1653468660000|2022-05-25 08:51:00|1008.33|997.83|1007.43|996.93|1008.33|997.83|1007.43|996.93|16
1653468670000|2022-05-25 08:51:10|1007.36|996.86|1007.62|997.12|1007.62|997.12|1007.3|996.8|10
1653468680000|2022-05-25 08:51:20|1007.6|997.1|1007.28|996.78|1007.89|997.39|1007.27|996.77|20
1653468690000|2022-05-25 08:51:30|1007.31|996.81|1007.44|996.94|1007.58|997.08|1007.31|996.81|16
1653468700000|2022-05-25 08:51:40|1007.42|996.92|1007.82|997.32|1007.87|997.37|1007.42|996.92|21
1653468710000|2022-05-25 08:51:50|1007.79|997.29|1007.54|997.04|1007.89|997.39|1007.54|997.04|16
1653468720000|2022-05-25 08:52:00|1007.53|997.03|1007.42|996.92|1007.82|997.32|1007.34|996.84|9
1653468730000|2022-05-25 08:52:10|1007.4|996.9|1007.39|996.89|1007.44|996.94|1007.27|996.77|20
1653468740000|2022-05-25 08:52:20|1007.37|996.87|1007.49|996.99|1007.65|997.15|1007.33|996.83|21
1653468750000|2022-05-25 08:52:30|1007.45|996.95|1007.34|996.84|1007.45|996.95|1007.34|996.84|6
1653468760000|2022-05-25 08:52:40|1007.37|996.87|1007.08|996.58|1007.44|996.94|1007.01|996.51|13
1653468770000|2022-05-25 08:52:50|1007.18|996.68|1007.2|996.7|1007.6|997.1|1007.17|996.67|17
1653468780000|2022-05-25 08:53:00|1007.25|996.75|1007.55|997.05|1007.61|997.11|1007.25|996.75|17
1653468790000|2022-05-25 08:53:10|1007.65|997.15|1007.45|996.95|1007.65|997.15|1007.45|996.95|13
1653468800000|2022-05-25 08:53:20|1007.42|996.92|1007.1|996.6|1007.71|997.21|1007.1|996.6|22
1653468810000|2022-05-25 08:53:30|1007.2|996.7|1007.1|996.6|1007.2|996.7|1006.9|996.4|7
1653468820000|2022-05-25 08:53:40|1006.96|996.46|1006.96|996.46|1006.96|996.46|1006.96|996.46|1
1653468830000|2022-05-25 08:53:50|1007.01|996.51|1006.96|996.46|1007.01|996.51|1006.91|996.41|6
1653468840000|2022-05-25 08:54:00|1006.93|996.43|1006.95|996.45|1006.95|996.45|1006.48|995.98|10
1653468850000|2022-05-25 08:54:10|1006.84|996.34|1006.88|996.38|1007|996.5|1006.75|996.25|18
1653468860000|2022-05-25 08:54:20|1006.9|996.4|1006.88|996.38|1007.22|996.72|1006.79|996.29|25
1653468870000|2022-05-25 08:54:30|1006.95|996.45|1006.86|996.36|1007.05|996.55|1006.5|996|18
1653468880000|2022-05-25 08:54:40|1007|996.5|1006.88|996.38|1007|996.5|1006.83|996.33|11
1653468900000|2022-05-25 08:55:00|1007.16|996.66|1006.89|996.39|1007.16|996.66|1006.89|996.39|3
1653468910000|2022-05-25 08:55:10|1006.86|996.36|1006.86|996.36|1006.89|996.39|1006.86|996.36|3
1653468920000|2022-05-25 08:55:20|1006.9|996.4|1006.86|996.36|1007.01|996.51|1006.86|996.36|6
1653468930000|2022-05-25 08:55:30|1006.87|996.37|1006.89|996.39|1006.99|996.49|1006.87|996.37|7
1653468940000|2022-05-25 08:55:40|1007.28|996.78|1007.03|996.53|1007.28|996.78|1007.03|996.53|4
1653468960000|2022-05-25 08:56:00|1007|996.5|1007|996.5|1007.02|996.52|1006.89|996.39|6
1653468970000|2022-05-25 08:56:10|1007.05|996.55|1006.89|996.39|1007.05|996.55|1006.89|996.39|5
1653468980000|2022-05-25 08:56:20|1006.69|996.19|1006.56|996.06|1006.69|996.19|1006.45|995.95|20
1653468990000|2022-05-25 08:56:30|1006.69|996.19|1006.71|996.21|1006.71|996.21|1006.69|996.19|2
1653469000000|2022-05-25 08:56:40|1006.81|996.31|1006.49|995.99|1006.88|996.38|1006.46|995.96|12
1653469010000|2022-05-25 08:56:50|1006.79|996.29|1006.93|996.43|1006.98|996.48|1006.48|995.98|13
1653469020000|2022-05-25 08:57:00|1006.95|996.45|1006.89|996.39|1007.14|996.64|1006.89|996.39|13
1653469030000|2022-05-25 08:57:10|1006.99|996.49|1006.43|995.93|1006.99|996.49|1006.43|995.93|9
1653469040000|2022-05-25 08:57:20|1006.42|995.92|1006.3|995.8|1006.43|995.93|1006.25|995.75|27
1653469050000|2022-05-25 08:57:30|1006.32|995.82|1006.36|995.86|1006.39|995.89|1006.3|995.8|12
1653469060000|2022-05-25 08:57:40|1006.39|995.89|1005.91|995.41|1006.4|995.9|1005.88|995.38|9
1653469070000|2022-05-25 08:57:50|1005.83|995.33|1005.89|995.39|1005.89|995.39|1005.83|995.33|3
1653469080000|2022-05-25 08:58:00|1006.07|995.57|1005.87|995.37|1006.13|995.63|1005.87|995.37|13
1653469090000|2022-05-25 08:58:10|1005.46|994.96|1005.46|994.96|1005.66|995.16|1005.46|994.96|3
1653469100000|2022-05-25 08:58:20|1005.56|995.06|1005.65|995.15|1005.79|995.29|1005.49|994.99|19
1653469110000|2022-05-25 08:58:30|1005.49|994.99|1006.06|995.56|1006.06|995.56|1005.49|994.99|26
1653469120000|2022-05-25 08:58:40|1005.85|995.35|1005.7|995.2|1005.99|995.49|1005.69|995.19|18
1653469130000|2022-05-25 08:58:50|1005.55|995.05|1005.84|995.34|1005.89|995.39|1005.55|995.05|15
1653469140000|2022-05-25 08:59:00|1005.89|995.39|1005.73|995.23|1005.91|995.41|1005.73|995.23|6
1653469150000|2022-05-25 08:59:10|1005.8|995.3|1005.59|995.09|1005.86|995.36|1005.5|995|23
1653469160000|2022-05-25 08:59:20|1005.65|995.15|1005.44|994.94|1005.87|995.37|1005.35|994.85|20
1653469170000|2022-05-25 08:59:30|1005.48|994.98|1005.58|995.08|1005.74|995.24|1005.3|994.8|19
1653469180000|2022-05-25 08:59:40|1005.48|994.98|1005.58|995.08|1005.58|995.08|1005.3|994.8|9
1653469190000|2022-05-25 08:59:50|1005.47|994.97|1005.51|995.01|1005.56|995.06|1005.47|994.97|5
1653469200000|2022-05-25 09:00:00|1005.47|994.97|1005.52|995.02|1005.52|995.02|1005.47|994.97|5
1653469210000|2022-05-25 09:00:10|1005.82|995.32|1005.95|995.45|1005.95|995.45|1005.62|995.12|16
1653469220000|2022-05-25 09:00:20|1005.88|995.38|1005.88|995.38|1005.88|995.38|1005.88|995.38|1
1653469230000|2022-05-25 09:00:30|1005.95|995.45|1005.74|995.24|1005.95|995.45|1005.38|994.88|15
1653469240000|2022-05-25 09:00:40|1005.41|994.91|1005.25|994.75|1005.74|995.24|1005.19|994.69|10
1653469250000|2022-05-25 09:00:50|1005.27|994.77|1004.95|994.45|1005.48|994.98|1004.91|994.41|19
1653469260000|2022-05-25 09:01:00|1005.11|994.61|1005.01|994.51|1005.26|994.76|1004.75|994.25|22
1653469270000|2022-05-25 09:01:10|1005.13|994.63|1004.98|994.48|1005.22|994.72|1004.91|994.41|18
1653469280000|2022-05-25 09:01:20|1004.85|994.35|1004.52|994.02|1004.85|994.35|1004.52|994.02|3
1653469290000|2022-05-25 09:01:30|1004.54|994.04|1004.98|994.48|1004.98|994.48|1004.54|994.04|10
1653469300000|2022-05-25 09:01:40|1004.87|994.37|1004.73|994.23|1004.87|994.37|1004.73|994.23|5
1653469310000|2022-05-25 09:01:50|1004.61|994.11|1004.5|994|1004.73|994.23|1004.5|994|7
1653469320000|2022-05-25 09:02:00|1004.38|993.88|1003.85|993.35|1004.63|994.13|1003.57|993.07|31
1653469330000|2022-05-25 09:02:10|1004.01|993.51|1003.67|993.17|1004.03|993.53|1003.45|992.95|14
1653469340000|2022-05-25 09:02:20|1003.66|993.16|1003.51|993.01|1003.66|993.16|1003.51|993.01|2
1653469350000|2022-05-25 09:02:30|1003.41|992.91|1003.78|993.28|1003.78|993.28|1002.83|992.33|20
1653469360000|2022-05-25 09:02:40|1003.48|992.98|1003.3|992.8|1003.77|993.27|1003.3|992.8|10
1653469370000|2022-05-25 09:02:50|1003.45|992.95|1003.46|992.96|1003.46|992.96|1002.98|992.48|19
1653469380000|2022-05-25 09:03:00|1003.56|993.06|1003.38|992.88|1003.66|993.16|1003.37|992.87|15
1653469390000|2022-05-25 09:03:10|1003.43|992.93|1003.27|992.77|1003.43|992.93|1003.27|992.77|5
1653469400000|2022-05-25 09:03:20|1003.33|992.83|1003.56|993.06|1003.56|993.06|1003.33|992.83|8
1653469410000|2022-05-25 09:03:30|1003.84|993.34|1003.89|993.39|1003.89|993.39|1003.5|993|10
1653469420000|2022-05-25 09:03:40|1004.07|993.57|1004.69|994.19|1004.7|994.2|1004.07|993.57|16
1653469430000|2022-05-25 09:03:50|1004.68|994.18|1004.76|994.26|1004.76|994.26|1004.68|994.18|15
1653469440000|2022-05-25 09:04:00|1004.77|994.27|1006.1|995.6|1006.47|995.97|1004.65|994.15|17
1653469450000|2022-05-25 09:04:10|1005.99|995.49|1006.8|996.3|1006.82|996.32|1005.99|995.49|17
1653469460000|2022-05-25 09:04:20|1006.71|996.21|1006.76|996.26|1006.79|996.29|1006.71|996.21|8
1653469470000|2022-05-25 09:04:30|1006.77|996.27|1006.81|996.31|1006.83|996.33|1006.75|996.25|9
1653469480000|2022-05-25 09:04:40|1006.82|996.32|1007.18|996.68|1007.22|996.72|1006.8|996.3|17
1653469490000|2022-05-25 09:04:50|1007.16|996.66|1006.83|996.33|1007.16|996.66|1006.79|996.29|13
1653469500000|2022-05-25 09:05:00|1006.84|996.34|1006.78|996.28|1006.89|996.39|1006.78|996.28|13
1653469510000|2022-05-25 09:05:10|1006.79|996.29|1006.97|996.47|1007.11|996.61|1006.79|996.29|18
1653469520000|2022-05-25 09:05:20|1006.98|996.48|1006.89|996.39|1006.99|996.49|1006.82|996.32|5
1653469530000|2022-05-25 09:05:30|1006.97|996.47|1007.07|996.57|1007.07|996.57|1006.97|996.47|3
1653469540000|2022-05-25 09:05:40|1007.16|996.66|1007.16|996.66|1007.16|996.66|1007.07|996.57|4
1653469550000|2022-05-25 09:05:50|1007.07|996.57|1007.07|996.57|1007.07|996.57|1007.07|996.57|1
1653469560000|2022-05-25 09:06:00|1007.57|997.07|1008.58|998.08|1008.58|998.08|1007.57|997.07|11
1653469570000|2022-05-25 09:06:10|1008.56|998.06|1008.36|997.86|1008.56|998.06|1007.86|997.36|8
1653469580000|2022-05-25 09:06:20|1008.58|998.08|1008.75|998.25|1008.8|998.3|1008.56|998.06|7
1653469590000|2022-05-25 09:06:30|1008.45|997.95|1007.95|997.45|1008.45|997.95|1007.95|997.45|2
1653469610000|2022-05-25 09:06:50|1008.45|997.95|1008.27|997.77|1009.01|998.51|1008.21|997.71|23
1653469620000|2022-05-25 09:07:00|1008.28|997.78|1008.45|997.95|1008.51|998.01|1008.28|997.78|16
1653469630000|2022-05-25 09:07:10|1008.43|997.93|1008.82|998.32|1009.04|998.54|1008.19|997.69|20
1653469640000|2022-05-25 09:07:20|1008.87|998.37|1008.83|998.33|1009.06|998.56|1008.74|998.24|26
1653469650000|2022-05-25 09:07:30|1008.82|998.32|1008.78|998.28|1008.98|998.48|1008.75|998.25|17
1653469660000|2022-05-25 09:07:40|1008.8|998.3|1008.75|998.25|1008.8|998.3|1008.74|998.24|8
1653469670000|2022-05-25 09:07:50|1008.76|998.26|1008.78|998.28|1008.79|998.29|1008.76|998.26|4
1653469680000|2022-05-25 09:08:00|1008.79|998.29|1008.18|997.68|1008.79|998.29|1007.78|997.28|14
1653469690000|2022-05-25 09:08:10|1008.03|997.53|1007.17|996.67|1008.03|997.53|1007.17|996.67|24
1653469700000|2022-05-25 09:08:20|1007.06|996.56|1006.83|996.33|1007.06|996.56|1006.81|996.31|7
1653469710000|2022-05-25 09:08:30|1006.79|996.29|1006.69|996.19|1006.86|996.36|1006.44|995.94|6
1653469720000|2022-05-25 09:08:40|1006.61|996.11|1006.97|996.47|1006.98|996.48|1006.58|996.08|7
1653469730000|2022-05-25 09:08:50|1006.96|996.46|1006.7|996.2|1006.96|996.46|1006.65|996.15|5
1653469740000|2022-05-25 09:09:00|1006.69|996.19|1006.62|996.12|1006.84|996.34|1006.62|996.12|8
1653469750000|2022-05-25 09:09:10|1006.58|996.08|1006.2|995.7|1006.66|996.16|1006.2|995.7|7
1653469760000|2022-05-25 09:09:20|1006.38|995.88|1006.1|995.6|1006.38|995.88|1006.1|995.6|14
1653469770000|2022-05-25 09:09:30|1006.25|995.75|1006.76|996.26|1006.78|996.28|1006.25|995.75|18
1653469780000|2022-05-25 09:09:40|1006.78|996.28|1006.3|995.8|1006.78|996.28|1006.25|995.75|13
1653469790000|2022-05-25 09:09:50|1006.18|995.68|1006.26|995.76|1006.26|995.76|1006.16|995.66|5
1653469800000|2022-05-25 09:10:00|1006.31|995.81|1006.33|995.83|1006.33|995.83|1006.31|995.81|3
1653469820000|2022-05-25 09:10:20|1006.32|995.82|1006.29|995.79|1006.32|995.82|1006.27|995.77|3
1653469830000|2022-05-25 09:10:30|1006.27|995.77|1005.96|995.46|1006.27|995.77|1005.57|995.07|12
1653469840000|2022-05-25 09:10:40|1005.76|995.26|1005.36|994.86|1005.76|995.26|1005.32|994.82|8
1653469850000|2022-05-25 09:10:50|1005.15|994.65|1004.81|994.31|1005.4|994.9|1004.64|994.14|30
1653469860000|2022-05-25 09:11:00|1004.78|994.28|1004.8|994.3|1004.83|994.33|1004.46|993.96|14
1653469870000|2022-05-25 09:11:10|1004.57|994.07|1004.47|993.97|1004.8|994.3|1004.47|993.97|7
1653469880000|2022-05-25 09:11:20|1004.44|993.94|1004.08|993.58|1004.44|993.94|1003.51|993.01|16
1653469890000|2022-05-25 09:11:30|1003.81|993.31|1004.21|993.71|1004.24|993.74|1003.77|993.27|7
1653469900000|2022-05-25 09:11:40|1004.23|993.73|1004.08|993.58|1004.23|993.73|1004.08|993.58|4
1653469910000|2022-05-25 09:11:50|1004.24|993.74|1003.81|993.31|1004.24|993.74|1003.39|992.89|16
1653469920000|2022-05-25 09:12:00|1003.83|993.33|1003.34|992.84|1003.86|993.36|1003.29|992.79|28
1653469930000|2022-05-25 09:12:10|1003.29|992.79|1003.71|993.21|1003.85|993.35|1003.29|992.79|21
1653469940000|2022-05-25 09:12:20|1003.68|993.18|1003.26|992.76|1003.71|993.21|1003.26|992.76|10
1653469950000|2022-05-25 09:12:30|1003.63|993.13|1003.26|992.76|1003.63|993.13|1003.26|992.76|4
1653469960000|2022-05-25 09:12:40|1003.63|993.13|1003.75|993.25|1003.85|993.35|1003.26|992.76|13
1653469970000|2022-05-25 09:12:50|1003.78|993.28|1003.75|993.25|1003.81|993.31|1003.74|993.24|11
1653469980000|2022-05-25 09:13:00|1003.74|993.24|1003.16|992.66|1003.74|993.24|1003.11|992.61|9
1653469990000|2022-05-25 09:13:10|1003.35|992.85|1002.87|992.37|1003.35|992.85|1002.87|992.37|9
1653470000000|2022-05-25 09:13:20|1002.99|992.49|1003|992.5|1003|992.5|1002.99|992.49|2
1653470010000|2022-05-25 09:13:30|1003.04|992.54|1003.26|992.76|1003.26|992.76|1003.04|992.54|6
1653470020000|2022-05-25 09:13:40|1003.25|992.75|1003.01|992.51|1003.25|992.75|1003|992.5|9
1653470030000|2022-05-25 09:13:50|1002.75|992.25|1002.35|991.85|1002.75|992.25|1002.35|991.85|6
1653470040000|2022-05-25 09:14:00|1002.32|991.82|1002.55|992.05|1002.61|992.11|1002.3|991.8|6
1653470050000|2022-05-25 09:14:10|1002.39|991.89|1002.47|991.97|1002.6|992.1|1002.3|991.8|17
1653470060000|2022-05-25 09:14:20|1002.45|991.95|1002.46|991.96|1002.46|991.96|1002.27|991.77|6
1653470070000|2022-05-25 09:14:30|1002.43|991.93|1002.46|991.96|1002.46|991.96|1002.43|991.93|2
1653470080000|2022-05-25 09:14:40|1002.32|991.82|1001.96|991.46|1002.32|991.82|1001.96|991.46|6
1653470090000|2022-05-25 09:14:50|1001.8|991.3|1001.68|991.18|1001.8|991.3|1001.39|990.89|8
1653470100000|2022-05-25 09:15:00|1001.67|991.17|1001.69|991.19|1001.87|991.37|1001.33|990.83|15
1653470110000|2022-05-25 09:15:10|1001.68|991.18|1001.6|991.1|1001.68|991.18|1001.18|990.68|19
1653470120000|2022-05-25 09:15:20|1001.4|990.9|1001.8|991.3|1001.84|991.34|1001.2|990.7|14
1653470130000|2022-05-25 09:15:30|1001.76|991.26|1001.3|990.8|1001.76|991.26|1001.3|990.8|8
1653470140000|2022-05-25 09:15:40|1001.36|990.86|1001.53|991.03|1001.76|991.26|1001.3|990.8|17
1653470150000|2022-05-25 09:15:50|1001.76|991.26|1002.67|992.17|1002.67|992.17|1001.36|990.86|17
1653470160000|2022-05-25 09:16:00|1002.69|992.19|1003.42|992.92|1003.42|992.92|1002.55|992.05|21
1653470170000|2022-05-25 09:16:10|1003.44|992.94|1003.78|993.28|1003.95|993.45|1003.44|992.94|16
1653470180000|2022-05-25 09:16:20|1003.79|993.29|1003.73|993.23|1003.79|993.29|1003.7|993.2|11
1653470190000|2022-05-25 09:16:30|1003.74|993.24|1002.66|992.16|1003.75|993.25|1002.46|991.96|19
1653470200000|2022-05-25 09:16:40|1002.49|991.99|1001.61|991.11|1002.56|992.06|1001.31|990.81|36
1653470210000|2022-05-25 09:16:50|1001.28|990.78|1001.02|990.52|1001.69|991.19|1000.91|990.41|27
1653470220000|2022-05-25 09:17:00|1001.08|990.58|1000.88|990.38|1001.19|990.69|1000.82|990.32|22
1653470230000|2022-05-25 09:17:10|1000.9|990.4|1002.75|992.25|1002.75|992.25|1000.87|990.37|26
1653470240000|2022-05-25 09:17:20|1002.7|992.2|1001.83|991.33|1002.75|992.25|1001.75|991.25|25
1653470250000|2022-05-25 09:17:30|1001.86|991.36|1002.67|992.17|1002.67|992.17|1001.81|991.31|16
1653470260000|2022-05-25 09:17:40|1002.68|992.18|1002.65|992.15|1002.77|992.27|1002.51|992.01|17
1653470270000|2022-05-25 09:17:50|1002.57|992.07|1002.69|992.19|1002.69|992.19|1002.57|992.07|16
1653470280000|2022-05-25 09:18:00|1002.71|992.21|1003.17|992.67|1003.17|992.67|1002.71|992.21|18
1653470290000|2022-05-25 09:18:10|1003.18|992.68|1003.75|993.25|1003.75|993.25|1002.9|992.4|25
1653470300000|2022-05-25 09:18:20|1003.25|992.75|1003.02|992.52|1003.75|993.25|1003.02|992.52|20
1653470310000|2022-05-25 09:18:30|1003.16|992.66|1003.16|992.66|1003.49|992.99|1003.14|992.64|9
1653470320000|2022-05-25 09:18:40|1003.18|992.68|1003.81|993.31|1003.82|993.32|1003.18|992.68|23
1653470330000|2022-05-25 09:18:50|1003.82|993.32|1004.56|994.06|1004.56|994.06|1003.81|993.31|14
1653470340000|2022-05-25 09:19:00|1004.6|994.1|1004.8|994.3|1004.8|994.3|1004.31|993.81|20
1653470350000|2022-05-25 09:19:10|1004.81|994.31|1004.85|994.35|1005.29|994.79|1004.78|994.28|22
1653470360000|2022-05-25 09:19:20|1004.84|994.34|1004.62|994.12|1004.84|994.34|1004.51|994.01|22
1653470370000|2022-05-25 09:19:30|1004.57|994.07|1004.13|993.63|1004.67|994.17|1004.13|993.63|23
1653470380000|2022-05-25 09:19:40|1004.12|993.62|1003.91|993.41|1004.21|993.71|1003.72|993.22|16
1653470390000|2022-05-25 09:19:50|1003.92|993.42|1003.87|993.37|1003.96|993.46|1003.87|993.37|8
1653470400000|2022-05-25 09:20:00|1003.96|993.46|1004.22|993.72|1004.26|993.76|1003.75|993.25|12
1653470410000|2022-05-25 09:20:10|1004.25|993.75|1004.75|994.25|1004.77|994.27|1004.22|993.72|19
1653470420000|2022-05-25 09:20:20|1004.78|994.28|1004.22|993.72|1004.78|994.28|1003.9|993.4|19
1653470430000|2022-05-25 09:20:30|1003.92|993.42|1003.93|993.43|1004.25|993.75|1003.92|993.42|17
1653470440000|2022-05-25 09:20:40|1004.43|993.93|1003.93|993.43|1004.43|993.93|1003.93|993.43|7
1653470470000|2022-05-25 09:21:10|1004.75|994.25|1004.86|994.36|1004.88|994.38|1004.75|994.25|4
1653470480000|2022-05-25 09:21:20|1004.88|994.38|1004.88|994.38|1004.88|994.38|1004.83|994.33|3
1653470490000|2022-05-25 09:21:30|1004.89|994.39|1004.45|993.95|1004.89|994.39|1004.43|993.93|6
1653470500000|2022-05-25 09:21:40|1004.55|994.05|1004.16|993.66|1004.57|994.07|1004.09|993.59|23
1653470510000|2022-05-25 09:21:50|1004.18|993.68|1004.75|994.25|1004.81|994.31|1004.18|993.68|9
1653470520000|2022-05-25 09:22:00|1004.82|994.32|1004.75|994.25|1004.88|994.38|1004.75|994.25|4
1653470530000|2022-05-25 09:22:10|1004.78|994.28|1004.85|994.35|1005.03|994.53|1004.75|994.25|27
1653470540000|2022-05-25 09:22:20|1004.88|994.38|1004.13|993.63|1004.88|994.38|1003.91|993.41|24
1653470550000|2022-05-25 09:22:30|1004.12|993.62|1003.73|993.23|1004.12|993.62|1003.58|993.08|25
1653470560000|2022-05-25 09:22:40|1003.7|993.2|1003.77|993.27|1003.83|993.33|1003.36|992.86|13
1653470570000|2022-05-25 09:22:50|1003.75|993.25|1003.73|993.23|1003.9|993.4|1003.71|993.21|14
1653470580000|2022-05-25 09:23:00|1003.74|993.24|1004.09|993.59|1004.53|994.03|1003.74|993.24|16
1653470590000|2022-05-25 09:23:10|1004.08|993.58|1004.74|994.24|1004.77|994.27|1003.97|993.47|12
1653470600000|2022-05-25 09:23:20|1004.77|994.27|1004.88|994.38|1004.93|994.43|1004.76|994.26|13
1653470620000|2022-05-25 09:23:40|1005.02|994.52|1005.05|994.55|1005.25|994.75|1004.88|994.38|10
1653470630000|2022-05-25 09:23:50|1005.1|994.6|1004.92|994.42|1005.25|994.75|1004.88|994.38|7
1653470640000|2022-05-25 09:24:00|1004.88|994.38|1004.88|994.38|1004.88|994.38|1004.75|994.25|4
1653470650000|2022-05-25 09:24:10|1004.81|994.31|1004.11|993.61|1004.81|994.31|1004.11|993.61|14
1653470660000|2022-05-25 09:24:20|1004.17|993.67|1004.3|993.8|1004.33|993.83|1004.12|993.62|23
1653470670000|2022-05-25 09:24:30|1004.21|993.71|1004.88|994.38|1004.88|994.38|1004.21|993.71|11
1653470700000|2022-05-25 09:25:00|1005.18|994.68|1004.88|994.38|1005.39|994.89|1004.88|994.38|22
1653470710000|2022-05-25 09:25:10|1005.03|994.53|1004.88|994.38|1005.1|994.6|1004.88|994.38|7
1653470720000|2022-05-25 09:25:20|1005.04|994.54|1004.78|994.28|1005.14|994.64|1004.64|994.14|14
1653470730000|2022-05-25 09:25:30|1004.75|994.25|1004.75|994.25|1004.75|994.25|1004.75|994.25|1
1653470740000|2022-05-25 09:25:40|1004.78|994.28|1004.75|994.25|1004.8|994.3|1004.75|994.25|11
1653470750000|2022-05-25 09:25:50|1004.8|994.3|1004.15|993.65|1004.9|994.4|1004.15|993.65|16
1653470760000|2022-05-25 09:26:00|1004.14|993.64|1003.75|993.25|1004.62|994.12|1003.75|993.25|19
1653470770000|2022-05-25 09:26:10|1003.67|993.17|1003.43|992.93|1003.67|993.17|1003.42|992.92|6
1653470780000|2022-05-25 09:26:20|1003.28|992.78|1003.28|992.78|1003.36|992.86|1003.14|992.64|9
1653470790000|2022-05-25 09:26:30|1003.29|992.79|1003.11|992.61|1003.33|992.83|1003.11|992.61|9
1653470800000|2022-05-25 09:26:40|1002.91|992.41|1004.85|994.35|1004.85|994.35|1002.83|992.33|29
1653470810000|2022-05-25 09:26:50|1004.72|994.22|1005.04|994.54|1005.04|994.54|1004.72|994.22|16
1653470820000|2022-05-25 09:27:00|1004.85|994.35|1004.85|994.35|1005.04|994.54|1004.85|994.35|3
1653470830000|2022-05-25 09:27:10|1005.04|994.54|1005.04|994.54|1005.04|994.54|1004.85|994.35|3
1653470840000|2022-05-25 09:27:20|1004.95|994.45|1004.84|994.34|1005.15|994.65|1004.78|994.28|17
1653470850000|2022-05-25 09:27:30|1004.96|994.46|1004.9|994.4|1005.2|994.7|1004.9|994.4|13
1653470860000|2022-05-25 09:27:40|1004.83|994.33|1004.73|994.23|1004.85|994.35|1004.7|994.2|24
1653470870000|2022-05-25 09:27:50|1004.72|994.22|1004.42|993.92|1004.85|994.35|1004.28|993.78|26
1653470880000|2022-05-25 09:28:00|1004.41|993.91|1004.25|993.75|1004.55|994.05|1004.07|993.57|29
1653470890000|2022-05-25 09:28:10|1004.35|993.85|1003.75|993.25|1004.35|993.85|1003.7|993.2|23
1653470900000|2022-05-25 09:28:20|1003.76|993.26|1004.34|993.84|1004.51|994.01|1003.75|993.25|25
1653470910000|2022-05-25 09:28:30|1004.32|993.82|1004.28|993.78|1004.46|993.96|1004.15|993.65|26
1653470920000|2022-05-25 09:28:40|1004.34|993.84|1004.85|994.35|1004.85|994.35|1004.04|993.54|26
1653470930000|2022-05-25 09:28:50|1005.34|994.84|1004.9|994.4|1005.34|994.84|1004.75|994.25|20
1653470940000|2022-05-25 09:29:00|1004.86|994.36|1004.73|994.23|1004.86|994.36|1004.24|993.74|14
1653470950000|2022-05-25 09:29:10|1004.72|994.22|1004.12|993.62|1004.72|994.22|1003.96|993.46|15
1653470960000|2022-05-25 09:29:20|1004.11|993.61|1003.75|993.25|1004.12|993.62|1003.73|993.23|18
1653470970000|2022-05-25 09:29:30|1003.73|993.23|1004.07|993.57|1004.07|993.57|1003.73|993.23|11
1653470980000|2022-05-25 09:29:40|1004.05|993.55|1003.75|993.25|1004.41|993.91|1003.6|993.1|28
1653470990000|2022-05-25 09:29:50|1003.6|993.1|1003.75|993.25|1003.86|993.36|1003.6|993.1|8
1653471000000|2022-05-25 09:30:00|1003.67|993.17|1003.78|993.28|1003.79|993.29|1003.6|993.1|15
1653471010000|2022-05-25 09:30:10|1003.75|993.25|1003.05|992.55|1003.75|993.25|1003.04|992.54|13
1653471020000|2022-05-25 09:30:20|1003.04|992.54|1002.12|991.62|1003.04|992.54|1002.12|991.62|9
1653471030000|2022-05-25 09:30:30|1002.11|991.61|1002.28|991.78|1002.77|992.27|1002.01|991.51|22
1653471040000|2022-05-25 09:30:40|1002.27|991.77|1002.42|991.92|1002.42|991.92|1002.22|991.72|8
1653471050000|2022-05-25 09:30:50|1002.7|992.2|1002.9|992.4|1003.1|992.6|1002.7|992.2|28
1653471060000|2022-05-25 09:31:00|1002.82|992.32|1002.99|992.49|1003.08|992.58|1002.82|992.32|16
1653471070000|2022-05-25 09:31:10|1003.06|992.56|1002.74|992.24|1003.14|992.64|1002.74|992.24|10
1653471080000|2022-05-25 09:31:20|1002.99|992.49|1002.99|992.49|1002.99|992.49|1002.99|992.49|1
1653471090000|2022-05-25 09:31:30|1003.08|992.58|1003.05|992.55|1003.08|992.58|1002.95|992.45|8
1653471100000|2022-05-25 09:31:40|1002.95|992.45|1002.87|992.37|1002.95|992.45|1002.75|992.25|6
1653471110000|2022-05-25 09:31:50|1002.75|992.25|1002.95|992.45|1002.95|992.45|1002.75|992.25|10
1653471120000|2022-05-25 09:32:00|1002.75|992.25|1002.85|992.35|1002.95|992.45|1002.75|992.25|5
1653471130000|2022-05-25 09:32:10|1002.86|992.36|1003.2|992.7|1003.28|992.78|1002.75|992.25|28
1653471140000|2022-05-25 09:32:20|1003.11|992.61|1003.03|992.53|1003.18|992.68|1003|992.5|6
1653471150000|2022-05-25 09:32:30|1003.14|992.64|1003.75|993.25|1003.82|993.32|1002.98|992.48|14
1653471160000|2022-05-25 09:32:40|1003.82|993.32|1003.75|993.25|1003.82|993.32|1003.75|993.25|2
1653471170000|2022-05-25 09:32:50|1003.71|993.21|1003.75|993.25|1003.75|993.25|1003.6|993.1|9
1653471180000|2022-05-25 09:33:00|1003.73|993.23|1004.71|994.21|1004.75|994.25|1003.73|993.23|17
1653471190000|2022-05-25 09:33:10|1004.75|994.25|1004.82|994.32|1005.06|994.56|1004.75|994.25|23
1653471200000|2022-05-25 09:33:20|1004.79|994.29|1004.82|994.32|1005.01|994.51|1004.75|994.25|11
1653471210000|2022-05-25 09:33:30|1004.83|994.33|1005.19|994.69|1005.23|994.73|1004.83|994.33|13
1653471220000|2022-05-25 09:33:40|1005.2|994.7|1005.2|994.7|1005.22|994.72|1005.2|994.7|3
1653471230000|2022-05-25 09:33:50|1005.19|994.69|1005.1|994.6|1005.2|994.7|1005.1|994.6|6
1653471240000|2022-05-25 09:34:00|1005.05|994.55|1004.75|994.25|1005.06|994.56|1004.75|994.25|15
1653471250000|2022-05-25 09:34:10|1004.76|994.26|1005.2|994.7|1005.31|994.81|1004.76|994.26|13
1653471260000|2022-05-25 09:34:20|1005.17|994.67|1005.09|994.59|1005.2|994.7|1005.09|994.59|5
1653471270000|2022-05-25 09:34:30|1005.14|994.64|1005.76|995.26|1005.76|995.26|1005.14|994.64|15
1653471280000|2022-05-25 09:34:40|1005.75|995.25|1005.1|994.6|1005.75|995.25|1005.1|994.6|24
1653471290000|2022-05-25 09:34:50|1005.27|994.77|1005.34|994.84|1005.34|994.84|1005.27|994.77|6
1653471300000|2022-05-25 09:35:00|1005.3|994.8|1005.19|994.69|1005.3|994.8|1004.86|994.36|8
1653471310000|2022-05-25 09:35:10|1005.18|994.68|1005.14|994.64|1005.19|994.69|1005.14|994.64|7
1653471320000|2022-05-25 09:35:20|1005.15|994.65|1005|994.5|1005.25|994.75|1004.75|994.25|17
1653471330000|2022-05-25 09:35:30|1004.75|994.25|1005.32|994.82|1005.33|994.83|1004.73|994.23|24
1653471340000|2022-05-25 09:35:40|1005.3|994.8|1005.61|995.11|1005.61|995.11|1005.13|994.63|12
1653471350000|2022-05-25 09:35:50|1005.62|995.12|1005.63|995.13|1005.63|995.13|1005.62|995.12|2
1653471360000|2022-05-25 09:36:00|1005.64|995.14|1005.65|995.15|1005.66|995.16|1005.64|995.14|4
1653471370000|2022-05-25 09:36:10|1005.66|995.16|1005.5|995|1005.66|995.16|1005.46|994.96|3
1653471380000|2022-05-25 09:36:20|1005.71|995.21|1006.63|996.13|1006.63|996.13|1005.71|995.21|12
1653471390000|2022-05-25 09:36:30|1006.69|996.19|1006.8|996.3|1006.88|996.38|1006.6|996.1|15
1653471400000|2022-05-25 09:36:40|1006.88|996.38|1006.82|996.32|1007.08|996.58|1006.75|996.25|19
1653471410000|2022-05-25 09:36:50|1006.87|996.37|1007.38|996.88|1007.41|996.91|1006.75|996.25|23
1653471420000|2022-05-25 09:37:00|1007.06|996.56|1006.84|996.34|1007.75|997.25|1006.83|996.33|14
1653471430000|2022-05-25 09:37:10|1006.89|996.39|1007.06|996.56|1007.56|997.06|1006.89|996.39|7
1653471440000|2022-05-25 09:37:20|1006.83|996.33|1006.85|996.35|1006.94|996.44|1006.83|996.33|6
1653471450000|2022-05-25 09:37:30|1006.83|996.33|1006.89|996.39|1006.93|996.43|1006.44|995.94|6
1653471460000|2022-05-25 09:37:40|1006.79|996.29|1006.8|996.3|1006.94|996.44|1006.68|996.18|28
1653471470000|2022-05-25 09:37:50|1006.78|996.28|1006.9|996.4|1006.9|996.4|1006.53|996.03|12
1653471480000|2022-05-25 09:38:00|1006.87|996.37|1006.83|996.33|1006.92|996.42|1006.83|996.33|10
1653471490000|2022-05-25 09:38:10|1006.86|996.36|1006.87|996.37|1006.89|996.39|1006.83|996.33|10
1653471500000|2022-05-25 09:38:20|1006.9|996.4|1007.56|997.06|1007.56|997.06|1006.9|996.4|7
1653471510000|2022-05-25 09:38:30|1007.06|996.56|1007.06|996.56|1007.06|996.56|1007.06|996.56|1
1653471530000|2022-05-25 09:38:50|1007.15|996.65|1007.06|996.56|1007.15|996.65|1007.06|996.56|2
1653471550000|2022-05-25 09:39:10|1007.56|997.06|1007.56|997.06|1007.56|997.06|1007.06|996.56|6
1653471560000|2022-05-25 09:39:20|1007.53|997.03|1007.06|996.56|1007.56|997.06|1007.06|996.56|9
1653471570000|2022-05-25 09:39:30|1006.96|996.46|1007|996.5|1007|996.5|1006.96|996.46|3
1653471580000|2022-05-25 09:39:40|1007.01|996.51|1007.05|996.55|1007.05|996.55|1007.01|996.51|3
1653471590000|2022-05-25 09:39:50|1007.06|996.56|1007.05|996.55|1007.06|996.56|1007.05|996.55|2
1653471600000|2022-05-25 09:40:00|1007.55|997.05|1007.56|997.06|1007.56|997.06|1007.55|997.05|2
1653471610000|2022-05-25 09:40:10|1007.06|996.56|1007.06|996.56|1007.06|996.56|1007.06|996.56|1
1653471620000|2022-05-25 09:40:20|1007.04|996.54|1007.68|997.18|1007.75|997.25|1007.04|996.54|6
1653471630000|2022-05-25 09:40:30|1007.66|997.16|1007.7|997.2|1007.75|997.25|1007.53|997.03|9
1653471640000|2022-05-25 09:40:40|1007.66|997.16|1007.75|997.25|1007.75|997.25|1007.66|997.16|7
1653471650000|2022-05-25 09:40:50|1007.7|997.2|1007.06|996.56|1007.75|997.25|1007.06|996.56|17
1653471660000|2022-05-25 09:41:00|1007.29|996.79|1007.56|997.06|1007.56|997.06|1007.06|996.56|11
1653471690000|2022-05-25 09:41:30|1007.06|996.56|1007.17|996.67|1007.33|996.83|1007|996.5|5
1653471700000|2022-05-25 09:41:40|1007.06|996.56|1007.75|997.25|1007.75|997.25|1007.06|996.56|6
1653471710000|2022-05-25 09:41:50|1007.56|997.06|1007.06|996.56|1007.56|997.06|1007.06|996.56|4
1653471720000|2022-05-25 09:42:00|1007.56|997.06|1008.25|997.75|1008.25|997.75|1007.56|997.06|13
1653471730000|2022-05-25 09:42:10|1008.26|997.76|1007.91|997.41|1008.26|997.76|1007.91|997.41|13
1653471740000|2022-05-25 09:42:20|1007.9|997.4|1007.77|997.27|1008.13|997.63|1007.74|997.24|17
1653471750000|2022-05-25 09:42:30|1007.75|997.25|1007.81|997.31|1007.84|997.34|1007.74|997.24|9
1653471760000|2022-05-25 09:42:40|1007.82|997.32|1007.74|997.24|1007.82|997.32|1007.74|997.24|5
1653471770000|2022-05-25 09:42:50|1007.75|997.25|1008.58|998.08|1008.58|998.08|1007.73|997.23|13
1653471780000|2022-05-25 09:43:00|1008.42|997.92|1008.25|997.75|1008.61|998.11|1008.07|997.57|26
1653471790000|2022-05-25 09:43:10|1008.07|997.57|1007.75|997.25|1008.07|997.57|1007.75|997.25|3
1653471800000|2022-05-25 09:43:20|1007.66|997.16|1007.19|996.69|1007.75|997.25|1007.19|996.69|8
1653471810000|2022-05-25 09:43:30|1007.17|996.67|1007.42|996.92|1007.6|997.1|1007.17|996.67|13
1653471820000|2022-05-25 09:43:40|1007.27|996.77|1006.78|996.28|1007.27|996.77|1006.69|996.19|11
1653471830000|2022-05-25 09:43:50|1006.77|996.27|1006.77|996.27|1006.77|996.27|1006.77|996.27|1
1653471840000|2022-05-25 09:44:00|1006.79|996.29|1006.17|995.67|1006.79|996.29|1006.17|995.67|15
1653471850000|2022-05-25 09:44:10|1006.18|995.68|1006.18|995.68|1006.35|995.85|1006.18|995.68|7
1653471860000|2022-05-25 09:44:20|1006.34|995.84|1006.35|995.85|1006.44|995.94|1006.14|995.64|10
1653471870000|2022-05-25 09:44:30|1006.39|995.89|1006.03|995.53|1006.39|995.89|1006|995.5|7
1653471880000|2022-05-25 09:44:40|1006.14|995.64|1006.32|995.82|1006.32|995.82|1006.09|995.59|5
1653471890000|2022-05-25 09:44:50|1006.27|995.77|1006.23|995.73|1006.27|995.77|1006.23|995.73|3
1653471900000|2022-05-25 09:45:00|1006.3|995.8|1006.56|996.06|1006.71|996.21|1006.23|995.73|9
1653471910000|2022-05-25 09:45:10|1006.62|996.12|1006.84|996.34|1006.84|996.34|1006.62|996.12|3
1653471920000|2022-05-25 09:45:20|1007.34|996.84|1007.57|997.07|1007.57|997.07|1006.84|996.34|5
1653471930000|2022-05-25 09:45:30|1007.55|997.05|1007.68|997.18|1007.75|997.25|1007.55|997.05|9
1653471940000|2022-05-25 09:45:40|1007.75|997.25|1007.75|997.25|1007.75|997.25|1007.55|997.05|5
1653471950000|2022-05-25 09:45:50|1007.55|997.05|1006.89|996.39|1007.75|997.25|1006.89|996.39|10
1653471960000|2022-05-25 09:46:00|1007.39|996.89|1006.89|996.39|1007.39|996.89|1006.89|996.39|6
1653471970000|2022-05-25 09:46:10|1007.05|996.55|1006.89|996.39|1007.23|996.73|1006.89|996.39|6
1653472000000|2022-05-25 09:46:40|1006.98|996.48|1006.89|996.39|1006.99|996.49|1006.89|996.39|4
1653472010000|2022-05-25 09:46:50|1007.19|996.69|1007.02|996.52|1007.2|996.7|1006.89|996.39|12
1653472020000|2022-05-25 09:47:00|1006.89|996.39|1006.75|996.25|1006.89|996.39|1006.65|996.15|6
1653472030000|2022-05-25 09:47:10|1006.81|996.31|1006.81|996.31|1006.81|996.31|1006.81|996.31|1
1653472040000|2022-05-25 09:47:20|1006.75|996.25|1006.75|996.25|1006.75|996.25|1006.75|996.25|1
1653472050000|2022-05-25 09:47:30|1006.81|996.31|1006.89|996.39|1006.89|996.39|1006.81|996.31|2
1653472070000|2022-05-25 09:47:50|1007|996.5|1007.01|996.51|1007.01|996.51|1007|996.5|2
1653472080000|2022-05-25 09:48:00|1006.89|996.39|1006.89|996.39|1007.1|996.6|1006.89|996.39|9
1653472090000|2022-05-25 09:48:10|1007.04|996.54|1006.95|996.45|1007.27|996.77|1006.89|996.39|12
1653472100000|2022-05-25 09:48:20|1006.89|996.39|1007.74|997.24|1007.74|997.24|1006.89|996.39|15
1653472110000|2022-05-25 09:48:30|1007.7|997.2|1007.75|997.25|1007.75|997.25|1007.69|997.19|13
1653472120000|2022-05-25 09:48:40|1007.69|997.19|1007.76|997.26|1007.79|997.29|1007.69|997.19|14
1653472130000|2022-05-25 09:48:50|1007.77|997.27|1007.74|997.24|1007.78|997.28|1007.69|997.19|17
1653472140000|2022-05-25 09:49:00|1007.75|997.25|1008.36|997.86|1008.36|997.86|1007.75|997.25|11
1653472150000|2022-05-25 09:49:10|1008.35|997.85|1008.68|998.18|1008.68|998.18|1008.35|997.85|3
1653472160000|2022-05-25 09:49:20|1008.53|998.03|1008.79|998.29|1008.79|998.29|1008.53|998.03|7
1653472170000|2022-05-25 09:49:30|1008.8|998.3|1008.89|998.39|1009.67|999.17|1008.75|998.25|25
1653472180000|2022-05-25 09:49:40|1008.97|998.47|1008.97|998.47|1008.97|998.47|1008.75|998.25|5
1653472190000|2022-05-25 09:49:50|1009.47|998.97|1009.42|998.92|1009.47|998.97|1009.42|998.92|6
1653472200000|2022-05-25 09:50:00|1009.47|998.97|1008.97|998.47|1009.47|998.97|1008.97|998.47|8
1653472220000|2022-05-25 09:50:20|1009.47|998.97|1009.47|998.97|1009.47|998.97|1009.47|998.97|1
1653472230000|2022-05-25 09:50:30|1008.97|998.47|1008.97|998.47|1009.47|998.97|1008.97|998.47|3
1653472240000|2022-05-25 09:50:40|1009.47|998.97|1008.97|998.47|1009.47|998.97|1008.97|998.47|2
1653472250000|2022-05-25 09:50:50|1008.9|998.4|1008.68|998.18|1008.97|998.47|1008.61|998.11|11
1653472260000|2022-05-25 09:51:00|1008.75|998.25|1008.75|998.25|1008.75|998.25|1008.25|997.75|3
1653472310000|2022-05-25 09:51:50|1008.97|998.47|1008.97|998.47|1008.97|998.47|1008.97|998.47|1
1653472320000|2022-05-25 09:52:00|1008.75|998.25|1008.75|998.25|1008.75|998.25|1008.75|998.25|1
1653472330000|2022-05-25 09:52:10|1009.25|998.75|1009.47|998.97|1009.47|998.97|1009.25|998.75|2
1653472340000|2022-05-25 09:52:20|1009.67|999.17|1009.67|999.17|1009.67|999.17|1009.67|999.17|1
1653472390000|2022-05-25 09:53:10|1009.7|999.2|1009.7|999.2|1009.7|999.2|1009.7|999.2|1
1653472400000|2022-05-25 09:53:20|1009.79|999.29|1009.8|999.3|1009.8|999.3|1009.79|999.29|2
1653472410000|2022-05-25 09:53:30|1009.85|999.35|1010.05|999.55|1010.57|1000.07|1009.85|999.35|7
1653472430000|2022-05-25 09:53:50|1010.07|999.57|1010.07|999.57|1010.07|999.57|1010.07|999.57|1
1653472440000|2022-05-25 09:54:00|1010.57|1000.07|1010.5|1000|1010.57|1000.07|1010.5|1000|2
1653472450000|2022-05-25 09:54:10|1010.57|1000.07|1010.07|999.57|1010.57|1000.07|1010.07|999.57|4
1653472460000|2022-05-25 09:54:20|1010.26|999.76|1009.87|999.37|1010.26|999.76|1009.62|999.12|23
1653472470000|2022-05-25 09:54:30|1009.75|999.25|1009.87|999.37|1010.07|999.57|1009.75|999.25|6
1653472480000|2022-05-25 09:54:40|1009.75|999.25|1010.65|1000.15|1010.72|1000.22|1009.75|999.25|17
1653472500000|2022-05-25 09:55:00|1010.57|1000.07|1010.57|1000.07|1010.57|1000.07|1010.57|1000.07|1
1653472520000|2022-05-25 09:55:20|1010.44|999.94|1010.07|999.57|1010.44|999.94|1010.07|999.57|4
1653472540000|2022-05-25 09:55:40|1009.75|999.25|1009.75|999.25|1009.75|999.25|1009.75|999.25|1
1653472550000|2022-05-25 09:55:50|1009.82|999.32|1009.75|999.25|1009.89|999.39|1009.75|999.25|3
1653472560000|2022-05-25 09:56:00|1009.8|999.3|1009.89|999.39|1009.91|999.41|1009.8|999.3|3
1653472570000|2022-05-25 09:56:10|1009.92|999.42|1009.87|999.37|1010.2|999.7|1009.84|999.34|5
1653472580000|2022-05-25 09:56:20|1009.82|999.32|1010.29|999.79|1010.29|999.79|1009.82|999.32|15
1653472590000|2022-05-25 09:56:30|1010.2|999.7|1010.42|999.92|1010.42|999.92|1010.2|999.7|16
1653472600000|2022-05-25 09:56:40|1010.4|999.9|1010.57|1000.07|1010.57|1000.07|1010.05|999.55|20
1653472610000|2022-05-25 09:56:50|1010.62|1000.12|1010.57|1000.07|1010.62|1000.12|1010.57|1000.07|9
1653472620000|2022-05-25 09:57:00|1010.62|1000.12|1010.57|1000.07|1010.7|1000.2|1010.57|1000.07|9
1653472640000|2022-05-25 09:57:20|1010.07|999.57|1010.15|999.65|1010.22|999.72|1009.85|999.35|7
1653472650000|2022-05-25 09:57:30|1010|999.5|1010.15|999.65|1010.15|999.65|1010|999.5|6
1653472660000|2022-05-25 09:57:40|1010.06|999.56|1010.1|999.6|1010.18|999.68|1010.06|999.56|7
1653472670000|2022-05-25 09:57:50|1010.06|999.56|1009.96|999.46|1010.06|999.56|1009.96|999.46|4
1653472680000|2022-05-25 09:58:00|1010.04|999.54|1010.04|999.54|1010.04|999.54|1009.96|999.46|3
1653472710000|2022-05-25 09:58:30|1010.02|999.52|1010.04|999.54|1010.04|999.54|1010.02|999.52|2
1653472720000|2022-05-25 09:58:40|1010.06|999.56|1010.06|999.56|1010.06|999.56|1010.06|999.56|1
1653472730000|2022-05-25 09:58:50|1010.07|999.57|1010.27|999.77|1010.27|999.77|1009.96|999.46|4
1653472740000|2022-05-25 09:59:00|1010.23|999.73|1010.05|999.55|1010.27|999.77|1010.05|999.55|10
1653472750000|2022-05-25 09:59:10|1010.33|999.83|1010.05|999.55|1010.33|999.83|1010.05|999.55|7
1653472760000|2022-05-25 09:59:20|1010.21|999.71|1010.05|999.55|1010.21|999.71|1010.05|999.55|2
1653472770000|2022-05-25 09:59:30|1010.04|999.54|1009.85|999.35|1010.04|999.54|1009.75|999.25|9
1653472780000|2022-05-25 09:59:40|1009.87|999.37|1009.82|999.32|1009.87|999.37|1009.8|999.3|8
1653472790000|2022-05-25 09:59:50|1009.75|999.25|1010|999.5|1010|999.5|1009.75|999.25|5
1653472800000|2022-05-25 10:00:00|1009.75|999.25|1009.25|998.75|1009.82|999.32|1009.22|998.72|5
1653472810000|2022-05-25 10:00:10|1009.48|998.98|1009.28|998.78|1009.48|998.98|1009.18|998.68|20
1653472820000|2022-05-25 10:00:20|1009.23|998.73|1009.82|999.32|1009.82|999.32|1008.81|998.31|18
1653472830000|2022-05-25 10:00:30|1010.32|999.82|1010.6|1000.1|1010.6|1000.1|1010.32|999.82|3
1653472840000|2022-05-25 10:00:40|1010.39|999.89|1010.63|1000.13|1010.63|1000.13|1010.39|999.89|2
1653472850000|2022-05-25 10:00:50|1010.67|1000.17|1010.75|1000.25|1010.77|1000.27|1010.67|1000.17|7
1653472860000|2022-05-25 10:01:00|1010.77|1000.27|1010.82|1000.32|1010.83|1000.33|1010.75|1000.25|11
1653472870000|2022-05-25 10:01:10|1010.8|1000.3|1010.75|1000.25|1010.8|1000.3|1010.75|1000.25|2
1653472910000|2022-05-25 10:01:50|1010.63|1000.13|1010.75|1000.25|1010.75|1000.25|1010.63|1000.13|2
1653472920000|2022-05-25 10:02:00|1010.63|1000.13|1010.75|1000.25|1010.75|1000.25|1010.63|1000.13|2
1653472930000|2022-05-25 10:02:10|1010.83|1000.33|1010.85|1000.35|1010.88|1000.38|1010.83|1000.33|8
1653472940000|2022-05-25 10:02:20|1010.88|1000.38|1010.85|1000.35|1010.88|1000.38|1010.83|1000.33|10
1653472950000|2022-05-25 10:02:30|1010.83|1000.33|1010.85|1000.35|1010.85|1000.35|1010.83|1000.33|6
1653472960000|2022-05-25 10:02:40|1010.83|1000.33|1010.85|1000.35|1010.93|1000.43|1010.83|1000.33|6
1653472970000|2022-05-25 10:02:50|1010.83|1000.33|1011|1000.5|1011.07|1000.57|1010.83|1000.33|17
1653472980000|2022-05-25 10:03:00|1010.83|1000.33|1011|1000.5|1011.15|1000.65|1010.83|1000.33|9
1653473000000|2022-05-25 10:03:20|1011.01|1000.51|1011.04|1000.54|1011.06|1000.56|1010.95|1000.45|13
1653473010000|2022-05-25 10:03:30|1011.35|1000.85|1011.02|1000.52|1011.35|1000.85|1010.98|1000.48|5
1653473020000|2022-05-25 10:03:40|1011.03|1000.53|1011.66|1001.16|1011.69|1001.19|1011.03|1000.53|25
1653473030000|2022-05-25 10:03:50|1011.6|1001.1|1011.78|1001.28|1011.78|1001.28|1011.3|1000.8|11
1653473040000|2022-05-25 10:04:00|1011.82|1001.32|1012.09|1001.59|1012.09|1001.59|1011.82|1001.32|5
1653473050000|2022-05-25 10:04:10|1012.59|1002.09|1013.02|1002.52|1013.02|1002.52|1012.29|1001.79|9
1653473060000|2022-05-25 10:04:20|1012.68|1002.18|1013.75|1003.25|1013.75|1003.25|1012.68|1002.18|13
1653473070000|2022-05-25 10:04:30|1013.79|1003.29|1013.75|1003.25|1013.84|1003.34|1013.46|1002.96|15
1653473080000|2022-05-25 10:04:40|1013.58|1003.08|1013.58|1003.08|1013.75|1003.25|1013.58|1003.08|3
1653473090000|2022-05-25 10:04:50|1013.46|1002.96|1013.57|1003.07|1013.58|1003.08|1013.46|1002.96|10
1653473100000|2022-05-25 10:05:00|1013.2|1002.7|1012.6|1002.1|1013.21|1002.71|1012.45|1001.95|19
1653473110000|2022-05-25 10:05:10|1012.62|1002.12|1012.08|1001.58|1012.62|1002.12|1012.07|1001.57|10
1653473120000|2022-05-25 10:05:20|1011.98|1001.48|1012.72|1002.22|1012.75|1002.25|1011.82|1001.32|9
1653473130000|2022-05-25 10:05:30|1012.7|1002.2|1012.7|1002.2|1012.71|1002.21|1012.64|1002.14|5
1653473140000|2022-05-25 10:05:40|1012.75|1002.25|1012.71|1002.21|1012.75|1002.25|1012.71|1002.21|6
1653473150000|2022-05-25 10:05:50|1012.64|1002.14|1012.22|1001.72|1012.64|1002.14|1012.22|1001.72|4
1653473160000|2022-05-25 10:06:00|1012.73|1002.23|1012.76|1002.26|1012.77|1002.27|1012.73|1002.23|8
1653473170000|2022-05-25 10:06:10|1012.77|1002.27|1012.75|1002.25|1012.77|1002.27|1012.71|1002.21|9
1653473180000|2022-05-25 10:06:20|1012.71|1002.21|1012.94|1002.44|1012.94|1002.44|1012.71|1002.21|15
1653473190000|2022-05-25 10:06:30|1012.75|1002.25|1012.94|1002.44|1012.94|1002.44|1012.75|1002.25|2
1653473200000|2022-05-25 10:06:40|1013.43|1002.93|1013.08|1002.58|1013.43|1002.93|1013.08|1002.58|2
1653473210000|2022-05-25 10:06:50|1012.94|1002.44|1012.75|1002.25|1012.94|1002.44|1012.75|1002.25|12
1653473220000|2022-05-25 10:07:00|1012.62|1002.12|1012.75|1002.25|1012.89|1002.39|1012.55|1002.05|13
1653473240000|2022-05-25 10:07:20|1012.81|1002.31|1013.69|1003.19|1013.69|1003.19|1012.81|1002.31|11
1653473250000|2022-05-25 10:07:30|1013.68|1003.18|1013.75|1003.25|1013.8|1003.3|1013.68|1003.18|5
1653473290000|2022-05-25 10:08:10|1013.9|1003.4|1013.87|1003.37|1014.02|1003.52|1013.75|1003.25|12
1653473310000|2022-05-25 10:08:30|1016|1005.5|1016.46|1005.96|1016.63|1006.13|1015.74|1005.24|24
1653473320000|2022-05-25 10:08:40|1016.63|1006.13|1016.87|1006.37|1017.5|1007|1016.63|1006.13|26
1653473330000|2022-05-25 10:08:50|1016.81|1006.31|1015.69|1005.19|1016.84|1006.34|1015.69|1005.19|31
1653473340000|2022-05-25 10:09:00|1015.68|1005.18|1014.75|1004.25|1015.83|1005.33|1014.71|1004.21|30
1653473350000|2022-05-25 10:09:10|1015.09|1004.59|1014.83|1004.33|1015.09|1004.59|1014.56|1004.06|19
1653473360000|2022-05-25 10:09:20|1014.74|1004.24|1014.82|1004.32|1015.11|1004.61|1014.64|1004.14|15
1653473370000|2022-05-25 10:09:30|1014.81|1004.31|1014.96|1004.46|1015.01|1004.51|1014.76|1004.26|12
1653473380000|2022-05-25 10:09:40|1014.93|1004.43|1014.29|1003.79|1014.93|1004.43|1014.22|1003.72|17
1653473390000|2022-05-25 10:09:50|1014.24|1003.74|1015.11|1004.61|1015.15|1004.65|1013.76|1003.26|19
1653473400000|2022-05-25 10:10:00|1015.05|1004.55|1015.02|1004.52|1015.17|1004.67|1014.99|1004.49|15
1653473410000|2022-05-25 10:10:10|1015.03|1004.53|1015|1004.5|1015.03|1004.53|1015|1004.5|3
1653473420000|2022-05-25 10:10:20|1015.02|1004.52|1014.73|1004.23|1015.06|1004.56|1014.71|1004.21|15
1653473430000|2022-05-25 10:10:30|1014.66|1004.16|1015.64|1005.14|1015.75|1005.25|1014.66|1004.16|29
1653473440000|2022-05-25 10:10:40|1015.71|1005.21|1016.06|1005.56|1016.06|1005.56|1015.3|1004.8|30
1653473450000|2022-05-25 10:10:50|1016.03|1005.53|1015.91|1005.41|1016.51|1006.01|1015.9|1005.4|21
1653473460000|2022-05-25 10:11:00|1015.87|1005.37|1015.75|1005.25|1016|1005.5|1015.73|1005.23|25
1653473470000|2022-05-25 10:11:10|1015.81|1005.31|1014.99|1004.49|1015.81|1005.31|1014.99|1004.49|10
1653473480000|2022-05-25 10:11:20|1015.23|1004.73|1014.74|1004.24|1015.25|1004.75|1014.7|1004.2|32
1653473490000|2022-05-25 10:11:30|1014.45|1003.95|1014.23|1003.73|1014.47|1003.97|1014.23|1003.73|15
1653473500000|2022-05-25 10:11:40|1014.17|1003.67|1014.75|1004.25|1014.9|1004.4|1013.84|1003.34|19
1653473510000|2022-05-25 10:11:50|1014.85|1004.35|1014.61|1004.11|1014.85|1004.35|1014.31|1003.81|25
1653473520000|2022-05-25 10:12:00|1014.25|1003.75|1015.63|1005.13|1015.63|1005.13|1014.25|1003.75|21
1653473530000|2022-05-25 10:12:10|1015.65|1005.15|1015.56|1005.06|1015.8|1005.3|1015.5|1005|26
1653473540000|2022-05-25 10:12:20|1014.86|1004.36|1014.79|1004.29|1015.42|1004.92|1014.79|1004.29|20
1653473550000|2022-05-25 10:12:30|1014.72|1004.22|1014.75|1004.25|1014.88|1004.38|1014.7|1004.2|10
1653473560000|2022-05-25 10:12:40|1014.88|1004.38|1015|1004.5|1015.05|1004.55|1014.88|1004.38|10
1653473570000|2022-05-25 10:12:50|1015.03|1004.53|1014.91|1004.41|1015.03|1004.53|1014.89|1004.39|10
1653473580000|2022-05-25 10:13:00|1014.94|1004.44|1014.88|1004.38|1014.94|1004.44|1014.88|1004.38|3
1653473590000|2022-05-25 10:13:10|1015.06|1004.56|1014.88|1004.38|1015.06|1004.56|1014.88|1004.38|4
1653473600000|2022-05-25 10:13:20|1014.67|1004.17|1013.66|1003.16|1014.69|1004.19|1013.66|1003.16|24
1653473610000|2022-05-25 10:13:30|1013.57|1003.07|1012.74|1002.24|1013.57|1003.07|1012.02|1001.52|25
1653473620000|2022-05-25 10:13:40|1012.79|1002.29|1013.51|1003.01|1013.54|1003.04|1012.79|1002.29|14
1653473630000|2022-05-25 10:13:50|1013.5|1003|1012.9|1002.4|1013.56|1003.06|1012.88|1002.38|8
1653473650000|2022-05-25 10:14:10|1012.93|1002.43|1012.9|1002.4|1012.93|1002.43|1012.9|1002.4|5
1653473660000|2022-05-25 10:14:20|1012.88|1002.38|1012.93|1002.43|1012.93|1002.43|1012.88|1002.38|3
1653473670000|2022-05-25 10:14:30|1012.91|1002.41|1012.94|1002.44|1012.96|1002.46|1012.91|1002.41|4
1653473680000|2022-05-25 10:14:40|1013.27|1002.77|1012.93|1002.43|1013.57|1003.07|1012.9|1002.4|9
1653473690000|2022-05-25 10:14:50|1012.91|1002.41|1012.91|1002.41|1012.91|1002.41|1012.91|1002.41|1
1653473700000|2022-05-25 10:15:00|1012.86|1002.36|1012.85|1002.35|1012.86|1002.36|1012.84|1002.34|3
1653473710000|2022-05-25 10:15:10|1012.84|1002.34|1013.74|1003.24|1013.74|1003.24|1012.28|1001.78|27
1653473720000|2022-05-25 10:15:20|1013.72|1003.22|1012.02|1001.52|1013.72|1003.22|1012.02|1001.52|25
1653473730000|2022-05-25 10:15:30|1012.06|1001.56|1011.73|1001.23|1012.1|1001.6|1011.21|1000.71|15
1653473740000|2022-05-25 10:15:40|1011.77|1001.27|1011.78|1001.28|1011.78|1001.28|1011.77|1001.27|2
1653473760000|2022-05-25 10:16:00|1011.74|1001.24|1011.78|1001.28|1011.78|1001.28|1011.73|1001.23|4
1653473800000|2022-05-25 10:16:40|1011.8|1001.3|1010.98|1000.48|1011.95|1001.45|1010.98|1000.48|23
1653473810000|2022-05-25 10:16:50|1010.95|1000.45|1010.89|1000.39|1011.12|1000.62|1010.84|1000.34|13
1653473820000|2022-05-25 10:17:00|1010.8|1000.3|1010.99|1000.49|1010.99|1000.49|1010.8|1000.3|4
1653473830000|2022-05-25 10:17:10|1010.81|1000.31|1011.65|1001.15|1011.66|1001.16|1010.81|1000.31|10
1653473840000|2022-05-25 10:17:20|1011.66|1001.16|1011.76|1001.26|1011.76|1001.26|1011.65|1001.15|4
1653473850000|2022-05-25 10:17:30|1011.69|1001.19|1010.9|1000.4|1011.74|1001.24|1010.85|1000.35|11
1653473860000|2022-05-25 10:17:40|1010.85|1000.35|1011|1000.5|1011|1000.5|1010.85|1000.35|7
1653473870000|2022-05-25 10:17:50|1010.89|1000.39|1010.97|1000.47|1010.97|1000.47|1010.87|1000.37|5
1653473880000|2022-05-25 10:18:00|1010.98|1000.48|1010.98|1000.48|1010.98|1000.48|1010.98|1000.48|1
1653473890000|2022-05-25 10:18:10|1010.89|1000.39|1010.95|1000.45|1010.95|1000.45|1010.89|1000.39|4
1653473900000|2022-05-25 10:18:20|1010.96|1000.46|1010.88|1000.38|1011.06|1000.56|1010.88|1000.38|6
1653473910000|2022-05-25 10:18:30|1010.89|1000.39|1010.84|1000.34|1010.89|1000.39|1010.7|1000.2|12
1653473920000|2022-05-25 10:18:40|1010.83|1000.33|1010.84|1000.34|1010.86|1000.36|1010.83|1000.33|8
1653473930000|2022-05-25 10:18:50|1010.83|1000.33|1011.68|1001.18|1011.68|1001.18|1010.75|1000.25|18
1653473940000|2022-05-25 10:19:00|1011.69|1001.19|1011.75|1001.25|1011.75|1001.25|1011.69|1001.19|9
1653473950000|2022-05-25 10:19:10|1011.72|1001.22|1011.78|1001.28|1011.78|1001.28|1011.72|1001.22|4
1653473960000|2022-05-25 10:19:20|1011.75|1001.25|1011.73|1001.23|1011.75|1001.25|1011.72|1001.22|3
1653473970000|2022-05-25 10:19:30|1011.72|1001.22|1011.83|1001.33|1011.83|1001.33|1011.72|1001.22|8
1653473980000|2022-05-25 10:19:40|1011.75|1001.25|1011.75|1001.25|1011.75|1001.25|1011.72|1001.22|7
1653474000000|2022-05-25 10:20:00|1011.73|1001.23|1011.73|1001.23|1011.73|1001.23|1011.73|1001.23|1
1653474010000|2022-05-25 10:20:10|1011.75|1001.25|1011.51|1001.01|1011.75|1001.25|1011.51|1001.01|4
1653474020000|2022-05-25 10:20:20|1011.52|1001.02|1011.61|1001.11|1011.61|1001.11|1011.45|1000.95|9
1653474030000|2022-05-25 10:20:30|1011.69|1001.19|1011.84|1001.34|1011.87|1001.37|1011.69|1001.19|10
1653474040000|2022-05-25 10:20:40|1011.78|1001.28|1012.74|1002.24|1012.74|1002.24|1011.78|1001.28|16
1653474050000|2022-05-25 10:20:50|1012.69|1002.19|1012.67|1002.17|1012.75|1002.25|1012.67|1002.17|7
1653474060000|2022-05-25 10:21:00|1012.68|1002.18|1012.74|1002.24|1012.74|1002.24|1012.68|1002.18|5
1653474070000|2022-05-25 10:21:10|1012.69|1002.19|1012.69|1002.19|1012.7|1002.2|1012.69|1002.19|3
1653474080000|2022-05-25 10:21:20|1012.68|1002.18|1012.04|1001.54|1012.68|1002.18|1011.85|1001.35|17
1653474090000|2022-05-25 10:21:30|1012.07|1001.57|1012.73|1002.23|1012.73|1002.23|1012.07|1001.57|8
1653474100000|2022-05-25 10:21:40|1012.74|1002.24|1012.67|1002.17|1012.74|1002.24|1012.62|1002.12|7
1653474110000|2022-05-25 10:21:50|1012.62|1002.12|1012.55|1002.05|1012.62|1002.12|1012.03|1001.53|14
1653474120000|2022-05-25 10:22:00|1012.2|1001.7|1012.75|1002.25|1012.77|1002.27|1012.2|1001.7|16
1653474130000|2022-05-25 10:22:10|1012.77|1002.27|1012.71|1002.21|1012.77|1002.27|1012.71|1002.21|15
1653474140000|2022-05-25 10:22:20|1012.66|1002.16|1011.61|1001.11|1012.75|1002.25|1011.5|1001|24
1653474150000|2022-05-25 10:22:30|1011.5|1001|1011.18|1000.68|1011.75|1001.25|1011.16|1000.66|10
1653474160000|2022-05-25 10:22:40|1011.15|1000.65|1010.83|1000.33|1011.15|1000.65|1010.83|1000.33|4
1653474170000|2022-05-25 10:22:50|1010.82|1000.32|1010.85|1000.35|1010.85|1000.35|1010.82|1000.32|2
1653474180000|2022-05-25 10:23:00|1010.92|1000.42|1011.14|1000.64|1011.2|1000.7|1010.84|1000.34|12
1653474190000|2022-05-25 10:23:10|1010.99|1000.49|1010.22|999.72|1010.99|1000.49|1010.22|999.72|10
1653474200000|2022-05-25 10:23:20|1010.74|1000.24|1011|1000.5|1011|1000.5|1010.69|1000.19|11
1653474210000|2022-05-25 10:23:30|1010.96|1000.46|1010.73|1000.23|1011.01|1000.51|1010.73|1000.23|18
1653474220000|2022-05-25 10:23:40|1010.75|1000.25|1010.04|999.54|1010.75|1000.25|1009.87|999.37|13
1653474230000|2022-05-25 10:23:50|1010.01|999.51|1010.05|999.55|1010.18|999.68|1009.9|999.4|16
1653474240000|2022-05-25 10:24:00|1009.95|999.45|1010.15|999.65|1010.15|999.65|1009.66|999.16|12
1653474250000|2022-05-25 10:24:10|1010.17|999.67|1010.7|1000.2|1010.7|1000.2|1009.88|999.38|12
1653474260000|2022-05-25 10:24:20|1010.74|1000.24|1011.57|1001.07|1011.63|1001.13|1010.74|1000.24|19
1653474270000|2022-05-25 10:24:30|1011.58|1001.08|1010.9|1000.4|1011.61|1001.11|1010.89|1000.39|5
1653474280000|2022-05-25 10:24:40|1011.03|1000.53|1010.87|1000.37|1011.03|1000.53|1010.87|1000.37|18
1653474290000|2022-05-25 10:24:50|1010.98|1000.48|1010.82|1000.32|1010.98|1000.48|1010.72|1000.22|10
1653474300000|2022-05-25 10:25:00|1010.75|1000.25|1011.37|1000.87|1011.37|1000.87|1010.75|1000.25|4
1653474310000|2022-05-25 10:25:10|1011.4|1000.9|1011.74|1001.24|1011.8|1001.3|1011.4|1000.9|18
1653474320000|2022-05-25 10:25:20|1011.75|1001.25|1011.62|1001.12|1011.78|1001.28|1011.61|1001.11|10
1653474330000|2022-05-25 10:25:30|1011.75|1001.25|1011.75|1001.25|1011.75|1001.25|1011.62|1001.12|9
1653474340000|2022-05-25 10:25:40|1011.73|1001.23|1011.7|1001.2|1011.75|1001.25|1011.7|1001.2|10
1653474350000|2022-05-25 10:25:50|1011.73|1001.23|1011.75|1001.25|1011.75|1001.25|1011.67|1001.17|7
1653474360000|2022-05-25 10:26:00|1012.24|1001.74|1012.56|1002.06|1012.57|1002.07|1012.24|1001.74|9
1653474370000|2022-05-25 10:26:10|1012.58|1002.08|1012.8|1002.3|1013.46|1002.96|1012.58|1002.08|23
1653474380000|2022-05-25 10:26:20|1012.78|1002.28|1012.63|1002.13|1012.88|1002.38|1012.6|1002.1|12
1653474390000|2022-05-25 10:26:30|1012.75|1002.25|1012.82|1002.32|1012.82|1002.32|1012.68|1002.18|14
1653474400000|2022-05-25 10:26:40|1012.83|1002.33|1012.92|1002.42|1013.06|1002.56|1012.83|1002.33|16
1653474410000|2022-05-25 10:26:50|1012.94|1002.44|1012.82|1002.32|1012.99|1002.49|1012.82|1002.32|9
1653474420000|2022-05-25 10:27:00|1012.92|1002.42|1013.15|1002.65|1013.15|1002.65|1012.92|1002.42|6
1653474430000|2022-05-25 10:27:10|1013.16|1002.66|1014.03|1003.53|1014.08|1003.58|1013.16|1002.66|7
1653474440000|2022-05-25 10:27:20|1014.04|1003.54|1014.48|1003.98|1014.54|1004.04|1013.84|1003.34|26
1653474450000|2022-05-25 10:27:30|1014.14|1003.64|1014.75|1004.25|1014.75|1004.25|1014.14|1003.64|15
1653474460000|2022-05-25 10:27:40|1014.7|1004.2|1014.7|1004.2|1014.79|1004.29|1014.7|1004.2|5
1653474470000|2022-05-25 10:27:50|1014.64|1004.14|1014.14|1003.64|1014.68|1004.18|1014.14|1003.64|5
1653474480000|2022-05-25 10:28:00|1014.64|1004.14|1014.69|1004.19|1014.69|1004.19|1014.64|1004.14|2
1653474490000|2022-05-25 10:28:10|1014.64|1004.14|1014.1|1003.6|1014.64|1004.14|1014.04|1003.54|5
1653474500000|2022-05-25 10:28:20|1014.11|1003.61|1014.12|1003.62|1014.12|1003.62|1014.11|1003.61|2
1653474510000|2022-05-25 10:28:30|1014.62|1004.12|1014.14|1003.64|1014.62|1004.12|1014.12|1003.62|3
1653474520000|2022-05-25 10:28:40|1014.12|1003.62|1014.71|1004.21|1014.71|1004.21|1014.12|1003.62|19
1653474530000|2022-05-25 10:28:50|1014.75|1004.25|1014.75|1004.25|1014.75|1004.25|1014.66|1004.16|13
1653474560000|2022-05-25 10:29:20|1015.25|1004.75|1015.75|1005.25|1015.75|1005.25|1015.25|1004.75|2
1653474570000|2022-05-25 10:29:30|1015.58|1005.08|1015.81|1005.31|1015.92|1005.42|1015.47|1004.97|19
1653474580000|2022-05-25 10:29:40|1015.84|1005.34|1016.75|1006.25|1016.75|1006.25|1015.84|1005.34|19
1653474590000|2022-05-25 10:29:50|1016.55|1006.05|1015.9|1005.4|1016.55|1006.05|1015.88|1005.38|28
1653474600000|2022-05-25 10:30:00|1016.03|1005.53|1016.03|1005.53|1016.06|1005.56|1015.85|1005.35|21
1653474610000|2022-05-25 10:30:10|1016.1|1005.6|1016.54|1006.04|1016.81|1006.31|1015.95|1005.45|27
1653474620000|2022-05-25 10:30:20|1016.56|1006.06|1015.75|1005.25|1016.56|1006.06|1015.75|1005.25|16
1653474630000|2022-05-25 10:30:30|1015.63|1005.13|1015.1|1004.6|1015.63|1005.13|1015.08|1004.58|10
1653474640000|2022-05-25 10:30:40|1015.09|1004.59|1014.9|1004.4|1015.12|1004.62|1014.9|1004.4|12
1653474650000|2022-05-25 10:30:50|1014.83|1004.33|1015.34|1004.84|1015.34|1004.84|1014.83|1004.33|12
1653474660000|2022-05-25 10:31:00|1015.31|1004.81|1015.45|1004.95|1015.45|1004.95|1015.18|1004.68|15
1653474670000|2022-05-25 10:31:10|1015.4|1004.9|1015.32|1004.82|1015.4|1004.9|1015.18|1004.68|17
1653474680000|2022-05-25 10:31:20|1015.33|1004.83|1015.17|1004.67|1015.35|1004.85|1015.14|1004.64|17
1653474690000|2022-05-25 10:31:30|1015.3|1004.8|1015.34|1004.84|1015.35|1004.85|1015.17|1004.67|15
1653474700000|2022-05-25 10:31:40|1015.17|1004.67|1015.09|1004.59|1015.17|1004.67|1014.9|1004.4|13
1653474710000|2022-05-25 10:31:50|1015.1|1004.6|1014.96|1004.46|1015.18|1004.68|1014.84|1004.34|13
1653474720000|2022-05-25 10:32:00|1014.97|1004.47|1014.82|1004.32|1015.18|1004.68|1014.82|1004.32|12
1653474730000|2022-05-25 10:32:10|1014.75|1004.25|1014.65|1004.15|1014.82|1004.32|1014.28|1003.78|15
1653474740000|2022-05-25 10:32:20|1014.66|1004.16|1014.66|1004.16|1014.67|1004.17|1014.64|1004.14|8
1653474750000|2022-05-25 10:32:30|1014.67|1004.17|1014.67|1004.17|1014.74|1004.24|1014.64|1004.14|18
1653474760000|2022-05-25 10:32:40|1014.35|1003.85|1014.24|1003.74|1014.45|1003.95|1014.24|1003.74|21
1653474770000|2022-05-25 10:32:50|1014.17|1003.67|1014.11|1003.61|1014.17|1003.67|1014.11|1003.61|3
1653474780000|2022-05-25 10:33:00|1014.26|1003.76|1014.13|1003.63|1014.26|1003.76|1014|1003.5|17
1653474790000|2022-05-25 10:33:10|1014.12|1003.62|1013.85|1003.35|1014.13|1003.63|1013.85|1003.35|6
1653474800000|2022-05-25 10:33:20|1013.81|1003.31|1014.46|1003.96|1014.46|1003.96|1013.38|1002.88|22
1653474810000|2022-05-25 10:33:30|1014.48|1003.98|1014.51|1004.01|1014.57|1004.07|1014.47|1003.97|8
1653474820000|2022-05-25 10:33:40|1014.53|1004.03|1013.77|1003.27|1014.53|1004.03|1013.75|1003.25|9
1653474830000|2022-05-25 10:33:50|1013.75|1003.25|1013.14|1002.64|1013.85|1003.35|1013.14|1002.64|15
1653474840000|2022-05-25 10:34:00|1013.17|1002.67|1013.68|1003.18|1013.75|1003.25|1012.9|1002.4|27
1653474850000|2022-05-25 10:34:10|1013.71|1003.21|1013.27|1002.77|1013.73|1003.23|1012.92|1002.42|19
1653474860000|2022-05-25 10:34:20|1013.31|1002.81|1013.3|1002.8|1013.31|1002.81|1013.2|1002.7|12
1653474870000|2022-05-25 10:34:30|1013.27|1002.77|1013.27|1002.77|1013.3|1002.8|1013.25|1002.75|4
1653474880000|2022-05-25 10:34:40|1013.35|1002.85|1012.75|1002.25|1013.35|1002.85|1012.75|1002.25|13
1653474890000|2022-05-25 10:34:50|1012.92|1002.42|1012.95|1002.45|1013.22|1002.72|1012.92|1002.42|16
1653474900000|2022-05-25 10:35:00|1012.96|1002.46|1012.96|1002.46|1013.01|1002.51|1012.96|1002.46|5
1653474910000|2022-05-25 10:35:10|1013|1002.5|1012.96|1002.46|1013|1002.5|1012.75|1002.25|15
1653474920000|2022-05-25 10:35:20|1012.97|1002.47|1012.97|1002.47|1012.97|1002.47|1012.97|1002.47|1
1653474930000|2022-05-25 10:35:30|1012.82|1002.32|1012.82|1002.32|1012.82|1002.32|1012.82|1002.32|1
1653474940000|2022-05-25 10:35:40|1012.93|1002.43|1012.95|1002.45|1012.99|1002.49|1012.93|1002.43|6
1653474950000|2022-05-25 10:35:50|1012.85|1002.35|1013.69|1003.19|1013.69|1003.19|1012.85|1002.35|10
1653474960000|2022-05-25 10:36:00|1013.7|1003.2|1013.81|1003.31|1014.5|1004|1013.7|1003.2|7
1653474970000|2022-05-25 10:36:10|1013.78|1003.28|1013.55|1003.05|1013.87|1003.37|1013.54|1003.04|9
1653474980000|2022-05-25 10:36:20|1013.58|1003.08|1012.76|1002.26|1013.58|1003.08|1012.73|1002.23|23
1653474990000|2022-05-25 10:36:30|1012.78|1002.28|1013.06|1002.56|1013.45|1002.95|1012.75|1002.25|21
1653475000000|2022-05-25 10:36:40|1013.25|1002.75|1012.87|1002.37|1013.39|1002.89|1012.75|1002.25|20
1653475010000|2022-05-25 10:36:50|1012.96|1002.46|1013.14|1002.64|1013.35|1002.85|1012.95|1002.45|20
1653475020000|2022-05-25 10:37:00|1013.26|1002.76|1012.87|1002.37|1013.26|1002.76|1012.84|1002.34|16
1653475030000|2022-05-25 10:37:10|1012.89|1002.39|1012.88|1002.38|1012.89|1002.39|1012.82|1002.32|7
1653475040000|2022-05-25 10:37:20|1012.9|1002.4|1012.9|1002.4|1012.99|1002.49|1012.83|1002.33|9
1653475050000|2022-05-25 10:37:30|1012.91|1002.41|1012.94|1002.44|1012.96|1002.46|1012.83|1002.33|14
1653475060000|2022-05-25 10:37:40|1012.9|1002.4|1012.92|1002.42|1012.96|1002.46|1012.85|1002.35|18
1653475070000|2022-05-25 10:37:50|1012.94|1002.44|1012.85|1002.35|1012.98|1002.48|1012.83|1002.33|12
1653475080000|2022-05-25 10:38:00|1012.86|1002.36|1012.9|1002.4|1012.99|1002.49|1012.85|1002.35|19
1653475090000|2022-05-25 10:38:10|1012.91|1002.41|1013.63|1003.13|1013.63|1003.13|1012.83|1002.33|19
1653475100000|2022-05-25 10:38:20|1013.67|1003.17|1013.8|1003.3|1014.42|1003.92|1013.67|1003.17|6
1653475110000|2022-05-25 10:38:30|1013.78|1003.28|1013.29|1002.79|1013.78|1003.28|1013.29|1002.79|5
1653475120000|2022-05-25 10:38:40|1013.28|1002.78|1013.26|1002.76|1013.28|1002.78|1012.96|1002.46|11
1653475130000|2022-05-25 10:38:50|1013.53|1003.03|1013.76|1003.26|1013.8|1003.3|1013.18|1002.68|18
1653475140000|2022-05-25 10:39:00|1013.75|1003.25|1013.6|1003.1|1013.76|1003.26|1013.6|1003.1|10
1653475150000|2022-05-25 10:39:10|1013.7|1003.2|1013.5|1003|1013.7|1003.2|1013.21|1002.71|14
1653475160000|2022-05-25 10:39:20|1013.35|1002.85|1013.47|1002.97|1013.67|1003.17|1013.35|1002.85|7
1653475170000|2022-05-25 10:39:30|1013.45|1002.95|1013.29|1002.79|1013.45|1002.95|1013.29|1002.79|4
1653475180000|2022-05-25 10:39:40|1013.27|1002.77|1013.2|1002.7|1013.27|1002.77|1013.2|1002.7|11
1653475190000|2022-05-25 10:39:50|1013.65|1003.15|1013.27|1002.77|1013.65|1003.15|1013.15|1002.65|12
1653475200000|2022-05-25 10:40:00|1013.21|1002.71|1015.36|1004.86|1015.46|1004.96|1013.15|1002.65|30
1653475210000|2022-05-25 10:40:10|1015.34|1004.84|1013.6|1003.1|1015.34|1004.84|1013.6|1003.1|33
1653475220000|2022-05-25 10:40:20|1013.69|1003.19|1013.8|1003.3|1013.83|1003.33|1013.47|1002.97|20
1653475230000|2022-05-25 10:40:30|1013.76|1003.26|1013.91|1003.41|1013.91|1003.41|1013.75|1003.25|20
1653475240000|2022-05-25 10:40:40|1014.35|1003.85|1014.65|1004.15|1014.78|1004.28|1013.8|1003.3|22
1653475250000|2022-05-25 10:40:50|1014.63|1004.13|1014.63|1004.13|1014.63|1004.13|1014.63|1004.13|1
1653475260000|2022-05-25 10:41:00|1014.24|1003.74|1014.13|1003.63|1014.66|1004.16|1014.13|1003.63|7
1653475270000|2022-05-25 10:41:10|1014.58|1004.08|1014.15|1003.65|1014.66|1004.16|1013.95|1003.45|12
1653475280000|2022-05-25 10:41:20|1014.05|1003.55|1014.14|1003.64|1014.27|1003.77|1013.9|1003.4|19
1653475290000|2022-05-25 10:41:30|1014.2|1003.7|1014.75|1004.25|1014.75|1004.25|1014.16|1003.66|21
1653475300000|2022-05-25 10:41:40|1014.72|1004.22|1015.06|1004.56|1015.23|1004.73|1014.71|1004.21|28
1653475310000|2022-05-25 10:41:50|1015.23|1004.73|1014.75|1004.25|1015.46|1004.96|1014.72|1004.22|20
1653475320000|2022-05-25 10:42:00|1014.73|1004.23|1014.94|1004.44|1015.29|1004.79|1014.57|1004.07|28
1653475330000|2022-05-25 10:42:10|1015.13|1004.63|1015.06|1004.56|1015.4|1004.9|1015.06|1004.56|7
1653475340000|2022-05-25 10:42:20|1015.56|1005.06|1015.66|1005.16|1015.68|1005.18|1015.56|1005.06|4
1653475350000|2022-05-25 10:42:30|1015.68|1005.18|1015.79|1005.29|1015.93|1005.43|1015.68|1005.18|21
1653475360000|2022-05-25 10:42:40|1015.81|1005.31|1015.86|1005.36|1015.95|1005.45|1015.75|1005.25|13
1653475370000|2022-05-25 10:42:50|1015.94|1005.44|1015.92|1005.42|1016.02|1005.52|1015.87|1005.37|24
1653475380000|2022-05-25 10:43:00|1015.93|1005.43|1015.98|1005.48|1016.06|1005.56|1015.81|1005.31|22
1653475390000|2022-05-25 10:43:10|1015.92|1005.42|1016.05|1005.55|1016.18|1005.68|1015.92|1005.42|9
1653475400000|2022-05-25 10:43:20|1016.15|1005.65|1015.81|1005.31|1016.18|1005.68|1015.8|1005.3|27
1653475410000|2022-05-25 10:43:30|1015.85|1005.35|1016.07|1005.57|1016.19|1005.69|1015.85|1005.35|15
1653475420000|2022-05-25 10:43:40|1016.08|1005.58|1016.09|1005.59|1016.09|1005.59|1016.07|1005.57|3
1653475430000|2022-05-25 10:43:50|1016.06|1005.56|1015.75|1005.25|1016.08|1005.58|1015.56|1005.06|16
1653475440000|2022-05-25 10:44:00|1015.82|1005.32|1015.75|1005.25|1015.84|1005.34|1015.75|1005.25|3
1653475450000|2022-05-25 10:44:10|1015.7|1005.2|1015.74|1005.24|1015.76|1005.26|1015.5|1005|7
1653475460000|2022-05-25 10:44:20|1015.7|1005.2|1015.7|1005.2|1015.7|1005.2|1015.7|1005.2|1
1653475470000|2022-05-25 10:44:30|1015.75|1005.25|1015.75|1005.25|1015.75|1005.25|1015.75|1005.25|1
1653475490000|2022-05-25 10:44:50|1015.17|1004.67|1014.98|1004.48|1015.45|1004.95|1014.98|1004.48|11
1653475500000|2022-05-25 10:45:00|1015.17|1004.67|1014.95|1004.45|1015.33|1004.83|1014.9|1004.4|24
1653475510000|2022-05-25 10:45:10|1014.92|1004.42|1015.27|1004.77|1015.75|1005.25|1014.92|1004.42|21
1653475520000|2022-05-25 10:45:20|1015.24|1004.74|1015.39|1004.89|1015.55|1005.05|1015.15|1004.65|20
1653475530000|2022-05-25 10:45:30|1014.9|1004.4|1014.89|1004.39|1015.14|1004.64|1014.86|1004.36|8
1653475560000|2022-05-25 10:46:00|1014.75|1004.25|1014.75|1004.25|1014.75|1004.25|1014.75|1004.25|1
1653475570000|2022-05-25 10:46:10|1014.69|1004.19|1013.86|1003.36|1014.75|1004.25|1013.86|1003.36|7
1653475580000|2022-05-25 10:46:20|1013.75|1003.25|1014.69|1004.19|1014.69|1004.19|1013.65|1003.15|25
1653475590000|2022-05-25 10:46:30|1014.71|1004.21|1013.81|1003.31|1014.71|1004.21|1013.81|1003.31|10
1653475600000|2022-05-25 10:46:40|1013.73|1003.23|1013.73|1003.23|1013.87|1003.37|1013.69|1003.19|23
1653475610000|2022-05-25 10:46:50|1013.71|1003.21|1013.8|1003.3|1013.8|1003.3|1013.71|1003.21|8
1653475620000|2022-05-25 10:47:00|1013.78|1003.28|1013.73|1003.23|1013.8|1003.3|1013.72|1003.22|11
1653475630000|2022-05-25 10:47:10|1013.74|1003.24|1013.14|1002.64|1013.74|1003.24|1013.14|1002.64|9
1653475640000|2022-05-25 10:47:20|1013.15|1002.65|1013.75|1003.25|1013.75|1003.25|1013.14|1002.64|15
1653475650000|2022-05-25 10:47:30|1013.76|1003.26|1013.76|1003.26|1013.76|1003.26|1013.75|1003.25|3
1653475660000|2022-05-25 10:47:40|1013.77|1003.27|1013.76|1003.26|1013.8|1003.3|1013.75|1003.25|9
1653475670000|2022-05-25 10:47:50|1013.71|1003.21|1013.75|1003.25|1013.75|1003.25|1013.71|1003.21|7
1653475680000|2022-05-25 10:48:00|1013.71|1003.21|1013.78|1003.28|1013.78|1003.28|1013.71|1003.21|7
1653475690000|2022-05-25 10:48:10|1013.75|1003.25|1013.11|1002.61|1013.75|1003.25|1013.05|1002.55|23
1653475700000|2022-05-25 10:48:20|1013.06|1002.56|1013.06|1002.56|1013.19|1002.69|1012.94|1002.44|8
1653475710000|2022-05-25 10:48:30|1012.82|1002.32|1012.56|1002.06|1012.89|1002.39|1011.84|1001.34|25
1653475720000|2022-05-25 10:48:40|1012.27|1001.77|1012.68|1002.18|1012.75|1002.25|1012.27|1001.77|14
1653475730000|2022-05-25 10:48:50|1012.66|1002.16|1012.67|1002.17|1012.67|1002.17|1012.66|1002.16|2
1653475740000|2022-05-25 10:49:00|1012.61|1002.11|1011.81|1001.31|1012.61|1002.11|1011.79|1001.29|11
1653475750000|2022-05-25 10:49:10|1011.92|1001.42|1011.73|1001.23|1011.92|1001.42|1011.68|1001.18|8
1653475760000|2022-05-25 10:49:20|1011.72|1001.22|1010.88|1000.38|1011.72|1001.22|1010.75|1000.25|18
1653475770000|2022-05-25 10:49:30|1010.97|1000.47|1010.97|1000.47|1010.97|1000.47|1010.82|1000.32|10
1653475780000|2022-05-25 10:49:40|1011.37|1000.87|1011.72|1001.22|1011.72|1001.22|1011.02|1000.52|18
1653475790000|2022-05-25 10:49:50|1011.73|1001.23|1011.73|1001.23|1011.75|1001.25|1011.7|1001.2|13
1653475800000|2022-05-25 10:50:00|1011.74|1001.24|1010.46|999.96|1011.74|1001.24|1010.46|999.96|19
1653475810000|2022-05-25 10:50:10|1010.48|999.98|1010.73|1000.23|1010.79|1000.29|1010.43|999.93|17
1653475820000|2022-05-25 10:50:20|1010.69|1000.19|1010.72|1000.22|1010.78|1000.28|1010.69|1000.19|11
1653475830000|2022-05-25 10:50:30|1010.38|999.88|1009.9|999.4|1010.43|999.93|1009.82|999.32|24
1653475840000|2022-05-25 10:50:40|1009.99|999.49|1009.86|999.36|1010.12|999.62|1009.86|999.36|5
1653475850000|2022-05-25 10:50:50|1009.89|999.39|1009.63|999.13|1009.89|999.39|1009.63|999.13|6
1653475860000|2022-05-25 10:51:00|1009.76|999.26|1009.18|998.68|1009.76|999.26|1008.75|998.25|21
1653475870000|2022-05-25 10:51:10|1008.75|998.25|1008.77|998.27|1009.18|998.68|1008.75|998.25|21
1653475880000|2022-05-25 10:51:20|1008.68|998.18|1008.82|998.32|1008.85|998.35|1008.09|997.59|23
1653475890000|2022-05-25 10:51:30|1008.83|998.33|1008.84|998.34|1008.85|998.35|1008.83|998.33|5
1653475900000|2022-05-25 10:51:40|1008.83|998.33|1008.83|998.33|1008.83|998.33|1008.83|998.33|1
1653475910000|2022-05-25 10:51:50|1008.84|998.34|1008.84|998.34|1008.84|998.34|1008.84|998.34|1
1653475930000|2022-05-25 10:52:10|1008.83|998.33|1008.92|998.42|1008.92|998.42|1008.83|998.33|4
1653475940000|2022-05-25 10:52:20|1008.91|998.41|1009.44|998.94|1009.44|998.94|1008.91|998.41|6
1653475950000|2022-05-25 10:52:30|1009.25|998.75|1009.73|999.23|1009.73|999.23|1009.25|998.75|17
1653475960000|2022-05-25 10:52:40|1009.68|999.18|1009.67|999.17|1009.68|999.18|1009.67|999.17|2
1653475970000|2022-05-25 10:52:50|1009.72|999.22|1009.68|999.18|1009.73|999.23|1009.68|999.18|3
1653475980000|2022-05-25 10:53:00|1009.59|999.09|1009.08|998.58|1009.59|999.09|1008.93|998.43|11
1653475990000|2022-05-25 10:53:10|1009.06|998.56|1009.08|998.58|1009.09|998.59|1009.05|998.55|7
1653476000000|2022-05-25 10:53:20|1009.04|998.54|1009.09|998.59|1009.09|998.59|1009.04|998.54|6
1653476010000|2022-05-25 10:53:30|1009.06|998.56|1009.06|998.56|1009.09|998.59|1009.05|998.55|9
1653476020000|2022-05-25 10:53:40|1009.07|998.57|1009.07|998.57|1009.67|999.17|1009.06|998.56|13
1653476030000|2022-05-25 10:53:50|1009.08|998.58|1009.06|998.56|1009.59|999.09|1009.05|998.55|9
1653476040000|2022-05-25 10:54:00|1009.07|998.57|1009.59|999.09|1009.59|999.09|1009.06|998.56|8
1653476050000|2022-05-25 10:54:10|1009.68|999.18|1009.8|999.3|1009.94|999.44|1009.68|999.18|17
1653476060000|2022-05-25 10:54:20|1009.79|999.29|1009.83|999.33|1009.83|999.33|1009.79|999.29|7
1653476070000|2022-05-25 10:54:30|1009.85|999.35|1010.69|1000.19|1010.69|1000.19|1009.83|999.33|18
1653476080000|2022-05-25 10:54:40|1010.7|1000.2|1010.69|1000.19|1010.77|1000.27|1010.68|1000.18|10
1653476090000|2022-05-25 10:54:50|1010.71|1000.21|1010.22|999.72|1010.71|1000.21|1010.21|999.71|11
1653476100000|2022-05-25 10:55:00|1010.24|999.74|1010.22|999.72|1010.68|1000.18|1010.22|999.72|5
1653476110000|2022-05-25 10:55:10|1010.14|999.64|1009.83|999.33|1010.26|999.76|1009.81|999.31|15
1653476120000|2022-05-25 10:55:20|1009.81|999.31|1009.81|999.31|1009.91|999.41|1009.75|999.25|6
1653476140000|2022-05-25 10:55:40|1009.86|999.36|1009.81|999.31|1009.92|999.42|1009.81|999.31|3
1653476150000|2022-05-25 10:55:50|1009.82|999.32|1009.86|999.36|1009.96|999.46|1009.82|999.32|10
1653476160000|2022-05-25 10:56:00|1009.87|999.37|1009.75|999.25|1009.88|999.38|1009.75|999.25|6
1653476170000|2022-05-25 10:56:10|1009.76|999.26|1009.76|999.26|1009.79|999.29|1009.76|999.26|3
1653476180000|2022-05-25 10:56:20|1009.77|999.27|1009.75|999.25|1009.77|999.27|1009.75|999.25|4
1653476200000|2022-05-25 10:56:40|1009.76|999.26|1009.75|999.25|1009.76|999.26|1009.75|999.25|2
1653476210000|2022-05-25 10:56:50|1009.76|999.26|1009.76|999.26|1009.76|999.26|1009.76|999.26|1
1653476220000|2022-05-25 10:57:00|1009.4|998.9|1009.82|999.32|1009.82|999.32|1009.03|998.53|19
1653476230000|2022-05-25 10:57:10|1009.84|999.34|1010.81|1000.31|1010.81|1000.31|1009.84|999.34|16
1653476240000|2022-05-25 10:57:20|1011.31|1000.81|1010.84|1000.34|1011.35|1000.85|1010.84|1000.34|5
1653476250000|2022-05-25 10:57:30|1010.8|1000.3|1010.83|1000.33|1010.83|1000.33|1010.8|1000.3|4
1653476260000|2022-05-25 10:57:40|1010.84|1000.34|1011.75|1001.25|1011.75|1001.25|1010.84|1000.34|18
1653476270000|2022-05-25 10:57:50|1011.72|1001.22|1011.72|1001.22|1011.72|1001.22|1011.72|1001.22|1
1653476280000|2022-05-25 10:58:00|1011.75|1001.25|1011.89|1001.39|1011.93|1001.43|1011.75|1001.25|15
1653476290000|2022-05-25 10:58:10|1011.91|1001.41|1012.11|1001.61|1012.23|1001.73|1011.91|1001.41|15
1653476300000|2022-05-25 10:58:20|1012.1|1001.6|1011.93|1001.43|1012.1|1001.6|1011.93|1001.43|5
1653476310000|2022-05-25 10:58:30|1011.91|1001.41|1011.91|1001.41|1011.91|1001.41|1011.91|1001.41|1
1653476320000|2022-05-25 10:58:40|1011.81|1001.31|1011.2|1000.7|1011.81|1001.31|1011.17|1000.67|12
1653476330000|2022-05-25 10:58:50|1011.19|1000.69|1011.19|1000.69|1011.19|1000.69|1011.19|1000.69|1
1653476340000|2022-05-25 10:59:00|1011.22|1000.72|1009.88|999.38|1011.22|1000.72|1009.75|999.25|19
1653476350000|2022-05-25 10:59:10|1009.94|999.44|1009.97|999.47|1009.97|999.47|1009.75|999.25|10
1653476360000|2022-05-25 10:59:20|1009.85|999.35|1009.97|999.47|1009.97|999.47|1009.8|999.3|6
1653476370000|2022-05-25 10:59:30|1009.85|999.35|1009.97|999.47|1009.97|999.47|1009.85|999.35|5
1653476400000|2022-05-25 11:00:00|1009.94|999.44|1009.97|999.47|1009.97|999.47|1009.94|999.44|2
1653476410000|2022-05-25 11:00:10|1009.75|999.25|1009.82|999.32|1009.89|999.39|1009.75|999.25|3
1653476420000|2022-05-25 11:00:20|1009.75|999.25|1010.09|999.59|1010.14|999.64|1009.7|999.2|20
1653476430000|2022-05-25 11:00:30|1010.04|999.54|1010.75|1000.25|1010.78|1000.28|1010|999.5|23
1653476440000|2022-05-25 11:00:40|1010.66|1000.16|1010.85|1000.35|1010.92|1000.42|1010.54|1000.04|15
1653476450000|2022-05-25 11:00:50|1010.83|1000.33|1010.84|1000.34|1010.84|1000.34|1010.82|1000.32|8
1653476460000|2022-05-25 11:01:00|1010.81|1000.31|1011.15|1000.65|1011.15|1000.65|1010.68|1000.18|16
1653476470000|2022-05-25 11:01:10|1011.1|1000.6|1011.35|1000.85|1011.73|1001.23|1011.1|1000.6|21
1653476480000|2022-05-25 11:01:20|1011.42|1000.92|1011.4|1000.9|1011.47|1000.97|1010.99|1000.49|16
1653476490000|2022-05-25 11:01:30|1011.42|1000.92|1011.86|1001.36|1011.86|1001.36|1011.42|1000.92|13
1653476500000|2022-05-25 11:01:40|1011.85|1001.35|1011.88|1001.38|1011.88|1001.38|1011.85|1001.35|7
1653476510000|2022-05-25 11:01:50|1011.87|1001.37|1011.99|1001.49|1011.99|1001.49|1011.87|1001.37|12
1653476520000|2022-05-25 11:02:00|1012|1001.5|1011.99|1001.49|1012|1001.5|1011.85|1001.35|13
1653476530000|2022-05-25 11:02:10|1011.97|1001.47|1012.13|1001.63|1012.4|1001.9|1011.97|1001.47|8
1653476540000|2022-05-25 11:02:20|1012.15|1001.65|1012.16|1001.66|1012.16|1001.66|1012.03|1001.53|11
1653476550000|2022-05-25 11:02:30|1012.12|1001.62|1012.13|1001.63|1012.16|1001.66|1012.12|1001.62|7
1653476560000|2022-05-25 11:02:40|1012.26|1001.76|1011.99|1001.49|1012.26|1001.76|1011.87|1001.37|14
1653476570000|2022-05-25 11:02:50|1011.97|1001.47|1011.92|1001.42|1012|1001.5|1011.89|1001.39|11
1653476580000|2022-05-25 11:03:00|1011.83|1001.33|1011.94|1001.44|1012.01|1001.51|1011.83|1001.33|12
1653476590000|2022-05-25 11:03:10|1011.83|1001.33|1011.14|1000.64|1011.83|1001.33|1011.07|1000.57|20
1653476600000|2022-05-25 11:03:20|1010.97|1000.47|1010.24|999.74|1010.97|1000.47|1010.24|999.74|15
1653476610000|2022-05-25 11:03:30|1010.28|999.78|1010.88|1000.38|1010.88|1000.38|1010.23|999.73|18
1653476620000|2022-05-25 11:03:40|1010.83|1000.33|1010.24|999.74|1010.88|1000.38|1010.23|999.73|9
1653476630000|2022-05-25 11:03:50|1010.19|999.69|1009.93|999.43|1010.25|999.75|1009.86|999.36|17
1653476640000|2022-05-25 11:04:00|1009.86|999.36|1009.95|999.45|1009.95|999.45|1009.75|999.25|9
1653476650000|2022-05-25 11:04:10|1009.86|999.36|1009.93|999.43|1009.95|999.45|1009.86|999.36|5
1653476660000|2022-05-25 11:04:20|1009.95|999.45|1010.78|1000.28|1010.78|1000.28|1009.95|999.45|15
1653476670000|2022-05-25 11:04:30|1010.81|1000.31|1011.73|1001.23|1011.75|1001.25|1010.81|1000.31|19
1653476680000|2022-05-25 11:04:40|1011.71|1001.21|1011.14|1000.64|1011.73|1001.23|1010.99|1000.49|12
1653476690000|2022-05-25 11:04:50|1010.99|1000.49|1011.04|1000.54|1011.17|1000.67|1010.89|1000.39|9
1653476700000|2022-05-25 11:05:00|1010.89|1000.39|1010.97|1000.47|1011.11|1000.61|1010.89|1000.39|7
1653476710000|2022-05-25 11:05:10|1011.01|1000.51|1010.94|1000.44|1011.05|1000.55|1010.89|1000.39|11
1653476720000|2022-05-25 11:05:20|1010.89|1000.39|1010.77|1000.27|1010.89|1000.39|1010.75|1000.25|6
1653476730000|2022-05-25 11:05:30|1010.64|1000.14|1010.47|999.97|1010.96|1000.46|1010.42|999.92|17
1653476740000|2022-05-25 11:05:40|1010.42|999.92|1010.3|999.8|1010.47|999.97|1009.97|999.47|32
1653476750000|2022-05-25 11:05:50|1010.13|999.63|1009.65|999.15|1010.23|999.73|1009.65|999.15|13
1653476760000|2022-05-25 11:06:00|1009.75|999.25|1009.82|999.32|1009.82|999.32|1009.75|999.25|12
1653476780000|2022-05-25 11:06:20|1009.96|999.46|1010.64|1000.14|1010.64|1000.14|1009.96|999.46|7
1653476790000|2022-05-25 11:06:30|1010.69|1000.19|1010.73|1000.23|1010.75|1000.25|1010.69|1000.19|12
1653476800000|2022-05-25 11:06:40|1010.74|1000.24|1010.75|1000.25|1010.81|1000.31|1010.74|1000.24|16
1653476810000|2022-05-25 11:06:50|1010.77|1000.27|1010.75|1000.25|1010.78|1000.28|1010.75|1000.25|3
1653476820000|2022-05-25 11:07:00|1010.82|1000.32|1011.12|1000.62|1011.12|1000.62|1010.82|1000.32|6
1653476830000|2022-05-25 11:07:10|1011.1|1000.6|1010.99|1000.49|1011.12|1000.62|1010.99|1000.49|4
1653476840000|2022-05-25 11:07:20|1010.92|1000.42|1010.71|1000.21|1010.92|1000.42|1010.7|1000.2|8
1653476850000|2022-05-25 11:07:30|1010.68|1000.18|1010.59|1000.09|1010.69|1000.19|1010.59|1000.09|8
1653476860000|2022-05-25 11:07:40|1010.65|1000.15|1010.13|999.63|1010.69|1000.19|1010.13|999.63|5
1653476870000|2022-05-25 11:07:50|1010.09|999.59|1010.25|999.75|1010.31|999.81|1010.09|999.59|6
1653476880000|2022-05-25 11:08:00|1010.65|1000.15|1010.25|999.75|1010.65|1000.15|1010.25|999.75|3
1653476890000|2022-05-25 11:08:10|1010.5|1000|1010.15|999.65|1010.55|1000.05|1010.14|999.64|6
1653476900000|2022-05-25 11:08:20|1010.14|999.64|1010.75|1000.25|1010.75|1000.25|1010.14|999.64|5
1653476920000|2022-05-25 11:08:40|1010.7|1000.2|1011.75|1001.25|1011.75|1001.25|1010.7|1000.2|8
1653476930000|2022-05-25 11:08:50|1011.73|1001.23|1011.75|1001.25|1011.75|1001.25|1011.73|1001.23|10
1653476940000|2022-05-25 11:09:00|1011.49|1000.99|1010.5|1000|1011.49|1000.99|1010.4|999.9|22
1653476950000|2022-05-25 11:09:10|1010.4|999.9|1009.9|999.4|1010.5|1000|1009.75|999.25|14
1653476960000|2022-05-25 11:09:20|1009.75|999.25|1009.85|999.35|1009.86|999.36|1009.75|999.25|9
1653476970000|2022-05-25 11:09:30|1009.34|998.84|1009.37|998.87|1009.37|998.87|1009.28|998.78|12
1653476980000|2022-05-25 11:09:40|1009.35|998.85|1009.51|999.01|1009.81|999.31|1009.31|998.81|9
1653476990000|2022-05-25 11:09:50|1009.53|999.03|1009.32|998.82|1009.6|999.1|1009.32|998.82|17
1653477000000|2022-05-25 11:10:00|1009.35|998.85|1009.39|998.89|1009.74|999.24|1008.93|998.43|25
1653477010000|2022-05-25 11:10:10|1009.44|998.94|1009.69|999.19|1009.74|999.24|1009.44|998.94|17
1653477020000|2022-05-25 11:10:20|1009.71|999.21|1009.69|999.19|1009.74|999.24|1009.69|999.19|9
1653477030000|2022-05-25 11:10:30|1009.73|999.23|1009.81|999.31|1009.81|999.31|1009.73|999.23|7
1653477040000|2022-05-25 11:10:40|1009.79|999.29|1009.84|999.34|1009.84|999.34|1009.79|999.29|4
1653477050000|2022-05-25 11:10:50|1009.76|999.26|1009.73|999.23|1009.76|999.26|1009.72|999.22|6
1653477060000|2022-05-25 11:11:00|1009.75|999.25|1009.82|999.32|1009.82|999.32|1009.72|999.22|10
1653477070000|2022-05-25 11:11:10|1009.75|999.25|1009.86|999.36|1009.86|999.36|1009.75|999.25|4
1653477080000|2022-05-25 11:11:20|1009.81|999.31|1009.86|999.36|1009.86|999.36|1009.81|999.31|4
1653477090000|2022-05-25 11:11:30|1009.73|999.23|1008.47|997.97|1009.8|999.3|1008.27|997.77|15
1653477100000|2022-05-25 11:11:40|1008.44|997.94|1007.29|996.79|1008.53|998.03|1007.29|996.79|18
1653477110000|2022-05-25 11:11:50|1007.21|996.71|1007.9|997.4|1007.9|997.4|1006.89|996.39|24
1653477120000|2022-05-25 11:12:00|1007.79|997.29|1007.8|997.3|1007.8|997.3|1007.79|997.29|4
1653477130000|2022-05-25 11:12:10|1007.79|997.29|1007.1|996.6|1007.81|997.31|1007.1|996.6|8
1653477140000|2022-05-25 11:12:20|1007|996.5|1007.72|997.22|1007.73|997.23|1007|996.5|11
1653477160000|2022-05-25 11:12:40|1007.68|997.18|1006.37|995.87|1007.68|997.18|1006.37|995.87|13
1653477170000|2022-05-25 11:12:50|1006.45|995.95|1005.39|994.89|1006.5|996|1005.26|994.76|32
1653477180000|2022-05-25 11:13:00|1005.08|994.58|1004.8|994.3|1005.78|995.28|1004.8|994.3|34
1653477190000|2022-05-25 11:13:10|1004.79|994.29|1004.17|993.67|1004.79|994.29|1003.81|993.31|34
1653477200000|2022-05-25 11:13:20|1004.1|993.6|1003.15|992.65|1004.54|994.04|1002.96|992.46|34
1653477210000|2022-05-25 11:13:30|1003.16|992.66|1002.37|991.87|1003.17|992.67|1002.3|991.8|16
1653477220000|2022-05-25 11:13:40|1002.36|991.86|1002.36|991.86|1002.75|992.25|1002.33|991.83|17
1653477240000|2022-05-25 11:14:00|1002.17|991.67|1002.49|991.99|1002.65|992.15|1001.98|991.48|17
1653477250000|2022-05-25 11:14:10|1002.77|992.27|1002.07|991.57|1002.78|992.28|1002.07|991.57|15
1653477260000|2022-05-25 11:14:20|1002.32|991.82|1001.15|990.65|1002.32|991.82|1001.15|990.65|8
1653477270000|2022-05-25 11:14:30|1001.48|990.98|1000.68|990.18|1001.5|991|1000.28|989.78|26
1653477280000|2022-05-25 11:14:40|1000.28|989.78|999.83|989.33|1000.28|989.78|999.14|988.64|31
1653477290000|2022-05-25 11:14:50|999.8|989.3|999.78|989.28|1000.17|989.67|999.45|988.95|26
1653477300000|2022-05-25 11:15:00|999.82|989.32|1001.77|991.27|1001.77|991.27|999.82|989.32|33
1653477310000|2022-05-25 11:15:10|1001.78|991.28|1003.72|993.22|1003.72|993.22|1001.78|991.28|35
1653477320000|2022-05-25 11:15:20|1003.69|993.19|1002.66|992.16|1003.69|993.19|1001.83|991.33|31
1653477330000|2022-05-25 11:15:30|1002.67|992.17|1002.45|991.95|1002.68|992.18|1002.38|991.88|19
1653477340000|2022-05-25 11:15:40|1002.44|991.94|1002.09|991.59|1002.44|991.94|1002.09|991.59|21
1653477350000|2022-05-25 11:15:50|1002.08|991.58|1001.4|990.9|1002.28|991.78|1001.4|990.9|14
1653477360000|2022-05-25 11:16:00|1001.85|991.35|1000.79|990.29|1001.85|991.35|1000.75|990.25|33
1653477370000|2022-05-25 11:16:10|1000.78|990.28|1001.71|991.21|1001.75|991.25|1000.75|990.25|24
1653477380000|2022-05-25 11:16:20|1001.73|991.23|1002.66|992.16|1002.66|992.16|1001.73|991.23|23
1653477390000|2022-05-25 11:16:30|1002.7|992.2|1001.95|991.45|1002.75|992.25|1001.95|991.45|12
1653477400000|2022-05-25 11:16:40|1001.96|991.46|1001.89|991.39|1001.96|991.46|1001.75|991.25|8
1653477410000|2022-05-25 11:16:50|1001.92|991.42|1001.84|991.34|1001.96|991.46|1001.83|991.33|14
1653477420000|2022-05-25 11:17:00|1001.85|991.35|1002.34|991.84|1002.74|992.24|1001.76|991.26|26
1653477430000|2022-05-25 11:17:10|1002.69|992.19|1002.78|992.28|1002.86|992.36|1002.69|992.19|12
1653477440000|2022-05-25 11:17:20|1002.75|992.25|1002.38|991.88|1002.85|992.35|1002.38|991.88|7
1653477450000|2022-05-25 11:17:30|1002.37|991.87|1002.45|991.95|1002.8|992.3|1002.32|991.82|16
1653477460000|2022-05-25 11:17:40|1002.4|991.9|1002.04|991.54|1002.4|991.9|1001.85|991.35|25
1653477470000|2022-05-25 11:17:50|1002.1|991.6|1002.76|992.26|1002.76|992.26|1002.09|991.59|14
1653477480000|2022-05-25 11:18:00|1002.71|992.21|1002.72|992.22|1002.87|992.37|1002.71|992.21|10
1653477490000|2022-05-25 11:18:10|1002.7|992.2|1002.71|992.21|1002.76|992.26|1002.7|992.2|7
1653477500000|2022-05-25 11:18:20|1002.7|992.2|1002.71|992.21|1002.71|992.21|1001.95|991.45|15
1653477510000|2022-05-25 11:18:30|1002.74|992.24|1002.71|992.21|1002.76|992.26|1002.49|991.99|18
1653477520000|2022-05-25 11:18:40|1002.72|992.22|1002.72|992.22|1002.73|992.23|1002.67|992.17|6
1653477530000|2022-05-25 11:18:50|1002.73|992.23|1002.86|992.36|1002.86|992.36|1002.73|992.23|16
1653477540000|2022-05-25 11:19:00|1002.88|992.38|1003.63|993.13|1003.64|993.14|1002.88|992.38|6
1653477550000|2022-05-25 11:19:10|1003.56|993.06|1003.64|993.14|1003.64|993.14|1003.56|993.06|2
1653477560000|2022-05-25 11:19:20|1003.67|993.17|1004.51|994.01|1004.51|994.01|1003.67|993.17|22
1653477570000|2022-05-25 11:19:30|1004.64|994.14|1005.65|995.15|1005.66|995.16|1004.64|994.14|26
1653477580000|2022-05-25 11:19:40|1005.66|995.16|1005.69|995.19|1005.81|995.31|1005.62|995.12|11
1653477590000|2022-05-25 11:19:50|1005.7|995.2|1006.41|995.91|1006.79|996.29|1005.6|995.1|21
1653477600000|2022-05-25 11:20:00|1006.39|995.89|1006.05|995.55|1006.39|995.89|1005.92|995.42|21
1653477610000|2022-05-25 11:20:10|1006.06|995.56|1006.04|995.54|1006.3|995.8|1006.02|995.52|11
1653477620000|2022-05-25 11:20:20|1006.62|996.12|1005.87|995.37|1006.65|996.15|1005.87|995.37|11
1653477630000|2022-05-25 11:20:30|1006|995.5|1005.88|995.38|1006|995.5|1005.75|995.25|12
1653477640000|2022-05-25 11:20:40|1005.76|995.26|1005.75|995.25|1006.06|995.56|1005.75|995.25|9
1653477650000|2022-05-25 11:20:50|1005.87|995.37|1006.62|996.12|1006.62|996.12|1005.75|995.25|24
1653477660000|2022-05-25 11:21:00|1006.64|996.14|1006.84|996.34|1006.94|996.44|1006.64|996.14|21
1653477670000|2022-05-25 11:21:10|1006.85|996.35|1006.72|996.22|1006.97|996.47|1006.71|996.21|24
1653477680000|2022-05-25 11:21:20|1006.74|996.24|1006.19|995.69|1006.74|996.24|1006.08|995.58|14
1653477690000|2022-05-25 11:21:30|1006.62|996.12|1006.36|995.86|1006.68|996.18|1006.19|995.69|11
1653477700000|2022-05-25 11:21:40|1006.15|995.65|1005.6|995.1|1006.3|995.8|1005.6|995.1|10
1653477710000|2022-05-25 11:21:50|1005.74|995.24|1004.98|994.48|1005.74|995.24|1004.85|994.35|20
1653477720000|2022-05-25 11:22:00|1004.95|994.45|1004.05|993.55|1005.18|994.68|1003.85|993.35|30
1653477730000|2022-05-25 11:22:10|1004.04|993.54|1003.86|993.36|1004.09|993.59|1003.77|993.27|30
1653477740000|2022-05-25 11:22:20|1003.85|993.35|1003.3|992.8|1003.85|993.35|1002.99|992.49|12
1653477750000|2022-05-25 11:22:30|1003.39|992.89|1002.85|992.35|1003.57|993.07|1002.85|992.35|21
1653477760000|2022-05-25 11:22:40|1002.77|992.27|1002.75|992.25|1002.78|992.28|1002.75|992.25|11
1653477770000|2022-05-25 11:22:50|1002.69|992.19|1002.85|992.35|1002.85|992.35|1002.69|992.19|19
1653477780000|2022-05-25 11:23:00|1002.81|992.31|1002.82|992.32|1002.82|992.32|1002.81|992.31|2
1653477790000|2022-05-25 11:23:10|1002.75|992.25|1002.75|992.25|1002.76|992.26|1002.75|992.25|3
1653477800000|2022-05-25 11:23:20|1002.76|992.26|1002.76|992.26|1002.76|992.26|1002.75|992.25|3
1653477810000|2022-05-25 11:23:30|1002.77|992.27|1002.75|992.25|1002.78|992.28|1002.75|992.25|5
1653477820000|2022-05-25 11:23:40|1002.5|992|1002.68|992.18|1002.75|992.25|1001.96|991.46|22
1653477830000|2022-05-25 11:23:50|1002.43|991.93|1002.11|991.61|1002.76|992.26|1002.06|991.56|7
1653477840000|2022-05-25 11:24:00|1002.06|991.56|1002.81|992.31|1002.81|992.31|1002.06|991.56|20
1653477850000|2022-05-25 11:24:10|1002.8|992.3|1002.81|992.31|1003.31|992.81|1002.8|992.3|4
1653477860000|2022-05-25 11:24:20|1002.8|992.3|1002.76|992.26|1002.85|992.35|1002.75|992.25|5
1653477870000|2022-05-25 11:24:30|1002.78|992.28|1002.86|992.36|1002.86|992.36|1002.78|992.28|4
1653477880000|2022-05-25 11:24:40|1003.26|992.76|1003.38|992.88|1003.38|992.88|1002.86|992.36|9
1653477890000|2022-05-25 11:24:50|1003.45|992.95|1002.86|992.36|1003.45|992.95|1002.82|992.32|16
1653477900000|2022-05-25 11:25:00|1002.44|991.94|1001.85|991.35|1002.84|992.34|1001.85|991.35|26
1653477910000|2022-05-25 11:25:10|1001.61|991.11|1000.41|989.91|1001.61|991.11|1000.29|989.79|31
1653477920000|2022-05-25 11:25:20|1000.32|989.82|1000.4|989.9|1000.72|990.22|1000.31|989.81|24
1653477930000|2022-05-25 11:25:30|1000.33|989.83|1001.77|991.27|1001.84|991.34|1000.06|989.56|31
1653477940000|2022-05-25 11:25:40|1001.72|991.22|1001.81|991.31|1002.06|991.56|1001.72|991.22|22
1653477950000|2022-05-25 11:25:50|1001.85|991.35|1000.82|990.32|1001.95|991.45|1000.75|990.25|26
1653477960000|2022-05-25 11:26:00|1000.75|990.25|1000.97|990.47|1000.97|990.47|1000.75|990.25|16
1653477970000|2022-05-25 11:26:10|1001|990.5|1001.69|991.19|1001.69|991.19|1000.83|990.33|15
1653477980000|2022-05-25 11:26:20|1001.7|991.2|1001.78|991.28|1001.79|991.29|1001.45|990.95|16
1653477990000|2022-05-25 11:26:30|1001.79|991.29|1001.8|991.3|1001.85|991.35|1001.72|991.22|18
1653478000000|2022-05-25 11:26:40|1001.85|991.35|1001.47|990.97|1001.85|991.35|1001.47|990.97|6
1653478010000|2022-05-25 11:26:50|1001.32|990.82|1001.01|990.51|1001.32|990.82|1000.99|990.49|17
1653478020000|2022-05-25 11:27:00|1001.02|990.52|999.55|989.05|1001.02|990.52|999.54|989.04|36
1653478030000|2022-05-25 11:27:10|999.75|989.25|999.6|989.1|999.94|989.44|999.58|989.08|21
1653478040000|2022-05-25 11:27:20|999.61|989.11|1000.36|989.86|1000.37|989.87|999.52|989.02|18
1653478050000|2022-05-25 11:27:30|1000.33|989.83|1001|990.5|1001|990.5|1000.33|989.83|24
1653478060000|2022-05-25 11:27:40|1001.14|990.64|1001.61|991.11|1001.7|991.2|1000.87|990.37|28
1653478070000|2022-05-25 11:27:50|1001.66|991.16|1000.74|990.24|1001.66|991.16|1000.55|990.05|24
1653478080000|2022-05-25 11:28:00|1000.75|990.25|1000.76|990.26|1000.78|990.28|1000.72|990.22|13
1653478090000|2022-05-25 11:28:10|1000.77|990.27|1000.96|990.46|1001.32|990.82|1000.77|990.27|13
1653478100000|2022-05-25 11:28:20|1000.85|990.35|1000.12|989.62|1000.85|990.35|999.87|989.37|22
1653478110000|2022-05-25 11:28:30|999.81|989.31|999.82|989.32|1000.23|989.73|999.75|989.25|27
1653478120000|2022-05-25 11:28:40|999.78|989.28|999.82|989.32|999.93|989.43|999.75|989.25|25
1653478130000|2022-05-25 11:28:50|999.83|989.33|999.82|989.32|999.89|989.39|999.79|989.29|9
1653478140000|2022-05-25 11:29:00|999.91|989.41|1000.37|989.87|1000.41|989.91|999.91|989.41|20
1653478150000|2022-05-25 11:29:10|1000.35|989.85|1000.68|990.18|1000.69|990.19|1000.18|989.68|15
1653478160000|2022-05-25 11:29:20|1000.64|990.14|1000.79|990.29|1000.91|990.41|1000.64|990.14|19
1653478170000|2022-05-25 11:29:30|1000.82|990.32|1000.15|989.65|1000.87|990.37|1000.15|989.65|26
1653478180000|2022-05-25 11:29:40|1000.42|989.92|1000.19|989.69|1000.61|990.11|1000.08|989.58|18
1653478190000|2022-05-25 11:29:50|1000.2|989.7|999.89|989.39|1000.23|989.73|999.88|989.38|16
1653478200000|2022-05-25 11:30:00|999.9|989.4|1000.57|990.07|1000.8|990.3|999.55|989.05|29
1653478210000|2022-05-25 11:30:10|1000.4|989.9|999.84|989.34|1000.83|990.33|999.75|989.25|23
1653478220000|2022-05-25 11:30:20|999.82|989.32|1000.11|989.61|1000.65|990.15|999.82|989.32|28
1653478230000|2022-05-25 11:30:30|1000.42|989.92|999.22|988.72|1000.49|989.99|999.22|988.72|17
1653478240000|2022-05-25 11:30:40|999.55|989.05|999.68|989.18|1000.18|989.68|999.27|988.77|28
1653478250000|2022-05-25 11:30:50|999.27|988.77|998.96|988.46|999.3|988.8|997.36|986.86|32
1653478260000|2022-05-25 11:31:00|999.36|988.86|1001.6|991.1|1001.6|991.1|999.36|988.86|36
1653478270000|2022-05-25 11:31:10|1001.77|991.27|1001.58|991.08|1002.59|992.09|1001.57|991.07|37
1653478280000|2022-05-25 11:31:20|1001.75|991.25|999.52|989.02|1001.75|991.25|999.39|988.89|31
1653478290000|2022-05-25 11:31:30|999|988.5|999.3|988.8|999.68|989.18|998.58|988.08|27
1653478300000|2022-05-25 11:31:40|999.31|988.81|999.12|988.62|999.62|989.12|999.04|988.54|15
1653478310000|2022-05-25 11:31:50|999.14|988.64|999.29|988.79|999.5|989|998.75|988.25|25
1653478320000|2022-05-25 11:32:00|999.31|988.81|1000.72|990.22|1000.75|990.25|999.31|988.81|23
1653478330000|2022-05-25 11:32:10|1000.76|990.26|1001.75|991.25|1001.84|991.34|1000.74|990.24|21
1653478340000|2022-05-25 11:32:20|1001.83|991.33|1001.75|991.25|1001.84|991.34|1001.75|991.25|15
1653478350000|2022-05-25 11:32:30|1001.84|991.34|1001.75|991.25|1001.95|991.45|1001.75|991.25|6
1653478370000|2022-05-25 11:32:50|1001.54|991.04|1001.75|991.25|1001.77|991.27|1001.54|991.04|3
1653478390000|2022-05-25 11:33:10|1001.54|991.04|1000.97|990.47|1001.54|991.04|1000.9|990.4|15
1653478400000|2022-05-25 11:33:20|1000.94|990.44|1000.75|990.25|1001.54|991.04|1000.75|990.25|20
1653478410000|2022-05-25 11:33:30|1000.64|990.14|1000.48|989.98|1000.68|990.18|1000.25|989.75|14
1653478420000|2022-05-25 11:33:40|1000.43|989.93|999.98|989.48|1000.43|989.93|999.98|989.48|29
1653478430000|2022-05-25 11:33:50|999.97|989.47|999.45|988.95|999.97|989.47|998.77|988.27|31
1653478440000|2022-05-25 11:34:00|999.4|988.9|1000.13|989.63|1000.31|989.81|999.39|988.89|25
1653478450000|2022-05-25 11:34:10|1000.12|989.62|999.81|989.31|1000.13|989.63|999.75|989.25|15
1653478460000|2022-05-25 11:34:20|999.78|989.28|999.85|989.35|999.91|989.41|999.78|989.28|5
1653478470000|2022-05-25 11:34:30|999.63|989.13|999.75|989.25|999.85|989.35|999.25|988.75|21
1653478480000|2022-05-25 11:34:40|999.78|989.28|999.54|989.04|999.86|989.36|999.54|989.04|10
1653478490000|2022-05-25 11:34:50|999.55|989.05|998.89|988.39|999.55|989.05|998.48|987.98|34
1653478500000|2022-05-25 11:35:00|998.86|988.36|1000.21|989.71|1000.21|989.71|998.84|988.34|29
1653478510000|2022-05-25 11:35:10|1000.45|989.95|1000.7|990.2|1000.71|990.21|1000.35|989.85|17
1653478520000|2022-05-25 11:35:20|1000.67|990.17|1000.57|990.07|1000.72|990.22|1000.55|990.05|9
1653478530000|2022-05-25 11:35:30|1000.31|989.81|999.98|989.48|1000.63|990.13|999.75|989.25|17
1653478540000|2022-05-25 11:35:40|999.97|989.47|999.14|988.64|999.99|989.49|999.08|988.58|24
1653478550000|2022-05-25 11:35:50|999.13|988.63|998.74|988.24|999.24|988.74|998.34|987.84|32
1653478560000|2022-05-25 11:36:00|998.64|988.14|999.84|989.34|999.84|989.34|998.64|988.14|30
1653478570000|2022-05-25 11:36:10|999.86|989.36|999.46|988.96|999.96|989.46|999.26|988.76|29
1653478580000|2022-05-25 11:36:20|999.48|988.98|998.74|988.24|999.75|989.25|998.74|988.24|21
1653478590000|2022-05-25 11:36:30|998.75|988.25|999.48|988.98|999.48|988.98|998.57|988.07|16
1653478600000|2022-05-25 11:36:40|999.46|988.96|1000.2|989.7|1000.24|989.74|999.46|988.96|26
1653478610000|2022-05-25 11:36:50|1000.18|989.68|999.75|989.25|1000.19|989.69|999.75|989.25|11
1653478620000|2022-05-25 11:37:00|999.73|989.23|999.9|989.4|999.97|989.47|999.73|989.23|20
1653478630000|2022-05-25 11:37:10|999.67|989.17|999.53|989.03|999.81|989.31|999.52|989.02|24
1653478640000|2022-05-25 11:37:20|999.43|988.93|1000.57|990.07|1000.57|990.07|999.35|988.85|27
1653478650000|2022-05-25 11:37:30|999.93|989.43|1000.76|990.26|1000.78|990.28|999.79|989.29|26
1653478660000|2022-05-25 11:37:40|1000.79|990.29|1000.63|990.13|1000.79|990.29|999.72|989.22|28
1653478670000|2022-05-25 11:37:50|1000.41|989.91|1000.57|990.07|1000.82|990.32|1000.41|989.91|30
1653478680000|2022-05-25 11:38:00|1000.6|990.1|1000.74|990.24|1000.74|990.24|1000.14|989.64|22
1653478690000|2022-05-25 11:38:10|1000.78|990.28|1000.79|990.29|1001.4|990.9|1000.75|990.25|20
1653478700000|2022-05-25 11:38:20|1000.8|990.3|1000.26|989.76|1000.99|990.49|1000.16|989.66|29
1653478710000|2022-05-25 11:38:30|1000.27|989.77|1000.05|989.55|1000.35|989.85|1000.05|989.55|33
1653478720000|2022-05-25 11:38:40|1000.04|989.54|1000.04|989.54|1000.04|989.54|999.65|989.15|23
1653478730000|2022-05-25 11:38:50|999.78|989.28|999.99|989.49|1000.05|989.55|999.78|989.28|11
1653478740000|2022-05-25 11:39:00|999.98|989.48|1000.25|989.75|1000.45|989.95|999.98|989.48|15
1653478750000|2022-05-25 11:39:10|1000.21|989.71|1000.04|989.54|1000.21|989.71|999.84|989.34|15
1653478760000|2022-05-25 11:39:20|1000.03|989.53|1000.43|989.93|1000.9|990.4|999.96|989.46|35
1653478770000|2022-05-25 11:39:30|1000.85|990.35|1001.68|991.18|1001.68|991.18|1000.76|990.26|24
1653478780000|2022-05-25 11:39:40|1001.52|991.02|1001.51|991.01|1001.68|991.18|1001.33|990.83|24
1653478790000|2022-05-25 11:39:50|1001.5|991|1001.8|991.3|1001.8|991.3|1001.22|990.72|17
1653478800000|2022-05-25 11:40:00|1001.81|991.31|1002.36|991.86|1002.36|991.86|1001.79|991.29|13
1653478810000|2022-05-25 11:40:10|1001.86|991.36|1002.29|991.79|1002.38|991.88|1001.75|991.25|15
1653478820000|2022-05-25 11:40:20|1002.28|991.78|1002.71|992.21|1002.71|992.21|1001.96|991.46|21
1653478830000|2022-05-25 11:40:30|1002.76|992.26|1002.75|992.25|1002.93|992.43|1002.66|992.16|25
1653478840000|2022-05-25 11:40:40|1002.71|992.21|1002.77|992.27|1002.83|992.33|1002.6|992.1|17
1653478850000|2022-05-25 11:40:50|1002.78|992.28|1002.77|992.27|1002.82|992.32|1002.76|992.26|8
1653478860000|2022-05-25 11:41:00|1002.78|992.28|1003.61|993.11|1003.62|993.12|1002.77|992.27|21
1653478870000|2022-05-25 11:41:10|1003.62|993.12|1003.67|993.17|1003.72|993.22|1003.62|993.12|16
1653478880000|2022-05-25 11:41:20|1003.68|993.18|1003.39|992.89|1003.68|993.18|1002.93|992.43|18
1653478890000|2022-05-25 11:41:30|1002.95|992.45|1003.42|992.92|1003.42|992.92|1002.7|992.2|22
1653478900000|2022-05-25 11:41:40|1003.01|992.51|1003.12|992.62|1003.67|993.17|1003.01|992.51|12
1653478910000|2022-05-25 11:41:50|1003.13|992.63|1003.73|993.23|1003.74|993.24|1003.13|992.63|12
1653478920000|2022-05-25 11:42:00|1003.74|993.24|1003.65|993.15|1003.74|993.24|1003.65|993.15|4
1653478930000|2022-05-25 11:42:10|1003.61|993.11|1003.56|993.06|1003.75|993.25|1003.55|993.05|10
1653478940000|2022-05-25 11:42:20|1003.11|992.61|1002.75|992.25|1003.45|992.95|1002.75|992.25|18
1653478950000|2022-05-25 11:42:30|1002.72|992.22|1002.79|992.29|1002.79|992.29|1002.58|992.08|25
1653478960000|2022-05-25 11:42:40|1002.77|992.27|1002.75|992.25|1002.81|992.31|1002.73|992.23|16
1653478970000|2022-05-25 11:42:50|1002.78|992.28|1002.75|992.25|1002.78|992.28|1002.75|992.25|4
1653478980000|2022-05-25 11:43:00|1002.76|992.26|1002.83|992.33|1002.86|992.36|1002.75|992.25|17
1653478990000|2022-05-25 11:43:10|1002.75|992.25|1002.66|992.16|1002.79|992.29|1002.5|992|9
1653479000000|2022-05-25 11:43:20|1002.6|992.1|1002.54|992.04|1002.75|992.25|1002.52|992.02|10
1653479010000|2022-05-25 11:43:30|1002.58|992.08|1001.78|991.28|1002.6|992.1|1001.78|991.28|7
1653479020000|2022-05-25 11:43:40|1001.79|991.29|1001.6|991.1|1001.88|991.38|1001.59|991.09|16
1653479030000|2022-05-25 11:43:50|1001.64|991.14|1001.79|991.29|1001.83|991.33|1001.54|991.04|18
1653479040000|2022-05-25 11:44:00|1001.78|991.28|1002.31|991.81|1002.31|991.81|1001.61|991.11|29
1653479050000|2022-05-25 11:44:10|1002.33|991.83|1003.79|993.29|1003.79|993.29|1002.33|991.83|38
1653479060000|2022-05-25 11:44:20|1003.78|993.28|1003.7|993.2|1003.89|993.39|1003.6|993.1|27
1653479070000|2022-05-25 11:44:30|1003.75|993.25|1003.55|993.05|1003.82|993.32|1003.55|993.05|21
1653479080000|2022-05-25 11:44:40|1003.59|993.09|1003.45|992.95|1003.59|993.09|1003.45|992.95|6
1653479090000|2022-05-25 11:44:50|1003.47|992.97|1003.36|992.86|1003.47|992.97|1003.2|992.7|13
1653479100000|2022-05-25 11:45:00|1003.35|992.85|1003.72|993.22|1003.73|993.23|1003.14|992.64|28
1653479110000|2022-05-25 11:45:10|1003.65|993.15|1004.46|993.96|1004.46|993.96|1003.57|993.07|17
1653479120000|2022-05-25 11:45:20|1004.49|993.99|1002.86|992.36|1004.54|994.04|1002.77|992.27|30
1653479130000|2022-05-25 11:45:30|1002.87|992.37|1002.42|991.92|1002.9|992.4|1002.42|991.92|28
1653479140000|2022-05-25 11:45:40|1002.41|991.91|1001.68|991.18|1002.41|991.91|1001.68|991.18|17
1653479150000|2022-05-25 11:45:50|1001.65|991.15|1001.77|991.27|1001.77|991.27|1000.92|990.42|19
1653479160000|2022-05-25 11:46:00|1001.69|991.19|1001.67|991.17|1001.75|991.25|1000.72|990.22|32
1653479170000|2022-05-25 11:46:10|1001.69|991.19|1001.75|991.25|1001.75|991.25|1001.6|991.1|12
1653479180000|2022-05-25 11:46:20|1001.65|991.15|1002.17|991.67|1002.31|991.81|1001.54|991.04|27
1653479190000|2022-05-25 11:46:30|1002.18|991.68|1001.97|991.47|1002.2|991.7|1001.81|991.31|21
1653479200000|2022-05-25 11:46:40|1002.22|991.72|1001.61|991.11|1002.24|991.74|1001.58|991.08|16
1653479210000|2022-05-25 11:46:50|1001.59|991.09|1001.55|991.05|1001.66|991.16|1001.5|991|11
1653479220000|2022-05-25 11:47:00|1001.56|991.06|1001.01|990.51|1001.57|991.07|1000.85|990.35|15
1653479230000|2022-05-25 11:47:10|1001|990.5|1001.02|990.52|1001.02|990.52|1001|990.5|2
1653479240000|2022-05-25 11:47:20|1001|990.5|1000.9|990.4|1001|990.5|1000.82|990.32|14
1653479250000|2022-05-25 11:47:30|1000.87|990.37|1000.87|990.37|1000.93|990.43|1000.85|990.35|13
1653479260000|2022-05-25 11:47:40|1000.86|990.36|1000.87|990.37|1000.88|990.38|1000.84|990.34|25
1653479270000|2022-05-25 11:47:50|1000.86|990.36|1001.64|991.14|1001.75|991.25|1000.79|990.29|19
1653479280000|2022-05-25 11:48:00|1001.63|991.13|1002.67|992.17|1002.67|992.17|1001.63|991.13|22
1653479290000|2022-05-25 11:48:10|1002.69|992.19|1002.69|992.19|1002.7|992.2|1002.52|992.02|11
1653479300000|2022-05-25 11:48:20|1002.61|992.11|1002.65|992.15|1002.71|992.21|1002.59|992.09|16
1653479310000|2022-05-25 11:48:30|1002.61|992.11|1002.98|992.48|1002.98|992.48|1002.61|992.11|14
1653479320000|2022-05-25 11:48:40|1003|992.5|1002.75|992.25|1003.52|993.02|1002.75|992.25|10
1653479330000|2022-05-25 11:48:50|1002.82|992.32|1002.75|992.25|1002.82|992.32|1002.73|992.23|19
1653479340000|2022-05-25 11:49:00|1002.51|992.01|1001.73|991.23|1002.51|992.01|1000.81|990.31|20
1653479350000|2022-05-25 11:49:10|1001.7|991.2|1001.05|990.55|1001.75|991.25|1000.61|990.11|31
1653479360000|2022-05-25 11:49:20|1001.35|990.85|1002.52|992.02|1002.59|992.09|1001.35|990.85|33
1653479370000|2022-05-25 11:49:30|1002.41|991.91|1002.68|992.18|1002.8|992.3|1002.07|991.57|26
1653479380000|2022-05-25 11:49:40|1002.69|992.19|1002.76|992.26|1002.77|992.27|1002.61|992.11|23
1653479390000|2022-05-25 11:49:50|1002.78|992.28|1002.74|992.24|1002.79|992.29|1002.74|992.24|9
1653479400000|2022-05-25 11:50:00|1002.75|992.25|1002.81|992.31|1002.81|992.31|1002.75|992.25|8
1653479410000|2022-05-25 11:50:10|1002.75|992.25|1002.85|992.35|1002.85|992.35|1002.74|992.24|7
1653479420000|2022-05-25 11:50:20|1003|992.5|1002.85|992.35|1003.25|992.75|1002.85|992.35|10
1653479430000|2022-05-25 11:50:30|1002.98|992.48|1002.85|992.35|1003.15|992.65|1002.85|992.35|14
1653479440000|2022-05-25 11:50:40|1002.96|992.46|1002.67|992.17|1003|992.5|1002.67|992.17|17
1653479450000|2022-05-25 11:50:50|1002.75|992.25|1001.76|991.26|1002.75|992.25|1001.75|991.25|20
1653479460000|2022-05-25 11:51:00|1001.78|991.28|1003.25|992.75|1003.45|992.95|1001.76|991.26|30
1653479470000|2022-05-25 11:51:10|1002.85|992.35|1002.32|991.82|1003.05|992.55|1002.32|991.82|23
1653479480000|2022-05-25 11:51:20|1002.15|991.65|1002.01|991.51|1002.16|991.66|1001.95|991.45|21
1653479490000|2022-05-25 11:51:30|1001.95|991.45|1001.91|991.41|1001.95|991.45|1001.89|991.39|15
1653479500000|2022-05-25 11:51:40|1001.94|991.44|1001.79|991.29|1001.94|991.44|1001.79|991.29|17
1653479510000|2022-05-25 11:51:50|1001.78|991.28|1001.13|990.63|1001.83|991.33|1001.12|990.62|29
1653479520000|2022-05-25 11:52:00|1001.12|990.62|1001.87|991.37|1001.93|991.43|1001.12|990.62|13
1653479530000|2022-05-25 11:52:10|1001.89|991.39|1001.71|991.21|1001.89|991.39|1001.66|991.16|20
1653479540000|2022-05-25 11:52:20|1001.73|991.23|1001.74|991.24|1001.75|991.25|1001.7|991.2|6
1653479550000|2022-05-25 11:52:30|1001.69|991.19|1000.91|990.41|1001.75|991.25|1000.91|990.41|9
1653479560000|2022-05-25 11:52:40|1001.2|990.7|1001.73|991.23|1001.73|991.23|1001.07|990.57|12
1653479570000|2022-05-25 11:52:50|1001.74|991.24|1001.77|991.27|1001.77|991.27|1001.71|991.21|7
1653479580000|2022-05-25 11:53:00|1001.76|991.26|1001.68|991.18|1001.77|991.27|1001.68|991.18|6
1653479590000|2022-05-25 11:53:10|1001.69|991.19|1001.75|991.25|1001.77|991.27|1001.69|991.19|5
1653479600000|2022-05-25 11:53:20|1001.69|991.19|1001.37|990.87|1001.75|991.25|1001.3|990.8|19
1653479610000|2022-05-25 11:53:30|1001.57|991.07|1001.62|991.12|1001.62|991.12|1001.2|990.7|15
1653479620000|2022-05-25 11:53:40|1001.56|991.06|1001.56|991.06|1001.56|991.06|1001.2|990.7|8
1653479630000|2022-05-25 11:53:50|1001.5|991|1001.74|991.24|1001.74|991.24|1000.83|990.33|8
1653479640000|2022-05-25 11:54:00|1001.75|991.25|1001.68|991.18|1001.76|991.26|1001.68|991.18|7
1653479650000|2022-05-25 11:54:10|1001.57|991.07|1000.9|990.4|1001.57|991.07|1000.89|990.39|8
1653479660000|2022-05-25 11:54:20|1000.75|990.25|1000.88|990.38|1001.1|990.6|1000.75|990.25|17
1653479670000|2022-05-25 11:54:30|1000.89|990.39|1001.06|990.56|1001.06|990.56|1000.89|990.39|3
1653479680000|2022-05-25 11:54:40|1001.01|990.51|1001.76|991.26|1001.78|991.28|1001.01|990.51|9
1653479690000|2022-05-25 11:54:50|1001.77|991.27|1001.78|991.28|1001.92|991.42|1001.75|991.25|23
1653479710000|2022-05-25 11:55:10|1001.75|991.25|1001.12|990.62|1001.75|991.25|1001.06|990.56|19
1653479720000|2022-05-25 11:55:20|1001.11|990.61|1000.11|989.61|1001.11|990.61|1000.11|989.61|18
1653479730000|2022-05-25 11:55:30|1000.16|989.66|999.66|989.16|1000.19|989.69|999.42|988.92|18
1653479740000|2022-05-25 11:55:40|999.68|989.18|999.75|989.25|1000.75|990.25|999.68|989.18|22
1653479750000|2022-05-25 11:55:50|999.77|989.27|999.81|989.31|999.81|989.31|999.77|989.27|5
1653479760000|2022-05-25 11:56:00|999.82|989.32|1000.74|990.24|1000.74|990.24|999.81|989.31|13
1653479770000|2022-05-25 11:56:10|1000.63|990.13|1001.48|990.98|1001.48|990.98|1000.59|990.09|25
1653479780000|2022-05-25 11:56:20|1001.5|991|1001.53|991.03|1001.53|991.03|1001.42|990.92|8
1653479790000|2022-05-25 11:56:30|1001.3|990.8|1002.88|992.38|1002.93|992.43|1001.3|990.8|19
1653479800000|2022-05-25 11:56:40|1002.93|992.43|1002.75|992.25|1003.63|993.13|1002.73|992.23|29
1653479810000|2022-05-25 11:56:50|1002.78|992.28|1001.75|991.25|1002.78|992.28|1001.75|991.25|13
1653479820000|2022-05-25 11:57:00|1001.82|991.32|1002.01|991.51|1002.01|991.51|1001.82|991.32|7
1653479830000|2022-05-25 11:57:10|1001.99|991.49|1001.96|991.46|1001.99|991.49|1001.75|991.25|10
1653479840000|2022-05-25 11:57:20|1001.95|991.45|1001.09|990.59|1001.95|991.45|1001.05|990.55|26
1653479850000|2022-05-25 11:57:30|1001.14|990.64|1001.19|990.69|1001.32|990.82|1001.13|990.63|20
1653479860000|2022-05-25 11:57:40|1001.21|990.71|1001.81|991.31|1001.86|991.36|1001.21|990.71|22
1653479870000|2022-05-25 11:57:50|1001.8|991.3|1001.85|991.35|1001.85|991.35|1001.73|991.23|22
1653479880000|2022-05-25 11:58:00|1001.84|991.34|1001.77|991.27|1001.84|991.34|1001.69|991.19|16
1653479890000|2022-05-25 11:58:10|1001.83|991.33|1002.43|991.93|1002.6|992.1|1001.77|991.27|18
1653479900000|2022-05-25 11:58:20|1002.55|992.05|1001.77|991.27|1002.55|992.05|1001.75|991.25|13
1653479910000|2022-05-25 11:58:30|1001.78|991.28|1001.79|991.29|1001.81|991.31|1001.76|991.26|12
1653479920000|2022-05-25 11:58:40|1001.75|991.25|1001.86|991.36|1001.86|991.36|1001.74|991.24|7
1653479930000|2022-05-25 11:58:50|1001.85|991.35|1001.51|991.01|1001.85|991.35|1001.51|991.01|14
1653479940000|2022-05-25 11:59:00|1001.5|991|1001.5|991|1001.53|991.03|1001.42|990.92|10
1653479950000|2022-05-25 11:59:10|1001.49|990.99|1001.37|990.87|1001.81|991.31|1001.16|990.66|23
1653479960000|2022-05-25 11:59:20|1001.36|990.86|1000.63|990.13|1001.36|990.86|1000.63|990.13|25
1653479970000|2022-05-25 11:59:30|1000.83|990.33|1000.65|990.15|1000.83|990.33|1000.48|989.98|25
1653479980000|2022-05-25 11:59:40|1000.56|990.06|1000.69|990.19|1000.69|990.19|1000.47|989.97|12
1653479990000|2022-05-25 11:59:50|1000.75|990.25|1000.53|990.03|1000.75|990.25|1000.5|990|22
1653480000000|2022-05-25 12:00:00|1000.55|990.05|998.36|987.86|1000.55|990.05|998.07|987.57|32
1653480010000|2022-05-25 12:00:10|998.1|987.6|998.57|988.07|998.77|988.27|998.1|987.6|20
1653480020000|2022-05-25 12:00:20|998.53|988.03|997.85|987.35|998.53|988.03|997.85|987.35|22
1653480030000|2022-05-25 12:00:30|997.84|987.34|997.85|987.35|997.95|987.45|997.48|986.98|28
1653480040000|2022-05-25 12:00:40|997.67|987.17|997.64|987.14|997.67|987.17|996.75|986.25|28
1653480050000|2022-05-25 12:00:50|997.76|987.26|997.76|987.26|997.8|987.3|997.7|987.2|16
1653480060000|2022-05-25 12:01:00|997.77|987.27|997.76|987.26|997.77|987.27|997.75|987.25|11
1653480070000|2022-05-25 12:01:10|997.77|987.27|997.78|987.28|997.78|987.28|997.72|987.22|9
1653480080000|2022-05-25 12:01:20|997.75|987.25|997.77|987.27|997.77|987.27|997.75|987.25|5
1653480090000|2022-05-25 12:01:30|997.72|987.22|997.78|987.28|998.66|988.16|997.72|987.22|19
1653480100000|2022-05-25 12:01:40|997.82|987.32|998.65|988.15|998.72|988.22|997.77|987.27|20
1653480110000|2022-05-25 12:01:50|998.61|988.11|998.72|988.22|998.76|988.26|998.43|987.93|18
1653480120000|2022-05-25 12:02:00|998.7|988.2|999.75|989.25|999.75|989.25|998.7|988.2|13
1653480130000|2022-05-25 12:02:10|999.72|989.22|1000.8|990.3|1000.8|990.3|999.72|989.22|19
1653480140000|2022-05-25 12:02:20|1000.75|990.25|999.91|989.41|1000.75|990.25|999.78|989.28|15
1653480150000|2022-05-25 12:02:30|1000.02|989.52|1000.75|990.25|1000.75|990.25|1000|989.5|9
1653480160000|2022-05-25 12:02:40|1000.76|990.26|1000.81|990.31|1000.81|990.31|1000.76|990.26|6
1653480170000|2022-05-25 12:02:50|1000.78|990.28|1001.78|991.28|1001.78|991.28|1000.74|990.24|14
1653480180000|2022-05-25 12:03:00|1001.79|991.29|1001.37|990.87|1001.8|991.3|1001.18|990.68|12
1653480190000|2022-05-25 12:03:10|1001.2|990.7|1001.1|990.6|1001.24|990.74|1000.99|990.49|14
1653480200000|2022-05-25 12:03:20|1001.16|990.66|1001.63|991.13|1001.72|991.22|1001.16|990.66|13
1653480210000|2022-05-25 12:03:30|1001.22|990.72|998.92|988.42|1001.22|990.72|998.77|988.27|30
1653480220000|2022-05-25 12:03:40|998.77|988.27|997.75|987.25|998.82|988.32|997.75|987.25|21
1653480230000|2022-05-25 12:03:50|997.92|987.42|998.6|988.1|999.67|989.17|997.92|987.42|23
1653480240000|2022-05-25 12:04:00|998.59|988.09|998.66|988.16|998.66|988.16|997.06|986.56|31
1653480250000|2022-05-25 12:04:10|998.7|988.2|1000.58|990.08|1000.58|990.08|998.7|988.2|31
1653480260000|2022-05-25 12:04:20|1000.45|989.95|1000.67|990.17|1000.67|990.17|999.75|989.25|32
1653480270000|2022-05-25 12:04:30|1000.7|990.2|1000.78|990.28|1000.81|990.31|1000.56|990.06|10
1653480280000|2022-05-25 12:04:40|1000.67|990.17|1001.39|990.89|1001.39|990.89|1000.67|990.17|17
1653480290000|2022-05-25 12:04:50|1001.4|990.9|1000.92|990.42|1001.4|990.9|1000.82|990.32|7
1653480300000|2022-05-25 12:05:00|1000.93|990.43|1000.74|990.24|1001.74|991.24|1000.72|990.22|22
1653480310000|2022-05-25 12:05:10|1000.88|990.38|1000.21|989.71|1000.95|990.45|1000.19|989.69|23
1653480320000|2022-05-25 12:05:20|1000.2|989.7|1000.75|990.25|1000.75|990.25|1000.11|989.61|4
1653480330000|2022-05-25 12:05:30|1000.63|990.13|1000.75|990.25|1000.75|990.25|1000.63|990.13|2
1653480340000|2022-05-25 12:05:40|1000.88|990.38|1001.74|991.24|1001.74|991.24|1000.88|990.38|8
1653480350000|2022-05-25 12:05:50|1001.75|991.25|1000.56|990.06|1001.76|991.26|1000.49|989.99|20
1653480360000|2022-05-25 12:06:00|1000.65|990.15|1001.39|990.89|1001.53|991.03|1000.39|989.89|26
1653480370000|2022-05-25 12:06:10|1001.42|990.92|1001.69|991.19|1001.69|991.19|1001.13|990.63|19
1653480380000|2022-05-25 12:06:20|1001.61|991.11|1001.74|991.24|1001.74|991.24|1001.52|991.02|14
1653480390000|2022-05-25 12:06:30|1001.75|991.25|1001.78|991.28|1001.78|991.28|1001.75|991.25|6
1653480400000|2022-05-25 12:06:40|1001.75|991.25|1002.5|992|1002.5|992|1001.73|991.23|15
1653480410000|2022-05-25 12:06:50|1002.54|992.04|1003.18|992.68|1003.18|992.68|1002.25|991.75|11
1653480420000|2022-05-25 12:07:00|1003.2|992.7|1002.97|992.47|1003.35|992.85|1002.86|992.36|19
1653480430000|2022-05-25 12:07:10|1002.91|992.41|1002.9|992.4|1003.62|993.12|1002.75|992.25|29
1653480440000|2022-05-25 12:07:20|1003.3|992.8|1002.98|992.48|1003.3|992.8|1002.8|992.3|18
1653480450000|2022-05-25 12:07:30|1003.32|992.82|1003.16|992.66|1003.41|992.91|1002.96|992.46|30
1653480460000|2022-05-25 12:07:40|1003.26|992.76|1003.03|992.53|1003.26|992.76|1002.94|992.44|20
1653480470000|2022-05-25 12:07:50|1003.01|992.51|1003.76|993.26|1003.76|993.26|1002.93|992.43|16
1653480480000|2022-05-25 12:08:00|1003.72|993.22|1004.45|993.95|1004.45|993.95|1003.72|993.22|27
1653480490000|2022-05-25 12:08:10|1004.2|993.7|1005.06|994.56|1005.6|995.1|1004.11|993.61|25
1653480500000|2022-05-25 12:08:20|1005.03|994.53|1005.75|995.25|1005.75|995.25|1005.03|994.53|17
1653480510000|2022-05-25 12:08:30|1005.74|995.24|1005.73|995.23|1005.74|995.24|1005.18|994.68|21
1653480520000|2022-05-25 12:08:40|1005.76|995.26|1005.74|995.24|1005.88|995.38|1005.69|995.19|18
1653480530000|2022-05-25 12:08:50|1005.73|995.23|1005.86|995.36|1005.86|995.36|1005.73|995.23|18
1653480540000|2022-05-25 12:09:00|1005.84|995.34|1006.14|995.64|1006.4|995.9|1005.73|995.23|25
1653480550000|2022-05-25 12:09:10|1006.07|995.57|1006.14|995.64|1006.15|995.65|1006.07|995.57|11
1653480560000|2022-05-25 12:09:20|1006.08|995.58|1005.11|994.61|1006.09|995.59|1005|994.5|26
1653480570000|2022-05-25 12:09:30|1005.12|994.62|1005.21|994.71|1005.22|994.72|1005|994.5|15
1653480580000|2022-05-25 12:09:40|1005.18|994.68|1005.14|994.64|1005.31|994.81|1004.98|994.48|16
1653480590000|2022-05-25 12:09:50|1005.11|994.61|1005.21|994.71|1005.27|994.77|1005.08|994.58|29
1653480600000|2022-05-25 12:10:00|1005.18|994.68|1005.08|994.58|1005.18|994.68|1004.98|994.48|16
1653480610000|2022-05-25 12:10:10|1005.07|994.57|1004.81|994.31|1005.22|994.72|1004.72|994.22|13
1653480620000|2022-05-25 12:10:20|1004.83|994.33|1005.84|995.34|1005.84|995.34|1004.83|994.33|15
1653480630000|2022-05-25 12:10:30|1005.81|995.31|1005.76|995.26|1005.81|995.31|1005.75|995.25|6
1653480640000|2022-05-25 12:10:40|1005.69|995.19|1005.05|994.55|1005.75|995.25|1004.79|994.29|15
1653480650000|2022-05-25 12:10:50|1005.04|994.54|1005.69|995.19|1005.69|995.19|1005.04|994.54|8
1653480660000|2022-05-25 12:11:00|1005.59|995.09|1005.74|995.24|1005.74|995.24|1004.75|994.25|16
1653480670000|2022-05-25 12:11:10|1005.75|995.25|1005.75|995.25|1005.77|995.27|1005.75|995.25|8
1653480680000|2022-05-25 12:11:20|1005.77|995.27|1004.82|994.32|1005.77|995.27|1004.75|994.25|15
1653480690000|2022-05-25 12:11:30|1004.97|994.47|1004.17|993.67|1005.59|995.09|1004.16|993.66|32
1653480700000|2022-05-25 12:11:40|1004.15|993.65|1003.75|993.25|1004.21|993.71|1003.75|993.25|10
1653480710000|2022-05-25 12:11:50|1003.79|993.29|1003.88|993.38|1003.88|993.38|1003.79|993.29|7
1653480720000|2022-05-25 12:12:00|1003.89|993.39|1004.12|993.62|1004.19|993.69|1003.89|993.39|16
1653480730000|2022-05-25 12:12:10|1004.05|993.55|1004.66|994.16|1004.66|994.16|1003.72|993.22|16
1653480740000|2022-05-25 12:12:20|1004.64|994.14|1004.75|994.25|1004.75|994.25|1004.55|994.05|13
1653480750000|2022-05-25 12:12:30|1004.76|994.26|1004.8|994.3|1004.8|994.3|1004.75|994.25|9
1653480760000|2022-05-25 12:12:40|1004.78|994.28|1004.75|994.25|1004.83|994.33|1004.71|994.21|16
1653480780000|2022-05-25 12:13:00|1004.76|994.26|1005.45|994.95|1005.45|994.95|1004.76|994.26|6
1653480790000|2022-05-25 12:13:10|1005.49|994.99|1005.45|994.95|1005.51|995.01|1005.45|994.95|7
1653480800000|2022-05-25 12:13:20|1005.46|994.96|1005.89|995.39|1005.89|995.39|1005.46|994.96|18
1653480810000|2022-05-25 12:13:30|1005.88|995.38|1005.67|995.17|1005.9|995.4|1005.62|995.12|16
1653480820000|2022-05-25 12:13:40|1005.71|995.21|1005.49|994.99|1005.71|995.21|1005.49|994.99|5
1653480830000|2022-05-25 12:13:50|1005.47|994.97|1005.49|994.99|1005.49|994.99|1005.47|994.97|4
1653480840000|2022-05-25 12:14:00|1005.51|995.01|1005.64|995.14|1005.64|995.14|1005.47|994.97|8
1653480850000|2022-05-25 12:14:10|1005.65|995.15|1005.47|994.97|1005.67|995.17|1005.45|994.95|8
1653480860000|2022-05-25 12:14:20|1005.45|994.95|1005.62|995.12|1005.66|995.16|1005.45|994.95|13
1653480880000|2022-05-25 12:14:40|1005.63|995.13|1005.62|995.12|1005.64|995.14|1005.61|995.11|9
1653480890000|2022-05-25 12:14:50|1005.55|995.05|1005.6|995.1|1005.75|995.25|1005.55|995.05|16
1653480900000|2022-05-25 12:15:00|1005.61|995.11|1005.37|994.87|1005.62|995.12|1005.05|994.55|30
1653480910000|2022-05-25 12:15:10|1005.45|994.95|1005.78|995.28|1006.31|995.81|1005.1|994.6|32
1653480920000|2022-05-25 12:15:20|1005.77|995.27|1006.76|996.26|1006.77|996.27|1005.76|995.26|21
1653480930000|2022-05-25 12:15:30|1006.77|996.27|1006.75|996.25|1007.37|996.87|1006.72|996.22|18
1653480940000|2022-05-25 12:15:40|1006.6|996.1|1006.73|996.23|1006.73|996.23|1006.6|996.1|17
1653480950000|2022-05-25 12:15:50|1006.74|996.24|1007.14|996.64|1007.14|996.64|1006.72|996.22|21
1653480960000|2022-05-25 12:16:00|1007.11|996.61|1006.16|995.66|1007.11|996.61|1006.05|995.55|29
1653480970000|2022-05-25 12:16:10|1006.04|995.54|1006.14|995.64|1006.35|995.85|1005.92|995.42|22
1653480980000|2022-05-25 12:16:20|1006.15|995.65|1006.35|995.85|1006.63|996.13|1006.15|995.65|14
1653480990000|2022-05-25 12:16:30|1006.53|996.03|1006.01|995.51|1006.57|996.07|1005.84|995.34|17
1653481000000|2022-05-25 12:16:40|1005.99|995.49|1006.1|995.6|1006.39|995.89|1005.88|995.38|15
1653481010000|2022-05-25 12:16:50|1006.09|995.59|1005.62|995.12|1006.09|995.59|1005.59|995.09|17
1653481020000|2022-05-25 12:17:00|1005.7|995.2|1004.05|993.55|1005.7|995.2|1004.05|993.55|29
1653481030000|2022-05-25 12:17:10|1004.23|993.73|1003.78|993.28|1004.23|993.73|1003.71|993.21|22
1653481040000|2022-05-25 12:17:20|1003.79|993.29|1003.64|993.14|1003.79|993.29|1003.42|992.92|11
1653481050000|2022-05-25 12:17:30|1003.42|992.92|1003.71|993.21|1003.72|993.22|1003.42|992.92|11
1653481060000|2022-05-25 12:17:40|1003.69|993.19|1003.65|993.15|1003.75|993.25|1002.94|992.44|20
1653481070000|2022-05-25 12:17:50|1003.66|993.16|1003.5|993|1003.75|993.25|1003.45|992.95|14
1653481080000|2022-05-25 12:18:00|1003.65|993.15|1003.65|993.15|1003.77|993.27|1003.65|993.15|19
1653481090000|2022-05-25 12:18:10|1003.66|993.16|1003.67|993.17|1003.73|993.23|1003.66|993.16|7
1653481100000|2022-05-25 12:18:20|1003.68|993.18|1003.66|993.16|1003.75|993.25|1003.66|993.16|14
1653481110000|2022-05-25 12:18:30|1003.65|993.15|1002.85|992.35|1003.65|993.15|1002.85|992.35|6
1653481120000|2022-05-25 12:18:40|1002.75|992.25|1003.61|993.11|1003.61|993.11|1002.75|992.25|7
1653481130000|2022-05-25 12:18:50|1003.65|993.15|1003.56|993.06|1003.67|993.17|1003.56|993.06|6
1653481140000|2022-05-25 12:19:00|1003.52|993.02|1002.75|992.25|1003.52|993.02|1002.75|992.25|3
1653481150000|2022-05-25 12:19:10|1002.8|992.3|1002.75|992.25|1002.8|992.3|1002.73|992.23|8
1653481160000|2022-05-25 12:19:20|1002.72|992.22|1003.27|992.77|1003.27|992.77|1002.7|992.2|10
1653481170000|2022-05-25 12:19:30|1003.36|992.86|1003.56|993.06|1003.73|993.23|1003.36|992.86|22
1653481180000|2022-05-25 12:19:40|1003.65|993.15|1003.66|993.16|1003.66|993.16|1003.45|992.95|23
1653481190000|2022-05-25 12:19:50|1003.61|993.11|1003.16|992.66|1003.75|993.25|1003.16|992.66|17
1653481200000|2022-05-25 12:20:00|1003.21|992.71|1003.62|993.12|1003.62|993.12|1002.85|992.35|12
1653481210000|2022-05-25 12:20:10|1003.57|993.07|1003.62|993.12|1003.75|993.25|1003.57|993.07|6
1653481220000|2022-05-25 12:20:20|1003.75|993.25|1003.63|993.13|1003.75|993.25|1003.54|993.04|10
1653481230000|2022-05-25 12:20:30|1003.62|993.12|1002.75|992.25|1003.62|993.12|1002.69|992.19|13
1653481240000|2022-05-25 12:20:40|1002.76|992.26|1002.79|992.29|1002.79|992.29|1002.76|992.26|3
1653481250000|2022-05-25 12:20:50|1002.78|992.28|1002.75|992.25|1002.78|992.28|1002.75|992.25|2
1653481290000|2022-05-25 12:21:30|1002.78|992.28|1002.78|992.28|1002.79|992.29|1002.77|992.27|4
1653481300000|2022-05-25 12:21:40|1002.79|992.29|1002.7|992.2|1002.79|992.29|1002.68|992.18|6
1653481310000|2022-05-25 12:21:50|1002.72|992.22|1002.73|992.23|1002.74|992.24|1002.68|992.18|9
1653481320000|2022-05-25 12:22:00|1002.69|992.19|1002.72|992.22|1002.72|992.22|1002.69|992.19|6
1653481330000|2022-05-25 12:22:10|1002.73|992.23|1002.75|992.25|1002.76|992.26|1002.71|992.21|11
1653481340000|2022-05-25 12:22:20|1002.76|992.26|1002.78|992.28|1002.78|992.28|1002.76|992.26|3
1653481350000|2022-05-25 12:22:30|1002.88|992.38|1002.81|992.31|1002.88|992.38|1002.79|992.29|6
1653481360000|2022-05-25 12:22:40|1002.78|992.28|1002.78|992.28|1002.86|992.36|1002.75|992.25|8
1653481370000|2022-05-25 12:22:50|1002.75|992.25|1002.78|992.28|1002.8|992.3|1002.75|992.25|18
1653481380000|2022-05-25 12:23:00|1002.71|992.21|1002.74|992.24|1002.75|992.25|1002.7|992.2|15
1653481390000|2022-05-25 12:23:10|1002.7|992.2|1002.76|992.26|1002.76|992.26|1002.7|992.2|7
1653481400000|2022-05-25 12:23:20|1002.77|992.27|1002.76|992.26|1002.78|992.28|1002.74|992.24|4
1653481410000|2022-05-25 12:23:30|1002.77|992.27|1003.75|993.25|1003.81|993.31|1002.77|992.27|20
1653481420000|2022-05-25 12:23:40|1003.73|993.23|1003.74|993.24|1003.81|993.31|1003.73|993.23|6
1653481430000|2022-05-25 12:23:50|1003.73|993.23|1003.75|993.25|1003.81|993.31|1003.73|993.23|3
1653481440000|2022-05-25 12:24:00|1003.73|993.23|1003.75|993.25|1003.81|993.31|1003.73|993.23|6
1653481450000|2022-05-25 12:24:10|1003.78|993.28|1003.75|993.25|1003.8|993.3|1003.73|993.23|9
1653481460000|2022-05-25 12:24:20|1003.66|993.16|1003.46|992.96|1003.66|993.16|1003.18|992.68|14
1653481470000|2022-05-25 12:24:30|1003.45|992.95|1003.59|993.09|1003.65|993.15|1003.45|992.95|21
1653481480000|2022-05-25 12:24:40|1003.58|993.08|1002.75|992.25|1003.58|993.08|1002.75|992.25|23
1653481490000|2022-05-25 12:24:50|1002.78|992.28|1002.73|992.23|1002.78|992.28|1002.73|992.23|17
1653481500000|2022-05-25 12:25:00|1002.75|992.25|1002.79|992.29|1002.79|992.29|1002.73|992.23|16
1653481510000|2022-05-25 12:25:10|1002.8|992.3|1002.79|992.29|1002.81|992.31|1002.75|992.25|7
1653481520000|2022-05-25 12:25:20|1002.8|992.3|1002.76|992.26|1002.86|992.36|1002.75|992.25|16
1653481530000|2022-05-25 12:25:30|1002.77|992.27|1003.55|993.05|1003.6|993.1|1002.74|992.24|18
1653481540000|2022-05-25 12:25:40|1003.57|993.07|1002.76|992.26|1003.59|993.09|1002.71|992.21|16
1653481550000|2022-05-25 12:25:50|1002.71|992.21|1002.69|992.19|1002.8|992.3|1002.69|992.19|11
1653481560000|2022-05-25 12:26:00|1002.75|992.25|1001.96|991.46|1002.75|992.25|1001.71|991.21|19
1653481570000|2022-05-25 12:26:10|1001.88|991.38|1001.55|991.05|1001.94|991.44|1001.55|991.05|25
1653481580000|2022-05-25 12:26:20|1001.44|990.94|1001.88|991.38|1001.88|991.38|1000.75|990.25|27
1653481590000|2022-05-25 12:26:30|1001.85|991.35|1002.16|991.66|1002.78|992.28|1001.81|991.31|22
1653481600000|2022-05-25 12:26:40|1002.02|991.52|1001.9|991.4|1002.02|991.52|1001.82|991.32|28
1653481610000|2022-05-25 12:26:50|1001.68|991.18|1001.6|991.1|1001.85|991.35|1001.4|990.9|25
1653481620000|2022-05-25 12:27:00|1001.68|991.18|1002.02|991.52|1002.02|991.52|1001.67|991.17|20
1653481630000|2022-05-25 12:27:10|1001.93|991.43|1001.86|991.36|1001.93|991.43|1001.81|991.31|4
1653481640000|2022-05-25 12:27:20|1001.87|991.37|1001.92|991.42|1002.25|991.75|1001.87|991.37|6
1653481650000|2022-05-25 12:27:30|1001.96|991.46|1001.93|991.43|1002.75|992.25|1001.75|991.25|14
1653481660000|2022-05-25 12:27:40|1002.43|991.93|1001.93|991.43|1002.43|991.93|1001.93|991.43|2
1653481670000|2022-05-25 12:27:50|1002.43|991.93|1002.43|991.93|1002.43|991.93|1002.43|991.93|1
1653481680000|2022-05-25 12:28:00|1002.75|992.25|1002.75|992.25|1002.75|992.25|1002.75|992.25|1
1653481690000|2022-05-25 12:28:10|1002.43|991.93|1001.72|991.22|1002.43|991.93|1001.69|991.19|11
1653481700000|2022-05-25 12:28:20|1001.92|991.42|1001.57|991.07|1001.95|991.45|1001.43|990.93|24
1653481710000|2022-05-25 12:28:30|1001.59|991.09|1001.75|991.25|1001.8|991.3|1001.59|991.09|15
1653481720000|2022-05-25 12:28:40|1001.8|991.3|1001.75|991.25|1001.8|991.3|1001.75|991.25|2
1653481730000|2022-05-25 12:28:50|1001.74|991.24|1001.73|991.23|1001.77|991.27|1001.73|991.23|11
1653481740000|2022-05-25 12:29:00|1001.75|991.25|1001.65|991.15|1001.75|991.25|1001.53|991.03|10
1653481750000|2022-05-25 12:29:10|1001.72|991.22|1001.76|991.26|1001.76|991.26|1001.72|991.22|3
1653481760000|2022-05-25 12:29:20|1001.73|991.23|1000.71|990.21|1001.73|991.23|1000.55|990.05|26
1653481770000|2022-05-25 12:29:30|1000.88|990.38|999.44|988.94|1000.88|990.38|999.44|988.94|32
1653481780000|2022-05-25 12:29:40|999.43|988.93|999.95|989.45|999.96|989.46|999.21|988.71|20
1653481790000|2022-05-25 12:29:50|999.94|989.44|999.69|989.19|1000.3|989.8|999.69|989.19|31
1653481800000|2022-05-25 12:30:00|999.68|989.18|998.86|988.36|999.68|989.18|998.01|987.51|23
1653481810000|2022-05-25 12:30:10|998.47|987.97|997.89|987.39|998.47|987.97|997.46|986.96|11
1653481820000|2022-05-25 12:30:20|997.87|987.37|998.68|988.18|998.72|988.22|997.19|986.69|35
1653481830000|2022-05-25 12:30:30|998.7|988.2|1000.9|990.4|1000.9|990.4|998.7|988.2|29
1653481840000|2022-05-25 12:30:40|1000.79|990.29|1000.75|990.25|1000.96|990.46|1000.67|990.17|11
1653481850000|2022-05-25 12:30:50|1000.74|990.24|1000.75|990.25|1000.8|990.3|1000.74|990.24|9
1653481860000|2022-05-25 12:31:00|1000.76|990.26|1000.87|990.37|1000.9|990.4|1000.75|990.25|17
1653481870000|2022-05-25 12:31:10|1000.88|990.38|1002|991.5|1002|991.5|1000.88|990.38|24
1653481880000|2022-05-25 12:31:20|1002.4|991.9|1001.75|991.25|1002.46|991.96|1001.75|991.25|20
1653481890000|2022-05-25 12:31:30|1001.82|991.32|1001.84|991.34|1001.84|991.34|1001.82|991.32|2
1653481900000|2022-05-25 12:31:40|1001.83|991.33|1001.84|991.34|1001.98|991.48|1001.75|991.25|21
1653481910000|2022-05-25 12:31:50|1001.99|991.49|1002.6|992.1|1002.6|992.1|1001.84|991.34|17
1653481920000|2022-05-25 12:32:00|1002.56|992.06|1002.72|992.22|1002.82|992.32|1002.56|992.06|22
1653481930000|2022-05-25 12:32:10|1002.67|992.17|1001.85|991.35|1002.67|992.17|1001.75|991.25|21
1653481940000|2022-05-25 12:32:20|1001.86|991.36|1002.25|991.75|1002.7|992.2|1001.77|991.27|27
1653481950000|2022-05-25 12:32:30|1002.56|992.06|1002.23|991.73|1002.56|992.06|1002.22|991.72|20
1653481960000|2022-05-25 12:32:40|1002.35|991.85|1002.4|991.9|1002.4|991.9|1001.72|991.22|22
1653481970000|2022-05-25 12:32:50|1002.42|991.92|1002.44|991.94|1002.44|991.94|1002.42|991.92|2
1653481980000|2022-05-25 12:33:00|1002.42|991.92|1001.69|991.19|1002.44|991.94|1001.69|991.19|19
1653481990000|2022-05-25 12:33:10|1001.75|991.25|1001.72|991.22|1001.75|991.25|1001.72|991.22|2
1653482000000|2022-05-25 12:33:20|1001.69|991.19|1001.7|991.2|1001.7|991.2|1001.69|991.19|2
1653482010000|2022-05-25 12:33:30|1001.71|991.21|1002.54|992.04|1002.54|992.04|1001.71|991.21|10
1653482020000|2022-05-25 12:33:40|1002.37|991.87|1003.26|992.76|1003.26|992.76|1002.37|991.87|17
1653482030000|2022-05-25 12:33:50|1003.47|992.97|1005.25|994.75|1005.25|994.75|1003.47|992.97|22
1653482040000|2022-05-25 12:34:00|1005.18|994.68|1004.82|994.32|1005.75|995.25|1004.75|994.25|23
1653482050000|2022-05-25 12:34:10|1004.75|994.25|1004.81|994.31|1004.82|994.32|1004.74|994.24|6
1653482060000|2022-05-25 12:34:20|1004.75|994.25|1004.92|994.42|1005.17|994.67|1004.75|994.25|10
1653482070000|2022-05-25 12:34:30|1005.27|994.77|1004.82|994.32|1005.27|994.77|1004.75|994.25|22
1653482080000|2022-05-25 12:34:40|1004.89|994.39|1004.81|994.31|1005.01|994.51|1004.75|994.25|15
1653482090000|2022-05-25 12:34:50|1004.75|994.25|1004.75|994.25|1004.92|994.42|1004.65|994.15|14
1653482100000|2022-05-25 12:35:00|1004.8|994.3|1005.81|995.31|1005.81|995.31|1004.8|994.3|26
1653482110000|2022-05-25 12:35:10|1005.79|995.29|1005.61|995.11|1005.82|995.32|1005.6|995.1|9
1653482120000|2022-05-25 12:35:20|1005.64|995.14|1005.7|995.2|1005.7|995.2|1005.24|994.74|7
1653482130000|2022-05-25 12:35:30|1005.73|995.23|1005.72|995.22|1005.73|995.23|1005.72|995.22|2
1653482140000|2022-05-25 12:35:40|1005.73|995.23|1005.81|995.31|1005.98|995.48|1005.71|995.21|23
1653482150000|2022-05-25 12:35:50|1005.75|995.25|1005.75|995.25|1006.1|995.6|1005.75|995.25|3
1653482160000|2022-05-25 12:36:00|1005.33|994.83|1005.19|994.69|1005.55|995.05|1005.17|994.67|17
1653482170000|2022-05-25 12:36:10|1005.16|994.66|1005.05|994.55|1005.19|994.69|1004.75|994.25|16
1653482180000|2022-05-25 12:36:20|1005.04|994.54|1005|994.5|1005.06|994.56|1005|994.5|6
1653482190000|2022-05-25 12:36:30|1005.01|994.51|1005.3|994.8|1005.36|994.86|1005.01|994.51|14
1653482200000|2022-05-25 12:36:40|1005.28|994.78|1005.71|995.21|1005.71|995.21|1005.15|994.65|12
1653482210000|2022-05-25 12:36:50|1005.7|995.2|1005.76|995.26|1005.76|995.26|1005.7|995.2|16
1653482220000|2022-05-25 12:37:00|1005.72|995.22|1005.71|995.21|1005.75|995.25|1005.65|995.15|15
1653482230000|2022-05-25 12:37:10|1005.72|995.22|1005.79|995.29|1005.8|995.3|1005.61|995.11|17
1653482240000|2022-05-25 12:37:20|1005.75|995.25|1005.89|995.39|1006.75|996.25|1005.75|995.25|24
1653482250000|2022-05-25 12:37:30|1005.82|995.32|1005.95|995.45|1005.96|995.46|1005.75|995.25|8
1653482260000|2022-05-25 12:37:40|1006.01|995.51|1006.1|995.6|1006.1|995.6|1005.75|995.25|9
1653482270000|2022-05-25 12:37:50|1006.05|995.55|1005.96|995.46|1006.05|995.55|1005.82|995.32|9
1653482280000|2022-05-25 12:38:00|1005.85|995.35|1005.58|995.08|1005.88|995.38|1005.51|995.01|4
1653482290000|2022-05-25 12:38:10|1005.39|994.89|1005.65|995.15|1005.75|995.25|1005.27|994.77|19
1653482300000|2022-05-25 12:38:20|1005.71|995.21|1005.13|994.63|1005.71|995.21|1004.88|994.38|13
1653482310000|2022-05-25 12:38:30|1005.14|994.64|1005.31|994.81|1005.31|994.81|1005.11|994.61|10
1653482320000|2022-05-25 12:38:40|1005.43|994.93|1004.99|994.49|1005.43|994.93|1004.99|994.49|12
1653482330000|2022-05-25 12:38:50|1004.92|994.42|1005.68|995.18|1005.71|995.21|1004.84|994.34|30
1653482340000|2022-05-25 12:39:00|1005.65|995.15|1005.64|995.14|1005.68|995.18|1005.48|994.98|17
1653482350000|2022-05-25 12:39:10|1005.6|995.1|1005.64|995.14|1005.66|995.16|1005.26|994.76|21
1653482360000|2022-05-25 12:39:20|1005.62|995.12|1005.75|995.25|1005.83|995.33|1005.62|995.12|15
1653482370000|2022-05-25 12:39:30|1005.78|995.28|1005.76|995.26|1005.8|995.3|1005.76|995.26|9
1653482380000|2022-05-25 12:39:40|1005.77|995.27|1005.81|995.31|1005.81|995.31|1005.75|995.25|6
1653482390000|2022-05-25 12:39:50|1005.78|995.28|1005.88|995.38|1005.91|995.41|1005.78|995.28|13
1653482400000|2022-05-25 12:40:00|1005.8|995.3|1005.9|995.4|1005.92|995.42|1005.79|995.29|11
1653482410000|2022-05-25 12:40:10|1005.84|995.34|1005.09|994.59|1005.87|995.37|1005.09|994.59|12
1653482420000|2022-05-25 12:40:20|1005.08|994.58|1005.12|994.62|1005.12|994.62|1005|994.5|11
1653482430000|2022-05-25 12:40:30|1004.8|994.3|1004.8|994.3|1004.84|994.34|1004.75|994.25|8
1653482440000|2022-05-25 12:40:40|1004.82|994.32|1004.29|993.79|1004.82|994.32|1004.13|993.63|17
1653482450000|2022-05-25 12:40:50|1004.28|993.78|1004.13|993.63|1004.28|993.78|1004.06|993.56|22
1653482460000|2022-05-25 12:41:00|1004.1|993.6|1004.13|993.63|1004.17|993.67|1004.08|993.58|14
1653482470000|2022-05-25 12:41:10|1004.19|993.69|1004.66|994.16|1004.74|994.24|1004.15|993.65|16
1653482480000|2022-05-25 12:41:20|1004.68|994.18|1004.71|994.21|1004.78|994.28|1004.67|994.17|14
1653482490000|2022-05-25 12:41:30|1004.75|994.25|1004.25|993.75|1004.75|994.25|1003.94|993.44|12
1653482500000|2022-05-25 12:41:40|1004.26|993.76|1004.23|993.73|1004.29|993.79|1004.14|993.64|12
1653482510000|2022-05-25 12:41:50|1004.24|993.74|1005.4|994.9|1005.41|994.91|1004.24|993.74|19
1653482520000|2022-05-25 12:42:00|1005.44|994.94|1004.7|994.2|1005.44|994.94|1004.69|994.19|17
1653482530000|2022-05-25 12:42:10|1004.69|994.19|1003.79|993.29|1004.69|994.19|1003.76|993.26|14
1653482540000|2022-05-25 12:42:20|1003.8|993.3|1003.78|993.28|1003.85|993.35|1003.78|993.28|18
1653482550000|2022-05-25 12:42:30|1003.8|993.3|1003.87|993.37|1004|993.5|1003.8|993.3|16
1653482560000|2022-05-25 12:42:40|1003.82|993.32|1003.72|993.22|1004.02|993.52|1003.72|993.22|23
1653482570000|2022-05-25 12:42:50|1003.75|993.25|1003.5|993|1003.75|993.25|1003.48|992.98|9
1653482580000|2022-05-25 12:43:00|1003.51|993.01|1003.49|992.99|1003.55|993.05|1003.32|992.82|20
1653482590000|2022-05-25 12:43:10|1003.51|993.01|1003.48|992.98|1003.51|993.01|1003.48|992.98|7
1653482600000|2022-05-25 12:43:20|1003.49|992.99|1003.5|993|1003.51|993.01|1003.48|992.98|5
1653482610000|2022-05-25 12:43:30|1003.51|993.01|1003.51|993.01|1003.53|993.03|1003.48|992.98|8
1653482620000|2022-05-25 12:43:40|1003.48|992.98|1003.49|992.99|1003.52|993.02|1003.48|992.98|4
1653482630000|2022-05-25 12:43:50|1003.51|993.01|1002.9|992.4|1003.51|993.01|1002.9|992.4|8
1653482640000|2022-05-25 12:44:00|1002.79|992.29|1003.02|992.52|1003.02|992.52|1002.79|992.29|10
1653482650000|2022-05-25 12:44:10|1003.04|992.54|1003.02|992.52|1003.04|992.54|1003.02|992.52|4
1653482670000|2022-05-25 12:44:30|1003.04|992.54|1003.88|993.38|1004.01|993.51|1003.04|992.54|14
1653482680000|2022-05-25 12:44:40|1003.75|993.25|1003.81|993.31|1003.85|993.35|1003.72|993.22|8
1653482690000|2022-05-25 12:44:50|1003.75|993.25|1003.74|993.24|1003.76|993.26|1003.73|993.23|5
1653482700000|2022-05-25 12:45:00|1003.73|993.23|1002.91|992.41|1003.75|993.25|1002.79|992.29|12
1653482710000|2022-05-25 12:45:10|1002.94|992.44|1003.69|993.19|1003.82|993.32|1002.94|992.44|14
1653482720000|2022-05-25 12:45:20|1003.71|993.21|1003.83|993.33|1003.85|993.35|1003.71|993.21|21
1653482730000|2022-05-25 12:45:30|1003.84|993.34|1004.75|994.25|1004.81|994.31|1003.84|993.34|17
1653482740000|2022-05-25 12:45:40|1004.81|994.31|1005|994.5|1005|994.5|1004.75|994.25|30
1653482750000|2022-05-25 12:45:50|1004.9|994.4|1005.77|995.27|1005.82|995.32|1004.86|994.36|24
1653482760000|2022-05-25 12:46:00|1005.75|995.25|1005.17|994.67|1005.75|995.25|1004.87|994.37|22
1653482770000|2022-05-25 12:46:10|1004.87|994.37|1004.86|994.36|1005.22|994.72|1004.71|994.21|18
1653482780000|2022-05-25 12:46:20|1004.88|994.38|1004.98|994.48|1005.01|994.51|1004.75|994.25|18
1653482790000|2022-05-25 12:46:30|1005.01|994.51|1004.88|994.38|1005.26|994.76|1004.71|994.21|20
1653482800000|2022-05-25 12:46:40|1004.9|994.4|1004.8|994.3|1004.9|994.4|1004.53|994.03|20
1653482810000|2022-05-25 12:46:50|1004.81|994.31|1005|994.5|1005|994.5|1004.75|994.25|19
1653482820000|2022-05-25 12:47:00|1005.16|994.66|1004.78|994.28|1005.16|994.66|1004.77|994.27|19
1653482830000|2022-05-25 12:47:10|1004.77|994.27|1004.86|994.36|1004.91|994.41|1004.77|994.27|12
1653482840000|2022-05-25 12:47:20|1004.87|994.37|1004.88|994.38|1004.88|994.38|1004.87|994.37|2
1653482850000|2022-05-25 12:47:30|1004.89|994.39|1005.47|994.97|1005.47|994.97|1004.89|994.39|6
1653482860000|2022-05-25 12:47:40|1005.57|995.07|1005.8|995.3|1005.82|995.32|1005.47|994.97|13
1653482870000|2022-05-25 12:47:50|1005.84|995.34|1005.78|995.28|1005.86|995.36|1005.73|995.23|18
1653482880000|2022-05-25 12:48:00|1005.79|995.29|1005.85|995.35|1005.87|995.37|1005.79|995.29|15
1653482890000|2022-05-25 12:48:10|1005.87|995.37|1006.15|995.65|1006.15|995.65|1005.78|995.28|10
1653482900000|2022-05-25 12:48:20|1006.16|995.66|1006.78|996.28|1006.78|996.28|1005.84|995.34|11
1653482910000|2022-05-25 12:48:30|1006.8|996.3|1006.83|996.33|1006.83|996.33|1006.8|996.3|6
1653482920000|2022-05-25 12:48:40|1006.84|996.34|1006.83|996.33|1006.92|996.42|1006.83|996.33|7
1653482930000|2022-05-25 12:48:50|1006.84|996.34|1006.75|996.25|1006.92|996.42|1006.75|996.25|18
1653482940000|2022-05-25 12:49:00|1006.83|996.33|1006.77|996.27|1006.83|996.33|1006.64|996.14|11
1653482950000|2022-05-25 12:49:10|1006.75|996.25|1007.63|997.13|1007.63|997.13|1006.75|996.25|13
1653482970000|2022-05-25 12:49:30|1007.73|997.23|1008.71|998.21|1008.85|998.35|1007.73|997.23|24
1653482980000|2022-05-25 12:49:40|1008.72|998.22|1008.72|998.22|1008.75|998.25|1008.67|998.17|15
1653482990000|2022-05-25 12:49:50|1008.63|998.13|1007.97|997.47|1008.75|998.25|1007.85|997.35|25
1653483000000|2022-05-25 12:50:00|1007.85|997.35|1008.71|998.21|1008.71|998.21|1007.85|997.35|14
1653483020000|2022-05-25 12:50:20|1008.77|998.27|1008.77|998.27|1008.82|998.32|1008.73|998.23|8
1653483030000|2022-05-25 12:50:30|1008.78|998.28|1008.75|998.25|1008.78|998.28|1008.69|998.19|4
1653483040000|2022-05-25 12:50:40|1008.77|998.27|1008.8|998.3|1008.8|998.3|1008.77|998.27|3
1653483050000|2022-05-25 12:50:50|1008.79|998.29|1008.8|998.3|1008.8|998.3|1008.77|998.27|5
1653483060000|2022-05-25 12:51:00|1008.86|998.36|1007.84|997.34|1009.04|998.54|1007.84|997.34|20
1653483070000|2022-05-25 12:51:10|1007.85|997.35|1008.36|997.86|1008.38|997.88|1007.85|997.35|13
1653483080000|2022-05-25 12:51:20|1007.96|997.46|1008.78|998.28|1008.81|998.31|1007.96|997.46|17
1653483090000|2022-05-25 12:51:30|1008.75|998.25|1008.76|998.26|1008.76|998.26|1008.71|998.21|12
1653483100000|2022-05-25 12:51:40|1008.79|998.29|1008.27|997.77|1008.79|998.29|1008.27|997.77|13
1653483110000|2022-05-25 12:51:50|1008.2|997.7|1007.97|997.47|1008.2|997.7|1007.91|997.41|20
1653483120000|2022-05-25 12:52:00|1007.98|997.48|1007.89|997.39|1007.98|997.48|1007.81|997.31|14
1653483130000|2022-05-25 12:52:10|1007.86|997.36|1007.72|997.22|1008.01|997.51|1007.72|997.22|27
1653483140000|2022-05-25 12:52:20|1007.75|997.25|1008.73|998.23|1008.79|998.29|1007.75|997.25|25
1653483150000|2022-05-25 12:52:30|1008.74|998.24|1008.75|998.25|1008.79|998.29|1008.74|998.24|10
1653483160000|2022-05-25 12:52:40|1008.8|998.3|1008.81|998.31|1008.82|998.32|1008.79|998.29|8
1653483180000|2022-05-25 12:53:00|1008.91|998.41|1008.74|998.24|1009.06|998.56|1008.73|998.23|13
1653483190000|2022-05-25 12:53:10|1008.75|998.25|1008.81|998.31|1009.08|998.58|1008.75|998.25|8
1653483200000|2022-05-25 12:53:20|1008.74|998.24|1008.77|998.27|1008.78|998.28|1008.74|998.24|6
1653483210000|2022-05-25 12:53:30|1008.79|998.29|1008.79|998.29|1008.86|998.36|1008.79|998.29|5
1653483220000|2022-05-25 12:53:40|1008.86|998.36|1008.75|998.25|1008.86|998.36|1008.75|998.25|2
1653483230000|2022-05-25 12:53:50|1008.86|998.36|1008.83|998.33|1008.86|998.36|1008.74|998.24|9
1653483240000|2022-05-25 12:54:00|1008.8|998.3|1008.83|998.33|1008.83|998.33|1008.73|998.23|10
1653483250000|2022-05-25 12:54:10|1008.81|998.31|1008.87|998.37|1008.87|998.37|1008.75|998.25|8
1653483280000|2022-05-25 12:54:40|1008.83|998.33|1008.83|998.33|1008.83|998.33|1008.83|998.33|1
1653483290000|2022-05-25 12:54:50|1008.81|998.31|1008.81|998.31|1008.83|998.33|1008.75|998.25|10
1653483300000|2022-05-25 12:55:00|1008.73|998.23|1008.06|997.56|1008.81|998.31|1007.8|997.3|20
1653483310000|2022-05-25 12:55:10|1007.99|997.49|1007.85|997.35|1008.01|997.51|1007.75|997.25|27
1653483320000|2022-05-25 12:55:20|1007.82|997.32|1007.75|997.25|1007.85|997.35|1007.65|997.15|15
1653483350000|2022-05-25 12:55:50|1007.79|997.29|1007.85|997.35|1007.85|997.35|1007.75|997.25|11
1653483360000|2022-05-25 12:56:00|1007.86|997.36|1007.77|997.27|1007.86|997.36|1007.77|997.27|7
1653483370000|2022-05-25 12:56:10|1007.43|996.93|1007.33|996.83|1007.58|997.08|1007.32|996.82|9
1653483380000|2022-05-25 12:56:20|1007.32|996.82|1006|995.5|1007.33|996.83|1006|995.5|18
1653483390000|2022-05-25 12:56:30|1006.35|995.85|1005.9|995.4|1006.65|996.15|1005.89|995.39|17
1653483400000|2022-05-25 12:56:40|1005.89|995.39|1006.5|996|1006.5|996|1005.89|995.39|7
1653483410000|2022-05-25 12:56:50|1006.55|996.05|1006.5|996|1006.55|996.05|1006.5|996|2
1653483420000|2022-05-25 12:57:00|1006.55|996.05|1006.2|995.7|1006.55|996.05|1006.2|995.7|15
1653483430000|2022-05-25 12:57:10|1006.33|995.83|1006.11|995.61|1006.4|995.9|1006.11|995.61|19
1653483440000|2022-05-25 12:57:20|1006.39|995.89|1006.19|995.69|1006.48|995.98|1005.87|995.37|29
1653483450000|2022-05-25 12:57:30|1006.22|995.72|1005.87|995.37|1006.29|995.79|1005.87|995.37|14
1653483460000|2022-05-25 12:57:40|1005.89|995.39|1005.91|995.41|1005.91|995.41|1005.87|995.37|4
1653483470000|2022-05-25 12:57:50|1005.92|995.42|1005.92|995.42|1005.94|995.44|1005.92|995.42|4
1653483480000|2022-05-25 12:58:00|1005.93|995.43|1006|995.5|1006.72|996.22|1005.92|995.42|21
1653483490000|2022-05-25 12:58:10|1006.01|995.51|1006.74|996.24|1006.81|996.31|1006.01|995.51|19
1653483500000|2022-05-25 12:58:20|1006.76|996.26|1006.4|995.9|1006.77|996.27|1006.08|995.58|21
1653483510000|2022-05-25 12:58:30|1006.43|995.93|1006.5|996|1006.5|996|1006.43|995.93|5
1653483520000|2022-05-25 12:58:40|1006.6|996.1|1006.4|995.9|1006.6|996.1|1006.4|995.9|8
1653483530000|2022-05-25 12:58:50|1006.51|996.01|1006.52|996.02|1006.54|996.04|1006.4|995.9|8
1653483540000|2022-05-25 12:59:00|1006.2|995.7|1006.92|996.42|1007.14|996.64|1006.2|995.7|20
1653483550000|2022-05-25 12:59:10|1007.12|996.62|1006.75|996.25|1007.12|996.62|1006.72|996.22|23
1653483560000|2022-05-25 12:59:20|1006.8|996.3|1006.75|996.25|1006.81|996.31|1006.75|996.25|19
1653483570000|2022-05-25 12:59:30|1006.8|996.3|1006.32|995.82|1006.81|996.31|1006.1|995.6|23
1653483580000|2022-05-25 12:59:40|1006.35|995.85|1006.43|995.93|1006.43|995.93|1006.35|995.85|5
1653483590000|2022-05-25 12:59:50|1006.35|995.85|1006.01|995.51|1006.39|995.89|1005.93|995.43|16
1653483600000|2022-05-25 13:00:00|1006.39|995.89|1005.9|995.4|1006.39|995.89|1005.85|995.35|11
1653483610000|2022-05-25 13:00:10|1005.75|995.25|1005.75|995.25|1005.75|995.25|1005.75|995.25|1
1653483620000|2022-05-25 13:00:20|1005.76|995.26|1006.69|996.19|1006.69|996.19|1005.76|995.26|16
1653483630000|2022-05-25 13:00:30|1006.71|996.21|1007.36|996.86|1007.36|996.86|1006.71|996.21|3
1653483640000|2022-05-25 13:00:40|1007.45|996.95|1006.77|996.27|1007.49|996.99|1006.69|996.19|11
1653483650000|2022-05-25 13:00:50|1006.79|996.29|1006.74|996.24|1007.49|996.99|1006.62|996.12|14
1653483660000|2022-05-25 13:01:00|1006.76|996.26|1006.87|996.37|1006.87|996.37|1006.62|996.12|12
1653483670000|2022-05-25 13:01:10|1006.77|996.27|1006.87|996.37|1006.89|996.39|1006.77|996.27|18
1653483680000|2022-05-25 13:01:20|1006.86|996.36|1006.88|996.38|1006.93|996.43|1006.82|996.32|21
1653483690000|2022-05-25 13:01:30|1006.84|996.34|1006.95|996.45|1006.95|996.45|1006.84|996.34|4
1653483700000|2022-05-25 13:01:40|1006.97|996.47|1006.88|996.38|1006.99|996.49|1006.84|996.34|17
1653483710000|2022-05-25 13:01:50|1006.87|996.37|1007.31|996.81|1007.31|996.81|1006.86|996.36|10
1653483720000|2022-05-25 13:02:00|1007.46|996.96|1007.7|997.2|1007.7|997.2|1007.35|996.85|15
1653483730000|2022-05-25 13:02:10|1007.67|997.17|1007.7|997.2|1007.7|997.2|1007.67|997.17|2
1653483740000|2022-05-25 13:02:20|1007.49|996.99|1006.97|996.47|1007.49|996.99|1006.75|996.25|10
1653483750000|2022-05-25 13:02:30|1007|996.5|1006.94|996.44|1007.02|996.52|1006.88|996.38|6
1653483760000|2022-05-25 13:02:40|1006.97|996.47|1007.71|997.21|1007.71|997.21|1006.97|996.47|15
1653483770000|2022-05-25 13:02:50|1007.72|997.22|1006.98|996.48|1007.72|997.22|1006.83|996.33|14
1653483780000|2022-05-25 13:03:00|1006.99|996.49|1006.81|996.31|1007.19|996.69|1006.75|996.25|11
1653483790000|2022-05-25 13:03:10|1006.82|996.32|1006.62|996.12|1006.87|996.37|1005.75|995.25|32
1653483800000|2022-05-25 13:03:20|1006.69|996.19|1005.99|995.49|1006.75|996.25|1005.78|995.28|23
1653483810000|2022-05-25 13:03:30|1006.01|995.51|1008.75|998.25|1008.75|998.25|1005.84|995.34|19
1653483820000|2022-05-25 13:03:40|1008.53|998.03|1009.99|999.49|1010.75|1000.25|1008.53|998.03|22
1653483830000|2022-05-25 13:03:50|1010.05|999.55|1011.75|1001.25|1011.75|1001.25|1010.05|999.55|25
1653483840000|2022-05-25 13:04:00|1011.87|1001.37|1010.69|1000.19|1011.87|1001.37|1009.86|999.36|32
1653483850000|2022-05-25 13:04:10|1010.15|999.65|1009.65|999.15|1010.75|1000.25|1009.65|999.15|35
1653483860000|2022-05-25 13:04:20|1009.8|999.3|1010.92|1000.42|1010.92|1000.42|1009.65|999.15|26
1653483870000|2022-05-25 13:04:30|1011|1000.5|1010.84|1000.34|1011.51|1001.01|1010.82|1000.32|23
1653483880000|2022-05-25 13:04:40|1010.83|1000.33|1010.74|1000.24|1010.83|1000.33|1010.71|1000.21|10
1653483890000|2022-05-25 13:04:50|1010.77|1000.27|1010.68|1000.18|1010.77|1000.27|1010.6|1000.1|5
1653483900000|2022-05-25 13:05:00|1010.7|1000.2|1009.97|999.47|1010.77|1000.27|1009.75|999.25|20
1653483910000|2022-05-25 13:05:10|1009.9|999.4|1009.16|998.66|1009.9|999.4|1009.13|998.63|22
1653483920000|2022-05-25 13:05:20|1009.17|998.67|1009.75|999.25|1009.78|999.28|1009.02|998.52|21
1653483930000|2022-05-25 13:05:30|1009.71|999.21|1009.72|999.22|1009.78|999.28|1009.71|999.21|13
1653483940000|2022-05-25 13:05:40|1009.71|999.21|1009.21|998.71|1009.71|999.21|1008.89|998.39|15
1653483950000|2022-05-25 13:05:50|1009.25|998.75|1009.82|999.32|1009.82|999.32|1009.25|998.75|9
1653483960000|2022-05-25 13:06:00|1009.78|999.28|1010.66|1000.16|1010.66|1000.16|1009.75|999.25|15
1653483970000|2022-05-25 13:06:10|1010.82|1000.32|1010.75|1000.25|1010.82|1000.32|1010.53|1000.03|9
1653483980000|2022-05-25 13:06:20|1010.84|1000.34|1010.75|1000.25|1010.86|1000.36|1010.75|1000.25|6
1653483990000|2022-05-25 13:06:30|1010.76|1000.26|1010.75|1000.25|1010.86|1000.36|1010.75|1000.25|5
1653484000000|2022-05-25 13:06:40|1010.65|1000.15|1010.77|1000.27|1010.77|1000.27|1010.55|1000.05|9
1653484010000|2022-05-25 13:06:50|1010.75|1000.25|1010.78|1000.28|1010.78|1000.28|1010.75|1000.25|4
1653484020000|2022-05-25 13:07:00|1010.75|1000.25|1010.75|1000.25|1010.78|1000.28|1010.75|1000.25|5
1653484030000|2022-05-25 13:07:10|1010.33|999.83|1009.75|999.25|1010.33|999.83|1009.73|999.23|11
1653484040000|2022-05-25 13:07:20|1009.72|999.22|1009.75|999.25|1009.79|999.29|1009.6|999.1|11
1653484050000|2022-05-25 13:07:30|1009.76|999.26|1009.76|999.26|1009.76|999.26|1009.75|999.25|3
1653484060000|2022-05-25 13:07:40|1009.75|999.25|1009.75|999.25|1009.75|999.25|1009.75|999.25|1
1653484070000|2022-05-25 13:07:50|1009.45|998.95|1009.27|998.77|1009.75|999.25|1009.27|998.77|9
1653484080000|2022-05-25 13:08:00|1008.94|998.44|1008.52|998.02|1009.27|998.77|1008.49|997.99|15
1653484090000|2022-05-25 13:08:10|1008.51|998.01|1009.09|998.59|1009.4|998.9|1008.51|998.01|15
1653484100000|2022-05-25 13:08:20|1009.05|998.55|1009.02|998.52|1009.05|998.55|1009.02|998.52|2
1653484110000|2022-05-25 13:08:30|1009.04|998.54|1008.82|998.32|1009.04|998.54|1008.82|998.32|3
1653484130000|2022-05-25 13:08:50|1008.75|998.25|1008.75|998.25|1008.75|998.25|1008.75|998.25|1
1653484140000|2022-05-25 13:09:00|1008.71|998.21|1008.71|998.21|1008.75|998.25|1008.71|998.21|4
1653484150000|2022-05-25 13:09:10|1008.75|998.25|1008.82|998.32|1008.82|998.32|1008.71|998.21|7
1653484160000|2022-05-25 13:09:20|1008.72|998.22|1008.42|997.92|1008.77|998.27|1008.42|997.92|15
1653484170000|2022-05-25 13:09:30|1008.52|998.02|1008.18|997.68|1008.52|998.02|1008.18|997.68|10
1653484180000|2022-05-25 13:09:40|1008.2|997.7|1008.16|997.66|1008.2|997.7|1008.16|997.66|2
1653484190000|2022-05-25 13:09:50|1008.28|997.78|1008.44|997.94|1008.81|998.31|1008.25|997.75|18
1653484200000|2022-05-25 13:10:00|1008.42|997.92|1008.29|997.79|1008.42|997.92|1008.25|997.75|7
1653484210000|2022-05-25 13:10:10|1008.28|997.78|1007.81|997.31|1008.28|997.78|1007.81|997.31|5
1653484220000|2022-05-25 13:10:20|1007.82|997.32|1007.82|997.32|1007.88|997.38|1007.81|997.31|6
1653484230000|2022-05-25 13:10:30|1007.81|997.31|1007.2|996.7|1007.81|997.31|1007.13|996.63|25
1653484240000|2022-05-25 13:10:40|1007.17|996.67|1007.68|997.18|1007.75|997.25|1007.07|996.57|15
1653484250000|2022-05-25 13:10:50|1007.69|997.19|1007.7|997.2|1007.7|997.2|1007.61|997.11|4
1653484260000|2022-05-25 13:11:00|1007.6|997.1|1007.5|997|1007.6|997.1|1007.5|997|2
1653484270000|2022-05-25 13:11:10|1007.53|997.03|1007.01|996.51|1007.57|997.07|1006.81|996.31|18
1653484280000|2022-05-25 13:11:20|1006.95|996.45|1006.5|996|1007|996.5|1006.5|996|16
1653484290000|2022-05-25 13:11:30|1006.51|996.01|1006.27|995.77|1006.51|996.01|1006.27|995.77|11
1653484300000|2022-05-25 13:11:40|1006.34|995.84|1006.39|995.89|1006.39|995.89|1006.27|995.77|4
1653484310000|2022-05-25 13:11:50|1006.44|995.94|1005.87|995.37|1006.44|995.94|1005.87|995.37|8
1653484320000|2022-05-25 13:12:00|1005.82|995.32|1005.9|995.4|1005.9|995.4|1005.82|995.32|2
1653484330000|2022-05-25 13:12:10|1005.96|995.46|1005.88|995.38|1005.96|995.46|1005.88|995.38|5
1653484340000|2022-05-25 13:12:20|1005.75|995.25|1005.75|995.25|1005.81|995.31|1005.75|995.25|3
1653484360000|2022-05-25 13:12:40|1005.87|995.37|1006|995.5|1006.64|996.14|1005.87|995.37|8
1653484370000|2022-05-25 13:12:50|1005.86|995.36|1005.86|995.36|1006.05|995.55|1005.86|995.36|13
1653484380000|2022-05-25 13:13:00|1005.92|995.42|1005.94|995.44|1005.94|995.44|1005.92|995.42|3
1653484390000|2022-05-25 13:13:10|1005.98|995.48|1006.67|996.17|1006.67|996.17|1005.98|995.48|7
1653484410000|2022-05-25 13:13:30|1006.66|996.16|1006.63|996.13|1006.75|996.25|1005.85|995.35|17
1653484420000|2022-05-25 13:13:40|1006.64|996.14|1006.49|995.99|1006.64|996.14|1006.49|995.99|9
1653484430000|2022-05-25 13:13:50|1005.99|995.49|1005.88|995.38|1006.6|996.1|1005.87|995.37|9
1653484440000|2022-05-25 13:14:00|1005.95|995.45|1005.85|995.35|1005.95|995.45|1005.85|995.35|5
1653484460000|2022-05-25 13:14:20|1005.82|995.32|1005.82|995.32|1005.82|995.32|1005.82|995.32|1
1653484480000|2022-05-25 13:14:40|1005.89|995.39|1005.89|995.39|1005.89|995.39|1005.89|995.39|1
1653484490000|2022-05-25 13:14:50|1005.9|995.4|1005.88|995.38|1005.9|995.4|1005.88|995.38|5
1653484500000|2022-05-25 13:15:00|1005.89|995.39|1005.87|995.37|1005.93|995.43|1005.85|995.35|12
1653484510000|2022-05-25 13:15:10|1005.85|995.35|1005.85|995.35|1005.85|995.35|1005.85|995.35|1
1653484520000|2022-05-25 13:15:20|1005.88|995.38|1004.95|994.45|1005.88|995.38|1004.75|994.25|20
1653484530000|2022-05-25 13:15:30|1004.96|994.46|1004.86|994.36|1004.99|994.49|1004.79|994.29|6
1653484540000|2022-05-25 13:15:40|1004.85|994.35|1004.9|994.4|1005.05|994.55|1004.85|994.35|5
1653484550000|2022-05-25 13:15:50|1004.91|994.41|1004.88|994.38|1004.91|994.41|1004.85|994.35|8
1653484560000|2022-05-25 13:16:00|1004.89|994.39|1004.88|994.38|1005.09|994.59|1004.88|994.38|4
1653484570000|2022-05-25 13:16:10|1004.87|994.37|1004.87|994.37|1004.87|994.37|1004.87|994.37|1
1653484580000|2022-05-25 13:16:20|1004.88|994.38|1004.85|994.35|1004.89|994.39|1004.85|994.35|5
1653484590000|2022-05-25 13:16:30|1004.86|994.36|1005.06|994.56|1005.25|994.75|1004.85|994.35|9
1653484600000|2022-05-25 13:16:40|1004.99|994.49|1004.93|994.43|1004.99|994.49|1004.93|994.43|2
1653484610000|2022-05-25 13:16:50|1004.94|994.44|1004.92|994.42|1005.05|994.55|1004.92|994.42|5
1653484620000|2022-05-25 13:17:00|1005.25|994.75|1004.85|994.35|1005.25|994.75|1004.85|994.35|4
1653484630000|2022-05-25 13:17:10|1004.84|994.34|1005.21|994.71|1005.23|994.73|1004.84|994.34|10
1653484640000|2022-05-25 13:17:20|1005.22|994.72|1004.87|994.37|1005.23|994.73|1004.87|994.37|3
1653484650000|2022-05-25 13:17:30|1005.23|994.73|1004.95|994.45|1005.23|994.73|1004.87|994.37|7
1653484660000|2022-05-25 13:17:40|1004.96|994.46|1005.75|995.25|1005.75|995.25|1004.96|994.46|5
1653484670000|2022-05-25 13:17:50|1005.72|995.22|1005.75|995.25|1005.75|995.25|1005.72|995.22|2
1653484680000|2022-05-25 13:18:00|1005.95|995.45|1005.75|995.25|1005.95|995.45|1005.75|995.25|2
1653484690000|2022-05-25 13:18:10|1006.25|995.75|1006.55|996.05|1006.55|996.05|1005.85|995.35|10
1653484700000|2022-05-25 13:18:20|1006.65|996.15|1005.75|995.25|1006.65|996.15|1005.75|995.25|17
1653484710000|2022-05-25 13:18:30|1005.79|995.29|1005.79|995.29|1005.79|995.29|1005.79|995.29|1
1653484720000|2022-05-25 13:18:40|1005.86|995.36|1006.76|996.26|1006.87|996.37|1005.86|995.36|30
1653484730000|2022-05-25 13:18:50|1006.79|996.29|1006.75|996.25|1006.79|996.29|1006.74|996.24|11
1653484740000|2022-05-25 13:19:00|1006.78|996.28|1006.75|996.25|1006.78|996.28|1006.75|996.25|3
1653484750000|2022-05-25 13:19:10|1006.81|996.31|1006.78|996.28|1006.81|996.31|1006.75|996.25|17
1653484760000|2022-05-25 13:19:20|1006.79|996.29|1006.71|996.21|1006.79|996.29|1006.71|996.21|7
1653484770000|2022-05-25 13:19:30|1006.72|996.22|1006.72|996.22|1006.72|996.22|1006.72|996.22|1
1653484780000|2022-05-25 13:19:40|1006.73|996.23|1006.76|996.26|1006.77|996.27|1006.73|996.23|4
1653484790000|2022-05-25 13:19:50|1006.73|996.23|1006.77|996.27|1006.77|996.27|1006.73|996.23|2
1653484830000|2022-05-25 13:20:30|1006.74|996.24|1006.69|996.19|1006.74|996.24|1006.68|996.18|5
1653484840000|2022-05-25 13:20:40|1006.68|996.18|1006.23|995.73|1006.7|996.2|1006.23|995.73|7
1653484850000|2022-05-25 13:20:50|1006.16|995.66|1006.28|995.78|1006.6|996.1|1006.14|995.64|6
1653484860000|2022-05-25 13:21:00|1006.6|996.1|1006.14|995.64|1006.6|996.1|1006.14|995.64|16
1653484870000|2022-05-25 13:21:10|1006.22|995.72|1006.23|995.73|1006.65|996.15|1006.19|995.69|9
1653484880000|2022-05-25 13:21:20|1006.2|995.7|1006.14|995.64|1006.65|996.15|1006.12|995.62|8
1653484890000|2022-05-25 13:21:30|1006.12|995.62|1006.15|995.65|1006.52|996.02|1005.97|995.47|18
1653484900000|2022-05-25 13:21:40|1006.18|995.68|1006.13|995.63|1006.26|995.76|1006.12|995.62|14
1653484910000|2022-05-25 13:21:50|1006.1|995.6|1006.13|995.63|1006.13|995.63|1006.06|995.56|5
1653484920000|2022-05-25 13:22:00|1006.22|995.72|1006.14|995.64|1006.24|995.74|1006.14|995.64|9
1653484930000|2022-05-25 13:22:10|1006.16|995.66|1006.65|996.15|1006.65|996.15|1006.16|995.66|2
1653484940000|2022-05-25 13:22:20|1006.63|996.13|1007.45|996.95|1007.72|997.22|1006.2|995.7|24
1653484950000|2022-05-25 13:22:30|1007.41|996.91|1007.71|997.21|1007.71|997.21|1007.03|996.53|13
1653484960000|2022-05-25 13:22:40|1007.72|997.22|1008.76|998.26|1008.76|998.26|1007.72|997.22|23
1653484970000|2022-05-25 13:22:50|1008.81|998.31|1008.73|998.23|1008.81|998.31|1008.73|998.23|5
1653484990000|2022-05-25 13:23:10|1008.69|998.19|1008.78|998.28|1008.85|998.35|1008.69|998.19|12
1653485000000|2022-05-25 13:23:20|1008.74|998.24|1008.75|998.25|1008.75|998.25|1008.74|998.24|2
1653485010000|2022-05-25 13:23:30|1008.74|998.24|1008.75|998.25|1008.77|998.27|1008.74|998.24|6
1653485020000|2022-05-25 13:23:40|1008.74|998.24|1008.76|998.26|1008.76|998.26|1008.74|998.24|4
1653485030000|2022-05-25 13:23:50|1008.74|998.24|1008.15|997.65|1008.75|998.25|1008.15|997.65|5
1653485040000|2022-05-25 13:24:00|1008.47|997.97|1007.79|997.29|1008.47|997.97|1007.75|997.25|14
1653485050000|2022-05-25 13:24:10|1007.75|997.25|1007.8|997.3|1007.8|997.3|1007.75|997.25|7
1653485060000|2022-05-25 13:24:20|1007.86|997.36|1007.75|997.25|1007.86|997.36|1007.75|997.25|5
1653485070000|2022-05-25 13:24:30|1007.73|997.23|1007.82|997.32|1007.82|997.32|1007.73|997.23|3
1653485080000|2022-05-25 13:24:40|1007.86|997.36|1008.28|997.78|1008.28|997.78|1007.83|997.33|6
1653485090000|2022-05-25 13:24:50|1008.33|997.83|1008.73|998.23|1008.73|998.23|1008.33|997.83|6
1653485100000|2022-05-25 13:25:00|1008.69|998.19|1008.74|998.24|1008.74|998.24|1008.69|998.19|6
1653485110000|2022-05-25 13:25:10|1008.68|998.18|1007.77|997.27|1008.7|998.2|1007.75|997.25|12
1653485120000|2022-05-25 13:25:20|1007.73|997.23|1008.11|997.61|1008.61|998.11|1007.73|997.23|14
1653485130000|2022-05-25 13:25:30|1008.45|997.95|1008.35|997.85|1008.62|998.12|1008.17|997.67|13
1653485140000|2022-05-25 13:25:40|1008.22|997.72|1008.38|997.88|1008.38|997.88|1008.03|997.53|19
1653485150000|2022-05-25 13:25:50|1008.31|997.81|1008.63|998.13|1008.67|998.17|1008.26|997.76|15
1653485160000|2022-05-25 13:26:00|1008.66|998.16|1008.16|997.66|1008.66|998.16|1007.81|997.31|6
1653485170000|2022-05-25 13:26:10|1008.17|997.67|1008.04|997.54|1008.25|997.75|1008.04|997.54|8
1653485180000|2022-05-25 13:26:20|1008.15|997.65|1008.15|997.65|1008.15|997.65|1008.15|997.65|1
1653485190000|2022-05-25 13:26:30|1007.95|997.45|1007.86|997.36|1007.95|997.45|1007.81|997.31|7
1653485200000|2022-05-25 13:26:40|1007.75|997.25|1007.71|997.21|1007.77|997.27|1007.69|997.19|10
1653485210000|2022-05-25 13:26:50|1007.75|997.25|1007.71|997.21|1007.75|997.25|1007.71|997.21|3
1653485220000|2022-05-25 13:27:00|1007.7|997.2|1007.73|997.23|1007.74|997.24|1007.1|996.6|15
1653485230000|2022-05-25 13:27:10|1007.67|997.17|1007.67|997.17|1007.67|997.17|1007.67|997.17|1
1653485240000|2022-05-25 13:27:20|1007.7|997.2|1007.18|996.68|1007.72|997.22|1007.01|996.51|11
1653485250000|2022-05-25 13:27:30|1007.14|996.64|1006.95|996.45|1007.34|996.84|1006.95|996.45|12
1653485260000|2022-05-25 13:27:40|1006.91|996.41|1005.82|995.32|1006.91|996.41|1005.82|995.32|19
1653485270000|2022-05-25 13:27:50|1005.88|995.38|1006.07|995.57|1006.07|995.57|1005.88|995.38|11
1653485280000|2022-05-25 13:28:00|1005.82|995.32|1005.75|995.25|1005.82|995.32|1005.75|995.25|8
1653485290000|2022-05-25 13:28:10|1005.77|995.27|1005.27|994.77|1005.77|995.27|1005.27|994.77|18
1653485300000|2022-05-25 13:28:20|1005.25|994.75|1004.07|993.57|1005.25|994.75|1004.06|993.56|18
1653485310000|2022-05-25 13:28:30|1003.95|993.45|1003.86|993.36|1004.02|993.52|1003.82|993.32|31
1653485320000|2022-05-25 13:28:40|1003.87|993.37|1004.32|993.82|1004.34|993.84|1003.75|993.25|13
1653485330000|2022-05-25 13:28:50|1004.33|993.83|1004.33|993.83|1004.44|993.94|1004.3|993.8|24
1653485340000|2022-05-25 13:29:00|1004.3|993.8|1003.04|992.54|1004.3|993.8|1002.98|992.48|26
1653485350000|2022-05-25 13:29:10|1003.03|992.53|1003.16|992.66|1003.18|992.68|1002.92|992.42|20
1653485360000|2022-05-25 13:29:20|1003.15|992.65|1003.3|992.8|1003.33|992.83|1003.15|992.65|9
1653485370000|2022-05-25 13:29:30|1003.31|992.81|1003.13|992.63|1003.72|993.22|1003.13|992.63|22
1653485380000|2022-05-25 13:29:40|1003.63|993.13|1003.23|992.73|1003.86|993.36|1003.23|992.73|22
1653485390000|2022-05-25 13:29:50|1003.22|992.72|1003.64|993.14|1003.8|993.3|1003.22|992.72|18
1653485400000|2022-05-25 13:30:00|1003.65|993.15|1006.7|996.2|1006.7|996.2|1003.65|993.15|33
1653485410000|2022-05-25 13:30:10|1006.39|995.89|1005.85|995.35|1007.7|997.2|1005.68|995.18|33
1653485420000|2022-05-25 13:30:20|1005.8|995.3|1004.18|993.68|1005.8|995.3|1003.88|993.38|35
1653485430000|2022-05-25 13:30:30|1004.45|993.95|1003.75|993.25|1004.67|994.17|1003.75|993.25|30
1653485440000|2022-05-25 13:30:40|1003.76|993.26|1004.2|993.7|1005.04|994.54|1003.76|993.26|27
1653485450000|2022-05-25 13:30:50|1004.73|994.23|1005.71|995.21|1005.73|995.23|1004.32|993.82|24
1653485460000|2022-05-25 13:31:00|1005.72|995.22|1006.39|995.89|1006.39|995.89|1005.54|995.04|33
1653485470000|2022-05-25 13:31:10|1006.45|995.95|1006.67|996.17|1007.21|996.71|1006.45|995.95|28
1653485480000|2022-05-25 13:31:20|1006.05|995.55|1006.14|995.64|1006.61|996.11|1006.05|995.55|25
1653485490000|2022-05-25 13:31:30|1006.16|995.66|1007.25|996.75|1007.25|996.75|1005.64|995.14|31
1653485500000|2022-05-25 13:31:40|1007.28|996.78|1007.21|996.71|1007.84|997.34|1006.85|996.35|29
1653485510000|2022-05-25 13:31:50|1007.07|996.57|1007.82|997.32|1007.82|997.32|1006.59|996.09|29
1653485520000|2022-05-25 13:32:00|1007.74|997.24|1007.75|997.25|1007.82|997.32|1007|996.5|28
1653485530000|2022-05-25 13:32:10|1007.69|997.19|1008.63|998.13|1008.63|998.13|1007.69|997.19|25
1653485540000|2022-05-25 13:32:20|1008.5|998|1008.5|998|1008.73|998.23|1008.25|997.75|21
1653485550000|2022-05-25 13:32:30|1008.51|998.01|1008.54|998.04|1008.54|998.04|1007.96|997.46|19
1653485560000|2022-05-25 13:32:40|1008.55|998.05|1008.79|998.29|1009.5|999|1008.5|998|21
1653485570000|2022-05-25 13:32:50|1008.66|998.16|1009.58|999.08|1009.73|999.23|1008.66|998.16|31
1653485580000|2022-05-25 13:33:00|1009.62|999.12|1009.74|999.24|1009.76|999.26|1008.95|998.45|30
1653485590000|2022-05-25 13:33:10|1009.8|999.3|1009.76|999.26|1009.8|999.3|1009.65|999.15|17
1653485600000|2022-05-25 13:33:20|1009.75|999.25|1010.65|1000.15|1010.66|1000.16|1009.73|999.23|21
1653485610000|2022-05-25 13:33:30|1011.03|1000.53|1010.82|1000.32|1011.62|1001.12|1010.82|1000.32|26
1653485620000|2022-05-25 13:33:40|1011.05|1000.55|1011.56|1001.06|1011.58|1001.08|1011.05|1000.55|22
1653485630000|2022-05-25 13:33:50|1011.58|1001.08|1012.67|1002.17|1012.75|1002.25|1011.44|1000.94|19
1653485640000|2022-05-25 13:34:00|1012.75|1002.25|1012.71|1002.21|1012.76|1002.26|1012.4|1001.9|26
1653485650000|2022-05-25 13:34:10|1012.67|1002.17|1012.11|1001.61|1012.67|1002.17|1011.89|1001.39|23
1653485660000|2022-05-25 13:34:20|1012.16|1001.66|1012.18|1001.68|1012.56|1002.06|1012.14|1001.64|23
1653485670000|2022-05-25 13:34:30|1012.17|1001.67|1012.01|1001.51|1012.34|1001.84|1011.95|1001.45|19
1653485680000|2022-05-25 13:34:40|1011.82|1001.32|1011.79|1001.29|1011.85|1001.35|1011.48|1000.98|17
1653485690000|2022-05-25 13:34:50|1011.82|1001.32|1012.69|1002.19|1012.82|1002.32|1011.75|1001.25|30
1653485700000|2022-05-25 13:35:00|1012.75|1002.25|1011.75|1001.25|1012.82|1002.32|1011.75|1001.25|24
1653485710000|2022-05-25 13:35:10|1012.13|1001.63|1011.58|1001.08|1012.13|1001.63|1011.15|1000.65|22
1653485720000|2022-05-25 13:35:20|1011.55|1001.05|1012|1001.5|1012|1001.5|1011.36|1000.86|18
1653485730000|2022-05-25 13:35:30|1012.05|1001.55|1011.75|1001.25|1012.22|1001.72|1011.75|1001.25|17
1653485740000|2022-05-25 13:35:40|1011.72|1001.22|1011.85|1001.35|1012.31|1001.81|1011.72|1001.22|26
1653485750000|2022-05-25 13:35:50|1011.9|1001.4|1013|1002.5|1013|1002.5|1011.78|1001.28|25
1653485760000|2022-05-25 13:36:00|1013.01|1002.51|1013.53|1003.03|1013.7|1003.2|1012.75|1002.25|19
1653485770000|2022-05-25 13:36:10|1013.7|1003.2|1014.58|1004.08|1014.75|1004.25|1013.57|1003.07|16
1653485780000|2022-05-25 13:36:20|1014.63|1004.13|1015.47|1004.97|1015.47|1004.97|1014.53|1004.03|28
1653485790000|2022-05-25 13:36:30|1015.41|1004.91|1016.28|1005.78|1016.28|1005.78|1015.41|1004.91|28
1653485800000|2022-05-25 13:36:40|1016.06|1005.56|1016.3|1005.8|1016.37|1005.87|1015.75|1005.25|26
1653485810000|2022-05-25 13:36:50|1016.33|1005.83|1016.53|1006.03|1017|1006.5|1016.14|1005.64|31
1653485820000|2022-05-25 13:37:00|1016.51|1006.01|1015.97|1005.47|1016.85|1006.35|1015.74|1005.24|32
1653485830000|2022-05-25 13:37:10|1015.94|1005.44|1015.75|1005.25|1015.94|1005.44|1015.05|1004.55|29
1653485840000|2022-05-25 13:37:20|1015.72|1005.22|1015.75|1005.25|1016.36|1005.86|1015|1004.5|29
1653485850000|2022-05-25 13:37:30|1015.68|1005.18|1016.35|1005.85|1016.35|1005.85|1015.67|1005.17|16
1653485860000|2022-05-25 13:37:40|1016.37|1005.87|1016.51|1006.01|1016.73|1006.23|1015.8|1005.3|25
1653485870000|2022-05-25 13:37:50|1016.57|1006.07|1017.21|1006.71|1017.26|1006.76|1016.57|1006.07|23
1653485880000|2022-05-25 13:38:00|1017.22|1006.72|1017.72|1007.22|1017.75|1007.25|1016.85|1006.35|26
1653485890000|2022-05-25 13:38:10|1017.8|1007.3|1017.61|1007.11|1017.8|1007.3|1017.59|1007.09|19
1653485900000|2022-05-25 13:38:20|1017.62|1007.12|1017.25|1006.75|1017.67|1007.17|1016.75|1006.25|14
1653485910000|2022-05-25 13:38:30|1017.75|1007.25|1016.53|1006.03|1017.75|1007.25|1016.52|1006.02|19
1653485920000|2022-05-25 13:38:40|1016.64|1006.14|1016.69|1006.19|1016.86|1006.36|1016.39|1005.89|22
1653485930000|2022-05-25 13:38:50|1016.71|1006.21|1016.65|1006.15|1016.78|1006.28|1016.64|1006.14|7
1653485940000|2022-05-25 13:39:00|1016.66|1006.16|1016.75|1006.25|1016.78|1006.28|1016.41|1005.91|13
1653485950000|2022-05-25 13:39:10|1017.25|1006.75|1016.72|1006.22|1017.36|1006.86|1016.71|1006.21|28
1653485960000|2022-05-25 13:39:20|1016.75|1006.25|1015.71|1005.21|1016.87|1006.37|1015.58|1005.08|22
1653485970000|2022-05-25 13:39:30|1015.96|1005.46|1014.85|1004.35|1015.96|1005.46|1014.85|1004.35|21
1653485980000|2022-05-25 13:39:40|1014.76|1004.26|1014.9|1004.4|1014.9|1004.4|1014.41|1003.91|13
1653485990000|2022-05-25 13:39:50|1014.98|1004.48|1014.63|1004.13|1015.03|1004.53|1014.27|1003.77|22
1653486000000|2022-05-25 13:40:00|1014.65|1004.15|1013.75|1003.25|1014.78|1004.28|1013.75|1003.25|25
1653486010000|2022-05-25 13:40:10|1013.82|1003.32|1013.75|1003.25|1013.82|1003.32|1013.7|1003.2|16
1653486020000|2022-05-25 13:40:20|1013.3|1002.8|1013.15|1002.65|1013.7|1003.2|1012.89|1002.39|26
1653486030000|2022-05-25 13:40:30|1013.23|1002.73|1013.75|1003.25|1013.82|1003.32|1013.05|1002.55|23
1653486040000|2022-05-25 13:40:40|1013.52|1003.02|1013.5|1003|1013.52|1003.02|1013.44|1002.94|5
1653486050000|2022-05-25 13:40:50|1013.54|1003.04|1013.63|1003.13|1013.69|1003.19|1013.47|1002.97|17
1653486060000|2022-05-25 13:41:00|1013.57|1003.07|1012.25|1001.75|1013.57|1003.07|1012.21|1001.71|19
1653486070000|2022-05-25 13:41:10|1012|1001.5|1012.24|1001.74|1012.75|1002.25|1012|1001.5|17
1653486080000|2022-05-25 13:41:20|1012.34|1001.84|1013.53|1003.03|1013.75|1003.25|1012.34|1001.84|24
1653486090000|2022-05-25 13:41:30|1013.42|1002.92|1013.03|1002.53|1013.54|1003.04|1012.83|1002.33|17
1653486100000|2022-05-25 13:41:40|1013.53|1003.03|1012.14|1001.64|1013.62|1003.12|1012.14|1001.64|24
1653486110000|2022-05-25 13:41:50|1011.98|1001.48|1011.82|1001.32|1012.5|1002|1011.81|1001.31|26
1653486120000|2022-05-25 13:42:00|1012.12|1001.62|1011.82|1001.32|1012.12|1001.62|1011.45|1000.95|29
1653486130000|2022-05-25 13:42:10|1011.75|1001.25|1010.77|1000.27|1011.81|1001.31|1010.77|1000.27|24
1653486140000|2022-05-25 13:42:20|1011|1000.5|1010.84|1000.34|1011.23|1000.73|1010.75|1000.25|23
1653486150000|2022-05-25 13:42:30|1010.77|1000.27|1010.78|1000.28|1010.85|1000.35|1010.4|999.9|24
1653486160000|2022-05-25 13:42:40|1010.72|1000.22|1010.78|1000.28|1010.96|1000.46|1010.65|1000.15|21
1653486170000|2022-05-25 13:42:50|1010.8|1000.3|1010.75|1000.25|1010.92|1000.42|1010.07|999.57|26
1653486180000|2022-05-25 13:43:00|1010.76|1000.26|1010.52|1000.02|1011.57|1001.07|1010.52|1000.02|13
1653486190000|2022-05-25 13:43:10|1010.35|999.85|1010.37|999.87|1010.49|999.99|1010.35|999.85|5
1653486200000|2022-05-25 13:43:20|1010.29|999.79|1009.6|999.1|1010.29|999.79|1009.6|999.1|25
1653486210000|2022-05-25 13:43:30|1009.65|999.15|1009.81|999.31|1009.81|999.31|1009.3|998.8|27
1653486220000|2022-05-25 13:43:40|1009.85|999.35|1010.05|999.55|1010.33|999.83|1009.81|999.31|16
1653486230000|2022-05-25 13:43:50|1010.12|999.62|1010.72|1000.22|1010.72|1000.22|1010.12|999.62|14
1653486240000|2022-05-25 13:44:00|1010.75|1000.25|1012.21|1001.71|1012.21|1001.71|1010.75|1000.25|29
1653486250000|2022-05-25 13:44:10|1012.34|1001.84|1011.88|1001.38|1012.84|1002.34|1011.88|1001.38|22
1653486260000|2022-05-25 13:44:20|1012.13|1001.63|1012|1001.5|1012.75|1002.25|1011.75|1001.25|23
1653486270000|2022-05-25 13:44:30|1011.98|1001.48|1012.09|1001.59|1012.36|1001.86|1011.86|1001.36|7
1653486280000|2022-05-25 13:44:40|1012.31|1001.81|1012.62|1002.12|1012.75|1002.25|1011.98|1001.48|17
1653486290000|2022-05-25 13:44:50|1012.48|1001.98|1012.7|1002.2|1012.75|1002.25|1012.48|1001.98|7
1653486300000|2022-05-25 13:45:00|1012.71|1002.21|1012.78|1002.28|1013.62|1003.12|1012.71|1002.21|27
1653486310000|2022-05-25 13:45:10|1012.75|1002.25|1013.72|1003.22|1013.75|1003.25|1012.74|1002.24|21
1653486320000|2022-05-25 13:45:20|1013.83|1003.33|1014.64|1004.14|1014.64|1004.14|1013.72|1003.22|17
1653486330000|2022-05-25 13:45:30|1014.75|1004.25|1015.1|1004.6|1015.82|1005.32|1014.64|1004.14|28
1653486340000|2022-05-25 13:45:40|1015.35|1004.85|1014.8|1004.3|1015.75|1005.25|1014.75|1004.25|32
1653486350000|2022-05-25 13:45:50|1015.21|1004.71|1014.76|1004.26|1015.39|1004.89|1014.72|1004.22|21
1653486360000|2022-05-25 13:46:00|1014.72|1004.22|1014.34|1003.84|1014.84|1004.34|1013.93|1003.43|27
1653486370000|2022-05-25 13:46:10|1014.36|1003.86|1014.93|1004.43|1014.93|1004.43|1013.96|1003.46|34
1653486380000|2022-05-25 13:46:20|1014.83|1004.33|1013.75|1003.25|1014.98|1004.48|1013.75|1003.25|21
1653486390000|2022-05-25 13:46:30|1013.83|1003.33|1013.77|1003.27|1013.83|1003.33|1013.75|1003.25|8
1653486400000|2022-05-25 13:46:40|1013.78|1003.28|1013.7|1003.2|1013.85|1003.35|1013.7|1003.2|12
1653486410000|2022-05-25 13:46:50|1013.55|1003.05|1013.75|1003.25|1013.8|1003.3|1013.55|1003.05|14
1653486420000|2022-05-25 13:47:00|1013.59|1003.09|1012.75|1002.25|1013.59|1003.09|1012.7|1002.2|18
1653486430000|2022-05-25 13:47:10|1012.79|1002.29|1011.92|1001.42|1012.82|1002.32|1011.61|1001.11|33
1653486440000|2022-05-25 13:47:20|1011.74|1001.24|1010.68|1000.18|1011.78|1001.28|1010.3|999.8|30
1653486450000|2022-05-25 13:47:30|1010.55|1000.05|1009.86|999.36|1010.7|1000.2|1009.75|999.25|29
1653486460000|2022-05-25 13:47:40|1009.76|999.26|1009.75|999.25|1009.8|999.3|1009.75|999.25|8
1653486470000|2022-05-25 13:47:50|1009.77|999.27|1010.29|999.79|1010.34|999.84|1009.75|999.25|17
1653486480000|2022-05-25 13:48:00|1010.43|999.93|1009.81|999.31|1010.75|1000.25|1009.81|999.31|16
1653486490000|2022-05-25 13:48:10|1009.83|999.33|1009.02|998.52|1009.83|999.33|1008.94|998.44|10
1653486500000|2022-05-25 13:48:20|1008.99|998.49|1008.45|997.95|1008.99|998.49|1008.41|997.91|28
1653486510000|2022-05-25 13:48:30|1008.49|997.99|1009.08|998.58|1009.3|998.8|1008.49|997.99|22
1653486520000|2022-05-25 13:48:40|1009.01|998.51|1008.8|998.3|1009.08|998.58|1008.7|998.2|21
1653486530000|2022-05-25 13:48:50|1008.63|998.13|1006.94|996.44|1008.63|998.13|1006.94|996.44|25
1653486540000|2022-05-25 13:49:00|1007.02|996.52|1006.98|996.48|1007.45|996.95|1005.81|995.31|34
1653486550000|2022-05-25 13:49:10|1006.78|996.28|1006.67|996.17|1006.78|996.28|1006.33|995.83|14
1653486560000|2022-05-25 13:49:20|1006.65|996.15|1007.62|997.12|1007.62|997.12|1005.87|995.37|30
1653486570000|2022-05-25 13:49:30|1007.36|996.86|1006.75|996.25|1007.75|997.25|1006.63|996.13|31
1653486580000|2022-05-25 13:49:40|1006.71|996.21|1006.73|996.23|1006.9|996.4|1006.71|996.21|22
1653486590000|2022-05-25 13:49:50|1006.65|996.15|1006.95|996.45|1007.39|996.89|1006.32|995.82|28
1653486600000|2022-05-25 13:50:00|1006.86|996.36|1007.71|997.21|1007.78|997.28|1006.71|996.21|28
1653486610000|2022-05-25 13:50:10|1007.83|997.33|1006.76|996.26|1007.83|997.33|1006.73|996.23|23
1653486620000|2022-05-25 13:50:20|1006.72|996.22|1006.86|996.36|1006.86|996.36|1006.72|996.22|15
1653486630000|2022-05-25 13:50:30|1006.72|996.22|1007.56|997.06|1007.56|997.06|1006.72|996.22|20
1653486640000|2022-05-25 13:50:40|1007.57|997.07|1007.67|997.17|1007.68|997.18|1007.44|996.94|17
1653486650000|2022-05-25 13:50:50|1007.7|997.2|1008.42|997.92|1008.57|998.07|1007.62|997.12|29
1653486660000|2022-05-25 13:51:00|1008.07|997.57|1007.75|997.25|1008.75|998.25|1007.75|997.25|32
1653486670000|2022-05-25 13:51:10|1007.87|997.37|1008.13|997.63|1008.15|997.65|1007.75|997.25|19
1653486680000|2022-05-25 13:51:20|1008.06|997.56|1008.67|998.17|1008.76|998.26|1007.75|997.25|19
1653486690000|2022-05-25 13:51:30|1008.7|998.2|1007.75|997.25|1008.71|998.21|1007.75|997.25|13
1653486700000|2022-05-25 13:51:40|1007.81|997.31|1007.87|997.37|1007.87|997.37|1007.81|997.31|2
1653486710000|2022-05-25 13:51:50|1007.81|997.31|1008.67|998.17|1008.67|998.17|1007.81|997.31|11
1653486720000|2022-05-25 13:52:00|1008.64|998.14|1008.08|997.58|1008.75|998.25|1007.82|997.32|15
1653486730000|2022-05-25 13:52:10|1007.86|997.36|1008.75|998.25|1008.95|998.45|1007.82|997.32|14
1653486740000|2022-05-25 13:52:20|1008.95|998.45|1009.74|999.24|1009.74|999.24|1008.73|998.23|21
1653486750000|2022-05-25 13:52:30|1009.75|999.25|1010.4|999.9|1010.4|999.9|1009.57|999.07|18
1653486760000|2022-05-25 13:52:40|1010.44|999.94|1009.16|998.66|1010.47|999.97|1008.85|998.35|28
1653486770000|2022-05-25 13:52:50|1008.88|998.38|1008.75|998.25|1009.25|998.75|1008.5|998|17
1653486780000|2022-05-25 13:53:00|1008.79|998.29|1009.75|999.25|1009.75|999.25|1008.75|998.25|16
1653486790000|2022-05-25 13:53:10|1009.64|999.14|1009.76|999.26|1009.81|999.31|1009.64|999.14|26
1653486800000|2022-05-25 13:53:20|1010.06|999.56|1009.67|999.17|1010.22|999.72|1009.64|999.14|15
1653486810000|2022-05-25 13:53:30|1009.7|999.2|1009.19|998.69|1009.7|999.2|1009.18|998.68|14
1653486820000|2022-05-25 13:53:40|1009.08|998.58|1009.73|999.23|1009.73|999.23|1009.04|998.54|19
1653486830000|2022-05-25 13:53:50|1009.71|999.21|1009.12|998.62|1009.79|999.29|1009.02|998.52|21
1653486840000|2022-05-25 13:54:00|1009.31|998.81|1009.19|998.69|1009.8|999.3|1008.99|998.49|21
1653486850000|2022-05-25 13:54:10|1009.13|998.63|1008.66|998.16|1009.5|999|1008.66|998.16|16
1653486860000|2022-05-25 13:54:20|1008.75|998.25|1010.25|999.75|1010.65|1000.15|1008.75|998.25|32
1653486870000|2022-05-25 13:54:30|1010.27|999.77|1009.39|998.89|1010.28|999.78|1009.39|998.89|23
1653486880000|2022-05-25 13:54:40|1009.61|999.11|1009.88|999.38|1009.92|999.42|1009.61|999.11|17
1653486890000|2022-05-25 13:54:50|1009.86|999.36|1009.28|998.78|1009.87|999.37|1009.25|998.75|24
1653486900000|2022-05-25 13:55:00|1009.43|998.93|1009.64|999.14|1009.78|999.28|1008.97|998.47|28
1653486910000|2022-05-25 13:55:10|1009.65|999.15|1009.7|999.2|1009.9|999.4|1009.65|999.15|12
1653486920000|2022-05-25 13:55:20|1009.71|999.21|1010.09|999.59|1010.09|999.59|1009.7|999.2|25
1653486930000|2022-05-25 13:55:30|1010.12|999.62|1011.15|1000.65|1011.24|1000.74|1010.12|999.62|22
1653486940000|2022-05-25 13:55:40|1011.18|1000.68|1011.64|1001.14|1012.01|1001.51|1011.18|1000.68|25
1653486950000|2022-05-25 13:55:50|1011.68|1001.18|1011.67|1001.17|1011.68|1001.18|1011.54|1001.04|21
1653486960000|2022-05-25 13:56:00|1011.65|1001.15|1012.08|1001.58|1012.19|1001.69|1011.6|1001.1|23
1653486970000|2022-05-25 13:56:10|1012.6|1002.1|1012.48|1001.98|1013.11|1002.61|1012.28|1001.78|29
1653486980000|2022-05-25 13:56:20|1012.62|1002.12|1012.15|1001.65|1012.81|1002.31|1012.07|1001.57|23
1653486990000|2022-05-25 13:56:30|1012.11|1001.61|1011.14|1000.64|1012.11|1001.61|1010.96|1000.46|23
1653487000000|2022-05-25 13:56:40|1011.02|1000.52|1011.81|1001.31|1011.94|1001.44|1010.65|1000.15|24
1653487010000|2022-05-25 13:56:50|1011.84|1001.34|1012.54|1002.04|1012.54|1002.04|1011.68|1001.18|21
1653487020000|2022-05-25 13:57:00|1012.25|1001.75|1011.75|1001.25|1012.25|1001.75|1011.74|1001.24|4
1653487030000|2022-05-25 13:57:10|1012.04|1001.54|1011.75|1001.25|1012.04|1001.54|1011.74|1001.24|4
1653487040000|2022-05-25 13:57:20|1011.64|1001.14|1011.56|1001.06|1011.75|1001.25|1011.42|1000.92|12
1653487050000|2022-05-25 13:57:30|1011.75|1001.25|1011.19|1000.69|1011.75|1001.25|1010.91|1000.41|23
1653487060000|2022-05-25 13:57:40|1010.87|1000.37|1010.93|1000.43|1011.65|1001.15|1010.86|1000.36|19
1653487070000|2022-05-25 13:57:50|1010.92|1000.42|1010.83|1000.33|1010.95|1000.45|1010.59|1000.09|19
1653487080000|2022-05-25 13:58:00|1010.86|1000.36|1009.75|999.25|1010.86|1000.36|1009.75|999.25|25
1653487090000|2022-05-25 13:58:10|1009.76|999.26|1010.34|999.84|1010.58|1000.08|1009.75|999.25|23
1653487100000|2022-05-25 13:58:20|1010.35|999.85|1010.77|1000.27|1010.77|1000.27|1009.83|999.33|22
1653487110000|2022-05-25 13:58:30|1010.79|1000.29|1010.74|1000.24|1011.49|1000.99|1010.74|1000.24|18
1653487120000|2022-05-25 13:58:40|1010.69|1000.19|1009.86|999.36|1010.7|1000.2|1009.76|999.26|19
1653487130000|2022-05-25 13:58:50|1009.87|999.37|1009.78|999.28|1009.87|999.37|1009.6|999.1|14
1653487140000|2022-05-25 13:59:00|1009.8|999.3|1009.75|999.25|1009.83|999.33|1009.75|999.25|10
1653487150000|2022-05-25 13:59:10|1009.79|999.29|1010.73|1000.23|1010.76|1000.26|1009.79|999.29|14
1653487160000|2022-05-25 13:59:20|1010.72|1000.22|1010.77|1000.27|1010.78|1000.28|1010.72|1000.22|10
1653487170000|2022-05-25 13:59:30|1010.73|1000.23|1011.56|1001.06|1011.61|1001.11|1010.73|1000.23|14
1653487180000|2022-05-25 13:59:40|1011.59|1001.09|1010.96|1000.46|1011.65|1001.15|1010.77|1000.27|24
1653487190000|2022-05-25 13:59:50|1011.16|1000.66|1010.96|1000.46|1011.66|1001.16|1010.96|1000.46|6
1653487200000|2022-05-25 14:00:00|1011.16|1000.66|1010.08|999.58|1011.16|1000.66|1009.95|999.45|18
1653487210000|2022-05-25 14:00:10|1010.06|999.56|1009.74|999.24|1010.06|999.56|1009.68|999.18|23
1653487220000|2022-05-25 14:00:20|1009.67|999.17|1008.75|998.25|1009.7|999.2|1008.7|998.2|27
1653487230000|2022-05-25 14:00:30|1008.73|998.23|1009.66|999.16|1009.69|999.19|1008.73|998.23|20
1653487240000|2022-05-25 14:00:40|1009.55|999.05|1010.26|999.76|1010.26|999.76|1009.44|998.94|35
1653487250000|2022-05-25 14:00:50|1009.91|999.41|1010.38|999.88|1010.47|999.97|1009.91|999.41|26
1653487260000|2022-05-25 14:01:00|1010.43|999.93|1011.59|1001.09|1011.75|1001.25|1010.27|999.77|27
1653487270000|2022-05-25 14:01:10|1011.58|1001.08|1010.66|1000.16|1011.58|1001.08|1010.64|1000.14|28
1653487280000|2022-05-25 14:01:20|1010.64|1000.14|1010.5|1000|1010.89|1000.39|1010.37|999.87|21
1653487290000|2022-05-25 14:01:30|1010.39|999.89|1010.93|1000.43|1010.93|1000.43|1010.33|999.83|29
1653487300000|2022-05-25 14:01:40|1010.9|1000.4|1010.44|999.94|1010.93|1000.43|1010.29|999.79|27
1653487310000|2022-05-25 14:01:50|1010.37|999.87|1010.85|1000.35|1010.85|1000.35|1010.37|999.87|13
1653487320000|2022-05-25 14:02:00|1010.78|1000.28|1011.73|1001.23|1011.75|1001.25|1010.78|1000.28|23
1653487330000|2022-05-25 14:02:10|1011.77|1001.27|1011.39|1000.89|1011.78|1001.28|1011.34|1000.84|30
1653487340000|2022-05-25 14:02:20|1011.6|1001.1|1011.75|1001.25|1012.05|1001.55|1010.86|1000.36|29
1653487350000|2022-05-25 14:02:30|1011.74|1001.24|1012.51|1002.01|1012.51|1002.01|1011.74|1001.24|9
1653487360000|2022-05-25 14:02:40|1012.64|1002.14|1012.09|1001.59|1012.7|1002.2|1011.84|1001.34|15
1653487370000|2022-05-25 14:02:50|1012.14|1001.64|1011.82|1001.32|1012.17|1001.67|1011.75|1001.25|17
1653487380000|2022-05-25 14:03:00|1011.84|1001.34|1012.67|1002.17|1012.68|1002.18|1011.84|1001.34|10
1653487390000|2022-05-25 14:03:10|1012.68|1002.18|1012.8|1002.3|1013.2|1002.7|1012.56|1002.06|24
1653487400000|2022-05-25 14:03:20|1012.78|1002.28|1013.41|1002.91|1013.42|1002.92|1012.7|1002.2|23
1653487410000|2022-05-25 14:03:30|1013.39|1002.89|1012.96|1002.46|1013.59|1003.09|1012.79|1002.29|23
1653487420000|2022-05-25 14:03:40|1012.9|1002.4|1012.8|1002.3|1012.9|1002.4|1012.75|1002.25|23
1653487430000|2022-05-25 14:03:50|1012.83|1002.33|1013.4|1002.9|1013.54|1003.04|1012.75|1002.25|19
1653487440000|2022-05-25 14:04:00|1013.43|1002.93|1012.94|1002.44|1013.81|1003.31|1012.89|1002.39|26
1653487450000|2022-05-25 14:04:10|1013|1002.5|1013.6|1003.1|1013.72|1003.22|1012.89|1002.39|14
1653487460000|2022-05-25 14:04:20|1013.26|1002.76|1012.81|1002.31|1013.26|1002.76|1012.68|1002.18|26
1653487470000|2022-05-25 14:04:30|1012.78|1002.28|1012.7|1002.2|1012.86|1002.36|1012.52|1002.02|22
1653487480000|2022-05-25 14:04:40|1012.62|1002.12|1012.93|1002.43|1012.93|1002.43|1012.52|1002.02|9
1653487490000|2022-05-25 14:04:50|1012.88|1002.38|1012.93|1002.43|1012.93|1002.43|1012.88|1002.38|2
1653487500000|2022-05-25 14:05:00|1012.88|1002.38|1012.11|1001.61|1012.88|1002.38|1011.78|1001.28|29
1653487510000|2022-05-25 14:05:10|1012.06|1001.56|1010.93|1000.43|1012.06|1001.56|1010.93|1000.43|23
1653487520000|2022-05-25 14:05:20|1010.96|1000.46|1011.65|1001.15|1011.75|1001.25|1010.78|1000.28|32
1653487530000|2022-05-25 14:05:30|1011.49|1000.99|1011.7|1001.2|1011.75|1001.25|1011.48|1000.98|20
1653487540000|2022-05-25 14:05:40|1011.68|1001.18|1012.02|1001.52|1012.38|1001.88|1011.68|1001.18|19
1653487550000|2022-05-25 14:05:50|1011.76|1001.26|1011.8|1001.3|1012.63|1002.13|1011.76|1001.26|20
1653487560000|2022-05-25 14:06:00|1011.76|1001.26|1011.22|1000.72|1011.79|1001.29|1011.05|1000.55|20
1653487570000|2022-05-25 14:06:10|1010.94|1000.44|1010.75|1000.25|1011.44|1000.94|1010.75|1000.25|16
1653487580000|2022-05-25 14:06:20|1010.7|1000.2|1010.33|999.83|1010.7|1000.2|1009.78|999.28|18
1653487590000|2022-05-25 14:06:30|1010.13|999.63|1007.88|997.38|1010.25|999.75|1007.62|997.12|32
1653487600000|2022-05-25 14:06:40|1007.52|997.02|1007.23|996.73|1007.98|997.48|1006.78|996.28|33
1653487610000|2022-05-25 14:06:50|1007.22|996.72|1006.98|996.48|1007.76|997.26|1006.95|996.45|29
1653487620000|2022-05-25 14:07:00|1006.96|996.46|1007.04|996.54|1007.15|996.65|1006.8|996.3|17
1653487630000|2022-05-25 14:07:10|1007.03|996.53|1007.09|996.59|1007.27|996.77|1006.8|996.3|21
1653487640000|2022-05-25 14:07:20|1007.04|996.54|1007.07|996.57|1007.09|996.59|1006.93|996.43|16
1653487650000|2022-05-25 14:07:30|1007.02|996.52|1006|995.5|1007.07|996.57|1005.92|995.42|23
1653487660000|2022-05-25 14:07:40|1005.97|995.47|1006.09|995.59|1006.22|995.72|1005.41|994.91|31
1653487670000|2022-05-25 14:07:50|1006.13|995.63|1006.38|995.88|1006.57|996.07|1006.11|995.61|27
1653487680000|2022-05-25 14:08:00|1006.42|995.92|1006.44|995.94|1006.74|996.24|1006.19|995.69|32
1653487690000|2022-05-25 14:08:10|1006.43|995.93|1006.79|996.29|1006.96|996.46|1006.43|995.93|8
1653487700000|2022-05-25 14:08:20|1006.96|996.46|1006.79|996.29|1006.96|996.46|1006.44|995.94|11
1653487710000|2022-05-25 14:08:30|1006.75|996.25|1006.83|996.33|1007.25|996.75|1006.73|996.23|18
1653487720000|2022-05-25 14:08:40|1006.57|996.07|1005.52|995.02|1006.67|996.17|1005.42|994.92|31
1653487730000|2022-05-25 14:08:50|1005.53|995.03|1005.55|995.05|1005.58|995.08|1005.41|994.91|23
1653487740000|2022-05-25 14:09:00|1005.51|995.01|1002.98|992.48|1005.76|995.26|1002.8|992.3|28
1653487750000|2022-05-25 14:09:10|1002.89|992.39|1002.37|991.87|1003.03|992.53|1002.27|991.77|26
1653487760000|2022-05-25 14:09:20|1001.89|991.39|1000.89|990.39|1002.46|991.96|1000.89|990.39|20
1653487770000|2022-05-25 14:09:30|1001.47|990.97|1001.26|990.76|1001.75|991.25|1001.17|990.67|26
1653487780000|2022-05-25 14:09:40|1001.06|990.56|999.53|989.03|1001.3|990.8|998.78|988.28|33
1653487790000|2022-05-25 14:09:50|999.5|989|999.51|989.01|999.53|989.03|999.49|988.99|24
1653487800000|2022-05-25 14:10:00|1000.15|989.65|998.76|988.26|1000.22|989.72|998.76|988.26|31
1653487810000|2022-05-25 14:10:10|998.73|988.23|998.11|987.61|999.33|988.83|998|987.5|38
1653487820000|2022-05-25 14:10:20|998.18|987.68|998.76|988.26|998.83|988.33|997.88|987.38|26
1653487830000|2022-05-25 14:10:30|998.74|988.24|998.54|988.04|998.74|988.24|997.79|987.29|21
1653487840000|2022-05-25 14:10:40|998.58|988.08|998.64|988.14|998.64|988.14|997.99|987.49|15
1653487850000|2022-05-25 14:10:50|998.63|988.13|998.63|988.13|998.95|988.45|998.63|988.13|14
1653487860000|2022-05-25 14:11:00|998.64|988.14|1000.13|989.63|1000.24|989.74|998.64|988.14|23
1653487870000|2022-05-25 14:11:10|1000.14|989.64|1000.65|990.15|1001.6|991.1|1000.13|989.63|22
1653487880000|2022-05-25 14:11:20|1000.63|990.13|1000.82|990.32|1000.82|990.32|1000.43|989.93|9
1653487890000|2022-05-25 14:11:30|1000.79|990.29|1000.85|990.35|1000.87|990.37|1000.63|990.13|19
1653487900000|2022-05-25 14:11:40|1000.84|990.34|1001.05|990.55|1001.54|991.04|1000.84|990.34|27
1653487910000|2022-05-25 14:11:50|1001|990.5|1000.73|990.23|1001.46|990.96|1000.7|990.2|33
1653487920000|2022-05-25 14:12:00|1000.7|990.2|1000.37|989.87|1000.7|990.2|1000|989.5|17
1653487930000|2022-05-25 14:12:10|1000.25|989.75|1000.05|989.55|1000.62|990.12|1000.03|989.53|19
1653487940000|2022-05-25 14:12:20|1000.06|989.56|1000.61|990.11|1000.72|990.22|1000.06|989.56|19
1653487950000|2022-05-25 14:12:30|1000.63|990.13|1000.92|990.42|1000.99|990.49|1000.63|990.13|24
1653487960000|2022-05-25 14:12:40|1000.94|990.44|1001.68|991.18|1001.68|991.18|1000.91|990.41|6
1653487970000|2022-05-25 14:12:50|1001.67|991.17|1001.7|991.2|1001.74|991.24|1001.65|991.15|9
1653487980000|2022-05-25 14:13:00|1001.65|991.15|1000.9|990.4|1001.7|991.2|1000.9|990.4|19
1653487990000|2022-05-25 14:13:10|1001.35|990.85|1000.87|990.37|1001.35|990.85|1000.79|990.29|17
1653488000000|2022-05-25 14:13:20|1000.86|990.36|1001.74|991.24|1001.74|991.24|1000.86|990.36|15
1653488010000|2022-05-25 14:13:30|1001.75|991.25|1002.61|992.11|1002.66|992.16|1001.75|991.25|25
1653488020000|2022-05-25 14:13:40|1002.63|992.13|1003.32|992.82|1003.32|992.82|1002.62|992.12|17
1653488030000|2022-05-25 14:13:50|1003.19|992.69|1003.43|992.93|1003.56|993.06|1003.18|992.68|20
1653488040000|2022-05-25 14:14:00|1003.44|992.94|1003.35|992.85|1003.75|993.25|1002.85|992.35|28
1653488050000|2022-05-25 14:14:10|1003.38|992.88|1003.87|993.37|1004.25|993.75|1003.36|992.86|28
1653488060000|2022-05-25 14:14:20|1003.86|993.36|1004.65|994.15|1004.65|994.15|1003.81|993.31|25
1653488070000|2022-05-25 14:14:30|1004.75|994.25|1005.5|995|1005.59|995.09|1004.75|994.25|24
1653488080000|2022-05-25 14:14:40|1005.51|995.01|1006.75|996.25|1006.75|996.25|1005.51|995.01|29
1653488090000|2022-05-25 14:14:50|1006.7|996.2|1006.34|995.84|1006.75|996.25|1006.03|995.53|27
1653488100000|2022-05-25 14:15:00|1006.31|995.81|1006.64|996.14|1006.64|996.14|1005.89|995.39|37
1653488110000|2022-05-25 14:15:10|1006.68|996.18|1006.79|996.29|1006.79|996.29|1006.04|995.54|32
1653488120000|2022-05-25 14:15:20|1006.82|996.32|1006.36|995.86|1006.85|996.35|1006.28|995.78|29
1653488130000|2022-05-25 14:15:30|1006.32|995.82|1006.43|995.93|1006.75|996.25|1006.32|995.82|26
1653488140000|2022-05-25 14:15:40|1006.46|995.96|1006.4|995.9|1006.79|996.29|1006.32|995.82|28
1653488150000|2022-05-25 14:15:50|1006.44|995.94|1005.39|994.89|1006.59|996.09|1005.07|994.57|30
1653488160000|2022-05-25 14:16:00|1005.09|994.59|1005.45|994.95|1006.04|995.54|1005.04|994.54|32
1653488170000|2022-05-25 14:16:10|1005.42|994.92|1004.75|994.25|1005.42|994.92|1004.75|994.25|20
1653488180000|2022-05-25 14:16:20|1004.8|994.3|1004.37|993.87|1004.8|994.3|1004.09|993.59|22
1653488190000|2022-05-25 14:16:30|1004.35|993.85|1003.77|993.27|1004.55|994.05|1003.58|993.08|14
1653488200000|2022-05-25 14:16:40|1003.88|993.38|1003.31|992.81|1003.95|993.45|1003.31|992.81|12
1653488210000|2022-05-25 14:16:50|1003.35|992.85|1003.75|993.25|1003.75|993.25|1003.08|992.58|22
1653488220000|2022-05-25 14:17:00|1003.92|993.42|1003.75|993.25|1003.99|993.49|1003.75|993.25|13
1653488230000|2022-05-25 14:17:10|1003.83|993.33|1004.33|993.83|1004.46|993.96|1003.83|993.33|22
1653488240000|2022-05-25 14:17:20|1004.06|993.56|1004.36|993.86|1004.36|993.86|1003.84|993.34|19
1653488250000|2022-05-25 14:17:30|1004.37|993.87|1003.24|992.74|1004.43|993.93|1003.23|992.73|18
1653488260000|2022-05-25 14:17:40|1003.26|992.76|1003.07|992.57|1003.26|992.76|1003.07|992.57|11
1653488270000|2022-05-25 14:17:50|1003.06|992.56|1001.78|991.28|1003.06|992.56|1001.78|991.28|22
1653488280000|2022-05-25 14:18:00|1001.77|991.27|1001.68|991.18|1001.97|991.47|1001.57|991.07|20
1653488290000|2022-05-25 14:18:10|1001.67|991.17|1001.96|991.46|1002.19|991.69|1001.58|991.08|29
1653488300000|2022-05-25 14:18:20|1001.95|991.45|1002.27|991.77|1002.33|991.83|1001.94|991.44|19
1653488310000|2022-05-25 14:18:30|1002.28|991.78|1002.16|991.66|1002.95|992.45|1002.15|991.65|26
1653488320000|2022-05-25 14:18:40|1002.7|992.2|1003.85|993.35|1003.85|993.35|1002.7|992.2|31
1653488330000|2022-05-25 14:18:50|1003.8|993.3|1003.75|993.25|1003.85|993.35|1003.35|992.85|22
1653488340000|2022-05-25 14:19:00|1003.72|993.22|1003.7|993.2|1003.72|993.22|1002.75|992.25|17
1653488350000|2022-05-25 14:19:10|1003.72|993.22|1003.75|993.25|1003.75|993.25|1003.32|992.82|15
1653488360000|2022-05-25 14:19:20|1003.46|992.96|1003.27|992.77|1003.46|992.96|1002.88|992.38|15
1653488370000|2022-05-25 14:19:30|1003.28|992.78|1003.8|993.3|1004.1|993.6|1003.28|992.78|23
1653488380000|2022-05-25 14:19:40|1004.1|993.6|1004.75|994.25|1004.78|994.28|1004.02|993.52|30
1653488390000|2022-05-25 14:19:50|1004.67|994.17|1003.85|993.35|1004.75|994.25|1003.75|993.25|22
1653488400000|2022-05-25 14:20:00|1003.91|993.41|1003.83|993.33|1004.5|994|1003.75|993.25|31
1653488410000|2022-05-25 14:20:10|1003.79|993.29|1003.87|993.37|1004.07|993.57|1003.2|992.7|29
1653488420000|2022-05-25 14:20:20|1003.76|993.26|1003.71|993.21|1003.76|993.26|1003.02|992.52|26
1653488430000|2022-05-25 14:20:30|1003.73|993.23|1003.76|993.26|1003.86|993.36|1003.66|993.16|22
1653488440000|2022-05-25 14:20:40|1003.75|993.25|1003.91|993.41|1003.91|993.41|1003.75|993.25|10
1653488450000|2022-05-25 14:20:50|1003.9|993.4|1003.75|993.25|1003.91|993.41|1003.56|993.06|17
1653488460000|2022-05-25 14:21:00|1003.8|993.3|1003.82|993.32|1003.93|993.43|1003.79|993.29|12
1653488470000|2022-05-25 14:21:10|1003.83|993.33|1004.04|993.54|1004.29|993.79|1003.83|993.33|20
1653488480000|2022-05-25 14:21:20|1004.49|993.99|1004.28|993.78|1004.87|994.37|1003.9|993.4|31
1653488490000|2022-05-25 14:21:30|1003.9|993.4|1004.34|993.84|1004.63|994.13|1003.9|993.4|28
1653488500000|2022-05-25 14:21:40|1004.33|993.83|1003.9|993.4|1004.38|993.88|1003.76|993.26|31
1653488510000|2022-05-25 14:21:50|1004|993.5|1002.98|992.48|1004.07|993.57|1002.98|992.48|21
1653488520000|2022-05-25 14:22:00|1002.91|992.41|1003.44|992.94|1003.63|993.13|1002.86|992.36|29
1653488530000|2022-05-25 14:22:10|1003.45|992.95|1004.64|994.14|1004.66|994.16|1003.24|992.74|19
1653488540000|2022-05-25 14:22:20|1004.69|994.19|1008.49|997.99|1008.64|998.14|1004.69|994.19|26
1653488550000|2022-05-25 14:22:30|1008.78|998.28|1008.16|997.66|1008.78|998.28|1007.75|997.25|27
1653488560000|2022-05-25 14:22:40|1008.2|997.7|1008.73|998.23|1008.75|998.25|1007.9|997.4|31
1653488570000|2022-05-25 14:22:50|1008.77|998.27|1007.81|997.31|1008.81|998.31|1007.81|997.31|29
1653488580000|2022-05-25 14:23:00|1007.75|997.25|1007.74|997.24|1007.85|997.35|1007.44|996.94|19
1653488590000|2022-05-25 14:23:10|1007.75|997.25|1007.33|996.83|1007.83|997.33|1007.33|996.83|24
1653488600000|2022-05-25 14:23:20|1007.41|996.91|1007.41|996.91|1007.43|996.93|1006.97|996.47|18
1653488610000|2022-05-25 14:23:30|1007.3|996.8|1007.27|996.77|1007.77|997.27|1007.27|996.77|25
1653488620000|2022-05-25 14:23:40|1007.34|996.84|1007.65|997.15|1007.65|997.15|1007.25|996.75|31
1653488630000|2022-05-25 14:23:50|1007.7|997.2|1007.75|997.25|1007.89|997.39|1007.7|997.2|10
1653488640000|2022-05-25 14:24:00|1007.76|997.26|1007.88|997.38|1007.88|997.38|1007.09|996.59|23
1653488650000|2022-05-25 14:24:10|1007.8|997.3|1007.78|997.28|1007.88|997.38|1007.3|996.8|26
1653488660000|2022-05-25 14:24:20|1007.75|997.25|1007.77|997.27|1007.83|997.33|1007.37|996.87|29
1653488670000|2022-05-25 14:24:30|1007.83|997.33|1007.88|997.38|1007.91|997.41|1007.75|997.25|24
1653488680000|2022-05-25 14:24:40|1007.8|997.3|1007.75|997.25|1007.81|997.31|1007.75|997.25|5
1653488690000|2022-05-25 14:24:50|1007.79|997.29|1007.43|996.93|1007.79|997.29|1007.33|996.83|12
1653488700000|2022-05-25 14:25:00|1007.42|996.92|1007.78|997.28|1007.8|997.3|1007.42|996.92|12
1653488710000|2022-05-25 14:25:10|1007.75|997.25|1007.58|997.08|1007.95|997.45|1007.23|996.73|19
1653488720000|2022-05-25 14:25:20|1007.52|997.02|1007.46|996.96|1007.54|997.04|1007.23|996.73|13
1653488730000|2022-05-25 14:25:30|1007.25|996.75|1007.34|996.84|1007.75|997.25|1007.25|996.75|9
1653488740000|2022-05-25 14:25:40|1007.4|996.9|1006.88|996.38|1007.59|997.09|1006.88|996.38|20
1653488750000|2022-05-25 14:25:50|1006.97|996.47|1006.96|996.46|1007.28|996.78|1006.84|996.34|20
1653488760000|2022-05-25 14:26:00|1006.97|996.47|1006.95|996.45|1006.99|996.49|1006.92|996.42|9
1653488770000|2022-05-25 14:26:10|1006.94|996.44|1006.97|996.47|1007.75|997.25|1006.94|996.44|18
1653488780000|2022-05-25 14:26:20|1006.96|996.46|1006.86|996.36|1007.03|996.53|1006.61|996.11|16
1653488790000|2022-05-25 14:26:30|1006.89|996.39|1006.8|996.3|1007|996.5|1006.74|996.24|12
1653488800000|2022-05-25 14:26:40|1006.7|996.2|1006.63|996.13|1007.03|996.53|1006.62|996.12|16
1653488810000|2022-05-25 14:26:50|1006.64|996.14|1006.13|995.63|1006.66|996.16|1006.05|995.55|12
1653488820000|2022-05-25 14:27:00|1005.86|995.36|1005.83|995.33|1006|995.5|1005.8|995.3|28
1653488830000|2022-05-25 14:27:10|1005.82|995.32|1006.43|995.93|1006.46|995.96|1005.82|995.32|35
1653488840000|2022-05-25 14:27:20|1006.42|995.92|1006.35|995.85|1006.65|996.15|1005.91|995.41|30
1653488850000|2022-05-25 14:27:30|1006.68|996.18|1006.03|995.53|1006.73|996.23|1006.03|995.53|20
1653488860000|2022-05-25 14:27:40|1006.04|995.54|1005.93|995.43|1006.58|996.08|1005.88|995.38|34
1653488870000|2022-05-25 14:27:50|1005.96|995.46|1005.86|995.36|1006.25|995.75|1005.86|995.36|15
1653488880000|2022-05-25 14:28:00|1005.83|995.33|1005.44|994.94|1006.02|995.52|1005.36|994.86|24
1653488890000|2022-05-25 14:28:10|1005.45|994.95|1005.63|995.13|1005.66|995.16|1005.1|994.6|24
1653488900000|2022-05-25 14:28:20|1005.8|995.3|1006.09|995.59|1006.09|995.59|1005.59|995.09|21
1653488910000|2022-05-25 14:28:30|1006.12|995.62|1005.91|995.41|1006.12|995.62|1005.91|995.41|12
1653488920000|2022-05-25 14:28:40|1005.88|995.38|1005.82|995.32|1006.02|995.52|1005.75|995.25|20
1653488930000|2022-05-25 14:28:50|1005.91|995.41|1005.84|995.34|1006.47|995.97|1005.79|995.29|16
1653488940000|2022-05-25 14:29:00|1005.9|995.4|1005.94|995.44|1005.94|995.44|1005.78|995.28|6
1653488950000|2022-05-25 14:29:10|1005.87|995.37|1005.94|995.44|1006.09|995.59|1005.87|995.37|14
1653488960000|2022-05-25 14:29:20|1005.87|995.37|1006.36|995.86|1006.77|996.27|1005.87|995.37|12
1653488970000|2022-05-25 14:29:30|1006.37|995.87|1006.33|995.83|1006.8|996.3|1005.99|995.49|13
1653488980000|2022-05-25 14:29:40|1005.98|995.48|1005.87|995.37|1006.41|995.91|1005.83|995.33|26
1653488990000|2022-05-25 14:29:50|1005.88|995.38|1005.82|995.32|1006.13|995.63|1005.4|994.9|12
1653489000000|2022-05-25 14:30:00|1005.78|995.28|1006.8|996.3|1006.8|996.3|1005.78|995.28|34
1653489010000|2022-05-25 14:30:10|1006.81|996.31|1006.01|995.51|1006.84|996.34|1005.97|995.47|23
1653489020000|2022-05-25 14:30:20|1006.38|995.88|1005.86|995.36|1006.38|995.88|1005.85|995.35|8
1653489030000|2022-05-25 14:30:30|1005.91|995.41|1005.96|995.46|1006.22|995.72|1005.91|995.41|17
1653489040000|2022-05-25 14:30:40|1005.84|995.34|1004.75|994.25|1005.84|995.34|1004.6|994.1|36
1653489050000|2022-05-25 14:30:50|1004.6|994.1|1004.6|994.1|1004.78|994.28|1004.38|993.88|29
1653489060000|2022-05-25 14:31:00|1004.61|994.11|1003.95|993.45|1004.73|994.23|1003.79|993.29|28
1653489070000|2022-05-25 14:31:10|1003.96|993.46|1003.38|992.88|1003.96|993.46|1002.91|992.41|34
1653489080000|2022-05-25 14:31:20|1003.52|993.02|1003.31|992.81|1003.66|993.16|1003.21|992.71|27
1653489090000|2022-05-25 14:31:30|1003.29|992.79|1003.75|993.25|1003.75|993.25|1003.11|992.61|6
1653489100000|2022-05-25 14:31:40|1003.59|993.09|1003.35|992.85|1003.59|993.09|1003.34|992.84|10
1653489110000|2022-05-25 14:31:50|1003.34|992.84|1003.28|992.78|1003.34|992.84|1003.28|992.78|3
1653489120000|2022-05-25 14:32:00|1003.26|992.76|1003.26|992.76|1003.26|992.76|1003.26|992.76|1
1653489130000|2022-05-25 14:32:10|1003.35|992.85|1003.77|993.27|1003.77|993.27|1003.29|992.79|10
1653489140000|2022-05-25 14:32:20|1003.79|993.29|1003.28|992.78|1003.79|993.29|1003.28|992.78|12
1653489150000|2022-05-25 14:32:30|1003.35|992.85|1003.45|992.95|1003.75|993.25|1003.15|992.65|29
1653489160000|2022-05-25 14:32:40|1003.12|992.62|1003.34|992.84|1003.69|993.19|1003.05|992.55|15
1653489170000|2022-05-25 14:32:50|1003.24|992.74|1003.06|992.56|1003.37|992.87|1002.87|992.37|30
1653489180000|2022-05-25 14:33:00|1003.09|992.59|1002.89|992.39|1003.74|993.24|1002.89|992.39|18
1653489190000|2022-05-25 14:33:10|1002.81|992.31|1002.29|991.79|1002.83|992.33|1002.29|991.79|10
1653489200000|2022-05-25 14:33:20|1002.32|991.82|1002.46|991.96|1002.46|991.96|1002.24|991.74|16
1653489210000|2022-05-25 14:33:30|1002.47|991.97|1002.65|992.15|1002.67|992.17|1002.47|991.97|8
1653489220000|2022-05-25 14:33:40|1002.66|992.16|1002.61|992.11|1002.67|992.17|1002.61|992.11|7
1653489230000|2022-05-25 14:33:50|1002.62|992.12|1002.57|992.07|1002.62|992.12|1002.45|991.95|20
1653489240000|2022-05-25 14:34:00|1002.58|992.08|1002.75|992.25|1003.75|993.25|1002.58|992.08|26
1653489250000|2022-05-25 14:34:10|1002.81|992.31|1003.63|993.13|1003.7|993.2|1002.75|992.25|25
1653489260000|2022-05-25 14:34:20|1003.54|993.04|1003.3|992.8|1003.75|993.25|1002.8|992.3|30
1653489270000|2022-05-25 14:34:30|1003.26|992.76|1003.67|993.17|1003.75|993.25|1002.88|992.38|26
1653489280000|2022-05-25 14:34:40|1003.71|993.21|1003.75|993.25|1003.78|993.28|1003.67|993.17|14
1653489290000|2022-05-25 14:34:50|1003.77|993.27|1003.75|993.25|1003.8|993.3|1003.75|993.25|11
1653489300000|2022-05-25 14:35:00|1004.34|993.84|1004.76|994.26|1004.82|994.32|1004.26|993.76|21
1653489310000|2022-05-25 14:35:10|1004.69|994.19|1003.96|993.46|1004.69|994.19|1003.75|993.25|18
1653489320000|2022-05-25 14:35:20|1003.83|993.33|1004.68|994.18|1004.68|994.18|1003.83|993.33|15
1653489330000|2022-05-25 14:35:30|1004.69|994.19|1004.73|994.23|1004.74|994.24|1004.15|993.65|17
1653489340000|2022-05-25 14:35:40|1004.71|994.21|1004.7|994.2|1004.71|994.21|1003.94|993.44|19
1653489350000|2022-05-25 14:35:50|1004.66|994.16|1004.07|993.57|1004.77|994.27|1004.07|993.57|14
1653489360000|2022-05-25 14:36:00|1003.97|993.47|1004.09|993.59|1004.7|994.2|1003.83|993.33|22
1653489370000|2022-05-25 14:36:10|1004.1|993.6|1004.22|993.72|1004.22|993.72|1003.94|993.44|17
1653489380000|2022-05-25 14:36:20|1004.03|993.53|1003.83|993.33|1004.03|993.53|1003.39|992.89|12
1653489390000|2022-05-25 14:36:30|1003.75|993.25|1002.97|992.47|1003.75|993.25|1002.85|992.35|28
1653489400000|2022-05-25 14:36:40|1002.98|992.48|1002.98|992.48|1003.18|992.68|1002.95|992.45|11
1653489410000|2022-05-25 14:36:50|1003.04|992.54|1003.76|993.26|1003.76|993.26|1002.95|992.45|16
1653489420000|2022-05-25 14:37:00|1003.77|993.27|1003.92|993.42|1004.14|993.64|1003.77|993.27|15
1653489430000|2022-05-25 14:37:10|1003.95|993.45|1003.91|993.41|1004.48|993.98|1003.85|993.35|24
1653489440000|2022-05-25 14:37:20|1004.22|993.72|1004.65|994.15|1004.67|994.17|1004.22|993.72|20
1653489450000|2022-05-25 14:37:30|1004.69|994.19|1004.75|994.25|1004.75|994.25|1004.54|994.04|22
1653489460000|2022-05-25 14:37:40|1004.72|994.22|1004.75|994.25|1004.75|994.25|1004.66|994.16|15
1653489470000|2022-05-25 14:37:50|1004.67|994.17|1004.72|994.22|1004.75|994.25|1004.67|994.17|7
1653489480000|2022-05-25 14:38:00|1004.73|994.23|1004.75|994.25|1004.8|994.3|1004.72|994.22|11
1653489490000|2022-05-25 14:38:10|1004.74|994.24|1004.75|994.25|1004.75|994.25|1004.74|994.24|2
1653489500000|2022-05-25 14:38:20|1004.72|994.22|1004.78|994.28|1004.78|994.28|1004.72|994.22|10
1653489510000|2022-05-25 14:38:30|1004.77|994.27|1004.99|994.49|1005.06|994.56|1004.77|994.27|11
1653489520000|2022-05-25 14:38:40|1005.49|994.99|1005.6|995.1|1005.6|995.1|1005.49|994.99|3
1653489530000|2022-05-25 14:38:50|1005.56|995.06|1005.56|995.06|1005.56|995.06|1005.56|995.06|1
1653489540000|2022-05-25 14:39:00|1005.6|995.1|1005.75|995.25|1005.76|995.26|1005.6|995.1|11
1653489560000|2022-05-25 14:39:20|1004.94|994.44|1004.94|994.44|1005.25|994.75|1004.93|994.43|5
1653489600000|2022-05-25 14:40:00|1005.25|994.75|1004.94|994.44|1005.75|995.25|1004.94|994.44|4
1653489610000|2022-05-25 14:40:10|1005.07|994.57|1004.94|994.44|1005.07|994.57|1004.94|994.44|2
1653489620000|2022-05-25 14:40:20|1005.2|994.7|1004.94|994.44|1005.75|995.25|1004.94|994.44|5
1653489630000|2022-05-25 14:40:30|1005.09|994.59|1004.91|994.41|1005.09|994.59|1004.83|994.33|26
1653489640000|2022-05-25 14:40:40|1004.89|994.39|1004.89|994.39|1005.04|994.54|1004.82|994.32|28
1653489650000|2022-05-25 14:40:50|1004.78|994.28|1003.79|993.29|1004.78|994.28|1003.75|993.25|30
1653489660000|2022-05-25 14:41:00|1003.7|993.2|1002.75|992.25|1003.72|993.22|1002.75|992.25|28
1653489670000|2022-05-25 14:41:10|1002.71|992.21|1002.34|991.84|1002.96|992.46|1002.34|991.84|23
1653489680000|2022-05-25 14:41:20|1002.33|991.83|1002.62|992.12|1002.62|992.12|1002.33|991.83|26
1653489690000|2022-05-25 14:41:30|1002.63|992.13|1003.21|992.71|1003.21|992.71|1002.61|992.11|11
1653489700000|2022-05-25 14:41:40|1003.09|992.59|1002.28|991.78|1003.09|992.59|1002.28|991.78|16
1653489710000|2022-05-25 14:41:50|1002.27|991.77|1001.67|991.17|1002.29|991.79|1001.64|991.14|20
1653489720000|2022-05-25 14:42:00|1001.63|991.13|1001.75|991.25|1002.13|991.63|1001.63|991.13|15
1653489730000|2022-05-25 14:42:10|1001.7|991.2|1001.71|991.21|1001.75|991.25|1001.58|991.08|11
1653489740000|2022-05-25 14:42:20|1001.73|991.23|1001.75|991.25|1001.76|991.26|1001.69|991.19|28
1653489750000|2022-05-25 14:42:30|1001.65|991.15|1001.08|990.58|1001.75|991.25|1001.08|990.58|26
1653489760000|2022-05-25 14:42:40|1001.11|990.61|1001.71|991.21|1001.71|991.21|1001.11|990.61|11
1653489770000|2022-05-25 14:42:50|1001.75|991.25|1001.04|990.54|1001.75|991.25|1001.04|990.54|10
1653489780000|2022-05-25 14:43:00|1001.44|990.94|1001.1|990.6|1001.71|991.21|1001.1|990.6|17
1653489790000|2022-05-25 14:43:10|1001.04|990.54|1000.78|990.28|1001.04|990.54|1000.78|990.28|3
1653489800000|2022-05-25 14:43:20|1000.9|990.4|1000.79|990.29|1000.9|990.4|1000.79|990.29|9
1653489810000|2022-05-25 14:43:30|1000.8|990.3|1001.16|990.66|1001.5|991|1000.8|990.3|17
1653489820000|2022-05-25 14:43:40|1001.12|990.62|1001.75|991.25|1001.76|991.26|1000.88|990.38|28
1653489830000|2022-05-25 14:43:50|1001.69|991.19|1001.71|991.21|1001.77|991.27|1001.63|991.13|19
1653489840000|2022-05-25 14:44:00|1001.65|991.15|1001.71|991.21|1001.79|991.29|1001.65|991.15|22
1653489850000|2022-05-25 14:44:10|1001.72|991.22|1001.68|991.18|1001.76|991.26|1001.67|991.17|13
1653489860000|2022-05-25 14:44:20|1001.74|991.24|1001.73|991.23|1001.74|991.24|1001.66|991.16|8
1653489870000|2022-05-25 14:44:30|1001.72|991.22|1000.68|990.18|1001.72|991.22|1000.5|990|29
1653489880000|2022-05-25 14:44:40|1000.83|990.33|1001.07|990.57|1001.07|990.57|1000.37|989.87|30
1653489890000|2022-05-25 14:44:50|1001.09|990.59|1001.02|990.52|1001.09|990.59|1000.82|990.32|11
1653489900000|2022-05-25 14:45:00|1001.03|990.53|1000.97|990.47|1001.65|991.15|1000.96|990.46|20
1653489910000|2022-05-25 14:45:10|1001.05|990.55|1000.87|990.37|1001.3|990.8|1000.76|990.26|21
1653489920000|2022-05-25 14:45:20|1000.84|990.34|1000.29|989.79|1000.84|990.34|1000.21|989.71|26
1653489930000|2022-05-25 14:45:30|1000.3|989.8|999.75|989.25|1000.45|989.95|999.75|989.25|17
1653489940000|2022-05-25 14:45:40|999.83|989.33|999.82|989.32|999.85|989.35|999.81|989.31|5
1653489950000|2022-05-25 14:45:50|999.84|989.34|999.78|989.28|999.84|989.34|999.78|989.28|5
1653489960000|2022-05-25 14:46:00|999.79|989.29|999.75|989.25|999.79|989.29|999.75|989.25|2
1653489970000|2022-05-25 14:46:10|999.79|989.29|999.75|989.25|999.79|989.29|999.75|989.25|2
1653489980000|2022-05-25 14:46:20|999.96|989.46|999.92|989.42|1000.04|989.54|999.92|989.42|3
1653489990000|2022-05-25 14:46:30|999.91|989.41|999.14|988.64|999.91|989.41|999.14|988.64|28
1653490000000|2022-05-25 14:46:40|999.13|988.63|999.08|988.58|999.14|988.64|998.75|988.25|25
1653490010000|2022-05-25 14:46:50|999.09|988.59|998.87|988.37|999.09|988.59|998.81|988.31|13
1653490020000|2022-05-25 14:47:00|998.86|988.36|998.89|988.39|998.92|988.42|998.77|988.27|13
1653490030000|2022-05-25 14:47:10|998.9|988.4|998.87|988.37|999.05|988.55|998.85|988.35|12
1653490040000|2022-05-25 14:47:20|998.88|988.38|998.94|988.44|999.61|989.11|998.88|988.38|21
1653490050000|2022-05-25 14:47:30|998.9|988.4|998.82|988.32|998.9|988.4|998.59|988.09|17
1653490060000|2022-05-25 14:47:40|998.83|988.33|998.31|987.81|998.84|988.34|998.27|987.77|17
1653490070000|2022-05-25 14:47:50|998.3|987.8|997.87|987.37|998.3|987.8|997.83|987.33|17
1653490080000|2022-05-25 14:48:00|997.93|987.43|997.68|987.18|997.93|987.43|997.67|987.17|15
1653490090000|2022-05-25 14:48:10|997.62|987.12|994.32|983.82|997.62|987.12|994.32|983.82|24
1653490100000|2022-05-25 14:48:20|994.65|984.15|991.44|980.94|994.65|984.15|991.23|980.73|26
1653490110000|2022-05-25 14:48:30|991.45|980.95|993.05|982.55|993.11|982.61|991.43|980.93|27
1653490120000|2022-05-25 14:48:40|993.14|982.64|992.6|982.1|993.5|983|992.6|982.1|18
1653490130000|2022-05-25 14:48:50|992.58|982.08|992.64|982.14|992.8|982.3|991.95|981.45|36
1653490140000|2022-05-25 14:49:00|992.63|982.13|992.22|981.72|992.63|982.13|992.04|981.54|27
1653490150000|2022-05-25 14:49:10|991.99|981.49|991.71|981.21|991.99|981.49|991.7|981.2|14
1653490160000|2022-05-25 14:49:20|991.73|981.23|991.87|981.37|991.99|981.49|991.73|981.23|15
1653490170000|2022-05-25 14:49:30|991.86|981.36|991.47|980.97|991.96|981.46|991.47|980.97|23
1653490180000|2022-05-25 14:49:40|991.37|980.87|990.77|980.27|991.41|980.91|990.46|979.96|28
1653490190000|2022-05-25 14:49:50|990.78|980.28|990.73|980.23|990.96|980.46|990.73|980.23|30
1653490200000|2022-05-25 14:50:00|990.74|980.24|990.03|979.53|990.78|980.28|989.87|979.37|26
1653490210000|2022-05-25 14:50:10|990.09|979.59|990|979.5|990.46|979.96|989.99|979.49|29
1653490220000|2022-05-25 14:50:20|990.35|979.85|990.39|979.89|990.78|980.28|990.21|979.71|20
1653490230000|2022-05-25 14:50:30|990.77|980.27|990.77|980.27|990.78|980.28|990.75|980.25|10
1653490240000|2022-05-25 14:50:40|990.78|980.28|990.79|980.29|991.52|981.02|990.74|980.24|21
1653490250000|2022-05-25 14:50:50|990.83|980.33|991.51|981.01|991.51|981.01|990.75|980.25|16
1653490260000|2022-05-25 14:51:00|991.54|981.04|989.49|978.99|991.66|981.16|989.37|978.87|30
1653490270000|2022-05-25 14:51:10|989.48|978.98|989.64|979.14|989.64|979.14|988.95|978.45|19
1653490280000|2022-05-25 14:51:20|989.65|979.15|989.54|979.04|989.84|979.34|989.53|979.03|29
1653490290000|2022-05-25 14:51:30|989.55|979.05|989.85|979.35|989.95|979.45|989.55|979.05|25
1653490300000|2022-05-25 14:51:40|989.86|979.36|989.74|979.24|989.91|979.41|989.74|979.24|11
1653490310000|2022-05-25 14:51:50|990.13|979.63|989.75|979.25|990.39|979.89|989.75|979.25|23
1653490320000|2022-05-25 14:52:00|989.78|979.28|989.87|979.37|990.65|980.15|989.78|979.28|22
1653490330000|2022-05-25 14:52:10|989.54|979.04|988.94|978.44|989.54|979.04|988.94|978.44|33
1653490340000|2022-05-25 14:52:20|988.93|978.43|989.66|979.16|989.66|979.16|988.93|978.43|35
1653490350000|2022-05-25 14:52:30|989.64|979.14|989.32|978.82|989.66|979.16|989.04|978.54|10
1653490360000|2022-05-25 14:52:40|989.04|978.54|989.48|978.98|989.48|978.98|988.97|978.47|9
1653490370000|2022-05-25 14:52:50|989.16|978.66|988.89|978.39|989.24|978.74|988.79|978.29|15
1653490380000|2022-05-25 14:53:00|988.69|978.19|988.97|978.47|988.97|978.47|988.69|978.19|24
1653490390000|2022-05-25 14:53:10|988.82|978.32|988.8|978.3|989.16|978.66|988.75|978.25|23
1653490400000|2022-05-25 14:53:20|988.82|978.32|988.79|978.29|989.55|979.05|988.79|978.29|40
1653490410000|2022-05-25 14:53:30|988.99|978.49|988.8|978.3|989.22|978.72|988.75|978.25|31
1653490420000|2022-05-25 14:53:40|988.85|978.35|988.78|978.28|988.9|978.4|988.69|978.19|14
1653490430000|2022-05-25 14:53:50|988.79|978.29|988.88|978.38|989.14|978.64|988.78|978.28|26
1653490440000|2022-05-25 14:54:00|988.9|978.4|989.7|979.2|989.72|979.22|988.84|978.34|26
1653490450000|2022-05-25 14:54:10|989.71|979.21|988.77|978.27|989.76|979.26|988.77|978.27|19
1653490460000|2022-05-25 14:54:20|988.78|978.28|988.68|978.18|988.78|978.28|988.33|977.83|14
1653490470000|2022-05-25 14:54:30|988.69|978.19|988.4|977.9|988.72|978.22|988.04|977.54|26
1653490480000|2022-05-25 14:54:40|988.41|977.91|987.75|977.25|988.49|977.99|987.71|977.21|31
1653490490000|2022-05-25 14:54:50|987.72|977.22|986.05|975.55|987.75|977.25|986.05|975.55|29
1653490500000|2022-05-25 14:55:00|986.14|975.64|986.3|975.8|986.68|976.18|985.87|975.37|31
1653490510000|2022-05-25 14:55:10|986.67|976.17|986.65|976.15|986.71|976.21|985.87|975.37|34
1653490520000|2022-05-25 14:55:20|986.66|976.16|986.72|976.22|986.73|976.23|986.65|976.15|15
1653490530000|2022-05-25 14:55:30|986.69|976.19|987.37|976.87|987.37|976.87|986.68|976.18|20
1653490540000|2022-05-25 14:55:40|987.1|976.6|987.4|976.9|987.4|976.9|986.65|976.15|12
1653490550000|2022-05-25 14:55:50|986.85|976.35|986.83|976.33|986.99|976.49|986.7|976.2|11
1653490560000|2022-05-25 14:56:00|986.8|976.3|986.71|976.21|986.8|976.3|986.71|976.21|8
1653490570000|2022-05-25 14:56:10|986.75|976.25|987.14|976.64|987.5|977|986.75|976.25|11
1653490580000|2022-05-25 14:56:20|987.44|976.94|987.5|977|987.5|977|987.44|976.94|2
1653490590000|2022-05-25 14:56:30|987.25|976.75|988.75|978.25|988.75|978.25|987.25|976.75|22
1653490600000|2022-05-25 14:56:40|988.74|978.24|988.78|978.28|988.87|978.37|988.74|978.24|24
1653490610000|2022-05-25 14:56:50|988.77|978.27|988.8|978.3|988.8|978.3|988.73|978.23|7
1653490620000|2022-05-25 14:57:00|988.81|978.31|989|978.5|989.17|978.67|988.81|978.31|20
1653490630000|2022-05-25 14:57:10|988.97|978.47|989.71|979.21|989.71|979.21|988.92|978.42|21
1653490640000|2022-05-25 14:57:20|989.56|979.06|990.75|980.25|990.8|980.3|989.32|978.82|32
1653490650000|2022-05-25 14:57:30|990.79|980.29|990.75|980.25|990.9|980.4|990.75|980.25|11
1653490660000|2022-05-25 14:57:40|991.36|980.86|991.22|980.72|991.75|981.25|991.22|980.72|14
1653490670000|2022-05-25 14:57:50|991.29|980.79|991.74|981.24|991.81|981.31|991.29|980.79|17
1653490680000|2022-05-25 14:58:00|991.78|981.28|991.77|981.27|991.85|981.35|991.63|981.13|25
1653490690000|2022-05-25 14:58:10|991.78|981.28|992.53|982.03|992.53|982.03|991.78|981.28|18
1653490700000|2022-05-25 14:58:20|992.75|982.25|992.86|982.36|993.01|982.51|992.75|982.25|17
1653490710000|2022-05-25 14:58:30|992.84|982.34|992.77|982.27|992.89|982.39|992.75|982.25|17
1653490720000|2022-05-25 14:58:40|992.75|982.25|992.81|982.31|992.81|982.31|992.24|981.74|15
1653490730000|2022-05-25 14:58:50|992.86|982.36|992.83|982.33|992.86|982.36|992.77|982.27|8
1653490740000|2022-05-25 14:59:00|992.84|982.34|993.12|982.62|993.12|982.62|992.77|982.27|15
1653490750000|2022-05-25 14:59:10|993.13|982.63|992.51|982.01|993.25|982.75|992.51|982.01|17
1653490760000|2022-05-25 14:59:20|992.47|981.97|992.73|982.23|992.79|982.29|992.27|981.77|29
1653490770000|2022-05-25 14:59:30|992.77|982.27|992.82|982.32|992.89|982.39|992.77|982.27|7
1653490780000|2022-05-25 14:59:40|992.83|982.33|992.89|982.39|992.89|982.39|992.83|982.33|5
1653490790000|2022-05-25 14:59:50|992.85|982.35|992.86|982.36|992.9|982.4|992.85|982.35|9
1653490800000|2022-05-25 15:00:00|992.87|982.37|992.18|981.68|992.87|982.37|992.18|981.68|11
1653490810000|2022-05-25 15:00:10|992.13|981.63|992.02|981.52|992.53|982.03|991.32|980.82|32
1653490820000|2022-05-25 15:00:20|992.44|981.94|991.53|981.03|992.63|982.13|991.08|980.58|23
1653490830000|2022-05-25 15:00:30|991.65|981.15|990.95|980.45|991.65|981.15|990.79|980.29|16
1653490840000|2022-05-25 15:00:40|990.87|980.37|990.78|980.28|991.38|980.88|990.78|980.28|11
1653490850000|2022-05-25 15:00:50|990.82|980.32|991.66|981.16|991.75|981.25|990.79|980.29|11
1653490860000|2022-05-25 15:01:00|991.69|981.19|991.84|981.34|992.24|981.74|991.69|981.19|27
1653490870000|2022-05-25 15:01:10|991.82|981.32|991.78|981.28|992.06|981.56|991.78|981.28|18
1653490880000|2022-05-25 15:01:20|991.81|981.31|991.8|981.3|991.93|981.43|991.76|981.26|15
1653490890000|2022-05-25 15:01:30|991.81|981.31|993.1|982.6|993.1|982.6|991.81|981.31|24
1653490900000|2022-05-25 15:01:40|993.6|983.1|993|982.5|993.75|983.25|992.88|982.38|23
1653490910000|2022-05-25 15:01:50|992.99|982.49|993|982.5|993|982.5|992.75|982.25|5
1653490920000|2022-05-25 15:02:00|993.15|982.65|993.74|983.24|993.74|983.24|993.15|982.65|11
1653490930000|2022-05-25 15:02:10|993.72|983.22|993.38|982.88|993.74|983.24|993.35|982.85|19
1653490940000|2022-05-25 15:02:20|993.4|982.9|993.69|983.19|993.69|983.19|993.3|982.8|27
1653490950000|2022-05-25 15:02:30|993.5|983|993.36|982.86|993.72|983.22|993.34|982.84|22
1653490960000|2022-05-25 15:02:40|993.35|982.85|994.78|984.28|994.78|984.28|993.35|982.85|20
1653490970000|2022-05-25 15:02:50|994.79|984.29|995.6|985.1|995.6|985.1|994.74|984.24|26
1653490980000|2022-05-25 15:03:00|995.43|984.93|994.81|984.31|995.6|985.1|994.76|984.26|32
1653490990000|2022-05-25 15:03:10|994.82|984.32|994.97|984.47|995.47|984.97|994.76|984.26|20
1653491000000|2022-05-25 15:03:20|994.88|984.38|995.67|985.17|995.67|985.17|994.79|984.29|15
1653491010000|2022-05-25 15:03:30|995.6|985.1|995.06|984.56|995.67|985.17|994.88|984.38|15
1653491020000|2022-05-25 15:03:40|995.56|985.06|994.76|984.26|995.59|985.09|994.73|984.23|12
1653491030000|2022-05-25 15:03:50|994.78|984.28|994.34|983.84|994.87|984.37|994.34|983.84|6
1653491040000|2022-05-25 15:04:00|994.33|983.83|993.51|983.01|994.33|983.83|993.51|983.01|22
1653491050000|2022-05-25 15:04:10|993.43|982.93|993.83|983.33|993.92|983.42|993.38|982.88|27
1653491060000|2022-05-25 15:04:20|993.81|983.31|993.51|983.01|994.19|983.69|993.01|982.51|26
1653491070000|2022-05-25 15:04:30|993.59|983.09|993.21|982.71|993.89|983.39|992.95|982.45|33
1653491080000|2022-05-25 15:04:40|993.06|982.56|991.82|981.32|993.24|982.74|991.82|981.32|28
1653491090000|2022-05-25 15:04:50|991.69|981.19|991.75|981.25|991.77|981.27|989.75|979.25|32
1653491100000|2022-05-25 15:05:00|991.77|981.27|989.95|979.45|991.86|981.36|989.95|979.45|34
1653491110000|2022-05-25 15:05:10|990.05|979.55|989.49|978.99|990.15|979.65|989.44|978.94|29
1653491120000|2022-05-25 15:05:20|989.45|978.95|989.01|978.51|989.65|979.15|988.95|978.45|25
1653491130000|2022-05-25 15:05:30|988.95|978.45|988.77|978.27|989.32|978.82|988.75|978.25|14
1653491140000|2022-05-25 15:05:40|988.8|978.3|988.82|978.32|988.89|978.39|988.8|978.3|11
1653491150000|2022-05-25 15:05:50|989.04|978.54|988.85|978.35|989.32|978.82|988.75|978.25|23
1653491160000|2022-05-25 15:06:00|988.86|978.36|989.07|978.57|989.28|978.78|988.86|978.36|21
1653491170000|2022-05-25 15:06:10|989.15|978.65|989.51|979.01|989.72|979.22|989.08|978.58|22
1653491180000|2022-05-25 15:06:20|989.52|979.02|990.5|980|990.5|980|989.52|979.02|16
1653491190000|2022-05-25 15:06:30|990.51|980.01|991.43|980.93|991.43|980.93|990.25|979.75|14
1653491200000|2022-05-25 15:06:40|991.04|980.54|990.72|980.22|991.43|980.93|990.68|980.18|13
1653491210000|2022-05-25 15:06:50|990.74|980.24|991.1|980.6|991.11|980.61|990.71|980.21|24
1653491220000|2022-05-25 15:07:00|991.11|980.61|991.67|981.17|991.73|981.23|991.11|980.61|21
1653491230000|2022-05-25 15:07:10|991.65|981.15|991.35|980.85|991.66|981.16|990.86|980.36|14
1653491240000|2022-05-25 15:07:20|991.36|980.86|991.34|980.84|991.46|980.96|991.34|980.84|6
1653491250000|2022-05-25 15:07:30|991.35|980.85|992.18|981.68|992.18|981.68|991.35|980.85|9
1653491260000|2022-05-25 15:07:40|992.24|981.74|992.25|981.75|992.63|982.13|991.87|981.37|18
1653491270000|2022-05-25 15:07:50|993.1|982.6|993.19|982.69|993.19|982.69|992.97|982.47|8
1653491280000|2022-05-25 15:08:00|992.97|982.47|992.61|982.11|992.97|982.47|992.5|982|14
1653491290000|2022-05-25 15:08:10|992.75|982.25|992.89|982.39|993.25|982.75|992.75|982.25|18
1653491300000|2022-05-25 15:08:20|992.9|982.4|993.15|982.65|993.15|982.65|992.82|982.32|5
1653491310000|2022-05-25 15:08:30|993.35|982.85|992.82|982.32|993.35|982.85|992.72|982.22|13
1653491320000|2022-05-25 15:08:40|992.84|982.34|992.94|982.44|992.94|982.44|992.81|982.31|19
1653491330000|2022-05-25 15:08:50|993.64|983.14|993.7|983.2|993.75|983.25|993.49|982.99|5
1653491340000|2022-05-25 15:09:00|993.4|982.9|994.22|983.72|994.22|983.72|993.4|982.9|19
1653491350000|2022-05-25 15:09:10|994|983.5|994.32|983.82|994.61|984.11|994|983.5|23
1653491360000|2022-05-25 15:09:20|994.55|984.05|994.49|983.99|994.63|984.13|994.4|983.9|16
1653491370000|2022-05-25 15:09:30|994.5|984|994.65|984.15|994.65|984.15|994.5|984|11
1653491380000|2022-05-25 15:09:40|994.66|984.16|994.75|984.25|994.94|984.44|994.66|984.16|13
1653491390000|2022-05-25 15:09:50|994.76|984.26|994.77|984.27|995.02|984.52|994.69|984.19|20
1653491400000|2022-05-25 15:10:00|994.79|984.29|995.66|985.16|995.66|985.16|994.73|984.23|12
1653491410000|2022-05-25 15:10:10|995.6|985.1|995.78|985.28|995.78|985.28|995.42|984.92|9
1653491420000|2022-05-25 15:10:20|995.69|985.19|994.9|984.4|995.69|985.19|994.86|984.36|14
1653491430000|2022-05-25 15:10:30|994.91|984.41|994.74|984.24|994.91|984.41|994.73|984.23|10
1653491440000|2022-05-25 15:10:40|994.86|984.36|994.67|984.17|994.89|984.39|994.66|984.16|20
1653491450000|2022-05-25 15:10:50|994.66|984.16|994.71|984.21|994.71|984.21|994.28|983.78|15
1653491460000|2022-05-25 15:11:00|994.72|984.22|994.66|984.16|994.79|984.29|994.66|984.16|8
1653491470000|2022-05-25 15:11:10|994.6|984.1|994.75|984.25|994.75|984.25|994.6|984.1|4
1653491480000|2022-05-25 15:11:20|994.78|984.28|995.67|985.17|995.75|985.25|994.78|984.28|15
1653491490000|2022-05-25 15:11:30|995.68|985.18|996.25|985.75|996.46|985.96|995.68|985.18|10
1653491500000|2022-05-25 15:11:40|995.75|985.25|996.25|985.75|996.46|985.96|995.75|985.25|10
1653491510000|2022-05-25 15:11:50|995.75|985.25|995.75|985.25|996.25|985.75|995.75|985.25|9
1653491520000|2022-05-25 15:12:00|995.81|985.31|996.4|985.9|996.4|985.9|995.75|985.25|13
1653491530000|2022-05-25 15:12:10|996.35|985.85|996.56|986.06|996.75|986.25|996.35|985.85|20
1653491540000|2022-05-25 15:12:20|996.57|986.07|996.6|986.1|996.84|986.34|996.57|986.07|24
1653491550000|2022-05-25 15:12:30|996.8|986.3|996.73|986.23|996.8|986.3|996.72|986.22|18
1653491560000|2022-05-25 15:12:40|996.8|986.3|996.75|986.25|996.8|986.3|996.73|986.23|10
1653491580000|2022-05-25 15:13:00|996.81|986.31|997.67|987.17|997.67|987.17|996.81|986.31|12
1653491590000|2022-05-25 15:13:10|997.68|987.18|996.75|986.25|997.7|987.2|996.75|986.25|20
1653491600000|2022-05-25 15:13:20|997.25|986.75|997.7|987.2|997.7|987.2|997.25|986.75|16
1653491610000|2022-05-25 15:13:30|997.71|987.21|997.75|987.25|997.75|987.25|997.71|987.21|2
1653491620000|2022-05-25 15:13:40|997.7|987.2|997.75|987.25|997.75|987.25|997.7|987.2|3
1653491630000|2022-05-25 15:13:50|997.71|987.21|997.83|987.33|997.83|987.33|997.71|987.21|3
1653491640000|2022-05-25 15:14:00|997.75|987.25|997.8|987.3|997.84|987.34|997.75|987.25|7
1653491650000|2022-05-25 15:14:10|997.75|987.25|996.75|986.25|997.75|987.25|996.75|986.25|19
1653491660000|2022-05-25 15:14:20|996.76|986.26|996.75|986.25|996.85|986.35|996.75|986.25|10
1653491670000|2022-05-25 15:14:30|996.8|986.3|996.86|986.36|997.38|986.88|996.75|986.25|33
1653491680000|2022-05-25 15:14:40|996.83|986.33|996.76|986.26|996.93|986.43|996.75|986.25|26
1653491690000|2022-05-25 15:14:50|996.78|986.28|997.39|986.89|997.4|986.9|996.76|986.26|10
1653491700000|2022-05-25 15:15:00|997.31|986.81|997.57|987.07|997.71|987.21|997.24|986.74|20
1653491710000|2022-05-25 15:15:10|997.55|987.05|997.74|987.24|997.74|987.24|997.55|987.05|5
1653491720000|2022-05-25 15:15:20|997.58|987.08|998.35|987.85|998.36|987.86|997.58|987.08|5
1653491730000|2022-05-25 15:15:30|998.47|987.97|997.16|986.66|998.47|987.97|997.16|986.66|16
1653491740000|2022-05-25 15:15:40|997.33|986.83|996.87|986.37|997.37|986.87|996.77|986.27|18
1653491750000|2022-05-25 15:15:50|996.84|986.34|998.52|988.02|998.52|988.02|996.81|986.31|28
1653491760000|2022-05-25 15:16:00|998.44|987.94|998.73|988.23|998.73|988.23|998.44|987.94|13
1653491770000|2022-05-25 15:16:10|998.71|988.21|997.79|987.29|998.71|988.21|997.79|987.29|17
1653491780000|2022-05-25 15:16:20|997.73|987.23|996.86|986.36|997.73|987.23|996.85|986.35|21
1653491790000|2022-05-25 15:16:30|996.83|986.33|996.81|986.31|996.95|986.45|996.39|985.89|12
1653491810000|2022-05-25 15:16:50|996.59|986.09|995.94|985.44|996.59|986.09|995.8|985.3|11
1653491820000|2022-05-25 15:17:00|995.8|985.3|996.7|986.2|996.7|986.2|995.8|985.3|12
1653491830000|2022-05-25 15:17:10|996.4|985.9|996.74|986.24|996.75|986.25|996.1|985.6|23
1653491840000|2022-05-25 15:17:20|996.67|986.17|996.69|986.19|996.75|986.25|996.64|986.14|11
1653491850000|2022-05-25 15:17:30|996.64|986.14|996.74|986.24|996.75|986.25|996.64|986.14|17
1653491860000|2022-05-25 15:17:40|996.64|986.14|996.73|986.23|996.74|986.24|996.33|985.83|8
1653491870000|2022-05-25 15:17:50|996.29|985.79|996.53|986.03|996.58|986.08|996.26|985.76|15
1653491880000|2022-05-25 15:18:00|996.29|985.79|996.74|986.24|996.74|986.24|996.27|985.77|14
1653491890000|2022-05-25 15:18:10|996.73|986.23|997.7|987.2|997.7|987.2|996.73|986.23|20
1653491900000|2022-05-25 15:18:20|997.71|987.21|997.79|987.29|998.09|987.59|997.68|987.18|20
1653491910000|2022-05-25 15:18:30|997.87|987.37|997.77|987.27|997.87|987.37|997.45|986.95|19
1653491920000|2022-05-25 15:18:40|997.75|987.25|997.7|987.2|997.8|987.3|997.7|987.2|12
1653491930000|2022-05-25 15:18:50|997.55|987.05|997.75|987.25|997.85|987.35|997.55|987.05|22
1653491940000|2022-05-25 15:19:00|997.76|987.26|997.75|987.25|997.81|987.31|997.6|987.1|17
1653491950000|2022-05-25 15:19:10|997.69|987.19|997.75|987.25|997.75|987.25|997.69|987.19|10
1653491960000|2022-05-25 15:19:20|997.76|987.26|997.76|987.26|997.76|987.26|997.76|987.26|1
1653491970000|2022-05-25 15:19:30|997.77|987.27|997.77|987.27|997.81|987.31|997.75|987.25|9
1653491980000|2022-05-25 15:19:40|997.85|987.35|997.77|987.27|997.85|987.35|997.75|987.25|6
1653491990000|2022-05-25 15:19:50|997.47|986.97|997.26|986.76|997.5|987|997.05|986.55|16
1653492000000|2022-05-25 15:20:00|997.25|986.75|997.06|986.56|997.36|986.86|996.73|986.23|27
1653492010000|2022-05-25 15:20:10|996.9|986.4|996.99|986.49|997.39|986.89|996.9|986.4|17
1653492020000|2022-05-25 15:20:20|996.98|986.48|996.91|986.41|996.98|986.48|996.91|986.41|8
1653492030000|2022-05-25 15:20:30|997|986.5|996.96|986.46|997.11|986.61|996.96|986.46|12
1653492040000|2022-05-25 15:20:40|997.11|986.61|997.1|986.6|997.42|986.92|996.91|986.41|12
1653492050000|2022-05-25 15:20:50|997.09|986.59|996.2|985.7|997.09|986.59|996.15|985.65|27
1653492060000|2022-05-25 15:21:00|996.5|986|994.98|984.48|996.5|986|994.9|984.4|26
1653492070000|2022-05-25 15:21:10|994.94|984.44|995|984.5|995.75|985.25|994.94|984.44|17
1653492080000|2022-05-25 15:21:20|994.86|984.36|994.92|984.42|995.05|984.55|994.75|984.25|20
1653492090000|2022-05-25 15:21:30|994.9|984.4|994.87|984.37|994.9|984.4|994.75|984.25|12
1653492100000|2022-05-25 15:21:40|994.86|984.36|994.87|984.37|994.87|984.37|994.86|984.36|4
1653492110000|2022-05-25 15:21:50|994.86|984.36|994.89|984.39|994.89|984.39|994.86|984.36|8
1653492120000|2022-05-25 15:22:00|994.88|984.38|995.09|984.59|995.13|984.63|994.88|984.38|9
1653492130000|2022-05-25 15:22:10|995.49|984.99|996.6|986.1|996.6|986.1|995.49|984.99|26
1653492140000|2022-05-25 15:22:20|996.59|986.09|995.62|985.12|996.59|986.09|995.62|985.12|21
1653492150000|2022-05-25 15:22:30|995.63|985.13|995.65|985.15|995.65|985.15|994.96|984.46|21
1653492160000|2022-05-25 15:22:40|995.25|984.75|995.75|985.25|995.75|985.25|995.25|984.75|8
1653492170000|2022-05-25 15:22:50|995.77|985.27|995.77|985.27|995.81|985.31|995.75|985.25|9
1653492180000|2022-05-25 15:23:00|995.8|985.3|995.9|985.4|995.94|985.44|995.77|985.27|20
1653492190000|2022-05-25 15:23:10|995.91|985.41|995.79|985.29|996.18|985.68|995.78|985.28|19
1653492200000|2022-05-25 15:23:20|995.8|985.3|995.79|985.29|996.37|985.87|995.76|985.26|26
1653492210000|2022-05-25 15:23:30|995.8|985.3|995.79|985.29|995.84|985.34|995.79|985.29|11
1653492220000|2022-05-25 15:23:40|995.77|985.27|995.82|985.32|995.82|985.32|995.77|985.27|3
1653492230000|2022-05-25 15:23:50|995.81|985.31|995.75|985.25|995.81|985.31|995.75|985.25|3
1653492240000|2022-05-25 15:24:00|995.7|985.2|995.48|984.98|995.7|985.2|995.48|984.98|3
1653492250000|2022-05-25 15:24:10|995.38|984.88|994.96|984.46|995.38|984.88|994.8|984.3|19
1653492260000|2022-05-25 15:24:20|994.8|984.3|995.45|984.95|995.45|984.95|994.8|984.3|12
1653492270000|2022-05-25 15:24:30|995.69|985.19|995.79|985.29|995.85|985.35|995.69|985.19|10
1653492280000|2022-05-25 15:24:40|995.84|985.34|995.88|985.38|996.24|985.74|995.75|985.25|20
1653492290000|2022-05-25 15:24:50|995.85|985.35|995.81|985.31|996.26|985.76|995.75|985.25|24
1653492300000|2022-05-25 15:25:00|995.82|985.32|996.17|985.67|996.17|985.67|995.82|985.32|16
1653492310000|2022-05-25 15:25:10|996.21|985.71|996.07|985.57|996.68|986.18|996.07|985.57|26
1653492320000|2022-05-25 15:25:20|996.08|985.58|995.81|985.31|996.09|985.59|995.75|985.25|22
1653492330000|2022-05-25 15:25:30|995.82|985.32|995.8|985.3|995.98|985.48|995.78|985.28|22
1653492340000|2022-05-25 15:25:40|995.78|985.28|995.8|985.3|995.87|985.37|995.75|985.25|13
1653492350000|2022-05-25 15:25:50|995.81|985.31|995.75|985.25|995.84|985.34|995.75|985.25|20
1653492360000|2022-05-25 15:26:00|995.83|985.33|995.97|985.47|995.97|985.47|995.75|985.25|15
1653492370000|2022-05-25 15:26:10|995.95|985.45|996.79|986.29|996.82|986.32|995.94|985.44|20
1653492380000|2022-05-25 15:26:20|996.96|986.46|996.85|986.35|997|986.5|996.75|986.25|25
1653492390000|2022-05-25 15:26:30|996.95|986.45|997.66|987.16|997.75|987.25|996.85|986.35|20
1653492400000|2022-05-25 15:26:40|997.65|987.15|996.75|986.25|997.65|987.15|996.75|986.25|5
1653492410000|2022-05-25 15:26:50|996.76|986.26|996.79|986.29|996.79|986.29|996.76|986.26|4
1653492420000|2022-05-25 15:27:00|996.81|986.31|996.76|986.26|996.84|986.34|996.76|986.26|6
1653492430000|2022-05-25 15:27:10|996.78|986.28|996.81|986.31|996.83|986.33|996.75|986.25|9
1653492440000|2022-05-25 15:27:20|996.8|986.3|996.82|986.32|996.98|986.48|996.75|986.25|17
1653492450000|2022-05-25 15:27:30|996.84|986.34|997.7|987.2|997.75|987.25|996.83|986.33|17
1653492460000|2022-05-25 15:27:40|997.68|987.18|997.75|987.25|997.77|987.27|997.68|987.18|13
1653492490000|2022-05-25 15:28:10|997.81|987.31|997.55|987.05|997.81|987.31|997.55|987.05|5
1653492500000|2022-05-25 15:28:20|997.15|986.65|997.79|987.29|997.79|987.29|997.15|986.65|10
1653492510000|2022-05-25 15:28:30|997.75|987.25|997.85|987.35|997.85|987.35|997.75|987.25|16
1653492520000|2022-05-25 15:28:40|997.79|987.29|998.41|987.91|998.42|987.92|997.75|987.25|16
1653492530000|2022-05-25 15:28:50|997.91|987.41|998.43|987.93|998.43|987.93|997.91|987.41|3
1653492540000|2022-05-25 15:29:00|998.44|987.94|998.42|987.92|998.44|987.94|998.42|987.92|3
1653492550000|2022-05-25 15:29:10|998.75|988.25|997.78|987.28|998.75|988.25|997.75|987.25|23
1653492560000|2022-05-25 15:29:20|997.79|987.29|997.76|987.26|997.81|987.31|997.75|987.25|6
1653492570000|2022-05-25 15:29:30|997.77|987.27|997.15|986.65|997.77|987.27|997.01|986.51|18
1653492580000|2022-05-25 15:29:40|997.23|986.73|997.18|986.68|997.38|986.88|997.18|986.68|11
1653492590000|2022-05-25 15:29:50|997.17|986.67|997.17|986.67|997.18|986.68|997.16|986.66|7
1653492600000|2022-05-25 15:30:00|997.21|986.71|996.71|986.21|997.21|986.71|996.57|986.07|15
1653492610000|2022-05-25 15:30:10|996.43|985.93|998.01|987.51|998.01|987.51|996.18|985.68|26
1653492620000|2022-05-25 15:30:20|997.8|987.3|997.78|987.28|998.21|987.71|997.73|987.23|28
1653492630000|2022-05-25 15:30:30|997.73|987.23|997.79|987.29|998.43|987.93|997.73|987.23|19
1653492640000|2022-05-25 15:30:40|997.83|987.33|998.75|988.25|998.75|988.25|997.73|987.23|22
1653492650000|2022-05-25 15:30:50|998.7|988.2|998.75|988.25|998.78|988.28|998.65|988.15|15
1653492660000|2022-05-25 15:31:00|998.77|988.27|998.46|987.96|998.82|988.32|998.25|987.75|20
1653492670000|2022-05-25 15:31:10|998.21|987.71|997.81|987.31|998.21|987.71|997.65|987.15|17
1653492680000|2022-05-25 15:31:20|997.8|987.3|997.8|987.3|998.18|987.68|997.78|987.28|18
1653492690000|2022-05-25 15:31:30|997.81|987.31|998.35|987.85|998.35|987.85|997.75|987.25|15
1653492700000|2022-05-25 15:31:40|998.3|987.8|998.71|988.21|998.76|988.26|997.81|987.31|15
1653492710000|2022-05-25 15:31:50|998.76|988.26|998.38|987.88|998.81|988.31|998.33|987.83|23
1653492720000|2022-05-25 15:32:00|998.31|987.81|998.77|988.27|998.77|988.27|997.94|987.44|10
1653492730000|2022-05-25 15:32:10|998.78|988.28|998.86|988.36|998.91|988.41|998.71|988.21|14
1653492740000|2022-05-25 15:32:20|998.81|988.31|999.1|988.6|999.1|988.6|998.7|988.2|20
1653492750000|2022-05-25 15:32:30|999|988.5|998.81|988.31|999.11|988.61|998.72|988.22|24
1653492760000|2022-05-25 15:32:40|998.83|988.33|998.86|988.36|999.09|988.59|998.75|988.25|16
1653492770000|2022-05-25 15:32:50|998.79|988.29|997.72|987.22|998.81|988.31|997.71|987.21|22
1653492780000|2022-05-25 15:33:00|997.7|987.2|997.7|987.2|997.76|987.26|997.65|987.15|22
1653492790000|2022-05-25 15:33:10|997.72|987.22|997.79|987.29|998.32|987.82|997.65|987.15|34
1653492800000|2022-05-25 15:33:20|997.91|987.41|997.82|987.32|997.91|987.41|997.75|987.25|13
1653492810000|2022-05-25 15:33:30|997.8|987.3|997.8|987.3|997.8|987.3|997.65|987.15|18
1653492820000|2022-05-25 15:33:40|997.76|987.26|997.06|986.56|997.76|987.26|996.8|986.3|29
1653492830000|2022-05-25 15:33:50|997.02|986.52|997.12|986.62|997.12|986.62|996.95|986.45|16
1653492840000|2022-05-25 15:34:00|996.62|986.12|995.84|985.34|996.73|986.23|995.84|985.34|17
1653492850000|2022-05-25 15:34:10|995.71|985.21|995.8|985.3|995.83|985.33|995.58|985.08|29
1653492860000|2022-05-25 15:34:20|995.72|985.22|995.08|984.58|995.72|985.22|994.95|984.45|29
1653492870000|2022-05-25 15:34:30|995.16|984.66|995.29|984.79|995.4|984.9|995.16|984.66|20
1653492880000|2022-05-25 15:34:40|995.28|984.78|994.85|984.35|995.28|984.78|994.85|984.35|16
1653492890000|2022-05-25 15:34:50|994.84|984.34|994.12|983.62|994.84|984.34|993.48|982.98|22
1653492900000|2022-05-25 15:35:00|994.13|983.63|993.85|983.35|994.13|983.63|993.09|982.59|25
1653492910000|2022-05-25 15:35:10|993.88|983.38|993.75|983.25|993.94|983.44|993.72|983.22|25
1653492920000|2022-05-25 15:35:20|993.72|983.22|992.87|982.37|993.75|983.25|992.82|982.32|18
1653492930000|2022-05-25 15:35:30|992.99|982.49|992.55|982.05|992.99|982.49|992.55|982.05|19
1653492940000|2022-05-25 15:35:40|992.54|982.04|991|980.5|992.54|982.04|990.93|980.43|29
1653492950000|2022-05-25 15:35:50|991.12|980.62|990.08|979.58|991.31|980.81|989.79|979.29|30
1653492960000|2022-05-25 15:36:00|990.09|979.59|990.75|980.25|990.75|980.25|989.76|979.26|31
1653492970000|2022-05-25 15:36:10|990.34|979.84|989.83|979.33|990.76|980.26|989.78|979.28|21
1653492980000|2022-05-25 15:36:20|990.01|979.51|989.29|978.79|990.01|979.51|989.11|978.61|21
1653492990000|2022-05-25 15:36:30|989.28|978.78|989.71|979.21|989.75|979.25|989.28|978.78|13
1653493000000|2022-05-25 15:36:40|989.74|979.24|989.79|979.29|989.79|979.29|989.65|979.15|13
1653493010000|2022-05-25 15:36:50|989.82|979.32|990.37|979.87|990.37|979.87|989.79|979.29|20
1653493020000|2022-05-25 15:37:00|990.38|979.88|990.13|979.63|990.74|980.24|989.91|979.41|26
1653493030000|2022-05-25 15:37:10|990.46|979.96|990.87|980.37|990.87|980.37|990.13|979.63|21
1653493040000|2022-05-25 15:37:20|990.84|980.34|990.72|980.22|990.87|980.37|990.31|979.81|22
1653493050000|2022-05-25 15:37:30|990.73|980.23|990.76|980.26|990.76|980.26|990.68|980.18|14
1653493060000|2022-05-25 15:37:40|990.74|980.24|990.3|979.8|990.79|980.29|989.93|979.43|11
1653493070000|2022-05-25 15:37:50|990.35|979.85|990.37|979.87|990.37|979.87|990.15|979.65|14
1653493080000|2022-05-25 15:38:00|990.22|979.72|990.79|980.29|990.79|980.29|990.22|979.72|10
1653493090000|2022-05-25 15:38:10|990.8|980.3|991.21|980.71|991.62|981.12|990.8|980.3|14
1653493100000|2022-05-25 15:38:20|991.25|980.75|990.8|980.3|991.32|980.82|990.78|980.28|18
1653493110000|2022-05-25 15:38:30|990.81|980.31|990.83|980.33|991.24|980.74|990.8|980.3|17
1653493120000|2022-05-25 15:38:40|990.81|980.31|990.8|980.3|990.81|980.31|990.75|980.25|16
1653493130000|2022-05-25 15:38:50|990.81|980.31|991.7|981.2|991.7|981.2|990.79|980.29|11
1653493140000|2022-05-25 15:39:00|991.71|981.21|991.82|981.32|991.95|981.45|991.71|981.21|24
1653493150000|2022-05-25 15:39:10|992|981.5|991.8|981.3|992.33|981.83|991.75|981.25|21
1653493160000|2022-05-25 15:39:20|991.79|981.29|991.79|981.29|991.82|981.32|991.79|981.29|11
1653493170000|2022-05-25 15:39:30|991.8|981.3|992.4|981.9|992.41|981.91|991.8|981.3|10
1653493180000|2022-05-25 15:39:40|992.41|981.91|992.8|982.3|992.83|982.33|992.41|981.91|19
1653493190000|2022-05-25 15:39:50|992.75|982.25|992.7|982.2|992.84|982.34|992.67|982.17|20
1653493200000|2022-05-25 15:40:00|992.8|982.3|992.27|981.77|992.82|982.32|992.27|981.77|21
1653493210000|2022-05-25 15:40:10|992.19|981.69|992.75|982.25|992.77|982.27|992.19|981.69|24
1653493220000|2022-05-25 15:40:20|992.76|982.26|992.76|982.26|992.82|982.32|992.75|982.25|10
1653493230000|2022-05-25 15:40:30|992.78|982.28|992.65|982.15|992.78|982.28|992.65|982.15|6
1653493240000|2022-05-25 15:40:40|992.55|982.05|992.65|982.15|992.65|982.15|992.55|982.05|2
1653493250000|2022-05-25 15:40:50|992.68|982.18|993.6|983.1|993.6|983.1|992.68|982.18|17
1653493260000|2022-05-25 15:41:00|993.75|983.25|993.75|983.25|993.75|983.25|993.65|983.15|8
1653493270000|2022-05-25 15:41:10|993.7|983.2|993.71|983.21|993.75|983.25|993.69|983.19|8
1653493280000|2022-05-25 15:41:20|993.72|983.22|992.93|982.43|993.72|983.22|992.91|982.41|16
1653493290000|2022-05-25 15:41:30|993|982.5|993.03|982.53|993.03|982.53|992.98|982.48|16
1653493300000|2022-05-25 15:41:40|993.06|982.56|993.7|983.2|993.72|983.22|993.06|982.56|15
1653493310000|2022-05-25 15:41:50|993.72|983.22|992.92|982.42|993.75|983.25|992.85|982.35|13
1653493320000|2022-05-25 15:42:00|992.93|982.43|992.57|982.07|993.14|982.64|992.57|982.07|19
1653493330000|2022-05-25 15:42:10|992.54|982.04|992.28|981.78|992.78|982.28|992.28|981.78|21
1653493340000|2022-05-25 15:42:20|991.92|981.42|991.86|981.36|991.97|981.47|991.75|981.25|20
1653493350000|2022-05-25 15:42:30|991.84|981.34|992.65|982.15|992.77|982.27|991.84|981.34|21
1653493360000|2022-05-25 15:42:40|992.7|982.2|992.78|982.28|992.81|982.31|992.4|981.9|24
1653493370000|2022-05-25 15:42:50|992.75|982.25|992.86|982.36|992.93|982.43|992.75|982.25|20
1653493380000|2022-05-25 15:43:00|992.84|982.34|993.28|982.78|993.36|982.86|992.75|982.25|25
1653493390000|2022-05-25 15:43:10|993.2|982.7|993.29|982.79|993.54|983.04|992.75|982.25|24
1653493400000|2022-05-25 15:43:20|993.3|982.8|992.87|982.37|993.44|982.94|992.75|982.25|21
1653493410000|2022-05-25 15:43:30|992.89|982.39|992.85|982.35|992.89|982.39|992.82|982.32|18
1653493420000|2022-05-25 15:43:40|992.86|982.36|992.89|982.39|993.17|982.67|992.81|982.31|18
1653493430000|2022-05-25 15:43:50|992.99|982.49|993.68|983.18|993.68|983.18|992.93|982.43|20
1653493440000|2022-05-25 15:44:00|993.69|983.19|994.8|984.3|995.18|984.68|993.69|983.19|27
1653493450000|2022-05-25 15:44:10|994.82|984.32|994.84|984.34|995.04|984.54|994.78|984.28|28
1653493460000|2022-05-25 15:44:20|994.85|984.35|993.86|983.36|994.88|984.38|993.78|983.28|34
1653493470000|2022-05-25 15:44:30|993.78|983.28|993.13|982.63|993.87|983.37|992.9|982.4|27
1653493480000|2022-05-25 15:44:40|992.9|982.4|992.82|982.32|992.99|982.49|992.75|982.25|18
1653493490000|2022-05-25 15:44:50|992.83|982.33|992.84|982.34|992.85|982.35|992.75|982.25|11
1653493500000|2022-05-25 15:45:00|993.01|982.51|993.65|983.15|993.65|983.15|992.38|981.88|33
1653493510000|2022-05-25 15:45:10|993.61|983.11|993.76|983.26|994.7|984.2|993.41|982.91|31
1653493520000|2022-05-25 15:45:20|993.77|983.27|992.86|982.36|993.78|983.28|992.75|982.25|31
1653493530000|2022-05-25 15:45:30|992.81|982.31|992.8|982.3|993|982.5|992.73|982.23|21
1653493540000|2022-05-25 15:45:40|992.79|982.29|992.9|982.4|992.9|982.4|992.65|982.15|19
1653493550000|2022-05-25 15:45:50|992.85|982.35|992.9|982.4|992.9|982.4|992.78|982.28|7
1653493560000|2022-05-25 15:46:00|992.88|982.38|992.95|982.45|993.32|982.82|992.86|982.36|13
1653493570000|2022-05-25 15:46:10|993.06|982.56|993.75|983.25|993.85|983.35|993.06|982.56|18
1653493580000|2022-05-25 15:46:20|993.81|983.31|993.76|983.26|993.81|983.31|993.68|983.18|16
1653493590000|2022-05-25 15:46:30|993.72|983.22|993.32|982.82|993.77|983.27|993.22|982.72|18
1653493600000|2022-05-25 15:46:40|993.22|982.72|993.01|982.51|993.61|983.11|992.92|982.42|19
1653493610000|2022-05-25 15:46:50|992.92|982.42|992.37|981.87|992.92|982.42|992.35|981.85|12
1653493620000|2022-05-25 15:47:00|992.44|981.94|992.6|982.1|992.8|982.3|992.32|981.82|29
1653493630000|2022-05-25 15:47:10|992.22|981.72|992.33|981.83|992.74|982.24|992.1|981.6|26
1653493640000|2022-05-25 15:47:20|992.01|981.51|992.72|982.22|992.72|982.22|992.01|981.51|6
1653493650000|2022-05-25 15:47:30|992.73|982.23|992.79|982.29|992.79|982.29|992.25|981.75|18
1653493660000|2022-05-25 15:47:40|992.76|982.26|992.72|982.22|992.76|982.26|992.34|981.84|16
1653493670000|2022-05-25 15:47:50|992.39|981.89|992.04|981.54|992.84|982.34|992.04|981.54|23
1653493680000|2022-05-25 15:48:00|992.23|981.73|992.02|981.52|992.78|982.28|992|981.5|28
1653493690000|2022-05-25 15:48:10|992.03|981.53|992.75|982.25|992.76|982.26|992.03|981.53|30
1653493700000|2022-05-25 15:48:20|992.77|982.27|992.77|982.27|992.82|982.32|992.72|982.22|15
1653493710000|2022-05-25 15:48:30|992.79|982.29|992.79|982.29|992.8|982.3|992.72|982.22|6
1653493730000|2022-05-25 15:48:50|992.77|982.27|992.78|982.28|992.79|982.29|992.74|982.24|10
1653493740000|2022-05-25 15:49:00|992.77|982.27|992.33|981.83|992.77|982.27|991.94|981.44|10
1653493750000|2022-05-25 15:49:10|992.07|981.57|992.05|981.55|992.84|982.34|991.86|981.36|28
1653493760000|2022-05-25 15:49:20|991.9|981.4|991.88|981.38|992.04|981.54|991.87|981.37|22
1653493770000|2022-05-25 15:49:30|991.87|981.37|991.84|981.34|991.89|981.39|991.79|981.29|10
1653493780000|2022-05-25 15:49:40|991.85|981.35|991.83|981.33|991.89|981.39|991.56|981.06|18
1653493790000|2022-05-25 15:49:50|991.82|981.32|991.86|981.36|992.21|981.71|991.45|980.95|12
1653493800000|2022-05-25 15:50:00|991.85|981.35|991.92|981.42|991.92|981.42|991.74|981.24|13
1653493810000|2022-05-25 15:50:10|991.91|981.41|990.91|980.41|991.91|981.41|990.79|980.29|24
1653493820000|2022-05-25 15:50:20|990.9|980.4|990.86|980.36|990.94|980.44|990.7|980.2|12
1653493830000|2022-05-25 15:50:30|990.84|980.34|990.37|979.87|990.84|980.34|990.34|979.84|18
1653493840000|2022-05-25 15:50:40|989.94|979.44|990.77|980.27|990.83|980.33|989.94|979.44|17
1653493850000|2022-05-25 15:50:50|990.75|980.25|990.8|980.3|991.08|980.58|990.71|980.21|26
1653493860000|2022-05-25 15:51:00|990.81|980.31|993.29|982.79|993.32|982.82|990.81|980.31|28
1653493870000|2022-05-25 15:51:10|993.61|983.11|997.18|986.68|997.18|986.68|993.61|983.11|38
1653493880000|2022-05-25 15:51:20|996.83|986.33|996.29|985.79|997.14|986.64|996.29|985.79|8
1653493890000|2022-05-25 15:51:30|995.75|985.25|994.69|984.19|996.22|985.72|993.83|983.33|37
1653493900000|2022-05-25 15:51:40|994.7|984.2|996.28|985.78|996.29|985.79|994.7|984.2|25
1653493910000|2022-05-25 15:51:50|996.34|985.84|996.25|985.75|996.34|985.84|995.75|985.25|8
1653493920000|2022-05-25 15:52:00|996.56|986.06|996.81|986.31|996.99|986.49|996.56|986.06|19
1653493930000|2022-05-25 15:52:10|996.74|986.24|995.92|985.42|996.92|986.42|995.92|985.42|19
1653493940000|2022-05-25 15:52:20|995.86|985.36|995.2|984.7|995.86|985.36|995.19|984.69|19
1653493950000|2022-05-25 15:52:30|995.21|984.71|996.75|986.25|996.75|986.25|995.21|984.71|17
1653493960000|2022-05-25 15:52:40|996.74|986.24|996.53|986.03|996.96|986.46|996.43|985.93|25
1653493970000|2022-05-25 15:52:50|996.67|986.17|996.55|986.05|996.77|986.27|996.28|985.78|29
1653493980000|2022-05-25 15:53:00|996.11|985.61|996.74|986.24|996.74|986.24|995.94|985.44|17
1653493990000|2022-05-25 15:53:10|996.77|986.27|996.66|986.16|996.82|986.32|996.65|986.15|10
1653494000000|2022-05-25 15:53:20|996.69|986.19|995.95|985.45|996.74|986.24|995.9|985.4|21
1653494010000|2022-05-25 15:53:30|996.15|985.65|996.56|986.06|996.73|986.23|995.94|985.44|32
1653494020000|2022-05-25 15:53:40|996.61|986.11|996.46|985.96|996.61|986.11|995.75|985.25|24
1653494030000|2022-05-25 15:53:50|996.14|985.64|995.94|985.44|996.48|985.98|995.94|985.44|15
1653494040000|2022-05-25 15:54:00|996.1|985.6|996.7|986.2|996.7|986.2|995.9|985.4|29
1653494050000|2022-05-25 15:54:10|996.72|986.22|996.54|986.04|996.77|986.27|996.54|986.04|22
1653494060000|2022-05-25 15:54:20|996.51|986.01|996.39|985.89|996.78|986.28|996.31|985.81|18
1653494070000|2022-05-25 15:54:30|996.36|985.86|996.37|985.87|996.68|986.18|996.29|985.79|12
1653494080000|2022-05-25 15:54:40|996.35|985.85|996.77|986.27|996.83|986.33|996.05|985.55|15
1653494090000|2022-05-25 15:54:50|996.83|986.33|996.29|985.79|996.83|986.33|996.29|985.79|21
1653494100000|2022-05-25 15:55:00|996.74|986.24|996.84|986.34|996.84|986.34|996.42|985.92|30
1653494110000|2022-05-25 15:55:10|996.79|986.29|996.79|986.29|996.79|986.29|996.5|986|16
1653494120000|2022-05-25 15:55:20|996.77|986.27|996.51|986.01|996.82|986.32|996.49|985.99|10
1653494130000|2022-05-25 15:55:30|996.54|986.04|996.77|986.27|996.77|986.27|996.46|985.96|15
1653494140000|2022-05-25 15:55:40|996.88|986.38|996.81|986.31|996.88|986.38|996.51|986.01|15
1653494150000|2022-05-25 15:55:50|996.82|986.32|996.73|986.23|996.85|986.35|996.39|985.89|14
1653494160000|2022-05-25 15:56:00|996.75|986.25|996.79|986.29|996.83|986.33|996.75|986.25|12
1653494170000|2022-05-25 15:56:10|996.8|986.3|997.58|987.08|997.58|987.08|996.8|986.3|12
1653494180000|2022-05-25 15:56:20|997.3|986.8|997.77|987.27|997.77|987.27|997.3|986.8|16
1653494190000|2022-05-25 15:56:30|997.72|987.22|997.75|987.25|997.9|987.4|997.72|987.22|18
1653494200000|2022-05-25 15:56:40|997.72|987.22|997.88|987.38|997.88|987.38|997.72|987.22|18
1653494210000|2022-05-25 15:56:50|997.92|987.42|998.09|987.59|998.09|987.59|997.82|987.32|9
1653494220000|2022-05-25 15:57:00|998.49|987.99|997.79|987.29|998.75|988.25|997.78|987.28|26
1653494230000|2022-05-25 15:57:10|997.83|987.33|997.94|987.44|997.94|987.44|997.75|987.25|21
1653494240000|2022-05-25 15:57:20|997.84|987.34|997.88|987.38|997.88|987.38|997.75|987.25|14
1653494250000|2022-05-25 15:57:30|998.04|987.54|998.75|988.25|998.77|988.27|997.75|987.25|16
1653494260000|2022-05-25 15:57:40|998.77|988.27|998.77|988.27|998.77|988.27|998.75|988.25|3
1653494270000|2022-05-25 15:57:50|998.85|988.35|998.89|988.39|998.89|988.39|998.79|988.29|8
1653494280000|2022-05-25 15:58:00|998.87|988.37|999.04|988.54|999.11|988.61|998.75|988.25|22
1653494300000|2022-05-25 15:58:20|999.02|988.52|999.66|989.16|999.75|989.25|998.96|988.46|17
1653494310000|2022-05-25 15:58:30|999.67|989.17|999.75|989.25|999.75|989.25|999.67|989.17|6
1653494330000|2022-05-25 15:58:50|999.71|989.21|999.51|989.01|999.75|989.25|999.45|988.95|18
1653494340000|2022-05-25 15:59:00|999.55|989.05|998.44|987.94|999.55|989.05|998.43|987.93|25
1653494350000|2022-05-25 15:59:10|998.58|988.08|999.02|988.52|999.03|988.53|998.53|988.03|21
1653494360000|2022-05-25 15:59:20|998.99|988.49|998.75|988.25|998.99|988.49|998.43|987.93|17
1653494370000|2022-05-25 15:59:30|998.4|987.9|998.22|987.72|998.78|988.28|998.05|987.55|27
1653494380000|2022-05-25 15:59:40|998.23|987.73|998.23|987.73|998.25|987.75|998.18|987.68|17
1653494390000|2022-05-25 15:59:50|998.24|987.74|998.22|987.72|998.4|987.9|998.05|987.55|21
1653494400000|2022-05-25 16:00:00|998.23|987.73|998.12|987.62|998.23|987.73|998.12|987.62|4
1653494410000|2022-05-25 16:00:10|998.08|987.58|997.91|987.41|998.08|987.58|997.74|987.24|14
1653494420000|2022-05-25 16:00:20|997.79|987.29|996.87|986.37|997.79|987.29|996.5|986|28
1653494430000|2022-05-25 16:00:30|997.33|986.83|997.85|987.35|997.99|987.49|997.22|986.72|20
1653494440000|2022-05-25 16:00:40|997.9|987.4|996.84|986.34|997.9|987.4|996.75|986.25|20
1653494450000|2022-05-25 16:00:50|996.79|986.29|997.25|986.75|997.27|986.77|996.75|986.25|11
1653494460000|2022-05-25 16:01:00|997.13|986.63|997.08|986.58|997.33|986.83|997.08|986.58|11
1653494470000|2022-05-25 16:01:10|997.05|986.55|996.85|986.35|997.05|986.55|996.85|986.35|3
1653494480000|2022-05-25 16:01:20|996.43|985.93|996.77|986.27|996.78|986.28|996.31|985.81|20
1653494490000|2022-05-25 16:01:30|996.78|986.28|996.85|986.35|997.05|986.55|996.74|986.24|27
1653494500000|2022-05-25 16:01:40|996.78|986.28|997.32|986.82|997.74|987.24|996.78|986.28|23
1653494510000|2022-05-25 16:01:50|997.45|986.95|997.84|987.34|997.85|987.35|997.4|986.9|22
1653494520000|2022-05-25 16:02:00|997.83|987.33|997.77|987.27|998.23|987.73|997.74|987.24|23
1653494530000|2022-05-25 16:02:10|997.78|987.28|998.14|987.64|998.51|988.01|997.72|987.22|18
1653494540000|2022-05-25 16:02:20|998.13|987.63|999.43|988.93|999.43|988.93|998.13|987.63|13
1653494550000|2022-05-25 16:02:30|999.04|988.54|999.43|988.93|999.43|988.93|998.85|988.35|6
1653494560000|2022-05-25 16:02:40|999.25|988.75|1000.24|989.74|1000.24|989.74|999.25|988.75|7
1653494570000|2022-05-25 16:02:50|1000.58|990.08|999.8|989.3|1000.58|990.08|999.8|989.3|23
1653494580000|2022-05-25 16:03:00|999.83|989.33|999.83|989.33|999.84|989.34|999.75|989.25|16
1653494590000|2022-05-25 16:03:10|999.84|989.34|999.57|989.07|1000.44|989.94|998.88|988.38|21
1653494600000|2022-05-25 16:03:20|999.19|988.69|998.99|988.49|999.25|988.75|998.85|988.35|21
1653494610000|2022-05-25 16:03:30|998.98|988.48|996.92|986.42|998.98|988.48|996.78|986.28|22
1653494620000|2022-05-25 16:03:40|996.91|986.41|996.67|986.17|997.04|986.54|996.65|986.15|9
1653494630000|2022-05-25 16:03:50|996.65|986.15|996.77|986.27|996.8|986.3|996.65|986.15|12
1653494640000|2022-05-25 16:04:00|996.78|986.28|996.75|986.25|996.98|986.48|996.75|986.25|7
1653494650000|2022-05-25 16:04:10|996.76|986.26|996.76|986.26|996.76|986.26|996.13|985.63|20
1653494660000|2022-05-25 16:04:20|996.75|986.25|996.37|985.87|996.76|986.26|996.37|985.87|11
1653494670000|2022-05-25 16:04:30|996.36|985.86|996.03|985.53|996.65|986.15|995.8|985.3|25
1653494680000|2022-05-25 16:04:40|995.95|985.45|996.35|985.85|996.35|985.85|995.95|985.45|8
1653494690000|2022-05-25 16:04:50|996.31|985.81|996.35|985.85|996.42|985.92|996.21|985.71|10
1653494700000|2022-05-25 16:05:00|996.02|985.52|995.83|985.33|996.02|985.52|995.78|985.28|14
1653494710000|2022-05-25 16:05:10|995.87|985.37|995.8|985.3|995.87|985.37|995.79|985.29|10
1653494720000|2022-05-25 16:05:20|995.82|985.32|995.95|985.45|995.96|985.46|995.82|985.32|11
1653494730000|2022-05-25 16:05:30|996.01|985.51|996.25|985.75|996.75|986.25|995.96|985.46|20
1653494740000|2022-05-25 16:05:40|996.35|985.85|995.84|985.34|996.43|985.93|995.75|985.25|16
1653494750000|2022-05-25 16:05:50|995.75|985.25|995.81|985.31|995.84|985.34|995.75|985.25|9
1653494760000|2022-05-25 16:06:00|995.83|985.33|996.38|985.88|996.89|986.39|995.83|985.33|23
1653494770000|2022-05-25 16:06:10|996.6|986.1|996.07|985.57|996.65|986.15|995.86|985.36|14
1653494780000|2022-05-25 16:06:20|996.05|985.55|995.98|985.48|996.05|985.55|995.9|985.4|21
1653494790000|2022-05-25 16:06:30|996.06|985.56|995.75|985.25|996.26|985.76|995.75|985.25|26
1653494800000|2022-05-25 16:06:40|995.79|985.29|995.77|985.27|995.79|985.29|995.7|985.2|14
1653494810000|2022-05-25 16:06:50|995.75|985.25|995.1|984.6|995.75|985.25|995.1|984.6|6
1653494820000|2022-05-25 16:07:00|995.31|984.81|994.83|984.33|995.37|984.87|994.82|984.32|23
1653494830000|2022-05-25 16:07:10|994.85|984.35|994.77|984.27|995.03|984.53|994.77|984.27|11
1653494840000|2022-05-25 16:07:20|994.78|984.28|993.82|983.32|994.78|984.28|993.77|983.27|18
1653494850000|2022-05-25 16:07:30|993.75|983.25|993.82|983.32|993.82|983.32|993.75|983.25|4
1653494860000|2022-05-25 16:07:40|993.84|983.34|994.8|984.3|994.8|984.3|993.84|983.34|16
1653494870000|2022-05-25 16:07:50|994.79|984.29|994.68|984.18|994.83|984.33|994.68|984.18|13
1653494880000|2022-05-25 16:08:00|994.69|984.19|994.3|983.8|994.71|984.21|994.25|983.75|5
1653494890000|2022-05-25 16:08:10|994.39|983.89|994.18|983.68|994.4|983.9|994.11|983.61|8
1653494900000|2022-05-25 16:08:20|994.19|983.69|994.26|983.76|994.46|983.96|994.13|983.63|22
1653494910000|2022-05-25 16:08:30|994.24|983.74|994.86|984.36|994.86|984.36|994.12|983.62|10
1653494920000|2022-05-25 16:08:40|994.57|984.07|994.01|983.51|994.57|984.07|993.85|983.35|21
1653494930000|2022-05-25 16:08:50|993.99|983.49|994.01|983.51|994.02|983.52|993.98|983.48|12
1653494940000|2022-05-25 16:09:00|993.85|983.35|993.97|983.47|994.15|983.65|993.8|983.3|16
1653494950000|2022-05-25 16:09:10|993.99|983.49|993.59|983.09|994.09|983.59|993.59|983.09|17
1653494960000|2022-05-25 16:09:20|993.32|982.82|992.76|982.26|993.43|982.93|992.76|982.26|16
1653494970000|2022-05-25 16:09:30|992.31|981.81|992.1|981.6|992.31|981.81|992.1|981.6|7
1653494980000|2022-05-25 16:09:40|992.17|981.67|992.14|981.64|992.17|981.67|992.12|981.62|3
1653494990000|2022-05-25 16:09:50|992.11|981.61|992.08|981.58|992.11|981.61|991.58|981.08|15
1653495000000|2022-05-25 16:10:00|991.76|981.26|990.84|980.34|991.76|981.26|990.84|980.34|8
1653495010000|2022-05-25 16:10:10|990.85|980.35|991.86|981.36|991.86|981.36|990.82|980.32|19
1653495020000|2022-05-25 16:10:20|991.83|981.33|991.16|980.66|991.94|981.44|991.04|980.54|31
1653495030000|2022-05-25 16:10:30|991.13|980.63|991.02|980.52|991.13|980.63|991.01|980.51|9
1653495040000|2022-05-25 16:10:40|991.01|980.51|990.9|980.4|991.25|980.75|990.9|980.4|10
1653495050000|2022-05-25 16:10:50|990.89|980.39|989.78|979.28|990.89|980.39|989.78|979.28|32
1653495060000|2022-05-25 16:11:00|989.68|979.18|989.45|978.95|990.07|979.57|989.34|978.84|33
1653495070000|2022-05-25 16:11:10|989.55|979.05|990.47|979.97|990.74|980.24|989.46|978.96|30
1653495080000|2022-05-25 16:11:20|990.48|979.98|989.04|978.54|990.6|980.1|989.04|978.54|31
1653495090000|2022-05-25 16:11:30|988.93|978.43|990.75|980.25|990.75|980.25|988.93|978.43|30
1653495100000|2022-05-25 16:11:40|991.25|980.75|991.33|980.83|991.33|980.83|991.25|980.75|2
1653495110000|2022-05-25 16:11:50|991.34|980.84|992|981.5|992.25|981.75|991.34|980.84|11
1653495120000|2022-05-25 16:12:00|992.5|982|993.66|983.16|993.82|983.32|992.5|982|16
1653495130000|2022-05-25 16:12:10|993.67|983.17|994.7|984.2|994.7|984.2|993.47|982.97|24
1653495140000|2022-05-25 16:12:20|994.71|984.21|994.82|984.32|994.82|984.32|994.4|983.9|17
1653495150000|2022-05-25 16:12:30|994.83|984.33|994.82|984.32|994.83|984.33|994.4|983.9|16
1653495160000|2022-05-25 16:12:40|994.83|984.33|994.3|983.8|994.85|984.35|994.3|983.8|14
1653495170000|2022-05-25 16:12:50|994.73|984.23|994.8|984.3|994.86|984.36|994.73|984.23|24
1653495180000|2022-05-25 16:13:00|994.83|984.33|994.83|984.33|994.84|984.34|994.52|984.02|19
1653495190000|2022-05-25 16:13:10|994.79|984.29|995.73|985.23|995.8|985.3|994.75|984.25|24
1653495200000|2022-05-25 16:13:20|995.77|985.27|995.79|985.29|995.82|985.32|995.4|984.9|22
1653495210000|2022-05-25 16:13:30|995.83|985.33|995.06|984.56|995.86|985.36|995.03|984.53|22
1653495220000|2022-05-25 16:13:40|995.36|984.86|995.53|985.03|995.53|985.03|995.01|984.51|16
1653495230000|2022-05-25 16:13:50|995.71|985.21|995.13|984.63|995.79|985.29|995.13|984.63|17
1653495240000|2022-05-25 16:14:00|995.49|984.99|996.06|985.56|996.1|985.6|995.47|984.97|24
1653495250000|2022-05-25 16:14:10|996.07|985.57|996.82|986.32|996.85|986.35|996.02|985.52|19
1653495260000|2022-05-25 16:14:20|996.75|986.25|996.64|986.14|996.77|986.27|996.21|985.71|23
1653495270000|2022-05-25 16:14:30|996.65|986.15|996.63|986.13|996.7|986.2|996.18|985.68|23
1653495280000|2022-05-25 16:14:40|996.64|986.14|996.75|986.25|996.75|986.25|996.26|985.76|13
1653495290000|2022-05-25 16:14:50|996.45|985.95|996.84|986.34|996.84|986.34|996.45|985.95|9
1653495300000|2022-05-25 16:15:00|996.85|986.35|997.38|986.88|997.38|986.88|996.79|986.29|9
1653495310000|2022-05-25 16:15:10|997.47|986.97|997.47|986.97|997.47|986.97|997.47|986.97|1
1653495320000|2022-05-25 16:15:20|997.64|987.14|997.75|987.25|997.75|987.25|997.52|987.02|6
1653495330000|2022-05-25 16:15:30|997.73|987.23|998.5|988|998.5|988|997.71|987.21|25
1653495340000|2022-05-25 16:15:40|998.75|988.25|998.73|988.23|998.75|988.25|998.45|987.95|14
1653495350000|2022-05-25 16:15:50|998.75|988.25|997.85|987.35|998.75|988.25|997.82|987.32|7
1653495360000|2022-05-25 16:16:00|997.92|987.42|997.82|987.32|998.71|988.21|997.82|987.32|14
1653495370000|2022-05-25 16:16:10|997.79|987.29|997.64|987.14|998.01|987.51|997.64|987.14|25
1653495380000|2022-05-25 16:16:20|997.65|987.15|997.9|987.4|998.04|987.54|997.32|986.82|25
1653495390000|2022-05-25 16:16:30|997.89|987.39|997.57|987.07|997.92|987.42|997.55|987.05|24
1653495400000|2022-05-25 16:16:40|997.58|987.08|997.33|986.83|997.58|987.08|997.33|986.83|10
1653495410000|2022-05-25 16:16:50|997.34|986.84|997.37|986.87|997.37|986.87|997.34|986.84|4
1653495420000|2022-05-25 16:17:00|997.35|986.85|997.79|987.29|997.82|987.32|996.81|986.31|21
1653495440000|2022-05-25 16:17:20|997.5|987|997.52|987.02|997.52|987.02|997.39|986.89|8
1653495450000|2022-05-25 16:17:30|997.5|987|997.64|987.14|997.64|987.14|996.79|986.29|12
1653495460000|2022-05-25 16:17:40|997.3|986.8|996.27|985.77|997.3|986.8|996.27|985.77|28
1653495470000|2022-05-25 16:17:50|996.26|985.76|995.99|985.49|996.32|985.82|995.99|985.49|16
1653495480000|2022-05-25 16:18:00|996|985.5|995.73|985.23|996.17|985.67|995.73|985.23|12
1653495490000|2022-05-25 16:18:10|995.69|985.19|995.38|984.88|995.75|985.25|995.38|984.88|25
1653495500000|2022-05-25 16:18:20|995.41|984.91|994.17|983.67|995.44|984.94|994.17|983.67|25
1653495510000|2022-05-25 16:18:30|994.12|983.62|993.77|983.27|994.12|983.62|993.56|983.06|26
1653495520000|2022-05-25 16:18:40|993.8|983.3|993.75|983.25|993.8|983.3|993|982.5|15
1653495530000|2022-05-25 16:18:50|993.65|983.15|992.96|982.46|993.65|983.15|992.96|982.46|5
1653495540000|2022-05-25 16:19:00|992.87|982.37|993.84|983.34|993.92|983.42|992.87|982.37|27
1653495550000|2022-05-25 16:19:10|993.79|983.29|993.8|983.3|993.8|983.3|993.79|983.29|4
1653495560000|2022-05-25 16:19:20|993.81|983.31|993.82|983.32|993.83|983.33|993.79|983.29|16
1653495570000|2022-05-25 16:19:30|993.8|983.3|993.25|982.75|993.8|983.3|993.07|982.57|10
1653495580000|2022-05-25 16:19:40|993.24|982.74|993.55|983.05|993.69|983.19|993.2|982.7|10
1653495590000|2022-05-25 16:19:50|993.52|983.02|993.78|983.28|993.78|983.28|993.52|983.02|10
1653495600000|2022-05-25 16:20:00|993.76|983.26|993.31|982.81|993.76|983.26|993.14|982.64|15
1653495610000|2022-05-25 16:20:10|993.05|982.55|992.54|982.04|993.19|982.69|992.53|982.03|32
1653495620000|2022-05-25 16:20:20|992.63|982.13|992.43|981.93|992.63|982.13|992.43|981.93|19
1653495630000|2022-05-25 16:20:30|992.44|981.94|991.01|980.51|992.44|981.94|991.01|980.51|26
1653495640000|2022-05-25 16:20:40|991.13|980.63|991.15|980.65|991.32|980.82|991.11|980.61|26
1653495650000|2022-05-25 16:20:50|991.14|980.64|991.45|980.95|991.45|980.95|990.9|980.4|18
1653495660000|2022-05-25 16:21:00|991.69|981.19|991.2|980.7|991.77|981.27|991.02|980.52|33
1653495670000|2022-05-25 16:21:10|991.19|980.69|990.06|979.56|991.26|980.76|989.72|979.22|25
1653495680000|2022-05-25 16:21:20|989.96|979.46|989.38|978.88|989.96|979.46|989.29|978.79|15
1653495690000|2022-05-25 16:21:30|989.37|978.87|989.22|978.72|989.68|979.18|989.14|978.64|27
1653495700000|2022-05-25 16:21:40|989.28|978.78|989.35|978.85|989.8|979.3|989.24|978.74|30
1653495710000|2022-05-25 16:21:50|989.32|978.82|989.33|978.83|989.8|979.3|989.1|978.6|28
1653495720000|2022-05-25 16:22:00|989.28|978.78|988.23|977.73|989.45|978.95|988.12|977.62|32
1653495730000|2022-05-25 16:22:10|988.24|977.74|988.41|977.91|988.77|978.27|987.94|977.44|26
1653495740000|2022-05-25 16:22:20|988.39|977.89|989.75|979.25|989.75|979.25|988.24|977.74|23
1653495750000|2022-05-25 16:22:30|989.64|979.14|988.4|977.9|989.75|979.25|988.4|977.9|22
1653495760000|2022-05-25 16:22:40|988.39|977.89|988.75|978.25|988.75|978.25|988.3|977.8|22
1653495770000|2022-05-25 16:22:50|989|978.5|989.03|978.53|989.12|978.62|988.82|978.32|25
1653495780000|2022-05-25 16:23:00|988.94|978.44|989.77|979.27|989.77|979.27|988.94|978.44|18
1653495790000|2022-05-25 16:23:10|989.74|979.24|989.78|979.28|989.81|979.31|989.74|979.24|14
1653495800000|2022-05-25 16:23:20|989.74|979.24|989.78|979.28|989.78|979.28|989.74|979.24|6
1653495810000|2022-05-25 16:23:30|989.8|979.3|989.96|979.46|989.98|979.48|989.75|979.25|14
1653495820000|2022-05-25 16:23:40|989.97|979.47|989.76|979.26|990.05|979.55|989.75|979.25|14
1653495830000|2022-05-25 16:23:50|989.77|979.27|989.81|979.31|989.82|979.32|989.75|979.25|14
1653495840000|2022-05-25 16:24:00|989.82|979.32|991.02|980.52|991.03|980.53|989.82|979.32|23
1653495850000|2022-05-25 16:24:10|991.03|980.53|991.65|981.15|991.65|981.15|990.82|980.32|14
1653495860000|2022-05-25 16:24:20|991.56|981.06|991.03|980.53|991.63|981.13|991.02|980.52|24
1653495870000|2022-05-25 16:24:30|991.23|980.73|991.21|980.71|991.24|980.74|991.05|980.55|10
1653495880000|2022-05-25 16:24:40|990.97|980.47|990.89|980.39|991.07|980.57|990.81|980.31|14
1653495890000|2022-05-25 16:24:50|990.85|980.35|990.45|979.95|990.85|980.35|989.97|979.47|29
1653495900000|2022-05-25 16:25:00|990.43|979.93|990.5|980|990.54|980.04|990.34|979.84|26
1653495910000|2022-05-25 16:25:10|990.52|980.02|990.82|980.32|990.82|980.32|990.52|980.02|18
1653495920000|2022-05-25 16:25:20|990.83|980.33|990.9|980.4|990.91|980.41|990.8|980.3|9
1653495930000|2022-05-25 16:25:30|990.75|980.25|990.75|980.25|990.9|980.4|990.6|980.1|27
1653495940000|2022-05-25 16:25:40|990.85|980.35|991.62|981.12|991.75|981.25|990.75|980.25|27
1653495950000|2022-05-25 16:25:50|991.47|980.97|990.83|980.33|991.75|981.25|990.77|980.27|25
1653495960000|2022-05-25 16:26:00|990.76|980.26|990.21|979.71|990.84|980.34|990.21|979.71|35
1653495970000|2022-05-25 16:26:10|990.05|979.55|989.86|979.36|990.18|979.68|989.75|979.25|25
1653495980000|2022-05-25 16:26:20|989.87|979.37|989.89|979.39|990.2|979.7|989.87|979.37|10
1653495990000|2022-05-25 16:26:30|989.67|979.17|989.83|979.33|989.83|979.33|989.27|978.77|29
1653496000000|2022-05-25 16:26:40|989.86|979.36|990.73|980.23|990.73|980.23|989.84|979.34|19
1653496010000|2022-05-25 16:26:50|990.35|979.85|990.79|980.29|991.13|980.63|990.35|979.85|20
1653496020000|2022-05-25 16:27:00|990.82|980.32|990.08|979.58|990.82|980.32|989.93|979.43|14
1653496030000|2022-05-25 16:27:10|990.06|979.56|990.07|979.57|990.08|979.58|990.06|979.56|3
1653496040000|2022-05-25 16:27:20|990.08|979.58|990.68|980.18|990.83|980.33|990.08|979.58|16
1653496050000|2022-05-25 16:27:30|990.74|980.24|990.79|980.29|991.26|980.76|990.74|980.24|18
1653496060000|2022-05-25 16:27:40|990.8|980.3|990.84|980.34|990.96|980.46|990.75|980.25|17
1653496070000|2022-05-25 16:27:50|990.83|980.33|990.79|980.29|990.83|980.33|990.77|980.27|5
1653496080000|2022-05-25 16:28:00|990.96|980.46|990.8|980.3|990.96|980.46|990.3|979.8|12
1653496090000|2022-05-25 16:28:10|990.79|980.29|990.77|980.27|990.8|980.3|990.77|980.27|8
1653496100000|2022-05-25 16:28:20|990.78|980.28|990.75|980.25|991.02|980.52|990.75|980.25|20
1653496110000|2022-05-25 16:28:30|990.81|980.31|990.79|980.29|990.88|980.38|990.75|980.25|14
1653496120000|2022-05-25 16:28:40|990.78|980.28|990.79|980.29|990.83|980.33|990.78|980.28|5
1653496130000|2022-05-25 16:28:50|990.8|980.3|990.9|980.4|990.96|980.46|990.79|980.29|4
1653496140000|2022-05-25 16:29:00|990.63|980.13|990.45|979.95|990.92|980.42|990.45|979.95|20
1653496150000|2022-05-25 16:29:10|990.46|979.96|990.92|980.42|990.96|980.46|990.44|979.94|29
1653496160000|2022-05-25 16:29:20|990.75|980.25|990.75|980.25|990.92|980.42|990.75|980.25|20
1653496170000|2022-05-25 16:29:30|990.79|980.29|991.05|980.55|991.05|980.55|990.75|980.25|9
1653496180000|2022-05-25 16:29:40|991.22|980.72|991.75|981.25|991.75|981.25|991.13|980.63|15
1653496190000|2022-05-25 16:29:50|991.77|981.27|991.79|981.29|991.84|981.34|991.46|980.96|21
1653496200000|2022-05-25 16:30:00|991.75|981.25|991.85|981.35|991.9|981.4|991.75|981.25|22
1653496210000|2022-05-25 16:30:10|991.81|981.31|991.77|981.27|992.42|981.92|991.75|981.25|24
1653496220000|2022-05-25 16:30:20|991.78|981.28|991.77|981.27|991.82|981.32|991.65|981.15|28
1653496230000|2022-05-25 16:30:30|991.73|981.23|991.17|980.67|991.81|981.31|991.07|980.57|28
1653496240000|2022-05-25 16:30:40|991.13|980.63|991.57|981.07|991.87|981.37|991.03|980.53|27
1653496250000|2022-05-25 16:30:50|991.58|981.08|991.22|980.72|991.82|981.32|991.16|980.66|24
1653496260000|2022-05-25 16:31:00|991.23|980.73|991.85|981.35|991.85|981.35|991.21|980.71|20
1653496270000|2022-05-25 16:31:10|991.86|981.36|991.81|981.31|991.89|981.39|991.8|981.3|6
1653496280000|2022-05-25 16:31:20|991.82|981.32|991.89|981.39|991.89|981.39|991.82|981.32|7
1653496290000|2022-05-25 16:31:30|991.9|981.4|991.9|981.4|991.9|981.4|991.9|981.4|1
1653496300000|2022-05-25 16:31:40|991.83|981.33|991.82|981.32|991.91|981.41|991.75|981.25|17
1653496310000|2022-05-25 16:31:50|991.79|981.29|991.85|981.35|991.95|981.45|991.75|981.25|18
1653496320000|2022-05-25 16:32:00|991.86|981.36|991.75|981.25|991.9|981.4|991.75|981.25|8
1653496330000|2022-05-25 16:32:10|991.79|981.29|991.79|981.29|992.75|982.25|991.75|981.25|18
1653496340000|2022-05-25 16:32:20|991.75|981.25|991.51|981.01|991.83|981.33|991.5|981|20
1653496350000|2022-05-25 16:32:30|991.5|981|991.33|980.83|991.51|981.01|991.09|980.59|13
1653496360000|2022-05-25 16:32:40|991.34|980.84|991.23|980.73|991.35|980.85|991.21|980.71|18
1653496370000|2022-05-25 16:32:50|991.18|980.68|990.78|980.28|991.2|980.7|990.75|980.25|11
1653496380000|2022-05-25 16:33:00|990.8|980.3|990.75|980.25|990.8|980.3|990.66|980.16|11
1653496390000|2022-05-25 16:33:10|990.76|980.26|990.11|979.61|990.77|980.27|990.06|979.56|23
1653496400000|2022-05-25 16:33:20|990.09|979.59|989.99|979.49|990.16|979.66|989.79|979.29|29
1653496410000|2022-05-25 16:33:30|990.01|979.51|990.04|979.54|990.04|979.54|990.01|979.51|6
1653496420000|2022-05-25 16:33:40|990.02|979.52|990.75|980.25|990.77|980.27|990.02|979.52|19
1653496430000|2022-05-25 16:33:50|990.71|980.21|990.28|979.78|990.75|980.25|990.18|979.68|18
1653496440000|2022-05-25 16:34:00|990|979.5|990.32|979.82|990.32|979.82|989.93|979.43|20
1653496450000|2022-05-25 16:34:10|990.34|979.84|990.03|979.53|990.35|979.85|989.96|979.46|19
1653496460000|2022-05-25 16:34:20|990.04|979.54|989.99|979.49|990.04|979.54|989.99|979.49|5
1653496470000|2022-05-25 16:34:30|990.07|979.57|990|979.5|990.09|979.59|989.9|979.4|13
1653496480000|2022-05-25 16:34:40|990.08|979.58|989.88|979.38|990.08|979.58|989.66|979.16|10
1653496490000|2022-05-25 16:34:50|990.02|979.52|990.02|979.52|990.05|979.55|989.88|979.38|6
1653496510000|2022-05-25 16:35:10|990.03|979.53|990.03|979.53|990.04|979.54|990.02|979.52|6
1653496520000|2022-05-25 16:35:20|989.96|979.46|989.97|979.47|990.09|979.59|989.96|979.46|10
1653496530000|2022-05-25 16:35:30|989.98|979.48|990.5|980|990.76|980.26|989.98|979.48|30
1653496540000|2022-05-25 16:35:40|990.65|980.15|990.16|979.66|990.65|980.15|990.13|979.63|27
1653496550000|2022-05-25 16:35:50|990.18|979.68|990.76|980.26|990.76|980.26|990.18|979.68|23
1653496560000|2022-05-25 16:36:00|990.77|980.27|990|979.5|990.77|980.27|989.85|979.35|27
1653496570000|2022-05-25 16:36:10|989.99|979.49|988.75|978.25|990.03|979.53|988.75|978.25|32
1653496580000|2022-05-25 16:36:20|988.81|978.31|988.92|978.42|988.93|978.43|988.74|978.24|19
1653496590000|2022-05-25 16:36:30|988.8|978.3|988.45|977.95|988.93|978.43|988.45|977.95|15
1653496600000|2022-05-25 16:36:40|988.42|977.92|988.39|977.89|988.45|977.95|988.19|977.69|12
1653496610000|2022-05-25 16:36:50|988.25|977.75|988.25|977.75|988.3|977.8|987.94|977.44|27
1653496620000|2022-05-25 16:37:00|988.26|977.76|988.32|977.82|988.32|977.82|988.09|977.59|12
1653496630000|2022-05-25 16:37:10|988.54|978.04|988.73|978.23|989.29|978.79|988.54|978.04|33
1653496640000|2022-05-25 16:37:20|988.78|978.28|988.79|978.29|988.79|978.29|988.69|978.19|9
1653496650000|2022-05-25 16:37:30|988.75|978.25|988.79|978.29|988.82|978.32|988.75|978.25|10
1653496660000|2022-05-25 16:37:40|988.85|978.35|989.26|978.76|989.26|978.76|988.8|978.3|21
1653496670000|2022-05-25 16:37:50|989.27|978.77|988.81|978.31|989.63|979.13|988.75|978.25|22
1653496680000|2022-05-25 16:38:00|988.75|978.25|989.75|979.25|989.75|979.25|988.75|978.25|26
1653496690000|2022-05-25 16:38:10|989.73|979.23|989.83|979.33|989.88|979.38|989.73|979.23|15
1653496700000|2022-05-25 16:38:20|990.24|979.74|990.5|980|990.5|980|990.24|979.74|3
1653496710000|2022-05-25 16:38:30|990.65|980.15|991.21|980.71|991.3|980.8|990.25|979.75|13
1653496720000|2022-05-25 16:38:40|991.35|980.85|990.95|980.45|991.35|980.85|990.85|980.35|8
1653496730000|2022-05-25 16:38:50|990.85|980.35|990.79|980.29|990.89|980.39|990.75|980.25|15
1653496740000|2022-05-25 16:39:00|990.86|980.36|989.88|979.38|990.86|980.36|989.86|979.36|22
1653496750000|2022-05-25 16:39:10|990.25|979.75|990.11|979.61|990.71|980.21|989.88|979.38|32
1653496760000|2022-05-25 16:39:20|990.29|979.79|990.15|979.65|990.78|980.28|989.75|979.25|33
1653496770000|2022-05-25 16:39:30|990.67|980.17|990.75|980.25|990.78|980.28|990.56|980.06|11
1653496780000|2022-05-25 16:39:40|990.73|980.23|990.35|979.85|990.75|980.25|990.34|979.84|8
1653496790000|2022-05-25 16:39:50|990.75|980.25|990.65|980.15|990.83|980.33|990.52|980.02|14
1653496800000|2022-05-25 16:40:00|990.21|979.71|990.66|980.16|990.66|980.16|989.82|979.32|18
1653496810000|2022-05-25 16:40:10|990.67|980.17|991.73|981.23|991.73|981.23|990.67|980.17|20
1653496820000|2022-05-25 16:40:20|991.75|981.25|991.52|981.02|991.75|981.25|991.37|980.87|8
1653496830000|2022-05-25 16:40:30|991.53|981.03|991.41|980.91|991.56|981.06|991.39|980.89|10
1653496840000|2022-05-25 16:40:40|991.1|980.6|991.48|980.98|991.6|981.1|991.1|980.6|24
1653496850000|2022-05-25 16:40:50|991.46|980.96|991.6|981.1|991.65|981.15|991.07|980.57|14
1653496860000|2022-05-25 16:41:00|991.62|981.12|991.75|981.25|991.75|981.25|990.92|980.42|21
1653496870000|2022-05-25 16:41:10|991.59|981.09|991.75|981.25|991.75|981.25|991.59|981.09|9
1653496880000|2022-05-25 16:41:20|991.47|980.97|991.6|981.1|991.75|981.25|991.36|980.86|5
1653496890000|2022-05-25 16:41:30|991.62|981.12|991.75|981.25|991.75|981.25|991.62|981.12|9
1653496910000|2022-05-25 16:41:50|991.73|981.23|991.75|981.25|991.75|981.25|991.73|981.23|2
1653496920000|2022-05-25 16:42:00|991.74|981.24|991.75|981.25|991.75|981.25|991.54|981.04|5
1653496930000|2022-05-25 16:42:10|991.72|981.22|992.17|981.67|992.35|981.85|991.72|981.22|30
1653496940000|2022-05-25 16:42:20|992.18|981.68|992.45|981.95|992.45|981.95|992|981.5|10
1653496950000|2022-05-25 16:42:30|992.46|981.96|992.42|981.92|992.46|981.96|992.32|981.82|8
1653496960000|2022-05-25 16:42:40|992.43|981.93|992.48|981.98|992.48|981.98|992.38|981.88|6
1653496970000|2022-05-25 16:42:50|992.49|981.99|992.27|981.77|992.5|982|992.24|981.74|12
1653496980000|2022-05-25 16:43:00|992.22|981.72|992.15|981.65|992.38|981.88|992.15|981.65|10
1653496990000|2022-05-25 16:43:10|992.35|981.85|992.1|981.6|992.35|981.85|992.1|981.6|5
1653497000000|2022-05-25 16:43:20|991.96|981.46|991.72|981.22|991.96|981.46|991.7|981.2|14
1653497010000|2022-05-25 16:43:30|991.73|981.23|991.99|981.49|991.99|981.49|991.73|981.23|16
1653497020000|2022-05-25 16:43:40|992|981.5|992.49|981.99|992.6|982.1|992|981.5|19
1653497030000|2022-05-25 16:43:50|992.46|981.96|992.49|981.99|992.49|981.99|992.45|981.95|6
1653497040000|2022-05-25 16:44:00|992.5|982|992.51|982.01|992.51|982.01|992.45|981.95|8
1653497050000|2022-05-25 16:44:10|992.52|982.02|992.44|981.94|992.54|982.04|992.2|981.7|7
1653497060000|2022-05-25 16:44:20|992.38|981.88|993.15|982.65|993.23|982.73|992.2|981.7|12
1653497070000|2022-05-25 16:44:30|993.24|982.74|993.02|982.52|993.53|983.03|992.99|982.49|26
1653497080000|2022-05-25 16:44:40|993.04|982.54|993.75|983.25|993.75|983.25|993.04|982.54|22
1653497100000|2022-05-25 16:45:00|993.74|983.24|993.51|983.01|993.74|983.24|993.5|983|9
1653497110000|2022-05-25 16:45:10|993.52|983.02|994.25|983.75|994.25|983.75|992.84|982.34|9
1653497120000|2022-05-25 16:45:20|994.75|984.25|993.95|983.45|994.85|984.35|993.95|983.45|9
1653497130000|2022-05-25 16:45:30|993.9|983.4|994.18|983.68|994.18|983.68|993.9|983.4|5
1653497140000|2022-05-25 16:45:40|994.2|983.7|994.28|983.78|994.28|983.78|993.9|983.4|9
1653497150000|2022-05-25 16:45:50|994.43|983.93|994.5|984|994.75|984.25|994.43|983.93|3
1653497170000|2022-05-25 16:46:10|994.4|983.9|994.15|983.65|994.4|983.9|993.8|983.3|8
1653497200000|2022-05-25 16:46:40|994.25|983.75|993.55|983.05|994.25|983.75|993.55|983.05|5
1653497210000|2022-05-25 16:46:50|993.6|983.1|993.55|983.05|993.6|983.1|993.55|983.05|2
1653497220000|2022-05-25 16:47:00|993.9|983.4|993.9|983.4|993.9|983.4|993.9|983.4|1
1653497230000|2022-05-25 16:47:10|993.92|983.42|993.91|983.41|993.92|983.42|993.85|983.35|8
1653497240000|2022-05-25 16:47:20|993.9|983.4|993.55|983.05|993.9|983.4|993.55|983.05|15
1653497250000|2022-05-25 16:47:30|993.54|983.04|993.5|983|993.54|983.04|993.47|982.97|19
1653497260000|2022-05-25 16:47:40|993.4|982.9|993.39|982.89|993.4|982.9|993.39|982.89|2
1653497270000|2022-05-25 16:47:50|992.98|982.48|991.75|981.25|992.98|982.48|991.75|981.25|10
1653497280000|2022-05-25 16:48:00|991.9|981.4|991.85|981.35|991.9|981.4|991.75|981.25|4
1653497290000|2022-05-25 16:48:10|991.95|981.45|992.65|982.15|992.75|982.25|991.95|981.45|5
1653497300000|2022-05-25 16:48:20|992.75|982.25|992.97|982.47|992.97|982.47|992.75|982.25|4
1653497310000|2022-05-25 16:48:30|993.25|982.75|992.75|982.25|993.75|983.25|992.75|982.25|4
1653497320000|2022-05-25 16:48:40|993.25|982.75|993.25|982.75|993.25|982.75|993.25|982.75|1
1653497330000|2022-05-25 16:48:50|993.93|983.43|993.75|983.25|993.93|983.43|993.75|983.25|2
1653497350000|2022-05-25 16:49:10|994.25|983.75|994.64|984.14|994.64|984.14|994.1|983.6|9
1653497360000|2022-05-25 16:49:20|994.75|984.25|994.75|984.25|994.75|984.25|994.75|984.25|1
1653497380000|2022-05-25 16:49:40|994.25|983.75|993.8|983.3|994.25|983.75|993.8|983.3|2
1653497390000|2022-05-25 16:49:50|993.75|983.25|993.75|983.25|993.75|983.25|993.75|983.25|1
1653497400000|2022-05-25 16:50:00|993.45|982.95|992.5|982|993.45|982.95|992.25|981.75|16
1653497410000|2022-05-25 16:50:10|992.75|982.25|992.75|982.25|992.75|982.25|992.75|982.25|1
1653497420000|2022-05-25 16:50:20|992.79|982.29|992.8|982.3|992.9|982.4|992.79|982.29|6
1653497430000|2022-05-25 16:50:30|992.75|982.25|992.76|982.26|992.8|982.3|992.75|982.25|5
1653497440000|2022-05-25 16:50:40|992.83|982.33|992.83|982.33|992.83|982.33|992.83|982.33|1
1653497450000|2022-05-25 16:50:50|992.79|982.29|992.75|982.25|992.83|982.33|992.75|982.25|12
1653497460000|2022-05-25 16:51:00|992.76|982.26|992.75|982.25|992.79|982.29|992.75|982.25|9
1653497470000|2022-05-25 16:51:10|992.77|982.27|992.82|982.32|992.82|982.32|992.77|982.27|4
1653497480000|2022-05-25 16:51:20|992.91|982.41|993.09|982.59|993.14|982.64|992.04|981.54|29
1653497490000|2022-05-25 16:51:30|993|982.5|993.3|982.8|993.45|982.95|993|982.5|11
1653497500000|2022-05-25 16:51:40|993.29|982.79|992.75|982.25|993.29|982.79|992.75|982.25|6
1653497510000|2022-05-25 16:51:50|992.82|982.32|992.9|982.4|992.94|982.44|992.75|982.25|11
1653497520000|2022-05-25 16:52:00|992.83|982.33|992.87|982.37|992.87|982.37|992.81|982.31|7
1653497530000|2022-05-25 16:52:10|992.85|982.35|992.86|982.36|993.03|982.53|992.75|982.25|18
1653497540000|2022-05-25 16:52:20|992.81|982.31|992.86|982.36|992.95|982.45|992.75|982.25|16
1653497550000|2022-05-25 16:52:30|992.84|982.34|992.88|982.38|992.9|982.4|992.83|982.33|22
1653497560000|2022-05-25 16:52:40|992.85|982.35|992.77|982.27|992.89|982.39|992.75|982.25|8
1653497570000|2022-05-25 16:52:50|992.37|981.87|992.01|981.51|992.37|981.87|991.97|981.47|15
1653497580000|2022-05-25 16:53:00|992.31|981.81|992.83|982.33|992.83|982.33|991.97|981.47|23
1653497590000|2022-05-25 16:53:10|992.8|982.3|992.26|981.76|992.83|982.33|991.99|981.49|19
1653497600000|2022-05-25 16:53:20|992.27|981.77|992.43|981.93|992.46|981.96|992.01|981.51|13
1653497610000|2022-05-25 16:53:30|992.44|981.94|992.79|982.29|992.89|982.39|992.44|981.94|14
1653497620000|2022-05-25 16:53:40|992.78|982.28|992.78|982.28|992.79|982.29|992.77|982.27|4
1653497630000|2022-05-25 16:53:50|992.76|982.26|992.79|982.29|992.79|982.29|992.76|982.26|4
1653497640000|2022-05-25 16:54:00|992.75|982.25|992.05|981.55|992.79|982.29|991.9|981.4|18
1653497650000|2022-05-25 16:54:10|991.95|981.45|991.9|981.4|992.05|981.55|991.9|981.4|6
1653497660000|2022-05-25 16:54:20|992.19|981.69|992.77|982.27|992.8|982.3|991.95|981.45|26
1653497670000|2022-05-25 16:54:30|992.76|982.26|992.77|982.27|992.78|982.28|992.75|982.25|7
1653497680000|2022-05-25 16:54:40|992.78|982.28|992.97|982.47|993|982.5|992.74|982.24|14
1653497690000|2022-05-25 16:54:50|993.02|982.52|992.74|982.24|993.08|982.58|992.74|982.24|12
1653497700000|2022-05-25 16:55:00|992.77|982.27|992.79|982.29|992.8|982.3|992.75|982.25|8
1653497710000|2022-05-25 16:55:10|992.8|982.3|992.8|982.3|992.8|982.3|992.78|982.28|9
1653497720000|2022-05-25 16:55:20|992.78|982.28|992.79|982.29|992.88|982.38|992.75|982.25|12
1653497730000|2022-05-25 16:55:30|992.8|982.3|993|982.5|993.14|982.64|992.75|982.25|15
1653497740000|2022-05-25 16:55:40|993.25|982.75|993.34|982.84|993.35|982.85|993.18|982.68|7
1653497750000|2022-05-25 16:55:50|993.16|982.66|993.34|982.84|993.43|982.93|993.14|982.64|15
1653497760000|2022-05-25 16:56:00|993.35|982.85|992.81|982.31|993.42|982.92|992.75|982.25|11
1653497770000|2022-05-25 16:56:10|992.75|982.25|992.09|981.59|992.82|982.32|992.07|981.57|13
1653497780000|2022-05-25 16:56:20|992.05|981.55|992.66|982.16|992.66|982.16|992.04|981.54|10
1653497790000|2022-05-25 16:56:30|992.65|982.15|992.59|982.09|992.65|982.15|992.59|982.09|9
1653497800000|2022-05-25 16:56:40|992.58|982.08|992.47|981.97|992.59|982.09|992.47|981.97|16
1653497810000|2022-05-25 16:56:50|992.53|982.03|990.99|980.49|992.53|982.03|990.88|980.38|33
1653497820000|2022-05-25 16:57:00|990.9|980.4|991.75|981.25|991.8|981.3|990.88|980.38|26
1653497830000|2022-05-25 16:57:10|991.78|981.28|991.85|981.35|992.06|981.56|991.75|981.25|22
1653497840000|2022-05-25 16:57:20|991.84|981.34|991.82|981.32|992.13|981.63|991.8|981.3|18
1653497850000|2022-05-25 16:57:30|992.04|981.54|992.01|981.51|992.04|981.54|991.81|981.31|11
1653497860000|2022-05-25 16:57:40|991.88|981.38|992.24|981.74|992.49|981.99|991.85|981.35|20
1653497870000|2022-05-25 16:57:50|992.22|981.72|992.03|981.53|992.22|981.72|991.95|981.45|11
1653497880000|2022-05-25 16:58:00|992.04|981.54|992.05|981.55|992.05|981.55|992.04|981.54|2
1653497890000|2022-05-25 16:58:10|992.5|982|992.79|982.29|992.91|982.41|992.13|981.63|20
1653497900000|2022-05-25 16:58:20|992.75|982.25|992.79|982.29|992.84|982.34|992.75|982.25|5
1653497910000|2022-05-25 16:58:30|992.75|982.25|992.8|982.3|992.8|982.3|992.75|982.25|6
1653497920000|2022-05-25 16:58:40|992.78|982.28|992.79|982.29|992.79|982.29|992.75|982.25|4
1653497930000|2022-05-25 16:58:50|992.75|982.25|991.84|981.34|992.75|982.25|991.81|981.31|18
1653497940000|2022-05-25 16:59:00|992.23|981.73|992.7|982.2|992.72|982.22|991.8|981.3|21
1653497950000|2022-05-25 16:59:10|992.71|982.21|992.74|982.24|992.78|982.28|992.7|982.2|8
1653497960000|2022-05-25 16:59:20|992.71|982.21|992.91|982.41|993.22|982.72|992.66|982.16|23
1653497970000|2022-05-25 16:59:30|992.81|982.31|993.43|982.93|993.44|982.94|992.81|982.31|22
1653497980000|2022-05-25 16:59:40|993.44|982.94|993|982.5|993.44|982.94|992.95|982.45|11
1653497990000|2022-05-25 16:59:50|992.98|982.48|992.95|982.45|993.41|982.91|992.88|982.38|13
1653498000000|2022-05-25 17:00:00|992.97|982.47|992.23|981.73|992.97|982.47|992.23|981.73|14
1653498010000|2022-05-25 17:00:10|992.32|981.82|992.84|982.34|992.87|982.37|992.32|981.82|26
1653498020000|2022-05-25 17:00:20|992.8|982.3|992.81|982.31|992.86|982.36|992.79|982.29|12
1653498030000|2022-05-25 17:00:30|992.79|982.29|993.71|983.21|993.73|983.23|992.79|982.29|18
1653498040000|2022-05-25 17:00:40|993.72|983.22|993.75|983.25|993.75|983.25|993.68|983.18|11
1653498050000|2022-05-25 17:00:50|993.78|983.28|994.62|984.12|994.62|984.12|993.75|983.25|19
1653498060000|2022-05-25 17:01:00|994.63|984.13|994.68|984.18|994.68|984.18|994.51|984.01|12
1653498070000|2022-05-25 17:01:10|994.69|984.19|994.73|984.23|994.82|984.32|994.69|984.19|10
1653498080000|2022-05-25 17:01:20|994.47|983.97|994.04|983.54|994.48|983.98|993.95|983.45|15
1653498090000|2022-05-25 17:01:30|994.08|983.58|994.77|984.27|994.77|984.27|994.08|983.58|11
1653498100000|2022-05-25 17:01:40|994.78|984.28|994.75|984.25|994.79|984.29|994.67|984.17|10
1653498110000|2022-05-25 17:01:50|994.77|984.27|994.67|984.17|994.81|984.31|994.67|984.17|18
1653498120000|2022-05-25 17:02:00|994.73|984.23|994.85|984.35|994.85|984.35|994.68|984.18|16
1653498130000|2022-05-25 17:02:10|994.75|984.25|994.75|984.25|994.75|984.25|994.03|983.53|10
1653498140000|2022-05-25 17:02:20|994.25|983.75|994.25|983.75|994.25|983.75|994.25|983.75|1
1653498160000|2022-05-25 17:02:40|994.59|984.09|994.75|984.25|994.75|984.25|994.59|984.09|6
1653498190000|2022-05-25 17:03:10|994.95|984.45|994.8|984.3|994.95|984.45|994.8|984.3|3
1653498200000|2022-05-25 17:03:20|995.05|984.55|995.05|984.55|995.05|984.55|995.05|984.55|1
1653498210000|2022-05-25 17:03:30|994.95|984.45|994.95|984.45|995.05|984.55|994.95|984.45|8
1653498220000|2022-05-25 17:03:40|995|984.5|995.22|984.72|995.22|984.72|994.95|984.45|5
1653498230000|2022-05-25 17:03:50|995.21|984.71|994.95|984.45|995.21|984.71|994.95|984.45|5
1653498270000|2022-05-25 17:04:30|994.8|984.3|994.8|984.3|994.8|984.3|994.8|984.3|1
1653498300000|2022-05-25 17:05:00|995.26|984.76|995.3|984.8|995.3|984.8|995.26|984.76|2
1653498310000|2022-05-25 17:05:10|995.75|985.25|995.45|984.95|995.75|985.25|995.45|984.95|5
1653498320000|2022-05-25 17:05:20|995.42|984.92|995.42|984.92|995.42|984.92|995.41|984.91|3
1653498340000|2022-05-25 17:05:40|995.41|984.91|993.9|983.4|995.42|984.92|993.9|983.4|13
1653498350000|2022-05-25 17:05:50|993.75|983.25|993.8|983.3|993.8|983.3|993.75|983.25|2
1653498360000|2022-05-25 17:06:00|994.03|983.53|994.55|984.05|994.55|984.05|994.03|983.53|4
1653498370000|2022-05-25 17:06:10|994.2|983.7|994.2|983.7|994.2|983.7|994.2|983.7|1
1653498380000|2022-05-25 17:06:20|994.15|983.65|994.15|983.65|994.15|983.65|994.1|983.6|3
1653498390000|2022-05-25 17:06:30|994.1|983.6|994.1|983.6|994.1|983.6|994.1|983.6|1
1653498420000|2022-05-25 17:07:00|994.17|983.67|994.32|983.82|994.33|983.83|994.17|983.67|3
1653498430000|2022-05-25 17:07:10|994.53|984.03|994.01|983.51|994.53|984.03|993.95|983.45|12
1653498440000|2022-05-25 17:07:20|993.97|983.47|994.03|983.53|994.03|983.53|993.95|983.45|6
1653498450000|2022-05-25 17:07:30|994.01|983.51|994.03|983.53|994.03|983.53|993.95|983.45|9
1653498460000|2022-05-25 17:07:40|994.04|983.54|993.95|983.45|994.06|983.56|993.95|983.45|7
1653498470000|2022-05-25 17:07:50|993.97|983.47|994.65|984.15|994.65|984.15|993.97|983.47|11
1653498480000|2022-05-25 17:08:00|994.67|984.17|994.57|984.07|995.32|984.82|994.57|984.07|16
1653498490000|2022-05-25 17:08:10|994.67|984.17|994.25|983.75|994.75|984.25|994.25|983.75|18
1653498500000|2022-05-25 17:08:20|994.13|983.63|994.75|984.25|994.81|984.31|994.13|983.63|19
1653498510000|2022-05-25 17:08:30|994.78|984.28|994.78|984.28|994.83|984.33|994.75|984.25|15
1653498520000|2022-05-25 17:08:40|994.7|984.2|994.75|984.25|994.75|984.25|994.4|983.9|16
1653498530000|2022-05-25 17:08:50|994.6|984.1|994.75|984.25|994.75|984.25|994.5|984|14
1653498540000|2022-05-25 17:09:00|994.78|984.28|994.75|984.25|994.84|984.34|994.4|983.9|17
1653498550000|2022-05-25 17:09:10|994.73|984.23|994.77|984.27|994.77|984.27|994.69|984.19|5
1653498570000|2022-05-25 17:09:30|994.8|984.3|994.23|983.73|994.8|984.3|994.14|983.64|23
1653498580000|2022-05-25 17:09:40|994.25|983.75|994.89|984.39|994.89|984.39|994.14|983.64|26
1653498590000|2022-05-25 17:09:50|994.9|984.4|995.75|985.25|995.75|985.25|994.9|984.4|8
1653498600000|2022-05-25 17:10:00|995.76|985.26|995.79|985.29|995.86|985.36|995.75|985.25|9
1653498610000|2022-05-25 17:10:10|995.81|985.31|995.06|984.56|995.81|985.31|994.97|984.47|17
1653498620000|2022-05-25 17:10:20|994.97|984.47|995.01|984.51|995.01|984.51|994.88|984.38|4
1653498630000|2022-05-25 17:10:30|995|984.5|994.88|984.38|995|984.5|994.81|984.31|17
1653498640000|2022-05-25 17:10:40|994.87|984.37|994.75|984.25|994.96|984.46|994.75|984.25|13
1653498650000|2022-05-25 17:10:50|994.78|984.28|994.78|984.28|994.78|984.28|994.75|984.25|3
1653498670000|2022-05-25 17:11:10|994.75|984.25|994.15|983.65|994.75|984.25|994.05|983.55|7
1653498680000|2022-05-25 17:11:20|994.13|983.63|994.24|983.74|994.37|983.87|993.5|983|13
1653498690000|2022-05-25 17:11:30|993.69|983.19|993.9|983.4|994.29|983.79|993.5|983|19
1653498700000|2022-05-25 17:11:40|993.85|983.35|993.92|983.42|993.92|983.42|993.85|983.35|4
1653498710000|2022-05-25 17:11:50|993.87|983.37|993.87|983.37|993.91|983.41|993.82|983.32|9
1653498720000|2022-05-25 17:12:00|993.82|983.32|993.79|983.29|993.82|983.32|993.74|983.24|13
1653498730000|2022-05-25 17:12:10|993.75|983.25|993.75|983.25|993.76|983.26|993.75|983.25|7
1653498740000|2022-05-25 17:12:20|993.76|983.26|993.49|982.99|993.77|983.27|992.92|982.42|16
1653498750000|2022-05-25 17:12:30|993.5|983|993.03|982.53|993.5|983|993.02|982.52|27
1653498760000|2022-05-25 17:12:40|993.04|982.54|992.54|982.04|993.04|982.54|992.47|981.97|22
1653498770000|2022-05-25 17:12:50|992.52|982.02|992.12|981.62|992.52|982.02|992.12|981.62|23
1653498780000|2022-05-25 17:13:00|992.27|981.77|992.86|982.36|993.06|982.56|991.92|981.42|27
1653498790000|2022-05-25 17:13:10|992.88|982.38|993.62|983.12|993.62|983.12|992.75|982.25|17
1653498800000|2022-05-25 17:13:20|993.67|983.17|993.14|982.64|993.95|983.45|992.96|982.46|22
1653498810000|2022-05-25 17:13:30|992.91|982.41|993.13|982.63|993.38|982.88|992.91|982.41|33
1653498820000|2022-05-25 17:13:40|993.17|982.67|993.21|982.71|993.46|982.96|993.16|982.66|22
1653498830000|2022-05-25 17:13:50|993.22|982.72|993.2|982.7|993.24|982.74|993.1|982.6|11
1653498840000|2022-05-25 17:14:00|993.19|982.69|993.21|982.71|993.21|982.71|992.99|982.49|21
1653498850000|2022-05-25 17:14:10|993.19|982.69|993.92|983.42|993.92|983.42|993|982.5|14
1653498860000|2022-05-25 17:14:20|993.91|983.41|994.49|983.99|994.75|984.25|993.43|982.93|30
1653498870000|2022-05-25 17:14:30|994.66|984.16|994.55|984.05|994.66|984.16|994.42|983.92|10
1653498880000|2022-05-25 17:14:40|994.57|984.07|994.52|984.02|994.57|984.07|994.42|983.92|8
1653498890000|2022-05-25 17:14:50|994.56|984.06|994.75|984.25|994.75|984.25|994.56|984.06|4
1653498900000|2022-05-25 17:15:00|994.71|984.21|993.89|983.39|994.71|984.21|993.89|983.39|6
1653498910000|2022-05-25 17:15:10|993.9|983.4|993.98|983.48|994.07|983.57|993.87|983.37|11
1653498920000|2022-05-25 17:15:20|993.99|983.49|995.46|984.96|995.46|984.96|993.99|983.49|14
1653498930000|2022-05-25 17:15:30|995.85|985.35|995.4|984.9|995.85|985.35|995.4|984.9|31
1653498940000|2022-05-25 17:15:40|995.3|984.8|995.75|985.25|995.75|985.25|995.3|984.8|6
1653498950000|2022-05-25 17:15:50|995.77|985.27|995.81|985.31|995.81|985.31|995.75|985.25|5
1653498960000|2022-05-25 17:16:00|995.75|985.25|995.81|985.31|996.18|985.68|995.75|985.25|14
1653498970000|2022-05-25 17:16:10|995.8|985.3|995.75|985.25|995.8|985.3|995.75|985.25|11
1653498980000|2022-05-25 17:16:20|995.78|985.28|995.78|985.28|995.78|985.28|995.77|985.27|5
1653498990000|2022-05-25 17:16:30|995.77|985.27|995.1|984.6|995.77|985.27|995.07|984.57|21
1653499000000|2022-05-25 17:16:40|995.39|984.89|995.36|984.86|995.43|984.93|995.36|984.86|17
1653499010000|2022-05-25 17:16:50|995.35|984.85|995.21|984.71|995.42|984.92|995.21|984.71|25
1653499020000|2022-05-25 17:17:00|995.17|984.67|995.78|985.28|995.78|985.28|995.17|984.67|18
1653499030000|2022-05-25 17:17:10|995.75|985.25|995.65|985.15|995.79|985.29|995.65|985.15|14
1653499040000|2022-05-25 17:17:20|995.55|985.05|995.66|985.16|995.66|985.16|995.09|984.59|21
1653499050000|2022-05-25 17:17:30|995.72|985.22|995.24|984.74|995.72|985.22|995.2|984.7|13
1653499060000|2022-05-25 17:17:40|995.26|984.76|995.75|985.25|995.78|985.28|995.26|984.76|7
1653499070000|2022-05-25 17:17:50|995.78|985.28|996.09|985.59|996.09|985.59|995.74|985.24|8
1653499080000|2022-05-25 17:18:00|996.1|985.6|995.81|985.31|996.44|985.94|995.81|985.31|15
1653499090000|2022-05-25 17:18:10|996.21|985.71|996.08|985.58|996.48|985.98|995.95|985.45|24
1653499100000|2022-05-25 17:18:20|996.09|985.59|996|985.5|996.1|985.6|996|985.5|7
1653499110000|2022-05-25 17:18:30|996.16|985.66|996.1|985.6|996.16|985.66|996|985.5|7
1653499120000|2022-05-25 17:18:40|996.58|986.08|996.75|986.25|996.75|986.25|996.56|986.06|15
1653499130000|2022-05-25 17:18:50|996.71|986.21|995.87|985.37|996.75|986.25|995.85|985.35|20
1653499140000|2022-05-25 17:19:00|996|985.5|996.04|985.54|996.19|985.69|995.87|985.37|14
1653499150000|2022-05-25 17:19:10|996.32|985.82|996.31|985.81|996.44|985.94|996.27|985.77|15
1653499160000|2022-05-25 17:19:20|996.47|985.97|996.87|986.37|997.12|986.62|996.32|985.82|25
1653499170000|2022-05-25 17:19:30|996.85|986.35|996.87|986.37|997.13|986.63|996.75|986.25|15
1653499180000|2022-05-25 17:19:40|997.02|986.52|996.76|986.26|997.02|986.52|996.76|986.26|15
1653499190000|2022-05-25 17:19:50|996.77|986.27|996.78|986.28|996.81|986.31|996.77|986.27|6
1653499200000|2022-05-25 17:20:00|996.76|986.26|996.75|986.25|996.78|986.28|996.75|986.25|5
1653499210000|2022-05-25 17:20:10|996.72|986.22|995.84|985.34|996.79|986.29|995.77|985.27|31
1653499220000|2022-05-25 17:20:20|995.9|985.4|995.82|985.32|995.94|985.44|995.8|985.3|17
1653499230000|2022-05-25 17:20:30|995.8|985.3|995.87|985.37|995.87|985.37|995.8|985.3|7
1653499240000|2022-05-25 17:20:40|995.83|985.33|995.83|985.33|995.84|985.34|995.82|985.32|4
1653499260000|2022-05-25 17:21:00|995.84|985.34|995.8|985.3|995.84|985.34|995.75|985.25|3
1653499270000|2022-05-25 17:21:10|995.75|985.25|995.85|985.35|995.85|985.35|995.75|985.25|5
1653499280000|2022-05-25 17:21:20|995.83|985.33|995.82|985.32|995.86|985.36|995.75|985.25|10
1653499290000|2022-05-25 17:21:30|995.79|985.29|995.75|985.25|995.97|985.47|995.75|985.25|9
1653499300000|2022-05-25 17:21:40|995.82|985.32|995.9|985.4|995.9|985.4|995.78|985.28|7
1653499310000|2022-05-25 17:21:50|995.94|985.44|995.98|985.48|995.98|985.48|995.94|985.44|2
1653499320000|2022-05-25 17:22:00|995.93|985.43|996.22|985.72|996.22|985.72|995.93|985.43|12
1653499330000|2022-05-25 17:22:10|996.23|985.73|996.4|985.9|996.43|985.93|996.23|985.73|16
1653499340000|2022-05-25 17:22:20|996.28|985.78|995.96|985.46|996.28|985.78|995.94|985.44|21
1653499350000|2022-05-25 17:22:30|995.9|985.4|995.75|985.25|995.9|985.4|995.75|985.25|8
1653499360000|2022-05-25 17:22:40|995.79|985.29|995.81|985.31|995.81|985.31|995.75|985.25|7
1653499370000|2022-05-25 17:22:50|995.78|985.28|995.79|985.29|995.84|985.34|995.75|985.25|8
1653499380000|2022-05-25 17:23:00|995.75|985.25|995.75|985.25|995.88|985.38|995.75|985.25|5
1653499390000|2022-05-25 17:23:10|995.72|985.22|995.8|985.3|995.95|985.45|995.7|985.2|18
1653499400000|2022-05-25 17:23:20|995.75|985.25|995.71|985.21|995.81|985.31|995.71|985.21|9
1653499410000|2022-05-25 17:23:30|995.7|985.2|995.78|985.28|995.78|985.28|995.7|985.2|14
1653499420000|2022-05-25 17:23:40|995.72|985.22|995.78|985.28|995.8|985.3|995.68|985.18|18
1653499430000|2022-05-25 17:23:50|995.72|985.22|995.28|984.78|995.78|985.28|995.25|984.75|15
1653499440000|2022-05-25 17:24:00|995.3|984.8|995|984.5|995.3|984.8|994.72|984.22|26
1653499450000|2022-05-25 17:24:10|995.03|984.53|995.06|984.56|995.09|984.59|994.9|984.4|16
1653499460000|2022-05-25 17:24:20|994.97|984.47|995.14|984.64|995.23|984.73|994.97|984.47|23
1653499470000|2022-05-25 17:24:30|995.13|984.63|995.76|985.26|995.77|985.27|995.08|984.58|18
1653499480000|2022-05-25 17:24:40|995.75|985.25|995.72|985.22|995.77|985.27|995.72|985.22|8
1653499490000|2022-05-25 17:24:50|995.73|985.23|996.79|986.29|996.86|986.36|995.73|985.23|24
1653499500000|2022-05-25 17:25:00|996.94|986.44|995.75|985.25|996.94|986.44|995.72|985.22|30
1653499510000|2022-05-25 17:25:10|995.82|985.32|995.24|984.74|995.82|985.32|995.03|984.53|29
1653499520000|2022-05-25 17:25:20|995.26|984.76|995.15|984.65|995.26|984.76|994.97|984.47|17
1653499530000|2022-05-25 17:25:30|995.16|984.66|995.2|984.7|995.23|984.73|995.16|984.66|16
1653499540000|2022-05-25 17:25:40|995.21|984.71|995.33|984.83|995.56|985.06|995.12|984.62|26
1653499550000|2022-05-25 17:25:50|995.27|984.77|995.74|985.24|995.8|985.3|995.18|984.68|23
1653499560000|2022-05-25 17:26:00|995.76|985.26|995.78|985.28|995.8|985.3|995.72|985.22|21
1653499570000|2022-05-25 17:26:10|995.76|985.26|995.83|985.33|995.83|985.33|995.71|985.21|15
1653499580000|2022-05-25 17:26:20|995.85|985.35|996.03|985.53|996.03|985.53|995.77|985.27|15
1653499590000|2022-05-25 17:26:30|995.97|985.47|995.81|985.31|996.1|985.6|995.75|985.25|26
1653499600000|2022-05-25 17:26:40|995.82|985.32|995.77|985.27|995.82|985.32|995.75|985.25|11
1653499610000|2022-05-25 17:26:50|995.75|985.25|995.8|985.3|995.8|985.3|995.75|985.25|6
1653499620000|2022-05-25 17:27:00|995.83|985.33|995.52|985.02|995.85|985.35|995.07|984.57|21
1653499630000|2022-05-25 17:27:10|995.43|984.93|995.22|984.72|995.44|984.94|995.09|984.59|21
1653499640000|2022-05-25 17:27:20|995.21|984.71|995.77|985.27|995.77|985.27|995.17|984.67|10
1653499650000|2022-05-25 17:27:30|995.82|985.32|995.75|985.25|995.82|985.32|995.15|984.65|24
1653499660000|2022-05-25 17:27:40|995.59|985.09|995.82|985.32|995.84|985.34|995.59|985.09|12
1653499670000|2022-05-25 17:27:50|995.77|985.27|996.75|986.25|996.75|986.25|995.77|985.27|21
1653499680000|2022-05-25 17:28:00|996.66|986.16|995.97|985.47|996.66|986.16|995.94|985.44|26
1653499690000|2022-05-25 17:28:10|996.1|985.6|996.08|985.58|996.1|985.6|995.95|985.45|14
1653499700000|2022-05-25 17:28:20|996.1|985.6|996.22|985.72|996.22|985.72|995.95|985.45|13
1653499710000|2022-05-25 17:28:30|996.27|985.77|995.9|985.4|996.71|986.21|995.87|985.37|14
1653499720000|2022-05-25 17:28:40|995.92|985.42|996.23|985.73|996.25|985.75|995.92|985.42|16
1653499730000|2022-05-25 17:28:50|996.28|985.78|996.68|986.18|996.81|986.31|996.05|985.55|19
1653499740000|2022-05-25 17:29:00|996.69|986.19|996.79|986.29|996.79|986.29|996.69|986.19|8
1653499750000|2022-05-25 17:29:10|996.75|986.25|996.73|986.23|996.78|986.28|996.58|986.08|17
1653499760000|2022-05-25 17:29:20|996.74|986.24|996.78|986.28|996.79|986.29|996.74|986.24|14
1653499770000|2022-05-25 17:29:30|996.73|986.23|997.02|986.52|997.13|986.63|996.73|986.23|20
1653499780000|2022-05-25 17:29:40|997.03|986.53|996.89|986.39|997.03|986.53|996.86|986.36|10
1653499790000|2022-05-25 17:29:50|996.9|986.4|996.98|986.48|997.12|986.62|996.9|986.4|14
1653499800000|2022-05-25 17:30:00|997.08|986.58|997.03|986.53|997.11|986.61|996.86|986.36|17
1653499810000|2022-05-25 17:30:10|996.96|986.46|996.98|986.48|997.02|986.52|996.94|986.44|8
1653499820000|2022-05-25 17:30:20|996.99|986.49|996.82|986.32|996.99|986.49|996.75|986.25|16
1653499830000|2022-05-25 17:30:30|996.75|986.25|996.85|986.35|996.87|986.37|996.75|986.25|12
1653499840000|2022-05-25 17:30:40|996.84|986.34|996.81|986.31|997.28|986.78|996.75|986.25|15
1653499850000|2022-05-25 17:30:50|996.8|986.3|996.02|985.52|996.81|986.31|996.02|985.52|10
1653499860000|2022-05-25 17:31:00|995.96|985.46|996.79|986.29|996.79|986.29|995.92|985.42|14
1653499870000|2022-05-25 17:31:10|996.75|986.25|996.72|986.22|996.77|986.27|996.72|986.22|9
1653499880000|2022-05-25 17:31:20|996.75|986.25|996.83|986.33|996.83|986.33|996.72|986.22|13
1653499890000|2022-05-25 17:31:30|996.79|986.29|996.42|985.92|996.86|986.36|996.41|985.91|17
1653499900000|2022-05-25 17:31:40|996.43|985.93|995.9|985.4|996.45|985.95|995.9|985.4|13
1653499910000|2022-05-25 17:31:50|995.75|985.25|995.79|985.29|995.79|985.29|995.75|985.25|4
1653499920000|2022-05-25 17:32:00|995.77|985.27|995.77|985.27|995.77|985.27|995.76|985.26|5
1653499930000|2022-05-25 17:32:10|995.8|985.3|996.77|986.27|996.79|986.29|995.8|985.3|13
1653499940000|2022-05-25 17:32:20|996.74|986.24|996.82|986.32|997.06|986.56|996.72|986.22|17
1653499950000|2022-05-25 17:32:30|996.89|986.39|997.16|986.66|997.69|987.19|996.89|986.39|23
1653499960000|2022-05-25 17:32:40|997.11|986.61|997.33|986.83|997.33|986.83|997.11|986.61|6
1653499970000|2022-05-25 17:32:50|997.34|986.84|996.9|986.4|997.35|986.85|996.9|986.4|8
1653499980000|2022-05-25 17:33:00|996.88|986.38|996.8|986.3|997.06|986.56|996.05|985.55|23
1653499990000|2022-05-25 17:33:10|996.85|986.35|996.8|986.3|996.95|986.45|996.75|986.25|10
1653500000000|2022-05-25 17:33:20|996.85|986.35|997.51|987.01|997.52|987.02|996.85|986.35|13
1653500010000|2022-05-25 17:33:30|997.58|987.08|997.61|987.11|997.75|987.25|997.58|987.08|5
1653500020000|2022-05-25 17:33:40|997.75|987.25|997.62|987.12|997.75|987.25|997.52|987.02|12
1653500030000|2022-05-25 17:33:50|997.58|987.08|997.68|987.18|997.82|987.32|997.4|986.9|18
1653500040000|2022-05-25 17:34:00|997.75|987.25|996.89|986.39|997.75|987.25|996.82|986.32|27
1653500050000|2022-05-25 17:34:10|996.87|986.37|996.75|986.25|996.96|986.46|996.73|986.23|28
1653500060000|2022-05-25 17:34:20|996.74|986.24|996.95|986.45|996.95|986.45|996.58|986.08|22
1653500070000|2022-05-25 17:34:30|997.01|986.51|996.75|986.25|997.02|986.52|996.71|986.21|22
1653500080000|2022-05-25 17:34:40|996.72|986.22|996.39|985.89|996.82|986.32|996.08|985.58|22
1653500090000|2022-05-25 17:34:50|996.37|985.87|996.77|986.27|996.77|986.27|996.35|985.85|17
1653500100000|2022-05-25 17:35:00|996.73|986.23|995.96|985.46|996.78|986.28|995.94|985.44|17
1653500110000|2022-05-25 17:35:10|995.97|985.47|996.05|985.55|996.05|985.55|995.96|985.46|7
1653500120000|2022-05-25 17:35:20|996.5|986|996.83|986.33|996.83|986.33|996.5|986|11
1653500130000|2022-05-25 17:35:30|996.95|986.45|997.75|987.25|997.75|987.25|996.95|986.45|13
1653500140000|2022-05-25 17:35:40|997.58|987.08|997.59|987.09|997.75|987.25|997.53|987.03|13
1653500150000|2022-05-25 17:35:50|997.75|987.25|997.75|987.25|997.77|987.27|997.68|987.18|14
1653500160000|2022-05-25 17:36:00|997.77|987.27|997.58|987.08|997.77|987.27|996.92|986.42|15
1653500170000|2022-05-25 17:36:10|997.71|987.21|997.35|986.85|997.75|987.25|997.35|986.85|6
1653500180000|2022-05-25 17:36:20|997.45|986.95|997.75|987.25|997.75|987.25|997.45|986.95|2
1653500200000|2022-05-25 17:36:40|997.69|987.19|997.75|987.25|997.75|987.25|997.69|987.19|2
1653500210000|2022-05-25 17:36:50|997.66|987.16|997.75|987.25|997.75|987.25|997.66|987.16|10
1653500220000|2022-05-25 17:37:00|998|987.5|998.75|988.25|998.75|988.25|998|987.5|6
1653500240000|2022-05-25 17:37:20|998.84|988.34|999.73|989.23|999.75|989.25|998.84|988.34|12
1653500250000|2022-05-25 17:37:30|999.75|989.25|998.8|988.3|999.75|989.25|998.77|988.27|21
1653500260000|2022-05-25 17:37:40|998.85|988.35|999.02|988.52|999.09|988.59|998.78|988.28|16
1653500270000|2022-05-25 17:37:50|998.89|988.39|998.85|988.35|998.99|988.49|998.85|988.35|12
1653500280000|2022-05-25 17:38:00|998.86|988.36|998.85|988.35|998.96|988.46|998.85|988.35|7
1653500290000|2022-05-25 17:38:10|998.84|988.34|998.98|988.48|998.98|988.48|998.84|988.34|5
1653500300000|2022-05-25 17:38:20|999.07|988.57|999.64|989.14|999.64|989.14|999.07|988.57|5
1653500310000|2022-05-25 17:38:30|999.62|989.12|998.96|988.46|999.62|989.12|998.95|988.45|9
1653500320000|2022-05-25 17:38:40|999.56|989.06|998.94|988.44|999.62|989.12|998.82|988.32|12
1653500330000|2022-05-25 17:38:50|998.93|988.43|998.86|988.36|998.93|988.43|998.81|988.31|5
1653500340000|2022-05-25 17:39:00|998.81|988.31|998.96|988.46|999.54|989.04|998.81|988.31|21
1653500350000|2022-05-25 17:39:10|998.87|988.37|998.78|988.28|998.97|988.47|998.75|988.25|25
1653500360000|2022-05-25 17:39:20|998.8|988.3|998.8|988.3|998.8|988.3|998.7|988.2|12
1653500370000|2022-05-25 17:39:30|998.81|988.31|998.82|988.32|998.82|988.32|998.8|988.3|6
1653500380000|2022-05-25 17:39:40|998.81|988.31|998.82|988.32|998.82|988.32|998.8|988.3|3
1653500390000|2022-05-25 17:39:50|998.8|988.3|998.96|988.46|998.98|988.48|998.8|988.3|5
1653500400000|2022-05-25 17:40:00|998.9|988.4|998.96|988.46|998.96|988.46|998.9|988.4|10
1653500410000|2022-05-25 17:40:10|998.93|988.43|998.9|988.4|998.94|988.44|998.9|988.4|8
1653500420000|2022-05-25 17:40:20|998.8|988.3|998.82|988.32|998.87|988.37|998.79|988.29|7
1653500430000|2022-05-25 17:40:30|998.8|988.3|998.8|988.3|998.81|988.31|998.8|988.3|5
1653500440000|2022-05-25 17:40:40|998.87|988.37|998.75|988.25|998.88|988.38|998.75|988.25|8
1653500450000|2022-05-25 17:40:50|998.8|988.3|997.84|987.34|998.81|988.31|997.83|987.33|17
1653500460000|2022-05-25 17:41:00|997.8|987.3|997.86|987.36|997.86|987.36|997.63|987.13|16
1653500470000|2022-05-25 17:41:10|997.9|987.4|997.86|987.36|998.06|987.56|997.82|987.32|21
1653500480000|2022-05-25 17:41:20|997.87|987.37|997.94|987.44|997.94|987.44|997.84|987.34|15
1653500490000|2022-05-25 17:41:30|997.9|987.4|997.92|987.42|997.96|987.46|997.9|987.4|10
1653500500000|2022-05-25 17:41:40|997.93|987.43|997.98|987.48|997.99|987.49|997.92|987.42|10
1653500510000|2022-05-25 17:41:50|997.94|987.44|998.32|987.82|998.32|987.82|997.94|987.44|15
1653500520000|2022-05-25 17:42:00|998.28|987.78|998.57|988.07|998.57|988.07|998.28|987.78|16
1653500530000|2022-05-25 17:42:10|998.55|988.05|998|987.5|998.55|988.05|997.97|987.47|7
1653500540000|2022-05-25 17:42:20|998.02|987.52|998.55|988.05|998.55|988.05|998.02|987.52|10
1653500550000|2022-05-25 17:42:30|998.56|988.06|998.54|988.04|998.57|988.07|998.45|987.95|19
1653500560000|2022-05-25 17:42:40|998.53|988.03|998.58|988.08|998.58|988.08|998.51|988.01|12
1653500570000|2022-05-25 17:42:50|998.51|988.01|998.75|988.25|998.84|988.34|998.51|988.01|23
1653500580000|2022-05-25 17:43:00|998.83|988.33|998.76|988.26|998.93|988.43|998.75|988.25|21
1653500590000|2022-05-25 17:43:10|998.8|988.3|998.76|988.26|998.83|988.33|998.75|988.25|18
1653500600000|2022-05-25 17:43:20|998.75|988.25|998.78|988.28|998.79|988.29|998.75|988.25|13
1653500610000|2022-05-25 17:43:30|998.79|988.29|998.78|988.28|998.79|988.29|998.75|988.25|12
1653500620000|2022-05-25 17:43:40|998.79|988.29|998.8|988.3|998.93|988.43|998.76|988.26|15
1653500630000|2022-05-25 17:43:50|998.83|988.33|998.81|988.31|998.83|988.33|998.8|988.3|5
1653500640000|2022-05-25 17:44:00|998.8|988.3|998.75|988.25|998.81|988.31|998.75|988.25|12
1653500650000|2022-05-25 17:44:10|998.76|988.26|998.75|988.25|998.79|988.29|998.75|988.25|8
1653500660000|2022-05-25 17:44:20|998.76|988.26|998.75|988.25|998.76|988.26|998.75|988.25|6
1653500670000|2022-05-25 17:44:30|998.38|987.88|998.75|988.25|998.77|988.27|998.22|987.72|19
1653500680000|2022-05-25 17:44:40|998.76|988.26|998.77|988.27|998.77|988.27|998.74|988.24|6
1653500690000|2022-05-25 17:44:50|998.75|988.25|998.75|988.25|998.77|988.27|998.62|988.12|13
1653500700000|2022-05-25 17:45:00|998.76|988.26|998.78|988.28|998.78|988.28|998.7|988.2|21
1653500710000|2022-05-25 17:45:10|998.76|988.26|998.73|988.23|998.84|988.34|998.73|988.23|12
1653500720000|2022-05-25 17:45:20|998.84|988.34|998.83|988.33|998.84|988.34|998.73|988.23|6
1653500730000|2022-05-25 17:45:30|998.8|988.3|998.78|988.28|998.84|988.34|998.73|988.23|9
1653500740000|2022-05-25 17:45:40|998.79|988.29|998.77|988.27|998.79|988.29|998.77|988.27|3
1653500750000|2022-05-25 17:45:50|998.76|988.26|998.07|987.57|998.8|988.3|998.07|987.57|19
1653500760000|2022-05-25 17:46:00|998.3|987.8|997.8|987.3|998.3|987.8|997.8|987.3|16
1653500770000|2022-05-25 17:46:10|997.91|987.41|997.16|986.66|997.91|987.41|997|986.5|25
1653500780000|2022-05-25 17:46:20|997.15|986.65|996.88|986.38|997.18|986.68|996.87|986.37|19
1653500790000|2022-05-25 17:46:30|996.87|986.37|996.83|986.33|996.88|986.38|996.76|986.26|7
1653500800000|2022-05-25 17:46:40|996.85|986.35|997.26|986.76|997.61|987.11|996.71|986.21|17
1653500810000|2022-05-25 17:46:50|997.22|986.72|997.11|986.61|997.22|986.72|997.05|986.55|15
1653500820000|2022-05-25 17:47:00|997|986.5|996.99|986.49|997.11|986.61|996.86|986.36|12
1653500830000|2022-05-25 17:47:10|996.85|986.35|996.05|985.55|996.85|986.35|996.05|985.55|24
1653500840000|2022-05-25 17:47:20|996.01|985.51|995.89|985.39|996.01|985.51|995.75|985.25|13
1653500850000|2022-05-25 17:47:30|995.76|985.26|995.85|985.35|995.89|985.39|995.75|985.25|5
1653500860000|2022-05-25 17:47:40|995.84|985.34|995.75|985.25|995.84|985.34|995.1|984.6|17
1653500870000|2022-05-25 17:47:50|995.77|985.27|995.16|984.66|995.77|985.27|995.16|984.66|5
1653500880000|2022-05-25 17:48:00|995.05|984.55|995.01|984.51|995.35|984.85|995|984.5|19
1653500890000|2022-05-25 17:48:10|995.07|984.57|995.37|984.87|995.48|984.98|995.07|984.57|13
1653500900000|2022-05-25 17:48:20|995.38|984.88|994.71|984.21|995.38|984.88|994.7|984.2|12
1653500910000|2022-05-25 17:48:30|994.74|984.24|994.52|984.02|995|984.5|994.5|984|27
1653500920000|2022-05-25 17:48:40|994.51|984.01|993.44|982.94|994.51|984.01|993.36|982.86|30
1653500930000|2022-05-25 17:48:50|993.48|982.98|993.74|983.24|993.76|983.26|993.28|982.78|29
1653500940000|2022-05-25 17:49:00|993.82|983.32|993.13|982.63|993.83|983.33|993.13|982.63|26
1653500950000|2022-05-25 17:49:10|993|982.5|992.77|982.27|993|982.5|991.94|981.44|27
1653500960000|2022-05-25 17:49:20|992.78|982.28|992.77|982.27|992.8|982.3|992.52|982.02|19
1653500970000|2022-05-25 17:49:30|992.78|982.28|992.81|982.31|992.81|982.31|992.75|982.25|9
1653500980000|2022-05-25 17:49:40|992.75|982.25|992.65|982.15|992.78|982.28|992.65|982.15|4
1653500990000|2022-05-25 17:49:50|992.55|982.05|993.69|983.19|993.71|983.21|992.12|981.62|27
1653501000000|2022-05-25 17:50:00|993.66|983.16|993.2|982.7|993.9|983.4|992.93|982.43|29
1653501010000|2022-05-25 17:50:10|993.65|983.15|993.17|982.67|993.76|983.26|992.75|982.25|31
1653501020000|2022-05-25 17:50:20|993.02|982.52|992.88|982.38|993.02|982.52|992.75|982.25|11
1653501030000|2022-05-25 17:50:30|992.9|982.4|992.75|982.25|993.06|982.56|992.42|981.92|14
1653501040000|2022-05-25 17:50:40|992.48|981.98|992.32|981.82|992.75|982.25|992.13|981.63|19
1653501050000|2022-05-25 17:50:50|992.31|981.81|992.82|982.32|992.82|982.32|992.31|981.81|9
1653501060000|2022-05-25 17:51:00|992.75|982.25|992.7|982.2|992.79|982.29|992.69|982.19|5
1653501070000|2022-05-25 17:51:10|992.68|982.18|992.68|982.18|992.7|982.2|992.68|982.18|3
1653501080000|2022-05-25 17:51:20|992.69|982.19|992.7|982.2|992.7|982.2|992.68|982.18|4
1653501100000|2022-05-25 17:51:40|992.68|982.18|992.75|982.25|992.83|982.33|992.68|982.18|17
1653501110000|2022-05-25 17:51:50|992.74|982.24|992.96|982.46|992.96|982.46|992.74|982.24|12
1653501120000|2022-05-25 17:52:00|992.95|982.45|992.97|982.47|992.97|982.47|992.8|982.3|17
1653501130000|2022-05-25 17:52:10|992.91|982.41|992.85|982.35|992.94|982.44|992.85|982.35|5
1653501140000|2022-05-25 17:52:20|992.86|982.36|992.99|982.49|993.65|983.15|992.86|982.36|12
1653501150000|2022-05-25 17:52:30|992.95|982.45|992.86|982.36|992.96|982.46|992.81|982.31|10
1653501160000|2022-05-25 17:52:40|992.81|982.31|992.75|982.25|992.85|982.35|992.73|982.23|19
1653501170000|2022-05-25 17:52:50|992.8|982.3|992.75|982.25|992.81|982.31|992.73|982.23|12
1653501180000|2022-05-25 17:53:00|992.72|982.22|992.78|982.28|992.78|982.28|992.72|982.22|7
1653501190000|2022-05-25 17:53:10|992.91|982.41|992.31|981.81|992.91|982.41|992.31|981.81|13
1653501200000|2022-05-25 17:53:20|992.32|981.82|992.37|981.87|992.56|982.06|992.3|981.8|17
1653501210000|2022-05-25 17:53:30|992.3|981.8|992.37|981.87|992.39|981.89|992.3|981.8|12
1653501220000|2022-05-25 17:53:40|992.49|981.99|992.78|982.28|992.88|982.38|992.32|981.82|14
1653501230000|2022-05-25 17:53:50|992.8|982.3|992.79|982.29|992.81|982.31|992.36|981.86|10
1653501240000|2022-05-25 17:54:00|992.73|982.23|992.56|982.06|992.86|982.36|992.54|982.04|24
1653501250000|2022-05-25 17:54:10|992.86|982.36|992.81|982.31|992.86|982.36|992.49|981.99|8
1653501260000|2022-05-25 17:54:20|992.82|982.32|992.79|982.29|992.86|982.36|992.75|982.25|11
1653501270000|2022-05-25 17:54:30|992.75|982.25|992.79|982.29|992.81|982.31|992.75|982.25|6
1653501280000|2022-05-25 17:54:40|992.75|982.25|992.81|982.31|992.81|982.31|992.75|982.25|3
1653501290000|2022-05-25 17:54:50|992.75|982.25|992.82|982.32|992.82|982.32|992.75|982.25|4
1653501300000|2022-05-25 17:55:00|992.85|982.35|992.75|982.25|992.85|982.35|992.75|982.25|8
1653501310000|2022-05-25 17:55:10|992.95|982.45|993.67|983.17|993.75|983.25|992.95|982.45|11
1653501320000|2022-05-25 17:55:20|993.59|983.09|993.59|983.09|993.59|983.09|993.4|982.9|10
1653501330000|2022-05-25 17:55:30|993.42|982.92|993.03|982.53|993.59|983.09|993.03|982.53|12
1653501340000|2022-05-25 17:55:40|993.02|982.52|992.21|981.71|993.1|982.6|992.21|981.71|14
1653501350000|2022-05-25 17:55:50|992.37|981.87|992.38|981.88|992.57|982.07|992.27|981.77|25
1653501360000|2022-05-25 17:56:00|992.32|981.82|992.37|981.87|992.85|982.35|992.28|981.78|17
1653501370000|2022-05-25 17:56:10|992.36|981.86|991.57|981.07|992.36|981.86|991.53|981.03|27
1653501380000|2022-05-25 17:56:20|991.56|981.06|991.59|981.09|991.68|981.18|991.5|981|27
1653501390000|2022-05-25 17:56:30|991.6|981.1|991|980.5|991.6|981.1|991|980.5|23
1653501400000|2022-05-25 17:56:40|990.99|980.49|991.87|981.37|991.87|981.37|990.97|980.47|20
1653501410000|2022-05-25 17:56:50|991.92|981.42|991.85|981.35|991.96|981.46|991.74|981.24|20
1653501420000|2022-05-25 17:57:00|991.91|981.41|991.73|981.23|991.91|981.41|991.73|981.23|7
1653501430000|2022-05-25 17:57:10|991.72|981.22|991.65|981.15|991.99|981.49|991.65|981.15|15
1653501440000|2022-05-25 17:57:20|991.56|981.06|991.76|981.26|991.76|981.26|991.52|981.02|15
1653501450000|2022-05-25 17:57:30|991.86|981.36|992.23|981.73|992.23|981.73|991.75|981.25|32
1653501460000|2022-05-25 17:57:40|992.24|981.74|992.31|981.81|992.31|981.81|992.24|981.74|9
1653501470000|2022-05-25 17:57:50|992.46|981.96|992.01|981.51|992.46|981.96|991.85|981.35|17
1653501480000|2022-05-25 17:58:00|992|981.5|992.02|981.52|992.09|981.59|991.92|981.42|10
1653501490000|2022-05-25 17:58:10|992.09|981.59|991.82|981.32|992.09|981.59|991.75|981.25|6
1653501500000|2022-05-25 17:58:20|991.79|981.29|991.83|981.33|991.83|981.33|991.79|981.29|6
1653501510000|2022-05-25 17:58:30|991.79|981.29|991.79|981.29|991.83|981.33|991.79|981.29|3
1653501520000|2022-05-25 17:58:40|991.89|981.39|992.1|981.6|992.14|981.64|991.88|981.38|16
1653501530000|2022-05-25 17:58:50|992.45|981.95|991.92|981.42|992.48|981.98|991.86|981.36|17
1653501540000|2022-05-25 17:59:00|991.93|981.43|992.79|982.29|992.9|982.4|991.86|981.36|23
1653501550000|2022-05-25 17:59:10|992.8|982.3|992.8|982.3|992.8|982.3|992.78|982.28|4
1653501560000|2022-05-25 17:59:20|992.81|982.31|993.83|983.33|993.86|983.36|992.81|982.31|22
1653501570000|2022-05-25 17:59:30|993.84|983.34|993|982.5|993.85|983.35|992.98|982.48|8
1653501580000|2022-05-25 17:59:40|992.93|982.43|992.88|982.38|992.93|982.43|992.79|982.29|13
1653501590000|2022-05-25 17:59:50|992.82|982.32|992.75|982.25|993.69|983.19|992.75|982.25|26
1653501600000|2022-05-25 18:00:00|992.6|982.1|991.55|981.05|993.03|982.53|991.47|980.97|30
1653501610000|2022-05-25 18:00:10|991.87|981.37|991.34|980.84|992.28|981.78|991.34|980.84|26
1653501620000|2022-05-25 18:00:20|991.33|980.83|994.05|983.55|994.05|983.55|991.3|980.8|30
1653501630000|2022-05-25 18:00:30|994.01|983.51|995.9|985.4|996.59|986.09|994.01|983.51|30
1653501640000|2022-05-25 18:00:40|996.02|985.52|994.75|984.25|996.02|985.52|994.74|984.24|27
1653501650000|2022-05-25 18:00:50|994.74|984.24|995.81|985.31|996.42|985.92|994.74|984.24|29
1653501660000|2022-05-25 18:01:00|995.25|984.75|993.89|983.39|995.25|984.75|993.89|983.39|37
1653501670000|2022-05-25 18:01:10|994.15|983.65|996.49|985.99|996.49|985.99|993.88|983.38|34
1653501680000|2022-05-25 18:01:20|996.46|985.96|995.24|984.74|996.78|986.28|995.12|984.62|36
1653501690000|2022-05-25 18:01:30|995.22|984.72|996.63|986.13|996.63|986.13|995.18|984.68|26
1653501700000|2022-05-25 18:01:40|996.62|986.12|996.88|986.38|997.02|986.52|996.62|986.12|20
1653501710000|2022-05-25 18:01:50|996.84|986.34|996.3|985.8|996.86|986.36|995.86|985.36|30
1653501720000|2022-05-25 18:02:00|996.29|985.79|997.08|986.58|997.55|987.05|996.29|985.79|32
1653501730000|2022-05-25 18:02:10|997.17|986.67|998.23|987.73|998.25|987.75|997.13|986.63|33
1653501740000|2022-05-25 18:02:20|998.2|987.7|999.58|989.08|999.58|989.08|998.15|987.65|27
1653501750000|2022-05-25 18:02:30|999.62|989.12|1000.75|990.25|1001.29|990.79|999.54|989.04|32
1653501760000|2022-05-25 18:02:40|1001.11|990.61|1001.75|991.25|1002.28|991.78|1001.11|990.61|30
1653501770000|2022-05-25 18:02:50|1001.78|991.28|1000.87|990.37|1001.78|991.28|1000.83|990.33|28
1653501780000|2022-05-25 18:03:00|1000.89|990.39|1000.53|990.03|1001.44|990.94|1000.53|990.03|34
1653501790000|2022-05-25 18:03:10|1000.77|990.27|999.57|989.07|1000.77|990.27|999.56|989.06|35
1653501800000|2022-05-25 18:03:20|999.59|989.09|998.83|988.33|999.62|989.12|998.8|988.3|33
1653501810000|2022-05-25 18:03:30|998.82|988.32|997.53|987.03|998.89|988.39|997.53|987.03|34
1653501820000|2022-05-25 18:03:40|997.52|987.02|994.97|984.47|997.6|987.1|994.94|984.44|34
1653501830000|2022-05-25 18:03:50|995.03|984.53|996.22|985.72|996.22|985.72|994.46|983.96|31
1653501840000|2022-05-25 18:04:00|996.35|985.85|995.77|985.27|996.54|986.04|995.75|985.25|29
1653501850000|2022-05-25 18:04:10|995.91|985.41|995.89|985.39|996.29|985.79|995.75|985.25|26
1653501860000|2022-05-25 18:04:20|996.5|986|997.65|987.15|997.81|987.31|996.5|986|35
1653501870000|2022-05-25 18:04:30|997.8|987.3|997.65|987.15|997.8|987.3|996.81|986.31|30
1653501880000|2022-05-25 18:04:40|997.7|987.2|997.71|987.21|997.75|987.25|997.64|987.14|24
1653501890000|2022-05-25 18:04:50|997.75|987.25|997.47|986.97|997.75|987.25|997.35|986.85|26
1653501900000|2022-05-25 18:05:00|997.48|986.98|999.32|988.82|999.32|988.82|997.48|986.98|22
1653501910000|2022-05-25 18:05:10|999.49|988.99|999.47|988.97|999.87|989.37|999.31|988.81|34
1653501920000|2022-05-25 18:05:20|999.36|988.86|997.9|987.4|999.36|988.86|997.9|987.4|33
1653501930000|2022-05-25 18:05:30|998.19|987.69|996.94|986.44|998.19|987.69|996.94|986.44|30
1653501940000|2022-05-25 18:05:40|997.27|986.77|995.85|985.35|997.27|986.77|995.62|985.12|34
1653501950000|2022-05-25 18:05:50|995.84|985.34|995.75|985.25|996.08|985.58|995.36|984.86|27
1653501960000|2022-05-25 18:06:00|995.77|985.27|996.13|985.63|997.01|986.51|995.77|985.27|32
1653501970000|2022-05-25 18:06:10|996.01|985.51|995.35|984.85|996.79|986.29|995.26|984.76|31
1653501980000|2022-05-25 18:06:20|995.26|984.76|993.93|983.43|995.36|984.86|993.74|983.24|35
1653501990000|2022-05-25 18:06:30|994.28|983.78|992.25|981.75|994.28|983.78|992.06|981.56|37
1653502000000|2022-05-25 18:06:40|992.16|981.66|990.83|980.33|992.2|981.7|990.54|980.04|30
1653502010000|2022-05-25 18:06:50|990.53|980.03|989.05|978.55|990.81|980.31|988.85|978.35|33
1653502020000|2022-05-25 18:07:00|989.09|978.59|987.57|977.07|989.09|978.59|987.57|977.07|36
1653502030000|2022-05-25 18:07:10|987.64|977.14|984.44|973.94|987.64|977.14|984.44|973.94|39
1653502040000|2022-05-25 18:07:20|984.22|973.72|985.26|974.76|985.27|974.77|983.14|972.64|33
1653502050000|2022-05-25 18:07:30|985.78|975.28|984.68|974.18|986.24|975.74|984.68|974.18|38
1653502060000|2022-05-25 18:07:40|984.67|974.17|985.02|974.52|985.02|974.52|984.36|973.86|33
1653502070000|2022-05-25 18:07:50|985.05|974.55|986.15|975.65|986.15|975.65|984.76|974.26|20
1653502080000|2022-05-25 18:08:00|986.21|975.71|986.56|976.06|986.73|976.23|985.47|974.97|33
1653502090000|2022-05-25 18:08:10|986.59|976.09|988.25|977.75|988.25|977.75|986.31|975.81|34
1653502100000|2022-05-25 18:08:20|988.51|978.01|989.75|979.25|990.2|979.7|988.46|977.96|26
1653502110000|2022-05-25 18:08:30|989.79|979.29|989.85|979.35|989.85|979.35|988.89|978.39|21
1653502120000|2022-05-25 18:08:40|989.95|979.45|989.78|979.28|991.1|980.6|989.57|979.07|32
1653502130000|2022-05-25 18:08:50|989.77|979.27|989.44|978.94|989.77|979.27|989.04|978.54|33
1653502140000|2022-05-25 18:09:00|989.35|978.85|988.52|978.02|989.39|978.89|988.49|977.99|34
1653502150000|2022-05-25 18:09:10|988.47|977.97|986.84|976.34|988.47|977.97|986.84|976.34|38
1653502160000|2022-05-25 18:09:20|986.91|976.41|986.85|976.35|986.99|976.49|986.66|976.16|31
1653502170000|2022-05-25 18:09:30|986.95|976.45|988.96|978.46|989|978.5|986.9|976.4|32
1653502180000|2022-05-25 18:09:40|988.95|978.45|989.93|979.43|989.94|979.44|988.75|978.25|32
1653502190000|2022-05-25 18:09:50|990.01|979.51|989.75|979.25|990.61|980.11|989.75|979.25|15
1653502200000|2022-05-25 18:10:00|989.83|979.33|990.5|980|990.5|980|989.83|979.33|11
1653502210000|2022-05-25 18:10:10|990.77|980.27|994.34|983.84|994.34|983.84|990.77|980.27|31
1653502220000|2022-05-25 18:10:20|994.38|983.88|996.05|985.55|996.22|985.72|994.38|983.88|32
1653502230000|2022-05-25 18:10:30|996.14|985.64|994.09|983.59|996.7|986.2|993.85|983.35|28
1653502240000|2022-05-25 18:10:40|993.97|983.47|992.8|982.3|993.98|983.48|991.75|981.25|28
1653502250000|2022-05-25 18:10:50|992.79|982.29|992.44|981.94|993.06|982.56|991.91|981.41|30
1653502260000|2022-05-25 18:11:00|992.41|981.91|991.77|981.27|992.41|981.91|991.52|981.02|30
1653502270000|2022-05-25 18:11:10|991.89|981.39|991.6|981.1|992.08|981.58|991.14|980.64|32
1653502280000|2022-05-25 18:11:20|991.47|980.97|991.28|980.78|991.72|981.22|990.94|980.44|35
1653502290000|2022-05-25 18:11:30|991.29|980.79|992.92|982.42|992.92|982.42|991.29|980.79|33
1653502300000|2022-05-25 18:11:40|992.93|982.43|993.65|983.15|993.65|983.15|992.75|982.25|28
1653502310000|2022-05-25 18:11:50|993.75|983.25|993.14|982.64|993.75|983.25|992.82|982.32|20
1653502320000|2022-05-25 18:12:00|992.7|982.2|991.23|980.73|992.7|982.2|991.07|980.57|32
1653502330000|2022-05-25 18:12:10|991.19|980.69|990.66|980.16|991.19|980.69|990.3|979.8|32
1653502340000|2022-05-25 18:12:20|990.68|980.18|991.65|981.15|991.77|981.27|990.68|980.18|25
1653502350000|2022-05-25 18:12:30|991.6|981.1|991.54|981.04|991.7|981.2|991.25|980.75|31
1653502360000|2022-05-25 18:12:40|991.52|981.02|990.53|980.03|991.52|981.02|990.49|979.99|37
1653502370000|2022-05-25 18:12:50|990.52|980.02|990.31|979.81|990.57|980.07|990.23|979.73|28
1653502380000|2022-05-25 18:13:00|990.32|979.82|991.63|981.13|991.63|981.13|990.3|979.8|32
1653502390000|2022-05-25 18:13:10|991.64|981.14|991.24|980.74|991.7|981.2|990.75|980.25|33
1653502400000|2022-05-25 18:13:20|990.88|980.38|993.13|982.63|993.13|982.63|990.88|980.38|35
1653502410000|2022-05-25 18:13:30|993.11|982.61|992.13|981.63|993.31|982.81|992.03|981.53|29
1653502420000|2022-05-25 18:13:40|991.88|981.38|991.51|981.01|991.89|981.39|991.45|980.95|26
1653502430000|2022-05-25 18:13:50|991.56|981.06|991.84|981.34|992.07|981.57|991.56|981.06|18
1653502440000|2022-05-25 18:14:00|991.88|981.38|993.06|982.56|993.06|982.56|991.87|981.37|30
1653502450000|2022-05-25 18:14:10|993|982.5|991.81|981.31|993.13|982.63|991.81|981.31|29
1653502460000|2022-05-25 18:14:20|991.67|981.17|991.69|981.19|991.77|981.27|990.86|980.36|36
1653502470000|2022-05-25 18:14:30|991.75|981.25|991.14|980.64|991.82|981.32|991.1|980.6|28
1653502480000|2022-05-25 18:14:40|991.1|980.6|990.76|980.26|991.48|980.98|990.65|980.15|34
1653502490000|2022-05-25 18:14:50|990.89|980.39|991.77|981.27|991.77|981.27|990.89|980.39|31
1653502500000|2022-05-25 18:15:00|991.8|981.3|991.56|981.06|991.84|981.34|991.14|980.64|22
1653502510000|2022-05-25 18:15:10|991.67|981.17|991.02|980.52|991.76|981.26|991.02|980.52|27
1653502520000|2022-05-25 18:15:20|991|980.5|990.73|980.23|991.14|980.64|990.53|980.03|33
1653502530000|2022-05-25 18:15:30|990.86|980.36|991.41|980.91|991.43|980.93|990.65|980.15|34
1653502540000|2022-05-25 18:15:40|991.62|981.12|992|981.5|992.88|982.38|991.55|981.05|36
1653502550000|2022-05-25 18:15:50|991.8|981.3|993.48|982.98|993.48|982.98|991.78|981.28|33
1653502560000|2022-05-25 18:16:00|993.49|982.99|993.37|982.87|993.82|983.32|993.31|982.81|34
1653502570000|2022-05-25 18:16:10|993.43|982.93|993.82|983.32|994.02|983.52|993.43|982.93|29
1653502580000|2022-05-25 18:16:20|993.84|983.34|994.68|984.18|994.72|984.22|993.83|983.33|32
1653502590000|2022-05-25 18:16:30|994.72|984.22|994.72|984.22|994.75|984.25|994.65|984.15|24
1653502600000|2022-05-25 18:16:40|994.68|984.18|994.8|984.3|994.97|984.47|994.32|983.82|20
1653502610000|2022-05-25 18:16:50|994.75|984.25|995.75|985.25|995.75|985.25|994.75|984.25|21
1653502620000|2022-05-25 18:17:00|995.76|985.26|994.85|984.35|996.51|986.01|994.85|984.35|21
1653502630000|2022-05-25 18:17:10|994.74|984.24|995.73|985.23|995.78|985.28|994.32|983.82|32
1653502640000|2022-05-25 18:17:20|995.77|985.27|995.88|985.38|996|985.5|995.27|984.77|25
1653502650000|2022-05-25 18:17:30|995.91|985.41|995.8|985.3|996.05|985.55|995.78|985.28|22
1653502660000|2022-05-25 18:17:40|995.77|985.27|995.89|985.39|996.06|985.56|995.23|984.73|22
1653502670000|2022-05-25 18:17:50|995.97|985.47|994.98|984.48|995.97|985.47|994.98|984.48|11
1653502680000|2022-05-25 18:18:00|995.03|984.53|995.24|984.74|995.78|985.28|995.03|984.53|28
1653502690000|2022-05-25 18:18:10|995.2|984.7|995.15|984.65|995.31|984.81|995.13|984.63|17
1653502700000|2022-05-25 18:18:20|995.05|984.55|994.91|984.41|995.07|984.57|994.75|984.25|20
1653502710000|2022-05-25 18:18:30|994.83|984.33|994.85|984.35|995.01|984.51|994.75|984.25|13
1653502720000|2022-05-25 18:18:40|994.9|984.4|994.75|984.25|995.75|985.25|994.75|984.25|26
1653502730000|2022-05-25 18:18:50|994.79|984.29|994.49|983.99|994.95|984.45|994.44|983.94|13
1653502740000|2022-05-25 18:19:00|994.59|984.09|994.45|983.95|994.66|984.16|994.44|983.94|14
1653502750000|2022-05-25 18:19:10|994.5|984|994.81|984.31|994.81|984.31|994.44|983.94|25
1653502760000|2022-05-25 18:19:20|994.82|984.32|994.34|983.84|994.83|984.33|994.18|983.68|23
1653502770000|2022-05-25 18:19:30|994.33|983.83|993.2|982.7|994.33|983.83|993.17|982.67|31
1653502780000|2022-05-25 18:19:40|993.17|982.67|993.33|982.83|993.65|983.15|993.17|982.67|25
1653502790000|2022-05-25 18:19:50|993.34|982.84|993.75|983.25|993.84|983.34|993.34|982.84|17
1653502800000|2022-05-25 18:20:00|993.77|983.27|993.26|982.76|993.88|983.38|993.15|982.65|20
1653502810000|2022-05-25 18:20:10|993.27|982.77|993.93|983.43|994.63|984.13|993.27|982.77|28
1653502820000|2022-05-25 18:20:20|993.79|983.29|993.84|983.34|993.93|983.43|993.79|983.29|14
1653502830000|2022-05-25 18:20:30|993.77|983.27|995.34|984.84|995.34|984.84|993.77|983.27|21
1653502840000|2022-05-25 18:20:40|995.75|985.25|995.75|985.25|995.75|985.25|995.51|985.01|18
1653502850000|2022-05-25 18:20:50|996.25|985.75|995.75|985.25|996.39|985.89|995.75|985.25|8
1653502860000|2022-05-25 18:21:00|995.73|985.23|995.75|985.25|995.75|985.25|995.73|985.23|3
1653502870000|2022-05-25 18:21:10|996.25|985.75|996.26|985.76|996.37|985.87|995.86|985.36|16
1653502880000|2022-05-25 18:21:20|996.37|985.87|996.31|985.81|996.45|985.95|996.17|985.67|12
1653502890000|2022-05-25 18:21:30|996.4|985.9|996.75|986.25|996.75|986.25|996.25|985.75|6
1653502900000|2022-05-25 18:21:40|996.77|986.27|996.75|986.25|996.82|986.32|996.75|986.25|13
1653502910000|2022-05-25 18:21:50|996.73|986.23|996.75|986.25|996.75|986.25|996.03|985.53|28
1653502920000|2022-05-25 18:22:00|997.25|986.75|997.35|986.85|997.35|986.85|997.25|986.75|2
1653502930000|2022-05-25 18:22:10|997.25|986.75|997.15|986.65|997.25|986.75|996.75|986.25|3
1653502940000|2022-05-25 18:22:20|997.25|986.75|996.81|986.31|997.25|986.75|996.75|986.25|13
1653502950000|2022-05-25 18:22:30|996.85|986.35|996.11|985.61|996.89|986.39|996.07|985.57|23
1653502960000|2022-05-25 18:22:40|996.1|985.6|996.39|985.89|996.39|985.89|996.07|985.57|20
1653502970000|2022-05-25 18:22:50|996.45|985.95|995.72|985.22|996.68|986.18|995.72|985.22|30
1653502980000|2022-05-25 18:23:00|995.86|985.36|995.01|984.51|995.86|985.36|994.79|984.29|29
1653502990000|2022-05-25 18:23:10|994.99|984.49|995.58|985.08|995.61|985.11|994.98|984.48|11
1653503000000|2022-05-25 18:23:20|995.59|985.09|995.25|984.75|995.71|985.21|994.95|984.45|12
1653503010000|2022-05-25 18:23:30|995.26|984.76|995.34|984.84|995.83|985.33|995.16|984.66|25
1653503020000|2022-05-25 18:23:40|995.33|984.83|995.31|984.81|995.53|985.03|995.14|984.64|25
1653503030000|2022-05-25 18:23:50|995.33|984.83|995.31|984.81|995.34|984.84|995.13|984.63|17
1653503040000|2022-05-25 18:24:00|995.32|984.82|995.75|985.25|995.88|985.38|995.3|984.8|17
1653503050000|2022-05-25 18:24:10|995.79|985.29|995.75|985.25|995.95|985.45|995.75|985.25|15
1653503060000|2022-05-25 18:24:20|995.78|985.28|995.53|985.03|995.95|985.45|995.53|985.03|8
1653503070000|2022-05-25 18:24:30|995.55|985.05|995.79|985.29|995.8|985.3|995.39|984.89|18
1653503080000|2022-05-25 18:24:40|995.8|985.3|995.82|985.32|995.83|985.33|995.75|985.25|9
1653503090000|2022-05-25 18:24:50|995.81|985.31|995.33|984.83|995.83|985.33|995.33|984.83|24
1653503100000|2022-05-25 18:25:00|995.34|984.84|995.45|984.95|995.52|985.02|995.34|984.84|20
1653503110000|2022-05-25 18:25:10|995.44|984.94|994.64|984.14|995.44|984.94|994.51|984.01|27
1653503120000|2022-05-25 18:25:20|994.65|984.15|995.24|984.74|995.33|984.83|994.64|984.14|31
1653503130000|2022-05-25 18:25:30|995.25|984.75|995.87|985.37|995.92|985.42|995.25|984.75|17
1653503140000|2022-05-25 18:25:40|995.75|985.25|996.16|985.66|996.8|986.3|995.75|985.25|23
1653503150000|2022-05-25 18:25:50|996.05|985.55|996.68|986.18|996.78|986.28|996.05|985.55|26
1653503160000|2022-05-25 18:26:00|996.64|986.14|995.75|985.25|996.75|986.25|995.75|985.25|15
1653503170000|2022-05-25 18:26:10|995.85|985.35|996.35|985.85|996.35|985.85|995.75|985.25|6
1653503180000|2022-05-25 18:26:20|996.39|985.89|997.09|986.59|997.47|986.97|996.39|985.89|27
1653503190000|2022-05-25 18:26:30|997.1|986.6|996.77|986.27|997.12|986.62|995.8|985.3|28
1653503200000|2022-05-25 18:26:40|996.78|986.28|997.52|987.02|997.75|987.25|996.75|986.25|31
1653503210000|2022-05-25 18:26:50|997.55|987.05|998.59|988.09|998.59|988.09|997.45|986.95|13
1653503220000|2022-05-25 18:27:00|998.61|988.11|998.61|988.11|998.61|988.11|998.59|988.09|3
1653503230000|2022-05-25 18:27:10|998.59|988.09|999.42|988.92|999.45|988.95|998.59|988.09|11
1653503240000|2022-05-25 18:27:20|999.69|989.19|999.75|989.25|999.8|989.3|999.69|989.19|5
1653503250000|2022-05-25 18:27:30|999.76|989.26|999.75|989.25|999.76|989.26|999.75|989.25|8
1653503260000|2022-05-25 18:27:40|999.76|989.26|999.75|989.25|999.76|989.26|999.75|989.25|2
1653503270000|2022-05-25 18:27:50|1000.1|989.6|1000.08|989.58|1000.38|989.88|999.82|989.32|15
1653503280000|2022-05-25 18:28:00|1000.58|990.08|1000.57|990.07|1000.61|990.11|999.73|989.23|17
1653503290000|2022-05-25 18:28:10|999.88|989.38|999.83|989.33|1000.64|990.14|999.75|989.25|25
1653503300000|2022-05-25 18:28:20|999.84|989.34|998.66|988.16|999.84|989.34|998.66|988.16|32
1653503310000|2022-05-25 18:28:30|998.65|988.15|998.63|988.13|998.78|988.28|998.49|987.99|26
1653503320000|2022-05-25 18:28:40|998.6|988.1|998.1|987.6|998.6|988.1|997.9|987.4|22
1653503330000|2022-05-25 18:28:50|998.03|987.53|997.87|987.37|998.31|987.81|997.86|987.36|25
1653503340000|2022-05-25 18:29:00|997.86|987.36|997.84|987.34|997.93|987.43|997.8|987.3|16
1653503350000|2022-05-25 18:29:10|997.85|987.35|998.74|988.24|998.74|988.24|997.85|987.35|21
1653503360000|2022-05-25 18:29:20|998.84|988.34|998.77|988.27|998.84|988.34|998.25|987.75|23
1653503370000|2022-05-25 18:29:30|998.84|988.34|998.75|988.25|998.84|988.34|998.29|987.79|12
1653503380000|2022-05-25 18:29:40|998.77|988.27|998.77|988.27|998.78|988.28|998.71|988.21|18
1653503390000|2022-05-25 18:29:50|998.76|988.26|998.91|988.41|998.96|988.46|998.75|988.25|9
1653503400000|2022-05-25 18:30:00|998.9|988.4|999.68|989.18|999.7|989.2|998.75|988.25|27
1653503410000|2022-05-25 18:30:10|999.67|989.17|999.72|989.22|999.72|989.22|999.65|989.15|21
1653503420000|2022-05-25 18:30:20|999.73|989.23|999.64|989.14|999.74|989.24|999.64|989.14|7
1653503430000|2022-05-25 18:30:30|999.73|989.23|998.8|988.3|999.87|989.37|998.8|988.3|19
1653503440000|2022-05-25 18:30:40|998.81|988.31|999.7|989.2|999.72|989.22|998.81|988.31|21
1653503450000|2022-05-25 18:30:50|999.67|989.17|999.1|988.6|999.71|989.21|999.04|988.54|17
1653503460000|2022-05-25 18:31:00|999.11|988.61|999.11|988.61|999.8|989.3|998.89|988.39|29
1653503470000|2022-05-25 18:31:10|998.96|988.46|1000.58|990.08|1000.58|990.08|998.96|988.46|26
1653503480000|2022-05-25 18:31:20|1000.77|990.27|999.9|989.4|1000.77|990.27|999.75|989.25|14
1653503490000|2022-05-25 18:31:30|999.92|989.42|1000.64|990.14|1000.64|990.14|999.92|989.42|6
1653503500000|2022-05-25 18:31:40|1000.61|990.11|1001.44|990.94|1001.44|990.94|1000.61|990.11|7
1653503510000|2022-05-25 18:31:50|1001.33|990.83|1001.33|990.83|1001.44|990.94|1001.33|990.83|5
1653503520000|2022-05-25 18:32:00|1001.51|991.01|1000.73|990.23|1001.75|991.25|1000.73|990.23|12
1653503530000|2022-05-25 18:32:10|1000.8|990.3|1000.17|989.67|1000.92|990.42|1000.17|989.67|25
1653503540000|2022-05-25 18:32:20|1000.11|989.61|999.68|989.18|1000.11|989.61|999.48|988.98|24
1653503550000|2022-05-25 18:32:30|999.67|989.17|999.65|989.15|999.83|989.33|999.5|989|16
1653503560000|2022-05-25 18:32:40|999.64|989.14|1000.1|989.6|1000.38|989.88|999.64|989.14|29
1653503570000|2022-05-25 18:32:50|1000.09|989.59|999.54|989.04|1000.09|989.59|999.54|989.04|19
1653503580000|2022-05-25 18:33:00|999.53|989.03|999.76|989.26|1000.44|989.94|999.37|988.87|26
1653503590000|2022-05-25 18:33:10|999.78|989.28|999.79|989.29|999.8|989.3|999.72|989.22|14
1653503600000|2022-05-25 18:33:20|999.78|989.28|1000.78|990.28|1000.83|990.33|999.75|989.25|30
1653503610000|2022-05-25 18:33:30|1000.75|990.25|1001.65|991.15|1001.65|991.15|1000.71|990.21|29
1653503620000|2022-05-25 18:33:40|1001.75|991.25|1001.75|991.25|1001.78|991.28|1001.55|991.05|5
1653503630000|2022-05-25 18:33:50|1001.66|991.16|1001.65|991.15|1001.66|991.16|1001.65|991.15|2
1653503640000|2022-05-25 18:34:00|1001.66|991.16|1001.75|991.25|1001.75|991.25|1001.66|991.16|2
1653503650000|2022-05-25 18:34:10|1001.81|991.31|1001.79|991.29|1001.81|991.31|1001.75|991.25|6
1653503660000|2022-05-25 18:34:20|1001.75|991.25|1001.75|991.25|1001.79|991.29|1001.75|991.25|9
1653503700000|2022-05-25 18:35:00|1001.65|991.15|1001.75|991.25|1001.79|991.29|1001.4|990.9|7
1653503710000|2022-05-25 18:35:10|1001.8|991.3|1001.79|991.29|1002.17|991.67|1001.75|991.25|12
1653503720000|2022-05-25 18:35:20|1001.75|991.25|1001.82|991.32|1002.02|991.52|1001.75|991.25|5
1653503750000|2022-05-25 18:35:50|1001.92|991.42|1001.82|991.32|1001.92|991.42|1001.82|991.32|2
1653503760000|2022-05-25 18:36:00|1002.25|991.75|1002.7|992.2|1002.81|992.31|1001.9|991.4|24
1653503770000|2022-05-25 18:36:10|1002.75|992.25|1002.86|992.36|1002.87|992.37|1002.68|992.18|21
1653503780000|2022-05-25 18:36:20|1002.9|992.4|1002.65|992.15|1003.01|992.51|1002.46|991.96|30
1653503790000|2022-05-25 18:36:30|1002.66|992.16|1002.24|991.74|1002.74|992.24|1001.95|991.45|26
1653503800000|2022-05-25 18:36:40|1002.13|991.63|1002.55|992.05|1002.55|992.05|1002.13|991.63|19
1653503810000|2022-05-25 18:36:50|1002.61|992.11|1001.82|991.32|1002.63|992.13|1001.57|991.07|25
1653503820000|2022-05-25 18:37:00|1001.81|991.31|1002.17|991.67|1002.29|991.79|1001.8|991.3|20
1653503830000|2022-05-25 18:37:10|1002.07|991.57|1001.86|991.36|1002.1|991.6|1001.84|991.34|21
1653503840000|2022-05-25 18:37:20|1001.87|991.37|1000.47|989.97|1001.87|991.37|1000.33|989.83|30
1653503850000|2022-05-25 18:37:30|1000.33|989.83|1001.66|991.16|1001.66|991.16|1000.11|989.61|31
1653503860000|2022-05-25 18:37:40|1001.68|991.18|1001.61|991.11|1001.85|991.35|1001.29|990.79|20
1653503870000|2022-05-25 18:37:50|1001.55|991.05|1000.72|990.22|1001.55|991.05|999.85|989.35|36
1653503880000|2022-05-25 18:38:00|1000.73|990.23|1000.75|990.25|1000.9|990.4|1000.46|989.96|25
1653503890000|2022-05-25 18:38:10|1000.78|990.28|1000.81|990.31|1000.9|990.4|1000.75|990.25|18
1653503900000|2022-05-25 18:38:20|1000.8|990.3|1000.29|989.79|1000.9|990.4|1000.21|989.71|26
1653503910000|2022-05-25 18:38:30|1000.28|989.78|999.62|989.12|1000.28|989.78|999.51|989.01|20
1653503920000|2022-05-25 18:38:40|999.53|989.03|999.96|989.46|1000.1|989.6|999.53|989.03|28
1653503930000|2022-05-25 18:38:50|999.94|989.44|998.87|988.37|999.94|989.44|998.75|988.25|23
1653503940000|2022-05-25 18:39:00|998.86|988.36|998.19|987.69|998.95|988.45|998.17|987.67|19
1653503950000|2022-05-25 18:39:10|998.2|987.7|998.6|988.1|998.69|988.19|998.18|987.68|20
1653503960000|2022-05-25 18:39:20|998.63|988.13|998.08|987.58|998.63|988.13|998.08|987.58|21
1653503970000|2022-05-25 18:39:30|998.1|987.6|997.9|987.4|998.18|987.68|997.9|987.4|23
1653503980000|2022-05-25 18:39:40|998.1|987.6|997.57|987.07|998.1|987.6|997.18|986.68|22
1653503990000|2022-05-25 18:39:50|997.53|987.03|997.05|986.55|997.56|987.06|997.05|986.55|17
1653504000000|2022-05-25 18:40:00|997.06|986.56|997.17|986.67|997.55|987.05|997.06|986.56|17
1653504010000|2022-05-25 18:40:10|997.15|986.65|997.78|987.28|997.78|987.28|997.05|986.55|24
1653504020000|2022-05-25 18:40:20|997.77|987.27|998.37|987.87|998.62|988.12|997.71|987.21|34
1653504030000|2022-05-25 18:40:30|998.57|988.07|998.68|988.18|998.8|988.3|998.31|987.81|31
1653504040000|2022-05-25 18:40:40|998.7|988.2|998.78|988.28|998.78|988.28|998.33|987.83|17
1653504050000|2022-05-25 18:40:50|998.77|988.27|998.75|988.25|998.82|988.32|998.75|988.25|17
1653504060000|2022-05-25 18:41:00|998.79|988.29|998.83|988.33|999.05|988.55|998.75|988.25|12
1653504070000|2022-05-25 18:41:10|998.84|988.34|999.96|989.46|999.99|989.49|998.75|988.25|15
1653504080000|2022-05-25 18:41:20|999.86|989.36|997.72|987.22|999.86|989.36|997.72|987.22|29
1653504090000|2022-05-25 18:41:30|997.61|987.11|997.62|987.12|997.63|987.13|997.24|986.74|30
1653504100000|2022-05-25 18:41:40|997.59|987.09|996.9|986.4|997.59|987.09|996.78|986.28|26
1653504110000|2022-05-25 18:41:50|996.87|986.37|997.77|987.27|997.85|987.35|996.76|986.26|30
1653504120000|2022-05-25 18:42:00|997.78|987.28|996.23|985.73|997.88|987.38|996.23|985.73|27
1653504130000|2022-05-25 18:42:10|996.26|985.76|996.75|986.25|996.95|986.45|996.16|985.66|30
1653504140000|2022-05-25 18:42:20|996.74|986.24|996.85|986.35|997.16|986.66|996.74|986.24|18
1653504150000|2022-05-25 18:42:30|996.79|986.29|997.75|987.25|997.75|987.25|996.75|986.25|29
1653504160000|2022-05-25 18:42:40|997.67|987.17|997.52|987.02|997.95|987.45|997.11|986.61|27
1653504170000|2022-05-25 18:42:50|997.44|986.94|997.71|987.21|997.75|987.25|997.39|986.89|28
1653504180000|2022-05-25 18:43:00|997.72|987.22|998.1|987.6|998.1|987.6|997.72|987.22|10
1653504190000|2022-05-25 18:43:10|998.61|988.11|998.81|988.31|999.13|988.63|998.61|988.11|14
1653504200000|2022-05-25 18:43:20|998.88|988.38|997.76|987.26|999.05|988.55|997.76|987.26|27
1653504210000|2022-05-25 18:43:30|997.75|987.25|996.87|986.37|997.83|987.33|996.85|986.35|28
1653504220000|2022-05-25 18:43:40|996.97|986.47|996.91|986.41|997.03|986.53|996.77|986.27|16
1653504230000|2022-05-25 18:43:50|996.92|986.42|997.08|986.58|997.74|987.24|996.92|986.42|27
1653504240000|2022-05-25 18:44:00|997.05|986.55|996.85|986.35|997.05|986.55|996.77|986.27|21
1653504250000|2022-05-25 18:44:10|996.82|986.32|996.86|986.36|997.19|986.69|996.75|986.25|28
1653504260000|2022-05-25 18:44:20|996.78|986.28|996.79|986.29|996.88|986.38|996.75|986.25|5
1653504270000|2022-05-25 18:44:30|996.75|986.25|996.75|986.25|996.79|986.29|996.75|986.25|5
1653504280000|2022-05-25 18:44:40|996.79|986.29|996.79|986.29|996.83|986.33|996.79|986.29|3
1653504290000|2022-05-25 18:44:50|996.83|986.33|995.92|985.42|996.83|986.33|995.8|985.3|14
1653504300000|2022-05-25 18:45:00|995.79|985.29|996.75|986.25|996.8|986.3|995.78|985.28|31
1653504310000|2022-05-25 18:45:10|996.8|986.3|996.75|986.25|996.8|986.3|996.33|985.83|15
1653504320000|2022-05-25 18:45:20|996.79|986.29|997.72|987.22|997.72|987.22|996.79|986.29|9
1653504330000|2022-05-25 18:45:30|997.74|987.24|997.71|987.21|997.75|987.25|996.75|986.25|20
1653504340000|2022-05-25 18:45:40|997.65|987.15|997.17|986.67|997.75|987.25|996.81|986.31|34
1653504350000|2022-05-25 18:45:50|997.2|986.7|996.98|986.48|997.32|986.82|996.95|986.45|16
1653504360000|2022-05-25 18:46:00|996.87|986.37|997.02|986.52|997.02|986.52|996.81|986.31|24
1653504370000|2022-05-25 18:46:10|996.98|986.48|997.03|986.53|997.03|986.53|996.98|986.48|8
1653504380000|2022-05-25 18:46:20|997.02|986.52|996.98|986.48|997.02|986.52|996.9|986.4|10
1653504390000|2022-05-25 18:46:30|997|986.5|996.97|986.47|997|986.5|996.96|986.46|5
1653504400000|2022-05-25 18:46:40|996.96|986.46|996.28|985.78|996.97|986.47|996.06|985.56|20
1653504410000|2022-05-25 18:46:50|996|985.5|996.09|985.59|996.28|985.78|995.95|985.45|18
1653504420000|2022-05-25 18:47:00|996.1|985.6|996.23|985.73|996.3|985.8|996.09|985.59|13
1653504430000|2022-05-25 18:47:10|996.24|985.74|996.29|985.79|996.3|985.8|996.23|985.73|9
1653504440000|2022-05-25 18:47:20|996.25|985.75|995.8|985.3|996.25|985.75|995.8|985.3|5
1653504450000|2022-05-25 18:47:30|996.03|985.53|995.87|985.37|996.29|985.79|995.8|985.3|18
1653504460000|2022-05-25 18:47:40|995.85|985.35|996.8|986.3|996.85|986.35|995.85|985.35|24
1653504470000|2022-05-25 18:47:50|996.85|986.35|996.75|986.25|997.2|986.7|996.75|986.25|15
1653504480000|2022-05-25 18:48:00|996.8|986.3|996.79|986.29|996.82|986.32|996.78|986.28|5
1653504490000|2022-05-25 18:48:10|996.78|986.28|996.75|986.25|996.94|986.44|996.75|986.25|11
1653504500000|2022-05-25 18:48:20|996.8|986.3|996.78|986.28|997.2|986.7|996.75|986.25|14
1653504510000|2022-05-25 18:48:30|996.79|986.29|996.78|986.28|996.79|986.29|996.78|986.28|2
1653504520000|2022-05-25 18:48:40|996.94|986.44|996.87|986.37|996.94|986.44|996.84|986.34|6
1653504530000|2022-05-25 18:48:50|996.86|986.36|996.75|986.25|996.86|986.36|996.38|985.88|15
1653504540000|2022-05-25 18:49:00|996.4|985.9|996.34|985.84|996.56|986.06|996.17|985.67|15
1653504550000|2022-05-25 18:49:10|996.35|985.85|996.75|986.25|996.83|986.33|996.35|985.85|15
1653504560000|2022-05-25 18:49:20|996.78|986.28|996.77|986.27|996.84|986.34|996.75|986.25|16
1653504570000|2022-05-25 18:49:30|996.75|986.25|996.28|985.78|996.75|986.25|996.17|985.67|24
1653504580000|2022-05-25 18:49:40|996.27|985.77|995.83|985.33|996.8|986.3|995.83|985.33|20
1653504590000|2022-05-25 18:49:50|995.81|985.31|994.86|984.36|995.83|985.33|994.84|984.34|28
1653504600000|2022-05-25 18:50:00|994.76|984.26|995.9|985.4|996.05|985.55|994.76|984.26|28
1653504610000|2022-05-25 18:50:10|996|985.5|996.81|986.31|997.27|986.77|995.81|985.31|29
1653504620000|2022-05-25 18:50:20|996.82|986.32|996.8|986.3|996.85|986.35|996.78|986.28|19
1653504630000|2022-05-25 18:50:30|996.81|986.31|996.57|986.07|996.81|986.31|996.56|986.06|18
1653504640000|2022-05-25 18:50:40|996.56|986.06|996.79|986.29|996.79|986.29|996.56|986.06|20
1653504650000|2022-05-25 18:50:50|996.77|986.27|997.49|986.99|997.49|986.99|996.72|986.22|32
1653504660000|2022-05-25 18:51:00|997.5|987|997.41|986.91|997.5|987|997.41|986.91|2
1653504670000|2022-05-25 18:51:10|997.53|987.03|998.02|987.52|998.44|987.94|997.53|987.03|17
1653504680000|2022-05-25 18:51:20|997.83|987.33|997.72|987.22|998.21|987.71|997.72|987.22|16
1653504690000|2022-05-25 18:51:30|997.76|987.26|996.99|986.49|997.76|987.26|996.97|986.47|19
1653504700000|2022-05-25 18:51:40|996.92|986.42|997.06|986.56|997.37|986.87|996.89|986.39|23
1653504710000|2022-05-25 18:51:50|997.04|986.54|997.03|986.53|997.04|986.54|997.03|986.53|2
1653504720000|2022-05-25 18:52:00|996.99|986.49|997.02|986.52|997.02|986.52|996.94|986.44|6
1653504730000|2022-05-25 18:52:10|996.85|986.35|996.75|986.25|996.85|986.35|996.51|986.01|5
1653504740000|2022-05-25 18:52:20|996.76|986.26|996.03|985.53|996.85|986.35|995.94|985.44|20
1653504750000|2022-05-25 18:52:30|995.97|985.47|996.12|985.62|996.16|985.66|995.84|985.34|19
1653504760000|2022-05-25 18:52:40|996.14|985.64|996.4|985.9|996.8|986.3|996.14|985.64|27
1653504770000|2022-05-25 18:52:50|996.08|985.58|996.82|986.32|996.85|986.35|995.75|985.25|35
1653504780000|2022-05-25 18:53:00|996.78|986.28|997.75|987.25|997.78|987.28|996.78|986.28|31
1653504790000|2022-05-25 18:53:10|997.77|987.27|998.19|987.69|998.19|987.69|997.75|987.25|26
1653504800000|2022-05-25 18:53:20|998.15|987.65|998.71|988.21|998.72|988.22|998.15|987.65|24
1653504810000|2022-05-25 18:53:30|998.48|987.98|997.75|987.25|998.75|988.25|997.75|987.25|13
1653504820000|2022-05-25 18:53:40|997.81|987.31|998.49|987.99|998.68|988.18|997.81|987.31|27
1653504830000|2022-05-25 18:53:50|998.41|987.91|997.75|987.25|998.47|987.97|997.75|987.25|17
1653504840000|2022-05-25 18:54:00|998.05|987.55|998.91|988.41|998.91|988.41|998.05|987.55|20
1653504850000|2022-05-25 18:54:10|998.82|988.32|999.55|989.05|999.55|989.05|998.82|988.32|21
1653504860000|2022-05-25 18:54:20|999.25|988.75|998.75|988.25|999.55|989.05|998.75|988.25|6
1653504870000|2022-05-25 18:54:30|999.12|988.62|999.15|988.65|999.47|988.97|998.75|988.25|14
1653504880000|2022-05-25 18:54:40|998.75|988.25|999.4|988.9|999.4|988.9|998.75|988.25|23
1653504890000|2022-05-25 18:54:50|999.42|988.92|998.8|988.3|999.6|989.1|998.75|988.25|17
1653504900000|2022-05-25 18:55:00|999.2|988.7|999.75|989.25|999.75|989.25|999.1|988.6|31
1653504910000|2022-05-25 18:55:10|999.87|989.37|999.75|989.25|999.87|989.37|999.75|989.25|4
1653504930000|2022-05-25 18:55:30|999.69|989.19|999.75|989.25|999.75|989.25|999.69|989.19|6
1653504940000|2022-05-25 18:55:40|1000.05|989.55|1000.68|990.18|1000.68|990.18|1000.01|989.51|12
1653504950000|2022-05-25 18:55:50|1000.61|990.11|1000.69|990.19|1000.71|990.21|1000.61|990.11|14
1653504960000|2022-05-25 18:56:00|1000.61|990.11|999.8|989.3|1000.7|990.2|999.79|989.29|23
1653504970000|2022-05-25 18:56:10|999.78|989.28|999.8|989.3|1000.22|989.72|999.77|989.27|18
1653504980000|2022-05-25 18:56:20|999.75|989.25|999.8|989.3|999.85|989.35|999.75|989.25|18
1653504990000|2022-05-25 18:56:30|999.75|989.25|999.8|989.3|999.83|989.33|999.75|989.25|5
1653505000000|2022-05-25 18:56:40|999.75|989.25|999.84|989.34|999.84|989.34|999.75|989.25|13
1653505010000|2022-05-25 18:56:50|999.75|989.25|1000.39|989.89|1000.39|989.89|999.75|989.25|13
1653505020000|2022-05-25 18:57:00|1000.29|989.79|1000.72|990.22|1000.72|990.22|999.82|989.32|14
1653505030000|2022-05-25 18:57:10|1000.74|990.24|1001.23|990.73|1001.23|990.73|1000.68|990.18|15
1653505040000|2022-05-25 18:57:20|1001.25|990.75|1000.76|990.26|1001.25|990.75|1000.66|990.16|23
1653505050000|2022-05-25 18:57:30|1000.75|990.25|1000.72|990.22|1000.8|990.3|1000.67|990.17|10
1653505060000|2022-05-25 18:57:40|1000.71|990.21|1000.41|989.91|1000.71|990.21|1000.05|989.55|18
1653505070000|2022-05-25 18:57:50|1000.42|989.92|1000.26|989.76|1000.67|990.17|1000.23|989.73|24
1653505080000|2022-05-25 18:58:00|1000.51|990.01|1000.59|990.09|1000.69|990.19|1000.15|989.65|29
1653505090000|2022-05-25 18:58:10|1000.25|989.75|1000.69|990.19|1000.69|990.19|1000.25|989.75|7
1653505100000|2022-05-25 18:58:20|1000.7|990.2|1000.73|990.23|1000.73|990.23|1000.7|990.2|2
1653505110000|2022-05-25 18:58:30|1000.74|990.24|1000.77|990.27|1000.77|990.27|1000.74|990.24|5
1653505120000|2022-05-25 18:58:40|1000.79|990.29|999.85|989.35|1000.79|990.29|999.85|989.35|17
1653505130000|2022-05-25 18:58:50|999.86|989.36|999.85|989.35|999.86|989.36|999.85|989.35|6
1653505140000|2022-05-25 18:59:00|999.95|989.45|999.98|989.48|1000.14|989.64|999.82|989.32|14
1653505150000|2022-05-25 18:59:10|999.96|989.46|999.94|989.44|999.97|989.47|999.83|989.33|10
1653505160000|2022-05-25 18:59:20|999.95|989.45|1000.27|989.77|1000.73|990.23|999.95|989.45|27
1653505170000|2022-05-25 18:59:30|1000.32|989.82|1000.79|990.29|1000.79|990.29|1000.22|989.72|21
1653505180000|2022-05-25 18:59:40|1000.25|989.75|1000.37|989.87|1000.49|989.99|999.92|989.42|17
1653505190000|2022-05-25 18:59:50|1000.47|989.97|1000.37|989.87|1000.47|989.97|1000.25|989.75|4
1653505200000|2022-05-25 19:00:00|1000.74|990.24|1000.38|989.88|1000.78|990.28|1000.38|989.88|6
1653505210000|2022-05-25 19:00:10|1000.47|989.97|1000.36|989.86|1000.47|989.97|999.75|989.25|25
1653505220000|2022-05-25 19:00:20|1000.72|990.22|1000.17|989.67|1000.75|990.25|999.65|989.15|23
1653505230000|2022-05-25 19:00:30|1000.22|989.72|1001.37|990.87|1001.37|990.87|1000.22|989.72|26
1653505240000|2022-05-25 19:00:40|1001.75|991.25|1002.2|991.7|1002.61|992.11|1001.67|991.17|34
1653505250000|2022-05-25 19:00:50|1001.85|991.35|1001.95|991.45|1001.95|991.45|1001.82|991.32|17
1653505260000|2022-05-25 19:01:00|1001.96|991.46|1001.94|991.44|1002.43|991.93|1001.87|991.37|18
1653505270000|2022-05-25 19:01:10|1001.91|991.41|1001.91|991.41|1001.91|991.41|1001.85|991.35|10
1653505280000|2022-05-25 19:01:20|1001.92|991.42|1001.91|991.41|1001.92|991.42|1001.85|991.35|9
1653505290000|2022-05-25 19:01:30|1001.88|991.38|1002|991.5|1002.43|991.93|1001.88|991.38|15
1653505300000|2022-05-25 19:01:40|1002.01|991.51|1001.81|991.31|1002.01|991.51|1001.81|991.31|13
1653505310000|2022-05-25 19:01:50|1001.82|991.32|1001.9|991.4|1001.9|991.4|1001.75|991.25|15
1653505320000|2022-05-25 19:02:00|1001.81|991.31|1002.37|991.87|1002.37|991.87|1001.79|991.29|20
1653505330000|2022-05-25 19:02:10|1002.75|992.25|1002.38|991.88|1002.79|992.29|1002.37|991.87|14
1653505340000|2022-05-25 19:02:20|1002.47|991.97|1002.38|991.88|1002.47|991.97|1001.75|991.25|11
1653505350000|2022-05-25 19:02:30|1002.75|992.25|1002.68|992.18|1002.75|992.25|1002.66|992.16|5
1653505360000|2022-05-25 19:02:40|1002.47|991.97|1002.44|991.94|1002.79|992.29|1002.4|991.9|30
1653505370000|2022-05-25 19:02:50|1002.76|992.26|1002.78|992.28|1002.79|992.29|1002.48|991.98|13
1653505380000|2022-05-25 19:03:00|1002.77|992.27|1002.83|992.33|1003.12|992.62|1002.75|992.25|29
1653505390000|2022-05-25 19:03:10|1002.93|992.43|1002.81|992.31|1003.03|992.53|1002.73|992.23|17
1653505400000|2022-05-25 19:03:20|1002.82|992.32|1003.77|993.27|1003.83|993.33|1002.76|992.26|33
1653505410000|2022-05-25 19:03:30|1003.79|993.29|1003.88|993.38|1004.17|993.67|1003.75|993.25|26
1653505420000|2022-05-25 19:03:40|1004.03|993.53|1003.99|993.49|1004.08|993.58|1003.96|993.46|7
1653505430000|2022-05-25 19:03:50|1004.14|993.64|1003.99|993.49|1004.14|993.64|1003.95|993.45|12
1653505440000|2022-05-25 19:04:00|1004.04|993.54|1004|993.5|1004.2|993.7|1004|993.5|13
1653505450000|2022-05-25 19:04:10|1003.96|993.46|1003.88|993.38|1004.05|993.55|1003.86|993.36|10
1653505460000|2022-05-25 19:04:20|1003.86|993.36|1004.99|994.49|1004.99|994.49|1003.85|993.35|14
1653505470000|2022-05-25 19:04:30|1004.96|994.46|1004.71|994.21|1005.25|994.75|1004.69|994.19|17
1653505480000|2022-05-25 19:04:40|1004.92|994.42|1005.54|995.04|1005.55|995.05|1004.92|994.42|8
1653505490000|2022-05-25 19:04:50|1005.25|994.75|1004.8|994.3|1005.25|994.75|1004.66|994.16|20
1653505500000|2022-05-25 19:05:00|1004.75|994.25|1004.76|994.26|1005.2|994.7|1004.75|994.25|18
1653505510000|2022-05-25 19:05:10|1004.75|994.25|1004.84|994.34|1004.84|994.34|1004.37|993.87|26
1653505520000|2022-05-25 19:05:20|1004.77|994.27|1004.53|994.03|1004.9|994.4|1004.03|993.53|21
1653505530000|2022-05-25 19:05:30|1004.09|993.59|1004.07|993.57|1004.09|993.59|1003.87|993.37|17
1653505540000|2022-05-25 19:05:40|1004.05|993.55|1003.71|993.21|1004.18|993.68|1003.38|992.88|28
1653505550000|2022-05-25 19:05:50|1003.82|993.32|1003.76|993.26|1003.91|993.41|1003.53|993.03|29
1653505560000|2022-05-25 19:06:00|1003.75|993.25|1002.79|992.29|1003.76|993.26|1002.75|992.25|25
1653505570000|2022-05-25 19:06:10|1002.82|992.32|1002.87|992.37|1002.87|992.37|1002.75|992.25|14
1653505580000|2022-05-25 19:06:20|1002.92|992.42|1002.86|992.36|1003.04|992.54|1002.81|992.31|12
1653505590000|2022-05-25 19:06:30|1003.14|992.64|1002.88|992.38|1003.14|992.64|1002.82|992.32|10
1653505600000|2022-05-25 19:06:40|1002.84|992.34|1002.8|992.3|1002.9|992.4|1002.75|992.25|9
1653505610000|2022-05-25 19:06:50|1002.75|992.25|1003.51|993.01|1003.55|993.05|1002.75|992.25|10
1653505620000|2022-05-25 19:07:00|1003.53|993.03|1003.8|993.3|1003.83|993.33|1003.53|993.03|19
1653505630000|2022-05-25 19:07:10|1003.79|993.29|1003.01|992.51|1003.79|993.29|1003.01|992.51|17
1653505640000|2022-05-25 19:07:20|1002.99|992.49|1002.32|991.82|1002.99|992.49|1002.27|991.77|23
1653505650000|2022-05-25 19:07:30|1002.4|991.9|1002.78|992.28|1002.78|992.28|1002.3|991.8|21
1653505660000|2022-05-25 19:07:40|1002.81|992.31|1003.13|992.63|1003.3|992.8|1002.81|992.31|23
1653505670000|2022-05-25 19:07:50|1003.14|992.64|1003.31|992.81|1003.31|992.81|1003.1|992.6|15
1653505680000|2022-05-25 19:08:00|1003.44|992.94|1003.05|992.55|1003.75|993.25|1002.95|992.45|25
1653505690000|2022-05-25 19:08:10|1002.85|992.35|1002.81|992.31|1003.27|992.77|1002.81|992.31|19
1653505700000|2022-05-25 19:08:20|1002.87|992.37|1003.76|993.26|1003.76|993.26|1002.81|992.31|15
1653505710000|2022-05-25 19:08:30|1003.73|993.23|1003.71|993.21|1003.77|993.27|1003.71|993.21|10
1653505720000|2022-05-25 19:08:40|1003.79|993.29|1003.85|993.35|1003.93|993.43|1003.71|993.21|12
1653505730000|2022-05-25 19:08:50|1003.75|993.25|1003.38|992.88|1003.85|993.35|1003.38|992.88|10
1653505740000|2022-05-25 19:09:00|1003.64|993.14|1003.9|993.4|1004.26|993.76|1003.51|993.01|23
1653505750000|2022-05-25 19:09:10|1003.98|993.48|1003.79|993.29|1004.01|993.51|1003.75|993.25|7
1653505760000|2022-05-25 19:09:20|1003.8|993.3|1003.97|993.47|1004.37|993.87|1003.75|993.25|26
1653505770000|2022-05-25 19:09:30|1004.13|993.63|1004.75|994.25|1005.14|994.64|1003.97|993.47|20
1653505780000|2022-05-25 19:09:40|1004.82|994.32|1005.65|995.15|1005.65|995.15|1004.75|994.25|14
1653505790000|2022-05-25 19:09:50|1005.71|995.21|1005.92|995.42|1006|995.5|1005.71|995.21|10
1653505800000|2022-05-25 19:10:00|1005.83|995.33|1005.83|995.33|1005.89|995.39|1005.71|995.21|24
1653505810000|2022-05-25 19:10:10|1005.82|995.32|1005.82|995.32|1005.86|995.36|1005.82|995.32|9
1653505820000|2022-05-25 19:10:20|1005.81|995.31|1005.77|995.27|1005.81|995.31|1005.77|995.27|6
1653505830000|2022-05-25 19:10:30|1005.78|995.28|1005.76|995.26|1005.78|995.28|1005.7|995.2|6
1653505840000|2022-05-25 19:10:40|1005.77|995.27|1006.85|996.35|1006.86|996.36|1005.77|995.27|21
1653505850000|2022-05-25 19:10:50|1006.83|996.33|1007.48|996.98|1007.48|996.98|1006.82|996.32|19
1653505860000|2022-05-25 19:11:00|1007.63|997.13|1007.69|997.19|1007.78|997.28|1007.63|997.13|8
1653505870000|2022-05-25 19:11:10|1007.47|996.97|1006.79|996.29|1007.47|996.97|1006.79|996.29|9
1653505880000|2022-05-25 19:11:20|1006.81|996.31|1006.81|996.31|1006.85|996.35|1006.81|996.31|5
1653505890000|2022-05-25 19:11:30|1006.85|996.35|1006.9|996.4|1006.95|996.45|1006.75|996.25|11
1653505900000|2022-05-25 19:11:40|1006.89|996.39|1006.94|996.44|1006.94|996.44|1006.89|996.39|2
1653505910000|2022-05-25 19:11:50|1006.93|996.43|1006.87|996.37|1006.94|996.44|1006.71|996.21|8
1653505920000|2022-05-25 19:12:00|1006.75|996.25|1006.5|996|1006.87|996.37|1006.5|996|8
1653505930000|2022-05-25 19:12:10|1006.87|996.37|1006.54|996.04|1006.87|996.37|1006.54|996.04|6
1653505940000|2022-05-25 19:12:20|1006.87|996.37|1007.09|996.59|1007.34|996.84|1006.83|996.33|18
1653505950000|2022-05-25 19:12:30|1007.07|996.57|1007.28|996.78|1007.28|996.78|1006.98|996.48|8
1653505960000|2022-05-25 19:12:40|1007.16|996.66|1006.82|996.32|1007.28|996.78|1006.61|996.11|22
1653505970000|2022-05-25 19:12:50|1006.78|996.28|1006.48|995.98|1006.89|996.39|1006.48|995.98|7
1653505980000|2022-05-25 19:13:00|1006.6|996.1|1006.75|996.25|1006.81|996.31|1006.37|995.87|11
1653505990000|2022-05-25 19:13:10|1006.78|996.28|1006.4|995.9|1006.78|996.28|1006.4|995.9|11
1653506000000|2022-05-25 19:13:20|1006.39|995.89|1006.69|996.19|1006.69|996.19|1006.25|995.75|20
1653506010000|2022-05-25 19:13:30|1006.66|996.16|1006.9|996.4|1007.15|996.65|1006.66|996.16|21
1653506020000|2022-05-25 19:13:40|1006.95|996.45|1006.95|996.45|1007|996.5|1006.95|996.45|5
1653506030000|2022-05-25 19:13:50|1007.3|996.8|1006.85|996.35|1007.41|996.91|1006.85|996.35|5
1653506040000|2022-05-25 19:14:00|1006.75|996.25|1006.75|996.25|1006.75|996.25|1006.75|996.25|1
1653506050000|2022-05-25 19:14:10|1006.85|996.35|1006.85|996.35|1006.85|996.35|1006.85|996.35|1
1653506060000|2022-05-25 19:14:20|1007.1|996.6|1007.49|996.99|1007.49|996.99|1007|996.5|6
1653506070000|2022-05-25 19:14:30|1007.5|997|1007.75|997.25|1007.75|997.25|1007.1|996.6|15
1653506080000|2022-05-25 19:14:40|1007.68|997.18|1006.46|995.96|1007.68|997.18|1006.46|995.96|21
1653506090000|2022-05-25 19:14:50|1006.45|995.95|1006.02|995.52|1006.5|996|1005.65|995.15|28
1653506100000|2022-05-25 19:15:00|1006.05|995.55|1005.1|994.6|1006.38|995.88|1005.1|994.6|24
1653506110000|2022-05-25 19:15:10|1005.11|994.61|1003.86|993.36|1005.11|994.61|1003.4|992.9|28
1653506120000|2022-05-25 19:15:20|1003.78|993.28|1003.27|992.77|1003.86|993.36|1003.21|992.71|15
1653506130000|2022-05-25 19:15:30|1003.26|992.76|1002.75|992.25|1003.3|992.8|1002.75|992.25|31
1653506140000|2022-05-25 19:15:40|1002.71|992.21|1002.96|992.46|1003.21|992.71|1002.64|992.14|28
1653506150000|2022-05-25 19:15:50|1003|992.5|1002.06|991.56|1003.35|992.85|1001.85|991.35|28
1653506160000|2022-05-25 19:16:00|1001.85|991.35|1002.75|992.25|1002.75|992.25|1001.8|991.3|21
1653506170000|2022-05-25 19:16:10|1003.05|992.55|1002.59|992.09|1003.05|992.55|1002.59|992.09|2
1653506180000|2022-05-25 19:16:20|1003.13|992.63|1003.65|993.15|1003.67|993.17|1002.82|992.32|27
1653506190000|2022-05-25 19:16:30|1003.01|992.51|1002.73|992.23|1003.01|992.51|1002.73|992.23|20
1653506200000|2022-05-25 19:16:40|1002.75|992.25|1002.79|992.29|1002.79|992.29|1002.75|992.25|9
1653506210000|2022-05-25 19:16:50|1002.78|992.28|1003.04|992.54|1003.04|992.54|1002.75|992.25|15
1653506220000|2022-05-25 19:17:00|1002.99|992.49|1002.78|992.28|1003.02|992.52|1002.72|992.22|22
1653506230000|2022-05-25 19:17:10|1002.84|992.34|1002.79|992.29|1002.84|992.34|1002.75|992.25|10
1653506240000|2022-05-25 19:17:20|1002.75|992.25|1001.9|991.4|1002.81|992.31|1001.9|991.4|23
1653506250000|2022-05-25 19:17:30|1001.98|991.48|1001.93|991.43|1002.31|991.81|1001.75|991.25|10
1653506260000|2022-05-25 19:17:40|1001.84|991.34|1001.27|990.77|1001.86|991.36|1000.92|990.42|21
1653506270000|2022-05-25 19:17:50|1001.4|990.9|1001.1|990.6|1001.4|990.9|1000.91|990.41|9
1653506280000|2022-05-25 19:18:00|1001.09|990.59|1000.93|990.43|1001.18|990.68|1000.93|990.43|26
1653506290000|2022-05-25 19:18:10|1001.16|990.66|1000.91|990.41|1001.17|990.67|1000.91|990.41|19
1653506300000|2022-05-25 19:18:20|1000.92|990.42|1000.75|990.25|1000.92|990.42|1000.71|990.21|16
1653506310000|2022-05-25 19:18:30|1000.6|990.1|1000.75|990.25|1000.79|990.29|1000.6|990.1|15
1653506320000|2022-05-25 19:18:40|1000.86|990.36|1001.65|991.15|1001.78|991.28|1000.86|990.36|14
1653506330000|2022-05-25 19:18:50|1001.54|991.04|1001.54|991.04|1001.54|991.04|1001.12|990.62|19
1653506340000|2022-05-25 19:19:00|1001.61|991.11|1000.87|990.37|1001.61|991.11|1000.75|990.25|21
1653506350000|2022-05-25 19:19:10|1000.8|990.3|1000.75|990.25|1000.93|990.43|1000.75|990.25|15
1653506360000|2022-05-25 19:19:20|1000.77|990.27|1000.9|990.4|1000.95|990.45|1000.77|990.27|13
1653506370000|2022-05-25 19:19:30|1000.84|990.34|1000.75|990.25|1000.84|990.34|1000.75|990.25|2
1653506380000|2022-05-25 19:19:40|1000.79|990.29|1000.79|990.29|1000.79|990.29|1000.79|990.29|1
1653506390000|2022-05-25 19:19:50|1000.75|990.25|1000.79|990.29|1000.79|990.29|1000.43|989.93|9
1653506400000|2022-05-25 19:20:00|1000.77|990.27|1001.19|990.69|1001.19|990.69|1000.39|989.89|18
1653506410000|2022-05-25 19:20:10|1001.26|990.76|1001.4|990.9|1001.72|991.22|1001.12|990.62|30
1653506420000|2022-05-25 19:20:20|1001.39|990.89|1001.37|990.87|1001.64|991.14|1000.98|990.48|23
1653506430000|2022-05-25 19:20:30|1001.28|990.78|1001.32|990.82|1001.32|990.82|1000.94|990.44|25
1653506440000|2022-05-25 19:20:40|1001.33|990.83|1001.49|990.99|1001.81|991.31|1001.32|990.82|22
1653506450000|2022-05-25 19:20:50|1001.75|991.25|1001.19|990.69|1002.13|991.63|1001.17|990.67|32
1653506460000|2022-05-25 19:21:00|1001.46|990.96|1001.74|991.24|1001.81|991.31|1001.15|990.65|22
1653506470000|2022-05-25 19:21:10|1001.78|991.28|1002.95|992.45|1003|992.5|1001.78|991.28|17
1653506480000|2022-05-25 19:21:20|1002.96|992.46|1002.34|991.84|1003.1|992.6|1002.34|991.84|19
1653506490000|2022-05-25 19:21:30|1002.33|991.83|1002.24|991.74|1002.33|991.83|1002.17|991.67|8
1653506500000|2022-05-25 19:21:40|1002.22|991.72|1002.25|991.75|1002.3|991.8|1002.14|991.64|10
1653506510000|2022-05-25 19:21:50|1002.4|991.9|1002.5|992|1002.5|992|1002.25|991.75|16
1653506520000|2022-05-25 19:22:00|1002.34|991.84|1002.34|991.84|1002.5|992|1002.29|991.79|16
1653506530000|2022-05-25 19:22:10|1002.38|991.88|1002.28|991.78|1002.43|991.93|1002.24|991.74|20
1653506540000|2022-05-25 19:22:20|1002.4|991.9|1002.04|991.54|1002.4|991.9|1001.75|991.25|10
1653506550000|2022-05-25 19:22:30|1001.91|991.41|1001.88|991.38|1001.91|991.41|1001.88|991.38|5
1653506560000|2022-05-25 19:22:40|1001.84|991.34|1001.45|990.95|1001.84|991.34|1001.17|990.67|14
1653506570000|2022-05-25 19:22:50|1001.54|991.04|1001.39|990.89|1001.76|991.26|1000.97|990.47|24
1653506580000|2022-05-25 19:23:00|1001.42|990.92|1001.86|991.36|1001.86|991.36|1001.41|990.91|19
1653506590000|2022-05-25 19:23:10|1001.79|991.29|1001.72|991.22|1001.8|991.3|1001.72|991.22|13
1653506600000|2022-05-25 19:23:20|1001.71|991.21|1001.74|991.24|1001.78|991.28|1001.71|991.21|15
1653506610000|2022-05-25 19:23:30|1001.75|991.25|1001.77|991.27|1001.77|991.27|1001.74|991.24|5
1653506620000|2022-05-25 19:23:40|1001.76|991.26|1001.81|991.31|1001.81|991.31|1001.76|991.26|4
1653506630000|2022-05-25 19:23:50|1001.65|991.15|1001.75|991.25|1001.78|991.28|1001.35|990.85|16
1653506640000|2022-05-25 19:24:00|1001.76|991.26|1001.37|990.87|1001.76|991.26|1001.37|990.87|12
1653506650000|2022-05-25 19:24:10|1001.42|990.92|1001.42|990.92|1001.72|991.22|1001.3|990.8|12
1653506660000|2022-05-25 19:24:20|1001.7|991.2|1001.84|991.34|1001.87|991.37|1001.7|991.2|9
1653506670000|2022-05-25 19:24:30|1001.83|991.33|1002.1|991.6|1002.38|991.88|1001.76|991.26|23
1653506680000|2022-05-25 19:24:40|1002.25|991.75|1002.27|991.77|1002.43|991.93|1002.07|991.57|13
1653506690000|2022-05-25 19:24:50|1002.26|991.76|1002.76|992.26|1002.76|992.26|1002.25|991.75|13
1653506700000|2022-05-25 19:25:00|1002.8|992.3|1002.22|991.72|1002.8|992.3|1002.22|991.72|6
1653506710000|2022-05-25 19:25:10|1002.18|991.68|1001.95|991.45|1002.18|991.68|1001.8|991.3|18
1653506720000|2022-05-25 19:25:20|1001.94|991.44|1001.99|991.49|1002.1|991.6|1001.9|991.4|19
1653506730000|2022-05-25 19:25:30|1002|991.5|1002.83|992.33|1002.85|992.35|1002|991.5|19
1653506740000|2022-05-25 19:25:40|1002.81|992.31|1002.83|992.33|1002.83|992.33|1002.81|992.31|4
1653506750000|2022-05-25 19:25:50|1002.84|992.34|1002.95|992.45|1002.95|992.45|1002.75|992.25|13
1653506760000|2022-05-25 19:26:00|1002.96|992.46|1002.81|992.31|1003.15|992.65|1002.81|992.31|18
1653506770000|2022-05-25 19:26:10|1002.87|992.37|1003.75|993.25|1003.84|993.34|1002.87|992.37|19
1653506780000|2022-05-25 19:26:20|1003.84|993.34|1003.81|993.31|1003.84|993.34|1003.29|992.79|16
1653506790000|2022-05-25 19:26:30|1003.82|993.32|1003.8|993.3|1003.86|993.36|1003.66|993.16|7
1653506800000|2022-05-25 19:26:40|1003.84|993.34|1003.29|992.79|1003.85|993.35|1003.25|992.75|11
1653506810000|2022-05-25 19:26:50|1003.27|992.77|1003.75|993.25|1003.75|993.25|1003.15|992.65|6
1653506820000|2022-05-25 19:27:00|1003.76|993.26|1003.65|993.15|1003.81|993.31|1003.36|992.86|13
1653506830000|2022-05-25 19:27:10|1003.69|993.19|1003.76|993.26|1003.76|993.26|1003.21|992.71|11
1653506840000|2022-05-25 19:27:20|1003.78|993.28|1003.1|992.6|1003.78|993.28|1003.1|992.6|17
1653506850000|2022-05-25 19:27:30|1003.43|992.93|1003.76|993.26|1003.78|993.28|1003.2|992.7|16
1653506860000|2022-05-25 19:27:40|1003.73|993.23|1003.75|993.25|1003.75|993.25|1003.73|993.23|2
1653506870000|2022-05-25 19:27:50|1003.78|993.28|1003.78|993.28|1003.78|993.28|1003.77|993.27|3
1653506880000|2022-05-25 19:28:00|1003.77|993.27|1003.83|993.33|1003.86|993.36|1003.76|993.26|17
1653506890000|2022-05-25 19:28:10|1003.85|993.35|1003.83|993.33|1003.96|993.46|1003.83|993.33|22
1653506900000|2022-05-25 19:28:20|1003.88|993.38|1003.82|993.32|1003.96|993.46|1003.75|993.25|13
1653506910000|2022-05-25 19:28:30|1003.81|993.31|1003.75|993.25|1003.81|993.31|1003.74|993.24|8
1653506920000|2022-05-25 19:28:40|1003.83|993.33|1003.81|993.31|1003.95|993.45|1003.78|993.28|17
1653506930000|2022-05-25 19:28:50|1003.73|993.23|1003.89|993.39|1003.89|993.39|1003.1|992.6|28
1653506940000|2022-05-25 19:29:00|1004.09|993.59|1003.77|993.27|1004.09|993.59|1003.75|993.25|16
1653506950000|2022-05-25 19:29:10|1003.79|993.29|1003.75|993.25|1004.23|993.73|1003.75|993.25|23
1653506960000|2022-05-25 19:29:20|1003.79|993.29|1003.78|993.28|1003.81|993.31|1003.26|992.76|16
1653506970000|2022-05-25 19:29:30|1003.81|993.31|1003.27|992.77|1003.81|993.31|1003.2|992.7|18
1653506980000|2022-05-25 19:29:40|1003.26|992.76|1003.33|992.83|1003.37|992.87|1003.22|992.72|19
1653506990000|2022-05-25 19:29:50|1003.32|992.82|1003.31|992.81|1003.37|992.87|1003.29|992.79|18
1653507000000|2022-05-25 19:30:00|1003.35|992.85|1003.77|993.27|1003.8|993.3|1003.26|992.76|20
1653507010000|2022-05-25 19:30:10|1003.79|993.29|1003.88|993.38|1003.88|993.38|1003.59|993.09|16
1653507020000|2022-05-25 19:30:20|1003.77|993.27|1003.5|993|1003.91|993.41|1003.5|993|14
1653507030000|2022-05-25 19:30:30|1003.52|993.02|1002.85|992.35|1003.52|993.02|1002.79|992.29|26
1653507040000|2022-05-25 19:30:40|1002.84|992.34|1002.79|992.29|1003.23|992.73|1002.79|992.29|18
1653507050000|2022-05-25 19:30:50|1002.75|992.25|1002.1|991.6|1002.87|992.37|1002.03|991.53|21
1653507060000|2022-05-25 19:31:00|1002.03|991.53|1002.64|992.14|1002.66|992.16|1001.83|991.33|18
1653507070000|2022-05-25 19:31:10|1002.75|992.25|1002.47|991.97|1002.75|992.25|1002.16|991.66|18
1653507080000|2022-05-25 19:31:20|1002.46|991.96|1002.1|991.6|1002.47|991.97|1001.96|991.46|25
1653507090000|2022-05-25 19:31:30|1002.09|991.59|1002.14|991.64|1002.24|991.74|1002.03|991.53|13
1653507100000|2022-05-25 19:31:40|1002.13|991.63|1002.43|991.93|1002.58|992.08|1001.93|991.43|26
1653507110000|2022-05-25 19:31:50|1002.36|991.86|1002.35|991.85|1002.52|992.02|1001.95|991.45|26
1653507120000|2022-05-25 19:32:00|1002.36|991.86|1002.01|991.51|1002.37|991.87|1002.01|991.51|14
1653507130000|2022-05-25 19:32:10|1002.12|991.62|1001.94|991.44|1002.12|991.62|1001.91|991.41|13
1653507140000|2022-05-25 19:32:20|1001.93|991.43|1001.3|990.8|1001.94|991.44|1000.91|990.41|15
1653507150000|2022-05-25 19:32:30|1001.29|990.79|1001.55|991.05|1001.58|991.08|1001.26|990.76|13
1653507160000|2022-05-25 19:32:40|1001.7|991.2|1001.42|990.92|1001.7|991.2|1001.33|990.83|8
1653507170000|2022-05-25 19:32:50|1001.41|990.91|1000.55|990.05|1001.41|990.91|1000.51|990.01|20
1653507180000|2022-05-25 19:33:00|1000.54|990.04|1000.54|990.04|1000.65|990.15|1000.5|990|13
1653507190000|2022-05-25 19:33:10|1000.53|990.03|1000.77|990.27|1000.79|990.29|1000.51|990.01|22
1653507200000|2022-05-25 19:33:20|1000.75|990.25|1000.96|990.46|1001.04|990.54|1000.74|990.24|19
1653507210000|2022-05-25 19:33:30|1000.82|990.32|1000.78|990.28|1001.79|991.29|1000.78|990.28|18
1653507220000|2022-05-25 19:33:40|1000.93|990.43|1000.96|990.46|1001.76|991.26|1000.83|990.33|18
1653507230000|2022-05-25 19:33:50|1000.89|990.39|1001.24|990.74|1001.78|991.28|1000.89|990.39|21
1653507240000|2022-05-25 19:34:00|1001.15|990.65|1001.07|990.57|1001.43|990.93|1000.97|990.47|24
1653507250000|2022-05-25 19:34:10|1000.97|990.47|1000.81|990.31|1000.97|990.47|1000.8|990.3|6
1653507260000|2022-05-25 19:34:20|1000.79|990.29|1000.62|990.12|1000.79|990.29|1000.59|990.09|13
1653507270000|2022-05-25 19:34:30|1000.61|990.11|1000.61|990.11|1000.63|990.13|1000.61|990.11|6
1653507290000|2022-05-25 19:34:50|1000.77|990.27|1000.69|990.19|1000.85|990.35|1000.3|989.8|19
1653507300000|2022-05-25 19:35:00|1000.67|990.17|1000.51|990.01|1000.77|990.27|1000.15|989.65|20
1653507310000|2022-05-25 19:35:10|1000.71|990.21|1000.45|989.95|1000.78|990.28|1000.45|989.95|19
1653507320000|2022-05-25 19:35:20|1000.29|989.79|1000.1|989.6|1000.29|989.79|1000.05|989.55|17
1653507330000|2022-05-25 19:35:30|1000.15|989.65|1000.88|990.38|1000.9|990.4|1000.15|989.65|19
1653507340000|2022-05-25 19:35:40|1000.89|990.39|1001.14|990.64|1001.51|991.01|1000.75|990.25|26
1653507350000|2022-05-25 19:35:50|1001.12|990.62|1000.75|990.25|1001.13|990.63|1000.75|990.25|16
1653507360000|2022-05-25 19:36:00|1000.81|990.31|1000.82|990.32|1000.95|990.45|1000.75|990.25|10
1653507370000|2022-05-25 19:36:10|1000.85|990.35|1000.53|990.03|1000.85|990.35|1000.41|989.91|9
1653507380000|2022-05-25 19:36:20|1000.7|990.2|1000.53|990.03|1000.77|990.27|1000.37|989.87|12
1653507390000|2022-05-25 19:36:30|1000.52|990.02|999.87|989.37|1000.52|990.02|999.86|989.36|18
1653507400000|2022-05-25 19:36:40|999.88|989.38|1000.12|989.62|1000.19|989.69|999.88|989.38|27
1653507410000|2022-05-25 19:36:50|1000.13|989.63|1000.2|989.7|1000.33|989.83|1000.12|989.62|20
1653507420000|2022-05-25 19:37:00|1000.21|989.71|1000.66|990.16|1000.66|990.16|1000.13|989.63|13
1653507430000|2022-05-25 19:37:10|1000.54|990.04|1001.04|990.54|1001.13|990.63|1000.54|990.04|20
1653507440000|2022-05-25 19:37:20|1001.05|990.55|1001.5|991|1001.5|991|1000.95|990.45|9
1653507450000|2022-05-25 19:37:30|1001.15|990.65|1001.45|990.95|1001.51|991.01|1001.1|990.6|9
1653507460000|2022-05-25 19:37:40|1001.46|990.96|1001.5|991|1001.5|991|1001.15|990.65|5
1653507480000|2022-05-25 19:38:00|1001.75|991.25|1001.75|991.25|1001.75|991.25|1001.75|991.25|1
1653507490000|2022-05-25 19:38:10|1001.76|991.26|1001.78|991.28|1001.78|991.28|1001.73|991.23|7
1653507500000|2022-05-25 19:38:20|1001.82|991.32|1001.77|991.27|1001.82|991.32|1001.77|991.27|6
1653507510000|2022-05-25 19:38:30|1001.82|991.32|1001.77|991.27|1001.82|991.32|1001.77|991.27|9
1653507520000|2022-05-25 19:38:40|1001.82|991.32|1002.75|992.25|1002.75|992.25|1001.82|991.32|13
1653507530000|2022-05-25 19:38:50|1002.72|992.22|1003|992.5|1003.13|992.63|1002.68|992.18|31
1653507540000|2022-05-25 19:39:00|1003.15|992.65|1002.97|992.47|1003.67|993.17|1002.95|992.45|28
1653507550000|2022-05-25 19:39:10|1003.26|992.76|1002.82|992.32|1003.26|992.76|1002.81|992.31|6
1653507560000|2022-05-25 19:39:20|1003.15|992.65|1003.47|992.97|1003.47|992.97|1002.88|992.38|20
1653507570000|2022-05-25 19:39:30|1003.48|992.98|1003.3|992.8|1003.48|992.98|1003.22|992.72|15
1653507580000|2022-05-25 19:39:40|1003.25|992.75|1003.44|992.94|1003.44|992.94|1003.23|992.73|8
1653507600000|2022-05-25 19:40:00|1003.42|992.92|1002.9|992.4|1003.5|993|1002.82|992.32|9
1653507610000|2022-05-25 19:40:10|1002.78|992.28|1002.79|992.29|1002.88|992.38|1002.78|992.28|7
1653507620000|2022-05-25 19:40:20|1002.8|992.3|1002.33|991.83|1002.8|992.3|1002.23|991.73|13
1653507630000|2022-05-25 19:40:30|1002.32|991.82|1002.26|991.76|1002.32|991.82|1002.26|991.76|10
1653507640000|2022-05-25 19:40:40|1002.25|991.75|1001.9|991.4|1002.25|991.75|1001.75|991.25|7
1653507650000|2022-05-25 19:40:50|1002.18|991.68|1001.85|991.35|1002.18|991.68|1001.72|991.22|18
1653507660000|2022-05-25 19:41:00|1001.86|991.36|1001.97|991.47|1001.97|991.47|1001.45|990.95|23
1653507670000|2022-05-25 19:41:10|1001.87|991.37|1002.12|991.62|1002.22|991.72|1001.83|991.33|15
1653507680000|2022-05-25 19:41:20|1002.62|992.12|1003.31|992.81|1003.66|993.16|1002.55|992.05|9
1653507690000|2022-05-25 19:41:30|1003.59|993.09|1002.83|992.33|1003.7|993.2|1002.83|992.33|12
1653507700000|2022-05-25 19:41:40|1002.89|992.39|1003.57|993.07|1003.58|993.08|1002.89|992.39|29
1653507710000|2022-05-25 19:41:50|1003.58|993.08|1003.13|992.63|1003.84|993.34|1003.13|992.63|22
1653507720000|2022-05-25 19:42:00|1003.14|992.64|1003.8|993.3|1003.84|993.34|1003.14|992.64|28
1653507730000|2022-05-25 19:42:10|1003.75|993.25|1003.83|993.33|1003.84|993.34|1003.75|993.25|23
1653507740000|2022-05-25 19:42:20|1003.78|993.28|1003.67|993.17|1003.93|993.43|1003.67|993.17|23
1653507750000|2022-05-25 19:42:30|1003.79|993.29|1003.89|993.39|1003.89|993.39|1003.79|993.29|11
1653507760000|2022-05-25 19:42:40|1003.87|993.37|1003.81|993.31|1003.88|993.38|1003.81|993.31|7
1653507770000|2022-05-25 19:42:50|1003.88|993.38|1003.81|993.31|1003.88|993.38|1003.8|993.3|10
1653507780000|2022-05-25 19:43:00|1003.82|993.32|1003.83|993.33|1003.95|993.45|1003.8|993.3|11
1653507790000|2022-05-25 19:43:10|1003.95|993.45|1003.94|993.44|1003.95|993.45|1003.79|993.29|17
1653507800000|2022-05-25 19:43:20|1003.82|993.32|1003.79|993.29|1003.87|993.37|1003.79|993.29|6
1653507810000|2022-05-25 19:43:30|1003.83|993.33|1003.84|993.34|1003.84|993.34|1003.79|993.29|10
1653507820000|2022-05-25 19:43:40|1003.79|993.29|1003.85|993.35|1003.9|993.4|1003.79|993.29|18
1653507830000|2022-05-25 19:43:50|1003.86|993.36|1004.33|993.83|1004.35|993.85|1003.79|993.29|16
1653507840000|2022-05-25 19:44:00|1004.24|993.74|1004.1|993.6|1004.32|993.82|1003.75|993.25|23
1653507850000|2022-05-25 19:44:10|1004.11|993.61|1004.09|993.59|1004.13|993.63|1004.07|993.57|15
1653507860000|2022-05-25 19:44:20|1004.08|993.58|1004.05|993.55|1004.09|993.59|1003.96|993.46|16
1653507870000|2022-05-25 19:44:30|1004.04|993.54|1003.86|993.36|1004.04|993.54|1003.83|993.33|25
1653507880000|2022-05-25 19:44:40|1003.84|993.34|1003.94|993.44|1004.05|993.55|1003.81|993.31|24
1653507890000|2022-05-25 19:44:50|1003.93|993.43|1003.93|993.43|1003.96|993.46|1003.89|993.39|16
1653507900000|2022-05-25 19:45:00|1004.02|993.52|1002.85|992.35|1004.02|993.52|1002.83|992.33|29
1653507910000|2022-05-25 19:45:10|1002.86|992.36|1002.8|992.3|1002.99|992.49|1002.64|992.14|23
1653507920000|2022-05-25 19:45:20|1002.86|992.36|1002.79|992.29|1002.94|992.44|1002.45|991.95|26
1653507930000|2022-05-25 19:45:30|1002.8|992.3|1002.83|992.33|1002.87|992.37|1002.45|991.95|20
1653507940000|2022-05-25 19:45:40|1002.85|992.35|1002.78|992.28|1002.85|992.35|1002.58|992.08|21
1653507950000|2022-05-25 19:45:50|1002.79|992.29|1002.39|991.89|1002.91|992.41|1002.24|991.74|22
1653507960000|2022-05-25 19:46:00|1002.41|991.91|1002.82|992.32|1002.85|992.35|1002.41|991.91|13
1653507970000|2022-05-25 19:46:10|1002.83|992.33|1002.8|992.3|1002.84|992.34|1002.61|992.11|22
1653507980000|2022-05-25 19:46:20|1002.76|992.26|1002.76|992.26|1002.81|992.31|1002.76|992.26|19
1653507990000|2022-05-25 19:46:30|1002.77|992.27|1002.78|992.28|1002.8|992.3|1002.77|992.27|8
1653508000000|2022-05-25 19:46:40|1002.79|992.29|1002.81|992.31|1002.86|992.36|1002.38|991.88|19
1653508010000|2022-05-25 19:46:50|1002.77|992.27|1002.87|992.37|1002.87|992.37|1002.55|992.05|16
1653508020000|2022-05-25 19:47:00|1002.86|992.36|1002.31|991.81|1002.88|992.38|1002.31|991.81|22
1653508030000|2022-05-25 19:47:10|1002.35|991.85|1002.29|991.79|1002.46|991.96|1002.18|991.68|36
1653508040000|2022-05-25 19:47:20|1002.27|991.77|1002.36|991.86|1002.36|991.86|1002.24|991.74|12
1653508050000|2022-05-25 19:47:30|1002.39|991.89|1002.76|992.26|1002.76|992.26|1002.39|991.89|11
1653508060000|2022-05-25 19:47:40|1002.85|992.35|1002.81|992.31|1002.85|992.35|1002.8|992.3|14
1653508070000|2022-05-25 19:47:50|1002.82|992.32|1002.83|992.33|1002.83|992.33|1002.75|992.25|8
1653508080000|2022-05-25 19:48:00|1002.79|992.29|1002.79|992.29|1002.83|992.33|1002.79|992.29|6
1653508090000|2022-05-25 19:48:10|1002.8|992.3|1002.75|992.25|1002.8|992.3|1002.75|992.25|2
1653508110000|2022-05-25 19:48:30|1002.7|992.2|1002|991.5|1002.7|992.2|1002|991.5|16
1653508140000|2022-05-25 19:49:00|1001.96|991.46|1001.72|991.22|1001.96|991.46|1001.72|991.22|13
1653508150000|2022-05-25 19:49:10|1001.71|991.21|1001.35|990.85|1001.71|991.21|1001.35|990.85|4
1653508170000|2022-05-25 19:49:30|1001.65|991.15|1001.75|991.25|1001.75|991.25|1001.65|991.15|2
1653508180000|2022-05-25 19:49:40|1000.6|990.1|1000.5|990|1000.6|990.1|1000.45|989.95|5
1653508190000|2022-05-25 19:49:50|1000.55|990.05|1001|990.5|1001|990.5|1000.55|990.05|4
1653508200000|2022-05-25 19:50:00|1000.6|990.1|999.05|988.55|1001.06|990.56|998.95|988.45|21
1653508210000|2022-05-25 19:50:10|998.81|988.31|998.95|988.45|998.95|988.45|998.65|988.15|10
1653508220000|2022-05-25 19:50:20|999.25|988.75|999.25|988.75|999.25|988.75|999.25|988.75|1
1653508240000|2022-05-25 19:50:40|998.95|988.45|998.9|988.4|999.25|988.75|998.55|988.05|9
1653508250000|2022-05-25 19:50:50|998.85|988.35|1000|989.5|1000.6|990.1|998.85|988.35|18
1653508260000|2022-05-25 19:51:00|1000.05|989.55|1000.25|989.75|1000.25|989.75|1000|989.5|6
1653508270000|2022-05-25 19:51:10|999.99|989.49|999.41|988.91|999.99|989.49|999.4|988.9|21
1653508280000|2022-05-25 19:51:20|999.42|988.92|999.92|989.42|999.92|989.42|999.42|988.92|14
1653508290000|2022-05-25 19:51:30|999.91|989.41|999.85|989.35|999.92|989.42|999.6|989.1|8
1653508320000|2022-05-25 19:52:00|999.75|989.25|999.09|988.59|999.75|989.25|999.09|988.59|23
1653508330000|2022-05-25 19:52:10|999.07|988.57|998.47|987.97|999.07|988.57|998.47|987.97|31
1653508340000|2022-05-25 19:52:20|998.46|987.96|998.51|988.01|998.9|988.4|998.41|987.91|23
1653508350000|2022-05-25 19:52:30|998.47|987.97|998.9|988.4|999.08|988.58|998.46|987.96|21
1653508360000|2022-05-25 19:52:40|998.85|988.35|998.85|988.35|998.85|988.35|998.8|988.3|7
1653508370000|2022-05-25 19:52:50|998.45|987.95|998.4|987.9|998.45|987.95|998.4|987.9|2
1653508380000|2022-05-25 19:53:00|998.3|987.8|998.45|987.95|998.45|987.95|998.3|987.8|2
1653508390000|2022-05-25 19:53:10|998.4|987.9|997.95|987.45|998.4|987.9|997.9|987.4|5
1653508400000|2022-05-25 19:53:20|998.1|987.6|998.79|988.29|999.01|988.51|998.05|987.55|18
1653508410000|2022-05-25 19:53:30|998.75|988.25|998.92|988.42|999.01|988.51|998.75|988.25|22
1653508420000|2022-05-25 19:53:40|998.88|988.38|999.21|988.71|999.27|988.77|998.85|988.35|25
1653508430000|2022-05-25 19:53:50|999.22|988.72|999.53|989.03|999.53|989.03|999.22|988.72|9
1653508440000|2022-05-25 19:54:00|999.54|989.04|999.67|989.17|999.69|989.19|999.06|988.56|15
1653508450000|2022-05-25 19:54:10|999.68|989.18|1000.25|989.75|1000.25|989.75|999.68|989.18|15
1653508460000|2022-05-25 19:54:20|1000.26|989.76|1000.35|989.85|1000.4|989.9|1000.21|989.71|13
1653508470000|2022-05-25 19:54:30|1000.2|989.7|1000.2|989.7|1000.32|989.82|1000.2|989.7|7
1653508480000|2022-05-25 19:54:40|1000.53|990.03|1000.75|990.25|1000.8|990.3|1000.2|989.7|23
1653508490000|2022-05-25 19:54:50|1000.71|990.21|1000.31|989.81|1000.71|990.21|1000.3|989.8|16
1653508500000|2022-05-25 19:55:00|1000.13|989.63|1000.07|989.57|1000.19|989.69|999.86|989.36|18
1653508510000|2022-05-25 19:55:10|999.9|989.4|1000.07|989.57|1000.07|989.57|999.9|989.4|5
1653508520000|2022-05-25 19:55:20|1000.08|989.58|1000.06|989.56|1000.21|989.71|1000.06|989.56|7
1653508540000|2022-05-25 19:55:40|1000.01|989.51|1000.62|990.12|1000.62|990.12|999.96|989.46|7
1653508560000|2022-05-25 19:56:00|1000.77|990.27|1001.7|991.2|1001.7|991.2|1000.76|990.26|10
1653508570000|2022-05-25 19:56:10|1001.3|990.8|1001.15|990.65|1001.54|991.04|1000.9|990.4|29
1653508580000|2022-05-25 19:56:20|1001.05|990.55|998.92|988.42|1001.15|990.65|998.58|988.08|28
1653508590000|2022-05-25 19:56:30|998.51|988.01|997.05|986.55|998.73|988.23|997.05|986.55|28
1653508600000|2022-05-25 19:56:40|997.06|986.56|996.9|986.4|997.06|986.56|996.82|986.32|11
1653508610000|2022-05-25 19:56:50|996.91|986.41|997.75|987.25|997.87|987.37|996.91|986.41|20
1653508620000|2022-05-25 19:57:00|997.78|987.28|997.79|987.29|997.79|987.29|997.75|987.25|5
1653508630000|2022-05-25 19:57:10|997.77|987.27|997.75|987.25|997.8|987.3|997.75|987.25|9
1653508640000|2022-05-25 19:57:20|997.79|987.29|997.81|987.31|997.84|987.34|997.75|987.25|12
1653508650000|2022-05-25 19:57:30|997.78|987.28|997.84|987.34|997.85|987.35|997.78|987.28|10
1653508660000|2022-05-25 19:57:40|997.85|987.35|997.84|987.34|997.85|987.35|997.75|987.25|13
1653508670000|2022-05-25 19:57:50|997.85|987.35|997.81|987.31|997.87|987.37|997.81|987.31|4
1653508680000|2022-05-25 19:58:00|997.82|987.32|997.85|987.35|997.88|987.38|997.81|987.31|17
1653508690000|2022-05-25 19:58:10|997.84|987.34|997.85|987.35|997.85|987.35|997.75|987.25|4
1653508700000|2022-05-25 19:58:20|997.75|987.25|997.75|987.25|997.83|987.33|997.75|987.25|3
1653508710000|2022-05-25 19:58:30|998.06|987.56|997.75|987.25|998.06|987.56|997.75|987.25|14
1653508720000|2022-05-25 19:58:40|997.76|987.26|997.95|987.45|997.95|987.45|997.76|987.26|16
1653508730000|2022-05-25 19:58:50|997.85|987.35|997.85|987.35|997.97|987.47|997.83|987.33|23
1653508740000|2022-05-25 19:59:00|997.84|987.34|997.43|986.93|998.21|987.71|997.43|986.93|30
1653508750000|2022-05-25 19:59:10|997.3|986.8|996.84|986.34|997.34|986.84|996.81|986.31|24
1653508760000|2022-05-25 19:59:20|996.85|986.35|996.85|986.35|996.92|986.42|996.81|986.31|22
1653508770000|2022-05-25 19:59:30|996.86|986.36|996.91|986.41|996.91|986.41|996.51|986.01|24
1653508780000|2022-05-25 19:59:40|996.92|986.42|996.52|986.02|996.92|986.42|996.29|985.79|30
1653508790000|2022-05-25 19:59:50|996.53|986.03|996.88|986.38|997|986.5|996.49|985.99|24
1653508800000|2022-05-25 20:00:00|996.77|986.27|996.39|985.89|997.09|986.59|996.05|985.55|30
1653508810000|2022-05-25 20:00:10|996.38|985.88|995.78|985.28|996.43|985.93|995.73|985.23|26
1653508820000|2022-05-25 20:00:20|995.64|985.14|996.22|985.72|996.22|985.72|994.93|984.43|33
1653508830000|2022-05-25 20:00:30|996.13|985.63|996.16|985.66|996.77|986.27|996.13|985.63|25
1653508840000|2022-05-25 20:00:40|996.07|985.57|996.58|986.08|996.66|986.16|995.85|985.35|32
1653508850000|2022-05-25 20:00:50|996.68|986.18|996.46|985.96|996.76|986.26|996.4|985.9|22
1653508860000|2022-05-25 20:01:00|996.74|986.24|996.4|985.9|996.81|986.31|996.24|985.74|26
1653508870000|2022-05-25 20:01:10|996.48|985.98|996.8|986.3|996.84|986.34|996.25|985.75|23
1653508880000|2022-05-25 20:01:20|996.75|986.25|996.8|986.3|996.8|986.3|996.75|986.25|5
1653508890000|2022-05-25 20:01:30|996.76|986.26|996.75|986.25|996.8|986.3|996.72|986.22|11
1653508900000|2022-05-25 20:01:40|996.8|986.3|996.8|986.3|996.8|986.3|996.72|986.22|13
1653508910000|2022-05-25 20:01:50|996.76|986.26|996.8|986.3|996.8|986.3|996.72|986.22|7
1653508930000|2022-05-25 20:02:10|996.79|986.29|997.57|987.07|997.58|987.08|996.78|986.28|13
1653508940000|2022-05-25 20:02:20|997.55|987.05|997.71|987.21|997.79|987.29|997.55|987.05|18
1653508950000|2022-05-25 20:02:30|997.75|987.25|997.83|987.33|997.83|987.33|997.73|987.23|29
1653508960000|2022-05-25 20:02:40|997.79|987.29|997.7|987.2|997.86|987.36|997.7|987.2|23
1653508970000|2022-05-25 20:02:50|997.8|987.3|997.82|987.32|997.82|987.32|997.73|987.23|8
1653508980000|2022-05-25 20:03:00|997.8|987.3|997.78|987.28|997.86|987.36|997.73|987.23|18
1653508990000|2022-05-25 20:03:10|997.75|987.25|997.8|987.3|997.88|987.38|997.75|987.25|16
1653509000000|2022-05-25 20:03:20|997.88|987.38|997.75|987.25|997.89|987.39|997.75|987.25|16
1653509010000|2022-05-25 20:03:30|997.85|987.35|997.84|987.34|997.85|987.35|997.75|987.25|8
1653509020000|2022-05-25 20:03:40|997.75|987.25|997.84|987.34|998.62|988.12|997.75|987.25|21
1653509030000|2022-05-25 20:03:50|997.94|987.44|999.18|988.68|999.18|988.68|997.94|987.44|20
1653509040000|2022-05-25 20:04:00|999.21|988.71|999.03|988.53|999.24|988.74|999.01|988.51|20
1653509050000|2022-05-25 20:04:10|998.81|988.31|998.34|987.84|998.97|988.47|998.24|987.74|25
1653509060000|2022-05-25 20:04:20|998.37|987.87|998.48|987.98|998.68|988.18|998.2|987.7|23
1653509070000|2022-05-25 20:04:30|998.15|987.65|998.12|987.62|998.5|988|998.1|987.6|19
1653509080000|2022-05-25 20:04:40|998.13|987.63|998.5|988|998.5|988|998.05|987.55|12
1653509090000|2022-05-25 20:04:50|998.67|988.17|999.16|988.66|999.46|988.96|998.67|988.17|21
1653509100000|2022-05-25 20:05:00|999.17|988.67|999.5|989|999.5|989|999.17|988.67|14
1653509110000|2022-05-25 20:05:10|999.52|989.02|999.95|989.45|999.95|989.45|999.52|989.02|26
1653509120000|2022-05-25 20:05:20|999.98|989.48|999.88|989.38|999.98|989.48|999.74|989.24|9
1653509130000|2022-05-25 20:05:30|999.81|989.31|999.81|989.31|1000.21|989.71|999.75|989.25|19
1653509140000|2022-05-25 20:05:40|999.87|989.37|1000.67|990.17|1000.67|990.17|999.8|989.3|17
1653509150000|2022-05-25 20:05:50|1000.77|990.27|1000.45|989.95|1000.86|990.36|1000.45|989.95|13
1653509160000|2022-05-25 20:06:00|1000.43|989.93|1000.18|989.68|1000.85|990.35|1000.09|989.59|20
1653509170000|2022-05-25 20:06:10|1000.19|989.69|1000.13|989.63|1000.19|989.69|999.99|989.49|15
1653509180000|2022-05-25 20:06:20|1000.14|989.64|1000.12|989.62|1000.16|989.66|1000.12|989.62|3
1653509190000|2022-05-25 20:06:30|1000.16|989.66|999.86|989.36|1000.16|989.66|999.81|989.31|8
1653509200000|2022-05-25 20:06:40|999.84|989.34|999.75|989.25|999.98|989.48|999.75|989.25|14
1653509210000|2022-05-25 20:06:50|999.59|989.09|998.82|988.32|999.69|989.19|998.81|988.31|31
1653509220000|2022-05-25 20:07:00|998.83|988.33|998.71|988.21|999|988.5|998.71|988.21|22
1653509230000|2022-05-25 20:07:10|998.75|988.25|998.2|987.7|998.75|988.25|998.11|987.61|23
1653509240000|2022-05-25 20:07:20|998.21|987.71|998.78|988.28|998.8|988.3|998.21|987.71|26
1653509250000|2022-05-25 20:07:30|998.79|988.29|999.31|988.81|999.31|988.81|998.75|988.25|16
1653509260000|2022-05-25 20:07:40|999.32|988.82|999.17|988.67|999.76|989.26|999.15|988.65|26
1653509270000|2022-05-25 20:07:50|999.15|988.65|998.96|988.46|999.15|988.65|998.93|988.43|9
1653509280000|2022-05-25 20:08:00|998.97|988.47|999.26|988.76|999.31|988.81|998.97|988.47|5
1653509290000|2022-05-25 20:08:10|999.24|988.74|998.79|988.29|999.39|988.89|998.75|988.25|13
1653509300000|2022-05-25 20:08:20|998.75|988.25|998.8|988.3|998.8|988.3|998.75|988.25|4
1653509310000|2022-05-25 20:08:30|998.75|988.25|998.89|988.39|999.29|988.79|998.75|988.25|20
1653509320000|2022-05-25 20:08:40|998.9|988.4|998.83|988.33|999.57|989.07|998.75|988.25|22
1653509330000|2022-05-25 20:08:50|998.91|988.41|999.5|989|999.55|989.05|998.85|988.35|12
1653509340000|2022-05-25 20:09:00|999.47|988.97|999.65|989.15|999.65|989.15|999.05|988.55|12
1653509350000|2022-05-25 20:09:10|999.84|989.34|999.76|989.26|999.89|989.39|999.76|989.26|9
1653509360000|2022-05-25 20:09:20|999.84|989.34|999.79|989.29|999.85|989.35|999.76|989.26|12
1653509370000|2022-05-25 20:09:30|999.76|989.26|999.76|989.26|999.76|989.26|999.76|989.26|1
1653509380000|2022-05-25 20:09:40|999.78|989.28|999.65|989.15|999.8|989.3|999.65|989.15|11
1653509390000|2022-05-25 20:09:50|999.69|989.19|999.8|989.3|999.81|989.31|999.65|989.15|16
1653509400000|2022-05-25 20:10:00|999.75|989.25|999.78|989.28|999.8|989.3|999.75|989.25|4
1653509410000|2022-05-25 20:10:10|999.75|989.25|999.75|989.25|999.87|989.37|999.75|989.25|14
1653509420000|2022-05-25 20:10:20|999.81|989.31|999.77|989.27|999.83|989.33|999.42|988.92|12
1653509430000|2022-05-25 20:10:30|999.78|989.28|999.2|988.7|999.85|989.35|999.2|988.7|21
1653509440000|2022-05-25 20:10:40|999.16|988.66|999.16|988.66|999.44|988.94|999.1|988.6|18
1653509450000|2022-05-25 20:10:50|999.08|988.58|999.08|988.58|999.18|988.68|999.08|988.58|3
1653509460000|2022-05-25 20:11:00|999.06|988.56|999.25|988.75|999.29|988.79|999.06|988.56|12
1653509470000|2022-05-25 20:11:10|999.26|988.76|999.38|988.88|999.38|988.88|999.24|988.74|7
1653509480000|2022-05-25 20:11:20|999.33|988.83|999.21|988.71|999.34|988.84|999.14|988.64|13
1653509490000|2022-05-25 20:11:30|999.24|988.74|999.68|989.18|999.83|989.33|999.24|988.74|10
1653509500000|2022-05-25 20:11:40|999.7|989.2|999.75|989.25|999.78|989.28|999.69|989.19|14
1653509510000|2022-05-25 20:11:50|999.76|989.26|1000.08|989.58|1000.22|989.72|999.73|989.23|16
1653509520000|2022-05-25 20:12:00|1000|989.5|999.8|989.3|1000.12|989.62|999.8|989.3|21
1653509530000|2022-05-25 20:12:10|999.78|989.28|999.81|989.31|999.82|989.32|999.78|989.28|5
1653509540000|2022-05-25 20:12:20|999.83|989.33|1000.05|989.55|1000.05|989.55|999.82|989.32|11
1653509550000|2022-05-25 20:12:30|999.89|989.39|1000.41|989.91|1000.41|989.91|999.89|989.39|9
1653509560000|2022-05-25 20:12:40|1000.53|990.03|1000.65|990.15|1000.65|990.15|1000.53|990.03|4
1653509570000|2022-05-25 20:12:50|1000.56|990.06|1000|989.5|1000.56|990.06|999.94|989.44|18
1653509580000|2022-05-25 20:13:00|1000.01|989.51|999.75|989.25|1000.07|989.57|999.75|989.25|16
1653509590000|2022-05-25 20:13:10|999.81|989.31|999.8|989.3|999.99|989.49|999.75|989.25|11
1653509600000|2022-05-25 20:13:20|999.89|989.39|1000.11|989.61|1000.22|989.72|999.8|989.3|5
1653509610000|2022-05-25 20:13:30|1000.18|989.68|1000.43|989.93|1000.52|990.02|1000.18|989.68|4
1653509620000|2022-05-25 20:13:40|1000.47|989.97|1000.41|989.91|1000.64|990.14|1000.41|989.91|10
1653509630000|2022-05-25 20:13:50|1000.43|989.93|1000.53|990.03|1000.56|990.06|1000.2|989.7|11
1653509640000|2022-05-25 20:14:00|1000.51|990.01|1000.09|989.59|1000.51|990.01|999.75|989.25|19
1653509650000|2022-05-25 20:14:10|1000.12|989.62|1000.26|989.76|1000.26|989.76|1000.12|989.62|6
1653509660000|2022-05-25 20:14:20|1000.24|989.74|1000.16|989.66|1000.28|989.78|1000.16|989.66|11
1653509680000|2022-05-25 20:14:40|1000.11|989.61|1000.11|989.61|1000.11|989.61|1000.11|989.61|1
1653509690000|2022-05-25 20:14:50|1000.2|989.7|1000.18|989.68|1000.2|989.7|1000.17|989.67|5
1653509700000|2022-05-25 20:15:00|1000.17|989.67|999.38|988.88|1000.17|989.67|999.11|988.61|20
1653509710000|2022-05-25 20:15:10|999.37|988.87|998.81|988.31|999.37|988.87|998.53|988.03|21
1653509720000|2022-05-25 20:15:20|998.82|988.32|998.75|988.25|998.84|988.34|998.73|988.23|17
1653509730000|2022-05-25 20:15:30|998.77|988.27|1000.76|990.26|1000.76|990.26|998.73|988.23|23
1653509740000|2022-05-25 20:15:40|1000.8|990.3|1000.13|989.63|1000.86|990.36|1000.13|989.63|29
1653509750000|2022-05-25 20:15:50|1000.12|989.62|1000.81|990.31|1000.99|990.49|999.79|989.29|34
1653509760000|2022-05-25 20:16:00|1000.83|990.33|1000.35|989.85|1001.04|990.54|1000.35|989.85|21
1653509770000|2022-05-25 20:16:10|1000.8|990.3|1000.53|990.03|1000.83|990.33|1000.4|989.9|10
1653509780000|2022-05-25 20:16:20|1000.85|990.35|1000.81|990.31|1000.85|990.35|1000.41|989.91|20
1653509790000|2022-05-25 20:16:30|1000.5|990|1000.83|990.33|1000.87|990.37|1000.41|989.91|15
1653509800000|2022-05-25 20:16:40|1000.4|989.9|1000.45|989.95|1000.45|989.95|1000.17|989.67|9
1653509810000|2022-05-25 20:16:50|1000.41|989.91|1000.9|990.4|1000.9|990.4|1000.34|989.84|14
1653509820000|2022-05-25 20:17:00|1000.44|989.94|1000.8|990.3|1000.9|990.4|1000.4|989.9|14
1653509830000|2022-05-25 20:17:10|1000.78|990.28|1000.75|990.25|1000.78|990.28|1000.74|990.24|4
1653509840000|2022-05-25 20:17:20|1000.78|990.28|1000.86|990.36|1000.87|990.37|1000.78|990.28|6
1653509850000|2022-05-25 20:17:30|1000.64|990.14|1000.53|990.03|1000.64|990.14|1000.53|990.03|6
1653509860000|2022-05-25 20:17:40|1000.6|990.1|1000.58|990.08|1000.61|990.11|1000.56|990.06|7
1653509870000|2022-05-25 20:17:50|1000.62|990.12|1000.05|989.55|1000.62|990.12|1000.05|989.55|4
1653509880000|2022-05-25 20:18:00|1000.45|989.95|1000.45|989.95|1000.45|989.95|1000.45|989.95|1
1653509890000|2022-05-25 20:18:10|1000.85|990.35|1001.8|991.3|1001.8|991.3|1000.77|990.27|7
1653509900000|2022-05-25 20:18:20|1001.83|991.33|1001.79|991.29|1001.83|991.33|1001.76|991.26|14
1653509910000|2022-05-25 20:18:30|1001.74|991.24|1002.01|991.51|1002.01|991.51|1001.74|991.24|11
1653509930000|2022-05-25 20:18:50|1002.51|992.01|1002.8|992.3|1002.84|992.34|1002.51|992.01|14
1653509940000|2022-05-25 20:19:00|1002.78|992.28|1002.87|992.37|1002.94|992.44|1002.75|992.25|14
1653509950000|2022-05-25 20:19:10|1002.88|992.38|1002.95|992.45|1002.95|992.45|1002.88|992.38|4
1653509960000|2022-05-25 20:19:20|1002.96|992.46|1002.82|992.32|1003.05|992.55|1002.79|992.29|23
1653509970000|2022-05-25 20:19:30|1002.8|992.3|1001.78|991.28|1002.85|992.35|1001.75|991.25|24
1653509980000|2022-05-25 20:19:40|1001.8|991.3|1001.75|991.25|1001.88|991.38|1001.75|991.25|11
1653509990000|2022-05-25 20:19:50|1001.82|991.32|1002.73|992.23|1002.73|992.23|1001.75|991.25|14
1653510000000|2022-05-25 20:20:00|1002.74|992.24|1002.75|992.25|1002.75|992.25|1002.74|992.24|2
1653510010000|2022-05-25 20:20:10|1002.79|992.29|1003.04|992.54|1003.04|992.54|1002.79|992.29|7
1653510020000|2022-05-25 20:20:20|1003.01|992.51|1003.06|992.56|1003.06|992.56|1003.01|992.51|4
1653510030000|2022-05-25 20:20:30|1003.07|992.57|1003.09|992.59|1003.09|992.59|1003.07|992.57|2
1653510040000|2022-05-25 20:20:40|1003.04|992.54|1001.5|991|1003.04|992.54|1001.5|991|28
1653510050000|2022-05-25 20:20:50|1001.36|990.86|1000.99|990.49|1001.49|990.99|1000.57|990.07|36
1653510060000|2022-05-25 20:21:00|1000.96|990.46|1000.97|990.47|1001.67|991.17|1000.75|990.25|31
1653510070000|2022-05-25 20:21:10|1000.93|990.43|1000.75|990.25|1001.18|990.68|1000.75|990.25|24
1653510080000|2022-05-25 20:21:20|1000.78|990.28|1000.87|990.37|1001.01|990.51|1000.73|990.23|24
1653510090000|2022-05-25 20:21:30|1000.91|990.41|1001.88|991.38|1002.76|992.26|1000.85|990.35|32
1653510100000|2022-05-25 20:21:40|1001.86|991.36|1001.75|991.25|1001.88|991.38|1001.75|991.25|14
1653510110000|2022-05-25 20:21:50|1001.25|990.75|1001.79|991.29|1001.81|991.31|1000.81|990.31|26
1653510120000|2022-05-25 20:22:00|1001.63|991.13|1001.29|990.79|1001.8|991.3|1001.29|990.79|25
1653510130000|2022-05-25 20:22:10|1001.36|990.86|1001.79|991.29|1001.81|991.31|1001.17|990.67|32
1653510140000|2022-05-25 20:22:20|1001.77|991.27|1001.35|990.85|1001.78|991.28|1001.35|990.85|24
1653510150000|2022-05-25 20:22:30|1001.36|990.86|1000.66|990.16|1001.36|990.86|1000.35|989.85|20
1653510160000|2022-05-25 20:22:40|1000.76|990.26|1000.24|989.74|1000.76|990.26|1000.09|989.59|24
1653510170000|2022-05-25 20:22:50|1000.14|989.64|1000.14|989.64|1000.24|989.74|1000.14|989.64|18
1653510180000|2022-05-25 20:23:00|1000.15|989.65|1000.08|989.58|1000.19|989.69|1000.08|989.58|3
1653510190000|2022-05-25 20:23:10|1000.09|989.59|1000.07|989.57|1000.32|989.82|1000|989.5|16
1653510200000|2022-05-25 20:23:20|1000.08|989.58|1000.78|990.28|1000.78|990.28|999.86|989.36|19
1653510210000|2022-05-25 20:23:30|1000.71|990.21|1000.67|990.17|1000.87|990.37|1000.66|990.16|18
1653510220000|2022-05-25 20:23:40|1000.66|990.16|1000.63|990.13|1000.74|990.24|1000.53|990.03|16
1653510230000|2022-05-25 20:23:50|1000.6|990.1|1000.08|989.58|1000.61|990.11|1000.08|989.58|23
1653510240000|2022-05-25 20:24:00|1000.02|989.52|999.86|989.36|1000.08|989.58|999.86|989.36|5
1653510250000|2022-05-25 20:24:10|999.95|989.45|999.94|989.44|1000.01|989.51|999.73|989.23|21
1653510260000|2022-05-25 20:24:20|999.95|989.45|1000.05|989.55|1000.05|989.55|999.95|989.45|5
1653510270000|2022-05-25 20:24:30|1000.04|989.54|1000.07|989.57|1000.16|989.66|1000.03|989.53|7
1653510280000|2022-05-25 20:24:40|999.96|989.46|999.26|988.76|999.96|989.46|999.12|988.62|17
1653510290000|2022-05-25 20:24:50|999.11|988.61|998.92|988.42|999.16|988.66|998.92|988.42|13
1653510300000|2022-05-25 20:25:00|998.93|988.43|998.92|988.42|998.95|988.45|998.92|988.42|8
1653510310000|2022-05-25 20:25:10|998.93|988.43|998.45|987.95|998.96|988.46|998.11|987.61|21
1653510320000|2022-05-25 20:25:20|998.42|987.92|998.24|987.74|998.42|987.92|998.13|987.63|15
1653510330000|2022-05-25 20:25:30|998.26|987.76|998.14|987.64|998.26|987.76|998.05|987.55|19
1653510340000|2022-05-25 20:25:40|998.15|987.65|997.78|987.28|998.18|987.68|997.4|986.9|20
1653510350000|2022-05-25 20:25:50|997.79|987.29|997.85|987.35|997.86|987.36|997.79|987.29|9
1653510360000|2022-05-25 20:26:00|997.94|987.44|997.75|987.25|997.94|987.44|997.75|987.25|5
1653510370000|2022-05-25 20:26:10|997.79|987.29|997.75|987.25|997.79|987.29|997.75|987.25|8
1653510380000|2022-05-25 20:26:20|997.73|987.23|997.94|987.44|997.97|987.47|997.48|986.98|16
1653510390000|2022-05-25 20:26:30|997.55|987.05|997.75|987.25|997.97|987.47|997.55|987.05|22
1653510400000|2022-05-25 20:26:40|997.73|987.23|997.07|986.57|997.76|987.26|997.04|986.54|18
1653510410000|2022-05-25 20:26:50|997.02|986.52|996.22|985.72|997.02|986.52|996.22|985.72|13
1653510420000|2022-05-25 20:27:00|996.17|985.67|996.25|985.75|996.85|986.35|996.17|985.67|15
1653510430000|2022-05-25 20:27:10|996.23|985.73|996.25|985.75|996.25|985.75|996.23|985.73|6
1653510440000|2022-05-25 20:27:20|996.75|986.25|996.88|986.38|996.88|986.38|996.75|986.25|4
1653510450000|2022-05-25 20:27:30|996.9|986.4|996.8|986.3|996.95|986.45|996.75|986.25|11
1653510460000|2022-05-25 20:27:40|996.75|986.25|996.8|986.3|996.8|986.3|996.75|986.25|8
1653510470000|2022-05-25 20:27:50|996.75|986.25|996.84|986.34|996.84|986.34|996.72|986.22|12
1653510480000|2022-05-25 20:28:00|996.82|986.32|996.75|986.25|996.96|986.46|996.74|986.24|18
1653510490000|2022-05-25 20:28:10|996.78|986.28|996.74|986.24|996.85|986.35|996.74|986.24|11
1653510500000|2022-05-25 20:28:20|996.79|986.29|995.77|985.27|996.8|986.3|995.75|985.25|24
1653510510000|2022-05-25 20:28:30|995.79|985.29|995.82|985.32|995.96|985.46|995.74|985.24|24
1653510520000|2022-05-25 20:28:40|995.75|985.25|995.85|985.35|995.93|985.43|995.75|985.25|16
1653510530000|2022-05-25 20:28:50|995.79|985.29|995.85|985.35|995.85|985.35|995.75|985.25|16
1653510540000|2022-05-25 20:29:00|995.8|985.3|995.91|985.41|995.94|985.44|995.75|985.25|25
1653510550000|2022-05-25 20:29:10|995.83|985.33|995.91|985.41|995.91|985.41|995.75|985.25|15
1653510560000|2022-05-25 20:29:20|995.92|985.42|995.82|985.32|995.99|985.49|995.74|985.24|23
1653510570000|2022-05-25 20:29:30|996.02|985.52|996.13|985.63|996.13|985.63|995.95|985.45|25
1653510580000|2022-05-25 20:29:40|996.18|985.68|996.07|985.57|996.42|985.92|996.05|985.55|33
1653510590000|2022-05-25 20:29:50|996.08|985.58|995.8|985.3|996.15|985.65|995.75|985.25|28
1653510600000|2022-05-25 20:30:00|995.81|985.31|995.45|984.95|995.89|985.39|995.02|984.52|28
1653510610000|2022-05-25 20:30:10|995.54|985.04|995.3|984.8|995.68|985.18|995.3|984.8|13
1653510620000|2022-05-25 20:30:20|995.12|984.62|995.62|985.12|995.67|985.17|995.12|984.62|21
1653510630000|2022-05-25 20:30:30|995.67|985.17|995.77|985.27|995.77|985.27|995.62|985.12|16
1653510640000|2022-05-25 20:30:40|995.72|985.22|996.28|985.78|996.34|985.84|995.72|985.22|24
1653510650000|2022-05-25 20:30:50|996.07|985.57|996.87|986.37|996.87|986.37|996.03|985.53|22
1653510660000|2022-05-25 20:31:00|996.94|986.44|997.19|986.69|997.56|987.06|996.85|986.35|32
1653510670000|2022-05-25 20:31:10|997.25|986.75|997.17|986.67|997.68|987.18|996.86|986.36|22
1653510680000|2022-05-25 20:31:20|997.18|986.68|996.93|986.43|997.19|986.69|996.75|986.25|19
1653510690000|2022-05-25 20:31:30|996.85|986.35|996.9|986.4|997|986.5|996.75|986.25|21
1653510700000|2022-05-25 20:31:40|996.91|986.41|997.16|986.66|997.4|986.9|996.91|986.41|14
1653510710000|2022-05-25 20:31:50|997.32|986.82|997.75|987.25|997.84|987.34|997.16|986.66|13
1653510720000|2022-05-25 20:32:00|997.79|987.29|998.14|987.64|998.14|987.64|997.78|987.28|13
1653510730000|2022-05-25 20:32:10|998.22|987.72|997.8|987.3|998.64|988.14|997.73|987.23|27
1653510740000|2022-05-25 20:32:20|997.76|987.26|998.15|987.65|998.15|987.65|997.73|987.23|15
1653510750000|2022-05-25 20:32:30|998.11|987.61|998.12|987.62|998.21|987.71|997.85|987.35|17
1653510760000|2022-05-25 20:32:40|997.89|987.39|998.79|988.29|998.83|988.33|997.89|987.39|18
1653510770000|2022-05-25 20:32:50|998.84|988.34|998.72|988.22|998.85|988.35|998.72|988.22|14
1653510780000|2022-05-25 20:33:00|998.75|988.25|998.78|988.28|998.83|988.33|998.53|988.03|15
1653510790000|2022-05-25 20:33:10|998.81|988.31|998.79|988.29|998.83|988.33|998.75|988.25|20
1653510800000|2022-05-25 20:33:20|998.8|988.3|998.85|988.35|998.94|988.44|998.75|988.25|16
1653510810000|2022-05-25 20:33:30|998.95|988.45|999.8|989.3|999.86|989.36|998.83|988.33|28
1653510820000|2022-05-25 20:33:40|999.75|989.25|999.79|989.29|999.81|989.31|999.75|989.25|8
1653510830000|2022-05-25 20:33:50|999.84|989.34|999.81|989.31|999.86|989.36|999.81|989.31|4
1653510840000|2022-05-25 20:34:00|999.86|989.36|999.86|989.36|1000.18|989.68|999.75|989.25|23
1653510850000|2022-05-25 20:34:10|999.91|989.41|999.84|989.34|999.94|989.44|999.82|989.32|11
1653510860000|2022-05-25 20:34:20|999.83|989.33|999.82|989.32|999.83|989.33|999.82|989.32|4
1653510870000|2022-05-25 20:34:30|999.81|989.31|999.8|989.3|999.85|989.35|999.75|989.25|5
1653510880000|2022-05-25 20:34:40|999.87|989.37|999.86|989.36|999.88|989.38|999.75|989.25|16
1653510890000|2022-05-25 20:34:50|999.84|989.34|999.87|989.37|999.87|989.37|999.84|989.34|9
1653510900000|2022-05-25 20:35:00|999.88|989.38|999.86|989.36|999.89|989.39|999.85|989.35|13
1653510910000|2022-05-25 20:35:10|999.87|989.37|999.2|988.7|999.87|989.37|999.2|988.7|11
1653510920000|2022-05-25 20:35:20|999.39|988.89|999.78|989.28|999.84|989.34|999.27|988.77|20
1653510930000|2022-05-25 20:35:30|999.79|989.29|999.99|989.49|999.99|989.49|999.75|989.25|14
1653510940000|2022-05-25 20:35:40|999.92|989.42|1000.43|989.93|1000.45|989.95|999.89|989.39|10
1653510950000|2022-05-25 20:35:50|1000.76|990.26|1000.71|990.21|1000.78|990.28|1000.55|990.05|12
1653510960000|2022-05-25 20:36:00|1000.75|990.25|1000.78|990.28|1000.85|990.35|1000.56|990.06|25
1653510970000|2022-05-25 20:36:10|1000.73|990.23|1000.75|990.25|1000.78|990.28|1000.18|989.68|17
1653510980000|2022-05-25 20:36:20|1000.78|990.28|1000.75|990.25|1000.82|990.32|1000.75|990.25|13
1653510990000|2022-05-25 20:36:30|1000.8|990.3|1000.75|990.25|1000.8|990.3|1000.75|990.25|10
1653511000000|2022-05-25 20:36:40|1000.78|990.28|1000.78|990.28|1000.79|990.29|1000.75|990.25|7
1653511010000|2022-05-25 20:36:50|1000.75|990.25|1000.75|990.25|1000.79|990.29|1000.74|990.24|5
1653511020000|2022-05-25 20:37:00|1000.8|990.3|1000.74|990.24|1000.81|990.31|1000.74|990.24|14
1653511030000|2022-05-25 20:37:10|1000.86|990.36|1000.86|990.36|1000.99|990.49|1000.7|990.2|23
1653511040000|2022-05-25 20:37:20|1000.82|990.32|1000.75|990.25|1000.87|990.37|1000.75|990.25|25
1653511050000|2022-05-25 20:37:30|1000.79|990.29|1000.82|990.32|1000.92|990.42|1000.75|990.25|20
1653511060000|2022-05-25 20:37:40|1000.83|990.33|1000.75|990.25|1000.86|990.36|1000.75|990.25|15
1653511070000|2022-05-25 20:37:50|1000.82|990.32|1000.79|990.29|1000.83|990.33|1000.75|990.25|13
1653511080000|2022-05-25 20:38:00|1000.75|990.25|1001.78|991.28|1001.83|991.33|1000.75|990.25|15
1653511090000|2022-05-25 20:38:10|1001.84|991.34|1001.81|991.31|1001.93|991.43|1001.63|991.13|18
1653511100000|2022-05-25 20:38:20|1001.85|991.35|1001.74|991.24|1001.86|991.36|1001.38|990.88|20
1653511110000|2022-05-25 20:38:30|1001.77|991.27|1001.81|991.31|1001.92|991.42|1001.72|991.22|15
1653511120000|2022-05-25 20:38:40|1001.79|991.29|1001.83|991.33|1001.85|991.35|1001.74|991.24|10
1653511130000|2022-05-25 20:38:50|1001.84|991.34|1001.82|991.32|1001.84|991.34|1001.75|991.25|6
1653511140000|2022-05-25 20:39:00|1001.84|991.34|1001.83|991.33|1001.93|991.43|1001.75|991.25|11
1653511150000|2022-05-25 20:39:10|1001.37|990.87|1001.13|990.63|1001.37|990.87|1001.11|990.61|24
1653511160000|2022-05-25 20:39:20|1001.12|990.62|1001.15|990.65|1001.15|990.65|1001.12|990.62|6
1653511170000|2022-05-25 20:39:30|1001.16|990.66|1001.01|990.51|1001.2|990.7|1000.86|990.36|27
1653511180000|2022-05-25 20:39:40|1001.29|990.79|1001.67|991.17|1001.8|991.3|1001.26|990.76|25
1653511190000|2022-05-25 20:39:50|1001.38|990.88|1001.23|990.73|1001.38|990.88|1001.08|990.58|26
1653511200000|2022-05-25 20:40:00|1001.24|990.74|1000.99|990.49|1001.24|990.74|1000.62|990.12|24
1653511210000|2022-05-25 20:40:10|1000.97|990.47|1001.18|990.68|1001.31|990.81|1000.87|990.37|28
1653511220000|2022-05-25 20:40:20|1001.2|990.7|1001.69|991.19|1001.69|991.19|1001.18|990.68|18
1653511230000|2022-05-25 20:40:30|1001.72|991.22|1001.89|991.39|1001.89|991.39|1001.71|991.21|18
1653511240000|2022-05-25 20:40:40|1001.86|991.36|1001.75|991.25|1001.95|991.45|1001.73|991.23|15
1653511250000|2022-05-25 20:40:50|1001.74|991.24|1001.7|991.2|1001.77|991.27|1001.68|991.18|14
1653511260000|2022-05-25 20:41:00|1001.64|991.14|1001.78|991.28|1001.78|991.28|1001.64|991.14|15
1653511270000|2022-05-25 20:41:10|1001.77|991.27|1001.78|991.28|1001.82|991.32|1001.69|991.19|24
1653511280000|2022-05-25 20:41:20|1001.75|991.25|1001.77|991.27|1001.8|991.3|1001.75|991.25|14
1653511290000|2022-05-25 20:41:30|1001.75|991.25|1001.84|991.34|1001.86|991.36|1001.73|991.23|12
1653511300000|2022-05-25 20:41:40|1001.85|991.35|1001.85|991.35|1001.92|991.42|1001.7|991.2|13
1653511310000|2022-05-25 20:41:50|1001.78|991.28|1001.92|991.42|1001.92|991.42|1001.78|991.28|2
1653511320000|2022-05-25 20:42:00|1001.83|991.33|1001.67|991.17|1001.92|991.42|1001.43|990.93|9
1653511330000|2022-05-25 20:42:10|1001.92|991.42|1001.76|991.26|1001.92|991.42|1001.69|991.19|20
1653511340000|2022-05-25 20:42:20|1001.75|991.25|1001.85|991.35|1001.91|991.41|1001.66|991.16|25
1653511350000|2022-05-25 20:42:30|1001.86|991.36|1001.91|991.41|1001.91|991.41|1001.86|991.36|6
1653511360000|2022-05-25 20:42:40|1001.75|991.25|1001.86|991.36|1001.91|991.41|1001.42|990.92|22
1653511370000|2022-05-25 20:42:50|1001.87|991.37|1001.91|991.41|1001.91|991.41|1001.82|991.32|22
1653511380000|2022-05-25 20:43:00|1001.82|991.32|1001.9|991.4|1001.9|991.4|1001.82|991.32|5
1653511390000|2022-05-25 20:43:10|1001.89|991.39|1001.87|991.37|1001.89|991.39|1001.87|991.37|2
1653511400000|2022-05-25 20:43:20|1001.91|991.41|1001.87|991.37|1001.91|991.41|1001.86|991.36|5
1653511410000|2022-05-25 20:43:30|1001.88|991.38|1001.99|991.49|1002.06|991.56|1001.79|991.29|13
1653511420000|2022-05-25 20:43:40|1001.8|991.3|1002.04|991.54|1002.05|991.55|1001.8|991.3|7
1653511430000|2022-05-25 20:43:50|1002.03|991.53|1001.93|991.43|1002.03|991.53|1001.79|991.29|15
1653511440000|2022-05-25 20:44:00|1001.8|991.3|1001.91|991.41|1001.91|991.41|1001.8|991.3|2
1653511450000|2022-05-25 20:44:10|1001.69|991.19|1001.45|990.95|1001.87|991.37|1001.4|990.9|21
1653511460000|2022-05-25 20:44:20|1001.48|990.98|1001.4|990.9|1001.48|990.98|1001.4|990.9|12
1653511470000|2022-05-25 20:44:30|1001.39|990.89|1001.26|990.76|1001.39|990.89|1001.24|990.74|9
1653511480000|2022-05-25 20:44:40|1001.3|990.8|1001.23|990.73|1001.3|990.8|1001.08|990.58|13
1653511490000|2022-05-25 20:44:50|1001.17|990.67|1001.25|990.75|1001.25|990.75|1000.96|990.46|12
1653511500000|2022-05-25 20:45:00|1001.28|990.78|1001.06|990.56|1001.28|990.78|1000.53|990.03|20
1653511510000|2022-05-25 20:45:10|1001.17|990.67|1000.81|990.31|1001.17|990.67|1000.8|990.3|20
1653511520000|2022-05-25 20:45:20|1000.82|990.32|1000.91|990.41|1000.98|990.48|1000.81|990.31|11
1653511530000|2022-05-25 20:45:30|1000.9|990.4|1000.81|990.31|1000.9|990.4|1000.75|990.25|9
1653511540000|2022-05-25 20:45:40|1000.75|990.25|1000.81|990.31|1000.82|990.32|1000.75|990.25|12
1653511550000|2022-05-25 20:45:50|1000.78|990.28|1000.93|990.43|1000.93|990.43|1000.78|990.28|9
1653511560000|2022-05-25 20:46:00|1000.87|990.37|1000.81|990.31|1000.87|990.37|1000.77|990.27|10
1653511570000|2022-05-25 20:46:10|1000.77|990.27|1000.82|990.32|1000.89|990.39|1000.74|990.24|14
1653511580000|2022-05-25 20:46:20|1000.83|990.33|1000.81|990.31|1000.84|990.34|1000.8|990.3|17
1653511590000|2022-05-25 20:46:30|1000.79|990.29|1000.81|990.31|1000.82|990.32|1000.79|990.29|4
1653511600000|2022-05-25 20:46:40|1000.82|990.32|1000.31|989.81|1000.84|990.34|1000.14|989.64|28
1653511610000|2022-05-25 20:46:50|1000.32|989.82|1000.17|989.67|1000.32|989.82|1000.1|989.6|26
1653511620000|2022-05-25 20:47:00|1000.12|989.62|1000.23|989.73|1000.32|989.82|1000.09|989.59|29
1653511630000|2022-05-25 20:47:10|1000.22|989.72|1000.19|989.69|1000.3|989.8|1000.19|989.69|20
1653511640000|2022-05-25 20:47:20|1000.24|989.74|1000.6|990.1|1000.6|990.1|999.88|989.38|10
1653511650000|2022-05-25 20:47:30|1000.81|990.31|1000.18|989.68|1000.86|990.36|1000.18|989.68|9
1653511660000|2022-05-25 20:47:40|1000.17|989.67|1000.9|990.4|1000.9|990.4|1000.17|989.67|21
1653511670000|2022-05-25 20:47:50|1000.89|990.39|1000.89|990.39|1000.89|990.39|1000.89|990.39|1
1653511680000|2022-05-25 20:48:00|1000.85|990.35|1000.75|990.25|1000.85|990.35|1000.72|990.22|23
1653511690000|2022-05-25 20:48:10|1000.8|990.3|1000.78|990.28|1000.82|990.32|1000.75|990.25|13
1653511700000|2022-05-25 20:48:20|1000.75|990.25|1000.78|990.28|1000.81|990.31|1000.75|990.25|4
1653511710000|2022-05-25 20:48:30|1000.81|990.31|1000.79|990.29|1000.82|990.32|1000.78|990.28|6
1653511720000|2022-05-25 20:48:40|1000.83|990.33|1000.79|990.29|1000.83|990.33|1000.79|990.29|2
1653511730000|2022-05-25 20:48:50|1000.75|990.25|1000.79|990.29|1000.83|990.33|1000.73|990.23|9
1653511740000|2022-05-25 20:49:00|1000.77|990.27|1000.77|990.27|1000.81|990.31|1000.73|990.23|7
1653511750000|2022-05-25 20:49:10|1000.73|990.23|1000.4|989.9|1000.88|990.38|1000.4|989.9|17
1653511760000|2022-05-25 20:49:20|1000.35|989.85|1001.75|991.25|1001.83|991.33|1000.35|989.85|27
1653511770000|2022-05-25 20:49:30|1001.78|991.28|1002.77|992.27|1002.78|992.28|1001.75|991.25|21
1653511780000|2022-05-25 20:49:40|1002.78|992.28|1002.72|992.22|1002.78|992.28|1002.71|992.21|10
1653511790000|2022-05-25 20:49:50|1002.71|992.21|1002.82|992.32|1003.45|992.95|1002.69|992.19|23
1653511800000|2022-05-25 20:50:00|1002.76|992.26|1002.18|991.68|1002.84|992.34|1002.18|991.68|15
1653511810000|2022-05-25 20:50:10|1002.17|991.67|1001.87|991.37|1002.29|991.79|1001.87|991.37|13
1653511820000|2022-05-25 20:50:20|1001.88|991.38|1001.87|991.37|1001.92|991.42|1001.79|991.29|13
1653511830000|2022-05-25 20:50:30|1001.83|991.33|1001.81|991.31|1001.86|991.36|1001.75|991.25|15
1653511840000|2022-05-25 20:50:40|1001.84|991.34|1001.82|991.32|1001.84|991.34|1001.75|991.25|4
1653511850000|2022-05-25 20:50:50|1001.75|991.25|1001.78|991.28|1001.82|991.32|1001.75|991.25|5
1653511870000|2022-05-25 20:51:10|1001.74|991.24|1001.81|991.31|1001.81|991.31|1001.74|991.24|5
1653511880000|2022-05-25 20:51:20|1001.73|991.23|1001.75|991.25|1001.75|991.25|1001.73|991.23|4
1653511890000|2022-05-25 20:51:30|1001.79|991.29|1001.79|991.29|1001.79|991.29|1001.75|991.25|9
1653511900000|2022-05-25 20:51:40|1001.75|991.25|1001.79|991.29|1001.8|991.3|1001.75|991.25|5
1653511910000|2022-05-25 20:51:50|1001.78|991.28|1001.73|991.23|1001.78|991.28|1001.73|991.23|3
1653511920000|2022-05-25 20:52:00|1001.8|991.3|1001.81|991.31|1001.91|991.41|1001.78|991.28|8
1653511940000|2022-05-25 20:52:20|1001.78|991.28|1001.9|991.4|1001.91|991.41|1001.75|991.25|6
1653511950000|2022-05-25 20:52:30|1001.61|991.11|1001.86|991.36|1001.9|991.4|1001.61|991.11|5
1653511960000|2022-05-25 20:52:40|1001.87|991.37|1001.88|991.38|1001.88|991.38|1001.86|991.36|11
1653511970000|2022-05-25 20:52:50|1001.86|991.36|1001.88|991.38|1001.88|991.38|1001.86|991.36|2
1653511980000|2022-05-25 20:53:00|1001.87|991.37|1001.61|991.11|1001.9|991.4|1001.58|991.08|11
1653511990000|2022-05-25 20:53:10|1001.49|990.99|1001.53|991.03|1001.9|991.4|1001.49|990.99|13
1653512000000|2022-05-25 20:53:20|1001.87|991.37|1001.88|991.38|1001.88|991.38|1001.87|991.37|2
1653512010000|2022-05-25 20:53:30|1001.87|991.37|1001.88|991.38|1001.88|991.38|1001.87|991.37|2
1653512020000|2022-05-25 20:53:40|1001.89|991.39|1001.77|991.27|1001.89|991.39|1001.71|991.21|9
1653512030000|2022-05-25 20:53:50|1001.88|991.38|1002.14|991.64|1002.21|991.71|1001.88|991.38|8
1653512050000|2022-05-25 20:54:10|1002.04|991.54|1001.98|991.48|1002.05|991.55|1001.98|991.48|6
1653512060000|2022-05-25 20:54:20|1001.99|991.49|1002.09|991.59|1002.09|991.59|1001.97|991.47|21
1653512070000|2022-05-25 20:54:30|1002.06|991.56|1001.83|991.33|1002.06|991.56|1001.75|991.25|13
1653512080000|2022-05-25 20:54:40|1001.84|991.34|1001.75|991.25|1001.84|991.34|1001.75|991.25|8
1653512090000|2022-05-25 20:54:50|1001.84|991.34|1001.75|991.25|1001.84|991.34|1001.75|991.25|7
1653512100000|2022-05-25 20:55:00|1001.82|991.32|1002.11|991.61|1002.14|991.64|1001.82|991.32|15
1653512110000|2022-05-25 20:55:10|1002.18|991.68|1002.11|991.61|1002.18|991.68|1002.11|991.61|4
1653512140000|2022-05-25 20:55:40|1002.08|991.58|1002.02|991.52|1002.08|991.58|1001.97|991.47|7
1653512150000|2022-05-25 20:55:50|1002.11|991.61|1002.05|991.55|1002.11|991.61|1002.05|991.55|2
1653512160000|2022-05-25 20:56:00|1002.06|991.56|1002.06|991.56|1002.06|991.56|1002.05|991.55|3
1653512170000|2022-05-25 20:56:10|1002.07|991.57|1002.04|991.54|1002.14|991.64|1002.04|991.54|3
1653512180000|2022-05-25 20:56:20|1002.14|991.64|1002.08|991.58|1002.15|991.65|1002.05|991.55|11
1653512190000|2022-05-25 20:56:30|1002.05|991.55|1002.1|991.6|1002.1|991.6|1002.05|991.55|2
1653512200000|2022-05-25 20:56:40|1002.05|991.55|1003.75|993.25|1003.76|993.26|1001.75|991.25|31
1653512210000|2022-05-25 20:56:50|1003.76|993.26|1003.59|993.09|1004.24|993.74|1003.59|993.09|30
1653512220000|2022-05-25 20:57:00|1003.4|992.9|1002.64|992.14|1003.4|992.9|1002.64|992.14|23
1653512230000|2022-05-25 20:57:10|1002.42|991.92|1002.48|991.98|1002.62|992.12|1002.42|991.92|21
1653512240000|2022-05-25 20:57:20|1002.49|991.99|1002.51|992.01|1002.62|992.12|1002.46|991.96|28
1653512250000|2022-05-25 20:57:30|1002.45|991.95|1001.8|991.3|1002.5|992|1001.8|991.3|23
1653512260000|2022-05-25 20:57:40|1001.83|991.33|1001.82|991.32|1001.84|991.34|1001.82|991.32|4
1653512270000|2022-05-25 20:57:50|1001.83|991.33|1001.81|991.31|1001.85|991.35|1001.75|991.25|9
1653512280000|2022-05-25 20:58:00|1001.75|991.25|1001.89|991.39|1001.89|991.39|1001.75|991.25|8
1653512290000|2022-05-25 20:58:10|1001.91|991.41|1002.23|991.73|1002.32|991.82|1001.9|991.4|14
1653512300000|2022-05-25 20:58:20|1002.2|991.7|1002.11|991.61|1002.2|991.7|1002.09|991.59|8
1653512310000|2022-05-25 20:58:30|1002.09|991.59|1002.33|991.83|1002.38|991.88|1002.06|991.56|12
1653512320000|2022-05-25 20:58:40|1002.38|991.88|1001.95|991.45|1002.38|991.88|1001.95|991.45|17
1653512330000|2022-05-25 20:58:50|1002.23|991.73|1002.1|991.6|1002.23|991.73|1001.77|991.27|16
1653512340000|2022-05-25 20:59:00|1002.08|991.58|1002.12|991.62|1002.15|991.65|1002.08|991.58|7
1653512350000|2022-05-25 20:59:10|1002.13|991.63|1002.14|991.64|1002.34|991.84|1002.13|991.63|23
1653512360000|2022-05-25 20:59:20|1002.09|991.59|1001.94|991.44|1002.09|991.59|1001.94|991.44|7
1653512370000|2022-05-25 20:59:30|1001.83|991.33|1001.69|991.19|1001.83|991.33|1001.54|991.04|22
1653512380000|2022-05-25 20:59:40|1001.7|991.2|1002.02|991.52|1002.03|991.53|1001.69|991.19|13
1653512390000|2022-05-25 20:59:50|1002.03|991.53|1002.49|991.99|1002.49|991.99|1001.92|991.42|17
1653512400000|2022-05-25 21:00:00|1002.47|991.97|1002.91|992.41|1002.95|992.45|1002.47|991.97|15
1653512410000|2022-05-25 21:00:10|1002.87|992.37|1002.92|992.42|1002.93|992.43|1002.83|992.33|12
1653512420000|2022-05-25 21:00:20|1002.89|992.39|1002.99|992.49|1002.99|992.49|1002.89|992.39|13
1653512430000|2022-05-25 21:00:30|1002.95|992.45|1002.23|991.73|1002.99|992.49|1002.16|991.66|29
1653512440000|2022-05-25 21:00:40|1002.12|991.62|1002.59|992.09|1002.66|992.16|1001.9|991.4|29
1653512450000|2022-05-25 21:00:50|1002.58|992.08|1002.94|992.44|1002.95|992.45|1002.56|992.06|14
1653512460000|2022-05-25 21:01:00|1003.01|992.51|1003.37|992.87|1003.55|993.05|1002.92|992.42|31
1653512470000|2022-05-25 21:01:10|1003.29|992.79|1003.15|992.65|1003.38|992.88|1002.93|992.43|23
1653512480000|2022-05-25 21:01:20|1003.16|992.66|1003.12|992.62|1003.28|992.78|1003.12|992.62|15
1653512490000|2022-05-25 21:01:30|1003.14|992.64|1003.18|992.68|1003.18|992.68|1003.12|992.62|7
1653512500000|2022-05-25 21:01:40|1003.19|992.69|1003.19|992.69|1003.19|992.69|1003.16|992.66|16
1653512510000|2022-05-25 21:01:50|1003.17|992.67|1003.15|992.65|1003.23|992.73|1003.13|992.63|25
1653512520000|2022-05-25 21:02:00|1003.19|992.69|1003.17|992.67|1003.21|992.71|1003.13|992.63|14
1653512530000|2022-05-25 21:02:10|1003.16|992.66|1003.68|993.18|1003.69|993.19|1003.15|992.65|11
1653512540000|2022-05-25 21:02:20|1003.67|993.17|1003.8|993.3|1003.8|993.3|1003.66|993.16|6
1653512550000|2022-05-25 21:02:30|1003.79|993.29|1006.15|995.65|1006.21|995.71|1003.79|993.29|13
1653512560000|2022-05-25 21:02:40|1006.21|995.71|1007.07|996.57|1007.07|996.57|1006.21|995.71|16
1653512570000|2022-05-25 21:02:50|1006.97|996.47|1006.98|996.48|1006.98|996.48|1006.97|996.47|8
1653512580000|2022-05-25 21:03:00|1006.92|996.42|1007|996.5|1007.01|996.51|1006.91|996.41|12
1653512590000|2022-05-25 21:03:10|1006.98|996.48|1006.43|995.93|1007|996.5|1006.4|995.9|26
1653512600000|2022-05-25 21:03:20|1006.48|995.98|1006.71|996.21|1006.73|996.23|1006.45|995.95|16
1653512610000|2022-05-25 21:03:30|1006.7|996.2|1007.09|996.59|1007.09|996.59|1006.66|996.16|14
1653512620000|2022-05-25 21:03:40|1007.03|996.53|1006.99|996.49|1007.03|996.53|1006.95|996.45|5
1653512630000|2022-05-25 21:03:50|1006.97|996.47|1007.05|996.55|1007.08|996.58|1006.97|996.47|13
1653512640000|2022-05-25 21:04:00|1007.02|996.52|1007.09|996.59|1007.17|996.67|1007.02|996.52|9
1653512650000|2022-05-25 21:04:10|1007.05|996.55|1006.92|996.42|1007.09|996.59|1006.9|996.4|20
1653512660000|2022-05-25 21:04:20|1006.94|996.44|1006.49|995.99|1006.94|996.44|1006.49|995.99|15
1653512670000|2022-05-25 21:04:30|1006.5|996|1006.48|995.98|1006.52|996.02|1006.48|995.98|10
1653512680000|2022-05-25 21:04:40|1006.52|996.02|1006.48|995.98|1006.52|996.02|1006.48|995.98|13
1653512690000|2022-05-25 21:04:50|1006.5|996|1006.41|995.91|1006.5|996|1006.37|995.87|12
1653512700000|2022-05-25 21:05:00|1006.4|995.9|1006.41|995.91|1006.41|995.91|1006.4|995.9|2
1653512710000|2022-05-25 21:05:10|1006.42|995.92|1006.42|995.92|1006.42|995.92|1006.42|995.92|1
1653512720000|2022-05-25 21:05:20|1006.36|995.86|1006.29|995.79|1006.39|995.89|1006.29|995.79|27
1653512730000|2022-05-25 21:05:30|1006.28|995.78|1006.27|995.77|1006.3|995.8|1006.27|995.77|5
1653512740000|2022-05-25 21:05:40|1006.28|995.78|1006.28|995.78|1006.28|995.78|1006.27|995.77|3
1653512750000|2022-05-25 21:05:50|1006.25|995.75|1005.83|995.33|1006.25|995.75|1005.83|995.33|15
1653512760000|2022-05-25 21:06:00|1005.82|995.32|1005.21|994.71|1005.84|995.34|1005.21|994.71|23
1653512770000|2022-05-25 21:06:10|1005.25|994.75|1005.25|994.75|1005.25|994.75|1005.25|994.75|1
1653512780000|2022-05-25 21:06:20|1005.21|994.71|1005.17|994.67|1005.21|994.71|1005.17|994.67|2
1653512790000|2022-05-25 21:06:30|1005.13|994.63|1005.14|994.64|1005.18|994.68|1005.13|994.63|6
1653512800000|2022-05-25 21:06:40|1005.18|994.68|1005.18|994.68|1005.18|994.68|1005.13|994.63|7
1653512810000|2022-05-25 21:06:50|1005.17|994.67|1005.14|994.64|1005.18|994.68|1005.13|994.63|5
1653512820000|2022-05-25 21:07:00|1005.13|994.63|1005.02|994.52|1005.14|994.64|1005|994.5|4
1653512830000|2022-05-25 21:07:10|1005.07|994.57|1004.72|994.22|1005.07|994.57|1004.72|994.22|11
1653512840000|2022-05-25 21:07:20|1004.71|994.21|1004.72|994.22|1004.83|994.33|1004.69|994.19|9
1653512850000|2022-05-25 21:07:30|1004.82|994.32|1005.23|994.73|1005.23|994.73|1004.82|994.32|8
1653512860000|2022-05-25 21:07:40|1005.22|994.72|1005.28|994.78|1005.3|994.8|1005.22|994.72|8
1653512870000|2022-05-25 21:07:50|1005.3|994.8|1005.3|994.8|1005.38|994.88|1005.3|994.8|8
1653512880000|2022-05-25 21:08:00|1005.32|994.82|1005.32|994.82|1005.37|994.87|1005.26|994.76|9
1653512890000|2022-05-25 21:08:10|1005.3|994.8|1005.32|994.82|1005.32|994.82|1005.3|994.8|2
1653512900000|2022-05-25 21:08:20|1005.37|994.87|1004.77|994.27|1005.37|994.87|1004.71|994.21|20
1653512910000|2022-05-25 21:08:30|1004.7|994.2|1004.24|993.74|1004.7|994.2|1004.04|993.54|22
1653512920000|2022-05-25 21:08:40|1004.25|993.75|1004.3|993.8|1004.31|993.81|1004.25|993.75|7
1653512930000|2022-05-25 21:08:50|1004.31|993.81|1004.38|993.88|1004.4|993.9|1004.31|993.81|12
1653512940000|2022-05-25 21:09:00|1004.28|993.78|1004.3|993.8|1004.33|993.83|1004.14|993.64|13
1653512950000|2022-05-25 21:09:10|1004.31|993.81|1004.32|993.82|1004.32|993.82|1004.31|993.81|4
1653512960000|2022-05-25 21:09:20|1004.31|993.81|1004.21|993.71|1004.31|993.81|1004.19|993.69|20
1653512970000|2022-05-25 21:09:30|1004.2|993.7|1004.29|993.79|1004.29|993.79|1004.19|993.69|5
1653512990000|2022-05-25 21:09:50|1004.28|993.78|1004.29|993.79|1004.29|993.79|1004.28|993.78|2
1653513000000|2022-05-25 21:10:00|1004.34|993.84|1003.37|992.87|1004.34|993.84|1003.16|992.66|33
1653513010000|2022-05-25 21:10:10|1003.36|992.86|1003.34|992.84|1003.55|993.05|1003.1|992.6|20
1653513020000|2022-05-25 21:10:20|1003.35|992.85|1003.36|992.86|1003.39|992.89|1003.31|992.81|18
1653513030000|2022-05-25 21:10:30|1003.37|992.87|1003.9|993.4|1004|993.5|1003.37|992.87|13
1653513040000|2022-05-25 21:10:40|1003.8|993.3|1003.44|992.94|1003.8|993.3|1003.34|992.84|19
1653513050000|2022-05-25 21:10:50|1003.43|992.93|1003.42|992.92|1003.46|992.96|1003.41|992.91|17
1653513060000|2022-05-25 21:11:00|1003.43|992.93|1003.57|993.07|1003.57|993.07|1003.42|992.92|18
1653513070000|2022-05-25 21:11:10|1003.47|992.97|1003.54|993.04|1003.57|993.07|1003.47|992.97|30
1653513080000|2022-05-25 21:11:20|1003.55|993.05|1003.58|993.08|1003.58|993.08|1003.49|992.99|30
1653513090000|2022-05-25 21:11:30|1003.49|992.99|1003.51|993.01|1003.58|993.08|1003.45|992.95|30
1653513100000|2022-05-25 21:11:40|1003.52|993.02|1003.55|993.05|1003.55|993.05|1003.45|992.95|28
1653513110000|2022-05-25 21:11:50|1003.47|992.97|1003.55|993.05|1003.55|993.05|1003.47|992.97|23
1653513120000|2022-05-25 21:12:00|1003.48|992.98|1003.56|993.06|1003.57|993.07|1003.48|992.98|24
1653513130000|2022-05-25 21:12:10|1003.53|993.03|1003.57|993.07|1003.57|993.07|1003.53|993.03|20
1653513140000|2022-05-25 21:12:20|1003.53|993.03|1003.57|993.07|1003.57|993.07|1003.53|993.03|17
1653513150000|2022-05-25 21:12:30|1003.53|993.03|1003.54|993.04|1003.57|993.07|1003.53|993.03|14
1653513160000|2022-05-25 21:12:40|1003.55|993.05|1003.53|993.03|1003.57|993.07|1003.5|993|25
1653513170000|2022-05-25 21:12:50|1003.5|993|1003.51|993.01|1003.54|993.04|1003.5|993|14
1653513180000|2022-05-25 21:13:00|1003.52|993.02|1003.54|993.04|1003.55|993.05|1003.5|993|10
1653513210000|2022-05-25 21:13:30|1003.51|993.01|1003.51|993.01|1003.54|993.04|1003.51|993.01|3
1653513230000|2022-05-25 21:13:50|1003.33|992.83|1003.51|993.01|1003.51|993.01|1003.18|992.68|3
1653513240000|2022-05-25 21:14:00|1003.52|993.02|1003.5|993|1003.56|993.06|1003.5|993|28
1653513250000|2022-05-25 21:14:10|1003.51|993.01|1003.51|993.01|1003.53|993.03|1003.5|993|17
1653513260000|2022-05-25 21:14:20|1003.5|993|1003.4|992.9|1003.51|993.01|1003.39|992.89|7
1653513270000|2022-05-25 21:14:30|1003.41|992.91|1003.34|992.84|1003.42|992.92|1003.34|992.84|23
1653513280000|2022-05-25 21:14:40|1003.35|992.85|1003.36|992.86|1003.42|992.92|1003.35|992.85|29
1653513290000|2022-05-25 21:14:50|1003.37|992.87|1003.58|993.08|1003.58|993.08|1003.27|992.77|15
1653513300000|2022-05-25 21:15:00|1003.48|992.98|1003.53|993.03|1003.53|993.03|1003.48|992.98|2
1653513310000|2022-05-25 21:15:10|1003.46|992.96|1003.32|992.82|1003.56|993.06|1003.31|992.81|18
1653513320000|2022-05-25 21:15:20|1003.48|992.98|1003.5|993|1003.53|993.03|1003.31|992.81|28
1653513330000|2022-05-25 21:15:30|1003.47|992.97|1003.54|993.04|1003.57|993.07|1003.02|992.52|30
1653513340000|2022-05-25 21:15:40|1003.53|993.03|1003.38|992.88|1003.53|993.03|1002.97|992.47|11
1653513350000|2022-05-25 21:15:50|1003.41|992.91|1003.41|992.91|1003.47|992.97|1003.41|992.91|18
1653513360000|2022-05-25 21:16:00|1003.42|992.92|1003.45|992.95|1003.46|992.96|1003.41|992.91|11
1653513370000|2022-05-25 21:16:10|1003.46|992.96|1003.38|992.88|1003.47|992.97|1003.37|992.87|25
1653513380000|2022-05-25 21:16:20|1003.35|992.85|1003.33|992.83|1003.35|992.85|1003.28|992.78|19
1653513390000|2022-05-25 21:16:30|1003.32|992.82|1003.24|992.74|1003.38|992.88|1003.22|992.72|23
1653513400000|2022-05-25 21:16:40|1003.23|992.73|1003.27|992.77|1003.29|992.79|1003.21|992.71|16
1653513410000|2022-05-25 21:16:50|1003.26|992.76|1002.96|992.46|1003.26|992.76|1002.96|992.46|7
1653513420000|2022-05-25 21:17:00|1003.15|992.65|1003.1|992.6|1003.17|992.67|1002.97|992.47|14
1653513430000|2022-05-25 21:17:10|1002.98|992.48|1002.99|992.49|1002.99|992.49|1002.98|992.48|2
1653513440000|2022-05-25 21:17:20|1002.97|992.47|1002.89|992.39|1003.08|992.58|1002.89|992.39|6
1653513450000|2022-05-25 21:17:30|1002.9|992.4|1002.9|992.4|1002.9|992.4|1002.9|992.4|1
1653513460000|2022-05-25 21:17:40|1002.99|992.49|1003.09|992.59|1003.09|992.59|1002.99|992.49|9
1653513470000|2022-05-25 21:17:50|1003.38|992.88|1003.35|992.85|1003.38|992.88|1003.31|992.81|4
1653513480000|2022-05-25 21:18:00|1003.36|992.86|1003.08|992.58|1003.37|992.87|1003.08|992.58|6
1653513490000|2022-05-25 21:18:10|1003.09|992.59|1003.08|992.58|1003.09|992.59|1003.08|992.58|2
1653513500000|2022-05-25 21:18:20|1003.09|992.59|1003.09|992.59|1003.09|992.59|1003.09|992.59|1
1653513510000|2022-05-25 21:18:30|1003.12|992.62|1003.09|992.59|1003.12|992.62|1003.09|992.59|6
1653513520000|2022-05-25 21:18:40|1003.12|992.62|1003.09|992.59|1003.12|992.62|1003.09|992.59|2
1653513530000|2022-05-25 21:18:50|1003.3|992.8|1003.09|992.59|1003.37|992.87|1003.09|992.59|3
1653513540000|2022-05-25 21:19:00|1003.1|992.6|1003.11|992.61|1003.33|992.83|1003.1|992.6|9
1653513550000|2022-05-25 21:19:10|1003.1|992.6|1003.11|992.61|1003.11|992.61|1003.1|992.6|2
1653513580000|2022-05-25 21:19:40|1003.12|992.62|1003.33|992.83|1003.33|992.83|1003.12|992.62|10
1653513590000|2022-05-25 21:19:50|1003.32|992.82|1003.32|992.82|1003.33|992.83|1003.32|992.82|3
1653513600000|2022-05-25 21:20:00|1003.48|992.98|1003.8|993.3|1004.11|993.61|1003.48|992.98|11
1653513610000|2022-05-25 21:20:10|1004.11|993.61|1004.1|993.6|1004.24|993.74|1003.8|993.3|17
1653513620000|2022-05-25 21:20:20|1003.88|993.38|1004.27|993.77|1004.27|993.77|1003.8|993.3|8
1653513630000|2022-05-25 21:20:30|1003.85|993.35|1003.85|993.35|1003.96|993.46|1003.85|993.35|3
1653513640000|2022-05-25 21:20:40|1004.28|993.78|1004.82|994.32|1004.95|994.45|1004.28|993.78|11
1653513650000|2022-05-25 21:20:50|1004.75|994.25|1005.11|994.61|1005.16|994.66|1004.75|994.25|11
1653513660000|2022-05-25 21:21:00|1005.13|994.63|1005.12|994.62|1005.13|994.63|1005.11|994.61|13
1653513670000|2022-05-25 21:21:10|1004.95|994.45|1005.07|994.57|1005.07|994.57|1004.95|994.45|7
1653513680000|2022-05-25 21:21:20|1005.06|994.56|1005.07|994.57|1005.07|994.57|1005.01|994.51|10
1653513690000|2022-05-25 21:21:30|1005.08|994.58|1005.1|994.6|1005.11|994.61|1005.07|994.57|9
1653513720000|2022-05-25 21:22:00|1005.06|994.56|1005.06|994.56|1005.06|994.56|1005.06|994.56|1
1653513730000|2022-05-25 21:22:10|1004.75|994.25|1004.83|994.33|1004.91|994.41|1004.75|994.25|5
1653513740000|2022-05-25 21:22:20|1004.82|994.32|1004.82|994.32|1004.82|994.32|1004.82|994.32|1
1653513750000|2022-05-25 21:22:30|1004.83|994.33|1004.83|994.33|1004.83|994.33|1004.83|994.33|1
1653513790000|2022-05-25 21:23:10|1004.91|994.41|1004.91|994.41|1004.91|994.41|1004.91|994.41|1
1653513800000|2022-05-25 21:23:20|1004.87|994.37|1004.75|994.25|1005.07|994.57|1004.75|994.25|9
1653513810000|2022-05-25 21:23:30|1004.83|994.33|1005.07|994.57|1005.07|994.57|1004.83|994.33|2
1653513820000|2022-05-25 21:23:40|1005.3|994.8|1005.05|994.55|1005.3|994.8|1005.05|994.55|5
1653513830000|2022-05-25 21:23:50|1005.21|994.71|1005.05|994.55|1005.21|994.71|1005.05|994.55|4
1653513840000|2022-05-25 21:24:00|1005.29|994.79|1005.05|994.55|1005.29|994.79|1005.05|994.55|6
1653513850000|2022-05-25 21:24:10|1005.06|994.56|1005.06|994.56|1005.06|994.56|1005.06|994.56|1
1653513870000|2022-05-25 21:24:30|1005.05|994.55|1005.28|994.78|1005.28|994.78|1005.05|994.55|2
1653513880000|2022-05-25 21:24:40|1005.05|994.55|1005.05|994.55|1005.28|994.78|1004.76|994.26|7
1653513890000|2022-05-25 21:24:50|1005.21|994.71|1005.05|994.55|1005.21|994.71|1005.05|994.55|4
1653513910000|2022-05-25 21:25:10|1005.35|994.85|1005.05|994.55|1005.36|994.86|1005.05|994.55|7
1653513920000|2022-05-25 21:25:20|1005.09|994.59|1005.05|994.55|1005.14|994.64|1005.05|994.55|9
1653513930000|2022-05-25 21:25:30|1005.09|994.59|1005.05|994.55|1005.09|994.59|1005.05|994.55|4
1653513940000|2022-05-25 21:25:40|1005.04|994.54|1005.35|994.85|1005.35|994.85|1005.04|994.54|11
1653513980000|2022-05-25 21:26:20|1005.28|994.78|1005.05|994.55|1005.28|994.78|1005.05|994.55|3
1653514010000|2022-05-25 21:26:50|1005.21|994.71|1005.29|994.79|1005.29|994.79|1004.7|994.2|7
1653514020000|2022-05-25 21:27:00|1005.14|994.64|1005.05|994.55|1005.29|994.79|1005.05|994.55|7
1653514040000|2022-05-25 21:27:20|1005.04|994.54|1005.02|994.52|1005.05|994.55|1004.76|994.26|7
1653514050000|2022-05-25 21:27:30|1005.04|994.54|1005.14|994.64|1005.16|994.66|1005.04|994.54|7
1653514060000|2022-05-25 21:27:40|1005.18|994.68|1005.04|994.54|1005.19|994.69|1005.04|994.54|3
1653514070000|2022-05-25 21:27:50|1005.09|994.59|1005.1|994.6|1005.29|994.79|1005.09|994.59|6
1653514080000|2022-05-25 21:28:00|1005.11|994.61|1005.22|994.72|1005.22|994.72|1005.1|994.6|4
1653514090000|2022-05-25 21:28:10|1005.25|994.75|1005.36|994.86|1005.36|994.86|1005.25|994.75|5
1653514100000|2022-05-25 21:28:20|1005.35|994.85|1005.64|995.14|1005.69|995.19|1005.35|994.85|6
1653514110000|2022-05-25 21:28:30|1005.74|995.24|1005.82|995.32|1005.82|995.32|1005.6|995.1|10
1653514120000|2022-05-25 21:28:40|1005.81|995.31|1005.8|995.3|1005.81|995.31|1005.79|995.29|3
1653514130000|2022-05-25 21:28:50|1005.79|995.29|1005.79|995.29|1005.8|995.3|1005.79|995.29|9
1653514140000|2022-05-25 21:29:00|1005.8|995.3|1005.8|995.3|1005.8|995.3|1005.79|995.29|3
1653514150000|2022-05-25 21:29:10|1005.79|995.29|1005.75|995.25|1005.81|995.31|1005.75|995.25|5
1653514160000|2022-05-25 21:29:20|1005.77|995.27|1005.85|995.35|1005.85|995.35|1005.77|995.27|4
1653514170000|2022-05-25 21:29:30|1005.86|995.36|1006|995.5|1006|995.5|1005.81|995.31|10
1653514180000|2022-05-25 21:29:40|1006.02|995.52|1006.01|995.51|1006.07|995.57|1005.99|995.49|7
1653514190000|2022-05-25 21:29:50|1006.02|995.52|1006.02|995.52|1006.1|995.6|1005.99|995.49|8
1653514200000|2022-05-25 21:30:00|1005.99|995.49|1006.07|995.57|1006.12|995.62|1005.99|995.49|6
1653514210000|2022-05-25 21:30:10|1006.1|995.6|1006.05|995.55|1006.1|995.6|1006.05|995.55|4
1653514220000|2022-05-25 21:30:20|1006.04|995.54|1006.04|995.54|1006.05|995.55|1006.04|995.54|3
1653514230000|2022-05-25 21:30:30|1005.94|995.44|1005.74|995.24|1005.95|995.45|1005.74|995.24|14
1653514240000|2022-05-25 21:30:40|1005.9|995.4|1005.6|995.1|1006.02|995.52|1005.6|995.1|14
1653514250000|2022-05-25 21:30:50|1005.69|995.19|1005.73|995.23|1005.9|995.4|1005.6|995.1|19
1653514260000|2022-05-25 21:31:00|1005.72|995.22|1005.85|995.35|1005.97|995.47|1005.26|994.76|30
1653514270000|2022-05-25 21:31:10|1005.64|995.14|1005.84|995.34|1005.85|995.35|1005.58|995.08|14
1653514280000|2022-05-25 21:31:20|1005.82|995.32|1005.35|994.85|1005.82|995.32|1005.35|994.85|21
1653514290000|2022-05-25 21:31:30|1005.44|994.94|1005.42|994.92|1005.44|994.94|1005.42|994.92|2
1653514300000|2022-05-25 21:31:40|1005.43|994.93|1005.44|994.94|1005.44|994.94|1005.43|994.93|2
1653514310000|2022-05-25 21:31:50|1005.43|994.93|1005.59|995.09|1005.65|995.15|1005.43|994.93|14
1653514320000|2022-05-25 21:32:00|1005.58|995.08|1005.5|995|1005.6|995.1|1005.5|995|8
1653514330000|2022-05-25 21:32:10|1005.53|995.03|1005.47|994.97|1005.53|995.03|1005.44|994.94|4
1653514340000|2022-05-25 21:32:20|1005.49|994.99|1005.49|994.99|1005.49|994.99|1005.47|994.97|3
1653514350000|2022-05-25 21:32:30|1005.47|994.97|1005.47|994.97|1005.47|994.97|1005.47|994.97|1
1653514380000|2022-05-25 21:33:00|1005.53|995.03|1005.68|995.18|1005.68|995.18|1005.53|995.03|2
1653514390000|2022-05-25 21:33:10|1005.53|995.03|1005.53|995.03|1005.55|995.05|1005.5|995|6
1653514400000|2022-05-25 21:33:20|1005.5|995|1005.5|995|1005.53|995.03|1005.5|995|3
1653514410000|2022-05-25 21:33:30|1005.53|995.03|1005.5|995|1005.53|995.03|1005.5|995|2
1653514420000|2022-05-25 21:33:40|1005.53|995.03|1005.5|995|1005.53|995.03|1005.5|995|2
1653514430000|2022-05-25 21:33:50|1005.44|994.94|1005.6|995.1|1005.65|995.15|1005.44|994.94|7
1653514440000|2022-05-25 21:34:00|1005.55|995.05|1005.55|995.05|1005.55|995.05|1005.5|995|3
1653514450000|2022-05-25 21:34:10|1005.44|994.94|1005.65|995.15|1005.65|995.15|1005.44|994.94|4
1653514460000|2022-05-25 21:34:20|1005.6|995.1|1005.5|995|1005.65|995.15|1005.5|995|7
1653514470000|2022-05-25 21:34:30|1005.64|995.14|1005.44|994.94|1005.66|995.16|1005.44|994.94|10
1653514480000|2022-05-25 21:34:40|1005.46|994.96|1005.67|995.17|1005.67|995.17|1005.44|994.94|4
1653514490000|2022-05-25 21:34:50|1005.65|995.15|1005.65|995.15|1005.67|995.17|1005.65|995.15|7
1653514500000|2022-05-25 21:35:00|1005.67|995.17|1005.65|995.15|1005.67|995.17|1005.65|995.15|2
1653514510000|2022-05-25 21:35:10|1005.67|995.17|1005.78|995.28|1005.78|995.28|1005.67|995.17|3
1653514520000|2022-05-25 21:35:20|1005.79|995.29|1005.88|995.38|1006.11|995.61|1005.75|995.25|11
1653514530000|2022-05-25 21:35:30|1005.86|995.36|1006.11|995.61|1006.11|995.61|1005.86|995.36|8
1653514540000|2022-05-25 21:35:40|1006.08|995.58|1005.82|995.32|1006.08|995.58|1005.82|995.32|19
1653514550000|2022-05-25 21:35:50|1005.79|995.29|1005.82|995.32|1006.03|995.53|1005.78|995.28|16
1653514560000|2022-05-25 21:36:00|1005.86|995.36|1005.88|995.38|1005.99|995.49|1005.86|995.36|14
1653514570000|2022-05-25 21:36:10|1005.89|995.39|1005.59|995.09|1005.9|995.4|1005.59|995.09|16
1653514580000|2022-05-25 21:36:20|1005.58|995.08|1005.49|994.99|1005.58|995.08|1005.47|994.97|5
1653514590000|2022-05-25 21:36:30|1005.5|995|1005.5|995|1005.5|995|1005.5|995|1
1653514610000|2022-05-25 21:36:50|1005.48|994.98|1005.45|994.95|1005.48|994.98|1005.32|994.82|6
1653514620000|2022-05-25 21:37:00|1005.46|994.96|1005.22|994.72|1005.46|994.96|1005.22|994.72|9
1653514630000|2022-05-25 21:37:10|1005.2|994.7|1005.33|994.83|1005.38|994.88|1005.14|994.64|16
1653514640000|2022-05-25 21:37:20|1005.15|994.65|1005.34|994.84|1005.35|994.85|1005.15|994.65|13
1653514650000|2022-05-25 21:37:30|1005.35|994.85|1005.35|994.85|1005.35|994.85|1005.35|994.85|1
1653514700000|2022-05-25 21:38:20|1005.11|994.61|1005.35|994.85|1005.35|994.85|1005.11|994.61|2
1653514710000|2022-05-25 21:38:30|1005.11|994.61|1005.35|994.85|1005.35|994.85|1005.11|994.61|4
1653514760000|2022-05-25 21:39:20|1005.47|994.97|1005.35|994.85|1005.47|994.97|1005.34|994.84|11
1653514770000|2022-05-25 21:39:30|1005.26|994.76|1005.35|994.85|1005.46|994.96|1005.14|994.64|11
1653514780000|2022-05-25 21:39:40|1005.34|994.84|1005.35|994.85|1005.47|994.97|1005.14|994.64|14
1653514790000|2022-05-25 21:39:50|1005.15|994.65|1005.35|994.85|1005.47|994.97|1005.12|994.62|10
1653514800000|2022-05-25 21:40:00|1005.12|994.62|1005.41|994.91|1005.47|994.97|1005.05|994.55|11
1653514810000|2022-05-25 21:40:10|1005.14|994.64|1005.35|994.85|1005.41|994.91|1005.14|994.64|18
1653514820000|2022-05-25 21:40:20|1005.34|994.84|1005.39|994.89|1005.4|994.9|1005.34|994.84|13
1653514830000|2022-05-25 21:40:30|1005.4|994.9|1005.3|994.8|1005.4|994.9|1005.3|994.8|5
1653514840000|2022-05-25 21:40:40|1005.11|994.61|1005.19|994.69|1005.24|994.74|1005.1|994.6|5
1653514860000|2022-05-25 21:41:00|1005.18|994.68|1005.19|994.69|1005.19|994.69|1005.18|994.68|4
1653514870000|2022-05-25 21:41:10|1005.18|994.68|1005.22|994.72|1005.25|994.75|1005.14|994.64|13
1653514880000|2022-05-25 21:41:20|1005.21|994.71|1005.22|994.72|1005.22|994.72|1005.21|994.71|2
1653514890000|2022-05-25 21:41:30|1005.19|994.69|1005.24|994.74|1005.24|994.74|1005.19|994.69|27
1653514900000|2022-05-25 21:41:40|1005.22|994.72|1005.3|994.8|1005.3|994.8|1005.2|994.7|21
1653514910000|2022-05-25 21:41:50|1005.24|994.74|1005.15|994.65|1005.34|994.84|1005.12|994.62|13
1653514920000|2022-05-25 21:42:00|1005.1|994.6|1005.44|994.94|1005.44|994.94|1005.05|994.55|15
1653514930000|2022-05-25 21:42:10|1005.18|994.68|1005.79|995.29|1006.13|995.63|1005.1|994.6|21
1653514940000|2022-05-25 21:42:20|1006.04|995.54|1006.79|996.29|1006.79|996.29|1005.89|995.39|20
1653514950000|2022-05-25 21:42:30|1006.78|996.28|1006.75|996.25|1006.99|996.49|1006.75|996.25|14
1653514960000|2022-05-25 21:42:40|1006.78|996.28|1006.19|995.69|1006.78|996.28|1006.13|995.63|14
1653514970000|2022-05-25 21:42:50|1006.18|995.68|1006.15|995.65|1006.35|995.85|1006.13|995.63|12
1653514980000|2022-05-25 21:43:00|1006.13|995.63|1006.09|995.59|1006.15|995.65|1006.09|995.59|5
1653514990000|2022-05-25 21:43:10|1006.06|995.56|1005.48|994.98|1006.06|995.56|1005.48|994.98|2
1653515000000|2022-05-25 21:43:20|1005.45|994.95|1005.95|995.45|1005.95|995.45|1005.45|994.95|9
1653515010000|2022-05-25 21:43:30|1005.45|994.95|1005.41|994.91|1005.45|994.95|1005.41|994.91|9
1653515020000|2022-05-25 21:43:40|1005.45|994.95|1005.86|995.36|1005.86|995.36|1005.4|994.9|6
1653515030000|2022-05-25 21:43:50|1005.85|995.35|1005.85|995.35|1005.85|995.35|1005.85|995.35|1
1653515040000|2022-05-25 21:44:00|1005.72|995.22|1005.83|995.33|1005.83|995.33|1005.7|995.2|8
1653515050000|2022-05-25 21:44:10|1005.82|995.32|1005.95|995.45|1006|995.5|1005.71|995.21|13
1653515060000|2022-05-25 21:44:20|1006|995.5|1005.95|995.45|1006.04|995.54|1005.95|995.45|12
1653515070000|2022-05-25 21:44:30|1006|995.5|1006.03|995.53|1006.04|995.54|1005.95|995.45|14
1653515080000|2022-05-25 21:44:40|1006|995.5|1006|995.5|1006|995.5|1005.95|995.45|3
1653515090000|2022-05-25 21:44:50|1006.05|995.55|1005.64|995.14|1006.05|995.55|1005.64|995.14|7
1653515110000|2022-05-25 21:45:10|1005.54|995.04|1005.44|994.94|1005.54|995.04|1005.44|994.94|3
1653515120000|2022-05-25 21:45:20|1005.35|994.85|1005.29|994.79|1005.37|994.87|1005.27|994.77|7
1653515130000|2022-05-25 21:45:30|1005.26|994.76|1005.07|994.57|1005.26|994.76|1005.05|994.55|4
1653515140000|2022-05-25 21:45:40|1005.05|994.55|1005.05|994.55|1005.05|994.55|1005.05|994.55|1
1653515170000|2022-05-25 21:46:10|1005.15|994.65|1005.07|994.57|1005.15|994.65|1005.07|994.57|2
1653515180000|2022-05-25 21:46:20|1005.05|994.55|1005.05|994.55|1005.05|994.55|1005.05|994.55|1
1653515190000|2022-05-25 21:46:30|1005.03|994.53|1004.95|994.45|1005.03|994.53|1004.95|994.45|4
1653515200000|2022-05-25 21:46:40|1004.92|994.42|1004.96|994.46|1004.96|994.46|1004.91|994.41|5
1653515210000|2022-05-25 21:46:50|1004.95|994.45|1004.98|994.48|1004.99|994.49|1004.95|994.45|5
1653515220000|2022-05-25 21:47:00|1004.97|994.47|1004.99|994.49|1004.99|994.49|1004.97|994.47|2
1653515230000|2022-05-25 21:47:10|1004.96|994.46|1004.98|994.48|1004.99|994.49|1004.96|994.46|3
1653515240000|2022-05-25 21:47:20|1004.99|994.49|1004.97|994.47|1004.99|994.49|1004.96|994.46|10
1653515250000|2022-05-25 21:47:30|1004.96|994.46|1004.97|994.47|1004.99|994.49|1004.96|994.46|3
1653515260000|2022-05-25 21:47:40|1004.99|994.49|1004.99|994.49|1004.99|994.49|1004.99|994.49|1
1653515280000|2022-05-25 21:48:00|1004.98|994.48|1004.98|994.48|1004.98|994.48|1004.98|994.48|1
1653515290000|2022-05-25 21:48:10|1004.97|994.47|1004.98|994.48|1004.98|994.48|1004.97|994.47|2
1653515320000|2022-05-25 21:48:40|1005.04|994.54|1005.02|994.52|1005.04|994.54|1005.02|994.52|3
1653515330000|2022-05-25 21:48:50|1005|994.5|1004.99|994.49|1005|994.5|1004.99|994.49|2
1653515340000|2022-05-25 21:49:00|1004.98|994.48|1004.99|994.49|1004.99|994.49|1004.98|994.48|2
1653515350000|2022-05-25 21:49:10|1004.98|994.48|1004.99|994.49|1004.99|994.49|1004.98|994.48|2
1653515360000|2022-05-25 21:49:20|1004.98|994.48|1004.99|994.49|1004.99|994.49|1004.98|994.48|2
1653515370000|2022-05-25 21:49:30|1004.98|994.48|1004.99|994.49|1004.99|994.49|1004.98|994.48|2
1653515380000|2022-05-25 21:49:40|1004.98|994.48|1004.97|994.47|1004.98|994.48|1004.97|994.47|2
1653515410000|2022-05-25 21:50:10|1004.99|994.49|1004.99|994.49|1004.99|994.49|1004.98|994.48|3
1653515420000|2022-05-25 21:50:20|1004.98|994.48|1004.99|994.49|1004.99|994.49|1004.98|994.48|8
1653515430000|2022-05-25 21:50:30|1005.09|994.59|1005.04|994.54|1005.09|994.59|1004.99|994.49|4
1653515450000|2022-05-25 21:50:50|1005.1|994.6|1005.8|995.3|1005.8|995.3|1005.1|994.6|18
1653515460000|2022-05-25 21:51:00|1005.81|995.31|1005.79|995.29|1005.87|995.37|1005.79|995.29|8
1653515470000|2022-05-25 21:51:10|1006.13|995.63|1005.92|995.42|1006.25|995.75|1005.92|995.42|14
1653515480000|2022-05-25 21:51:20|1006.3|995.8|1006.13|995.63|1006.3|995.8|1006.12|995.62|7
1653515490000|2022-05-25 21:51:30|1006.25|995.75|1006.12|995.62|1006.25|995.75|1006.1|995.6|11
1653515500000|2022-05-25 21:51:40|1006.15|995.65|1006.13|995.63|1006.15|995.65|1006.1|995.6|10
1653515510000|2022-05-25 21:51:50|1006.1|995.6|1006.17|995.67|1006.17|995.67|1006.1|995.6|9
1653515520000|2022-05-25 21:52:00|1006.13|995.63|1006.12|995.62|1006.13|995.63|1006.12|995.62|4
1653515550000|2022-05-25 21:52:30|1006|995.5|1005.77|995.27|1006|995.5|1005.77|995.27|4
1653515560000|2022-05-25 21:52:40|1005.63|995.13|1005.66|995.16|1005.75|995.25|1005.57|995.07|12
1653515570000|2022-05-25 21:52:50|1005.74|995.24|1005.33|994.83|1005.74|995.24|1005.24|994.74|6
1653515580000|2022-05-25 21:53:00|1005.32|994.82|1005.32|994.82|1005.34|994.84|1005.32|994.82|4
1653515590000|2022-05-25 21:53:10|1005.1|994.6|1005.49|994.99|1005.6|995.1|1005.1|994.6|24
1653515600000|2022-05-25 21:53:20|1005.24|994.74|1005.23|994.73|1005.62|995.12|1005.23|994.73|13
1653515610000|2022-05-25 21:53:30|1005.25|994.75|1005.32|994.82|1005.32|994.82|1005.1|994.6|30
1653515620000|2022-05-25 21:53:40|1005.24|994.74|1005.29|994.79|1005.34|994.84|1005.22|994.72|27
1653515630000|2022-05-25 21:53:50|1005.22|994.72|1005.68|995.18|1005.71|995.21|1005.22|994.72|14
1653515640000|2022-05-25 21:54:00|1005.71|995.21|1005.77|995.27|1005.82|995.32|1005.71|995.21|7
1653515650000|2022-05-25 21:54:10|1005.75|995.25|1005.78|995.28|1005.78|995.28|1005.75|995.25|4
1653515660000|2022-05-25 21:54:20|1005.8|995.3|1005.76|995.26|1005.8|995.3|1005.76|995.26|9
1653515670000|2022-05-25 21:54:30|1005.78|995.28|1005.76|995.26|1005.78|995.28|1005.71|995.21|13
1653515680000|2022-05-25 21:54:40|1005.78|995.28|1005.76|995.26|1005.78|995.28|1005.71|995.21|9
1653515690000|2022-05-25 21:54:50|1005.78|995.28|1005.78|995.28|1005.85|995.35|1005.69|995.19|22
1653515700000|2022-05-25 21:55:00|1005.83|995.33|1005.76|995.26|1005.83|995.33|1005.75|995.25|16
1653515710000|2022-05-25 21:55:10|1005.78|995.28|1005.68|995.18|1005.78|995.28|1005.33|994.83|18
1653515720000|2022-05-25 21:55:20|1005.74|995.24|1005.82|995.32|1005.82|995.32|1005.68|995.18|5
1653515730000|2022-05-25 21:55:30|1005.8|995.3|1005.77|995.27|1005.82|995.32|1005.77|995.27|11
1653515740000|2022-05-25 21:55:40|1005.83|995.33|1006.43|995.93|1006.43|995.93|1005.75|995.25|24
1653515750000|2022-05-25 21:55:50|1006.53|996.03|1007.06|996.56|1007.19|996.69|1006.53|996.03|17
1653515770000|2022-05-25 21:56:10|1007.09|996.59|1007.63|997.13|1007.63|997.13|1007.09|996.59|2
1653515780000|2022-05-25 21:56:20|1007.65|997.15|1007.76|997.26|1007.76|997.26|1007.65|997.15|5
1653515790000|2022-05-25 21:56:30|1007.96|997.46|1009.72|999.22|1009.75|999.25|1007.79|997.29|27
1653515800000|2022-05-25 21:56:40|1009.71|999.21|1009.72|999.22|1009.8|999.3|1009.71|999.21|12
1653515810000|2022-05-25 21:56:50|1009.73|999.23|1009.82|999.32|1009.82|999.32|1009.73|999.23|2
1653515820000|2022-05-25 21:57:00|1009.84|999.34|1009.84|999.34|1009.84|999.34|1009.84|999.34|1
1653515840000|2022-05-25 21:57:20|1009.82|999.32|1009.14|998.64|1009.82|999.32|1009.14|998.64|14
1653515850000|2022-05-25 21:57:30|1009.15|998.65|1008.99|998.49|1009.15|998.65|1008.99|998.49|9
1653515860000|2022-05-25 21:57:40|1008.73|998.23|1008.11|997.61|1008.81|998.31|1008.11|997.61|9
1653515880000|2022-05-25 21:58:00|1008.4|997.9|1008.4|997.9|1008.4|997.9|1008.4|997.9|1
1653515890000|2022-05-25 21:58:10|1008.16|997.66|1007.45|996.95|1008.16|997.66|1007.45|996.95|13
1653515900000|2022-05-25 21:58:20|1007.5|997|1007.4|996.9|1007.5|997|1007.4|996.9|13
1653515910000|2022-05-25 21:58:30|1007.45|996.95|1007.45|996.95|1007.56|997.06|1007.37|996.87|18
1653515920000|2022-05-25 21:58:40|1007.56|997.06|1007.18|996.68|1007.58|997.08|1007.18|996.68|7
1653515930000|2022-05-25 21:58:50|1007.19|996.69|1007.18|996.68|1007.2|996.7|1006.89|996.39|16
1653515940000|2022-05-25 21:59:00|1007.19|996.69|1007.18|996.68|1007.19|996.69|1006.89|996.39|10
1653515950000|2022-05-25 21:59:10|1007.19|996.69|1006.11|995.61|1007.19|996.69|1006.11|995.61|14
1653515960000|2022-05-25 21:59:20|1006.08|995.58|1005.98|995.48|1006.08|995.58|1005.98|995.48|2
1653515970000|2022-05-25 21:59:30|1005.99|995.49|1006.55|996.05|1006.55|996.05|1005.98|995.48|8
1653515980000|2022-05-25 21:59:40|1006.17|995.67|1005.99|995.49|1006.17|995.67|1005.99|995.49|5
1653515990000|2022-05-25 21:59:50|1005.91|995.41|1005.91|995.41|1005.95|995.45|1005.87|995.37|6
1653516000000|2022-05-25 22:00:00|1005.95|995.45|1006|995.5|1006.02|995.52|1005.95|995.45|10
1653516010000|2022-05-25 22:00:10|1006.02|995.52|1006.02|995.52|1006.02|995.52|1005.98|995.48|13
1653516020000|2022-05-25 22:00:20|1005.75|995.25|1005.76|995.26|1005.76|995.26|1005.75|995.25|2
1653516030000|2022-05-25 22:00:30|1005.75|995.25|1005.56|995.06|1005.79|995.29|1005.22|994.72|12
1653516040000|2022-05-25 22:00:40|1005.22|994.72|1005.51|995.01|1005.51|995.01|1005.22|994.72|4
1653516050000|2022-05-25 22:00:50|1005.55|995.05|1005.83|995.33|1005.83|995.33|1005.26|994.76|11
1653516060000|2022-05-25 22:01:00|1006.19|995.69|1006.72|996.22|1006.82|996.32|1006.19|995.69|18
1653516070000|2022-05-25 22:01:10|1006.78|996.28|1006.59|996.09|1006.79|996.29|1006.59|996.09|11
1653516080000|2022-05-25 22:01:20|1006.6|996.1|1005.78|995.28|1006.79|996.29|1005.75|995.25|26
1653516090000|2022-05-25 22:01:30|1005.75|995.25|1005.85|995.35|1005.85|995.35|1005.74|995.24|23
1653516100000|2022-05-25 22:01:40|1005.73|995.23|1005.85|995.35|1005.85|995.35|1005.73|995.23|3
1653516110000|2022-05-25 22:01:50|1005.75|995.25|1005.91|995.41|1005.99|995.49|1005.75|995.25|15
1653516120000|2022-05-25 22:02:00|1005.93|995.43|1006.05|995.55|1006.05|995.55|1005.82|995.32|14
1653516130000|2022-05-25 22:02:10|1005.82|995.32|1006.05|995.55|1006.13|995.63|1005.82|995.32|17
1653516140000|2022-05-25 22:02:20|1005.82|995.32|1005.82|995.32|1006.05|995.55|1005.82|995.32|13
1653516150000|2022-05-25 22:02:30|1006.05|995.55|1005.83|995.33|1006.1|995.6|1005.78|995.28|17
1653516170000|2022-05-25 22:02:50|1005.93|995.43|1005.61|995.11|1005.93|995.43|1005.53|995.03|15
1653516180000|2022-05-25 22:03:00|1005.53|995.03|1004.39|993.89|1005.61|995.11|1004.39|993.89|9
1653516190000|2022-05-25 22:03:10|1004.41|993.91|1004.58|994.08|1004.73|994.23|1004.2|993.7|20
1653516200000|2022-05-25 22:03:20|1004.44|993.94|1003.57|993.07|1004.58|994.08|1003.43|992.93|26
1653516210000|2022-05-25 22:03:30|1003.56|993.06|1003.33|992.83|1003.7|993.2|1003.33|992.83|9
1653516220000|2022-05-25 22:03:40|1003.7|993.2|1004.28|993.78|1004.42|993.92|1003.38|992.88|25
1653516230000|2022-05-25 22:03:50|1004.51|994.01|1004.41|993.91|1004.62|994.12|1004.4|993.9|18
1653516240000|2022-05-25 22:04:00|1004.4|993.9|1004.78|994.28|1004.83|994.33|1004.4|993.9|21
1653516250000|2022-05-25 22:04:10|1004.9|994.4|1004.78|994.28|1004.9|994.4|1004.72|994.22|20
1653516260000|2022-05-25 22:04:20|1004.76|994.26|1004.81|994.31|1004.9|994.4|1004.4|993.9|25
1653516270000|2022-05-25 22:04:30|1004.82|994.32|1003.55|993.05|1004.82|994.32|1003.5|993|29
1653516280000|2022-05-25 22:04:40|1003.54|993.04|1003.4|992.9|1003.54|993.04|1003.32|992.82|23
1653516290000|2022-05-25 22:04:50|1003.39|992.89|1003.77|993.27|1003.77|993.27|1003.35|992.85|15
1653516300000|2022-05-25 22:05:00|1003.76|993.26|1003.19|992.69|1003.79|993.29|1003.1|992.6|31
1653516310000|2022-05-25 22:05:10|1003.2|992.7|1003.22|992.72|1003.29|992.79|1003.08|992.58|22
1653516320000|2022-05-25 22:05:20|1003.21|992.71|1002.57|992.07|1003.21|992.71|1002.57|992.07|16
1653516330000|2022-05-25 22:05:30|1002.53|992.03|1002.12|991.62|1002.55|992.05|1002.11|991.61|27
1653516340000|2022-05-25 22:05:40|1002.13|991.63|1002.2|991.7|1002.26|991.76|1002.11|991.61|17
1653516350000|2022-05-25 22:05:50|1002.21|991.71|1002.23|991.73|1002.23|991.73|1002.13|991.63|29
1653516360000|2022-05-25 22:06:00|1002.56|992.06|1002.15|991.65|1002.56|992.06|1002.12|991.62|7
1653516370000|2022-05-25 22:06:10|1001.95|991.45|1001.85|991.35|1001.96|991.46|1001.75|991.25|13
1653516380000|2022-05-25 22:06:20|1001.73|991.23|1001.75|991.25|1001.85|991.35|1001.73|991.23|13
1653516390000|2022-05-25 22:06:30|1001.73|991.23|1001.85|991.35|1001.85|991.35|1001.73|991.23|6
1653516400000|2022-05-25 22:06:40|1001.83|991.33|1002.77|992.27|1002.77|992.27|1001.64|991.14|15
1653516410000|2022-05-25 22:06:50|1002.76|992.26|1002.76|992.26|1002.76|992.26|1002.76|992.26|1
1653516420000|2022-05-25 22:07:00|1002.77|992.27|1002.72|992.22|1002.77|992.27|1002.71|992.21|4
1653516430000|2022-05-25 22:07:10|1002.69|992.19|1002.08|991.58|1002.69|992.19|1001.96|991.46|14
1653516440000|2022-05-25 22:07:20|1002.07|991.57|1002.29|991.79|1002.33|991.83|1002.07|991.57|8
1653516450000|2022-05-25 22:07:30|1002.28|991.78|1002.09|991.59|1002.28|991.78|1002.09|991.59|8
1653516460000|2022-05-25 22:07:40|1002.15|991.65|1001.97|991.47|1002.15|991.65|1001.75|991.25|15
1653516470000|2022-05-25 22:07:50|1001.99|991.49|1002.13|991.63|1002.13|991.63|1001.8|991.3|12
1653516480000|2022-05-25 22:08:00|1002.16|991.66|1002.19|991.69|1002.24|991.74|1002.16|991.66|7
1653516490000|2022-05-25 22:08:10|1002.09|991.59|1002.01|991.51|1002.09|991.59|1002.01|991.51|9
1653516500000|2022-05-25 22:08:20|1002.09|991.59|1002.19|991.69|1002.3|991.8|1002.09|991.59|9
1653516510000|2022-05-25 22:08:30|1002.3|991.8|1002.22|991.72|1002.3|991.8|1002.19|991.69|11
1653516520000|2022-05-25 22:08:40|1002.66|992.16|1002.73|992.23|1002.77|992.27|1002.66|992.16|11
1653516530000|2022-05-25 22:08:50|1002.72|992.22|1002.72|992.22|1002.73|992.23|1002.72|992.22|3
1653516540000|2022-05-25 22:09:00|1002.77|992.27|1002.77|992.27|1002.77|992.27|1002.77|992.27|1
1653516550000|2022-05-25 22:09:10|1002.8|992.3|1002.23|991.73|1002.8|992.3|1002.17|991.67|18
1653516560000|2022-05-25 22:09:20|1002.24|991.74|1002.33|991.83|1002.35|991.85|1002.24|991.74|22
1653516570000|2022-05-25 22:09:30|1002.34|991.84|1002.31|991.81|1002.34|991.84|1002.31|991.81|5
1653516580000|2022-05-25 22:09:40|1002.32|991.82|1001.53|991.03|1002.34|991.84|1001.53|991.03|15
1653516590000|2022-05-25 22:09:50|1001.5|991|1001.4|990.9|1001.5|991|1001.36|990.86|12
1653516600000|2022-05-25 22:10:00|1001.39|990.89|1001.4|990.9|1001.42|990.92|1001.38|990.88|10
1653516610000|2022-05-25 22:10:10|1001.39|990.89|1001.43|990.93|1001.43|990.93|1001.34|990.84|5
1653516620000|2022-05-25 22:10:20|1001.44|990.94|1001.54|991.04|1001.61|991.11|1001.15|990.65|30
1653516630000|2022-05-25 22:10:30|1001.48|990.98|1001.47|990.97|1001.54|991.04|1001.47|990.97|10
1653516640000|2022-05-25 22:10:40|1001.48|990.98|1001.51|991.01|1001.51|991.01|1001.48|990.98|4
1653516650000|2022-05-25 22:10:50|1001.52|991.02|1001.25|990.75|1001.54|991.04|1001.24|990.74|6
1653516660000|2022-05-25 22:11:00|1001.26|990.76|1001.49|990.99|1001.5|991|1001.26|990.76|6
1653516670000|2022-05-25 22:11:10|1001.44|990.94|1001.43|990.93|1001.49|990.99|1001.42|990.92|5
1653516680000|2022-05-25 22:11:20|1001.44|990.94|1001.61|991.11|1001.61|991.11|1001.44|990.94|3
1653516690000|2022-05-25 22:11:30|1001.62|991.12|1001.77|991.27|1001.78|991.28|1001.62|991.12|7
1653516700000|2022-05-25 22:11:40|1001.82|991.32|1001.76|991.26|1001.82|991.32|1001.76|991.26|15
1653516710000|2022-05-25 22:11:50|1001.84|991.34|1001.86|991.36|1001.87|991.37|1001.72|991.22|24
1653516720000|2022-05-25 22:12:00|1001.87|991.37|1001.9|991.4|1001.9|991.4|1001.82|991.32|11
1653516730000|2022-05-25 22:12:10|1001.88|991.38|1001.9|991.4|1001.9|991.4|1001.82|991.32|6
1653516740000|2022-05-25 22:12:20|1001.88|991.38|1001.95|991.45|1001.95|991.45|1001.82|991.32|7
1653516750000|2022-05-25 22:12:30|1002.25|991.75|1002.23|991.73|1002.29|991.79|1002|991.5|14
1653516760000|2022-05-25 22:12:40|1002.28|991.78|1001.52|991.02|1002.28|991.78|1001.48|990.98|12
1653516770000|2022-05-25 22:12:50|1001.51|991.01|1001.34|990.84|1001.51|991.01|1001.34|990.84|12
1653516780000|2022-05-25 22:13:00|1001.35|990.85|1001.36|990.86|1001.36|990.86|1001.35|990.85|4
1653516790000|2022-05-25 22:13:10|1001.37|990.87|1001.22|990.72|1001.37|990.87|1001.06|990.56|8
1653516800000|2022-05-25 22:13:20|1001.23|990.73|1001.29|990.79|1001.29|990.79|1001.23|990.73|3
1653516810000|2022-05-25 22:13:30|1001.54|991.04|1001.57|991.07|1001.61|991.11|1001.31|990.81|12
1653516820000|2022-05-25 22:13:40|1001.56|991.06|1001.59|991.09|1001.68|991.18|1001.53|991.03|26
1653516830000|2022-05-25 22:13:50|1001.62|991.12|1001.78|991.28|1001.84|991.34|1001.37|990.87|14
1653516840000|2022-05-25 22:14:00|1001.8|991.3|1001.8|991.3|1001.8|991.3|1001.77|991.27|11
1653516850000|2022-05-25 22:14:10|1001.79|991.29|1001.58|991.08|1001.96|991.46|1001.55|991.05|20
1653516860000|2022-05-25 22:14:20|1001.54|991.04|1001.42|990.92|1001.56|991.06|1001.1|990.6|23
1653516870000|2022-05-25 22:14:30|1001.43|990.93|1001.81|991.31|1002.06|991.56|1001.36|990.86|26
1653516880000|2022-05-25 22:14:40|1001.83|991.33|1001.83|991.33|1001.85|991.35|1001.81|991.31|12
1653516890000|2022-05-25 22:14:50|1001.82|991.32|1002.12|991.62|1002.12|991.62|1001.81|991.31|15
1653516900000|2022-05-25 22:15:00|1002.04|991.54|1002.12|991.62|1002.21|991.71|1001.88|991.38|18
1653516910000|2022-05-25 22:15:10|1001.83|991.33|1001.43|990.93|1001.92|991.42|1001.41|990.91|25
1653516920000|2022-05-25 22:15:20|1001.31|990.81|1001.06|990.56|1001.44|990.94|1001.06|990.56|32
1653516930000|2022-05-25 22:15:30|1001.09|990.59|1001.07|990.57|1001.11|990.61|1001.06|990.56|20
1653516940000|2022-05-25 22:15:40|1001.06|990.56|1001.15|990.65|1001.34|990.84|1001.06|990.56|15
1653516950000|2022-05-25 22:15:50|1001.14|990.64|1001.16|990.66|1001.17|990.67|1001.1|990.6|12
1653516960000|2022-05-25 22:16:00|1001.15|990.65|1000.93|990.43|1001.15|990.65|1000.84|990.34|16
1653516970000|2022-05-25 22:16:10|1000.92|990.42|1000.96|990.46|1001.12|990.62|1000.78|990.28|14
1653516980000|2022-05-25 22:16:20|1000.97|990.47|1000.99|990.49|1000.99|990.49|1000.93|990.43|5
1653516990000|2022-05-25 22:16:30|1001|990.5|1000.75|990.25|1001.01|990.51|1000.75|990.25|5
1653517000000|2022-05-25 22:16:40|1000.98|990.48|1000.98|990.48|1000.98|990.48|1000.98|990.48|1
1653517010000|2022-05-25 22:16:50|1000.97|990.47|1000.92|990.42|1000.97|990.47|1000.92|990.42|4
1653517020000|2022-05-25 22:17:00|1000.97|990.47|1001|990.5|1001.02|990.52|1000.94|990.44|7
1653517030000|2022-05-25 22:17:10|1000.99|990.49|1000.99|990.49|1001.01|990.51|1000.99|990.49|9
1653517040000|2022-05-25 22:17:20|1001.13|990.63|1001.16|990.66|1001.18|990.68|1001.12|990.62|9
1653517050000|2022-05-25 22:17:30|1001.17|990.67|1001.19|990.69|1001.22|990.72|1001.17|990.67|8
1653517060000|2022-05-25 22:17:40|1001.22|990.72|1001.78|991.28|1001.81|991.31|1001.19|990.69|20
1653517070000|2022-05-25 22:17:50|1001.81|991.31|1001.78|991.28|1001.81|991.31|1001.78|991.28|2
1653517080000|2022-05-25 22:18:00|1001.81|991.31|1001.79|991.29|1001.83|991.33|1001.75|991.25|8
1653517090000|2022-05-25 22:18:10|1001.75|991.25|1001.79|991.29|1001.79|991.29|1001.75|991.25|3
1653517100000|2022-05-25 22:18:20|1001.75|991.25|1001.79|991.29|1001.79|991.29|1001.75|991.25|4
1653517110000|2022-05-25 22:18:30|1001.75|991.25|1001.79|991.29|1001.79|991.29|1001.75|991.25|2
1653517120000|2022-05-25 22:18:40|1001.75|991.25|1001.82|991.32|1001.82|991.32|1001.75|991.25|2
1653517130000|2022-05-25 22:18:50|1001.85|991.35|1001.86|991.36|1001.86|991.36|1001.78|991.28|10
1653517140000|2022-05-25 22:19:00|1001.75|991.25|1001.89|991.39|1002.05|991.55|1001.75|991.25|14
1653517150000|2022-05-25 22:19:10|1002.07|991.57|1002.17|991.67|1002.29|991.79|1002.05|991.55|13
1653517160000|2022-05-25 22:19:20|1002.24|991.74|1002.23|991.73|1002.27|991.77|1002.2|991.7|21
1653517170000|2022-05-25 22:19:30|1002.19|991.69|1001.83|991.33|1002.25|991.75|1001.83|991.33|22
1653517180000|2022-05-25 22:19:40|1001.82|991.32|1001.95|991.45|1001.96|991.46|1001.71|991.21|17
1653517190000|2022-05-25 22:19:50|1001.94|991.44|1001.83|991.33|1001.95|991.45|1001.73|991.23|25
1653517200000|2022-05-25 22:20:00|1001.7|991.2|1001.83|991.33|1001.83|991.33|1001.7|991.2|11
1653517210000|2022-05-25 22:20:10|1001.82|991.32|1001.89|991.39|1001.89|991.39|1001.71|991.21|21
1653517220000|2022-05-25 22:20:20|1001.86|991.36|1001.91|991.41|1002.04|991.54|1001.75|991.25|17
1653517230000|2022-05-25 22:20:30|1001.79|991.29|1002.01|991.51|1002.05|991.55|1001.79|991.29|10
1653517240000|2022-05-25 22:20:40|1002.02|991.52|1002.11|991.61|1002.11|991.61|1002.02|991.52|4
1653517250000|2022-05-25 22:20:50|1002.09|991.59|1002.11|991.61|1002.12|991.62|1002.09|991.59|7
1653517260000|2022-05-25 22:21:00|1002.12|991.62|1002.14|991.64|1002.14|991.64|1002.1|991.6|14
1653517270000|2022-05-25 22:21:10|1002.15|991.65|1002.2|991.7|1002.41|991.91|1002.13|991.63|20
1653517280000|2022-05-25 22:21:20|1002.41|991.91|1002.16|991.66|1002.55|992.05|1002.16|991.66|22
1653517290000|2022-05-25 22:21:30|1002.14|991.64|1002.14|991.64|1002.14|991.64|1002.14|991.64|1
1653517300000|2022-05-25 22:21:40|1002.13|991.63|1002.48|991.98|1002.5|992|1002.11|991.61|17
1653517310000|2022-05-25 22:21:50|1002.47|991.97|1001.96|991.46|1002.49|991.99|1001.94|991.44|17
1653517320000|2022-05-25 22:22:00|1001.95|991.45|1001.85|991.35|1001.95|991.45|1001.75|991.25|9
1653517330000|2022-05-25 22:22:10|1001.84|991.34|1001.84|991.34|1001.85|991.35|1001.83|991.33|7
1653517340000|2022-05-25 22:22:20|1001.85|991.35|1001.85|991.35|1001.88|991.38|1001.85|991.35|10
1653517350000|2022-05-25 22:22:30|1001.86|991.36|1001.84|991.34|1001.88|991.38|1001.73|991.23|5
1653517360000|2022-05-25 22:22:40|1001.87|991.37|1001.88|991.38|1001.88|991.38|1001.74|991.24|8
1653517370000|2022-05-25 22:22:50|1001.86|991.36|1002.76|992.26|1002.79|992.29|1001.86|991.36|15
1653517380000|2022-05-25 22:23:00|1002.79|992.29|1002.78|992.28|1002.8|992.3|1002.78|992.28|4
1653517390000|2022-05-25 22:23:10|1002.79|992.29|1002.77|992.27|1002.81|992.31|1002.74|992.24|12
1653517400000|2022-05-25 22:23:20|1002.78|992.28|1002.9|992.4|1003|992.5|1002.74|992.24|19
1653517410000|2022-05-25 22:23:30|1002.84|992.34|1003.75|993.25|1003.75|993.25|1002.82|992.32|26
1653517420000|2022-05-25 22:23:40|1003.48|992.98|1003.57|993.07|1003.81|993.31|1003.48|992.98|12
1653517430000|2022-05-25 22:23:50|1003.28|992.78|1002.87|992.37|1003.42|992.92|1002.87|992.37|18
1653517440000|2022-05-25 22:24:00|1002.94|992.44|1002.93|992.43|1002.94|992.44|1002.81|992.31|8
1653517450000|2022-05-25 22:24:10|1002.94|992.44|1002.96|992.46|1002.96|992.46|1002.88|992.38|8
1653517460000|2022-05-25 22:24:20|1002.99|992.49|1003.02|992.52|1003.03|992.53|1002.99|992.49|13
1653517470000|2022-05-25 22:24:30|1003.03|992.53|1003.01|992.51|1003.04|992.54|1003|992.5|9
1653517480000|2022-05-25 22:24:40|1002.95|992.45|1002.95|992.45|1003.28|992.78|1002.86|992.36|29
1653517490000|2022-05-25 22:24:50|1002.9|992.4|1002.66|992.16|1002.9|992.4|1002.66|992.16|11
1653517500000|2022-05-25 22:25:00|1002.64|992.14|1002.34|991.84|1002.75|992.25|1002.34|991.84|25
1653517510000|2022-05-25 22:25:10|1002.41|991.91|1002.63|992.13|1002.64|992.14|1002.25|991.75|28
1653517520000|2022-05-25 22:25:20|1002.57|992.07|1002.58|992.08|1002.67|992.17|1002.37|991.87|20
1653517530000|2022-05-25 22:25:30|1002.56|992.06|1002.79|992.29|1002.82|992.32|1002.56|992.06|26
1653517540000|2022-05-25 22:25:40|1002.75|992.25|1002.9|992.4|1003.07|992.57|1002.73|992.23|22
1653517550000|2022-05-25 22:25:50|1002.75|992.25|1002.87|992.37|1002.92|992.42|1002.75|992.25|19
1653517560000|2022-05-25 22:26:00|1002.86|992.36|1002.74|992.24|1002.86|992.36|1002.74|992.24|6
1653517570000|2022-05-25 22:26:10|1002.75|992.25|1002.7|992.2|1002.75|992.25|1002.64|992.14|15
1653517580000|2022-05-25 22:26:20|1002.69|992.19|1002.36|991.86|1002.7|992.2|1002.36|991.86|9
1653517590000|2022-05-25 22:26:30|1002.45|991.95|1002.63|992.13|1002.63|992.13|1002.32|991.82|23
1653517600000|2022-05-25 22:26:40|1002.64|992.14|1002.59|992.09|1002.69|992.19|1002.58|992.08|16
1653517610000|2022-05-25 22:26:50|1002.58|992.08|1002.58|992.08|1002.59|992.09|1002.57|992.07|10
1653517620000|2022-05-25 22:27:00|1002.6|992.1|1002.63|992.13|1002.65|992.15|1002.59|992.09|15
1653517630000|2022-05-25 22:27:10|1002.64|992.14|1001.85|991.35|1002.67|992.17|1001.72|991.22|25
1653517640000|2022-05-25 22:27:20|1001.86|991.36|1002.04|991.54|1002.04|991.54|1001.86|991.36|9
1653517650000|2022-05-25 22:27:30|1001.97|991.47|1001.87|991.37|1002.08|991.58|1001.75|991.25|14
1653517660000|2022-05-25 22:27:40|1001.86|991.36|1002.23|991.73|1002.46|991.96|1001.86|991.36|18
1653517670000|2022-05-25 22:27:50|1002.35|991.85|1002.22|991.72|1002.35|991.85|1002.22|991.72|6
1653517680000|2022-05-25 22:28:00|1002.18|991.68|1002.53|992.03|1002.7|992.2|1002.18|991.68|24
1653517690000|2022-05-25 22:28:10|1002.66|992.16|1002.59|992.09|1002.72|992.22|1002.49|991.99|12
1653517700000|2022-05-25 22:28:20|1002.67|992.17|1002.72|992.22|1002.75|992.25|1002.67|992.17|4
1653517710000|2022-05-25 22:28:30|1002.75|992.25|1001.05|990.55|1002.75|992.25|1000.83|990.33|29
1653517720000|2022-05-25 22:28:40|1001.04|990.54|1000.94|990.44|1001.15|990.65|1000.85|990.35|18
1653517730000|2022-05-25 22:28:50|1000.87|990.37|1000.47|989.97|1000.87|990.37|1000.4|989.9|10
1653517740000|2022-05-25 22:29:00|1000.46|989.96|1000.09|989.59|1000.46|989.96|1000.01|989.51|21
1653517750000|2022-05-25 22:29:10|1000.14|989.64|1000.11|989.61|1000.18|989.68|1000.11|989.61|6
1653517760000|2022-05-25 22:29:20|1000.17|989.67|1000.45|989.95|1000.45|989.95|1000.17|989.67|12
1653517770000|2022-05-25 22:29:30|1000.67|990.17|1000.75|990.25|1000.79|990.29|1000.62|990.12|23
1653517780000|2022-05-25 22:29:40|1000.78|990.28|1000.79|990.29|1001.4|990.9|1000.77|990.27|25
1653517790000|2022-05-25 22:29:50|1000.83|990.33|1000.83|990.33|1000.83|990.33|1000.8|990.3|5
1653517800000|2022-05-25 22:30:00|1000.79|990.29|1000.75|990.25|1000.79|990.29|1000.74|990.24|6
1653517810000|2022-05-25 22:30:10|1000.74|990.24|1000.77|990.27|1001.04|990.54|1000.74|990.24|23
1653517820000|2022-05-25 22:30:20|1000.78|990.28|1000.86|990.36|1000.9|990.4|999.77|989.27|19
1653517830000|2022-05-25 22:30:30|1000.87|990.37|1000.88|990.38|1000.88|990.38|1000.87|990.37|2
1653517860000|2022-05-25 22:31:00|1000.53|990.03|1000.36|989.86|1000.53|990.03|999.9|989.4|15
1653517870000|2022-05-25 22:31:10|1000.37|989.87|1000.36|989.86|1000.37|989.87|1000.36|989.86|2
1653517890000|2022-05-25 22:31:30|1000.64|990.14|1000.71|990.21|1000.78|990.28|1000.64|990.14|14
1653517900000|2022-05-25 22:31:40|1000.72|990.22|1000.78|990.28|1000.8|990.3|1000.72|990.22|6
1653517920000|2022-05-25 22:32:00|1000.75|990.25|1000.3|989.8|1000.9|990.4|1000.29|989.79|9
1653517930000|2022-05-25 22:32:10|1000.25|989.75|1000.3|989.8|1000.3|989.8|1000.25|989.75|3
1653517940000|2022-05-25 22:32:20|1000.31|989.81|1000.69|990.19|1000.74|990.24|1000.31|989.81|17
1653517950000|2022-05-25 22:32:30|1000.7|990.2|1000.67|990.17|1000.7|990.2|1000.27|989.77|12
1653517960000|2022-05-25 22:32:40|1000.27|989.77|1000.82|990.32|1000.88|990.38|1000.27|989.77|19
1653517970000|2022-05-25 22:32:50|1000.86|990.36|1000.74|990.24|1000.87|990.37|1000.42|989.92|10
1653517980000|2022-05-25 22:33:00|1000.77|990.27|1000.71|990.21|1000.78|990.28|1000.71|990.21|11
1653517990000|2022-05-25 22:33:10|1000.74|990.24|1000.75|990.25|1000.75|990.25|1000.74|990.24|2
1653518000000|2022-05-25 22:33:20|1000.71|990.21|1000.79|990.29|1000.79|990.29|1000.67|990.17|13
1653518010000|2022-05-25 22:33:30|1000.81|990.31|1000.75|990.25|1000.81|990.31|1000.69|990.19|11
1653518020000|2022-05-25 22:33:40|1000.69|990.19|1000.75|990.25|1000.75|990.25|1000.69|990.19|6
1653518030000|2022-05-25 22:33:50|1000.78|990.28|1000.75|990.25|1000.79|990.29|1000.75|990.25|4
1653518040000|2022-05-25 22:34:00|1000.77|990.27|1000.79|990.29|1000.81|990.31|1000.75|990.25|11
1653518050000|2022-05-25 22:34:10|1000.75|990.25|1000.79|990.29|1000.79|990.29|1000.75|990.25|12
1653518060000|2022-05-25 22:34:20|1000.75|990.25|1000.79|990.29|1000.8|990.3|1000.75|990.25|12
1653518080000|2022-05-25 22:34:40|1000.8|990.3|1001.18|990.68|1001.18|990.68|1000.79|990.29|18
1653518090000|2022-05-25 22:34:50|1000.86|990.36|1001.12|990.62|1001.12|990.62|1000.86|990.36|3
1653518100000|2022-05-25 22:35:00|1001.5|991|1001.5|991|1001.5|991|1001.5|991|1
1653518110000|2022-05-25 22:35:10|1001.72|991.22|1001.8|991.3|1001.8|991.3|1001.72|991.22|10
1653518120000|2022-05-25 22:35:20|1001.81|991.31|1001.98|991.48|1001.98|991.48|1001.71|991.21|15
1653518130000|2022-05-25 22:35:30|1001.99|991.49|1001.84|991.34|1002.06|991.56|1001.84|991.34|10
1653518140000|2022-05-25 22:35:40|1001.78|991.28|1001.91|991.41|1001.91|991.41|1001.75|991.25|17
1653518150000|2022-05-25 22:35:50|1001.95|991.45|1002.25|991.75|1002.69|992.19|1001.83|991.33|23
1653518160000|2022-05-25 22:36:00|1002.33|991.83|1002.8|992.3|1002.8|992.3|1002.27|991.77|12
1653518170000|2022-05-25 22:36:10|1002.75|992.25|1002.93|992.43|1002.93|992.43|1002.75|992.25|10
1653518180000|2022-05-25 22:36:20|1003.21|992.71|1003.71|993.21|1003.78|993.28|1003.08|992.58|18
1653518190000|2022-05-25 22:36:30|1003.75|993.25|1003.63|993.13|1003.78|993.28|1003.63|993.13|6
1653518200000|2022-05-25 22:36:40|1003.74|993.24|1003.72|993.22|1003.76|993.26|1003.72|993.22|6
1653518210000|2022-05-25 22:36:50|1003.76|993.26|1003.81|993.31|1003.82|993.32|1003.75|993.25|19
1653518220000|2022-05-25 22:37:00|1003.75|993.25|1003.84|993.34|1003.9|993.4|1003.75|993.25|14
1653518230000|2022-05-25 22:37:10|1003.78|993.28|1003.81|993.31|1003.83|993.33|1003.78|993.28|3
1653518250000|2022-05-25 22:37:30|1004.11|993.61|1004.76|994.26|1004.78|994.28|1004.11|993.61|19
1653518260000|2022-05-25 22:37:40|1004.36|993.86|1004.15|993.65|1004.52|994.02|1004.15|993.65|12
1653518270000|2022-05-25 22:37:50|1004.14|993.64|1004.18|993.68|1004.22|993.72|1004.13|993.63|7
1653518280000|2022-05-25 22:38:00|1004.12|993.62|1003.89|993.39|1004.12|993.62|1003.3|992.8|24
1653518290000|2022-05-25 22:38:10|1003.88|993.38|1003.38|992.88|1003.89|993.39|1003.21|992.71|16
1653518300000|2022-05-25 22:38:20|1003.3|992.8|1003.14|992.64|1003.39|992.89|1003.14|992.64|10
1653518310000|2022-05-25 22:38:30|1003.31|992.81|1003.32|992.82|1003.34|992.84|1003.14|992.64|9
1653518320000|2022-05-25 22:38:40|1003.33|992.83|1003.17|992.67|1003.41|992.91|1003.17|992.67|23
1653518330000|2022-05-25 22:38:50|1003.16|992.66|1002.91|992.41|1003.16|992.66|1002.73|992.23|14
1653518340000|2022-05-25 22:39:00|1002.94|992.44|1003.75|993.25|1003.75|993.25|1002.94|992.44|13
1653518350000|2022-05-25 22:39:10|1003.77|993.27|1003.85|993.35|1004.13|993.63|1003.73|993.23|24
1653518360000|2022-05-25 22:39:20|1003.8|993.3|1003.82|993.32|1003.83|993.33|1003.78|993.28|10
1653518370000|2022-05-25 22:39:30|1003.78|993.28|1003.72|993.22|1003.8|993.3|1003.61|993.11|14
1653518380000|2022-05-25 22:39:40|1003.76|993.26|1004.02|993.52|1004.17|993.67|1003.76|993.26|17
1653518390000|2022-05-25 22:39:50|1003.95|993.45|1003.8|993.3|1004.1|993.6|1003.78|993.28|12
1653518400000|2022-05-25 22:40:00|1003.75|993.25|1004.25|993.75|1004.25|993.75|1003.75|993.25|17
1653518410000|2022-05-25 22:40:10|1003.95|993.45|1004.83|994.33|1004.84|994.34|1003.95|993.45|24
1653518430000|2022-05-25 22:40:30|1004.86|994.36|1004.9|994.4|1004.9|994.4|1004.86|994.36|4
1653518440000|2022-05-25 22:40:40|1004.78|994.28|1004.76|994.26|1004.9|994.4|1004.73|994.23|10
1653518450000|2022-05-25 22:40:50|1004.73|994.23|1004.72|994.22|1004.73|994.23|1004.72|994.22|2
1653518460000|2022-05-25 22:41:00|1004.73|994.23|1004.72|994.22|1004.9|994.4|1004.72|994.22|11
1653518470000|2022-05-25 22:41:10|1004.73|994.23|1004.73|994.23|1004.79|994.29|1004.71|994.21|8
1653518480000|2022-05-25 22:41:20|1004.66|994.16|1004.72|994.22|1004.72|994.22|1004.59|994.09|11
1653518490000|2022-05-25 22:41:30|1004.64|994.14|1004.76|994.26|1004.76|994.26|1004.55|994.05|15
1653518500000|2022-05-25 22:41:40|1004.75|994.25|1004.78|994.28|1004.79|994.29|1004.7|994.2|19
1653518510000|2022-05-25 22:41:50|1004.75|994.25|1005.09|994.59|1005.16|994.66|1004.75|994.25|19
1653518520000|2022-05-25 22:42:00|1005.12|994.62|1004.8|994.3|1005.18|994.68|1004.76|994.26|15
1653518530000|2022-05-25 22:42:10|1004.84|994.34|1004.29|993.79|1004.84|994.34|1004.29|993.79|6
1653518540000|2022-05-25 22:42:20|1004.3|993.8|1004.2|993.7|1004.36|993.86|1004.19|993.69|11
1653518550000|2022-05-25 22:42:30|1004.03|993.53|1004|993.5|1004.2|993.7|1003.99|993.49|6
1653518560000|2022-05-25 22:42:40|1003.95|993.45|1004.1|993.6|1004.1|993.6|1003.95|993.45|10
1653518570000|2022-05-25 22:42:50|1004.11|993.61|1004.13|993.63|1004.13|993.63|1004.11|993.61|5
1653518590000|2022-05-25 22:43:10|1004.14|993.64|1004.12|993.62|1004.14|993.64|1004.12|993.62|2
1653518600000|2022-05-25 22:43:20|1004.13|993.63|1002.75|992.25|1004.13|993.63|1002.75|992.25|17
1653518610000|2022-05-25 22:43:30|1002.8|992.3|1002.97|992.47|1003.05|992.55|1002.75|992.25|16
1653518620000|2022-05-25 22:43:40|1002.98|992.48|1003.77|993.27|1003.78|993.28|1002.85|992.35|20
1653518630000|2022-05-25 22:43:50|1003.75|993.25|1003.59|993.09|1003.77|993.27|1003.58|993.08|9
1653518640000|2022-05-25 22:44:00|1003.51|993.01|1003.45|992.95|1003.51|993.01|1003.45|992.95|7
1653518650000|2022-05-25 22:44:10|1003.46|992.96|1003.51|993.01|1003.6|993.1|1003.45|992.95|19
1653518660000|2022-05-25 22:44:20|1003.48|992.98|1003.29|992.79|1003.51|993.01|1003.15|992.65|22
1653518670000|2022-05-25 22:44:30|1003.38|992.88|1003.48|992.98|1003.5|993|1003.27|992.77|9
1653518680000|2022-05-25 22:44:40|1003.44|992.94|1003.64|993.14|1003.65|993.15|1003.33|992.83|26
1653518690000|2022-05-25 22:44:50|1003.63|993.13|1003.39|992.89|1003.63|993.13|1003.36|992.86|17
1653518700000|2022-05-25 22:45:00|1003.36|992.86|1001.98|991.48|1003.36|992.86|1001.75|991.25|33
1653518710000|2022-05-25 22:45:10|1001.93|991.43|1001.7|991.2|1001.94|991.44|1001.7|991.2|21
1653518740000|2022-05-25 22:45:40|1001.71|991.21|1001.21|990.71|1001.71|991.21|1001.13|990.63|10
1653518750000|2022-05-25 22:45:50|1001.2|990.7|1001.05|990.55|1001.22|990.72|1001.05|990.55|11
1653518770000|2022-05-25 22:46:10|1001.47|990.97|1001.67|991.17|1001.69|991.19|1001.47|990.97|13
1653518780000|2022-05-25 22:46:20|1001.66|991.16|1001.8|991.3|1001.88|991.38|1001.66|991.16|11
1653518790000|2022-05-25 22:46:30|1001.95|991.45|1001.79|991.29|1002.14|991.64|1001.75|991.25|17
1653518800000|2022-05-25 22:46:40|1001.81|991.31|1001.75|991.25|1001.81|991.31|1001.75|991.25|7
1653518810000|2022-05-25 22:46:50|1001.8|991.3|1001.33|990.83|1001.8|991.3|1001.33|990.83|7
1653518820000|2022-05-25 22:47:00|1001.59|991.09|1001.81|991.31|1001.81|991.31|1001.23|990.73|25
1653518830000|2022-05-25 22:47:10|1001.82|991.32|1001.77|991.27|1001.82|991.32|1001.71|991.21|9
1653518840000|2022-05-25 22:47:20|1001.74|991.24|1001.74|991.24|1001.75|991.25|1001.74|991.24|5
1653518850000|2022-05-25 22:47:30|1001.73|991.23|1001.34|990.84|1001.78|991.28|1001.32|990.82|12
1653518860000|2022-05-25 22:47:40|1001.33|990.83|1001.25|990.75|1001.33|990.83|1001.21|990.71|15
1653518870000|2022-05-25 22:47:50|1001.26|990.76|1001.34|990.84|1001.47|990.97|1001.26|990.76|26
1653518880000|2022-05-25 22:48:00|1001.47|990.97|1001.43|990.93|1001.47|990.97|1001.34|990.84|3
1653518890000|2022-05-25 22:48:10|1001.25|990.75|1001.43|990.93|1001.43|990.93|1001.25|990.75|2
1653518900000|2022-05-25 22:48:20|1001.42|990.92|1001.44|990.94|1001.45|990.95|1001.42|990.92|8
1653518910000|2022-05-25 22:48:30|1001.45|990.95|1001.47|990.97|1001.47|990.97|1001.44|990.94|7
1653518920000|2022-05-25 22:48:40|1001.48|990.98|1001.82|991.32|1001.82|991.32|1001.48|990.98|14
1653518930000|2022-05-25 22:48:50|1001.81|991.31|1001.79|991.29|1002.23|991.73|1001.79|991.29|10
1653518940000|2022-05-25 22:49:00|1001.89|991.39|1001.78|991.28|1001.89|991.39|1001.78|991.28|10
1653518950000|2022-05-25 22:49:10|1001.82|991.32|1001.79|991.29|1002.03|991.53|1001.75|991.25|13
1653518960000|2022-05-25 22:49:20|1001.84|991.34|1001.83|991.33|1001.84|991.34|1001.75|991.25|13
1653518970000|2022-05-25 22:49:30|1001.82|991.32|1001.81|991.31|1001.88|991.38|1001.75|991.25|15
1653518980000|2022-05-25 22:49:40|1001.8|991.3|1001.67|991.17|1001.85|991.35|1001.66|991.16|11
1653518990000|2022-05-25 22:49:50|1001.66|991.16|1001.66|991.16|1001.66|991.16|1001.66|991.16|1
1653519000000|2022-05-25 22:50:00|1001.67|991.17|1001.7|991.2|1001.7|991.2|1001.67|991.17|2
1653519010000|2022-05-25 22:50:10|1001.78|991.28|1001.82|991.32|1001.86|991.36|1001.78|991.28|7
1653519020000|2022-05-25 22:50:20|1001.81|991.31|1001.77|991.27|1001.81|991.31|1001.75|991.25|6
1653519030000|2022-05-25 22:50:30|1001.78|991.28|1001.76|991.26|1001.8|991.3|1001.76|991.26|10
1653519040000|2022-05-25 22:50:40|1001.78|991.28|1001.81|991.31|1001.81|991.31|1001.58|991.08|11
1653519050000|2022-05-25 22:50:50|1001.8|991.3|1001.8|991.3|1001.83|991.33|1001.79|991.29|6
1653519060000|2022-05-25 22:51:00|1001.79|991.29|1001.82|991.32|1001.84|991.34|1001.75|991.25|8
1653519070000|2022-05-25 22:51:10|1001.81|991.31|1001.31|990.81|1001.83|991.33|1001.31|990.81|11
1653519080000|2022-05-25 22:51:20|1001.38|990.88|1001.36|990.86|1001.42|990.92|1001.27|990.77|29
1653519090000|2022-05-25 22:51:30|1001.31|990.81|1001.27|990.77|1001.36|990.86|1001.04|990.54|25
1653519100000|2022-05-25 22:51:40|1001.26|990.76|1001.51|991.01|1001.51|991.01|1000.99|990.49|18
1653519110000|2022-05-25 22:51:50|1001.45|990.95|1000.75|990.25|1001.45|990.95|1000.75|990.25|14
1653519120000|2022-05-25 22:52:00|1000.72|990.22|1000.98|990.48|1001.13|990.63|1000.5|990|28
1653519130000|2022-05-25 22:52:10|1000.96|990.46|1000.97|990.47|1001.03|990.53|1000.88|990.38|12
1653519140000|2022-05-25 22:52:20|1001.21|990.71|1001.18|990.68|1001.21|990.71|1001.1|990.6|20
1653519150000|2022-05-25 22:52:30|1001.08|990.58|1000.95|990.45|1001.08|990.58|1000.95|990.45|6
1653519170000|2022-05-25 22:52:50|1000.96|990.46|1000.95|990.45|1000.96|990.46|1000.95|990.45|2
1653519180000|2022-05-25 22:53:00|1000.75|990.25|1002.13|991.63|1002.2|991.7|1000.72|990.22|22
1653519190000|2022-05-25 22:53:10|1002.46|991.96|1002.11|991.61|1002.46|991.96|1001.79|991.29|34
1653519200000|2022-05-25 22:53:20|1002.07|991.57|1002.13|991.63|1002.46|991.96|1002.03|991.53|20
1653519210000|2022-05-25 22:53:30|1002.12|991.62|1001.75|991.25|1002.44|991.94|1001.7|991.2|8
1653519230000|2022-05-25 22:53:50|1001.79|991.29|1001.79|991.29|1001.79|991.29|1001.79|991.29|1
1653519240000|2022-05-25 22:54:00|1001.78|991.28|1002.32|991.82|1002.34|991.84|1001.78|991.28|18
1653519250000|2022-05-25 22:54:10|1002.33|991.83|1002.43|991.93|1002.48|991.98|1002.2|991.7|11
1653519260000|2022-05-25 22:54:20|1002.23|991.73|1001.89|991.39|1002.4|991.9|1001.75|991.25|16
1653519270000|2022-05-25 22:54:30|1001.9|991.4|1001.87|991.37|1001.99|991.49|1001.82|991.32|14
1653519280000|2022-05-25 22:54:40|1001.93|991.43|1001.79|991.29|1001.93|991.43|1001.79|991.29|10
1653519290000|2022-05-25 22:54:50|1001.84|991.34|1001.86|991.36|1002.07|991.57|1001.79|991.29|16
1653519300000|2022-05-25 22:55:00|1002.28|991.78|1002.76|992.26|1002.9|992.4|1002.28|991.78|20
1653519310000|2022-05-25 22:55:10|1002.72|992.22|1002.04|991.54|1002.72|992.22|1002.02|991.52|9
1653519320000|2022-05-25 22:55:20|1002.01|991.51|1002.02|991.52|1002.05|991.55|1002.01|991.51|8
1653519330000|2022-05-25 22:55:30|1001.83|991.33|1001.8|991.3|1001.97|991.47|1001.78|991.28|22
1653519340000|2022-05-25 22:55:40|1001.79|991.29|1001.65|991.15|1002|991.5|1001.65|991.15|11
1653519350000|2022-05-25 22:55:50|1001.73|991.23|1001.46|990.96|1001.81|991.31|1001.23|990.73|24
1653519360000|2022-05-25 22:56:00|1001.45|990.95|1001.5|991|1001.51|991.01|1001.15|990.65|26
1653519370000|2022-05-25 22:56:10|1001.49|990.99|1001.79|991.29|1001.86|991.36|1001.28|990.78|30
1653519380000|2022-05-25 22:56:20|1001.77|991.27|1001.79|991.29|1001.79|991.29|1001.77|991.27|4
1653519390000|2022-05-25 22:56:30|1001.81|991.31|1001.79|991.29|1001.86|991.36|1001.73|991.23|10
1653519400000|2022-05-25 22:56:40|1001.78|991.28|1001.78|991.28|1001.8|991.3|1001.75|991.25|8
1653519410000|2022-05-25 22:56:50|1001.77|991.27|1001.96|991.46|1001.96|991.46|1001.77|991.27|12
1653519420000|2022-05-25 22:57:00|1002.17|991.67|1001.93|991.43|1002.65|992.15|1001.93|991.43|23
1653519430000|2022-05-25 22:57:10|1001.92|991.42|1002.03|991.53|1002.03|991.53|1001.92|991.42|7
1653519440000|2022-05-25 22:57:20|1002.52|992.02|1002.46|991.96|1002.56|992.06|1002.12|991.62|19
1653519450000|2022-05-25 22:57:30|1002.53|992.03|1002.26|991.76|1002.58|992.08|1002.25|991.75|15
1653519460000|2022-05-25 22:57:40|1002.27|991.77|1001.95|991.45|1002.63|992.13|1001.95|991.45|11
1653519470000|2022-05-25 22:57:50|1001.96|991.46|1002.09|991.59|1002.13|991.63|1001.95|991.45|9
1653519480000|2022-05-25 22:58:00|1002.13|991.63|1002.05|991.55|1002.14|991.64|1002.05|991.55|4
1653519490000|2022-05-25 22:58:10|1002.06|991.56|1002.11|991.61|1002.11|991.61|1002.06|991.56|9
1653519500000|2022-05-25 22:58:20|1002.09|991.59|1002.11|991.61|1002.11|991.61|1002.09|991.59|2
1653519510000|2022-05-25 22:58:30|1002.09|991.59|1002.75|992.25|1002.85|992.35|1002.09|991.59|16
1653519520000|2022-05-25 22:58:40|1002.77|992.27|1002.79|992.29|1003.06|992.56|1002.73|992.23|14
1653519530000|2022-05-25 22:58:50|1002.8|992.3|1002.8|992.3|1003.54|993.04|1002.8|992.3|23
1653519540000|2022-05-25 22:59:00|1002.93|992.43|1003.54|993.04|1003.54|993.04|1002.8|992.3|24
1653519550000|2022-05-25 22:59:10|1003.55|993.05|1003.75|993.25|1003.94|993.44|1003.29|992.79|26
1653519560000|2022-05-25 22:59:20|1003.78|993.28|1003.8|993.3|1003.8|993.3|1003.75|993.25|5
1653519570000|2022-05-25 22:59:30|1003.78|993.28|1003.8|993.3|1003.8|993.3|1003.78|993.28|3
1653519580000|2022-05-25 22:59:40|1003.79|993.29|1003.79|993.29|1003.8|993.3|1003.77|993.27|7
1653519590000|2022-05-25 22:59:50|1003.77|993.27|1003.79|993.29|1003.8|993.3|1003.77|993.27|13
1653519600000|2022-05-25 23:00:00|1003.8|993.3|1003.94|993.44|1003.94|993.44|1003.78|993.28|15
1653519610000|2022-05-25 23:00:10|1003.96|993.46|1003.84|993.34|1003.96|993.46|1003.82|993.32|18
1653519620000|2022-05-25 23:00:20|1003.92|993.42|1002.79|992.29|1003.92|993.42|1002.79|992.29|25
1653519630000|2022-05-25 23:00:30|1002.93|992.43|1002.83|992.33|1003.27|992.77|1002.79|992.29|24
1653519640000|2022-05-25 23:00:40|1002.95|992.45|1002.22|991.72|1003.23|992.73|1002.22|991.72|28
1653519650000|2022-05-25 23:00:50|1002.24|991.74|1001.99|991.49|1002.24|991.74|1001.97|991.47|12
1653519660000|2022-05-25 23:01:00|1002|991.5|1002.38|991.88|1002.66|992.16|1002|991.5|14
1653519670000|2022-05-25 23:01:10|1002.29|991.79|1001.75|991.25|1002.29|991.79|1001.74|991.24|24
1653519680000|2022-05-25 23:01:20|1001.74|991.24|1001.72|991.22|1001.82|991.32|1001.72|991.22|15
1653519690000|2022-05-25 23:01:30|1001.74|991.24|1002.22|991.72|1002.22|991.72|1001.74|991.24|22
1653519700000|2022-05-25 23:01:40|1002.21|991.71|1002.75|992.25|1002.78|992.28|1002.15|991.65|21
1653519710000|2022-05-25 23:01:50|1002.78|992.28|1001.76|991.26|1002.78|992.28|1001.68|991.18|23
1653519720000|2022-05-25 23:02:00|1001.75|991.25|1001.75|991.25|1001.77|991.27|1001.66|991.16|12
1653519730000|2022-05-25 23:02:10|1001.66|991.16|1001.73|991.23|1001.77|991.27|1001.16|990.66|28
1653519750000|2022-05-25 23:02:30|1001.75|991.25|1001.56|991.06|1001.77|991.27|1001.55|991.05|10
1653519760000|2022-05-25 23:02:40|1001.61|991.11|1001.56|991.06|1001.68|991.18|1001.56|991.06|19
1653519770000|2022-05-25 23:02:50|1001.63|991.13|1001.61|991.11|1001.63|991.13|1001.4|990.9|10
1653519780000|2022-05-25 23:03:00|1001.57|991.07|1001.41|990.91|1001.68|991.18|1001.41|990.91|13
1653519790000|2022-05-25 23:03:10|1001.47|990.97|1001.83|991.33|1002.08|991.58|1001.4|990.9|18
1653519800000|2022-05-25 23:03:20|1001.85|991.35|1002.1|991.6|1002.1|991.6|1001.84|991.34|8
1653519810000|2022-05-25 23:03:30|1001.93|991.43|1001.83|991.33|1002.21|991.71|1001.83|991.33|9
1653519820000|2022-05-25 23:03:40|1001.85|991.35|1002.64|992.14|1002.68|992.18|1001.85|991.35|17
1653519830000|2022-05-25 23:03:50|1002.65|992.15|1002.69|992.19|1002.75|992.25|1002.36|991.86|18
1653519840000|2022-05-25 23:04:00|1002.7|992.2|1002.7|992.2|1002.7|992.2|1002.7|992.2|1
1653519850000|2022-05-25 23:04:10|1002.71|992.21|1002.51|992.01|1002.87|992.37|1002.51|992.01|11
1653519860000|2022-05-25 23:04:20|1002.52|992.02|1001.81|991.31|1002.52|992.02|1001.81|991.31|19
1653519870000|2022-05-25 23:04:30|1001.84|991.34|1001.83|991.33|1001.85|991.35|1001.83|991.33|8
1653519880000|2022-05-25 23:04:40|1001.78|991.28|1001.55|991.05|1001.82|991.32|1001.53|991.03|16
1653519890000|2022-05-25 23:04:50|1001.56|991.06|1001.61|991.11|1001.63|991.13|1001.55|991.05|24
1653519900000|2022-05-25 23:05:00|1001.39|990.89|1001.3|990.8|1001.39|990.89|1001.23|990.73|17
1653519910000|2022-05-25 23:05:10|1001.18|990.68|1001.41|990.91|1001.47|990.97|1001.18|990.68|28
1653519920000|2022-05-25 23:05:20|1001.4|990.9|1000.9|990.4|1001.4|990.9|1000.75|990.25|20
1653519930000|2022-05-25 23:05:30|1000.79|990.29|1001.2|990.7|1001.43|990.93|1000.79|990.29|18
1653519940000|2022-05-25 23:05:40|1001.44|990.94|1001.06|990.56|1001.49|990.99|1001.05|990.55|13
1653519950000|2022-05-25 23:05:50|1000.81|990.31|1000.84|990.34|1001.12|990.62|1000.75|990.25|11
1653519960000|2022-05-25 23:06:00|1000.82|990.32|1000.65|990.15|1000.82|990.32|1000.63|990.13|9
1653519970000|2022-05-25 23:06:10|1000.75|990.25|1000.79|990.29|1000.79|990.29|1000.58|990.08|15
1653519980000|2022-05-25 23:06:20|1000.78|990.28|1000.78|990.28|1000.79|990.29|1000.78|990.28|5
1653519990000|2022-05-25 23:06:30|1000.81|990.31|1000.46|989.96|1000.81|990.31|1000.44|989.94|25
1653520000000|2022-05-25 23:06:40|1000.44|989.94|1000.46|989.96|1000.47|989.97|1000.44|989.94|10
1653520010000|2022-05-25 23:06:50|1000.47|989.97|1000.39|989.89|1000.5|990|1000.39|989.89|6
1653520020000|2022-05-25 23:07:00|1000.4|989.9|999.95|989.45|1000.57|990.07|999.95|989.45|12
1653520030000|2022-05-25 23:07:10|999.97|989.47|999.47|988.97|1000.07|989.57|999.45|988.95|25
1653520040000|2022-05-25 23:07:20|999.83|989.33|999.31|988.81|999.83|989.33|999.3|988.8|8
1653520050000|2022-05-25 23:07:30|999.59|989.09|1000.37|989.87|1000.55|990.05|999.59|989.09|25
1653520060000|2022-05-25 23:07:40|1000.73|990.23|1001.65|991.15|1001.65|991.15|1000.73|990.23|22
1653520070000|2022-05-25 23:07:50|1001.71|991.21|1000.75|990.25|1001.71|991.21|1000.74|990.24|11
1653520080000|2022-05-25 23:08:00|1000.78|990.28|1000.75|990.25|1000.86|990.36|1000.75|990.25|13
1653520090000|2022-05-25 23:08:10|1000.82|990.32|999.96|989.46|1000.82|990.32|999.75|989.25|17
1653520100000|2022-05-25 23:08:20|1000.13|989.63|999.93|989.43|1000.17|989.67|999.93|989.43|18
1653520110000|2022-05-25 23:08:30|999.92|989.42|999.91|989.41|999.95|989.45|999.75|989.25|13
1653520120000|2022-05-25 23:08:40|999.95|989.45|999.88|989.38|999.95|989.45|999.88|989.38|4
1653520130000|2022-05-25 23:08:50|999.86|989.36|999.9|989.4|1000|989.5|999.6|989.1|20
1653520140000|2022-05-25 23:09:00|999.87|989.37|999.89|989.39|999.91|989.41|999.87|989.37|6
1653520150000|2022-05-25 23:09:10|999.81|989.31|999.82|989.32|999.83|989.33|999.71|989.21|24
1653520160000|2022-05-25 23:09:20|999.83|989.33|999.36|988.86|999.83|989.33|999.35|988.85|20
1653520170000|2022-05-25 23:09:30|999.35|988.85|999.9|989.4|999.91|989.41|999.35|988.85|29
1653520180000|2022-05-25 23:09:40|999.93|989.43|999.82|989.32|999.93|989.43|999.82|989.32|15
1653520190000|2022-05-25 23:09:50|999.83|989.33|999.82|989.32|999.84|989.34|999.82|989.32|14
1653520200000|2022-05-25 23:10:00|999.83|989.33|999.75|989.25|999.83|989.33|999.75|989.25|6
1653520210000|2022-05-25 23:10:10|999.79|989.29|999.11|988.61|999.79|989.29|999.09|988.59|15
1653520220000|2022-05-25 23:10:20|999.12|988.62|999.12|988.62|999.15|988.65|999.11|988.61|11
1653520230000|2022-05-25 23:10:30|999.13|988.63|999.06|988.56|999.15|988.65|999.01|988.51|20
1653520240000|2022-05-25 23:10:40|999.24|988.74|999.15|988.65|999.31|988.81|999.13|988.63|19
1653520250000|2022-05-25 23:10:50|999.14|988.64|999.75|989.25|999.75|989.25|998.93|988.43|21
1653520260000|2022-05-25 23:11:00|999.73|989.23|999.82|989.32|999.84|989.34|999.73|989.23|17
1653520270000|2022-05-25 23:11:10|999.79|989.29|999.92|989.42|1000.05|989.55|999.75|989.25|20
1653520280000|2022-05-25 23:11:20|999.85|989.35|999.8|989.3|999.92|989.42|999.79|989.29|10
1653520290000|2022-05-25 23:11:30|999.79|989.29|999.75|989.25|999.82|989.32|999.73|989.23|18
1653520300000|2022-05-25 23:11:40|999.73|989.23|999.79|989.29|999.79|989.29|999.73|989.23|8
1653520310000|2022-05-25 23:11:50|999.75|989.25|999.73|989.23|999.79|989.29|999.73|989.23|7
1653520320000|2022-05-25 23:12:00|999.81|989.31|999.79|989.29|999.85|989.35|999.74|989.24|13
1653520330000|2022-05-25 23:12:10|999.74|989.24|999.79|989.29|999.79|989.29|999.71|989.21|12
1653520340000|2022-05-25 23:12:20|999.78|989.28|999.73|989.23|999.8|989.3|999.73|989.23|16
1653520350000|2022-05-25 23:12:30|999.79|989.29|999.88|989.38|999.95|989.45|999.73|989.23|18
1653520360000|2022-05-25 23:12:40|999.89|989.39|999.38|988.88|999.94|989.44|999.38|988.88|16
1653520370000|2022-05-25 23:12:50|999.34|988.84|999.65|989.15|999.87|989.37|999.34|988.84|20
1653520380000|2022-05-25 23:13:00|999.55|989.05|999|988.5|999.9|989.4|999|988.5|27
1653520390000|2022-05-25 23:13:10|999.13|988.63|999.06|988.56|999.38|988.88|999|988.5|20
1653520400000|2022-05-25 23:13:20|999.24|988.74|999.36|988.86|999.39|988.89|999.24|988.74|22
1653520410000|2022-05-25 23:13:30|999.37|988.87|999.28|988.78|999.75|989.25|999.14|988.64|30
1653520420000|2022-05-25 23:13:40|999.32|988.82|999.27|988.77|999.52|989.02|999.26|988.76|28
1653520430000|2022-05-25 23:13:50|999.19|988.69|999.29|988.79|999.29|988.79|999.19|988.69|16
1653520440000|2022-05-25 23:14:00|999.3|988.8|999.39|988.89|999.39|988.89|999.26|988.76|21
1653520450000|2022-05-25 23:14:10|999.42|988.92|999.67|989.17|999.77|989.27|999.41|988.91|7
1653520460000|2022-05-25 23:14:20|999.71|989.21|999.78|989.28|999.78|989.28|999.71|989.21|5
1653520470000|2022-05-25 23:14:30|999.79|989.29|999.85|989.35|999.85|989.35|999.79|989.29|8
1653520480000|2022-05-25 23:14:40|999.84|989.34|999.78|989.28|999.84|989.34|999.76|989.26|7
1653520490000|2022-05-25 23:14:50|1000.13|989.63|1000|989.5|1000.13|989.63|1000|989.5|4
1653520500000|2022-05-25 23:15:00|1000.01|989.51|1000.03|989.53|1000.46|989.96|1000|989.5|15
1653520510000|2022-05-25 23:15:10|1000|989.5|999.99|989.49|1000.01|989.51|999.99|989.49|8
1653520520000|2022-05-25 23:15:20|1000|989.5|1000|989.5|1000.08|989.58|1000|989.5|8
1653520530000|2022-05-25 23:15:30|1000.01|989.51|1000.45|989.95|1000.46|989.96|1000|989.5|12
1653520540000|2022-05-25 23:15:40|1000.57|990.07|999.95|989.45|1000.81|990.31|999.75|989.25|20
1653520550000|2022-05-25 23:15:50|999.78|989.28|999.8|989.3|999.8|989.3|999.73|989.23|12
1653520560000|2022-05-25 23:16:00|999.73|989.23|999.79|989.29|999.79|989.29|999.73|989.23|5
1653520570000|2022-05-25 23:16:10|999.78|989.28|999.22|988.72|999.78|989.28|998.99|988.49|30
1653520580000|2022-05-25 23:16:20|999.23|988.73|998.94|988.44|999.37|988.87|998.93|988.43|25
1653520590000|2022-05-25 23:16:30|998.96|988.46|998.84|988.34|999.14|988.64|998.74|988.24|28
1653520600000|2022-05-25 23:16:40|998.83|988.33|998.8|988.3|998.85|988.35|998.69|988.19|18
1653520610000|2022-05-25 23:16:50|998.79|988.29|998.6|988.1|998.79|988.29|998.6|988.1|15
1653520620000|2022-05-25 23:17:00|998.61|988.11|998.51|988.01|998.61|988.11|998.51|988.01|11
1653520630000|2022-05-25 23:17:10|998.52|988.02|998.54|988.04|998.63|988.13|998.49|987.99|19
1653520640000|2022-05-25 23:17:20|998.62|988.12|998.5|988|998.7|988.2|998.49|987.99|11
1653520650000|2022-05-25 23:17:30|998.69|988.19|998.67|988.17|998.8|988.3|998.67|988.17|14
1653520660000|2022-05-25 23:17:40|998.65|988.15|998.63|988.13|998.65|988.15|998.63|988.13|19
1653520670000|2022-05-25 23:17:50|998.64|988.14|998.64|988.14|998.64|988.14|998.63|988.13|9
1653520680000|2022-05-25 23:18:00|998.63|988.13|998.58|988.08|998.64|988.14|998.49|987.99|12
1653520690000|2022-05-25 23:18:10|998.59|988.09|998.77|988.27|998.84|988.34|998.59|988.09|8
1653520710000|2022-05-25 23:18:30|998.75|988.25|998.73|988.23|998.75|988.25|998.73|988.23|2
1653520720000|2022-05-25 23:18:40|998.7|988.2|998.45|987.95|998.7|988.2|998.44|987.94|8
1653520730000|2022-05-25 23:18:50|998.46|987.96|998.51|988.01|998.53|988.03|998.42|987.92|25
1653520740000|2022-05-25 23:19:00|998.52|988.02|998.44|987.94|998.6|988.1|998.44|987.94|18
1653520750000|2022-05-25 23:19:10|998.46|987.96|998.26|987.76|998.58|988.08|998.26|987.76|19
1653520760000|2022-05-25 23:19:20|998.19|987.69|998.11|987.61|998.19|987.69|998.11|987.61|9
1653520770000|2022-05-25 23:19:30|998.1|987.6|998.14|987.64|998.14|987.64|998.05|987.55|11
1653520780000|2022-05-25 23:19:40|998.17|987.67|997.95|987.45|998.26|987.76|997.75|987.25|11
1653520790000|2022-05-25 23:19:50|997.8|987.3|997.19|986.69|997.8|987.3|996.69|986.19|23
1653520800000|2022-05-25 23:20:00|997.18|986.68|997.41|986.91|997.41|986.91|996.96|986.46|29
1653520810000|2022-05-25 23:20:10|997.05|986.55|997.19|986.69|997.23|986.73|996.99|986.49|16
1653520820000|2022-05-25 23:20:20|997.18|986.68|997.35|986.85|997.78|987.28|996.78|986.28|23
1653520830000|2022-05-25 23:20:30|997.51|987.01|996.3|985.8|997.78|987.28|996.3|985.8|33
1653520840000|2022-05-25 23:20:40|996.16|985.66|995|984.5|996.16|985.66|994.97|984.47|38
1653520850000|2022-05-25 23:20:50|995.04|984.54|994.44|983.94|995.12|984.62|994.08|983.58|24
1653520860000|2022-05-25 23:21:00|994.24|983.74|994.64|984.14|994.89|984.39|994.19|983.69|28
1653520870000|2022-05-25 23:21:10|994.65|984.15|995.08|984.58|995.13|984.63|994.5|984|31
1653520880000|2022-05-25 23:21:20|995.09|984.59|994.81|984.31|995.29|984.79|994.78|984.28|19
1653520890000|2022-05-25 23:21:30|994.79|984.29|994.8|984.3|994.85|984.35|994.78|984.28|16
1653520900000|2022-05-25 23:21:40|994.88|984.38|994.87|984.37|995|984.5|994.36|983.86|22
1653520910000|2022-05-25 23:21:50|994.98|984.48|994.89|984.39|994.99|984.49|994.88|984.38|14
1653520920000|2022-05-25 23:22:00|994.77|984.27|994.94|984.44|994.98|984.48|994.71|984.21|15
1653520930000|2022-05-25 23:22:10|994.92|984.42|994.81|984.31|994.92|984.42|994.55|984.05|18
1653520940000|2022-05-25 23:22:20|994.68|984.18|994.82|984.32|994.83|984.33|994.5|984|16
1653520950000|2022-05-25 23:22:30|994.81|984.31|994.97|984.47|994.98|984.48|994.79|984.29|18
1653520960000|2022-05-25 23:22:40|994.98|984.48|994.86|984.36|994.99|984.49|994.81|984.31|14
1653520970000|2022-05-25 23:22:50|994.92|984.42|995.51|985.01|995.51|985.01|994.92|984.42|19
1653520980000|2022-05-25 23:23:00|995.37|984.87|995.77|985.27|995.79|985.29|995.07|984.57|19
1653520990000|2022-05-25 23:23:10|995.72|985.22|995.73|985.23|995.74|985.24|995.72|985.22|5
1653521000000|2022-05-25 23:23:20|995.72|985.22|995.74|985.24|995.74|985.24|995.72|985.22|7
1653521010000|2022-05-25 23:23:30|995.71|985.21|995.69|985.19|995.78|985.28|995.69|985.19|14
1653521020000|2022-05-25 23:23:40|995.75|985.25|995.68|985.18|995.75|985.25|995.68|985.18|10
1653521030000|2022-05-25 23:23:50|995.7|985.2|995.71|985.21|995.79|985.29|995.7|985.2|11
1653521040000|2022-05-25 23:24:00|995.7|985.2|995.7|985.2|995.71|985.21|995.7|985.2|3
1653521050000|2022-05-25 23:24:10|995.71|985.21|995.8|985.3|995.8|985.3|995.71|985.21|10
1653521060000|2022-05-25 23:24:20|995.83|985.33|995.77|985.27|995.88|985.38|995.72|985.22|21
1653521070000|2022-05-25 23:24:30|995.72|985.22|995.8|985.3|995.8|985.3|995.72|985.22|8
1653521080000|2022-05-25 23:24:40|995.86|985.36|995.75|985.25|995.86|985.36|995.75|985.25|6
1653521090000|2022-05-25 23:24:50|995.8|985.3|995.75|985.25|996.12|985.62|995.75|985.25|20
1653521100000|2022-05-25 23:25:00|995.74|985.24|995.9|985.4|995.94|985.44|995.74|985.24|29
1653521110000|2022-05-25 23:25:10|995.84|985.34|996.13|985.63|996.32|985.82|995.84|985.34|26
1653521120000|2022-05-25 23:25:20|996.14|985.64|997.73|987.23|997.77|987.27|996.14|985.64|32
1653521130000|2022-05-25 23:25:30|997.77|987.27|997.84|987.34|997.84|987.34|997.73|987.23|17
1653521140000|2022-05-25 23:25:40|997.75|987.25|997.75|987.25|997.79|987.29|997.7|987.2|26
1653521150000|2022-05-25 23:25:50|997.77|987.27|996.82|986.32|997.77|987.27|996.75|986.25|13
1653521160000|2022-05-25 23:26:00|996.83|986.33|996.82|986.32|996.9|986.4|996.77|986.27|17
1653521170000|2022-05-25 23:26:10|996.83|986.33|997.7|987.2|997.73|987.23|996.77|986.27|20
1653521180000|2022-05-25 23:26:20|997.72|987.22|997.78|987.28|997.78|987.28|997.72|987.22|3
1653521190000|2022-05-25 23:26:30|997.75|987.25|997.73|987.23|997.75|987.25|997.73|987.23|2
1653521200000|2022-05-25 23:26:40|997.72|987.22|997.81|987.31|997.85|987.35|997.72|987.22|10
1653521210000|2022-05-25 23:26:50|997.75|987.25|997.77|987.27|997.77|987.27|997.72|987.22|3
1653521220000|2022-05-25 23:27:00|997.78|987.28|997.75|987.25|997.81|987.31|997.72|987.22|4
1653521230000|2022-05-25 23:27:10|997.81|987.31|998.03|987.53|998.03|987.53|997.75|987.25|6
1653521240000|2022-05-25 23:27:20|998.04|987.54|998.04|987.54|998.04|987.54|998.04|987.54|1
1653521250000|2022-05-25 23:27:30|998.03|987.53|998.03|987.53|998.03|987.53|998.03|987.53|1
1653521260000|2022-05-25 23:27:40|998.01|987.51|997.8|987.3|998.01|987.51|997.73|987.23|6
1653521270000|2022-05-25 23:27:50|997.82|987.32|997.59|987.09|997.82|987.32|997.59|987.09|5
1653521280000|2022-05-25 23:28:00|997.81|987.31|997.81|987.31|997.83|987.33|997.78|987.28|15
1653521290000|2022-05-25 23:28:10|997.91|987.41|997.81|987.31|997.91|987.41|997.81|987.31|6
1653521300000|2022-05-25 23:28:20|997.4|986.9|997.43|986.93|997.48|986.98|997.33|986.83|22
1653521310000|2022-05-25 23:28:30|997.44|986.94|997.37|986.87|997.47|986.97|997.24|986.74|23
1653521320000|2022-05-25 23:28:40|997.32|986.82|997.12|986.62|997.38|986.88|997.12|986.62|20
1653521330000|2022-05-25 23:28:50|997.14|986.64|997.2|986.7|997.23|986.73|997.12|986.62|29
1653521340000|2022-05-25 23:29:00|997.21|986.71|997.16|986.66|997.23|986.73|997.16|986.66|19
1653521350000|2022-05-25 23:29:10|997.17|986.67|997.22|986.72|997.24|986.74|997.16|986.66|25
1653521360000|2022-05-25 23:29:20|997.17|986.67|997.23|986.73|997.23|986.73|997.12|986.62|25
1653521370000|2022-05-25 23:29:30|997.17|986.67|997.8|987.3|997.87|987.37|997.17|986.67|29
1653521380000|2022-05-25 23:29:40|997.76|987.26|997.78|987.28|997.8|987.3|997.65|987.15|16
1653521390000|2022-05-25 23:29:50|997.81|987.31|997.36|986.86|997.81|987.31|997.16|986.66|24
1653521400000|2022-05-25 23:30:00|997.37|986.87|997.42|986.92|997.44|986.94|997.2|986.7|28
1653521410000|2022-05-25 23:30:10|997.43|986.93|997.08|986.58|997.43|986.93|996.85|986.35|26
1653521420000|2022-05-25 23:30:20|996.99|986.49|996.89|986.39|997.19|986.69|996.89|986.39|30
1653521430000|2022-05-25 23:30:30|996.95|986.45|996.89|986.39|996.97|986.47|996.81|986.31|20
1653521440000|2022-05-25 23:30:40|996.9|986.4|996.89|986.39|996.91|986.41|996.88|986.38|7
1653521450000|2022-05-25 23:30:50|996.88|986.38|996.84|986.34|996.94|986.44|996.79|986.29|19
1653521460000|2022-05-25 23:31:00|996.83|986.33|996.77|986.27|996.84|986.34|996.7|986.2|16
1653521470000|2022-05-25 23:31:10|996.78|986.28|996.77|986.27|996.78|986.28|996.77|986.27|2
1653521480000|2022-05-25 23:31:20|996.75|986.25|996.77|986.27|996.78|986.28|996.75|986.25|9
1653521490000|2022-05-25 23:31:30|996.78|986.28|996.75|986.25|996.78|986.28|996.75|986.25|10
1653521500000|2022-05-25 23:31:40|996.77|986.27|996.12|985.62|996.83|986.33|996.12|985.62|15
1653521510000|2022-05-25 23:31:50|996.2|985.7|995.8|985.3|996.2|985.7|995.75|985.25|17
1653521520000|2022-05-25 23:32:00|995.75|985.25|996.79|986.29|996.79|986.29|995.75|985.25|19
1653521530000|2022-05-25 23:32:10|996.75|986.25|995.36|984.86|996.75|986.25|995.28|984.78|27
1653521540000|2022-05-25 23:32:20|995.37|984.87|995.72|985.22|995.72|985.22|995.37|984.87|17
1653521550000|2022-05-25 23:32:30|995.71|985.21|995.74|985.24|995.95|985.45|995.7|985.2|24
1653521560000|2022-05-25 23:32:40|995.73|985.23|995.36|984.86|995.83|985.33|994.96|984.46|19
1653521570000|2022-05-25 23:32:50|995.38|984.88|994.86|984.36|995.38|984.88|994.58|984.08|21
1653521580000|2022-05-25 23:33:00|994.75|984.25|994.84|984.34|994.87|984.37|994.75|984.25|4
1653521590000|2022-05-25 23:33:10|994.85|984.35|994.85|984.35|994.85|984.35|994.84|984.34|3
1653521600000|2022-05-25 23:33:20|994.84|984.34|994.53|984.03|994.91|984.41|994.53|984.03|5
1653521610000|2022-05-25 23:33:30|994.51|984.01|994.49|983.99|994.51|984.01|993.85|983.35|13
1653521620000|2022-05-25 23:33:40|994.42|983.92|994.49|983.99|994.49|983.99|994.42|983.92|11
1653521640000|2022-05-25 23:34:00|994.47|983.97|991.93|981.43|994.49|983.99|991.85|981.35|29
1653521650000|2022-05-25 23:34:10|991.85|981.35|990.71|980.21|991.85|981.35|990.71|980.21|28
1653521660000|2022-05-25 23:34:20|990.75|980.25|990.75|980.25|991.03|980.53|990.71|980.21|25
1653521670000|2022-05-25 23:34:30|990.76|980.26|990.75|980.25|990.98|980.48|990.75|980.25|19
1653521680000|2022-05-25 23:34:40|990.73|980.23|991.7|981.2|991.72|981.22|990.73|980.23|23
1653521690000|2022-05-25 23:34:50|991.71|981.21|990.8|980.3|991.73|981.23|990.8|980.3|17
1653521700000|2022-05-25 23:35:00|990.83|980.33|990.8|980.3|990.83|980.33|990.79|980.29|7
1653521710000|2022-05-25 23:35:10|990.78|980.28|990.78|980.28|991.09|980.59|990.75|980.25|19
1653521720000|2022-05-25 23:35:20|990.75|980.25|990.82|980.32|990.9|980.4|990.75|980.25|24
1653521730000|2022-05-25 23:35:30|990.75|980.25|990.82|980.32|990.9|980.4|990.75|980.25|13
1653521740000|2022-05-25 23:35:40|990.78|980.28|990.75|980.25|990.96|980.46|990.74|980.24|14
1653521750000|2022-05-25 23:35:50|990.79|980.29|990.75|980.25|990.83|980.33|990.71|980.21|10
1653521760000|2022-05-25 23:36:00|990.87|980.37|990.85|980.35|990.87|980.37|990.71|980.21|7
1653521770000|2022-05-25 23:36:10|990.75|980.25|991.75|981.25|991.77|981.27|990.74|980.24|18
1653521780000|2022-05-25 23:36:20|991.74|981.24|990.88|980.38|991.79|981.29|990.78|980.28|23
1653521790000|2022-05-25 23:36:30|990.81|980.31|990.77|980.27|990.9|980.4|990.75|980.25|9
1653521800000|2022-05-25 23:36:40|990.72|980.22|990.78|980.28|990.78|980.28|990.72|980.22|6
1653521820000|2022-05-25 23:37:00|990.79|980.29|990.75|980.25|990.8|980.3|990.75|980.25|3
1653521830000|2022-05-25 23:37:10|990.71|980.21|989.95|979.45|990.75|980.25|989.95|979.45|12
1653521840000|2022-05-25 23:37:20|989.9|979.4|990.03|979.53|990.1|979.6|989.9|979.4|10
1653521850000|2022-05-25 23:37:30|990.04|979.54|990.04|979.54|990.04|979.54|990.04|979.54|1
1653521860000|2022-05-25 23:37:40|990.17|979.67|990.73|980.23|990.77|980.27|990.17|979.67|9
1653521870000|2022-05-25 23:37:50|990.75|980.25|990.34|979.84|990.79|980.29|990.34|979.84|5
1653521880000|2022-05-25 23:38:00|990.33|979.83|990.1|979.6|990.57|980.07|990.1|979.6|11
1653521890000|2022-05-25 23:38:10|990.09|979.59|989.6|979.1|990.11|979.61|989.31|978.81|27
1653521900000|2022-05-25 23:38:20|989.47|978.97|988.8|978.3|989.47|978.97|988.46|977.96|25
1653521910000|2022-05-25 23:38:30|988.81|978.31|989.77|979.27|989.77|979.27|988.81|978.31|26
1653521920000|2022-05-25 23:38:40|989.78|979.28|989.73|979.23|989.78|979.28|989.73|979.23|9
1653521930000|2022-05-25 23:38:50|989.76|979.26|989.8|979.3|989.84|979.34|989.73|979.23|15
1653521940000|2022-05-25 23:39:00|989.75|979.25|989.78|979.28|989.87|979.37|989.75|979.25|13
1653521950000|2022-05-25 23:39:10|989.72|979.22|989.7|979.2|989.78|979.28|989.64|979.14|12
1653521960000|2022-05-25 23:39:20|989.64|979.14|989.38|978.88|989.89|979.39|989.38|978.88|16
1653521970000|2022-05-25 23:39:30|989.45|978.95|989.38|978.88|989.45|978.95|989.38|978.88|2
1653521980000|2022-05-25 23:39:40|989.39|978.89|989.15|978.65|989.47|978.97|989.03|978.53|18
1653521990000|2022-05-25 23:39:50|989.11|978.61|989.06|978.56|989.14|978.64|989.06|978.56|12
1653522000000|2022-05-25 23:40:00|989|978.5|988.99|978.49|989|978.5|988.83|978.33|18
1653522010000|2022-05-25 23:40:10|988.98|978.48|989|978.5|989.16|978.66|988.9|978.4|14
1653522020000|2022-05-25 23:40:20|988.94|978.44|988.94|978.44|989.02|978.52|988.93|978.43|5
1653522030000|2022-05-25 23:40:30|988.95|978.45|988.9|978.4|989.13|978.63|988.75|978.25|14
1653522040000|2022-05-25 23:40:40|989.13|978.63|989.16|978.66|989.26|978.76|989.08|978.58|16
1653522050000|2022-05-25 23:40:50|989.19|978.69|989.16|978.66|989.19|978.69|989.07|978.57|9
1653522060000|2022-05-25 23:41:00|989.15|978.65|989.69|979.19|989.72|979.22|989.15|978.65|13
1653522070000|2022-05-25 23:41:10|989.72|979.22|989.73|979.23|989.77|979.27|989.57|979.07|9
1653522080000|2022-05-25 23:41:20|989.72|979.22|989.2|978.7|989.72|979.22|989.1|978.6|16
1653522090000|2022-05-25 23:41:30|989.15|978.65|989.2|978.7|989.64|979.14|989.1|978.6|28
1653522100000|2022-05-25 23:41:40|989.3|978.8|989.25|978.75|989.3|978.8|989.19|978.69|5
1653522110000|2022-05-25 23:41:50|989.3|978.8|989.78|979.28|989.78|979.28|989.3|978.8|17
1653522120000|2022-05-25 23:42:00|989.72|979.22|989.75|979.25|989.79|979.29|989.72|979.22|9
1653522130000|2022-05-25 23:42:10|989.82|979.32|989.9|979.4|989.9|979.4|989.75|979.25|10
1653522140000|2022-05-25 23:42:20|989.91|979.41|990.61|980.11|990.65|980.15|989.91|979.41|14
1653522150000|2022-05-25 23:42:30|990.63|980.13|990.71|980.21|990.8|980.3|990.63|980.13|6
1653522160000|2022-05-25 23:42:40|990.78|980.28|991.13|980.63|991.13|980.63|990.71|980.21|15
1653522170000|2022-05-25 23:42:50|991.1|980.6|990.82|980.32|991.1|980.6|990.75|980.25|16
1653522180000|2022-05-25 23:43:00|990.83|980.33|990.75|980.25|990.83|980.33|990.75|980.25|3
1653522190000|2022-05-25 23:43:10|990.8|980.3|990.83|980.33|990.83|980.33|990.8|980.3|7
1653522200000|2022-05-25 23:43:20|990.82|980.32|989.75|979.25|990.82|980.32|989.54|979.04|21
1653522210000|2022-05-25 23:43:30|989.82|979.32|989.72|979.22|989.82|979.32|989.7|979.2|17
1653522220000|2022-05-25 23:43:40|989.78|979.28|989.71|979.21|989.78|979.28|989.64|979.14|8
1653522230000|2022-05-25 23:43:50|989.69|979.19|989.68|979.18|989.71|979.21|989.68|979.18|6
1653522240000|2022-05-25 23:44:00|989.69|979.19|989.17|978.67|989.78|979.28|989.16|978.66|19
1653522250000|2022-05-25 23:44:10|989.18|978.68|989.01|978.51|989.18|978.68|988.8|978.3|28
1653522260000|2022-05-25 23:44:20|989.02|978.52|989.07|978.57|989.21|978.71|988.88|978.38|21
1653522270000|2022-05-25 23:44:30|989.24|978.74|989.78|979.28|989.88|979.38|989.07|978.57|20
1653522280000|2022-05-25 23:44:40|989.77|979.27|989.78|979.28|989.78|979.28|989.75|979.25|5
1653522290000|2022-05-25 23:44:50|989.77|979.27|989.57|979.07|989.77|979.27|989.22|978.72|17
1653522300000|2022-05-25 23:45:00|989.7|979.2|989.16|978.66|989.71|979.21|988.7|978.2|25
1653522310000|2022-05-25 23:45:10|989.26|978.76|989.12|978.62|989.59|979.09|988.59|978.09|33
1653522320000|2022-05-25 23:45:20|989.18|978.68|989.76|979.26|989.78|979.28|988.97|978.47|24
1653522330000|2022-05-25 23:45:30|989.77|979.27|989.99|979.49|990.06|979.56|989.13|978.63|22
1653522340000|2022-05-25 23:45:40|990|979.5|990.19|979.69|990.22|979.72|990|979.5|27
1653522350000|2022-05-25 23:45:50|990.17|979.67|990.18|979.68|990.3|979.8|989.98|979.48|18
1653522360000|2022-05-25 23:46:00|990.25|979.75|990.67|980.17|990.67|980.17|990|979.5|28
1653522370000|2022-05-25 23:46:10|990.69|980.19|990.78|980.28|990.82|980.32|990.66|980.16|19
1653522380000|2022-05-25 23:46:20|990.72|980.22|990.79|980.29|990.83|980.33|990.72|980.22|18
1653522390000|2022-05-25 23:46:30|990.75|980.25|989.98|979.48|990.78|980.28|989.87|979.37|22
1653522400000|2022-05-25 23:46:40|989.97|979.47|989.48|978.98|989.97|979.47|989.48|978.98|18
1653522410000|2022-05-25 23:46:50|989.49|978.99|989.08|978.58|989.58|979.08|989.08|978.58|9
1653522420000|2022-05-25 23:47:00|989.1|978.6|989.1|978.6|989.13|978.63|989.07|978.57|8
1653522430000|2022-05-25 23:47:10|989.06|978.56|988.95|978.45|989.06|978.56|988.88|978.38|14
1653522440000|2022-05-25 23:47:20|989.03|978.53|988.56|978.06|989.03|978.53|988.56|978.06|20
1653522450000|2022-05-25 23:47:30|988.53|978.03|988.47|977.97|988.57|978.07|988.41|977.91|8
1653522460000|2022-05-25 23:47:40|988.48|977.98|988.38|977.88|988.5|978|988.29|977.79|16
1653522470000|2022-05-25 23:47:50|988.39|977.89|988.39|977.89|988.73|978.23|988.35|977.85|26
1653522480000|2022-05-25 23:48:00|988.37|977.87|988.39|977.89|988.39|977.89|988.35|977.85|6
1653522490000|2022-05-25 23:48:10|988.44|977.94|988.44|977.94|988.44|977.94|988.44|977.94|1
1653522500000|2022-05-25 23:48:20|988.38|977.88|988.39|977.89|988.41|977.91|988.38|977.88|5
1653522510000|2022-05-25 23:48:30|988.52|978.02|989.84|979.34|989.9|979.4|988.45|977.95|23
1653522520000|2022-05-25 23:48:40|989.81|979.31|989.75|979.25|989.83|979.33|989.75|979.25|12
1653522530000|2022-05-25 23:48:50|989.79|979.29|989.75|979.25|989.8|979.3|989.75|979.25|3
1653522540000|2022-05-25 23:49:00|989.78|979.28|989.75|979.25|989.78|979.28|989.75|979.25|6
1653522550000|2022-05-25 23:49:10|989.77|979.27|989.65|979.15|989.77|979.27|988.9|978.4|25
1653522560000|2022-05-25 23:49:20|989.67|979.17|989.72|979.22|989.75|979.25|989.67|979.17|9
1653522570000|2022-05-25 23:49:30|989.73|979.23|989.82|979.32|989.84|979.34|989.73|979.23|9
1653522580000|2022-05-25 23:49:40|989.81|979.31|990.01|979.51|990.1|979.6|989.8|979.3|8
1653522590000|2022-05-25 23:49:50|990.02|979.52|989.31|978.81|990.06|979.56|989.31|978.81|17
1653522600000|2022-05-25 23:50:00|989.36|978.86|989.36|978.86|989.36|978.86|989.23|978.73|13
1653522610000|2022-05-25 23:50:10|989.37|978.87|989.41|978.91|989.41|978.91|989.36|978.86|5
1653522620000|2022-05-25 23:50:20|989.46|978.96|989.5|979|989.52|979.02|989.46|978.96|14
1653522630000|2022-05-25 23:50:30|989.51|979.01|989.44|978.94|989.51|979.01|989.42|978.92|9
1653522640000|2022-05-25 23:50:40|989.45|978.95|989.35|978.85|989.49|978.99|989.35|978.85|7
1653522650000|2022-05-25 23:50:50|989.34|978.84|989.17|978.67|989.35|978.85|989.17|978.67|6
1653522660000|2022-05-25 23:51:00|989.16|978.66|989.31|978.81|989.31|978.81|989.12|978.62|6
1653522670000|2022-05-25 23:51:10|989.23|978.73|989.21|978.71|989.23|978.73|989.14|978.64|9
1653522680000|2022-05-25 23:51:20|989.26|978.76|989.25|978.75|989.26|978.76|989.25|978.75|2
1653522690000|2022-05-25 23:51:30|989.26|978.76|989.16|978.66|989.26|978.76|989.15|978.65|8
1653522700000|2022-05-25 23:51:40|989.21|978.71|989.26|978.76|989.31|978.81|989.15|978.65|9
1653522730000|2022-05-25 23:52:10|989.21|978.71|989.2|978.7|989.21|978.71|989.15|978.65|8
1653522740000|2022-05-25 23:52:20|989.21|978.71|989.17|978.67|989.36|978.86|989.17|978.67|12
1653522750000|2022-05-25 23:52:30|989.16|978.66|988.55|978.05|989.16|978.66|988.55|978.05|11
1653522760000|2022-05-25 23:52:40|988.52|978.02|988.5|978|988.79|978.29|988.17|977.67|23
1653522770000|2022-05-25 23:52:50|988.46|977.96|988.08|977.58|988.5|978|988.08|977.58|15
1653522780000|2022-05-25 23:53:00|988.13|977.63|987.91|977.41|988.13|977.63|987.75|977.25|26
1653522790000|2022-05-25 23:53:10|988.08|977.58|988.71|978.21|989.15|978.65|988.08|977.58|23
1653522800000|2022-05-25 23:53:20|988.69|978.19|988.48|977.98|988.71|978.21|988.21|977.71|24
1653522810000|2022-05-25 23:53:30|988.49|977.99|988.7|978.2|988.7|978.2|988.49|977.99|17
1653522820000|2022-05-25 23:53:40|988.68|978.18|988.6|978.1|988.7|978.2|988.6|978.1|16
1653522830000|2022-05-25 23:53:50|988.61|978.11|988.66|978.16|988.68|978.18|988.6|978.1|8
1653522840000|2022-05-25 23:54:00|988.69|978.19|988.87|978.37|988.87|978.37|988.67|978.17|11
1653522850000|2022-05-25 23:54:10|988.89|978.39|988.8|978.3|989.11|978.61|988.75|978.25|15
1653522860000|2022-05-25 23:54:20|988.75|978.25|988.8|978.3|988.8|978.3|988.75|978.25|4
1653522870000|2022-05-25 23:54:30|988.75|978.25|988.79|978.29|988.81|978.31|988.75|978.25|4
1653522880000|2022-05-25 23:54:40|988.75|978.25|988.75|978.25|988.75|978.25|988.75|978.25|1
1653522890000|2022-05-25 23:54:50|988.8|978.3|988.87|978.37|988.89|978.39|988.8|978.3|4
1653522900000|2022-05-25 23:55:00|988.85|978.35|989.5|979|989.5|979|988.78|978.28|8
1653522910000|2022-05-25 23:55:10|989.59|979.09|989.78|979.28|989.79|979.29|988.96|978.46|33
1653522920000|2022-05-25 23:55:20|989.79|979.29|989.73|979.23|989.79|979.29|989.02|978.52|16
1653522930000|2022-05-25 23:55:30|989.76|979.26|989.78|979.28|989.8|979.3|989.72|979.22|12
1653522940000|2022-05-25 23:55:40|989.79|979.29|989.81|979.31|989.82|979.32|989.78|979.28|6
1653522950000|2022-05-25 23:55:50|989.82|979.32|989.84|979.34|989.84|979.34|989.79|979.29|8
1653522960000|2022-05-25 23:56:00|989.86|979.36|989.82|979.32|990.21|979.71|989.8|979.3|26
1653522970000|2022-05-25 23:56:10|989.85|979.35|989.94|979.44|990.16|979.66|989.84|979.34|16
1653522980000|2022-05-25 23:56:20|989.91|979.41|990.66|980.16|990.68|980.18|989.9|979.4|18
1653522990000|2022-05-25 23:56:30|990.67|980.17|990.33|979.83|990.69|980.19|990.33|979.83|16
1653523000000|2022-05-25 23:56:40|990.7|980.2|990.48|979.98|990.7|980.2|990.29|979.79|14
1653523010000|2022-05-25 23:56:50|990.71|980.21|990.36|979.86|990.8|980.3|990.05|979.55|24
1653523020000|2022-05-25 23:57:00|990.2|979.7|990.12|979.62|990.36|979.86|990.08|979.58|16
1653523030000|2022-05-25 23:57:10|990.13|979.63|989.72|979.22|990.14|979.64|988.83|978.33|31
1653523040000|2022-05-25 23:57:20|989.75|979.25|989.75|979.25|989.8|979.3|989.72|979.22|22
1653523050000|2022-05-25 23:57:30|989.8|979.3|989.79|979.29|989.83|979.33|989.79|979.29|3
1653523060000|2022-05-25 23:57:40|989.83|979.33|989.84|979.34|989.84|979.34|989.79|979.29|3
1653523070000|2022-05-25 23:57:50|989.85|979.35|989.79|979.29|989.99|979.49|989.77|979.27|17
1653523080000|2022-05-25 23:58:00|989.8|979.3|989.99|979.49|989.99|979.49|989.76|979.26|13
1653523090000|2022-05-25 23:58:10|990|979.5|990.56|980.06|990.56|980.06|990|979.5|17
1653523100000|2022-05-25 23:58:20|990.45|979.95|990.69|980.19|990.71|980.21|990.45|979.95|8
1653523110000|2022-05-25 23:58:30|990.7|980.2|990.69|980.19|990.7|980.2|990.69|980.19|2
1653523120000|2022-05-25 23:58:40|990.68|980.18|990.69|980.19|990.69|980.19|990.68|980.18|2
1653523130000|2022-05-25 23:58:50|990.82|980.32|990.97|980.47|990.99|980.49|990.82|980.32|5
1653523140000|2022-05-25 23:59:00|990.96|980.46|991.33|980.83|991.33|980.83|990.96|980.46|3
1653523150000|2022-05-25 23:59:10|991.37|980.87|991.67|981.17|991.69|981.19|991.37|980.87|11
1653523160000|2022-05-25 23:59:20|991.66|981.16|991.66|981.16|991.66|981.16|991.66|981.16|1
1653523170000|2022-05-25 23:59:30|991.75|981.25|991.75|981.25|991.75|981.25|991.63|981.13|5
1653523180000|2022-05-25 23:59:40|991.63|981.13|991.72|981.22|991.75|981.25|991.63|981.13|8
1653523190000|2022-05-25 23:59:50|991.7|981.2|991.75|981.25|991.75|981.25|991.63|981.13|15
1653523200000|2022-05-26 00:00:00|991.63|981.13|991.75|981.25|991.75|981.25|991.63|981.13|8
1653523210000|2022-05-26 00:00:10|992.05|981.55|992.54|982.04|992.55|982.05|992.05|981.55|13
1653523220000|2022-05-26 00:00:20|992.65|982.15|991.78|981.28|993.34|982.84|991.75|981.25|25
1653523230000|2022-05-26 00:00:30|991.76|981.26|991.72|981.22|991.77|981.27|991.7|981.2|14
1653523240000|2022-05-26 00:00:40|991.7|981.2|991.66|981.16|991.77|981.27|991.59|981.09|13
1653523250000|2022-05-26 00:00:50|991.64|981.14|991.06|980.56|991.64|981.14|990.48|979.98|25
1653523260000|2022-05-26 00:01:00|991.09|980.59|991.78|981.28|991.78|981.28|990.99|980.49|21
1653523270000|2022-05-26 00:01:10|992.12|981.62|993.27|982.77|993.27|982.77|992.12|981.62|27
1653523280000|2022-05-26 00:01:20|993.48|982.98|993.79|983.29|993.8|983.3|993.46|982.96|33
1653523290000|2022-05-26 00:01:30|993.81|983.31|994.64|984.14|994.64|984.14|993.75|983.25|25
1653523300000|2022-05-26 00:01:40|994.65|984.15|995.11|984.61|995.17|984.67|994.63|984.13|24
1653523310000|2022-05-26 00:01:50|995.03|984.53|995.76|985.26|995.8|985.3|995|984.5|15
1653523320000|2022-05-26 00:02:00|995.81|985.31|995.11|984.61|996.15|985.65|994.99|984.49|28
1653523330000|2022-05-26 00:02:10|995.38|984.88|994.47|983.97|995.86|985.36|994.47|983.97|26
1653523340000|2022-05-26 00:02:20|994.77|984.27|994.61|984.11|994.77|984.27|993.97|983.47|17
1653523350000|2022-05-26 00:02:30|994.63|984.13|994.19|983.69|994.83|984.33|993.89|983.39|15
1653523360000|2022-05-26 00:02:40|994.34|983.84|994.33|983.83|994.49|983.99|994.15|983.65|18
1653523370000|2022-05-26 00:02:50|994.23|983.73|993.77|983.27|994.23|983.73|993.55|983.05|24
1653523380000|2022-05-26 00:03:00|993.74|983.24|995.15|984.65|995.15|984.65|993.72|983.22|34
1653523390000|2022-05-26 00:03:10|995.31|984.81|995.73|985.23|995.75|985.25|995.25|984.75|19
1653523400000|2022-05-26 00:03:20|995.75|985.25|996.75|986.25|996.85|986.35|995.75|985.25|25
1653523410000|2022-05-26 00:03:30|996.84|986.34|996.96|986.46|997.06|986.56|996.75|986.25|20
1653523420000|2022-05-26 00:03:40|996.88|986.38|996.75|986.25|996.9|986.4|996.18|985.68|15
1653523430000|2022-05-26 00:03:50|996.81|986.31|996.9|986.4|996.9|986.4|996.81|986.31|2
1653523440000|2022-05-26 00:04:00|996.91|986.41|996.83|986.33|996.96|986.46|996.79|986.29|6
1653523450000|2022-05-26 00:04:10|996.75|986.25|995.88|985.38|996.79|986.29|995.85|985.35|11
1653523460000|2022-05-26 00:04:20|996.09|985.59|996.73|986.23|996.75|986.25|996.09|985.59|12
1653523470000|2022-05-26 00:04:30|996.65|986.15|996.77|986.27|996.77|986.27|996.65|986.15|2
1653523480000|2022-05-26 00:04:40|996.35|985.85|996.67|986.17|996.81|986.31|996.25|985.75|22
1653523490000|2022-05-26 00:04:50|996.68|986.18|996.73|986.23|996.73|986.23|996.25|985.75|7
1653523500000|2022-05-26 00:05:00|996.74|986.24|996.77|986.27|996.79|986.29|996.46|985.96|21
1653523510000|2022-05-26 00:05:10|996.78|986.28|996.82|986.32|996.82|986.32|996.73|986.23|16
1653523520000|2022-05-26 00:05:20|996.85|986.35|996.76|986.26|997.02|986.52|996.75|986.25|18
1653523530000|2022-05-26 00:05:30|996.79|986.29|996.78|986.28|996.79|986.29|996.76|986.26|4
1653523540000|2022-05-26 00:05:40|996.79|986.29|996.84|986.34|996.84|986.34|996.79|986.29|5
1653523550000|2022-05-26 00:05:50|996.85|986.35|997.82|987.32|997.82|987.32|996.85|986.35|22
1653523560000|2022-05-26 00:06:00|997.78|987.28|998.69|988.19|998.72|988.22|997.78|987.28|14
1653523570000|2022-05-26 00:06:10|998.72|988.22|998.74|988.24|998.79|988.29|998.7|988.2|13
1653523580000|2022-05-26 00:06:20|998.68|988.18|998.66|988.16|998.75|988.25|998.66|988.16|16
1653523590000|2022-05-26 00:06:30|998.67|988.17|998.74|988.24|998.74|988.24|998.66|988.16|17
1653523600000|2022-05-26 00:06:40|998.7|988.2|999.16|988.66|999.24|988.74|998.65|988.15|16
1653523610000|2022-05-26 00:06:50|999.26|988.76|999.7|989.2|999.7|989.2|999.26|988.76|3
1653523620000|2022-05-26 00:07:00|999.71|989.21|999.1|988.6|999.82|989.32|998.99|988.49|19
1653523630000|2022-05-26 00:07:10|999.11|988.61|999.76|989.26|999.78|989.28|998.9|988.4|30
1653523640000|2022-05-26 00:07:20|999.74|989.24|999.72|989.22|999.75|989.25|999.72|989.22|5
1653523650000|2022-05-26 00:07:30|999.75|989.25|999.78|989.28|999.79|989.29|999.75|989.25|3
1653523660000|2022-05-26 00:07:40|999.79|989.29|999.77|989.27|999.79|989.29|999.77|989.27|5
1653523670000|2022-05-26 00:07:50|999.78|989.28|999.78|989.28|999.78|989.28|999.77|989.27|3
1653523680000|2022-05-26 00:08:00|999.74|989.24|999.75|989.25|999.78|989.28|999.72|989.22|7
1653523690000|2022-05-26 00:08:10|999.72|989.22|999.69|989.19|999.78|989.28|999.69|989.19|9
1653523700000|2022-05-26 00:08:20|999.75|989.25|999.68|989.18|999.79|989.29|999.35|988.85|23
1653523710000|2022-05-26 00:08:30|999.65|989.15|999.81|989.31|999.83|989.33|999.19|988.69|26
1653523720000|2022-05-26 00:08:40|999.78|989.28|999.75|989.25|999.78|989.28|999.75|989.25|2
1653523740000|2022-05-26 00:09:00|999.78|989.28|999.75|989.25|999.85|989.35|999.44|988.94|8
1653523750000|2022-05-26 00:09:10|999.73|989.23|1000.92|990.42|1001.29|990.79|999.73|989.23|32
1653523760000|2022-05-26 00:09:20|1000.76|990.26|1000.76|990.26|1000.87|990.37|1000.75|990.25|17
1653523770000|2022-05-26 00:09:30|1000.75|990.25|1000.72|990.22|1000.76|990.26|1000.67|990.17|6
1653523780000|2022-05-26 00:09:40|1000.73|990.23|1000.77|990.27|1000.79|990.29|1000.73|990.23|13
1653523790000|2022-05-26 00:09:50|1000.75|990.25|1001.41|990.91|1001.41|990.91|1000.75|990.25|13
1653523800000|2022-05-26 00:10:00|1001.51|991.01|1000.84|990.34|1001.75|991.25|1000.79|990.29|24
1653523810000|2022-05-26 00:10:10|1000.85|990.35|1000.86|990.36|1000.94|990.44|1000.84|990.34|19
1653523820000|2022-05-26 00:10:20|1000.87|990.37|1000.47|989.97|1000.87|990.37|1000.3|989.8|17
1653523830000|2022-05-26 00:10:30|1000.35|989.85|1000.5|990|1000.97|990.47|1000.35|989.85|24
1653523840000|2022-05-26 00:10:40|1000.79|990.29|1000.75|990.25|1000.79|990.29|1000.43|989.93|10
1653523850000|2022-05-26 00:10:50|1000.42|989.92|1000.75|990.25|1000.75|990.25|1000.39|989.89|6
1653523860000|2022-05-26 00:11:00|1000.39|989.89|1000.75|990.25|1000.76|990.26|1000.39|989.89|8
1653523870000|2022-05-26 00:11:10|1000.25|989.75|999.89|989.39|1000.75|990.25|999.89|989.39|9
1653523880000|2022-05-26 00:11:20|999.27|988.77|998.55|988.05|999.37|988.87|998.45|987.95|25
1653523890000|2022-05-26 00:11:30|998.5|988|998.92|988.42|998.94|988.44|998.5|988|21
1653523900000|2022-05-26 00:11:40|998.91|988.41|999.69|989.19|999.8|989.3|998.91|988.41|21
1653523910000|2022-05-26 00:11:50|999.72|989.22|999.84|989.34|999.98|989.48|999.6|989.1|30
1653523920000|2022-05-26 00:12:00|999.9|989.4|1001.45|990.95|1001.45|990.95|999.84|989.34|30
1653523930000|2022-05-26 00:12:10|1001.52|991.02|1001.8|991.3|1002.26|991.76|1001.35|990.85|20
1653523940000|2022-05-26 00:12:20|1001.77|991.27|1001.83|991.33|1001.83|991.33|1001.69|991.19|17
1653523950000|2022-05-26 00:12:30|1001.75|991.25|1001.82|991.32|1001.82|991.32|1001.75|991.25|3
1653523960000|2022-05-26 00:12:40|1001.83|991.33|1001.86|991.36|1002.15|991.65|1001.83|991.33|6
1653523970000|2022-05-26 00:12:50|1002.07|991.57|1001.94|991.44|1002.15|991.65|1001.94|991.44|22
1653523980000|2022-05-26 00:13:00|1002.25|991.75|1002.62|992.12|1002.7|992.2|1002.25|991.75|10
1653523990000|2022-05-26 00:13:10|1002.57|992.07|1001.77|991.27|1002.57|992.07|1001.7|991.2|28
1653524000000|2022-05-26 00:13:20|1001.74|991.24|1001.6|991.1|1001.74|991.24|1001.53|991.03|10
1653524010000|2022-05-26 00:13:30|1001.61|991.11|1001.03|990.53|1001.68|991.18|1001.03|990.53|11
1653524020000|2022-05-26 00:13:40|1001.2|990.7|1001.18|990.68|1001.23|990.73|1001.16|990.66|11
1653524040000|2022-05-26 00:14:00|1001.2|990.7|1001.79|991.29|1001.82|991.32|1001.2|990.7|13
1653524050000|2022-05-26 00:14:10|1001.8|991.3|1002.15|991.65|1002.16|991.66|1001.78|991.28|13
1653524060000|2022-05-26 00:14:20|1002.73|992.23|1003.62|993.12|1003.75|993.25|1002.73|992.23|29
1653524070000|2022-05-26 00:14:30|1003.45|992.95|1004|993.5|1004.5|994|1003.4|992.9|24
1653524080000|2022-05-26 00:14:40|1003.86|993.36|1003.62|993.12|1003.97|993.47|1003.61|993.11|13
1653524090000|2022-05-26 00:14:50|1003.52|993.02|1003.13|992.63|1003.52|993.02|1003.13|992.63|28
1653524100000|2022-05-26 00:15:00|1003.12|992.62|1002.77|992.27|1003.37|992.87|1002.73|992.23|26
1653524110000|2022-05-26 00:15:10|1002.71|992.21|1001.79|991.29|1002.75|992.25|1001.79|991.29|24
1653524120000|2022-05-26 00:15:20|1001.85|991.35|1001.79|991.29|1001.85|991.35|1001.79|991.29|7
1653524130000|2022-05-26 00:15:30|1001.75|991.25|1001.79|991.29|1001.83|991.33|1001.75|991.25|9
1653524140000|2022-05-26 00:15:40|1001.83|991.33|1001.35|990.85|1001.88|991.38|1001.26|990.76|31
1653524150000|2022-05-26 00:15:50|1001.26|990.76|1002.64|992.14|1002.64|992.14|1000.74|990.24|30
1653524160000|2022-05-26 00:16:00|1002.65|992.15|1001.88|991.38|1002.68|992.18|1001.8|991.3|22
1653524170000|2022-05-26 00:16:10|1001.87|991.37|1001.83|991.33|1001.9|991.4|1001.75|991.25|14
1653524180000|2022-05-26 00:16:20|1001.82|991.32|1001.77|991.27|1001.86|991.36|1001.75|991.25|14
1653524190000|2022-05-26 00:16:30|1001.79|991.29|1001.49|990.99|1001.79|991.29|1001.24|990.74|12
1653524200000|2022-05-26 00:16:40|1001.53|991.03|1001.74|991.24|1001.74|991.24|1001.53|991.03|7
1653524210000|2022-05-26 00:16:50|1001.55|991.05|1001.5|991|1001.55|991.05|1001.31|990.81|8
1653524220000|2022-05-26 00:17:00|1001.44|990.94|1001.5|991|1001.67|991.17|1001.03|990.53|27
1653524230000|2022-05-26 00:17:10|1001.66|991.16|1001.06|990.56|1001.79|991.29|1000.8|990.3|19
1653524240000|2022-05-26 00:17:20|1001.02|990.52|1000.95|990.45|1001.02|990.52|1000.87|990.37|16
1653524250000|2022-05-26 00:17:30|1000.96|990.46|1001.03|990.53|1001.03|990.53|1000.96|990.46|2
1653524260000|2022-05-26 00:17:40|1001.1|990.6|1001.1|990.6|1001.1|990.6|1001.03|990.53|3
1653524270000|2022-05-26 00:17:50|1001.04|990.54|1000.15|989.65|1001.04|990.54|1000.14|989.64|29
1653524280000|2022-05-26 00:18:00|1000.38|989.88|1001.92|991.42|1002.12|991.62|1000.38|989.88|32
1653524290000|2022-05-26 00:18:10|1001.93|991.43|1000.95|990.45|1002|991.5|1000.84|990.34|32
1653524300000|2022-05-26 00:18:20|1001.05|990.55|1000.82|990.32|1001.05|990.55|1000.75|990.25|19
1653524310000|2022-05-26 00:18:30|1000.8|990.3|1000.81|990.31|1000.88|990.38|1000.73|990.23|15
1653524320000|2022-05-26 00:18:40|1000.83|990.33|1001.75|991.25|1001.92|991.42|1000.8|990.3|27
1653524330000|2022-05-26 00:18:50|1001.77|991.27|1001.84|991.34|1001.86|991.36|1001.76|991.26|20
1653524340000|2022-05-26 00:19:00|1001.83|991.33|1002.75|992.25|1002.75|992.25|1001.76|991.26|18
1653524350000|2022-05-26 00:19:10|1002.78|992.28|1003.21|992.71|1003.21|992.71|1002.75|992.25|6
1653524360000|2022-05-26 00:19:20|1003.15|992.65|1003.79|993.29|1003.83|993.33|1003.11|992.61|20
1653524370000|2022-05-26 00:19:30|1003.75|993.25|1002.84|992.34|1003.84|993.34|1002.84|992.34|25
1653524380000|2022-05-26 00:19:40|1002.81|992.31|1001.94|991.44|1002.89|992.39|1001.86|991.36|28
1653524390000|2022-05-26 00:19:50|1001.91|991.41|1001.84|991.34|1001.94|991.44|1001.75|991.25|11
1653524400000|2022-05-26 00:20:00|1001.75|991.25|1001.83|991.33|1001.84|991.34|1001.75|991.25|3
1653524410000|2022-05-26 00:20:10|1001.71|991.21|1001.71|991.21|1001.71|991.21|1001.71|991.21|1
1653524420000|2022-05-26 00:20:20|1001.8|991.3|1001.72|991.22|1001.8|991.3|1001.72|991.22|2
1653524430000|2022-05-26 00:20:30|1001.87|991.37|1002.25|991.75|1002.86|992.36|1001.76|991.26|24
1653524440000|2022-05-26 00:20:40|1002.11|991.61|1001.82|991.32|1002.47|991.97|1001.43|990.93|29
1653524450000|2022-05-26 00:20:50|1001.83|991.33|1001.84|991.34|1001.85|991.35|1001.81|991.31|12
1653524460000|2022-05-26 00:21:00|1001.86|991.36|1002.76|992.26|1002.8|992.3|1001.76|991.26|28
1653524470000|2022-05-26 00:21:10|1002.82|992.32|1003.6|993.1|1003.63|993.13|1002.75|992.25|15
1653524480000|2022-05-26 00:21:20|1003.76|993.26|1003.82|993.32|1003.82|993.32|1003.75|993.25|6
1653524490000|2022-05-26 00:21:30|1003.76|993.26|1003.82|993.32|1003.82|993.32|1003.73|993.23|10
1653524500000|2022-05-26 00:21:40|1003.83|993.33|1003.76|993.26|1003.84|993.34|1003.76|993.26|9
1653524510000|2022-05-26 00:21:50|1003.77|993.27|1003.42|992.92|1004.02|993.52|1003.1|992.6|21
1653524520000|2022-05-26 00:22:00|1003.52|993.02|1002.78|992.28|1003.67|993.17|1002.78|992.28|21
1653524530000|2022-05-26 00:22:10|1002.86|992.36|1002.93|992.43|1002.99|992.49|1002.86|992.36|22
1653524540000|2022-05-26 00:22:20|1002.94|992.44|1002.92|992.42|1002.98|992.48|1002.75|992.25|28
1653524550000|2022-05-26 00:22:30|1002.84|992.34|1002.89|992.39|1002.89|992.39|1002.84|992.34|7
1653524560000|2022-05-26 00:22:40|1002.88|992.38|1002.86|992.36|1002.89|992.39|1002.86|992.36|7
1653524570000|2022-05-26 00:22:50|1002.87|992.37|1002.87|992.37|1002.88|992.38|1002.87|992.37|7
1653524580000|2022-05-26 00:23:00|1002.85|992.35|1002.75|992.25|1002.85|992.35|1002.75|992.25|5
1653524590000|2022-05-26 00:23:10|1002.83|992.33|1002.84|992.34|1002.85|992.35|1002.83|992.33|6
1653524600000|2022-05-26 00:23:20|1002.82|992.32|1002.1|991.6|1002.82|992.32|1002.1|991.6|7
1653524610000|2022-05-26 00:23:30|1002.29|991.79|1001.87|991.37|1002.47|991.97|1001.55|991.05|33
1653524620000|2022-05-26 00:23:40|1001.86|991.36|1001.28|990.78|1001.89|991.39|1001.26|990.76|16
1653524630000|2022-05-26 00:23:50|1001.36|990.86|1001.64|991.14|1001.71|991.21|1001.36|990.86|22
1653524640000|2022-05-26 00:24:00|1001.55|991.05|1001.93|991.43|1001.93|991.43|1001.55|991.05|18
1653524650000|2022-05-26 00:24:10|1001.78|991.28|1001.46|990.96|1001.78|991.28|1001.13|990.63|17
1653524660000|2022-05-26 00:24:20|1001.44|990.94|1001.1|990.6|1001.44|990.94|1001.03|990.53|20
1653524680000|2022-05-26 00:24:40|1001.15|990.65|1000.79|990.29|1001.15|990.65|1000.75|990.25|7
1653524690000|2022-05-26 00:24:50|1000.86|990.36|1000.88|990.38|1000.88|990.38|1000.86|990.36|2
1653524700000|2022-05-26 00:25:00|1000.89|990.39|1000.83|990.33|1000.99|990.49|1000.8|990.3|27
1653524710000|2022-05-26 00:25:10|1000.89|990.39|1000.78|990.28|1000.89|990.39|1000.78|990.28|10
1653524720000|2022-05-26 00:25:20|1000.85|990.35|1001.29|990.79|1001.45|990.95|1000.84|990.34|24
1653524730000|2022-05-26 00:25:30|1001.31|990.81|1001.75|991.25|1001.84|991.34|1001.21|990.71|19
1653524750000|2022-05-26 00:25:50|1001.79|991.29|1001.75|991.25|1001.79|991.29|1001.75|991.25|4
1653524760000|2022-05-26 00:26:00|1001.79|991.29|1001.76|991.26|1001.79|991.29|1001.75|991.25|3
1653524770000|2022-05-26 00:26:10|1001.77|991.27|1001.81|991.31|1001.89|991.39|1001.75|991.25|19
1653524780000|2022-05-26 00:26:20|1001.8|991.3|1001.75|991.25|1001.81|991.31|1001.75|991.25|4
1653524790000|2022-05-26 00:26:30|1001.79|991.29|1001.75|991.25|1001.79|991.29|1001.75|991.25|2
1653524800000|2022-05-26 00:26:40|1001.8|991.3|1001.79|991.29|1001.8|991.3|1001.7|991.2|11
1653524810000|2022-05-26 00:26:50|1001.77|991.27|1001.75|991.25|1001.79|991.29|1001.75|991.25|7
1653524820000|2022-05-26 00:27:00|1001.76|991.26|1001.76|991.26|1001.76|991.26|1001.76|991.26|1
1653524830000|2022-05-26 00:27:10|1001.79|991.29|1001.75|991.25|1001.79|991.29|1001.75|991.25|6
1653524840000|2022-05-26 00:27:20|1001.79|991.29|1001.73|991.23|1001.79|991.29|1001.73|991.23|12
1653524850000|2022-05-26 00:27:30|1001.77|991.27|1001.9|991.4|1001.9|991.4|1001.76|991.26|9
1653524860000|2022-05-26 00:27:40|1002.3|991.8|1002.56|992.06|1002.73|992.23|1002.3|991.8|14
1653524870000|2022-05-26 00:27:50|1002.57|992.07|1002.76|992.26|1002.76|992.26|1002.57|992.07|11
1653524880000|2022-05-26 00:28:00|1002.75|992.25|1002.75|992.25|1002.76|992.26|1002.69|992.19|9
1653524890000|2022-05-26 00:28:10|1002.74|992.24|1002.77|992.27|1002.78|992.28|1002.72|992.22|12
1653524900000|2022-05-26 00:28:20|1002.78|992.28|1002.77|992.27|1002.79|992.29|1002.77|992.27|5
1653524910000|2022-05-26 00:28:30|1002.78|992.28|1002.8|992.3|1002.8|992.3|1002.71|992.21|6
1653524920000|2022-05-26 00:28:40|1002.78|992.28|1002.79|992.29|1002.79|992.29|1002.75|992.25|3
1653524930000|2022-05-26 00:28:50|1002.78|992.28|1002.75|992.25|1002.78|992.28|1002.75|992.25|4
1653524940000|2022-05-26 00:29:00|1002.48|991.98|1002.76|992.26|1002.76|992.26|1002.2|991.7|20
1653524950000|2022-05-26 00:29:10|1002.77|992.27|1002.84|992.34|1003.05|992.55|1002.74|992.24|27
1653524960000|2022-05-26 00:29:20|1002.78|992.28|1003.61|993.11|1003.61|993.11|1002.74|992.24|20
1653524970000|2022-05-26 00:29:30|1003.63|993.13|1003.75|993.25|1003.83|993.33|1003.63|993.13|23
1653524980000|2022-05-26 00:29:40|1003.81|993.31|1003.75|993.25|1003.81|993.31|1003.75|993.25|7
1653525010000|2022-05-26 00:30:10|1003.58|993.08|1002.91|992.41|1003.58|993.08|1002.9|992.4|11
1653525020000|2022-05-26 00:30:20|1002.92|992.42|1002.98|992.48|1003.03|992.53|1002.92|992.42|17
1653525030000|2022-05-26 00:30:30|1003.04|992.54|1002.99|992.49|1003.04|992.54|1002.9|992.4|21
1653525040000|2022-05-26 00:30:40|1003.05|992.55|1003.03|992.53|1003.05|992.55|1002.96|992.46|7
1653525050000|2022-05-26 00:30:50|1002.97|992.47|1002.91|992.41|1002.97|992.47|1002.75|992.25|11
1653525060000|2022-05-26 00:31:00|1002.9|992.4|1002.55|992.05|1002.9|992.4|1002.55|992.05|12
1653525070000|2022-05-26 00:31:10|1002.38|991.88|1002.22|991.72|1002.38|991.88|1002.1|991.6|23
1653525080000|2022-05-26 00:31:20|1002.23|991.73|1002.18|991.68|1002.33|991.83|1002.18|991.68|12
1653525090000|2022-05-26 00:31:30|1001.98|991.48|1001.98|991.48|1001.98|991.48|1001.84|991.34|21
1653525100000|2022-05-26 00:31:40|1001.99|991.49|1001.89|991.39|1001.99|991.49|1001.79|991.29|12
1653525110000|2022-05-26 00:31:50|1001.9|991.4|1002.7|992.2|1002.88|992.38|1001.81|991.31|17
1653525120000|2022-05-26 00:32:00|1002.72|992.22|1002.74|992.24|1003.47|992.97|1002.72|992.22|13
1653525130000|2022-05-26 00:32:10|1002.76|992.26|1002.77|992.27|1002.78|992.28|1002.76|992.26|5
1653525140000|2022-05-26 00:32:20|1002.78|992.28|1002.74|992.24|1002.82|992.32|1002.74|992.24|9
1653525150000|2022-05-26 00:32:30|1002.73|992.23|1002.28|991.78|1002.78|992.28|1002.27|991.77|18
1653525160000|2022-05-26 00:32:40|1002.31|991.81|1002.42|991.92|1002.61|992.11|1002.27|991.77|23
1653525170000|2022-05-26 00:32:50|1002.11|991.61|1002.75|992.25|1002.79|992.29|1002.11|991.61|21
1653525180000|2022-05-26 00:33:00|1002.79|992.29|1003.31|992.81|1003.31|992.81|1002.7|992.2|11
1653525190000|2022-05-26 00:33:10|1003.5|993|1003.63|993.13|1003.65|993.15|1002.78|992.28|22
1653525200000|2022-05-26 00:33:20|1003.62|993.12|1003.06|992.56|1003.62|993.12|1002.99|992.49|13
1653525210000|2022-05-26 00:33:30|1003.07|992.57|1003.4|992.9|1003.45|992.95|1003.05|992.55|21
1653525220000|2022-05-26 00:33:40|1003.28|992.78|1003.29|992.79|1003.39|992.89|1003.2|992.7|22
1653525230000|2022-05-26 00:33:50|1003.32|992.82|1003.74|993.24|1003.74|993.24|1003.32|992.82|14
1653525240000|2022-05-26 00:34:00|1003.73|993.23|1003.63|993.13|1003.74|993.24|1003.59|993.09|6
1653525250000|2022-05-26 00:34:10|1003.62|993.12|1003.73|993.23|1003.74|993.24|1003.55|993.05|13
1653525260000|2022-05-26 00:34:20|1003.74|993.24|1003.73|993.23|1003.75|993.25|1003.72|993.22|19
1653525270000|2022-05-26 00:34:30|1003.75|993.25|1003.75|993.25|1003.75|993.25|1003.73|993.23|10
1653525280000|2022-05-26 00:34:40|1003.73|993.23|1003.75|993.25|1003.75|993.25|1003.73|993.23|6
1653525290000|2022-05-26 00:34:50|1004.25|993.75|1003.89|993.39|1004.57|994.07|1003.84|993.34|14
1653525300000|2022-05-26 00:35:00|1003.87|993.37|1003.73|993.23|1003.89|993.39|1003.69|993.19|22
1653525310000|2022-05-26 00:35:10|1003.74|993.24|1003.14|992.64|1003.77|993.27|1003.14|992.64|28
1653525320000|2022-05-26 00:35:20|1003.18|992.68|1003.78|993.28|1003.81|993.31|1003.15|992.65|27
1653525330000|2022-05-26 00:35:30|1003.75|993.25|1004.17|993.67|1004.17|993.67|1003.73|993.23|19
1653525340000|2022-05-26 00:35:40|1003.9|993.4|1004.32|993.82|1004.32|993.82|1003.9|993.4|17
1653525350000|2022-05-26 00:35:50|1004.33|993.83|1003.75|993.25|1004.34|993.84|1003.73|993.23|22
1653525360000|2022-05-26 00:36:00|1003.74|993.24|1003.5|993|1003.76|993.26|1003.39|992.89|25
1653525370000|2022-05-26 00:36:10|1003.65|993.15|1003.3|992.8|1003.65|993.15|1003.13|992.63|15
1653525380000|2022-05-26 00:36:20|1003.22|992.72|1002.83|992.33|1003.23|992.73|1002.75|992.25|16
1653525390000|2022-05-26 00:36:30|1002.82|992.32|1002.79|992.29|1002.83|992.33|1002.7|992.2|13
1653525400000|2022-05-26 00:36:40|1002.8|992.3|1002.74|992.24|1002.8|992.3|1002.65|992.15|12
1653525410000|2022-05-26 00:36:50|1002.6|992.1|1002.65|992.15|1002.69|992.19|1002.58|992.08|16
1653525420000|2022-05-26 00:37:00|1002.72|992.22|1001.76|991.26|1002.79|992.29|1001.53|991.03|25
1653525430000|2022-05-26 00:37:10|1001.75|991.25|1001.27|990.77|1001.75|991.25|1000.83|990.33|16
1653525440000|2022-05-26 00:37:20|1001.28|990.78|1001.15|990.65|1001.28|990.78|1000.78|990.28|10
1653525450000|2022-05-26 00:37:30|1001.24|990.74|1001.15|990.65|1001.24|990.74|1001.15|990.65|8
1653525460000|2022-05-26 00:37:40|1000.78|990.28|1001.75|991.25|1001.79|991.29|1000.78|990.28|19
1653525470000|2022-05-26 00:37:50|1001.78|991.28|1002.21|991.71|1002.22|991.72|1001.75|991.25|15
1653525480000|2022-05-26 00:38:00|1001.97|991.47|1002.52|992.02|1002.54|992.04|1001.76|991.26|13
1653525490000|2022-05-26 00:38:10|1002.5|992|1001.73|991.23|1002.5|992|1001.73|991.23|21
1653525500000|2022-05-26 00:38:20|1001.72|991.22|1001.77|991.27|1002.02|991.52|1001.7|991.2|21
1653525510000|2022-05-26 00:38:30|1001.71|991.21|1001.75|991.25|1001.75|991.25|1001.71|991.21|8
1653525520000|2022-05-26 00:38:40|1002.18|991.68|1001.62|991.12|1002.28|991.78|1001.59|991.09|29
1653525530000|2022-05-26 00:38:50|1001.63|991.13|1001.63|991.13|1001.82|991.32|1001.61|991.11|19
1653525540000|2022-05-26 00:39:00|1001.71|991.21|1001.8|991.3|1001.8|991.3|1001.62|991.12|28
1653525550000|2022-05-26 00:39:10|1001.75|991.25|1001.75|991.25|1001.81|991.31|1001.72|991.22|18
1653525560000|2022-05-26 00:39:20|1001.72|991.22|1001.75|991.25|1001.77|991.27|1001.72|991.22|12
1653525570000|2022-05-26 00:39:30|1001.81|991.31|1001.78|991.28|1001.81|991.31|1001.75|991.25|9
1653525580000|2022-05-26 00:39:40|1001.81|991.31|1001.84|991.34|1001.84|991.34|1001.79|991.29|3
1653525590000|2022-05-26 00:39:50|1001.8|991.3|1001.81|991.31|1001.81|991.31|1001.8|991.3|2
1653525600000|2022-05-26 00:40:00|1001.84|991.34|1002.12|991.62|1002.12|991.62|1001.75|991.25|8
1653525610000|2022-05-26 00:40:10|1002.03|991.53|1002.03|991.53|1002.1|991.6|1001.75|991.25|7
1653525620000|2022-05-26 00:40:20|1002.12|991.62|1002.13|991.63|1002.14|991.64|1002.12|991.62|4
1653525630000|2022-05-26 00:40:30|1002.07|991.57|1001.44|990.94|1002.07|991.57|1001.44|990.94|19
1653525640000|2022-05-26 00:40:40|1001.43|990.93|1001.19|990.69|1001.43|990.93|1001.19|990.69|6
1653525650000|2022-05-26 00:40:50|1000.79|990.29|1001.1|990.6|1001.4|990.9|1000.79|990.29|4
1653525670000|2022-05-26 00:41:10|1001.11|990.61|1001.1|990.6|1001.11|990.61|1001.1|990.6|4
1653525680000|2022-05-26 00:41:20|1001.11|990.61|1001.14|990.64|1001.14|990.64|1001.11|990.61|4
1653525690000|2022-05-26 00:41:30|1001.13|990.63|1001.13|990.63|1001.16|990.66|1001.12|990.62|21
1653525700000|2022-05-26 00:41:40|1001.11|990.61|1001.19|990.69|1001.23|990.73|1001.11|990.61|17
1653525710000|2022-05-26 00:41:50|1001.2|990.7|1001.11|990.61|1001.36|990.86|1001.11|990.61|23
1653525720000|2022-05-26 00:42:00|1001.12|990.62|1001.14|990.64|1001.21|990.71|1001.12|990.62|10
1653525730000|2022-05-26 00:42:10|1001.09|990.59|1000.46|989.96|1001.09|990.59|1000.41|989.91|28
1653525740000|2022-05-26 00:42:20|1000.45|989.95|1000.45|989.95|1000.45|989.95|1000.41|989.91|18
1653525750000|2022-05-26 00:42:30|1000.49|989.99|1000.53|990.03|1000.58|990.08|1000.49|989.99|14
1653525760000|2022-05-26 00:42:40|1000.56|990.06|1001.64|991.14|1001.64|991.14|999.96|989.46|30
1653525770000|2022-05-26 00:42:50|1001.66|991.16|1000.94|990.44|1001.72|991.22|1000.93|990.43|18
1653525780000|2022-05-26 00:43:00|1000.92|990.42|1001.6|991.1|1001.65|991.15|1000.92|990.42|9
1653525790000|2022-05-26 00:43:10|1001.65|991.15|1001.82|991.32|1001.9|991.4|1001.19|990.69|21
1653525800000|2022-05-26 00:43:20|1001.8|991.3|1002.05|991.55|1002.05|991.55|1001.8|991.3|4
1653525810000|2022-05-26 00:43:30|1002.32|991.82|1002.75|992.25|1002.78|992.28|1002.32|991.82|13
1653525820000|2022-05-26 00:43:40|1002.79|992.29|1002.82|992.32|1002.85|992.35|1002.67|992.17|14
1653525830000|2022-05-26 00:43:50|1002.74|992.24|1002.67|992.17|1003.09|992.59|1002.67|992.17|16
1653525840000|2022-05-26 00:44:00|1002.71|992.21|1002.7|992.2|1003.67|993.17|1002.67|992.17|17
1653525850000|2022-05-26 00:44:10|1002.78|992.28|1002.85|992.35|1002.86|992.36|1002.78|992.28|3
1653525860000|2022-05-26 00:44:20|1002.78|992.28|1002.78|992.28|1002.85|992.35|1002.75|992.25|9
1653525870000|2022-05-26 00:44:30|1002.79|992.29|1002.75|992.25|1002.86|992.36|1002.75|992.25|13
1653525880000|2022-05-26 00:44:40|1002.65|992.15|1002.39|991.89|1002.65|992.15|1002.38|991.88|22
1653525890000|2022-05-26 00:44:50|1002.73|992.23|1002.31|991.81|1002.8|992.3|1002.28|991.78|34
1653525900000|2022-05-26 00:45:00|1002.36|991.86|1002.75|992.25|1002.91|992.41|1002.36|991.86|25
1653525910000|2022-05-26 00:45:10|1002.79|992.29|1003.2|992.7|1003.47|992.97|1002.75|992.25|16
1653525920000|2022-05-26 00:45:20|1003.04|992.54|1002.21|991.71|1003.32|992.82|1002.21|991.71|18
1653525930000|2022-05-26 00:45:30|1002.22|991.72|1002.26|991.76|1002.37|991.87|1002.22|991.72|20
1653525940000|2022-05-26 00:45:40|1002.25|991.75|1002.17|991.67|1002.33|991.83|1002.17|991.67|18
1653525950000|2022-05-26 00:45:50|1002.21|991.71|1002.25|991.75|1002.25|991.75|1002.21|991.71|6
1653525960000|2022-05-26 00:46:00|1002.26|991.76|1002.32|991.82|1002.61|992.11|1002.26|991.76|18
1653525970000|2022-05-26 00:46:10|1002.31|991.81|1002.37|991.87|1002.61|992.11|1002.26|991.76|14
1653525980000|2022-05-26 00:46:20|1002.51|992.01|1002.66|992.16|1002.66|992.16|1002.36|991.86|11
1653525990000|2022-05-26 00:46:30|1002.67|992.17|1002.49|991.99|1002.7|992.2|1002.39|991.89|10
1653526000000|2022-05-26 00:46:40|1002.48|991.98|1002.63|992.13|1002.63|992.13|1002.48|991.98|6
1653526010000|2022-05-26 00:46:50|1002.58|992.08|1002.54|992.04|1002.69|992.19|1002.45|991.95|11
1653526020000|2022-05-26 00:47:00|1002.52|992.02|1002.5|992|1002.52|992.02|1002.2|991.7|7
1653526030000|2022-05-26 00:47:10|1002.4|991.9|1002.05|991.55|1002.4|991.9|1002.05|991.55|13
1653526040000|2022-05-26 00:47:20|1002.06|991.56|1002.05|991.55|1002.1|991.6|1002.05|991.55|5
1653526050000|2022-05-26 00:47:30|1002.1|991.6|1003|992.5|1003|992.5|1001.96|991.46|18
1653526060000|2022-05-26 00:47:40|1002.95|992.45|1002.78|992.28|1002.95|992.45|1002.7|992.2|18
1653526070000|2022-05-26 00:47:50|1002.75|992.25|1003.01|992.51|1003.01|992.51|1002.74|992.24|13
1653526080000|2022-05-26 00:48:00|1003.03|992.53|1002.77|992.27|1003.47|992.97|1002.75|992.25|22
1653526090000|2022-05-26 00:48:10|1002.83|992.33|1002.78|992.28|1002.85|992.35|1002.75|992.25|13
1653526100000|2022-05-26 00:48:20|1002.79|992.29|1002.79|992.29|1002.84|992.34|1002.64|992.14|15
1653526110000|2022-05-26 00:48:30|1002.81|992.31|1002.81|992.31|1002.81|992.31|1002.79|992.29|4
1653526120000|2022-05-26 00:48:40|1002.77|992.27|1002.9|992.4|1002.9|992.4|1002.63|992.13|14
1653526130000|2022-05-26 00:48:50|1003.2|992.7|1003.26|992.76|1003.5|993|1002.95|992.45|21
1653526140000|2022-05-26 00:49:00|1003.09|992.59|1003.07|992.57|1003.46|992.96|1003|992.5|17
1653526150000|2022-05-26 00:49:10|1003|992.5|1003.11|992.61|1003.3|992.8|1003|992.5|12
1653526160000|2022-05-26 00:49:20|1003.19|992.69|1002.87|992.37|1003.19|992.69|1002.83|992.33|6
1653526170000|2022-05-26 00:49:30|1002.86|992.36|1002.85|992.35|1002.86|992.36|1002.85|992.35|2
1653526180000|2022-05-26 00:49:40|1002.79|992.29|1002.77|992.27|1002.86|992.36|1002.76|992.26|15
1653526190000|2022-05-26 00:49:50|1002.8|992.3|1002.77|992.27|1002.8|992.3|1002.77|992.27|2
1653526200000|2022-05-26 00:50:00|1002.78|992.28|1002.8|992.3|1002.84|992.34|1002.78|992.28|15
1653526210000|2022-05-26 00:50:10|1002.79|992.29|1002.84|992.34|1002.84|992.34|1002.79|992.29|2
1653526220000|2022-05-26 00:50:20|1002.91|992.41|1002.86|992.36|1003.08|992.58|1002.79|992.29|14
1653526230000|2022-05-26 00:50:30|1002.79|992.29|1001.99|991.49|1003.06|992.56|1001.9|991.4|26
1653526240000|2022-05-26 00:50:40|1002.05|991.55|1002.31|991.81|1002.31|991.81|1001.99|991.49|25
1653526250000|2022-05-26 00:50:50|1002.27|991.77|1002.44|991.94|1002.44|991.94|1002.27|991.77|5
1653526260000|2022-05-26 00:51:00|1002.42|991.92|1002.27|991.77|1002.45|991.95|1002.26|991.76|20
1653526270000|2022-05-26 00:51:10|1002.28|991.78|1002.3|991.8|1002.32|991.82|1002.28|991.78|11
1653526280000|2022-05-26 00:51:20|1002.04|991.54|1002.09|991.59|1002.09|991.59|1002.03|991.53|20
1653526290000|2022-05-26 00:51:30|1002.1|991.6|1002.66|992.16|1002.66|992.16|1002.06|991.56|24
1653526300000|2022-05-26 00:51:40|1002.78|992.28|1002.77|992.27|1002.8|992.3|1002.74|992.24|16
1653526310000|2022-05-26 00:51:50|1002.76|992.26|1002.78|992.28|1002.81|992.31|1002.73|992.23|17
1653526320000|2022-05-26 00:52:00|1002.77|992.27|1002.76|992.26|1002.77|992.27|1002.76|992.26|2
1653526330000|2022-05-26 00:52:10|1002.84|992.34|1002.36|991.86|1002.84|992.34|1002.36|991.86|26
1653526340000|2022-05-26 00:52:20|1002.38|991.88|1002.39|991.89|1002.44|991.94|1002.38|991.88|12
1653526350000|2022-05-26 00:52:30|1002.4|991.9|1002.62|992.12|1002.65|992.15|1002.4|991.9|14
1653526360000|2022-05-26 00:52:40|1002.69|992.19|1001.75|991.25|1002.7|992.2|1001.75|991.25|14
1653526370000|2022-05-26 00:52:50|1001.74|991.24|1001.47|990.97|1001.74|991.24|1001.47|990.97|6
1653526380000|2022-05-26 00:53:00|1001.42|990.92|1000.75|990.25|1001.42|990.92|1000.75|990.25|20
1653526390000|2022-05-26 00:53:10|1000.74|990.24|1000.49|989.99|1000.75|990.25|1000.39|989.89|24
1653526400000|2022-05-26 00:53:20|1000.59|990.09|1000.41|989.91|1000.59|990.09|1000.25|989.75|13
1653526410000|2022-05-26 00:53:30|1000.46|989.96|999.07|988.57|1000.49|989.99|998.8|988.3|23
1653526420000|2022-05-26 00:53:40|998.8|988.3|999.18|988.68|999.6|989.1|998.79|988.29|21
1653526430000|2022-05-26 00:53:50|998.88|988.38|999.27|988.77|999.59|989.09|998.88|988.38|14
1653526440000|2022-05-26 00:54:00|999.28|988.78|999.69|989.19|999.85|989.35|998.85|988.35|30
1653526450000|2022-05-26 00:54:10|999.67|989.17|999.76|989.26|999.76|989.26|999.67|989.17|4
1653526460000|2022-05-26 00:54:20|999.75|989.25|999.75|989.25|1000|989.5|999.72|989.22|13
1653526470000|2022-05-26 00:54:30|999.79|989.29|999.69|989.19|999.79|989.29|999.32|988.82|12
1653526480000|2022-05-26 00:54:40|999.65|989.15|999.67|989.17|999.73|989.23|999.6|989.1|23
1653526490000|2022-05-26 00:54:50|999.66|989.16|999.68|989.18|999.68|989.18|999.61|989.11|14
1653526500000|2022-05-26 00:55:00|999.61|989.11|999.84|989.34|999.84|989.34|999.33|988.83|20
1653526510000|2022-05-26 00:55:10|999.75|989.25|999.81|989.31|1000.13|989.63|999.75|989.25|7
1653526520000|2022-05-26 00:55:20|999.84|989.34|999.8|989.3|999.87|989.37|999.8|989.3|4
1653526530000|2022-05-26 00:55:30|999.75|989.25|999.84|989.34|999.85|989.35|999.75|989.25|4
1653526540000|2022-05-26 00:55:40|999.78|989.28|999.8|989.3|1000|989.5|999.75|989.25|16
1653526550000|2022-05-26 00:55:50|999.86|989.36|999.31|988.81|1000.04|989.54|999.31|988.81|12
1653526560000|2022-05-26 00:56:00|999.26|988.76|999.44|988.94|999.74|989.24|999.22|988.72|15
1653526570000|2022-05-26 00:56:10|999.43|988.93|998.72|988.22|999.43|988.93|998.72|988.22|11
1653526590000|2022-05-26 00:56:30|998.65|988.15|998.35|987.85|998.65|988.15|998.35|987.85|19
1653526600000|2022-05-26 00:56:40|998.63|988.13|998.2|987.7|998.64|988.14|998.19|987.69|22
1653526610000|2022-05-26 00:56:50|998.54|988.04|998.79|988.29|998.79|988.29|998.2|987.7|25
1653526620000|2022-05-26 00:57:00|998.83|988.33|998.62|988.12|998.83|988.33|998.15|987.65|17
1653526630000|2022-05-26 00:57:10|998.67|988.17|998.87|988.37|998.88|988.38|998.67|988.17|8
1653526640000|2022-05-26 00:57:20|998.88|988.38|998.8|988.3|998.88|988.38|998.8|988.3|9
1653526650000|2022-05-26 00:57:30|998.87|988.37|999.55|989.05|999.55|989.05|998.87|988.37|5
1653526660000|2022-05-26 00:57:40|999.26|988.76|998.96|988.46|999.55|989.05|998.92|988.42|16
1653526670000|2022-05-26 00:57:50|998.98|988.48|999.04|988.54|999.04|988.54|998.98|988.48|11
1653526680000|2022-05-26 00:58:00|999.06|988.56|999.08|988.58|999.11|988.61|999.04|988.54|7
1653526690000|2022-05-26 00:58:10|998.98|988.48|999.03|988.53|999.09|988.59|998.98|988.48|9
1653526700000|2022-05-26 00:58:20|999.04|988.54|999.09|988.59|999.09|988.59|999.04|988.54|4
1653526710000|2022-05-26 00:58:30|999.1|988.6|999.18|988.68|999.18|988.68|999.1|988.6|3
1653526720000|2022-05-26 00:58:40|999.22|988.72|999.33|988.83|999.42|988.92|999|988.5|13
1653526730000|2022-05-26 00:58:50|999.25|988.75|999.1|988.6|999.25|988.75|998.94|988.44|9
1653526740000|2022-05-26 00:59:00|999.03|988.53|999.35|988.85|999.42|988.92|998.94|988.44|26
1653526750000|2022-05-26 00:59:10|999.3|988.8|999.15|988.65|999.3|988.8|999.15|988.65|13
1653526760000|2022-05-26 00:59:20|999.35|988.85|998.75|988.25|999.35|988.85|998.75|988.25|16
1653526770000|2022-05-26 00:59:30|998.77|988.27|998.86|988.36|998.86|988.36|998.75|988.25|14
1653526780000|2022-05-26 00:59:40|998.9|988.4|998.79|988.29|998.9|988.4|998.79|988.29|8
1653526790000|2022-05-26 00:59:50|998.82|988.32|998.84|988.34|998.84|988.34|998.79|988.29|7
1653526800000|2022-05-26 01:00:00|998.8|988.3|999.81|989.31|999.81|989.31|998.79|988.29|29
1653526810000|2022-05-26 01:00:10|999.77|989.27|999.81|989.31|999.94|989.44|999.75|989.25|26
1653526820000|2022-05-26 01:00:20|999.85|989.35|999.78|989.28|999.88|989.38|999.39|988.89|14
1653526830000|2022-05-26 01:00:30|999.39|988.89|999.16|988.66|999.4|988.9|999.11|988.61|8
1653526840000|2022-05-26 01:00:40|999.11|988.61|999.17|988.67|999.17|988.67|999.05|988.55|5
1653526850000|2022-05-26 01:00:50|999.19|988.69|999.19|988.69|999.34|988.84|999.15|988.65|11
1653526860000|2022-05-26 01:01:00|999.14|988.64|999.07|988.57|999.14|988.64|998.95|988.45|19
1653526870000|2022-05-26 01:01:10|999.08|988.58|998.95|988.45|999.1|988.6|998.95|988.45|10
1653526880000|2022-05-26 01:01:20|998.94|988.44|998.54|988.04|998.94|988.44|998.47|987.97|23
1653526890000|2022-05-26 01:01:30|998.55|988.05|998.78|988.28|998.8|988.3|998.49|987.99|18
1653526900000|2022-05-26 01:01:40|998.83|988.33|998.74|988.24|998.86|988.36|998.52|988.02|20
1653526910000|2022-05-26 01:01:50|998.79|988.29|998.77|988.27|998.8|988.3|998.77|988.27|7
1653526920000|2022-05-26 01:02:00|998.75|988.25|998.77|988.27|998.84|988.34|998.71|988.21|14
1653526930000|2022-05-26 01:02:10|998.73|988.23|998.75|988.25|998.8|988.3|998.71|988.21|11
1653526940000|2022-05-26 01:02:20|998.73|988.23|998.72|988.22|998.79|988.29|998.72|988.22|16
1653526950000|2022-05-26 01:02:30|998.73|988.23|998.83|988.33|998.83|988.33|998.73|988.23|10
1653526960000|2022-05-26 01:02:40|998.73|988.23|998.8|988.3|998.97|988.47|998.73|988.23|24
1653526970000|2022-05-26 01:02:50|998.81|988.31|999.27|988.77|999.39|988.89|998.81|988.31|16
1653526980000|2022-05-26 01:03:00|999.14|988.64|998.4|987.9|999.14|988.64|998.15|987.65|28
1653526990000|2022-05-26 01:03:10|998.41|987.91|998.94|988.44|998.94|988.44|998.39|987.89|17
1653527000000|2022-05-26 01:03:20|998.93|988.43|998.47|987.97|998.95|988.45|998.43|987.93|21
1653527010000|2022-05-26 01:03:30|998.48|987.98|998.46|987.96|998.49|987.99|998.35|987.85|18
1653527020000|2022-05-26 01:03:40|998.45|987.95|998.45|987.95|998.47|987.97|998.39|987.89|15
1653527030000|2022-05-26 01:03:50|998.44|987.94|998.12|987.62|998.44|987.94|998.12|987.62|12
1653527040000|2022-05-26 01:04:00|998.09|987.59|997.8|987.3|998.11|987.61|997.8|987.3|7
1653527050000|2022-05-26 01:04:10|997.75|987.25|997.54|987.04|997.75|987.25|997.47|986.97|17
1653527060000|2022-05-26 01:04:20|997.55|987.05|997.45|986.95|997.58|987.08|997.45|986.95|8
1653527070000|2022-05-26 01:04:30|997.4|986.9|997.45|986.95|997.46|986.96|997.16|986.66|18
1653527080000|2022-05-26 01:04:40|997.44|986.94|997.8|987.3|997.8|987.3|997.44|986.94|18
1653527090000|2022-05-26 01:04:50|997.76|987.26|997.53|987.03|997.76|987.26|997.53|987.03|16
1653527100000|2022-05-26 01:05:00|997.54|987.04|997.55|987.05|997.56|987.06|997.53|987.03|9
1653527110000|2022-05-26 01:05:10|997.56|987.06|997.79|987.29|997.85|987.35|997.56|987.06|20
1653527120000|2022-05-26 01:05:20|997.77|987.27|997.82|987.32|997.82|987.32|997.76|987.26|17
1653527130000|2022-05-26 01:05:30|997.87|987.37|997.83|987.33|997.87|987.37|997.83|987.33|9
1653527140000|2022-05-26 01:05:40|998.07|987.57|998.46|987.96|998.48|987.98|997.96|987.46|28
1653527150000|2022-05-26 01:05:50|998.13|987.63|997.55|987.05|998.46|987.96|997.55|987.05|23
1653527160000|2022-05-26 01:06:00|997.57|987.07|997.77|987.27|997.79|987.29|997.57|987.07|17
1653527170000|2022-05-26 01:06:10|997.75|987.25|997.58|987.08|997.75|987.25|997.47|986.97|8
1653527180000|2022-05-26 01:06:20|997.6|987.1|997.55|987.05|997.62|987.12|997.45|986.95|9
1653527190000|2022-05-26 01:06:30|997.56|987.06|997.47|986.97|997.64|987.14|997.45|986.95|13
1653527200000|2022-05-26 01:06:40|997.42|986.92|997.51|987.01|997.51|987.01|997.4|986.9|9
1653527210000|2022-05-26 01:06:50|997.48|986.98|997.27|986.77|997.66|987.16|997.27|986.77|11
1653527220000|2022-05-26 01:07:00|997.28|986.78|997.45|986.95|997.45|986.95|997.26|986.76|19
1653527230000|2022-05-26 01:07:10|997.38|986.88|997.58|987.08|997.58|987.08|997.38|986.88|4
1653527240000|2022-05-26 01:07:20|997.6|987.1|997.61|987.11|997.64|987.14|997.6|987.1|5
1653527250000|2022-05-26 01:07:30|997.62|987.12|997.58|987.08|997.64|987.14|997.58|987.08|6
1653527260000|2022-05-26 01:07:40|997.59|987.09|997.43|986.93|997.59|987.09|997.41|986.91|8
1653527270000|2022-05-26 01:07:50|997.45|986.95|998.12|987.62|998.14|987.64|997.45|986.95|19
1653527280000|2022-05-26 01:08:00|998.1|987.6|997.76|987.26|998.1|987.6|997.73|987.23|20
1653527290000|2022-05-26 01:08:10|997.75|987.25|997.41|986.91|997.75|987.25|997.41|986.91|5
1653527300000|2022-05-26 01:08:20|997.43|986.93|997.77|987.27|997.78|987.28|997.41|986.91|14
1653527310000|2022-05-26 01:08:30|997.78|987.28|997.72|987.22|997.78|987.28|997.71|987.21|8
1653527320000|2022-05-26 01:08:40|997.73|987.23|997.76|987.26|997.76|987.26|997.72|987.22|4
1653527330000|2022-05-26 01:08:50|997.75|987.25|997.72|987.22|997.76|987.26|997.7|987.2|9
1653527340000|2022-05-26 01:09:00|997.7|987.2|997.37|986.87|997.7|987.2|997.36|986.86|9
1653527360000|2022-05-26 01:09:20|997.6|987.1|997.5|987|997.64|987.14|997.5|987|13
1653527370000|2022-05-26 01:09:30|997.1|986.6|997.01|986.51|997.1|986.6|996.99|986.49|6
1653527380000|2022-05-26 01:09:40|997|986.5|996.73|986.23|997|986.5|996.68|986.18|12
1653527390000|2022-05-26 01:09:50|996.74|986.24|996.83|986.33|996.85|986.35|996.71|986.21|8
1653527400000|2022-05-26 01:10:00|996.88|986.38|996.84|986.34|997.6|987.1|996.83|986.33|15
1653527410000|2022-05-26 01:10:10|996.86|986.36|996.9|986.4|996.9|986.4|996.83|986.33|5
1653527420000|2022-05-26 01:10:20|996.85|986.35|997.18|986.68|997.21|986.71|996.85|986.35|7
1653527430000|2022-05-26 01:10:30|997.17|986.67|997.05|986.55|997.17|986.67|997.05|986.55|6
1653527440000|2022-05-26 01:10:40|997.06|986.56|996.87|986.37|997.13|986.63|996.74|986.24|16
1653527450000|2022-05-26 01:10:50|996.8|986.3|996.83|986.33|997|986.5|996.75|986.25|21
1653527460000|2022-05-26 01:11:00|996.9|986.4|996.83|986.33|996.9|986.4|996.83|986.33|6
1653527470000|2022-05-26 01:11:10|996.85|986.35|997.23|986.73|997.23|986.73|996.81|986.31|13
1653527480000|2022-05-26 01:11:20|997.14|986.64|997.14|986.64|997.16|986.66|997.14|986.64|3
1653527490000|2022-05-26 01:11:30|997.5|987|997.58|987.08|997.59|987.09|997.4|986.9|11
1653527500000|2022-05-26 01:11:40|997.7|987.2|997.72|987.22|997.76|987.26|997.46|986.96|19
1653527510000|2022-05-26 01:11:50|997.75|987.25|997.77|987.27|997.77|987.27|997.68|987.18|10
1653527520000|2022-05-26 01:12:00|997.74|987.24|997.77|987.27|997.78|987.28|997.7|987.2|16
1653527530000|2022-05-26 01:12:10|997.78|987.28|997.76|987.26|997.78|987.28|997.7|987.2|10
1653527540000|2022-05-26 01:12:20|997.75|987.25|997.76|987.26|997.76|987.26|997.75|987.25|2
1653527550000|2022-05-26 01:12:30|997.79|987.29|997.76|987.26|997.79|987.29|997.76|987.26|2
1653527560000|2022-05-26 01:12:40|997.79|987.29|997.77|987.27|997.81|987.31|997.76|987.26|7
1653527570000|2022-05-26 01:12:50|997.79|987.29|997.9|987.4|997.9|987.4|997.76|987.26|4
1653527580000|2022-05-26 01:13:00|997.84|987.34|997.01|986.51|997.86|987.36|997.01|986.51|19
1653527590000|2022-05-26 01:13:10|997.13|986.63|997.17|986.67|997.2|986.7|997.01|986.51|14
1653527600000|2022-05-26 01:13:20|997.21|986.71|997.1|986.6|997.21|986.71|996.97|986.47|16
1653527610000|2022-05-26 01:13:30|997.19|986.69|997.19|986.69|997.19|986.69|997.16|986.66|9
1653527620000|2022-05-26 01:13:40|997.18|986.68|997.14|986.64|997.18|986.68|997.14|986.64|3
1653527630000|2022-05-26 01:13:50|997.15|986.65|996.75|986.25|997.18|986.68|996.75|986.25|7
1653527640000|2022-05-26 01:14:00|996.65|986.15|996.68|986.18|996.7|986.2|996.65|986.15|3
1653527650000|2022-05-26 01:14:10|996.63|986.13|996.63|986.13|996.63|986.13|996.53|986.03|8
1653527660000|2022-05-26 01:14:20|996.64|986.14|996.75|986.25|996.85|986.35|996.64|986.14|21
1653527670000|2022-05-26 01:14:30|996.79|986.29|996.75|986.25|996.8|986.3|996.75|986.25|8
1653527680000|2022-05-26 01:14:40|996.8|986.3|996.74|986.24|996.8|986.3|996.73|986.23|9
1653527690000|2022-05-26 01:14:50|996.75|986.25|996.75|986.25|996.8|986.3|996.75|986.25|10
1653527700000|2022-05-26 01:15:00|996.77|986.27|997.71|987.21|997.75|987.25|996.73|986.23|23
1653527710000|2022-05-26 01:15:10|997.7|987.2|997.64|987.14|997.8|987.3|997.64|987.14|18
1653527720000|2022-05-26 01:15:20|997.62|987.12|997.47|986.97|997.62|987.12|997.29|986.79|16
1653527730000|2022-05-26 01:15:30|997.46|986.96|997.79|987.29|997.79|987.29|996.84|986.34|27
1653527740000|2022-05-26 01:15:40|997.75|987.25|998.11|987.61|998.11|987.61|997.75|987.25|7
1653527750000|2022-05-26 01:15:50|998.18|987.68|997.78|987.28|998.21|987.71|997.75|987.25|14
1653527760000|2022-05-26 01:16:00|997.75|987.25|997.75|987.25|997.79|987.29|997.71|987.21|12
1653527770000|2022-05-26 01:16:10|997.78|987.28|997.73|987.23|997.79|987.29|997.73|987.23|17
1653527780000|2022-05-26 01:16:20|997.72|987.22|997.74|987.24|997.78|987.28|997.67|987.17|12
1653527790000|2022-05-26 01:16:30|997.75|987.25|997.77|987.27|997.79|987.29|997.75|987.25|8
1653527800000|2022-05-26 01:16:40|997.78|987.28|997.78|987.28|997.78|987.28|997.77|987.27|3
1653527810000|2022-05-26 01:16:50|997.79|987.29|997.78|987.28|997.8|987.3|997.75|987.25|5
1653527820000|2022-05-26 01:17:00|997.37|986.87|997.18|986.68|997.37|986.87|997.18|986.68|7
1653527830000|2022-05-26 01:17:10|997.23|986.73|997.11|986.61|997.23|986.73|997.08|986.58|20
1653527840000|2022-05-26 01:17:20|997.1|986.6|997.12|986.62|997.27|986.77|997.1|986.6|24
1653527850000|2022-05-26 01:17:30|997.17|986.67|997.33|986.83|997.46|986.96|997.17|986.67|19
1653527860000|2022-05-26 01:17:40|997.34|986.84|997.67|987.17|997.69|987.19|997.31|986.81|14
1653527870000|2022-05-26 01:17:50|997.59|987.09|997.76|987.26|997.76|987.26|997.56|987.06|15
1653527880000|2022-05-26 01:18:00|997.74|987.24|998.01|987.51|998.01|987.51|997.7|987.2|4
1653527900000|2022-05-26 01:18:20|998.03|987.53|997.81|987.31|998.03|987.53|997.71|987.21|11
1653527910000|2022-05-26 01:18:30|997.79|987.29|997.75|987.25|997.85|987.35|997.71|987.21|18
1653527920000|2022-05-26 01:18:40|997.8|987.3|997.93|987.43|998.01|987.51|997.8|987.3|6
1653527930000|2022-05-26 01:18:50|997.94|987.44|998.05|987.55|998.38|987.88|997.94|987.44|23
1653527940000|2022-05-26 01:19:00|998.07|987.57|997.75|987.25|998.32|987.82|997.73|987.23|20
1653527950000|2022-05-26 01:19:10|997.73|987.23|997.81|987.31|997.87|987.37|997.73|987.23|11
1653527960000|2022-05-26 01:19:20|997.82|987.32|997.85|987.35|997.86|987.36|997.8|987.3|9
1653527970000|2022-05-26 01:19:30|997.8|987.3|997.83|987.33|997.83|987.33|997.8|987.3|4
1653527980000|2022-05-26 01:19:40|997.82|987.32|997.85|987.35|997.85|987.35|997.78|987.28|9
1653527990000|2022-05-26 01:19:50|997.88|987.38|997.93|987.43|997.98|987.48|997.78|987.28|11
1653528000000|2022-05-26 01:20:00|997.85|987.35|997.82|987.32|997.85|987.35|997.78|987.28|7
1653528010000|2022-05-26 01:20:10|997.75|987.25|997.82|987.32|997.82|987.32|997.75|987.25|2
1653528020000|2022-05-26 01:20:20|997.88|987.38|997.96|987.46|997.96|987.46|997.88|987.38|4
1653528030000|2022-05-26 01:20:30|997.93|987.43|997.75|987.25|997.93|987.43|997.75|987.25|16
1653528040000|2022-05-26 01:20:40|997.67|987.17|997.79|987.29|997.79|987.29|997.67|987.17|5
1653528050000|2022-05-26 01:20:50|997.8|987.3|997.8|987.3|997.81|987.31|997.76|987.26|9
1653528060000|2022-05-26 01:21:00|997.78|987.28|997.83|987.33|997.83|987.33|997.78|987.28|9
1653528070000|2022-05-26 01:21:10|997.78|987.28|997.75|987.25|997.78|987.28|997.75|987.25|2
1653528080000|2022-05-26 01:21:20|997.72|987.22|997.74|987.24|997.79|987.29|997.72|987.22|6
1653528090000|2022-05-26 01:21:30|997.76|987.26|997.81|987.31|997.82|987.32|997.76|987.26|7
1653528100000|2022-05-26 01:21:40|997.83|987.33|997.83|987.33|997.83|987.33|997.83|987.33|1
1653528110000|2022-05-26 01:21:50|997.86|987.36|997.65|987.15|997.86|987.36|997.53|987.03|16
1653528120000|2022-05-26 01:22:00|997.67|987.17|997.69|987.19|997.79|987.29|997.62|987.12|16
1653528130000|2022-05-26 01:22:10|997.7|987.2|997.65|987.15|997.75|987.25|997.64|987.14|6
1653528140000|2022-05-26 01:22:20|997.64|987.14|997.5|987|997.65|987.15|997.26|986.76|26
1653528150000|2022-05-26 01:22:30|997.54|987.04|996.75|986.25|997.54|987.04|996.75|986.25|21
1653528160000|2022-05-26 01:22:40|996.78|986.28|996.23|985.73|996.78|986.28|996.13|985.63|34
1653528170000|2022-05-26 01:22:50|996.24|985.74|995.15|984.65|996.26|985.76|995.14|984.64|26
1653528180000|2022-05-26 01:23:00|995.14|984.64|996.77|986.27|996.78|986.28|995.14|984.64|25
1653528190000|2022-05-26 01:23:10|996.79|986.29|998.45|987.95|998.45|987.95|996.79|986.29|31
1653528200000|2022-05-26 01:23:20|998.46|987.96|997.83|987.33|998.46|987.96|997.74|987.24|17
1653528210000|2022-05-26 01:23:30|997.81|987.31|997.78|987.28|997.92|987.42|997.75|987.25|17
1653528220000|2022-05-26 01:23:40|997.82|987.32|997.75|987.25|997.96|987.46|997.75|987.25|15
1653528230000|2022-05-26 01:23:50|997.79|987.29|997.8|987.3|997.81|987.31|997.75|987.25|8
1653528240000|2022-05-26 01:24:00|997.79|987.29|997.8|987.3|997.8|987.3|997.75|987.25|4
1653528250000|2022-05-26 01:24:10|997.79|987.29|997.75|987.25|997.79|987.29|997.75|987.25|4
1653528260000|2022-05-26 01:24:20|997.79|987.29|997.82|987.32|997.82|987.32|997.79|987.29|5
1653528270000|2022-05-26 01:24:30|997.83|987.33|997.91|987.41|997.91|987.41|997.83|987.33|5
1653528280000|2022-05-26 01:24:40|997.93|987.43|997.91|987.41|997.93|987.43|997.84|987.34|6
1653528290000|2022-05-26 01:24:50|997.88|987.38|998.06|987.56|998.12|987.62|997.75|987.25|15
1653528300000|2022-05-26 01:25:00|997.96|987.46|998.02|987.52|998.06|987.56|997.96|987.46|11
1653528310000|2022-05-26 01:25:10|998.01|987.51|998|987.5|998.01|987.51|997.96|987.46|8
1653528320000|2022-05-26 01:25:20|997.96|987.46|997.8|987.3|997.96|987.46|997.75|987.25|8
1653528330000|2022-05-26 01:25:30|997.83|987.33|997.8|987.3|997.83|987.33|997.79|987.29|5
1653528340000|2022-05-26 01:25:40|997.96|987.46|997.75|987.25|998.04|987.54|997.75|987.25|7
1653528360000|2022-05-26 01:26:00|997.73|987.23|997.79|987.29|997.79|987.29|997.73|987.23|5
1653528370000|2022-05-26 01:26:10|997.75|987.25|997.79|987.29|997.79|987.29|997.75|987.25|2
1653528380000|2022-05-26 01:26:20|997.75|987.25|997.75|987.25|997.79|987.29|997.75|987.25|7
1653528390000|2022-05-26 01:26:30|997.72|987.22|997.75|987.25|997.75|987.25|997.7|987.2|5
1653528410000|2022-05-26 01:26:50|997.78|987.28|997.17|986.67|997.8|987.3|997.17|986.67|15
1653528420000|2022-05-26 01:27:00|997.16|986.66|997.09|986.59|997.18|986.68|996.94|986.44|11
1653528430000|2022-05-26 01:27:10|997.17|986.67|997.24|986.74|997.37|986.87|997.17|986.67|20
1653528440000|2022-05-26 01:27:20|997.27|986.77|997.24|986.74|997.27|986.77|997.16|986.66|7
1653528450000|2022-05-26 01:27:30|997.16|986.66|998.75|988.25|998.77|988.27|997.11|986.61|33
1653528460000|2022-05-26 01:27:40|998.82|988.32|998.82|988.32|998.93|988.43|998.75|988.25|25
1653528470000|2022-05-26 01:27:50|998.8|988.3|998.78|988.28|998.8|988.3|998.75|988.25|4
1653528480000|2022-05-26 01:28:00|998.83|988.33|998.8|988.3|998.85|988.35|998.75|988.25|10
1653528490000|2022-05-26 01:28:10|998.81|988.31|998.79|988.29|998.81|988.31|998.75|988.25|7
1653528500000|2022-05-26 01:28:20|998.8|988.3|998.78|988.28|998.82|988.32|998.78|988.28|8
1653528520000|2022-05-26 01:28:40|998.79|988.29|998.82|988.32|998.89|988.39|998.75|988.25|10
1653528530000|2022-05-26 01:28:50|998.78|988.28|998.78|988.28|998.79|988.29|998.73|988.23|9
1653528540000|2022-05-26 01:29:00|998.7|988.2|998.7|988.2|998.87|988.37|998.7|988.2|4
1653528550000|2022-05-26 01:29:10|998.74|988.24|998.74|988.24|998.74|988.24|998.74|988.24|1
1653528560000|2022-05-26 01:29:20|998.7|988.2|998.72|988.22|998.74|988.24|998.55|988.05|9
1653528570000|2022-05-26 01:29:30|998.55|988.05|998.59|988.09|998.72|988.22|998.55|988.05|7
1653528580000|2022-05-26 01:29:40|998.72|988.22|998.68|988.18|998.72|988.22|998.68|988.18|5
1653528590000|2022-05-26 01:29:50|998.69|988.19|998.68|988.18|998.69|988.19|998.68|988.18|2
1653528600000|2022-05-26 01:30:00|998.69|988.19|998.79|988.29|998.79|988.29|998.69|988.19|9
1653528610000|2022-05-26 01:30:10|998.63|988.13|998.78|988.28|998.78|988.28|998.63|988.13|6
1653528620000|2022-05-26 01:30:20|998.74|988.24|998.76|988.26|998.95|988.45|998.74|988.24|11
1653528630000|2022-05-26 01:30:30|998.78|988.28|998.75|988.25|998.86|988.36|998.75|988.25|15
1653528640000|2022-05-26 01:30:40|999.24|988.74|999.14|988.64|999.5|989|998.94|988.44|19
1653528650000|2022-05-26 01:30:50|998.95|988.45|999.41|988.91|999.45|988.95|998.75|988.25|20
1653528660000|2022-05-26 01:31:00|999.3|988.8|998.69|988.19|999.3|988.8|998.55|988.05|19
1653528670000|2022-05-26 01:31:10|998.72|988.22|997.66|987.16|998.72|988.22|997.57|987.07|20
1653528680000|2022-05-26 01:31:20|997.64|987.14|997.66|987.16|997.66|987.16|997.49|986.99|26
1653528690000|2022-05-26 01:31:30|997.67|987.17|997.44|986.94|997.67|987.17|997.44|986.94|15
1653528700000|2022-05-26 01:31:40|997.43|986.93|997.6|987.1|997.61|987.11|997.43|986.93|15
1653528710000|2022-05-26 01:31:50|997.61|987.11|997.6|987.1|997.61|987.11|997.52|987.02|11
1653528720000|2022-05-26 01:32:00|997.27|986.77|997.26|986.76|997.29|986.79|997.09|986.59|13
1653528730000|2022-05-26 01:32:10|997.09|986.59|997.09|986.59|997.29|986.79|997.09|986.59|10
1653528760000|2022-05-26 01:32:40|997.12|986.62|997.2|986.7|997.22|986.72|997.12|986.62|6
1653528770000|2022-05-26 01:32:50|997.19|986.69|997.09|986.59|997.19|986.69|997.09|986.59|6
1653528790000|2022-05-26 01:33:10|997|986.5|996.83|986.33|997|986.5|996.82|986.32|18
1653528800000|2022-05-26 01:33:20|996.72|986.22|996.59|986.09|996.73|986.23|996.43|985.93|17
1653528810000|2022-05-26 01:33:30|996.54|986.04|996.54|986.04|996.58|986.08|996.54|986.04|4
1653528820000|2022-05-26 01:33:40|996.55|986.05|996.54|986.04|996.55|986.05|996.54|986.04|2
1653528830000|2022-05-26 01:33:50|996.55|986.05|996.57|986.07|996.57|986.07|996.29|985.79|16
1653528840000|2022-05-26 01:34:00|996.54|986.04|996.6|986.1|996.6|986.1|996.28|985.78|9
1653528850000|2022-05-26 01:34:10|996.53|986.03|996.55|986.05|996.59|986.09|996.29|985.79|13
1653528860000|2022-05-26 01:34:20|996.59|986.09|996.56|986.06|996.6|986.1|996.56|986.06|8
1653528870000|2022-05-26 01:34:30|996.57|986.07|996.6|986.1|996.6|986.1|996.57|986.07|10
1653528880000|2022-05-26 01:34:40|996.41|985.91|995.54|985.04|996.41|985.91|995.33|984.83|20
1653528890000|2022-05-26 01:34:50|995.53|985.03|995.61|985.11|995.62|985.12|995.53|985.03|7
1653528900000|2022-05-26 01:35:00|995.65|985.15|995.35|984.85|995.65|985.15|995.35|984.85|9
1653528910000|2022-05-26 01:35:10|995.34|984.84|995.4|984.9|995.47|984.97|995.34|984.84|12
1653528920000|2022-05-26 01:35:20|995.32|984.82|995.35|984.85|995.35|984.85|995.28|984.78|8
1653528930000|2022-05-26 01:35:30|995.31|984.81|995.39|984.89|995.4|984.9|995.29|984.79|12
1653528940000|2022-05-26 01:35:40|995.3|984.8|995.31|984.81|995.4|984.9|995.3|984.8|7
1653528950000|2022-05-26 01:35:50|995.26|984.76|995.63|985.13|995.75|985.25|995.26|984.76|17
1653528960000|2022-05-26 01:36:00|995.46|984.96|994.74|984.24|995.46|984.96|994.73|984.23|18
1653528970000|2022-05-26 01:36:10|994.73|984.23|994.73|984.23|994.73|984.23|994.72|984.22|5
1653528980000|2022-05-26 01:36:20|994.72|984.22|993.8|983.3|994.72|984.22|993.75|983.25|14
1653528990000|2022-05-26 01:36:30|994.36|983.86|993.96|983.46|994.39|983.89|993.96|983.46|16
1653529000000|2022-05-26 01:36:40|994.2|983.7|993.97|983.47|994.31|983.81|993.87|983.37|17
1653529010000|2022-05-26 01:36:50|993.89|983.39|993.87|983.37|993.97|983.47|993.8|983.3|12
1653529020000|2022-05-26 01:37:00|993.88|983.38|993.64|983.14|993.88|983.38|993.64|983.14|14
1653529030000|2022-05-26 01:37:10|993.63|983.13|993.55|983.05|993.69|983.19|993.35|982.85|21
1653529040000|2022-05-26 01:37:20|993.56|983.06|993.51|983.01|993.56|983.06|993.48|982.98|9
1653529050000|2022-05-26 01:37:30|993.52|983.02|993.52|983.02|993.57|983.07|993.45|982.95|18
1653529060000|2022-05-26 01:37:40|993.49|982.99|992.93|982.43|993.58|983.08|992.77|982.27|31
1653529070000|2022-05-26 01:37:50|992.91|982.41|992.92|982.42|992.93|982.43|992.75|982.25|15
1653529080000|2022-05-26 01:38:00|992.91|982.41|993.02|982.52|993.13|982.63|992.75|982.25|23
1653529090000|2022-05-26 01:38:10|993.01|982.51|992.73|982.23|993.02|982.52|992.73|982.23|13
1653529100000|2022-05-26 01:38:20|992.69|982.19|992.99|982.49|992.99|982.49|992.69|982.19|16
1653529110000|2022-05-26 01:38:30|993|982.5|992.99|982.49|993|982.5|992.75|982.25|6
1653529120000|2022-05-26 01:38:40|992.86|982.36|992.9|982.4|992.97|982.47|992.85|982.35|7
1653529130000|2022-05-26 01:38:50|992.89|982.39|993.05|982.55|993.05|982.55|992.89|982.39|4
1653529140000|2022-05-26 01:39:00|993.09|982.59|993.75|983.25|993.76|983.26|993.09|982.59|21
1653529150000|2022-05-26 01:39:10|993.74|983.24|993.64|983.14|993.8|983.3|993.64|983.14|18
1653529160000|2022-05-26 01:39:20|993.65|983.15|993.49|982.99|993.65|983.15|993.49|982.99|7
1653529170000|2022-05-26 01:39:30|993.51|983.01|993.39|982.89|993.52|983.02|993.39|982.89|7
1653529180000|2022-05-26 01:39:40|993.38|982.88|993.31|982.81|993.45|982.95|993.3|982.8|29
1653529190000|2022-05-26 01:39:50|993.26|982.76|993.28|982.78|993.41|982.91|993.18|982.68|15
1653529200000|2022-05-26 01:40:00|993.32|982.82|993.38|982.88|993.41|982.91|993.29|982.79|14
1653529210000|2022-05-26 01:40:10|993.39|982.89|993.41|982.91|993.47|982.97|993.39|982.89|13
1653529220000|2022-05-26 01:40:20|993.42|982.92|993.41|982.91|993.42|982.92|993.4|982.9|5
1653529230000|2022-05-26 01:40:30|993.43|982.93|993.45|982.95|993.45|982.95|993.4|982.9|8
1653529240000|2022-05-26 01:40:40|993.46|982.96|993.43|982.93|993.5|983|993.43|982.93|9
1653529250000|2022-05-26 01:40:50|993.5|983|993.51|983.01|993.51|983.01|993.5|983|2
1653529270000|2022-05-26 01:41:10|993.52|983.02|993.51|983.01|993.52|983.02|993.51|983.01|4
1653529280000|2022-05-26 01:41:20|993.52|983.02|993.48|982.98|993.52|983.02|993.46|982.96|7
1653529290000|2022-05-26 01:41:30|993.47|982.97|993.7|983.2|993.75|983.25|993.45|982.95|12
1653529300000|2022-05-26 01:41:40|993.75|983.25|993.75|983.25|993.85|983.35|993.75|983.25|10
1653529310000|2022-05-26 01:41:50|993.82|983.32|993.8|983.3|993.89|983.39|993.79|983.29|6
1653529320000|2022-05-26 01:42:00|993.79|983.29|993.6|983.1|993.83|983.33|993.6|983.1|12
1653529330000|2022-05-26 01:42:10|993.66|983.16|993.6|983.1|993.66|983.16|993.6|983.1|7
1653529340000|2022-05-26 01:42:20|993.29|982.79|993.35|982.85|993.35|982.85|993.29|982.79|14
1653529350000|2022-05-26 01:42:30|993.3|982.8|993.28|982.78|993.35|982.85|993.28|982.78|18
1653529360000|2022-05-26 01:42:40|992.75|982.25|993.04|982.54|993.04|982.54|992.75|982.25|5
1653529370000|2022-05-26 01:42:50|993.06|982.56|993.14|982.64|993.17|982.67|992.96|982.46|8
1653529380000|2022-05-26 01:43:00|993.15|982.65|993.08|982.58|993.21|982.71|993.08|982.58|13
1653529390000|2022-05-26 01:43:10|993.16|982.66|992.91|982.41|993.16|982.66|992.79|982.29|21
1653529400000|2022-05-26 01:43:20|992.97|982.47|992.83|982.33|992.98|982.48|992.83|982.33|21
1653529410000|2022-05-26 01:43:30|992.85|982.35|992.86|982.36|992.97|982.47|992.85|982.35|7
1653529420000|2022-05-26 01:43:40|993.01|982.51|992.81|982.31|993.01|982.51|992.75|982.25|11
1653529430000|2022-05-26 01:43:50|992.8|982.3|993.31|982.81|993.31|982.81|992.8|982.3|6
1653529440000|2022-05-26 01:44:00|993.26|982.76|993.15|982.65|993.37|982.87|993.11|982.61|17
1653529450000|2022-05-26 01:44:10|993.2|982.7|993.11|982.61|993.26|982.76|993.1|982.6|15
1653529460000|2022-05-26 01:44:20|993.1|982.6|993.05|982.55|993.1|982.6|993.04|982.54|9
1653529470000|2022-05-26 01:44:30|993.09|982.59|993.13|982.63|993.18|982.68|993.08|982.58|15
1653529480000|2022-05-26 01:44:40|993.14|982.64|993.14|982.64|993.14|982.64|993.14|982.64|1
1653529490000|2022-05-26 01:44:50|993.31|982.81|993.8|983.3|993.85|983.35|993.29|982.79|27
1653529500000|2022-05-26 01:45:00|993.81|983.31|993.08|982.58|993.81|983.31|993.06|982.56|29
1653529510000|2022-05-26 01:45:10|993.17|982.67|993.08|982.58|993.19|982.69|993.08|982.58|7
1653529520000|2022-05-26 01:45:20|993.09|982.59|993.14|982.64|993.14|982.64|993.05|982.55|8
1653529530000|2022-05-26 01:45:30|993.11|982.61|992.93|982.43|993.14|982.64|992.92|982.42|13
1653529540000|2022-05-26 01:45:40|992.96|982.46|992.94|982.44|992.96|982.46|992.75|982.25|13
1653529550000|2022-05-26 01:45:50|992.96|982.46|992.96|982.46|992.96|982.46|992.77|982.27|6
1653529560000|2022-05-26 01:46:00|992.94|982.44|992.88|982.38|992.95|982.45|992.75|982.25|17
1653529570000|2022-05-26 01:46:10|992.86|982.36|992.77|982.27|992.86|982.36|992.76|982.26|8
1653529580000|2022-05-26 01:46:20|992.76|982.26|992.69|982.19|992.76|982.26|992.65|982.15|17
1653529590000|2022-05-26 01:46:30|992.7|982.2|992.52|982.02|992.73|982.23|992.3|981.8|20
1653529600000|2022-05-26 01:46:40|992.51|982.01|992.65|982.15|992.65|982.15|992.49|981.99|8
1653529610000|2022-05-26 01:46:50|992.34|981.84|992.57|982.07|992.57|982.07|992.14|981.64|6
1653529620000|2022-05-26 01:47:00|992.27|981.77|992.61|982.11|992.61|982.11|992.27|981.77|11
1653529630000|2022-05-26 01:47:10|992.47|981.97|991.52|981.02|992.65|982.15|991.42|980.92|30
1653529640000|2022-05-26 01:47:20|991.49|980.99|990.75|980.25|991.49|980.99|990.75|980.25|19
1653529650000|2022-05-26 01:47:30|990.86|980.36|990.9|980.4|991.01|980.51|990.86|980.36|7
1653529660000|2022-05-26 01:47:40|990.99|980.49|991.75|981.25|991.77|981.27|990.99|980.49|10
1653529670000|2022-05-26 01:47:50|991.72|981.22|991.25|980.75|991.72|981.22|991.25|980.75|13
1653529680000|2022-05-26 01:48:00|991.35|980.85|991.37|980.87|991.37|980.87|991.25|980.75|5
1653529690000|2022-05-26 01:48:10|991.42|980.92|991.25|980.75|991.42|980.92|991.25|980.75|11
1653529700000|2022-05-26 01:48:20|991|980.5|990.81|980.31|991.2|980.7|990.75|980.25|16
1653529710000|2022-05-26 01:48:30|990.75|980.25|990.82|980.32|990.88|980.38|990.75|980.25|8
1653529720000|2022-05-26 01:48:40|990.83|980.33|990.83|980.33|990.83|980.33|990.82|980.32|5
1653529730000|2022-05-26 01:48:50|990.75|980.25|990.93|980.43|990.93|980.43|990.75|980.25|5
1653529740000|2022-05-26 01:49:00|991.03|980.53|991.24|980.74|991.24|980.74|990.79|980.29|18
1653529750000|2022-05-26 01:49:10|991.26|980.76|990.85|980.35|991.4|980.9|990.75|980.25|13
1653529760000|2022-05-26 01:49:20|990.96|980.46|990.85|980.35|990.96|980.46|990.85|980.35|7
1653529770000|2022-05-26 01:49:30|990.95|980.45|991.05|980.55|991.64|981.14|990.95|980.45|16
1653529780000|2022-05-26 01:49:40|991.02|980.52|991.02|980.52|991.02|980.52|991.02|980.52|1
1653529790000|2022-05-26 01:49:50|991.03|980.53|991.05|980.55|991.42|980.92|991|980.5|6
1653529800000|2022-05-26 01:50:00|991|980.5|991.81|981.31|992.03|981.53|991|980.5|14
1653529810000|2022-05-26 01:50:10|991.84|981.34|991.85|981.35|992.3|981.8|991.75|981.25|26
1653529820000|2022-05-26 01:50:20|992.02|981.52|992.29|981.79|992.29|981.79|991.85|981.35|7
1653529830000|2022-05-26 01:50:30|992.24|981.74|992.19|981.69|992.29|981.79|992.19|981.69|4
1653529840000|2022-05-26 01:50:40|992.14|981.64|992.09|981.59|992.19|981.69|992.09|981.59|6
1653529850000|2022-05-26 01:50:50|992.04|981.54|992.04|981.54|992.12|981.62|992.04|981.54|12
1653529860000|2022-05-26 01:51:00|991.91|981.41|991.91|981.41|991.91|981.41|991.91|981.41|1
1653529870000|2022-05-26 01:51:10|991.85|981.35|991.85|981.35|991.85|981.35|991.85|981.35|1
1653529880000|2022-05-26 01:51:20|991.86|981.36|991.93|981.43|991.93|981.43|991.86|981.36|6
1653529890000|2022-05-26 01:51:30|991.94|981.44|991.82|981.32|991.95|981.45|991.75|981.25|8
1653529900000|2022-05-26 01:51:40|991.8|981.3|991.81|981.31|991.81|981.31|991.8|981.3|4
1653529910000|2022-05-26 01:51:50|991.8|981.3|991.81|981.31|991.81|981.31|991.8|981.3|2
1653529920000|2022-05-26 01:52:00|991.73|981.23|991.73|981.23|991.81|981.31|991.73|981.23|3
1653529930000|2022-05-26 01:52:10|991.81|981.31|991.52|981.02|991.81|981.31|991.52|981.02|16
1653529960000|2022-05-26 01:52:40|991.57|981.07|991.54|981.04|991.58|981.08|991.54|981.04|5
1653529970000|2022-05-26 01:52:50|992.45|981.95|992.59|982.09|992.6|982.1|991.79|981.29|15
1653529980000|2022-05-26 01:53:00|992.6|982.1|992.61|982.11|992.61|982.11|992.5|982|10
1653529990000|2022-05-26 01:53:10|992.6|982.1|992.82|982.32|992.82|982.32|992.59|982.09|9
1653530000000|2022-05-26 01:53:20|992.75|982.25|992.78|982.28|992.78|982.28|992.68|982.18|17
1653530010000|2022-05-26 01:53:30|992.68|982.18|992.68|982.18|992.78|982.28|992.68|982.18|7
1653530020000|2022-05-26 01:53:40|992.78|982.28|992.69|982.19|993.03|982.53|992.68|982.18|12
1653530030000|2022-05-26 01:53:50|992.93|982.43|993.74|983.24|994.34|983.84|992.93|982.43|25
1653530040000|2022-05-26 01:54:00|993.73|983.23|993.66|983.16|993.73|983.23|993.64|983.14|12
1653530050000|2022-05-26 01:54:10|993.65|983.15|993.78|983.28|993.79|983.29|993.58|983.08|16
1653530060000|2022-05-26 01:54:20|993.69|983.19|993.79|983.29|993.79|983.29|993.69|983.19|15
1653530070000|2022-05-26 01:54:30|993.77|983.27|993.8|983.3|993.8|983.3|993.69|983.19|15
1653530090000|2022-05-26 01:54:50|993.79|983.29|993.79|983.29|993.79|983.29|993.79|983.29|1
1653530100000|2022-05-26 01:55:00|993.78|983.28|993.71|983.21|993.79|983.29|993.66|983.16|14
1653530110000|2022-05-26 01:55:10|993.68|983.18|993.78|983.28|993.78|983.28|993.68|983.18|4
1653530120000|2022-05-26 01:55:20|993.77|983.27|993.75|983.25|993.78|983.28|993.75|983.25|8
1653530130000|2022-05-26 01:55:30|993.77|983.27|993.58|983.08|993.77|983.27|993.58|983.08|12
1653530140000|2022-05-26 01:55:40|993.6|983.1|993.49|982.99|993.6|983.1|993.48|982.98|22
1653530150000|2022-05-26 01:55:50|993.5|983|992.89|982.39|993.5|983|992.86|982.36|24
1653530160000|2022-05-26 01:56:00|992.86|982.36|992.81|982.31|992.86|982.36|992.45|981.95|17
1653530170000|2022-05-26 01:56:10|992.74|982.24|992.78|982.28|992.78|982.28|992.74|982.24|7
1653530180000|2022-05-26 01:56:20|992.79|982.29|991.75|981.25|992.79|982.29|991.75|981.25|12
1653530190000|2022-05-26 01:56:30|991.8|981.3|991.7|981.2|991.8|981.3|991.7|981.2|13
1653530200000|2022-05-26 01:56:40|991.75|981.25|991.75|981.25|991.75|981.25|991.58|981.08|17
1653530220000|2022-05-26 01:57:00|991.65|981.15|991.12|980.62|991.65|981.15|991.01|980.51|20
1653530230000|2022-05-26 01:57:10|991.13|980.63|991.28|980.78|991.58|981.08|991.05|980.55|12
1653530240000|2022-05-26 01:57:20|991.29|980.79|991.13|980.63|991.29|980.79|991.08|980.58|20
1653530250000|2022-05-26 01:57:30|991.08|980.58|991.75|981.25|991.75|981.25|991.08|980.58|13
1653530270000|2022-05-26 01:57:50|991.7|981.2|991.7|981.2|991.75|981.25|991.7|981.2|3
1653530280000|2022-05-26 01:58:00|991.69|981.19|991.77|981.27|991.8|981.3|991.69|981.19|7
1653530290000|2022-05-26 01:58:10|991.75|981.25|993.03|982.53|993.03|982.53|991.75|981.25|11
1653530300000|2022-05-26 01:58:20|992.85|982.35|992.73|982.23|992.85|982.35|992.66|982.16|11
1653530310000|2022-05-26 01:58:30|992.74|982.24|992.75|982.25|992.75|982.25|992.74|982.24|2
1653530320000|2022-05-26 01:58:40|992.68|982.18|992.74|982.24|992.74|982.24|992.68|982.18|6
1653530330000|2022-05-26 01:58:50|992.75|982.25|992.75|982.25|992.75|982.25|992.75|982.25|1
1653530350000|2022-05-26 01:59:10|992.61|982.11|992.58|982.08|992.64|982.14|992.51|982.01|17
1653530360000|2022-05-26 01:59:20|992.59|982.09|992.19|981.69|992.59|982.09|992.19|981.69|2
1653530370000|2022-05-26 01:59:30|992.14|981.64|992.03|981.53|992.16|981.66|992.03|981.53|12
1653530380000|2022-05-26 01:59:40|991.94|981.44|991.95|981.45|991.95|981.45|991.8|981.3|4
1653530390000|2022-05-26 01:59:50|991.96|981.46|992.04|981.54|992.04|981.54|991.8|981.3|9
1653530400000|2022-05-26 02:00:00|992.05|981.55|992.06|981.56|992.15|981.65|992.04|981.54|14
1653530410000|2022-05-26 02:00:10|992.42|981.92|992.63|982.13|992.75|982.25|992.42|981.92|12
1653530420000|2022-05-26 02:00:20|992.64|982.14|992.66|982.16|992.71|982.21|992.62|982.12|18
1653530430000|2022-05-26 02:00:30|992.67|982.17|992.59|982.09|992.69|982.19|992.59|982.09|12
1653530440000|2022-05-26 02:00:40|992.69|982.19|992.75|982.25|992.75|982.25|992.69|982.19|3
1653530450000|2022-05-26 02:00:50|992.77|982.27|992.75|982.25|992.8|982.3|992.75|982.25|4
1653530460000|2022-05-26 02:01:00|992.78|982.28|993.75|983.25|993.83|983.33|992.75|982.25|26
1653530470000|2022-05-26 02:01:10|993.81|983.31|993.99|983.49|994.28|983.78|993.75|983.25|21
1653530480000|2022-05-26 02:01:20|994.05|983.55|994.77|984.27|994.77|984.27|993.85|983.35|26
1653530490000|2022-05-26 02:01:30|994.78|984.28|993.87|983.37|994.79|984.29|993.85|983.35|25
1653530500000|2022-05-26 02:01:40|993.92|983.42|993.9|983.4|994.04|983.54|993.85|983.35|14
1653530510000|2022-05-26 02:01:50|993.91|983.41|993.97|983.47|993.97|983.47|993.91|983.41|2
1653530520000|2022-05-26 02:02:00|994.22|983.72|994.4|983.9|994.45|983.95|994.22|983.72|14
1653530530000|2022-05-26 02:02:10|994.43|983.93|994.21|983.71|994.45|983.95|994.17|983.67|24
1653530540000|2022-05-26 02:02:20|994.35|983.85|993.43|982.93|994.35|983.85|993.43|982.93|18
1653530550000|2022-05-26 02:02:30|993.45|982.95|993.17|982.67|993.49|982.99|993.16|982.66|16
1653530560000|2022-05-26 02:02:40|993.16|982.66|993.44|982.94|993.44|982.94|993.16|982.66|8
1653530570000|2022-05-26 02:02:50|993.29|982.79|993.28|982.78|993.42|982.92|993.27|982.77|12
1653530580000|2022-05-26 02:03:00|993.26|982.76|993.27|982.77|993.3|982.8|993.21|982.71|7
1653530590000|2022-05-26 02:03:10|993.28|982.78|993.28|982.78|993.3|982.8|993.27|982.77|11
1653530600000|2022-05-26 02:03:20|993.29|982.79|992.87|982.37|993.29|982.79|992.79|982.29|12
1653530610000|2022-05-26 02:03:30|992.91|982.41|992.89|982.39|992.92|982.42|992.77|982.27|10
1653530620000|2022-05-26 02:03:40|992.77|982.27|992.85|982.35|992.85|982.35|992.77|982.27|6
1653530630000|2022-05-26 02:03:50|992.78|982.28|992.84|982.34|992.86|982.36|992.78|982.28|7
1653530640000|2022-05-26 02:04:00|992.77|982.27|992.8|982.3|992.8|982.3|992.68|982.18|15
1653530650000|2022-05-26 02:04:10|992.75|982.25|992.71|982.21|992.8|982.3|992.71|982.21|6
1653530660000|2022-05-26 02:04:20|992.81|982.31|993.71|983.21|993.71|983.21|992.75|982.25|25
1653530670000|2022-05-26 02:04:30|993.73|983.23|993.44|982.94|993.74|983.24|993.44|982.94|12
1653530680000|2022-05-26 02:04:40|993.43|982.93|993.43|982.93|993.44|982.94|993.42|982.92|6
1653530690000|2022-05-26 02:04:50|993.44|982.94|993.75|983.25|993.77|983.27|993.42|982.92|13
1653530700000|2022-05-26 02:05:00|993.71|983.21|993.72|983.22|993.76|983.26|993.7|983.2|11
1653530710000|2022-05-26 02:05:10|993.74|983.24|993.75|983.25|993.75|983.25|993.71|983.21|7
1653530720000|2022-05-26 02:05:20|993.72|983.22|993.68|983.18|993.77|983.27|993.68|983.18|7
1653530730000|2022-05-26 02:05:30|993.55|983.05|992.99|982.49|993.55|983.05|992.97|982.47|20
1653530740000|2022-05-26 02:05:40|993|982.5|993.09|982.59|993.09|982.59|992.91|982.41|11
1653530750000|2022-05-26 02:05:50|993.19|982.69|992.81|982.31|993.19|982.69|992.8|982.3|17
1653530760000|2022-05-26 02:06:00|992.8|982.3|992.87|982.37|992.87|982.37|992.8|982.3|9
1653530770000|2022-05-26 02:06:10|992.83|982.33|992.8|982.3|992.86|982.36|992.8|982.3|10
1653530780000|2022-05-26 02:06:20|992.79|982.29|992.13|981.63|992.79|982.29|992.12|981.62|13
1653530790000|2022-05-26 02:06:30|992.12|981.62|992.04|981.54|992.12|981.62|992.03|981.53|5
1653530800000|2022-05-26 02:06:40|992.05|981.55|992.11|981.61|992.12|981.62|992.05|981.55|5
1653530810000|2022-05-26 02:06:50|992.12|981.62|992.12|981.62|992.12|981.62|992.12|981.62|1
1653530820000|2022-05-26 02:07:00|991.89|981.39|991.62|981.12|992.01|981.51|991.53|981.03|16
1653530830000|2022-05-26 02:07:10|991.56|981.06|991.87|981.37|991.91|981.41|991.55|981.05|23
1653530840000|2022-05-26 02:07:20|992.23|981.73|992.13|981.63|992.38|981.88|992.11|981.61|7
1653530850000|2022-05-26 02:07:30|992.44|981.94|992.24|981.74|992.51|982.01|992.07|981.57|21
1653530860000|2022-05-26 02:07:40|992.19|981.69|992.24|981.74|992.27|981.77|992.19|981.69|6
1653530870000|2022-05-26 02:07:50|992.25|981.75|992.3|981.8|992.3|981.8|992.25|981.75|5
1653530880000|2022-05-26 02:08:00|992.32|981.82|992.32|981.82|992.32|981.82|992.32|981.82|1
1653530890000|2022-05-26 02:08:10|992.33|981.83|992.85|982.35|993.55|983.05|992.32|981.82|19
1653530900000|2022-05-26 02:08:20|992.75|982.25|993.1|982.6|993.1|982.6|992.75|982.25|14
1653530910000|2022-05-26 02:08:30|992.85|982.35|993.75|983.25|993.75|983.25|992.85|982.35|13
1653530920000|2022-05-26 02:08:40|993.76|983.26|993.9|983.4|993.9|983.4|993.76|983.26|9
1653530930000|2022-05-26 02:08:50|993.86|983.36|993.85|983.35|993.87|983.37|993.83|983.33|12
1653530940000|2022-05-26 02:09:00|993.81|983.31|993.82|983.32|993.84|983.34|993.76|983.26|14
1653530950000|2022-05-26 02:09:10|993.83|983.33|993.84|983.34|993.85|983.35|993.83|983.33|4
1653530960000|2022-05-26 02:09:20|993.9|983.4|993.99|983.49|993.99|983.49|993.9|983.4|12
1653530970000|2022-05-26 02:09:30|993.94|983.44|993.97|983.47|994|983.5|993.9|983.4|17
1653530980000|2022-05-26 02:09:40|993.98|983.48|994|983.5|994.03|983.53|993.98|983.48|6
1653530990000|2022-05-26 02:09:50|994.01|983.51|994.74|984.24|994.74|984.24|993.91|983.41|13
1653531000000|2022-05-26 02:10:00|994.75|984.25|994.75|984.25|994.75|984.25|994.75|984.25|1
1653531010000|2022-05-26 02:10:10|994.8|984.3|995.56|985.06|995.96|985.46|994.75|984.25|32
1653531020000|2022-05-26 02:10:20|995.51|985.01|995.32|984.82|995.67|985.17|994.9|984.4|17
1653531030000|2022-05-26 02:10:30|995.22|984.72|995.4|984.9|995.65|985.15|995.22|984.72|9
1653531040000|2022-05-26 02:10:40|995.33|984.83|995.32|984.82|995.33|984.83|995.32|984.82|6
1653531050000|2022-05-26 02:10:50|995.36|984.86|995.43|984.93|995.43|984.93|995.36|984.86|4
1653531060000|2022-05-26 02:11:00|995.38|984.88|995.43|984.93|995.43|984.93|995.38|984.88|4
1653531070000|2022-05-26 02:11:10|995.46|984.96|995.73|985.23|995.73|985.23|995.46|984.96|3
1653531080000|2022-05-26 02:11:20|995.71|985.21|995.75|985.25|995.77|985.27|995.7|985.2|19
1653531090000|2022-05-26 02:11:30|995.74|985.24|994.95|984.45|995.74|985.24|994.95|984.45|10
1653531100000|2022-05-26 02:11:40|994.85|984.35|994.82|984.32|995.01|984.51|994.73|984.23|15
1653531110000|2022-05-26 02:11:50|994.81|984.31|994.73|984.23|994.82|984.32|994.73|984.23|9
1653531120000|2022-05-26 02:12:00|994.75|984.25|994.74|984.24|994.75|984.25|994.74|984.24|2
1653531130000|2022-05-26 02:12:10|994.75|984.25|994.73|984.23|994.77|984.27|994.73|984.23|6
1653531140000|2022-05-26 02:12:20|994.68|984.18|994.35|983.85|994.7|984.2|994.32|983.82|18
1653531150000|2022-05-26 02:12:30|994.36|983.86|994.46|983.96|994.84|984.34|994.36|983.86|17
1653531160000|2022-05-26 02:12:40|994.36|983.86|994.31|983.81|994.36|983.86|994.3|983.8|9
1653531170000|2022-05-26 02:12:50|994.32|983.82|994.05|983.55|994.37|983.87|994|983.5|15
1653531180000|2022-05-26 02:13:00|994.16|983.66|993.86|983.36|994.35|983.85|993.75|983.25|18
1653531190000|2022-05-26 02:13:10|993.81|983.31|994.33|983.83|994.33|983.83|993.81|983.31|8
1653531200000|2022-05-26 02:13:20|994.29|983.79|993.73|983.23|994.3|983.8|993.72|983.22|13
1653531210000|2022-05-26 02:13:30|993.74|983.24|993.81|983.31|993.82|983.32|993.74|983.24|6
1653531220000|2022-05-26 02:13:40|993.82|983.32|993.44|982.94|993.82|983.32|993.41|982.91|22
1653531230000|2022-05-26 02:13:50|993.41|982.91|992.83|982.33|993.73|983.23|992.83|982.33|20
1653531240000|2022-05-26 02:14:00|992.88|982.38|992.71|982.21|993.03|982.53|992.65|982.15|9
1653531250000|2022-05-26 02:14:10|992.75|982.25|991.82|981.32|992.75|982.25|991.75|981.25|20
1653531260000|2022-05-26 02:14:20|991.85|981.35|992.11|981.61|992.79|982.29|991.85|981.35|24
1653531270000|2022-05-26 02:14:30|992.1|981.6|992.24|981.74|992.26|981.76|992.1|981.6|22
1653531280000|2022-05-26 02:14:40|992.21|981.71|992.68|982.18|992.68|982.18|992.19|981.69|12
1653531290000|2022-05-26 02:14:50|992.69|982.19|992.73|982.23|992.73|982.23|992.67|982.17|6
1653531300000|2022-05-26 02:15:00|992.82|982.32|992.74|982.24|992.82|982.32|992.41|981.91|16
1653531310000|2022-05-26 02:15:10|992.71|982.21|993.46|982.96|993.46|982.96|992.62|982.12|21
1653531320000|2022-05-26 02:15:20|993.81|983.31|993.78|983.28|993.98|983.48|993.63|983.13|26
1653531330000|2022-05-26 02:15:30|993.79|983.29|993.95|983.45|993.97|983.47|993.76|983.26|13
1653531340000|2022-05-26 02:15:40|993.98|983.48|993.98|983.48|993.99|983.49|993.98|983.48|3
1653531350000|2022-05-26 02:15:50|993.85|983.35|994.56|984.06|994.6|984.1|993.85|983.35|14
1653531360000|2022-05-26 02:16:00|994.57|984.07|994.57|984.07|994.57|984.07|994.57|984.07|1
1653531370000|2022-05-26 02:16:10|994.69|984.19|995.05|984.55|995.64|985.14|994.63|984.13|26
1653531380000|2022-05-26 02:16:20|995.35|984.85|995.68|985.18|995.75|985.25|995.35|984.85|16
1653531390000|2022-05-26 02:16:30|995.75|985.25|995.63|985.13|995.75|985.25|995.62|985.12|12
1653531400000|2022-05-26 02:16:40|995.75|985.25|995.78|985.28|995.8|985.3|995.63|985.13|10
1653531410000|2022-05-26 02:16:50|995.75|985.25|995.75|985.25|995.78|985.28|995.75|985.25|3
1653531420000|2022-05-26 02:17:00|995.78|985.28|995.75|985.25|995.78|985.28|995.75|985.25|4
1653531460000|2022-05-26 02:17:40|995.65|985.15|995.75|985.25|995.75|985.25|995.64|985.14|6
1653531470000|2022-05-26 02:17:50|995.64|985.14|995.75|985.25|995.75|985.25|995.64|985.14|4
1653531480000|2022-05-26 02:18:00|996.08|985.58|995.8|985.3|996.08|985.58|995.6|985.1|19
1653531490000|2022-05-26 02:18:10|995.85|985.35|995.99|985.49|995.99|985.49|995.75|985.25|11
1653531500000|2022-05-26 02:18:20|996.09|985.59|996.35|985.85|996.45|985.95|995.99|985.49|16
1653531510000|2022-05-26 02:18:30|996.34|985.84|996.08|985.58|996.45|985.95|996.05|985.55|9
1653531520000|2022-05-26 02:18:40|996.15|985.65|996|985.5|996.3|985.8|995.82|985.32|22
1653531530000|2022-05-26 02:18:50|995.85|985.35|996.03|985.53|996.18|985.68|995.85|985.35|7
1653531540000|2022-05-26 02:19:00|996.04|985.54|996.03|985.53|996.04|985.54|996.03|985.53|2
1653531560000|2022-05-26 02:19:20|996.01|985.51|995.91|985.41|996.11|985.61|995.91|985.41|13
1653531570000|2022-05-26 02:19:30|995.97|985.47|996.03|985.53|996.07|985.57|995.91|985.41|10
1653531580000|2022-05-26 02:19:40|996.09|985.59|995.9|985.4|996.13|985.63|995.8|985.3|17
1653531590000|2022-05-26 02:19:50|995.8|985.3|996.12|985.62|996.12|985.62|995.8|985.3|10
1653531600000|2022-05-26 02:20:00|996.05|985.55|996.08|985.58|996.08|985.58|996.05|985.55|2
1653531610000|2022-05-26 02:20:10|996.05|985.55|996.08|985.58|996.08|985.58|996.05|985.55|2
1653531620000|2022-05-26 02:20:20|996.45|985.95|996.21|985.71|996.45|985.95|996.15|985.65|4
1653531630000|2022-05-26 02:20:30|996.15|985.65|996.25|985.75|996.25|985.75|996.06|985.56|6
1653531640000|2022-05-26 02:20:40|996.15|985.65|996.05|985.55|996.25|985.75|996.05|985.55|7
1653531670000|2022-05-26 02:21:10|996.1|985.6|996.05|985.55|996.2|985.7|996.05|985.55|3
1653531700000|2022-05-26 02:21:40|996.66|986.16|996.78|986.28|996.78|986.28|996.66|986.16|4
1653531710000|2022-05-26 02:21:50|996.73|986.23|996.75|986.25|996.75|986.25|996.73|986.23|4
1653531730000|2022-05-26 02:22:10|996.55|986.05|995.97|985.47|996.55|986.05|995.97|985.47|9
1653531740000|2022-05-26 02:22:20|996.07|985.57|996.05|985.55|996.07|985.57|996.05|985.55|2
1653531770000|2022-05-26 02:22:50|996.13|985.63|996.05|985.55|996.13|985.63|996.05|985.55|2
1653531790000|2022-05-26 02:23:10|996.1|985.6|995.5|985|996.2|985.7|995.36|984.86|26
1653531800000|2022-05-26 02:23:20|995.52|985.02|995.33|984.83|995.52|985.02|995.18|984.68|21
1653531810000|2022-05-26 02:23:30|995.36|984.86|995.74|985.24|995.75|985.25|995.36|984.86|11
1653531820000|2022-05-26 02:23:40|995.71|985.21|996.47|985.97|996.47|985.97|995.67|985.17|15
1653531830000|2022-05-26 02:23:50|996.48|985.98|995.89|985.39|996.5|986|995.89|985.39|4
1653531860000|2022-05-26 02:24:20|996.6|986.1|996.45|985.95|996.6|986.1|996.45|985.95|2
1653531870000|2022-05-26 02:24:30|996.55|986.05|996.43|985.93|996.55|986.05|996.3|985.8|10
1653531900000|2022-05-26 02:25:00|996.69|986.19|996.74|986.24|996.74|986.24|996.69|986.19|3
1653531910000|2022-05-26 02:25:10|996.73|986.23|996.66|986.16|996.76|986.26|996.63|986.13|13
1653531920000|2022-05-26 02:25:20|996.6|986.1|996.63|986.13|996.63|986.13|996.6|986.1|2
1653531930000|2022-05-26 02:25:30|996.64|986.14|996.65|986.15|996.68|986.18|996.64|986.14|3
1653531940000|2022-05-26 02:25:40|996.68|986.18|996.68|986.18|996.68|986.18|996.68|986.18|1
1653531960000|2022-05-26 02:26:00|996.75|986.25|996.75|986.25|996.75|986.25|996.75|986.25|1
1653531990000|2022-05-26 02:26:30|996.84|986.34|997.78|987.28|997.8|987.3|996.84|986.34|16
1653532000000|2022-05-26 02:26:40|997.8|987.3|997.78|987.28|997.8|987.3|997.75|987.25|11
1653532010000|2022-05-26 02:26:50|997.73|987.23|997.75|987.25|997.75|987.25|997.73|987.23|2
1653532030000|2022-05-26 02:27:10|997.77|987.27|997.75|987.25|997.78|987.28|997.75|987.25|4
1653532040000|2022-05-26 02:27:20|997.66|987.16|996.88|986.38|997.67|987.17|996.88|986.38|15
1653532050000|2022-05-26 02:27:30|996.72|986.22|996.76|986.26|996.76|986.26|996.64|986.14|16
1653532060000|2022-05-26 02:27:40|996.78|986.28|996.43|985.93|996.82|986.32|996.42|985.92|18
1653532070000|2022-05-26 02:27:50|996.34|985.84|996.48|985.98|996.59|986.09|996.3|985.8|12
1653532080000|2022-05-26 02:28:00|996.5|986|996.47|985.97|996.57|986.07|996.35|985.85|24
1653532090000|2022-05-26 02:28:10|996.43|985.93|996.45|985.95|996.62|986.12|996.17|985.67|8
1653532100000|2022-05-26 02:28:20|996.41|985.91|996.41|985.91|996.41|985.91|996.41|985.91|1
1653532110000|2022-05-26 02:28:30|996.42|985.92|996.68|986.18|996.68|986.18|996.32|985.82|6
1653532120000|2022-05-26 02:28:40|996.71|986.21|996.71|986.21|996.73|986.23|996.7|986.2|5
1653532130000|2022-05-26 02:28:50|996.66|986.16|996.5|986|996.66|986.16|996.41|985.91|9
1653532140000|2022-05-26 02:29:00|996.49|985.99|996.49|985.99|996.51|986.01|996.49|985.99|10
1653532150000|2022-05-26 02:29:10|996.5|986|996.47|985.97|996.5|986|996.47|985.97|2
1653532160000|2022-05-26 02:29:20|996.48|985.98|996.5|986|996.51|986.01|996.47|985.97|5
1653532170000|2022-05-26 02:29:30|996.26|985.76|996.63|986.13|996.74|986.24|996.26|985.76|13
1653532180000|2022-05-26 02:29:40|996.6|986.1|996.58|986.08|996.6|986.1|996.58|986.08|2
1653532190000|2022-05-26 02:29:50|996.6|986.1|996.61|986.11|996.62|986.12|996.58|986.08|6
1653532200000|2022-05-26 02:30:00|996.58|986.08|996.79|986.29|996.86|986.36|996.25|985.75|21
1653532210000|2022-05-26 02:30:10|996.83|986.33|996.92|986.42|996.92|986.42|996.73|986.23|10
1653532220000|2022-05-26 02:30:20|996.9|986.4|996.87|986.37|996.92|986.42|996.85|986.35|11
1653532230000|2022-05-26 02:30:30|996.89|986.39|996.89|986.39|996.89|986.39|996.89|986.39|1
1653532240000|2022-05-26 02:30:40|996.94|986.44|996.92|986.42|996.94|986.44|996.92|986.42|4
1653532250000|2022-05-26 02:30:50|996.95|986.45|997.3|986.8|997.38|986.88|996.92|986.42|16
1653532260000|2022-05-26 02:31:00|997.15|986.65|996.83|986.33|997.34|986.84|996.75|986.25|19
1653532270000|2022-05-26 02:31:10|996.84|986.34|996.99|986.49|996.99|986.49|996.75|986.25|5
1653532280000|2022-05-26 02:31:20|996.82|986.32|996.75|986.25|996.84|986.34|996.75|986.25|5
1653532290000|2022-05-26 02:31:30|996.76|986.26|996.71|986.21|996.79|986.29|996.71|986.21|13
1653532300000|2022-05-26 02:31:40|996.64|986.14|996.59|986.09|996.64|986.14|996.52|986.02|11
1653532320000|2022-05-26 02:32:00|996.6|986.1|996.15|985.65|996.78|986.28|996.15|985.65|20
1653532330000|2022-05-26 02:32:10|996.16|985.66|995.84|985.34|996.16|985.66|995.72|985.22|15
1653532340000|2022-05-26 02:32:20|995.75|985.25|995.87|985.37|995.87|985.37|995.73|985.23|6
1653532350000|2022-05-26 02:32:30|995.86|985.36|995.87|985.37|996.13|985.63|995.78|985.28|7
1653532360000|2022-05-26 02:32:40|995.96|985.46|995.79|985.29|996.25|985.75|995.79|985.29|14
1653532370000|2022-05-26 02:32:50|995.88|985.38|996.32|985.82|996.34|985.84|995.86|985.36|17
1653532380000|2022-05-26 02:33:00|996.3|985.8|996.02|985.52|996.33|985.83|995.88|985.38|12
1653532390000|2022-05-26 02:33:10|996.25|985.75|996.63|986.13|996.63|986.13|996.24|985.74|10
1653532400000|2022-05-26 02:33:20|996.66|986.16|996.81|986.31|996.87|986.37|996.66|986.16|12
1653532410000|2022-05-26 02:33:30|996.87|986.37|996.82|986.32|996.87|986.37|996.82|986.32|5
1653532420000|2022-05-26 02:33:40|996.83|986.33|997.22|986.72|997.29|986.79|996.83|986.33|15
1653532430000|2022-05-26 02:33:50|997.21|986.71|997.28|986.78|997.28|986.78|996.81|986.31|10
1653532440000|2022-05-26 02:34:00|997.37|986.87|997.18|986.68|997.4|986.9|997.12|986.62|14
1653532450000|2022-05-26 02:34:10|997.2|986.7|997.7|987.2|997.9|987.4|997.2|986.7|11
1653532460000|2022-05-26 02:34:20|997.52|987.02|997.04|986.54|997.52|987.02|996.79|986.29|20
1653532470000|2022-05-26 02:34:30|997|986.5|997|986.5|997.09|986.59|997|986.5|3
1653532490000|2022-05-26 02:34:50|997.01|986.51|997.03|986.53|997.03|986.53|997.01|986.51|2
1653532500000|2022-05-26 02:35:00|997.05|986.55|997.05|986.55|997.15|986.65|996.85|986.35|7
1653532510000|2022-05-26 02:35:10|997.03|986.53|996.75|986.25|997.03|986.53|996.75|986.25|6
1653532520000|2022-05-26 02:35:20|996.81|986.31|996.84|986.34|996.85|986.35|996.81|986.31|8
1653532530000|2022-05-26 02:35:30|996.85|986.35|996.8|986.3|996.85|986.35|996.8|986.3|4
1653532540000|2022-05-26 02:35:40|996.76|986.26|996.82|986.32|996.82|986.32|996.73|986.23|4
1653532550000|2022-05-26 02:35:50|996.79|986.29|996.75|986.25|996.82|986.32|996.72|986.22|10
1653532560000|2022-05-26 02:36:00|996.74|986.24|996.79|986.29|996.81|986.31|996.74|986.24|8
1653532580000|2022-05-26 02:36:20|996.75|986.25|996.79|986.29|996.79|986.29|996.75|986.25|2
1653532590000|2022-05-26 02:36:30|996.75|986.25|996.79|986.29|996.79|986.29|996.75|986.25|2
1653532600000|2022-05-26 02:36:40|996.75|986.25|996.79|986.29|996.79|986.29|996.75|986.25|10
1653532610000|2022-05-26 02:36:50|996.75|986.25|997.75|987.25|997.77|987.27|996.7|986.2|12
1653532620000|2022-05-26 02:37:00|997.8|987.3|997.75|987.25|997.8|987.3|997.75|987.25|4
1653532680000|2022-05-26 02:38:00|998.25|987.75|998.71|988.21|998.73|988.23|998.25|987.75|12
1653532690000|2022-05-26 02:38:10|998.7|988.2|998.72|988.22|998.8|988.3|998.7|988.2|19
1653532700000|2022-05-26 02:38:20|998.71|988.21|999.65|989.15|999.65|989.15|998.64|988.14|18
1653532710000|2022-05-26 02:38:30|999.64|989.14|998.84|988.34|999.69|989.19|998.81|988.31|18
1653532720000|2022-05-26 02:38:40|998.79|988.29|999.02|988.52|999.05|988.55|998.67|988.17|19
1653532730000|2022-05-26 02:38:50|999.03|988.53|999.45|988.95|999.45|988.95|999.02|988.52|6
1653532740000|2022-05-26 02:39:00|999.44|988.94|999.7|989.2|999.7|989.2|999.34|988.84|14
1653532750000|2022-05-26 02:39:10|999.65|989.15|999.62|989.12|999.65|989.15|999.47|988.97|18
1653532760000|2022-05-26 02:39:20|999.63|989.13|999.37|988.87|999.68|989.18|999|988.5|18
1653532770000|2022-05-26 02:39:30|998.98|988.48|998.88|988.38|998.98|988.48|998.86|988.36|3
1653532780000|2022-05-26 02:39:40|998.85|988.35|998.45|987.95|998.85|988.35|998.29|987.79|9
1653532790000|2022-05-26 02:39:50|998.25|987.75|998.44|987.94|998.55|988.05|998.25|987.75|18
1653532800000|2022-05-26 02:40:00|998.45|987.95|998.82|988.32|998.82|988.32|998.45|987.95|33
1653532810000|2022-05-26 02:40:10|998.9|988.4|999.08|988.58|999.08|988.58|998.73|988.23|21
1653532820000|2022-05-26 02:40:20|999.12|988.62|998.97|988.47|999.13|988.63|998.95|988.45|12
1653532830000|2022-05-26 02:40:30|999|988.5|998.97|988.47|999.05|988.55|998.97|988.47|6
1653532840000|2022-05-26 02:40:40|998.98|988.48|999.18|988.68|999.24|988.74|998.98|988.48|11
1653532850000|2022-05-26 02:40:50|999.45|988.95|999.41|988.91|999.45|988.95|999.39|988.89|6
1653532860000|2022-05-26 02:41:00|999.39|988.89|999.19|988.69|999.39|988.89|999.02|988.52|19
1653532870000|2022-05-26 02:41:10|999.25|988.75|999.58|989.08|999.6|989.1|999.19|988.69|13
1653532880000|2022-05-26 02:41:20|999.61|989.11|999.82|989.32|1000.01|989.51|999.61|989.11|26
1653532890000|2022-05-26 02:41:30|999.85|989.35|999.75|989.25|999.93|989.43|999.75|989.25|10
1653532920000|2022-05-26 02:42:00|999.15|988.65|999.15|988.65|999.25|988.75|999.15|988.65|3
1653532930000|2022-05-26 02:42:10|999.25|988.75|999.25|988.75|999.25|988.75|999.25|988.75|1
1653532940000|2022-05-26 02:42:20|999.15|988.65|998.97|988.47|999.25|988.75|998.97|988.47|5
1653532950000|2022-05-26 02:42:30|999.25|988.75|998.44|987.94|999.25|988.75|998.17|987.67|26
1653532960000|2022-05-26 02:42:40|998.49|987.99|998.51|988.01|998.57|988.07|998.2|987.7|22
1653532970000|2022-05-26 02:42:50|998.5|988|998.4|987.9|998.51|988.01|998.37|987.87|21
1653532980000|2022-05-26 02:43:00|998.41|987.91|998.75|988.25|998.75|988.25|998.37|987.87|12
1653533000000|2022-05-26 02:43:20|998.64|988.14|998.65|988.15|998.72|988.22|998.62|988.12|6
1653533010000|2022-05-26 02:43:30|998.64|988.14|998.2|987.7|998.75|988.25|998.15|987.65|25
1653533020000|2022-05-26 02:43:40|998.19|987.69|998.14|987.64|998.27|987.77|998.14|987.64|5
1653533030000|2022-05-26 02:43:50|998.23|987.73|998.13|987.63|998.23|987.73|998.11|987.61|7
1653533040000|2022-05-26 02:44:00|998.14|987.64|998.09|987.59|998.14|987.64|998.06|987.56|8
1653533050000|2022-05-26 02:44:10|998.08|987.58|997|986.5|998.08|987.58|996.99|986.49|19
1653533060000|2022-05-26 02:44:20|997.08|986.58|997.06|986.56|997.09|986.59|997.06|986.56|3
1653533070000|2022-05-26 02:44:30|997.13|986.63|997.35|986.85|997.35|986.85|997.13|986.63|2
1653533080000|2022-05-26 02:44:40|997.15|986.65|997.08|986.58|997.4|986.9|997.08|986.58|9
1653533090000|2022-05-26 02:44:50|997.09|986.59|997.2|986.7|997.58|987.08|997.09|986.59|18
1653533100000|2022-05-26 02:45:00|997.57|987.07|997.56|987.06|997.57|987.07|997.19|986.69|10
1653533110000|2022-05-26 02:45:10|997.45|986.95|997.52|987.02|997.52|987.02|997.45|986.95|5
1653533120000|2022-05-26 02:45:20|997.53|987.03|997.54|987.04|997.54|987.04|997.52|987.02|7
1653533130000|2022-05-26 02:45:30|997.61|987.11|997.67|987.17|997.78|987.28|997.61|987.11|17
1653533140000|2022-05-26 02:45:40|997.73|987.23|997.78|987.28|997.78|987.28|997.73|987.23|3
1653533150000|2022-05-26 02:45:50|997.79|987.29|997.85|987.35|997.86|987.36|997.79|987.29|13
1653533160000|2022-05-26 02:46:00|997.83|987.33|997.83|987.33|997.83|987.33|997.82|987.32|3
1653533170000|2022-05-26 02:46:10|997.82|987.32|997.82|987.32|997.82|987.32|997.82|987.32|1
1653533180000|2022-05-26 02:46:20|997.86|987.36|996.9|986.4|997.86|987.36|996.9|986.4|9
1653533190000|2022-05-26 02:46:30|996.92|986.42|997.17|986.67|997.52|987.02|996.92|986.42|8
1653533200000|2022-05-26 02:46:40|997.14|986.64|997.1|986.6|997.14|986.64|997.03|986.53|7
1653533210000|2022-05-26 02:46:50|997.11|986.61|997.8|987.3|997.8|987.3|997.1|986.6|9
1653533220000|2022-05-26 02:47:00|997.58|987.08|996.99|986.49|997.58|987.08|996.99|986.49|9
1653533230000|2022-05-26 02:47:10|997|986.5|996.99|986.49|997|986.5|996.99|986.49|2
1653533240000|2022-05-26 02:47:20|997|986.5|996.85|986.35|997.01|986.51|996.74|986.24|9
1653533250000|2022-05-26 02:47:30|996.75|986.25|996.87|986.37|996.9|986.4|996.75|986.25|6
1653533260000|2022-05-26 02:47:40|996.81|986.31|996.85|986.35|996.87|986.37|996.81|986.31|3
1653533270000|2022-05-26 02:47:50|996.86|986.36|996.9|986.4|996.91|986.41|996.81|986.31|11
1653533280000|2022-05-26 02:48:00|996.83|986.33|996.9|986.4|996.9|986.4|996.83|986.33|2
1653533290000|2022-05-26 02:48:10|996.83|986.33|996.83|986.33|996.83|986.33|996.83|986.33|1
1653533300000|2022-05-26 02:48:20|996.9|986.4|997.24|986.74|997.24|986.74|996.9|986.4|5
1653533310000|2022-05-26 02:48:30|997.19|986.69|997.21|986.71|997.25|986.75|997.19|986.69|7
1653533320000|2022-05-26 02:48:40|997.23|986.73|997.15|986.65|997.23|986.73|997.15|986.65|8
1653533330000|2022-05-26 02:48:50|997.05|986.55|997.05|986.55|997.13|986.63|997.05|986.55|5
1653533340000|2022-05-26 02:49:00|997.13|986.63|997.05|986.55|997.13|986.63|997.05|986.55|4
1653533350000|2022-05-26 02:49:10|997.15|986.65|997.06|986.56|997.15|986.65|997.05|986.55|10
1653533380000|2022-05-26 02:49:40|997.08|986.58|997.69|987.19|997.71|987.21|997.08|986.58|8
1653533390000|2022-05-26 02:49:50|997.72|987.22|997.69|987.19|997.72|987.22|997.68|987.18|5
1653533400000|2022-05-26 02:50:00|997.68|987.18|997.73|987.23|997.73|987.23|997.2|986.7|14
1653533410000|2022-05-26 02:50:10|997.85|987.35|998.47|987.97|998.47|987.97|997.75|987.25|21
1653533420000|2022-05-26 02:50:20|998.75|988.25|998.75|988.25|998.9|988.4|998.75|988.25|11
1653533430000|2022-05-26 02:50:30|998.71|988.21|998.18|987.68|998.71|988.21|998.04|987.54|16
1653533440000|2022-05-26 02:50:40|998.31|987.81|998.3|987.8|998.35|987.85|998.05|987.55|16
1653533450000|2022-05-26 02:50:50|998.33|987.83|998.34|987.84|998.36|987.86|998.15|987.65|18
1653533460000|2022-05-26 02:51:00|998.15|987.65|998.16|987.66|998.34|987.84|997.99|987.49|19
1653533470000|2022-05-26 02:51:10|998.06|987.56|998.19|987.69|998.19|987.69|998.04|987.54|6
1653533480000|2022-05-26 02:51:20|998.17|987.67|998.05|987.55|998.17|987.67|997.9|987.4|9
1653533490000|2022-05-26 02:51:30|997.99|987.49|997.99|987.49|998.02|987.52|997.99|987.49|7
1653533500000|2022-05-26 02:51:40|998.01|987.51|998.21|987.71|998.26|987.76|998.01|987.51|6
1653533510000|2022-05-26 02:51:50|998.18|987.68|998.16|987.66|998.23|987.73|998.11|987.61|5
1653533520000|2022-05-26 02:52:00|998.18|987.68|998.13|987.63|998.18|987.68|998.13|987.63|2
1653533530000|2022-05-26 02:52:10|998.16|987.66|998.2|987.7|998.25|987.75|998.16|987.66|4
1653533540000|2022-05-26 02:52:20|998.22|987.72|998.2|987.7|998.22|987.72|998.2|987.7|4
1653533550000|2022-05-26 02:52:30|998.05|987.55|997.85|987.35|998.23|987.73|997.85|987.35|11
1653533560000|2022-05-26 02:52:40|998.19|987.69|998.24|987.74|998.24|987.74|997.85|987.35|12
1653533570000|2022-05-26 02:52:50|998|987.5|998|987.5|998.24|987.74|998|987.5|11
1653533580000|2022-05-26 02:53:00|998.23|987.73|998.24|987.74|998.24|987.74|998.23|987.73|2
1653533590000|2022-05-26 02:53:10|998|987.5|998.75|988.25|998.8|988.3|998|987.5|14
1653533600000|2022-05-26 02:53:20|998.99|988.49|999.12|988.62|999.12|988.62|998.72|988.22|15
1653533610000|2022-05-26 02:53:30|999.04|988.54|998.83|988.33|999.04|988.54|998.82|988.32|11
1653533620000|2022-05-26 02:53:40|999.17|988.67|999.71|989.21|999.71|989.21|999.07|988.57|23
1653533630000|2022-05-26 02:53:50|999.74|989.24|999.76|989.26|1000.01|989.51|999.65|989.15|23
1653533640000|2022-05-26 02:54:00|999.75|989.25|999.42|988.92|999.83|989.33|999.4|988.9|19
1653533650000|2022-05-26 02:54:10|999.43|988.93|999.61|989.11|999.61|989.11|999.4|988.9|8
1653533660000|2022-05-26 02:54:20|999.66|989.16|999.74|989.24|999.75|989.25|999.64|989.14|8
1653533670000|2022-05-26 02:54:30|999.75|989.25|999.72|989.22|999.75|989.25|999.72|989.22|6
1653533680000|2022-05-26 02:54:40|999.75|989.25|999.75|989.25|999.75|989.25|999.7|989.2|6
1653533690000|2022-05-26 02:54:50|999.73|989.23|999.75|989.25|999.75|989.25|999.7|989.2|9
1653533700000|2022-05-26 02:55:00|999.73|989.23|999.8|989.3|999.9|989.4|999.72|989.22|12
1653533710000|2022-05-26 02:55:10|999.75|989.25|999.75|989.25|999.75|989.25|999.73|989.23|11
1653533740000|2022-05-26 02:55:40|999.8|989.3|999.95|989.45|999.95|989.45|999.8|989.3|6
1653533750000|2022-05-26 02:55:50|999.85|989.35|1000.05|989.55|1000.13|989.63|999.8|989.3|16
1653533760000|2022-05-26 02:56:00|999.75|989.25|999.75|989.25|1000.05|989.55|999.75|989.25|3
1653533770000|2022-05-26 02:56:10|999.74|989.24|999.75|989.25|999.75|989.25|999.74|989.24|4
1653533820000|2022-05-26 02:57:00|999.66|989.16|999.75|989.25|999.75|989.25|999.6|989.1|4
1653533840000|2022-05-26 02:57:20|999.74|989.24|999.5|989|999.74|989.24|999.42|988.92|15
1653533850000|2022-05-26 02:57:30|999.43|988.93|999.57|989.07|999.62|989.12|999.42|988.92|23
1653533860000|2022-05-26 02:57:40|999.58|989.08|999.65|989.15|999.65|989.15|999.52|989.02|17
1653533870000|2022-05-26 02:57:50|999.75|989.25|999.75|989.25|999.75|989.25|999.75|989.25|1
1653533880000|2022-05-26 02:58:00|999.74|989.24|998.77|988.27|999.74|989.24|998.54|988.04|21
1653533890000|2022-05-26 02:58:10|998.75|988.25|998.38|987.88|998.75|988.25|998.36|987.86|13
1653533900000|2022-05-26 02:58:20|998.23|987.73|997.76|987.26|998.23|987.73|997.63|987.13|24
1653533910000|2022-05-26 02:58:30|997.75|987.25|996.9|986.4|997.77|987.27|996.9|986.4|24
1653533920000|2022-05-26 02:58:40|996.99|986.49|997.15|986.65|997.15|986.65|996.75|986.25|12
1653533930000|2022-05-26 02:58:50|997.13|986.63|996.92|986.42|997.22|986.72|996.8|986.3|21
1653533940000|2022-05-26 02:59:00|996.93|986.43|997.06|986.56|997.06|986.56|996.85|986.35|9
1653533950000|2022-05-26 02:59:10|996.9|986.4|997.06|986.56|997.06|986.56|996.9|986.4|5
1653533960000|2022-05-26 02:59:20|997.38|986.88|997.73|987.23|997.73|987.23|997.38|986.88|7
1653533970000|2022-05-26 02:59:30|997.72|987.22|997.78|987.28|997.78|987.28|997.7|987.2|8
1653533980000|2022-05-26 02:59:40|997.8|987.3|997.67|987.17|997.8|987.3|997.67|987.17|8
1653533990000|2022-05-26 02:59:50|997.76|987.26|997.8|987.3|997.8|987.3|997.69|987.19|9
1653534000000|2022-05-26 03:00:00|997.79|987.29|997.61|987.11|997.82|987.32|997.61|987.11|23
1653534010000|2022-05-26 03:00:10|997.59|987.09|997.54|987.04|997.61|987.11|997.49|986.99|16
1653534020000|2022-05-26 03:00:20|997.49|986.99|997.78|987.28|997.78|987.28|997.13|986.63|33
1653534030000|2022-05-26 03:00:30|997.75|987.25|997.79|987.29|997.81|987.31|997.75|987.25|7
1653534040000|2022-05-26 03:00:40|997.84|987.34|997.9|987.4|997.9|987.4|997.75|987.25|18
1653534050000|2022-05-26 03:00:50|997.75|987.25|997.75|987.25|997.84|987.34|997.75|987.25|13
1653534060000|2022-05-26 03:01:00|997.82|987.32|997.81|987.31|997.82|987.32|997.75|987.25|20
1653534070000|2022-05-26 03:01:10|997.78|987.28|997.77|987.27|997.79|987.29|997.75|987.25|10
1653534080000|2022-05-26 03:01:20|997.75|987.25|997.79|987.29|997.8|987.3|997.71|987.21|12
1653534090000|2022-05-26 03:01:30|997.7|987.2|997.77|987.27|997.79|987.29|997.66|987.16|21
1653534100000|2022-05-26 03:01:40|997.66|987.16|997.75|987.25|997.77|987.27|997.64|987.14|9
1653534110000|2022-05-26 03:01:50|997.64|987.14|997.77|987.27|997.77|987.27|997.64|987.14|7
1653534120000|2022-05-26 03:02:00|997.65|987.15|997.11|986.61|997.77|987.27|997.1|986.6|23
1653534130000|2022-05-26 03:02:10|997.12|986.62|997.15|986.65|997.16|986.66|997.12|986.62|10
1653534140000|2022-05-26 03:02:20|997.16|986.66|997.1|986.6|997.16|986.66|997.1|986.6|9
1653534150000|2022-05-26 03:02:30|997.17|986.67|997.19|986.69|997.19|986.69|997.12|986.62|18
1653534160000|2022-05-26 03:02:40|997.2|986.7|996.26|985.76|997.2|986.7|996.26|985.76|13
1653534170000|2022-05-26 03:02:50|996.3|985.8|996.74|986.24|996.83|986.33|996.25|985.75|23
1653534180000|2022-05-26 03:03:00|996.73|986.23|995.75|985.25|996.73|986.23|995.75|985.25|19
1653534190000|2022-05-26 03:03:10|995.97|985.47|995.78|985.28|995.97|985.47|995.71|985.21|27
1653534200000|2022-05-26 03:03:20|995.73|985.23|990.01|979.51|995.73|985.23|990.01|979.51|34
1653534210000|2022-05-26 03:03:30|990.33|979.83|992.26|981.76|992.26|981.76|990.14|979.64|29
1653534220000|2022-05-26 03:03:40|992.27|981.77|991.51|981.01|992.27|981.77|991.42|980.92|19
1653534230000|2022-05-26 03:03:50|991.53|981.03|990.91|980.41|991.53|981.03|990.89|980.39|28
1653534240000|2022-05-26 03:04:00|990.92|980.42|989.73|979.23|991.61|981.11|989.72|979.22|32
1653534250000|2022-05-26 03:04:10|989.75|979.25|989.79|979.29|990.09|979.59|989.56|979.06|24
1653534260000|2022-05-26 03:04:20|989.8|979.3|989.9|979.4|990.8|980.3|989.8|979.3|22
1653534270000|2022-05-26 03:04:30|989.85|979.35|989.75|979.25|990.06|979.56|989.75|979.25|25
1653534280000|2022-05-26 03:04:40|989.78|979.28|989.65|979.15|989.78|979.28|989.59|979.09|20
1653534290000|2022-05-26 03:04:50|989.6|979.1|989.67|979.17|989.68|979.18|989.6|979.1|13
1653534300000|2022-05-26 03:05:00|989.69|979.19|989.17|978.67|989.69|979.19|989.16|978.66|11
1653534310000|2022-05-26 03:05:10|989.21|978.71|989.16|978.66|989.69|979.19|989.02|978.52|20
1653534320000|2022-05-26 03:05:20|989.17|978.67|989.2|978.7|989.2|978.7|989.12|978.62|12
1653534330000|2022-05-26 03:05:30|989.21|978.71|989.66|979.16|989.67|979.17|989.21|978.71|15
1653534340000|2022-05-26 03:05:40|989.67|979.17|989.66|979.16|989.67|979.17|989.66|979.16|2
1653534350000|2022-05-26 03:05:50|989.69|979.19|989.75|979.25|989.81|979.31|989.66|979.16|20
1653534360000|2022-05-26 03:06:00|989.79|979.29|989.89|979.39|989.89|979.39|989.78|979.28|18
1653534370000|2022-05-26 03:06:10|989.82|979.32|989.75|979.25|989.82|979.32|989.72|979.22|21
1653534380000|2022-05-26 03:06:20|989.72|979.22|989.76|979.26|989.76|979.26|989.72|979.22|6
1653534390000|2022-05-26 03:06:30|989.78|979.28|989.78|979.28|989.78|979.28|989.76|979.26|9
1653534400000|2022-05-26 03:06:40|989.76|979.26|989.28|978.78|989.77|979.27|989.04|978.54|23
1653534410000|2022-05-26 03:06:50|989.29|978.79|989.75|979.25|989.82|979.32|989.2|978.7|26
1653534420000|2022-05-26 03:07:00|989.81|979.31|989.75|979.25|989.86|979.36|989.75|979.25|9
1653534430000|2022-05-26 03:07:10|989.81|979.31|989.96|979.46|989.98|979.48|989.75|979.25|10
1653534440000|2022-05-26 03:07:20|989.89|979.39|990.33|979.83|990.6|980.1|989.83|979.33|17
1653534450000|2022-05-26 03:07:30|989.88|979.38|989.8|979.3|989.89|979.39|989.75|979.25|17
1653534460000|2022-05-26 03:07:40|989.85|979.35|989.81|979.31|989.87|979.37|989.75|979.25|10
1653534470000|2022-05-26 03:07:50|989.82|979.32|989.8|979.3|989.94|979.44|989.8|979.3|15
1653534480000|2022-05-26 03:08:00|989.81|979.31|989.75|979.25|989.84|979.34|989.75|979.25|8
1653534490000|2022-05-26 03:08:10|989.81|979.31|989.83|979.33|989.88|979.38|989.75|979.25|11
1653534500000|2022-05-26 03:08:20|989.87|979.37|989.78|979.28|989.9|979.4|989.75|979.25|18
1653534510000|2022-05-26 03:08:30|989.79|979.29|989.8|979.3|989.89|979.39|989.79|979.29|9
1653534520000|2022-05-26 03:08:40|990.02|979.52|989.79|979.29|990.02|979.52|989.78|979.28|15
1653534530000|2022-05-26 03:08:50|989.75|979.25|988.81|978.31|989.75|979.25|988.79|978.29|21
1653534540000|2022-05-26 03:09:00|988.89|978.39|988.81|978.31|988.97|978.47|988.8|978.3|14
1653534550000|2022-05-26 03:09:10|988.86|978.36|988.88|978.38|988.96|978.46|988.79|978.29|19
1653534560000|2022-05-26 03:09:20|988.91|978.41|989.71|979.21|989.71|979.21|988.78|978.28|12
1653534570000|2022-05-26 03:09:30|989.73|979.23|989.7|979.2|989.77|979.27|989.7|979.2|14
1653534580000|2022-05-26 03:09:40|989.75|979.25|989.76|979.26|989.78|979.28|989.7|979.2|8
1653534590000|2022-05-26 03:09:50|989.7|979.2|989.66|979.16|989.77|979.27|989.66|979.16|9
1653534600000|2022-05-26 03:10:00|989.65|979.15|989.39|978.89|989.74|979.24|989.39|978.89|24
1653534610000|2022-05-26 03:10:10|989.4|978.9|989.66|979.16|989.66|979.16|989.4|978.9|14
1653534620000|2022-05-26 03:10:20|989.64|979.14|989.76|979.26|989.76|979.26|989.34|978.84|15
1653534630000|2022-05-26 03:10:30|989.74|979.24|988.85|978.35|989.76|979.26|988.75|978.25|28
1653534640000|2022-05-26 03:10:40|988.79|978.29|988.81|978.31|988.99|978.49|988.79|978.29|22
1653534650000|2022-05-26 03:10:50|988.85|978.35|988.83|978.33|988.85|978.35|988.83|978.33|2
1653534660000|2022-05-26 03:11:00|988.84|978.34|988.86|978.36|988.86|978.36|988.84|978.34|5
1653534670000|2022-05-26 03:11:10|988.8|978.3|988.81|978.31|988.96|978.46|988.8|978.3|8
1653534680000|2022-05-26 03:11:20|988.94|978.44|989.05|978.55|989.17|978.67|988.82|978.32|22
1653534690000|2022-05-26 03:11:30|989.06|978.56|988.83|978.33|989.1|978.6|988.83|978.33|12
1653534700000|2022-05-26 03:11:40|988.75|978.25|988.83|978.33|988.83|978.33|988.75|978.25|2
1653534710000|2022-05-26 03:11:50|988.75|978.25|988.83|978.33|988.84|978.34|988.75|978.25|7
1653534720000|2022-05-26 03:12:00|988.84|978.34|988.95|978.45|989.23|978.73|988.8|978.3|17
1653534730000|2022-05-26 03:12:10|988.94|978.44|989.13|978.63|989.13|978.63|988.75|978.25|15
1653534740000|2022-05-26 03:12:20|988.92|978.42|989.01|978.51|989.01|978.51|988.92|978.42|19
1653534750000|2022-05-26 03:12:30|988.98|978.48|989.01|978.51|989.01|978.51|988.98|978.48|5
1653534760000|2022-05-26 03:12:40|989|978.5|988.86|978.36|989|978.5|988.84|978.34|7
1653534770000|2022-05-26 03:12:50|988.82|978.32|988.89|978.39|988.89|978.39|988.82|978.32|8
1653534780000|2022-05-26 03:13:00|988.82|978.32|988.78|978.28|988.84|978.34|988.73|978.23|14
1653534790000|2022-05-26 03:13:10|988.79|978.29|988.83|978.33|988.86|978.36|988.73|978.23|8
1653534800000|2022-05-26 03:13:20|988.84|978.34|988.85|978.35|988.86|978.36|988.73|978.23|7
1653534820000|2022-05-26 03:13:40|988.84|978.34|988.79|978.29|988.84|978.34|988.79|978.29|3
1653534830000|2022-05-26 03:13:50|988.8|978.3|988.82|978.32|988.82|978.32|988.8|978.3|3
1653534840000|2022-05-26 03:14:00|988.79|978.29|988.79|978.29|988.79|978.29|988.79|978.29|1
1653534850000|2022-05-26 03:14:10|988.78|978.28|988.8|978.3|988.8|978.3|988.44|977.94|10
1653534860000|2022-05-26 03:14:20|988.77|978.27|988.28|977.78|988.82|978.32|988.28|977.78|11
1653534870000|2022-05-26 03:14:30|988.01|977.51|987.8|977.3|988.16|977.66|987.79|977.29|17
1653534880000|2022-05-26 03:14:40|987.81|977.31|987.77|977.27|987.81|977.31|987.62|977.12|20
1653534890000|2022-05-26 03:14:50|987.68|977.18|987.77|977.27|987.77|977.27|987.59|977.09|14
1653534900000|2022-05-26 03:15:00|987.65|977.15|987.21|976.71|987.77|977.27|987.21|976.71|14
1653534910000|2022-05-26 03:15:10|987.15|976.65|985.88|975.38|987.39|976.89|985.75|975.25|31
1653534920000|2022-05-26 03:15:20|985.75|975.25|985.85|975.35|986.19|975.69|985.75|975.25|15
1653534930000|2022-05-26 03:15:30|985.95|975.45|987.72|977.22|987.72|977.22|985.95|975.45|26
1653534940000|2022-05-26 03:15:40|987.73|977.23|987.78|977.28|987.84|977.34|987.66|977.16|23
1653534950000|2022-05-26 03:15:50|987.79|977.29|987.76|977.26|987.83|977.33|987.73|977.23|13
1653534960000|2022-05-26 03:16:00|987.73|977.23|987.78|977.28|987.93|977.43|987.73|977.23|22
1653534970000|2022-05-26 03:16:10|987.77|977.27|987.75|977.25|987.78|977.28|987.75|977.25|8
1653534980000|2022-05-26 03:16:20|987.77|977.27|987.75|977.25|987.78|977.28|987.75|977.25|3
1653534990000|2022-05-26 03:16:30|987.77|977.27|988.65|978.15|988.65|978.15|987.75|977.25|11
1653535000000|2022-05-26 03:16:40|988.66|978.16|988.7|978.2|988.72|978.22|988.65|978.15|14
1653535010000|2022-05-26 03:16:50|988.68|978.18|988.62|978.12|988.69|978.19|988.6|978.1|11
1653535020000|2022-05-26 03:17:00|988.63|978.13|988.95|978.45|988.95|978.45|988.52|978.02|19
1653535030000|2022-05-26 03:17:10|988.92|978.42|989.42|978.92|989.42|978.92|988.85|978.35|20
1653535040000|2022-05-26 03:17:20|989.09|978.59|989.38|978.88|989.45|978.95|989|978.5|20
1653535050000|2022-05-26 03:17:30|989.39|978.89|988.88|978.38|989.41|978.91|988.86|978.36|20
1653535060000|2022-05-26 03:17:40|988.85|978.35|987.3|976.8|988.91|978.41|986.89|976.39|35
1653535070000|2022-05-26 03:17:50|987.05|976.55|987.81|977.31|987.97|977.47|987.05|976.55|16
1653535080000|2022-05-26 03:18:00|987.84|977.34|987.81|977.31|987.89|977.39|987.75|977.25|25
1653535090000|2022-05-26 03:18:10|987.8|977.3|987.94|977.44|987.95|977.45|987.75|977.25|19
1653535100000|2022-05-26 03:18:20|987.92|977.42|986.78|976.28|987.94|977.44|986.63|976.13|25
1653535110000|2022-05-26 03:18:30|986.9|976.4|986.42|975.92|986.9|976.4|986.42|975.92|29
1653535120000|2022-05-26 03:18:40|986.41|975.91|985.75|975.25|986.54|976.04|985.73|975.23|25
1653535130000|2022-05-26 03:18:50|985.9|975.4|985.83|975.33|985.98|975.48|985.75|975.25|14
1653535140000|2022-05-26 03:19:00|985.9|975.4|984.44|973.94|985.93|975.43|983.87|973.37|24
1653535150000|2022-05-26 03:19:10|984.43|973.93|983.94|973.44|984.43|973.93|983.6|973.1|31
1653535160000|2022-05-26 03:19:20|983.93|973.43|983.94|973.44|983.97|973.47|983.74|973.24|20
1653535170000|2022-05-26 03:19:30|983.93|973.43|983.78|973.28|984.14|973.64|983.7|973.2|22
1653535180000|2022-05-26 03:19:40|983.73|973.23|984.66|974.16|984.66|974.16|983.7|973.2|21
1653535190000|2022-05-26 03:19:50|984.46|973.96|983.75|973.25|984.72|974.22|983.75|973.25|22
1653535200000|2022-05-26 03:20:00|983.83|973.33|983.85|973.35|983.85|973.35|983.75|973.25|12
1653535210000|2022-05-26 03:20:10|983.86|973.36|984.73|974.23|984.73|974.23|983.79|973.29|25
1653535220000|2022-05-26 03:20:20|984.75|974.25|984.75|974.25|984.78|974.28|984.73|974.23|13
1653535230000|2022-05-26 03:20:30|984.76|974.26|984.79|974.29|984.94|974.44|984.75|974.25|21
1653535240000|2022-05-26 03:20:40|984.81|974.31|985.01|974.51|985.06|974.56|984.75|974.25|17
1653535250000|2022-05-26 03:20:50|984.89|974.39|984.78|974.28|985.04|974.54|984.75|974.25|26
1653535260000|2022-05-26 03:21:00|984.79|974.29|985.45|974.95|985.54|975.04|984.79|974.29|27
1653535270000|2022-05-26 03:21:10|985.49|974.99|985.62|975.12|985.62|975.12|985.49|974.99|20
1653535280000|2022-05-26 03:21:20|985.75|975.25|985.73|975.23|985.75|975.25|985.73|975.23|6
1653535340000|2022-05-26 03:22:20|985.82|975.32|986.01|975.51|986.06|975.56|985.75|975.25|12
1653535350000|2022-05-26 03:22:30|986.05|975.55|986.05|975.55|986.07|975.57|985.91|975.41|12
1653535370000|2022-05-26 03:22:50|986.43|975.93|986.05|975.55|986.43|975.93|986.05|975.55|2
1653535380000|2022-05-26 03:23:00|986.02|975.52|986.75|976.25|986.77|976.27|985.95|975.45|11
1653535390000|2022-05-26 03:23:10|986.74|976.24|986.75|976.25|986.75|976.25|986.74|976.24|4
1653535420000|2022-05-26 03:23:40|986.78|976.28|987.63|977.13|987.63|977.13|986.78|976.28|6
1653535430000|2022-05-26 03:23:50|987.64|977.14|987.69|977.19|987.74|977.24|987.64|977.14|4
1653535440000|2022-05-26 03:24:00|987.7|977.2|987.77|977.27|987.77|977.27|987.7|977.2|3
1653535450000|2022-05-26 03:24:10|987.78|977.28|987.74|977.24|987.81|977.31|987.74|977.24|8
1653535460000|2022-05-26 03:24:20|987.75|977.25|987.82|977.32|987.82|977.32|987.75|977.25|6
1653535470000|2022-05-26 03:24:30|987.75|977.25|987.8|977.3|987.87|977.37|987.75|977.25|7
1653535500000|2022-05-26 03:25:00|988.25|977.75|988.68|978.18|988.75|978.25|988.25|977.75|12
1653535510000|2022-05-26 03:25:10|988.62|978.12|987.79|977.29|988.7|978.2|987.75|977.25|22
1653535520000|2022-05-26 03:25:20|987.8|977.3|987.8|977.3|987.84|977.34|987.75|977.25|20
1653535530000|2022-05-26 03:25:30|987.79|977.29|987.79|977.29|987.8|977.3|987.78|977.28|6
1653535540000|2022-05-26 03:25:40|987.8|977.3|987.8|977.3|987.8|977.3|987.76|977.26|9
1653535550000|2022-05-26 03:25:50|987.79|977.29|987.77|977.27|987.8|977.3|987.49|976.99|17
1653535560000|2022-05-26 03:26:00|987.75|977.25|987.44|976.94|987.78|977.28|987.35|976.85|14
1653535570000|2022-05-26 03:26:10|987.5|977|987.13|976.63|987.77|977.27|987.11|976.61|16
1653535580000|2022-05-26 03:26:20|987.12|976.62|987.17|976.67|987.17|976.67|987.02|976.52|20
1653535590000|2022-05-26 03:26:30|987.2|976.7|987.17|976.67|987.2|976.7|987.17|976.67|4
1653535600000|2022-05-26 03:26:40|987.16|976.66|986.95|976.45|987.16|976.66|986.92|976.42|7
1653535610000|2022-05-26 03:26:50|986.9|976.4|986.91|976.41|986.91|976.41|986.89|976.39|6
1653535620000|2022-05-26 03:27:00|986.92|976.42|987.61|977.11|987.64|977.14|986.9|976.4|18
1653535630000|2022-05-26 03:27:10|987.59|977.09|988.39|977.89|988.42|977.92|987.59|977.09|17
1653535640000|2022-05-26 03:27:20|988.41|977.91|988.65|978.15|988.65|978.15|988.41|977.91|20
1653535650000|2022-05-26 03:27:30|988.62|978.12|988.73|978.23|988.77|978.27|988.62|978.12|16
1653535660000|2022-05-26 03:27:40|988.76|978.26|988.68|978.18|988.77|978.27|988.68|978.18|9
1653535670000|2022-05-26 03:27:50|988.69|978.19|988.07|977.57|988.8|978.3|987.92|977.42|16
1653535680000|2022-05-26 03:28:00|987.93|977.43|987.92|977.42|988.07|977.57|987.92|977.42|8
1653535690000|2022-05-26 03:28:10|987.93|977.43|988.01|977.51|988.01|977.51|987.81|977.31|6
1653535700000|2022-05-26 03:28:20|988.02|977.52|988.02|977.52|988.03|977.53|988.01|977.51|6
1653535710000|2022-05-26 03:28:30|987.93|977.43|987.93|977.43|988.02|977.52|987.81|977.31|9
1653535720000|2022-05-26 03:28:40|987.92|977.42|987.92|977.42|987.92|977.42|987.92|977.42|1
1653535740000|2022-05-26 03:29:00|987.93|977.43|987.95|977.45|987.97|977.47|987.93|977.43|9
1653535750000|2022-05-26 03:29:10|987.96|977.46|988.57|978.07|988.6|978.1|987.94|977.44|12
1653535760000|2022-05-26 03:29:20|988.55|978.05|988.68|978.18|988.72|978.22|988.55|978.05|8
1653535770000|2022-05-26 03:29:30|988.69|978.19|988.8|978.3|989.41|978.91|988.66|978.16|16
1653535780000|2022-05-26 03:29:40|988.78|978.28|988.75|978.25|988.9|978.4|988.75|978.25|20
1653535790000|2022-05-26 03:29:50|988.77|978.27|988.75|978.25|988.77|978.27|988.75|978.25|2
1653535800000|2022-05-26 03:30:00|988.78|978.28|988.26|977.76|988.78|978.28|988.11|977.61|13
1653535810000|2022-05-26 03:30:10|988.25|977.75|988.38|977.88|988.38|977.88|988.15|977.65|22
1653535820000|2022-05-26 03:30:20|988.39|977.89|988.32|977.82|988.4|977.9|988.31|977.81|9
1653535830000|2022-05-26 03:30:30|988.33|977.83|988.3|977.8|988.33|977.83|988.3|977.8|4
1653535840000|2022-05-26 03:30:40|988.29|977.79|987.79|977.29|988.29|977.79|987.7|977.2|16
1653535850000|2022-05-26 03:30:50|987.53|977.03|987.36|976.86|987.55|977.05|987.05|976.55|16
1653535860000|2022-05-26 03:31:00|987.37|976.87|987.7|977.2|987.75|977.25|987.34|976.84|13
1653535870000|2022-05-26 03:31:10|987.74|977.24|987.72|977.22|987.78|977.28|987.7|977.2|11
1653535880000|2022-05-26 03:31:20|987.77|977.27|988.1|977.6|988.11|977.61|987.72|977.22|8
1653535890000|2022-05-26 03:31:30|988.6|978.1|987.81|977.31|988.76|978.26|987.75|977.25|17
1653535900000|2022-05-26 03:31:40|987.82|977.32|987.85|977.35|987.85|977.35|987.8|977.3|4
1653535910000|2022-05-26 03:31:50|987.8|977.3|987.97|977.47|987.99|977.49|987.8|977.3|9
1653535920000|2022-05-26 03:32:00|987.98|977.48|987.82|977.32|987.98|977.48|987.81|977.31|8
1653535930000|2022-05-26 03:32:10|987.83|977.33|987.82|977.32|987.98|977.48|987.73|977.23|17
1653535940000|2022-05-26 03:32:20|987.83|977.33|987.83|977.33|987.88|977.38|987.75|977.25|16
1653535950000|2022-05-26 03:32:30|987.75|977.25|988.1|977.6|988.13|977.63|987.75|977.25|15
1653535960000|2022-05-26 03:32:40|988.22|977.72|988.79|978.29|988.84|978.34|987.97|977.47|28
1653535970000|2022-05-26 03:32:50|988.75|978.25|988.87|978.37|988.95|978.45|988.75|978.25|19
1653535980000|2022-05-26 03:33:00|988.81|978.31|989.77|979.27|989.84|979.34|988.81|978.31|20
1653535990000|2022-05-26 03:33:10|989.84|979.34|990.01|979.51|990.02|979.52|989.84|979.34|10
1653536000000|2022-05-26 03:33:20|990.02|979.52|989.96|979.46|990.02|979.52|989.87|979.37|12
1653536010000|2022-05-26 03:33:30|989.97|979.47|989.85|979.35|990.41|979.91|989.84|979.34|20
1653536020000|2022-05-26 03:33:40|989.9|979.4|990.04|979.54|990.36|979.86|989.9|979.4|15
1653536030000|2022-05-26 03:33:50|990.36|979.86|990.48|979.98|990.49|979.99|989.9|979.4|25
1653536040000|2022-05-26 03:34:00|990.47|979.97|991.5|981|991.5|981|990.33|979.83|26
1653536050000|2022-05-26 03:34:10|991.51|981.01|991.62|981.12|991.67|981.17|991.51|981.01|16
1653536060000|2022-05-26 03:34:20|991.51|981.01|991.57|981.07|991.79|981.29|991.51|981.01|8
1653536070000|2022-05-26 03:34:30|991.56|981.06|991.51|981.01|991.68|981.18|991.51|981.01|17
1653536080000|2022-05-26 03:34:40|991.78|981.28|991.93|981.43|992.01|981.51|991.75|981.25|24
1653536090000|2022-05-26 03:34:50|991.81|981.31|991.67|981.17|991.85|981.35|991.67|981.17|19
1653536100000|2022-05-26 03:35:00|991.71|981.21|992.37|981.87|992.37|981.87|991.69|981.19|26
1653536110000|2022-05-26 03:35:10|992.38|981.88|992.65|982.15|992.78|982.28|992.19|981.69|17
1653536120000|2022-05-26 03:35:20|992.67|982.17|992.72|982.22|992.72|982.22|992.67|982.17|2
1653536160000|2022-05-26 03:36:00|992.75|982.25|992.75|982.25|992.75|982.25|992.75|982.25|1
1653536170000|2022-05-26 03:36:10|992.86|982.36|992.8|982.3|992.86|982.36|992.8|982.3|4
1653536180000|2022-05-26 03:36:20|992.91|982.41|992.85|982.35|992.91|982.41|992.85|982.35|2
1653536190000|2022-05-26 03:36:30|992.91|982.41|992.43|981.93|992.93|982.43|991.9|981.4|17
1653536200000|2022-05-26 03:36:40|992.68|982.18|992.71|982.21|992.75|982.25|992.63|982.13|16
1653536210000|2022-05-26 03:36:50|992.69|982.19|992.08|981.58|992.7|982.2|992.03|981.53|19
1653536220000|2022-05-26 03:37:00|992.17|981.67|991.88|981.38|992.17|981.67|991.85|981.35|14
1653536230000|2022-05-26 03:37:10|991.78|981.28|990.94|980.44|991.93|981.43|990.75|980.25|24
1653536240000|2022-05-26 03:37:20|990.95|980.45|991.19|980.69|991.19|980.69|990.93|980.43|10
1653536250000|2022-05-26 03:37:30|991.2|980.7|991.2|980.7|991.23|980.73|991.2|980.7|5
1653536260000|2022-05-26 03:37:40|991.21|980.71|991.24|980.74|991.24|980.74|991.2|980.7|12
1653536270000|2022-05-26 03:37:50|991.21|980.71|991.93|981.43|991.93|981.43|991.2|980.7|18
1653536280000|2022-05-26 03:38:00|992.13|981.63|992.75|982.25|992.81|982.31|992.13|981.63|11
1653536320000|2022-05-26 03:38:40|992.8|982.3|992.75|982.25|992.8|982.3|992.75|982.25|2
1653536340000|2022-05-26 03:39:00|992.7|982.2|992.75|982.25|992.75|982.25|992.7|982.2|7
1653536350000|2022-05-26 03:39:10|992.77|982.27|992.75|982.25|992.77|982.27|992.75|982.25|2
1653536360000|2022-05-26 03:39:20|992.77|982.27|992.75|982.25|992.77|982.27|992.75|982.25|8
1653536370000|2022-05-26 03:39:30|992.77|982.27|992.75|982.25|992.77|982.27|992.73|982.23|10
1653536380000|2022-05-26 03:39:40|992.73|982.23|992.73|982.23|992.75|982.25|992.73|982.23|3
1653536390000|2022-05-26 03:39:50|992.75|982.25|992.75|982.25|992.75|982.25|992.72|982.22|7
1653536400000|2022-05-26 03:40:00|992.73|982.23|992.73|982.23|992.75|982.25|992.73|982.23|3
1653536410000|2022-05-26 03:40:10|992.72|982.22|992.75|982.25|992.75|982.25|992.69|982.19|11
1653536420000|2022-05-26 03:40:20|992.35|981.85|992.75|982.25|992.75|982.25|992.35|981.85|16
1653536440000|2022-05-26 03:40:40|992.8|982.3|992.75|982.25|992.8|982.3|992.75|982.25|8
1653536460000|2022-05-26 03:41:00|992.8|982.3|993.36|982.86|993.36|982.86|992.75|982.25|10
1653536470000|2022-05-26 03:41:10|993.75|983.25|993.75|983.25|993.75|983.25|993.36|982.86|18
1653536480000|2022-05-26 03:41:20|993.76|983.26|993.84|983.34|993.84|983.34|993.76|983.26|8
1653536490000|2022-05-26 03:41:30|993.76|983.26|993.8|983.3|993.84|983.34|993.74|983.24|12
1653536500000|2022-05-26 03:41:40|993.77|983.27|993.81|983.31|993.81|983.31|993.75|983.25|8
1653536510000|2022-05-26 03:41:50|993.76|983.26|993.75|983.25|993.8|983.3|993.75|983.25|15
1653536520000|2022-05-26 03:42:00|993.77|983.27|993.76|983.26|993.84|983.34|993.75|983.25|20
1653536530000|2022-05-26 03:42:10|993.75|983.25|993.81|983.31|993.81|983.31|993.75|983.25|4
1653536540000|2022-05-26 03:42:20|993.82|983.32|993.77|983.27|993.82|983.32|993.76|983.26|3
1653536550000|2022-05-26 03:42:30|993.78|983.28|993.76|983.26|993.8|983.3|993.75|983.25|9
1653536560000|2022-05-26 03:42:40|993.75|983.25|993.81|983.31|993.81|983.31|993.39|982.89|21
1653536570000|2022-05-26 03:42:50|993.54|983.04|993.73|983.23|993.77|983.27|993.4|982.9|25
1653536580000|2022-05-26 03:43:00|993.36|982.86|993.76|983.26|993.84|983.34|993.36|982.86|15
1653536590000|2022-05-26 03:43:10|993.77|983.27|993.79|983.29|993.79|983.29|993.75|983.25|9
1653536620000|2022-05-26 03:43:40|993.7|983.2|993.79|983.29|993.79|983.29|993.7|983.2|6
1653536630000|2022-05-26 03:43:50|993.8|983.3|993.71|983.21|993.8|983.3|993.71|983.21|12
1653536640000|2022-05-26 03:44:00|993.75|983.25|993.78|983.28|993.8|983.3|993.73|983.23|13
1653536650000|2022-05-26 03:44:10|993.81|983.31|993.81|983.31|993.81|983.31|993.78|983.28|16
1653536660000|2022-05-26 03:44:20|993.78|983.28|994.27|983.77|994.27|983.77|993.78|983.28|7
1653536670000|2022-05-26 03:44:30|993.86|983.36|993.9|983.4|993.92|983.42|993.75|983.25|12
1653536680000|2022-05-26 03:44:40|993.77|983.27|993.9|983.4|993.9|983.4|993.75|983.25|11
1653536690000|2022-05-26 03:44:50|993.89|983.39|993.91|983.41|993.93|983.43|993.89|983.39|12
1653536700000|2022-05-26 03:45:00|993.92|983.42|993.88|983.38|993.92|983.42|993.75|983.25|7
1653536710000|2022-05-26 03:45:10|993.85|983.35|994|983.5|994.25|983.75|993.85|983.35|6
1653536720000|2022-05-26 03:45:20|993.9|983.4|993.75|983.25|994.25|983.75|993.75|983.25|20
1653536730000|2022-05-26 03:45:30|993.91|983.41|993.84|983.34|994.04|983.54|993.84|983.34|17
1653536740000|2022-05-26 03:45:40|993.78|983.28|993.75|983.25|993.83|983.33|993.75|983.25|13
1653536750000|2022-05-26 03:45:50|993.78|983.28|993.77|983.27|993.78|983.28|993.75|983.25|5
1653536760000|2022-05-26 03:46:00|993.8|983.3|993.8|983.3|993.8|983.3|993.75|983.25|6
1653536770000|2022-05-26 03:46:10|993.86|983.36|993.91|983.41|993.91|983.41|993.79|983.29|11
1653536780000|2022-05-26 03:46:20|993.88|983.38|993.86|983.36|993.88|983.38|993.75|983.25|8
1653536790000|2022-05-26 03:46:30|993.79|983.29|993.86|983.36|993.86|983.36|993.79|983.29|6
1653536800000|2022-05-26 03:46:40|993.88|983.38|994.04|983.54|994.04|983.54|993.79|983.29|6
1653536810000|2022-05-26 03:46:50|993.91|983.41|993.77|983.27|993.91|983.41|993.77|983.27|7
1653536820000|2022-05-26 03:47:00|993.78|983.28|993.78|983.28|993.82|983.32|993.75|983.25|7
1653536830000|2022-05-26 03:47:10|993.75|983.25|993.04|982.54|993.8|983.3|993.04|982.54|13
1653536840000|2022-05-26 03:47:20|993.14|982.64|992.93|982.43|993.2|982.7|992.92|982.42|13
1653536850000|2022-05-26 03:47:30|992.52|982.02|992.87|982.37|992.87|982.37|992.31|981.81|22
1653536860000|2022-05-26 03:47:40|992.88|982.38|992.29|981.79|992.94|982.44|992.28|981.78|9
1653536870000|2022-05-26 03:47:50|992.31|981.81|992.26|981.76|992.31|981.81|992.26|981.76|6
1653536880000|2022-05-26 03:48:00|991.67|981.17|991.89|981.39|991.89|981.39|991.28|980.78|23
1653536890000|2022-05-26 03:48:10|991.86|981.36|991.91|981.41|991.91|981.41|991.82|981.32|17
1653536900000|2022-05-26 03:48:20|991.9|981.4|991.7|981.2|991.91|981.41|991.59|981.09|25
1653536910000|2022-05-26 03:48:30|991.64|981.14|991.54|981.04|991.7|981.2|991.53|981.03|18
1653536920000|2022-05-26 03:48:40|991.53|981.03|991.19|980.69|991.7|981.2|990.83|980.33|24
1653536930000|2022-05-26 03:48:50|991.12|980.62|990.78|980.28|991.19|980.69|990.73|980.23|25
1653536940000|2022-05-26 03:49:00|990.77|980.27|990.84|980.34|990.96|980.46|990.71|980.21|21
1653536950000|2022-05-26 03:49:10|990.75|980.25|991.81|981.31|991.81|981.31|990.75|980.25|16
1653536960000|2022-05-26 03:49:20|991.8|981.3|991.8|981.3|991.81|981.31|991.8|981.3|3
1653536970000|2022-05-26 03:49:30|991.76|981.26|991.53|981.03|991.78|981.28|991.51|981.01|5
1653536980000|2022-05-26 03:49:40|991.58|981.08|991.51|981.01|991.58|981.08|991.51|981.01|2
1653536990000|2022-05-26 03:49:50|991.58|981.08|991.22|980.72|991.69|981.19|991.18|980.68|16
1653537000000|2022-05-26 03:50:00|991.16|980.66|991.12|980.62|991.17|980.67|991.1|980.6|9
1653537020000|2022-05-26 03:50:20|991.14|980.64|991.04|980.54|991.19|980.69|990.86|980.36|20
1653537030000|2022-05-26 03:50:30|991.03|980.53|991.04|980.54|991.24|980.74|991.02|980.52|19
1653537040000|2022-05-26 03:50:40|991|980.5|991.02|980.52|991.02|980.52|991|980.5|3
1653537050000|2022-05-26 03:50:50|991.03|980.53|991.04|980.54|991.04|980.54|991.02|980.52|6
1653537060000|2022-05-26 03:51:00|991.03|980.53|991.33|980.83|991.35|980.85|991.03|980.53|6
1653537070000|2022-05-26 03:51:10|991.04|980.54|991.04|980.54|991.33|980.83|991.04|980.54|5
1653537080000|2022-05-26 03:51:20|991.05|980.55|991.05|980.55|991.05|980.55|991.05|980.55|1
1653537090000|2022-05-26 03:51:30|991.2|980.7|991.22|980.72|991.56|981.06|991.19|980.69|14
1653537100000|2022-05-26 03:51:40|991.23|980.73|991.24|980.74|991.55|981.05|991.05|980.55|23
1653537110000|2022-05-26 03:51:50|991.25|980.75|991.3|980.8|991.3|980.8|991.21|980.71|8
1653537120000|2022-05-26 03:52:00|991.23|980.73|991.57|981.07|991.57|981.07|991.23|980.73|20
1653537130000|2022-05-26 03:52:10|991.61|981.11|991.29|980.79|991.63|981.13|991.15|980.65|10
1653537140000|2022-05-26 03:52:20|991.39|980.89|991.32|980.82|991.57|981.07|991.05|980.55|17
1653537150000|2022-05-26 03:52:30|991.44|980.94|991.61|981.11|991.61|981.11|991.25|980.75|14
1653537160000|2022-05-26 03:52:40|991.33|980.83|991.58|981.08|991.62|981.12|991.26|980.76|11
1653537170000|2022-05-26 03:52:50|991.56|981.06|991.69|981.19|991.73|981.23|991.56|981.06|15
1653537180000|2022-05-26 03:53:00|991.8|981.3|991.17|980.67|991.8|981.3|991.04|980.54|25
1653537190000|2022-05-26 03:53:10|991.18|980.68|991.18|980.68|991.18|980.68|991.18|980.68|1
1653537200000|2022-05-26 03:53:20|991.16|980.66|991.11|980.61|991.16|980.66|991.08|980.58|4
1653537210000|2022-05-26 03:53:30|991.08|980.58|990.93|980.43|991.08|980.58|990.9|980.4|12
1653537220000|2022-05-26 03:53:40|990.94|980.44|991.23|980.73|991.42|980.92|990.9|980.4|27
1653537230000|2022-05-26 03:53:50|991.24|980.74|991.17|980.67|991.24|980.74|991.17|980.67|4
1653537240000|2022-05-26 03:54:00|991.07|980.57|991.07|980.57|991.07|980.57|991.07|980.57|1
1653537270000|2022-05-26 03:54:30|991.03|980.53|990.96|980.46|991.03|980.53|990.8|980.3|3
1653537280000|2022-05-26 03:54:40|990.97|980.47|991.62|981.12|991.67|981.17|990.97|980.47|20
1653537290000|2022-05-26 03:54:50|991.64|981.14|993.25|982.75|993.26|982.76|991.61|981.11|25
1653537300000|2022-05-26 03:55:00|993.42|982.92|993.61|983.11|993.67|983.17|993.42|982.92|15
1653537310000|2022-05-26 03:55:10|993.58|983.08|993.62|983.12|994.13|983.63|993.55|983.05|27
1653537320000|2022-05-26 03:55:20|993.61|983.11|993.54|983.04|993.74|983.24|993.49|982.99|25
1653537330000|2022-05-26 03:55:30|993.55|983.05|993.78|983.28|993.8|983.3|993.35|982.85|25
1653537340000|2022-05-26 03:55:40|993.79|983.29|993.75|983.25|993.8|983.3|993.75|983.25|10
1653537350000|2022-05-26 03:55:50|993.79|983.29|993.88|983.38|993.88|983.38|993.75|983.25|8
1653537360000|2022-05-26 03:56:00|993.85|983.35|994.75|984.25|994.75|984.25|993.75|983.25|20
1653537370000|2022-05-26 03:56:10|994.73|984.23|994.75|984.25|994.75|984.25|994.7|984.2|6
1653537380000|2022-05-26 03:56:20|994.83|984.33|995|984.5|995.1|984.6|994.83|984.33|17
1653537390000|2022-05-26 03:56:30|994.99|984.49|993.92|983.42|995.07|984.57|993.78|983.28|16
1653537400000|2022-05-26 03:56:40|993.8|983.3|994|983.5|994.26|983.76|993.8|983.3|24
1653537410000|2022-05-26 03:56:50|994.01|983.51|994.21|983.71|994.23|983.73|993.98|983.48|16
1653537420000|2022-05-26 03:57:00|994.17|983.67|994.13|983.63|994.25|983.75|993.95|983.45|19
1653537430000|2022-05-26 03:57:10|993.95|983.45|993.75|983.25|994.05|983.55|993.75|983.25|22
1653537440000|2022-05-26 03:57:20|994.09|983.59|994.13|983.63|994.39|983.89|993.85|983.35|20
1653537450000|2022-05-26 03:57:30|994.15|983.65|994.75|984.25|994.81|984.31|994.15|983.65|24
1653537460000|2022-05-26 03:57:40|994.78|984.28|994.86|984.36|994.97|984.47|994.74|984.24|22
1653537470000|2022-05-26 03:57:50|994.99|984.49|995.05|984.55|995.21|984.71|994.81|984.31|22
1653537480000|2022-05-26 03:58:00|995|984.5|995|984.5|995.52|985.02|994.97|984.47|25
1653537490000|2022-05-26 03:58:10|994.95|984.45|994.77|984.27|995|984.5|994.67|984.17|25
1653537500000|2022-05-26 03:58:20|994.75|984.25|994.8|984.3|994.87|984.37|994.75|984.25|19
1653537510000|2022-05-26 03:58:30|994.75|984.25|995.14|984.64|995.2|984.7|994.75|984.25|7
1653537520000|2022-05-26 03:58:40|995.2|984.7|995.04|984.54|995.5|985|995.04|984.54|18
1653537530000|2022-05-26 03:58:50|995.43|984.93|995.47|984.97|995.48|984.98|995.02|984.52|20
1653537540000|2022-05-26 03:59:00|995.49|984.99|994.97|984.47|995.49|984.99|994.97|984.47|10
1653537550000|2022-05-26 03:59:10|994.98|984.48|994.95|984.45|995.03|984.53|994.95|984.45|6
1653537560000|2022-05-26 03:59:20|994.97|984.47|994.99|984.49|995.34|984.84|994.97|984.47|17
1653537570000|2022-05-26 03:59:30|995|984.5|995.04|984.54|995.18|984.68|994.97|984.47|15
1653537580000|2022-05-26 03:59:40|995.02|984.52|994.82|984.32|995.24|984.74|994.75|984.25|19
1653537590000|2022-05-26 03:59:50|994.83|984.33|994.82|984.32|994.83|984.33|994.81|984.31|4
1653537600000|2022-05-26 04:00:00|994.84|984.34|994.75|984.25|995.17|984.67|994.75|984.25|6
1653537620000|2022-05-26 04:00:20|994.8|984.3|994.82|984.32|994.83|984.33|994.8|984.3|4
1653537630000|2022-05-26 04:00:30|994.81|984.31|994.32|983.82|994.81|984.31|994.24|983.74|16
1653537640000|2022-05-26 04:00:40|994.33|983.83|994.34|983.84|994.34|983.84|994.32|983.82|8
1653537650000|2022-05-26 04:00:50|994.33|983.83|994.28|983.78|994.34|983.84|994.09|983.59|7
1653537660000|2022-05-26 04:01:00|994.08|983.58|993.98|983.48|994.08|983.58|993.9|983.4|17
1653537670000|2022-05-26 04:01:10|993.95|983.45|993.94|983.44|994.01|983.51|993.94|983.44|5
1653537680000|2022-05-26 04:01:20|993.95|983.45|993.75|983.25|993.95|983.45|993.05|982.55|15
1653537690000|2022-05-26 04:01:30|993.76|983.26|993.21|982.71|993.78|983.28|993|982.5|26
1653537700000|2022-05-26 04:01:40|993.18|982.68|993.18|982.68|993.18|982.68|993.17|982.67|7
1653537710000|2022-05-26 04:01:50|993.17|982.67|991.75|981.25|993.17|982.67|991.75|981.25|20
1653537720000|2022-05-26 04:02:00|991.85|981.35|992.13|981.63|992.23|981.73|991.75|981.25|18
1653537730000|2022-05-26 04:02:10|992.22|981.72|991.89|981.39|992.22|981.72|991.75|981.25|17
1653537740000|2022-05-26 04:02:20|991.82|981.32|992.78|982.28|992.78|982.28|991.82|981.32|13
1653537760000|2022-05-26 04:02:40|992.79|982.29|992.13|981.63|992.79|982.29|992.12|981.62|9
1653537770000|2022-05-26 04:02:50|992.15|981.65|992.42|981.92|992.45|981.95|991.94|981.44|11
1653537780000|2022-05-26 04:03:00|992.44|981.94|992.63|982.13|992.76|982.26|992.44|981.94|17
1653537790000|2022-05-26 04:03:10|992.48|981.98|992.54|982.04|992.54|982.04|992.46|981.96|10
1653537800000|2022-05-26 04:03:20|992.1|981.6|992.16|981.66|992.45|981.95|992.1|981.6|16
1653537810000|2022-05-26 04:03:30|992.36|981.86|991.81|981.31|992.37|981.87|991.81|981.31|18
1653537820000|2022-05-26 04:03:40|991.93|981.43|991.62|981.12|991.93|981.43|991.62|981.12|19
1653537830000|2022-05-26 04:03:50|991.59|981.09|991.48|980.98|991.68|981.18|991.44|980.94|21
1653537840000|2022-05-26 04:04:00|991.5|981|991.51|981.01|991.51|981.01|991.5|981|4
1653537850000|2022-05-26 04:04:10|991.52|981.02|991.5|981|991.53|981.03|991.5|981|5
1653537860000|2022-05-26 04:04:20|991.51|981.01|991.48|980.98|991.51|981.01|991.48|980.98|5
1653537870000|2022-05-26 04:04:30|991.5|981|991.5|981|991.51|981.01|991.5|981|3
1653537880000|2022-05-26 04:04:40|991.49|980.99|991.01|980.51|991.49|980.99|991|980.5|7
1653537890000|2022-05-26 04:04:50|991.02|980.52|991.52|981.02|991.52|981.02|990.89|980.39|26
1653537900000|2022-05-26 04:05:00|991.53|981.03|991.54|981.04|991.57|981.07|991.02|980.52|20
1653537910000|2022-05-26 04:05:10|991.49|980.99|991.45|980.95|991.49|980.99|991.44|980.94|10
1653537920000|2022-05-26 04:05:20|991.52|981.02|991.78|981.28|991.85|981.35|991.44|980.94|18
1653537930000|2022-05-26 04:05:30|991.75|981.25|991.87|981.37|991.88|981.38|991.75|981.25|11
1653537940000|2022-05-26 04:05:40|991.88|981.38|991.87|981.37|991.88|981.38|991.85|981.35|3
1653537950000|2022-05-26 04:05:50|991.89|981.39|991.85|981.35|991.9|981.4|991.83|981.33|12
1653537960000|2022-05-26 04:06:00|991.83|981.33|991.85|981.35|991.85|981.35|991.83|981.33|2
1653537970000|2022-05-26 04:06:10|991.83|981.33|991.96|981.46|991.96|981.46|991.73|981.23|11
1653537980000|2022-05-26 04:06:20|991.9|981.4|991.96|981.46|992.03|981.53|991.9|981.4|13
1653537990000|2022-05-26 04:06:30|992|981.5|991.8|981.3|992|981.5|991.8|981.3|10
1653538000000|2022-05-26 04:06:40|991.81|981.31|991.81|981.31|991.81|981.31|991.81|981.31|1
1653538010000|2022-05-26 04:06:50|991.8|981.3|991.8|981.3|991.8|981.3|991.79|981.29|3
1653538020000|2022-05-26 04:07:00|991.77|981.27|991.38|980.88|991.77|981.27|991.32|980.82|14
1653538030000|2022-05-26 04:07:10|991.46|980.96|991.63|981.13|991.64|981.14|991.38|980.88|18
1653538040000|2022-05-26 04:07:20|991.64|981.14|991.82|981.32|991.91|981.41|991.35|980.85|18
1653538050000|2022-05-26 04:07:30|991.75|981.25|991.85|981.35|991.86|981.36|991.75|981.25|11
1653538060000|2022-05-26 04:07:40|991.82|981.32|991.75|981.25|991.82|981.32|991.75|981.25|2
1653538070000|2022-05-26 04:07:50|991.78|981.28|991.79|981.29|991.79|981.29|991.78|981.28|2
1653538080000|2022-05-26 04:08:00|991.75|981.25|991.75|981.25|991.75|981.25|991.6|981.1|4
1653538090000|2022-05-26 04:08:10|991.6|981.1|992.36|981.86|992.36|981.86|991.6|981.1|18
1653538100000|2022-05-26 04:08:20|992.55|982.05|992.74|982.24|992.79|982.29|992.55|982.05|10
1653538140000|2022-05-26 04:09:00|992.77|982.27|993.4|982.9|993.45|982.95|992.74|982.24|9
1653538150000|2022-05-26 04:09:10|993.45|982.95|993.79|983.29|993.79|983.29|993.45|982.95|8
1653538160000|2022-05-26 04:09:20|993.78|983.28|993.77|983.27|993.78|983.28|993.65|983.15|12
1653538170000|2022-05-26 04:09:30|993.7|983.2|993.73|983.23|993.75|983.25|993.59|983.09|4
1653538180000|2022-05-26 04:09:40|993.75|983.25|993.75|983.25|993.75|983.25|993.71|983.21|8
1653538190000|2022-05-26 04:09:50|993.73|983.23|992.74|982.24|993.75|983.25|992.74|982.24|25
1653538200000|2022-05-26 04:10:00|992.76|982.26|992.73|982.23|992.8|982.3|992.7|982.2|23
1653538210000|2022-05-26 04:10:10|992.76|982.26|992.79|982.29|992.8|982.3|992.71|982.21|15
1653538220000|2022-05-26 04:10:20|992.74|982.24|992.82|982.32|992.82|982.32|992.74|982.24|7
1653538230000|2022-05-26 04:10:30|992.78|982.28|992.78|982.28|992.82|982.32|992.74|982.24|14
1653538240000|2022-05-26 04:10:40|992.79|982.29|992.71|982.21|992.8|982.3|992.71|982.21|10
1653538250000|2022-05-26 04:10:50|992.75|982.25|992.83|982.33|992.88|982.38|992.71|982.21|24
1653538260000|2022-05-26 04:11:00|993.09|982.59|992.78|982.28|993.25|982.75|992.76|982.26|24
1653538270000|2022-05-26 04:11:10|992.76|982.26|992.82|982.32|992.86|982.36|992.76|982.26|7
1653538280000|2022-05-26 04:11:20|992.77|982.27|992.82|982.32|992.82|982.32|992.77|982.27|4
1653538290000|2022-05-26 04:11:30|992.83|982.33|992.8|982.3|992.83|982.33|992.78|982.28|13
1653538300000|2022-05-26 04:11:40|992.77|982.27|992.81|982.31|992.81|982.31|992.74|982.24|8
1653538310000|2022-05-26 04:11:50|992.77|982.27|992.79|982.29|992.8|982.3|992.74|982.24|13
1653538320000|2022-05-26 04:12:00|992.72|982.22|992.79|982.29|992.81|982.31|992.72|982.22|13
1653538330000|2022-05-26 04:12:10|992.78|982.28|992.89|982.39|992.89|982.39|992.7|982.2|21
1653538340000|2022-05-26 04:12:20|992.81|982.31|992.77|982.27|992.81|982.31|992.7|982.2|8
1653538350000|2022-05-26 04:12:30|992.78|982.28|992.75|982.25|992.78|982.28|992.75|982.25|2
1653538360000|2022-05-26 04:12:40|992.78|982.28|992.77|982.27|992.81|982.31|992.75|982.25|13
1653538370000|2022-05-26 04:12:50|992.76|982.26|993.66|983.16|993.68|983.18|992.76|982.26|20
1653538380000|2022-05-26 04:13:00|993.67|983.17|993.64|983.14|993.67|983.17|993.56|983.06|13
1653538390000|2022-05-26 04:13:10|993.63|983.13|993.64|983.14|993.64|983.14|993.58|983.08|5
1653538400000|2022-05-26 04:13:20|993.65|983.15|994|983.5|994.29|983.79|993.65|983.15|25
1653538410000|2022-05-26 04:13:30|993.95|983.45|994.16|983.66|994.34|983.84|993.95|983.45|14
1653538420000|2022-05-26 04:13:40|994.18|983.68|993.93|983.43|994.25|983.75|993.8|983.3|14
1653538430000|2022-05-26 04:13:50|993.95|983.45|993.98|983.48|993.99|983.49|993.95|983.45|5
1653538440000|2022-05-26 04:14:00|993.99|983.49|993.98|983.48|993.99|983.49|993.81|983.31|17
1653538450000|2022-05-26 04:14:10|994.01|983.51|993.37|982.87|994.01|983.51|993.37|982.87|18
1653538460000|2022-05-26 04:14:20|993.41|982.91|993.41|982.91|993.41|982.91|993.37|982.87|5
1653538470000|2022-05-26 04:14:30|993.31|982.81|993.31|982.81|993.31|982.81|993.31|982.81|1
1653538490000|2022-05-26 04:14:50|993.32|982.82|993.32|982.82|993.32|982.82|993.32|982.82|1
1653538500000|2022-05-26 04:15:00|993.15|982.65|992.7|982.2|993.16|982.66|992.52|982.02|16
1653538510000|2022-05-26 04:15:10|992.53|982.03|992.51|982.01|992.7|982.2|992.47|981.97|27
1653538520000|2022-05-26 04:15:20|992.52|982.02|992.33|981.83|992.52|982.02|992.31|981.81|15
1653538530000|2022-05-26 04:15:30|992.34|981.84|992.37|981.87|992.44|981.94|992.34|981.84|15
1653538540000|2022-05-26 04:15:40|992.38|981.88|992.41|981.91|992.43|981.93|992.37|981.87|9
1653538550000|2022-05-26 04:15:50|992.51|982.01|992.38|981.88|992.51|982.01|992.37|981.87|15
1653538560000|2022-05-26 04:16:00|992.47|981.97|992.47|981.97|992.47|981.97|992.38|981.88|8
1653538570000|2022-05-26 04:16:10|992.38|981.88|992.47|981.97|992.47|981.97|992.15|981.65|15
1653538580000|2022-05-26 04:16:20|992.42|981.92|992.38|981.88|992.47|981.97|992.38|981.88|6
1653538590000|2022-05-26 04:16:30|992.47|981.97|992.47|981.97|992.47|981.97|992.38|981.88|6
1653538600000|2022-05-26 04:16:40|992.38|981.88|992.39|981.89|992.47|981.97|992.38|981.88|6
1653538610000|2022-05-26 04:16:50|992.43|981.93|992.17|981.67|992.48|981.98|992.13|981.63|13
1653538620000|2022-05-26 04:17:00|992.18|981.68|992.17|981.67|992.18|981.68|992.17|981.67|4
1653538630000|2022-05-26 04:17:10|992.18|981.68|992.14|981.64|992.18|981.68|992.14|981.64|2
1653538650000|2022-05-26 04:17:30|992.16|981.66|992.71|982.21|992.8|982.3|992.16|981.66|13
1653538660000|2022-05-26 04:17:40|992.72|982.22|992.74|982.24|992.75|982.25|992.72|982.22|3
1653538670000|2022-05-26 04:17:50|992.75|982.25|992.92|982.42|993.02|982.52|992.74|982.24|15
1653538680000|2022-05-26 04:18:00|993.01|982.51|992.97|982.47|993.01|982.51|992.92|982.42|8
1653538690000|2022-05-26 04:18:10|993.03|982.53|993.4|982.9|993.4|982.9|992.98|982.48|16
1653538700000|2022-05-26 04:18:20|993.35|982.85|993.37|982.87|993.38|982.88|993.15|982.65|14
1653538710000|2022-05-26 04:18:30|993.39|982.89|992.99|982.49|993.39|982.89|992.95|982.45|21
1653538720000|2022-05-26 04:18:40|993.02|982.52|993.35|982.85|993.35|982.85|993.02|982.52|12
1653538730000|2022-05-26 04:18:50|993.36|982.86|993.76|983.26|993.76|983.26|993.36|982.86|6
1653538740000|2022-05-26 04:19:00|993.74|983.24|993.72|983.22|993.78|983.28|993.67|983.17|9
1653538750000|2022-05-26 04:19:10|993.73|983.23|993.91|983.41|993.91|983.41|993.67|983.17|8
1653538760000|2022-05-26 04:19:20|993.93|983.43|994|983.5|994.01|983.51|993.93|983.43|15
1653538770000|2022-05-26 04:19:30|993.85|983.35|994.02|983.52|994.05|983.55|993.85|983.35|19
1653538780000|2022-05-26 04:19:40|994.05|983.55|994.02|983.52|994.05|983.55|994.01|983.51|12
1653538800000|2022-05-26 04:20:00|994.01|983.51|994|983.5|994.01|983.51|994|983.5|2
1653538810000|2022-05-26 04:20:10|993.99|983.49|993.97|983.47|994.02|983.52|993.97|983.47|4
1653538820000|2022-05-26 04:20:20|994.02|983.52|994.02|983.52|994.02|983.52|994.01|983.51|3
1653538830000|2022-05-26 04:20:30|994.08|983.58|994.09|983.59|994.09|983.59|993.96|983.46|8
1653538840000|2022-05-26 04:20:40|994.38|983.88|993.98|983.48|994.41|983.91|993.93|983.43|18
1653538850000|2022-05-26 04:20:50|994|983.5|994.01|983.51|994.2|983.7|994|983.5|6
1653538860000|2022-05-26 04:21:00|994.04|983.54|994.01|983.51|994.04|983.54|993.98|983.48|7
1653538870000|2022-05-26 04:21:10|993.95|983.45|993.99|983.49|994|983.5|993.95|983.45|6
1653538880000|2022-05-26 04:21:20|993.97|983.47|994.06|983.56|994.06|983.56|993.97|983.47|8
1653538890000|2022-05-26 04:21:30|994.07|983.57|994.45|983.95|994.46|983.96|994.06|983.56|8
1653538900000|2022-05-26 04:21:40|994.46|983.96|994.74|984.24|994.74|984.24|994.46|983.96|19
1653538910000|2022-05-26 04:21:50|994.75|984.25|994.11|983.61|994.83|984.33|994.04|983.54|20
1653538920000|2022-05-26 04:22:00|994.12|983.62|993.95|983.45|994.3|983.8|993.91|983.41|16
1653538930000|2022-05-26 04:22:10|993.96|983.46|994.06|983.56|994.12|983.62|993.91|983.41|20
1653538940000|2022-05-26 04:22:20|994.11|983.61|993.85|983.35|994.12|983.62|993.85|983.35|20
1653538950000|2022-05-26 04:22:30|993.86|983.36|993.87|983.37|994.1|983.6|993.86|983.36|13
1653538960000|2022-05-26 04:22:40|993.99|983.49|993.84|983.34|994.01|983.51|993.82|983.32|12
1653538970000|2022-05-26 04:22:50|993.82|983.32|993.78|983.28|993.9|983.4|993.75|983.25|21
1653538980000|2022-05-26 04:23:00|993.75|983.25|993.72|983.22|993.78|983.28|993.67|983.17|12
1653538990000|2022-05-26 04:23:10|993.73|983.23|993.75|983.25|993.77|983.27|993.73|983.23|17
1653539000000|2022-05-26 04:23:20|993.77|983.27|993.8|983.3|993.89|983.39|993.73|983.23|14
1653539010000|2022-05-26 04:23:30|993.85|983.35|993.82|983.32|993.85|983.35|993.8|983.3|6
1653539020000|2022-05-26 04:23:40|993.69|983.19|993.21|982.71|993.69|983.19|993.18|982.68|24
1653539030000|2022-05-26 04:23:50|993.23|982.73|992.89|982.39|993.23|982.73|992.81|982.31|12
1653539040000|2022-05-26 04:24:00|992.87|982.37|992.85|982.35|992.91|982.41|992.85|982.35|4
1653539050000|2022-05-26 04:24:10|992.87|982.37|992.56|982.06|992.87|982.37|992.44|981.94|6
1653539060000|2022-05-26 04:24:20|992.52|982.02|991.54|981.04|992.52|982.02|991.54|981.04|21
1653539070000|2022-05-26 04:24:30|991.55|981.05|990.79|980.29|991.55|981.05|990.75|980.25|28
1653539080000|2022-05-26 04:24:40|990.81|980.31|990.81|980.31|991.06|980.56|990.81|980.31|22
1653539090000|2022-05-26 04:24:50|990.97|980.47|990.82|980.32|991|980.5|990.75|980.25|17
1653539100000|2022-05-26 04:25:00|990.83|980.33|990.91|980.41|990.96|980.46|990.78|980.28|21
1653539110000|2022-05-26 04:25:10|990.92|980.42|990.76|980.26|990.99|980.49|990.76|980.26|19
1653539120000|2022-05-26 04:25:20|990.77|980.27|990.99|980.49|991.04|980.54|990.76|980.26|22
1653539130000|2022-05-26 04:25:30|991.02|980.52|990.3|979.8|991.02|980.52|990.3|979.8|9
1653539140000|2022-05-26 04:25:40|990.31|979.81|990.2|979.7|990.45|979.95|990.2|979.7|24
1653539150000|2022-05-26 04:25:50|990.25|979.75|990.09|979.59|990.25|979.75|990.09|979.59|16
1653539160000|2022-05-26 04:26:00|989.72|979.22|989.75|979.25|989.78|979.28|989.72|979.22|10
1653539170000|2022-05-26 04:26:10|989.76|979.26|989.13|978.63|989.76|979.26|989.13|978.63|8
1653539180000|2022-05-26 04:26:20|988.87|978.37|988.92|978.42|989.04|978.54|988.57|978.07|21
1653539190000|2022-05-26 04:26:30|988.8|978.3|988.24|977.74|988.8|978.3|988.24|977.74|20
1653539200000|2022-05-26 04:26:40|988.31|977.81|987.97|977.47|988.31|977.81|987.85|977.35|15
1653539210000|2022-05-26 04:26:50|987.9|977.4|988.8|978.3|988.81|978.31|987.9|977.4|18
1653539220000|2022-05-26 04:27:00|988.79|978.29|988.79|978.29|988.82|978.32|988.79|978.29|11
1653539230000|2022-05-26 04:27:10|988.81|978.31|988.55|978.05|989.01|978.51|988.55|978.05|19
1653539240000|2022-05-26 04:27:20|988.8|978.3|988.79|978.29|988.82|978.32|988.55|978.05|19
1653539250000|2022-05-26 04:27:30|988.77|978.27|988.75|978.25|988.8|978.3|988.75|978.25|12
1653539260000|2022-05-26 04:27:40|988.72|978.22|988.78|978.28|988.8|978.3|988.72|978.22|8
1653539270000|2022-05-26 04:27:50|988.75|978.25|988.78|978.28|988.83|978.33|988.75|978.25|11
1653539280000|2022-05-26 04:28:00|988.79|978.29|988.82|978.32|988.82|978.32|988.77|978.27|14
1653539290000|2022-05-26 04:28:10|988.81|978.31|989.24|978.74|989.47|978.97|988.79|978.29|19
1653539300000|2022-05-26 04:28:20|989.23|978.73|989.49|978.99|989.5|979|989.21|978.71|15
1653539310000|2022-05-26 04:28:30|989.35|978.85|988.75|978.25|989.49|978.99|988.75|978.25|25
1653539320000|2022-05-26 04:28:40|988.81|978.31|988.78|978.28|988.92|978.42|988.78|978.28|13
1653539330000|2022-05-26 04:28:50|988.88|978.38|988.83|978.33|988.88|978.38|988.75|978.25|18
1653539340000|2022-05-26 04:29:00|988.8|978.3|989.67|979.17|989.68|979.18|988.75|978.25|25
1653539350000|2022-05-26 04:29:10|989.66|979.16|989.72|979.22|989.72|979.22|989.65|979.15|5
1653539360000|2022-05-26 04:29:20|989.75|979.25|989.71|979.21|989.77|979.27|989.7|979.2|6
1653539370000|2022-05-26 04:29:30|989.76|979.26|989.06|978.56|989.76|979.26|989.03|978.53|15
1653539380000|2022-05-26 04:29:40|989.08|978.58|989.08|978.58|989.13|978.63|989.02|978.52|18
1653539390000|2022-05-26 04:29:50|989.09|978.59|989.19|978.69|989.19|978.69|989.09|978.59|14
1653539400000|2022-05-26 04:30:00|988.99|978.49|988.73|978.23|988.99|978.49|988.71|978.21|16
1653539410000|2022-05-26 04:30:10|988.75|978.25|988.24|977.74|988.79|978.29|988.03|977.53|22
1653539420000|2022-05-26 04:30:20|988.25|977.75|988|977.5|988.25|977.75|987.9|977.4|11
1653539430000|2022-05-26 04:30:30|988.02|977.52|988.08|977.58|988.08|977.58|987.88|977.38|9
1653539440000|2022-05-26 04:30:40|987.86|977.36|988.09|977.59|988.09|977.59|987.86|977.36|8
1653539450000|2022-05-26 04:30:50|988.07|977.57|988.08|977.58|988.08|977.58|988.07|977.57|2
1653539460000|2022-05-26 04:31:00|988.07|977.57|988.09|977.59|988.09|977.59|988.07|977.57|2
1653539470000|2022-05-26 04:31:10|987.85|977.35|987.74|977.24|987.85|977.35|987.74|977.24|6
1653539480000|2022-05-26 04:31:20|987.75|977.25|987.14|976.64|987.77|977.27|986.93|976.43|20
1653539490000|2022-05-26 04:31:30|987.16|976.66|987.14|976.64|987.33|976.83|986.88|976.38|18
1653539500000|2022-05-26 04:31:40|987.12|976.62|987.12|976.62|987.14|976.64|987.12|976.62|3
1653539510000|2022-05-26 04:31:50|987.14|976.64|987.14|976.64|987.14|976.64|987.12|976.62|6
1653539520000|2022-05-26 04:32:00|987.12|976.62|987.72|977.22|987.72|977.22|987.12|976.62|4
1653539530000|2022-05-26 04:32:10|987.69|977.19|987.49|976.99|987.71|977.21|987.12|976.62|14
1653539540000|2022-05-26 04:32:20|987.48|976.98|986.61|976.11|987.48|976.98|986.35|975.85|21
1653539550000|2022-05-26 04:32:30|986.63|976.13|986.25|975.75|986.77|976.27|986.23|975.73|19
1653539560000|2022-05-26 04:32:40|986.23|975.73|986.2|975.7|986.99|976.49|986.14|975.64|23
1653539570000|2022-05-26 04:32:50|986.15|975.65|986.31|975.81|986.59|976.09|986.15|975.65|20
1653539580000|2022-05-26 04:33:00|986.32|975.82|986.53|976.03|986.53|976.03|986.11|975.61|17
1653539590000|2022-05-26 04:33:10|986.55|976.05|987.74|977.24|987.8|977.3|986.39|975.89|27
1653539600000|2022-05-26 04:33:20|987.72|977.22|987.7|977.2|987.74|977.24|987.49|976.99|16
1653539610000|2022-05-26 04:33:30|987.65|977.15|987.69|977.19|987.8|977.3|987.65|977.15|23
1653539620000|2022-05-26 04:33:40|987.68|977.18|987.7|977.2|987.72|977.22|987.67|977.17|9
1653539630000|2022-05-26 04:33:50|987.69|977.19|987.76|977.26|987.83|977.33|987.67|977.17|19
1653539640000|2022-05-26 04:34:00|987.85|977.35|987.29|976.79|988.06|977.56|987.06|976.56|25
1653539650000|2022-05-26 04:34:10|987.24|976.74|987.37|976.87|987.37|976.87|987.02|976.52|14
1653539660000|2022-05-26 04:34:20|987.25|976.75|987.41|976.91|987.51|977.01|987.15|976.65|7
1653539670000|2022-05-26 04:34:30|987.37|976.87|987.13|976.63|987.41|976.91|987.13|976.63|8
1653539680000|2022-05-26 04:34:40|987.14|976.64|987.18|976.68|987.18|976.68|987.14|976.64|4
1653539690000|2022-05-26 04:34:50|987.19|976.69|987.19|976.69|987.19|976.69|987.19|976.69|1
1653539700000|2022-05-26 04:35:00|987.05|976.55|987.05|976.55|987.05|976.55|987.05|976.55|1
1653539710000|2022-05-26 04:35:10|987|976.5|987|976.5|987|976.5|987|976.5|1
1653539720000|2022-05-26 04:35:20|987.15|976.65|987.15|976.65|987.15|976.65|987.15|976.65|1
1653539730000|2022-05-26 04:35:30|987.1|976.6|986.88|976.38|987.25|976.75|986.88|976.38|8
1653539740000|2022-05-26 04:35:40|987.21|976.71|987.4|976.9|987.4|976.9|986.88|976.38|16
1653539750000|2022-05-26 04:35:50|987.05|976.55|988.79|978.29|988.85|978.35|987.05|976.55|22
1653539760000|2022-05-26 04:36:00|988.78|978.28|988.67|978.17|988.78|978.28|988.09|977.59|12
1653539770000|2022-05-26 04:36:10|988.71|978.21|988.71|978.21|988.71|978.21|988.71|978.21|1
1653539780000|2022-05-26 04:36:20|988.72|978.22|988.44|977.94|988.72|978.22|988.43|977.93|9
1653539790000|2022-05-26 04:36:30|988.32|977.82|988.05|977.55|988.38|977.88|988.05|977.55|15
1653539800000|2022-05-26 04:36:40|988.35|977.85|988.34|977.84|988.39|977.89|988.05|977.55|20
1653539810000|2022-05-26 04:36:50|988.05|977.55|988.46|977.96|988.46|977.96|988.05|977.55|4
1653539820000|2022-05-26 04:37:00|988.38|977.88|988.94|978.44|988.94|978.44|988.3|977.8|21
1653539830000|2022-05-26 04:37:10|988.85|978.35|988.87|978.37|988.87|978.37|988.75|978.25|17
1653539840000|2022-05-26 04:37:20|988.83|978.33|988.83|978.33|988.83|978.33|988.77|978.27|11
1653539850000|2022-05-26 04:37:30|988.79|978.29|988.81|978.31|988.86|978.36|988.79|978.29|7
1653539860000|2022-05-26 04:37:40|988.8|978.3|988.85|978.35|988.85|978.35|988.74|978.24|7
1653539870000|2022-05-26 04:37:50|988.86|978.36|988.83|978.33|988.86|978.36|988.75|978.25|5
1653539880000|2022-05-26 04:38:00|988.75|978.25|988.93|978.43|988.93|978.43|988.75|978.25|16
1653539890000|2022-05-26 04:38:10|988.84|978.34|989.77|979.27|989.77|979.27|988.84|978.34|24
1653539900000|2022-05-26 04:38:20|989.8|979.3|989.78|979.28|989.85|979.35|989.75|979.25|12
1653539910000|2022-05-26 04:38:30|989.89|979.39|989.84|979.34|989.9|979.4|989.78|979.28|12
1653539920000|2022-05-26 04:38:40|989.87|979.37|989.79|979.29|989.87|979.37|989.75|979.25|9
1653539930000|2022-05-26 04:38:50|989.75|979.25|989.75|979.25|989.83|979.33|989.75|979.25|7
1653539940000|2022-05-26 04:39:00|989.85|979.35|989.79|979.29|989.85|979.35|989.75|979.25|13
1653539950000|2022-05-26 04:39:10|989.75|979.25|989.77|979.27|989.84|979.34|989.65|979.15|16
1653539960000|2022-05-26 04:39:20|989.78|979.28|989.41|978.91|989.85|979.35|989.41|978.91|18
1653539970000|2022-05-26 04:39:30|989.66|979.16|989.41|978.91|989.88|979.38|989.2|978.7|30
1653539980000|2022-05-26 04:39:40|989.51|979.01|988.75|978.25|989.51|979.01|988.75|978.25|19
1653539990000|2022-05-26 04:39:50|988.8|978.3|989.01|978.51|989.16|978.66|988.75|978.25|23
1653540000000|2022-05-26 04:40:00|989|978.5|989.21|978.71|989.21|978.71|988.8|978.3|10
1653540010000|2022-05-26 04:40:10|989.1|978.6|989.62|979.12|989.64|979.14|989.1|978.6|15
1653540020000|2022-05-26 04:40:20|989.45|978.95|989.57|979.07|989.57|979.07|989.45|978.95|11
1653540030000|2022-05-26 04:40:30|989.54|979.04|989.55|979.05|989.55|979.05|989.45|978.95|7
1653540040000|2022-05-26 04:40:40|989.34|978.84|989.1|978.6|989.34|978.84|989.08|978.58|6
1653540050000|2022-05-26 04:40:50|989.12|978.62|989.18|978.68|989.18|978.68|988.82|978.32|19
1653540060000|2022-05-26 04:41:00|989.21|978.71|990.74|980.24|990.76|980.26|989.12|978.62|22
1653540070000|2022-05-26 04:41:10|990.75|980.25|991.35|980.85|991.36|980.86|990.72|980.22|18
1653540080000|2022-05-26 04:41:20|991.21|980.71|991.81|981.31|991.84|981.34|990.99|980.49|24
1653540090000|2022-05-26 04:41:30|991.75|981.25|991.75|981.25|991.85|981.35|991.75|981.25|15
1653540100000|2022-05-26 04:41:40|991.8|981.3|991.8|981.3|991.83|981.33|991.75|981.25|14
1653540110000|2022-05-26 04:41:50|991.78|981.28|991.9|981.4|991.9|981.4|991.75|981.25|11
1653540120000|2022-05-26 04:42:00|992|981.5|991.86|981.36|992|981.5|991.86|981.36|6
1653540130000|2022-05-26 04:42:10|991.9|981.4|991.9|981.4|991.9|981.4|991.9|981.4|1
1653540140000|2022-05-26 04:42:20|991.92|981.42|991.93|981.43|992.05|981.55|991.89|981.39|12
1653540150000|2022-05-26 04:42:30|991.94|981.44|991.87|981.37|992.01|981.51|991.83|981.33|11
1653540160000|2022-05-26 04:42:40|991.82|981.32|991.86|981.36|991.86|981.36|991.75|981.25|8
1653540170000|2022-05-26 04:42:50|992.24|981.74|992.19|981.69|992.27|981.77|992.19|981.69|10
1653540180000|2022-05-26 04:43:00|991.83|981.33|991.84|981.34|991.86|981.36|991.83|981.33|7
1653540190000|2022-05-26 04:43:10|991.85|981.35|991.85|981.35|991.9|981.4|991.82|981.32|11
1653540200000|2022-05-26 04:43:20|991.86|981.36|991.36|980.86|991.86|981.36|991.06|980.56|33
1653540210000|2022-05-26 04:43:30|991.28|980.78|991.3|980.8|991.41|980.91|991.28|980.78|12
1653540220000|2022-05-26 04:43:40|991.24|980.74|989.99|979.49|991.24|980.74|989.92|979.42|28
1653540230000|2022-05-26 04:43:50|990|979.5|990.78|980.28|990.78|980.28|990|979.5|19
1653540240000|2022-05-26 04:44:00|990.75|980.25|990.8|980.3|991.09|980.59|990.75|980.25|28
1653540250000|2022-05-26 04:44:10|990.75|980.25|990.78|980.28|990.81|980.31|990.74|980.24|16
1653540260000|2022-05-26 04:44:20|990.75|980.25|990.78|980.28|990.81|980.31|990.75|980.25|12
1653540270000|2022-05-26 04:44:30|990.8|980.3|990.8|980.3|990.81|980.31|990.73|980.23|12
1653540280000|2022-05-26 04:44:40|990.41|979.91|990.16|979.66|990.41|979.91|989.98|979.48|17
1653540290000|2022-05-26 04:44:50|990.09|979.59|990.78|980.28|990.79|980.29|990.09|979.59|9
1653540300000|2022-05-26 04:45:00|990.75|980.25|990.83|980.33|990.86|980.36|990.75|980.25|13
1653540310000|2022-05-26 04:45:10|990.75|980.25|991.75|981.25|991.8|981.3|990.75|980.25|23
1653540320000|2022-05-26 04:45:20|991.77|981.27|991.72|981.22|991.79|981.29|991.4|980.9|22
1653540330000|2022-05-26 04:45:30|991.77|981.27|991.75|981.25|991.77|981.27|991.73|981.23|12
1653540340000|2022-05-26 04:45:40|991.76|981.26|991.77|981.27|991.78|981.28|991.7|981.2|14
1653540350000|2022-05-26 04:45:50|991.7|981.2|991.77|981.27|991.78|981.28|991.68|981.18|11
1653540360000|2022-05-26 04:46:00|991.75|981.25|991.79|981.29|991.8|981.3|991.75|981.25|12
1653540370000|2022-05-26 04:46:10|991.8|981.3|991.76|981.26|991.8|981.3|991.76|981.26|7
1653540380000|2022-05-26 04:46:20|991.77|981.27|991.09|980.59|991.77|981.27|990.99|980.49|13
1653540390000|2022-05-26 04:46:30|991.11|980.61|989.75|979.25|991.11|980.61|989.75|979.25|23
1653540400000|2022-05-26 04:46:40|989.8|979.3|989.81|979.31|989.94|979.44|989.75|979.25|13
1653540410000|2022-05-26 04:46:50|989.75|979.25|989.14|978.64|989.75|979.25|989.14|978.64|4
1653540420000|2022-05-26 04:47:00|989.45|978.95|989.85|979.35|989.85|979.35|989.43|978.93|24
1653540430000|2022-05-26 04:47:10|989.81|979.31|989.85|979.35|989.85|979.35|989.81|979.31|7
1653540440000|2022-05-26 04:47:20|989.84|979.34|989.73|979.23|989.84|979.34|989.73|979.23|8
1653540450000|2022-05-26 04:47:30|989.83|979.33|989.72|979.22|989.83|979.33|989.7|979.2|13
1653540460000|2022-05-26 04:47:40|989.75|979.25|989.75|979.25|989.77|979.27|989.66|979.16|24
1653540470000|2022-05-26 04:47:50|989.68|979.18|989.74|979.24|989.75|979.25|989.38|978.88|19
1653540480000|2022-05-26 04:48:00|989.73|979.23|989.31|978.81|989.79|979.29|989.29|978.79|19
1653540490000|2022-05-26 04:48:10|989.29|978.79|988.86|978.36|989.38|978.88|988.77|978.27|17
1653540500000|2022-05-26 04:48:20|988.81|978.31|988.45|977.95|988.85|978.35|988.45|977.95|20
1653540510000|2022-05-26 04:48:30|988.46|977.96|988.39|977.89|988.48|977.98|988.33|977.83|31
1653540520000|2022-05-26 04:48:40|988.45|977.95|988.04|977.54|988.55|978.05|988.04|977.54|25
1653540530000|2022-05-26 04:48:50|987.95|977.45|988|977.5|988.06|977.56|987.88|977.38|18
1653540540000|2022-05-26 04:49:00|987.98|977.48|988.05|977.55|988.05|977.55|987.95|977.45|8
1653540550000|2022-05-26 04:49:10|987.98|977.48|988.02|977.52|988.02|977.52|987.98|977.48|8
1653540560000|2022-05-26 04:49:20|987.98|977.48|988.02|977.52|988.07|977.57|987.98|977.48|10
1653540570000|2022-05-26 04:49:30|988.04|977.54|988|977.5|988.07|977.57|988|977.5|14
1653540580000|2022-05-26 04:49:40|988.02|977.52|988.1|977.6|988.17|977.67|988.02|977.52|11
1653540590000|2022-05-26 04:49:50|988.11|977.61|988.8|978.3|988.81|978.31|988.11|977.61|10
1653540600000|2022-05-26 04:50:00|988.79|978.29|988.45|977.95|988.8|978.3|988.23|977.73|21
1653540610000|2022-05-26 04:50:10|988.2|977.7|988.8|978.3|988.8|978.3|988|977.5|21
1653540620000|2022-05-26 04:50:20|988.81|978.31|988.76|978.26|988.81|978.31|988.76|978.26|2
1653540630000|2022-05-26 04:50:30|988.78|978.28|988.8|978.3|988.8|978.3|988.78|978.28|5
1653540640000|2022-05-26 04:50:40|988.78|978.28|988.78|978.28|988.78|978.28|988.78|978.28|1
1653540650000|2022-05-26 04:50:50|989|978.5|988.93|978.43|989.07|978.57|988.75|978.25|23
1653540660000|2022-05-26 04:51:00|988.85|978.35|988.9|978.4|989.08|978.58|988.85|978.35|21
1653540670000|2022-05-26 04:51:10|988.85|978.35|989.05|978.55|989.05|978.55|988.85|978.35|18
1653540680000|2022-05-26 04:51:20|989.49|978.99|989.83|979.33|989.83|979.33|989.49|978.99|16
1653540690000|2022-05-26 04:51:30|989.85|979.35|989.87|979.37|989.87|979.37|989.85|979.35|2
1653540700000|2022-05-26 04:51:40|989.85|979.35|989.8|979.3|989.85|979.35|989.75|979.25|5
1653540710000|2022-05-26 04:51:50|989.82|979.32|989.83|979.33|989.83|979.33|989.75|979.25|13
1653540720000|2022-05-26 04:52:00|989.79|979.29|989.05|978.55|989.81|979.31|988.95|978.45|11
1653540730000|2022-05-26 04:52:10|989.06|978.56|988.99|978.49|989.13|978.63|988.91|978.41|15
1653540740000|2022-05-26 04:52:20|988.89|978.39|988.82|978.32|988.99|978.49|988.75|978.25|12
1653540750000|2022-05-26 04:52:30|988.61|978.11|988.47|977.97|988.61|978.11|988.07|977.57|26
1653540760000|2022-05-26 04:52:40|988.41|977.91|988.4|977.9|988.52|978.02|988.24|977.74|18
1653540770000|2022-05-26 04:52:50|988.39|977.89|988.53|978.03|988.58|978.08|988.17|977.67|22
1653540780000|2022-05-26 04:53:00|988.52|978.02|988.83|978.33|988.83|978.33|988.23|977.73|19
1653540790000|2022-05-26 04:53:10|988.79|978.29|988.6|978.1|988.92|978.42|988.28|977.78|17
1653540800000|2022-05-26 04:53:20|988.62|978.12|988.09|977.59|988.62|978.12|987.75|977.25|24
1653540810000|2022-05-26 04:53:30|988.01|977.51|988.01|977.51|988.05|977.55|987.95|977.45|12
1653540820000|2022-05-26 04:53:40|988.03|977.53|988.03|977.53|988.04|977.54|987.95|977.45|8
1653540830000|2022-05-26 04:53:50|987.99|977.49|988.01|977.51|988.02|977.52|987.96|977.46|11
1653540840000|2022-05-26 04:54:00|988.05|977.55|988.14|977.64|988.31|977.81|988.03|977.53|14
1653540850000|2022-05-26 04:54:10|988.13|977.63|989.16|978.66|989.16|978.66|988.11|977.61|32
1653540860000|2022-05-26 04:54:20|989.35|978.85|989.05|978.55|989.52|979.02|988.97|978.47|17
1653540870000|2022-05-26 04:54:30|988.97|978.47|988.97|978.47|988.97|978.47|988.97|978.47|1
1653540890000|2022-05-26 04:54:50|988.73|978.23|988.85|978.35|988.85|978.35|988.7|978.2|3
1653540900000|2022-05-26 04:55:00|988.7|978.2|988.7|978.2|988.7|978.2|988.7|978.2|1
1653540910000|2022-05-26 04:55:10|988.62|978.12|988.7|978.2|988.77|978.27|988.62|978.12|11
1653540920000|2022-05-26 04:55:20|988.62|978.12|988.7|978.2|988.77|978.27|988.57|978.07|17
1653540930000|2022-05-26 04:55:30|988.12|977.62|987.69|977.19|988.12|977.62|987.22|976.72|23
1653540940000|2022-05-26 04:55:40|987.67|977.17|987.29|976.79|987.83|977.33|987.25|976.75|20
1653540950000|2022-05-26 04:55:50|987.3|976.8|987.37|976.87|987.39|976.89|987.3|976.8|9
1653540960000|2022-05-26 04:56:00|987.38|976.88|986.53|976.03|987.38|976.88|986.2|975.7|21
1653540970000|2022-05-26 04:56:10|986.51|976.01|985.77|975.27|986.64|976.14|985.74|975.24|25
1653540980000|2022-05-26 04:56:20|985.76|975.26|985.84|975.34|985.85|975.35|985.75|975.25|8
1653540990000|2022-05-26 04:56:30|985.79|975.29|985.77|975.27|985.85|975.35|985.72|975.22|14
1653541000000|2022-05-26 04:56:40|985.71|975.21|985.8|975.3|985.87|975.37|985.71|975.21|19
1653541010000|2022-05-26 04:56:50|985.78|975.28|986.33|975.83|986.35|975.85|985.75|975.25|17
1653541020000|2022-05-26 04:57:00|986.32|975.82|985.8|975.3|986.45|975.95|985.8|975.3|22
1653541030000|2022-05-26 04:57:10|986.18|975.68|987.04|976.54|987.07|976.57|986.18|975.68|16
1653541040000|2022-05-26 04:57:20|987.15|976.65|986.84|976.34|987.21|976.71|986.8|976.3|21
1653541050000|2022-05-26 04:57:30|986.88|976.38|986.76|976.26|986.88|976.38|986.75|976.25|9
1653541060000|2022-05-26 04:57:40|986.77|976.27|986.6|976.1|986.8|976.3|985.99|975.49|17
1653541070000|2022-05-26 04:57:50|986.61|976.11|986.34|975.84|986.64|976.14|986.34|975.84|21
1653541080000|2022-05-26 04:58:00|986.39|975.89|986.77|976.27|986.77|976.27|986.37|975.87|22
1653541090000|2022-05-26 04:58:10|986.75|976.25|986.02|975.52|986.75|976.25|986.02|975.52|16
1653541100000|2022-05-26 04:58:20|986.35|975.85|986.5|976|986.5|976|986.1|975.6|11
1653541110000|2022-05-26 04:58:30|986.11|975.61|986.65|976.15|986.65|976.15|986.11|975.61|17
1653541120000|2022-05-26 04:58:40|986.7|976.2|987.5|977|987.66|977.16|986.69|976.19|23
1653541130000|2022-05-26 04:58:50|987.59|977.09|986.79|976.29|987.61|977.11|986.75|976.25|20
1653541140000|2022-05-26 04:59:00|986.8|976.3|986.75|976.25|986.86|976.36|986.6|976.1|26
1653541150000|2022-05-26 04:59:10|986.74|976.24|986.85|976.35|987.24|976.74|986.74|976.24|24
1653541160000|2022-05-26 04:59:20|986.86|976.36|987.76|977.26|987.76|977.26|986.86|976.36|22
1653541170000|2022-05-26 04:59:30|987.77|977.27|987.7|977.2|987.77|977.27|987.64|977.14|10
1653541180000|2022-05-26 04:59:40|987.71|977.21|987.08|976.58|987.71|977.21|986.98|976.48|12
1653541190000|2022-05-26 04:59:50|987.09|976.59|987.05|976.55|987.78|977.28|987.03|976.53|21
1653541200000|2022-05-26 05:00:00|987.01|976.51|987.45|976.95|987.45|976.95|986.8|976.3|20
1653541210000|2022-05-26 05:00:10|987.46|976.96|987.75|977.25|987.76|977.26|987.16|976.66|19
1653541220000|2022-05-26 05:00:20|987.65|977.15|987.24|976.74|987.72|977.22|986.97|976.47|21
1653541230000|2022-05-26 05:00:30|987.35|976.85|987.08|976.58|987.75|977.25|986.75|976.25|33
1653541240000|2022-05-26 05:00:40|987.05|976.55|986.81|976.31|987.05|976.55|986.78|976.28|19
1653541250000|2022-05-26 05:00:50|986.79|976.29|987.19|976.69|987.22|976.72|986.75|976.25|17
1653541260000|2022-05-26 05:01:00|987.2|976.7|986.41|975.91|987.2|976.7|986.4|975.9|25
1653541270000|2022-05-26 05:01:10|986.18|975.68|986.39|975.89|986.48|975.98|986.02|975.52|18
1653541280000|2022-05-26 05:01:20|986.38|975.88|985.94|975.44|986.39|975.89|985.88|975.38|12
1653541290000|2022-05-26 05:01:30|985.93|975.43|985.75|975.25|985.93|975.43|985.75|975.25|9
1653541300000|2022-05-26 05:01:40|985.77|975.27|985.5|975|985.79|975.29|985.45|974.95|19
1653541310000|2022-05-26 05:01:50|985.49|974.99|985.65|975.15|985.65|975.15|985.49|974.99|16
1653541320000|2022-05-26 05:02:00|985.35|974.85|985.53|975.03|985.53|975.03|985.27|974.77|21
1653541330000|2022-05-26 05:02:10|985.54|975.04|985.52|975.02|985.54|975.04|985.23|974.73|10
1653541340000|2022-05-26 05:02:20|985.51|975.01|985.53|975.03|985.53|975.03|985.51|975.01|5
1653541350000|2022-05-26 05:02:30|985.52|975.02|985.47|974.97|985.52|975.02|985.45|974.95|6
1653541360000|2022-05-26 05:02:40|985.51|975.01|985.43|974.93|985.53|975.03|985.37|974.87|19
1653541370000|2022-05-26 05:02:50|985.44|974.94|985.31|974.81|985.49|974.99|985.25|974.75|26
1653541380000|2022-05-26 05:03:00|985.4|974.9|984.96|974.46|985.42|974.92|984.96|974.46|26
1653541390000|2022-05-26 05:03:10|985.11|974.61|985.24|974.74|985.26|974.76|984.91|974.41|33
1653541400000|2022-05-26 05:03:20|985.26|974.76|985.21|974.71|985.26|974.76|985.21|974.71|6
1653541410000|2022-05-26 05:03:30|985.22|974.72|985.31|974.81|985.32|974.82|985.21|974.71|15
1653541420000|2022-05-26 05:03:40|985.41|974.91|986.75|976.25|987.01|976.51|985.41|974.91|32
1653541430000|2022-05-26 05:03:50|986.85|976.35|986.77|976.27|987.01|976.51|986.56|976.06|29
1653541440000|2022-05-26 05:04:00|986.8|976.3|987.09|976.59|987.09|976.59|986.53|976.03|25
1653541450000|2022-05-26 05:04:10|986.87|976.37|987.76|977.26|987.99|977.49|986.87|976.37|26
1653541460000|2022-05-26 05:04:20|987.77|977.27|987.78|977.28|987.95|977.45|987.75|977.25|24
1653541470000|2022-05-26 05:04:30|987.77|977.27|987.78|977.28|987.81|977.31|987.75|977.25|7
1653541480000|2022-05-26 05:04:40|987.77|977.27|987.78|977.28|987.78|977.28|987.75|977.25|5
1653541490000|2022-05-26 05:04:50|987.79|977.29|988.64|978.14|988.64|978.14|987.79|977.29|22
1653541500000|2022-05-26 05:05:00|988.65|978.15|988.75|978.25|988.79|978.29|988.63|978.13|13
1653541510000|2022-05-26 05:05:10|988.8|978.3|988.75|978.25|988.82|978.32|988.75|978.25|14
1653541520000|2022-05-26 05:05:20|988.8|978.3|988|977.5|988.8|978.3|988|977.5|19
1653541530000|2022-05-26 05:05:30|988.03|977.53|989.84|979.34|990.12|979.62|987.75|977.25|39
1653541540000|2022-05-26 05:05:40|989.8|979.3|988.89|978.39|989.8|979.3|988.75|978.25|29
1653541550000|2022-05-26 05:05:50|988.92|978.42|989.06|978.56|989.09|978.59|988.75|978.25|17
1653541560000|2022-05-26 05:06:00|989.04|978.54|988.78|978.28|989.04|978.54|988.75|978.25|17
1653541570000|2022-05-26 05:06:10|988.73|978.23|988.7|978.2|988.75|978.25|988.69|978.19|10
1653541580000|2022-05-26 05:06:20|988.75|978.25|988.76|978.26|988.76|978.26|988.71|978.21|8
1653541590000|2022-05-26 05:06:30|988.71|978.21|988.35|977.85|988.76|978.26|988.03|977.53|26
1653541600000|2022-05-26 05:06:40|988.12|977.62|988.19|977.69|988.43|977.93|988.07|977.57|13
1653541610000|2022-05-26 05:06:50|988.23|977.73|988.17|977.67|988.23|977.73|988.17|977.67|2
1653541620000|2022-05-26 05:07:00|988.18|977.68|988.64|978.14|988.64|978.14|988.16|977.66|22
1653541630000|2022-05-26 05:07:10|988.59|978.09|988.67|978.17|988.71|978.21|988.55|978.05|11
1653541640000|2022-05-26 05:07:20|988.66|978.16|988.66|978.16|988.66|978.16|988.66|978.16|1
1653541650000|2022-05-26 05:07:30|988.67|978.17|989.48|978.98|989.48|978.98|988.6|978.1|17
1653541660000|2022-05-26 05:07:40|989.54|979.04|989.73|979.23|989.79|979.29|989.54|979.04|10
1653541670000|2022-05-26 05:07:50|989.74|979.24|989.78|979.28|989.78|979.28|989.74|979.24|6
1653541680000|2022-05-26 05:08:00|989.79|979.29|989.79|979.29|989.79|979.29|989.75|979.25|4
1653541690000|2022-05-26 05:08:10|989.77|979.27|989.72|979.22|989.78|979.28|989.71|979.21|9
1653541700000|2022-05-26 05:08:20|989.68|979.18|989.78|979.28|989.78|979.28|989.68|979.18|6
1653541710000|2022-05-26 05:08:30|989.79|979.29|989.84|979.34|989.85|979.35|989.79|979.29|5
1653541720000|2022-05-26 05:08:40|989.86|979.36|989.79|979.29|989.91|979.41|989.79|979.29|15
1653541730000|2022-05-26 05:08:50|989.85|979.35|990.05|979.55|990.25|979.75|989.85|979.35|20
1653541740000|2022-05-26 05:09:00|990.02|979.52|990.46|979.96|990.76|980.26|989.87|979.37|26
1653541750000|2022-05-26 05:09:10|989.89|979.39|990.46|979.96|990.46|979.96|989.84|979.34|20
1653541760000|2022-05-26 05:09:20|990.43|979.93|990.73|980.23|990.81|980.31|989.93|979.43|25
1653541770000|2022-05-26 05:09:30|990.81|980.31|990.81|980.31|990.88|980.38|990.81|980.31|5
1653541780000|2022-05-26 05:09:40|990.82|980.32|990.82|980.32|990.89|980.39|990.75|980.25|21
1653541790000|2022-05-26 05:09:50|990.83|980.33|991|980.5|991.01|980.51|990.83|980.33|15
1653541800000|2022-05-26 05:10:00|991.03|980.53|991.21|980.71|991.34|980.84|991.03|980.53|15
1653541810000|2022-05-26 05:10:10|991.05|980.55|991.16|980.66|991.59|981.09|990.97|980.47|30
1653541820000|2022-05-26 05:10:20|991.15|980.65|990.89|980.39|991.15|980.65|990.83|980.33|17
1653541830000|2022-05-26 05:10:30|990.8|980.3|990.8|980.3|990.95|980.45|990.8|980.3|12
1653541840000|2022-05-26 05:10:40|990.81|980.31|990.73|980.23|990.85|980.35|990.22|979.72|26
1653541850000|2022-05-26 05:10:50|990.77|980.27|990.79|980.29|990.81|980.31|990.73|980.23|14
1653541860000|2022-05-26 05:11:00|990.74|980.24|990.79|980.29|990.96|980.46|990.74|980.24|16
1653541870000|2022-05-26 05:11:10|990.85|980.35|990.78|980.28|990.85|980.35|990.75|980.25|11
1653541880000|2022-05-26 05:11:20|990.77|980.27|991.11|980.61|991.16|980.66|990.75|980.25|18
1653541890000|2022-05-26 05:11:30|990.82|980.32|991.09|980.59|991.12|980.62|990.75|980.25|12
1653541900000|2022-05-26 05:11:40|991.12|980.62|990.88|980.38|991.14|980.64|990.82|980.32|13
1653541910000|2022-05-26 05:11:50|990.89|980.39|991.15|980.65|991.15|980.65|990.75|980.25|17
1653541920000|2022-05-26 05:12:00|991.11|980.61|991.6|981.1|991.63|981.13|991.08|980.58|14
1653541930000|2022-05-26 05:12:10|991.58|981.08|991.65|981.15|991.77|981.27|991.55|981.05|20
1653541940000|2022-05-26 05:12:20|991.55|981.05|991.7|981.2|991.7|981.2|991.55|981.05|12
1653541950000|2022-05-26 05:12:30|991.64|981.14|991.65|981.15|991.65|981.15|991.56|981.06|9
1653541960000|2022-05-26 05:12:40|991.6|981.1|990.99|980.49|991.66|981.16|990.98|980.48|22
1653541970000|2022-05-26 05:12:50|990.98|980.48|990.98|980.48|990.98|980.48|990.86|980.36|7
1653541980000|2022-05-26 05:13:00|990.99|980.49|991.7|981.2|991.81|981.31|990.99|980.49|23
1653541990000|2022-05-26 05:13:10|991.72|981.22|991.79|981.29|991.79|981.29|991.35|980.85|15
1653542000000|2022-05-26 05:13:20|991.8|981.3|991.76|981.26|991.8|981.3|991.76|981.26|8
1653542010000|2022-05-26 05:13:30|991.75|981.25|991.78|981.28|991.78|981.28|991.72|981.22|13
1653542020000|2022-05-26 05:13:40|991.71|981.21|991.07|980.57|991.71|981.21|990.92|980.42|15
1653542030000|2022-05-26 05:13:50|991.08|980.58|991.9|981.4|991.9|981.4|991.08|980.58|20
1653542040000|2022-05-26 05:14:00|991.91|981.41|991.9|981.4|991.92|981.42|991.88|981.38|6
1653542050000|2022-05-26 05:14:10|991.91|981.41|991.84|981.34|991.92|981.42|991.84|981.34|9
1653542060000|2022-05-26 05:14:20|991.75|981.25|992.15|981.65|992.15|981.65|991.75|981.25|10
1653542070000|2022-05-26 05:14:30|992.42|981.92|992.35|981.85|992.43|981.93|992.2|981.7|9
1653542080000|2022-05-26 05:14:40|992.1|981.6|992.1|981.6|992.13|981.63|992.1|981.6|6
1653542090000|2022-05-26 05:14:50|992.11|981.61|992.11|981.61|992.13|981.63|992.1|981.6|5
1653542100000|2022-05-26 05:15:00|992.12|981.62|992.16|981.66|992.16|981.66|992.1|981.6|8
1653542110000|2022-05-26 05:15:10|992.17|981.67|992.11|981.61|992.19|981.69|992.11|981.61|6
1653542120000|2022-05-26 05:15:20|992.12|981.62|991.91|981.41|992.12|981.62|991.85|981.35|12
1653542130000|2022-05-26 05:15:30|991.72|981.22|990.75|980.25|991.72|981.22|990.75|980.25|30
1653542140000|2022-05-26 05:15:40|990.8|980.3|990.92|980.42|990.99|980.49|990.75|980.25|18
1653542150000|2022-05-26 05:15:50|990.75|980.25|990.75|980.25|990.87|980.37|990.75|980.25|19
1653542160000|2022-05-26 05:16:00|990.78|980.28|990.9|980.4|990.9|980.4|990.12|979.62|22
1653542170000|2022-05-26 05:16:10|990.75|980.25|990.82|980.32|991.15|980.65|990.75|980.25|10
1653542180000|2022-05-26 05:16:20|990.83|980.33|990.81|980.31|990.83|980.33|990.81|980.31|4
1653542190000|2022-05-26 05:16:30|990.82|980.32|990.81|980.31|990.83|980.33|990.81|980.31|5
1653542200000|2022-05-26 05:16:40|990.8|980.3|989.95|979.45|990.8|980.3|989.75|979.25|24
1653542210000|2022-05-26 05:16:50|989.75|979.25|990.01|979.51|990.24|979.74|989.75|979.25|14
1653542220000|2022-05-26 05:17:00|990.08|979.58|989.93|979.43|990.3|979.8|989.88|979.38|19
1653542230000|2022-05-26 05:17:10|990.11|979.61|990.46|979.96|990.46|979.96|989.74|979.24|22
1653542240000|2022-05-26 05:17:20|990.06|979.56|990.11|979.61|990.51|980.01|990.06|979.56|10
1653542250000|2022-05-26 05:17:30|989.75|979.25|989.75|979.25|989.75|979.25|989.75|979.25|1
1653542270000|2022-05-26 05:17:50|989.84|979.34|989.84|979.34|989.84|979.34|989.75|979.25|5
1653542280000|2022-05-26 05:18:00|989.75|979.25|989.75|979.25|989.75|979.25|989.75|979.25|1
1653542290000|2022-05-26 05:18:10|989.83|979.33|989.83|979.33|989.83|979.33|989.83|979.33|1
1653542300000|2022-05-26 05:18:20|990.12|979.62|990.78|980.28|990.83|980.33|989.78|979.28|20
1653542310000|2022-05-26 05:18:30|990.82|980.32|990.93|980.43|991.05|980.55|990.81|980.31|13
1653542320000|2022-05-26 05:18:40|990.95|980.45|990.96|980.46|990.98|980.48|990.95|980.45|8
1653542330000|2022-05-26 05:18:50|990.98|980.48|991.05|980.55|991.05|980.55|990.98|980.48|8
1653542340000|2022-05-26 05:19:00|991.06|980.56|991|980.5|991.06|980.56|990.9|980.4|14
1653542350000|2022-05-26 05:19:10|991.15|980.65|991.42|980.92|991.42|980.92|991.05|980.55|17
1653542360000|2022-05-26 05:19:20|991.35|980.85|991.76|981.26|991.92|981.42|991.35|980.85|19
1653542370000|2022-05-26 05:19:30|991.75|981.25|991.77|981.27|991.77|981.27|991.75|981.25|3
1653542380000|2022-05-26 05:19:40|991.59|981.09|991.56|981.06|991.59|981.09|991.56|981.06|6
1653542390000|2022-05-26 05:19:50|991.55|981.05|991.14|980.64|991.56|981.06|991.07|980.57|12
1653542400000|2022-05-26 05:20:00|991.07|980.57|990.87|980.37|991.21|980.71|990.86|980.36|20
1653542410000|2022-05-26 05:20:10|990.92|980.42|990.91|980.41|990.93|980.43|990.52|980.02|16
1653542420000|2022-05-26 05:20:20|990.8|980.3|990.3|979.8|990.8|980.3|990.29|979.79|20
1653542430000|2022-05-26 05:20:30|990.32|979.82|990.08|979.58|990.38|979.88|990.08|979.58|10
1653542440000|2022-05-26 05:20:40|990.1|979.6|989.57|979.07|990.1|979.6|989.5|979|8
1653542450000|2022-05-26 05:20:50|989.66|979.16|988.97|978.47|989.9|979.4|988.97|978.47|23
1653542460000|2022-05-26 05:21:00|989.28|978.78|988.87|978.37|989.28|978.78|988.75|978.25|19
1653542470000|2022-05-26 05:21:10|988.86|978.36|988.93|978.43|988.93|978.43|988.75|978.25|18
1653542480000|2022-05-26 05:21:20|988.82|978.32|988.83|978.33|988.94|978.44|988.82|978.32|7
1653542490000|2022-05-26 05:21:30|988.88|978.38|988.49|977.99|988.88|978.38|988.49|977.99|2
1653542500000|2022-05-26 05:21:40|988.28|977.78|988.63|978.13|988.67|978.17|988.28|977.78|14
1653542510000|2022-05-26 05:21:50|988.64|978.14|988.52|978.02|988.64|978.14|988.43|977.93|12
1653542540000|2022-05-26 05:22:20|987.99|977.49|986.78|976.28|987.99|977.49|986.78|976.28|32
1653542550000|2022-05-26 05:22:30|986.79|976.29|986.5|976|986.85|976.35|985.98|975.48|24
1653542560000|2022-05-26 05:22:40|986.4|975.9|985.59|975.09|986.42|975.92|985.59|975.09|18
1653542570000|2022-05-26 05:22:50|985.31|974.81|984.75|974.25|985.34|974.84|984.75|974.25|31
1653542580000|2022-05-26 05:23:00|984.01|973.51|983.78|973.28|984.24|973.74|983.3|972.8|33
1653542590000|2022-05-26 05:23:10|983.79|973.29|983.85|973.35|983.86|973.36|983.74|973.24|24
1653542600000|2022-05-26 05:23:20|983.86|973.36|983.58|973.08|984.11|973.61|983.58|973.08|28
1653542610000|2022-05-26 05:23:30|983.65|973.15|983.89|973.39|983.89|973.39|983.51|973.01|19
1653542620000|2022-05-26 05:23:40|983.94|973.44|983.66|973.16|983.94|973.44|983.54|973.04|22
1653542630000|2022-05-26 05:23:50|983.68|973.18|983.59|973.09|983.71|973.21|983.59|973.09|12
1653542640000|2022-05-26 05:24:00|983.57|973.07|982.06|971.56|983.57|973.07|981.81|971.31|31
1653542650000|2022-05-26 05:24:10|982.07|971.57|981.18|970.68|982.08|971.58|981.18|970.68|28
1653542660000|2022-05-26 05:24:20|981.2|970.7|981.64|971.14|981.64|971.14|980.91|970.41|18
1653542670000|2022-05-26 05:24:30|981.7|971.2|981.75|971.25|981.98|971.48|981.68|971.18|20
1653542680000|2022-05-26 05:24:40|981.78|971.28|981.73|971.23|982.04|971.54|981.68|971.18|15
1653542690000|2022-05-26 05:24:50|981.72|971.22|981.73|971.23|981.77|971.27|981.36|970.86|21
1653542700000|2022-05-26 05:25:00|981.75|971.25|981.8|971.3|981.8|971.3|981.71|971.21|8
1653542710000|2022-05-26 05:25:10|981.78|971.28|981.78|971.28|981.81|971.31|981.78|971.28|8
1653542720000|2022-05-26 05:25:20|981.79|971.29|981.79|971.29|981.8|971.3|981.79|971.29|3
1653542730000|2022-05-26 05:25:30|981.78|971.28|981.78|971.28|981.78|971.28|981.78|971.28|1
1653542740000|2022-05-26 05:25:40|981.54|971.04|980.75|970.25|981.54|971.04|980.75|970.25|15
1653542750000|2022-05-26 05:25:50|980.74|970.24|979.5|969|980.74|970.24|979.07|968.57|32
1653542760000|2022-05-26 05:26:00|979.57|969.07|977.17|966.67|979.57|969.07|977.17|966.67|31
1653542770000|2022-05-26 05:26:10|977.38|966.88|975.83|965.33|977.4|966.9|975.83|965.33|29
1653542780000|2022-05-26 05:26:20|975.82|965.32|977.6|967.1|977.63|967.13|975.79|965.29|31
1653542790000|2022-05-26 05:26:30|977.58|967.08|978.38|967.88|978.53|968.03|977.58|967.08|23
1653542800000|2022-05-26 05:26:40|978.21|967.71|978.37|967.87|978.37|967.87|977.85|967.35|22
1653542810000|2022-05-26 05:26:50|978.23|967.73|978.44|967.94|978.44|967.94|978.03|967.53|21
1653542820000|2022-05-26 05:27:00|978.46|967.96|978.85|968.35|979.12|968.62|978.43|967.93|21
1653542830000|2022-05-26 05:27:10|978.87|968.37|978.08|967.58|978.87|968.37|977.82|967.32|26
1653542840000|2022-05-26 05:27:20|978.06|967.56|976.13|965.63|978.06|967.56|975.98|965.48|37
1653542850000|2022-05-26 05:27:30|976.15|965.65|975.9|965.4|976.15|965.65|975.82|965.32|26
1653542860000|2022-05-26 05:27:40|975.91|965.41|976.19|965.69|976.19|965.69|975.81|965.31|19
1653542870000|2022-05-26 05:27:50|976.25|965.75|977.75|967.25|978.02|967.52|976.2|965.7|34
1653542880000|2022-05-26 05:28:00|977.78|967.28|978.07|967.57|978.26|967.76|977.75|967.25|28
1653542890000|2022-05-26 05:28:10|977.9|967.4|977.75|967.25|978.17|967.67|977.66|967.16|26
1653542900000|2022-05-26 05:28:20|977.71|967.21|979.1|968.6|979.1|968.6|977.63|967.13|30
1653542910000|2022-05-26 05:28:30|979.19|968.69|979.64|969.14|980.09|969.59|979.19|968.69|26
1653542920000|2022-05-26 05:28:40|979.75|969.25|979.75|969.25|979.76|969.26|979.05|968.55|30
1653542930000|2022-05-26 05:28:50|979.54|969.04|979.6|969.1|979.61|969.11|978.9|968.4|20
1653542940000|2022-05-26 05:29:00|979.61|969.11|979.02|968.52|979.74|969.24|978.85|968.35|26
1653542950000|2022-05-26 05:29:10|979.01|968.51|979.14|968.64|979.77|969.27|979.01|968.51|24
1653542960000|2022-05-26 05:29:20|979.17|968.67|979.78|969.28|979.78|969.28|979.01|968.51|22
1653542970000|2022-05-26 05:29:30|979.79|969.29|979.73|969.23|979.79|969.29|979.73|969.23|19
1653542980000|2022-05-26 05:29:40|979.75|969.25|979.78|969.28|979.78|969.28|979.75|969.25|4
1653542990000|2022-05-26 05:29:50|979.77|969.27|979.11|968.61|979.77|969.27|979.11|968.61|17
1653543000000|2022-05-26 05:30:00|979.04|968.54|979.75|969.25|979.75|969.25|979.04|968.54|19
1653543010000|2022-05-26 05:30:10|979.78|969.28|980.49|969.99|980.5|970|979.74|969.24|24
1653543020000|2022-05-26 05:30:20|980.65|970.15|979.29|968.79|980.65|970.15|979.28|968.78|28
1653543030000|2022-05-26 05:30:30|979.41|968.91|978.23|967.73|979.41|968.91|978.23|967.73|20
1653543040000|2022-05-26 05:30:40|978.27|967.77|976.96|966.46|978.27|967.77|976.96|966.46|33
1653543050000|2022-05-26 05:30:50|976.92|966.42|975.84|965.34|976.92|966.42|975.75|965.25|25
1653543060000|2022-05-26 05:31:00|975.81|965.31|975|964.5|975.85|965.35|974.93|964.43|21
1653543070000|2022-05-26 05:31:10|974.97|964.47|975.28|964.78|975.7|965.2|974.93|964.43|31
1653543080000|2022-05-26 05:31:20|975.31|964.81|975.2|964.7|975.31|964.81|975.17|964.67|24
1653543090000|2022-05-26 05:31:30|975.25|964.75|975.43|964.93|975.64|965.14|975.1|964.6|28
1653543100000|2022-05-26 05:31:40|975.48|964.98|975.4|964.9|975.58|965.08|975.09|964.59|22
1653543110000|2022-05-26 05:31:50|975.45|964.95|975.78|965.28|975.78|965.28|975.03|964.53|36
1653543120000|2022-05-26 05:32:00|975.77|965.27|975.19|964.69|975.78|965.28|975.18|964.68|19
1653543130000|2022-05-26 05:32:10|975.2|964.7|975.76|965.26|975.76|965.26|975.19|964.69|19
1653543140000|2022-05-26 05:32:20|975.7|965.2|975.69|965.19|975.79|965.29|975.65|965.15|15
1653543150000|2022-05-26 05:32:30|975.65|965.15|975.39|964.89|975.73|965.23|975.23|964.73|29
1653543160000|2022-05-26 05:32:40|975.41|964.91|975.17|964.67|975.58|965.08|975.09|964.59|37
1653543170000|2022-05-26 05:32:50|975.19|964.69|975.24|964.74|975.35|964.85|975.15|964.65|24
1653543180000|2022-05-26 05:33:00|975.3|964.8|975.64|965.14|975.78|965.28|975.24|964.74|20
1653543190000|2022-05-26 05:33:10|975.3|964.8|975.25|964.75|975.31|964.81|974.92|964.42|31
1653543200000|2022-05-26 05:33:20|975.26|964.76|975.55|965.05|975.7|965.2|975.05|964.55|33
1653543210000|2022-05-26 05:33:30|975.17|964.67|975.7|965.2|975.71|965.21|974.96|964.46|22
1653543220000|2022-05-26 05:33:40|975.72|965.22|975.33|964.83|975.72|965.22|975.06|964.56|20
1653543230000|2022-05-26 05:33:50|975.34|964.84|975.73|965.23|975.75|965.25|975.25|964.75|23
1653543240000|2022-05-26 05:34:00|975.4|964.9|975.79|965.29|975.79|965.29|975.35|964.85|14
1653543250000|2022-05-26 05:34:10|975.45|964.95|975.43|964.93|975.8|965.3|975.43|964.93|8
1653543260000|2022-05-26 05:34:20|975.27|964.77|975.79|965.29|975.8|965.3|975.21|964.71|25
1653543270000|2022-05-26 05:34:30|975.8|965.3|975.8|965.3|976.62|966.12|975.76|965.26|21
1653543280000|2022-05-26 05:34:40|975.81|965.31|975.78|965.28|975.86|965.36|975.74|965.24|11
1653543290000|2022-05-26 05:34:50|975.82|965.32|975.77|965.27|975.86|965.36|975.75|965.25|14
1653543300000|2022-05-26 05:35:00|975.78|965.28|975.86|965.36|975.86|965.36|975.75|965.25|24
1653543310000|2022-05-26 05:35:10|975.79|965.29|975.81|965.31|975.99|965.49|975.75|965.25|18
1653543320000|2022-05-26 05:35:20|975.8|965.3|975.27|964.77|976.04|965.54|975.03|964.53|29
1653543330000|2022-05-26 05:35:30|975.23|964.73|972.54|962.04|975.29|964.79|972.41|961.91|37
1653543340000|2022-05-26 05:35:40|972.47|961.97|971.71|961.21|972.47|961.97|971.71|961.21|29
1653543350000|2022-05-26 05:35:50|971.33|960.83|971.45|960.95|971.49|960.99|970.75|960.25|31
1653543360000|2022-05-26 05:36:00|971.47|960.97|969.09|958.59|971.61|961.11|968.45|957.95|37
1653543370000|2022-05-26 05:36:10|969.26|958.76|970|959.5|970.06|959.56|969.26|958.76|26
1653543380000|2022-05-26 05:36:20|969.9|959.4|969.54|959.04|969.94|959.44|969.48|958.98|29
1653543390000|2022-05-26 05:36:30|969.53|959.03|969.78|959.28|969.88|959.38|969.29|958.79|30
1653543400000|2022-05-26 05:36:40|969.81|959.31|969.16|958.66|969.85|959.35|969.13|958.63|16
1653543410000|2022-05-26 05:36:50|969.59|959.09|969.74|959.24|969.74|959.24|969.21|958.71|24
1653543420000|2022-05-26 05:37:00|969.76|959.26|969.01|958.51|969.96|959.46|969.01|958.51|24
1653543430000|2022-05-26 05:37:10|968.96|958.46|967.08|956.58|968.96|958.46|966.89|956.39|35
1653543440000|2022-05-26 05:37:20|966.89|956.39|966.08|955.58|967.33|956.83|966.05|955.55|30
1653543450000|2022-05-26 05:37:30|966.07|955.57|967.11|956.61|967.11|956.61|965.98|955.48|24
1653543460000|2022-05-26 05:37:40|966.74|956.24|967.31|956.81|967.36|956.86|966.71|956.21|21
1653543470000|2022-05-26 05:37:50|967.32|956.82|967.8|957.3|967.8|957.3|967.32|956.82|19
1653543480000|2022-05-26 05:38:00|967.78|957.28|967.93|957.43|968.75|958.25|967.78|957.28|35
1653543490000|2022-05-26 05:38:10|967.79|957.29|969.64|959.14|969.64|959.14|967.79|957.29|27
1653543500000|2022-05-26 05:38:20|969.59|959.09|969.75|959.25|969.77|959.27|969.23|958.73|27
1653543510000|2022-05-26 05:38:30|969.77|959.27|969.4|958.9|969.78|959.28|968.84|958.34|26
1653543520000|2022-05-26 05:38:40|969.41|958.91|970.62|960.12|970.62|960.12|968.99|958.49|26
1653543530000|2022-05-26 05:38:50|970.64|960.14|970.73|960.23|970.88|960.38|970.28|959.78|23
1653543540000|2022-05-26 05:39:00|970.76|960.26|970.88|960.38|970.91|960.41|970.74|960.24|9
1653543550000|2022-05-26 05:39:10|970.87|960.37|971.59|961.09|971.59|961.09|970.84|960.34|11
1653543560000|2022-05-26 05:39:20|971.61|961.11|971.65|961.15|971.65|961.15|970.79|960.29|18
1653543570000|2022-05-26 05:39:30|971.63|961.13|970.71|960.21|971.65|961.15|970.71|960.21|15
1653543580000|2022-05-26 05:39:40|970.7|960.2|970.59|960.09|970.7|960.2|969.93|959.43|29
1653543590000|2022-05-26 05:39:50|970.65|960.15|970.68|960.18|970.82|960.32|970.51|960.01|22
1653543600000|2022-05-26 05:40:00|970.72|960.22|970.81|960.31|971.43|960.93|970.72|960.22|18
1653543610000|2022-05-26 05:40:10|970.85|960.35|970.47|959.97|970.86|960.36|970.38|959.88|21
1653543620000|2022-05-26 05:40:20|970.43|959.93|970.43|959.93|970.43|959.93|970.29|959.79|11
1653543630000|2022-05-26 05:40:30|970.44|959.94|969.75|959.25|970.44|959.94|969.73|959.23|18
1653543640000|2022-05-26 05:40:40|969.68|959.18|969.72|959.22|969.75|959.25|969.1|958.6|20
1653543650000|2022-05-26 05:40:50|969.75|959.25|969.22|958.72|969.75|959.25|969.03|958.53|22
1653543660000|2022-05-26 05:41:00|969.17|958.67|970.18|959.68|970.32|959.82|969.13|958.63|28
1653543670000|2022-05-26 05:41:10|970.32|959.82|970.61|960.11|970.75|960.25|970.27|959.77|24
1653543680000|2022-05-26 05:41:20|970.74|960.24|970.11|959.61|970.77|960.27|970|959.5|21
1653543690000|2022-05-26 05:41:30|970.13|959.63|970.73|960.23|970.77|960.27|969.85|959.35|24
1653543700000|2022-05-26 05:41:40|970.75|960.25|969.8|959.3|970.77|960.27|969.78|959.28|23
1653543710000|2022-05-26 05:41:50|969.79|959.29|970.11|959.61|970.11|959.61|969.79|959.29|22
1653543720000|2022-05-26 05:42:00|970.17|959.67|970.77|960.27|970.77|960.27|970.15|959.65|25
1653543730000|2022-05-26 05:42:10|970.75|960.25|970.87|960.37|970.95|960.45|970.75|960.25|24
1653543740000|2022-05-26 05:42:20|970.88|960.38|971.16|960.66|971.74|961.24|970.83|960.33|23
1653543750000|2022-05-26 05:42:30|971.15|960.65|971.72|961.22|971.77|961.27|971.15|960.65|27
1653543760000|2022-05-26 05:42:40|971.74|961.24|972.65|962.15|972.67|962.17|971.74|961.24|19
1653543770000|2022-05-26 05:42:50|972.07|961.57|972.07|961.57|972.11|961.61|971.9|961.4|19
1653543780000|2022-05-26 05:43:00|971.89|961.39|972.73|962.23|972.73|962.23|971.86|961.36|12
1653543790000|2022-05-26 05:43:10|972.75|962.25|973.54|963.04|973.54|963.04|972.75|962.25|17
1653543800000|2022-05-26 05:43:20|973.04|962.54|972.9|962.4|973.63|963.13|972.9|962.4|12
1653543810000|2022-05-26 05:43:30|972.88|962.38|973.75|963.25|973.78|963.28|972.87|962.37|13
1653543820000|2022-05-26 05:43:40|973.65|963.15|973.81|963.31|973.81|963.31|972.96|962.46|23
1653543830000|2022-05-26 05:43:50|973.79|963.29|973.75|963.25|973.83|963.33|973.75|963.25|10
1653543840000|2022-05-26 05:44:00|973.76|963.26|973.82|963.32|973.82|963.32|973.47|962.97|11
1653543850000|2022-05-26 05:44:10|973.75|963.25|972.96|962.46|973.79|963.29|972.75|962.25|28
1653543860000|2022-05-26 05:44:20|972.97|962.47|972.93|962.43|973|962.5|972.86|962.36|14
1653543870000|2022-05-26 05:44:30|972.94|962.44|972.91|962.41|972.95|962.45|972.91|962.41|5
1653543880000|2022-05-26 05:44:40|972.73|962.23|973.12|962.62|973.45|962.95|972.73|962.23|18
1653543890000|2022-05-26 05:44:50|973.15|962.65|973.61|963.11|973.71|963.21|973.15|962.65|19
1653543900000|2022-05-26 05:45:00|973.62|963.12|972.91|962.41|973.77|963.27|972.89|962.39|20
1653543910000|2022-05-26 05:45:10|972.89|962.39|973.11|962.61|973.75|963.25|972.86|962.36|24
1653543920000|2022-05-26 05:45:20|973.15|962.65|973.76|963.26|973.81|963.31|973.11|962.61|22
1653543930000|2022-05-26 05:45:30|973.78|963.28|973.76|963.26|973.78|963.28|973.71|963.21|19
1653543940000|2022-05-26 05:45:40|973.77|963.27|973.76|963.26|973.79|963.29|973.75|963.25|9
1653543950000|2022-05-26 05:45:50|973.45|962.95|973.93|963.43|973.95|963.45|973.44|962.94|18
1653543960000|2022-05-26 05:46:00|973.83|963.33|974.7|964.2|974.7|964.2|973.75|963.25|25
1653543970000|2022-05-26 05:46:10|974.76|964.26|974.77|964.27|974.87|964.37|974.73|964.23|25
1653543980000|2022-05-26 05:46:20|974.78|964.28|974.78|964.28|974.82|964.32|974.75|964.25|11
1653543990000|2022-05-26 05:46:30|974.82|964.32|974.78|964.28|974.82|964.32|974.75|964.25|15
1653544000000|2022-05-26 05:46:40|974.75|964.25|974.75|964.25|974.82|964.32|974.75|964.25|10
1653544010000|2022-05-26 05:46:50|974.83|964.33|974.86|964.36|974.86|964.36|974.75|964.25|11
1653544020000|2022-05-26 05:47:00|974.87|964.37|975.13|964.63|975.13|964.63|974.81|964.31|9
1653544030000|2022-05-26 05:47:10|975.14|964.64|974.78|964.28|975.14|964.64|974.75|964.25|9
1653544040000|2022-05-26 05:47:20|974.77|964.27|974.75|964.25|974.82|964.32|974.71|964.21|30
1653544050000|2022-05-26 05:47:30|974.68|964.18|973.86|963.36|974.75|964.25|973.79|963.29|17
1653544060000|2022-05-26 05:47:40|973.91|963.41|973.8|963.3|973.92|963.42|973.73|963.23|24
1653544070000|2022-05-26 05:47:50|973.76|963.26|972.85|962.35|973.85|963.35|972.8|962.3|30
1653544080000|2022-05-26 05:48:00|972.75|962.25|971.02|960.52|972.82|962.32|970.95|960.45|32
1653544090000|2022-05-26 05:48:10|971.03|960.53|970.75|960.25|971.03|960.53|970.75|960.25|19
1653544100000|2022-05-26 05:48:20|970.49|959.99|970.06|959.56|970.49|959.99|969.91|959.41|13
1653544110000|2022-05-26 05:48:30|970.07|959.57|970.07|959.57|970.07|959.57|970.07|959.57|1
1653544120000|2022-05-26 05:48:40|969.94|959.44|970.69|960.19|970.78|960.28|969.94|959.44|23
1653544130000|2022-05-26 05:48:50|970.68|960.18|970.79|960.29|970.82|960.32|969.96|959.46|30
1653544140000|2022-05-26 05:49:00|970.77|960.27|970.63|960.13|970.79|960.29|970.62|960.12|14
1653544150000|2022-05-26 05:49:10|970.64|960.14|971.28|960.78|971.28|960.78|970.62|960.12|13
1653544160000|2022-05-26 05:49:20|970.81|960.31|970.79|960.29|970.82|960.32|970.77|960.27|5
1653544170000|2022-05-26 05:49:30|970.77|960.27|970.18|959.68|970.87|960.37|970.09|959.59|19
1653544180000|2022-05-26 05:49:40|970.19|959.69|969.75|959.25|970.44|959.94|969.75|959.25|10
1653544190000|2022-05-26 05:49:50|969.77|959.27|969.22|958.72|969.77|959.27|969.22|958.72|9
1653544200000|2022-05-26 05:50:00|969.21|958.71|970.02|959.52|970.68|960.18|969.2|958.7|23
1653544210000|2022-05-26 05:50:10|969.92|959.42|968.48|957.98|969.92|959.42|968.39|957.89|28
1653544220000|2022-05-26 05:50:20|968.47|957.97|968|957.5|968.47|957.97|967.76|957.26|22
1653544230000|2022-05-26 05:50:30|968.06|957.56|967.44|956.94|968.06|957.56|967.41|956.91|21
1653544240000|2022-05-26 05:50:40|967.46|956.96|967.27|956.77|967.61|957.11|966.98|956.48|12
1653544250000|2022-05-26 05:50:50|967.26|956.76|966.44|955.94|967.26|956.76|966.44|955.94|16
1653544260000|2022-05-26 05:51:00|966.43|955.93|966.91|956.41|966.91|956.41|965.95|955.45|27
1653544270000|2022-05-26 05:51:10|966.96|956.46|967.76|957.26|967.76|957.26|966.75|956.25|34
1653544280000|2022-05-26 05:51:20|967.82|957.32|968.75|958.25|968.77|958.27|967.75|957.25|29
1653544290000|2022-05-26 05:51:30|968.76|958.26|968.82|958.32|968.82|958.32|968.46|957.96|26
1653544300000|2022-05-26 05:51:40|968.84|958.34|968.72|958.22|969.16|958.66|968.66|958.16|29
1653544310000|2022-05-26 05:51:50|968.74|958.24|969.12|958.62|969.17|958.67|968.74|958.24|9
1653544320000|2022-05-26 05:52:00|969.17|958.67|968.75|958.25|969.19|958.69|968.75|958.25|12
1653544330000|2022-05-26 05:52:10|968.76|958.26|969.71|959.21|969.71|959.21|968.76|958.26|13
1653544340000|2022-05-26 05:52:20|969.73|959.23|969.86|959.36|969.86|959.36|969.73|959.23|18
1653544350000|2022-05-26 05:52:30|970.02|959.52|970.04|959.54|970.11|959.61|969.93|959.43|6
1653544360000|2022-05-26 05:52:40|970.05|959.55|970.44|959.94|970.44|959.94|970.05|959.55|12
1653544370000|2022-05-26 05:52:50|970.14|959.64|969.33|958.83|970.45|959.95|969.12|958.62|22
1653544380000|2022-05-26 05:53:00|969.32|958.82|969.06|958.56|969.32|958.82|969.05|958.55|19
1653544390000|2022-05-26 05:53:10|969.07|958.57|967.72|957.22|969.12|958.62|967.69|957.19|33
1653544400000|2022-05-26 05:53:20|967.6|957.1|966.81|956.31|967.6|957.1|966.78|956.28|19
1653544410000|2022-05-26 05:53:30|966.91|956.41|966.89|956.39|966.91|956.41|966.89|956.39|3
1653544420000|2022-05-26 05:53:40|966.87|956.37|966.81|956.31|966.91|956.41|966.72|956.22|18
1653544430000|2022-05-26 05:53:50|966.84|956.34|966.75|956.25|967.04|956.54|966.75|956.25|17
1653544440000|2022-05-26 05:54:00|966.81|956.31|967.3|956.8|967.32|956.82|966.75|956.25|16
1653544450000|2022-05-26 05:54:10|967.45|956.95|968.64|958.14|968.75|958.25|967.44|956.94|34
1653544460000|2022-05-26 05:54:20|968.69|958.19|967.81|957.31|968.79|958.29|967.75|957.25|35
1653544470000|2022-05-26 05:54:30|967.85|957.35|967.94|957.44|968|957.5|967.81|957.31|22
1653544480000|2022-05-26 05:54:40|967.91|957.41|968.04|957.54|968.75|958.25|967.83|957.33|30
1653544490000|2022-05-26 05:54:50|968.05|957.55|968.11|957.61|968.32|957.82|967.96|957.46|17
1653544500000|2022-05-26 05:55:00|967.95|957.45|968.75|958.25|968.92|958.42|967.78|957.28|19
1653544510000|2022-05-26 05:55:10|968.98|958.48|969.21|958.71|969.75|959.25|968.76|958.26|33
1653544520000|2022-05-26 05:55:20|969.22|958.72|969.78|959.28|969.88|959.38|969.12|958.62|24
1653544530000|2022-05-26 05:55:30|969.79|959.29|969.77|959.27|970.2|959.7|969.77|959.27|14
1653544540000|2022-05-26 05:55:40|970.09|959.59|970.14|959.64|970.24|959.74|969.77|959.27|19
1653544550000|2022-05-26 05:55:50|970.24|959.74|969.81|959.31|970.24|959.74|969.75|959.25|16
1653544560000|2022-05-26 05:56:00|969.78|959.28|970.75|960.25|970.9|960.4|969.75|959.25|14
1653544570000|2022-05-26 05:56:10|971.02|960.52|971.75|961.25|971.81|961.31|970.69|960.19|23
1653544580000|2022-05-26 05:56:20|971.78|961.28|972|961.5|972.62|962.12|971.75|961.25|19
1653544590000|2022-05-26 05:56:30|971.94|961.44|971.61|961.11|971.96|961.46|971.07|960.57|21
1653544600000|2022-05-26 05:56:40|971.62|961.12|971.97|961.47|971.97|961.47|971.62|961.12|17
1653544610000|2022-05-26 05:56:50|971.91|961.41|971.97|961.47|972.18|961.68|971.85|961.35|24
1653544620000|2022-05-26 05:57:00|971.84|961.34|971.05|960.55|971.92|961.42|971.05|960.55|26
1653544630000|2022-05-26 05:57:10|971.19|960.69|969.02|958.52|971.2|960.7|969.02|958.52|38
1653544640000|2022-05-26 05:57:20|969.01|958.51|970.49|959.99|970.51|960.01|969.01|958.51|32
1653544650000|2022-05-26 05:57:30|970.38|959.88|970.42|959.92|970.66|960.16|969.86|959.36|31
1653544660000|2022-05-26 05:57:40|970.63|960.13|970.82|960.32|970.97|960.47|970.63|960.13|27
1653544670000|2022-05-26 05:57:50|970.86|960.36|969.89|959.39|970.86|960.36|969.84|959.34|22
1653544680000|2022-05-26 05:58:00|969.85|959.35|969.8|959.3|969.85|959.35|969.75|959.25|16
1653544690000|2022-05-26 05:58:10|969.82|959.32|970.78|960.28|970.78|960.28|969.82|959.32|15
1653544700000|2022-05-26 05:58:20|970.79|960.29|970.75|960.25|970.79|960.29|970.75|960.25|6
1653544710000|2022-05-26 05:58:30|970.78|960.28|971.63|961.13|971.68|961.18|970.78|960.28|9
1653544720000|2022-05-26 05:58:40|971.48|960.98|971.71|961.21|971.71|961.21|970.97|960.47|17
1653544730000|2022-05-26 05:58:50|971.66|961.16|971.57|961.07|971.66|961.16|970.97|960.47|23
1653544740000|2022-05-26 05:59:00|971.66|961.16|971.77|961.27|971.77|961.27|971.61|961.11|21
1653544750000|2022-05-26 05:59:10|971.78|961.28|971.14|960.64|971.82|961.32|971.11|960.61|23
1653544760000|2022-05-26 05:59:20|970.79|960.29|970.91|960.41|970.93|960.43|970.79|960.29|12
1653544770000|2022-05-26 05:59:30|970.87|960.37|970.87|960.37|970.88|960.38|970.87|960.37|5
1653544780000|2022-05-26 05:59:40|970.88|960.38|970.46|959.96|970.96|960.46|970.46|959.96|10
1653544790000|2022-05-26 05:59:50|970.3|959.8|970.68|960.18|970.82|960.32|970.3|959.8|19
1653544800000|2022-05-26 06:00:00|970.67|960.17|969.83|959.33|970.72|960.22|969.83|959.33|24
1653544810000|2022-05-26 06:00:10|969.85|959.35|971.18|960.68|971.18|960.68|969.85|959.35|14
1653544820000|2022-05-26 06:00:20|970.78|960.28|970.97|960.47|971.82|961.32|970.78|960.28|23
1653544830000|2022-05-26 06:00:30|971.13|960.63|970.75|960.25|971.27|960.77|970.75|960.25|17
1653544840000|2022-05-26 06:00:40|970.8|960.3|970.57|960.07|970.8|960.3|970.08|959.58|21
1653544850000|2022-05-26 06:00:50|970.29|959.79|969.95|959.45|970.29|959.79|969.95|959.45|20
1653544860000|2022-05-26 06:01:00|969.85|959.35|969.79|959.29|970.16|959.66|969.78|959.28|15
1653544870000|2022-05-26 06:01:10|969.88|959.38|969.75|959.25|970.15|959.65|969.75|959.25|17
1653544880000|2022-05-26 06:01:20|969.9|959.4|969.83|959.33|970|959.5|969.75|959.25|20
1653544890000|2022-05-26 06:01:30|969.8|959.3|969.78|959.28|969.91|959.41|969.73|959.23|21
1653544900000|2022-05-26 06:01:40|969.73|959.23|969.08|958.58|969.88|959.38|969.02|958.52|26
1653544910000|2022-05-26 06:01:50|969.02|958.52|968.23|957.73|969.07|958.57|968.14|957.64|25
1653544920000|2022-05-26 06:02:00|968.18|957.68|967.43|956.93|968.31|957.81|967.4|956.9|20
1653544930000|2022-05-26 06:02:10|967.44|956.94|967.79|957.29|967.79|957.29|967.39|956.89|23
1653544940000|2022-05-26 06:02:20|968.19|957.69|969.11|958.61|969.15|958.65|968.19|957.69|29
1653544950000|2022-05-26 06:02:30|969.12|958.62|968.63|958.13|969.14|958.64|968.63|958.13|26
1653544960000|2022-05-26 06:02:40|968.64|958.14|967.8|957.3|969.01|958.51|967.8|957.3|23
1653545000000|2022-05-26 06:03:20|967.79|957.29|967.75|957.25|967.79|957.29|967.75|957.25|4
1653545010000|2022-05-26 06:03:30|967.74|957.24|967.74|957.24|967.75|957.25|967.74|957.24|9
1653545020000|2022-05-26 06:03:40|967.92|957.42|966.75|956.25|967.92|957.42|966.7|956.2|7
1653545030000|2022-05-26 06:03:50|966.74|956.24|966.89|956.39|967.05|956.55|966.41|955.91|26
1653545040000|2022-05-26 06:04:00|966.87|956.37|967.28|956.78|967.29|956.79|966.87|956.37|13
1653545050000|2022-05-26 06:04:10|966.85|956.35|967.28|956.78|967.54|957.04|966.74|956.24|21
1653545060000|2022-05-26 06:04:20|967.41|956.91|967.21|956.71|967.54|957.04|966.85|956.35|15
1653545070000|2022-05-26 06:04:30|967.16|956.66|967.06|956.56|967.16|956.66|967.06|956.56|7
1653545080000|2022-05-26 06:04:40|967.02|956.52|966.93|956.43|967.02|956.52|966.93|956.43|3
1653545090000|2022-05-26 06:04:50|966.92|956.42|967.02|956.52|967.02|956.52|966.54|956.04|13
1653545100000|2022-05-26 06:05:00|967.01|956.51|966.93|956.43|967.01|956.51|966.91|956.41|4
1653545110000|2022-05-26 06:05:10|966.92|956.42|967.04|956.54|967.04|956.54|966.82|956.32|22
1653545120000|2022-05-26 06:05:20|967.05|956.55|967.13|956.63|967.2|956.7|967.04|956.54|9
1653545130000|2022-05-26 06:05:30|967.14|956.64|966.75|956.25|967.18|956.68|966.75|956.25|6
1653545140000|2022-05-26 06:05:40|966.84|956.34|967.83|957.33|967.9|957.4|966.75|956.25|24
1653545150000|2022-05-26 06:05:50|967.75|957.25|967.41|956.91|967.86|957.36|967.24|956.74|24
1653545160000|2022-05-26 06:06:00|967.19|956.69|967.06|956.56|967.4|956.9|967.06|956.56|5
1653545170000|2022-05-26 06:06:10|967.11|956.61|967.31|956.81|967.31|956.81|967.1|956.6|19
1653545180000|2022-05-26 06:06:20|967.29|956.79|967.06|956.56|967.29|956.79|967.06|956.56|11
1653545190000|2022-05-26 06:06:30|967.03|956.53|967.26|956.76|967.35|956.85|967.03|956.53|10
1653545200000|2022-05-26 06:06:40|967.23|956.73|967.06|956.56|967.23|956.73|967.03|956.53|12
1653545210000|2022-05-26 06:06:50|967.03|956.53|966.47|955.97|967.06|956.56|966.47|955.97|20
1653545220000|2022-05-26 06:07:00|966.42|955.92|965.66|955.16|966.42|955.92|964.94|954.44|27
1653545230000|2022-05-26 06:07:10|965.77|955.27|965.55|955.05|965.77|955.27|964.78|954.28|25
1653545240000|2022-05-26 06:07:20|965.65|955.15|965.77|955.27|965.78|955.28|964.99|954.49|27
1653545250000|2022-05-26 06:07:30|965.73|955.23|965.95|955.45|965.95|955.45|965.72|955.22|21
1653545260000|2022-05-26 06:07:40|965.91|955.41|965.3|954.8|965.99|955.49|965.3|954.8|18
1653545270000|2022-05-26 06:07:50|965.29|954.79|964.95|954.45|965.66|955.16|964.95|954.45|8
1653545280000|2022-05-26 06:08:00|964.96|954.46|964.81|954.31|965.13|954.63|964.8|954.3|21
1653545290000|2022-05-26 06:08:10|964.82|954.32|964.91|954.41|964.91|954.41|964.82|954.32|10
1653545300000|2022-05-26 06:08:20|964.92|954.42|964.89|954.39|964.92|954.42|964.89|954.39|3
1653545310000|2022-05-26 06:08:30|964.9|954.4|962.81|952.31|964.98|954.48|962.81|952.31|32
1653545320000|2022-05-26 06:08:40|962.61|952.11|962.75|952.25|962.87|952.37|961.79|951.29|34
1653545330000|2022-05-26 06:08:50|962.73|952.23|962.78|952.28|962.8|952.3|962.28|951.78|15
1653545340000|2022-05-26 06:09:00|962.8|952.3|962.78|952.28|962.81|952.31|962.75|952.25|10
1653545350000|2022-05-26 06:09:10|962.75|952.25|962.75|952.25|962.78|952.28|962.75|952.25|8
1653545360000|2022-05-26 06:09:20|962.33|951.83|961.76|951.26|962.55|952.05|961.75|951.25|20
1653545370000|2022-05-26 06:09:30|961.75|951.25|962.76|952.26|962.76|952.26|961.75|951.25|21
1653545380000|2022-05-26 06:09:40|962.68|952.18|962.13|951.63|962.75|952.25|961.8|951.3|16
1653545390000|2022-05-26 06:09:50|962.01|951.51|961.75|951.25|962.01|951.51|961.18|950.68|29
1653545400000|2022-05-26 06:10:00|961.76|951.26|961.83|951.33|961.88|951.38|961.75|951.25|12
1653545410000|2022-05-26 06:10:10|961.84|951.34|961.84|951.34|961.86|951.36|961.43|950.93|25
1653545420000|2022-05-26 06:10:20|961.83|951.33|961.79|951.29|962.71|952.21|961.75|951.25|20
1653545430000|2022-05-26 06:10:30|961.85|951.35|961.62|951.12|962.07|951.57|961.46|950.96|17
1653545440000|2022-05-26 06:10:40|961.71|951.21|961.95|951.45|961.95|951.45|961.21|950.71|29
1653545450000|2022-05-26 06:10:50|962.05|951.55|963.92|953.42|963.96|953.46|962.03|951.53|33
1653545460000|2022-05-26 06:11:00|963.93|953.43|964.88|954.38|964.88|954.38|963.75|953.25|29
1653545470000|2022-05-26 06:11:10|964.93|954.43|965.74|955.24|965.76|955.26|964.82|954.32|33
1653545480000|2022-05-26 06:11:20|965.73|955.23|964.9|954.4|965.84|955.34|964.89|954.39|16
1653545490000|2022-05-26 06:11:30|964.91|954.41|964.6|954.1|964.99|954.49|964.4|953.9|18
1653545500000|2022-05-26 06:11:40|964.52|954.02|965.16|954.66|965.16|954.66|964.16|953.66|21
1653545510000|2022-05-26 06:11:50|965.1|954.6|964.75|954.25|965.6|955.1|964.75|954.25|36
1653545520000|2022-05-26 06:12:00|964.81|954.31|964.75|954.25|965.05|954.55|964.42|953.92|31
1653545530000|2022-05-26 06:12:10|964.83|954.33|964.66|954.16|964.86|954.36|963.91|953.41|33
1653545540000|2022-05-26 06:12:20|964.63|954.13|964.64|954.14|964.64|954.14|963.75|953.25|27
1653545550000|2022-05-26 06:12:30|964.63|954.13|964.55|954.05|964.67|954.17|964.55|954.05|13
1653545560000|2022-05-26 06:12:40|964.29|953.79|964.21|953.71|964.29|953.79|964.08|953.58|11
1653545570000|2022-05-26 06:12:50|964.24|953.74|963.89|953.39|964.28|953.78|963.89|953.39|16
1653545580000|2022-05-26 06:13:00|963.42|952.92|963.64|953.14|963.66|953.16|963.08|952.58|16
1653545590000|2022-05-26 06:13:10|963.63|953.13|963.35|952.85|963.83|953.33|963.35|952.85|27
1653545600000|2022-05-26 06:13:20|963.28|952.78|962.79|952.29|963.28|952.78|962.75|952.25|21
1653545610000|2022-05-26 06:13:30|962.78|952.28|961.81|951.31|962.79|952.29|961.77|951.27|19
1653545620000|2022-05-26 06:13:40|961.83|951.33|962.02|951.52|962.08|951.58|961.21|950.71|24
1653545630000|2022-05-26 06:13:50|962.03|951.53|963.95|953.45|963.95|953.45|961.99|951.49|37
1653545640000|2022-05-26 06:14:00|964.34|953.84|963.64|953.14|964.68|954.18|963.57|953.07|30
1653545650000|2022-05-26 06:14:10|963.66|953.16|964.62|954.12|964.67|954.17|963.64|953.14|22
1653545660000|2022-05-26 06:14:20|964.64|954.14|962.84|952.34|964.68|954.18|962.83|952.33|24
1653545670000|2022-05-26 06:14:30|962.81|952.31|962.77|952.27|962.97|952.47|962.43|951.93|25
1653545680000|2022-05-26 06:14:40|962.03|951.53|961.98|951.48|962.76|952.26|961.75|951.25|20
1653545690000|2022-05-26 06:14:50|962.18|951.68|961.98|951.48|962.77|952.27|961.97|951.47|27
1653545700000|2022-05-26 06:15:00|962.2|951.7|962.77|952.27|963.2|952.7|962.2|951.7|33
1653545710000|2022-05-26 06:15:10|962.82|952.32|961.65|951.15|963|952.5|961.65|951.15|31
1653545720000|2022-05-26 06:15:20|961.34|950.84|961.1|950.6|961.35|950.85|960.79|950.29|25
1653545730000|2022-05-26 06:15:30|960.95|950.45|961.77|951.27|961.77|951.27|960.95|950.45|27
1653545740000|2022-05-26 06:15:40|961.82|951.32|960.95|950.45|961.82|951.32|960.85|950.35|28
1653545750000|2022-05-26 06:15:50|960.96|950.46|961.02|950.52|961.05|950.55|960.88|950.38|15
1653545760000|2022-05-26 06:16:00|961.04|950.54|960.22|949.72|961.82|951.32|960.13|949.63|33
1653545770000|2022-05-26 06:16:10|960.36|949.86|961.52|951.02|961.52|951.02|960.03|949.53|39
1653545780000|2022-05-26 06:16:20|961.72|951.22|962.29|951.79|962.29|951.79|961.63|951.13|26
1653545790000|2022-05-26 06:16:30|962.26|951.76|962.59|952.09|962.81|952.31|962.14|951.64|30
1653545800000|2022-05-26 06:16:40|962.64|952.14|962.42|951.92|962.7|952.2|961.82|951.32|29
1653545810000|2022-05-26 06:16:50|962.15|951.65|961.77|951.27|962.22|951.72|961.75|951.25|24
1653545820000|2022-05-26 06:17:00|961.78|951.28|962.1|951.6|962.16|951.66|961.78|951.28|14
1653545830000|2022-05-26 06:17:10|962.15|951.65|962.71|952.21|962.74|952.24|962.15|951.65|16
1653545840000|2022-05-26 06:17:20|962.7|952.2|961.87|951.37|962.8|952.3|961.87|951.37|26
1653545850000|2022-05-26 06:17:30|962.03|951.53|961.88|951.38|962.96|952.46|961.81|951.31|34
1653545860000|2022-05-26 06:17:40|961.83|951.33|962.72|952.22|962.72|952.22|961.7|951.2|28
1653545870000|2022-05-26 06:17:50|962.85|952.35|962.84|952.34|962.87|952.37|962.8|952.3|15
1653545880000|2022-05-26 06:18:00|962.79|952.29|963.74|953.24|963.74|953.24|962.78|952.28|30
1653545890000|2022-05-26 06:18:10|963.75|953.25|964.72|954.22|964.76|954.26|963.75|953.25|28
1653545900000|2022-05-26 06:18:20|964.73|954.23|964.61|954.11|964.76|954.26|963.89|953.39|25
1653545910000|2022-05-26 06:18:30|964.64|954.14|964.13|953.63|964.73|954.23|963.9|953.4|30
1653545920000|2022-05-26 06:18:40|964.14|953.64|964.52|954.02|964.52|954.02|964.13|953.63|24
1653545930000|2022-05-26 06:18:50|964.53|954.03|964.75|954.25|964.75|954.25|964.32|953.82|14
1653545940000|2022-05-26 06:19:00|964.76|954.26|965.49|954.99|965.49|954.99|964.69|954.19|15
1653545950000|2022-05-26 06:19:10|965.48|954.98|965.8|955.3|965.81|955.31|964.81|954.31|23
1653545960000|2022-05-26 06:19:20|965.96|955.46|965.81|955.31|966.03|955.53|965.75|955.25|23
1653545970000|2022-05-26 06:19:30|965.77|955.27|964.88|954.38|965.83|955.33|964.88|954.38|19
1653545980000|2022-05-26 06:19:40|964.9|954.4|964.88|954.38|965.33|954.83|964.84|954.34|18
1653545990000|2022-05-26 06:19:50|964.95|954.45|964.91|954.41|965.06|954.56|964.85|954.35|19
1653546000000|2022-05-26 06:20:00|964.92|954.42|964.84|954.34|965.75|955.25|964.84|954.34|26
1653546010000|2022-05-26 06:20:10|964.99|954.49|964.93|954.43|965.75|955.25|964.86|954.36|21
1653546020000|2022-05-26 06:20:20|964.97|954.47|966.57|956.07|966.57|956.07|964.97|954.47|24
1653546030000|2022-05-26 06:20:30|966.38|955.88|966.49|955.99|966.71|956.21|965.97|955.47|18
1653546040000|2022-05-26 06:20:40|966.47|955.97|966.45|955.95|966.7|956.2|966.33|955.83|15
1653546050000|2022-05-26 06:20:50|966.66|956.16|964.78|954.28|966.69|956.19|964.78|954.28|21
1653546060000|2022-05-26 06:21:00|964.89|954.39|965.76|955.26|965.76|955.26|964.75|954.25|28
1653546070000|2022-05-26 06:21:10|965.77|955.27|965.77|955.27|965.78|955.28|965.71|955.21|19
1653546080000|2022-05-26 06:21:20|965.78|955.28|965.73|955.23|965.87|955.37|965.72|955.22|16
1653546090000|2022-05-26 06:21:30|965.77|955.27|965.79|955.29|965.82|955.32|965.77|955.27|6
1653546100000|2022-05-26 06:21:40|965.83|955.33|966.66|956.16|966.66|956.16|965.75|955.25|19
1653546110000|2022-05-26 06:21:50|966.65|956.15|966.8|956.3|966.8|956.3|966.65|956.15|14
1653546120000|2022-05-26 06:22:00|966.78|956.28|967.63|957.13|967.63|957.13|966.78|956.28|15
1653546130000|2022-05-26 06:22:10|967.67|957.17|967.62|957.12|967.74|957.24|967.62|957.12|6
1653546140000|2022-05-26 06:22:20|967.63|957.13|967.65|957.15|967.74|957.24|967.56|957.06|13
1653546150000|2022-05-26 06:22:30|967.68|957.18|967.75|957.25|968.08|957.58|967.65|957.15|29
1653546160000|2022-05-26 06:22:40|967.85|957.35|967.56|957.06|967.85|957.35|967.56|957.06|23
1653546170000|2022-05-26 06:22:50|967.67|957.17|967.57|957.07|967.73|957.23|967.56|957.06|22
1653546180000|2022-05-26 06:23:00|967.5|957|967.62|957.12|967.66|957.16|966.86|956.36|22
1653546190000|2022-05-26 06:23:10|967.63|957.13|967.59|957.09|967.63|957.13|967.56|957.06|6
1653546200000|2022-05-26 06:23:20|967.57|957.07|967.57|957.07|967.61|957.11|967.49|956.99|13
1653546210000|2022-05-26 06:23:30|967.56|957.06|967.33|956.83|967.57|957.07|967.31|956.81|8
1653546220000|2022-05-26 06:23:40|967.43|956.93|967.22|956.72|967.43|956.93|967.12|956.62|7
1653546230000|2022-05-26 06:23:50|967.24|956.74|966.95|956.45|967.24|956.74|966.87|956.37|16
1653546240000|2022-05-26 06:24:00|966.94|956.44|965.77|955.27|966.98|956.48|965.75|955.25|24
1653546250000|2022-05-26 06:24:10|966.12|955.62|966.69|956.19|966.77|956.27|966.12|955.62|24
1653546260000|2022-05-26 06:24:20|966.6|956.1|966.41|955.91|966.6|956.1|965.75|955.25|33
1653546270000|2022-05-26 06:24:30|966.24|955.74|966.07|955.57|966.38|955.88|965.85|955.35|15
1653546280000|2022-05-26 06:24:40|966.06|955.56|966.75|956.25|966.76|956.26|966.03|955.53|22
1653546290000|2022-05-26 06:24:50|966.73|956.23|967.31|956.81|967.31|956.81|966.73|956.23|20
1653546300000|2022-05-26 06:25:00|967.32|956.82|966.88|956.38|967.33|956.83|966.83|956.33|12
1653546310000|2022-05-26 06:25:10|966.81|956.31|966.82|956.32|966.83|956.33|966.78|956.28|4
1653546320000|2022-05-26 06:25:20|966.8|956.3|966.61|956.11|966.8|956.3|966.05|955.55|14
1653546330000|2022-05-26 06:25:30|966.72|956.22|966.4|955.9|966.78|956.28|966.35|955.85|18
1653546340000|2022-05-26 06:25:40|966.42|955.92|966.77|956.27|966.82|956.32|966.42|955.92|15
1653546350000|2022-05-26 06:25:50|966.76|956.26|966.77|956.27|966.78|956.28|966.71|956.21|10
1653546360000|2022-05-26 06:26:00|966.7|956.2|965.98|955.48|966.77|956.27|965.75|955.25|23
1653546370000|2022-05-26 06:26:10|966.2|955.7|965.79|955.29|966.32|955.82|965.79|955.29|20
1653546380000|2022-05-26 06:26:20|965.93|955.43|966.37|955.87|966.37|955.87|965.79|955.29|20
1653546390000|2022-05-26 06:26:30|966.38|955.88|966.51|956.01|966.77|956.27|966.06|955.56|24
1653546400000|2022-05-26 06:26:40|966.61|956.11|966.08|955.58|966.61|956.11|966|955.5|20
1653546410000|2022-05-26 06:26:50|965.94|955.44|965.94|955.44|966.33|955.83|965.85|955.35|7
1653546420000|2022-05-26 06:27:00|966|955.5|965.78|955.28|966.22|955.72|965.41|954.91|28
1653546430000|2022-05-26 06:27:10|965.79|955.29|965.71|955.21|965.82|955.32|965.71|955.21|14
1653546440000|2022-05-26 06:27:20|965.4|954.9|965.75|955.25|965.77|955.27|965.4|954.9|20
1653546450000|2022-05-26 06:27:30|965.74|955.24|965.75|955.25|965.79|955.29|965.74|955.24|9
1653546460000|2022-05-26 06:27:40|965.78|955.28|965.85|955.35|965.87|955.37|965.77|955.27|8
1653546470000|2022-05-26 06:27:50|965.78|955.28|965.83|955.33|966.24|955.74|965.75|955.25|17
1653546480000|2022-05-26 06:28:00|965.86|955.36|965.87|955.37|966.03|955.53|965.73|955.23|16
1653546490000|2022-05-26 06:28:10|965.81|955.31|965.81|955.31|965.81|955.31|965.81|955.31|1
1653546500000|2022-05-26 06:28:20|965.8|955.3|965.64|955.14|965.8|955.3|965.51|955.01|15
1653546510000|2022-05-26 06:28:30|965.46|954.96|965.63|955.13|965.63|955.13|965.18|954.68|18
1653546520000|2022-05-26 06:28:40|965.62|955.12|965.58|955.08|965.62|955.12|965.56|955.06|7
1653546530000|2022-05-26 06:28:50|965.59|955.09|965.85|955.35|965.87|955.37|965.58|955.08|14
1653546540000|2022-05-26 06:29:00|965.87|955.37|965.51|955.01|965.87|955.37|965.51|955.01|9
1653546550000|2022-05-26 06:29:10|965.46|954.96|964.97|954.47|965.46|954.96|964.84|954.34|31
1653546560000|2022-05-26 06:29:20|964.98|954.48|965.24|954.74|965.4|954.9|964.98|954.48|9
1653546570000|2022-05-26 06:29:30|965.16|954.66|964.24|953.74|965.4|954.9|964.24|953.74|13
1653546580000|2022-05-26 06:29:40|964.23|953.73|963.94|953.44|964.23|953.73|963.84|953.34|26
1653546590000|2022-05-26 06:29:50|963.96|953.46|963.94|953.44|964.25|953.75|963.94|953.44|20
1653546600000|2022-05-26 06:30:00|963.86|953.36|963.41|952.91|963.86|953.36|962.93|952.43|28
1653546610000|2022-05-26 06:30:10|963.24|952.74|962.78|952.28|963.46|952.96|962.78|952.28|22
1653546620000|2022-05-26 06:30:20|962.54|952.04|962.23|951.73|962.6|952.1|962.23|951.73|21
1653546630000|2022-05-26 06:30:30|962.24|951.74|961.38|950.88|962.28|951.78|961.38|950.88|30
1653546640000|2022-05-26 06:30:40|961.37|950.87|960.56|950.06|961.37|950.87|960.5|950|25
1653546650000|2022-05-26 06:30:50|960.7|950.2|961.95|951.45|962.16|951.66|960.66|950.16|33
1653546660000|2022-05-26 06:31:00|962|951.5|962|951.5|962.02|951.52|961.83|951.33|8
1653546670000|2022-05-26 06:31:10|961.99|951.49|962.44|951.94|962.8|952.3|961.97|951.47|24
1653546680000|2022-05-26 06:31:20|962.4|951.9|961.84|951.34|962.42|951.92|961.66|951.16|14
1653546690000|2022-05-26 06:31:30|961.86|951.36|961.72|951.22|961.87|951.37|961.65|951.15|12
1653546700000|2022-05-26 06:31:40|961.73|951.23|961.55|951.05|961.73|951.23|961.55|951.05|10
1653546710000|2022-05-26 06:31:50|961.56|951.06|961.13|950.63|961.56|951.06|961.13|950.63|17
1653546720000|2022-05-26 06:32:00|960.94|950.44|961.46|950.96|961.46|950.96|960.9|950.4|23
1653546730000|2022-05-26 06:32:10|961.5|951|961.55|951.05|961.85|951.35|961.35|950.85|27
1653546740000|2022-05-26 06:32:20|961.48|950.98|961.41|950.91|961.48|950.98|961.27|950.77|15
1653546750000|2022-05-26 06:32:30|961.13|950.63|961.79|951.29|961.95|951.45|961.13|950.63|13
1653546760000|2022-05-26 06:32:40|961.95|951.45|962.5|952|962.53|952.03|961.79|951.29|24
1653546770000|2022-05-26 06:32:50|962.53|952.03|963.27|952.77|963.32|952.82|962.31|951.81|30
1653546780000|2022-05-26 06:33:00|963.25|952.75|963.67|953.17|963.73|953.23|962.87|952.37|24
1653546790000|2022-05-26 06:33:10|963.56|953.06|963.26|952.76|963.8|953.3|962.83|952.33|35
1653546800000|2022-05-26 06:33:20|963.42|952.92|963.82|953.32|964|953.5|963.42|952.92|10
1653546810000|2022-05-26 06:33:30|963.87|953.37|964.31|953.81|964.31|953.81|963.79|953.29|17
1653546820000|2022-05-26 06:33:40|964.37|953.87|963.88|953.38|964.43|953.93|963.88|953.38|17
1653546830000|2022-05-26 06:33:50|963.92|953.42|964.23|953.73|964.26|953.76|963.83|953.33|11
1653546840000|2022-05-26 06:34:00|963.93|953.43|964.46|953.96|964.51|954.01|963.81|953.31|21
1653546850000|2022-05-26 06:34:10|964.16|953.66|964.16|953.66|964.57|954.07|963.94|953.44|20
1653546860000|2022-05-26 06:34:20|964.31|953.81|964.19|953.69|964.59|954.09|964.14|953.64|21
1653546870000|2022-05-26 06:34:30|964.18|953.68|964.57|954.07|964.57|954.07|964.18|953.68|8
1653546880000|2022-05-26 06:34:40|964.55|954.05|965.14|954.64|965.14|954.64|964.55|954.05|13
1653546890000|2022-05-26 06:34:50|965.17|954.67|965.03|954.53|965.42|954.92|965.03|954.53|15
1653546900000|2022-05-26 06:35:00|965.35|954.85|965.46|954.96|965.46|954.96|965.1|954.6|28
1653546910000|2022-05-26 06:35:10|965.37|954.87|965.42|954.92|965.46|954.96|965.26|954.76|14
1653546920000|2022-05-26 06:35:20|965.22|954.72|965.1|954.6|965.41|954.91|965.06|954.56|23
1653546930000|2022-05-26 06:35:30|965.41|954.91|965.65|955.15|965.65|955.15|965.1|954.6|20
1653546940000|2022-05-26 06:35:40|965.67|955.17|965.8|955.3|965.83|955.33|965.67|955.17|8
1653546950000|2022-05-26 06:35:50|965.75|955.25|965.75|955.25|965.81|955.31|965.7|955.2|16
1653546960000|2022-05-26 06:36:00|965.71|955.21|966.1|955.6|966.72|956.22|965.71|955.21|22
1653546970000|2022-05-26 06:36:10|965.95|955.45|966.65|956.15|966.65|956.15|965.86|955.36|26
1653546980000|2022-05-26 06:36:20|966.64|956.14|966.69|956.19|966.69|956.19|966.64|956.14|20
1653546990000|2022-05-26 06:36:30|966.7|956.2|965.77|955.27|966.75|956.25|965.75|955.25|13
1653547000000|2022-05-26 06:36:40|965.78|955.28|965.72|955.22|965.79|955.29|965.6|955.1|15
1653547010000|2022-05-26 06:36:50|965.73|955.23|965.7|955.2|965.78|955.28|965.66|955.16|16
1653547020000|2022-05-26 06:37:00|965.42|954.92|966.1|955.6|966.18|955.68|965.42|954.92|20
1653547030000|2022-05-26 06:37:10|966.19|955.69|965.79|955.29|966.19|955.69|965.75|955.25|12
1653547040000|2022-05-26 06:37:20|965.78|955.28|965.78|955.28|965.85|955.35|965.78|955.28|11
1653547050000|2022-05-26 06:37:30|965.75|955.25|966.38|955.88|966.72|956.22|965.75|955.25|16
1653547060000|2022-05-26 06:37:40|966.32|955.82|965.7|955.2|966.32|955.82|965.7|955.2|24
1653547070000|2022-05-26 06:37:50|965.71|955.21|965.4|954.9|965.71|955.21|965.4|954.9|3
1653547080000|2022-05-26 06:38:00|965.41|954.91|965.46|954.96|965.73|955.23|965.37|954.87|18
1653547090000|2022-05-26 06:38:10|965.59|955.09|965.75|955.25|965.77|955.27|965.57|955.07|14
1653547100000|2022-05-26 06:38:20|965.62|955.12|965.78|955.28|965.83|955.33|965.62|955.12|12
1653547110000|2022-05-26 06:38:30|965.79|955.29|965.97|955.47|966.09|955.59|965.76|955.26|17
1653547120000|2022-05-26 06:38:40|966.02|955.52|966.22|955.72|966.49|955.99|965.93|955.43|24
1653547130000|2022-05-26 06:38:50|966.19|955.69|966.66|956.16|966.66|956.16|966.19|955.69|19
1653547140000|2022-05-26 06:39:00|966.67|956.17|966.78|956.28|966.78|956.28|966.4|955.9|14
1653547150000|2022-05-26 06:39:10|966.82|956.32|966.58|956.08|966.82|956.32|966.5|956|20
1653547160000|2022-05-26 06:39:20|966.59|956.09|965.98|955.48|966.72|956.22|965.98|955.48|25
1653547170000|2022-05-26 06:39:30|965.99|955.49|965.83|955.33|965.99|955.49|965.83|955.33|4
1653547180000|2022-05-26 06:39:40|965.84|955.34|965.9|955.4|965.9|955.4|965.84|955.34|7
1653547190000|2022-05-26 06:39:50|965.89|955.39|965.79|955.29|965.89|955.39|965.56|955.06|17
1653547200000|2022-05-26 06:40:00|965.73|955.23|965.71|955.21|965.82|955.32|965.53|955.03|24
1653547210000|2022-05-26 06:40:10|965.7|955.2|965.31|954.81|965.7|955.2|965.31|954.81|17
1653547220000|2022-05-26 06:40:20|965.15|954.65|965.79|955.29|965.81|955.31|964.75|954.25|29
1653547230000|2022-05-26 06:40:30|965.81|955.31|965.78|955.28|965.95|955.45|965.78|955.28|13
1653547240000|2022-05-26 06:40:40|965.75|955.25|965.78|955.28|965.8|955.3|965.74|955.24|9
1653547250000|2022-05-26 06:40:50|965.76|955.26|965.79|955.29|965.96|955.46|965.73|955.23|21
1653547260000|2022-05-26 06:41:00|965.78|955.28|966.85|956.35|967.14|956.64|965.78|955.28|35
1653547270000|2022-05-26 06:41:10|967.06|956.56|967.07|956.57|967.45|956.95|967.02|956.52|20
1653547280000|2022-05-26 06:41:20|967.02|956.52|966.53|956.03|967.21|956.71|966.15|955.65|35
1653547290000|2022-05-26 06:41:30|966.35|955.85|965.99|955.49|966.35|955.85|965.9|955.4|22
1653547300000|2022-05-26 06:41:40|965.9|955.4|965.11|954.61|966.03|955.53|964.96|954.46|18
1653547310000|2022-05-26 06:41:50|965.2|954.7|965.18|954.68|965.21|954.71|965.11|954.61|18
1653547320000|2022-05-26 06:42:00|965.19|954.69|965.13|954.63|965.32|954.82|965.13|954.63|11
1653547330000|2022-05-26 06:42:10|965.14|954.64|965.13|954.63|965.17|954.67|965.13|954.63|5
1653547370000|2022-05-26 06:42:50|965.2|954.7|965.16|954.66|965.2|954.7|965.16|954.66|10
1653547380000|2022-05-26 06:43:00|964.87|954.37|963.81|953.31|964.89|954.39|963.81|953.31|23
1653547390000|2022-05-26 06:43:10|963.95|953.45|963.81|953.31|963.95|953.45|963.81|953.31|16
1653547400000|2022-05-26 06:43:20|963.9|953.4|963.78|953.28|964.13|953.63|963.62|953.12|10
1653547410000|2022-05-26 06:43:30|963.8|953.3|963.3|952.8|963.8|953.3|963.24|952.74|15
1653547420000|2022-05-26 06:43:40|963.31|952.81|963.75|953.25|963.75|953.25|963.25|952.75|5
1653547430000|2022-05-26 06:43:50|963.7|953.2|963.35|952.85|963.71|953.21|963.32|952.82|14
1653547440000|2022-05-26 06:44:00|963.11|952.61|963.78|953.28|963.78|953.28|963.11|952.61|13
1653547450000|2022-05-26 06:44:10|963.75|953.25|963.84|953.34|963.84|953.34|963.75|953.25|6
1653547460000|2022-05-26 06:44:20|963.79|953.29|963.79|953.29|964.1|953.6|963.75|953.25|7
1653547470000|2022-05-26 06:44:30|963.85|953.35|963.73|953.23|963.85|953.35|963.71|953.21|14
1653547480000|2022-05-26 06:44:40|963.68|953.18|963.27|952.77|963.73|953.23|963.27|952.77|16
1653547490000|2022-05-26 06:44:50|963.24|952.74|962.78|952.28|963.24|952.74|962.78|952.28|21
1653547500000|2022-05-26 06:45:00|962.85|952.35|963.3|952.8|963.34|952.84|962.74|952.24|25
1653547510000|2022-05-26 06:45:10|963.29|952.79|962.7|952.2|963.29|952.79|962.67|952.17|11
1653547520000|2022-05-26 06:45:20|962.69|952.19|962.93|952.43|962.93|952.43|962.69|952.19|12
1653547530000|2022-05-26 06:45:30|962.94|952.44|963.29|952.79|963.29|952.79|962.94|952.44|4
1653547540000|2022-05-26 06:45:40|963.16|952.66|962.97|952.47|963.42|952.92|962.85|952.35|19
1653547550000|2022-05-26 06:45:50|962.98|952.48|963.33|952.83|963.38|952.88|962.98|952.48|18
1653547560000|2022-05-26 06:46:00|963.37|952.87|963.52|953.02|963.63|953.13|963.29|952.79|28
1653547570000|2022-05-26 06:46:10|963.5|953|963.05|952.55|963.62|953.12|962.95|952.45|23
1653547580000|2022-05-26 06:46:20|963.09|952.59|963.27|952.77|963.65|953.15|963.09|952.59|13
1653547590000|2022-05-26 06:46:30|963.36|952.86|963.34|952.84|963.36|952.86|963.26|952.76|8
1653547600000|2022-05-26 06:46:40|963.05|952.55|962.96|952.46|963.05|952.55|962.91|952.41|6
1653547610000|2022-05-26 06:46:50|962.94|952.44|962.94|952.44|962.96|952.46|962.94|952.44|5
1653547620000|2022-05-26 06:47:00|962.96|952.46|962.79|952.29|962.96|952.46|962.75|952.25|10
1653547630000|2022-05-26 06:47:10|962.81|952.31|962.77|952.27|962.82|952.32|962.75|952.25|4
1653547640000|2022-05-26 06:47:20|962.69|952.19|962.76|952.26|962.81|952.31|962.55|952.05|17
1653547650000|2022-05-26 06:47:30|962.75|952.25|962.76|952.26|962.77|952.27|962.45|951.95|10
1653547660000|2022-05-26 06:47:40|962.75|952.25|962.77|952.27|962.8|952.3|962.75|952.25|6
1653547670000|2022-05-26 06:47:50|962.79|952.29|962.77|952.27|962.8|952.3|962.75|952.25|8
1653547680000|2022-05-26 06:48:00|962.79|952.29|962.79|952.29|962.8|952.3|962.77|952.27|5
1653547690000|2022-05-26 06:48:10|962.77|952.27|962.12|951.62|962.77|952.27|962.12|951.62|8
1653547700000|2022-05-26 06:48:20|962.11|951.61|961.36|950.86|962.11|951.61|961.3|950.8|15
1653547710000|2022-05-26 06:48:30|961.32|950.82|961.44|950.94|961.5|951|961.32|950.82|12
1653547720000|2022-05-26 06:48:40|961.43|950.93|961.77|951.27|961.77|951.27|961.43|950.93|7
1653547730000|2022-05-26 06:48:50|961.8|951.3|961.47|950.97|961.8|951.3|961.44|950.94|9
1653547740000|2022-05-26 06:49:00|961.48|950.98|961.52|951.02|961.52|951.02|961.45|950.95|12
1653547750000|2022-05-26 06:49:10|961.53|951.03|961.51|951.01|961.53|951.03|961.49|950.99|9
1653547760000|2022-05-26 06:49:20|961.5|951|961.51|951.01|961.53|951.03|961.5|951|6
1653547770000|2022-05-26 06:49:30|961.49|950.99|961.54|951.04|961.6|951.1|961.49|950.99|7
1653547780000|2022-05-26 06:49:40|961.52|951.02|961.48|950.98|961.52|951.02|961.45|950.95|10
1653547790000|2022-05-26 06:49:50|961.45|950.95|961.11|950.61|961.52|951.02|961.09|950.59|18
1653547800000|2022-05-26 06:50:00|961.3|950.8|961.4|950.9|961.44|950.94|961.3|950.8|12
1653547810000|2022-05-26 06:50:10|961.41|950.91|961.7|951.2|961.7|951.2|961.39|950.89|13
1653547820000|2022-05-26 06:50:20|961.86|951.36|961.78|951.28|961.87|951.37|961.67|951.17|23
1653547830000|2022-05-26 06:50:30|961.65|951.15|961.6|951.1|961.68|951.18|961.6|951.1|3
1653547840000|2022-05-26 06:50:40|961.67|951.17|961.78|951.28|961.78|951.28|961.55|951.05|11
1653547850000|2022-05-26 06:50:50|961.79|951.29|961.07|950.57|961.82|951.32|961.03|950.53|18
1653547860000|2022-05-26 06:51:00|961.18|950.68|961.8|951.3|961.81|951.31|961.17|950.67|19
1653547870000|2022-05-26 06:51:10|961.78|951.28|961.89|951.39|961.89|951.39|961.74|951.24|17
1653547880000|2022-05-26 06:51:20|961.83|951.33|961.57|951.07|961.85|951.35|961.55|951.05|20
1653547890000|2022-05-26 06:51:30|961.58|951.08|961.7|951.2|962.03|951.53|961.58|951.08|26
1653547900000|2022-05-26 06:51:40|961.73|951.23|961.75|951.25|961.82|951.32|961.7|951.2|8
1653547910000|2022-05-26 06:51:50|961.79|951.29|961.75|951.25|961.8|951.3|961.47|950.97|16
1653547920000|2022-05-26 06:52:00|961.65|951.15|961.67|951.17|961.72|951.22|961.61|951.11|13
1653547930000|2022-05-26 06:52:10|961.68|951.18|961.31|950.81|961.68|951.18|961.31|950.81|18
1653547940000|2022-05-26 06:52:20|961.56|951.06|961.69|951.19|961.69|951.19|961.56|951.06|7
1653547950000|2022-05-26 06:52:30|961.67|951.17|961.63|951.13|961.72|951.22|961.57|951.07|9
1653547960000|2022-05-26 06:52:40|961.61|951.11|961.55|951.05|961.65|951.15|961.55|951.05|14
1653547970000|2022-05-26 06:52:50|961.57|951.07|961.75|951.25|961.98|951.48|961.44|950.94|20
1653547980000|2022-05-26 06:53:00|961.74|951.24|961.55|951.05|961.79|951.29|961.55|951.05|21
1653547990000|2022-05-26 06:53:10|961.57|951.07|961.59|951.09|961.61|951.11|961.47|950.97|19
1653548000000|2022-05-26 06:53:20|961.43|950.93|961.55|951.05|961.64|951.14|961.43|950.93|12
1653548010000|2022-05-26 06:53:30|961.56|951.06|961.45|950.95|961.56|951.06|961.45|950.95|10
1653548020000|2022-05-26 06:53:40|961.12|950.62|961.12|950.62|961.12|950.62|961.12|950.62|1
1653548030000|2022-05-26 06:53:50|960.75|950.25|961.09|950.59|961.12|950.62|960.72|950.22|9
1653548040000|2022-05-26 06:54:00|960.75|950.25|960.97|950.47|961.09|950.59|960.75|950.25|3
1653548050000|2022-05-26 06:54:10|961.06|950.56|961.17|950.67|961.46|950.96|961.06|950.56|15
1653548070000|2022-05-26 06:54:30|961.18|950.68|961.54|951.04|961.71|951.21|961.18|950.68|16
1653548080000|2022-05-26 06:54:40|961.78|951.28|961.24|950.74|961.81|951.31|961.22|950.72|23
1653548090000|2022-05-26 06:54:50|961.27|950.77|961.47|950.97|961.6|951.1|961.24|950.74|15
1653548100000|2022-05-26 06:55:00|961.45|950.95|962.02|951.52|962.21|951.71|961.45|950.95|27
1653548110000|2022-05-26 06:55:10|961.92|951.42|961.99|951.49|962.32|951.82|961.92|951.42|18
1653548120000|2022-05-26 06:55:20|962.35|951.85|962.95|952.45|962.95|952.45|962.35|951.85|12
1653548130000|2022-05-26 06:55:30|963.18|952.68|963.18|952.68|963.46|952.96|963.18|952.68|7
1653548140000|2022-05-26 06:55:40|963.57|953.07|963.77|953.27|963.77|953.27|963.46|952.96|10
1653548150000|2022-05-26 06:55:50|963.63|953.13|964.14|953.64|964.14|953.64|963.63|953.13|11
1653548160000|2022-05-26 06:56:00|964.16|953.66|964.47|953.97|964.47|953.97|963.74|953.24|14
1653548170000|2022-05-26 06:56:10|964.25|953.75|964.08|953.58|964.33|953.83|963.96|953.46|21
1653548180000|2022-05-26 06:56:20|963.85|953.35|964.24|953.74|964.49|953.99|963.85|953.35|21
1653548190000|2022-05-26 06:56:30|964.15|953.65|964.25|953.75|964.46|953.96|964.15|953.65|14
1653548200000|2022-05-26 06:56:40|964.3|953.8|963.8|953.3|964.3|953.8|963.75|953.25|28
1653548210000|2022-05-26 06:56:50|963.9|953.4|964.04|953.54|964.1|953.6|963.75|953.25|13
1653548220000|2022-05-26 06:57:00|963.84|953.34|963.83|953.33|963.84|953.34|963.75|953.25|5
1653548230000|2022-05-26 06:57:10|963.78|953.28|963.68|953.18|963.83|953.33|963.5|953|18
1653548240000|2022-05-26 06:57:20|963.67|953.17|963.54|953.04|963.68|953.18|963.54|953.04|10
1653548250000|2022-05-26 06:57:30|963.53|953.03|963.49|952.99|963.53|953.03|963.4|952.9|13
1653548260000|2022-05-26 06:57:40|963.5|953|963.46|952.96|963.5|953|963.36|952.86|5
1653548270000|2022-05-26 06:57:50|963.49|952.99|963.54|953.04|963.54|953.04|963.49|952.99|7
1653548280000|2022-05-26 06:58:00|963.56|953.06|964.65|954.15|964.66|954.16|963.34|952.84|31
1653548290000|2022-05-26 06:58:10|964.78|954.28|964.78|954.28|964.82|954.32|964.69|954.19|15
1653548300000|2022-05-26 06:58:20|964.79|954.29|964.57|954.07|964.79|954.29|964.02|953.52|16
1653548310000|2022-05-26 06:58:30|964.65|954.15|964.73|954.23|964.8|954.3|964.58|954.08|20
1653548320000|2022-05-26 06:58:40|964.8|954.3|964.79|954.29|964.81|954.31|964.77|954.27|7
1653548330000|2022-05-26 06:58:50|964.75|954.25|964.73|954.23|964.79|954.29|964.73|954.23|4
1653548340000|2022-05-26 06:59:00|964.77|954.27|964.75|954.25|964.78|954.28|964.74|954.24|5
1653548350000|2022-05-26 06:59:10|964.78|954.28|964.8|954.3|964.84|954.34|964.78|954.28|5
1653548360000|2022-05-26 06:59:20|965.05|954.55|965.96|955.46|965.96|955.46|964.75|954.25|26
1653548370000|2022-05-26 06:59:30|966.08|955.58|966.07|955.57|966.26|955.76|965.75|955.25|23
1653548380000|2022-05-26 06:59:40|966.09|955.59|966.24|955.74|966.6|956.1|966.04|955.54|24
1653548390000|2022-05-26 06:59:50|966.51|956.01|966.27|955.77|966.51|956.01|966.18|955.68|10
1653548400000|2022-05-26 07:00:00|966.26|955.76|965.75|955.25|966.26|955.76|965.75|955.25|24
1653548410000|2022-05-26 07:00:10|965.67|955.17|965.82|955.32|966.09|955.59|965.67|955.17|26
1653548420000|2022-05-26 07:00:20|965.79|955.29|964.81|954.31|965.83|955.33|964.78|954.28|25
1653548430000|2022-05-26 07:00:30|964.75|954.25|965.16|954.66|965.16|954.66|964.73|954.23|23
1653548440000|2022-05-26 07:00:40|964.91|954.41|965.19|954.69|965.44|954.94|964.84|954.34|28
1653548450000|2022-05-26 07:00:50|964.9|954.4|965.71|955.21|965.77|955.27|964.9|954.4|18
1653548460000|2022-05-26 07:01:00|965.73|955.23|965.83|955.33|965.92|955.42|965.51|955.01|17
1653548470000|2022-05-26 07:01:10|965.79|955.29|965.78|955.28|965.87|955.37|965.76|955.26|5
1653548480000|2022-05-26 07:01:20|965.76|955.26|965.75|955.25|966.02|955.52|965.74|955.24|24
1653548490000|2022-05-26 07:01:30|965.81|955.31|965.77|955.27|965.81|955.31|965.77|955.27|2
1653548500000|2022-05-26 07:01:40|965.75|955.25|965.75|955.25|965.77|955.27|965.75|955.25|7
1653548510000|2022-05-26 07:01:50|965.77|955.27|966.82|956.32|966.82|956.32|965.77|955.27|29
1653548520000|2022-05-26 07:02:00|966.76|956.26|966.75|956.25|966.9|956.4|966.75|956.25|18
1653548530000|2022-05-26 07:02:10|966.78|956.28|966.26|955.76|966.84|956.34|966|955.5|25
1653548540000|2022-05-26 07:02:20|966.21|955.71|965.97|955.47|966.21|955.71|965.8|955.3|23
1653548550000|2022-05-26 07:02:30|966.02|955.52|965.75|955.25|966.02|955.52|965.75|955.25|17
1653548560000|2022-05-26 07:02:40|965.88|955.38|965.94|955.44|966.03|955.53|965.88|955.38|9
1653548570000|2022-05-26 07:02:50|965.95|955.45|967.64|957.14|967.64|957.14|965.95|955.45|24
1653548580000|2022-05-26 07:03:00|967.75|957.25|966.85|956.35|967.8|957.3|966.85|956.35|29
1653548590000|2022-05-26 07:03:10|966.8|956.3|966.77|956.27|966.89|956.39|966.72|956.22|10
1653548600000|2022-05-26 07:03:20|966.82|956.32|967.24|956.74|967.77|957.27|966.8|956.3|18
1653548610000|2022-05-26 07:03:30|966.93|956.43|967.21|956.71|967.26|956.76|966.78|956.28|24
1653548620000|2022-05-26 07:03:40|967.15|956.65|966.75|956.25|967.2|956.7|966.65|956.15|28
1653548630000|2022-05-26 07:03:50|966.77|956.27|966.86|956.36|966.95|956.45|966.65|956.15|17
1653548640000|2022-05-26 07:04:00|966.92|956.42|966.75|956.25|966.92|956.42|966.73|956.23|13
1653548650000|2022-05-26 07:04:10|966.74|956.24|966.11|955.61|966.76|956.26|966.06|955.56|23
1653548660000|2022-05-26 07:04:20|966.13|955.63|966.36|955.86|966.38|955.88|966.06|955.56|15
1653548670000|2022-05-26 07:04:30|966.38|955.88|966.14|955.64|966.39|955.89|966.14|955.64|18
1653548680000|2022-05-26 07:04:40|966.13|955.63|966.27|955.77|966.27|955.77|966.13|955.63|13
1653548690000|2022-05-26 07:04:50|965.85|955.35|966.05|955.55|966.12|955.62|965.85|955.35|18
1653548700000|2022-05-26 07:05:00|966.04|955.54|966.02|955.52|966.04|955.54|965.9|955.4|14
1653548710000|2022-05-26 07:05:10|965.95|955.45|966.06|955.56|966.08|955.58|965.79|955.29|25
1653548720000|2022-05-26 07:05:20|966.08|955.58|966.14|955.64|966.18|955.68|966.05|955.55|20
1653548730000|2022-05-26 07:05:30|966.06|955.56|966.22|955.72|966.25|955.75|966.06|955.56|22
1653548740000|2022-05-26 07:05:40|966.26|955.76|966.77|956.27|966.78|956.28|966.26|955.76|10
1653548750000|2022-05-26 07:05:50|966.75|956.25|966.78|956.28|966.78|956.28|966.7|956.2|7
1653548760000|2022-05-26 07:06:00|966.75|956.25|966.28|955.78|966.81|956.31|966.27|955.77|18
1653548770000|2022-05-26 07:06:10|966.27|955.77|966.26|955.76|966.3|955.8|966.09|955.59|14
1653548780000|2022-05-26 07:06:20|966.23|955.73|966.35|955.85|966.4|955.9|966.23|955.73|9
1653548790000|2022-05-26 07:06:30|966.36|955.86|966.91|956.41|966.97|956.47|966.36|955.86|23
1653548800000|2022-05-26 07:06:40|966.97|956.47|966.49|955.99|966.97|956.47|966.49|955.99|19
1653548810000|2022-05-26 07:06:50|966.51|956.01|966.44|955.94|966.97|956.47|966.43|955.93|20
1653548820000|2022-05-26 07:07:00|966.43|955.93|966.35|955.85|966.55|956.05|966.35|955.85|23
1653548830000|2022-05-26 07:07:10|966.48|955.98|966.36|955.86|966.48|955.98|966.33|955.83|7
1653548840000|2022-05-26 07:07:20|966.33|955.83|966.01|955.51|966.4|955.9|966.01|955.51|6
1653548860000|2022-05-26 07:07:40|966.02|955.52|966.61|956.11|966.61|956.11|966.02|955.52|14
1653548870000|2022-05-26 07:07:50|966.62|956.12|966.81|956.31|966.81|956.31|966.62|956.12|10
1653548880000|2022-05-26 07:08:00|966.91|956.41|966.93|956.43|966.93|956.43|966.83|956.33|13
1653548890000|2022-05-26 07:08:10|966.95|956.45|966.91|956.41|966.95|956.45|966.88|956.38|15
1653548900000|2022-05-26 07:08:20|966.92|956.42|967.86|957.36|967.93|957.43|966.92|956.42|21
1653548910000|2022-05-26 07:08:30|967.4|956.9|967.86|957.36|967.86|957.36|967.4|956.9|8
1653548920000|2022-05-26 07:08:40|967.53|957.03|967.36|956.86|967.86|957.36|966.98|956.48|20
1653548930000|2022-05-26 07:08:50|967.37|956.87|967.82|957.32|967.88|957.38|967.37|956.87|24
1653548940000|2022-05-26 07:09:00|967.96|957.46|967.9|957.4|967.96|957.46|967.53|957.03|12
1653548950000|2022-05-26 07:09:10|967.87|957.37|967.32|956.82|967.87|957.37|967.3|956.8|18
1653548960000|2022-05-26 07:09:20|967.33|956.83|967.46|956.96|967.46|956.96|967.32|956.82|10
1653548970000|2022-05-26 07:09:30|967.43|956.93|967.26|956.76|967.5|957|967.09|956.59|23
1653548980000|2022-05-26 07:09:40|967.27|956.77|967.14|956.64|967.31|956.81|966.72|956.22|22
1653548990000|2022-05-26 07:09:50|966.84|956.34|967.03|956.53|967.09|956.59|966.8|956.3|25
1653549000000|2022-05-26 07:10:00|967.2|956.7|967.86|957.36|967.86|957.36|967.2|956.7|23
1653549010000|2022-05-26 07:10:10|967.84|957.34|967.87|957.37|967.87|957.37|967.82|957.32|8
1653549020000|2022-05-26 07:10:20|967.88|957.38|967.87|957.37|968.5|958|967.85|957.35|25
1653549030000|2022-05-26 07:10:30|967.89|957.39|969.14|958.64|969.63|959.13|967.89|957.39|21
1653549040000|2022-05-26 07:10:40|968.96|958.46|969.59|959.09|969.59|959.09|968.75|958.25|10
1653549050000|2022-05-26 07:10:50|969.56|959.06|970.66|960.16|970.66|960.16|969.56|959.06|12
1653549060000|2022-05-26 07:11:00|970.75|960.25|971.06|960.56|971.06|960.56|970.69|960.19|13
1653549070000|2022-05-26 07:11:10|971.13|960.63|977.01|966.51|978.7|968.2|971.1|960.6|31
1653549080000|2022-05-26 07:11:20|977.06|966.56|974.78|964.28|977.07|966.57|973.81|963.31|31
1653549090000|2022-05-26 07:11:30|974.36|963.86|974.71|964.21|974.71|964.21|973.78|963.28|15
1653549100000|2022-05-26 07:11:40|974.69|964.19|974.57|964.07|975.16|964.66|974.27|963.77|29
1653549110000|2022-05-26 07:11:50|974.46|963.96|975.06|964.56|976.11|965.61|974.27|963.77|34
1653549120000|2022-05-26 07:12:00|975.02|964.52|976.43|965.93|976.95|966.45|975.02|964.52|34
1653549130000|2022-05-26 07:12:10|976.24|965.74|976.22|965.72|976.35|965.85|976.14|965.64|26
1653549140000|2022-05-26 07:12:20|976.28|965.78|977.09|966.59|977.09|966.59|976.13|965.63|24
1653549150000|2022-05-26 07:12:30|977.1|966.6|976.89|966.39|977.1|966.6|976.89|966.39|6
1653549160000|2022-05-26 07:12:40|977.12|966.62|977.15|966.65|977.26|966.76|976.25|965.75|26
1653549170000|2022-05-26 07:12:50|977.17|966.67|976.68|966.18|977.17|966.67|976.66|966.16|20
1653549180000|2022-05-26 07:13:00|976.66|966.16|975.22|964.72|976.66|966.16|975.18|964.68|29
1653549190000|2022-05-26 07:13:10|975.2|964.7|974.48|963.98|975.32|964.82|974.48|963.98|33
1653549200000|2022-05-26 07:13:20|974.47|963.97|974.53|964.03|974.56|964.06|974.38|963.88|23
1653549210000|2022-05-26 07:13:30|974.5|964|974.49|963.99|974.59|964.09|974.47|963.97|20
1653549220000|2022-05-26 07:13:40|974.48|963.98|974.48|963.98|974.54|964.04|974.39|963.89|12
1653549230000|2022-05-26 07:13:50|974.47|963.97|973.75|963.25|974.49|963.99|973.75|963.25|13
1653549240000|2022-05-26 07:14:00|973.96|963.46|974.16|963.66|974.27|963.77|973.96|963.46|23
1653549250000|2022-05-26 07:14:10|974.12|963.62|974.41|963.91|974.57|964.07|974.04|963.54|31
1653549260000|2022-05-26 07:14:20|974.44|963.94|974.41|963.91|974.5|964|974.39|963.89|16
1653549270000|2022-05-26 07:14:30|974.43|963.93|974.51|964.01|974.57|964.07|974.41|963.91|20
1653549280000|2022-05-26 07:14:40|974.54|964.04|974.56|964.06|974.6|964.1|974.53|964.03|22
1653549290000|2022-05-26 07:14:50|974.48|963.98|974.19|963.69|974.48|963.98|974.17|963.67|13
1653549300000|2022-05-26 07:15:00|974.22|963.72|973.56|963.06|974.22|963.72|973.53|963.03|22
1653549310000|2022-05-26 07:15:10|973.59|963.09|974.49|963.99|974.49|963.99|973.59|963.09|19
1653549320000|2022-05-26 07:15:20|974.4|963.9|974.47|963.97|974.47|963.97|974.33|963.83|18
1653549330000|2022-05-26 07:15:30|974.48|963.98|974.48|963.98|974.51|964.01|974.38|963.88|23
1653549340000|2022-05-26 07:15:40|974.5|964|973.36|962.86|974.97|964.47|973.36|962.86|22
1653549350000|2022-05-26 07:15:50|973.56|963.06|971.55|961.05|973.66|963.16|971.55|961.05|33
1653549360000|2022-05-26 07:16:00|971.52|961.02|971.21|960.71|971.59|961.09|971.21|960.71|31
1653549370000|2022-05-26 07:16:10|971.2|960.7|971.89|961.39|971.98|961.48|971.19|960.69|27
1653549380000|2022-05-26 07:16:20|971.9|961.4|972.08|961.58|972.08|961.58|971.46|960.96|18
1653549390000|2022-05-26 07:16:30|972.09|961.59|971.32|960.82|972.09|961.59|971.32|960.82|24
1653549400000|2022-05-26 07:16:40|971.31|960.81|970.34|959.84|971.31|960.81|970.34|959.84|30
1653549410000|2022-05-26 07:16:50|970.37|959.87|969.9|959.4|970.39|959.89|969.9|959.4|26
1653549420000|2022-05-26 07:17:00|969.84|959.34|970.5|960|970.56|960.06|969.68|959.18|29
1653549430000|2022-05-26 07:17:10|970.37|959.87|970.8|960.3|970.8|960.3|970.34|959.84|20
1653549440000|2022-05-26 07:17:20|970.77|960.27|970.54|960.04|970.85|960.35|970.52|960.02|22
1653549450000|2022-05-26 07:17:30|970.51|960.01|971.12|960.62|971.17|960.67|970.51|960.01|20
1653549460000|2022-05-26 07:17:40|971.09|960.59|970.89|960.39|971.09|960.59|970.58|960.08|24
1653549470000|2022-05-26 07:17:50|970.87|960.37|970.9|960.4|970.97|960.47|970.7|960.2|19
1653549480000|2022-05-26 07:18:00|970.88|960.38|970.3|959.8|970.94|960.44|969.96|959.46|27
1653549490000|2022-05-26 07:18:10|970.25|959.75|969.75|959.25|970.3|959.8|969.71|959.21|30
1653549500000|2022-05-26 07:18:20|969.86|959.36|970.16|959.66|970.23|959.73|969.86|959.36|17
1653549510000|2022-05-26 07:18:30|970.13|959.63|970.06|959.56|970.22|959.72|970.05|959.55|15
1653549520000|2022-05-26 07:18:40|970.09|959.59|970.12|959.62|970.12|959.62|970.05|959.55|14
1653549530000|2022-05-26 07:18:50|970.13|959.63|969.8|959.3|970.13|959.63|969.8|959.3|18
1653549540000|2022-05-26 07:19:00|969.82|959.32|970.01|959.51|970.01|959.51|969.82|959.32|12
1653549550000|2022-05-26 07:19:10|970.02|959.52|969.5|959|970.02|959.52|969.48|958.98|26
1653549560000|2022-05-26 07:19:20|969.51|959.01|969.56|959.06|969.63|959.13|969.51|959.01|10
1653549570000|2022-05-26 07:19:30|969.47|958.97|968.49|957.99|969.47|958.97|968.27|957.77|8
1653549580000|2022-05-26 07:19:40|968.64|958.14|968.34|957.84|968.77|958.27|968.34|957.84|7
1653549590000|2022-05-26 07:19:50|968.24|957.74|968.24|957.74|968.24|957.74|968.24|957.74|1
1653549610000|2022-05-26 07:20:10|968.22|957.72|968.96|958.46|968.96|958.46|968.16|957.66|12
1653549620000|2022-05-26 07:20:20|969.11|958.61|968.92|958.42|969.36|958.86|968.83|958.33|22
1653549630000|2022-05-26 07:20:30|968.93|958.43|968.94|958.44|968.94|958.44|968.75|958.25|19
1653549640000|2022-05-26 07:20:40|968.95|958.45|969.1|958.6|969.1|958.6|968.95|958.45|9
1653549650000|2022-05-26 07:20:50|969.11|958.61|969.73|959.23|969.8|959.3|969.11|958.61|10
1653549660000|2022-05-26 07:21:00|969.69|959.19|968.92|958.42|969.69|959.19|968.89|958.39|15
1653549670000|2022-05-26 07:21:10|968.89|958.39|968.87|958.37|968.89|958.39|968.8|958.3|8
1653549680000|2022-05-26 07:21:20|968.88|958.38|968.82|958.32|968.88|958.38|968.82|958.32|2
1653549690000|2022-05-26 07:21:30|968.95|958.45|968.8|958.3|969.02|958.52|968.8|958.3|11
1653549700000|2022-05-26 07:21:40|968.84|958.34|968.52|958.02|968.88|958.38|968.16|957.66|20
1653549710000|2022-05-26 07:21:50|968.17|957.67|969.92|959.42|969.93|959.43|968.17|957.67|32
1653549720000|2022-05-26 07:22:00|969.93|959.43|970|959.5|970|959.5|969.38|958.88|29
1653549730000|2022-05-26 07:22:10|970.01|959.51|969.9|959.4|970.02|959.52|969.78|959.28|17
1653549740000|2022-05-26 07:22:20|969.88|959.38|971.32|960.82|971.76|961.26|969.87|959.37|28
1653549750000|2022-05-26 07:22:30|971.03|960.53|973.78|963.28|973.87|963.37|971.03|960.53|23
1653549760000|2022-05-26 07:22:40|973.8|963.3|973.78|963.28|973.88|963.38|973.77|963.27|9
1653549770000|2022-05-26 07:22:50|973.89|963.39|973.98|963.48|974.13|963.63|973.77|963.27|13
1653549780000|2022-05-26 07:23:00|973.88|963.38|973.7|963.2|973.88|963.38|972.98|962.48|38
1653549790000|2022-05-26 07:23:10|973.78|963.28|973.86|963.36|973.91|963.41|973.74|963.24|25
1653549800000|2022-05-26 07:23:20|973.87|963.37|974.99|964.49|974.99|964.49|973.8|963.3|34
1653549810000|2022-05-26 07:23:30|975|964.5|981|970.5|981.25|970.75|974.98|964.48|37
1653549820000|2022-05-26 07:23:40|980.53|970.03|980.11|969.61|980.66|970.16|979.34|968.84|35
1653549830000|2022-05-26 07:23:50|980.02|969.52|980.25|969.75|980.27|969.77|979.75|969.25|20
1653549840000|2022-05-26 07:24:00|980.21|969.71|980.06|969.56|980.21|969.71|979.75|969.25|21
1653549850000|2022-05-26 07:24:10|980.12|969.62|980.01|969.51|980.24|969.74|979.5|969|25
1653549860000|2022-05-26 07:24:20|980.02|969.52|980.8|970.3|980.88|970.38|979.98|969.48|26
1653549870000|2022-05-26 07:24:30|980.81|970.31|980.78|970.28|981.26|970.76|980.19|969.69|29
1653549880000|2022-05-26 07:24:40|980.77|970.27|980.75|970.25|981.08|970.58|980.75|970.25|19
1653549890000|2022-05-26 07:24:50|980.85|970.35|980.85|970.35|980.88|970.38|980.12|969.62|28
1653549900000|2022-05-26 07:25:00|980.75|970.25|980.24|969.74|980.9|970.4|980.14|969.64|35
1653549910000|2022-05-26 07:25:10|980.33|969.83|976.69|966.19|980.52|970.02|976.66|966.16|34
1653549920000|2022-05-26 07:25:20|976.74|966.24|978.1|967.6|978.93|968.43|976.74|966.24|27
1653549930000|2022-05-26 07:25:30|978.19|967.69|977.29|966.79|978.19|967.69|977.29|966.79|24
1653549940000|2022-05-26 07:25:40|977.28|966.78|977.59|967.09|977.67|967.17|977.28|966.78|18
1653549950000|2022-05-26 07:25:50|977.58|967.08|977.61|967.11|977.67|967.17|977.42|966.92|28
1653549960000|2022-05-26 07:26:00|977.6|967.1|976.69|966.19|977.69|967.19|976.69|966.19|31
1653549970000|2022-05-26 07:26:10|976.67|966.17|975.01|964.51|976.7|966.2|974.76|964.26|30
1653549980000|2022-05-26 07:26:20|974.81|964.31|974.75|964.25|974.89|964.39|974.75|964.25|21
1653549990000|2022-05-26 07:26:30|974.78|964.28|974.68|964.18|974.83|964.33|974.68|964.18|13
1653550000000|2022-05-26 07:26:40|973.99|963.49|974.5|964|974.5|964|973.94|963.44|20
1653550010000|2022-05-26 07:26:50|974.49|963.99|974.75|964.25|974.8|964.3|973.8|963.3|20
1653550020000|2022-05-26 07:27:00|974.67|964.17|974.23|963.73|974.8|964.3|973.93|963.43|17
1653550030000|2022-05-26 07:27:10|974.25|963.75|974.06|963.56|974.27|963.77|974|963.5|12
1653550040000|2022-05-26 07:27:20|974|963.5|973.75|963.25|974.11|963.61|973.75|963.25|17
1653550050000|2022-05-26 07:27:30|973.81|963.31|973.8|963.3|973.81|963.31|973.7|963.2|20
1653550060000|2022-05-26 07:27:40|973.81|963.31|973.75|963.25|973.82|963.32|973.71|963.21|14
1653550070000|2022-05-26 07:27:50|973.7|963.2|972.77|962.27|973.78|963.28|972.75|962.25|29
1653550080000|2022-05-26 07:28:00|972.79|962.29|972.71|962.21|972.8|962.3|972.55|962.05|23
1653550090000|2022-05-26 07:28:10|972.75|962.25|972.79|962.29|972.79|962.29|972.55|962.05|18
1653550100000|2022-05-26 07:28:20|973.41|962.91|973.82|963.32|973.82|963.32|973.34|962.84|28
1653550110000|2022-05-26 07:28:30|973.78|963.28|974.65|964.15|974.71|964.21|973.75|963.25|17
1653550120000|2022-05-26 07:28:40|974.66|964.16|974.66|964.16|974.77|964.27|974.63|964.13|13
1653550130000|2022-05-26 07:28:50|974.65|964.15|974.63|964.13|974.68|964.18|974.59|964.09|10
1653550140000|2022-05-26 07:29:00|974.64|964.14|974.76|964.26|974.8|964.3|974.64|964.14|11
1653550150000|2022-05-26 07:29:10|974.75|964.25|974.75|964.25|974.82|964.32|974.67|964.17|13
1653550160000|2022-05-26 07:29:20|974.82|964.32|974.75|964.25|974.83|964.33|974.75|964.25|7
1653550170000|2022-05-26 07:29:30|974.82|964.32|974.82|964.32|974.82|964.32|974.75|964.25|15
1653550180000|2022-05-26 07:29:40|974.75|964.25|975.04|964.54|975.04|964.54|974.75|964.25|12
1653550200000|2022-05-26 07:30:00|975.01|964.51|975.43|964.93|976|965.5|975.01|964.51|24
1653550210000|2022-05-26 07:30:10|975.31|964.81|974.75|964.25|975.31|964.81|974.75|964.25|15
1653550220000|2022-05-26 07:30:20|974.83|964.33|974.82|964.32|974.88|964.38|974.75|964.25|12
1653550230000|2022-05-26 07:30:30|974.81|964.31|974.79|964.29|975|964.5|974.47|963.97|17
1653550240000|2022-05-26 07:30:40|974.77|964.27|974.82|964.32|974.82|964.32|974.75|964.25|14
1653550250000|2022-05-26 07:30:50|974.75|964.25|974.77|964.27|974.96|964.46|974.69|964.19|28
1653550260000|2022-05-26 07:31:00|974.79|964.29|974.84|964.34|974.84|964.34|974.62|964.12|26
1653550270000|2022-05-26 07:31:10|974.81|964.31|974.62|964.12|974.84|964.34|974.31|963.81|15
1653550280000|2022-05-26 07:31:20|974.53|964.03|973.98|963.48|974.75|964.25|973.86|963.36|23
1653550290000|2022-05-26 07:31:30|973.99|963.49|974.1|963.6|974.1|963.6|973.99|963.49|8
1653550300000|2022-05-26 07:31:40|973.89|963.39|973.92|963.42|973.97|963.47|973.85|963.35|9
1653550310000|2022-05-26 07:31:50|973.81|963.31|974.74|964.24|974.74|964.24|973.63|963.13|19
1653550320000|2022-05-26 07:32:00|974.72|964.22|974.89|964.39|974.89|964.39|974.71|964.21|14
1653550330000|2022-05-26 07:32:10|974.91|964.41|974.8|964.3|975|964.5|974.72|964.22|19
1653550340000|2022-05-26 07:32:20|974.95|964.45|974.78|964.28|974.98|964.48|974.71|964.21|26
1653550350000|2022-05-26 07:32:30|974.73|964.23|974.78|964.28|974.99|964.49|974.73|964.23|16
1653550360000|2022-05-26 07:32:40|974.75|964.25|973.93|963.43|974.75|964.25|973.91|963.41|7
1653550370000|2022-05-26 07:32:50|973.94|963.44|974.1|963.6|974.12|963.62|973.94|963.44|8
1653550380000|2022-05-26 07:33:00|974.07|963.57|973.82|963.32|974.07|963.57|973.75|963.25|15
1653550390000|2022-05-26 07:33:10|973.88|963.38|973.75|963.25|973.89|963.39|973.55|963.05|20
1653550400000|2022-05-26 07:33:20|973.8|963.3|974.66|964.16|974.74|964.24|973.75|963.25|16
1653550410000|2022-05-26 07:33:30|974.74|964.24|974.74|964.24|974.74|964.24|974.74|964.24|1
1653550420000|2022-05-26 07:33:40|974.81|964.31|975.83|965.33|975.83|965.33|974.81|964.31|12
1653550430000|2022-05-26 07:33:50|975.7|965.2|975.75|965.25|975.85|965.35|975.7|965.2|10
1653550440000|2022-05-26 07:34:00|975.76|965.26|976.13|965.63|976.65|966.15|975.76|965.26|25
1653550450000|2022-05-26 07:34:10|976.43|965.93|976.44|965.94|976.63|966.13|976.36|965.86|25
1653550460000|2022-05-26 07:34:20|976.47|965.97|977.15|966.65|977.15|966.65|976.47|965.97|28
1653550470000|2022-05-26 07:34:30|977.02|966.52|978.72|968.22|978.72|968.22|976.78|966.28|34
1653550480000|2022-05-26 07:34:40|978.76|968.26|977.94|967.44|978.78|968.28|977.81|967.31|33
1653550490000|2022-05-26 07:34:50|978.06|967.56|977.83|967.33|978.06|967.56|977.75|967.25|15
1653550500000|2022-05-26 07:35:00|977.84|967.34|977.81|967.31|978.04|967.54|977.68|967.18|26
1653550510000|2022-05-26 07:35:10|977.78|967.28|976.81|966.31|977.8|967.3|976.8|966.3|19
1653550520000|2022-05-26 07:35:20|976.82|966.32|976.75|966.25|976.98|966.48|976.63|966.13|26
1653550530000|2022-05-26 07:35:30|976.79|966.29|976.75|966.25|976.83|966.33|976.75|966.25|19
1653550540000|2022-05-26 07:35:40|976.8|966.3|976.81|966.31|976.87|966.37|976.75|966.25|21
1653550550000|2022-05-26 07:35:50|976.75|966.25|976.85|966.35|976.91|966.41|976.69|966.19|13
1653550560000|2022-05-26 07:36:00|976.79|966.29|976.55|966.05|976.8|966.3|976.33|965.83|23
1653550570000|2022-05-26 07:36:10|976.54|966.04|976.34|965.84|976.54|966.04|976.31|965.81|15
1653550580000|2022-05-26 07:36:20|976.2|965.7|976.68|966.18|976.68|966.18|975.85|965.35|26
1653550590000|2022-05-26 07:36:30|976.63|966.13|976.75|966.25|976.94|966.44|976.63|966.13|23
1653550600000|2022-05-26 07:36:40|976.82|966.32|976.87|966.37|976.87|966.37|976.41|965.91|20
1653550610000|2022-05-26 07:36:50|976.76|966.26|976.55|966.05|976.87|966.37|976.41|965.91|22
1653550620000|2022-05-26 07:37:00|976.78|966.28|976.8|966.3|976.82|966.32|976.4|965.9|22
1653550630000|2022-05-26 07:37:10|976.48|965.98|976.75|966.25|976.8|966.3|976.48|965.98|10
1653550640000|2022-05-26 07:37:20|976.78|966.28|976.79|966.29|976.79|966.29|976.78|966.28|2
1653550660000|2022-05-26 07:37:40|976.75|966.25|976.75|966.25|976.8|966.3|976.75|966.25|5
1653550670000|2022-05-26 07:37:50|976.81|966.31|977.82|967.32|978.16|967.66|976.75|966.25|22
1653550680000|2022-05-26 07:38:00|978.16|967.66|978.73|968.23|978.77|968.27|977.75|967.25|25
1653550690000|2022-05-26 07:38:10|978.77|968.27|979.53|969.03|979.75|969.25|978.73|968.23|26
1653550700000|2022-05-26 07:38:20|979.4|968.9|978.87|968.37|979.87|969.37|978.81|968.31|27
1653550710000|2022-05-26 07:38:30|978.73|968.23|977.78|967.28|978.79|968.29|977.78|967.28|29
1653550720000|2022-05-26 07:38:40|977.81|967.31|977.77|967.27|977.87|967.37|977.77|967.27|23
1653550730000|2022-05-26 07:38:50|977.71|967.21|977.77|967.27|977.81|967.31|976.91|966.41|27
1653550740000|2022-05-26 07:39:00|977.73|967.23|977.78|967.28|977.78|967.28|977.68|967.18|22
1653550750000|2022-05-26 07:39:10|977.83|967.33|977.82|967.32|977.83|967.33|977.75|967.25|14
1653550760000|2022-05-26 07:39:20|977.75|967.25|977.75|967.25|977.82|967.32|977.75|967.25|23
1653550770000|2022-05-26 07:39:30|977.81|967.31|977.75|967.25|977.9|967.4|977.71|967.21|24
1653550780000|2022-05-26 07:39:40|977.78|967.28|977.75|967.25|977.84|967.34|977.71|967.21|20
1653550790000|2022-05-26 07:39:50|977.76|967.26|977.79|967.29|977.8|967.3|977.71|967.21|11
1653550800000|2022-05-26 07:40:00|977.78|967.28|977.8|967.3|977.8|967.3|977.72|967.22|11
1653550810000|2022-05-26 07:40:10|977.75|967.25|977.11|966.61|977.8|967.3|977.05|966.55|16
1653550820000|2022-05-26 07:40:20|977.09|966.59|976.75|966.25|977.1|966.6|976.75|966.25|7
1653550830000|2022-05-26 07:40:30|976.88|966.38|976.92|966.42|976.94|966.44|976.88|966.38|4
1653550840000|2022-05-26 07:40:40|976.93|966.43|976.47|965.97|976.95|966.45|976.28|965.78|22
1653550850000|2022-05-26 07:40:50|976.46|965.96|976.77|966.27|976.77|966.27|976.43|965.93|5
1653550860000|2022-05-26 07:41:00|976.79|966.29|976.84|966.34|977.12|966.62|976.74|966.24|27
1653550870000|2022-05-26 07:41:10|976.83|966.33|976.86|966.36|976.87|966.37|976.73|966.23|15
1653550880000|2022-05-26 07:41:20|976.75|966.25|976.75|966.25|976.81|966.31|976.63|966.13|15
1653550890000|2022-05-26 07:41:30|976.79|966.29|976.86|966.36|976.89|966.39|976.75|966.25|16
1653550900000|2022-05-26 07:41:40|976.92|966.42|976.92|966.42|976.94|966.44|976.78|966.28|18
1653550910000|2022-05-26 07:41:50|976.9|966.4|976.82|966.32|976.9|966.4|976.79|966.29|9
1653550920000|2022-05-26 07:42:00|976.83|966.33|976.83|966.33|976.85|966.35|976.75|966.25|6
1653550930000|2022-05-26 07:42:10|976.75|966.25|976.91|966.41|976.99|966.49|976.75|966.25|14
1653550940000|2022-05-26 07:42:20|976.86|966.36|976.95|966.45|977.18|966.68|976.8|966.3|20
1653550950000|2022-05-26 07:42:30|976.8|966.3|976.95|966.45|977.17|966.67|976.8|966.3|23
1653550960000|2022-05-26 07:42:40|976.87|966.37|976.21|965.71|976.97|966.47|975.94|965.44|28
1653550970000|2022-05-26 07:42:50|976.15|965.65|976.53|966.03|976.56|966.06|976.06|965.56|20
1653550980000|2022-05-26 07:43:00|976.54|966.04|976.55|966.05|976.59|966.09|976.53|966.03|9
1653550990000|2022-05-26 07:43:10|976.51|966.01|977.37|966.87|977.37|966.87|976.51|966.01|6
1653551000000|2022-05-26 07:43:20|977.13|966.63|976.9|966.4|977.41|966.91|976.75|966.25|19
1653551010000|2022-05-26 07:43:30|976.95|966.45|976.95|966.45|977.01|966.51|976.85|966.35|11
1653551020000|2022-05-26 07:43:40|977|966.5|976.88|966.38|977.01|966.51|976.82|966.32|8
1653551030000|2022-05-26 07:43:50|976.92|966.42|977.01|966.51|977.01|966.51|976.91|966.41|12
1653551040000|2022-05-26 07:44:00|976.91|966.41|976.82|966.32|976.93|966.43|976.81|966.31|16
1653551050000|2022-05-26 07:44:10|976.84|966.34|976.81|966.31|976.84|966.34|976.81|966.31|2
1653551060000|2022-05-26 07:44:20|976.38|965.88|975.97|965.47|976.38|965.88|975.84|965.34|11
1653551070000|2022-05-26 07:44:30|975.99|965.49|976|965.5|976.06|965.56|975.98|965.48|13
1653551080000|2022-05-26 07:44:40|975.95|965.45|975.85|965.35|976.01|965.51|975.72|965.22|28
1653551090000|2022-05-26 07:44:50|975.87|965.37|975.96|965.46|975.96|965.46|975.75|965.25|9
1653551100000|2022-05-26 07:45:00|975.92|965.42|975.92|965.42|975.92|965.42|975.82|965.32|12
1653551110000|2022-05-26 07:45:10|975.82|965.32|975.83|965.33|975.89|965.39|975.75|965.25|7
1653551120000|2022-05-26 07:45:20|975.75|965.25|975.98|965.48|975.98|965.48|975.75|965.25|6
1653551150000|2022-05-26 07:45:50|976.49|965.99|976.12|965.62|976.49|965.99|976.12|965.62|2
1653551160000|2022-05-26 07:46:00|976.43|965.93|976.12|965.62|976.43|965.93|975.99|965.49|9
1653551170000|2022-05-26 07:46:10|976.01|965.51|976.67|966.17|976.67|966.17|975.88|965.38|21
1653551180000|2022-05-26 07:46:20|976.75|966.25|976.69|966.19|976.8|966.3|976.68|966.18|7
1653551200000|2022-05-26 07:46:40|976.73|966.23|976.92|966.42|976.92|966.42|976.73|966.23|9
1653551210000|2022-05-26 07:46:50|976.91|966.41|977.81|967.31|977.83|967.33|976.91|966.41|19
1653551220000|2022-05-26 07:47:00|977.75|967.25|977.22|966.72|977.82|967.32|977.17|966.67|19
1653551230000|2022-05-26 07:47:10|977.26|966.76|977.21|966.71|977.35|966.85|977.21|966.71|12
1653551240000|2022-05-26 07:47:20|977.22|966.72|977.26|966.76|977.31|966.81|977.08|966.58|17
1653551250000|2022-05-26 07:47:30|977.25|966.75|977.27|966.77|977.29|966.79|977.23|966.73|7
1653551260000|2022-05-26 07:47:40|977.29|966.79|976.85|966.35|977.29|966.79|976.83|966.33|9
1653551270000|2022-05-26 07:47:50|976.87|966.37|977.24|966.74|977.29|966.79|976.87|966.37|17
1653551280000|2022-05-26 07:48:00|977.23|966.73|976.58|966.08|977.23|966.73|976.58|966.08|25
1653551290000|2022-05-26 07:48:10|976.77|966.27|976.72|966.22|976.78|966.28|976.6|966.1|18
1653551300000|2022-05-26 07:48:20|976.57|966.07|976.69|966.19|976.72|966.22|975.8|965.3|23
1653551310000|2022-05-26 07:48:30|976.65|966.15|975.98|965.48|976.68|966.18|975.98|965.48|10
1653551320000|2022-05-26 07:48:40|975.8|965.3|975.84|965.34|975.84|965.34|975.58|965.08|13
1653551330000|2022-05-26 07:48:50|975.75|965.25|975.7|965.2|975.75|965.25|975.64|965.14|10
1653551340000|2022-05-26 07:49:00|975.71|965.21|975.78|965.28|975.86|965.36|975.71|965.21|17
1653551350000|2022-05-26 07:49:10|975.79|965.29|975.75|965.25|975.79|965.29|975.72|965.22|5
1653551360000|2022-05-26 07:49:20|975.74|965.24|975.81|965.31|975.81|965.31|975.74|965.24|8
1653551370000|2022-05-26 07:49:30|975.8|965.3|975.83|965.33|975.86|965.36|975.74|965.24|17
1653551380000|2022-05-26 07:49:40|975.85|965.35|975.72|965.22|975.85|965.35|975.72|965.22|9
1653551390000|2022-05-26 07:49:50|975.76|965.26|975.76|965.26|975.76|965.26|975.68|965.18|10
1653551400000|2022-05-26 07:50:00|975.72|965.22|974.37|963.87|975.76|965.26|974.37|963.87|22
1653551410000|2022-05-26 07:50:10|974.4|963.9|974.73|964.23|974.79|964.29|974.36|963.86|7
1653551420000|2022-05-26 07:50:20|974.7|964.2|974.29|963.79|974.75|964.25|974.27|963.77|17
1653551430000|2022-05-26 07:50:30|974.28|963.78|974.4|963.9|974.72|964.22|974.26|963.76|19
1653551440000|2022-05-26 07:50:40|974.72|964.22|973.99|963.49|974.72|964.22|973.99|963.49|13
1653551460000|2022-05-26 07:51:00|974.49|963.99|974.75|964.25|974.75|964.25|974.49|963.99|2
1653551470000|2022-05-26 07:51:10|974.35|963.85|974.35|963.85|974.35|963.85|974.35|963.85|1
1653551500000|2022-05-26 07:51:40|974.75|964.25|974.9|964.4|974.9|964.4|974.75|964.25|7
1653551530000|2022-05-26 07:52:10|975.25|964.75|975.25|964.75|975.75|965.25|975.25|964.75|3
1653551540000|2022-05-26 07:52:20|974.9|964.4|975.75|965.25|975.75|965.25|974.9|964.4|3
1653551570000|2022-05-26 07:52:50|975.5|965|974.75|964.25|975.5|965|974.45|963.95|6
1653551580000|2022-05-26 07:53:00|974.6|964.1|974.45|963.95|974.6|964.1|974.45|963.95|6
1653551590000|2022-05-26 07:53:10|974.5|964|974.55|964.05|974.55|964.05|974.45|963.95|4
1653551600000|2022-05-26 07:53:20|974.75|964.25|974.75|964.25|974.75|964.25|974.45|963.95|4
1653551630000|2022-05-26 07:53:50|975.15|964.65|975.75|965.25|975.75|965.25|975.15|964.65|3
1653551740000|2022-05-26 07:55:40|976.15|965.65|976.05|965.55|976.15|965.65|976|965.5|7
1653551750000|2022-05-26 07:55:50|976.15|965.65|976.2|965.7|976.2|965.7|976.15|965.65|2
1653551760000|2022-05-26 07:56:00|975.9|965.4|976.83|966.33|976.83|966.33|975.9|965.4|19
1653551770000|2022-05-26 07:56:10|976.75|966.25|976.69|966.19|976.84|966.34|976.68|966.18|19
1653551780000|2022-05-26 07:56:20|976.75|966.25|976.76|966.26|976.76|966.26|976.68|966.18|8
1653551790000|2022-05-26 07:56:30|976.7|966.2|976.74|966.24|976.74|966.24|976.63|966.13|12
1653551800000|2022-05-26 07:56:40|976.75|966.25|976.85|966.35|976.85|966.35|976.7|966.2|10
1653551810000|2022-05-26 07:56:50|976.86|966.36|976.87|966.37|977.5|967|976.79|966.29|20
1653551820000|2022-05-26 07:57:00|976.99|966.49|977.06|966.56|977.06|966.56|976.87|966.37|13
1653551830000|2022-05-26 07:57:10|976.95|966.45|976.85|966.35|977.11|966.61|976.79|966.29|15
1653551840000|2022-05-26 07:57:20|976.79|966.29|976.81|966.31|976.85|966.35|976.73|966.23|12
1653551850000|2022-05-26 07:57:30|976.73|966.23|976.8|966.3|977.01|966.51|976.73|966.23|13
1653551860000|2022-05-26 07:57:40|976.85|966.35|977.32|966.82|977.45|966.95|976.85|966.35|14
1653551870000|2022-05-26 07:57:50|977.45|966.95|976.82|966.32|977.45|966.95|976.75|966.25|10
1653551880000|2022-05-26 07:58:00|976.75|966.25|976.79|966.29|976.85|966.35|976.75|966.25|11
1653551890000|2022-05-26 07:58:10|976.8|966.3|976.81|966.31|976.81|966.31|976.8|966.3|2
1653551900000|2022-05-26 07:58:20|976.79|966.29|976.81|966.31|976.83|966.33|976.79|966.29|13
1653551910000|2022-05-26 07:58:30|976.98|966.48|977.56|967.06|977.58|967.08|976.98|966.48|4
1653551920000|2022-05-26 07:58:40|977.72|967.22|977.75|967.25|977.75|967.25|977.4|966.9|13
1653551930000|2022-05-26 07:58:50|977.83|967.33|978.59|968.09|978.59|968.09|977.83|967.33|3
1653551940000|2022-05-26 07:59:00|978.33|967.83|977.76|967.26|978.33|967.83|977.71|967.21|10
1653551950000|2022-05-26 07:59:10|977.71|967.21|977.79|967.29|977.79|967.29|977.71|967.21|8
1653551960000|2022-05-26 07:59:20|977.76|967.26|977.79|967.29|977.79|967.29|977.76|967.26|5
1653551970000|2022-05-26 07:59:30|977.78|967.28|977.79|967.29|977.79|967.29|977.78|967.28|10
1653551980000|2022-05-26 07:59:40|977.78|967.28|977.79|967.29|977.79|967.29|977.78|967.28|4
1653551990000|2022-05-26 07:59:50|977.78|967.28|977.78|967.28|977.84|967.34|977.73|967.23|13
1653552000000|2022-05-26 08:00:00|977.8|967.3|977.8|967.3|977.83|967.33|977.73|967.23|16
1653552010000|2022-05-26 08:00:10|977.78|967.28|977.85|967.35|978.55|968.05|977.73|967.23|24
1653552020000|2022-05-26 08:00:20|977.88|967.38|976.7|966.2|977.91|967.41|976.7|966.2|26
1653552030000|2022-05-26 08:00:30|976.75|966.25|976.79|966.29|976.8|966.3|976.74|966.24|12
1653552040000|2022-05-26 08:00:40|976.74|966.24|977.56|967.06|977.72|967.22|976.7|966.2|19
1653552050000|2022-05-26 08:00:50|977.75|967.25|977.71|967.21|977.81|967.31|977.38|966.88|29
1653552060000|2022-05-26 08:01:00|977.77|967.27|977.75|967.25|977.92|967.42|977.75|967.25|15
1653552070000|2022-05-26 08:01:10|977.67|967.17|977.01|966.51|977.67|967.17|976.89|966.39|18
1653552080000|2022-05-26 08:01:20|976.85|966.35|977.06|966.56|977.17|966.67|976.85|966.35|15
1653552090000|2022-05-26 08:01:30|977.07|966.57|977.05|966.55|977.07|966.57|977.01|966.51|10
1653552100000|2022-05-26 08:01:40|977.03|966.53|977.03|966.53|977.04|966.54|977.03|966.53|3
1653552110000|2022-05-26 08:01:50|977.05|966.55|977.07|966.57|977.09|966.59|977.05|966.55|5
1653552120000|2022-05-26 08:02:00|977.08|966.58|976.45|965.95|977.08|966.58|976.15|965.65|20
1653552130000|2022-05-26 08:02:10|976.3|965.8|976.25|965.75|976.85|966.35|976.2|965.7|15
1653552140000|2022-05-26 08:02:20|976.05|965.55|976.5|966|976.85|966.35|976.05|965.55|13
1653552150000|2022-05-26 08:02:30|976.42|965.92|976.85|966.35|976.85|966.35|976.42|965.92|5
1653552160000|2022-05-26 08:02:40|976.2|965.7|976.85|966.35|976.85|966.35|976.1|965.6|12
1653552170000|2022-05-26 08:02:50|976.25|965.75|976.41|965.91|976.85|966.35|976.15|965.65|15
1653552180000|2022-05-26 08:03:00|976.1|965.6|976.85|966.35|976.85|966.35|976.05|965.55|12
1653552190000|2022-05-26 08:03:10|976.53|966.03|976.77|966.27|976.85|966.35|976.37|965.87|11
1653552200000|2022-05-26 08:03:20|976.85|966.35|976.75|966.25|976.85|966.35|976.75|966.25|7
1653552210000|2022-05-26 08:03:30|976.77|966.27|976.41|965.91|976.77|966.27|976.37|965.87|5
1653552220000|2022-05-26 08:03:40|976.17|965.67|976.41|965.91|976.41|965.91|976.17|965.67|10
1653552230000|2022-05-26 08:03:50|976.71|966.21|976.15|965.65|976.71|966.21|975.95|965.45|15
1653552240000|2022-05-26 08:04:00|976.05|965.55|976.41|965.91|976.55|966.05|976.05|965.55|7
1653552250000|2022-05-26 08:04:10|976.25|965.75|976.77|966.27|976.85|966.35|976.25|965.75|11
1653552260000|2022-05-26 08:04:20|976.62|966.12|976.6|966.1|976.79|966.29|976.6|966.1|15
1653552270000|2022-05-26 08:04:30|976.75|966.25|976.79|966.29|976.79|966.29|976.6|966.1|10
1653552280000|2022-05-26 08:04:40|976.77|966.27|976.79|966.29|976.79|966.29|976.69|966.19|16
1653552290000|2022-05-26 08:04:50|976.69|966.19|976.41|965.91|976.85|966.35|976.41|965.91|8
1653552300000|2022-05-26 08:05:00|976.45|965.95|976.79|966.29|976.81|966.31|976.41|965.91|5
1653552310000|2022-05-26 08:05:10|976.77|966.27|976.79|966.29|976.79|966.29|976.75|966.25|4
1653552320000|2022-05-26 08:05:20|976.77|966.27|976.79|966.29|976.79|966.29|976.77|966.27|4
1653552330000|2022-05-26 08:05:30|976.45|965.95|976.45|965.95|976.85|966.35|976.41|965.91|5
1653552340000|2022-05-26 08:05:40|976.41|965.91|975.88|965.38|976.41|965.91|975.18|964.68|17
1653552350000|2022-05-26 08:05:50|975.87|965.37|974.3|963.8|975.87|965.37|974.17|963.67|33
1653552360000|2022-05-26 08:06:00|974.26|963.76|973.85|963.35|974.37|963.87|973.81|963.31|29
1653552370000|2022-05-26 08:06:10|973.7|963.2|974.44|963.94|974.44|963.94|973.46|962.96|25
1653552380000|2022-05-26 08:06:20|974.46|963.96|974.78|964.28|974.79|964.29|974.44|963.94|13
1653552390000|2022-05-26 08:06:30|974.59|964.09|974.29|963.79|974.69|964.19|974.08|963.58|23
1653552400000|2022-05-26 08:06:40|974.11|963.61|973.99|963.49|974.57|964.07|973.87|963.37|14
1653552410000|2022-05-26 08:06:50|974.02|963.52|973.84|963.34|974.58|964.08|973.84|963.34|12
1653552420000|2022-05-26 08:07:00|973.83|963.33|974.15|963.65|974.15|963.65|973.81|963.31|17
1653552430000|2022-05-26 08:07:10|974.13|963.63|974.17|963.67|974.68|964.18|973.95|963.45|22
1653552440000|2022-05-26 08:07:20|974.18|963.68|973.85|963.35|974.2|963.7|973.78|963.28|20
1653552450000|2022-05-26 08:07:30|973.87|963.37|974.59|964.09|974.59|964.09|973.78|963.28|18
1653552460000|2022-05-26 08:07:40|974.29|963.79|974.18|963.68|974.29|963.79|974.17|963.67|5
1653552470000|2022-05-26 08:07:50|974.23|963.73|974.12|963.62|974.56|964.06|974.09|963.59|14
1653552480000|2022-05-26 08:08:00|974.14|963.64|974.03|963.53|974.2|963.7|974.01|963.51|9
1653552490000|2022-05-26 08:08:10|974.07|963.57|973.93|963.43|974.07|963.57|973.92|963.42|11
1653552500000|2022-05-26 08:08:20|973.94|963.44|974.04|963.54|974.06|963.56|973.75|963.25|14
1653552510000|2022-05-26 08:08:30|973.99|963.49|973.84|963.34|973.99|963.49|973.59|963.09|10
1653552520000|2022-05-26 08:08:40|973.74|963.24|973.75|963.25|973.86|963.36|973.74|963.24|6
1653552530000|2022-05-26 08:08:50|973.74|963.24|973.83|963.33|973.83|963.33|973.74|963.24|6
1653552540000|2022-05-26 08:09:00|973.96|963.46|973.83|963.33|973.96|963.46|973.79|963.29|3
1653552560000|2022-05-26 08:09:20|973.75|963.25|973.8|963.3|973.8|963.3|973.75|963.25|5
1653552570000|2022-05-26 08:09:30|973.82|963.32|973.81|963.31|973.82|963.32|973.81|963.31|2
1653552580000|2022-05-26 08:09:40|973.82|963.32|973.92|963.42|973.92|963.42|973.81|963.31|8
1653552590000|2022-05-26 08:09:50|973.91|963.41|973.96|963.46|973.96|963.46|973.9|963.4|4
1653552600000|2022-05-26 08:10:00|973.92|963.42|973.41|962.91|973.96|963.46|973.32|962.82|12
1653552610000|2022-05-26 08:10:10|973.45|962.95|973.96|963.46|973.96|963.46|973.41|962.91|10
1653552620000|2022-05-26 08:10:20|973.92|963.42|973.91|963.41|973.96|963.46|973.55|963.05|6
1653552630000|2022-05-26 08:10:30|973.55|963.05|973.9|963.4|973.92|963.42|973.15|962.65|25
1653552640000|2022-05-26 08:10:40|973.63|963.13|973.16|962.66|973.63|963.13|973.16|962.66|18
1653552650000|2022-05-26 08:10:50|973|962.5|972.58|962.08|973|962.5|972.58|962.08|22
1653552660000|2022-05-26 08:11:00|972.59|962.09|972.73|962.23|972.73|962.23|972.47|961.97|6
1653552670000|2022-05-26 08:11:10|972.71|962.21|972.18|961.68|972.73|962.23|972.17|961.67|16
1653552680000|2022-05-26 08:11:20|972.34|961.84|972.01|961.51|972.34|961.84|971.92|961.42|10
1653552690000|2022-05-26 08:11:30|972.04|961.54|971.88|961.38|972.15|961.65|971.88|961.38|12
1653552700000|2022-05-26 08:11:40|971.98|961.48|970.72|960.22|972.1|961.6|970.71|960.21|30
1653552710000|2022-05-26 08:11:50|970.75|960.25|970.51|960.01|970.76|960.26|970.25|959.75|22
1653552720000|2022-05-26 08:12:00|970.53|960.03|970.84|960.34|970.84|960.34|970.44|959.94|14
1653552730000|2022-05-26 08:12:10|970.85|960.35|970.83|960.33|970.85|960.35|970.75|960.25|4
1653552750000|2022-05-26 08:12:30|970.86|960.36|970.97|960.47|970.97|960.47|970.84|960.34|6
1653552760000|2022-05-26 08:12:40|970.45|959.95|970.97|960.47|970.97|960.47|970.45|959.95|2
1653552770000|2022-05-26 08:12:50|970.54|960.04|970.93|960.43|970.93|960.43|970.45|959.95|11
1653552780000|2022-05-26 08:13:00|970.92|960.42|970.47|959.97|970.93|960.43|970.45|959.95|11
1653552790000|2022-05-26 08:13:10|970.49|959.99|970.84|960.34|970.86|960.36|970.4|959.9|18
1653552800000|2022-05-26 08:13:20|970.85|960.35|970.78|960.28|970.86|960.36|970.4|959.9|13
1653552810000|2022-05-26 08:13:30|970.8|960.3|970.89|960.39|970.91|960.41|970.8|960.3|9
1653552820000|2022-05-26 08:13:40|970.9|960.4|970.93|960.43|970.93|960.43|970.9|960.4|3
1653552830000|2022-05-26 08:13:50|970.45|959.95|970.93|960.43|970.93|960.43|970.35|959.85|15
1653552840000|2022-05-26 08:14:00|970.68|960.18|970.34|959.84|970.7|960.2|970.34|959.84|7
1653552850000|2022-05-26 08:14:10|970.29|959.79|970.12|959.62|970.34|959.84|970.12|959.62|12
1653552860000|2022-05-26 08:14:20|970.13|959.63|970.13|959.63|970.13|959.63|970.13|959.63|1
1653552870000|2022-05-26 08:14:30|970.17|959.67|969.75|959.25|970.17|959.67|969.75|959.25|7
1653552880000|2022-05-26 08:14:40|969.83|959.33|969.24|958.74|970.02|959.52|969.24|958.74|25
1653552890000|2022-05-26 08:14:50|968.79|958.29|969.33|958.83|969.54|959.04|968.79|958.29|23
1653552900000|2022-05-26 08:15:00|969.34|958.84|969.32|958.82|969.34|958.84|969.01|958.51|10
1653552910000|2022-05-26 08:15:10|969.34|958.84|969.81|959.31|970.11|959.61|969.31|958.81|17
1653552920000|2022-05-26 08:15:20|969.8|959.3|969.04|958.54|969.81|959.31|969.01|958.51|14
1653552930000|2022-05-26 08:15:30|969.02|958.52|969.25|958.75|969.32|958.82|968.99|958.49|19
1653552940000|2022-05-26 08:15:40|969.24|958.74|969.28|958.78|969.29|958.79|969.16|958.66|26
1653552950000|2022-05-26 08:15:50|969.29|958.79|969.24|958.74|969.32|958.82|969.22|958.72|22
1653552960000|2022-05-26 08:16:00|969.23|958.73|969.37|958.87|969.79|959.29|969.23|958.73|15
1653552970000|2022-05-26 08:16:10|969.31|958.81|970.61|960.11|970.67|960.17|969|958.5|31
1653552980000|2022-05-26 08:16:20|970.67|960.17|970.83|960.33|970.83|960.33|970.66|960.16|12
1653552990000|2022-05-26 08:16:30|970.84|960.34|970.84|960.34|970.84|960.34|970.84|960.34|1
1653553010000|2022-05-26 08:16:50|970.88|960.38|970.93|960.43|970.95|960.45|970.88|960.38|16
1653553020000|2022-05-26 08:17:00|970.95|960.45|970.05|959.55|970.95|960.45|970.05|959.55|12
1653553030000|2022-05-26 08:17:10|969.96|959.46|969.78|959.28|970.05|959.55|969.6|959.1|19
1653553040000|2022-05-26 08:17:20|969.89|959.39|969.75|959.25|969.89|959.39|969.67|959.17|15
1653553050000|2022-05-26 08:17:30|969.78|959.28|969.66|959.16|969.9|959.4|969.24|958.74|14
1653553060000|2022-05-26 08:17:40|969.65|959.15|968.95|958.45|969.65|959.15|968.86|958.36|12
1653553070000|2022-05-26 08:17:50|969.28|958.78|968.75|958.25|969.5|959|968.75|958.25|26
1653553080000|2022-05-26 08:18:00|968.91|958.41|969.18|958.68|969.18|958.68|968.91|958.41|6
1653553090000|2022-05-26 08:18:10|969.16|958.66|969.69|959.19|969.75|959.25|969.13|958.63|14
1653553100000|2022-05-26 08:18:20|969.72|959.22|969.86|959.36|969.86|959.36|969.72|959.22|15
1653553110000|2022-05-26 08:18:30|969.87|959.37|969.8|959.3|969.9|959.4|969.77|959.27|17
1653553120000|2022-05-26 08:18:40|969.79|959.29|969.8|959.3|969.8|959.3|969.79|959.29|6
1653553130000|2022-05-26 08:18:50|969.79|959.29|969.7|959.2|970|959.5|969.7|959.2|14
1653553140000|2022-05-26 08:19:00|969.73|959.23|969.24|958.74|969.73|959.23|969.24|958.74|7
1653553150000|2022-05-26 08:19:10|969.21|958.71|969.16|958.66|969.63|959.13|969.14|958.64|10
1653553160000|2022-05-26 08:19:20|969.24|958.74|968.3|957.8|969.24|958.74|968.3|957.8|10
1653553170000|2022-05-26 08:19:30|968.78|958.28|968.83|958.33|968.96|958.46|968.55|958.05|20
1653553180000|2022-05-26 08:19:40|968.75|958.25|968.32|957.82|968.92|958.42|968.32|957.82|9
1653553190000|2022-05-26 08:19:50|968.37|957.87|968.62|958.12|968.89|958.39|968.2|957.7|13
1653553200000|2022-05-26 08:20:00|968.61|958.11|967.78|957.28|968.61|958.11|967.71|957.21|23
1653553210000|2022-05-26 08:20:10|967.84|957.34|967.81|957.31|967.87|957.37|967.75|957.25|20
1653553220000|2022-05-26 08:20:20|967.75|957.25|967.93|957.43|968.39|957.89|967.75|957.25|21
1653553230000|2022-05-26 08:20:30|967.89|957.39|967.84|957.34|967.89|957.39|967.75|957.25|18
1653553240000|2022-05-26 08:20:40|967.89|957.39|967.84|957.34|967.89|957.39|967.73|957.23|10
1653553250000|2022-05-26 08:20:50|967.79|957.29|967.84|957.34|967.84|957.34|967.73|957.23|15
1653553260000|2022-05-26 08:21:00|967.82|957.32|967.24|956.74|967.84|957.34|967.24|956.74|25
1653553270000|2022-05-26 08:21:10|967.1|956.6|962.01|951.51|967.1|956.6|961.89|951.39|36
1653553280000|2022-05-26 08:21:20|962|951.5|955.58|945.08|962|951.5|955.58|945.08|32
1653553290000|2022-05-26 08:21:30|956.17|945.67|956.18|945.68|957.4|946.9|954.89|944.39|33
1653553300000|2022-05-26 08:21:40|956.17|945.67|956.35|945.85|956.49|945.99|954.51|944.01|31
1653553310000|2022-05-26 08:21:50|956.32|945.82|955.42|944.92|956.77|946.27|955.39|944.89|29
1653553320000|2022-05-26 08:22:00|955.34|944.84|956.27|945.77|956.93|946.43|954.92|944.42|36
1653553330000|2022-05-26 08:22:10|956.45|945.95|956.05|945.55|957.25|946.75|956.05|945.55|34
1653553340000|2022-05-26 08:22:20|956.01|945.51|954.85|944.35|956.01|945.51|954.85|944.35|27
1653553350000|2022-05-26 08:22:30|954.81|944.31|955.04|944.54|955.25|944.75|954.71|944.21|19
1653553360000|2022-05-26 08:22:40|954.99|944.49|952.61|942.11|955.29|944.79|952.53|942.03|40
1653553370000|2022-05-26 08:22:50|952.6|942.1|946.47|935.97|952.6|942.1|946.27|935.77|35
1653553380000|2022-05-26 08:23:00|945.84|935.34|948.09|937.59|948.09|937.59|943.09|932.59|31
1653553390000|2022-05-26 08:23:10|949.1|938.6|950.09|939.59|951.97|941.47|949.01|938.51|34
1653553400000|2022-05-26 08:23:20|950.12|939.62|950.03|939.53|950.96|940.46|950.03|939.53|26
1653553410000|2022-05-26 08:23:30|949.95|939.45|950.67|940.17|950.99|940.49|949.91|939.41|18
1653553420000|2022-05-26 08:23:40|950.49|939.99|949.59|939.09|950.49|939.99|949.44|938.94|33
1653553430000|2022-05-26 08:23:50|949.76|939.26|949.51|939.01|949.93|939.43|948.88|938.38|34
1653553440000|2022-05-26 08:24:00|949.41|938.91|951.25|940.75|951.25|940.75|949.41|938.91|30
1653553450000|2022-05-26 08:24:10|951.21|940.71|954.38|943.88|954.38|943.88|951.21|940.71|37
1653553460000|2022-05-26 08:24:20|954.52|944.02|953.67|943.17|955.04|944.54|953.67|943.17|28
1653553470000|2022-05-26 08:24:30|953.57|943.07|953.21|942.71|953.57|943.07|953.21|942.71|14
1653553480000|2022-05-26 08:24:40|953.16|942.66|951.84|941.34|953.16|942.66|951.84|941.34|19
1653553490000|2022-05-26 08:24:50|952.21|941.71|952.07|941.57|952.39|941.89|952.07|941.57|16
1653553500000|2022-05-26 08:25:00|952.06|941.56|949.82|939.32|952.25|941.75|949.82|939.32|30
1653553510000|2022-05-26 08:25:10|950.25|939.75|949.84|939.34|950.36|939.86|949.45|938.95|30
1653553520000|2022-05-26 08:25:20|949.75|939.25|947.35|936.85|949.9|939.4|946.89|936.39|35
1653553530000|2022-05-26 08:25:30|947.18|936.68|945.26|934.76|947.18|936.68|943.37|932.87|40
1653553540000|2022-05-26 08:25:40|944.89|934.39|943.65|933.15|945.88|935.38|943.65|933.15|35
1653553550000|2022-05-26 08:25:50|943.61|933.11|943.69|933.19|943.74|933.24|941.34|930.84|37
1653553560000|2022-05-26 08:26:00|943.72|933.22|945.33|934.83|945.77|935.27|943.72|933.22|33
1653553570000|2022-05-26 08:26:10|945.29|934.79|944.06|933.56|945.29|934.79|943.35|932.85|35
1653553580000|2022-05-26 08:26:20|944.12|933.62|944.32|933.82|944.47|933.97|943.3|932.8|35
1653553590000|2022-05-26 08:26:30|944.25|933.75|944.99|934.49|945.45|934.95|944.05|933.55|31
1653553600000|2022-05-26 08:26:40|945.04|934.54|946.26|935.76|946.27|935.77|944.99|934.49|30
1653553610000|2022-05-26 08:26:50|946.3|935.8|947.61|937.11|947.73|937.23|946.3|935.8|23
1653553620000|2022-05-26 08:27:00|947.35|936.85|946.95|936.45|947.64|937.14|946.93|936.43|25
1653553630000|2022-05-26 08:27:10|946.94|936.44|947.34|936.84|947.41|936.91|946.94|936.44|21
1653553640000|2022-05-26 08:27:20|947.14|936.64|948.84|938.34|949.02|938.52|947.14|936.64|32
1653553650000|2022-05-26 08:27:30|948.88|938.38|949.97|939.47|949.97|939.47|948.7|938.2|21
1653553660000|2022-05-26 08:27:40|949.54|939.04|948.72|938.22|950.12|939.62|948.68|938.18|33
1653553670000|2022-05-26 08:27:50|948.85|938.35|947.67|937.17|948.85|938.35|947.55|937.05|34
1653553680000|2022-05-26 08:28:00|947.82|937.32|947.8|937.3|948.25|937.75|947.68|937.18|22
1653553690000|2022-05-26 08:28:10|947.93|937.43|947.93|937.43|949.05|938.55|947.93|937.43|24
1653553700000|2022-05-26 08:28:20|948.43|937.93|948.75|938.25|948.75|938.25|948.43|937.93|11
1653553710000|2022-05-26 08:28:30|948.42|937.92|948.67|938.17|948.67|938.17|948.42|937.92|3
1653553720000|2022-05-26 08:28:40|948.75|938.25|948.03|937.53|948.75|938.25|947.98|937.48|23
1653553730000|2022-05-26 08:28:50|948.27|937.77|947.65|937.15|948.29|937.79|947.65|937.15|21
1653553740000|2022-05-26 08:29:00|947.64|937.14|947.33|936.83|947.75|937.25|947.22|936.72|21
1653553750000|2022-05-26 08:29:10|947.32|936.82|946.71|936.21|947.32|936.82|946.56|936.06|24
1653553760000|2022-05-26 08:29:20|946.7|936.2|946.74|936.24|946.96|936.46|946.7|936.2|22
1653553770000|2022-05-26 08:29:30|946.73|936.23|946.2|935.7|946.73|936.23|946.03|935.53|25
1653553780000|2022-05-26 08:29:40|946.28|935.78|945.49|934.99|946.86|936.36|945.36|934.86|32
1653553790000|2022-05-26 08:29:50|945.47|934.97|945.24|934.74|945.89|935.39|944.86|934.36|30
1653553800000|2022-05-26 08:30:00|944.99|934.49|945.6|935.1|945.6|935.1|944.53|934.03|18
1653553810000|2022-05-26 08:30:10|945.64|935.14|947.45|936.95|947.46|936.96|945.64|935.14|26
1653553820000|2022-05-26 08:30:20|947.41|936.91|947.52|937.02|948.16|937.66|947.31|936.81|26
1653553830000|2022-05-26 08:30:30|947.53|937.03|947.75|937.25|947.92|937.42|947.43|936.93|27
1653553840000|2022-05-26 08:30:40|947.87|937.37|947.86|937.36|947.87|937.37|947.59|937.09|14
1653553850000|2022-05-26 08:30:50|947.82|937.32|946.44|935.94|947.86|937.36|946.38|935.88|28
1653553860000|2022-05-26 08:31:00|946.29|935.79|944.23|933.73|946.29|935.79|944.18|933.68|34
1653553870000|2022-05-26 08:31:10|943.72|933.22|946.53|936.03|946.53|936.03|943.45|932.95|34
1653553880000|2022-05-26 08:31:20|946.56|936.06|946.93|936.43|947.43|936.93|946.42|935.92|29
1653553890000|2022-05-26 08:31:30|947.25|936.75|947|936.5|947.4|936.9|946.72|936.22|19
1653553900000|2022-05-26 08:31:40|946.96|936.46|946.64|936.14|947|936.5|946.64|936.14|18
1653553910000|2022-05-26 08:31:50|946.63|936.13|946.2|935.7|946.76|936.26|946.2|935.7|9
1653553920000|2022-05-26 08:32:00|946.16|935.66|946.67|936.17|946.72|936.22|946.03|935.53|23
1653553930000|2022-05-26 08:32:10|946.75|936.25|945.11|934.61|946.86|936.36|945.08|934.58|22
1653553940000|2022-05-26 08:32:20|945.17|934.67|945.01|934.51|945.44|934.94|945.01|934.51|28
1653553950000|2022-05-26 08:32:30|944.96|934.46|944.75|934.25|944.96|934.46|944.56|934.06|16
1653553960000|2022-05-26 08:32:40|944.58|934.08|943.72|933.22|944.75|934.25|943.72|933.22|5
1653553970000|2022-05-26 08:32:50|943.75|933.25|943.75|933.25|943.75|933.25|943.75|933.25|1
1653553980000|2022-05-26 08:33:00|943.61|933.11|942.84|932.34|943.61|933.11|942.84|932.34|9
1653553990000|2022-05-26 08:33:10|942.85|932.35|942.75|932.25|943.12|932.62|942.75|932.25|15
1653554000000|2022-05-26 08:33:20|942.73|932.23|942.76|932.26|942.76|932.26|942.73|932.23|5
1653554010000|2022-05-26 08:33:30|942.75|932.25|942.75|932.25|942.75|932.25|942.75|932.25|1
1653554020000|2022-05-26 08:33:40|942.58|932.08|942.24|931.74|942.58|932.08|941.86|931.36|10
1653554030000|2022-05-26 08:33:50|942.2|931.7|941.86|931.36|942.2|931.7|941.8|931.3|11
1653554040000|2022-05-26 08:34:00|941.65|931.15|941.65|931.15|941.86|931.36|941.65|931.15|3
1653554050000|2022-05-26 08:34:10|941.64|931.14|939.09|928.59|941.64|931.14|937.84|927.34|32
1653554060000|2022-05-26 08:34:20|938.81|928.31|939.76|929.26|941.24|930.74|938.81|928.31|32
1653554070000|2022-05-26 08:34:30|940.2|929.7|939.58|929.08|940.7|930.2|939.5|929|31
1653554080000|2022-05-26 08:34:40|939.63|929.13|938.75|928.25|939.63|929.13|938.75|928.25|24
1653554090000|2022-05-26 08:34:50|938.78|928.28|938.58|928.08|938.78|928.28|938.58|928.08|27
1653554100000|2022-05-26 08:35:00|938.65|928.15|938.5|928|938.75|928.25|937.75|927.25|32
1653554110000|2022-05-26 08:35:10|938.51|928.01|938.68|928.18|938.75|928.25|938.43|927.93|24
1653554120000|2022-05-26 08:35:20|938.98|928.48|937.75|927.25|938.98|928.48|937.69|927.19|25
1653554130000|2022-05-26 08:35:30|937.74|927.24|937.72|927.22|937.86|927.36|937.54|927.04|25
1653554140000|2022-05-26 08:35:40|937.73|927.23|937.73|927.23|937.75|927.25|937.54|927.04|15
1653554150000|2022-05-26 08:35:50|937.7|927.2|935.96|925.46|937.7|927.2|935.81|925.31|29
1653554160000|2022-05-26 08:36:00|935.81|925.31|934.82|924.32|935.81|925.31|932.98|922.48|35
1653554170000|2022-05-26 08:36:10|934.71|924.21|936.44|925.94|936.52|926.02|934.71|924.21|32
1653554180000|2022-05-26 08:36:20|936.63|926.13|935.65|925.15|936.63|926.13|935.58|925.08|13
1653554190000|2022-05-26 08:36:30|935.68|925.18|935.4|924.9|935.69|925.19|934.72|924.22|23
1653554200000|2022-05-26 08:36:40|935.22|924.72|935.77|925.27|935.77|925.27|935.22|924.72|16
1653554210000|2022-05-26 08:36:50|935.78|925.28|936.9|926.4|936.9|926.4|935.64|925.14|19
1653554220000|2022-05-26 08:37:00|937.25|926.75|934.77|924.27|937.83|927.33|934.73|924.23|30
1653554230000|2022-05-26 08:37:10|935.12|924.62|934.91|924.41|935.12|924.62|934.85|924.35|19
1653554240000|2022-05-26 08:37:20|934.92|924.42|935.25|924.75|935.37|924.87|934.92|924.42|16
1653554250000|2022-05-26 08:37:30|935.33|924.83|935.64|925.14|935.64|925.14|935.17|924.67|20
1653554260000|2022-05-26 08:37:40|935.65|925.15|935.18|924.68|935.77|925.27|935.18|924.68|22
1653554270000|2022-05-26 08:37:50|935.51|925.01|935.15|924.65|935.75|925.25|935.15|924.65|20
1653554280000|2022-05-26 08:38:00|935.1|924.6|935|924.5|935.1|924.6|935|924.5|3
1653554290000|2022-05-26 08:38:10|935.3|924.8|935.33|924.83|935.33|924.83|935.3|924.8|5
1653554300000|2022-05-26 08:38:20|935.35|924.85|935.2|924.7|935.35|924.85|935.18|924.68|3
1653554310000|2022-05-26 08:38:30|935.88|925.38|935.82|925.32|935.88|925.38|935.65|925.15|7
1653554320000|2022-05-26 08:38:40|935.81|925.31|936.81|926.31|936.81|926.31|935.67|925.17|22
1653554330000|2022-05-26 08:38:50|936.8|926.3|936.33|925.83|937.09|926.59|936.26|925.76|24
1653554340000|2022-05-26 08:39:00|936.29|925.79|936.84|926.34|936.84|926.34|936.29|925.79|8
1653554350000|2022-05-26 08:39:10|936.75|926.25|937.02|926.52|937.24|926.74|936.75|926.25|18
1653554360000|2022-05-26 08:39:20|937.19|926.69|937.36|926.86|937.36|926.86|936.9|926.4|12
1653554370000|2022-05-26 08:39:30|937.35|926.85|937.41|926.91|937.41|926.91|936.75|926.25|19
1653554380000|2022-05-26 08:39:40|937.44|926.94|937.82|927.32|937.9|927.4|937|926.5|18
1653554390000|2022-05-26 08:39:50|937.75|927.25|937.75|927.25|937.9|927.4|937.72|927.22|12
1653554400000|2022-05-26 08:40:00|937.76|927.26|937.7|927.2|937.77|927.27|937.49|926.99|17
1653554410000|2022-05-26 08:40:10|937.72|927.22|936.75|926.25|937.8|927.3|936.75|926.25|19
1653554420000|2022-05-26 08:40:20|936.68|926.18|934.96|924.46|936.77|926.27|934.96|924.46|16
1653554430000|2022-05-26 08:40:30|935.34|924.84|934.7|924.2|935.4|924.9|934.64|924.14|23
1653554440000|2022-05-26 08:40:40|934.75|924.25|934.77|924.27|934.81|924.31|933.94|923.44|5
1653554450000|2022-05-26 08:40:50|934.61|924.11|934.63|924.13|934.65|924.15|934.38|923.88|19
1653554460000|2022-05-26 08:41:00|934.64|924.14|934.75|924.25|934.75|924.25|934.64|924.14|7
1653554480000|2022-05-26 08:41:20|934.71|924.21|934.75|924.25|934.75|924.25|934.71|924.21|4
1653554490000|2022-05-26 08:41:30|934.25|923.75|932.85|922.35|934.51|924.01|932.85|922.35|16
1653554500000|2022-05-26 08:41:40|933.01|922.51|932.85|922.35|933.1|922.6|932.85|922.35|18
1653554510000|2022-05-26 08:41:50|932.92|922.42|932.89|922.39|933|922.5|932.85|922.35|20
1653554520000|2022-05-26 08:42:00|932.94|922.44|933.86|923.36|934.13|923.63|932.86|922.36|24
1653554530000|2022-05-26 08:42:10|933.96|923.46|934.42|923.92|934.42|923.92|933.96|923.46|6
1653554540000|2022-05-26 08:42:20|934.67|924.17|934.75|924.25|934.85|924.35|934.31|923.81|13
1653554550000|2022-05-26 08:42:30|934.57|924.07|934.09|923.59|934.57|924.07|933.86|923.36|10
1653554560000|2022-05-26 08:42:40|934.08|923.58|933.99|923.49|934.1|923.6|933.99|923.49|8
1653554570000|2022-05-26 08:42:50|933.98|923.48|934.62|924.12|934.62|924.12|933.92|923.42|6
1653554580000|2022-05-26 08:43:00|934.69|924.19|934.21|923.71|934.7|924.2|934.21|923.71|11
1653554590000|2022-05-26 08:43:10|934.22|923.72|933.74|923.24|934.22|923.72|933.64|923.14|25
1653554600000|2022-05-26 08:43:20|933.73|923.23|932.88|922.38|933.73|923.23|932.88|922.38|19
1653554620000|2022-05-26 08:43:40|932.89|922.39|932.92|922.42|932.95|922.45|932.85|922.35|5
1653554640000|2022-05-26 08:44:00|932.85|922.35|931.67|921.17|933.2|922.7|931.51|921.01|19
1653554650000|2022-05-26 08:44:10|931.2|920.7|929.79|919.29|931.23|920.73|929.75|919.25|30
1653554660000|2022-05-26 08:44:20|929.75|919.25|926.82|916.32|929.81|919.31|926.75|916.25|24
1653554670000|2022-05-26 08:44:30|926.8|916.3|926.8|916.3|926.84|916.34|926.8|916.3|12
1653554680000|2022-05-26 08:44:40|926.86|916.36|926.75|916.25|926.86|916.36|925.96|915.46|19
1653554690000|2022-05-26 08:44:50|926.69|916.19|926.82|916.32|926.82|916.32|926.37|915.87|15
1653554700000|2022-05-26 08:45:00|926.99|916.49|926.56|916.06|927.35|916.85|926.23|915.73|19
1653554710000|2022-05-26 08:45:10|926.57|916.07|921.64|911.14|926.85|916.35|921.64|911.14|25
1653554720000|2022-05-26 08:45:20|921.03|910.53|921.31|910.81|921.46|910.96|919.3|908.8|32
1653554730000|2022-05-26 08:45:30|921.43|910.93|922.82|912.32|923.52|913.02|921.43|910.93|32
1653554740000|2022-05-26 08:45:40|923.31|912.81|924.81|914.31|924.85|914.35|921.46|910.96|24
1653554750000|2022-05-26 08:45:50|924.91|914.41|923.77|913.27|925.76|915.26|923.69|913.19|30
1653554760000|2022-05-26 08:46:00|923.81|913.31|922.79|912.29|924.13|913.63|922.24|911.74|34
1653554770000|2022-05-26 08:46:10|922.68|912.18|921.89|911.39|922.92|912.42|921.64|911.14|34
1653554780000|2022-05-26 08:46:20|922.08|911.58|922.81|912.31|922.81|912.31|921.93|911.43|36
1653554790000|2022-05-26 08:46:30|922.73|912.23|922.29|911.79|922.78|912.28|921.93|911.43|21
1653554800000|2022-05-26 08:46:40|922.21|911.71|921.8|911.3|922.29|911.79|921.7|911.2|27
1653554810000|2022-05-26 08:46:50|921.95|911.45|920.94|910.44|922.08|911.58|920.93|910.43|19
1653554820000|2022-05-26 08:47:00|920.71|910.21|920.02|909.52|920.91|910.41|919.91|909.41|31
1653554830000|2022-05-26 08:47:10|920.06|909.56|922.38|911.88|922.38|911.88|920.02|909.52|34
1653554840000|2022-05-26 08:47:20|922.37|911.87|922.31|911.81|922.39|911.89|921.7|911.2|24
1653554850000|2022-05-26 08:47:30|922.46|911.96|922.58|912.08|922.58|912.08|922.26|911.76|16
1653554860000|2022-05-26 08:47:40|922.64|912.14|923.37|912.87|923.37|912.87|922.5|912|28
1653554870000|2022-05-26 08:47:50|923.29|912.79|925.63|915.13|926.01|915.51|923.16|912.66|37
1653554880000|2022-05-26 08:48:00|925.52|915.02|927.09|916.59|927.31|916.81|925.4|914.9|31
1653554890000|2022-05-26 08:48:10|927.1|916.6|927.54|917.04|927.56|917.06|926.85|916.35|26
1653554900000|2022-05-26 08:48:20|927.55|917.05|928.06|917.56|928.32|917.82|927.55|917.05|28
1653554910000|2022-05-26 08:48:30|928.13|917.63|930.66|920.16|930.66|920.16|928.13|917.63|33
1653554920000|2022-05-26 08:48:40|930.92|920.42|930.15|919.65|932.71|922.21|930.15|919.65|29
1653554930000|2022-05-26 08:48:50|929.7|919.2|929.58|919.08|929.7|919.2|928.52|918.02|36
1653554940000|2022-05-26 08:49:00|929.65|919.15|931.29|920.79|931.38|920.88|929.65|919.15|33
1653554950000|2022-05-26 08:49:10|932.45|921.95|932.25|921.75|932.71|922.21|932.25|921.75|31
1653554960000|2022-05-26 08:49:20|932.28|921.78|931.23|920.73|932.36|921.86|930.95|920.45|32
1653554970000|2022-05-26 08:49:30|931.18|920.68|932.11|921.61|932.27|921.77|931.03|920.53|26
1653554980000|2022-05-26 08:49:40|932.12|921.62|933.05|922.55|933.05|922.55|932.12|921.62|31
1653554990000|2022-05-26 08:49:50|933.12|922.62|934.75|924.25|935.09|924.59|933.07|922.57|27
1653555000000|2022-05-26 08:50:00|934.52|924.02|933.23|922.73|934.52|924.02|932.86|922.36|27
1653555010000|2022-05-26 08:50:10|933.22|922.72|933.34|922.84|933.38|922.88|932.96|922.46|18
1653555020000|2022-05-26 08:50:20|933.33|922.83|934.71|924.21|935.06|924.56|933.33|922.83|16
1653555030000|2022-05-26 08:50:30|934.72|924.22|934.75|924.25|935.01|924.51|934.52|924.02|15
1653555040000|2022-05-26 08:50:40|934.76|924.26|935.01|924.51|935.12|924.62|934.73|924.23|13
1653555050000|2022-05-26 08:50:50|935.02|924.52|935.81|925.31|935.81|925.31|934.57|924.07|18
1653555060000|2022-05-26 08:51:00|935.74|925.24|934.21|923.71|935.83|925.33|934.21|923.71|30
1653555070000|2022-05-26 08:51:10|933.87|923.37|932.4|921.9|934.18|923.68|932.4|921.9|31
1653555080000|2022-05-26 08:51:20|932.45|921.95|931.6|921.1|932.71|922.21|931.41|920.91|30
1653555090000|2022-05-26 08:51:30|931.63|921.13|931.65|921.15|931.74|921.24|930.83|920.33|27
1653555100000|2022-05-26 08:51:40|931.66|921.16|931.75|921.25|931.78|921.28|931.66|921.16|8
1653555110000|2022-05-26 08:51:50|931.72|921.22|932.8|922.3|932.81|922.31|931.72|921.22|8
1653555120000|2022-05-26 08:52:00|933.06|922.56|932.71|922.21|933.15|922.65|932.67|922.17|11
1653555130000|2022-05-26 08:52:10|932.21|921.71|931.5|921|932.21|921.71|931.5|921|6
1653555140000|2022-05-26 08:52:20|931.48|920.98|930.39|919.89|931.48|920.98|930.29|919.79|18
1653555150000|2022-05-26 08:52:30|930.38|919.88|930.28|919.78|930.44|919.94|930.18|919.68|28
1653555160000|2022-05-26 08:52:40|930.29|919.79|929.77|919.27|930.38|919.88|929.77|919.27|21
1653555170000|2022-05-26 08:52:50|929.75|919.25|932.75|922.25|932.78|922.28|929.75|919.25|34
1653555180000|2022-05-26 08:53:00|932.73|922.23|932.76|922.26|932.8|922.3|932.73|922.23|22
1653555190000|2022-05-26 08:53:10|932.71|922.21|932.75|922.25|932.79|922.29|932.71|922.21|10
1653555200000|2022-05-26 08:53:20|932.79|922.29|933.22|922.72|933.24|922.74|932.75|922.25|14
1653555210000|2022-05-26 08:53:30|933.34|922.84|933.97|923.47|934.37|923.87|933.25|922.75|28
1653555220000|2022-05-26 08:53:40|933.96|923.46|934.25|923.75|934.55|924.05|933.96|923.46|24
1653555230000|2022-05-26 08:53:50|934.08|923.58|933.59|923.09|934.61|924.11|933.59|923.09|25
1653555240000|2022-05-26 08:54:00|933.45|922.95|933.04|922.54|933.64|923.14|932.9|922.4|18
1653555250000|2022-05-26 08:54:10|933.54|923.04|932.86|922.36|933.54|923.04|932.86|922.36|6
1653555260000|2022-05-26 08:54:20|932.98|922.48|932.98|922.48|932.98|922.48|932.86|922.36|4
1653555270000|2022-05-26 08:54:30|932.97|922.47|932.96|922.46|933.09|922.59|932.86|922.36|11
1653555280000|2022-05-26 08:54:40|932.82|922.32|932.61|922.11|932.86|922.36|932.23|921.73|8
1653555290000|2022-05-26 08:54:50|932.53|922.03|932.47|921.97|932.54|922.04|932.47|921.97|17
1653555300000|2022-05-26 08:55:00|932.54|922.04|932.75|922.25|932.84|922.34|932.25|921.75|14
1653555310000|2022-05-26 08:55:10|932.45|921.95|932.25|921.75|932.45|921.95|932.25|921.75|6
1653555320000|2022-05-26 08:55:20|931.77|921.27|931|920.5|931.77|921.27|931|920.5|8
1653555330000|2022-05-26 08:55:30|930.81|920.31|930.25|919.75|930.81|920.31|930.25|919.75|4
1653555340000|2022-05-26 08:55:40|929.93|919.43|930.22|919.72|930.22|919.72|929.8|919.3|13
1653555350000|2022-05-26 08:55:50|930.24|919.74|932.75|922.25|932.9|922.4|930.24|919.74|25
1653555360000|2022-05-26 08:56:00|932.9|922.4|932.75|922.25|933.05|922.55|932.75|922.25|14
1653555370000|2022-05-26 08:56:10|932.92|922.42|933.59|923.09|933.61|923.11|932.89|922.39|13
1653555380000|2022-05-26 08:56:20|933.61|923.11|932.75|922.25|933.61|923.11|932.75|922.25|9
1653555390000|2022-05-26 08:56:30|932.91|922.41|932.75|922.25|933.05|922.55|932.75|922.25|8
1653555400000|2022-05-26 08:56:40|932.79|922.29|932.8|922.3|933.33|922.83|932.79|922.29|12
1653555410000|2022-05-26 08:56:50|932.99|922.49|933.02|922.52|933.02|922.52|932.99|922.49|3
1653555420000|2022-05-26 08:57:00|933|922.5|932.95|922.45|933.01|922.51|932.95|922.45|6
1653555430000|2022-05-26 08:57:10|932.96|922.46|933.05|922.55|933.05|922.55|932.96|922.46|9
1653555440000|2022-05-26 08:57:20|933.07|922.57|933.16|922.66|933.16|922.66|932.83|922.33|16
1653555450000|2022-05-26 08:57:30|933.14|922.64|933.59|923.09|933.59|923.09|933.06|922.56|31
1653555460000|2022-05-26 08:57:40|933.65|923.15|933.8|923.3|933.85|923.35|933.65|923.15|20
1653555470000|2022-05-26 08:57:50|933.81|923.31|933.76|923.26|933.86|923.36|933.75|923.25|15
1653555480000|2022-05-26 08:58:00|933.77|923.27|933.9|923.4|934.08|923.58|931.87|921.37|30
1653555490000|2022-05-26 08:58:10|933.77|923.27|933.75|923.25|933.86|923.36|933.69|923.19|27
1653555500000|2022-05-26 08:58:20|933.69|923.19|932.4|921.9|933.75|923.25|932.4|921.9|26
1653555510000|2022-05-26 08:58:30|932.36|921.86|932.06|921.56|932.47|921.97|931.82|921.32|26
1653555520000|2022-05-26 08:58:40|932.05|921.55|932.12|921.62|932.76|922.26|931.9|921.4|24
1653555530000|2022-05-26 08:58:50|932.11|921.61|932.19|921.69|932.19|921.69|931.9|921.4|18
1653555540000|2022-05-26 08:59:00|932.47|921.97|932.75|922.25|932.75|922.25|932.19|921.69|14
1653555550000|2022-05-26 08:59:10|932.25|921.75|932.75|922.25|932.75|922.25|932.25|921.75|11
1653555560000|2022-05-26 08:59:20|932.25|921.75|932|921.5|932.75|922.25|931.75|921.25|19
1653555570000|2022-05-26 08:59:30|931.75|921.25|931.75|921.25|932|921.5|931.75|921.25|9
1653555580000|2022-05-26 08:59:40|932.13|921.63|932.75|922.25|932.75|922.25|932.13|921.63|3
1653555590000|2022-05-26 08:59:50|932.53|922.03|932.73|922.23|932.77|922.27|932.53|922.03|9
1653555600000|2022-05-26 09:00:00|932.75|922.25|931.71|921.21|932.75|922.25|931.7|921.2|20
1653555610000|2022-05-26 09:00:10|931.73|921.23|932.39|921.89|932.39|921.89|931.66|921.16|22
1653555620000|2022-05-26 09:00:20|932.4|921.9|931.39|920.89|932.69|922.19|930.94|920.44|25
1653555630000|2022-05-26 09:00:30|931.41|920.91|930.91|920.41|931.41|920.91|930.86|920.36|21
1653555640000|2022-05-26 09:00:40|930.9|920.4|930.74|920.24|930.9|920.4|930.69|920.19|15
1653555650000|2022-05-26 09:00:50|930.72|920.22|930.74|920.24|930.74|920.24|929.9|919.4|14
1653555660000|2022-05-26 09:01:00|930.75|920.25|930.75|920.25|930.84|920.34|930.69|920.19|10
1653555670000|2022-05-26 09:01:10|930.71|920.21|931.6|921.1|931.6|921.1|930.71|920.21|10
1653555680000|2022-05-26 09:01:20|931.78|921.28|931.98|921.48|932.3|921.8|931.67|921.17|25
1653555690000|2022-05-26 09:01:30|931.86|921.36|931.9|921.4|932.11|921.61|931.83|921.33|20
1653555700000|2022-05-26 09:01:40|931.89|921.39|931.77|921.27|931.91|921.41|931.77|921.27|10
1653555710000|2022-05-26 09:01:50|931.79|921.29|930.81|920.31|931.79|921.29|930.75|920.25|30
1653555720000|2022-05-26 09:02:00|930.69|920.19|930.99|920.49|931.01|920.51|930.47|919.97|28
1653555730000|2022-05-26 09:02:10|930.95|920.45|930.44|919.94|930.95|920.45|930.08|919.58|17
1653555740000|2022-05-26 09:02:20|930.36|919.86|929.24|918.74|930.36|919.86|929.24|918.74|22
1653555750000|2022-05-26 09:02:30|929.23|918.73|929.06|918.56|929.23|918.73|928.93|918.43|19
1653555760000|2022-05-26 09:02:40|929.05|918.55|929.09|918.59|929.13|918.63|929.05|918.55|22
1653555770000|2022-05-26 09:02:50|929.08|918.58|928.2|917.7|929.08|918.58|928.11|917.61|30
1653555780000|2022-05-26 09:03:00|928.18|917.68|929.56|919.06|929.74|919.24|928.1|917.6|28
1653555790000|2022-05-26 09:03:10|929.66|919.16|928.75|918.25|929.68|919.18|928.73|918.23|28
1653555800000|2022-05-26 09:03:20|928.82|918.32|928.71|918.21|928.9|918.4|928.71|918.21|15
1653555810000|2022-05-26 09:03:30|928.7|918.2|927.25|916.75|928.75|918.25|926.68|916.18|27
1653555820000|2022-05-26 09:03:40|927.38|916.88|927.77|917.27|927.77|917.27|927.38|916.88|19
1653555830000|2022-05-26 09:03:50|927.78|917.28|928.68|918.18|929.32|918.82|927.78|917.28|24
1653555840000|2022-05-26 09:04:00|928.73|918.23|929.47|918.97|929.5|919|928.7|918.2|17
1653555860000|2022-05-26 09:04:20|929.46|918.96|928.44|917.94|929.46|918.96|928.44|917.94|13
1653555870000|2022-05-26 09:04:30|928.45|917.95|928.75|918.25|928.87|918.37|928.45|917.95|22
1653555880000|2022-05-26 09:04:40|928.94|918.44|928.75|918.25|928.94|918.44|928.75|918.25|6
1653555900000|2022-05-26 09:05:00|928.85|918.35|928.75|918.25|928.85|918.35|928.75|918.25|2
1653555910000|2022-05-26 09:05:10|928.87|918.37|929.7|919.2|929.71|919.21|928.87|918.37|6
1653555920000|2022-05-26 09:05:20|929.71|919.21|929.71|919.21|929.71|919.21|929.71|919.21|1
1653555930000|2022-05-26 09:05:30|930.21|919.71|931.55|921.05|931.57|921.07|930.05|919.55|24
1653555940000|2022-05-26 09:05:40|931.42|920.92|930.69|920.19|931.51|921.01|930.69|920.19|19
1653555950000|2022-05-26 09:05:50|930.79|920.29|930.51|920.01|930.79|920.29|930.51|920.01|18
1653555960000|2022-05-26 09:06:00|930.39|919.89|929.74|919.24|930.39|919.89|928.9|918.4|27
1653555970000|2022-05-26 09:06:10|929.75|919.25|929.77|919.27|930.72|920.22|929.75|919.25|17
1653555980000|2022-05-26 09:06:20|929.75|919.25|929.75|919.25|929.8|919.3|929.73|919.23|15
1653555990000|2022-05-26 09:06:30|929.76|919.26|929.82|919.32|930|919.5|929.76|919.26|14
1653556000000|2022-05-26 09:06:40|930.16|919.66|929.85|919.35|930.16|919.66|929.8|919.3|23
1653556010000|2022-05-26 09:06:50|930|919.5|929.86|919.36|930.25|919.75|929.85|919.35|27
1653556020000|2022-05-26 09:07:00|929.89|919.39|929.85|919.35|930.16|919.66|929.85|919.35|18
1653556030000|2022-05-26 09:07:10|929.86|919.36|929.96|919.46|929.97|919.47|929.83|919.33|9
1653556040000|2022-05-26 09:07:20|929.98|919.48|930.01|919.51|930.01|919.51|929.9|919.4|10
1653556050000|2022-05-26 09:07:30|930|919.5|931.33|920.83|931.33|920.83|930|919.5|9
1653556060000|2022-05-26 09:07:40|931.44|920.94|931.55|921.05|931.75|921.25|931.25|920.75|11
1653556070000|2022-05-26 09:07:50|931.56|921.06|931.53|921.03|931.56|921.06|931.46|920.96|9
1653556080000|2022-05-26 09:08:00|931.49|920.99|931.18|920.68|931.51|921.01|931.14|920.64|19
1653556090000|2022-05-26 09:08:10|931.17|920.67|930.88|920.38|931.64|921.14|930.75|920.25|23
1653556100000|2022-05-26 09:08:20|930.81|920.31|929.74|919.24|930.94|920.44|929.74|919.24|26
1653556110000|2022-05-26 09:08:30|930.08|919.58|929.9|919.4|930.08|919.58|929.74|919.24|18
1653556120000|2022-05-26 09:08:40|929.75|919.25|929.91|919.41|929.91|919.41|929.01|918.51|21
1653556130000|2022-05-26 09:08:50|929.92|919.42|929.83|919.33|929.92|919.42|929.8|919.3|17
1653556140000|2022-05-26 09:09:00|929.84|919.34|928.67|918.17|929.9|919.4|928.65|918.15|17
1653556150000|2022-05-26 09:09:10|928.78|918.28|928.81|918.31|928.85|918.35|928.75|918.25|22
1653556160000|2022-05-26 09:09:20|928.82|918.32|928.85|918.35|928.85|918.35|928.82|918.32|6
1653556170000|2022-05-26 09:09:30|928.79|918.29|929.68|919.18|929.68|919.18|928.79|918.29|10
1653556180000|2022-05-26 09:09:40|929.67|919.17|929.68|919.18|929.71|919.21|929.67|919.17|10
1653556190000|2022-05-26 09:09:50|929.7|919.2|930.85|920.35|930.86|920.36|929.7|919.2|25
1653556200000|2022-05-26 09:10:00|930.87|920.37|930.82|920.32|930.87|920.37|930.79|920.29|8
1653556210000|2022-05-26 09:10:10|930.83|920.33|930.82|920.32|930.83|920.33|930.82|920.32|2
1653556220000|2022-05-26 09:10:20|930.83|920.33|931.01|920.51|931.01|920.51|930.83|920.33|5
1653556230000|2022-05-26 09:10:30|930.99|920.49|930.99|920.49|931.02|920.52|930.99|920.49|3
1653556240000|2022-05-26 09:10:40|931.02|920.52|930.82|920.32|931.02|920.52|930.52|920.02|12
1653556250000|2022-05-26 09:10:50|930.79|920.29|930.77|920.27|930.79|920.29|930.71|920.21|19
1653556260000|2022-05-26 09:11:00|930.79|920.29|929.94|919.44|930.79|920.29|929.92|919.42|23
1653556270000|2022-05-26 09:11:10|930.28|919.78|930.79|920.29|930.79|920.29|929.94|919.44|20
1653556280000|2022-05-26 09:11:20|930.78|920.28|930.78|920.28|930.78|920.28|930.78|920.28|1
1653556290000|2022-05-26 09:11:30|930.79|920.29|930.79|920.29|930.79|920.29|930.79|920.29|1
1653556300000|2022-05-26 09:11:40|930.8|920.3|930.82|920.32|930.82|920.32|930.79|920.29|9
1653556310000|2022-05-26 09:11:50|930.8|920.3|930.82|920.32|930.89|920.39|930.8|920.3|10
1653556320000|2022-05-26 09:12:00|930.83|920.33|930.83|920.33|930.84|920.34|930.78|920.28|11
1653556330000|2022-05-26 09:12:10|930.81|920.31|931.03|920.53|931.06|920.56|930.79|920.29|22
1653556340000|2022-05-26 09:12:20|931|920.5|931.05|920.55|931.1|920.6|931|920.5|11
1653556350000|2022-05-26 09:12:30|931.18|920.68|931.72|921.22|931.72|921.22|931.18|920.68|3
1653556360000|2022-05-26 09:12:40|931.73|921.23|931.83|921.33|931.83|921.33|931.73|921.23|4
1653556370000|2022-05-26 09:12:50|931.82|921.32|931.82|921.32|931.83|921.33|931.82|921.32|3
1653556380000|2022-05-26 09:13:00|931.83|921.33|932.19|921.69|932.19|921.69|931.83|921.33|10
1653556390000|2022-05-26 09:13:10|932.7|922.2|932.74|922.24|932.77|922.27|932.48|921.98|20
1653556400000|2022-05-26 09:13:20|932.68|922.18|932.6|922.1|932.76|922.26|932.6|922.1|12
1653556410000|2022-05-26 09:13:30|932.69|922.19|932.87|922.37|932.9|922.4|932.6|922.1|20
1653556420000|2022-05-26 09:13:40|932.89|922.39|932.87|922.37|932.91|922.41|932.86|922.36|10
1653556430000|2022-05-26 09:13:50|932.88|922.38|932.91|922.41|932.91|922.41|932.83|922.33|12
1653556440000|2022-05-26 09:14:00|932.92|922.42|933.52|923.02|933.58|923.08|932.8|922.3|12
1653556450000|2022-05-26 09:14:10|933.55|923.05|933.57|923.07|933.57|923.07|933.53|923.03|5
1653556460000|2022-05-26 09:14:20|933.58|923.08|933.57|923.07|933.59|923.09|933.54|923.04|8
1653556470000|2022-05-26 09:14:30|933.55|923.05|933.83|923.33|933.84|923.34|933.55|923.05|10
1653556480000|2022-05-26 09:14:40|933.71|923.21|933.68|923.18|933.83|923.33|933.12|922.62|18
1653556490000|2022-05-26 09:14:50|933.63|923.13|933.18|922.68|933.68|923.18|933.15|922.65|15
1653556500000|2022-05-26 09:15:00|933.15|922.65|933.05|922.55|933.32|922.82|933.05|922.55|9
1653556510000|2022-05-26 09:15:10|933.27|922.77|933.05|922.55|933.27|922.77|932.97|922.47|19
1653556520000|2022-05-26 09:15:20|933.2|922.7|933.75|923.25|933.8|923.3|933.16|922.66|11
1653556530000|2022-05-26 09:15:30|933.72|923.22|933.75|923.25|933.75|923.25|933.72|923.22|2
1653556550000|2022-05-26 09:15:50|933.81|923.31|933.85|923.35|933.85|923.35|933.81|923.31|4
1653556560000|2022-05-26 09:16:00|933.84|923.34|933.83|923.33|933.85|923.35|933.76|923.26|4
1653556570000|2022-05-26 09:16:10|933.85|923.35|933.83|923.33|933.85|923.35|933.82|923.32|6
1653556580000|2022-05-26 09:16:20|933.82|923.32|933.87|923.37|933.89|923.39|933.82|923.32|7
1653556590000|2022-05-26 09:16:30|933.85|923.35|933.93|923.43|934.05|923.55|933.79|923.29|17
1653556600000|2022-05-26 09:16:40|933.86|923.36|933.99|923.49|933.99|923.49|933.75|923.25|10
1653556610000|2022-05-26 09:16:50|934.03|923.53|934.25|923.75|934.25|923.75|934.03|923.53|2
1653556620000|2022-05-26 09:17:00|934.76|924.26|934.76|924.26|934.8|924.3|934.76|924.26|6
1653556630000|2022-05-26 09:17:10|934.78|924.28|934.76|924.26|935.26|924.76|934.75|924.25|19
1653556640000|2022-05-26 09:17:20|934.78|924.28|934.92|924.42|934.98|924.48|934.78|924.28|20
1653556650000|2022-05-26 09:17:30|934.94|924.44|934.97|924.47|935.61|925.11|934.94|924.44|6
1653556660000|2022-05-26 09:17:40|935.47|924.97|934.97|924.47|935.61|925.11|934.97|924.47|4
1653556670000|2022-05-26 09:17:50|935.47|924.97|935.67|925.17|935.75|925.25|934.97|924.47|9
1653556680000|2022-05-26 09:18:00|935.75|925.25|936.75|926.25|936.81|926.31|935.58|925.08|29
1653556690000|2022-05-26 09:18:10|936.76|926.26|936.98|926.48|937.28|926.78|936.72|926.22|21
1653556700000|2022-05-26 09:18:20|936.84|926.34|936.56|926.06|936.88|926.38|936.07|925.57|28
1653556710000|2022-05-26 09:18:30|936.64|926.14|936|925.5|936.64|926.14|935.86|925.36|22
1653556720000|2022-05-26 09:18:40|936.01|925.51|936.01|925.51|936.03|925.53|936|925.5|5
1653556730000|2022-05-26 09:18:50|936.37|925.87|937.71|927.21|937.71|927.21|936.01|925.51|16
1653556740000|2022-05-26 09:19:00|937.72|927.22|937.84|927.34|938.07|927.57|937.68|927.18|24
1653556750000|2022-05-26 09:19:10|937.94|927.44|937.85|927.35|938.22|927.72|937.75|927.25|21
1653556760000|2022-05-26 09:19:20|937.92|927.42|938.17|927.67|938.17|927.67|937.75|927.25|18
1653556770000|2022-05-26 09:19:30|937.75|927.25|939.75|929.25|939.75|929.25|937.75|927.25|20
1653556780000|2022-05-26 09:19:40|939.78|929.28|937.55|927.05|939.85|929.35|937.45|926.95|35
1653556790000|2022-05-26 09:19:50|937.49|926.99|937.09|926.59|937.64|927.14|936.77|926.27|25
1653556800000|2022-05-26 09:20:00|936.94|926.44|937.09|926.59|937.29|926.79|936.75|926.25|22
1653556810000|2022-05-26 09:20:10|937.11|926.61|937.07|926.57|937.14|926.64|936.89|926.39|9
1653556820000|2022-05-26 09:20:20|936.71|926.21|935.98|925.48|936.71|926.21|935.85|925.35|27
1653556830000|2022-05-26 09:20:30|936.32|925.82|936.17|925.67|936.39|925.89|935.88|925.38|31
1653556840000|2022-05-26 09:20:40|936.46|925.96|936.01|925.51|936.46|925.96|935.79|925.29|19
1653556850000|2022-05-26 09:20:50|936.05|925.55|936.17|925.67|936.21|925.71|935.75|925.25|25
1653556860000|2022-05-26 09:21:00|936.21|925.71|935.82|925.32|936.21|925.71|935.75|925.25|13
1653556870000|2022-05-26 09:21:10|936.17|925.67|932.98|922.48|936.17|925.67|932.95|922.45|9
1653556880000|2022-05-26 09:21:20|932.96|922.46|933.9|923.4|933.9|923.4|932.93|922.43|28
1653556890000|2022-05-26 09:21:30|933.88|923.38|933.97|923.47|934.02|923.52|933.86|923.36|16
1653556900000|2022-05-26 09:21:40|933.98|923.48|933.12|922.62|934|923.5|933.12|922.62|26
1653556910000|2022-05-26 09:21:50|933.37|922.87|933.64|923.14|933.72|923.22|932.75|922.25|27
1653556920000|2022-05-26 09:22:00|933.65|923.15|933.66|923.16|933.66|923.16|933.61|923.11|9
1653556930000|2022-05-26 09:22:10|933.65|923.15|933.71|923.21|934.02|923.52|933.65|923.15|8
1653556940000|2022-05-26 09:22:20|933.72|923.22|933.64|923.14|933.72|923.22|933.62|923.12|11
1653556950000|2022-05-26 09:22:30|933.65|923.15|933.62|923.12|933.75|923.25|933.32|922.82|21
1653556960000|2022-05-26 09:22:40|932.93|922.43|932.87|922.37|932.98|922.48|932.78|922.28|7
1653556970000|2022-05-26 09:22:50|932.78|922.28|932.77|922.27|932.84|922.34|932.67|922.17|5
1653556980000|2022-05-26 09:23:00|932.78|922.28|933.05|922.55|933.16|922.66|932.77|922.27|18
1653556990000|2022-05-26 09:23:10|933.02|922.52|933.04|922.54|933.06|922.56|932.97|922.47|9
1653557000000|2022-05-26 09:23:20|933.05|922.55|933.05|922.55|933.05|922.55|933.05|922.55|1
1653557010000|2022-05-26 09:23:30|933.04|922.54|932.75|922.25|933.04|922.54|932.75|922.25|20
1653557020000|2022-05-26 09:23:40|932.91|922.41|933.03|922.53|933.03|922.53|932.75|922.25|12
1653557030000|2022-05-26 09:23:50|933.02|922.52|932.08|921.58|933.02|922.52|932.08|921.58|18
1653557040000|2022-05-26 09:24:00|932.07|921.57|932.24|921.74|932.24|921.74|932.07|921.57|17
1653557050000|2022-05-26 09:24:10|932.17|921.67|931.92|921.42|932.23|921.73|931.7|921.2|17
1653557060000|2022-05-26 09:24:20|931.9|921.4|932.8|922.3|933.1|922.6|931.73|921.23|29
1653557070000|2022-05-26 09:24:30|933.43|922.93|933.06|922.56|933.46|922.96|932.93|922.43|25
1653557080000|2022-05-26 09:24:40|933.14|922.64|933.48|922.98|933.67|923.17|932.91|922.41|29
1653557090000|2022-05-26 09:24:50|933.56|923.06|932.75|922.25|933.57|923.07|932.75|922.25|18
1653557100000|2022-05-26 09:25:00|932.71|922.21|933.03|922.53|933.13|922.63|932.71|922.21|21
1653557110000|2022-05-26 09:25:10|933.11|922.61|933.14|922.64|933.14|922.64|933.02|922.52|11
1653557120000|2022-05-26 09:25:20|933.05|922.55|933.02|922.52|933.15|922.65|933|922.5|15
1653557130000|2022-05-26 09:25:30|933.1|922.6|933.1|922.6|933.23|922.73|933.02|922.52|18
1653557140000|2022-05-26 09:25:40|933.11|922.61|933.95|923.45|934.38|923.88|933.02|922.52|20
1653557150000|2022-05-26 09:25:50|934.08|923.58|934.11|923.61|934.25|923.75|933.95|923.45|19
1653557160000|2022-05-26 09:26:00|934.12|923.62|933.03|922.53|934.12|923.62|933.03|922.53|16
1653557170000|2022-05-26 09:26:10|933.04|922.54|933.05|922.55|933.12|922.62|932.96|922.46|10
1653557180000|2022-05-26 09:26:20|933.06|922.56|933.01|922.51|933.26|922.76|932.99|922.49|13
1653557190000|2022-05-26 09:26:30|933.02|922.52|933.01|922.51|933.33|922.83|932.96|922.46|20
1653557200000|2022-05-26 09:26:40|933.12|922.62|934.75|924.25|934.75|924.25|933.12|922.62|17
1653557210000|2022-05-26 09:26:50|934.38|923.88|934.61|924.11|934.75|924.25|934.34|923.84|20
1653557220000|2022-05-26 09:27:00|934.75|924.25|934.75|924.25|934.75|924.25|934.62|924.12|5
1653557240000|2022-05-26 09:27:20|934.74|924.24|936|925.5|936.71|926.21|934.74|924.24|16
1653557250000|2022-05-26 09:27:30|935.99|925.49|935.83|925.33|935.99|925.49|935.83|925.33|5
1653557260000|2022-05-26 09:27:40|936.47|925.97|935.99|925.49|936.64|926.14|935.97|925.47|14
1653557270000|2022-05-26 09:27:50|936.01|925.51|935.88|925.38|936.36|925.86|935.88|925.38|24
1653557280000|2022-05-26 09:28:00|935.9|925.4|936.15|925.65|936.2|925.7|935.88|925.38|12
1653557290000|2022-05-26 09:28:10|935.91|925.41|936.07|925.57|936.12|925.62|935.81|925.31|15
1653557300000|2022-05-26 09:28:20|935.92|925.42|936.71|926.21|936.71|926.21|935.75|925.25|14
1653557310000|2022-05-26 09:28:30|936.86|926.36|937.39|926.89|937.42|926.92|936.68|926.18|20
1653557320000|2022-05-26 09:28:40|937.57|927.07|938.14|927.64|938.57|928.07|937.2|926.7|25
1653557330000|2022-05-26 09:28:50|938.42|927.92|938.6|928.1|938.75|928.25|938.34|927.84|33
1653557340000|2022-05-26 09:29:00|938.65|928.15|938.45|927.95|938.65|928.15|938.24|927.74|24
1653557350000|2022-05-26 09:29:10|938.2|927.7|938.4|927.9|938.4|927.9|938.2|927.7|15
1653557360000|2022-05-26 09:29:20|938.3|927.8|938.15|927.65|938.41|927.91|938.15|927.65|13
1653557370000|2022-05-26 09:29:30|938.3|927.8|937.82|927.32|938.38|927.88|937.81|927.31|20
1653557390000|2022-05-26 09:29:50|937.09|926.59|937.95|927.45|937.95|927.45|937.01|926.51|20
1653557400000|2022-05-26 09:30:00|937.98|927.48|937.98|927.48|937.98|927.48|937.82|927.32|8
1653557430000|2022-05-26 09:30:30|938.1|927.6|937.98|927.48|938.1|927.6|937.98|927.48|4
1653557440000|2022-05-26 09:30:40|938.1|927.6|937.95|927.45|938.22|927.72|937.95|927.45|22
1653557450000|2022-05-26 09:30:50|937.98|927.48|938.13|927.63|938.25|927.75|937.98|927.48|10
1653557460000|2022-05-26 09:31:00|937.98|927.48|938.36|927.86|938.36|927.86|937.98|927.48|8
1653557470000|2022-05-26 09:31:10|938.37|927.87|938.49|927.99|938.5|928|938.37|927.87|9
1653557480000|2022-05-26 09:31:20|938.5|928|938.75|928.25|938.75|928.25|938.5|928|2
1653557490000|2022-05-26 09:31:30|938.71|928.21|938.63|928.13|938.72|928.22|938.6|928.1|6
1653557500000|2022-05-26 09:31:40|938.65|928.15|938.4|927.9|938.68|928.18|938.15|927.65|18
1653557510000|2022-05-26 09:31:50|938.38|927.88|938.75|928.25|938.75|928.25|938.38|927.88|17
1653557520000|2022-05-26 09:32:00|938.72|928.22|938.74|928.24|938.75|928.25|938.47|927.97|11
1653557530000|2022-05-26 09:32:10|938.75|928.25|938.27|927.77|938.75|928.25|938.1|927.6|18
1653557540000|2022-05-26 09:32:20|938.43|927.93|938.72|928.22|938.72|928.22|938.1|927.6|12
1653557550000|2022-05-26 09:32:30|938.75|928.25|938.74|928.24|938.75|928.25|938.7|928.2|11
1653557560000|2022-05-26 09:32:40|938.71|928.21|938.72|928.22|938.75|928.25|938.7|928.2|9
1653557570000|2022-05-26 09:32:50|938.34|927.84|938.34|927.84|938.34|927.84|938.34|927.84|1
1653557580000|2022-05-26 09:33:00|938.32|927.82|938.21|927.71|938.33|927.83|938.2|927.7|9
1653557590000|2022-05-26 09:33:10|938.23|927.73|938.2|927.7|938.23|927.73|938.2|927.7|4
1653557600000|2022-05-26 09:33:20|938.22|927.72|937.24|926.74|938.22|927.72|937.22|926.72|20
1653557610000|2022-05-26 09:33:30|937.26|926.76|937.19|926.69|937.26|926.76|937.13|926.63|16
1653557620000|2022-05-26 09:33:40|937.21|926.71|937.19|926.69|937.25|926.75|937.19|926.69|5
1653557630000|2022-05-26 09:33:50|937.65|927.15|938.58|928.08|938.75|928.25|937.65|927.15|21
1653557640000|2022-05-26 09:34:00|938.75|928.25|938.63|928.13|938.75|928.25|938.18|927.68|26
1653557650000|2022-05-26 09:34:10|938.61|928.11|938.69|928.19|938.73|928.23|938.1|927.6|21
1653557660000|2022-05-26 09:34:20|938.27|927.77|938.69|928.19|938.75|928.25|938.15|927.65|22
1653557670000|2022-05-26 09:34:30|938.7|928.2|938.73|928.23|938.75|928.25|938.68|928.18|15
1653557680000|2022-05-26 09:34:40|938.71|928.21|938.75|928.25|938.75|928.25|938.68|928.18|12
1653557690000|2022-05-26 09:34:50|938.68|928.18|938.4|927.9|938.71|928.21|938.31|927.81|18
1653557700000|2022-05-26 09:35:00|938.58|928.08|938.13|927.63|938.63|928.13|938.03|927.53|17
1653557710000|2022-05-26 09:35:10|938.14|927.64|938.21|927.71|938.22|927.72|938.01|927.51|12
1653557720000|2022-05-26 09:35:20|938.11|927.61|938.21|927.71|938.21|927.71|938.11|927.61|8
1653557730000|2022-05-26 09:35:30|938.11|927.61|938.22|927.72|938.36|927.86|938.07|927.57|18
1653557740000|2022-05-26 09:35:40|938.16|927.66|938.16|927.66|938.22|927.72|938.11|927.61|13
1653557750000|2022-05-26 09:35:50|938.11|927.61|938.13|927.63|938.16|927.66|938.11|927.61|10
1653557760000|2022-05-26 09:36:00|938.14|927.64|938.16|927.66|938.16|927.66|938.14|927.64|2
1653557770000|2022-05-26 09:36:10|938.18|927.68|938.07|927.57|938.36|927.86|938.07|927.57|21
1653557780000|2022-05-26 09:36:20|938.12|927.62|938.13|927.63|938.22|927.72|938.05|927.55|20
1653557790000|2022-05-26 09:36:30|938.14|927.64|937.65|927.15|938.19|927.69|937.65|927.15|22
1653557800000|2022-05-26 09:36:40|937.71|927.21|937.74|927.24|937.76|927.26|937.58|927.08|14
1653557810000|2022-05-26 09:36:50|937.76|927.26|937.76|927.26|937.81|927.31|937.65|927.15|15
1653557820000|2022-05-26 09:37:00|937.77|927.27|937.79|927.29|937.8|927.3|937.77|927.27|5
1653557830000|2022-05-26 09:37:10|937.24|926.74|937.32|926.82|937.66|927.16|937.24|926.74|8
1653557840000|2022-05-26 09:37:20|937.69|927.19|937.21|926.71|937.79|927.29|937.21|926.71|13
1653557850000|2022-05-26 09:37:30|937.22|926.72|937.21|926.71|937.23|926.73|937.2|926.7|9
1653557860000|2022-05-26 09:37:40|937.22|926.72|937.22|926.72|937.27|926.77|937.16|926.66|11
1653557870000|2022-05-26 09:37:50|937.23|926.73|937.41|926.91|937.41|926.91|937.2|926.7|7
1653557880000|2022-05-26 09:38:00|937.43|926.93|937.46|926.96|937.48|926.98|937.2|926.7|15
1653557890000|2022-05-26 09:38:10|937.33|926.83|937.43|926.93|937.46|926.96|937.2|926.7|13
1653557900000|2022-05-26 09:38:20|937.34|926.84|937.18|926.68|937.43|926.93|936.98|926.48|21
1653557910000|2022-05-26 09:38:30|937.13|926.63|937.15|926.65|937.23|926.73|937|926.5|14
1653557920000|2022-05-26 09:38:40|936.98|926.48|937.12|926.62|937.15|926.65|936.98|926.48|10
1653557930000|2022-05-26 09:38:50|937.1|926.6|939.26|928.76|939.26|928.76|936.51|926.01|24
1653557940000|2022-05-26 09:39:00|939.12|928.62|940.19|929.69|940.75|930.25|939.12|928.62|31
1653557950000|2022-05-26 09:39:10|940.28|929.78|940.75|930.25|940.75|930.25|940.15|929.65|31
1653557960000|2022-05-26 09:39:20|940.7|930.2|941.25|930.75|941.81|931.31|940.58|930.08|30
1653557970000|2022-05-26 09:39:30|941.75|931.25|941.72|931.22|941.83|931.33|941.33|930.83|29
1653557980000|2022-05-26 09:39:40|941.74|931.24|941.4|930.9|941.8|931.3|941.12|930.62|16
1653557990000|2022-05-26 09:39:50|941.41|930.91|941.75|931.25|941.75|931.25|941.41|930.91|8
1653558000000|2022-05-26 09:40:00|941.73|931.23|942.76|932.26|943.1|932.6|941.72|931.22|31
1653558010000|2022-05-26 09:40:10|942.83|932.33|942.72|932.22|942.97|932.47|942.68|932.18|22
1653558020000|2022-05-26 09:40:20|942.82|932.32|942.7|932.2|942.82|932.32|942.65|932.15|18
1653558030000|2022-05-26 09:40:30|942.65|932.15|943.94|933.44|944.06|933.56|942.65|932.15|33
1653558040000|2022-05-26 09:40:40|944.03|933.53|944.95|934.45|945.04|934.54|943.94|933.44|25
1653558050000|2022-05-26 09:40:50|945.17|934.67|944.95|934.45|945.35|934.85|944.95|934.45|14
1653558060000|2022-05-26 09:41:00|945.32|934.82|945.29|934.79|945.32|934.82|945.29|934.79|2
1653558070000|2022-05-26 09:41:10|945.45|934.95|945.41|934.91|945.45|934.95|945.29|934.79|7
1653558080000|2022-05-26 09:41:20|945.42|934.92|945.5|935|945.5|935|945.27|934.77|14
1653558090000|2022-05-26 09:41:30|945.52|935.02|945.75|935.25|946.27|935.77|945.5|935|19
1653558100000|2022-05-26 09:41:40|945.92|935.42|945.8|935.3|946.91|936.41|945.65|935.15|31
1653558110000|2022-05-26 09:41:50|945.88|935.38|946.79|936.29|946.88|936.38|945.8|935.3|26
1653558120000|2022-05-26 09:42:00|946.88|936.38|947.38|936.88|947.4|936.9|946.77|936.27|33
1653558130000|2022-05-26 09:42:10|947.4|936.9|947.4|936.9|947.4|936.9|947.4|936.9|1
1653558140000|2022-05-26 09:42:20|947.55|937.05|947.75|937.25|947.88|937.38|947.55|937.05|26
1653558150000|2022-05-26 09:42:30|947.79|937.29|948.19|937.69|948.21|937.71|947.75|937.25|18
1653558160000|2022-05-26 09:42:40|947.75|937.25|947.9|937.4|948.19|937.69|947.75|937.25|11
1653558170000|2022-05-26 09:42:50|948.08|937.58|947.88|937.38|948.17|937.67|947.81|937.31|17
1653558180000|2022-05-26 09:43:00|947.82|937.32|948.16|937.66|948.18|937.68|947.82|937.32|14
1653558190000|2022-05-26 09:43:10|948.15|937.65|948.37|937.87|948.4|937.9|948.15|937.65|8
1653558200000|2022-05-26 09:43:20|948.33|937.83|948.42|937.92|948.43|937.93|948.33|937.83|9
1653558210000|2022-05-26 09:43:30|948.34|937.84|948.45|937.95|948.45|937.95|948.34|937.84|15
1653558220000|2022-05-26 09:43:40|948.43|937.93|948.82|938.32|948.83|938.33|948.38|937.88|19
1653558230000|2022-05-26 09:43:50|948.86|938.36|948.83|938.33|949.51|939.01|948.83|938.33|10
1653558240000|2022-05-26 09:44:00|948.87|938.37|948.9|938.4|948.9|938.4|948.84|938.34|9
1653558250000|2022-05-26 09:44:10|948.87|938.37|948.88|938.38|948.88|938.38|948.87|938.37|2
1653558260000|2022-05-26 09:44:20|948.86|938.36|948.85|938.35|948.88|938.38|948.71|938.21|7
1653558270000|2022-05-26 09:44:30|948.86|938.36|948.9|938.4|948.9|938.4|948.85|938.35|7
1653558280000|2022-05-26 09:44:40|948.88|938.38|948.94|938.44|949.27|938.77|948.75|938.25|17
1653558290000|2022-05-26 09:44:50|948.95|938.45|949.36|938.86|949.4|938.9|948.75|938.25|18
1653558300000|2022-05-26 09:45:00|949.15|938.65|949.02|938.52|949.15|938.65|949.02|938.52|9
1653558310000|2022-05-26 09:45:10|948.33|937.83|948.46|937.96|948.52|938.02|948.04|937.54|21
1653558320000|2022-05-26 09:45:20|948.47|937.97|948.24|937.74|948.53|938.03|948.22|937.72|11
1653558330000|2022-05-26 09:45:30|948.25|937.75|948.94|938.44|949.23|938.73|948.25|937.75|24
1653558340000|2022-05-26 09:45:40|948.9|938.4|948.71|938.21|948.94|938.44|948.58|938.08|12
1653558350000|2022-05-26 09:45:50|948.72|938.22|948.71|938.21|948.75|938.25|948.71|938.21|7
1653558360000|2022-05-26 09:46:00|948.73|938.23|948.59|938.09|948.75|938.25|948.58|938.08|13
1653558370000|2022-05-26 09:46:10|948.75|938.25|948.78|938.28|948.78|938.28|948.6|938.1|8
1653558380000|2022-05-26 09:46:20|948.77|938.27|948.76|938.26|948.78|938.28|948.72|938.22|6
1653558390000|2022-05-26 09:46:30|948.77|938.27|949.06|938.56|949.25|938.75|948.76|938.26|18
1653558400000|2022-05-26 09:46:40|949.08|938.58|949.06|938.56|949.28|938.78|949.04|938.54|23
1653558410000|2022-05-26 09:46:50|949.02|938.52|949.09|938.59|949.13|938.63|949.02|938.52|11
1653558420000|2022-05-26 09:47:00|949.02|938.52|949.05|938.55|949.11|938.61|948.87|938.37|22
1653558430000|2022-05-26 09:47:10|949|938.5|949.06|938.56|949.06|938.56|948.88|938.38|17
1653558440000|2022-05-26 09:47:20|949.16|938.66|949.04|938.54|949.16|938.66|949.02|938.52|10
1653558470000|2022-05-26 09:47:50|949.05|938.55|949.03|938.53|949.08|938.58|949.02|938.52|8
1653558480000|2022-05-26 09:48:00|949.04|938.54|949.05|938.55|949.06|938.56|949.03|938.53|4
1653558490000|2022-05-26 09:48:10|949.06|938.56|949.05|938.55|949.1|938.6|949.03|938.53|7
1653558500000|2022-05-26 09:48:20|949.11|938.61|948.82|938.32|949.12|938.62|948.82|938.32|11
1653558510000|2022-05-26 09:48:30|948.75|938.25|948.79|938.29|949.07|938.57|948.75|938.25|21
1653558520000|2022-05-26 09:48:40|948.8|938.3|948.59|938.09|948.8|938.3|948.36|937.86|29
1653558530000|2022-05-26 09:48:50|948.36|937.86|947.72|937.22|948.59|938.09|947.72|937.22|25
1653558540000|2022-05-26 09:49:00|947.8|937.3|947.37|936.87|947.86|937.36|947.19|936.69|24
1653558550000|2022-05-26 09:49:10|947.36|936.86|946.64|936.14|947.36|936.86|946.26|935.76|16
1653558560000|2022-05-26 09:49:20|946.63|936.13|945.86|935.36|946.64|936.14|945.77|935.27|21
1653558570000|2022-05-26 09:49:30|945.44|934.94|944.26|933.76|945.79|935.29|944.26|933.76|30
1653558580000|2022-05-26 09:49:40|944.14|933.64|943.73|933.23|944.23|933.73|943.41|932.91|29
1653558590000|2022-05-26 09:49:50|943.74|933.24|943.83|933.33|943.85|933.35|943.45|932.95|26
1653558600000|2022-05-26 09:50:00|943.98|933.48|944|933.5|944.08|933.58|943.91|933.41|14
1653558610000|2022-05-26 09:50:10|944.02|933.52|944.67|934.17|944.87|934.37|944.02|933.52|12
1653558620000|2022-05-26 09:50:20|944.6|934.1|944.69|934.19|944.69|934.19|944.58|934.08|11
1653558630000|2022-05-26 09:50:30|944.65|934.15|944.68|934.18|944.69|934.19|944.26|933.76|10
1653558640000|2022-05-26 09:50:40|944.28|933.78|944.79|934.29|944.84|934.34|944.27|933.77|15
1653558650000|2022-05-26 09:50:50|944.76|934.26|943.98|933.48|944.76|934.26|943.98|933.48|28
1653558660000|2022-05-26 09:51:00|944.05|933.55|943.35|932.85|944.49|933.99|943.1|932.6|30
1653558670000|2022-05-26 09:51:10|943.43|932.93|943.26|932.76|943.67|933.17|943.24|932.74|16
1653558680000|2022-05-26 09:51:20|943.27|932.77|943.07|932.57|943.28|932.78|943.05|932.55|12
1653558690000|2022-05-26 09:51:30|943.01|932.51|942.86|932.36|943.02|932.52|942.61|932.11|18
1653558700000|2022-05-26 09:51:40|942.81|932.31|942.81|932.31|942.88|932.38|942.76|932.26|12
1653558710000|2022-05-26 09:51:50|942.82|932.32|942.38|931.88|942.82|932.32|942.38|931.88|23
1653558720000|2022-05-26 09:52:00|942.77|932.27|942.75|932.25|942.83|932.33|942.4|931.9|18
1653558730000|2022-05-26 09:52:10|942.83|932.33|942.72|932.22|942.83|932.33|942.72|932.22|12
1653558740000|2022-05-26 09:52:20|942.76|932.26|942.78|932.28|942.92|932.42|942.72|932.22|14
1653558760000|2022-05-26 09:52:40|942.72|932.22|942.73|932.23|942.78|932.28|942.72|932.22|9
1653558770000|2022-05-26 09:52:50|942.72|932.22|942.7|932.2|942.78|932.28|942.68|932.18|11
1653558780000|2022-05-26 09:53:00|942.78|932.28|942.63|932.13|942.78|932.28|942.63|932.13|8
1653558790000|2022-05-26 09:53:10|941.61|931.11|940.31|929.81|941.61|931.11|940.31|929.81|22
1653558800000|2022-05-26 09:53:20|940.3|929.8|940.32|929.82|940.39|929.89|940.29|929.79|16
1653558810000|2022-05-26 09:53:30|940.31|929.81|938.33|927.83|940.31|929.81|938.31|927.81|32
1653558820000|2022-05-26 09:53:40|938.79|928.29|940.87|930.37|940.87|930.37|938.79|928.29|30
1653558830000|2022-05-26 09:53:50|940.88|930.38|940.13|929.63|941.06|930.56|940.13|929.63|28
1653558840000|2022-05-26 09:54:00|940.06|929.56|939.76|929.26|940.06|929.56|939.45|928.95|22
1653558850000|2022-05-26 09:54:10|939.53|929.03|940.21|929.71|940.21|929.71|939.53|929.03|13
1653558860000|2022-05-26 09:54:20|940.41|929.91|940.02|929.52|940.41|929.91|939.79|929.29|5
1653558870000|2022-05-26 09:54:30|940.05|929.55|940.65|930.15|940.65|930.15|940.05|929.55|6
1653558880000|2022-05-26 09:54:40|940.66|930.16|940.71|930.21|940.71|930.21|940.62|930.12|14
1653558890000|2022-05-26 09:54:50|940.72|930.22|940.88|930.38|940.88|930.38|940.6|930.1|16
1653558900000|2022-05-26 09:55:00|940.75|930.25|940.76|930.26|940.9|930.4|940.67|930.17|7
1653558930000|2022-05-26 09:55:30|940.77|930.27|940.79|930.29|940.79|930.29|940.77|930.27|3
1653558940000|2022-05-26 09:55:40|940.72|930.22|940.73|930.23|940.73|930.23|940.67|930.17|16
1653558950000|2022-05-26 09:55:50|940.7|930.2|940.73|930.23|940.73|930.23|940.7|930.2|4
1653558960000|2022-05-26 09:56:00|940.81|930.31|940.79|930.29|940.98|930.48|940.72|930.22|13
1653558970000|2022-05-26 09:56:10|940.76|930.26|941.63|931.13|941.75|931.25|940.72|930.22|19
1653558980000|2022-05-26 09:56:20|941.64|931.14|941.55|931.05|941.79|931.29|941.49|930.99|23
1653558990000|2022-05-26 09:56:30|941.65|931.15|942.81|932.31|943.2|932.7|941.65|931.15|26
1653559000000|2022-05-26 09:56:40|943.05|932.55|943.07|932.57|943.36|932.86|942.8|932.3|21
1653559010000|2022-05-26 09:56:50|943.08|932.58|942.16|931.66|943.35|932.85|942|931.5|21
1653559020000|2022-05-26 09:57:00|942.15|931.65|942.01|931.51|942.42|931.92|941.94|931.44|31
1653559030000|2022-05-26 09:57:10|941.83|931.33|941.7|931.2|942.07|931.57|941.61|931.11|22
1653559040000|2022-05-26 09:57:20|941.62|931.12|941.75|931.25|941.75|931.25|941.62|931.12|9
1653559050000|2022-05-26 09:57:30|941.6|931.1|941.22|930.72|941.76|931.26|941.05|930.55|24
1653559060000|2022-05-26 09:57:40|940.93|930.43|940.79|930.29|940.93|930.43|940.71|930.21|7
1653559070000|2022-05-26 09:57:50|940.71|930.21|940.78|930.28|940.79|930.29|940.65|930.15|11
1653559080000|2022-05-26 09:58:00|940.77|930.27|940.77|930.27|940.79|930.29|940.77|930.27|9
1653559090000|2022-05-26 09:58:10|940.78|930.28|941.55|931.05|941.6|931.1|940.78|930.28|10
1653559100000|2022-05-26 09:58:20|941.51|931.01|941.6|931.1|941.6|931.1|941.51|931.01|2
1653559130000|2022-05-26 09:58:50|941.56|931.06|941.63|931.13|941.75|931.25|941.44|930.94|7
1653559140000|2022-05-26 09:59:00|941.6|931.1|942.39|931.89|942.39|931.89|941.48|930.98|25
1653559150000|2022-05-26 09:59:10|942.62|932.12|942.77|932.27|942.77|932.27|942.62|932.12|17
1653559160000|2022-05-26 09:59:20|943.13|932.63|943.5|933|943.6|933.1|943.13|932.63|19
1653559170000|2022-05-26 09:59:30|943.54|933.04|942.76|932.26|943.58|933.08|942.69|932.19|19
1653559180000|2022-05-26 09:59:40|942.79|932.29|942.77|932.27|942.84|932.34|942.69|932.19|16
1653559190000|2022-05-26 09:59:50|942.74|932.24|942.72|932.22|942.78|932.28|942.7|932.2|17
1653559200000|2022-05-26 10:00:00|942.77|932.27|942.75|932.25|942.77|932.27|942.67|932.17|9
1653559210000|2022-05-26 10:00:10|942.76|932.26|942.8|932.3|942.8|932.3|942.72|932.22|7
1653559220000|2022-05-26 10:00:20|942.81|932.31|942.79|932.29|942.81|932.31|942.74|932.24|6
1653559230000|2022-05-26 10:00:30|942.8|932.3|942.8|932.3|942.81|932.31|942.68|932.18|13
1653559240000|2022-05-26 10:00:40|942.75|932.25|942.78|932.28|942.8|932.3|942.75|932.25|12
1653559250000|2022-05-26 10:00:50|942.8|932.3|942.75|932.25|942.82|932.32|942.75|932.25|15
1653559260000|2022-05-26 10:01:00|942.76|932.26|942.77|932.27|942.77|932.27|942.76|932.26|2
1653559270000|2022-05-26 10:01:10|942.78|932.28|942.78|932.28|942.79|932.29|942.71|932.21|12
1653559280000|2022-05-26 10:01:20|942.79|932.29|942.88|932.38|943.13|932.63|942.73|932.23|18
1653559290000|2022-05-26 10:01:30|942.81|932.31|942.78|932.28|943.03|932.53|942.78|932.28|10
1653559300000|2022-05-26 10:01:40|942.88|932.38|942.81|932.31|942.88|932.38|942.78|932.28|9
1653559310000|2022-05-26 10:01:50|942.95|932.45|942.98|932.48|943.03|932.53|942.78|932.28|12
1653559340000|2022-05-26 10:02:20|942.82|932.32|942.8|932.3|942.83|932.33|942.8|932.3|14
1653559350000|2022-05-26 10:02:30|942.75|932.25|942.77|932.27|942.81|932.31|942.71|932.21|21
1653559360000|2022-05-26 10:02:40|942.78|932.28|942.78|932.28|942.79|932.29|942.57|932.07|24
1653559370000|2022-05-26 10:02:50|942.66|932.16|942.69|932.19|942.79|932.29|942.55|932.05|18
1653559380000|2022-05-26 10:03:00|942.73|932.23|942.75|932.25|942.79|932.29|942.7|932.2|13
1653559390000|2022-05-26 10:03:10|942.76|932.26|942.75|932.25|942.78|932.28|942.72|932.22|9
1653559400000|2022-05-26 10:03:20|942.72|932.22|942.82|932.32|942.82|932.32|942.72|932.22|8
1653559410000|2022-05-26 10:03:30|942.86|932.36|942.86|932.36|943.08|932.58|942.83|932.33|9
1653559420000|2022-05-26 10:03:40|942.83|932.33|942.99|932.49|943.08|932.58|942.75|932.25|11
1653559430000|2022-05-26 10:03:50|943.08|932.58|943.07|932.57|943.08|932.58|942.99|932.49|7
1653559440000|2022-05-26 10:04:00|942.99|932.49|943.24|932.74|943.28|932.78|942.99|932.49|9
1653559450000|2022-05-26 10:04:10|943.26|932.76|943.2|932.7|943.42|932.92|943.1|932.6|22
1653559460000|2022-05-26 10:04:20|943.26|932.76|943.37|932.87|943.45|932.95|943.22|932.72|12
1653559470000|2022-05-26 10:04:30|943.24|932.74|943.65|933.15|943.75|933.25|943.18|932.68|19
1653559480000|2022-05-26 10:04:40|943.34|932.84|943.74|933.24|943.76|933.26|943.34|932.84|9
1653559490000|2022-05-26 10:04:50|943.71|933.21|943.88|933.38|943.88|933.38|943.71|933.21|9
1653559500000|2022-05-26 10:05:00|943.89|933.39|944.6|934.1|944.6|934.1|943.89|933.39|4
1653559510000|2022-05-26 10:05:10|944.44|933.94|945.68|935.18|945.68|935.18|944.44|933.94|22
1653559520000|2022-05-26 10:05:20|945.53|935.03|945.63|935.13|945.72|935.22|945.33|934.83|28
1653559530000|2022-05-26 10:05:30|945.48|934.98|945.24|934.74|945.63|935.13|945.01|934.51|18
1653559540000|2022-05-26 10:05:40|945.04|934.54|944.74|934.24|945.2|934.7|944.73|934.23|20
1653559550000|2022-05-26 10:05:50|944.73|934.23|944.81|934.31|944.86|934.36|944.73|934.23|7
1653559560000|2022-05-26 10:06:00|944.83|934.33|944.86|934.36|944.88|934.38|944.81|934.31|12
1653559570000|2022-05-26 10:06:10|944.87|934.37|945.03|934.53|945.19|934.69|944.86|934.36|15
1653559580000|2022-05-26 10:06:20|945.08|934.58|945.14|934.64|945.24|934.74|945.04|934.54|18
1653559590000|2022-05-26 10:06:30|945.16|934.66|945.18|934.68|945.22|934.72|945|934.5|17
1653559600000|2022-05-26 10:06:40|945.19|934.69|945.2|934.7|945.28|934.78|945.1|934.6|11
1653559610000|2022-05-26 10:06:50|945.18|934.68|945.18|934.68|945.18|934.68|945.15|934.65|3
1653559620000|2022-05-26 10:07:00|945.2|934.7|945.2|934.7|945.26|934.76|945.2|934.7|6
1653559630000|2022-05-26 10:07:10|945.19|934.69|945.38|934.88|945.43|934.93|945.19|934.69|5
1653559640000|2022-05-26 10:07:20|945.37|934.87|945.32|934.82|945.37|934.87|945.32|934.82|2
1653559650000|2022-05-26 10:07:30|945.27|934.77|945.27|934.77|945.32|934.82|945.27|934.77|3
1653559660000|2022-05-26 10:07:40|945.32|934.82|945.05|934.55|945.34|934.84|945.05|934.55|14
1653559670000|2022-05-26 10:07:50|945.22|934.72|945.38|934.88|945.58|935.08|945.1|934.6|12
1653559680000|2022-05-26 10:08:00|945.39|934.89|945.35|934.85|945.43|934.93|945.33|934.83|9
1653559690000|2022-05-26 10:08:10|945.33|934.83|944.45|933.95|945.33|934.83|944.27|933.77|13
1653559700000|2022-05-26 10:08:20|944.4|933.9|944.7|934.2|944.82|934.32|944.32|933.82|23
1653559710000|2022-05-26 10:08:30|944.63|934.13|944.75|934.25|944.8|934.3|944.63|934.13|16
1653559720000|2022-05-26 10:08:40|944.64|934.14|945.75|935.25|945.78|935.28|944.64|934.14|22
1653559730000|2022-05-26 10:08:50|945.79|935.29|946.41|935.91|946.8|936.3|945.79|935.29|31
1653559740000|2022-05-26 10:09:00|946.65|936.15|946.41|935.91|946.65|936.15|946.41|935.91|4
1653559760000|2022-05-26 10:09:20|945.96|935.46|946.08|935.58|946.08|935.58|945.96|935.46|8
1653559770000|2022-05-26 10:09:30|946.55|936.05|947.5|937|947.5|937|946.55|936.05|12
1653559780000|2022-05-26 10:09:40|947.31|936.81|947.74|937.24|947.74|937.24|947.31|936.81|8
1653559790000|2022-05-26 10:09:50|947.62|937.12|947.86|937.36|947.86|937.36|947.62|937.12|19
1653559800000|2022-05-26 10:10:00|948.28|937.78|948.4|937.9|948.4|937.9|948.28|937.78|7
1653559810000|2022-05-26 10:10:10|948.69|938.19|948.86|938.36|949.55|939.05|948.65|938.15|20
1653559820000|2022-05-26 10:10:20|949.26|938.76|947.3|936.8|949.26|938.76|947.3|936.8|24
1653559830000|2022-05-26 10:10:30|947.23|936.73|947.15|936.65|947.25|936.75|946.79|936.29|22
1653559840000|2022-05-26 10:10:40|947.13|936.63|946.28|935.78|947.15|936.65|946.28|935.78|27
1653559850000|2022-05-26 10:10:50|946.27|935.77|946.28|935.78|946.28|935.78|946.2|935.7|14
1653559860000|2022-05-26 10:11:00|946.27|935.77|946.3|935.8|946.3|935.8|946.27|935.77|5
1653559870000|2022-05-26 10:11:10|946.29|935.79|946.18|935.68|946.29|935.79|946.17|935.67|17
1653559880000|2022-05-26 10:11:20|946.13|935.63|945.66|935.16|946.13|935.63|945.66|935.16|12
1653559890000|2022-05-26 10:11:30|945.7|935.2|945.7|935.2|945.75|935.25|945.66|935.16|8
1653559900000|2022-05-26 10:11:40|945.69|935.19|945.9|935.4|946.05|935.55|945.69|935.19|10
1653559920000|2022-05-26 10:12:00|945.89|935.39|946.27|935.77|946.3|935.8|945.89|935.39|5
1653559930000|2022-05-26 10:12:10|946|935.5|945.75|935.25|946.26|935.76|945.75|935.25|20
1653559940000|2022-05-26 10:12:20|945.83|935.33|945.85|935.35|945.86|935.36|945.75|935.25|9
1653559950000|2022-05-26 10:12:30|945.86|935.36|945.87|935.37|945.87|935.37|945.86|935.36|2
1653559960000|2022-05-26 10:12:40|945.88|935.38|945.88|935.38|945.88|935.38|945.88|935.38|1
1653559970000|2022-05-26 10:12:50|945.87|935.37|945.88|935.38|945.88|935.38|945.87|935.37|2
1653559980000|2022-05-26 10:13:00|945.87|935.37|945.89|935.39|945.89|935.39|945.87|935.37|5
1653559990000|2022-05-26 10:13:10|945.88|935.38|945.88|935.38|945.88|935.38|945.88|935.38|1
1653560000000|2022-05-26 10:13:20|945.91|935.41|945.87|935.37|945.92|935.42|945.87|935.37|6
1653560010000|2022-05-26 10:13:30|945.88|935.38|945.88|935.38|945.9|935.4|945.88|935.38|3
1653560020000|2022-05-26 10:13:40|945.86|935.36|945.86|935.36|945.88|935.38|945.86|935.36|4
1653560030000|2022-05-26 10:13:50|945.87|935.37|945.87|935.37|945.98|935.48|945.72|935.22|7
1653560040000|2022-05-26 10:14:00|945.88|935.38|945.92|935.42|945.92|935.42|945.86|935.36|7
1653560050000|2022-05-26 10:14:10|945.83|935.33|945.41|934.91|945.87|935.37|945.41|934.91|7
1653560060000|2022-05-26 10:14:20|945.4|934.9|945.27|934.77|945.4|934.9|945.26|934.76|8
1653560070000|2022-05-26 10:14:30|945.45|934.95|946.22|935.72|946.27|935.77|945.29|934.79|22
1653560080000|2022-05-26 10:14:40|946.25|935.75|946.22|935.72|946.38|935.88|946.22|935.72|5
1653560100000|2022-05-26 10:15:00|946.1|935.6|945.42|934.92|946.21|935.71|945.42|934.92|17
1653560110000|2022-05-26 10:15:10|945.41|934.91|945.67|935.17|945.67|935.17|945.21|934.71|21
1653560120000|2022-05-26 10:15:20|945.64|935.14|945.76|935.26|945.76|935.26|945.63|935.13|5
1653560140000|2022-05-26 10:15:40|945.75|935.25|945.27|934.77|945.75|935.25|944.9|934.4|4
1653560150000|2022-05-26 10:15:50|944.99|934.49|945.27|934.77|945.27|934.77|944.99|934.49|4
1653560160000|2022-05-26 10:16:00|945.05|934.55|945.37|934.87|945.42|934.92|945|934.5|6
1653560220000|2022-05-26 10:17:00|945.05|934.55|945.14|934.64|945.14|934.64|945.05|934.55|2
1653560230000|2022-05-26 10:17:10|945.42|934.92|945.42|934.92|945.43|934.93|945.1|934.6|11
1653560240000|2022-05-26 10:17:20|945.1|934.6|945.42|934.92|945.42|934.92|945.1|934.6|16
1653560260000|2022-05-26 10:17:40|943.71|933.21|941.5|931|943.71|933.21|941.45|930.95|10
1653560270000|2022-05-26 10:17:50|941.46|930.96|941.77|931.27|941.83|931.33|940.87|930.37|23
1653560280000|2022-05-26 10:18:00|941.78|931.28|941.93|931.43|942.15|931.65|941.78|931.28|17
1653560290000|2022-05-26 10:18:10|941.94|931.44|941.66|931.16|942.01|931.51|941.62|931.12|30
1653560300000|2022-05-26 10:18:20|941.74|931.24|941.69|931.19|941.8|931.3|941.66|931.16|15
1653560310000|2022-05-26 10:18:30|941.71|931.21|939.1|928.6|941.71|931.21|939.06|928.56|26
1653560320000|2022-05-26 10:18:40|939.13|928.63|939.35|928.85|939.51|929.01|939.13|928.63|28
1653560330000|2022-05-26 10:18:50|939.18|928.68|940.46|929.96|940.6|930.1|939.18|928.68|25
1653560340000|2022-05-26 10:19:00|940.62|930.12|940.64|930.14|940.69|930.19|940.49|929.99|12
1653560350000|2022-05-26 10:19:10|940.69|930.19|940.67|930.17|940.69|930.19|940.59|930.09|10
1653560360000|2022-05-26 10:19:20|940.63|930.13|941.05|930.55|941.36|930.86|940.63|930.13|25
1653560370000|2022-05-26 10:19:30|941.02|930.52|940.99|930.49|941.44|930.94|940.99|930.49|12
1653560380000|2022-05-26 10:19:40|941.1|930.6|941.13|930.63|941.13|930.63|940.99|930.49|8
1653560390000|2022-05-26 10:19:50|941|930.5|941.38|930.88|941.38|930.88|941|930.5|3
1653560400000|2022-05-26 10:20:00|941.25|930.75|941.34|930.84|941.34|930.84|941.25|930.75|10
1653560410000|2022-05-26 10:20:10|941.33|930.83|941.11|930.61|941.34|930.84|941.11|930.61|3
1653560420000|2022-05-26 10:20:20|940.99|930.49|941.11|930.61|941.11|930.61|940.99|930.49|2
1653560430000|2022-05-26 10:20:30|941.27|930.77|941.27|930.77|941.27|930.77|941.27|930.77|1
1653560450000|2022-05-26 10:20:50|941.34|930.84|941.34|930.84|941.34|930.84|941.34|930.84|1
1653560460000|2022-05-26 10:21:00|941.27|930.77|941.2|930.7|941.28|930.78|941.19|930.69|8
1653560470000|2022-05-26 10:21:10|941.19|930.69|941.19|930.69|941.23|930.73|941.19|930.69|7
1653560480000|2022-05-26 10:21:20|941.2|930.7|941.27|930.77|941.31|930.81|941.19|930.69|13
1653560490000|2022-05-26 10:21:30|941.25|930.75|941.18|930.68|941.25|930.75|941.18|930.68|4
1653560500000|2022-05-26 10:21:40|941.12|930.62|941.16|930.66|941.17|930.67|940.75|930.25|12
1653560510000|2022-05-26 10:21:50|941.17|930.67|941.29|930.79|941.34|930.84|941.17|930.67|9
1653560520000|2022-05-26 10:22:00|941.43|930.93|941.39|930.89|941.5|931|941.19|930.69|16
1653560530000|2022-05-26 10:22:10|941.19|930.69|940.53|930.03|941.23|930.73|940.14|929.64|18
1653560540000|2022-05-26 10:22:20|940.58|930.08|940.59|930.09|940.67|930.17|940.1|929.6|21
1653560550000|2022-05-26 10:22:30|940.58|930.08|940.53|930.03|940.6|930.1|940.19|929.69|15
1653560560000|2022-05-26 10:22:40|940.54|930.04|940.54|930.04|940.54|930.04|940.48|929.98|6
1653560580000|2022-05-26 10:23:00|940.53|930.03|940.96|930.46|940.96|930.46|940.51|930.01|17
1653560590000|2022-05-26 10:23:10|940.94|930.44|940.94|930.44|940.94|930.44|940.94|930.44|1
1653560600000|2022-05-26 10:23:20|940.93|930.43|940.93|930.43|940.94|930.44|940.93|930.43|9
1653560610000|2022-05-26 10:23:30|941.2|930.7|941.21|930.71|941.21|930.71|941.18|930.68|6
1653560620000|2022-05-26 10:23:40|941.18|930.68|941.21|930.71|941.43|930.93|941.18|930.68|8
1653560630000|2022-05-26 10:23:50|941.38|930.88|941.28|930.78|941.4|930.9|941.21|930.71|17
1653560640000|2022-05-26 10:24:00|941.29|930.79|941.27|930.77|941.48|930.98|941.25|930.75|14
1653560650000|2022-05-26 10:24:10|941.28|930.78|941.29|930.79|941.29|930.79|941.23|930.73|7
1653560660000|2022-05-26 10:24:20|941.3|930.8|941.24|930.74|941.32|930.82|941.12|930.62|7
1653560670000|2022-05-26 10:24:30|941.15|930.65|941.22|930.72|941.22|930.72|941.15|930.65|5
1653560680000|2022-05-26 10:24:40|941.23|930.73|941.27|930.77|941.27|930.77|941.23|930.73|5
1653560690000|2022-05-26 10:24:50|941.28|930.78|941.3|930.8|941.35|930.85|941.28|930.78|7
1653560700000|2022-05-26 10:25:00|941.21|930.71|941.39|930.89|941.39|930.89|941.21|930.71|11
1653560710000|2022-05-26 10:25:10|941.27|930.77|941.28|930.78|941.45|930.95|941.05|930.55|18
1653560720000|2022-05-26 10:25:20|941.27|930.77|941.26|930.76|941.49|930.99|941.26|930.76|11
1653560730000|2022-05-26 10:25:30|941.49|930.99|941.39|930.89|941.49|930.99|940.83|930.33|16
1653560740000|2022-05-26 10:25:40|941.28|930.78|941.26|930.76|941.29|930.79|941.24|930.74|9
1653560750000|2022-05-26 10:25:50|941.25|930.75|941.26|930.76|941.26|930.76|941.24|930.74|3
1653560760000|2022-05-26 10:26:00|941.49|930.99|940.9|930.4|941.54|931.04|940.66|930.16|18
1653560770000|2022-05-26 10:26:10|940.91|930.41|940.91|930.41|940.91|930.41|940.91|930.41|1
1653560780000|2022-05-26 10:26:20|940.92|930.42|940.82|930.32|940.99|930.49|940.82|930.32|9
1653560790000|2022-05-26 10:26:30|940.9|930.4|941|930.5|941.04|930.54|940.89|930.39|9
1653560800000|2022-05-26 10:26:40|941.37|930.87|941.05|930.55|941.39|930.89|941.05|930.55|13
1653560810000|2022-05-26 10:26:50|941.33|930.83|941.35|930.85|941.35|930.85|941.23|930.73|4
1653560820000|2022-05-26 10:27:00|941.36|930.86|941.25|930.75|941.38|930.88|941.25|930.75|4
1653560830000|2022-05-26 10:27:10|941.24|930.74|941.03|930.53|941.25|930.75|940.95|930.45|8
1653560840000|2022-05-26 10:27:20|940.87|930.37|940.87|930.37|940.87|930.37|940.75|930.25|3
1653560850000|2022-05-26 10:27:30|940.97|930.47|940.86|930.36|941.03|930.53|940.74|930.24|9
1653560860000|2022-05-26 10:27:40|940.85|930.35|940.98|930.48|941.02|930.52|940.85|930.35|4
1653560870000|2022-05-26 10:27:50|940.71|930.21|940.75|930.25|940.75|930.25|940.71|930.21|3
1653560880000|2022-05-26 10:28:00|940.35|929.85|940.6|930.1|940.79|930.29|940.35|929.85|8
1653560890000|2022-05-26 10:28:10|940.25|929.75|939.83|929.33|940.25|929.75|939.74|929.24|13
1653560900000|2022-05-26 10:28:20|939.91|929.41|937.75|927.25|939.91|929.41|937.05|926.55|28
1653560910000|2022-05-26 10:28:30|937.73|927.23|938.75|928.25|938.79|928.29|937.7|927.2|21
1653560920000|2022-05-26 10:28:40|938.76|928.26|938.71|928.21|938.76|928.26|938.69|928.19|3
1653560930000|2022-05-26 10:28:50|938.73|928.23|938.76|928.26|938.76|928.26|938.73|928.23|3
1653560940000|2022-05-26 10:29:00|938.67|928.17|938.71|928.21|938.71|928.21|938.67|928.17|4
1653560950000|2022-05-26 10:29:10|938.67|928.17|938.72|928.22|938.75|928.25|938.27|927.77|25
1653560960000|2022-05-26 10:29:20|938.75|928.25|938.6|928.1|938.75|928.25|938.34|927.84|13
1653560970000|2022-05-26 10:29:30|938.61|928.11|938.63|928.13|938.7|928.2|938.6|928.1|15
1653560980000|2022-05-26 10:29:40|938.59|928.09|938.61|928.11|938.67|928.17|938.59|928.09|5
1653560990000|2022-05-26 10:29:50|938.67|928.17|938.73|928.23|938.75|928.25|938.51|928.01|16
1653561000000|2022-05-26 10:30:00|938.75|928.25|938.77|928.27|938.77|928.27|938.75|928.25|3
1653561010000|2022-05-26 10:30:10|938.78|928.28|939.02|928.52|939.02|928.52|938.74|928.24|18
1653561020000|2022-05-26 10:30:20|939.04|928.54|939.03|928.53|939.06|928.56|939.01|928.51|5
1653561030000|2022-05-26 10:30:30|939.35|928.85|939.3|928.8|939.5|929|939.3|928.8|12
1653561040000|2022-05-26 10:30:40|939.4|928.9|940.52|930.02|940.52|930.02|939.3|928.8|18
1653561050000|2022-05-26 10:30:50|940.4|929.9|940.57|930.07|940.57|930.07|940.4|929.9|4
1653561060000|2022-05-26 10:31:00|940.58|930.08|940.58|930.08|940.58|930.08|940.58|930.08|1
1653561070000|2022-05-26 10:31:10|940.57|930.07|940.71|930.21|940.75|930.25|940.54|930.04|13
1653561080000|2022-05-26 10:31:20|940.63|930.13|940.71|930.21|940.75|930.25|940.44|929.94|11
1653561100000|2022-05-26 10:31:40|940.7|930.2|939.98|929.48|940.7|930.2|939.91|929.41|12
1653561110000|2022-05-26 10:31:50|939.99|929.49|939.93|929.43|940|929.5|939.88|929.38|11
1653561120000|2022-05-26 10:32:00|939.95|929.45|939.99|929.49|940.24|929.74|939.8|929.3|22
1653561130000|2022-05-26 10:32:10|940.02|929.52|940.48|929.98|940.68|930.18|939.85|929.35|16
1653561140000|2022-05-26 10:32:20|940.67|930.17|940.7|930.2|940.7|930.2|940.21|929.71|9
1653561150000|2022-05-26 10:32:30|940.71|930.21|940.83|930.33|940.83|930.33|940.44|929.94|12
1653561160000|2022-05-26 10:32:40|940.9|930.4|941.88|931.38|941.88|931.38|940.9|930.4|15
1653561170000|2022-05-26 10:32:50|941.94|931.44|940.53|930.03|942.21|931.71|940.5|930|17
1653561180000|2022-05-26 10:33:00|940.51|930.01|940.13|929.63|940.51|930.01|940.09|929.59|13
1653561190000|2022-05-26 10:33:10|940.12|929.62|940.66|930.16|940.74|930.24|940.04|929.54|22
1653561200000|2022-05-26 10:33:20|940.67|930.17|940.72|930.22|940.74|930.24|940.49|929.99|11
1653561210000|2022-05-26 10:33:30|940.48|929.98|940.76|930.26|940.79|930.29|940.45|929.95|13
1653561220000|2022-05-26 10:33:40|940.5|930|940.68|930.18|940.77|930.27|940.39|929.89|10
1653561230000|2022-05-26 10:33:50|940.69|930.19|940.75|930.25|940.76|930.26|940.69|930.19|13
1653561240000|2022-05-26 10:34:00|940.72|930.22|940.76|930.26|940.76|930.26|940.68|930.18|22
1653561250000|2022-05-26 10:34:10|940.68|930.18|940.79|930.29|940.79|930.29|940.68|930.18|9
1653561260000|2022-05-26 10:34:20|940.81|930.31|941.22|930.72|941.22|930.72|940.81|930.31|7
1653561270000|2022-05-26 10:34:30|941.3|930.8|941.92|931.42|941.92|931.42|941.3|930.8|19
1653561280000|2022-05-26 10:34:40|941.76|931.26|942.4|931.9|942.58|932.08|941.76|931.26|13
1653561290000|2022-05-26 10:34:50|942.55|932.05|941.75|931.25|942.58|932.08|941.75|931.25|29
1653561300000|2022-05-26 10:35:00|941.81|931.31|941.79|931.29|941.87|931.37|941.71|931.21|22
1653561310000|2022-05-26 10:35:10|941.72|931.22|941.79|931.29|941.79|931.29|941.68|931.18|11
1653561320000|2022-05-26 10:35:20|941.76|931.26|941.8|931.3|941.81|931.31|941.7|931.2|11
1653561330000|2022-05-26 10:35:30|941.7|931.2|941.79|931.29|941.8|931.3|941.68|931.18|20
1653561340000|2022-05-26 10:35:40|941.77|931.27|941.69|931.19|941.79|931.29|941.55|931.05|11
1653561350000|2022-05-26 10:35:50|941.75|931.25|941.75|931.25|941.85|931.35|941.69|931.19|9
1653561360000|2022-05-26 10:36:00|941.78|931.28|941.78|931.28|941.85|931.35|941.55|931.05|11
1653561370000|2022-05-26 10:36:10|941.85|931.35|940.29|929.79|941.85|931.35|940.29|929.79|27
1653561380000|2022-05-26 10:36:20|940.26|929.76|940.55|930.05|940.66|930.16|940.26|929.76|16
1653561390000|2022-05-26 10:36:30|940.6|930.1|940.35|929.85|940.6|930.1|940.35|929.85|12
1653561400000|2022-05-26 10:36:40|940.34|929.84|940.39|929.89|940.55|930.05|940.32|929.82|16
1653561410000|2022-05-26 10:36:50|940.37|929.87|939.13|928.63|940.37|929.87|938.91|928.41|26
1653561420000|2022-05-26 10:37:00|939.26|928.76|939.17|928.67|939.29|928.79|939.07|928.57|18
1653561430000|2022-05-26 10:37:10|939.22|928.72|938.75|928.25|939.24|928.74|938.75|928.25|12
1653561440000|2022-05-26 10:37:20|938.62|928.12|937.89|927.39|938.64|928.14|937.89|927.39|16
1653561450000|2022-05-26 10:37:30|937.88|927.38|937.88|927.38|937.89|927.39|937.88|927.38|3
1653561460000|2022-05-26 10:37:40|937.89|927.39|937.68|927.18|937.89|927.39|937.68|927.18|3
1653561470000|2022-05-26 10:37:50|937.36|926.86|937.3|926.8|937.4|926.9|937.26|926.76|10
1653561480000|2022-05-26 10:38:00|937.25|926.75|936.82|926.32|937.34|926.84|936.79|926.29|8
1653561490000|2022-05-26 10:38:10|936.93|926.43|936.65|926.15|936.93|926.43|936.29|925.79|13
1653561500000|2022-05-26 10:38:20|936.66|926.16|936.71|926.21|936.71|926.21|936.57|926.07|8
1653561510000|2022-05-26 10:38:30|936.72|926.22|936.42|925.92|936.72|926.22|936.42|925.92|17
1653561520000|2022-05-26 10:38:40|936.43|925.93|936.42|925.92|936.57|926.07|936.41|925.91|6
1653561530000|2022-05-26 10:38:50|936.41|925.91|936.05|925.55|936.41|925.91|936.05|925.55|5
1653561540000|2022-05-26 10:39:00|935.95|925.45|935.98|925.48|936.04|925.54|935.95|925.45|7
1653561550000|2022-05-26 10:39:10|935.99|925.49|936.53|926.03|936.53|926.03|935.87|925.37|19
1653561560000|2022-05-26 10:39:20|936.44|925.94|936.77|926.27|936.77|926.27|936.43|925.93|14
1653561570000|2022-05-26 10:39:30|936.78|926.28|937.44|926.94|937.44|926.94|936.78|926.28|9
1653561580000|2022-05-26 10:39:40|937.52|927.02|937.36|926.86|937.55|927.05|937.36|926.86|5
1653561620000|2022-05-26 10:40:20|937.46|926.96|937.36|926.86|937.53|927.03|937.03|926.53|15
1653561630000|2022-05-26 10:40:30|937.39|926.89|937.16|926.66|937.39|926.89|937.03|926.53|20
1653561640000|2022-05-26 10:40:40|937.2|926.7|936.63|926.13|937.32|926.82|936.61|926.11|23
1653561650000|2022-05-26 10:40:50|936.55|926.05|936.36|925.86|936.56|926.06|936.35|925.85|13
1653561660000|2022-05-26 10:41:00|936.1|925.6|935.87|925.37|936.22|925.72|935.86|925.36|13
1653561670000|2022-05-26 10:41:10|935.86|925.36|935.91|925.41|935.91|925.41|935.86|925.36|8
1653561680000|2022-05-26 10:41:20|935.92|925.42|935.92|925.42|935.94|925.44|935.87|925.37|5
1653561690000|2022-05-26 10:41:30|936.17|925.67|936.39|925.89|936.49|925.99|936.17|925.67|11
1653561700000|2022-05-26 10:41:40|936.4|925.9|936.42|925.92|936.42|925.92|936.21|925.71|9
1653561710000|2022-05-26 10:41:50|936.43|925.93|936.43|925.93|936.43|925.93|936.21|925.71|9
1653561720000|2022-05-26 10:42:00|936.26|925.76|935.89|925.39|936.43|925.93|935.89|925.39|13
1653561730000|2022-05-26 10:42:10|935.92|925.42|935.75|925.25|936.21|925.71|935.75|925.25|10
1653561740000|2022-05-26 10:42:20|935.74|925.24|935.75|925.25|935.75|925.25|935.71|925.21|4
1653561750000|2022-05-26 10:42:30|935.74|925.24|935.74|925.24|935.74|925.24|935.74|925.24|1
1653561770000|2022-05-26 10:42:50|936|925.5|935.83|925.33|936|925.5|935.83|925.33|2
1653561780000|2022-05-26 10:43:00|935.86|925.36|934.81|924.31|935.86|925.36|934.81|924.31|18
1653561790000|2022-05-26 10:43:10|934.82|924.32|934.44|923.94|934.84|924.34|934.44|923.94|9
1653561800000|2022-05-26 10:43:20|934.47|923.97|934.49|923.99|934.49|923.99|934.47|923.97|3
1653561810000|2022-05-26 10:43:30|934.44|923.94|934.3|923.8|934.45|923.95|934.05|923.55|9
1653561820000|2022-05-26 10:43:40|934.31|923.81|934.35|923.85|934.37|923.87|934.3|923.8|6
1653561830000|2022-05-26 10:43:50|934.37|923.87|934.38|923.88|934.38|923.88|934.35|923.85|7
1653561840000|2022-05-26 10:44:00|933.92|923.42|933.57|923.07|933.92|923.42|933.56|923.06|4
1653561850000|2022-05-26 10:44:10|933.56|923.06|933.61|923.11|933.61|923.11|933.2|922.7|18
1653561860000|2022-05-26 10:44:20|933.52|923.02|933.59|923.09|933.61|923.11|933.43|922.93|11
1653561870000|2022-05-26 10:44:30|933.53|923.03|935.08|924.58|935.08|924.58|933.53|923.03|19
1653561880000|2022-05-26 10:44:40|935.16|924.66|934.42|923.92|935.18|924.68|934.42|923.92|22
1653561890000|2022-05-26 10:44:50|934.41|923.91|934.25|923.75|934.66|924.16|934.22|923.72|15
1653561900000|2022-05-26 10:45:00|934.24|923.74|934.11|923.61|934.61|924.11|934.09|923.59|20
1653561910000|2022-05-26 10:45:10|933.9|923.4|933.53|923.03|933.9|923.4|933.49|922.99|17
1653561920000|2022-05-26 10:45:20|933.49|922.99|933.44|922.94|933.64|923.14|933.12|922.62|19
1653561930000|2022-05-26 10:45:30|933.45|922.95|933.72|923.22|933.72|923.22|933.1|922.6|14
1653561940000|2022-05-26 10:45:40|933.64|923.14|933.71|923.21|933.72|923.22|933.64|923.14|14
1653561950000|2022-05-26 10:45:50|933.72|923.22|933.97|923.47|933.97|923.47|933.72|923.22|10
1653561960000|2022-05-26 10:46:00|934.18|923.68|935.01|924.51|935.03|924.53|934.18|923.68|30
1653561970000|2022-05-26 10:46:10|935.03|924.53|935.75|925.25|935.75|925.25|935.03|924.53|14
1653561980000|2022-05-26 10:46:20|935.59|925.09|935.73|925.23|935.75|925.25|935.59|925.09|26
1653561990000|2022-05-26 10:46:30|935.68|925.18|935.65|925.15|935.76|925.26|935.65|925.15|25
1653562000000|2022-05-26 10:46:40|935.69|925.19|935.71|925.21|935.75|925.25|935.64|925.14|20
1653562010000|2022-05-26 10:46:50|935.72|925.22|935.77|925.27|935.78|925.28|935.72|925.22|12
1653562020000|2022-05-26 10:47:00|935.72|925.22|935.72|925.22|935.77|925.27|935.72|925.22|8
1653562030000|2022-05-26 10:47:10|935.73|925.23|936.52|926.02|936.52|926.02|935.72|925.22|17
1653562040000|2022-05-26 10:47:20|936.54|926.04|936.56|926.06|936.61|926.11|936.54|926.04|9
1653562050000|2022-05-26 10:47:30|936.57|926.07|936.63|926.13|936.64|926.14|936.57|926.07|6
1653562060000|2022-05-26 10:47:40|936.65|926.15|936.66|926.16|936.66|926.16|936.64|926.14|3
1653562070000|2022-05-26 10:47:50|936.63|926.13|936.71|926.21|936.75|926.25|936.58|926.08|25
1653562080000|2022-05-26 10:48:00|936.72|926.22|936.8|926.3|936.8|926.3|936.69|926.19|22
1653562090000|2022-05-26 10:48:10|936.72|926.22|936.76|926.26|937.03|926.53|936.7|926.2|16
1653562100000|2022-05-26 10:48:20|937.08|926.58|937.63|927.13|937.63|927.13|936.69|926.19|27
1653562110000|2022-05-26 10:48:30|937.67|927.17|937.75|927.25|937.8|927.3|937.48|926.98|14
1653562120000|2022-05-26 10:48:40|937.8|927.3|937.78|927.28|937.84|927.34|937.65|927.15|27
1653562130000|2022-05-26 10:48:50|937.67|927.17|937.69|927.19|937.78|927.28|937.67|927.17|27
1653562140000|2022-05-26 10:49:00|937.64|927.14|937.72|927.22|937.78|927.28|937.58|927.08|31
1653562150000|2022-05-26 10:49:10|937.63|927.13|937.6|927.1|937.7|927.2|936.97|926.47|34
1653562160000|2022-05-26 10:49:20|937.64|927.14|937.64|927.14|937.75|927.25|937.08|926.58|17
1653562170000|2022-05-26 10:49:30|937.61|927.11|937.65|927.15|937.65|927.15|937.59|927.09|11
1653562180000|2022-05-26 10:49:40|937.61|927.11|937.59|927.09|937.64|927.14|937.58|927.08|12
1653562190000|2022-05-26 10:49:50|937.61|927.11|937.62|927.12|937.64|927.14|937.61|927.11|10
1653562200000|2022-05-26 10:50:00|937.61|927.11|937.6|927.1|937.65|927.15|937.52|927.02|16
1653562210000|2022-05-26 10:50:10|937.61|927.11|937.67|927.17|937.71|927.21|937.61|927.11|15
1653562220000|2022-05-26 10:50:20|937.69|927.19|937.82|927.32|937.82|927.32|937.58|927.08|15
1653562230000|2022-05-26 10:50:30|938.56|928.06|938.56|928.06|938.75|928.25|938.56|928.06|4
1653562240000|2022-05-26 10:50:40|938.62|928.12|938.63|928.13|938.75|928.25|938.43|927.93|11
1653562250000|2022-05-26 10:50:50|938.73|928.23|938.63|928.13|938.75|928.25|938.6|928.1|15
1653562260000|2022-05-26 10:51:00|938.73|928.23|938.63|928.13|938.75|928.25|938.6|928.1|19
1653562270000|2022-05-26 10:51:10|938.6|928.1|938.66|928.16|938.7|928.2|938.44|927.94|9
1653562290000|2022-05-26 10:51:30|938.75|928.25|938.75|928.25|938.75|928.25|938.75|928.25|1
1653562300000|2022-05-26 10:51:40|938.58|928.08|938.66|928.16|938.75|928.25|938.58|928.08|3
1653562310000|2022-05-26 10:51:50|938.67|928.17|937.63|927.13|938.75|928.25|937.63|927.13|22
1653562320000|2022-05-26 10:52:00|937.68|927.18|936.75|926.25|937.72|927.22|936.75|926.25|28
1653562330000|2022-05-26 10:52:10|936.88|926.38|936.7|926.2|936.88|926.38|936.62|926.12|15
1653562340000|2022-05-26 10:52:20|936.2|925.7|935.64|925.14|936.45|925.95|935.55|925.05|32
1653562350000|2022-05-26 10:52:30|935.63|925.13|935.61|925.11|935.63|925.13|935.61|925.11|2
1653562360000|2022-05-26 10:52:40|935.62|925.12|935.7|925.2|935.7|925.2|935.62|925.12|7
1653562370000|2022-05-26 10:52:50|935.73|925.23|935.73|925.23|935.78|925.28|935.69|925.19|12
1653562380000|2022-05-26 10:53:00|935.74|925.24|936.46|925.96|936.49|925.99|935.74|925.24|15
1653562390000|2022-05-26 10:53:10|936.47|925.97|936.42|925.92|936.6|926.1|936.42|925.92|10
1653562400000|2022-05-26 10:53:20|936.6|926.1|937.55|927.05|937.73|927.23|936.48|925.98|16
1653562410000|2022-05-26 10:53:30|937.73|927.23|938.57|928.07|938.57|928.07|937.57|927.07|22
1653562420000|2022-05-26 10:53:40|938.6|928.1|939.01|928.51|939.1|928.6|938.33|927.83|22
1653562430000|2022-05-26 10:53:50|939.08|928.58|938.64|928.14|939.08|928.58|938.62|928.12|9
1653562440000|2022-05-26 10:54:00|938.66|928.16|938.66|928.16|938.69|928.19|938.61|928.11|11
1653562450000|2022-05-26 10:54:10|938.65|928.15|938.69|928.19|938.69|928.19|938.61|928.11|8
1653562460000|2022-05-26 10:54:20|938.7|928.2|938.7|928.2|938.7|928.2|938.7|928.2|1
1653562470000|2022-05-26 10:54:30|938.69|928.19|938.15|927.65|938.69|928.19|938.15|927.65|3
1653562480000|2022-05-26 10:54:40|938.2|927.7|936.59|926.09|938.2|927.7|936.59|926.09|22
1653562490000|2022-05-26 10:54:50|936.76|926.26|934.01|923.51|936.76|926.26|933.75|923.25|33
1653562500000|2022-05-26 10:55:00|934.4|923.9|934.71|924.21|934.74|924.24|934.01|923.51|15
1653562510000|2022-05-26 10:55:10|934.73|924.23|934.69|924.19|934.73|924.23|934.6|924.1|14
1653562520000|2022-05-26 10:55:20|934.7|924.2|934.71|924.21|934.71|924.21|934.61|924.11|11
1653562530000|2022-05-26 10:55:30|934.61|924.11|934.7|924.2|934.75|924.25|934.61|924.11|23
1653562540000|2022-05-26 10:55:40|934.66|924.16|934.68|924.18|934.75|924.25|934.64|924.14|21
1653562550000|2022-05-26 10:55:50|934.71|924.21|934.73|924.23|935.41|924.91|934.71|924.21|6
1653562560000|2022-05-26 10:56:00|934.74|924.24|935.51|925.01|935.51|925.01|934.74|924.24|22
1653562570000|2022-05-26 10:56:10|935.54|925.04|937.45|926.95|937.45|926.95|935.54|925.04|25
1653562580000|2022-05-26 10:56:20|937.54|927.04|937.69|927.19|937.69|927.19|937.53|927.03|13
1653562590000|2022-05-26 10:56:30|937.78|927.28|937.96|927.46|937.96|927.46|937.78|927.28|6
1653562600000|2022-05-26 10:56:40|937.63|927.13|937.71|927.21|937.73|927.23|937.63|927.13|4
1653562610000|2022-05-26 10:56:50|937.61|927.11|937.72|927.22|938.75|928.25|937.61|927.11|28
1653562620000|2022-05-26 10:57:00|937.77|927.27|937.7|927.2|937.89|927.39|937.69|927.19|19
1653562630000|2022-05-26 10:57:10|937.69|927.19|937.69|927.19|937.69|927.19|937.64|927.14|3
1653562640000|2022-05-26 10:57:20|937.64|927.14|937.64|927.14|937.64|927.14|937.64|927.14|1
1653562660000|2022-05-26 10:57:40|937.71|927.21|937.71|927.21|937.71|927.21|937.71|927.21|1
1653562670000|2022-05-26 10:57:50|937.7|927.2|936.94|926.44|937.71|927.21|936.94|926.44|17
1653562680000|2022-05-26 10:58:00|936.95|926.45|936.06|925.56|936.96|926.46|935.85|925.35|11
1653562690000|2022-05-26 10:58:10|936.01|925.51|935.75|925.25|936.01|925.51|935.74|925.24|7
1653562700000|2022-05-26 10:58:20|935.74|925.24|935.68|925.18|935.74|925.24|935.68|925.18|3
1653562710000|2022-05-26 10:58:30|935.59|925.09|935|924.5|935.6|925.1|934.85|924.35|11
1653562720000|2022-05-26 10:58:40|935.08|924.58|934.75|924.25|935.08|924.58|934.75|924.25|9
1653562730000|2022-05-26 10:58:50|934.79|924.29|934.68|924.18|934.79|924.29|934.68|924.18|9
1653562740000|2022-05-26 10:59:00|934.62|924.12|933.37|922.87|934.68|924.18|933.28|922.78|12
1653562750000|2022-05-26 10:59:10|933.28|922.78|932.03|921.53|933.42|922.92|931.71|921.21|21
1653562760000|2022-05-26 10:59:20|932.02|921.52|931.65|921.15|932.03|921.53|931.59|921.09|19
1653562770000|2022-05-26 10:59:30|931.15|920.65|931.62|921.12|931.75|921.25|931.13|920.63|31
1653562780000|2022-05-26 10:59:40|931.68|921.18|931.69|921.19|931.75|921.25|931.39|920.89|25
1653562790000|2022-05-26 10:59:50|931.72|921.22|931.72|921.22|931.77|921.27|931.66|921.16|19
1653562800000|2022-05-26 11:00:00|931.78|921.28|931.54|921.04|931.78|921.28|931.1|920.6|19
1653562810000|2022-05-26 11:00:10|931.62|921.12|932.91|922.41|932.91|922.41|931.52|921.02|20
1653562820000|2022-05-26 11:00:20|932.95|922.45|934.59|924.09|934.69|924.19|932.95|922.45|34
1653562830000|2022-05-26 11:00:30|934.61|924.11|934.53|924.03|934.73|924.23|934.52|924.02|20
1653562840000|2022-05-26 11:00:40|934.56|924.06|934.55|924.05|934.62|924.12|934.54|924.04|7
1653562850000|2022-05-26 11:00:50|934.57|924.07|934.61|924.11|934.61|924.11|934.57|924.07|5
1653562860000|2022-05-26 11:01:00|934.56|924.06|934.22|923.72|934.57|924.07|934.22|923.72|9
1653562870000|2022-05-26 11:01:10|934.12|923.62|934.6|924.1|934.6|924.1|934.12|923.62|5
1653562880000|2022-05-26 11:01:20|934.57|924.07|934.6|924.1|934.61|924.11|934.49|923.99|16
1653562890000|2022-05-26 11:01:30|934.61|924.11|934.71|924.21|934.74|924.24|934.61|924.11|12
1653562900000|2022-05-26 11:01:40|934.72|924.22|934.73|924.23|934.73|924.23|934.68|924.18|11
1653562910000|2022-05-26 11:01:50|934.72|924.22|934.75|924.25|934.75|924.25|934.72|924.22|7
1653562920000|2022-05-26 11:02:00|934.76|924.26|934.7|924.2|934.77|924.27|934.63|924.13|17
1653562930000|2022-05-26 11:02:10|934.69|924.19|934.73|924.23|934.73|924.23|934.68|924.18|10
1653562940000|2022-05-26 11:02:20|934.74|924.24|935.28|924.78|935.68|925.18|934.74|924.24|14
1653562950000|2022-05-26 11:02:30|934.9|924.4|932.72|922.22|934.95|924.45|932.69|922.19|30
1653562960000|2022-05-26 11:02:40|932.71|922.21|931.15|920.65|932.8|922.3|931.15|920.65|33
1653562970000|2022-05-26 11:02:50|931.3|920.8|931.15|920.65|931.76|921.26|930.94|920.44|26
1653562980000|2022-05-26 11:03:00|931.33|920.83|931.45|920.95|931.45|920.95|931.09|920.59|18
1653562990000|2022-05-26 11:03:10|931.43|920.93|930.76|920.26|931.45|920.95|930.75|920.25|5
1653563000000|2022-05-26 11:03:20|930.75|920.25|930.76|920.26|930.76|920.26|930.75|920.25|6
1653563010000|2022-05-26 11:03:30|930.42|919.92|930.83|920.33|930.83|920.33|930.42|919.92|10
1653563020000|2022-05-26 11:03:40|930.84|920.34|931.56|921.06|931.56|921.06|930.84|920.34|7
1653563030000|2022-05-26 11:03:50|931.64|921.14|931.73|921.23|931.73|921.23|931.62|921.12|5
1653563040000|2022-05-26 11:04:00|931.51|921.01|930.15|919.65|931.51|921.01|930.15|919.65|16
1653563050000|2022-05-26 11:04:10|930.5|920|931.76|921.26|931.76|921.26|930.5|920|24
1653563060000|2022-05-26 11:04:20|931.78|921.28|932.35|921.85|932.35|921.85|931.78|921.28|11
1653563070000|2022-05-26 11:04:30|931.85|921.35|932.35|921.85|932.35|921.85|931.85|921.35|12
1653563080000|2022-05-26 11:04:40|931.85|921.35|931.72|921.22|932.35|921.85|931.71|921.21|7
1653563090000|2022-05-26 11:04:50|931.71|921.21|931.06|920.56|931.71|921.21|931.06|920.56|7
1653563100000|2022-05-26 11:05:00|931.48|920.98|931.73|921.23|931.73|921.23|931.06|920.56|14
1653563110000|2022-05-26 11:05:10|931.74|921.24|931.77|921.27|931.79|921.29|931.66|921.16|9
1653563120000|2022-05-26 11:05:20|931.75|921.25|931.77|921.27|931.79|921.29|931.75|921.25|4
1653563130000|2022-05-26 11:05:30|931.79|921.29|931.58|921.08|931.79|921.29|931.56|921.06|4
1653563140000|2022-05-26 11:05:40|931.56|921.06|931.56|921.06|931.56|921.06|931.56|921.06|1
1653563150000|2022-05-26 11:05:50|931.51|921.01|931.54|921.04|931.54|921.04|931.4|920.9|6
1653563160000|2022-05-26 11:06:00|931.52|921.02|931.56|921.06|931.56|921.06|931.52|921.02|10
1653563170000|2022-05-26 11:06:10|931.58|921.08|930.68|920.18|931.79|921.29|930.68|920.18|13
1653563180000|2022-05-26 11:06:20|930.77|920.27|929.12|918.62|930.77|920.27|929.12|918.62|25
1653563190000|2022-05-26 11:06:30|928.97|918.47|928.92|918.42|928.97|918.47|928.73|918.23|20
1653563200000|2022-05-26 11:06:40|929.1|918.6|929.55|919.05|929.55|919.05|928.76|918.26|17
1653563210000|2022-05-26 11:06:50|929.75|919.25|929.74|919.24|929.75|919.25|929.55|919.05|16
1653563220000|2022-05-26 11:07:00|929.75|919.25|930.64|920.14|930.68|920.18|929.75|919.25|16
1653563230000|2022-05-26 11:07:10|930.65|920.15|930.6|920.1|930.76|920.26|930.38|919.88|17
1653563240000|2022-05-26 11:07:20|930.7|920.2|930.56|920.06|930.73|920.23|930.38|919.88|7
1653563250000|2022-05-26 11:07:30|930.5|920|928.88|918.38|930.56|920.06|928.85|918.35|18
1653563260000|2022-05-26 11:07:40|928.77|918.27|928.81|918.31|928.95|918.45|928.63|918.13|16
1653563270000|2022-05-26 11:07:50|928.78|918.28|928.71|918.21|928.92|918.42|928.43|917.93|24
1653563280000|2022-05-26 11:08:00|928.7|918.2|928.74|918.24|928.79|918.29|928.6|918.1|24
1653563290000|2022-05-26 11:08:10|928.75|918.25|928.61|918.11|928.87|918.37|928.61|918.11|22
1653563300000|2022-05-26 11:08:20|928.66|918.16|928.79|918.29|928.8|918.3|928.64|918.14|19
1653563310000|2022-05-26 11:08:30|928.44|917.94|928.58|918.08|928.75|918.25|928.22|917.72|19
1653563320000|2022-05-26 11:08:40|928.28|917.78|927.75|917.25|928.68|918.18|927.75|917.25|19
1653563330000|2022-05-26 11:08:50|927.8|917.3|927.7|917.2|927.85|917.35|927.4|916.9|26
1653563340000|2022-05-26 11:09:00|927.72|917.22|927.78|917.28|927.78|917.28|927.66|917.16|22
1653563350000|2022-05-26 11:09:10|927.82|917.32|926.79|916.29|927.93|917.43|926.79|916.29|17
1653563360000|2022-05-26 11:09:20|926.86|916.36|925.15|914.65|926.86|916.36|924.99|914.49|35
1653563370000|2022-05-26 11:09:30|925.14|914.64|925|914.5|925.3|914.8|925|914.5|16
1653563380000|2022-05-26 11:09:40|924.99|914.49|925.19|914.69|925.19|914.69|924.96|914.46|20
1653563390000|2022-05-26 11:09:50|925.2|914.7|924.76|914.26|925.2|914.7|924.76|914.26|18
1653563400000|2022-05-26 11:10:00|924.56|914.06|924.75|914.25|924.98|914.48|924.56|914.06|20
1653563410000|2022-05-26 11:10:10|924.78|914.28|923.41|912.91|924.78|914.28|923.41|912.91|20
1653563420000|2022-05-26 11:10:20|923.32|912.82|918.37|907.87|923.32|912.82|918.37|907.87|38
1653563430000|2022-05-26 11:10:30|918.36|907.86|916.84|906.34|918.36|907.86|915.82|905.32|37
1653563440000|2022-05-26 11:10:40|917.08|906.58|920.39|909.89|920.39|909.89|916.28|905.78|35
1653563450000|2022-05-26 11:10:50|920.4|909.9|920.04|909.54|921.25|910.75|919.57|909.07|30
1653563460000|2022-05-26 11:11:00|920|909.5|920.72|910.22|921.32|910.82|920|909.5|22
1653563470000|2022-05-26 11:11:10|920.73|910.23|920.45|909.95|920.75|910.25|920.41|909.91|20
1653563480000|2022-05-26 11:11:20|920.46|909.96|920.53|910.03|920.7|910.2|920.35|909.85|24
1653563490000|2022-05-26 11:11:30|920.52|910.02|918.76|908.26|920.72|910.22|918.76|908.26|30
1653563500000|2022-05-26 11:11:40|918.7|908.2|918.59|908.09|919.2|908.7|918.53|908.03|30
1653563510000|2022-05-26 11:11:50|918.58|908.08|918.8|908.3|919.27|908.77|918.48|907.98|21
1653563520000|2022-05-26 11:12:00|918.73|908.23|919.51|909.01|919.51|909.01|918.62|908.12|20
1653563530000|2022-05-26 11:12:10|919.54|909.04|920.65|910.15|920.65|910.15|919.52|909.02|30
1653563540000|2022-05-26 11:12:20|920.68|910.18|921.79|911.29|921.79|911.29|920.66|910.16|15
1653563550000|2022-05-26 11:12:30|921.81|911.31|922.06|911.56|922.95|912.45|921.8|911.3|21
1653563560000|2022-05-26 11:12:40|921.96|911.46|920.44|909.94|922.3|911.8|920.32|909.82|23
1653563570000|2022-05-26 11:12:50|920.34|909.84|921.64|911.14|921.65|911.15|920.1|909.6|31
1653563580000|2022-05-26 11:13:00|921.69|911.19|922.75|912.25|922.76|912.26|921.66|911.16|31
1653563590000|2022-05-26 11:13:10|922.77|912.27|923.25|912.75|923.25|912.75|922.25|911.75|27
1653563600000|2022-05-26 11:13:20|923.3|912.8|924.96|914.46|924.96|914.46|923.3|912.8|31
1653563610000|2022-05-26 11:13:30|925.31|914.81|924.13|913.63|925.36|914.86|924.13|913.63|17
1653563620000|2022-05-26 11:13:40|924.23|913.73|923.64|913.14|924.23|913.73|923.51|913.01|25
1653563630000|2022-05-26 11:13:50|923.68|913.18|923.55|913.05|923.81|913.31|923.51|913.01|14
1653563640000|2022-05-26 11:14:00|923.56|913.06|923.84|913.34|923.84|913.34|923.56|913.06|13
1653563650000|2022-05-26 11:14:10|924.34|913.84|923.75|913.25|924.42|913.92|923.69|913.19|8
1653563660000|2022-05-26 11:14:20|923.51|913.01|923.56|913.06|923.65|913.15|922.81|912.31|26
1653563670000|2022-05-26 11:14:30|923.58|913.08|924.67|914.17|924.67|914.17|923.55|913.05|21
1653563680000|2022-05-26 11:14:40|924.71|914.21|926.25|915.75|926.25|915.75|924.71|914.21|16
1653563700000|2022-05-26 11:15:00|926.31|915.81|924.25|913.75|926.33|915.83|924.25|913.75|17
1653563710000|2022-05-26 11:15:10|923.89|913.39|924.75|914.25|924.75|914.25|923.89|913.39|9
1653563720000|2022-05-26 11:15:20|924.25|913.75|920.07|909.57|924.75|914.25|920.07|909.57|32
1653563730000|2022-05-26 11:15:30|921.08|910.58|923.45|912.95|923.45|912.95|919.42|908.92|37
1653563740000|2022-05-26 11:15:40|923.57|913.07|922.75|912.25|924.45|913.95|922|911.5|35
1653563750000|2022-05-26 11:15:50|922.6|912.1|921.56|911.06|922.6|912.1|921.37|910.87|28
1653563760000|2022-05-26 11:16:00|921.57|911.07|923.06|912.56|923.06|912.56|921.57|911.07|23
1653563770000|2022-05-26 11:16:10|923.18|912.68|921.25|910.75|923.49|912.99|921.09|910.59|37
1653563780000|2022-05-26 11:16:20|921.26|910.76|921.07|910.57|921.31|910.81|921.03|910.53|20
1653563790000|2022-05-26 11:16:30|920.75|910.25|921.62|911.12|921.69|911.19|920.75|910.25|24
1653563800000|2022-05-26 11:16:40|921.64|911.14|921.48|910.98|922.67|912.17|921.48|910.98|28
1653563810000|2022-05-26 11:16:50|921.49|910.99|920.75|910.25|921.75|911.25|920.49|909.99|11
1653563820000|2022-05-26 11:17:00|920.28|909.78|920.76|910.26|921.28|910.78|919.89|909.39|21
1653563830000|2022-05-26 11:17:10|920.7|910.2|920.6|910.1|921.72|911.22|920.37|909.87|27
1653563840000|2022-05-26 11:17:20|919.89|909.39|920.81|910.31|921.35|910.85|919.75|909.25|20
1653563850000|2022-05-26 11:17:30|920.89|910.39|920.18|909.68|921.3|910.8|919.89|909.39|22
1653563860000|2022-05-26 11:17:40|919.75|909.25|919.75|909.25|920.13|909.63|919.75|909.25|6
1653563870000|2022-05-26 11:17:50|919.86|909.36|921.57|911.07|921.57|911.07|919.86|909.36|21
1653563880000|2022-05-26 11:18:00|921.41|910.91|920.81|910.31|921.41|910.91|920.01|909.51|24
1653563890000|2022-05-26 11:18:10|921.31|910.81|920.68|910.18|921.39|910.89|920.58|910.08|21
1653563900000|2022-05-26 11:18:20|920.72|910.22|920.74|910.24|920.77|910.27|920.7|910.2|12
1653563910000|2022-05-26 11:18:30|920.76|910.26|920.68|910.18|920.82|910.32|920.68|910.18|16
1653563920000|2022-05-26 11:18:40|920.11|909.61|920.74|910.24|920.75|910.25|919.85|909.35|10
1653563930000|2022-05-26 11:18:50|920.75|910.25|921.71|911.21|921.71|911.21|920.72|910.22|21
1653563940000|2022-05-26 11:19:00|921.36|910.86|919.56|909.06|921.47|910.97|918.72|908.22|35
1653563950000|2022-05-26 11:19:10|919.49|908.99|919.92|909.42|920.03|909.53|919.27|908.77|24
1653563960000|2022-05-26 11:19:20|919.91|909.41|919.1|908.6|919.91|909.41|918.92|908.42|33
1653563970000|2022-05-26 11:19:30|919.09|908.59|918.59|908.09|919.09|908.59|918.36|907.86|36
1653563980000|2022-05-26 11:19:40|918.58|908.08|917.2|906.7|918.58|908.08|916.93|906.43|17
1653563990000|2022-05-26 11:19:50|917.22|906.72|916.79|906.29|917.22|906.72|916.58|906.08|21
1653564000000|2022-05-26 11:20:00|916.77|906.27|917.57|907.07|917.57|907.07|916.75|906.25|20
1653564010000|2022-05-26 11:20:10|917.77|907.27|917.74|907.24|918.4|907.9|917.74|907.24|20
1653564020000|2022-05-26 11:20:20|917.73|907.23|917.51|907.01|917.73|907.23|917.03|906.53|20
1653564030000|2022-05-26 11:20:30|917.43|906.93|916.82|906.32|917.75|907.25|916.71|906.21|34
1653564040000|2022-05-26 11:20:40|916.71|906.21|914.8|904.3|916.71|906.21|914.65|904.15|25
1653564050000|2022-05-26 11:20:50|914.81|904.31|917.29|906.79|917.29|906.79|914.81|904.31|34
1653564060000|2022-05-26 11:21:00|917.25|906.75|917.54|907.04|917.54|907.04|916.73|906.23|28
1653564070000|2022-05-26 11:21:10|917.52|907.02|918.53|908.03|918.53|908.03|917.49|906.99|25
1653564080000|2022-05-26 11:21:20|918.6|908.1|918.41|907.91|918.92|908.42|918.41|907.91|24
1653564090000|2022-05-26 11:21:30|918.42|907.92|918.46|907.96|918.47|907.97|917.66|907.16|28
1653564100000|2022-05-26 11:21:40|918.47|907.97|917.48|906.98|918.75|908.25|917.22|906.72|26
1653564110000|2022-05-26 11:21:50|917.55|907.05|917.76|907.26|917.76|907.26|917.47|906.97|16
1653564120000|2022-05-26 11:22:00|917.8|907.3|917.32|906.82|917.81|907.31|917.32|906.82|17
1653564130000|2022-05-26 11:22:10|917.2|906.7|917.39|906.89|917.73|907.23|917.2|906.7|12
1653564140000|2022-05-26 11:22:20|917.31|906.81|916.9|906.4|917.31|906.81|916.9|906.4|20
1653564150000|2022-05-26 11:22:30|916.91|906.41|915.73|905.23|917.13|906.63|915.73|905.23|20
1653564160000|2022-05-26 11:22:40|915.44|904.94|915.53|905.03|915.61|905.11|915.05|904.55|30
1653564170000|2022-05-26 11:22:50|915.5|905|914.75|904.25|915.56|905.06|914.72|904.22|27
1653564180000|2022-05-26 11:23:00|914.78|904.28|914.67|904.17|914.78|904.28|914.67|904.17|13
1653564190000|2022-05-26 11:23:10|914.74|904.24|914.31|903.81|914.74|904.24|914.31|903.81|23
1653564200000|2022-05-26 11:23:20|914.29|903.79|914.02|903.52|914.72|904.22|914.02|903.52|11
1653564210000|2022-05-26 11:23:30|913.79|903.29|913.79|903.29|913.79|903.29|913.39|902.89|7
1653564220000|2022-05-26 11:23:40|913.8|903.3|914.62|904.12|914.62|904.12|913.8|903.3|21
1653564230000|2022-05-26 11:23:50|914.58|904.08|917.25|906.75|917.31|906.81|914.36|903.86|35
1653564240000|2022-05-26 11:24:00|917.22|906.72|917.75|907.25|917.76|907.26|916.43|905.93|28
1653564250000|2022-05-26 11:24:10|917.78|907.28|919.48|908.98|919.63|909.13|917.42|906.92|32
1653564260000|2022-05-26 11:24:20|919.34|908.84|919.54|909.04|919.75|909.25|919.06|908.56|23
1653564270000|2022-05-26 11:24:30|919.75|909.25|921.07|910.57|921.34|910.84|919.54|909.04|31
1653564280000|2022-05-26 11:24:40|921.41|910.91|921.86|911.36|921.9|911.4|921.34|910.84|35
1653564290000|2022-05-26 11:24:50|921.82|911.32|921.74|911.24|921.82|911.32|920.68|910.18|28
1653564300000|2022-05-26 11:25:00|921.61|911.11|921.39|910.89|921.61|911.11|920.43|909.93|19
1653564310000|2022-05-26 11:25:10|921.48|910.98|920.96|910.46|921.61|911.11|920.44|909.94|27
1653564320000|2022-05-26 11:25:20|920.91|910.41|920.89|910.39|921.78|911.28|920.75|910.25|27
1653564330000|2022-05-26 11:25:30|920.75|910.25|921.23|910.73|921.36|910.86|920.49|909.99|27
1653564340000|2022-05-26 11:25:40|921.5|911|921.43|910.93|921.64|911.14|921.38|910.88|20
1653564350000|2022-05-26 11:25:50|921.38|910.88|922.31|911.81|922.51|912.01|921.38|910.88|19
1653564360000|2022-05-26 11:26:00|921.81|911.31|922.72|912.22|922.72|912.22|921.81|911.31|15
1653564370000|2022-05-26 11:26:10|922.52|912.02|923.85|913.35|923.85|913.35|922.52|912.02|19
1653564380000|2022-05-26 11:26:20|923.93|913.43|923.29|912.79|924.05|913.55|923.29|912.79|10
1653564390000|2022-05-26 11:26:30|923.31|912.81|923.67|913.17|924.05|913.55|923.31|912.81|16
1653564400000|2022-05-26 11:26:40|923.65|913.15|923.43|912.93|923.65|913.15|923.36|912.86|17
1653564410000|2022-05-26 11:26:50|923.44|912.94|923.78|913.28|923.82|913.32|923.44|912.94|14
1653564420000|2022-05-26 11:27:00|923.94|913.44|924.43|913.93|924.43|913.93|923.84|913.34|14
1653564430000|2022-05-26 11:27:10|924.75|914.25|923.69|913.19|924.75|914.25|923.04|912.54|26
1653564440000|2022-05-26 11:27:20|923.75|913.25|922.75|912.25|923.78|913.28|922.71|912.21|26
1653564450000|2022-05-26 11:27:30|922.72|912.22|923.41|912.91|923.56|913.06|922.72|912.22|15
1653564460000|2022-05-26 11:27:40|923.6|913.1|923.41|912.91|923.65|913.15|923.4|912.9|12
1653564470000|2022-05-26 11:27:50|923.4|912.9|922.91|912.41|923.4|912.9|922.73|912.23|10
1653564480000|2022-05-26 11:28:00|922.92|912.42|922.98|912.48|922.99|912.49|922.9|912.4|13
1653564490000|2022-05-26 11:28:10|923.47|912.97|923.63|913.13|923.66|913.16|922.89|912.39|12
1653564510000|2022-05-26 11:28:30|923.66|913.16|924.56|914.06|924.62|914.12|923.66|913.16|18
1653564520000|2022-05-26 11:28:40|924.47|913.97|924.88|914.38|924.88|914.38|924.47|913.97|13
1653564530000|2022-05-26 11:28:50|924.74|914.24|925.31|914.81|925.31|914.81|924.71|914.21|13
1653564540000|2022-05-26 11:29:00|925.05|914.55|925.02|914.52|925.05|914.55|924.99|914.49|6
1653564550000|2022-05-26 11:29:10|925.31|914.81|925.31|914.81|925.31|914.81|925.05|914.55|3
1653564560000|2022-05-26 11:29:20|925.05|914.55|925.31|914.81|925.31|914.81|925.05|914.55|2
1653564570000|2022-05-26 11:29:30|925.05|914.55|925.05|914.55|925.31|914.81|925.05|914.55|3
1653564580000|2022-05-26 11:29:40|925.31|914.81|926.55|916.05|926.55|916.05|925.22|914.72|19
1653564590000|2022-05-26 11:29:50|926.57|916.07|927.51|917.01|927.51|917.01|926.57|916.07|19
1653564600000|2022-05-26 11:30:00|927.62|917.12|926.31|915.81|928.37|917.87|926.04|915.54|31
1653564610000|2022-05-26 11:30:10|925.96|915.46|927.1|916.6|927.1|916.6|925.96|915.46|27
1653564620000|2022-05-26 11:30:20|927.23|916.73|927.44|916.94|927.7|917.2|927.23|916.73|28
1653564630000|2022-05-26 11:30:30|927.19|916.69|926.86|916.36|927.19|916.69|926.6|916.1|23
1653564640000|2022-05-26 11:30:40|927.19|916.69|926.95|916.45|927.46|916.96|926.94|916.44|13
1653564650000|2022-05-26 11:30:50|926.94|916.44|926.95|916.45|926.95|916.45|926.89|916.39|11
1653564660000|2022-05-26 11:31:00|926.96|916.46|926.96|916.46|926.96|916.46|926.75|916.25|5
1653564670000|2022-05-26 11:31:10|926.95|916.45|926.76|916.26|926.95|916.45|926.65|916.15|19
1653564680000|2022-05-26 11:31:20|926.75|916.25|925.7|915.2|926.88|916.38|925.7|915.2|22
1653564690000|2022-05-26 11:31:30|925.75|915.25|925.51|915.01|925.75|915.25|925.47|914.97|15
1653564700000|2022-05-26 11:31:40|925.01|914.51|925.7|915.2|925.75|915.25|925.01|914.51|18
1653564710000|2022-05-26 11:31:50|925.66|915.16|926.38|915.88|926.53|916.03|925.61|915.11|17
1653564720000|2022-05-26 11:32:00|926.53|916.03|925.74|915.24|926.53|916.03|925.07|914.57|24
1653564730000|2022-05-26 11:32:10|925.7|915.2|924.7|914.2|925.72|915.22|924.61|914.11|24
1653564740000|2022-05-26 11:32:20|924.66|914.16|924.27|913.77|924.68|914.18|923.75|913.25|17
1653564750000|2022-05-26 11:32:30|924.07|913.57|924.71|914.21|924.71|914.21|924.07|913.57|15
1653564760000|2022-05-26 11:32:40|924.72|914.22|923.75|913.25|924.74|914.24|923.75|913.25|9
1653564770000|2022-05-26 11:32:50|923.8|913.3|924.78|914.28|924.78|914.28|923.8|913.3|11
1653564780000|2022-05-26 11:33:00|924.64|914.14|924.67|914.17|924.71|914.21|924.46|913.96|12
1653564790000|2022-05-26 11:33:10|924.48|913.98|924.74|914.24|924.77|914.27|924.48|913.98|13
1653564800000|2022-05-26 11:33:20|924.52|914.02|923.88|913.38|924.52|914.02|923.72|913.22|14
1653564810000|2022-05-26 11:33:30|923.9|913.4|923.37|912.87|923.92|913.42|923.21|912.71|26
1653564820000|2022-05-26 11:33:40|923.36|912.86|922.78|912.28|923.36|912.86|922.78|912.28|18
1653564830000|2022-05-26 11:33:50|922.8|912.3|922.92|912.42|923.04|912.54|922.8|912.3|18
1653564840000|2022-05-26 11:34:00|923.04|912.54|924.27|913.77|924.27|913.77|922.84|912.34|28
1653564850000|2022-05-26 11:34:10|924.28|913.78|924.61|914.11|924.61|914.11|924.1|913.6|13
1653564860000|2022-05-26 11:34:20|924.58|914.08|924.55|914.05|924.62|914.12|924.52|914.02|9
1653564870000|2022-05-26 11:34:30|924.09|913.59|923.75|913.25|924.55|914.05|923.67|913.17|7
1653564880000|2022-05-26 11:34:40|923.74|913.24|923.66|913.16|923.79|913.29|923.66|913.16|7
1653564890000|2022-05-26 11:34:50|923.68|913.18|923.6|913.1|923.83|913.33|923.18|912.68|20
1653564900000|2022-05-26 11:35:00|923.56|913.06|921.46|910.96|923.56|913.06|921.46|910.96|36
1653564910000|2022-05-26 11:35:10|921.45|910.95|922.8|912.3|922.82|912.32|921.45|910.95|28
1653564920000|2022-05-26 11:35:20|922.76|912.26|923.75|913.25|923.8|913.3|922.73|912.23|31
1653564930000|2022-05-26 11:35:30|923.55|913.05|923.41|912.91|923.76|913.26|923.05|912.55|21
1653564940000|2022-05-26 11:35:40|923.49|912.99|923.72|913.22|923.84|913.34|923.48|912.98|27
1653564950000|2022-05-26 11:35:50|923.71|913.21|922.78|912.28|923.74|913.24|922.65|912.15|25
1653564960000|2022-05-26 11:36:00|922.79|912.29|922.2|911.7|922.83|912.33|922.2|911.7|12
1653564970000|2022-05-26 11:36:10|922.18|911.68|923.1|912.6|923.26|912.76|921.18|910.68|37
1653564980000|2022-05-26 11:36:20|923.12|912.62|923.4|912.9|923.42|912.92|922.91|912.41|21
1653564990000|2022-05-26 11:36:30|923.38|912.88|923.7|913.2|923.7|913.2|923.37|912.87|18
1653565000000|2022-05-26 11:36:40|923.69|913.19|924.39|913.89|924.39|913.89|923.56|913.06|19
1653565010000|2022-05-26 11:36:50|924.12|913.62|923.53|913.03|924.12|913.62|923.48|912.98|16
1653565020000|2022-05-26 11:37:00|923.55|913.05|922.75|912.25|923.79|913.29|922.75|912.25|21
1653565030000|2022-05-26 11:37:10|923.25|912.75|923.66|913.16|923.71|913.21|923.04|912.54|21
1653565040000|2022-05-26 11:37:20|923.67|913.17|923.14|912.64|923.68|913.18|923.14|912.64|6
1653565050000|2022-05-26 11:37:30|923.13|912.63|923.71|913.21|923.71|913.21|923.13|912.63|11
1653565060000|2022-05-26 11:37:40|923.72|913.22|923.67|913.17|923.77|913.27|923.66|913.16|9
1653565070000|2022-05-26 11:37:50|923.68|913.18|924.68|914.18|924.68|914.18|923.68|913.18|8
1653565080000|2022-05-26 11:38:00|924.75|914.25|924.7|914.2|924.8|914.3|924.7|914.2|8
1653565090000|2022-05-26 11:38:10|924.71|914.21|925.62|915.12|925.62|915.12|924.71|914.21|6
1653565100000|2022-05-26 11:38:20|925.69|915.19|924.75|914.25|925.76|915.26|924.69|914.19|17
1653565110000|2022-05-26 11:38:30|924.67|914.17|924.7|914.2|924.75|914.25|924.66|914.16|15
1653565120000|2022-05-26 11:38:40|924.65|914.15|925.21|914.71|925.61|915.11|924.59|914.09|26
1653565130000|2022-05-26 11:38:50|925.23|914.73|925.23|914.73|925.29|914.79|925.15|914.65|7
1653565140000|2022-05-26 11:39:00|924.92|914.42|925.68|915.18|925.79|915.29|924.74|914.24|23
1653565150000|2022-05-26 11:39:10|925.69|915.19|924.91|914.41|925.79|915.29|924.91|914.41|16
1653565160000|2022-05-26 11:39:20|925.11|914.61|924.81|914.31|925.11|914.61|924.57|914.07|20
1653565170000|2022-05-26 11:39:30|924.78|914.28|924.75|914.25|924.81|914.31|924.69|914.19|10
1653565180000|2022-05-26 11:39:40|924.76|914.26|924.72|914.22|924.78|914.28|924.72|914.22|4
1653565190000|2022-05-26 11:39:50|924.73|914.23|924.83|914.33|924.86|914.36|924.73|914.23|13
1653565200000|2022-05-26 11:40:00|924.76|914.26|924.77|914.27|924.8|914.3|924.71|914.21|18
1653565210000|2022-05-26 11:40:10|924.75|914.25|925.75|915.25|925.75|915.25|924.75|914.25|23
1653565220000|2022-05-26 11:40:20|926.25|915.75|926|915.5|926.5|916|925.88|915.38|14
1653565230000|2022-05-26 11:40:30|925.88|915.38|925.65|915.15|925.88|915.38|925.25|914.75|6
1653565240000|2022-05-26 11:40:40|925.75|915.25|926.48|915.98|926.48|915.98|925.75|915.25|6
1653565250000|2022-05-26 11:40:50|926.5|916|926.76|916.26|926.81|916.31|926|915.5|20
1653565260000|2022-05-26 11:41:00|926.77|916.27|926.75|916.25|927.1|916.6|926.75|916.25|12
1653565270000|2022-05-26 11:41:10|926.73|916.23|926.82|916.32|926.82|916.32|926.73|916.23|15
1653565280000|2022-05-26 11:41:20|926.75|916.25|926.82|916.32|926.82|916.32|926.74|916.24|12
1653565290000|2022-05-26 11:41:30|926.79|916.29|926.76|916.26|926.83|916.33|926.74|916.24|13
1653565300000|2022-05-26 11:41:40|926.77|916.27|927.67|917.17|927.68|917.18|926.77|916.27|12
1653565310000|2022-05-26 11:41:50|927.68|917.18|927.66|917.16|927.68|917.18|927.55|917.05|11
1653565320000|2022-05-26 11:42:00|927.64|917.14|926.56|916.06|927.64|917.14|926.01|915.51|29
1653565330000|2022-05-26 11:42:10|926.67|916.17|926.67|916.17|926.77|916.27|926.25|915.75|19
1653565340000|2022-05-26 11:42:20|926.65|916.15|925.8|915.3|926.65|916.15|925.75|915.25|25
1653565350000|2022-05-26 11:42:30|925.93|915.43|926.43|915.93|926.43|915.93|925.75|915.25|26
1653565360000|2022-05-26 11:42:40|926.29|915.79|926.78|916.28|926.78|916.28|926.28|915.78|27
1653565370000|2022-05-26 11:42:50|926.77|916.27|925.94|915.44|926.79|916.29|925.84|915.34|19
1653565380000|2022-05-26 11:43:00|925.84|915.34|925.91|915.41|925.93|915.43|925.84|915.34|14
1653565390000|2022-05-26 11:43:10|925.93|915.43|925.84|915.34|926.02|915.52|925.75|915.25|19
1653565400000|2022-05-26 11:43:20|925.81|915.31|925.9|915.4|925.9|915.4|925.73|915.23|19
1653565410000|2022-05-26 11:43:30|925.79|915.29|924.38|913.88|925.79|915.29|923.84|913.34|37
1653565420000|2022-05-26 11:43:40|924.08|913.58|924.84|914.34|924.96|914.46|923.78|913.28|31
1653565430000|2022-05-26 11:43:50|924.79|914.29|924.53|914.03|924.82|914.32|924.53|914.03|22
1653565440000|2022-05-26 11:44:00|924.64|914.14|923.79|913.29|924.86|914.36|923.79|913.29|26
1653565450000|2022-05-26 11:44:10|923.99|913.49|924.6|914.1|924.62|914.12|923.73|913.23|28
1653565460000|2022-05-26 11:44:20|924.63|914.13|924.75|914.25|924.81|914.31|924.32|913.82|33
1653565470000|2022-05-26 11:44:30|924.81|914.31|924.9|914.4|924.9|914.4|924.72|914.22|21
1653565480000|2022-05-26 11:44:40|924.92|914.42|923.9|913.4|924.92|914.42|923.82|913.32|21
1653565490000|2022-05-26 11:44:50|923.88|913.38|923.84|913.34|923.94|913.44|923.65|913.15|24
1653565500000|2022-05-26 11:45:00|923.72|913.22|923.61|913.11|923.86|913.36|921.91|911.41|39
1653565510000|2022-05-26 11:45:10|923.7|913.2|923.75|913.25|924.68|914.18|923.7|913.2|30
1653565520000|2022-05-26 11:45:20|923.86|913.36|924.7|914.2|924.76|914.26|923.86|913.36|20
1653565530000|2022-05-26 11:45:30|924.32|913.82|924.38|913.88|924.39|913.89|924.25|913.75|19
1653565540000|2022-05-26 11:45:40|924.56|914.06|925.42|914.92|925.58|915.08|924.56|914.06|9
1653565550000|2022-05-26 11:45:50|925.46|914.96|924.79|914.29|925.47|914.97|924.75|914.25|22
1653565560000|2022-05-26 11:46:00|924.99|914.49|924.66|914.16|925.09|914.59|923.53|913.03|33
1653565570000|2022-05-26 11:46:10|924.75|914.25|925.63|915.13|925.63|915.13|924.6|914.1|23
1653565580000|2022-05-26 11:46:20|925.65|915.15|925.32|914.82|925.73|915.23|925.32|914.82|9
1653565590000|2022-05-26 11:46:30|925.33|914.83|925.72|915.22|925.73|915.23|925.33|914.83|3
1653565600000|2022-05-26 11:46:40|925.43|914.93|925.39|914.89|925.43|914.93|925.35|914.85|12
1653565610000|2022-05-26 11:46:50|925.37|914.87|925.78|915.28|925.78|915.28|925.26|914.76|25
1653565620000|2022-05-26 11:47:00|925.74|915.24|927.64|917.14|927.8|917.3|925.74|915.24|22
1653565630000|2022-05-26 11:47:10|927.63|917.13|926.75|916.25|927.63|917.13|926.61|916.11|34
1653565640000|2022-05-26 11:47:20|926.84|916.34|926.78|916.28|926.84|916.34|926.68|916.18|16
1653565650000|2022-05-26 11:47:30|926.79|916.29|926.83|916.33|927.61|917.11|926.79|916.29|15
1653565660000|2022-05-26 11:47:40|926.8|916.3|927.73|917.23|927.73|917.23|926.57|916.07|28
1653565670000|2022-05-26 11:47:50|927.74|917.24|927.57|917.07|927.74|917.24|927.48|916.98|14
1653565680000|2022-05-26 11:48:00|927.58|917.08|927.21|916.71|927.75|917.25|927.14|916.64|28
1653565690000|2022-05-26 11:48:10|927.25|916.75|926.17|915.67|927.61|917.11|926.17|915.67|31
1653565700000|2022-05-26 11:48:20|926.09|915.59|926.61|916.11|926.61|916.11|925.92|915.42|26
1653565710000|2022-05-26 11:48:30|926.62|916.12|926.78|916.28|926.84|916.34|926.62|916.12|26
1653565720000|2022-05-26 11:48:40|926.79|916.29|926.76|916.26|926.87|916.37|926.75|916.25|18
1653565730000|2022-05-26 11:48:50|926.81|916.31|926.79|916.29|926.81|916.31|926.46|915.96|25
1653565740000|2022-05-26 11:49:00|926.75|916.25|926.51|916.01|926.77|916.27|926.51|916.01|17
1653565750000|2022-05-26 11:49:10|926.75|916.25|925.92|915.42|926.75|916.25|925.8|915.3|24
1653565760000|2022-05-26 11:49:20|926.28|915.78|926.75|916.25|926.8|916.3|925.87|915.37|24
1653565770000|2022-05-26 11:49:30|926.74|916.24|925.75|915.25|926.74|916.24|925.75|915.25|14
1653565800000|2022-05-26 11:50:00|925.74|915.24|925.73|915.23|925.98|915.48|925.73|915.23|15
1653565810000|2022-05-26 11:50:10|925.74|915.24|925.74|915.24|925.76|915.26|925.73|915.23|5
1653565820000|2022-05-26 11:50:20|925.75|915.25|925.72|915.22|925.76|915.26|925.72|915.22|8
1653565830000|2022-05-26 11:50:30|925.36|914.86|925.66|915.16|925.66|915.16|924.82|914.32|25
1653565840000|2022-05-26 11:50:40|925.67|915.17|924.49|913.99|925.71|915.21|924.48|913.98|32
1653565850000|2022-05-26 11:50:50|924.48|913.98|924.45|913.95|924.48|913.98|924.05|913.55|27
1653565860000|2022-05-26 11:51:00|924.44|913.94|923.9|913.4|924.44|913.94|923.87|913.37|16
1653565870000|2022-05-26 11:51:10|923.91|913.41|924.24|913.74|924.24|913.74|923.91|913.41|24
1653565880000|2022-05-26 11:51:20|924.25|913.75|924.21|913.71|924.26|913.76|924.05|913.55|17
1653565890000|2022-05-26 11:51:30|924.05|913.55|923.65|913.15|924.05|913.55|922.85|912.35|32
1653565900000|2022-05-26 11:51:40|923.61|913.11|923.59|913.09|923.7|913.2|923.51|913.01|16
1653565910000|2022-05-26 11:51:50|923.51|913.01|923.66|913.16|923.7|913.2|923.51|913.01|17
1653565920000|2022-05-26 11:52:00|923.73|913.23|922.97|912.47|923.77|913.27|922.6|912.1|20
1653565930000|2022-05-26 11:52:10|922.82|912.32|923.77|913.27|923.77|913.27|922.64|912.14|31
1653565940000|2022-05-26 11:52:20|923.78|913.28|923.74|913.24|923.79|913.29|923.48|912.98|16
1653565950000|2022-05-26 11:52:30|923.77|913.27|923.75|913.25|923.8|913.3|923.4|912.9|13
1653565960000|2022-05-26 11:52:40|923.8|913.3|923.79|913.29|923.8|913.3|923.74|913.24|12
1653565970000|2022-05-26 11:52:50|923.78|913.28|923.83|913.33|923.83|913.33|923.75|913.25|14
1653565980000|2022-05-26 11:53:00|923.84|913.34|923.79|913.29|923.88|913.38|923.76|913.26|16
1653565990000|2022-05-26 11:53:10|923.7|913.2|923.81|913.31|923.81|913.31|923.7|913.2|14
1653566000000|2022-05-26 11:53:20|923.82|913.32|923.82|913.32|923.82|913.32|923.81|913.31|5
1653566010000|2022-05-26 11:53:30|923.7|913.2|923.77|913.27|923.77|913.27|923.68|913.18|14
1653566020000|2022-05-26 11:53:40|923.76|913.26|923.75|913.25|923.99|913.49|923.71|913.21|23
1653566030000|2022-05-26 11:53:50|923.84|913.34|923.8|913.3|923.9|913.4|923.75|913.25|20
1653566040000|2022-05-26 11:54:00|923.74|913.24|923.67|913.17|923.83|913.33|923.67|913.17|23
1653566050000|2022-05-26 11:54:10|923.69|913.19|923.33|912.83|923.7|913.2|923.33|912.83|14
1653566060000|2022-05-26 11:54:20|923.34|912.84|923.7|913.2|923.7|913.2|923.34|912.84|16
1653566070000|2022-05-26 11:54:30|923.69|913.19|923.7|913.2|923.7|913.2|923.67|913.17|8
1653566080000|2022-05-26 11:54:40|923.69|913.19|924.58|914.08|924.59|914.09|923.67|913.17|11
1653566090000|2022-05-26 11:54:50|924.62|914.12|924.64|914.14|924.64|914.14|924.62|914.12|2
1653566100000|2022-05-26 11:55:00|924.44|913.94|923.71|913.21|924.44|913.94|923.32|912.82|21
1653566110000|2022-05-26 11:55:10|923.52|913.02|923.54|913.04|923.72|913.22|923.23|912.73|19
1653566120000|2022-05-26 11:55:20|923.52|913.02|922.79|912.29|923.52|913.02|922.79|912.29|9
1653566130000|2022-05-26 11:55:30|922.8|912.3|922.73|912.23|922.8|912.3|922.71|912.21|4
1653566140000|2022-05-26 11:55:40|922.74|912.24|922.71|912.21|922.76|912.26|922.71|912.21|19
1653566150000|2022-05-26 11:55:50|922.76|912.26|922.68|912.18|922.78|912.28|922.67|912.17|19
1653566160000|2022-05-26 11:56:00|922.75|912.25|922.71|912.21|922.75|912.25|922.63|912.13|27
1653566170000|2022-05-26 11:56:10|922.72|912.22|924.37|913.87|924.37|913.87|922.64|912.14|29
1653566180000|2022-05-26 11:56:20|924.42|913.92|924.7|914.2|924.75|914.25|924.05|913.55|28
1653566190000|2022-05-26 11:56:30|924.62|914.12|924.55|914.05|924.75|914.25|924.05|913.55|8
1653566200000|2022-05-26 11:56:40|924.05|913.55|924.55|914.05|924.55|914.05|924.05|913.55|6
1653566210000|2022-05-26 11:56:50|924.64|914.14|925.56|915.06|925.56|915.06|924.64|914.14|10
1653566220000|2022-05-26 11:57:00|925.37|914.87|926.38|915.88|926.53|916.03|925.37|914.87|26
1653566230000|2022-05-26 11:57:10|926.39|915.89|926.73|916.23|926.73|916.23|926.39|915.89|8
1653566240000|2022-05-26 11:57:20|926.52|916.02|926.79|916.29|926.79|916.29|925.49|914.99|29
1653566250000|2022-05-26 11:57:30|926.77|916.27|925.78|915.28|926.77|916.27|925.71|915.21|28
1653566260000|2022-05-26 11:57:40|925.75|915.25|925.82|915.32|925.91|915.41|925.75|915.25|16
1653566270000|2022-05-26 11:57:50|925.83|915.33|926.77|916.27|926.84|916.34|925.75|915.25|25
1653566280000|2022-05-26 11:58:00|926.83|916.33|926.11|915.61|926.83|916.33|925.81|915.31|21
1653566290000|2022-05-26 11:58:10|926.05|915.55|926.16|915.66|926.27|915.77|925.75|915.25|19
1653566300000|2022-05-26 11:58:20|925.96|915.46|926.71|916.21|926.73|916.23|925.96|915.46|14
1653566310000|2022-05-26 11:58:30|926.62|916.12|926.75|916.25|926.75|916.25|926.48|915.98|7
1653566330000|2022-05-26 11:58:50|926.25|915.75|925.75|915.25|926.25|915.75|925.75|915.25|4
1653566340000|2022-05-26 11:59:00|925.37|914.87|925.09|914.59|925.55|915.05|924.91|914.41|24
1653566350000|2022-05-26 11:59:10|925.1|914.6|924.69|914.19|925.1|914.6|924.69|914.19|23
1653566360000|2022-05-26 11:59:20|924.56|914.06|924.37|913.87|924.56|914.06|924.24|913.74|10
1653566370000|2022-05-26 11:59:30|924.38|913.88|924.6|914.1|925.02|914.52|924.38|913.88|28
1653566380000|2022-05-26 11:59:40|924.59|914.09|924.56|914.06|924.75|914.25|923.15|912.65|26
1653566390000|2022-05-26 11:59:50|924.77|914.27|924.77|914.27|924.8|914.3|924.68|914.18|15
1653566400000|2022-05-26 12:00:00|924.78|914.28|924.61|914.11|924.78|914.28|923.82|913.32|33
1653566410000|2022-05-26 12:00:10|924.63|914.13|923.75|913.25|924.74|914.24|923.75|913.25|16
1653566420000|2022-05-26 12:00:20|923.8|913.3|924|913.5|924|913.5|923.78|913.28|12
1653566430000|2022-05-26 12:00:30|924.01|913.51|925.25|914.75|925.72|915.22|924.01|913.51|31
1653566440000|2022-05-26 12:00:40|925.06|914.56|924.84|914.34|925.16|914.66|924.79|914.29|35
1653566450000|2022-05-26 12:00:50|924.79|914.29|925.05|914.55|925.05|914.55|924.75|914.25|22
1653566460000|2022-05-26 12:01:00|925.48|914.98|924.12|913.62|925.77|915.27|924.1|913.6|33
1653566470000|2022-05-26 12:01:10|924.11|913.61|924.14|913.64|924.75|914.25|924.11|913.61|25
1653566480000|2022-05-26 12:01:20|924.73|914.23|924.3|913.8|924.73|914.23|924.3|913.8|24
1653566490000|2022-05-26 12:01:30|924.29|913.79|923.15|912.65|924.29|913.79|923.13|912.63|26
1653566500000|2022-05-26 12:01:40|923.14|912.64|922.89|912.39|923.15|912.65|922.29|911.79|23
1653566510000|2022-05-26 12:01:50|922.9|912.4|923.71|913.21|923.73|913.23|922.9|912.4|30
1653566520000|2022-05-26 12:02:00|923.74|913.24|923.2|912.7|923.74|913.24|923.17|912.67|20
1653566530000|2022-05-26 12:02:10|923.18|912.68|922.7|912.2|923.18|912.68|922.6|912.1|21
1653566540000|2022-05-26 12:02:20|922.9|912.4|922.24|911.74|922.9|912.4|922.22|911.72|20
1653566550000|2022-05-26 12:02:30|922.23|911.73|921.79|911.29|922.51|912.01|921.75|911.25|27
1653566560000|2022-05-26 12:02:40|921.8|911.3|921.85|911.35|922|911.5|921.75|911.25|13
1653566570000|2022-05-26 12:02:50|921.86|911.36|922.77|912.27|922.81|912.31|921.86|911.36|18
1653566580000|2022-05-26 12:03:00|922.75|912.25|921.75|911.25|922.75|912.25|921.75|911.25|12
1653566590000|2022-05-26 12:03:10|921.85|911.35|921.92|911.42|922.08|911.58|921.82|911.32|14
1653566600000|2022-05-26 12:03:20|921.82|911.32|922.29|911.79|922.3|911.8|921.82|911.32|14
1653566610000|2022-05-26 12:03:30|922.14|911.64|920.79|910.29|922.14|911.64|920.79|910.29|16
1653566620000|2022-05-26 12:03:40|920.88|910.38|921.02|910.52|921.02|910.52|920.75|910.25|17
1653566630000|2022-05-26 12:03:50|921.07|910.57|920.8|910.3|921.07|910.57|920.79|910.29|5
1653566640000|2022-05-26 12:04:00|921.06|910.56|920.58|910.08|921.06|910.56|920.54|910.04|14
1653566650000|2022-05-26 12:04:10|920.63|910.13|920.49|909.99|920.63|910.13|920.49|909.99|2
1653566660000|2022-05-26 12:04:20|920.34|909.84|920.63|910.13|920.63|910.13|920.34|909.84|14
1653566670000|2022-05-26 12:04:30|920.34|909.84|920.38|909.88|920.63|910.13|920.15|909.65|20
1653566680000|2022-05-26 12:04:40|920.17|909.67|920.39|909.89|920.39|909.89|920.11|909.61|12
1653566690000|2022-05-26 12:04:50|920.34|909.84|920|909.5|920.34|909.84|920|909.5|18
1653566700000|2022-05-26 12:05:00|920.05|909.55|919.85|909.35|920.25|909.75|919.84|909.34|14
1653566710000|2022-05-26 12:05:10|919.86|909.36|919.85|909.35|919.86|909.36|919.85|909.35|2
1653566720000|2022-05-26 12:05:20|919.86|909.36|919.86|909.36|919.86|909.36|919.86|909.36|1
1653566730000|2022-05-26 12:05:30|919.87|909.37|919.85|909.35|919.91|909.41|919.6|909.1|10
1653566740000|2022-05-26 12:05:40|919.86|909.36|919.85|909.35|919.91|909.41|919.85|909.35|8
1653566750000|2022-05-26 12:05:50|919.91|909.41|919.91|909.41|919.92|909.42|919.86|909.36|8
1653566760000|2022-05-26 12:06:00|919.9|909.4|920.06|909.56|920.06|909.56|919.89|909.39|11
1653566770000|2022-05-26 12:06:10|919.94|909.44|919.97|909.47|920.19|909.69|919.9|909.4|15
1653566780000|2022-05-26 12:06:20|919.95|909.45|920.06|909.56|920.17|909.67|919.95|909.45|19
1653566790000|2022-05-26 12:06:30|920.63|910.13|920.71|910.21|920.71|910.21|920.63|910.13|7
1653566800000|2022-05-26 12:06:40|920.74|910.24|921.55|911.05|921.55|911.05|920.74|910.24|22
1653566810000|2022-05-26 12:06:50|921.32|910.82|921.52|911.02|921.55|911.05|921.24|910.74|26
1653566820000|2022-05-26 12:07:00|921.53|911.03|921.45|910.95|921.57|911.07|920.89|910.39|30
1653566830000|2022-05-26 12:07:10|921.51|911.01|920.8|910.3|921.55|911.05|920.67|910.17|28
1653566840000|2022-05-26 12:07:20|920.81|910.31|920.78|910.28|921.55|911.05|920.78|910.28|28
1653566850000|2022-05-26 12:07:30|921.3|910.8|921.8|911.3|921.85|911.35|921.3|910.8|27
1653566860000|2022-05-26 12:07:40|921.85|911.35|921.78|911.28|921.85|911.35|921.77|911.27|11
1653566870000|2022-05-26 12:07:50|921.79|911.29|921.47|910.97|921.79|911.29|921.47|910.97|3
1653566880000|2022-05-26 12:08:00|921.46|910.96|921.06|910.56|921.6|911.1|920.95|910.45|19
1653566890000|2022-05-26 12:08:10|921.33|910.83|921.57|911.07|921.62|911.12|920.93|910.43|32
1653566900000|2022-05-26 12:08:20|921.36|910.86|920.87|910.37|921.38|910.88|920.87|910.37|23
1653566910000|2022-05-26 12:08:30|920.88|910.38|920.83|910.33|920.89|910.39|920.82|910.32|7
1653566920000|2022-05-26 12:08:40|920.9|910.4|920.5|910|920.9|910.4|920.05|909.55|14
1653566930000|2022-05-26 12:08:50|920.75|910.25|920.76|910.26|920.8|910.3|920.72|910.22|13
1653566940000|2022-05-26 12:09:00|920.86|910.36|921.61|911.11|921.61|911.11|920.75|910.25|23
1653566950000|2022-05-26 12:09:10|921.41|910.91|921.75|911.25|921.75|911.25|921.41|910.91|15
1653566970000|2022-05-26 12:09:30|921.58|911.08|920.98|910.48|921.58|911.08|920.82|910.32|18
1653566980000|2022-05-26 12:09:40|920.82|910.32|920.19|909.69|920.99|910.49|920.19|909.69|17
1653566990000|2022-05-26 12:09:50|920.21|909.71|920.54|910.04|920.67|910.17|920.17|909.67|21
1653567000000|2022-05-26 12:10:00|920.55|910.05|919.83|909.33|920.55|910.05|919.66|909.16|24
1653567010000|2022-05-26 12:10:10|919.84|909.34|920.76|910.26|920.76|910.26|919.84|909.34|22
1653567020000|2022-05-26 12:10:20|920.81|910.31|920.81|910.31|920.81|910.31|920.81|910.31|1
1653567030000|2022-05-26 12:10:30|920.77|910.27|921.89|911.39|922.61|912.11|920.77|910.27|35
1653567040000|2022-05-26 12:10:40|922|911.5|922.5|912|922.5|912|921.75|911.25|22
1653567050000|2022-05-26 12:10:50|922.05|911.55|923.77|913.27|923.77|913.27|922.05|911.55|27
1653567060000|2022-05-26 12:11:00|923.44|912.94|923.78|913.28|923.78|913.28|922.95|912.45|28
1653567070000|2022-05-26 12:11:10|923.79|913.29|924.04|913.54|924.78|914.28|923.79|913.29|19
1653567080000|2022-05-26 12:11:20|923.83|913.33|925.53|915.03|925.66|915.16|923.82|913.32|34
1653567090000|2022-05-26 12:11:30|925.63|915.13|925.68|915.18|926.13|915.63|925.56|915.06|13
1653567100000|2022-05-26 12:11:40|925.64|915.14|926.35|915.85|926.42|915.92|925.59|915.09|34
1653567110000|2022-05-26 12:11:50|925.75|915.25|926.76|916.26|926.77|916.27|925.75|915.25|29
1653567120000|2022-05-26 12:12:00|926.77|916.27|924.93|914.43|926.81|916.31|924.9|914.4|25
1653567130000|2022-05-26 12:12:10|925|914.5|926.02|915.52|926.05|915.55|924.9|914.4|33
1653567140000|2022-05-26 12:12:20|925.99|915.49|925.79|915.29|926.02|915.52|925.5|915|29
1653567150000|2022-05-26 12:12:30|925.83|915.33|927.58|917.08|927.68|917.18|925.8|915.3|27
1653567160000|2022-05-26 12:12:40|927.64|917.14|928.29|917.79|928.42|917.92|927.58|917.08|23
1653567170000|2022-05-26 12:12:50|928.22|917.72|929.72|919.22|929.9|919.4|928.21|917.71|28
1653567180000|2022-05-26 12:13:00|929.71|919.21|929.78|919.28|930.14|919.64|929.3|918.8|31
1653567190000|2022-05-26 12:13:10|929.71|919.21|929.75|919.25|929.93|919.43|929.61|919.11|27
1653567200000|2022-05-26 12:13:20|929.78|919.28|930.64|920.14|930.65|920.15|929.75|919.25|16
1653567210000|2022-05-26 12:13:30|930.45|919.95|930.91|920.41|930.91|920.41|930.44|919.94|11
1653567220000|2022-05-26 12:13:40|931.5|921|932.4|921.9|932.4|921.9|931.45|920.95|19
1653567230000|2022-05-26 12:13:50|932.36|921.86|932.48|921.98|932.59|922.09|931.79|921.29|20
1653567240000|2022-05-26 12:14:00|932.42|921.92|932.34|921.84|932.59|922.09|931.28|920.78|34
1653567250000|2022-05-26 12:14:10|932.38|921.88|931.76|921.26|932.42|921.92|931.13|920.63|21
1653567260000|2022-05-26 12:14:20|932.06|921.56|932.77|922.27|932.77|922.27|932.06|921.56|28
1653567270000|2022-05-26 12:14:30|932.78|922.28|932.04|921.54|932.78|922.28|932.02|921.52|19
1653567280000|2022-05-26 12:14:40|932.05|921.55|931.98|921.48|932.14|921.64|931.98|921.48|13
1653567290000|2022-05-26 12:14:50|931.99|921.49|932.09|921.59|932.13|921.63|931.96|921.46|13
1653567300000|2022-05-26 12:15:00|932.11|921.61|930.82|920.32|932.16|921.66|930.82|920.32|23
1653567310000|2022-05-26 12:15:10|930.68|920.18|929.52|919.02|930.68|920.18|929.52|919.02|26
1653567320000|2022-05-26 12:15:20|929.62|919.12|931.75|921.25|931.75|921.25|929.62|919.12|29
1653567330000|2022-05-26 12:15:30|931.53|921.03|930.77|920.27|931.75|921.25|930.08|919.58|33
1653567340000|2022-05-26 12:15:40|930.66|920.16|930.99|920.49|931.03|920.53|929.99|919.49|37
1653567350000|2022-05-26 12:15:50|931.05|920.55|931.78|921.28|931.84|921.34|930.75|920.25|27
1653567360000|2022-05-26 12:16:00|931.71|921.21|931.9|921.4|932.21|921.71|931.7|921.2|24
1653567370000|2022-05-26 12:16:10|931.85|921.35|932.73|922.23|932.73|922.23|931.5|921|20
1653567380000|2022-05-26 12:16:20|932.75|922.25|932.75|922.25|932.78|922.28|932.4|921.9|10
1653567390000|2022-05-26 12:16:30|932.66|922.16|932.77|922.27|932.78|922.28|932.66|922.16|12
1653567400000|2022-05-26 12:16:40|932.78|922.28|932.05|921.55|932.78|922.28|931.76|921.26|21
1653567410000|2022-05-26 12:16:50|932.07|921.57|932.26|921.76|932.26|921.76|932|921.5|24
1653567420000|2022-05-26 12:17:00|932|921.5|932.71|922.21|932.72|922.22|931.9|921.4|28
1653567430000|2022-05-26 12:17:10|932.28|921.78|932.53|922.03|932.59|922.09|931.86|921.36|23
1653567440000|2022-05-26 12:17:20|932.63|922.13|932.29|921.79|932.65|922.15|931.93|921.43|16
1653567450000|2022-05-26 12:17:30|932.23|921.73|932.3|921.8|932.39|921.89|932.22|921.72|11
1653567460000|2022-05-26 12:17:40|932.32|921.82|931.88|921.38|932.32|921.82|931.56|921.06|23
1653567470000|2022-05-26 12:17:50|931.86|921.36|931.48|920.98|931.88|921.38|931.38|920.88|25
1653567480000|2022-05-26 12:18:00|931.4|920.9|930.94|920.44|931.4|920.9|930.65|920.15|24
1653567490000|2022-05-26 12:18:10|930.93|920.43|930.94|920.44|930.95|920.45|930.79|920.29|23
1653567500000|2022-05-26 12:18:20|930.87|920.37|930.96|920.46|931.18|920.68|930.87|920.37|18
1653567510000|2022-05-26 12:18:30|930.92|920.42|931.89|921.39|931.89|921.39|930.88|920.38|27
1653567520000|2022-05-26 12:18:40|931.75|921.25|931.35|920.85|931.92|921.42|931.35|920.85|22
1653567530000|2022-05-26 12:18:50|930.07|919.57|929.89|919.39|930.07|919.57|929.78|919.28|20
1653567540000|2022-05-26 12:19:00|929.9|919.4|929.79|919.29|929.9|919.4|929.75|919.25|7
1653567550000|2022-05-26 12:19:10|929.81|919.31|929.02|918.52|929.81|919.31|928.51|918.01|23
1653567560000|2022-05-26 12:19:20|929.11|918.61|928.79|918.29|929.21|918.71|928.75|918.25|20
1653567570000|2022-05-26 12:19:30|928.8|918.3|929.24|918.74|929.35|918.85|928.75|918.25|15
1653567580000|2022-05-26 12:19:40|929.41|918.91|929.46|918.96|929.53|919.03|929.4|918.9|13
1653567590000|2022-05-26 12:19:50|929.47|918.97|928.8|918.3|929.58|919.08|928.8|918.3|17
1653567600000|2022-05-26 12:20:00|928.81|918.31|928.51|918.01|928.81|918.31|928.25|917.75|17
1653567610000|2022-05-26 12:20:10|928.52|918.02|928.8|918.3|928.8|918.3|928.25|917.75|22
1653567620000|2022-05-26 12:20:20|928.75|918.25|928.8|918.3|928.8|918.3|928.74|918.24|15
1653567630000|2022-05-26 12:20:30|928.81|918.31|928.83|918.33|928.83|918.33|928.74|918.24|10
1653567640000|2022-05-26 12:20:40|928.85|918.35|928.76|918.26|928.85|918.35|928.76|918.26|10
1653567650000|2022-05-26 12:20:50|928.77|918.27|929.37|918.87|929.37|918.87|928.74|918.24|10
1653567660000|2022-05-26 12:21:00|929.56|919.06|928.82|918.32|929.56|919.06|928.74|918.24|12
1653567670000|2022-05-26 12:21:10|928.83|918.33|930.41|919.91|930.41|919.91|928.8|918.3|15
1653567680000|2022-05-26 12:21:20|930.39|919.89|928.92|918.42|930.41|919.91|928.75|918.25|21
1653567690000|2022-05-26 12:21:30|928.75|918.25|928.8|918.3|928.95|918.45|928.74|918.24|29
1653567700000|2022-05-26 12:21:40|928.78|918.28|927.79|917.29|928.8|918.3|927.79|917.29|27
1653567710000|2022-05-26 12:21:50|927.98|917.48|927.78|917.28|927.98|917.48|927.12|916.62|21
1653567720000|2022-05-26 12:22:00|927.76|917.26|925.88|915.38|927.76|917.26|925.25|914.75|30
1653567730000|2022-05-26 12:22:10|925.9|915.4|926.62|916.12|926.66|916.16|925.9|915.4|27
1653567740000|2022-05-26 12:22:20|926.46|915.96|925.76|915.26|926.51|916.01|925.75|915.25|31
1653567750000|2022-05-26 12:22:30|925.75|915.25|926.84|916.34|927|916.5|925.75|915.25|29
1653567760000|2022-05-26 12:22:40|927.05|916.55|925.69|915.19|927.05|916.55|925.65|915.15|37
1653567770000|2022-05-26 12:22:50|925.72|915.22|925.75|915.25|925.82|915.32|925.25|914.75|18
1653567780000|2022-05-26 12:23:00|925.76|915.26|924.94|914.44|925.86|915.36|924.82|914.32|24
1653567790000|2022-05-26 12:23:10|924.96|914.46|926.62|916.12|926.62|916.12|924.96|914.46|25
1653567800000|2022-05-26 12:23:20|926.56|916.06|926.84|916.34|926.89|916.39|926.51|916.01|26
1653567810000|2022-05-26 12:23:30|926.79|916.29|926.32|915.82|926.91|916.41|926.32|915.82|27
1653567820000|2022-05-26 12:23:40|926.29|915.79|926.12|915.62|926.48|915.98|926.03|915.53|31
1653567830000|2022-05-26 12:23:50|926.52|916.02|925.94|915.44|926.75|916.25|925.9|915.4|33
1653567840000|2022-05-26 12:24:00|925.92|915.42|925.05|914.55|926.03|915.53|925.05|914.55|24
1653567850000|2022-05-26 12:24:10|924.97|914.47|925.25|914.75|925.4|914.9|924.91|914.41|20
1653567860000|2022-05-26 12:24:20|925.26|914.76|925.76|915.26|925.76|915.26|925.14|914.64|32
1653567870000|2022-05-26 12:24:30|925.77|915.27|925.82|915.32|925.86|915.36|925.76|915.26|13
1653567880000|2022-05-26 12:24:40|925.84|915.34|926.18|915.68|926.46|915.96|925.84|915.34|12
1653567890000|2022-05-26 12:24:50|926.2|915.7|925.78|915.28|926.21|915.71|925.76|915.26|14
1653567900000|2022-05-26 12:25:00|925.79|915.29|925.83|915.33|925.84|915.34|925.75|915.25|20
1653567910000|2022-05-26 12:25:10|925.82|915.32|925.91|915.41|926.49|915.99|925.75|915.25|32
1653567920000|2022-05-26 12:25:20|925.92|915.42|926.75|916.25|926.75|916.25|925.92|915.42|24
1653567930000|2022-05-26 12:25:30|926.72|916.22|925.91|915.41|926.85|916.35|925.86|915.36|27
1653567940000|2022-05-26 12:25:40|925.92|915.42|926.09|915.59|926.72|916.22|925.75|915.25|27
1653567950000|2022-05-26 12:25:50|925.91|915.41|925.76|915.26|925.91|915.41|925.72|915.22|26
1653567960000|2022-05-26 12:26:00|925.85|915.35|926.03|915.53|926.67|916.17|925.29|914.79|34
1653567970000|2022-05-26 12:26:10|925.85|915.35|926.85|916.35|926.87|916.37|925.85|915.35|32
1653567980000|2022-05-26 12:26:20|926.72|916.22|926.69|916.19|926.85|916.35|926.69|916.19|16
1653567990000|2022-05-26 12:26:30|926.62|916.12|925.88|915.38|926.75|916.25|925.88|915.38|19
1653568000000|2022-05-26 12:26:40|925.94|915.44|926.69|916.19|926.72|916.22|925.88|915.38|24
1653568010000|2022-05-26 12:26:50|926.61|916.11|926.68|916.18|926.69|916.19|925.75|915.25|17
1653568020000|2022-05-26 12:27:00|926.69|916.19|925.79|915.29|926.69|916.19|925.72|915.22|16
1653568030000|2022-05-26 12:27:10|925.8|915.3|927.68|917.18|927.68|917.18|925.8|915.3|17
1653568040000|2022-05-26 12:27:20|927.67|917.17|926.8|916.3|927.86|917.36|926.8|916.3|25
1653568050000|2022-05-26 12:27:30|926.81|916.31|927.08|916.58|927.77|917.27|926.76|916.26|26
1653568060000|2022-05-26 12:27:40|927.1|916.6|926.92|916.42|927.33|916.83|926.75|916.25|23
1653568070000|2022-05-26 12:27:50|926.79|916.29|927.17|916.67|927.2|916.7|926.79|916.29|17
1653568080000|2022-05-26 12:28:00|926.9|916.4|926.86|916.36|927.17|916.67|926.79|916.29|27
1653568090000|2022-05-26 12:28:10|926.87|916.37|927.66|917.16|927.66|917.16|926.86|916.36|20
1653568100000|2022-05-26 12:28:20|927.69|917.19|926.86|916.36|927.71|917.21|926.83|916.33|19
1653568110000|2022-05-26 12:28:30|926.79|916.29|926.81|916.31|926.83|916.33|926.77|916.27|15
1653568120000|2022-05-26 12:28:40|926.82|916.32|926.83|916.33|926.85|916.35|926.78|916.28|14
1653568130000|2022-05-26 12:28:50|926.75|916.25|927.95|917.45|928.52|918.02|926.75|916.25|31
1653568140000|2022-05-26 12:29:00|928|917.5|927.74|917.24|928.06|917.56|927.01|916.51|32
1653568150000|2022-05-26 12:29:10|927.78|917.28|927.67|917.17|927.79|917.29|927.67|917.17|18
1653568160000|2022-05-26 12:29:20|927.65|917.15|927.68|917.18|927.75|917.25|927.53|917.03|12
1653568170000|2022-05-26 12:29:30|927.7|917.2|927.28|916.78|927.73|917.23|926.84|916.34|18
1653568180000|2022-05-26 12:29:40|927.06|916.56|926.38|915.88|927.4|916.9|926.35|915.85|33
1653568190000|2022-05-26 12:29:50|926.45|915.95|925.49|914.99|926.51|916.01|925.46|914.96|29
1653568200000|2022-05-26 12:30:00|925.68|915.18|925.45|914.95|926.38|915.88|925.37|914.87|34
1653568210000|2022-05-26 12:30:10|925.12|914.62|922.91|912.41|925.12|914.62|922.67|912.17|35
1653568220000|2022-05-26 12:30:20|922.89|912.39|921.32|910.82|922.9|912.4|921.19|910.69|37
1653568230000|2022-05-26 12:30:30|921.15|910.65|922.77|912.27|922.9|912.4|920.96|910.46|37
1653568240000|2022-05-26 12:30:40|922.75|912.25|924.38|913.88|924.45|913.95|922.28|911.78|33
1653568250000|2022-05-26 12:30:50|924.45|913.95|923.64|913.14|924.45|913.95|922.78|912.28|28
1653568260000|2022-05-26 12:31:00|923.37|912.87|922.11|911.61|923.37|912.87|922.11|911.61|34
1653568270000|2022-05-26 12:31:10|921.98|911.48|922.52|912.02|922.76|912.26|921.73|911.23|29
1653568280000|2022-05-26 12:31:20|922.56|912.06|922.82|912.32|923.2|912.7|922.56|912.06|29
1653568290000|2022-05-26 12:31:30|922.6|912.1|923.73|913.23|923.75|913.25|922.6|912.1|28
1653568300000|2022-05-26 12:31:40|923.57|913.07|921.28|910.78|923.84|913.34|921.28|910.78|35
1653568310000|2022-05-26 12:31:50|921.23|910.73|921.91|911.41|922.18|911.68|921.23|910.73|27
1653568320000|2022-05-26 12:32:00|921.92|911.42|923.17|912.67|923.3|912.8|921.92|911.42|35
1653568330000|2022-05-26 12:32:10|923.56|913.06|924.82|914.32|925.64|915.14|923.56|913.06|36
1653568340000|2022-05-26 12:32:20|925.01|914.51|924.3|913.8|925.35|914.85|924.3|913.8|30
1653568350000|2022-05-26 12:32:30|924.22|913.72|924.17|913.67|924.61|914.11|923.43|912.93|33
1653568360000|2022-05-26 12:32:40|924.24|913.74|925.83|915.33|926.13|915.63|924.24|913.74|33
1653568370000|2022-05-26 12:32:50|925.84|915.34|925.75|915.25|926.7|916.2|925.62|915.12|29
1653568380000|2022-05-26 12:33:00|925.79|915.29|924.81|914.31|925.79|915.29|924.81|914.31|19
1653568390000|2022-05-26 12:33:10|924.79|914.29|924.62|914.12|924.81|914.31|924.57|914.07|11
1653568400000|2022-05-26 12:33:20|924.15|913.65|923.93|913.43|924.65|914.15|923.89|913.39|32
1653568410000|2022-05-26 12:33:30|923.94|913.44|924.59|914.09|924.59|914.09|923.93|913.43|28
1653568420000|2022-05-26 12:33:40|924.63|914.13|924.62|914.12|925.64|915.14|923.92|913.42|36
1653568430000|2022-05-26 12:33:50|924.33|913.83|924.7|914.2|924.7|914.2|923.8|913.3|35
1653568440000|2022-05-26 12:34:00|924.71|914.21|923.47|912.97|924.73|914.23|923.39|912.89|26
1653568450000|2022-05-26 12:34:10|923.46|912.96|923.54|913.04|923.69|913.19|923.05|912.55|36
1653568460000|2022-05-26 12:34:20|923.58|913.08|923.9|913.4|924.28|913.78|923.58|913.08|29
1653568470000|2022-05-26 12:34:30|923.89|913.39|923.95|913.45|924.63|914.13|923.79|913.29|35
1653568480000|2022-05-26 12:34:40|923.93|913.43|923.15|912.65|923.93|913.43|922.78|912.28|29
1653568490000|2022-05-26 12:34:50|923.25|912.75|922.96|912.46|923.38|912.88|922.84|912.34|27
1653568500000|2022-05-26 12:35:00|922.97|912.47|923.2|912.7|923.2|912.7|922.67|912.17|21
1653568510000|2022-05-26 12:35:10|923.41|912.91|923.33|912.83|923.77|913.27|923|912.5|25
1653568520000|2022-05-26 12:35:20|923.34|912.84|922.85|912.35|923.34|912.84|922.75|912.25|28
1653568530000|2022-05-26 12:35:30|922.87|912.37|923.01|912.51|923.02|912.52|922.87|912.37|15
1653568540000|2022-05-26 12:35:40|922.66|912.16|922.2|911.7|922.87|912.37|921.84|911.34|25
1653568550000|2022-05-26 12:35:50|922.21|911.71|921.91|911.41|922.72|912.22|921.89|911.39|23
1653568560000|2022-05-26 12:36:00|921.93|911.43|921.58|911.08|922.38|911.88|921.58|911.08|25
1653568570000|2022-05-26 12:36:10|921.2|910.7|921.05|910.55|921.96|911.46|920.85|910.35|31
1653568580000|2022-05-26 12:36:20|921.16|910.66|920.96|910.46|921.88|911.38|920.9|910.4|31
1653568590000|2022-05-26 12:36:30|921.11|910.61|921.74|911.24|921.84|911.34|920.95|910.45|29
1653568600000|2022-05-26 12:36:40|921.75|911.25|921.78|911.28|921.8|911.3|920.96|910.46|32
1653568610000|2022-05-26 12:36:50|921.75|911.25|920.78|910.28|921.78|911.28|920.78|910.28|21
1653568620000|2022-05-26 12:37:00|920.79|910.29|921.78|911.28|921.79|911.29|920.79|910.29|13
1653568630000|2022-05-26 12:37:10|921.82|911.32|921.81|911.31|921.86|911.36|920.83|910.33|19
1653568640000|2022-05-26 12:37:20|921.77|911.27|922.31|911.81|922.77|912.27|921.7|911.2|29
1653568650000|2022-05-26 12:37:30|922.2|911.7|922.62|912.12|922.82|912.32|922.2|911.7|25
1653568660000|2022-05-26 12:37:40|922.64|912.14|922.16|911.66|922.78|912.28|922.13|911.63|25
1653568670000|2022-05-26 12:37:50|922.13|911.63|922.08|911.58|922.21|911.71|921.86|911.36|19
1653568680000|2022-05-26 12:38:00|922.09|911.59|921.86|911.36|922.27|911.77|921.81|911.31|18
1653568690000|2022-05-26 12:38:10|921.96|911.46|922.74|912.24|922.75|912.25|921.87|911.37|23
1653568700000|2022-05-26 12:38:20|922.75|912.25|921.99|911.49|922.82|912.32|921.92|911.42|22
1653568710000|2022-05-26 12:38:30|921.76|911.26|921.56|911.06|921.85|911.35|921.4|910.9|23
1653568720000|2022-05-26 12:38:40|921.53|911.03|921.77|911.27|921.83|911.33|921.25|910.75|30
1653568730000|2022-05-26 12:38:50|921.8|911.3|921.75|911.25|922.4|911.9|921.75|911.25|22
1653568740000|2022-05-26 12:39:00|921.84|911.34|921.31|910.81|921.9|911.4|921.31|910.81|23
1653568750000|2022-05-26 12:39:10|921.55|911.05|921.02|910.52|921.55|911.05|920.85|910.35|30
1653568760000|2022-05-26 12:39:20|920.85|910.35|920.97|910.47|921.15|910.65|920.6|910.1|21
1653568770000|2022-05-26 12:39:30|920.98|910.48|921.1|910.6|921.79|911.29|920.83|910.33|33
1653568780000|2022-05-26 12:39:40|921.12|910.62|921.02|910.52|921.13|910.63|920.8|910.3|27
1653568790000|2022-05-26 12:39:50|920.8|910.3|920.04|909.54|921.07|910.57|919.91|909.41|23
1653568800000|2022-05-26 12:40:00|919.91|909.41|918.94|908.44|920.09|909.59|918.84|908.34|32
1653568810000|2022-05-26 12:40:10|918.84|908.34|919.09|908.59|919.36|908.86|918.79|908.29|34
1653568820000|2022-05-26 12:40:20|918.95|908.45|919.68|909.18|919.86|909.36|918.86|908.36|33
1653568830000|2022-05-26 12:40:30|919.73|909.23|918.92|908.42|919.85|909.35|918.83|908.33|22
1653568840000|2022-05-26 12:40:40|918.9|908.4|919.16|908.66|919.82|909.32|918.9|908.4|33
1653568850000|2022-05-26 12:40:50|919.21|908.71|918.78|908.28|919.28|908.78|918.75|908.25|25
1653568860000|2022-05-26 12:41:00|918.79|908.29|917.55|907.05|918.8|908.3|917.55|907.05|28
1653568870000|2022-05-26 12:41:10|917.32|906.82|917.69|907.19|917.69|907.19|916.69|906.19|33
1653568880000|2022-05-26 12:41:20|917.78|907.28|919.54|909.04|919.54|909.04|917.78|907.28|33
1653568890000|2022-05-26 12:41:30|919.55|909.05|918.87|908.37|919.68|909.18|918.87|908.37|30
1653568900000|2022-05-26 12:41:40|918.95|908.45|918.83|908.33|919.77|909.27|918.83|908.33|20
1653568910000|2022-05-26 12:41:50|918.84|908.34|918.82|908.32|919.05|908.55|918.72|908.22|17
1653568920000|2022-05-26 12:42:00|918.74|908.24|918.75|908.25|918.75|908.25|918.69|908.19|9
1653568930000|2022-05-26 12:42:10|918.76|908.26|920.31|909.81|920.31|909.81|918.76|908.26|19
1653568940000|2022-05-26 12:42:20|920.3|909.8|920.65|910.15|920.72|910.22|919.87|909.37|22
1653568950000|2022-05-26 12:42:30|920.85|910.35|921.72|911.22|921.72|911.22|920.66|910.16|28
1653568960000|2022-05-26 12:42:40|921.73|911.23|921.76|911.26|922.12|911.62|921.73|911.23|18
1653568970000|2022-05-26 12:42:50|921.78|911.28|921.76|911.26|921.81|911.31|921.75|911.25|7
1653568980000|2022-05-26 12:43:00|921.75|911.25|921.75|911.25|921.77|911.27|920.99|910.49|22
1653568990000|2022-05-26 12:43:10|921.76|911.26|921.74|911.24|922.45|911.95|921.7|911.2|23
1653569000000|2022-05-26 12:43:20|921.73|911.23|921.83|911.33|922.09|911.59|921.72|911.22|18
1653569010000|2022-05-26 12:43:30|921.85|911.35|922.73|912.23|922.76|912.26|921.85|911.35|17
1653569020000|2022-05-26 12:43:40|922.76|912.26|922.76|912.26|922.76|912.26|922.7|912.2|6
1653569050000|2022-05-26 12:44:10|923.2|912.7|923.79|913.29|923.8|913.3|923.05|912.55|28
1653569060000|2022-05-26 12:44:20|923.75|913.25|924.79|914.29|924.79|914.29|923.75|913.25|20
1653569070000|2022-05-26 12:44:30|924.85|914.35|923.96|913.46|924.88|914.38|923.96|913.46|34
1653569080000|2022-05-26 12:44:40|924.05|913.55|923.72|913.22|924.05|913.55|923.72|913.22|23
1653569090000|2022-05-26 12:44:50|923.75|913.25|922.88|912.38|923.75|913.25|922.79|912.29|25
1653569100000|2022-05-26 12:45:00|922.87|912.37|922.76|912.26|922.88|912.38|922.27|911.77|32
1653569110000|2022-05-26 12:45:10|922.78|912.28|922.49|911.99|922.78|912.28|922.17|911.67|17
1653569120000|2022-05-26 12:45:20|922.51|912.01|920.9|910.4|922.51|912.01|920.9|910.4|23
1653569130000|2022-05-26 12:45:30|920.85|910.35|921.68|911.18|921.68|911.18|920.85|910.35|14
1653569140000|2022-05-26 12:45:40|921.69|911.19|922.44|911.94|922.45|911.95|921.58|911.08|16
1653569150000|2022-05-26 12:45:50|922.4|911.9|923.67|913.17|923.67|913.17|921.87|911.37|14
1653569160000|2022-05-26 12:46:00|923.69|913.19|923.67|913.17|924.45|913.95|923.41|912.91|29
1653569170000|2022-05-26 12:46:10|923.69|913.19|922.79|912.29|923.69|913.19|922.62|912.12|23
1653569180000|2022-05-26 12:46:20|922.83|912.33|922.97|912.47|922.97|912.47|922.55|912.05|9
1653569190000|2022-05-26 12:46:30|922.75|912.25|922.51|912.01|922.97|912.47|922.4|911.9|25
1653569200000|2022-05-26 12:46:40|922.38|911.88|922.75|912.25|922.78|912.28|922|911.5|33
1653569210000|2022-05-26 12:46:50|922.77|912.27|923.39|912.89|923.39|912.89|922.75|912.25|18
1653569220000|2022-05-26 12:47:00|923.25|912.75|923.57|913.07|923.77|913.27|923.25|912.75|28
1653569230000|2022-05-26 12:47:10|923.58|913.08|923.41|912.91|923.62|913.12|923.41|912.91|3
1653569240000|2022-05-26 12:47:20|923.28|912.78|922.88|912.38|923.28|912.78|922.86|912.36|12
1653569250000|2022-05-26 12:47:30|922.89|912.39|922.19|911.69|922.89|912.39|922.19|911.69|7
1653569260000|2022-05-26 12:47:40|922.17|911.67|922.84|912.34|922.99|912.49|922.16|911.66|29
1653569270000|2022-05-26 12:47:50|922.91|912.41|922.91|912.41|923.01|912.51|922.82|912.32|14
1653569280000|2022-05-26 12:48:00|922.92|912.42|922.75|912.25|922.97|912.47|922.75|912.25|9
1653569290000|2022-05-26 12:48:10|922.85|912.35|922.1|911.6|922.85|912.35|921.92|911.42|30
1653569300000|2022-05-26 12:48:20|922.17|911.67|921.84|911.34|922.19|911.69|921.84|911.34|14
1653569310000|2022-05-26 12:48:30|921.85|911.35|921.83|911.33|921.85|911.35|921.83|911.33|4
1653569320000|2022-05-26 12:48:40|921.81|911.31|921.82|911.32|921.84|911.34|921.81|911.31|5
1653569330000|2022-05-26 12:48:50|921.83|911.33|921.89|911.39|921.89|911.39|921.73|911.23|19
1653569340000|2022-05-26 12:49:00|921.9|911.4|920.82|910.32|922.1|911.6|920.75|910.25|30
1653569350000|2022-05-26 12:49:10|920.89|910.39|920.91|910.41|920.91|910.41|920.75|910.25|12
1653569360000|2022-05-26 12:49:20|920.9|910.4|920.89|910.39|920.91|910.41|920.79|910.29|8
1653569370000|2022-05-26 12:49:30|920.9|910.4|920.66|910.16|920.9|910.4|920.66|910.16|11
1653569380000|2022-05-26 12:49:40|920.47|909.97|921.57|911.07|921.57|911.07|919.86|909.36|31
1653569390000|2022-05-26 12:49:50|921.43|910.93|921.68|911.18|921.72|911.22|921.09|910.59|22
1653569400000|2022-05-26 12:50:00|921.56|911.06|920.78|910.28|921.56|911.06|920.74|910.24|19
1653569410000|2022-05-26 12:50:10|920.79|910.29|920.56|910.06|920.79|910.29|920.55|910.05|15
1653569420000|2022-05-26 12:50:20|920.8|910.3|921.03|910.53|921.75|911.25|920.75|910.25|25
1653569430000|2022-05-26 12:50:30|921.33|910.83|920.99|910.49|921.33|910.83|920.79|910.29|18
1653569440000|2022-05-26 12:50:40|920.82|910.32|920.73|910.23|921.11|910.61|920.7|910.2|16
1653569450000|2022-05-26 12:50:50|920.77|910.27|920.79|910.29|920.8|910.3|920.77|910.27|5
1653569460000|2022-05-26 12:51:00|920.82|910.32|920.25|909.75|920.82|910.32|919.92|909.42|20
1653569470000|2022-05-26 12:51:10|919.92|909.42|919.78|909.28|920.26|909.76|919.78|909.28|25
1653569480000|2022-05-26 12:51:20|919.81|909.31|919.1|908.6|919.81|909.31|918.84|908.34|17
1653569490000|2022-05-26 12:51:30|919.09|908.59|919.73|909.23|919.75|909.25|918.94|908.44|25
1653569500000|2022-05-26 12:51:40|919.74|909.24|920.65|910.15|920.68|910.18|919.74|909.24|22
1653569510000|2022-05-26 12:51:50|920.73|910.23|920.83|910.33|920.83|910.33|920.73|910.23|16
1653569520000|2022-05-26 12:52:00|920.84|910.34|920.75|910.25|920.98|910.48|920.75|910.25|26
1653569530000|2022-05-26 12:52:10|920.82|910.32|921.11|910.61|921.19|910.69|920.75|910.25|22
1653569540000|2022-05-26 12:52:20|921.12|910.62|920.96|910.46|921.24|910.74|920.89|910.39|32
1653569550000|2022-05-26 12:52:30|920.99|910.49|920.95|910.45|921.24|910.74|920.95|910.45|15
1653569560000|2022-05-26 12:52:40|921.15|910.65|921.75|911.25|921.78|911.28|920.95|910.45|15
1653569570000|2022-05-26 12:52:50|921.82|911.32|922.56|912.06|922.69|912.19|921.75|911.25|16
1653569580000|2022-05-26 12:53:00|922.61|912.11|923.47|912.97|923.47|912.97|922.61|912.11|13
1653569590000|2022-05-26 12:53:10|923.49|912.99|923.67|913.17|923.69|913.19|922.86|912.36|24
1653569600000|2022-05-26 12:53:20|923.68|913.18|924.12|913.62|924.12|913.62|923.68|913.18|15
1653569610000|2022-05-26 12:53:30|924.65|914.15|924.83|914.33|924.83|914.33|924.65|914.15|15
1653569620000|2022-05-26 12:53:40|924.85|914.35|924.82|914.32|925.75|915.25|924.81|914.31|13
1653569630000|2022-05-26 12:53:50|924.83|914.33|925.25|914.75|926.32|915.82|924.83|914.33|23
1653569640000|2022-05-26 12:54:00|925.35|914.85|925.82|915.32|925.86|915.36|924.99|914.49|25
1653569650000|2022-05-26 12:54:10|925.75|915.25|925.9|915.4|926.17|915.67|925.75|915.25|29
1653569660000|2022-05-26 12:54:20|925.87|915.37|925.98|915.48|925.98|915.48|925.15|914.65|20
1653569670000|2022-05-26 12:54:30|926|915.5|925.82|915.32|926|915.5|925.7|915.2|8
1653569680000|2022-05-26 12:54:40|925.75|915.25|925.92|915.42|925.98|915.48|925.75|915.25|15
1653569690000|2022-05-26 12:54:50|925.88|915.38|925.97|915.47|926.09|915.59|925.78|915.28|22
1653569700000|2022-05-26 12:55:00|925.93|915.43|926.5|916|926.65|916.15|925.75|915.25|28
1653569710000|2022-05-26 12:55:10|926.67|916.17|926.75|916.25|927.05|916.55|926.67|916.17|21
1653569720000|2022-05-26 12:55:20|927.21|916.71|926.21|915.71|927.41|916.91|926.01|915.51|22
1653569730000|2022-05-26 12:55:30|926.05|915.55|925.79|915.29|926.13|915.63|925.75|915.25|19
1653569740000|2022-05-26 12:55:40|925.78|915.28|925.81|915.31|926.3|915.8|925.75|915.25|28
1653569750000|2022-05-26 12:55:50|925.82|915.32|926.8|916.3|926.8|916.3|925.75|915.25|12
1653569760000|2022-05-26 12:56:00|926.82|916.32|926.82|916.32|927.5|917|926.82|916.32|6
1653569770000|2022-05-26 12:56:10|927.32|916.82|927.31|916.81|927.75|917.25|926.83|916.33|10
1653569780000|2022-05-26 12:56:20|927.36|916.86|926.82|916.32|927.43|916.93|926.75|916.25|27
1653569790000|2022-05-26 12:56:30|926.78|916.28|926.11|915.61|926.8|916.3|926.11|915.61|26
1653569800000|2022-05-26 12:56:40|925.92|915.42|926.26|915.76|926.73|916.23|925.92|915.42|27
1653569810000|2022-05-26 12:56:50|926.06|915.56|926.16|915.66|926.3|915.8|925.99|915.49|20
1653569820000|2022-05-26 12:57:00|926.11|915.61|927.1|916.6|927.25|916.75|926.06|915.56|21
1653569830000|2022-05-26 12:57:10|926.97|916.47|929.02|918.52|929.08|918.58|926.97|916.47|29
1653569840000|2022-05-26 12:57:20|929.03|918.53|929.69|919.19|929.69|919.19|928.82|918.32|29
1653569850000|2022-05-26 12:57:30|929.74|919.24|928.9|918.4|929.86|919.36|928.75|918.25|29
1653569860000|2022-05-26 12:57:40|928.88|918.38|928.94|918.44|928.94|918.44|928.75|918.25|16
1653569870000|2022-05-26 12:57:50|928.95|918.45|928.89|918.39|928.96|918.46|928.8|918.3|12
1653569880000|2022-05-26 12:58:00|928.8|918.3|929.07|918.57|929.45|918.95|928.8|918.3|24
1653569890000|2022-05-26 12:58:10|928.89|918.39|928.91|918.41|929|918.5|928.85|918.35|15
1653569900000|2022-05-26 12:58:20|928.87|918.37|928.17|917.67|928.91|918.41|928.1|917.6|21
1653569910000|2022-05-26 12:58:30|928.16|917.66|928|917.5|928.16|917.66|927.93|917.43|13
1653569920000|2022-05-26 12:58:40|928.01|917.51|928.07|917.57|928.7|918.2|928.01|917.51|13
1653569930000|2022-05-26 12:58:50|928.06|917.56|927.94|917.44|928.06|917.56|927.81|917.31|16
1653569940000|2022-05-26 12:59:00|928.04|917.54|927.75|917.25|928.04|917.54|927.73|917.23|28
1653569950000|2022-05-26 12:59:10|927.74|917.24|927.29|916.79|927.75|917.25|927.11|916.61|21
1653569960000|2022-05-26 12:59:20|927.71|917.21|927.73|917.23|927.77|917.27|927.68|917.18|23
1653569970000|2022-05-26 12:59:30|927.72|917.22|928.43|917.93|928.75|918.25|927.72|917.22|28
1653569980000|2022-05-26 12:59:40|928.08|917.58|927.86|917.36|928.08|917.58|927.78|917.28|15
1653569990000|2022-05-26 12:59:50|927.85|917.35|927.86|917.36|927.87|917.37|927.75|917.25|9
1653570000000|2022-05-26 13:00:00|927.85|917.35|927.75|917.25|927.91|917.41|927.75|917.25|12
1653570010000|2022-05-26 13:00:10|927.74|917.24|927.25|916.75|927.74|917.24|926.98|916.48|15
1653570020000|2022-05-26 13:00:20|927.27|916.77|927.27|916.77|927.37|916.87|927.18|916.68|17
1653570030000|2022-05-26 13:00:30|927.26|916.76|926.81|916.31|927.39|916.89|926.8|916.3|22
1653570040000|2022-05-26 13:00:40|926.84|916.34|926.81|916.31|926.91|916.41|926.8|916.3|15
1653570050000|2022-05-26 13:00:50|926.82|916.32|926.8|916.3|926.87|916.37|926.74|916.24|12
1653570060000|2022-05-26 13:01:00|926.81|916.31|926.81|916.31|926.81|916.31|926.8|916.3|3
1653570070000|2022-05-26 13:01:10|926.73|916.23|926.72|916.22|926.8|916.3|926.65|916.15|14
1653570080000|2022-05-26 13:01:20|926.74|916.24|926.74|916.24|926.75|916.25|926.47|915.97|24
1653570090000|2022-05-26 13:01:30|926.79|916.29|926.75|916.25|927.19|916.69|926.73|916.23|22
1653570100000|2022-05-26 13:01:40|926.92|916.42|927.72|917.22|927.72|917.22|926.92|916.42|12
1653570110000|2022-05-26 13:01:50|927.5|917|927.72|917.22|927.72|917.22|927.5|917|2
1653570120000|2022-05-26 13:02:00|927.81|917.31|928.61|918.11|928.61|918.11|927.79|917.29|10
1653570130000|2022-05-26 13:02:10|928.5|918|927.77|917.27|928.57|918.07|927.77|917.27|17
1653570140000|2022-05-26 13:02:20|927.78|917.28|927.84|917.34|928.39|917.89|927.75|917.25|14
1653570150000|2022-05-26 13:02:30|927.86|917.36|927.81|917.31|928.48|917.98|927.75|917.25|19
1653570160000|2022-05-26 13:02:40|927.8|917.3|928.78|918.28|928.84|918.34|927.8|917.3|30
1653570170000|2022-05-26 13:02:50|928.82|918.32|929.73|919.23|929.73|919.23|928.78|918.28|27
1653570180000|2022-05-26 13:03:00|929.59|919.09|928.92|918.42|929.82|919.32|928.92|918.42|26
1653570190000|2022-05-26 13:03:10|929.2|918.7|928.58|918.08|929.2|918.7|928.24|917.74|29
1653570200000|2022-05-26 13:03:20|928.63|918.13|928.82|918.32|928.93|918.43|928.58|918.08|21
1653570210000|2022-05-26 13:03:30|928.81|918.31|928.81|918.31|928.81|918.31|928.76|918.26|8
1653570220000|2022-05-26 13:03:40|928.76|918.26|928.87|918.37|928.87|918.37|928.76|918.26|10
1653570230000|2022-05-26 13:03:50|928.76|918.26|928.78|918.28|928.86|918.36|928.76|918.26|12
1653570240000|2022-05-26 13:04:00|928.67|918.17|928.27|917.77|928.67|918.17|927.99|917.49|24
1653570250000|2022-05-26 13:04:10|928.28|917.78|927.85|917.35|928.28|917.78|927.31|916.81|26
1653570260000|2022-05-26 13:04:20|927.72|917.22|927.54|917.04|927.72|917.22|927.53|917.03|11
1653570270000|2022-05-26 13:04:30|927.56|917.06|927.45|916.95|927.57|917.07|927.45|916.95|9
1653570280000|2022-05-26 13:04:40|927.43|916.93|927.75|917.25|927.76|917.26|927.43|916.93|9
1653570290000|2022-05-26 13:04:50|927.72|917.22|926.87|916.37|927.75|917.25|926.87|916.37|18
1653570300000|2022-05-26 13:05:00|926.97|916.47|926.88|916.38|927.78|917.28|926.88|916.38|26
1653570310000|2022-05-26 13:05:10|926.83|916.33|925.77|915.27|926.87|916.37|925.69|915.19|15
1653570320000|2022-05-26 13:05:20|925.75|915.25|925.01|914.51|925.77|915.27|925|914.5|25
1653570330000|2022-05-26 13:05:30|925.03|914.53|925.76|915.26|925.77|915.27|925.01|914.51|18
1653570340000|2022-05-26 13:05:40|925.77|915.27|925.1|914.6|925.77|915.27|925.1|914.6|17
1653570350000|2022-05-26 13:05:50|925.01|914.51|923.88|913.38|925.06|914.56|923.79|913.29|24
1653570360000|2022-05-26 13:06:00|923.9|913.4|924.21|913.71|924.49|913.99|923.75|913.25|27
1653570370000|2022-05-26 13:06:10|924.03|913.53|923.89|913.39|924.03|913.53|923.83|913.33|15
1653570380000|2022-05-26 13:06:20|923.83|913.33|923.82|913.32|923.83|913.33|923.08|912.58|17
1653570390000|2022-05-26 13:06:30|923.84|913.34|923.8|913.3|923.89|913.39|923.22|912.72|23
1653570400000|2022-05-26 13:06:40|923.83|913.33|923.97|913.47|923.97|913.47|923.58|913.08|12
1653570410000|2022-05-26 13:06:50|923.8|913.3|923.82|913.32|924.65|914.15|923.75|913.25|25
1653570420000|2022-05-26 13:07:00|924.07|913.57|922.78|912.28|924.07|913.57|922.75|912.25|26
1653570430000|2022-05-26 13:07:10|922.85|912.35|923.06|912.56|923.52|913.02|922.75|912.25|30
1653570440000|2022-05-26 13:07:20|922.96|912.46|923.75|913.25|923.79|913.29|922.83|912.33|33
1653570450000|2022-05-26 13:07:30|923.78|913.28|923.85|913.35|923.93|913.43|923.75|913.25|20
1653570460000|2022-05-26 13:07:40|923.75|913.25|923.8|913.3|923.86|913.36|923.75|913.25|10
1653570470000|2022-05-26 13:07:50|923.78|913.28|923.79|913.29|923.82|913.32|923.35|912.85|30
1653570480000|2022-05-26 13:08:00|923.8|913.3|923.85|913.35|923.88|913.38|923.8|913.3|7
1653570490000|2022-05-26 13:08:10|923.86|913.36|923.87|913.37|923.87|913.37|923.86|913.36|2
1653570500000|2022-05-26 13:08:20|923.86|913.36|923.74|913.24|923.89|913.39|923.57|913.07|11
1653570510000|2022-05-26 13:08:30|923.76|913.26|922.41|911.91|923.81|913.31|922.41|911.91|28
1653570520000|2022-05-26 13:08:40|922.42|911.92|921.16|910.66|922.42|911.92|920|909.5|24
1653570530000|2022-05-26 13:08:50|921.17|910.67|921.93|911.43|921.93|911.43|920.75|910.25|28
1653570540000|2022-05-26 13:09:00|921.91|911.41|922.14|911.64|922.15|911.65|921.62|911.12|13
1653570550000|2022-05-26 13:09:10|921.68|911.18|921.68|911.18|922.33|911.83|921.68|911.18|7
1653570560000|2022-05-26 13:09:20|922.8|912.3|921.75|911.25|922.8|912.3|921.43|910.93|15
1653570570000|2022-05-26 13:09:30|921.72|911.22|921.46|910.96|922.04|911.54|921.46|910.96|32
1653570580000|2022-05-26 13:09:40|921.47|910.97|920.09|909.59|921.49|910.99|920.09|909.59|31
1653570590000|2022-05-26 13:09:50|920.1|909.6|918.84|908.34|920.1|909.6|918.79|908.29|30
1653570600000|2022-05-26 13:10:00|918.85|908.35|920.74|910.24|920.74|910.24|918.79|908.29|32
1653570610000|2022-05-26 13:10:10|920.75|910.25|920.1|909.6|920.85|910.35|919.83|909.33|34
1653570620000|2022-05-26 13:10:20|919.87|909.37|920.77|910.27|920.9|910.4|919.78|909.28|27
1653570630000|2022-05-26 13:10:30|920.83|910.33|921.75|911.25|921.78|911.28|920.77|910.27|31
1653570640000|2022-05-26 13:10:40|921.78|911.28|920.6|910.1|921.79|911.29|920.24|909.74|32
1653570650000|2022-05-26 13:10:50|920.52|910.02|919.64|909.14|920.6|910.1|919.64|909.14|25
1653570660000|2022-05-26 13:11:00|919.65|909.15|919.46|908.96|919.71|909.21|918.98|908.48|27
1653570670000|2022-05-26 13:11:10|919.45|908.95|920.05|909.55|920.09|909.59|919.38|908.88|27
1653570680000|2022-05-26 13:11:20|920.17|909.67|919.2|908.7|920.26|909.76|919.19|908.69|27
1653570690000|2022-05-26 13:11:30|919.16|908.66|917.19|906.69|919.16|908.66|917.19|906.69|28
1653570700000|2022-05-26 13:11:40|916.41|905.91|914.75|904.25|916.57|906.07|914.35|903.85|34
1653570710000|2022-05-26 13:11:50|914.77|904.27|909.76|899.26|914.77|904.27|909.1|898.6|37
1653570720000|2022-05-26 13:12:00|909.59|899.09|908.94|898.44|909.59|899.09|908.57|898.07|29
1653570730000|2022-05-26 13:12:10|908.93|898.43|912.38|901.88|912.44|901.94|908.93|898.43|37
1653570740000|2022-05-26 13:12:20|912.62|902.12|916.5|906|916.5|906|912.62|902.12|32
1653570750000|2022-05-26 13:12:30|916.64|906.14|915.21|904.71|918.11|907.61|915.21|904.71|34
1653570760000|2022-05-26 13:12:40|915.18|904.68|913.97|903.47|915.78|905.28|913.97|903.47|35
1653570770000|2022-05-26 13:12:50|913.98|903.48|914.2|903.7|914.49|903.99|913.14|902.64|30
1653570780000|2022-05-26 13:13:00|914.3|903.8|912.6|902.1|914.71|904.21|912.6|902.1|36
1653570790000|2022-05-26 13:13:10|912.55|902.05|912.31|901.81|912.77|902.27|912.22|901.72|35
1653570800000|2022-05-26 13:13:20|912.32|901.82|912.31|901.81|912.51|902.01|912.26|901.76|26
1653570810000|2022-05-26 13:13:30|912.32|901.82|911.8|901.3|912.36|901.86|910.74|900.24|38
1653570820000|2022-05-26 13:13:40|911.75|901.25|914.6|904.1|914.6|904.1|911.75|901.25|38
1653570830000|2022-05-26 13:13:50|914.87|904.37|914.29|903.79|915.28|904.78|913.81|903.31|34
1653570840000|2022-05-26 13:14:00|914.34|903.84|914|903.5|915.37|904.87|913.98|903.48|34
1653570850000|2022-05-26 13:14:10|914.29|903.79|913.07|902.57|914.29|903.79|912.81|902.31|29
1653570860000|2022-05-26 13:14:20|912.85|902.35|913.32|902.82|913.55|903.05|912.28|901.78|35
1653570870000|2022-05-26 13:14:30|913.25|902.75|912.83|902.33|913.33|902.83|912.57|902.07|35
1653570880000|2022-05-26 13:14:40|912.84|902.34|912.26|901.76|912.95|902.45|912.25|901.75|31
1653570890000|2022-05-26 13:14:50|912.35|901.85|911.47|900.97|912.35|901.85|910.93|900.43|28
1653570900000|2022-05-26 13:15:00|911.42|900.92|909.44|898.94|911.96|901.46|909.44|898.94|37
1653570910000|2022-05-26 13:15:10|907.93|897.43|908.03|897.53|908.5|898|907.14|896.64|33
1653570920000|2022-05-26 13:15:20|908.12|897.62|907.29|896.79|909.09|898.59|907.29|896.79|35
1653570930000|2022-05-26 13:15:30|907.28|896.78|905.62|895.12|907.28|896.78|904.78|894.28|32
1653570940000|2022-05-26 13:15:40|905.59|895.09|903|892.5|905.59|895.09|902.9|892.4|32
1653570950000|2022-05-26 13:15:50|902.87|892.37|895.03|884.53|903.75|893.25|895.03|884.53|37
1653570960000|2022-05-26 13:16:00|896.18|885.68|894.32|883.82|896.98|886.48|894.32|883.82|33
1653570970000|2022-05-26 13:16:10|894.33|883.83|894.27|883.77|895.02|884.52|894.27|883.77|27
1653570980000|2022-05-26 13:16:20|894.25|883.75|895.83|885.33|896.2|885.7|894.09|883.59|29
1653570990000|2022-05-26 13:16:30|896.33|885.83|899.05|888.55|899.05|888.55|896.28|885.78|36
1653571000000|2022-05-26 13:16:40|898.85|888.35|898.27|887.77|900.46|889.96|898.27|887.77|37
1653571010000|2022-05-26 13:16:50|898.25|887.75|895.97|885.47|898.25|887.75|894.64|884.14|33
1653571020000|2022-05-26 13:17:00|895.69|885.19|898.99|888.49|899.12|888.62|895.55|885.05|29
1653571030000|2022-05-26 13:17:10|899.22|888.72|899.68|889.18|900.35|889.85|898.14|887.64|33
1653571040000|2022-05-26 13:17:20|899.92|889.42|899.52|889.02|900|889.5|898.46|887.96|35
1653571050000|2022-05-26 13:17:30|899.43|888.93|896.83|886.33|899.94|889.44|896.83|886.33|34
1653571060000|2022-05-26 13:17:40|896.78|886.28|898.32|887.82|898.82|888.32|896.71|886.21|37
1653571070000|2022-05-26 13:17:50|898.28|887.78|897.13|886.63|898.45|887.95|896.69|886.19|29
1653571080000|2022-05-26 13:18:00|897.15|886.65|896.76|886.26|897.15|886.65|895.75|885.25|31
1653571090000|2022-05-26 13:18:10|896.99|886.49|895.84|885.34|897.26|886.76|895.41|884.91|38
1653571100000|2022-05-26 13:18:20|895.93|885.43|894.83|884.33|896.28|885.78|894.36|883.86|35
1653571110000|2022-05-26 13:18:30|894.41|883.91|896.42|885.92|896.47|885.97|893.2|882.7|37
1653571120000|2022-05-26 13:18:40|896.31|885.81|897.29|886.79|898.69|888.19|896.31|885.81|35
1653571130000|2022-05-26 13:18:50|897.32|886.82|896.94|886.44|897.85|887.35|896.94|886.44|31
1653571140000|2022-05-26 13:19:00|896.91|886.41|898.09|887.59|898.09|887.59|896.42|885.92|32
1653571150000|2022-05-26 13:19:10|897.82|887.32|897.6|887.1|897.82|887.32|896.78|886.28|25
1653571160000|2022-05-26 13:19:20|897.61|887.11|898.25|887.75|898.25|887.75|897.17|886.67|37
1653571170000|2022-05-26 13:19:30|898.3|887.8|898.03|887.53|898.41|887.91|897.67|887.17|35
1653571180000|2022-05-26 13:19:40|898.18|887.68|898.1|887.6|898.38|887.88|895.62|885.12|35
1653571190000|2022-05-26 13:19:50|898.13|887.63|898.08|887.58|898.56|888.06|897.19|886.69|32
1653571200000|2022-05-26 13:20:00|898.07|887.57|898.39|887.89|898.99|888.49|897.92|887.42|37
1653571210000|2022-05-26 13:20:10|898.38|887.88|896.47|885.97|898.52|888.02|896.47|885.97|34
1653571220000|2022-05-26 13:20:20|896.25|885.75|896.21|885.71|896.49|885.99|895.92|885.42|31
1653571230000|2022-05-26 13:20:30|896.24|885.74|895.93|885.43|896.28|885.78|895.42|884.92|31
1653571240000|2022-05-26 13:20:40|896.04|885.54|894.61|884.11|896.04|885.54|894.43|883.93|26
1653571250000|2022-05-26 13:20:50|894.43|883.93|895.93|885.43|896.04|885.54|894.28|883.78|27
1653571260000|2022-05-26 13:21:00|895.95|885.45|897.75|887.25|897.78|887.28|895.95|885.45|34
1653571270000|2022-05-26 13:21:10|897.98|887.48|894.84|884.34|898|887.5|894.67|884.17|32
1653571280000|2022-05-26 13:21:20|894.95|884.45|895.41|884.91|895.92|885.42|894.74|884.24|23
1653571290000|2022-05-26 13:21:30|895.43|884.93|896.77|886.27|896.79|886.29|895.43|884.93|34
1653571300000|2022-05-26 13:21:40|896.52|886.02|895.37|884.87|896.77|886.27|895.37|884.87|34
1653571310000|2022-05-26 13:21:50|895.19|884.69|896.89|886.39|896.89|886.39|895.12|884.62|34
1653571320000|2022-05-26 13:22:00|896.91|886.41|897.72|887.22|897.74|887.24|896.34|885.84|24
1653571330000|2022-05-26 13:22:10|897.7|887.2|897.14|886.64|898.96|888.46|896.54|886.04|34
1653571340000|2022-05-26 13:22:20|897.34|886.84|894.85|884.35|897.64|887.14|894.85|884.35|37
1653571350000|2022-05-26 13:22:30|895.08|884.58|894.23|883.73|895.14|884.64|893.39|882.89|37
1653571360000|2022-05-26 13:22:40|894.02|883.52|893.24|882.74|894.37|883.87|893.22|882.72|29
1653571370000|2022-05-26 13:22:50|893.8|883.3|894.9|884.4|894.9|884.4|893.23|882.73|32
1653571380000|2022-05-26 13:23:00|894.98|884.48|893.75|883.25|894.99|884.49|893.73|883.23|29
1653571390000|2022-05-26 13:23:10|893.76|883.26|893.88|883.38|893.88|883.38|892.29|881.79|34
1653571400000|2022-05-26 13:23:20|893.85|883.35|892.91|882.41|894.46|883.96|892.9|882.4|34
1653571410000|2022-05-26 13:23:30|892.94|882.44|892.46|881.96|893.69|883.19|892.32|881.82|33
1653571420000|2022-05-26 13:23:40|892.77|882.27|893.96|883.46|893.96|883.46|892.7|882.2|31
1653571430000|2022-05-26 13:23:50|894.07|883.57|892.4|881.9|894.8|884.3|892.4|881.9|32
1653571440000|2022-05-26 13:24:00|892.41|881.91|892.81|882.31|892.82|882.32|891.97|881.47|31
1653571450000|2022-05-26 13:24:10|892.84|882.34|890.76|880.26|893.32|882.82|888.87|878.37|33
1653571460000|2022-05-26 13:24:20|890.62|880.12|890.04|879.54|890.64|880.14|889.69|879.19|36
1653571470000|2022-05-26 13:24:30|890.16|879.66|891.24|880.74|891.58|881.08|889.93|879.43|35
1653571480000|2022-05-26 13:24:40|891.6|881.1|892.44|881.94|892.44|881.94|891.3|880.8|34
1653571490000|2022-05-26 13:24:50|892.46|881.96|892.5|882|892.5|882|891.73|881.23|32
1653571500000|2022-05-26 13:25:00|892.52|882.02|894.61|884.11|894.72|884.22|892.52|882.02|34
1653571510000|2022-05-26 13:25:10|894.67|884.17|895.2|884.7|895.76|885.26|894.67|884.17|35
1653571520000|2022-05-26 13:25:20|895.45|884.95|894.06|883.56|895.52|885.02|893.37|882.87|35
1653571530000|2022-05-26 13:25:30|893.83|883.33|894.76|884.26|894.76|884.26|893.77|883.27|30
1653571540000|2022-05-26 13:25:40|894.75|884.25|894.75|884.25|895|884.5|893.87|883.37|27
1653571550000|2022-05-26 13:25:50|894.93|884.43|896.12|885.62|896.22|885.72|894.75|884.25|28
1653571560000|2022-05-26 13:26:00|896.13|885.63|896.88|886.38|897.01|886.51|895.75|885.25|33
1653571570000|2022-05-26 13:26:10|896.25|885.75|896.37|885.87|896.76|886.26|895.64|885.14|37
1653571580000|2022-05-26 13:26:20|896.36|885.86|897.22|886.72|897.22|886.72|896.21|885.71|30
1653571590000|2022-05-26 13:26:30|897.54|887.04|899.62|889.12|900.33|889.83|897.54|887.04|35
1653571600000|2022-05-26 13:26:40|899.53|889.03|898.17|887.67|899.96|889.46|897.78|887.28|32
1653571610000|2022-05-26 13:26:50|898.1|887.6|896.7|886.2|898.1|887.6|896.31|885.81|38
1653571620000|2022-05-26 13:27:00|896.71|886.21|895.85|885.35|896.81|886.31|895.57|885.07|32
1653571630000|2022-05-26 13:27:10|895.81|885.31|896.28|885.78|896.33|885.83|895.68|885.18|33
1653571640000|2022-05-26 13:27:20|896.06|885.56|897.23|886.73|897.23|886.73|895.65|885.15|35
1653571650000|2022-05-26 13:27:30|897.51|887.01|898.55|888.05|898.55|888.05|897.51|887.01|36
1653571660000|2022-05-26 13:27:40|898.8|888.3|897.18|886.68|899.22|888.72|897.15|886.65|30
1653571670000|2022-05-26 13:27:50|897.13|886.63|897.63|887.13|897.66|887.16|896.6|886.1|30
1653571680000|2022-05-26 13:28:00|897.62|887.12|898.67|888.17|898.83|888.33|896.65|886.15|32
1653571690000|2022-05-26 13:28:10|898.7|888.2|898.64|888.14|898.96|888.46|898.15|887.65|20
1653571700000|2022-05-26 13:28:20|898.49|887.99|898.14|887.64|898.94|888.44|898.02|887.52|34
1653571710000|2022-05-26 13:28:30|898.02|887.52|897.33|886.83|898.3|887.8|897.16|886.66|31
1653571720000|2022-05-26 13:28:40|897.32|886.82|897.4|886.9|898.11|887.61|896.98|886.48|37
1653571730000|2022-05-26 13:28:50|897.42|886.92|897.28|886.78|897.62|887.12|897|886.5|29
1653571740000|2022-05-26 13:29:00|897.26|886.76|896.46|885.96|897.26|886.76|896.46|885.96|28
1653571750000|2022-05-26 13:29:10|896.45|885.95|896.99|886.49|897.57|887.07|896.14|885.64|31
1653571760000|2022-05-26 13:29:20|896.98|886.48|895.4|884.9|896.99|886.49|895.38|884.88|35
1653571770000|2022-05-26 13:29:30|895.43|884.93|895.1|884.6|895.53|885.03|894.9|884.4|35
1653571780000|2022-05-26 13:29:40|895.37|884.87|897.47|886.97|897.47|886.97|895.08|884.58|38
1653571790000|2022-05-26 13:29:50|897.33|886.83|896.73|886.23|897.45|886.95|896.66|886.16|29
1653571800000|2022-05-26 13:30:00|896.62|886.12|897.25|886.75|897.26|886.76|895.65|885.15|27
1653571810000|2022-05-26 13:30:10|897.26|886.76|898.3|887.8|898.3|887.8|896.67|886.17|36
1653571820000|2022-05-26 13:30:20|898.31|887.81|898.11|887.61|899.04|888.54|898.11|887.61|34
1653571830000|2022-05-26 13:30:30|898.1|887.6|898.62|888.12|899.19|888.69|897.77|887.27|31
1653571840000|2022-05-26 13:30:40|898.69|888.19|898.89|888.39|898.9|888.4|898.18|887.68|30
1653571850000|2022-05-26 13:30:50|898.69|888.19|899.75|889.25|899.75|889.25|898.4|887.9|33
1653571860000|2022-05-26 13:31:00|899.85|889.35|899.74|889.24|900.58|890.08|899.5|889|33
1653571870000|2022-05-26 13:31:10|899.72|889.22|899.75|889.25|899.77|889.27|899.25|888.75|23
1653571880000|2022-05-26 13:31:20|900.13|889.63|899.57|889.07|900.29|889.79|899.33|888.83|23
1653571890000|2022-05-26 13:31:30|899.07|888.57|901.62|891.12|901.7|891.2|899.07|888.57|33
1653571900000|2022-05-26 13:31:40|901.68|891.18|903.45|892.95|904.01|893.51|901.62|891.12|36
1653571910000|2022-05-26 13:31:50|903.46|892.96|906.53|896.03|906.72|896.22|903.46|892.96|38
1653571920000|2022-05-26 13:32:00|906.72|896.22|909.57|899.07|909.72|899.22|906.72|896.22|37
1653571930000|2022-05-26 13:32:10|909.8|899.3|907.48|896.98|909.95|899.45|906.8|896.3|32
1653571940000|2022-05-26 13:32:20|907.55|897.05|907.21|896.71|908.11|897.61|906.83|896.33|38
1653571950000|2022-05-26 13:32:30|907.33|896.83|906.89|896.39|907.52|897.02|906.27|895.77|37
1653571960000|2022-05-26 13:32:40|906.79|896.29|908.56|898.06|909.26|898.76|906.79|896.29|37
1653571970000|2022-05-26 13:32:50|908.57|898.07|906.97|896.47|908.65|898.15|906.86|896.36|33
1653571980000|2022-05-26 13:33:00|906.99|896.49|905.97|895.47|906.99|896.49|905.93|895.43|31
1653571990000|2022-05-26 13:33:10|906.18|895.68|907.86|897.36|908.36|897.86|906.18|895.68|37
1653572000000|2022-05-26 13:33:20|907.56|897.06|908.78|898.28|908.78|898.28|907.09|896.59|35
1653572010000|2022-05-26 13:33:30|908.63|898.13|909.4|898.9|909.4|898.9|908.47|897.97|27
1653572020000|2022-05-26 13:33:40|909.47|898.97|909.21|898.71|909.65|899.15|909.14|898.64|35
1653572030000|2022-05-26 13:33:50|909.3|898.8|908.88|898.38|909.94|899.44|908.75|898.25|31
1653572040000|2022-05-26 13:34:00|908.87|898.37|909.71|899.21|909.91|899.41|908.87|898.37|33
1653572050000|2022-05-26 13:34:10|909.55|899.05|910.66|900.16|910.81|900.31|909.54|899.04|38
1653572060000|2022-05-26 13:34:20|910.71|900.21|911.38|900.88|911.38|900.88|910.03|899.53|30
1653572070000|2022-05-26 13:34:30|911.54|901.04|911.73|901.23|912.05|901.55|911.28|900.78|31
1653572080000|2022-05-26 13:34:40|911.74|901.24|911.78|901.28|911.89|901.39|910.88|900.38|34
1653572090000|2022-05-26 13:34:50|911.43|900.93|911.22|900.72|912.1|901.6|910.92|900.42|30
1653572100000|2022-05-26 13:35:00|911.14|900.64|912.46|901.96|912.66|902.16|910.83|900.33|39
1653572110000|2022-05-26 13:35:10|912.35|901.85|911.43|900.93|912.57|902.07|911.34|900.84|28
1653572120000|2022-05-26 13:35:20|911.68|901.18|910.77|900.27|911.68|901.18|910.18|899.68|27
1653572130000|2022-05-26 13:35:30|910.78|900.28|910.69|900.19|911.67|901.17|909.81|899.31|29
1653572140000|2022-05-26 13:35:40|910.75|900.25|910.62|900.12|910.75|900.25|910.24|899.74|29
1653572150000|2022-05-26 13:35:50|910.65|900.15|912.77|902.27|912.77|902.27|910.65|900.15|34
1653572160000|2022-05-26 13:36:00|912.64|902.14|911.47|900.97|912.77|902.27|911.25|900.75|33
1653572170000|2022-05-26 13:36:10|911.48|900.98|910.28|899.78|911.48|900.98|910.09|899.59|38
1653572180000|2022-05-26 13:36:20|910.13|899.63|909.93|899.43|910.99|900.49|909.91|899.41|37
1653572190000|2022-05-26 13:36:30|909.91|899.41|909.77|899.27|909.91|899.41|909.32|898.82|34
1653572200000|2022-05-26 13:36:40|909.78|899.28|910.54|900.04|910.54|900.04|909.29|898.79|37
1653572210000|2022-05-26 13:36:50|910.53|900.03|910.84|900.34|910.91|900.41|910.45|899.95|34
1653572220000|2022-05-26 13:37:00|910.83|900.33|908.74|898.24|910.83|900.33|908.62|898.12|36
1653572230000|2022-05-26 13:37:10|908.76|898.26|909.03|898.53|909.14|898.64|908.16|897.66|31
1653572240000|2022-05-26 13:37:20|909.05|898.55|911.34|900.84|911.79|901.29|909.05|898.55|35
1653572250000|2022-05-26 13:37:30|911.54|901.04|910.31|899.81|911.7|901.2|910.15|899.65|28
1653572260000|2022-05-26 13:37:40|910.32|899.82|910.17|899.67|910.49|899.99|909.71|899.21|27
1653572270000|2022-05-26 13:37:50|910.16|899.66|910.75|900.25|910.75|900.25|909.56|899.06|30
1653572280000|2022-05-26 13:38:00|910.77|900.27|911.74|901.24|912.03|901.53|910.55|900.05|31
1653572290000|2022-05-26 13:38:10|911.73|901.23|912.4|901.9|912.43|901.93|911.73|901.23|29
1653572300000|2022-05-26 13:38:20|912.05|901.55|911.73|901.23|912.43|901.93|911.65|901.15|32
1653572310000|2022-05-26 13:38:30|912|901.5|912.76|902.26|913.06|902.56|912|901.5|30
1653572320000|2022-05-26 13:38:40|912.73|902.23|913.2|902.7|914.5|904|912.73|902.23|33
1653572330000|2022-05-26 13:38:50|913.05|902.55|912.36|901.86|913.66|903.16|912.35|901.85|36
1653572340000|2022-05-26 13:39:00|912.5|902|914.9|904.4|915.21|904.71|912.38|901.88|37
1653572350000|2022-05-26 13:39:10|914.58|904.08|912.8|902.3|914.58|904.08|912.65|902.15|37
1653572360000|2022-05-26 13:39:20|912.95|902.45|914.28|903.78|914.28|903.78|912.95|902.45|34
1653572370000|2022-05-26 13:39:30|914.13|903.63|914.11|903.61|914.73|904.23|913.6|903.1|36
1653572380000|2022-05-26 13:39:40|914.02|903.52|913.44|902.94|914.02|903.52|912.95|902.45|36
1653572390000|2022-05-26 13:39:50|913.5|903|912.98|902.48|913.62|903.12|912.98|902.48|30
1653572400000|2022-05-26 13:40:00|913|902.5|912.01|901.51|913|902.5|912.01|901.51|35
1653572410000|2022-05-26 13:40:10|912.16|901.66|914.25|903.75|914.25|903.75|912|901.5|36
1653572420000|2022-05-26 13:40:20|914.48|903.98|915|904.5|915|904.5|914.48|903.98|17
1653572430000|2022-05-26 13:40:30|915.01|904.51|914.79|904.29|915.01|904.51|914.54|904.04|27
1653572440000|2022-05-26 13:40:40|914.78|904.28|913.39|902.89|914.78|904.28|913.24|902.74|28
1653572450000|2022-05-26 13:40:50|913.69|903.19|914.6|904.1|914.61|904.11|913.32|902.82|31
1653572460000|2022-05-26 13:41:00|914.25|903.75|913.43|902.93|914.26|903.76|913.43|902.93|33
1653572470000|2022-05-26 13:41:10|913.36|902.86|913.73|903.23|913.81|903.31|912.9|902.4|28
1653572480000|2022-05-26 13:41:20|913.75|903.25|913.84|903.34|913.89|903.39|913.75|903.25|15
1653572490000|2022-05-26 13:41:30|913.83|903.33|914.14|903.64|914.49|903.99|913.48|902.98|29
1653572500000|2022-05-26 13:41:40|914.1|903.6|912.97|902.47|914.13|903.63|912.93|902.43|30
1653572510000|2022-05-26 13:41:50|912.96|902.46|911.69|901.19|912.96|902.46|911.44|900.94|26
1653572520000|2022-05-26 13:42:00|911.66|901.16|911.98|901.48|912.19|901.69|911.35|900.85|28
1653572530000|2022-05-26 13:42:10|911.99|901.49|911.8|901.3|912.43|901.93|911.8|901.3|26
1653572540000|2022-05-26 13:42:20|911.79|901.29|910.89|900.39|911.82|901.32|910.82|900.32|31
1653572550000|2022-05-26 13:42:30|910.87|900.37|910.11|899.61|910.88|900.38|909.93|899.43|24
1653572560000|2022-05-26 13:42:40|909.91|899.41|911.07|900.57|911.07|900.57|909.61|899.11|33
1653572570000|2022-05-26 13:42:50|911|900.5|911.45|900.95|911.81|901.31|910.9|900.4|30
1653572580000|2022-05-26 13:43:00|911.75|901.25|912.85|902.35|912.85|902.35|911.16|900.66|37
1653572590000|2022-05-26 13:43:10|912.88|902.38|913.96|903.46|913.96|903.46|912.88|902.38|29
1653572600000|2022-05-26 13:43:20|913.52|903.02|914.46|903.96|914.52|904.02|913.43|902.93|23
1653572610000|2022-05-26 13:43:30|914.47|903.97|916.24|905.74|916.52|906.02|914.47|903.97|34
1653572620000|2022-05-26 13:43:40|916.25|905.75|916.01|905.51|916.59|906.09|915.84|905.34|34
1653572630000|2022-05-26 13:43:50|916.06|905.56|915.06|904.56|916.06|905.56|915.06|904.56|27
1653572640000|2022-05-26 13:44:00|914.91|904.41|916.45|905.95|916.55|906.05|914.9|904.4|24
1653572650000|2022-05-26 13:44:10|916.46|905.96|915.69|905.19|916.54|906.04|915.32|904.82|30
1653572660000|2022-05-26 13:44:20|915.7|905.2|916.6|906.1|916.75|906.25|915.47|904.97|35
1653572670000|2022-05-26 13:44:30|916.75|906.25|915.97|905.47|916.88|906.38|915.95|905.45|27
1653572680000|2022-05-26 13:44:40|915.96|905.46|915.56|905.06|916.05|905.55|915.56|905.06|10
1653572690000|2022-05-26 13:44:50|915.29|904.79|916|905.5|916|905.5|915.08|904.58|33
1653572700000|2022-05-26 13:45:00|916.23|905.73|916.6|906.1|916.84|906.34|915.72|905.22|31
1653572710000|2022-05-26 13:45:10|916.38|905.88|915.34|904.84|916.68|906.18|915.14|904.64|26
1653572720000|2022-05-26 13:45:20|915.36|904.86|915.01|904.51|915.93|905.43|915.01|904.51|31
1653572730000|2022-05-26 13:45:30|914.93|904.43|915.53|905.03|915.53|905.03|914.66|904.16|26
1653572740000|2022-05-26 13:45:40|915.63|905.13|915.05|904.55|915.78|905.28|914.94|904.44|24
1653572750000|2022-05-26 13:45:50|915.2|904.7|915.97|905.47|916.65|906.15|915.2|904.7|37
1653572760000|2022-05-26 13:46:00|915.95|905.45|916.36|905.86|916.67|906.17|915.95|905.45|29
1653572770000|2022-05-26 13:46:10|916.35|905.85|916.59|906.09|917.7|907.2|916.24|905.74|30
1653572780000|2022-05-26 13:46:20|916.55|906.05|917.13|906.63|917.15|906.65|916.23|905.73|29
1653572790000|2022-05-26 13:46:30|917.25|906.75|916.72|906.22|917.25|906.75|916.6|906.1|35
1653572800000|2022-05-26 13:46:40|916.77|906.27|916.8|906.3|916.86|906.36|916.64|906.14|28
1653572810000|2022-05-26 13:46:50|916.77|906.27|915.87|905.37|916.77|906.27|915.87|905.37|37
1653572820000|2022-05-26 13:47:00|915.71|905.21|916.13|905.63|916.45|905.95|914.98|904.48|36
1653572830000|2022-05-26 13:47:10|916.11|905.61|916.89|906.39|916.94|906.44|916.1|905.6|24
1653572840000|2022-05-26 13:47:20|916.92|906.42|918.35|907.85|918.35|907.85|916.85|906.35|33
1653572850000|2022-05-26 13:47:30|918.36|907.86|918.87|908.37|919.93|909.43|918.36|907.86|30
1653572860000|2022-05-26 13:47:40|918.86|908.36|919.84|909.34|919.84|909.34|918.71|908.21|37
1653572870000|2022-05-26 13:47:50|919.86|909.36|920|909.5|920.1|909.6|919.86|909.36|20
1653572880000|2022-05-26 13:48:00|920.17|909.67|922.28|911.78|922.58|912.08|920.12|909.62|26
1653572890000|2022-05-26 13:48:10|922.42|911.92|926.27|915.77|926.27|915.77|922.37|911.87|38
1653572900000|2022-05-26 13:48:20|926.14|915.64|927.45|916.95|927.58|917.08|925.55|915.05|32
1653572910000|2022-05-26 13:48:30|927.42|916.92|924.91|914.41|927.42|916.92|924.91|914.41|36
1653572920000|2022-05-26 13:48:40|924.62|914.12|925.32|914.82|925.72|915.22|924.43|913.93|39
1653572930000|2022-05-26 13:48:50|925.35|914.85|926.14|915.64|926.14|915.64|924.36|913.86|33
1653572940000|2022-05-26 13:49:00|926.18|915.68|924.99|914.49|926.26|915.76|924.95|914.45|29
1653572950000|2022-05-26 13:49:10|924.98|914.48|924.75|914.25|925.37|914.87|924.33|913.83|36
1653572960000|2022-05-26 13:49:20|924.77|914.27|925.71|915.21|925.73|915.23|923.67|913.17|32
1653572970000|2022-05-26 13:49:30|925.68|915.18|927.34|916.84|927.77|917.27|925.32|914.82|36
1653572980000|2022-05-26 13:49:40|927.45|916.95|928.57|918.07|928.57|918.07|927.25|916.75|34
1653572990000|2022-05-26 13:49:50|928.66|918.16|929.06|918.56|929.59|919.09|928.66|918.16|30
1653573000000|2022-05-26 13:50:00|929.15|918.65|928.21|917.71|929.63|919.13|928.17|917.67|34
1653573010000|2022-05-26 13:50:10|928.09|917.59|928.52|918.02|929.61|919.11|928.07|917.57|39
1653573020000|2022-05-26 13:50:20|928.63|918.13|930|919.5|930.09|919.59|928.63|918.13|30
1653573030000|2022-05-26 13:50:30|930.18|919.68|930.17|919.67|930.98|920.48|929.98|919.48|36
1653573040000|2022-05-26 13:50:40|930.09|919.59|929.46|918.96|930.49|919.99|929.25|918.75|39
1653573050000|2022-05-26 13:50:50|929.48|918.98|927.95|917.45|929.51|919.01|927.95|917.45|32
1653573060000|2022-05-26 13:51:00|927.97|917.47|928.44|917.94|929.24|918.74|927.84|917.34|34
1653573070000|2022-05-26 13:51:10|928.28|917.78|930.68|920.18|930.68|920.18|928.07|917.57|35
1653573080000|2022-05-26 13:51:20|930.52|920.02|929.56|919.06|930.52|920.02|929.39|918.89|31
1653573090000|2022-05-26 13:51:30|929.45|918.95|929.97|919.47|930.48|919.98|929.45|918.95|34
1653573100000|2022-05-26 13:51:40|929.62|919.12|928.95|918.45|929.62|919.12|928.8|918.3|32
1653573110000|2022-05-26 13:51:50|928.92|918.42|925.32|914.82|928.92|918.42|925.32|914.82|24
1653573120000|2022-05-26 13:52:00|925.3|914.8|926.53|916.03|926.98|916.48|924.87|914.37|34
1653573130000|2022-05-26 13:52:10|926.54|916.04|926.02|915.52|926.62|916.12|926.02|915.52|33
1653573140000|2022-05-26 13:52:20|926.03|915.53|925.17|914.67|926.5|916|925.16|914.66|26
1653573150000|2022-05-26 13:52:30|925.32|914.82|926.08|915.58|926.08|915.58|925.28|914.78|34
1653573160000|2022-05-26 13:52:40|926.15|915.65|925.84|915.34|926.41|915.91|925.84|915.34|31
1653573170000|2022-05-26 13:52:50|925.82|915.32|925.18|914.68|926.11|915.61|925|914.5|34
1653573180000|2022-05-26 13:53:00|925.13|914.63|926.16|915.66|926.64|916.14|925.13|914.63|40
1653573190000|2022-05-26 13:53:10|925.97|915.47|925.7|915.2|926.09|915.59|925.7|915.2|17
1653573200000|2022-05-26 13:53:20|925.94|915.44|925.6|915.1|925.94|915.44|925.47|914.97|26
1653573210000|2022-05-26 13:53:30|925.61|915.11|925.35|914.85|925.72|915.22|925.3|914.8|30
1653573220000|2022-05-26 13:53:40|925.3|914.8|923.99|913.49|925.31|914.81|923.78|913.28|28
1653573230000|2022-05-26 13:53:50|923.98|913.48|923.82|913.32|924.11|913.61|923.15|912.65|26
1653573240000|2022-05-26 13:54:00|923.84|913.34|923.75|913.25|924.71|914.21|923.75|913.25|33
1653573250000|2022-05-26 13:54:10|923.59|913.09|923.75|913.25|923.99|913.49|923.49|912.99|24
1653573260000|2022-05-26 13:54:20|923.99|913.49|924.52|914.02|924.69|914.19|923.8|913.3|32
1653573270000|2022-05-26 13:54:30|924.31|913.81|923.74|913.24|924.52|914.02|923.74|913.24|27
1653573280000|2022-05-26 13:54:40|923.71|913.21|923.5|913|923.85|913.35|923.22|912.72|25
1653573290000|2022-05-26 13:54:50|923.51|913.01|923.95|913.45|924.02|913.52|923.27|912.77|28
1653573300000|2022-05-26 13:55:00|923.82|913.32|923.83|913.33|924.13|913.63|923.8|913.3|24
1653573310000|2022-05-26 13:55:10|923.79|913.29|923.6|913.1|923.79|913.29|922.77|912.27|27
1653573320000|2022-05-26 13:55:20|923.61|913.11|922.75|912.25|923.72|913.22|922.75|912.25|24
1653573330000|2022-05-26 13:55:30|922.83|912.33|922.69|912.19|923.03|912.53|922.47|911.97|27
1653573340000|2022-05-26 13:55:40|922.73|912.23|922.03|911.53|922.75|912.25|921.75|911.25|24
1653573350000|2022-05-26 13:55:50|922|911.5|923.96|913.46|923.96|913.46|922|911.5|36
1653573360000|2022-05-26 13:56:00|923.93|913.43|925.77|915.27|926.02|915.52|923.87|913.37|37
1653573370000|2022-05-26 13:56:10|925.79|915.29|926.81|916.31|927.32|916.82|925.79|915.29|37
1653573380000|2022-05-26 13:56:20|927|916.5|926.9|916.4|927.54|917.04|926.59|916.09|35
1653573390000|2022-05-26 13:56:30|927.01|916.51|926.54|916.04|927.61|917.11|925.9|915.4|36
1653573400000|2022-05-26 13:56:40|926.49|915.99|927.05|916.55|927.09|916.59|925.88|915.38|35
1653573410000|2022-05-26 13:56:50|927.06|916.56|927.5|917|927.64|917.14|927.06|916.56|32
1653573420000|2022-05-26 13:57:00|927.7|917.2|929.29|918.79|929.39|918.89|927.55|917.05|30
1653573430000|2022-05-26 13:57:10|929.25|918.75|929.77|919.27|929.9|919.4|929.22|918.72|28
1653573440000|2022-05-26 13:57:20|929.78|919.28|930.49|919.99|930.61|920.11|929.75|919.25|31
1653573450000|2022-05-26 13:57:30|930.5|920|930.87|920.37|931.69|921.19|930.47|919.97|35
1653573460000|2022-05-26 13:57:40|930.96|920.46|929.11|918.61|930.96|920.46|928.88|918.38|31
1653573470000|2022-05-26 13:57:50|929.3|918.8|928.83|918.33|929.75|919.25|928.83|918.33|31
1653573480000|2022-05-26 13:58:00|928.82|918.32|929.08|918.58|929.1|918.6|928.72|918.22|30
1653573490000|2022-05-26 13:58:10|928.8|918.3|929.59|919.09|929.64|919.14|928.8|918.3|28
1653573500000|2022-05-26 13:58:20|929.09|918.59|928.78|918.28|929.23|918.73|928.77|918.27|9
1653573510000|2022-05-26 13:58:30|928.81|918.31|929.81|919.31|930.05|919.55|928.75|918.25|27
1653573520000|2022-05-26 13:58:40|929.95|919.45|930.46|919.96|930.75|920.25|929.95|919.45|32
1653573530000|2022-05-26 13:58:50|930.54|920.04|929.78|919.28|930.74|920.24|929.78|919.28|19
1653573540000|2022-05-26 13:59:00|929.77|919.27|929.98|919.48|930.6|920.1|929.77|919.27|28
1653573550000|2022-05-26 13:59:10|930.02|919.52|929.76|919.26|930.32|919.82|929.75|919.25|24
1653573560000|2022-05-26 13:59:20|929.71|919.21|928.98|918.48|929.77|919.27|928.9|918.4|25
1653573570000|2022-05-26 13:59:30|928.92|918.42|927.93|917.43|928.92|918.42|927.8|917.3|29
1653573580000|2022-05-26 13:59:40|927.94|917.44|927.79|917.29|928.63|918.13|927.78|917.28|30
1653573590000|2022-05-26 13:59:50|927.77|917.27|927|916.5|927.78|917.28|926.87|916.37|32
1653573600000|2022-05-26 14:00:00|927.09|916.59|928.09|917.59|928.49|917.99|927.09|916.59|35
1653573610000|2022-05-26 14:00:10|928.35|917.85|928.48|917.98|928.63|918.13|927.8|917.3|37
1653573620000|2022-05-26 14:00:20|928.56|918.06|929.56|919.06|929.68|919.18|928.05|917.55|33
1653573630000|2022-05-26 14:00:30|929.52|919.02|930.75|920.25|930.75|920.25|929.52|919.02|34
1653573640000|2022-05-26 14:00:40|930.69|920.19|931.79|921.29|931.82|921.32|930.45|919.95|31
1653573650000|2022-05-26 14:00:50|931.74|921.24|930.98|920.48|931.86|921.36|930.95|920.45|29
1653573660000|2022-05-26 14:01:00|930.99|920.49|932.24|921.74|932.48|921.98|930.99|920.49|36
1653573670000|2022-05-26 14:01:10|932.25|921.75|933.81|923.31|934.31|923.81|932.25|921.75|36
1653573680000|2022-05-26 14:01:20|933.83|923.33|933.86|923.36|934.66|924.16|933.75|923.25|31
1653573690000|2022-05-26 14:01:30|933.8|923.3|932.07|921.57|933.92|923.42|932.07|921.57|34
1653573700000|2022-05-26 14:01:40|931.96|921.46|931.42|920.92|932.19|921.69|931.15|920.65|36
1653573710000|2022-05-26 14:01:50|931.54|921.04|932.55|922.05|932.84|922.34|931.43|920.93|35
1653573720000|2022-05-26 14:02:00|932.57|922.07|932.37|921.87|933.19|922.69|932.31|921.81|29
1653573730000|2022-05-26 14:02:10|932.39|921.89|931.1|920.6|932.42|921.92|931.1|920.6|32
1653573740000|2022-05-26 14:02:20|931.11|920.61|930.15|919.65|931.11|920.61|929.96|919.46|34
1653573750000|2022-05-26 14:02:30|930.16|919.66|930.04|919.54|930.27|919.77|930.04|919.54|20
1653573760000|2022-05-26 14:02:40|930.03|919.53|930.5|920|930.79|920.29|929.67|919.17|24
1653573770000|2022-05-26 14:02:50|930.44|919.94|931.52|921.02|931.52|921.02|930.08|919.58|26
1653573780000|2022-05-26 14:03:00|931.61|921.11|930.86|920.36|931.61|921.11|930.85|920.35|22
1653573790000|2022-05-26 14:03:10|930.84|920.34|930.88|920.38|931.02|920.52|930.84|920.34|27
1653573800000|2022-05-26 14:03:20|930.87|920.37|930.02|919.52|930.91|920.41|929.88|919.38|31
1653573810000|2022-05-26 14:03:30|930|919.5|928.99|918.49|930|919.5|928.75|918.25|30
1653573820000|2022-05-26 14:03:40|929.02|918.52|928.65|918.15|929.02|918.52|928.65|918.15|17
1653573830000|2022-05-26 14:03:50|928.55|918.05|930.01|919.51|930.01|919.51|928.25|917.75|32
1653573840000|2022-05-26 14:04:00|929.67|919.17|929.61|919.11|930.39|919.89|929.61|919.11|27
1653573850000|2022-05-26 14:04:10|929.81|919.31|929.8|919.3|930.32|919.82|929.8|919.3|27
1653573860000|2022-05-26 14:04:20|929.81|919.31|927.64|917.14|929.81|919.31|927.39|916.89|34
1653573870000|2022-05-26 14:04:30|927.65|917.15|928.82|918.32|928.82|918.32|927.39|916.89|25
1653573880000|2022-05-26 14:04:40|928.87|918.37|929.01|918.51|929.32|918.82|928.54|918.04|28
1653573890000|2022-05-26 14:04:50|929|918.5|928.88|918.38|929.68|919.18|928.88|918.38|32
1653573900000|2022-05-26 14:05:00|929.07|918.57|928.9|918.4|929.77|919.27|928.88|918.38|27
1653573910000|2022-05-26 14:05:10|928.89|918.39|930.01|919.51|930.01|919.51|928.78|918.28|31
1653573920000|2022-05-26 14:05:20|930.02|919.52|930.17|919.67|930.18|919.68|929.84|919.34|21
1653573930000|2022-05-26 14:05:30|930.18|919.68|930.38|919.88|930.84|920.34|930.18|919.68|24
1653573940000|2022-05-26 14:05:40|930.36|919.86|931.1|920.6|931.1|920.6|930.16|919.66|25
1653573950000|2022-05-26 14:05:50|930.9|920.4|932.56|922.06|932.56|922.06|930.82|920.32|25
1653573960000|2022-05-26 14:06:00|932.57|922.07|933.88|923.38|934.8|924.3|932.57|922.07|37
1653573970000|2022-05-26 14:06:10|933.87|923.37|932.64|922.14|933.87|923.37|932.31|921.81|38
1653573980000|2022-05-26 14:06:20|932.65|922.15|933.49|922.99|933.5|923|931.88|921.38|34
1653573990000|2022-05-26 14:06:30|933.42|922.92|935.1|924.6|935.1|924.6|933.42|922.92|29
1653574000000|2022-05-26 14:06:40|935.14|924.64|936.18|925.68|936.18|925.68|935.14|924.64|26
1653574010000|2022-05-26 14:06:50|936.14|925.64|936.97|926.47|937.51|927.01|936.14|925.64|29
1653574020000|2022-05-26 14:07:00|937.25|926.75|936.8|926.3|937.57|927.07|936.36|925.86|24
1653574030000|2022-05-26 14:07:10|936.78|926.28|937.93|927.43|938.63|928.13|936.78|926.28|39
1653574040000|2022-05-26 14:07:20|937.51|927.01|934.68|924.18|937.57|927.07|934.32|923.82|38
1653574050000|2022-05-26 14:07:30|934.79|924.29|935.41|924.91|935.66|925.16|934.72|924.22|33
1653574060000|2022-05-26 14:07:40|935.38|924.88|935.02|924.52|935.4|924.9|934.78|924.28|34
1653574070000|2022-05-26 14:07:50|935.24|924.74|935.34|924.84|935.45|924.95|934.84|924.34|31
1653574080000|2022-05-26 14:08:00|935.29|924.79|935.34|924.84|936.5|926|935.18|924.68|30
1653574090000|2022-05-26 14:08:10|935.32|924.82|935.19|924.69|935.6|925.1|934.78|924.28|34
1653574100000|2022-05-26 14:08:20|934.93|924.43|935.75|925.25|936.21|925.71|934.5|924|39
1653574110000|2022-05-26 14:08:30|935.62|925.12|936.44|925.94|936.65|926.15|935.26|924.76|31
1653574120000|2022-05-26 14:08:40|936.45|925.95|936.45|925.95|937.34|926.84|936.44|925.94|33
1653574130000|2022-05-26 14:08:50|936.33|925.83|936.46|925.96|936.46|925.96|935.99|925.49|23
1653574140000|2022-05-26 14:09:00|936.68|926.18|936.27|925.77|937.1|926.6|936.27|925.77|29
1653574150000|2022-05-26 14:09:10|936.08|925.58|935.4|924.9|936.19|925.69|935.31|924.81|31
1653574160000|2022-05-26 14:09:20|935.45|924.95|935.02|924.52|935.68|925.18|935.02|924.52|25
1653574170000|2022-05-26 14:09:30|935.31|924.81|936.17|925.67|936.21|925.71|935.31|924.81|28
1653574180000|2022-05-26 14:09:40|936.22|925.72|935.17|924.67|936.27|925.77|935.17|924.67|26
1653574190000|2022-05-26 14:09:50|935.16|924.66|934.21|923.71|935.27|924.77|934.21|923.71|24
1653574200000|2022-05-26 14:10:00|934.27|923.77|934.41|923.91|934.41|923.91|933.11|922.61|36
1653574210000|2022-05-26 14:10:10|934.35|923.85|933.59|923.09|934.46|923.96|933.54|923.04|30
1653574220000|2022-05-26 14:10:20|933.61|923.11|933.65|923.15|934.14|923.64|933.51|923.01|32
1653574230000|2022-05-26 14:10:30|933.67|923.17|932.25|921.75|934.1|923.6|932.11|921.61|34
1653574240000|2022-05-26 14:10:40|932.19|921.69|932.57|922.07|934.07|923.57|932.19|921.69|38
1653574250000|2022-05-26 14:10:50|932.59|922.09|933.27|922.77|933.57|923.07|932.13|921.63|36
1653574260000|2022-05-26 14:11:00|933.25|922.75|932.62|922.12|933.81|923.31|932.62|922.12|28
1653574270000|2022-05-26 14:11:10|932.61|922.11|932.27|921.77|932.61|922.11|931.8|921.3|26
1653574280000|2022-05-26 14:11:20|932.16|921.66|932.71|922.21|932.71|922.21|931.68|921.18|25
1653574290000|2022-05-26 14:11:30|932.87|922.37|933.74|923.24|933.97|923.47|932.87|922.37|29
1653574300000|2022-05-26 14:11:40|933.73|923.23|933.56|923.06|934.03|923.53|933.55|923.05|25
1653574310000|2022-05-26 14:11:50|933.52|923.02|933.89|923.39|934.02|923.52|933.48|922.98|27
1653574320000|2022-05-26 14:12:00|933.9|923.4|935.1|924.6|935.23|924.73|933.75|923.25|30
1653574330000|2022-05-26 14:12:10|935.13|924.63|935.23|924.73|935.38|924.88|934.75|924.25|21
1653574340000|2022-05-26 14:12:20|935.03|924.53|934.77|924.27|935.03|924.53|934.14|923.64|25
1653574350000|2022-05-26 14:12:30|934.75|924.25|935.45|924.95|935.45|924.95|934.75|924.25|22
1653574360000|2022-05-26 14:12:40|935.52|925.02|935.92|925.42|935.98|925.48|935.49|924.99|21
1653574370000|2022-05-26 14:12:50|936|925.5|936.8|926.3|936.93|926.43|936|925.5|27
1653574380000|2022-05-26 14:13:00|936.77|926.27|936.11|925.61|936.79|926.29|935.49|924.99|30
1653574390000|2022-05-26 14:13:10|935.95|925.45|936.94|926.44|936.94|926.44|935.95|925.45|34
1653574400000|2022-05-26 14:13:20|936.97|926.47|936.13|925.63|937.03|926.53|936.13|925.63|26
1653574410000|2022-05-26 14:13:30|936.1|925.6|936.4|925.9|936.56|926.06|935.71|925.21|33
1653574420000|2022-05-26 14:13:40|936.35|925.85|936.56|926.06|936.92|926.42|935.96|925.46|33
1653574430000|2022-05-26 14:13:50|936.6|926.1|936.76|926.26|936.83|926.33|936.26|925.76|27
1653574440000|2022-05-26 14:14:00|936.87|926.37|938.78|928.28|938.78|928.28|936.83|926.33|35
1653574450000|2022-05-26 14:14:10|938.79|928.29|939.15|928.65|940.15|929.65|938.79|928.29|33
1653574460000|2022-05-26 14:14:20|938.9|928.4|939.31|928.81|939.51|929.01|938.86|928.36|30
1653574470000|2022-05-26 14:14:30|939.3|928.8|938.01|927.51|939.3|928.8|938.01|927.51|26
1653574480000|2022-05-26 14:14:40|937.93|927.43|937.23|926.73|938.19|927.69|937.18|926.68|32
1653574490000|2022-05-26 14:14:50|937.22|926.72|936.22|925.72|937.22|926.72|936.14|925.64|30
1653574500000|2022-05-26 14:15:00|936.25|925.75|937.25|926.75|938.01|927.51|936.2|925.7|31
1653574510000|2022-05-26 14:15:10|937.31|926.81|938.03|927.53|938.03|927.53|936.71|926.21|32
1653574520000|2022-05-26 14:15:20|938.07|927.57|938.27|927.77|938.93|928.43|938.01|927.51|31
1653574530000|2022-05-26 14:15:30|938.25|927.75|937.41|926.91|938.73|928.23|937.31|926.81|33
1653574540000|2022-05-26 14:15:40|937.39|926.89|936.18|925.68|937.6|927.1|936.18|925.68|37
1653574550000|2022-05-26 14:15:50|936.34|925.84|935.78|925.28|936.34|925.84|935.57|925.07|30
1653574560000|2022-05-26 14:16:00|935.8|925.3|935.35|924.85|935.8|925.3|935.29|924.79|28
1653574570000|2022-05-26 14:16:10|935.44|924.94|936.21|925.71|936.23|925.73|935.44|924.94|30
1653574580000|2022-05-26 14:16:20|936.23|925.73|936.44|925.94|936.47|925.97|936.21|925.71|27
1653574590000|2022-05-26 14:16:30|936.37|925.87|935.66|925.16|936.87|926.37|935.66|925.16|20
1653574600000|2022-05-26 14:16:40|935.55|925.05|934.97|924.47|935.55|925.05|934.69|924.19|27
1653574610000|2022-05-26 14:16:50|935.04|924.54|936.21|925.71|936.35|925.85|935.04|924.54|35
1653574620000|2022-05-26 14:17:00|936.27|925.77|935.56|925.06|936.45|925.95|935.55|925.05|36
1653574630000|2022-05-26 14:17:10|935.3|924.8|934.58|924.08|935.3|924.8|934.5|924|34
1653574640000|2022-05-26 14:17:20|934.69|924.19|936.28|925.78|936.28|925.78|934.69|924.19|32
1653574650000|2022-05-26 14:17:30|936.18|925.68|935.08|924.58|936.48|925.98|934.47|923.97|31
1653574660000|2022-05-26 14:17:40|935.04|924.54|934.6|924.1|936|925.5|934.6|924.1|31
1653574670000|2022-05-26 14:17:50|934.59|924.09|935.43|924.93|935.53|925.03|934.42|923.92|28
1653574680000|2022-05-26 14:18:00|935.45|924.95|935.47|924.97|935.57|925.07|935.38|924.88|23
1653574690000|2022-05-26 14:18:10|935.49|924.99|936.35|925.85|936.35|925.85|935.49|924.99|29
1653574700000|2022-05-26 14:18:20|936.37|925.87|936.83|926.33|936.83|926.33|936.31|925.81|24
1653574710000|2022-05-26 14:18:30|936.87|926.37|937.37|926.87|937.64|927.14|936.76|926.26|31
1653574720000|2022-05-26 14:18:40|937.27|926.77|938.98|928.48|939.13|928.63|937.26|926.76|35
1653574730000|2022-05-26 14:18:50|938.95|928.45|938.62|928.12|939.13|928.63|938.47|927.97|35
1653574740000|2022-05-26 14:19:00|938.56|928.06|937.39|926.89|939.26|928.76|937.35|926.85|33
1653574750000|2022-05-26 14:19:10|937.42|926.92|936.99|926.49|938.02|927.52|936.94|926.44|33
1653574760000|2022-05-26 14:19:20|937.13|926.63|936.88|926.38|937.4|926.9|936.88|926.38|23
1653574770000|2022-05-26 14:19:30|936.92|926.42|936.64|926.14|937.12|926.62|936.58|926.08|31
1653574780000|2022-05-26 14:19:40|936.9|926.4|938.18|927.68|938.3|927.8|936.77|926.27|35
1653574790000|2022-05-26 14:19:50|938.2|927.7|937.78|927.28|938.2|927.7|937.75|927.25|25
1653574800000|2022-05-26 14:20:00|937.79|927.29|938.13|927.63|938.4|927.9|937.76|927.26|20
1653574810000|2022-05-26 14:20:10|938.14|927.64|937.06|926.56|938.17|927.67|936.95|926.45|31
1653574820000|2022-05-26 14:20:20|936.93|926.43|936.97|926.47|936.97|926.47|935.74|925.24|36
1653574830000|2022-05-26 14:20:30|937.15|926.65|937.43|926.93|937.64|927.14|936.29|925.79|40
1653574840000|2022-05-26 14:20:40|937.55|927.05|938.57|928.07|938.57|928.07|937.41|926.91|37
1653574850000|2022-05-26 14:20:50|938.53|928.03|937.13|926.63|938.56|928.06|937.13|926.63|32
1653574860000|2022-05-26 14:21:00|937.16|926.66|937.14|926.64|937.77|927.27|936.96|926.46|31
1653574870000|2022-05-26 14:21:10|937.63|927.13|937.42|926.92|937.63|927.13|936.39|925.89|27
1653574880000|2022-05-26 14:21:20|937.72|927.22|938.76|928.26|938.76|928.26|937.72|927.22|30
1653574890000|2022-05-26 14:21:30|938.75|928.25|938.3|927.8|938.91|928.41|938.3|927.8|30
1653574900000|2022-05-26 14:21:40|938.31|927.81|938.35|927.85|938.35|927.85|938.13|927.63|21
1653574910000|2022-05-26 14:21:50|938.33|927.83|938.41|927.91|938.41|927.91|937.94|927.44|28
1653574920000|2022-05-26 14:22:00|938.25|927.75|939.53|929.03|939.73|929.23|938.15|927.65|34
1653574930000|2022-05-26 14:22:10|939.56|929.06|939.74|929.24|940.01|929.51|939.46|928.96|25
1653574940000|2022-05-26 14:22:20|939.78|929.28|938.96|928.46|939.79|929.29|938.36|927.86|32
1653574950000|2022-05-26 14:22:30|938.94|928.44|939.18|928.68|939.41|928.91|938.94|928.44|25
1653574960000|2022-05-26 14:22:40|939.06|928.56|939.98|929.48|940.04|929.54|939.06|928.56|32
1653574970000|2022-05-26 14:22:50|939.99|929.49|939.78|929.28|939.99|929.49|939.16|928.66|22
1653574980000|2022-05-26 14:23:00|939.77|929.27|938.75|928.25|939.77|929.27|938.75|928.25|23
1653574990000|2022-05-26 14:23:10|938.72|928.22|939.88|929.38|939.88|929.38|938.72|928.22|31
1653575000000|2022-05-26 14:23:20|939.93|929.43|940.4|929.9|940.4|929.9|939.44|928.94|31
1653575010000|2022-05-26 14:23:30|940.41|929.91|942.24|931.74|942.74|932.24|940.41|929.91|35
1653575020000|2022-05-26 14:23:40|942.05|931.55|941.9|931.4|942.35|931.85|941.08|930.58|38
1653575030000|2022-05-26 14:23:50|942.08|931.58|941.33|930.83|942.45|931.95|941.26|930.76|31
1653575040000|2022-05-26 14:24:00|941.39|930.89|941.26|930.76|941.63|931.13|941.26|930.76|25
1653575050000|2022-05-26 14:24:10|941.28|930.78|941.4|930.9|941.44|930.94|940.98|930.48|35
1653575060000|2022-05-26 14:24:20|941.62|931.12|941.9|931.4|942.04|931.54|940.93|930.43|35
1653575070000|2022-05-26 14:24:30|941.91|931.41|941.17|930.67|941.91|931.41|941.05|930.55|26
1653575080000|2022-05-26 14:24:40|941.19|930.69|940.93|930.43|941.2|930.7|940.93|930.43|17
1653575090000|2022-05-26 14:24:50|940.74|930.24|940.36|929.86|940.74|930.24|940.34|929.84|19
1653575100000|2022-05-26 14:25:00|940.37|929.87|941.18|930.68|941.4|930.9|940.2|929.7|32
1653575110000|2022-05-26 14:25:10|941.19|930.69|939.78|929.28|941.36|930.86|939.78|929.28|33
1653575120000|2022-05-26 14:25:20|939.65|929.15|941.94|931.44|941.94|931.44|939.65|929.15|35
1653575130000|2022-05-26 14:25:30|941.66|931.16|942.09|931.59|942.87|932.37|941.66|931.16|37
1653575140000|2022-05-26 14:25:40|942.1|931.6|942.37|931.87|943.2|932.7|942.09|931.59|34
1653575150000|2022-05-26 14:25:50|942.3|931.8|942.31|931.81|942.56|932.06|941.83|931.33|35
1653575160000|2022-05-26 14:26:00|942.25|931.75|941.54|931.04|942.28|931.78|941.54|931.04|30
1653575170000|2022-05-26 14:26:10|941.49|930.99|941.54|931.04|941.93|931.43|940.58|930.08|30
1653575180000|2022-05-26 14:26:20|941.56|931.06|942.02|931.52|942.05|931.55|941.55|931.05|16
1653575190000|2022-05-26 14:26:30|942.06|931.56|942.19|931.69|942.19|931.69|941.95|931.45|16
1653575200000|2022-05-26 14:26:40|942.18|931.68|941.31|930.81|942.25|931.75|941.31|930.81|25
1653575210000|2022-05-26 14:26:50|941.15|930.65|940.43|929.93|941.2|930.7|940.37|929.87|23
1653575220000|2022-05-26 14:27:00|940.42|929.92|940.89|930.39|941.08|930.58|940.38|929.88|28
1653575230000|2022-05-26 14:27:10|940.88|930.38|940.64|930.14|941.1|930.6|940.53|930.03|30
1653575240000|2022-05-26 14:27:20|940.63|930.13|939.54|929.04|940.63|930.13|939.46|928.96|31
1653575250000|2022-05-26 14:27:30|939.33|928.83|939.61|929.11|939.61|929.11|938.79|928.29|29
1653575260000|2022-05-26 14:27:40|939.63|929.13|939.25|928.75|939.78|929.28|939.11|928.61|25
1653575270000|2022-05-26 14:27:50|939.26|928.76|940.26|929.76|940.31|929.81|939.13|928.63|37
1653575280000|2022-05-26 14:28:00|940.27|929.77|940.47|929.97|941.09|930.59|940.27|929.77|28
1653575290000|2022-05-26 14:28:10|940.38|929.88|939.13|928.63|940.38|929.88|939.13|928.63|27
1653575300000|2022-05-26 14:28:20|939.17|928.67|939.09|928.59|939.52|929.02|938.95|928.45|26
1653575310000|2022-05-26 14:28:30|938.98|928.48|939.26|928.76|939.26|928.76|938.98|928.48|16
1653575320000|2022-05-26 14:28:40|939.27|928.77|938.43|927.93|939.36|928.86|938.43|927.93|29
1653575330000|2022-05-26 14:28:50|938.9|928.4|938.18|927.68|938.9|928.4|937.71|927.21|26
1653575340000|2022-05-26 14:29:00|938.32|927.82|938.04|927.54|938.45|927.95|937.82|927.32|18
1653575350000|2022-05-26 14:29:10|937.95|927.45|938.49|927.99|938.51|928.01|937.84|927.34|25
1653575360000|2022-05-26 14:29:20|938.53|928.03|938.14|927.64|938.53|928.03|937.89|927.39|17
1653575370000|2022-05-26 14:29:30|938.12|927.62|938.21|927.71|938.21|927.71|937.97|927.47|24
1653575380000|2022-05-26 14:29:40|938.22|927.72|937.84|927.34|938.45|927.95|937.84|927.34|25
1653575390000|2022-05-26 14:29:50|937.74|927.24|937.97|927.47|938.07|927.57|937.25|926.75|30
1653575400000|2022-05-26 14:30:00|938.05|927.55|939.95|929.45|940.01|929.51|938.05|927.55|34
1653575410000|2022-05-26 14:30:10|939.96|929.46|939.06|928.56|940.08|929.58|939.06|928.56|36
1653575420000|2022-05-26 14:30:20|939.01|928.51|936.94|926.44|939.1|928.6|936.94|926.44|33
1653575430000|2022-05-26 14:30:30|937.26|926.76|937.2|926.7|937.58|927.08|936.97|926.47|34
1653575440000|2022-05-26 14:30:40|937.26|926.76|937.07|926.57|937.54|927.04|937.07|926.57|25
1653575450000|2022-05-26 14:30:50|937.44|926.94|937.02|926.52|937.44|926.94|936.49|925.99|35
1653575460000|2022-05-26 14:31:00|937.01|926.51|937.44|926.94|937.86|927.36|937.01|926.51|33
1653575470000|2022-05-26 14:31:10|937.4|926.9|937.18|926.68|937.41|926.91|937.18|926.68|20
1653575480000|2022-05-26 14:31:20|937.2|926.7|937.73|927.23|937.95|927.45|937.19|926.69|21
1653575490000|2022-05-26 14:31:30|937.7|927.2|937.41|926.91|937.9|927.4|937.11|926.61|28
1653575500000|2022-05-26 14:31:40|937.42|926.92|937.55|927.05|938.05|927.55|937.31|926.81|27
1653575510000|2022-05-26 14:31:50|937.57|927.07|937.43|926.93|937.85|927.35|937.4|926.9|23
1653575520000|2022-05-26 14:32:00|937.44|926.94|937.34|926.84|937.64|927.14|937.13|926.63|22
1653575530000|2022-05-26 14:32:10|937.33|926.83|937.41|926.91|937.53|927.03|937.13|926.63|19
1653575540000|2022-05-26 14:32:20|937.58|927.08|937.43|926.93|937.96|927.46|937.33|926.83|26
1653575550000|2022-05-26 14:32:30|937.53|927.03|937.43|926.93|938.04|927.54|937.41|926.91|20
1653575560000|2022-05-26 14:32:40|937.42|926.92|938.03|927.53|938.35|927.85|937.42|926.92|24
1653575570000|2022-05-26 14:32:50|938.02|927.52|937.39|926.89|938.02|927.52|937.39|926.89|9
1653575580000|2022-05-26 14:33:00|937.38|926.88|937.22|926.72|937.38|926.88|937.14|926.64|15
1653575590000|2022-05-26 14:33:10|937.21|926.71|936.84|926.34|937.41|926.91|936.75|926.25|32
1653575600000|2022-05-26 14:33:20|936.83|926.33|936.75|926.25|937.18|926.68|936.56|926.06|23
1653575610000|2022-05-26 14:33:30|936.76|926.26|936.32|925.82|937.36|926.86|936.32|925.82|26
1653575620000|2022-05-26 14:33:40|936.34|925.84|936.24|925.74|936.63|926.13|936.17|925.67|22
1653575630000|2022-05-26 14:33:50|936.25|925.75|935.55|925.05|936.25|925.75|935.5|925|25
1653575640000|2022-05-26 14:34:00|935.86|925.36|935.46|924.96|936.14|925.64|935.45|924.95|27
1653575650000|2022-05-26 14:34:10|935.36|924.86|936.19|925.69|936.19|925.69|935.36|924.86|30
1653575660000|2022-05-26 14:34:20|936.2|925.7|936.37|925.87|936.54|926.04|936.2|925.7|30
1653575670000|2022-05-26 14:34:30|936.38|925.88|936.49|925.99|936.71|926.21|936.34|925.84|29
1653575680000|2022-05-26 14:34:40|936.48|925.98|936.52|926.02|937.1|926.6|936.42|925.92|27
1653575690000|2022-05-26 14:34:50|936.51|926.01|936.59|926.09|937.08|926.58|936.51|926.01|28
1653575700000|2022-05-26 14:35:00|936.6|926.1|936.57|926.07|937.06|926.56|936.55|926.05|23
1653575710000|2022-05-26 14:35:10|936.72|926.22|937.85|927.35|937.85|927.35|936.54|926.04|30
1653575720000|2022-05-26 14:35:20|937.87|927.37|937.44|926.94|938.1|927.6|937.4|926.9|33
1653575730000|2022-05-26 14:35:30|937.43|926.93|937.07|926.57|937.48|926.98|936.86|926.36|26
1653575740000|2022-05-26 14:35:40|937.08|926.58|937.48|926.98|937.81|927.31|937.05|926.55|33
1653575750000|2022-05-26 14:35:50|937.56|927.06|938.06|927.56|938.06|927.56|937.56|927.06|28
1653575760000|2022-05-26 14:36:00|938.07|927.57|938.94|928.44|938.97|928.47|937.91|927.41|28
1653575770000|2022-05-26 14:36:10|938.95|928.45|939.27|928.77|939.63|929.13|938.95|928.45|33
1653575780000|2022-05-26 14:36:20|939.15|928.65|938.57|928.07|939.15|928.65|938.2|927.7|29
1653575790000|2022-05-26 14:36:30|938.47|927.97|938.28|927.78|938.7|928.2|938.23|927.73|22
1653575800000|2022-05-26 14:36:40|938.24|927.74|938.83|928.33|938.91|928.41|938.24|927.74|20
1653575810000|2022-05-26 14:36:50|938.69|928.19|938.49|927.99|938.69|928.19|938.25|927.75|27
1653575820000|2022-05-26 14:37:00|938.52|928.02|939.08|928.58|939.08|928.58|938.26|927.76|27
1653575830000|2022-05-26 14:37:10|939.09|928.59|938.1|927.6|939.11|928.61|938.1|927.6|32
1653575840000|2022-05-26 14:37:20|937.99|927.49|937.43|926.93|937.99|927.49|937.37|926.87|20
1653575850000|2022-05-26 14:37:30|937.51|927.01|937.26|926.76|937.54|927.04|937.1|926.6|26
1653575860000|2022-05-26 14:37:40|937.38|926.88|937.66|927.16|938.33|927.83|937.28|926.78|23
1653575870000|2022-05-26 14:37:50|937.85|927.35|937.73|927.23|937.85|927.35|937.17|926.67|29
1653575880000|2022-05-26 14:38:00|937.51|927.01|937.52|927.02|937.85|927.35|937.29|926.79|31
1653575890000|2022-05-26 14:38:10|937.41|926.91|938.37|927.87|938.59|928.09|937.41|926.91|31
1653575900000|2022-05-26 14:38:20|938.58|928.08|938.5|928|938.58|928.08|938.37|927.87|15
1653575910000|2022-05-26 14:38:30|938.49|927.99|938.46|927.96|938.49|927.99|938.34|927.84|12
1653575920000|2022-05-26 14:38:40|938.45|927.95|938.44|927.94|938.46|927.96|938.43|927.93|4
1653575930000|2022-05-26 14:38:50|938.43|927.93|937.79|927.29|938.47|927.97|937.67|927.17|15
1653575940000|2022-05-26 14:39:00|937.82|927.32|938.14|927.64|938.14|927.64|937.25|926.75|18
1653575950000|2022-05-26 14:39:10|938.29|927.79|938.96|928.46|938.96|928.46|938.12|927.62|25
1653575960000|2022-05-26 14:39:20|938.91|928.41|938.31|927.81|938.94|928.44|938.31|927.81|24
1653575970000|2022-05-26 14:39:30|938.32|927.82|938.45|927.95|938.45|927.95|938.26|927.76|23
1653575980000|2022-05-26 14:39:40|938.46|927.96|938.1|927.6|938.59|928.09|937.83|927.33|35
1653575990000|2022-05-26 14:39:50|938.07|927.57|938.25|927.75|938.25|927.75|938.01|927.51|25
1653576000000|2022-05-26 14:40:00|938.26|927.76|938.23|927.73|938.26|927.76|938.16|927.66|16
1653576010000|2022-05-26 14:40:10|938.25|927.75|938.35|927.85|938.48|927.98|938.19|927.69|28
1653576020000|2022-05-26 14:40:20|938.33|927.83|938.45|927.95|938.49|927.99|938.31|927.81|20
1653576030000|2022-05-26 14:40:30|938.4|927.9|937.47|926.97|938.45|927.95|937.47|926.97|32
1653576040000|2022-05-26 14:40:40|937.42|926.92|937.38|926.88|937.51|927.01|936.83|926.33|25
1653576050000|2022-05-26 14:40:50|937.44|926.94|937.52|927.02|937.99|927.49|937.18|926.68|29
1653576060000|2022-05-26 14:41:00|937.53|927.03|937.35|926.85|937.53|927.03|937.3|926.8|22
1653576070000|2022-05-26 14:41:10|937.38|926.88|937.24|926.74|937.38|926.88|936.66|926.16|32
1653576080000|2022-05-26 14:41:20|937.25|926.75|938.13|927.63|938.15|927.65|937.25|926.75|17
1653576090000|2022-05-26 14:41:30|938.12|927.62|938.28|927.78|938.28|927.78|938.12|927.62|21
1653576100000|2022-05-26 14:41:40|938.29|927.79|938.87|928.37|938.87|928.37|938.29|927.79|19
1653576110000|2022-05-26 14:41:50|939|928.5|938.52|928.02|939.1|928.6|938.47|927.97|26
1653576120000|2022-05-26 14:42:00|938.97|928.47|938.64|928.14|938.97|928.47|938.49|927.99|28
1653576130000|2022-05-26 14:42:10|938.67|928.17|939.22|928.72|939.49|928.99|938.53|928.03|24
1653576140000|2022-05-26 14:42:20|939.23|928.73|939.18|928.68|939.49|928.99|939.16|928.66|23
1653576150000|2022-05-26 14:42:30|939.19|928.69|939.37|928.87|939.37|928.87|939.14|928.64|16
1653576160000|2022-05-26 14:42:40|939.38|928.88|939.72|929.22|940.5|930|939.38|928.88|21
1653576170000|2022-05-26 14:42:50|939.66|929.16|939.7|929.2|940.22|929.72|939.51|929.01|29
1653576180000|2022-05-26 14:43:00|939.73|929.23|940.52|930.02|940.55|930.05|939.73|929.23|26
1653576190000|2022-05-26 14:43:10|940.51|930.01|941.11|930.61|941.11|930.61|940.51|930.01|19
1653576200000|2022-05-26 14:43:20|941.12|930.62|942.14|931.64|942.16|931.66|941.12|930.62|25
1653576210000|2022-05-26 14:43:30|942|931.5|942.34|931.84|942.49|931.99|941.82|931.32|31
1653576220000|2022-05-26 14:43:40|942.77|932.27|943.23|932.73|943.23|932.73|942.5|932|35
1653576230000|2022-05-26 14:43:50|943.26|932.76|943.72|933.22|943.78|933.28|943.24|932.74|30
1653576240000|2022-05-26 14:44:00|943.73|933.23|944.29|933.79|944.91|934.41|943.73|933.23|38
1653576250000|2022-05-26 14:44:10|944|933.5|943.21|932.71|944.04|933.54|943.13|932.63|34
1653576260000|2022-05-26 14:44:20|943.12|932.62|942.59|932.09|943.34|932.84|942.59|932.09|25
1653576270000|2022-05-26 14:44:30|942.55|932.05|942.81|932.31|943.01|932.51|942.36|931.86|20
1653576280000|2022-05-26 14:44:40|942.76|932.26|942.69|932.19|942.81|932.31|942.18|931.68|27
1653576290000|2022-05-26 14:44:50|942.7|932.2|942.03|931.53|942.73|932.23|942.03|931.53|22
1653576300000|2022-05-26 14:45:00|942.02|931.52|941.72|931.22|942.33|931.83|941.72|931.22|32
1653576310000|2022-05-26 14:45:10|941.65|931.15|941.55|931.05|941.83|931.33|941.1|930.6|35
1653576320000|2022-05-26 14:45:20|941.51|931.01|940.27|929.77|941.52|931.02|940.27|929.77|30
1653576330000|2022-05-26 14:45:30|940.28|929.78|940.55|930.05|941.33|930.83|940.26|929.76|33
1653576340000|2022-05-26 14:45:40|940.86|930.36|940.74|930.24|941.01|930.51|940.74|930.24|23
1653576350000|2022-05-26 14:45:50|940.75|930.25|941.44|930.94|941.44|930.94|940.75|930.25|23
1653576360000|2022-05-26 14:46:00|941.45|930.95|941.1|930.6|941.5|931|941.03|930.53|15
1653576370000|2022-05-26 14:46:10|941.15|930.65|941.4|930.9|941.5|931|941.13|930.63|22
1653576380000|2022-05-26 14:46:20|941.5|931|941.7|931.2|942.31|931.81|941.31|930.81|30
1653576390000|2022-05-26 14:46:30|941.75|931.25|941.74|931.24|941.75|931.25|941.67|931.17|13
1653576400000|2022-05-26 14:46:40|941.75|931.25|941.63|931.13|941.83|931.33|941.63|931.13|16
1653576410000|2022-05-26 14:46:50|941.61|931.11|941.75|931.25|942.18|931.68|941.58|931.08|28
1653576420000|2022-05-26 14:47:00|941.79|931.29|941.53|931.03|942.04|931.54|941.35|930.85|30
1653576430000|2022-05-26 14:47:10|941.55|931.05|941.76|931.26|941.85|931.35|941.49|930.99|25
1653576440000|2022-05-26 14:47:20|941.75|931.25|941.56|931.06|941.75|931.25|941.55|931.05|21
1653576450000|2022-05-26 14:47:30|941.55|931.05|940.44|929.94|941.57|931.07|940.36|929.86|28
1653576460000|2022-05-26 14:47:40|940.34|929.84|940.22|929.72|940.39|929.89|939.83|929.33|29
1653576470000|2022-05-26 14:47:50|940.2|929.7|940.44|929.94|940.45|929.95|940.13|929.63|19
1653576480000|2022-05-26 14:48:00|940.45|929.95|940.75|930.25|940.81|930.31|940.45|929.95|23
1653576490000|2022-05-26 14:48:10|940.76|930.26|941.88|931.38|941.88|931.38|940.65|930.15|25
1653576500000|2022-05-26 14:48:20|941.94|931.44|942.25|931.75|942.27|931.77|941.93|931.43|23
1653576510000|2022-05-26 14:48:30|942.27|931.77|942.33|931.83|942.33|931.83|942.25|931.75|15
1653576520000|2022-05-26 14:48:40|942.31|931.81|942.64|932.14|942.66|932.16|942.31|931.81|14
1653576530000|2022-05-26 14:48:50|942.6|932.1|943.56|933.06|943.56|933.06|942.55|932.05|28
1653576540000|2022-05-26 14:49:00|943.55|933.05|946.67|936.17|946.67|936.17|943.55|933.05|34
1653576550000|2022-05-26 14:49:10|946.68|936.18|946.16|935.66|946.7|936.2|945.51|935.01|33
1653576560000|2022-05-26 14:49:20|946.14|935.64|945.41|934.91|946.16|935.66|945.34|934.84|30
1653576570000|2022-05-26 14:49:30|945.44|934.94|945.67|935.17|945.78|935.28|945.36|934.86|18
1653576580000|2022-05-26 14:49:40|945.7|935.2|945.79|935.29|945.79|935.29|945.57|935.07|19
1653576590000|2022-05-26 14:49:50|945.78|935.28|945.96|935.46|945.96|935.46|945.56|935.06|21
1653576600000|2022-05-26 14:50:00|946|935.5|945.88|935.38|946.44|935.94|945.88|935.38|29
1653576610000|2022-05-26 14:50:10|945.86|935.36|946.65|936.15|946.65|936.15|945.77|935.27|26
1653576620000|2022-05-26 14:50:20|946.61|936.11|947.53|937.03|947.53|937.03|946.37|935.87|29
1653576630000|2022-05-26 14:50:30|947.41|936.91|947.33|936.83|947.53|937.03|946.88|936.38|26
1653576640000|2022-05-26 14:50:40|947.32|936.82|946.7|936.2|947.32|936.82|946.7|936.2|31
1653576650000|2022-05-26 14:50:50|946.69|936.19|947.42|936.92|947.42|936.92|946.68|936.18|21
1653576660000|2022-05-26 14:51:00|947.41|936.91|946.86|936.36|947.43|936.93|946.86|936.36|13
1653576670000|2022-05-26 14:51:10|946.85|936.35|946.52|936.02|946.85|936.35|946.49|935.99|31
1653576680000|2022-05-26 14:51:20|946.51|936.01|946.45|935.95|946.52|936.02|946.4|935.9|14
1653576690000|2022-05-26 14:51:30|946.44|935.94|946.65|936.15|946.92|936.42|946.34|935.84|19
1653576700000|2022-05-26 14:51:40|946.73|936.23|946.69|936.19|946.94|936.44|946.64|936.14|19
1653576710000|2022-05-26 14:51:50|946.7|936.2|945.61|935.11|946.71|936.21|945.11|934.61|12
1653576720000|2022-05-26 14:52:00|945.63|935.13|944.66|934.16|945.65|935.15|944.66|934.16|22
1653576730000|2022-05-26 14:52:10|944.65|934.15|943.73|933.23|944.65|934.15|943.73|933.23|27
1653576740000|2022-05-26 14:52:20|943.76|933.26|943.72|933.22|944.68|934.18|943.72|933.22|25
1653576750000|2022-05-26 14:52:30|943.69|933.19|943.69|933.19|943.8|933.3|943.67|933.17|19
1653576760000|2022-05-26 14:52:40|943.72|933.22|943.15|932.65|943.72|933.22|943.14|932.64|12
1653576770000|2022-05-26 14:52:50|943.16|932.66|943.36|932.86|943.36|932.86|943.16|932.66|19
1653576780000|2022-05-26 14:53:00|943.35|932.85|943.47|932.97|943.47|932.97|943.34|932.84|9
1653576790000|2022-05-26 14:53:10|943.36|932.86|942.63|932.13|943.36|932.86|942.63|932.13|19
1653576800000|2022-05-26 14:53:20|942.62|932.12|942.48|931.98|942.76|932.26|942.35|931.85|28
1653576810000|2022-05-26 14:53:30|942.47|931.97|942.52|932.02|942.55|932.05|942.4|931.9|24
1653576820000|2022-05-26 14:53:40|942.51|932.01|941.51|931.01|942.53|932.03|941.51|931.01|27
1653576830000|2022-05-26 14:53:50|941.68|931.18|942.45|931.95|942.46|931.96|941.51|931.01|31
1653576840000|2022-05-26 14:54:00|942.44|931.94|941.55|931.05|942.48|931.98|941.5|931|31
1653576850000|2022-05-26 14:54:10|941.56|931.06|941.53|931.03|941.66|931.16|941.53|931.03|19
1653576860000|2022-05-26 14:54:20|941.57|931.07|941.39|930.89|941.57|931.07|940.75|930.25|27
1653576870000|2022-05-26 14:54:30|941.47|930.97|940.86|930.36|941.59|931.09|940.85|930.35|29
1653576880000|2022-05-26 14:54:40|940.94|930.44|941.35|930.85|941.36|930.86|940.9|930.4|35
1653576890000|2022-05-26 14:54:50|941.38|930.88|941.38|930.88|941.41|930.91|941.36|930.86|13
1653576900000|2022-05-26 14:55:00|941.37|930.87|941.37|930.87|941.39|930.89|941.36|930.86|14
1653576910000|2022-05-26 14:55:10|941.36|930.86|940.64|930.14|941.44|930.94|940.63|930.13|18
1653576920000|2022-05-26 14:55:20|940.74|930.24|941.26|930.76|941.33|930.83|940.47|929.97|30
1653576930000|2022-05-26 14:55:30|941.27|930.77|941.44|930.94|941.44|930.94|941.25|930.75|15
1653576940000|2022-05-26 14:55:40|941.45|930.95|941.33|930.83|941.48|930.98|941.33|930.83|19
1653576950000|2022-05-26 14:55:50|941.39|930.89|941.33|930.83|941.39|930.89|941.28|930.78|13
1653576960000|2022-05-26 14:56:00|941.34|930.84|940.91|930.41|942.07|931.57|940.84|930.34|27
1653576970000|2022-05-26 14:56:10|941.19|930.69|941.54|931.04|941.55|931.05|941.19|930.69|16
1653576980000|2022-05-26 14:56:20|941.55|931.05|941.56|931.06|941.56|931.06|941.55|931.05|2
1653576990000|2022-05-26 14:56:30|941.5|931|941.55|931.05|941.55|931.05|941.49|930.99|6
1653577000000|2022-05-26 14:56:40|941.56|931.06|941.98|931.48|941.98|931.48|941.55|931.05|13
1653577010000|2022-05-26 14:56:50|942.15|931.65|942.15|931.65|942.3|931.8|941.98|931.48|28
1653577020000|2022-05-26 14:57:00|942.26|931.76|941.18|930.68|942.26|931.76|941.1|930.6|31
1653577030000|2022-05-26 14:57:10|941.17|930.67|940.63|930.13|941.17|930.67|940.35|929.85|31
1653577040000|2022-05-26 14:57:20|940.56|930.06|940.37|929.87|940.6|930.1|940.3|929.8|15
1653577050000|2022-05-26 14:57:30|940.41|929.91|940.55|930.05|941.28|930.78|940.39|929.89|23
1653577060000|2022-05-26 14:57:40|940.54|930.04|941.29|930.79|941.3|930.8|940.49|929.99|21
1653577070000|2022-05-26 14:57:50|941.3|930.8|941.11|930.61|941.3|930.8|941.08|930.58|20
1653577080000|2022-05-26 14:58:00|941.13|930.63|940.72|930.22|941.43|930.93|940.66|930.16|30
1653577090000|2022-05-26 14:58:10|940.73|930.23|940.36|929.86|940.73|930.23|940.34|929.84|15
1653577100000|2022-05-26 14:58:20|940.35|929.85|940.55|930.05|940.55|930.05|940.33|929.83|15
1653577110000|2022-05-26 14:58:30|940.56|930.06|940.44|929.94|940.56|930.06|940.28|929.78|17
1653577120000|2022-05-26 14:58:40|940.43|929.93|940.53|930.03|940.57|930.07|940.38|929.88|22
1653577130000|2022-05-26 14:58:50|940.52|930.02|941.05|930.55|941.07|930.57|940.52|930.02|16
1653577140000|2022-05-26 14:59:00|941.04|930.54|940.75|930.25|941.14|930.64|940.71|930.21|15
1653577150000|2022-05-26 14:59:10|940.76|930.26|940.71|930.21|940.76|930.26|940.7|930.2|3
1653577160000|2022-05-26 14:59:20|940.66|930.16|941.09|930.59|941.33|930.83|940.65|930.15|19
1653577170000|2022-05-26 14:59:30|941.05|930.55|941.04|930.54|941.4|930.9|941|930.5|25
1653577180000|2022-05-26 14:59:40|941.05|930.55|941.15|930.65|941.39|930.89|941.01|930.51|11
1653577190000|2022-05-26 14:59:50|940.97|930.47|941.33|930.83|941.43|930.93|940.9|930.4|24
1653577200000|2022-05-26 15:00:00|941.31|930.81|940.85|930.35|941.46|930.96|940.85|930.35|31
1653577210000|2022-05-26 15:00:10|941.01|930.51|940.68|930.18|941.01|930.51|940.05|929.55|34
1653577220000|2022-05-26 15:00:20|940.73|930.23|941.46|930.96|941.46|930.96|940.72|930.22|36
1653577230000|2022-05-26 15:00:30|941.47|930.97|942.88|932.38|942.88|932.38|941.47|930.97|33
1653577240000|2022-05-26 15:00:40|942.89|932.39|942.58|932.08|943.38|932.88|942.58|932.08|27
1653577250000|2022-05-26 15:00:50|942.6|932.1|940.98|930.48|942.6|932.1|940.54|930.04|33
1653577260000|2022-05-26 15:01:00|940.99|930.49|941.4|930.9|941.6|931.1|940.95|930.45|22
1653577270000|2022-05-26 15:01:10|941.33|930.83|942.87|932.37|943|932.5|941.33|930.83|34
1653577280000|2022-05-26 15:01:20|942.86|932.36|943.95|933.45|943.95|933.45|942.86|932.36|27
1653577290000|2022-05-26 15:01:30|944.74|934.24|946.1|935.6|946.66|936.16|944.74|934.24|32
1653577300000|2022-05-26 15:01:40|946.11|935.61|946.37|935.87|946.59|936.09|945.9|935.4|33
1653577310000|2022-05-26 15:01:50|946.34|935.84|946.73|936.23|946.73|936.23|946.31|935.81|30
1653577320000|2022-05-26 15:02:00|946.74|936.24|947.25|936.75|947.95|937.45|946.74|936.24|31
1653577330000|2022-05-26 15:02:10|947.44|936.94|946.75|936.25|947.44|936.94|946.57|936.07|30
1653577340000|2022-05-26 15:02:20|946.9|936.4|947.22|936.72|947.22|936.72|946.76|936.26|32
1653577350000|2022-05-26 15:02:30|947.41|936.91|947.89|937.39|947.89|937.39|947.3|936.8|29
1653577360000|2022-05-26 15:02:40|947.87|937.37|949.3|938.8|949.4|938.9|947.86|937.36|36
1653577370000|2022-05-26 15:02:50|949.46|938.96|950.29|939.79|950.29|939.79|949.25|938.75|28
1653577380000|2022-05-26 15:03:00|950.51|940.01|950.31|939.81|950.99|940.49|949.82|939.32|35
1653577390000|2022-05-26 15:03:10|950.25|939.75|950.39|939.89|950.8|940.3|950.25|939.75|31
1653577400000|2022-05-26 15:03:20|950.33|939.83|950.31|939.81|950.53|940.03|950.16|939.66|23
1653577410000|2022-05-26 15:03:30|950.33|939.83|949.96|939.46|950.33|939.83|949.92|939.42|18
1653577420000|2022-05-26 15:03:40|950|939.5|950.1|939.6|950.49|939.99|950|939.5|26
1653577430000|2022-05-26 15:03:50|950.09|939.59|950.4|939.9|950.4|939.9|949.8|939.3|27
1653577440000|2022-05-26 15:04:00|950.54|940.04|949.53|939.03|950.54|940.04|949.53|939.03|38
1653577450000|2022-05-26 15:04:10|949.59|939.09|949.16|938.66|949.64|939.14|949.07|938.57|27
1653577460000|2022-05-26 15:04:20|949.15|938.65|949.45|938.95|949.5|939|949.13|938.63|8
1653577470000|2022-05-26 15:04:30|949.39|938.89|949.54|939.04|949.65|939.15|949.39|938.89|18
1653577480000|2022-05-26 15:04:40|949.61|939.11|949.46|938.96|950.16|939.66|949.39|938.89|26
1653577490000|2022-05-26 15:04:50|949.43|938.93|948.53|938.03|949.46|938.96|948.53|938.03|25
1653577500000|2022-05-26 15:05:00|948.54|938.04|948.79|938.29|948.79|938.29|948.54|938.04|10
1653577510000|2022-05-26 15:05:10|948.87|938.37|949.37|938.87|949.38|938.88|948.87|938.37|22
1653577520000|2022-05-26 15:05:20|949.26|938.76|949.29|938.79|949.31|938.81|949.23|938.73|21
1653577530000|2022-05-26 15:05:30|949.28|938.78|949.65|939.15|949.74|939.24|949.28|938.78|31
1653577540000|2022-05-26 15:05:40|949.63|939.13|950.17|939.67|950.32|939.82|948.84|938.34|31
1653577550000|2022-05-26 15:05:50|949.82|939.32|950.17|939.67|950.19|939.69|949.46|938.96|30
1653577560000|2022-05-26 15:06:00|950.18|939.68|949.8|939.3|950.27|939.77|949.78|939.28|22
1653577570000|2022-05-26 15:06:10|949.81|939.31|950.2|939.7|950.31|939.81|949.75|939.25|15
1653577580000|2022-05-26 15:06:20|950.19|939.69|950.2|939.7|950.21|939.71|949.77|939.27|18
1653577590000|2022-05-26 15:06:30|950.19|939.69|950.31|939.81|950.31|939.81|950.19|939.69|15
1653577600000|2022-05-26 15:06:40|950.33|939.83|950.79|940.29|950.79|940.29|950.31|939.81|26
1653577610000|2022-05-26 15:06:50|950.81|940.31|950.99|940.49|951.21|940.71|950.79|940.29|19
1653577620000|2022-05-26 15:07:00|950.97|940.47|954.23|943.73|954.31|943.81|950.97|940.47|35
1653577630000|2022-05-26 15:07:10|954.29|943.79|952.42|941.92|954.32|943.82|952.39|941.89|33
1653577640000|2022-05-26 15:07:20|952.33|941.83|952.69|942.19|952.69|942.19|951.47|940.97|31
1653577650000|2022-05-26 15:07:30|952.63|942.13|952.18|941.68|952.63|942.13|952.01|941.51|25
1653577660000|2022-05-26 15:07:40|951.89|941.39|952.62|942.12|953.11|942.61|951.89|941.39|27
1653577670000|2022-05-26 15:07:50|952.45|941.95|951.3|940.8|952.45|941.95|951.27|940.77|32
1653577680000|2022-05-26 15:08:00|951.39|940.89|950.86|940.36|951.44|940.94|950.86|940.36|27
1653577690000|2022-05-26 15:08:10|950.82|940.32|950.14|939.64|950.82|940.32|950.11|939.61|24
1653577700000|2022-05-26 15:08:20|950.24|939.74|948.05|937.55|950.24|939.74|947.42|936.92|35
1653577710000|2022-05-26 15:08:30|947.96|937.46|947.88|937.38|948.22|937.72|947.31|936.81|25
1653577720000|2022-05-26 15:08:40|947.89|937.39|947.42|936.92|947.96|937.46|947.3|936.8|27
1653577730000|2022-05-26 15:08:50|947.3|936.8|947.65|937.15|947.77|937.27|947.15|936.65|30
1653577740000|2022-05-26 15:09:00|947.79|937.29|946.73|936.23|947.79|937.29|946.7|936.2|22
1653577750000|2022-05-26 15:09:10|946.83|936.33|946.08|935.58|946.83|936.33|946.08|935.58|30
1653577760000|2022-05-26 15:09:20|946.03|935.53|945.57|935.07|946.03|935.53|945.56|935.06|13
1653577770000|2022-05-26 15:09:30|945.56|935.06|946.16|935.66|946.25|935.75|945.56|935.06|9
1653577780000|2022-05-26 15:09:40|946.17|935.67|945.75|935.25|946.22|935.72|945.59|935.09|17
1653577790000|2022-05-26 15:09:50|945.77|935.27|946.35|935.85|946.35|935.85|945.59|935.09|24
1653577800000|2022-05-26 15:10:00|946.36|935.86|946.6|936.1|946.68|936.18|946.16|935.66|24
1653577810000|2022-05-26 15:10:10|946.58|936.08|946.35|935.85|946.58|936.08|946.1|935.6|27
1653577820000|2022-05-26 15:10:20|946.36|935.86|946.79|936.29|946.83|936.33|946.33|935.83|19
1653577830000|2022-05-26 15:10:30|946.8|936.3|945.91|935.41|946.99|936.49|945.91|935.41|14
1653577840000|2022-05-26 15:10:40|945.87|935.37|946.02|935.52|946.34|935.84|945.75|935.25|23
1653577850000|2022-05-26 15:10:50|946.01|935.51|945.29|934.79|946.01|935.51|944.9|934.4|35
1653577860000|2022-05-26 15:11:00|945.44|934.94|945.65|935.15|945.74|935.24|945.3|934.8|24
1653577870000|2022-05-26 15:11:10|945.55|935.05|945.59|935.09|945.6|935.1|945.49|934.99|12
1653577880000|2022-05-26 15:11:20|945.48|934.98|946.02|935.52|946.17|935.67|945.48|934.98|26
1653577890000|2022-05-26 15:11:30|945.95|935.45|946.41|935.91|946.55|936.05|945.95|935.45|26
1653577900000|2022-05-26 15:11:40|946.4|935.9|945.89|935.39|946.51|936.01|945.89|935.39|17
1653577910000|2022-05-26 15:11:50|945.9|935.4|945.73|935.23|945.91|935.41|945.72|935.22|10
1653577920000|2022-05-26 15:12:00|945.63|935.13|946.3|935.8|946.3|935.8|945.63|935.13|13
1653577930000|2022-05-26 15:12:10|946.31|935.81|945.61|935.11|946.46|935.96|945.47|934.97|32
1653577940000|2022-05-26 15:12:20|945.59|935.09|946.15|935.65|946.25|935.75|945.52|935.02|21
1653577950000|2022-05-26 15:12:30|946|935.5|946.18|935.68|946.19|935.69|945.8|935.3|16
1653577960000|2022-05-26 15:12:40|946.19|935.69|946.16|935.66|946.19|935.69|946.13|935.63|22
1653577970000|2022-05-26 15:12:50|946.08|935.58|945.72|935.22|946.08|935.58|945.63|935.13|13
1653577980000|2022-05-26 15:13:00|945.75|935.25|945.42|934.92|946.06|935.56|945.42|934.92|23
1653577990000|2022-05-26 15:13:10|945.43|934.93|945.44|934.94|945.67|935.17|945.32|934.82|21
1653578000000|2022-05-26 15:13:20|945.32|934.82|945.37|934.87|945.44|934.94|945.32|934.82|13
1653578010000|2022-05-26 15:13:30|945.44|934.94|945.07|934.57|945.48|934.98|945.07|934.57|18
1653578020000|2022-05-26 15:13:40|945.06|934.56|945.21|934.71|945.29|934.79|944.48|933.98|32
1653578030000|2022-05-26 15:13:50|945.23|934.73|945.82|935.32|945.82|935.32|945.12|934.62|26
1653578040000|2022-05-26 15:14:00|945.83|935.33|945.16|934.66|945.85|935.35|945.12|934.62|24
1653578050000|2022-05-26 15:14:10|945.07|934.57|944.79|934.29|945.07|934.57|944.75|934.25|13
1653578060000|2022-05-26 15:14:20|944.78|934.28|944.94|934.44|944.97|934.47|944.73|934.23|15
1653578070000|2022-05-26 15:14:30|944.78|934.28|944.99|934.49|944.99|934.49|944.77|934.27|7
1653578080000|2022-05-26 15:14:40|944.82|934.32|945.94|935.44|945.94|935.44|944.82|934.32|19
1653578090000|2022-05-26 15:14:50|945.9|935.4|946.11|935.61|946.39|935.89|945.9|935.4|15
1653578100000|2022-05-26 15:15:00|946.13|935.63|945.66|935.16|946.96|936.46|945.66|935.16|24
1653578110000|2022-05-26 15:15:10|945.67|935.17|944.95|934.45|945.67|935.17|944.85|934.35|30
1653578120000|2022-05-26 15:15:20|944.89|934.39|944.7|934.2|944.89|934.39|944.68|934.18|23
1653578130000|2022-05-26 15:15:30|944.69|934.19|944.49|933.99|944.71|934.21|944.36|933.86|29
1653578140000|2022-05-26 15:15:40|944.43|933.93|944.49|933.99|944.52|934.02|944.34|933.84|21
1653578150000|2022-05-26 15:15:50|944.5|934|944.58|934.08|944.66|934.16|944.5|934|14
1653578160000|2022-05-26 15:16:00|944.59|934.09|944.41|933.91|944.61|934.11|943.78|933.28|26
1653578170000|2022-05-26 15:16:10|944.42|933.92|945.11|934.61|945.18|934.68|944.4|933.9|37
1653578180000|2022-05-26 15:16:20|945.06|934.56|944.66|934.16|945.22|934.72|944.66|934.16|30
1653578190000|2022-05-26 15:16:30|944.68|934.18|944.47|933.97|945.06|934.56|944.42|933.92|35
1653578200000|2022-05-26 15:16:40|944.42|933.92|944.46|933.96|944.6|934.1|944.42|933.92|15
1653578210000|2022-05-26 15:16:50|944.38|933.88|944.37|933.87|944.49|933.99|944.11|933.61|26
1653578220000|2022-05-26 15:17:00|944.38|933.88|944.41|933.91|944.43|933.93|944.38|933.88|8
1653578230000|2022-05-26 15:17:10|944.43|933.93|944.22|933.72|944.5|934|943.95|933.45|26
1653578240000|2022-05-26 15:17:20|944.21|933.71|943.72|933.22|944.21|933.71|943.7|933.2|15
1653578250000|2022-05-26 15:17:30|943.73|933.23|945.29|934.79|945.29|934.79|943.71|933.21|31
1653578260000|2022-05-26 15:17:40|945.35|934.85|946.42|935.92|946.42|935.92|945.35|934.85|32
1653578270000|2022-05-26 15:17:50|946.43|935.93|947|936.5|947.03|936.53|946.16|935.66|34
1653578280000|2022-05-26 15:18:00|946.99|936.49|947.11|936.61|947.55|937.05|946.76|936.26|21
1653578290000|2022-05-26 15:18:10|947.12|936.62|945.93|935.43|947.15|936.65|945.93|935.43|22
1653578300000|2022-05-26 15:18:20|945.84|935.34|945.53|935.03|945.86|935.36|945.35|934.85|23
1653578310000|2022-05-26 15:18:30|945.58|935.08|945.47|934.97|945.65|935.15|945.25|934.75|32
1653578320000|2022-05-26 15:18:40|945.48|934.98|944.55|934.05|945.48|934.98|944.53|934.03|25
1653578330000|2022-05-26 15:18:50|944.58|934.08|944.31|933.81|944.58|934.08|944.26|933.76|17
1653578340000|2022-05-26 15:19:00|944.32|933.82|944.71|934.21|944.94|934.44|944.32|933.82|24
1653578350000|2022-05-26 15:19:10|944.75|934.25|944.54|934.04|944.75|934.25|944.5|934|33
1653578360000|2022-05-26 15:19:20|944.52|934.02|943.75|933.25|944.7|934.2|943.75|933.25|26
1653578370000|2022-05-26 15:19:30|943.77|933.27|944.02|933.52|944.02|933.52|943.49|932.99|18
1653578380000|2022-05-26 15:19:40|943.99|933.49|943.9|933.4|944.12|933.62|943.83|933.33|23
1653578390000|2022-05-26 15:19:50|944.02|933.52|944.43|933.93|944.43|933.93|943.89|933.39|20
1653578400000|2022-05-26 15:20:00|944.4|933.9|943.99|933.49|944.4|933.9|943.59|933.09|20
1653578410000|2022-05-26 15:20:10|944.05|933.55|944.48|933.98|944.6|934.1|943.98|933.48|28
1653578420000|2022-05-26 15:20:20|944.45|933.95|944.22|933.72|944.55|934.05|944.05|933.55|17
1653578430000|2022-05-26 15:20:30|943.92|933.42|944.38|933.88|944.39|933.89|943.9|933.4|12
1653578440000|2022-05-26 15:20:40|944.39|933.89|944.37|933.87|944.39|933.89|944.36|933.86|11
1653578450000|2022-05-26 15:20:50|944.38|933.88|944.61|934.11|944.72|934.22|944.38|933.88|12
1653578460000|2022-05-26 15:21:00|944.77|934.27|946.1|935.6|946.1|935.6|944.61|934.11|25
1653578470000|2022-05-26 15:21:10|946.12|935.62|945.82|935.32|946.71|936.21|945.75|935.25|26
1653578480000|2022-05-26 15:21:20|946.32|935.82|945.78|935.28|946.32|935.82|945.75|935.25|27
1653578490000|2022-05-26 15:21:30|945.75|935.25|946.02|935.52|946.36|935.86|945.75|935.25|29
1653578500000|2022-05-26 15:21:40|946.4|935.9|947.73|937.23|947.73|937.23|946.26|935.76|31
1653578510000|2022-05-26 15:21:50|947.74|937.24|946.79|936.29|947.75|937.25|946.78|936.28|22
1653578520000|2022-05-26 15:22:00|946.8|936.3|946.42|935.92|946.91|936.41|946.41|935.91|22
1653578530000|2022-05-26 15:22:10|946.18|935.68|945.32|934.82|946.42|935.92|945.22|934.72|26
1653578540000|2022-05-26 15:22:20|945.38|934.88|946.01|935.51|946.02|935.52|945.19|934.69|25
1653578550000|2022-05-26 15:22:30|946|935.5|945.97|935.47|946.17|935.67|945.96|935.46|19
1653578560000|2022-05-26 15:22:40|945.96|935.46|945.11|934.61|945.96|935.46|945.04|934.54|23
1653578570000|2022-05-26 15:22:50|945.1|934.6|944.66|934.16|945.34|934.84|944.66|934.16|24
1653578580000|2022-05-26 15:23:00|944.68|934.18|944.53|934.03|944.74|934.24|944.25|933.75|33
1653578590000|2022-05-26 15:23:10|944.19|933.69|942.26|931.76|944.25|933.75|942.13|931.63|30
1653578600000|2022-05-26 15:23:20|942.27|931.77|942.55|932.05|942.55|932.05|941.86|931.36|28
1653578610000|2022-05-26 15:23:30|942.54|932.04|943.55|933.05|943.55|933.05|942.48|931.98|31
1653578620000|2022-05-26 15:23:40|943.56|933.06|942.96|932.46|943.56|933.06|942.83|932.33|16
1653578630000|2022-05-26 15:23:50|942.95|932.45|943.06|932.56|943.19|932.69|942.75|932.25|25
1653578640000|2022-05-26 15:24:00|943.12|932.62|942.8|932.3|943.12|932.62|942.8|932.3|18
1653578650000|2022-05-26 15:24:10|942.78|932.28|942.95|932.45|943.11|932.61|942.45|931.95|31
1653578660000|2022-05-26 15:24:20|942.93|932.43|943.37|932.87|943.37|932.87|942.8|932.3|26
1653578670000|2022-05-26 15:24:30|943.36|932.86|942.62|932.12|943.37|932.87|942.34|931.84|26
1653578680000|2022-05-26 15:24:40|942.75|932.25|942.56|932.06|942.75|932.25|942.26|931.76|21
1653578690000|2022-05-26 15:24:50|942.55|932.05|942.76|932.26|942.76|932.26|942.55|932.05|20
1653578700000|2022-05-26 15:25:00|942.77|932.27|943|932.5|943|932.5|942.77|932.27|14
1653578710000|2022-05-26 15:25:10|943.01|932.51|943.05|932.55|943.84|933.34|942.87|932.37|28
1653578720000|2022-05-26 15:25:20|943.02|932.52|943.06|932.56|943.1|932.6|942.91|932.41|19
1653578730000|2022-05-26 15:25:30|943.07|932.57|943.48|932.98|943.49|932.99|943.07|932.57|24
1653578740000|2022-05-26 15:25:40|943.49|932.99|943.77|933.27|943.8|933.3|943.48|932.98|14
1653578750000|2022-05-26 15:25:50|943.8|933.3|942.79|932.29|943.82|933.32|942.78|932.28|18
1653578760000|2022-05-26 15:26:00|942.75|932.25|943.26|932.76|943.37|932.87|942.75|932.25|12
1653578770000|2022-05-26 15:26:10|943.27|932.77|943.2|932.7|943.39|932.89|943.18|932.68|14
1653578780000|2022-05-26 15:26:20|943.17|932.67|942.81|932.31|943.17|932.67|942.81|932.31|12
1653578790000|2022-05-26 15:26:30|942.8|932.3|942.84|932.34|942.93|932.43|942.78|932.28|11
1653578800000|2022-05-26 15:26:40|942.83|932.33|942.8|932.3|943.01|932.51|942.7|932.2|22
1653578810000|2022-05-26 15:26:50|942.81|932.31|942.77|932.27|942.81|932.31|942.73|932.23|13
1653578820000|2022-05-26 15:27:00|942.85|932.35|942.74|932.24|943.04|932.54|942.14|931.64|26
1653578830000|2022-05-26 15:27:10|942.77|932.27|941.82|931.32|942.77|932.27|941.82|931.32|19
1653578840000|2022-05-26 15:27:20|941.84|931.34|941.28|930.78|941.84|931.34|940.93|930.43|27
1653578850000|2022-05-26 15:27:30|940.94|930.44|940.25|929.75|941.14|930.64|940.25|929.75|29
1653578860000|2022-05-26 15:27:40|940.4|929.9|939.94|929.44|940.72|930.22|939.32|928.82|23
1653578870000|2022-05-26 15:27:50|939.95|929.45|939.2|928.7|940.01|929.51|939.2|928.7|26
1653578880000|2022-05-26 15:28:00|939.19|928.69|939.72|929.22|939.77|929.27|939.05|928.55|28
1653578890000|2022-05-26 15:28:10|939.73|929.23|939.83|929.33|939.83|929.33|939.73|929.23|13
1653578900000|2022-05-26 15:28:20|939.81|929.31|939.01|928.51|939.81|929.31|939.01|928.51|15
1653578910000|2022-05-26 15:28:30|939.14|928.64|938.1|927.6|939.14|928.64|938.1|927.6|22
1653578920000|2022-05-26 15:28:40|938.09|927.59|938.17|927.67|938.29|927.79|937.63|927.13|21
1653578930000|2022-05-26 15:28:50|938.18|927.68|938.2|927.7|938.2|927.7|938.03|927.53|23
1653578940000|2022-05-26 15:29:00|938.19|927.69|937.86|927.36|938.81|928.31|937.86|927.36|31
1653578950000|2022-05-26 15:29:10|937.81|927.31|937.86|927.36|937.88|927.38|937.78|927.28|22
1653578960000|2022-05-26 15:29:20|937.87|927.37|937.9|927.4|938.62|928.12|937.87|927.37|22
1653578970000|2022-05-26 15:29:30|937.88|927.38|937.85|927.35|938.18|927.68|937.81|927.31|29
1653578980000|2022-05-26 15:29:40|937.81|927.31|937.82|927.32|937.87|927.37|937.36|926.86|26
1653578990000|2022-05-26 15:29:50|937.83|927.33|937.85|927.35|938.07|927.57|937.83|927.33|15
1653579000000|2022-05-26 15:30:00|937.62|927.12|937.42|926.92|937.89|927.39|937.37|926.87|25
1653579010000|2022-05-26 15:30:10|937.54|927.04|937.83|927.33|937.83|927.33|937.54|927.04|13
1653579020000|2022-05-26 15:30:20|937.98|927.48|936.8|926.3|937.98|927.48|936.77|926.27|23
1653579030000|2022-05-26 15:30:30|936.96|926.46|936.91|926.41|937.95|927.45|936.91|926.41|33
1653579040000|2022-05-26 15:30:40|936.93|926.43|937.42|926.92|937.42|926.92|936.6|926.1|32
1653579050000|2022-05-26 15:30:50|937.38|926.88|937.49|926.99|937.75|927.25|936.98|926.48|36
1653579060000|2022-05-26 15:31:00|937.71|927.21|937.8|927.3|937.85|927.35|937.25|926.75|31
1653579070000|2022-05-26 15:31:10|938.17|927.67|939.03|928.53|939.21|928.71|938.08|927.58|24
1653579080000|2022-05-26 15:31:20|939.02|928.52|938.92|928.42|939.25|928.75|938.55|928.05|29
1653579090000|2022-05-26 15:31:30|938.89|928.39|938.99|928.49|938.99|928.49|938.83|928.33|33
1653579100000|2022-05-26 15:31:40|938.98|928.48|938.88|928.38|939|928.5|938.8|928.3|14
1653579110000|2022-05-26 15:31:50|938.81|928.31|938.86|928.36|938.99|928.49|938.75|928.25|12
1653579120000|2022-05-26 15:32:00|938.87|928.37|939|928.5|939|928.5|938.75|928.25|18
1653579130000|2022-05-26 15:32:10|939.01|928.51|939|928.5|939.01|928.51|939|928.5|4
1653579140000|2022-05-26 15:32:20|939.01|928.51|939.02|928.52|939.02|928.52|939|928.5|4
1653579150000|2022-05-26 15:32:30|939.01|928.51|938.97|928.47|939.01|928.51|938.85|928.35|19
1653579160000|2022-05-26 15:32:40|938.96|928.46|938.97|928.47|938.97|928.47|938.9|928.4|6
1653579170000|2022-05-26 15:32:50|938.87|928.37|938.94|928.44|939.03|928.53|938.87|928.37|9
1653579180000|2022-05-26 15:33:00|938.93|928.43|938.69|928.19|939.1|928.6|938.69|928.19|12
1653579190000|2022-05-26 15:33:10|938.52|928.02|938.66|928.16|938.84|928.34|938.52|928.02|13
1653579200000|2022-05-26 15:33:20|938.39|927.89|938.45|927.95|938.45|927.95|937.9|927.4|28
1653579210000|2022-05-26 15:33:30|938.68|928.18|939.03|928.53|939.03|928.53|938.49|927.99|31
1653579220000|2022-05-26 15:33:40|938.86|928.36|939.44|928.94|939.65|929.15|938.83|928.33|33
1653579230000|2022-05-26 15:33:50|939.35|928.85|939.04|928.54|939.35|928.85|938.95|928.45|25
1653579240000|2022-05-26 15:34:00|939.05|928.55|939.37|928.87|939.37|928.87|939.05|928.55|22
1653579250000|2022-05-26 15:34:10|939.38|928.88|939.34|928.84|939.39|928.89|939.33|928.83|4
1653579260000|2022-05-26 15:34:20|939.35|928.85|939.36|928.86|939.37|928.87|939.35|928.85|4
1653579270000|2022-05-26 15:34:30|939.18|928.68|938.43|927.93|939.18|928.68|938.35|927.85|18
1653579280000|2022-05-26 15:34:40|938.38|927.88|938.37|927.87|938.39|927.89|938.35|927.85|12
1653579290000|2022-05-26 15:34:50|938.28|927.78|938.23|927.73|938.28|927.78|938.16|927.66|17
1653579300000|2022-05-26 15:35:00|938.24|927.74|938.02|927.52|938.24|927.74|937.84|927.34|14
1653579310000|2022-05-26 15:35:10|938.05|927.55|938.39|927.89|938.68|928.18|938.05|927.55|24
1653579320000|2022-05-26 15:35:20|938.36|927.86|938.76|928.26|938.76|928.26|938.34|927.84|15
1653579330000|2022-05-26 15:35:30|938.72|928.22|938.54|928.04|938.72|928.22|938.29|927.79|19
1653579340000|2022-05-26 15:35:40|938.56|928.06|938.71|928.21|938.79|928.29|938.56|928.06|16
1653579350000|2022-05-26 15:35:50|938.75|928.25|938.75|928.25|938.83|928.33|938.74|928.24|6
1653579360000|2022-05-26 15:36:00|938.79|928.29|939.32|928.82|939.32|928.82|938.79|928.29|16
1653579370000|2022-05-26 15:36:10|939.27|928.77|939.5|929|939.5|929|939.27|928.77|8
1653579390000|2022-05-26 15:36:30|939.68|929.18|939.81|929.31|939.82|929.32|939.68|929.18|9
1653579400000|2022-05-26 15:36:40|939.73|929.23|939.68|929.18|939.82|929.32|939.68|929.18|8
1653579410000|2022-05-26 15:36:50|939.72|929.22|939.7|929.2|939.72|929.22|939.7|929.2|2
1653579420000|2022-05-26 15:37:00|939.69|929.19|939.73|929.23|939.73|929.23|939.69|929.19|6
1653579430000|2022-05-26 15:37:10|939.82|929.32|939.74|929.24|940.03|929.53|939.63|929.13|18
1653579450000|2022-05-26 15:37:30|939.77|929.27|939.78|929.28|940|929.5|939.72|929.22|11
1653579460000|2022-05-26 15:37:40|939.71|929.21|939.78|929.28|939.78|929.28|939.71|929.21|2
1653579470000|2022-05-26 15:37:50|940.08|929.58|939.85|929.35|940.08|929.58|939.85|929.35|11
1653579480000|2022-05-26 15:38:00|940.02|929.52|940.03|929.53|940.18|929.68|939.96|929.46|7
1653579490000|2022-05-26 15:38:10|940.13|929.63|940.18|929.68|940.78|930.28|939.73|929.23|28
1653579500000|2022-05-26 15:38:20|940.17|929.67|940.25|929.75|940.28|929.78|940.13|929.63|22
1653579510000|2022-05-26 15:38:30|940.28|929.78|940.39|929.89|940.4|929.9|940.19|929.69|23
1653579520000|2022-05-26 15:38:40|940.38|929.88|939.81|929.31|940.39|929.89|939.8|929.3|11
1653579530000|2022-05-26 15:38:50|939.8|929.3|939.1|928.6|939.91|929.41|939.1|928.6|11
1653579540000|2022-05-26 15:39:00|939.15|928.65|939.71|929.21|939.71|929.21|939.11|928.61|20
1653579550000|2022-05-26 15:39:10|939.72|929.22|939.8|929.3|939.81|929.31|939.72|929.22|14
1653579560000|2022-05-26 15:39:20|939.81|929.31|939.8|929.3|939.84|929.34|939.74|929.24|13
1653579570000|2022-05-26 15:39:30|939.81|929.31|939.76|929.26|939.82|929.32|939.76|929.26|4
1653579580000|2022-05-26 15:39:40|939.74|929.24|939.75|929.25|939.79|929.29|939.72|929.22|10
1653579590000|2022-05-26 15:39:50|939.74|929.24|939.8|929.3|940.02|929.52|939.74|929.24|16
1653579600000|2022-05-26 15:40:00|939.81|929.31|939.8|929.3|939.81|929.31|939.53|929.03|11
1653579610000|2022-05-26 15:40:10|939.74|929.24|939.78|929.28|939.78|929.28|939.74|929.24|4
1653579620000|2022-05-26 15:40:20|939.75|929.25|939.9|929.4|940|929.5|939.74|929.24|15
1653579630000|2022-05-26 15:40:30|939.85|929.35|939.8|929.3|939.9|929.4|939.74|929.24|29
1653579640000|2022-05-26 15:40:40|939.74|929.24|940.62|930.12|940.64|930.14|939.74|929.24|10
1653579650000|2022-05-26 15:40:50|940.64|930.14|940.62|930.12|940.64|930.14|940.58|930.08|8
1653579660000|2022-05-26 15:41:00|940.64|930.14|940.6|930.1|940.64|930.14|939.93|929.43|21
1653579670000|2022-05-26 15:41:10|940.77|930.27|940.79|930.29|940.79|930.29|940.75|930.25|3
1653579680000|2022-05-26 15:41:20|941.04|930.54|941.41|930.91|941.41|930.91|941.04|930.54|7
1653579690000|2022-05-26 15:41:30|941.3|930.8|940.77|930.27|941.3|930.8|940.77|930.27|3
1653579700000|2022-05-26 15:41:40|940.79|930.29|940.79|930.29|940.84|930.34|940.75|930.25|5
1653579710000|2022-05-26 15:41:50|940.99|930.49|940.79|930.29|940.99|930.49|940.75|930.25|10
1653579720000|2022-05-26 15:42:00|940.83|930.33|940.79|930.29|940.83|930.33|940.75|930.25|15
1653579730000|2022-05-26 15:42:10|940.84|930.34|940.84|930.34|940.84|930.34|940.84|930.34|1
1653579740000|2022-05-26 15:42:20|940.79|930.29|940.8|930.3|940.8|930.3|940.79|930.29|2
1653579750000|2022-05-26 15:42:30|940.79|930.29|940.77|930.27|940.79|930.29|940.67|930.17|4
1653579760000|2022-05-26 15:42:40|940.69|930.19|940.43|929.93|940.84|930.34|940.43|929.93|13
1653579770000|2022-05-26 15:42:50|940.25|929.75|940.25|929.75|940.25|929.75|940.25|929.75|1
1653579780000|2022-05-26 15:43:00|940.26|929.76|940.25|929.75|940.26|929.76|940.25|929.75|2
1653579790000|2022-05-26 15:43:10|940.19|929.69|940.19|929.69|940.2|929.7|940.15|929.65|5
1653579800000|2022-05-26 15:43:20|940.18|929.68|940.18|929.68|940.18|929.68|940.18|929.68|1
1653579810000|2022-05-26 15:43:30|940.19|929.69|940.22|929.72|940.43|929.93|940.19|929.69|8
1653579820000|2022-05-26 15:43:40|940.23|929.73|939.98|929.48|940.23|929.73|939.98|929.48|5
1653579830000|2022-05-26 15:43:50|939.84|929.34|940|929.5|940.21|929.71|939.84|929.34|10
1653579840000|2022-05-26 15:44:00|940.01|929.51|940.34|929.84|940.7|930.2|940.01|929.51|10
1653579850000|2022-05-26 15:44:10|939.93|929.43|940.75|930.25|940.77|930.27|939.93|929.43|9
1653579860000|2022-05-26 15:44:20|940.79|930.29|940.77|930.27|940.79|930.29|940.77|930.27|2
1653579870000|2022-05-26 15:44:30|940.84|930.34|940.75|930.25|940.86|930.36|940.73|930.23|19
1653579880000|2022-05-26 15:44:40|940.77|930.27|940.77|930.27|940.94|930.44|940.75|930.25|18
1653579890000|2022-05-26 15:44:50|940.89|930.39|940.75|930.25|941.07|930.57|940.75|930.25|20
1653579900000|2022-05-26 15:45:00|940.84|930.34|940.79|930.29|941.13|930.63|940.75|930.25|6
1653579910000|2022-05-26 15:45:10|940.75|930.25|940.75|930.25|940.77|930.27|940.66|930.16|9
1653579920000|2022-05-26 15:45:20|940.76|930.26|940.68|930.18|940.78|930.28|940.09|929.59|18
1653579930000|2022-05-26 15:45:30|940.13|929.63|940.76|930.26|940.76|930.26|940.13|929.63|9
1653579940000|2022-05-26 15:45:40|940.75|930.25|940.77|930.27|940.77|930.27|940.75|930.25|3
1653579970000|2022-05-26 15:46:10|941.08|930.58|941.75|931.25|941.81|931.31|941.08|930.58|17
1653579980000|2022-05-26 15:46:20|941.73|931.23|941.75|931.25|941.81|931.31|941.7|931.2|14
1653579990000|2022-05-26 15:46:30|941.74|931.24|942.43|931.93|942.51|932.01|941.74|931.24|22
1653580000000|2022-05-26 15:46:40|942.05|931.55|942.08|931.58|942.35|931.85|942.05|931.55|9
1653580010000|2022-05-26 15:46:50|941.75|931.25|941.8|931.3|941.8|931.3|941.75|931.25|2
1653580020000|2022-05-26 15:47:00|941.75|931.25|941.03|930.53|941.78|931.28|940.96|930.46|16
1653580030000|2022-05-26 15:47:10|940.98|930.48|940.8|930.3|940.98|930.48|940.79|930.29|12
1653580040000|2022-05-26 15:47:20|940.79|930.29|940.92|930.42|941.02|930.52|940.79|930.29|10
1653580050000|2022-05-26 15:47:30|940.98|930.48|940.84|930.34|940.99|930.49|940.84|930.34|6
1653580060000|2022-05-26 15:47:40|940.89|930.39|940.8|930.3|940.89|930.39|940.8|930.3|4
1653580070000|2022-05-26 15:47:50|940.79|930.29|941.02|930.52|941.08|930.58|940.79|930.29|14
1653580080000|2022-05-26 15:48:00|941.01|930.51|940.97|930.47|941.01|930.51|940.97|930.47|3
1653580090000|2022-05-26 15:48:10|940.9|930.4|940.88|930.38|941.16|930.66|940.88|930.38|8
1653580100000|2022-05-26 15:48:20|940.87|930.37|940.81|930.31|940.87|930.37|940.81|930.31|5
1653580110000|2022-05-26 15:48:30|940.8|930.3|940.8|930.3|940.8|930.3|940.8|930.3|1
1653580120000|2022-05-26 15:48:40|940.85|930.35|940.8|930.3|940.85|930.35|940.8|930.3|2
1653580130000|2022-05-26 15:48:50|940.75|930.25|940.31|929.81|940.82|930.32|940.28|929.78|15
1653580140000|2022-05-26 15:49:00|940.35|929.85|940.7|930.2|940.7|930.2|940.35|929.85|10
1653580150000|2022-05-26 15:49:10|940.71|930.21|940.07|929.57|940.88|930.38|940.02|929.52|28
1653580160000|2022-05-26 15:49:20|939.85|929.35|940.03|929.53|940.11|929.61|939.85|929.35|19
1653580170000|2022-05-26 15:49:30|940.04|929.54|940.08|929.58|940.32|929.82|940.04|929.54|11
1653580180000|2022-05-26 15:49:40|940.07|929.57|939.97|929.47|940.09|929.59|939.88|929.38|9
1653580190000|2022-05-26 15:49:50|939.96|929.46|940.05|929.55|940.06|929.56|939.96|929.46|9
1653580200000|2022-05-26 15:50:00|940.07|929.57|939.83|929.33|940.13|929.63|939.82|929.32|13
1653580210000|2022-05-26 15:50:10|940.06|929.56|940.77|930.27|940.81|930.31|940.05|929.55|25
1653580220000|2022-05-26 15:50:20|940.81|930.31|941.19|930.69|941.73|931.23|940.78|930.28|22
1653580230000|2022-05-26 15:50:30|941.62|931.12|940.83|930.33|941.63|931.13|940.82|930.32|13
1653580240000|2022-05-26 15:50:40|940.92|930.42|940.18|929.68|940.92|930.42|939.88|929.38|6
1653580250000|2022-05-26 15:50:50|940.25|929.75|940.25|929.75|940.32|929.82|939.83|929.33|14
1653580260000|2022-05-26 15:51:00|939.83|929.33|940.05|929.55|940.35|929.85|939.8|929.3|25
1653580270000|2022-05-26 15:51:10|940.18|929.68|940.3|929.8|940.39|929.89|939.8|929.3|25
1653580280000|2022-05-26 15:51:20|940.34|929.84|940.28|929.78|940.34|929.84|940.16|929.66|21
1653580290000|2022-05-26 15:51:30|940.24|929.74|940.35|929.85|940.81|930.31|940.18|929.68|26
1653580300000|2022-05-26 15:51:40|940.38|929.88|940.32|929.82|940.46|929.96|940.3|929.8|12
1653580310000|2022-05-26 15:51:50|940.31|929.81|940.31|929.81|940.35|929.85|940.29|929.79|16
1653580320000|2022-05-26 15:52:00|940.3|929.8|940.29|929.79|940.79|930.29|940.29|929.79|20
1653580330000|2022-05-26 15:52:10|940.45|929.95|940.83|930.33|940.83|930.33|940.45|929.95|13
1653580340000|2022-05-26 15:52:20|940.85|930.35|940.83|930.33|941.24|930.74|940.75|930.25|13
1653580350000|2022-05-26 15:52:30|940.78|930.28|940.85|930.35|940.98|930.48|940.75|930.25|10
1653580360000|2022-05-26 15:52:40|940.86|930.36|940.78|930.28|941.15|930.65|940.78|930.28|9
1653580370000|2022-05-26 15:52:50|940.88|930.38|940.82|930.32|940.88|930.38|940.75|930.25|15
1653580380000|2022-05-26 15:53:00|940.69|930.19|940.55|930.05|940.99|930.49|940.53|930.03|13
1653580390000|2022-05-26 15:53:10|940.53|930.03|940.76|930.26|940.8|930.3|940.53|930.03|17
1653580400000|2022-05-26 15:53:20|940.75|930.25|940.94|930.44|940.94|930.44|940.69|930.19|14
1653580410000|2022-05-26 15:53:30|940.9|930.4|940.83|930.33|940.95|930.45|940.76|930.26|12
1653580420000|2022-05-26 15:53:40|940.91|930.41|940.78|930.28|940.98|930.48|940.77|930.27|11
1653580430000|2022-05-26 15:53:50|941.28|930.78|941.56|931.06|941.57|931.07|941.28|930.78|5
1653580440000|2022-05-26 15:54:00|941.64|931.14|942.75|932.25|942.75|932.25|941.64|931.14|8
1653580450000|2022-05-26 15:54:10|942.8|932.3|942.63|932.13|942.88|932.38|942.63|932.13|21
1653580460000|2022-05-26 15:54:20|942.64|932.14|943.02|932.52|943.02|932.52|942.64|932.14|16
1653580470000|2022-05-26 15:54:30|942.96|932.46|943.48|932.98|943.48|932.98|942.91|932.41|28
1653580480000|2022-05-26 15:54:40|943.49|932.99|943.51|933.01|943.54|933.04|943.49|932.99|8
1653580490000|2022-05-26 15:54:50|943.56|933.06|943.58|933.08|943.6|933.1|943.56|933.06|5
1653580500000|2022-05-26 15:55:00|943.6|933.1|943.64|933.14|943.64|933.14|943.4|932.9|15
1653580510000|2022-05-26 15:55:10|943.6|933.1|943.86|933.36|943.86|933.36|943.4|932.9|7
1653580520000|2022-05-26 15:55:20|943.87|933.37|944.58|934.08|944.58|934.08|943.87|933.37|8
1653580530000|2022-05-26 15:55:30|944.72|934.22|944.77|934.27|944.8|934.3|944.72|934.22|8
1653580540000|2022-05-26 15:55:40|944.78|934.28|944.14|933.64|944.81|934.31|943.92|933.42|22
1653580550000|2022-05-26 15:55:50|944.09|933.59|943.57|933.07|944.14|933.64|943.51|933.01|9
1653580560000|2022-05-26 15:56:00|943.54|933.04|943.47|932.97|943.55|933.05|943.47|932.97|12
1653580570000|2022-05-26 15:56:10|943.48|932.98|943.5|933|943.5|933|943.48|932.98|3
1653580580000|2022-05-26 15:56:20|943.51|933.01|943.53|933.03|943.55|933.05|943.5|933|8
1653580590000|2022-05-26 15:56:30|943.5|933|943.55|933.05|943.56|933.06|943.4|932.9|18
1653580600000|2022-05-26 15:56:40|943.56|933.06|943.84|933.34|943.95|933.45|943.27|932.77|12
1653580610000|2022-05-26 15:56:50|943.85|933.35|943.86|933.36|943.95|933.45|943.8|933.3|16
1653580620000|2022-05-26 15:57:00|943.89|933.39|943.54|933.04|944|933.5|943.53|933.03|17
1653580630000|2022-05-26 15:57:10|943.53|933.03|943.41|932.91|943.53|933.03|943.41|932.91|10
1653580640000|2022-05-26 15:57:20|943.4|932.9|943.4|932.9|943.4|932.9|943.4|932.9|1
1653580650000|2022-05-26 15:57:30|943.44|932.94|943.38|932.88|943.47|932.97|943.38|932.88|6
1653580660000|2022-05-26 15:57:40|943.36|932.86|942.91|932.41|943.36|932.86|942.86|932.36|28
1653580670000|2022-05-26 15:57:50|942.92|932.42|942.82|932.32|942.92|932.42|942.82|932.32|10
1653580680000|2022-05-26 15:58:00|942.9|932.4|942.82|932.32|942.91|932.41|942.82|932.32|3
1653580690000|2022-05-26 15:58:10|942.86|932.36|942.92|932.42|943.08|932.58|942.86|932.36|9
1653580700000|2022-05-26 15:58:20|942.96|932.46|943.8|933.3|943.8|933.3|942.96|932.46|13
1653580710000|2022-05-26 15:58:30|943.83|933.33|943.54|933.04|943.84|933.34|943.54|933.04|9
1653580720000|2022-05-26 15:58:40|943.53|933.03|943|932.5|943.53|933.03|942.88|932.38|11
1653580730000|2022-05-26 15:58:50|942.93|932.43|942.41|931.91|943|932.5|942.41|931.91|26
1653580740000|2022-05-26 15:59:00|942.37|931.87|942.36|931.86|942.37|931.87|942.28|931.78|11
1653580750000|2022-05-26 15:59:10|942.35|931.85|942.31|931.81|942.35|931.85|941.65|931.15|24
1653580760000|2022-05-26 15:59:20|942.48|931.98|942.38|931.88|942.48|931.98|942.15|931.65|27
1653580770000|2022-05-26 15:59:30|942.37|931.87|942.34|931.84|942.39|931.89|942.24|931.74|18
1653580780000|2022-05-26 15:59:40|942.32|931.82|942.15|931.65|942.32|931.82|942.13|931.63|12
1653580790000|2022-05-26 15:59:50|941.98|931.48|941.75|931.25|941.98|931.48|941.47|930.97|18
1653580800000|2022-05-26 16:00:00|941.82|931.32|942.14|931.64|942.14|931.64|941.82|931.32|11
1653580810000|2022-05-26 16:00:10|942.15|931.65|942.12|931.62|942.23|931.73|942.08|931.58|16
1653580820000|2022-05-26 16:00:20|942.08|931.58|942.2|931.7|942.21|931.71|942.08|931.58|25
1653580830000|2022-05-26 16:00:30|942.21|931.71|942.2|931.7|942.21|931.71|942.2|931.7|2
1653580840000|2022-05-26 16:00:40|942.19|931.69|941.9|931.4|942.19|931.69|941.83|931.33|21
1653580850000|2022-05-26 16:00:50|941.86|931.36|941.49|930.99|942.06|931.56|941.44|930.94|25
1653580860000|2022-05-26 16:01:00|941.5|931|941.86|931.36|941.92|931.42|941.5|931|18
1653580870000|2022-05-26 16:01:10|941.85|931.35|941.88|931.38|941.88|931.38|941.85|931.35|3
1653580880000|2022-05-26 16:01:20|941.87|931.37|942|931.5|942.38|931.88|941.64|931.14|27
1653580890000|2022-05-26 16:01:30|941.93|931.43|942.8|932.3|942.8|932.3|941.93|931.43|12
1653580900000|2022-05-26 16:01:40|942.78|932.28|944.34|933.84|944.34|933.84|942.78|932.28|19
1653580910000|2022-05-26 16:01:50|944.35|933.85|943.87|933.37|944.54|934.04|943.81|933.31|13
1653580920000|2022-05-26 16:02:00|943.79|933.29|944.75|934.25|944.82|934.32|943.79|933.29|23
1653580930000|2022-05-26 16:02:10|944.78|934.28|945.13|934.63|945.13|934.63|944.75|934.25|26
1653580940000|2022-05-26 16:02:20|945.14|934.64|945.88|935.38|946.15|935.65|944.87|934.37|29
1653580950000|2022-05-26 16:02:30|945.9|935.4|945.85|935.35|946.06|935.56|945.85|935.35|7
1653580960000|2022-05-26 16:02:40|945.46|934.96|945.53|935.03|945.53|935.03|945.06|934.56|9
1653580970000|2022-05-26 16:02:50|945.58|935.08|945.85|935.35|945.85|935.35|945.58|935.08|12
1653581010000|2022-05-26 16:03:30|945.81|935.31|947.03|936.53|947.03|936.53|945.75|935.25|22
1653581020000|2022-05-26 16:03:40|947.05|936.55|947.89|937.39|948.65|938.15|947.02|936.52|38
1653581030000|2022-05-26 16:03:50|947.96|937.46|948.24|937.74|948.24|937.74|947.67|937.17|17
1653581040000|2022-05-26 16:04:00|948.16|937.66|948.36|937.86|948.71|938.21|947.75|937.25|31
1653581050000|2022-05-26 16:04:10|948.29|937.79|947.36|936.86|948.3|937.8|947.36|936.86|26
1653581060000|2022-05-26 16:04:20|947.42|936.92|946.66|936.16|947.42|936.92|946.66|936.16|13
1653581070000|2022-05-26 16:04:30|946.65|936.15|946.61|936.11|946.76|936.26|946.54|936.04|27
1653581080000|2022-05-26 16:04:40|946.57|936.07|946.57|936.07|946.64|936.14|946.52|936.02|17
1653581090000|2022-05-26 16:04:50|946.55|936.05|946.43|935.93|946.55|936.05|946.43|935.93|14
1653581100000|2022-05-26 16:05:00|946.42|935.92|945.72|935.22|946.48|935.98|945.65|935.15|22
1653581110000|2022-05-26 16:05:10|945.65|935.15|944.84|934.34|945.65|935.15|944.75|934.25|14
1653581120000|2022-05-26 16:05:20|944.9|934.4|944.75|934.25|944.9|934.4|944.33|933.83|26
1653581130000|2022-05-26 16:05:30|944.73|934.23|944.36|933.86|944.96|934.46|944.25|933.75|21
1653581140000|2022-05-26 16:05:40|944.34|933.84|944.21|933.71|944.74|934.24|944.07|933.57|26
1653581150000|2022-05-26 16:05:50|944.11|933.61|944.1|933.6|944.17|933.67|943.88|933.38|10
1653581160000|2022-05-26 16:06:00|944.12|933.62|944.18|933.68|944.28|933.78|944.12|933.62|19
1653581170000|2022-05-26 16:06:10|944.14|933.64|943.99|933.49|944.22|933.72|943.99|933.49|11
1653581180000|2022-05-26 16:06:20|943.75|933.25|944.08|933.58|944.41|933.91|943.75|933.25|16
1653581190000|2022-05-26 16:06:30|943.9|933.4|944.77|934.27|944.77|934.27|943.9|933.4|26
1653581200000|2022-05-26 16:06:40|944.76|934.26|944.79|934.29|945.45|934.95|944.62|934.12|24
1653581210000|2022-05-26 16:06:50|944.8|934.3|944.66|934.16|944.8|934.3|944.32|933.82|18
1653581220000|2022-05-26 16:07:00|944.65|934.15|944.66|934.16|944.66|934.16|944.28|933.78|8
1653581230000|2022-05-26 16:07:10|944.33|933.83|944.83|934.33|945.34|934.84|944.33|933.83|20
1653581240000|2022-05-26 16:07:20|944.75|934.25|945.05|934.55|945.23|934.73|944.75|934.25|19
1653581250000|2022-05-26 16:07:30|945.1|934.6|944.78|934.28|945.1|934.6|944.78|934.28|15
1653581260000|2022-05-26 16:07:40|944.8|934.3|943.94|933.44|944.8|934.3|943.92|933.42|19
1653581270000|2022-05-26 16:07:50|944.3|933.8|944.14|933.64|944.36|933.86|944.12|933.62|16
1653581280000|2022-05-26 16:08:00|944.24|933.74|942.9|932.4|944.25|933.75|942.88|932.38|18
1653581290000|2022-05-26 16:08:10|943.08|932.58|943.74|933.24|943.78|933.28|942.9|932.4|31
1653581300000|2022-05-26 16:08:20|943.75|933.25|943.05|932.55|943.87|933.37|943.03|932.53|17
1653581310000|2022-05-26 16:08:30|943.11|932.61|943.75|933.25|943.78|933.28|943.11|932.61|12
1653581320000|2022-05-26 16:08:40|943.76|933.26|943.78|933.28|943.78|933.28|943.75|933.25|6
1653581330000|2022-05-26 16:08:50|943.97|933.47|943.87|933.37|944.09|933.59|943.75|933.25|13
1653581340000|2022-05-26 16:09:00|944.07|933.57|943.85|933.35|944.07|933.57|943.85|933.35|8
1653581350000|2022-05-26 16:09:10|943.97|933.47|944.32|933.82|944.79|934.29|943.89|933.39|22
1653581360000|2022-05-26 16:09:20|944.22|933.72|943.75|933.25|944.32|933.82|943.75|933.25|13
1653581370000|2022-05-26 16:09:30|943.87|933.37|943.88|933.38|943.89|933.39|943.79|933.29|14
1653581380000|2022-05-26 16:09:40|943.89|933.39|944.41|933.91|944.41|933.91|943.85|933.35|11
1653581390000|2022-05-26 16:09:50|944.42|933.92|943.86|933.36|944.43|933.93|943.86|933.36|10
1653581400000|2022-05-26 16:10:00|943.89|933.39|943.82|933.32|944|933.5|943.48|932.98|11
1653581410000|2022-05-26 16:10:10|943.85|933.35|943.88|933.38|943.94|933.44|943.85|933.35|7
1653581420000|2022-05-26 16:10:20|944.64|934.14|944.49|933.99|944.77|934.27|944.49|933.99|26
1653581430000|2022-05-26 16:10:30|944.17|933.67|944.78|934.28|944.8|934.3|944.17|933.67|26
1653581440000|2022-05-26 16:10:40|944.8|934.3|946.15|935.65|946.15|935.65|944.75|934.25|28
1653581450000|2022-05-26 16:10:50|945.72|935.22|946.7|936.2|946.75|936.25|945.72|935.22|25
1653581460000|2022-05-26 16:11:00|946.55|936.05|947.89|937.39|948.32|937.82|946.55|936.05|26
1653581470000|2022-05-26 16:11:10|947.83|937.33|949.73|939.23|949.82|939.32|947.79|937.29|32
1653581480000|2022-05-26 16:11:20|949.8|939.3|948.73|938.23|949.81|939.31|948.73|938.23|32
1653581490000|2022-05-26 16:11:30|948.42|937.92|948.25|937.75|949.02|938.52|947.75|937.25|26
1653581500000|2022-05-26 16:11:40|948.2|937.7|947.3|936.8|948.2|937.7|946.85|936.35|27
1653581510000|2022-05-26 16:11:50|947.13|936.63|947.3|936.8|947.3|936.8|946.77|936.27|24
1653581520000|2022-05-26 16:12:00|947.54|937.04|948.19|937.69|948.25|937.75|946.84|936.34|29
1653581530000|2022-05-26 16:12:10|948.36|937.86|948.71|938.21|948.71|938.21|948.08|937.58|20
1653581540000|2022-05-26 16:12:20|948.75|938.25|948.71|938.21|948.75|938.25|948.71|938.21|2
1653581550000|2022-05-26 16:12:30|948.69|938.19|948.71|938.21|948.71|938.21|948.69|938.19|2
1653581560000|2022-05-26 16:12:40|948.69|938.19|948.32|937.82|948.71|938.21|948.32|937.82|7
1653581570000|2022-05-26 16:12:50|947.82|937.32|947.81|937.31|947.82|937.32|947.75|937.25|4
1653581590000|2022-05-26 16:13:10|947.87|937.37|948.25|937.75|948.25|937.75|947.81|937.31|15
1653581600000|2022-05-26 16:13:20|947.75|937.25|949.75|939.25|949.75|939.25|947.75|937.25|24
1653581610000|2022-05-26 16:13:30|949.64|939.14|950.31|939.81|950.34|939.84|949.64|939.14|33
1653581620000|2022-05-26 16:13:40|949.95|939.45|949.1|938.6|950.35|939.85|949|938.5|26
1653581630000|2022-05-26 16:13:50|949.43|938.93|948.81|938.31|949.51|939.01|948.81|938.31|26
1653581640000|2022-05-26 16:14:00|948.84|938.34|949.21|938.71|949.49|938.99|948.76|938.26|26
1653581650000|2022-05-26 16:14:10|949.2|938.7|948.67|938.17|949.2|938.7|947.86|937.36|21
1653581660000|2022-05-26 16:14:20|948.32|937.82|948.32|937.82|948.67|938.17|947.88|937.38|17
1653581670000|2022-05-26 16:14:30|947.96|937.46|947.96|937.46|948.32|937.82|947.95|937.45|19
1653581680000|2022-05-26 16:14:40|948|937.5|948.23|937.73|948.33|937.83|947.9|937.4|15
1653581690000|2022-05-26 16:14:50|947.96|937.46|948.24|937.74|948.25|937.75|947.96|937.46|6
1653581700000|2022-05-26 16:15:00|947.97|937.47|948.74|938.24|948.74|938.24|947.97|937.47|10
1653581710000|2022-05-26 16:15:10|948.75|938.25|948.71|938.21|948.75|938.25|948.68|938.18|8
1653581720000|2022-05-26 16:15:20|948.64|938.14|948.42|937.92|948.78|938.28|948.18|937.68|14
1653581730000|2022-05-26 16:15:30|948.15|937.65|947.88|937.38|948.15|937.65|947.87|937.37|11
1653581740000|2022-05-26 16:15:40|947.84|937.34|947.34|936.84|947.84|937.34|947.34|936.84|7
1653581750000|2022-05-26 16:15:50|947.33|936.83|946.9|936.4|947.33|936.83|946.9|936.4|7
1653581760000|2022-05-26 16:16:00|946.97|936.47|946.99|936.49|946.99|936.49|946.9|936.4|7
1653581770000|2022-05-26 16:16:10|947.34|936.84|947.75|937.25|947.75|937.25|946.98|936.48|10
1653581780000|2022-05-26 16:16:20|947.76|937.26|949.14|938.64|949.14|938.64|947.76|937.26|20
1653581790000|2022-05-26 16:16:30|949.12|938.62|948.82|938.32|949.14|938.64|948.75|938.25|9
1653581800000|2022-05-26 16:16:40|948.83|938.33|948.82|938.32|948.83|938.33|948.82|938.32|2
1653581810000|2022-05-26 16:16:50|949.04|938.54|949.67|939.17|949.67|939.17|948.84|938.34|7
1653581820000|2022-05-26 16:17:00|949.69|939.19|949.85|939.35|949.85|939.35|949.69|939.19|15
1653581830000|2022-05-26 16:17:10|949.86|939.36|949.89|939.39|950.06|939.56|949.61|939.11|19
1653581840000|2022-05-26 16:17:20|950.36|939.86|951.43|940.93|951.43|940.93|950.1|939.6|30
1653581850000|2022-05-26 16:17:30|951.44|940.94|951.31|940.81|951.59|941.09|950.77|940.27|17
1653581860000|2022-05-26 16:17:40|950.85|940.35|951.05|940.55|951.14|940.64|950.79|940.29|27
1653581870000|2022-05-26 16:17:50|950.84|940.34|951.68|941.18|951.68|941.18|950.83|940.33|29
1653581880000|2022-05-26 16:18:00|951.69|941.19|951.02|940.52|951.74|941.24|950.82|940.32|27
1653581890000|2022-05-26 16:18:10|950.75|940.25|950.75|940.25|951.02|940.52|950.68|940.18|23
1653581900000|2022-05-26 16:18:20|950.76|940.26|950.72|940.22|950.76|940.26|950.44|939.94|17
1653581910000|2022-05-26 16:18:30|950.45|939.95|950.92|940.42|950.92|940.42|950.45|939.95|15
1653581920000|2022-05-26 16:18:40|950.93|940.43|950.46|939.96|950.94|940.44|950.46|939.96|18
1653581930000|2022-05-26 16:18:50|950.43|939.93|950.76|940.26|950.76|940.26|950.23|939.73|14
1653581940000|2022-05-26 16:19:00|950.75|940.25|950.85|940.35|950.88|940.38|950.75|940.25|10
1653581950000|2022-05-26 16:19:10|951.47|940.97|952.34|941.84|952.34|941.84|951.47|940.97|16
1653581960000|2022-05-26 16:19:20|952.35|941.85|953.29|942.79|953.36|942.86|952.25|941.75|31
1653581970000|2022-05-26 16:19:30|953.2|942.7|953.81|943.31|953.81|943.31|953.15|942.65|29
1653581980000|2022-05-26 16:19:40|953.82|943.32|955.37|944.87|956.25|945.75|953.77|943.27|32
1653581990000|2022-05-26 16:19:50|955.34|944.84|954.06|943.56|955.37|944.87|953.99|943.49|33
1653582000000|2022-05-26 16:20:00|953.53|943.03|953.42|942.92|954.45|943.95|953.21|942.71|35
1653582010000|2022-05-26 16:20:10|953.02|942.52|954.74|944.24|954.75|944.25|952.53|942.03|36
1653582020000|2022-05-26 16:20:20|954.76|944.26|954.92|944.42|954.94|944.44|954.32|943.82|19
1653582030000|2022-05-26 16:20:30|954.89|944.39|955.12|944.62|955.15|944.65|954.83|944.33|16
1653582040000|2022-05-26 16:20:40|954.92|944.42|955.19|944.69|955.61|945.11|954.92|944.42|26
1653582050000|2022-05-26 16:20:50|955.17|944.67|957.49|946.99|957.49|946.99|954.86|944.36|27
1653582060000|2022-05-26 16:21:00|957.5|947|956.6|946.1|957.64|947.14|956.44|945.94|32
1653582070000|2022-05-26 16:21:10|956.72|946.22|957.76|947.26|957.76|947.26|956.62|946.12|25
1653582080000|2022-05-26 16:21:20|957.77|947.27|956.97|946.47|958.64|948.14|956.97|946.47|28
1653582090000|2022-05-26 16:21:30|956.96|946.46|956.43|945.93|957.28|946.78|956.43|945.93|30
1653582100000|2022-05-26 16:21:40|956.44|945.94|955.73|945.23|956.44|945.94|955.73|945.23|17
1653582110000|2022-05-26 16:21:50|955.67|945.17|955.03|944.53|956.23|945.73|954.93|944.43|22
1653582120000|2022-05-26 16:22:00|955|944.5|955.5|945|955.53|945.03|954.81|944.31|20
1653582130000|2022-05-26 16:22:10|955.63|945.13|955.87|945.37|956.43|945.93|955.63|945.13|30
1653582140000|2022-05-26 16:22:20|955.9|945.4|956.05|945.55|956.56|946.06|955.85|945.35|24
1653582150000|2022-05-26 16:22:30|956.37|945.87|954.26|943.76|956.37|945.87|954.26|943.76|28
1653582160000|2022-05-26 16:22:40|954.27|943.77|955|944.5|955.14|944.64|953.95|943.45|32
1653582170000|2022-05-26 16:22:50|954.95|944.45|954.7|944.2|954.95|944.45|954.5|944|31
1653582180000|2022-05-26 16:23:00|954.5|944|954.53|944.03|954.86|944.36|954.42|943.92|26
1653582190000|2022-05-26 16:23:10|954.66|944.16|952.04|941.54|954.69|944.19|951.95|941.45|27
1653582200000|2022-05-26 16:23:20|952.07|941.57|951.7|941.2|952.14|941.64|951.57|941.07|19
1653582210000|2022-05-26 16:23:30|951.76|941.26|952.3|941.8|952.38|941.88|951.76|941.26|22
1653582220000|2022-05-26 16:23:40|952.29|941.79|951.03|940.53|952.34|941.84|951.02|940.52|23
1653582230000|2022-05-26 16:23:50|950.97|940.47|950.89|940.39|951.18|940.68|950.89|940.39|21
1653582240000|2022-05-26 16:24:00|951.03|940.53|950.93|940.43|951.03|940.53|950.49|939.99|24
1653582250000|2022-05-26 16:24:10|950.81|940.31|950.63|940.13|950.83|940.33|950.59|940.09|16
1653582260000|2022-05-26 16:24:20|950.68|940.18|949.83|939.33|950.68|940.18|949.25|938.75|26
1653582270000|2022-05-26 16:24:30|949.93|939.43|950.74|940.24|950.74|940.24|949.93|939.43|16
1653582280000|2022-05-26 16:24:40|950.68|940.18|951.47|940.97|951.47|940.97|950.68|940.18|5
1653582290000|2022-05-26 16:24:50|951.25|940.75|951.75|941.25|951.82|941.32|951.25|940.75|4
1653582300000|2022-05-26 16:25:00|951.72|941.22|951.45|940.95|951.72|941.22|951.45|940.95|7
1653582310000|2022-05-26 16:25:10|951.46|940.96|950.66|940.16|951.49|940.99|950.65|940.15|26
1653582320000|2022-05-26 16:25:20|950.75|940.25|950.17|939.67|950.77|940.27|950.15|939.65|26
1653582330000|2022-05-26 16:25:30|950.21|939.71|949.31|938.81|950.28|939.78|949.17|938.67|23
1653582340000|2022-05-26 16:25:40|949.17|938.67|949.51|939.01|949.57|939.07|949.17|938.67|26
1653582350000|2022-05-26 16:25:50|949.61|939.11|949.86|939.36|949.95|939.45|949.26|938.76|25
1653582360000|2022-05-26 16:26:00|949.84|939.34|949.76|939.26|949.95|939.45|949.74|939.24|16
1653582370000|2022-05-26 16:26:10|949.77|939.27|949.84|939.34|949.84|939.34|949.71|939.21|12
1653582380000|2022-05-26 16:26:20|949.79|939.29|949.79|939.29|949.83|939.33|949.79|939.29|10
1653582390000|2022-05-26 16:26:30|949.81|939.31|949.81|939.31|949.82|939.32|949.69|939.19|8
1653582400000|2022-05-26 16:26:40|949.79|939.29|949.75|939.25|949.86|939.36|949.71|939.21|18
1653582410000|2022-05-26 16:26:50|949.79|939.29|949.49|938.99|949.79|939.29|949.07|938.57|24
1653582420000|2022-05-26 16:27:00|949.38|938.88|948.31|937.81|949.38|938.88|948.16|937.66|26
1653582430000|2022-05-26 16:27:10|948.28|937.78|948.93|938.43|948.97|938.47|947.93|937.43|22
1653582440000|2022-05-26 16:27:20|948.79|938.29|949.54|939.04|949.58|939.08|948.79|938.29|17
1653582450000|2022-05-26 16:27:30|949.53|939.03|949.52|939.02|949.53|939.03|949.48|938.98|14
1653582460000|2022-05-26 16:27:40|949.09|938.59|948.97|938.47|949.09|938.59|948.83|938.33|15
1653582470000|2022-05-26 16:27:50|948.82|938.32|948.8|938.3|949.15|938.65|948.77|938.27|23
1653582480000|2022-05-26 16:28:00|948.86|938.36|949.79|939.29|949.86|939.36|948.83|938.33|19
1653582490000|2022-05-26 16:28:10|949.8|939.3|949.28|938.78|949.8|939.3|948.98|938.48|19
1653582500000|2022-05-26 16:28:20|949.27|938.77|950.5|940|950.52|940.02|949.16|938.66|24
1653582510000|2022-05-26 16:28:30|950.52|940.02|951.74|941.24|951.75|941.25|950.52|940.02|17
1653582520000|2022-05-26 16:28:40|951.75|941.25|950.82|940.32|952.69|942.19|950.74|940.24|30
1653582530000|2022-05-26 16:28:50|950.83|940.33|949.89|939.39|950.86|940.36|949.87|939.37|17
1653582540000|2022-05-26 16:29:00|949.82|939.32|950.75|940.25|950.76|940.26|949.75|939.25|19
1653582550000|2022-05-26 16:29:10|950.77|940.27|950.82|940.32|950.89|940.39|950.77|940.27|19
1653582560000|2022-05-26 16:29:20|950.78|940.28|950.84|940.34|950.86|940.36|950.78|940.28|10
1653582570000|2022-05-26 16:29:30|950.83|940.33|951.86|941.36|952|941.5|950.74|940.24|26
1653582580000|2022-05-26 16:29:40|951.87|941.37|952.4|941.9|952.67|942.17|951.86|941.36|16
1653582590000|2022-05-26 16:29:50|951.9|941.4|951.86|941.36|952.38|941.88|951.86|941.36|6
1653582600000|2022-05-26 16:30:00|951.81|941.31|952.66|942.16|952.66|942.16|951.81|941.31|16
1653582610000|2022-05-26 16:30:10|952.47|941.97|951.86|941.36|952.47|941.97|951.81|941.31|13
1653582620000|2022-05-26 16:30:20|951.81|941.31|951.28|940.78|951.81|941.31|951.22|940.72|12
1653582630000|2022-05-26 16:30:30|951.33|940.83|951.76|941.26|951.85|941.35|951.33|940.83|15
1653582640000|2022-05-26 16:30:40|951.68|941.18|950.86|940.36|951.68|941.18|950.75|940.25|25
1653582650000|2022-05-26 16:30:50|950.98|940.48|950.83|940.33|951.11|940.61|950.74|940.24|28
1653582660000|2022-05-26 16:31:00|951.14|940.64|951.82|941.32|951.98|941.48|951.14|940.64|34
1653582670000|2022-05-26 16:31:10|951.75|941.25|951.87|941.37|952.22|941.72|951.75|941.25|25
1653582680000|2022-05-26 16:31:20|951.85|941.35|951.75|941.25|951.98|941.48|951.69|941.19|11
1653582690000|2022-05-26 16:31:30|951.8|941.3|951.2|940.7|951.95|941.45|951.19|940.69|18
1653582700000|2022-05-26 16:31:40|951.19|940.69|950.95|940.45|951.53|941.03|950.49|939.99|33
1653582710000|2022-05-26 16:31:50|951|940.5|951.41|940.91|951.61|941.11|950.94|940.44|24
1653582720000|2022-05-26 16:32:00|951.63|941.13|951.62|941.12|951.64|941.14|951.23|940.73|12
1653582730000|2022-05-26 16:32:10|951.65|941.15|951.88|941.38|951.93|941.43|951.63|941.13|15
1653582740000|2022-05-26 16:32:20|951.94|941.44|952.65|942.15|952.78|942.28|951.89|941.39|26
1653582750000|2022-05-26 16:32:30|952.67|942.17|952.66|942.16|952.71|942.21|951.85|941.35|23
1653582760000|2022-05-26 16:32:40|952.74|942.24|952.81|942.31|953.44|942.94|952.74|942.24|20
1653582770000|2022-05-26 16:32:50|952.82|942.32|952.75|942.25|952.86|942.36|952.74|942.24|11
1653582780000|2022-05-26 16:33:00|952.81|942.31|952.85|942.35|953.18|942.68|952.77|942.27|18
1653582790000|2022-05-26 16:33:10|952.84|942.34|952.92|942.42|952.92|942.42|952.81|942.31|8
1653582800000|2022-05-26 16:33:20|952.89|942.39|952.25|941.75|952.94|942.44|952.21|941.71|21
1653582810000|2022-05-26 16:33:30|952.12|941.62|951.9|941.4|952.15|941.65|951.89|941.39|14
1653582820000|2022-05-26 16:33:40|951.91|941.41|951.92|941.42|951.93|941.43|951.89|941.39|5
1653582830000|2022-05-26 16:33:50|951.94|941.44|951.97|941.47|951.99|941.49|951.94|941.44|5
1653582840000|2022-05-26 16:34:00|951.83|941.33|950.77|940.27|951.95|941.45|950.77|940.27|27
1653582850000|2022-05-26 16:34:10|950.86|940.36|949.87|939.37|950.86|940.36|949.87|939.37|27
1653582860000|2022-05-26 16:34:20|949.82|939.32|950.76|940.26|950.76|940.26|949.76|939.26|18
1653582870000|2022-05-26 16:34:30|950.75|940.25|950.75|940.25|950.75|940.25|950.75|940.25|1
1653582880000|2022-05-26 16:34:40|950.57|940.07|950.31|939.81|950.76|940.26|950.31|939.81|18
1653582890000|2022-05-26 16:34:50|949.82|939.32|949.76|939.26|949.83|939.33|949.7|939.2|17
1653582900000|2022-05-26 16:35:00|949.77|939.27|949.03|938.53|949.79|939.29|948.75|938.25|16
1653582910000|2022-05-26 16:35:10|949.08|938.58|948.59|938.09|949.08|938.58|948.59|938.09|18
1653582920000|2022-05-26 16:35:20|948.58|938.08|947.75|937.25|948.67|938.17|947.75|937.25|16
1653582930000|2022-05-26 16:35:30|947.81|937.31|948.77|938.27|948.91|938.41|947.81|937.31|23
1653582940000|2022-05-26 16:35:40|948.78|938.28|948.79|938.29|948.81|938.31|948.65|938.15|16
1653582950000|2022-05-26 16:35:50|948.8|938.3|948.36|937.86|948.84|938.34|947.86|937.36|20
1653582960000|2022-05-26 16:36:00|948.37|937.87|949.33|938.83|949.35|938.85|948.37|937.87|27
1653582970000|2022-05-26 16:36:10|949.34|938.84|947.83|937.33|949.36|938.86|947.83|937.33|16
1653582980000|2022-05-26 16:36:20|947.84|937.34|947.96|937.46|948.03|937.53|947.73|937.23|15
1653582990000|2022-05-26 16:36:30|947.97|937.47|947.37|936.87|947.97|937.47|947.25|936.75|20
1653583000000|2022-05-26 16:36:40|947.38|936.88|947.39|936.89|947.48|936.98|947.37|936.87|18
1653583010000|2022-05-26 16:36:50|947.37|936.87|947.37|936.87|947.38|936.88|947.36|936.86|13
1653583020000|2022-05-26 16:37:00|947.36|936.86|947.92|937.42|948.3|937.8|947.25|936.75|26
1653583030000|2022-05-26 16:37:10|947.97|937.47|947.81|937.31|947.97|937.47|947.7|937.2|23
1653583040000|2022-05-26 16:37:20|947.83|937.33|948.01|937.51|948.01|937.51|947.75|937.25|14
1653583050000|2022-05-26 16:37:30|947.8|937.3|947.75|937.25|947.94|937.44|947.66|937.16|22
1653583060000|2022-05-26 16:37:40|947.76|937.26|947.78|937.28|947.8|937.3|947.63|937.13|16
1653583070000|2022-05-26 16:37:50|947.79|937.29|948.36|937.86|948.36|937.86|947.79|937.29|12
1653583080000|2022-05-26 16:38:00|948.37|937.87|948.59|938.09|948.64|938.14|948.17|937.67|23
1653583090000|2022-05-26 16:38:10|948.67|938.17|948.81|938.31|949.05|938.55|948.67|938.17|28
1653583100000|2022-05-26 16:38:20|948.83|938.33|949.79|939.29|949.96|939.46|948.75|938.25|25
1653583110000|2022-05-26 16:38:30|949.8|939.3|949.77|939.27|949.81|939.31|949.53|939.03|24
1653583120000|2022-05-26 16:38:40|949.78|939.28|948.52|938.02|950|939.5|948.11|937.61|29
1653583130000|2022-05-26 16:38:50|948.51|938.01|948.3|937.8|948.51|938.01|948.28|937.78|22
1653583140000|2022-05-26 16:39:00|948.31|937.81|948.72|938.22|948.72|938.22|948.26|937.76|5
1653583150000|2022-05-26 16:39:10|948.68|938.18|948.77|938.27|949.24|938.74|948.68|938.18|26
1653583160000|2022-05-26 16:39:20|948.76|938.26|948.75|938.25|948.99|938.49|948.75|938.25|18
1653583170000|2022-05-26 16:39:30|948.73|938.23|949.09|938.59|949.09|938.59|948.73|938.23|13
1653583180000|2022-05-26 16:39:40|949.21|938.71|948.98|938.48|949.24|938.74|948.98|938.48|20
1653583190000|2022-05-26 16:39:50|948.99|938.49|949.15|938.65|949.26|938.76|948.97|938.47|24
1653583200000|2022-05-26 16:40:00|949.21|938.71|949.1|938.6|949.22|938.72|949.04|938.54|11
1653583210000|2022-05-26 16:40:10|949.09|938.59|949.09|938.59|949.09|938.59|949.02|938.52|3
1653583220000|2022-05-26 16:40:20|949.08|938.58|947.97|937.47|949.08|938.58|947.97|937.47|26
1653583230000|2022-05-26 16:40:30|947.98|937.48|946.1|935.6|948.25|937.75|946.1|935.6|32
1653583240000|2022-05-26 16:40:40|946.33|935.83|946.74|936.24|947.12|936.62|946.25|935.75|31
1653583250000|2022-05-26 16:40:50|946.53|936.03|946.85|936.35|946.85|936.35|945.78|935.28|32
1653583260000|2022-05-26 16:41:00|946.91|936.41|946.09|935.59|946.91|936.41|946.03|935.53|22
1653583270000|2022-05-26 16:41:10|946.45|935.95|945.85|935.35|946.45|935.95|945.69|935.19|21
1653583280000|2022-05-26 16:41:20|945.84|935.34|945.74|935.24|945.92|935.42|944.85|934.35|21
1653583290000|2022-05-26 16:41:30|945.78|935.28|944.72|934.22|945.8|935.3|944.72|934.22|28
1653583300000|2022-05-26 16:41:40|944.89|934.39|944.99|934.49|945.32|934.82|944.01|933.51|31
1653583310000|2022-05-26 16:41:50|945.04|934.54|944.66|934.16|945.04|934.54|944.15|933.65|28
1653583320000|2022-05-26 16:42:00|944.72|934.22|945.45|934.95|945.62|935.12|944.6|934.1|32
1653583330000|2022-05-26 16:42:10|945.28|934.78|945.85|935.35|945.96|935.46|945.28|934.78|21
1653583340000|2022-05-26 16:42:20|945.83|935.33|946.14|935.64|946.14|935.64|945.83|935.33|14
1653583350000|2022-05-26 16:42:30|946.16|935.66|946.1|935.6|946.2|935.7|946.09|935.59|21
1653583360000|2022-05-26 16:42:40|946.15|935.65|946.1|935.6|946.2|935.7|946.1|935.6|15
1653583370000|2022-05-26 16:42:50|945.79|935.29|945.31|934.81|945.8|935.3|945.31|934.81|11
1653583380000|2022-05-26 16:43:00|945.32|934.82|945.82|935.32|945.9|935.4|945.32|934.82|12
1653583390000|2022-05-26 16:43:10|945.88|935.38|945.83|935.33|945.88|935.38|945.79|935.29|5
1653583400000|2022-05-26 16:43:20|945.78|935.28|945.78|935.28|945.83|935.33|945.78|935.28|8
1653583410000|2022-05-26 16:43:30|945.79|935.29|945.49|934.99|945.93|935.43|945.49|934.99|15
1653583420000|2022-05-26 16:43:40|945.34|934.84|944.62|934.12|945.34|934.84|944.33|933.83|24
1653583430000|2022-05-26 16:43:50|943.87|933.37|943.56|933.06|944.12|933.62|943.56|933.06|12
1653583440000|2022-05-26 16:44:00|943.55|933.05|943.99|933.49|944.04|933.54|943.34|932.84|24
1653583450000|2022-05-26 16:44:10|943.96|933.46|942.77|932.27|943.98|933.48|942.75|932.25|32
1653583460000|2022-05-26 16:44:20|942.8|932.3|943.19|932.69|943.19|932.69|942.74|932.24|22
1653583470000|2022-05-26 16:44:30|943.2|932.7|942.88|932.38|943.24|932.74|942.8|932.3|23
1653583480000|2022-05-26 16:44:40|942.89|932.39|943.41|932.91|943.52|933.02|942.89|932.39|14
1653583490000|2022-05-26 16:44:50|943.03|932.53|943.29|932.79|943.29|932.79|942.8|932.3|16
1653583500000|2022-05-26 16:45:00|943|932.5|942.61|932.11|943.1|932.6|942.61|932.11|26
1653583510000|2022-05-26 16:45:10|942.75|932.25|940.96|930.46|943.04|932.54|940.96|930.46|37
1653583520000|2022-05-26 16:45:20|941.16|930.66|941.3|930.8|941.3|930.8|940.38|929.88|23
1653583530000|2022-05-26 16:45:30|941.38|930.88|941.79|931.29|941.91|931.41|941.21|930.71|24
1653583540000|2022-05-26 16:45:40|941.75|931.25|941.2|930.7|941.75|931.25|941.2|930.7|11
1653583550000|2022-05-26 16:45:50|941.21|930.71|941.28|930.78|941.28|930.78|941.21|930.71|6
1653583560000|2022-05-26 16:46:00|941.25|930.75|941.75|931.25|941.91|931.41|941.21|930.71|16
1653583570000|2022-05-26 16:46:10|941.79|931.29|941.88|931.38|942.01|931.51|941.75|931.25|9
1653583580000|2022-05-26 16:46:20|941.74|931.24|941.06|930.56|941.74|931.24|941.06|930.56|10
1653583590000|2022-05-26 16:46:30|941.09|930.59|939.81|929.31|941.18|930.68|939.81|929.31|14
1653583600000|2022-05-26 16:46:40|939.83|929.33|939.19|928.69|939.89|929.39|939.19|928.69|20
1653583610000|2022-05-26 16:46:50|939.18|928.68|939.74|929.24|939.74|929.24|939.18|928.68|19
1653583620000|2022-05-26 16:47:00|939.78|929.28|939.9|929.4|939.95|929.45|939.75|929.25|17
1653583630000|2022-05-26 16:47:10|939.78|929.28|939.8|929.3|940.07|929.57|939.77|929.27|15
1653583640000|2022-05-26 16:47:20|939.96|929.46|939.86|929.36|940.16|929.66|939.75|929.25|33
1653583650000|2022-05-26 16:47:30|939.88|929.38|940.75|930.25|940.75|930.25|939.79|929.29|27
1653583660000|2022-05-26 16:47:40|940.78|930.28|940.75|930.25|940.8|930.3|940.74|930.24|10
1653583670000|2022-05-26 16:47:50|940.8|930.3|940.8|930.3|940.8|930.3|940.75|930.25|3
1653583680000|2022-05-26 16:48:00|940.79|930.29|941.7|931.2|941.7|931.2|940.75|930.25|8
1653583690000|2022-05-26 16:48:10|941.6|931.1|942.7|932.2|942.78|932.28|941.55|931.05|21
1653583700000|2022-05-26 16:48:20|942.75|932.25|942.7|932.2|942.81|932.31|942.7|932.2|17
1653583710000|2022-05-26 16:48:30|942.81|932.31|943.66|933.16|943.73|933.23|942.7|932.2|27
1653583720000|2022-05-26 16:48:40|943.73|933.23|944.82|934.32|944.82|934.32|943.66|933.16|19
1653583730000|2022-05-26 16:48:50|944.78|934.28|944.42|933.92|944.78|934.28|944.24|933.74|16
1653583740000|2022-05-26 16:49:00|944.4|933.9|944.41|933.91|944.83|934.33|944.23|933.73|16
1653583750000|2022-05-26 16:49:10|944.8|934.3|944.76|934.26|944.8|934.3|944.24|933.74|13
1653583760000|2022-05-26 16:49:20|944.77|934.27|944.78|934.28|944.78|934.28|944.72|934.22|11
1653583770000|2022-05-26 16:49:30|944.77|934.27|944.75|934.25|944.78|934.28|944.75|934.25|6
1653583780000|2022-05-26 16:49:40|944.77|934.27|944.79|934.29|944.93|934.43|944.72|934.22|17
1653583790000|2022-05-26 16:49:50|944.75|934.25|944.79|934.29|944.81|934.31|944.74|934.24|15
1653583800000|2022-05-26 16:50:00|944.81|934.31|944.18|933.68|944.81|934.31|944.18|933.68|13
1653583810000|2022-05-26 16:50:10|944.21|933.71|944.8|934.3|944.8|934.3|944.21|933.71|14
1653583820000|2022-05-26 16:50:20|944.81|934.31|944.74|934.24|944.84|934.34|944.74|934.24|6
1653583830000|2022-05-26 16:50:30|944.79|934.29|944.8|934.3|944.84|934.34|944.79|934.29|5
1653583840000|2022-05-26 16:50:40|944.79|934.29|944.81|934.31|944.83|934.33|944.73|934.23|9
1653583850000|2022-05-26 16:50:50|944.78|934.28|944.86|934.36|944.99|934.49|944.73|934.23|11
1653583860000|2022-05-26 16:51:00|944.85|934.35|944.85|934.35|944.86|934.36|944.83|934.33|8
1653583870000|2022-05-26 16:51:10|944.88|934.38|945.25|934.75|945.25|934.75|944.24|933.74|19
1653583880000|2022-05-26 16:51:20|945.68|935.18|945.71|935.21|945.72|935.22|945.64|935.14|12
1653583890000|2022-05-26 16:51:30|945.68|935.18|945.08|934.58|945.68|935.18|944.97|934.47|16
1653583900000|2022-05-26 16:51:40|944.93|934.43|945.08|934.58|945.61|935.11|944.93|934.43|13
1653583910000|2022-05-26 16:51:50|945.03|934.53|943.85|933.35|945.05|934.55|943.85|933.35|18
1653583920000|2022-05-26 16:52:00|944.13|933.63|944.75|934.25|944.77|934.27|943.75|933.25|26
1653583930000|2022-05-26 16:52:10|944.7|934.2|944.75|934.25|944.75|934.25|944.7|934.2|5
1653583940000|2022-05-26 16:52:20|944.76|934.26|944.76|934.26|944.76|934.26|944.75|934.25|7
1653583950000|2022-05-26 16:52:30|944.77|934.27|944.9|934.4|945.1|934.6|944.72|934.22|10
1653583960000|2022-05-26 16:52:40|945.3|934.8|945.71|935.21|945.75|935.25|945.3|934.8|20
1653583970000|2022-05-26 16:52:50|945.73|935.23|945.62|935.12|945.81|935.31|945|934.5|25
1653583980000|2022-05-26 16:53:00|945.67|935.17|945.78|935.28|945.88|935.38|945.66|935.16|21
1653583990000|2022-05-26 16:53:10|945.88|935.38|945.79|935.29|945.91|935.41|945.75|935.25|10
1653584000000|2022-05-26 16:53:20|945.78|935.28|945.73|935.23|945.8|935.3|945.73|935.23|10
1653584010000|2022-05-26 16:53:30|945.7|935.2|945.79|935.29|945.79|935.29|945.7|935.2|13
1653584030000|2022-05-26 16:53:50|945.78|935.28|946.66|936.16|946.66|936.16|945.78|935.28|5
1653584040000|2022-05-26 16:54:00|946.67|936.17|946.71|936.21|946.72|936.22|946.25|935.75|9
1653584050000|2022-05-26 16:54:10|946.34|935.84|945.8|935.3|946.34|935.84|945.8|935.3|16
1653584060000|2022-05-26 16:54:20|945.81|935.31|946.64|936.14|946.64|936.14|945.81|935.31|8
1653584070000|2022-05-26 16:54:30|946.78|936.28|946.83|936.33|946.95|936.45|946.75|936.25|5
1653584080000|2022-05-26 16:54:40|946.8|936.3|946.73|936.23|946.85|936.35|946.73|936.23|5
1653584090000|2022-05-26 16:54:50|946.79|936.29|947.73|937.23|947.73|937.23|946.79|936.29|9
1653584100000|2022-05-26 16:55:00|947.58|937.08|947.31|936.81|947.58|937.08|947.3|936.8|6
1653584110000|2022-05-26 16:55:10|947.32|936.82|947.58|937.08|947.58|937.08|946.75|936.25|20
1653584120000|2022-05-26 16:55:20|947.7|937.2|947.79|937.29|947.79|937.29|947.7|937.2|10
1653584130000|2022-05-26 16:55:30|947.75|937.25|947.8|937.3|947.82|937.32|947.75|937.25|3
1653584140000|2022-05-26 16:55:40|947.79|937.29|946.86|936.36|947.8|937.3|946.86|936.36|12
1653584150000|2022-05-26 16:55:50|946.84|936.34|947.25|936.75|947.25|936.75|946.79|936.29|3
1653584160000|2022-05-26 16:56:00|947.31|936.81|946.85|936.35|947.31|936.81|946.85|936.35|3
1653584170000|2022-05-26 16:56:10|947.15|936.65|946.85|936.35|947.15|936.65|946.84|936.34|7
1653584180000|2022-05-26 16:56:20|946.9|936.4|945.87|935.37|947.05|936.55|945.87|935.37|21
1653584190000|2022-05-26 16:56:30|945.93|935.43|945.81|935.31|946.47|935.97|945.75|935.25|22
1653584200000|2022-05-26 16:56:40|946.03|935.53|945.25|934.75|946.03|935.53|945.14|934.64|18
1653584210000|2022-05-26 16:56:50|944.79|934.29|946.17|935.67|946.26|935.76|944.79|934.29|25
1653584220000|2022-05-26 16:57:00|946.24|935.74|945.79|935.29|946.25|935.75|945.79|935.29|11
1653584230000|2022-05-26 16:57:10|945.75|935.25|945.38|934.88|945.82|935.32|945.01|934.51|14
1653584240000|2022-05-26 16:57:20|945.39|934.89|945.33|934.83|945.7|935.2|945.01|934.51|13
1653584250000|2022-05-26 16:57:30|945.34|934.84|945.25|934.75|945.34|934.84|945.25|934.75|2
1653584260000|2022-05-26 16:57:40|945.36|934.86|945.36|934.86|945.36|934.86|945.36|934.86|1
1653584270000|2022-05-26 16:57:50|945.78|935.28|945.36|934.86|945.87|935.37|945.36|934.86|4
1653584280000|2022-05-26 16:58:00|945.39|934.89|945.75|935.25|945.83|935.33|945.29|934.79|9
1653584290000|2022-05-26 16:58:10|946.02|935.52|945.8|935.3|946.1|935.6|945.25|934.75|16
1653584300000|2022-05-26 16:58:20|945.36|934.86|944.63|934.13|945.8|935.3|944.6|934.1|29
1653584310000|2022-05-26 16:58:30|944.65|934.15|944.24|933.74|944.67|934.17|944.22|933.72|19
1653584320000|2022-05-26 16:58:40|944.66|934.16|944.67|934.17|944.67|934.17|944.22|933.72|8
1653584330000|2022-05-26 16:58:50|944.34|933.84|944.75|934.25|944.75|934.25|944.34|933.84|6
1653584340000|2022-05-26 16:59:00|944.35|933.85|943.91|933.41|944.65|934.15|943.79|933.29|16
1653584350000|2022-05-26 16:59:10|943.9|933.4|943.85|933.35|943.92|933.42|943.79|933.29|11
1653584360000|2022-05-26 16:59:20|943.94|933.44|944.35|933.85|944.35|933.85|943.79|933.29|10
1653584370000|2022-05-26 16:59:30|944.42|933.92|944.45|933.95|944.45|933.95|944.2|933.7|13
1653584380000|2022-05-26 16:59:40|944.46|933.96|944.75|934.25|944.75|934.25|944.22|933.72|13
1653584390000|2022-05-26 16:59:50|944.7|934.2|944.79|934.29|944.8|934.3|944.7|934.2|8
1653584400000|2022-05-26 17:00:00|944.81|934.31|945.68|935.18|945.69|935.19|944.81|934.31|10
1653584410000|2022-05-26 17:00:10|945.69|935.19|944.87|934.37|945.69|935.19|944.83|934.33|13
1653584420000|2022-05-26 17:00:20|944.86|934.36|945.43|934.93|945.75|935.25|944.85|934.35|19
1653584430000|2022-05-26 17:00:30|945.68|935.18|945.69|935.19|945.87|935.37|945.64|935.14|15
1653584440000|2022-05-26 17:00:40|945.77|935.27|945.7|935.2|945.77|935.27|945.63|935.13|15
1653584450000|2022-05-26 17:00:50|945.71|935.21|945.75|935.25|945.75|935.25|945.13|934.63|9
1653584460000|2022-05-26 17:01:00|945.68|935.18|946.36|935.86|946.75|936.25|945.68|935.18|27
1653584470000|2022-05-26 17:01:10|946.73|936.23|946.02|935.52|946.73|936.23|945.97|935.47|19
1653584480000|2022-05-26 17:01:20|946.45|935.95|945.83|935.33|946.45|935.95|945.8|935.3|12
1653584490000|2022-05-26 17:01:30|945.82|935.32|945.25|934.75|945.91|935.41|944.9|934.4|20
1653584500000|2022-05-26 17:01:40|945.24|934.74|945.66|935.16|945.71|935.21|945.09|934.59|14
1653584510000|2022-05-26 17:01:50|945.43|934.93|944.48|933.98|945.43|934.93|944.48|933.98|10
1653584520000|2022-05-26 17:02:00|944.35|933.85|945.27|934.77|945.28|934.78|944.26|933.76|21
1653584530000|2022-05-26 17:02:10|945.3|934.8|945.75|935.25|945.93|935.43|945.3|934.8|22
1653584540000|2022-05-26 17:02:20|945.83|935.33|946.41|935.91|946.6|936.1|945.83|935.33|7
1653584550000|2022-05-26 17:02:30|946.62|936.12|946.58|936.08|946.62|936.12|946.41|935.91|8
1653584560000|2022-05-26 17:02:40|946.61|936.11|947.64|937.14|947.64|937.14|946.61|936.11|12
1653584570000|2022-05-26 17:02:50|947.58|937.08|947.78|937.28|947.85|937.35|947.47|936.97|17
1653584580000|2022-05-26 17:03:00|947.83|937.33|948|937.5|948.75|938.25|947.78|937.28|28
1653584590000|2022-05-26 17:03:10|948.07|937.57|947.16|936.66|948.1|937.6|947.16|936.66|32
1653584600000|2022-05-26 17:03:20|947.13|936.63|947.05|936.55|947.2|936.7|946.6|936.1|30
1653584610000|2022-05-26 17:03:30|946.85|936.35|947.07|936.57|947.07|936.57|946.39|935.89|25
1653584620000|2022-05-26 17:03:40|946.88|936.38|946.31|935.81|947.07|936.57|946.31|935.81|14
1653584630000|2022-05-26 17:03:50|946.28|935.78|946.27|935.77|946.36|935.86|946.27|935.77|10
1653584640000|2022-05-26 17:04:00|946.26|935.76|946.47|935.97|946.47|935.97|946.1|935.6|18
1653584650000|2022-05-26 17:04:10|946.48|935.98|946.75|936.25|946.8|936.3|946.48|935.98|16
1653584660000|2022-05-26 17:04:20|946.98|936.48|946.08|935.58|946.98|936.48|946.08|935.58|9
1653584670000|2022-05-26 17:04:30|945.81|935.31|945.97|935.47|946.29|935.79|945.4|934.9|17
1653584680000|2022-05-26 17:04:40|945.53|935.03|945.69|935.19|945.81|935.31|945.47|934.97|16
1653584690000|2022-05-26 17:04:50|945.68|935.18|945.02|934.52|945.79|935.29|944.95|934.45|13
1653584700000|2022-05-26 17:05:00|944.95|934.45|944.96|934.46|945.03|934.53|944.85|934.35|10
1653584710000|2022-05-26 17:05:10|944.85|934.35|945.19|934.69|945.19|934.69|944.75|934.25|6
1653584720000|2022-05-26 17:05:20|945.03|934.53|945.06|934.56|945.16|934.66|944.92|934.42|7
1653584730000|2022-05-26 17:05:30|945.15|934.65|945.76|935.26|945.81|935.31|945.15|934.65|10
1653584740000|2022-05-26 17:05:40|945.8|935.3|945.8|935.3|945.85|935.35|945.75|935.25|10
1653584750000|2022-05-26 17:05:50|945.85|935.35|945.76|935.26|945.85|935.35|945.74|935.24|13
1653584760000|2022-05-26 17:06:00|945.75|935.25|944.86|934.36|945.8|935.3|944.86|934.36|26
1653584770000|2022-05-26 17:06:10|944.85|934.35|944.43|933.93|944.86|934.36|944.42|933.92|12
1653584780000|2022-05-26 17:06:20|944.39|933.89|944.45|933.95|944.56|934.06|943.96|933.46|13
1653584790000|2022-05-26 17:06:30|944.48|933.98|944.59|934.09|944.75|934.25|944.48|933.98|17
1653584800000|2022-05-26 17:06:40|944.63|934.13|944.59|934.09|944.63|934.13|944.55|934.05|3
1653584810000|2022-05-26 17:06:50|944.6|934.1|943.94|933.44|944.6|934.1|943.19|932.69|12
1653584820000|2022-05-26 17:07:00|943.93|933.43|943.95|933.45|943.95|933.45|943.65|933.15|9
1653584830000|2022-05-26 17:07:10|943.97|933.47|944|933.5|944.03|933.53|943.97|933.47|6
1653584840000|2022-05-26 17:07:20|943.78|933.28|943.92|933.42|943.95|933.45|943.76|933.26|8
1653584860000|2022-05-26 17:07:40|943.93|933.43|943.93|933.43|943.93|933.43|943.93|933.43|1
1653584870000|2022-05-26 17:07:50|943.92|933.42|943.73|933.23|943.92|933.42|943.72|933.22|12
1653584880000|2022-05-26 17:08:00|943.8|933.3|942.6|932.1|943.8|933.3|942.6|932.1|12
1653584890000|2022-05-26 17:08:10|942.51|932.01|941.8|931.3|942.51|932.01|941.55|931.05|25
1653584900000|2022-05-26 17:08:20|941.79|931.29|942.36|931.86|942.36|931.86|941.79|931.29|14
1653584910000|2022-05-26 17:08:30|942.37|931.87|942.33|931.83|942.65|932.15|942.25|931.75|9
1653584920000|2022-05-26 17:08:40|941.9|931.4|941.73|931.23|941.9|931.4|941.71|931.21|9
1653584930000|2022-05-26 17:08:50|941.72|931.22|941.65|931.15|941.74|931.24|941.1|930.6|11
1653584940000|2022-05-26 17:09:00|941.64|931.14|941.75|931.25|941.78|931.28|941.64|931.14|18
1653584950000|2022-05-26 17:09:10|941.79|931.29|941.79|931.29|941.8|931.3|941.76|931.26|11
1653584960000|2022-05-26 17:09:20|941.8|931.3|941.8|931.3|941.84|931.34|941.77|931.27|12
1653584970000|2022-05-26 17:09:30|941.81|931.31|941.77|931.27|941.81|931.31|941.74|931.24|5
1653584980000|2022-05-26 17:09:40|941.78|931.28|941.77|931.27|941.78|931.28|941.58|931.08|7
1653584990000|2022-05-26 17:09:50|941.87|931.37|941.87|931.37|942.01|931.51|941.75|931.25|21
1653585000000|2022-05-26 17:10:00|941.88|931.38|941.75|931.25|941.9|931.4|941.74|931.24|7
1653585010000|2022-05-26 17:10:10|941.71|931.21|941.88|931.38|941.88|931.38|941.71|931.21|18
1653585020000|2022-05-26 17:10:20|941.89|931.39|942.56|932.06|942.56|932.06|941.89|931.39|12
1653585030000|2022-05-26 17:10:30|942.51|932.01|942.17|931.67|942.51|932.01|942.02|931.52|14
1653585040000|2022-05-26 17:10:40|942.02|931.52|940.75|930.25|942.02|931.52|940.75|930.25|27
1653585050000|2022-05-26 17:10:50|940.82|930.32|940.72|930.22|940.86|930.36|940.58|930.08|22
1653585060000|2022-05-26 17:11:00|940.75|930.25|939.91|929.41|940.77|930.27|939.91|929.41|16
1653585070000|2022-05-26 17:11:10|939.8|929.3|939.59|929.09|939.88|929.38|939.55|929.05|29
1653585080000|2022-05-26 17:11:20|939.58|929.08|939.37|928.87|939.68|929.18|939.17|928.67|29
1653585090000|2022-05-26 17:11:30|939.45|928.95|939.67|929.17|939.73|929.23|938.87|928.37|29
1653585100000|2022-05-26 17:11:40|939.3|928.8|939.26|928.76|939.37|928.87|938.8|928.3|24
1653585110000|2022-05-26 17:11:50|939.25|928.75|939.55|929.05|939.55|929.05|938.76|928.26|24
1653585120000|2022-05-26 17:12:00|939.61|929.11|939.12|928.62|939.61|929.11|938.84|928.34|18
1653585130000|2022-05-26 17:12:10|939.16|928.66|939.5|929|939.5|929|939.16|928.66|8
1653585140000|2022-05-26 17:12:20|939.46|928.96|939.18|928.68|939.46|928.96|939.17|928.67|8
1653585150000|2022-05-26 17:12:30|939.19|928.69|938.75|928.25|939.25|928.75|938.75|928.25|5
1653585160000|2022-05-26 17:12:40|938.85|928.35|938.7|928.2|939.21|928.71|938.7|928.2|25
1653585170000|2022-05-26 17:12:50|938.77|928.27|938.75|928.25|938.9|928.4|938.7|928.2|18
1653585180000|2022-05-26 17:13:00|938.83|928.33|938.41|927.91|938.95|928.45|938.4|927.9|15
1653585190000|2022-05-26 17:13:10|938.42|927.92|937.82|927.32|938.42|927.92|937.81|927.31|22
1653585200000|2022-05-26 17:13:20|937.83|927.33|938.04|927.54|938.04|927.54|937.82|927.32|18
1653585210000|2022-05-26 17:13:30|938.05|927.55|937.8|927.3|938.07|927.57|937.75|927.25|12
1653585220000|2022-05-26 17:13:40|937.75|927.25|937.81|927.31|938.36|927.86|937.75|927.25|19
1653585230000|2022-05-26 17:13:50|937.75|927.25|938.25|927.75|938.66|928.16|937.75|927.25|14
1653585240000|2022-05-26 17:14:00|938.33|927.83|938.75|928.25|938.75|928.25|938.25|927.75|3
1653585250000|2022-05-26 17:14:10|938.72|928.22|938.75|928.25|939.02|928.52|938.72|928.22|11
1653585260000|2022-05-26 17:14:20|938.81|928.31|939.32|928.82|939.32|928.82|938.79|928.29|9
1653585270000|2022-05-26 17:14:30|939.63|929.13|938.8|928.3|939.63|929.13|938.8|928.3|5
1653585280000|2022-05-26 17:14:40|938.81|928.31|938.86|928.36|938.86|928.36|938.8|928.3|6
1653585290000|2022-05-26 17:14:50|938.8|928.3|938.75|928.25|938.81|928.31|938.75|928.25|8
1653585300000|2022-05-26 17:15:00|938.82|928.32|938.8|928.3|938.83|928.33|938.74|928.24|19
1653585310000|2022-05-26 17:15:10|938.75|928.25|938.79|928.29|938.81|928.31|938.75|928.25|13
1653585320000|2022-05-26 17:15:20|938.76|928.26|938.79|928.29|938.79|928.29|938.75|928.25|17
1653585330000|2022-05-26 17:15:30|938.8|928.3|938.77|928.27|938.8|928.3|938.76|928.26|5
1653585340000|2022-05-26 17:15:40|938.79|928.29|938.25|927.75|938.79|928.29|938.02|927.52|10
1653585350000|2022-05-26 17:15:50|938.34|927.84|938.05|927.55|938.34|927.84|937.75|927.25|4
1653585360000|2022-05-26 17:16:00|937.95|927.45|937.25|926.75|938.15|927.65|937.25|926.75|11
1653585370000|2022-05-26 17:16:10|937.79|927.29|937.13|926.63|937.79|927.29|937.13|926.63|23
1653585380000|2022-05-26 17:16:20|937.12|926.62|936.94|926.44|937.18|926.68|936.88|926.38|19
1653585390000|2022-05-26 17:16:30|936.96|926.46|937.23|926.73|937.66|927.16|936.8|926.3|24
1653585400000|2022-05-26 17:16:40|937.14|926.64|937.07|926.57|937.23|926.73|936.92|926.42|14
1653585410000|2022-05-26 17:16:50|937.06|926.56|937.22|926.72|937.24|926.74|937.06|926.56|9
1653585420000|2022-05-26 17:17:00|937.13|926.63|937.29|926.79|937.48|926.98|936.54|926.04|25
1653585430000|2022-05-26 17:17:10|937.4|926.9|937.17|926.67|937.41|926.91|936.85|926.35|28
1653585440000|2022-05-26 17:17:20|937.04|926.54|937.74|927.24|937.79|927.29|936.9|926.4|24
1653585450000|2022-05-26 17:17:30|937.81|927.31|937.72|927.22|937.81|927.31|937.72|927.22|5
1653585460000|2022-05-26 17:17:40|937.74|927.24|937.74|927.24|937.74|927.24|937.74|927.24|1
1653585470000|2022-05-26 17:17:50|937.79|927.29|937.79|927.29|937.79|927.29|937.73|927.23|10
1653585480000|2022-05-26 17:18:00|937.75|927.25|938.75|928.25|938.75|928.25|937.75|927.25|8
1653585490000|2022-05-26 17:18:10|938.9|928.4|939.37|928.87|939.37|928.87|938.77|928.27|14
1653585500000|2022-05-26 17:18:20|938.87|928.37|938.82|928.32|938.96|928.46|938.75|928.25|6
1653585510000|2022-05-26 17:18:30|938.83|928.33|938.81|928.31|938.83|928.33|938.75|928.25|5
1653585520000|2022-05-26 17:18:40|938.82|928.32|938.75|928.25|938.85|928.35|938.75|928.25|10
1653585530000|2022-05-26 17:18:50|938.82|928.32|938.06|927.56|938.82|928.32|938.06|927.56|11
1653585540000|2022-05-26 17:19:00|938.13|927.63|938.8|928.3|939.02|928.52|938.13|927.63|28
1653585550000|2022-05-26 17:19:10|938.79|928.29|938.78|928.28|938.88|928.38|938.73|928.23|13
1653585560000|2022-05-26 17:19:20|938.79|928.29|938.8|928.3|938.8|928.3|938.75|928.25|7
1653585570000|2022-05-26 17:19:30|938.81|928.31|938.81|928.31|938.84|928.34|938.79|928.29|5
1653585580000|2022-05-26 17:19:40|938.75|928.25|938.8|928.3|938.81|928.31|938.75|928.25|6
1653585590000|2022-05-26 17:19:50|938.81|928.31|938.91|928.41|938.91|928.41|938.75|928.25|8
1653585600000|2022-05-26 17:20:00|938.85|928.35|938.75|928.25|939.08|928.58|938.75|928.25|11
1653585610000|2022-05-26 17:20:10|938.82|928.32|939.78|929.28|939.78|929.28|938.82|928.32|22
1653585620000|2022-05-26 17:20:20|939.72|929.22|939.6|929.1|939.75|929.25|939.6|929.1|7
1653585650000|2022-05-26 17:20:50|939.72|929.22|940.61|930.11|940.62|930.12|939.72|929.22|11
1653585660000|2022-05-26 17:21:00|940.62|930.12|940.72|930.22|940.75|930.25|940.62|930.12|16
1653585670000|2022-05-26 17:21:10|940.75|930.25|940.72|930.22|940.75|930.25|940.72|930.22|4
1653585680000|2022-05-26 17:21:20|940.71|930.21|940.23|929.73|940.73|930.23|939.86|929.36|21
1653585690000|2022-05-26 17:21:30|940.24|929.74|940.83|930.33|940.85|930.35|940.24|929.74|16
1653585700000|2022-05-26 17:21:40|940.75|930.25|940.83|930.33|940.92|930.42|940.75|930.25|12
1653585710000|2022-05-26 17:21:50|940.88|930.38|940.84|930.34|940.96|930.46|940.83|930.33|10
1653585720000|2022-05-26 17:22:00|940.83|930.33|941.63|931.13|941.63|931.13|940.75|930.25|17
1653585730000|2022-05-26 17:22:10|941.51|931.01|940.94|930.44|941.51|931.01|940.84|930.34|12
1653585740000|2022-05-26 17:22:20|940.96|930.46|940.98|930.48|941.01|930.51|940.94|930.44|9
1653585750000|2022-05-26 17:22:30|940.94|930.44|940.95|930.45|940.95|930.45|940.94|930.44|2
1653585760000|2022-05-26 17:22:40|940.83|930.33|940|929.5|940.91|930.41|939.93|929.43|27
1653585770000|2022-05-26 17:22:50|940.04|929.54|939.75|929.25|940.22|929.72|939.35|928.85|28
1653585780000|2022-05-26 17:23:00|939.88|929.38|939.75|929.25|939.9|929.4|939.75|929.25|26
1653585790000|2022-05-26 17:23:10|940.1|929.6|940.14|929.64|940.85|930.35|939.75|929.25|23
1653585800000|2022-05-26 17:23:20|940.05|929.55|940.5|930|940.75|930.25|940|929.5|6
1653585810000|2022-05-26 17:23:30|940.44|929.94|939.78|929.28|940.44|929.94|939.47|928.97|17
1653585820000|2022-05-26 17:23:40|939.76|929.26|939.83|929.33|939.83|929.33|939.75|929.25|7
1653585830000|2022-05-26 17:23:50|939.81|929.31|939.82|929.32|939.82|929.32|939.81|929.31|4
1653585840000|2022-05-26 17:24:00|939.83|929.33|939.85|929.35|939.85|929.35|939.83|929.33|3
1653585850000|2022-05-26 17:24:10|939.87|929.37|939.9|929.4|939.9|929.4|939.87|929.37|5
1653585860000|2022-05-26 17:24:20|939.88|929.38|939.88|929.38|939.92|929.42|939.84|929.34|17
1653585870000|2022-05-26 17:24:30|939.89|929.39|939.91|929.41|939.91|929.41|939.87|929.37|10
1653585880000|2022-05-26 17:24:40|939.93|929.43|939.88|929.38|940.67|930.17|939.82|929.32|15
1653585890000|2022-05-26 17:24:50|939.89|929.39|939.87|929.37|940.08|929.58|939.75|929.25|15
1653585900000|2022-05-26 17:25:00|939.78|929.28|939.75|929.25|939.86|929.36|939.7|929.2|12
1653585910000|2022-05-26 17:25:10|939.68|929.18|939.78|929.28|939.82|929.32|939.6|929.1|21
1653585920000|2022-05-26 17:25:20|939.71|929.21|939.79|929.29|939.79|929.29|939.71|929.21|5
1653585930000|2022-05-26 17:25:30|939.78|929.28|939.37|928.87|939.79|929.29|939.37|928.87|7
1653585940000|2022-05-26 17:25:40|939.31|928.81|939.34|928.84|939.34|928.84|939.31|928.81|6
1653585950000|2022-05-26 17:25:50|939.35|928.85|939.41|928.91|939.41|928.91|939.33|928.83|7
1653585960000|2022-05-26 17:26:00|939.42|928.92|939.75|929.25|940.12|929.62|939.41|928.91|16
1653585970000|2022-05-26 17:26:10|939.87|929.37|939.82|929.32|939.87|929.37|939.75|929.25|9
1653585980000|2022-05-26 17:26:20|939.79|929.29|939.83|929.33|939.98|929.48|939.75|929.25|12
1653585990000|2022-05-26 17:26:30|939.87|929.37|939.75|929.25|940.14|929.64|939.75|929.25|13
1653586000000|2022-05-26 17:26:40|939.93|929.43|939.84|929.34|939.93|929.43|939.84|929.34|7
1653586010000|2022-05-26 17:26:50|939.91|929.41|940.06|929.56|940.1|929.6|939.84|929.34|7
1653586020000|2022-05-26 17:27:00|939.92|929.42|939.84|929.34|939.93|929.43|939.84|929.34|8
1653586030000|2022-05-26 17:27:10|939.82|929.32|939.75|929.25|939.85|929.35|939.75|929.25|18
1653586040000|2022-05-26 17:27:20|939.82|929.32|939.84|929.34|939.84|929.34|939.73|929.23|4
1653586050000|2022-05-26 17:27:30|939.85|929.35|938.9|928.4|939.87|929.37|938.9|928.4|15
1653586060000|2022-05-26 17:27:40|938.85|928.35|938.86|928.36|938.9|928.4|938.8|928.3|9
1653586070000|2022-05-26 17:27:50|938.92|928.42|939|928.5|939|928.5|938.85|928.35|10
1653586080000|2022-05-26 17:28:00|939.2|928.7|939.79|929.29|939.79|929.29|938.85|928.35|19
1653586090000|2022-05-26 17:28:10|939.78|929.28|939.7|929.2|939.85|929.35|939.22|928.72|18
1653586100000|2022-05-26 17:28:20|939.71|929.21|940.13|929.63|940.68|930.18|939.67|929.17|27
1653586110000|2022-05-26 17:28:30|940.16|929.66|939.75|929.25|940.25|929.75|939.75|929.25|11
1653586120000|2022-05-26 17:28:40|939.85|929.35|939.86|929.36|939.91|929.41|939.75|929.25|13
1653586140000|2022-05-26 17:29:00|939.87|929.37|939.86|929.36|939.99|929.49|939.86|929.36|4
1653586150000|2022-05-26 17:29:10|939.81|929.31|939.76|929.26|939.87|929.37|939.37|928.87|17
1653586160000|2022-05-26 17:29:20|939.77|929.27|939.85|929.35|939.86|929.36|939.77|929.27|7
1653586170000|2022-05-26 17:29:30|939.92|929.42|939.34|928.84|939.92|929.42|939.07|928.57|15
1653586180000|2022-05-26 17:29:40|939.44|928.94|939.35|928.85|939.44|928.94|938.98|928.48|23
1653586190000|2022-05-26 17:29:50|939.25|928.75|939.25|928.75|939.36|928.86|938.9|928.4|18
1653586200000|2022-05-26 17:30:00|938.9|928.4|939.69|929.19|939.7|929.2|938.9|928.4|10
1653586210000|2022-05-26 17:30:10|939.24|928.74|938.77|928.27|939.24|928.74|938.77|928.27|19
1653586220000|2022-05-26 17:30:20|938.78|928.28|938.75|928.25|938.79|928.29|938.63|928.13|13
1653586230000|2022-05-26 17:30:30|938.76|928.26|938.75|928.25|938.77|928.27|938.64|928.14|6
1653586240000|2022-05-26 17:30:40|938.74|928.24|938.52|928.02|938.76|928.26|938.52|928.02|11
1653586250000|2022-05-26 17:30:50|938.42|927.92|937.75|927.25|938.42|927.92|937.75|927.25|23
1653586260000|2022-05-26 17:31:00|937.53|927.03|937.8|927.3|937.95|927.45|937.51|927.01|21
1653586270000|2022-05-26 17:31:10|937.79|927.29|937.91|927.41|938.04|927.54|937.75|927.25|12
1653586280000|2022-05-26 17:31:20|938.03|927.53|938.71|928.21|938.75|928.25|937.91|927.41|16
1653586290000|2022-05-26 17:31:30|938.72|928.22|938.89|928.39|938.89|928.39|938.72|928.22|11
1653586300000|2022-05-26 17:31:40|938.83|928.33|938.82|928.32|938.83|928.33|938.8|928.3|5
1653586310000|2022-05-26 17:31:50|938.81|928.31|938.81|928.31|938.81|928.31|938.79|928.29|3
1653586320000|2022-05-26 17:32:00|938.84|928.34|938.73|928.23|938.84|928.34|938.73|928.23|3
1653586330000|2022-05-26 17:32:10|938.72|928.22|939.78|929.28|939.78|929.28|938.72|928.22|24
1653586340000|2022-05-26 17:32:20|939.75|929.25|941.04|930.54|941.04|930.54|939.7|929.2|25
1653586350000|2022-05-26 17:32:30|940.94|930.44|941.36|930.86|941.68|931.18|940.85|930.35|24
1653586360000|2022-05-26 17:32:40|941.44|930.94|940.84|930.34|941.68|931.18|940.84|930.34|16
1653586370000|2022-05-26 17:32:50|940.83|930.33|940.57|930.07|940.83|930.33|940.04|929.54|20
1653586380000|2022-05-26 17:33:00|940.58|930.08|941.79|931.29|941.79|931.29|940.5|930|22
1653586390000|2022-05-26 17:33:10|941.8|931.3|941.34|930.84|941.85|931.35|941.11|930.61|18
1653586400000|2022-05-26 17:33:20|941.36|930.86|941.75|931.25|941.75|931.25|941.36|930.86|17
1653586410000|2022-05-26 17:33:30|941.65|931.15|942|931.5|942|931.5|941.65|931.15|12
1653586420000|2022-05-26 17:33:40|941.95|931.45|942.57|932.07|942.7|932.2|941.9|931.4|22
1653586430000|2022-05-26 17:33:50|942.59|932.09|942.75|932.25|942.77|932.27|942.59|932.09|8
1653586450000|2022-05-26 17:34:10|942.67|932.17|941.82|931.32|942.67|932.17|941.78|931.28|19
1653586460000|2022-05-26 17:34:20|941.78|931.28|942.38|931.88|942.63|932.13|941.78|931.28|21
1653586470000|2022-05-26 17:34:30|942.4|931.9|942.75|932.25|942.75|932.25|942.37|931.87|18
1653586490000|2022-05-26 17:34:50|942.7|932.2|942.49|931.99|942.75|932.25|942.41|931.91|17
1653586500000|2022-05-26 17:35:00|942.5|932|941.96|931.46|942.61|932.11|941.9|931.4|15
1653586510000|2022-05-26 17:35:10|942.16|931.66|942.47|931.97|942.75|932.25|942.16|931.66|14
1653586520000|2022-05-26 17:35:20|942.49|931.99|942.46|931.96|942.59|932.09|942.1|931.6|19
1653586530000|2022-05-26 17:35:30|942.57|932.07|942.33|931.83|942.62|932.12|941.93|931.43|27
1653586540000|2022-05-26 17:35:40|942.71|932.21|942.75|932.25|942.75|932.25|942.62|932.12|4
1653586560000|2022-05-26 17:36:00|942.7|932.2|942.02|931.52|942.7|932.2|942.02|931.52|8
1653586570000|2022-05-26 17:36:10|941.98|931.48|942.15|931.65|942.15|931.65|941.65|931.15|22
1653586580000|2022-05-26 17:36:20|942.02|931.52|942.15|931.65|942.15|931.65|942.02|931.52|6
1653586590000|2022-05-26 17:36:30|942.02|931.52|942.02|931.52|942.15|931.65|942.02|931.52|6
1653586600000|2022-05-26 17:36:40|942.05|931.55|942.05|931.55|942.05|931.55|942.02|931.52|3
1653586610000|2022-05-26 17:36:50|942.02|931.52|941.87|931.37|942.05|931.55|941.75|931.25|5
1653586620000|2022-05-26 17:37:00|941.78|931.28|942.75|932.25|942.75|932.25|941.75|931.25|10
1653586650000|2022-05-26 17:37:30|942.72|932.22|942.72|932.22|942.72|932.22|942.72|932.22|1
1653586660000|2022-05-26 17:37:40|942.75|932.25|942.72|932.22|942.75|932.25|942.72|932.22|16
1653586670000|2022-05-26 17:37:50|942.75|932.25|942.75|932.25|942.85|932.35|942.72|932.22|14
1653586680000|2022-05-26 17:38:00|942.77|932.27|942.77|932.27|942.78|932.28|942.75|932.25|5
1653586690000|2022-05-26 17:38:10|942.75|932.25|942.04|931.54|942.8|932.3|942.02|931.52|18
1653586700000|2022-05-26 17:38:20|942.05|931.55|942.75|932.25|942.75|932.25|942.05|931.55|3
1653586720000|2022-05-26 17:38:40|942.68|932.18|942.56|932.06|942.68|932.18|942.52|932.02|9
1653586730000|2022-05-26 17:38:50|942.52|932.02|942.54|932.04|942.56|932.06|942.52|932.02|6
1653586740000|2022-05-26 17:39:00|942.52|932.02|941.49|930.99|942.52|932.02|941.48|930.98|11
1653586750000|2022-05-26 17:39:10|941.63|931.13|941.48|930.98|941.64|931.14|941.48|930.98|17
1653586760000|2022-05-26 17:39:20|941.49|930.99|941.12|930.62|941.49|930.99|941.07|930.57|10
1653586770000|2022-05-26 17:39:30|941.14|930.64|941.78|931.28|941.78|931.28|941.1|930.6|11
1653586800000|2022-05-26 17:40:00|941.79|931.29|941.79|931.29|941.79|931.29|941.79|931.29|1
1653586820000|2022-05-26 17:40:20|941.78|931.28|941.79|931.29|941.79|931.29|941.78|931.28|2
1653586830000|2022-05-26 17:40:30|941.77|931.27|941.82|931.32|941.82|931.32|941.77|931.27|5
1653586840000|2022-05-26 17:40:40|941.78|931.28|941.75|931.25|941.82|931.32|941.75|931.25|6
1653586850000|2022-05-26 17:40:50|941.82|931.32|941.82|931.32|941.82|931.32|941.82|931.32|1
1653586870000|2022-05-26 17:41:10|941.8|931.3|941.23|930.73|941.8|931.3|941.21|930.71|10
1653586880000|2022-05-26 17:41:20|941.24|930.74|941.23|930.73|941.24|930.74|941.23|930.73|2
1653586890000|2022-05-26 17:41:30|941.66|931.16|941.71|931.21|941.71|931.21|941.66|931.16|3
1653586900000|2022-05-26 17:41:40|941.72|931.22|941.34|930.84|941.77|931.27|941.29|930.79|14
1653586910000|2022-05-26 17:41:50|941.24|930.74|941.14|930.64|941.29|930.79|941.12|930.62|11
1653586920000|2022-05-26 17:42:00|941.09|930.59|940.94|930.44|941.34|930.84|940.92|930.42|15
1653586930000|2022-05-26 17:42:10|941.29|930.79|940.75|930.25|941.29|930.79|940.58|930.08|9
1653586940000|2022-05-26 17:42:20|940.58|930.08|940.93|930.43|940.98|930.48|940.57|930.07|15
1653586950000|2022-05-26 17:42:30|940.83|930.33|941.68|931.18|941.68|931.18|940.83|930.33|12
1653586960000|2022-05-26 17:42:40|941.64|931.14|940.8|930.3|941.64|931.14|940.75|930.25|19
1653586970000|2022-05-26 17:42:50|940.83|930.33|940.8|930.3|940.86|930.36|940.78|930.28|9
1653586980000|2022-05-26 17:43:00|941.06|930.56|941.06|930.56|941.08|930.58|941.06|930.56|3
1653586990000|2022-05-26 17:43:10|941.01|930.51|940.57|930.07|941.02|930.52|940.44|929.94|18
1653587000000|2022-05-26 17:43:20|940.47|929.97|940.92|930.42|940.92|930.42|940.24|929.74|21
1653587010000|2022-05-26 17:43:30|940.87|930.37|940.87|930.37|940.92|930.42|940.87|930.37|3
1653587020000|2022-05-26 17:43:40|940.81|930.31|941.64|931.14|941.64|931.14|940.55|930.05|15
1653587030000|2022-05-26 17:43:50|941.67|931.17|941.88|931.38|941.89|931.39|941.67|931.17|21
1653587040000|2022-05-26 17:44:00|942.09|931.59|942.08|931.58|942.75|932.25|942.03|931.53|16
1653587050000|2022-05-26 17:44:10|942.58|932.08|941.95|931.45|942.58|932.08|941.82|931.32|11
1653587060000|2022-05-26 17:44:20|941.97|931.47|942.54|932.04|942.75|932.25|941.97|931.47|16
1653587070000|2022-05-26 17:44:30|942.57|932.07|942.75|932.25|942.75|932.25|942.57|932.07|7
1653587100000|2022-05-26 17:45:00|942.8|932.3|942.86|932.36|942.86|932.36|942.67|932.17|13
1653587110000|2022-05-26 17:45:10|942.51|932.01|942.75|932.25|942.75|932.25|941.97|931.47|19
1653587120000|2022-05-26 17:45:20|942.46|931.96|941.95|931.45|942.46|931.96|941.95|931.45|3
1653587140000|2022-05-26 17:45:40|941.96|931.46|941.79|931.29|941.96|931.46|941.58|931.08|11
1653587150000|2022-05-26 17:45:50|941.77|931.27|942.02|931.52|942.36|931.86|941.74|931.24|27
1653587160000|2022-05-26 17:46:00|941.97|931.47|942.13|931.63|942.16|931.66|941.97|931.47|18
1653587170000|2022-05-26 17:46:10|942.28|931.78|942.25|931.75|942.3|931.8|941.95|931.45|17
1653587180000|2022-05-26 17:46:20|942.16|931.66|942.03|931.53|942.55|932.05|942.03|931.53|16
1653587190000|2022-05-26 17:46:30|942.05|931.55|942.21|931.71|942.21|931.71|942.05|931.55|5
1653587200000|2022-05-26 17:46:40|942.24|931.74|942.25|931.75|942.25|931.75|942.24|931.74|2
1653587210000|2022-05-26 17:46:50|942.75|932.25|942.75|932.25|942.8|932.3|942.7|932.2|10
1653587220000|2022-05-26 17:47:00|942.78|932.28|942.05|931.55|942.78|932.28|942.03|931.53|13
1653587230000|2022-05-26 17:47:10|942.06|931.56|942.7|932.2|942.7|932.2|942.03|931.53|17
1653587250000|2022-05-26 17:47:30|942.75|932.25|942.75|932.25|942.75|932.25|942.75|932.25|1
1653587270000|2022-05-26 17:47:50|942.9|932.4|943.53|933.03|943.53|933.03|942.9|932.4|4
1653587280000|2022-05-26 17:48:00|943.56|933.06|943.01|932.51|943.65|933.15|942.93|932.43|25
1653587290000|2022-05-26 17:48:10|943.03|932.53|943.6|933.1|943.66|933.16|943.03|932.53|18
1653587300000|2022-05-26 17:48:20|943.1|932.6|943.03|932.53|943.16|932.66|943|932.5|11
1653587310000|2022-05-26 17:48:30|943.05|932.55|943.12|932.62|943.12|932.62|942.86|932.36|17
1653587320000|2022-05-26 17:48:40|943.1|932.6|943|932.5|943.1|932.6|942.89|932.39|7
1653587330000|2022-05-26 17:48:50|943.03|932.53|943.03|932.53|943.05|932.55|942.98|932.48|7
1653587340000|2022-05-26 17:49:00|942.98|932.48|942.78|932.28|942.98|932.48|942.75|932.25|15
1653587350000|2022-05-26 17:49:10|942.83|932.33|942.18|931.68|942.83|932.33|941.97|931.47|21
1653587360000|2022-05-26 17:49:20|941.97|931.47|941.59|931.09|941.97|931.47|941.29|930.79|19
1653587370000|2022-05-26 17:49:30|941.49|930.99|941.61|931.11|941.62|931.12|941.44|930.94|12
1653587380000|2022-05-26 17:49:40|941.58|931.08|940.94|930.44|941.58|931.08|940.84|930.34|13
1653587390000|2022-05-26 17:49:50|941.03|930.53|941.75|931.25|941.75|931.25|940.89|930.39|28
1653587400000|2022-05-26 17:50:00|941.51|931.01|941.43|930.93|941.76|931.26|941.38|930.88|12
1653587410000|2022-05-26 17:50:10|941.4|930.9|941.24|930.74|941.4|930.9|941.24|930.74|7
1653587420000|2022-05-26 17:50:20|941.45|930.95|941.15|930.65|941.46|930.96|941.15|930.65|5
1653587430000|2022-05-26 17:50:30|941.46|930.96|941.34|930.84|941.46|930.96|941.1|930.6|10
1653587440000|2022-05-26 17:50:40|941.29|930.79|941.29|930.79|941.29|930.79|941.29|930.79|1
1653587450000|2022-05-26 17:50:50|941.24|930.74|941.05|930.55|941.24|930.74|940.95|930.45|4
1653587460000|2022-05-26 17:51:00|940.95|930.45|941.67|931.17|941.75|931.25|940.95|930.45|5
1653587470000|2022-05-26 17:51:10|941.36|930.86|940.81|930.31|941.36|930.86|940.78|930.28|10
1653587480000|2022-05-26 17:51:20|940.82|930.32|940.68|930.18|940.83|930.33|940.67|930.17|11
1653587490000|2022-05-26 17:51:30|940.56|930.06|940.62|930.12|940.62|930.12|940.54|930.04|5
1653587500000|2022-05-26 17:51:40|940.63|930.13|940.78|930.28|940.78|930.28|940.63|930.13|6
1653587510000|2022-05-26 17:51:50|940.77|930.27|940.78|930.28|940.8|930.3|940.76|930.26|10
1653587520000|2022-05-26 17:52:00|940.77|930.27|940.76|930.26|940.99|930.49|940.49|929.99|23
1653587530000|2022-05-26 17:52:10|940.79|930.29|940.74|930.24|940.86|930.36|940.74|930.24|13
1653587540000|2022-05-26 17:52:20|940.82|930.32|940.82|930.32|940.83|930.33|940.77|930.27|9
1653587550000|2022-05-26 17:52:30|940.83|930.33|940.81|930.31|940.83|930.33|940.79|930.29|5
1653587560000|2022-05-26 17:52:40|940.76|930.26|940.76|930.26|940.77|930.27|940.76|930.26|3
1653587570000|2022-05-26 17:52:50|940.68|930.18|940.85|930.35|940.85|930.35|940.68|930.18|4
1653587580000|2022-05-26 17:53:00|941.27|930.77|941.1|930.6|941.28|930.78|941.06|930.56|11
1653587590000|2022-05-26 17:53:10|941.11|930.61|941.16|930.66|941.16|930.66|941.11|930.61|4
1653587610000|2022-05-26 17:53:30|941.47|930.97|941.51|931.01|941.51|931.01|941.47|930.97|3
1653587620000|2022-05-26 17:53:40|941.52|931.02|941.15|930.65|941.52|931.02|941.1|930.6|13
1653587630000|2022-05-26 17:53:50|941.48|930.98|941|930.5|941.48|930.98|941|930.5|10
1653587640000|2022-05-26 17:54:00|940.88|930.38|940.91|930.41|941.06|930.56|940.7|930.2|24
1653587650000|2022-05-26 17:54:10|940.9|930.4|940.8|930.3|941.06|930.56|940.75|930.25|14
1653587660000|2022-05-26 17:54:20|940.79|930.29|940.73|930.23|940.79|930.29|940.72|930.22|8
1653587670000|2022-05-26 17:54:30|940.75|930.25|940.76|930.26|940.76|930.26|940.75|930.25|4
1653587680000|2022-05-26 17:54:40|940.72|930.22|940.71|930.21|940.75|930.25|940.71|930.21|4
1653587690000|2022-05-26 17:54:50|940.7|930.2|940.65|930.15|940.76|930.26|940.65|930.15|5
1653587700000|2022-05-26 17:55:00|940.64|930.14|940.52|930.02|940.75|930.25|940.52|930.02|12
1653587710000|2022-05-26 17:55:10|940.51|930.01|940.32|929.82|940.51|930.01|940.32|929.82|9
1653587720000|2022-05-26 17:55:20|940.29|929.79|939.78|929.28|940.29|929.79|939.78|929.28|9
1653587730000|2022-05-26 17:55:30|939.8|929.3|939.45|928.95|939.8|929.3|939.34|928.84|17
1653587740000|2022-05-26 17:55:40|939.56|929.06|939.61|929.11|939.67|929.17|939.51|929.01|19
1653587750000|2022-05-26 17:55:50|939.6|929.1|939.68|929.18|939.68|929.18|939.4|928.9|16
1653587760000|2022-05-26 17:56:00|939.69|929.19|939.37|928.87|939.73|929.23|939.37|928.87|8
1653587770000|2022-05-26 17:56:10|939.36|928.86|938.89|928.39|939.37|928.87|938.88|928.38|20
1653587780000|2022-05-26 17:56:20|938.88|928.38|938.64|928.14|938.88|928.38|938.32|927.82|26
1653587790000|2022-05-26 17:56:30|938.65|928.15|939.14|928.64|939.51|929.01|938.65|928.15|13
1653587800000|2022-05-26 17:56:40|939.53|929.03|939.68|929.18|939.68|929.18|939.53|929.03|3
1653587810000|2022-05-26 17:56:50|939.7|929.2|940.08|929.58|940.08|929.58|939.7|929.2|7
1653587820000|2022-05-26 17:57:00|940.09|929.59|940.05|929.55|940.24|929.74|940.05|929.55|7
1653587830000|2022-05-26 17:57:10|939.96|929.46|940.09|929.59|940.09|929.59|939.25|928.75|8
1653587840000|2022-05-26 17:57:20|940.13|929.63|940.2|929.7|940.2|929.7|940.13|929.63|3
1653587850000|2022-05-26 17:57:30|940.16|929.66|940.01|929.51|940.16|929.66|940.01|929.51|7
1653587860000|2022-05-26 17:57:40|939.86|929.36|940.09|929.59|940.09|929.59|939.86|929.36|13
1653587870000|2022-05-26 17:57:50|940.06|929.56|940.06|929.56|940.06|929.56|940.06|929.56|1
1653587890000|2022-05-26 17:58:10|940.56|930.06|940.75|930.25|940.75|930.25|940.56|930.06|6
1653587900000|2022-05-26 17:58:20|941.08|930.58|941.08|930.58|941.08|930.58|940.75|930.25|3
1653587910000|2022-05-26 17:58:30|940.75|930.25|940.73|930.23|941.08|930.58|940.65|930.15|18
1653587920000|2022-05-26 17:58:40|940.81|930.31|941.61|931.11|941.8|931.3|940.7|930.2|25
1653587930000|2022-05-26 17:58:50|941.54|931.04|940.96|930.46|941.57|931.07|940.91|930.41|7
1653587940000|2022-05-26 17:59:00|941.45|930.95|941.6|931.1|941.6|931.1|941.45|930.95|10
1653587950000|2022-05-26 17:59:10|941.61|931.11|941.56|931.06|941.61|931.11|941.33|930.83|10
1653587960000|2022-05-26 17:59:20|941.58|931.08|941.74|931.24|941.79|931.29|941.57|931.07|15
1653587970000|2022-05-26 17:59:30|941.58|931.08|942.12|931.62|942.14|931.64|941.53|931.03|19
1653587980000|2022-05-26 17:59:40|942.17|931.67|942.96|932.46|942.96|932.46|942.17|931.67|17
1653587990000|2022-05-26 17:59:50|943.04|932.54|942.78|932.28|943.07|932.57|942.68|932.18|20
1653588000000|2022-05-26 18:00:00|942.8|932.3|942.66|932.16|942.88|932.38|942.66|932.16|16
1653588010000|2022-05-26 18:00:10|942.67|932.17|942.78|932.28|942.78|932.28|942.67|932.17|13
1653588020000|2022-05-26 18:00:20|942.77|932.27|943.13|932.63|943.34|932.84|942.67|932.17|20
1653588030000|2022-05-26 18:00:30|943.05|932.55|943.46|932.96|943.47|932.97|943.05|932.55|15
1653588040000|2022-05-26 18:00:40|943.2|932.7|943.75|933.25|944.05|933.55|943.2|932.7|16
1653588050000|2022-05-26 18:00:50|943.73|933.23|944.05|933.55|944.05|933.55|943.73|933.23|6
1653588060000|2022-05-26 18:01:00|943.75|933.25|943.75|933.25|944.05|933.55|943.75|933.25|3
1653588070000|2022-05-26 18:01:10|943.73|933.23|943.35|932.85|943.73|933.23|942.96|932.46|10
1653588080000|2022-05-26 18:01:20|943.45|932.95|943.44|932.94|943.49|932.99|943.37|932.87|11
1653588090000|2022-05-26 18:01:30|943.45|932.95|943.04|932.54|943.46|932.96|942.99|932.49|8
1653588100000|2022-05-26 18:01:40|943.42|932.92|943.04|932.54|943.53|933.03|943.04|932.54|15
1653588110000|2022-05-26 18:01:50|943.24|932.74|943.13|932.63|943.24|932.74|943.04|932.54|13
1653588120000|2022-05-26 18:02:00|943.08|932.58|943.03|932.53|943.08|932.58|942.98|932.48|10
1653588130000|2022-05-26 18:02:10|942.98|932.48|942.51|932.01|942.99|932.49|942.41|931.91|23
1653588140000|2022-05-26 18:02:20|942.54|932.04|942.19|931.69|942.54|932.04|942.19|931.69|14
1653588150000|2022-05-26 18:02:30|941.94|931.44|941.64|931.14|941.94|931.44|941.59|931.09|11
1653588160000|2022-05-26 18:02:40|941.63|931.13|941.38|930.88|941.63|931.13|941.33|930.83|10
1653588170000|2022-05-26 18:02:50|941.14|930.64|941.15|930.65|941.24|930.74|941.14|930.64|4
1653588180000|2022-05-26 18:03:00|941.16|930.66|941.68|931.18|941.68|931.18|941.16|930.66|7
1653588190000|2022-05-26 18:03:10|941.25|930.75|941.36|930.86|941.44|930.94|941.25|930.75|9
1653588210000|2022-05-26 18:03:30|941.25|930.75|941.56|931.06|941.56|931.06|941.25|930.75|2
1653588220000|2022-05-26 18:03:40|941.34|930.84|940.56|930.06|941.34|930.84|940.49|929.99|17
1653588230000|2022-05-26 18:03:50|940.69|930.19|939.85|929.35|940.7|930.2|939.75|929.25|20
1653588240000|2022-05-26 18:04:00|939.83|929.33|940.26|929.76|940.3|929.8|939.83|929.33|27
1653588250000|2022-05-26 18:04:10|940.19|929.69|940.36|929.86|940.36|929.86|940.19|929.69|10
1653588260000|2022-05-26 18:04:20|940.37|929.87|940.47|929.97|940.47|929.97|940.32|929.82|10
1653588280000|2022-05-26 18:04:40|940.3|929.8|940.47|929.97|940.47|929.97|940.3|929.8|3
1653588290000|2022-05-26 18:04:50|940.45|929.95|940.66|930.16|940.66|930.16|940.45|929.95|6
1653588300000|2022-05-26 18:05:00|940.61|930.11|940.46|929.96|940.69|930.19|940.44|929.94|10
1653588310000|2022-05-26 18:05:10|940.44|929.94|940.4|929.9|940.44|929.94|940.4|929.9|4
1653588320000|2022-05-26 18:05:20|940.42|929.92|940.4|929.9|940.43|929.93|940.4|929.9|5
1653588330000|2022-05-26 18:05:30|940.42|929.92|940.61|930.11|940.71|930.21|940.4|929.9|21
1653588340000|2022-05-26 18:05:40|940.6|930.1|939.8|929.3|940.6|930.1|939.8|929.3|17
1653588350000|2022-05-26 18:05:50|939.82|929.32|939.35|928.85|939.82|929.32|939.2|928.7|11
1653588360000|2022-05-26 18:06:00|939.34|928.84|938.75|928.25|939.34|928.84|938.68|928.18|15
1653588370000|2022-05-26 18:06:10|938.74|928.24|938.67|928.17|938.74|928.24|938.05|927.55|20
1653588380000|2022-05-26 18:06:20|938.66|928.16|938.31|927.81|938.69|928.19|938.31|927.81|9
1653588390000|2022-05-26 18:06:30|938.11|927.61|938.38|927.88|938.39|927.89|938.1|927.6|16
1653588400000|2022-05-26 18:06:40|937.91|927.41|937.95|927.45|938.18|927.68|937.8|927.3|14
1653588410000|2022-05-26 18:06:50|937.85|927.35|937.39|926.89|938.22|927.72|936.8|926.3|22
1653588420000|2022-05-26 18:07:00|937.41|926.91|937.64|927.14|937.77|927.27|937.33|926.83|22
1653588430000|2022-05-26 18:07:10|937.46|926.96|937.65|927.15|937.66|927.16|937.46|926.96|12
1653588440000|2022-05-26 18:07:20|937.66|927.16|937.8|927.3|937.8|927.3|937.6|927.1|12
1653588450000|2022-05-26 18:07:30|937.52|927.02|936.14|925.64|937.52|927.02|935.93|925.43|26
1653588460000|2022-05-26 18:07:40|936.13|925.63|937.08|926.58|937.08|926.58|935.75|925.25|31
1653588470000|2022-05-26 18:07:50|936.99|926.49|937.7|927.2|937.7|927.2|936.89|926.39|29
1653588480000|2022-05-26 18:08:00|937.71|927.21|937.51|927.01|938.17|927.67|937.51|927.01|8
1653588490000|2022-05-26 18:08:10|937.56|927.06|938.02|927.52|938.3|927.8|937.56|927.06|16
1653588500000|2022-05-26 18:08:20|938.01|927.51|937.87|927.37|938.02|927.52|937.87|927.37|8
1653588510000|2022-05-26 18:08:30|937.93|927.43|938.37|927.87|938.37|927.87|937.93|927.43|7
1653588520000|2022-05-26 18:08:40|937.87|927.37|937.93|927.43|938|927.5|937.87|927.37|6
1653588530000|2022-05-26 18:08:50|938.17|927.67|938.17|927.67|938.17|927.67|938.17|927.67|1
1653588550000|2022-05-26 18:09:10|938.06|927.56|937.98|927.48|938.06|927.56|937.22|926.72|30
1653588560000|2022-05-26 18:09:20|937.99|927.49|938.09|927.59|938.09|927.59|937.99|927.49|5
1653588570000|2022-05-26 18:09:30|938.1|927.6|938.13|927.63|938.13|927.63|938.1|927.6|4
1653588580000|2022-05-26 18:09:40|938.16|927.66|938.15|927.65|938.17|927.67|938.15|927.65|3
1653588590000|2022-05-26 18:09:50|938.16|927.66|938.16|927.66|938.16|927.66|938.09|927.59|5
1653588600000|2022-05-26 18:10:00|938.15|927.65|938.13|927.63|938.2|927.7|938.12|927.62|20
1653588610000|2022-05-26 18:10:10|938.2|927.7|938.75|928.25|939.08|928.58|938.2|927.7|12
1653588620000|2022-05-26 18:10:20|938.78|928.28|938.33|927.83|938.78|928.28|938.32|927.82|20
1653588630000|2022-05-26 18:10:30|938.4|927.9|938.3|927.8|938.4|927.9|938.28|927.78|9
1653588640000|2022-05-26 18:10:40|938.31|927.81|938.31|927.81|938.31|927.81|938.31|927.81|1
1653588650000|2022-05-26 18:10:50|938.32|927.82|938.45|927.95|938.53|928.03|938.32|927.82|20
1653588660000|2022-05-26 18:11:00|938.44|927.94|938.42|927.92|938.44|927.94|938.41|927.91|6
1653588670000|2022-05-26 18:11:10|938.41|927.91|938.44|927.94|938.44|927.94|938.41|927.91|4
1653588680000|2022-05-26 18:11:20|938.45|927.95|938.54|928.04|938.54|928.04|938.36|927.86|21
1653588690000|2022-05-26 18:11:30|938.48|927.98|938.49|927.99|938.54|928.04|938.43|927.93|19
1653588700000|2022-05-26 18:11:40|938.48|927.98|938.46|927.96|938.48|927.98|938.4|927.9|16
1653588710000|2022-05-26 18:11:50|938.47|927.97|938.56|928.06|938.77|928.27|938.27|927.77|24
1653588720000|2022-05-26 18:12:00|938.48|927.98|938.8|928.3|938.8|928.3|938.45|927.95|13
1653588730000|2022-05-26 18:12:10|938.79|928.29|938.8|928.3|938.8|928.3|938.79|928.29|2
1653588740000|2022-05-26 18:12:20|938.79|928.29|938.79|928.29|938.79|928.29|938.79|928.29|1
1653588750000|2022-05-26 18:12:30|938.98|928.48|938.98|928.48|938.98|928.48|938.98|928.48|1
1653588760000|2022-05-26 18:12:40|938.95|928.45|938.98|928.48|938.98|928.48|938.95|928.45|3
1653588770000|2022-05-26 18:12:50|939.02|928.52|938.98|928.48|939.02|928.52|938.98|928.48|2
1653588780000|2022-05-26 18:13:00|939.04|928.54|939.8|929.3|939.8|929.3|939.04|928.54|15
1653588790000|2022-05-26 18:13:10|939.81|929.31|940.21|929.71|940.21|929.71|939.81|929.31|9
1653588800000|2022-05-26 18:13:20|940.22|929.72|940.3|929.8|940.72|930.22|939.75|929.25|7
1653588810000|2022-05-26 18:13:30|939.8|929.3|939.79|929.29|940.3|929.8|939.75|929.25|17
1653588820000|2022-05-26 18:13:40|940.19|929.69|939.82|929.32|940.24|929.74|939.65|929.15|10
1653588830000|2022-05-26 18:13:50|939.76|929.26|939.84|929.34|939.85|929.35|939.75|929.25|12
1653588840000|2022-05-26 18:14:00|939.85|929.35|939.75|929.25|939.85|929.35|939.74|929.24|11
1653588850000|2022-05-26 18:14:10|939.95|929.45|939.86|929.36|939.95|929.45|939.84|929.34|5
1653588860000|2022-05-26 18:14:20|939.82|929.32|940.72|930.22|940.72|930.22|939.7|929.2|7
1653588880000|2022-05-26 18:14:40|940.64|930.14|939.75|929.25|940.75|930.25|939.75|929.25|22
1653588890000|2022-05-26 18:14:50|939.79|929.29|939.78|929.28|939.82|929.32|939.75|929.25|7
1653588900000|2022-05-26 18:15:00|939.91|929.41|939.75|929.25|939.91|929.41|939.75|929.25|7
1653588910000|2022-05-26 18:15:10|939.81|929.31|939.53|929.03|940.01|929.51|939.32|928.82|21
1653588920000|2022-05-26 18:15:20|939.59|929.09|939.71|929.21|939.85|929.35|939.59|929.09|9
1653588930000|2022-05-26 18:15:30|939.72|929.22|939.78|929.28|939.84|929.34|939.51|929.01|22
1653588940000|2022-05-26 18:15:40|939.79|929.29|939.82|929.32|939.82|929.32|939.78|929.28|7
1653588950000|2022-05-26 18:15:50|939.83|929.33|940.74|930.24|940.74|930.24|939.75|929.25|18
1653588960000|2022-05-26 18:16:00|940.62|930.12|940.74|930.24|940.74|930.24|940.62|930.12|7
1653588970000|2022-05-26 18:16:10|940.67|930.17|940.63|930.13|940.67|930.17|940.63|930.13|3
1653588980000|2022-05-26 18:16:20|940.5|930|939.35|928.85|940.5|930|939.34|928.84|16
1653588990000|2022-05-26 18:16:30|939.34|928.84|939.53|929.03|939.56|929.06|939.34|928.84|20
1653589000000|2022-05-26 18:16:40|939.52|929.02|938.8|928.3|939.52|929.02|938.8|928.3|26
1653589010000|2022-05-26 18:16:50|938.76|928.26|938.56|928.06|938.76|928.26|938.56|928.06|11
1653589020000|2022-05-26 18:17:00|938.55|928.05|938.8|928.3|938.85|928.35|938.54|928.04|13
1653589030000|2022-05-26 18:17:10|938.82|928.32|938.46|927.96|938.82|928.32|938.43|927.93|19
1653589040000|2022-05-26 18:17:20|938.43|927.93|938.11|927.61|938.43|927.93|937.87|927.37|10
1653589050000|2022-05-26 18:17:30|938.12|927.62|938.16|927.66|938.16|927.66|938.12|927.62|6
1653589060000|2022-05-26 18:17:40|938.24|927.74|938.25|927.75|938.25|927.75|938.24|927.74|2
1653589070000|2022-05-26 18:17:50|938.24|927.74|937.97|927.47|938.26|927.76|937.97|927.47|6
1653589080000|2022-05-26 18:18:00|937.96|927.46|937.84|927.34|937.96|927.46|937.67|927.17|14
1653589090000|2022-05-26 18:18:10|937.74|927.24|938.32|927.82|938.47|927.97|937.74|927.24|24
1653589100000|2022-05-26 18:18:20|937.99|927.49|938.48|927.98|938.48|927.98|937.99|927.49|12
1653589110000|2022-05-26 18:18:30|938.49|927.99|938.49|927.99|938.49|927.99|938.23|927.73|7
1653589120000|2022-05-26 18:18:40|938.48|927.98|938.48|927.98|938.49|927.99|938.48|927.98|3
1653589130000|2022-05-26 18:18:50|938.49|927.99|938.49|927.99|938.49|927.99|938.48|927.98|3
1653589150000|2022-05-26 18:19:10|938.1|927.6|938.3|927.8|938.49|927.99|938.1|927.6|10
1653589160000|2022-05-26 18:19:20|938.32|927.82|937.77|927.27|938.32|927.82|937.77|927.27|8
1653589170000|2022-05-26 18:19:30|937.75|927.25|937.77|927.27|937.78|927.28|937.74|927.24|11
1653589180000|2022-05-26 18:19:40|937.76|927.26|937.73|927.23|937.77|927.27|937.7|927.2|9
1653589190000|2022-05-26 18:19:50|937.75|927.25|937.75|927.25|937.87|927.37|937.75|927.25|12
1653589200000|2022-05-26 18:20:00|937.8|927.3|938.31|927.81|938.49|927.99|936.85|926.35|31
1653589210000|2022-05-26 18:20:10|938.25|927.75|937.95|927.45|938.32|927.82|937.93|927.43|25
1653589220000|2022-05-26 18:20:20|937.96|927.46|937.91|927.41|938.08|927.58|937.89|927.39|13
1653589230000|2022-05-26 18:20:30|937.85|927.35|938.15|927.65|938.36|927.86|937.85|927.35|16
1653589240000|2022-05-26 18:20:40|938.17|927.67|938.15|927.65|938.32|927.82|937.95|927.45|17
1653589250000|2022-05-26 18:20:50|938.31|927.81|939.29|928.79|939.68|929.18|938.31|927.81|23
1653589260000|2022-05-26 18:21:00|939.2|928.7|939.55|929.05|939.65|929.15|939.1|928.6|13
1653589270000|2022-05-26 18:21:10|939.56|929.06|939.2|928.7|939.58|929.08|939.19|928.69|5
1653589290000|2022-05-26 18:21:30|939.59|929.09|939.74|929.24|939.74|929.24|939.58|929.08|3
1653589300000|2022-05-26 18:21:40|939.75|929.25|941.01|930.51|941.67|931.17|939.75|929.25|23
1653589310000|2022-05-26 18:21:50|941.02|930.52|940.83|930.33|941.19|930.69|940.83|930.33|14
1653589320000|2022-05-26 18:22:00|940.84|930.34|940.17|929.67|941.53|931.03|940.17|929.67|20
1653589330000|2022-05-26 18:22:10|940.71|930.21|940.27|929.77|940.71|930.21|940.16|929.66|20
1653589340000|2022-05-26 18:22:20|940.21|929.71|940.02|929.52|940.26|929.76|939.59|929.09|26
1653589350000|2022-05-26 18:22:30|939.85|929.35|939.37|928.87|940.02|929.52|939.36|928.86|20
1653589360000|2022-05-26 18:22:40|939.36|928.86|940.06|929.56|940.3|929.8|939.3|928.8|28
1653589370000|2022-05-26 18:22:50|940.03|929.53|940.01|929.51|940.11|929.61|939.97|929.47|26
1653589380000|2022-05-26 18:23:00|940.03|929.53|940.22|929.72|940.32|929.82|939.97|929.47|22
1653589390000|2022-05-26 18:23:10|940.15|929.65|939.8|929.3|940.33|929.83|939.76|929.26|24
1653589400000|2022-05-26 18:23:20|939.83|929.33|939.59|929.09|939.83|929.33|939.58|929.08|13
1653589410000|2022-05-26 18:23:30|939.6|929.1|939.69|929.19|939.71|929.21|939.6|929.1|8
1653589420000|2022-05-26 18:23:40|939.73|929.23|939.19|928.69|939.74|929.24|939.05|928.55|5
1653589430000|2022-05-26 18:23:50|939.28|928.78|939.26|928.76|939.28|928.78|939.05|928.55|13
1653589440000|2022-05-26 18:24:00|939.17|928.67|939.18|928.68|939.26|928.76|939.1|928.6|16
1653589450000|2022-05-26 18:24:10|939.26|928.76|939.26|928.76|939.26|928.76|939.1|928.6|6
1653589460000|2022-05-26 18:24:20|939.1|928.6|939.77|929.27|939.77|929.27|939.01|928.51|20
1653589470000|2022-05-26 18:24:30|939.9|929.4|939.75|929.25|939.96|929.46|939.72|929.22|17
1653589480000|2022-05-26 18:24:40|939.91|929.41|939.6|929.1|939.91|929.41|939.24|928.74|20
1653589490000|2022-05-26 18:24:50|939.22|928.72|939.44|928.94|939.6|929.1|939.09|928.59|20
1653589500000|2022-05-26 18:25:00|939.48|928.98|937.86|927.36|939.48|928.98|937.73|927.23|25
1653589510000|2022-05-26 18:25:10|938|927.5|937.75|927.25|938.14|927.64|937.75|927.25|23
1653589520000|2022-05-26 18:25:20|937.86|927.36|937.6|927.1|937.86|927.36|937.47|926.97|16
1653589530000|2022-05-26 18:25:30|937.7|927.2|937.48|926.98|938.03|927.53|937.29|926.79|28
1653589540000|2022-05-26 18:25:40|937.47|926.97|937.2|926.7|937.47|926.97|936.99|926.49|13
1653589550000|2022-05-26 18:25:50|937.17|926.67|936.37|925.87|937.26|926.76|936.37|925.87|24
1653589560000|2022-05-26 18:26:00|936.35|925.85|936.45|925.95|936.61|926.11|936.35|925.85|16
1653589570000|2022-05-26 18:26:10|936.44|925.94|934.97|924.47|936.44|925.94|934.92|924.42|31
1653589580000|2022-05-26 18:26:20|934.93|924.43|934.09|923.59|934.93|924.43|933.85|923.35|19
1653589590000|2022-05-26 18:26:30|933.98|923.48|934.04|923.54|934.09|923.59|933.85|923.35|16
1653589600000|2022-05-26 18:26:40|934.05|923.55|934.17|923.67|934.17|923.67|934.05|923.55|6
1653589610000|2022-05-26 18:26:50|934.16|923.66|934.53|924.03|934.55|924.05|934.15|923.65|13
1653589620000|2022-05-26 18:27:00|934.54|924.04|932.17|921.67|934.66|924.16|932.17|921.67|25
1653589630000|2022-05-26 18:27:10|932.03|921.53|931.85|921.35|932.04|921.54|930.25|919.75|36
1653589640000|2022-05-26 18:27:20|931.96|921.46|932.29|921.79|932.29|921.79|931.25|920.75|34
1653589650000|2022-05-26 18:27:30|932.32|921.82|932.77|922.27|932.77|922.27|932.32|921.82|15
1653589660000|2022-05-26 18:27:40|932.67|922.17|932.34|921.84|932.78|922.28|932.34|921.84|6
1653589670000|2022-05-26 18:27:50|932.23|921.73|931.97|921.47|932.23|921.73|931.97|921.47|12
1653589680000|2022-05-26 18:28:00|931.89|921.39|932.52|922.02|932.52|922.02|931.75|921.25|20
1653589690000|2022-05-26 18:28:10|932.57|922.07|932.73|922.23|932.74|922.24|932.57|922.07|17
1653589700000|2022-05-26 18:28:20|932.74|922.24|932.74|922.24|932.74|922.24|932.74|922.24|1
1653589710000|2022-05-26 18:28:30|932.67|922.17|932.75|922.25|932.75|922.25|932.67|922.17|9
1653589720000|2022-05-26 18:28:40|932.8|922.3|932.75|922.25|932.81|922.31|932.73|922.23|8
1653589730000|2022-05-26 18:28:50|932.81|922.31|932.81|922.31|932.81|922.31|932.8|922.3|9
1653589740000|2022-05-26 18:29:00|932.8|922.3|932.81|922.31|932.82|922.32|932.8|922.3|4
1653589750000|2022-05-26 18:29:10|932.75|922.25|932.81|922.31|932.81|922.31|932.75|922.25|4
1653589760000|2022-05-26 18:29:20|932.75|922.25|931.12|920.62|932.8|922.3|930.86|920.36|28
1653589770000|2022-05-26 18:29:30|931.1|920.6|930.89|920.39|931.1|920.6|930.75|920.25|22
1653589780000|2022-05-26 18:29:40|930.9|920.4|930.9|920.4|930.9|920.4|930.89|920.39|9
1653589790000|2022-05-26 18:29:50|930.89|920.39|930.9|920.4|931.85|921.35|930.89|920.39|24
1653589800000|2022-05-26 18:30:00|930.95|920.45|931.75|921.25|931.75|921.25|930.95|920.45|13
1653589810000|2022-05-26 18:30:10|931.73|921.23|931.75|921.25|931.75|921.25|931.7|921.2|5
1653589820000|2022-05-26 18:30:20|931.76|921.26|931.82|921.32|931.82|921.32|931.76|921.26|10
1653589830000|2022-05-26 18:30:30|931.81|921.31|931.75|921.25|932.33|921.83|931.75|921.25|16
1653589840000|2022-05-26 18:30:40|931.81|921.31|931.82|921.32|931.84|921.34|931.75|921.25|16
1653589850000|2022-05-26 18:30:50|931.84|921.34|930.99|920.49|932.06|921.56|930.75|920.25|19
1653589860000|2022-05-26 18:31:00|931.09|920.59|931.14|920.64|931.37|920.87|930.8|920.3|26
1653589870000|2022-05-26 18:31:10|931.15|920.65|931.83|921.33|931.87|921.37|930.87|920.37|23
1653589880000|2022-05-26 18:31:20|931.95|921.45|931.6|921.1|932.17|921.67|931.46|920.96|24
1653589890000|2022-05-26 18:31:30|931.58|921.08|930.99|920.49|931.6|921.1|930.99|920.49|6
1653589900000|2022-05-26 18:31:40|930.85|920.35|930.99|920.49|931.22|920.72|930.85|920.35|3
1653589910000|2022-05-26 18:31:50|931.22|920.72|930.94|920.44|931.29|920.79|930.94|920.44|7
1653589920000|2022-05-26 18:32:00|930.95|920.45|931.82|921.32|931.82|921.32|930.8|920.3|12
1653589930000|2022-05-26 18:32:10|931.81|921.31|931.83|921.33|931.84|921.34|931.75|921.25|22
1653589940000|2022-05-26 18:32:20|931.79|921.29|931.14|920.64|931.84|921.34|931.14|920.64|7
1653589950000|2022-05-26 18:32:30|931.1|920.6|931.11|920.61|931.24|920.74|930.93|920.43|18
1653589960000|2022-05-26 18:32:40|931.08|920.58|930.23|919.73|931.08|920.58|930.22|919.72|22
1653589970000|2022-05-26 18:32:50|930.22|919.72|931.11|920.61|931.11|920.61|929.93|919.43|26
1653589980000|2022-05-26 18:33:00|931.12|920.62|931.36|920.86|931.61|921.11|931.11|920.61|24
1653589990000|2022-05-26 18:33:10|931.35|920.85|931.3|920.8|931.58|921.08|931.3|920.8|23
1653590000000|2022-05-26 18:33:20|931.33|920.83|932.2|921.7|932.2|921.7|931.2|920.7|25
1653590010000|2022-05-26 18:33:30|932.21|921.71|931.94|921.44|932.22|921.72|931.8|921.3|22
1653590020000|2022-05-26 18:33:40|932.22|921.72|931.04|920.54|932.24|921.74|931.03|920.53|17
1653590030000|2022-05-26 18:33:50|931.25|920.75|931.16|920.66|931.85|921.35|931.02|920.52|30
1653590040000|2022-05-26 18:34:00|931.11|920.61|931.7|921.2|931.7|921.2|930.8|920.3|15
1653590050000|2022-05-26 18:34:10|931.73|921.23|931.16|920.66|931.73|921.23|931.15|920.65|19
1653590060000|2022-05-26 18:34:20|931.14|920.64|931.03|920.53|931.14|920.64|931.01|920.51|12
1653590070000|2022-05-26 18:34:30|931.02|920.52|930.67|920.17|931.06|920.56|930.29|919.79|16
1653590080000|2022-05-26 18:34:40|930.62|920.12|930.51|920.01|930.63|920.13|930|919.5|18
1653590090000|2022-05-26 18:34:50|930.5|920|930.59|920.09|930.59|920.09|930.5|920|9
1653590100000|2022-05-26 18:35:00|930.56|920.06|930.57|920.07|930.59|920.09|930.56|920.06|9
1653590110000|2022-05-26 18:35:10|930.59|920.09|930.76|920.26|930.85|920.35|930.57|920.07|10
1653590120000|2022-05-26 18:35:20|930.84|920.34|930.67|920.17|930.86|920.36|930.45|919.95|13
1653590130000|2022-05-26 18:35:30|930.86|920.36|930.4|919.9|930.96|920.46|930.4|919.9|26
1653590140000|2022-05-26 18:35:40|930.1|919.6|929.98|919.48|930.1|919.6|929.82|919.32|18
1653590150000|2022-05-26 18:35:50|929.82|919.32|930.2|919.7|930.2|919.7|929.82|919.32|9
1653590160000|2022-05-26 18:36:00|929.91|919.41|930.22|919.72|930.49|919.99|929.91|919.41|20
1653590170000|2022-05-26 18:36:10|929.97|919.47|930.33|919.83|930.44|919.94|929.97|919.47|24
1653590180000|2022-05-26 18:36:20|930.56|920.06|930.86|920.36|930.87|920.37|930.56|920.06|14
1653590190000|2022-05-26 18:36:30|930.8|920.3|930.93|920.43|931.02|920.52|930.59|920.09|7
1653590200000|2022-05-26 18:36:40|930.96|920.46|930.29|919.79|930.97|920.47|930.24|919.74|17
1653590210000|2022-05-26 18:36:50|930.3|919.8|930.87|920.37|930.87|920.37|930.3|919.8|16
1653590220000|2022-05-26 18:37:00|930.86|920.36|929.23|918.73|930.98|920.48|929|918.5|17
1653590230000|2022-05-26 18:37:10|929.04|918.54|930.22|919.72|930.41|919.91|928.8|918.3|31
1653590240000|2022-05-26 18:37:20|930.24|919.74|930.21|919.71|930.24|919.74|930.21|919.71|7
1653590250000|2022-05-26 18:37:30|930.34|919.84|930.13|919.63|930.34|919.84|930|919.5|8
1653590260000|2022-05-26 18:37:40|930.12|919.62|930.14|919.64|930.16|919.66|929.93|919.43|17
1653590270000|2022-05-26 18:37:50|930.1|919.6|929.33|918.83|930.1|919.6|928.8|918.3|26
1653590280000|2022-05-26 18:38:00|929.34|918.84|929.26|918.76|929.53|919.03|928.5|918|27
1653590290000|2022-05-26 18:38:10|929.27|918.77|929.91|919.41|930.06|919.56|929.15|918.65|21
1653590300000|2022-05-26 18:38:20|930.22|919.72|930.92|920.42|930.92|920.42|930.01|919.51|28
1653590310000|2022-05-26 18:38:30|930.93|920.43|931.19|920.69|931.19|920.69|930.88|920.38|16
1653590320000|2022-05-26 18:38:40|931.18|920.68|931|920.5|931.18|920.68|931|920.5|3
1653590330000|2022-05-26 18:38:50|931.16|920.66|931.74|921.24|931.74|921.24|931.16|920.66|14
1653590340000|2022-05-26 18:39:00|931.7|921.2|931.51|921.01|931.75|921.25|931.36|920.86|12
1653590350000|2022-05-26 18:39:10|931.52|921.02|931.62|921.12|931.66|921.16|931.32|920.82|16
1653590360000|2022-05-26 18:39:20|931.56|921.06|931.75|921.25|931.96|921.46|931.49|920.99|30
1653590370000|2022-05-26 18:39:30|931.8|921.3|931.62|921.12|932.02|921.52|931.55|921.05|15
1653590380000|2022-05-26 18:39:40|931.56|921.06|931.47|920.97|931.62|921.12|931.37|920.87|15
1653590390000|2022-05-26 18:39:50|930.99|920.49|931.51|921.01|931.51|921.01|930.97|920.47|25
1653590400000|2022-05-26 18:40:00|931.41|920.91|931.26|920.76|931.41|920.91|930.98|920.48|9
1653590410000|2022-05-26 18:40:10|931.19|920.69|930.91|920.41|931.19|920.69|930.75|920.25|10
1653590420000|2022-05-26 18:40:20|930.9|920.4|931.75|921.25|931.75|921.25|930.75|920.25|19
1653590430000|2022-05-26 18:40:30|931.73|921.23|931.2|920.7|931.73|921.23|930.91|920.41|16
1653590440000|2022-05-26 18:40:40|931.13|920.63|931.77|921.27|931.77|921.27|930.98|920.48|16
1653590450000|2022-05-26 18:40:50|931.78|921.28|931.06|920.56|931.78|921.28|931.06|920.56|13
1653590460000|2022-05-26 18:41:00|931.13|920.63|930.55|920.05|931.13|920.63|930.45|919.95|17
1653590470000|2022-05-26 18:41:10|930.56|920.06|930.56|920.06|930.56|920.06|930.53|920.03|8
1653590480000|2022-05-26 18:41:20|930.59|920.09|930.6|920.1|930.6|920.1|930.56|920.06|7
1653590490000|2022-05-26 18:41:30|930.61|920.11|930.63|920.13|930.63|920.13|930.61|920.11|3
1653590500000|2022-05-26 18:41:40|930.22|919.72|930.36|919.86|930.39|919.89|930.22|919.72|8
1653590510000|2022-05-26 18:41:50|930.31|919.81|930.97|920.47|930.97|920.47|930.27|919.77|20
1653590520000|2022-05-26 18:42:00|930.88|920.38|930.98|920.48|930.98|920.48|930.75|920.25|21
1653590530000|2022-05-26 18:42:10|930.82|920.32|931.03|920.53|931.05|920.55|930.75|920.25|19
1653590540000|2022-05-26 18:42:20|930.97|920.47|930.91|920.41|931.03|920.53|930.89|920.39|12
1653590550000|2022-05-26 18:42:30|930.96|920.46|931.71|921.21|931.71|921.21|930.95|920.45|15
1653590560000|2022-05-26 18:42:40|931.31|920.81|931.19|920.69|931.7|921.2|930.86|920.36|7
1653590570000|2022-05-26 18:42:50|931.17|920.67|931.71|921.21|931.71|921.21|931.17|920.67|3
1653590580000|2022-05-26 18:43:00|931.74|921.24|931.7|921.2|931.76|921.26|931.7|921.2|4
1653590590000|2022-05-26 18:43:10|931.35|920.85|931.26|920.76|931.76|921.26|931.2|920.7|11
1653590600000|2022-05-26 18:43:20|931.22|920.72|931.86|921.36|931.88|921.38|931.22|920.72|18
1653590610000|2022-05-26 18:43:30|931.85|921.35|931.3|920.8|931.88|921.38|931.25|920.75|17
1653590620000|2022-05-26 18:43:40|931.31|920.81|931.79|921.29|931.79|921.29|931.31|920.81|17
1653590630000|2022-05-26 18:43:50|931.8|921.3|931.81|921.31|931.81|921.31|931.8|921.3|2
1653590640000|2022-05-26 18:44:00|932.25|921.75|932.15|921.65|932.79|922.29|932.09|921.59|12
1653590650000|2022-05-26 18:44:10|932.48|921.98|931.9|921.4|932.48|921.98|931.9|921.4|24
1653590660000|2022-05-26 18:44:20|931.91|921.41|931.9|921.4|932.35|921.85|931.9|921.4|17
1653590670000|2022-05-26 18:44:30|931.99|921.49|934.86|924.36|934.96|924.46|931.75|921.25|26
1653590680000|2022-05-26 18:44:40|934.85|924.35|936.67|926.17|936.67|926.17|934.08|923.58|33
1653590690000|2022-05-26 18:44:50|936.68|926.18|936.13|925.63|936.9|926.4|936.13|925.63|19
1653590700000|2022-05-26 18:45:00|936.09|925.59|935.68|925.18|936.09|925.59|935.24|924.74|24
1653590710000|2022-05-26 18:45:10|935.72|925.22|935.77|925.27|935.77|925.27|935.28|924.78|19
1653590720000|2022-05-26 18:45:20|935.79|925.29|934.75|924.25|935.97|925.47|934.75|924.25|33
1653590730000|2022-05-26 18:45:30|934.76|924.26|934.5|924|934.76|924.26|934.45|923.95|23
1653590740000|2022-05-26 18:45:40|934.56|924.06|934.57|924.07|934.76|924.26|934.23|923.73|23
1653590750000|2022-05-26 18:45:50|934.56|924.06|934.57|924.07|934.57|924.07|934.56|924.06|6
1653590760000|2022-05-26 18:46:00|934.66|924.16|934.67|924.17|934.75|924.25|934.66|924.16|5
1653590770000|2022-05-26 18:46:10|934.57|924.07|933.88|923.38|934.57|924.07|933.63|923.13|14
1653590780000|2022-05-26 18:46:20|933.98|923.48|933.76|923.26|934.63|924.13|933.58|923.08|29
1653590790000|2022-05-26 18:46:30|933.8|923.3|933.67|923.17|933.8|923.3|933.67|923.17|10
1653590800000|2022-05-26 18:46:40|933.57|923.07|933.48|922.98|933.57|923.07|932.81|922.31|19
1653590810000|2022-05-26 18:46:50|933.47|922.97|933.51|923.01|933.53|923.03|933.47|922.97|5
1653590820000|2022-05-26 18:47:00|933.5|923|934.5|924|934.51|924.01|933.5|923|25
1653590830000|2022-05-26 18:47:10|934.51|924.01|934.65|924.15|934.78|924.28|934.51|924.01|28
1653590840000|2022-05-26 18:47:20|934.64|924.14|934.89|924.39|935.14|924.64|934.52|924.02|19
1653590850000|2022-05-26 18:47:30|934.87|924.37|935.02|924.52|935.02|924.52|934.83|924.33|12
1653590860000|2022-05-26 18:47:40|935.04|924.54|934.93|924.43|935.19|924.69|934.93|924.43|5
1653590870000|2022-05-26 18:47:50|934.95|924.45|935.1|924.6|935.1|924.6|934.95|924.45|2
1653590880000|2022-05-26 18:48:00|934.95|924.45|934.93|924.43|934.95|924.45|934.93|924.43|2
1653590890000|2022-05-26 18:48:10|934.94|924.44|935.2|924.7|935.36|924.86|934.94|924.44|5
1653590900000|2022-05-26 18:48:20|935.36|924.86|935.08|924.58|935.36|924.86|935.03|924.53|14
1653590910000|2022-05-26 18:48:30|935.45|924.95|935.21|924.71|935.51|925.01|935.08|924.58|15
1653590920000|2022-05-26 18:48:40|935.2|924.7|935.36|924.86|935.36|924.86|935|924.5|23
1653590930000|2022-05-26 18:48:50|935.37|924.87|935.8|925.3|935.83|925.33|935.13|924.63|18
1653590940000|2022-05-26 18:49:00|935.48|924.98|935.39|924.89|935.48|924.98|934.65|924.15|30
1653590950000|2022-05-26 18:49:10|935.37|924.87|935.23|924.73|935.39|924.89|935.07|924.57|15
1653590960000|2022-05-26 18:49:20|935.07|924.57|935.24|924.74|935.26|924.76|935.07|924.57|10
1653590970000|2022-05-26 18:49:30|935.08|924.58|935.75|925.25|935.85|925.35|935.08|924.58|20
1653590980000|2022-05-26 18:49:40|935.86|925.36|936.03|925.53|936.03|925.53|935.81|925.31|7
1653590990000|2022-05-26 18:49:50|936.52|926.02|936.38|925.88|936.53|926.03|936.38|925.88|15
1653591000000|2022-05-26 18:50:00|936.39|925.89|936.8|926.3|936.8|926.3|936.38|925.88|10
1653591010000|2022-05-26 18:50:10|936.79|926.29|937.27|926.77|937.35|926.85|936.78|926.28|23
1653591020000|2022-05-26 18:50:20|936.97|926.47|937.27|926.77|937.35|926.85|936.97|926.47|20
1653591030000|2022-05-26 18:50:30|937.35|926.85|937.29|926.79|937.38|926.88|937.11|926.61|16
1653591040000|2022-05-26 18:50:40|937.27|926.77|937.91|927.41|938.05|927.55|937.08|926.58|28
1653591050000|2022-05-26 18:50:50|938|927.5|937.56|927.06|938.12|927.62|937.36|926.86|16
1653591060000|2022-05-26 18:51:00|937.55|927.05|937.73|927.23|937.91|927.41|937.33|926.83|27
1653591070000|2022-05-26 18:51:10|937.72|927.22|937.77|927.27|937.77|927.27|937.6|927.1|9
1653591080000|2022-05-26 18:51:20|937.78|927.28|937.82|927.32|937.86|927.36|937.78|927.28|6
1653591090000|2022-05-26 18:51:30|937.86|927.36|937.66|927.16|937.86|927.36|937.66|927.16|8
1653591100000|2022-05-26 18:51:40|937.65|927.15|937.69|927.19|937.71|927.21|937.64|927.14|8
1653591110000|2022-05-26 18:51:50|937.7|927.2|937.81|927.31|937.81|927.31|937.69|927.19|7
1653591120000|2022-05-26 18:52:00|937.8|927.3|937.42|926.92|937.8|927.3|937.38|926.88|13
1653591130000|2022-05-26 18:52:10|937.45|926.95|936.47|925.97|937.59|927.09|936.47|925.97|22
1653591140000|2022-05-26 18:52:20|936.55|926.05|936.5|926|936.59|926.09|936.42|925.92|13
1653591150000|2022-05-26 18:52:30|936.54|926.04|935.84|925.34|936.96|926.46|935.84|925.34|14
1653591160000|2022-05-26 18:52:40|935.93|925.43|935.05|924.55|935.93|925.43|934.85|924.35|26
1653591170000|2022-05-26 18:52:50|935.06|924.56|935.42|924.92|935.42|924.92|935.03|924.53|19
1653591180000|2022-05-26 18:53:00|935.38|924.88|935.39|924.89|935.39|924.89|935.36|924.86|3
1653591190000|2022-05-26 18:53:10|935.3|924.8|935.3|924.8|935.3|924.8|935.3|924.8|1
1653591200000|2022-05-26 18:53:20|935.31|924.81|935.22|924.72|935.31|924.81|934.7|924.2|23
1653591210000|2022-05-26 18:53:30|935.18|924.68|935.18|924.68|935.19|924.69|935.17|924.67|8
1653591220000|2022-05-26 18:53:40|935.17|924.67|934.65|924.15|935.17|924.67|934.65|924.15|13
1653591230000|2022-05-26 18:53:50|934.63|924.13|934.84|924.34|934.84|924.34|934.58|924.08|13
1653591240000|2022-05-26 18:54:00|934.82|924.32|935.29|924.79|935.29|924.79|934.82|924.32|19
1653591250000|2022-05-26 18:54:10|935.31|924.81|935.47|924.97|935.5|925|935.07|924.57|27
1653591260000|2022-05-26 18:54:20|935.4|924.9|935.28|924.78|935.4|924.9|935.07|924.57|12
1653591270000|2022-05-26 18:54:30|935.27|924.77|935.27|924.77|935.27|924.77|935.26|924.76|3
1653591280000|2022-05-26 18:54:40|935.21|924.71|933.47|922.97|935.21|924.71|933.46|922.96|22
1653591290000|2022-05-26 18:54:50|933.46|922.96|933.36|922.86|933.46|922.96|933.36|922.86|7
1653591300000|2022-05-26 18:55:00|933.43|922.93|933.01|922.51|933.43|922.93|933.01|922.51|17
1653591310000|2022-05-26 18:55:10|933|922.5|933.47|922.97|933.69|923.19|933|922.5|25
1653591320000|2022-05-26 18:55:20|933.48|922.98|933.27|922.77|933.49|922.99|933.27|922.77|16
1653591330000|2022-05-26 18:55:30|933.28|922.78|933.26|922.76|933.3|922.8|933.1|922.6|20
1653591340000|2022-05-26 18:55:40|933.25|922.75|933.33|922.83|933.33|922.83|933.25|922.75|16
1653591350000|2022-05-26 18:55:50|933.34|922.84|933.29|922.79|933.34|922.84|933.29|922.79|10
1653591360000|2022-05-26 18:56:00|933.32|922.82|933.35|922.85|933.35|922.85|933.32|922.82|5
1653591370000|2022-05-26 18:56:10|933.33|922.83|933.32|922.82|933.38|922.88|933.31|922.81|7
1653591380000|2022-05-26 18:56:20|933.34|922.84|933.33|922.83|933.34|922.84|933.1|922.6|12
1653591390000|2022-05-26 18:56:30|933.32|922.82|933.37|922.87|933.37|922.87|933.11|922.61|5
1653591400000|2022-05-26 18:56:40|933.15|922.65|933.3|922.8|933.55|923.05|933.15|922.65|20
1653591410000|2022-05-26 18:56:50|933.45|922.95|933.29|922.79|933.46|922.96|933.29|922.79|6
1653591420000|2022-05-26 18:57:00|933.31|922.81|933.35|922.85|933.47|922.97|933.31|922.81|5
1653591430000|2022-05-26 18:57:10|933.34|922.84|932.72|922.22|933.34|922.84|932.71|922.21|23
1653591440000|2022-05-26 18:57:20|932.74|922.24|932.06|921.56|932.74|922.24|931.94|921.44|28
1653591450000|2022-05-26 18:57:30|932.04|921.54|931.87|921.37|932.09|921.59|931.79|921.29|18
1653591460000|2022-05-26 18:57:40|931.79|921.29|931.77|921.27|931.87|921.37|931.77|921.27|8
1653591470000|2022-05-26 18:57:50|931.76|921.26|930.7|920.2|931.76|921.26|930.7|920.2|24
1653591480000|2022-05-26 18:58:00|930.79|920.29|932.18|921.68|932.28|921.78|930.62|920.12|30
1653591490000|2022-05-26 18:58:10|932.23|921.73|931.43|920.93|932.34|921.84|931.15|920.65|29
1653591500000|2022-05-26 18:58:20|931.55|921.05|931.65|921.15|932.05|921.55|931.18|920.68|23
1653591510000|2022-05-26 18:58:30|931.28|920.78|931.83|921.33|931.97|921.47|931.2|920.7|23
1653591520000|2022-05-26 18:58:40|931.78|921.28|931.85|921.35|931.87|921.37|931.78|921.28|6
1653591530000|2022-05-26 18:58:50|931.84|921.34|931.8|921.3|931.84|921.34|931.09|920.59|18
1653591540000|2022-05-26 18:59:00|931.76|921.26|930.78|920.28|931.83|921.33|930.71|920.21|22
1653591550000|2022-05-26 18:59:10|930.49|919.99|930.99|920.49|930.99|920.49|930.47|919.97|20
1653591560000|2022-05-26 18:59:20|930.8|920.3|930.85|920.35|931.03|920.53|930.65|920.15|23
1653591570000|2022-05-26 18:59:30|930.66|920.16|930.76|920.26|930.9|920.4|930.66|920.16|17
1653591580000|2022-05-26 18:59:40|930.75|920.25|930.12|919.62|930.83|920.33|929.79|919.29|35
1653591590000|2022-05-26 18:59:50|929.83|919.33|930.1|919.6|930.11|919.61|929.6|919.1|22
1653591600000|2022-05-26 19:00:00|929.92|919.42|930.71|920.21|930.71|920.21|929.92|919.42|25
1653591610000|2022-05-26 19:00:10|930.66|920.16|930.41|919.91|930.66|920.16|930.28|919.78|19
1653591620000|2022-05-26 19:00:20|930.42|919.92|929.7|919.2|930.43|919.93|929.57|919.07|15
1653591630000|2022-05-26 19:00:30|929.67|919.17|929.18|918.68|929.67|919.17|929.16|918.66|13
1653591640000|2022-05-26 19:00:40|929.17|918.67|929.29|918.79|929.3|918.8|929.1|918.6|6
1653591660000|2022-05-26 19:01:00|930|919.5|930|919.5|930|919.5|930|919.5|1
1653591670000|2022-05-26 19:01:10|930.06|919.56|930.06|919.56|930.06|919.56|930.06|919.56|1
1653591680000|2022-05-26 19:01:20|930.02|919.52|929.73|919.23|930.07|919.57|929.7|919.2|23
1653591690000|2022-05-26 19:01:30|929.72|919.22|929.47|918.97|929.72|919.22|929.47|918.97|18
1653591700000|2022-05-26 19:01:40|929.48|918.98|928.66|918.16|929.48|918.98|928.66|918.16|24
1653591710000|2022-05-26 19:01:50|928.68|918.18|928.68|918.18|928.69|918.19|928.65|918.15|8
1653591720000|2022-05-26 19:02:00|928.62|918.12|928.18|917.68|928.62|918.12|928.18|917.68|25
1653591730000|2022-05-26 19:02:10|927.81|917.31|927.45|916.95|928.18|917.68|927.3|916.8|25
1653591740000|2022-05-26 19:02:20|927.47|916.97|927.33|916.83|927.48|916.98|927.28|916.78|21
1653591750000|2022-05-26 19:02:30|927.31|916.81|927.32|916.82|927.34|916.84|927.3|916.8|12
1653591760000|2022-05-26 19:02:40|927.3|916.8|926.12|915.62|927.3|916.8|925.67|915.17|30
1653591770000|2022-05-26 19:02:50|926.11|915.61|925.25|914.75|926.11|915.61|925.25|914.75|23
1653591780000|2022-05-26 19:03:00|925.22|914.72|924.74|914.24|925.28|914.78|924.52|914.02|30
1653591790000|2022-05-26 19:03:10|924.62|914.12|923.7|913.2|924.67|914.17|923.57|913.07|29
1653591800000|2022-05-26 19:03:20|923.54|913.04|924.34|913.84|924.34|913.84|922.86|912.36|36
1653591810000|2022-05-26 19:03:30|924.19|913.69|924.14|913.64|924.35|913.85|924.06|913.56|29
1653591820000|2022-05-26 19:03:40|923.69|913.19|925.27|914.77|925.27|914.77|923.69|913.19|29
1653591830000|2022-05-26 19:03:50|925.2|914.7|925.39|914.89|926.24|915.74|924.91|914.41|29
1653591840000|2022-05-26 19:04:00|925.43|914.93|925.45|914.95|925.53|915.03|925.3|914.8|26
1653591850000|2022-05-26 19:04:10|925.46|914.96|925.8|915.3|925.8|915.3|925.39|914.89|30
1653591860000|2022-05-26 19:04:20|925.85|915.35|925.69|915.19|925.9|915.4|925.69|915.19|13
1653591870000|2022-05-26 19:04:30|925.7|915.2|925.94|915.44|925.94|915.44|925.69|915.19|17
1653591880000|2022-05-26 19:04:40|925.95|915.45|926.53|916.03|926.58|916.08|925.94|915.44|14
1653591890000|2022-05-26 19:04:50|926.51|916.01|926.26|915.76|926.91|916.41|926.26|915.76|17
1653591900000|2022-05-26 19:05:00|926.21|915.71|926.19|915.69|926.21|915.71|926.19|915.69|7
1653591910000|2022-05-26 19:05:10|926.17|915.67|926.27|915.77|926.77|916.27|926.12|915.62|12
1653591920000|2022-05-26 19:05:20|926.28|915.78|926.33|915.83|926.5|916|926.28|915.78|7
1653591930000|2022-05-26 19:05:30|926.32|915.82|925.97|915.47|926.32|915.82|925.82|915.32|12
1653591940000|2022-05-26 19:05:40|926.04|915.54|927.03|916.53|927.03|916.53|926.04|915.54|15
1653591950000|2022-05-26 19:05:50|927.02|916.52|927.91|917.41|927.92|917.42|926.97|916.47|13
1653591960000|2022-05-26 19:06:00|927.79|917.29|927.09|916.59|927.8|917.3|927.09|916.59|9
1653591970000|2022-05-26 19:06:10|927.1|916.6|927.14|916.64|927.26|916.76|926.87|916.37|9
1653591980000|2022-05-26 19:06:20|927.17|916.67|927.1|916.6|927.23|916.73|927.1|916.6|15
1653591990000|2022-05-26 19:06:30|927.09|916.59|927.06|916.56|927.1|916.6|926.77|916.27|16
1653592000000|2022-05-26 19:06:40|927.17|916.67|927.8|917.3|927.92|917.42|927.06|916.56|15
1653592010000|2022-05-26 19:06:50|928.2|917.7|928.14|917.64|928.24|917.74|927.85|917.35|20
1653592020000|2022-05-26 19:07:00|928.13|917.63|928.19|917.69|928.19|917.69|927.73|917.23|20
1653592030000|2022-05-26 19:07:10|928.14|917.64|928.24|917.74|928.24|917.74|928.14|917.64|5
1653592040000|2022-05-26 19:07:20|928.11|917.61|928.22|917.72|928.26|917.76|928.1|917.6|11
1653592050000|2022-05-26 19:07:30|928.21|917.71|928.16|917.66|928.22|917.72|928.16|917.66|4
1653592060000|2022-05-26 19:07:40|928.2|917.7|929.09|918.59|929.09|918.59|927.88|917.38|16
1653592070000|2022-05-26 19:07:50|929.05|918.55|928.79|918.29|929.05|918.55|928.2|917.7|27
1653592080000|2022-05-26 19:08:00|928.75|918.25|928.73|918.23|928.86|918.36|927.66|917.16|26
1653592090000|2022-05-26 19:08:10|928.74|918.24|929.42|918.92|929.5|919|928.74|918.24|20
1653592100000|2022-05-26 19:08:20|929.43|918.93|929.19|918.69|929.43|918.93|929.19|918.69|9
1653592110000|2022-05-26 19:08:30|929.27|918.77|929.83|919.33|929.83|919.33|929.25|918.75|15
1653592120000|2022-05-26 19:08:40|929.82|919.32|929.91|919.41|930.33|919.83|929.82|919.32|15
1653592130000|2022-05-26 19:08:50|929.94|919.44|929.6|919.1|930.14|919.64|929.48|918.98|14
1653592140000|2022-05-26 19:09:00|929.62|919.12|929.56|919.06|929.68|919.18|929.56|919.06|12
1653592150000|2022-05-26 19:09:10|929.51|919.01|929.41|918.91|929.51|919.01|929.41|918.91|6
1653592160000|2022-05-26 19:09:20|929.36|918.86|928.9|918.4|929.36|918.86|928.61|918.11|11
1653592170000|2022-05-26 19:09:30|928.91|918.41|929.16|918.66|929.16|918.66|928.91|918.41|14
1653592180000|2022-05-26 19:09:40|929.38|918.88|929.39|918.89|929.39|918.89|929.37|918.87|4
1653592190000|2022-05-26 19:09:50|929.38|918.88|929.12|918.62|929.38|918.88|929.12|918.62|11
1653592200000|2022-05-26 19:10:00|929.09|918.59|929.02|918.52|929.13|918.63|928.17|917.67|16
1653592210000|2022-05-26 19:10:10|929.22|918.72|928.85|918.35|929.28|918.78|928.75|918.25|25
1653592220000|2022-05-26 19:10:20|928.75|918.25|929.31|918.81|929.31|918.81|928.75|918.25|17
1653592230000|2022-05-26 19:10:30|929.32|918.82|929.02|918.52|929.34|918.84|929|918.5|11
1653592240000|2022-05-26 19:10:40|929.01|918.51|928.8|918.3|929.01|918.51|928.47|917.97|13
1653592250000|2022-05-26 19:10:50|928.81|918.31|928.81|918.31|928.82|918.32|928.8|918.3|7
1653592260000|2022-05-26 19:11:00|928.8|918.3|927.63|917.13|928.81|918.31|927.63|917.13|22
1653592270000|2022-05-26 19:11:10|927.59|917.09|927.54|917.04|927.59|917.09|927.15|916.65|13
1653592280000|2022-05-26 19:11:20|927.53|917.03|927.64|917.14|927.72|917.22|927.12|916.62|26
1653592290000|2022-05-26 19:11:30|927.65|917.15|926.89|916.39|927.66|917.16|926.89|916.39|21
1653592300000|2022-05-26 19:11:40|926.9|916.4|927.42|916.92|927.43|916.93|926.9|916.4|13
1653592310000|2022-05-26 19:11:50|927.41|916.91|927.14|916.64|927.42|916.92|926.4|915.9|27
1653592320000|2022-05-26 19:12:00|927.26|916.76|927.1|916.6|927.26|916.76|927|916.5|19
1653592330000|2022-05-26 19:12:10|927.25|916.75|925.81|915.31|927.26|916.76|925.81|915.31|17
1653592340000|2022-05-26 19:12:20|926|915.5|926.27|915.77|926.33|915.83|925.81|915.31|16
1653592350000|2022-05-26 19:12:30|926.02|915.52|925.2|914.7|926.02|915.52|925.05|914.55|26
1653592360000|2022-05-26 19:12:40|925.5|915|925.56|915.06|925.56|915.06|925.5|915|14
1653592370000|2022-05-26 19:12:50|925.55|915.05|925.44|914.94|925.56|915.06|924.9|914.4|6
1653592380000|2022-05-26 19:13:00|925.43|914.93|925.29|914.79|925.43|914.93|925.18|914.68|14
1653592390000|2022-05-26 19:13:10|925.3|914.8|925.5|915|925.56|915.06|925.3|914.8|19
1653592400000|2022-05-26 19:13:20|925.54|915.04|926.07|915.57|926.08|915.58|925.45|914.95|21
1653592410000|2022-05-26 19:13:30|926.12|915.62|926.17|915.67|926.23|915.73|926.06|915.56|11
1653592420000|2022-05-26 19:13:40|926.13|915.63|924.11|913.61|926.13|915.63|924.11|913.61|31
1653592430000|2022-05-26 19:13:50|923.85|913.35|924.32|913.82|924.34|913.84|923.79|913.29|26
1653592440000|2022-05-26 19:14:00|924.31|913.81|924.35|913.85|924.35|913.85|924.26|913.76|11
1653592450000|2022-05-26 19:14:10|924.39|913.89|925.62|915.12|925.62|915.12|924.39|913.89|25
1653592460000|2022-05-26 19:14:20|925.63|915.13|925.8|915.3|925.8|915.3|925.63|915.13|13
1653592470000|2022-05-26 19:14:30|925.81|915.31|925.83|915.33|926.31|915.81|925.81|915.31|12
1653592480000|2022-05-26 19:14:40|926.08|915.58|926.06|915.56|926.08|915.58|926.06|915.56|2
1653592490000|2022-05-26 19:14:50|926.07|915.57|926.81|916.31|926.82|916.32|926.07|915.57|11
1653592500000|2022-05-26 19:15:00|926.8|916.3|927.17|916.67|927.17|916.67|926.79|916.29|9
1653592510000|2022-05-26 19:15:10|926.96|916.46|926.88|916.38|927|916.5|926.86|916.36|7
1653592520000|2022-05-26 19:15:20|926.9|916.4|926.94|916.44|927.78|917.28|926.75|916.25|17
1653592530000|2022-05-26 19:15:30|926.88|916.38|926.57|916.07|927.08|916.58|926.55|916.05|18
1653592540000|2022-05-26 19:15:40|926.58|916.08|926.16|915.66|926.61|916.11|926.11|915.61|19
1653592550000|2022-05-26 19:15:50|926.14|915.64|926.1|915.6|926.19|915.69|925.66|915.16|24
1653592560000|2022-05-26 19:16:00|925.79|915.29|925.36|914.86|925.8|915.3|925.3|914.8|30
1653592570000|2022-05-26 19:16:10|925.35|914.85|925.06|914.56|925.36|914.86|923.56|913.06|36
1653592580000|2022-05-26 19:16:20|925.3|914.8|925.18|914.68|925.3|914.8|925.06|914.56|25
1653592590000|2022-05-26 19:16:30|925.5|915|925.43|914.93|925.86|915.36|925.42|914.92|18
1653592600000|2022-05-26 19:16:40|925.44|914.94|925.87|915.37|925.87|915.37|925.44|914.94|6
1653592610000|2022-05-26 19:16:50|925.88|915.38|925.9|915.4|925.92|915.42|925.88|915.38|6
1653592620000|2022-05-26 19:17:00|925.91|915.41|926.31|915.81|926.35|915.85|925.85|915.35|22
1653592630000|2022-05-26 19:17:10|926.3|915.8|926.15|915.65|926.45|915.95|925.34|914.84|29
1653592640000|2022-05-26 19:17:20|926.22|915.72|925.87|915.37|926.26|915.76|925.85|915.35|16
1653592650000|2022-05-26 19:17:30|925.68|915.18|925.63|915.13|926.25|915.75|925.59|915.09|28
1653592660000|2022-05-26 19:17:40|925.61|915.11|926.19|915.69|926.27|915.77|925.61|915.11|18
1653592670000|2022-05-26 19:17:50|926.2|915.7|926.18|915.68|926.21|915.71|925.85|915.35|17
1653592680000|2022-05-26 19:18:00|925.85|915.35|926.1|915.6|926.24|915.74|925.85|915.35|21
1653592690000|2022-05-26 19:18:10|926.11|915.61|927.63|917.13|927.63|917.13|926.11|915.61|20
1653592700000|2022-05-26 19:18:20|927.75|917.25|927.58|917.08|927.96|917.46|927.56|917.06|15
1653592710000|2022-05-26 19:18:30|927.32|916.82|927.18|916.68|927.34|916.84|927.03|916.53|14
1653592720000|2022-05-26 19:18:40|927.22|916.72|927.18|916.68|927.49|916.99|927.07|916.57|12
1653592730000|2022-05-26 19:18:50|927.07|916.57|927.72|917.22|927.72|917.22|927.07|916.57|13
1653592740000|2022-05-26 19:19:00|927.17|916.67|927.96|917.46|927.97|917.47|927.11|916.61|29
1653592750000|2022-05-26 19:19:10|927.79|917.29|929|918.5|929.06|918.56|927.79|917.29|26
1653592760000|2022-05-26 19:19:20|929.03|918.53|927.94|917.44|929.03|918.53|927.94|917.44|33
1653592770000|2022-05-26 19:19:30|927.96|917.46|927.73|917.23|927.96|917.46|927.73|917.23|14
1653592780000|2022-05-26 19:19:40|927.75|917.25|927.13|916.63|927.75|917.25|927|916.5|28
1653592790000|2022-05-26 19:19:50|927.3|916.8|927.3|916.8|927.3|916.8|927.07|916.57|5
1653592800000|2022-05-26 19:20:00|927.07|916.57|927.95|917.45|927.95|917.45|927.07|916.57|10
1653592810000|2022-05-26 19:20:10|927.94|917.44|927.28|916.78|927.94|917.44|927.28|916.78|17
1653592820000|2022-05-26 19:20:20|927.17|916.67|926.77|916.27|927.59|917.09|926.77|916.27|21
1653592830000|2022-05-26 19:20:30|926.54|916.04|925.62|915.12|926.54|916.04|925.62|915.12|19
1653592840000|2022-05-26 19:20:40|926.07|915.57|925.61|915.11|926.07|915.57|925.43|914.93|20
1653592850000|2022-05-26 19:20:50|925.6|915.1|924.65|914.15|925.76|915.26|924.43|913.93|26
1653592860000|2022-05-26 19:21:00|924.73|914.23|924.19|913.69|924.73|914.23|923.6|913.1|31
1653592870000|2022-05-26 19:21:10|924.35|913.85|924.05|913.55|924.44|913.94|923.7|913.2|31
1653592880000|2022-05-26 19:21:20|924.02|913.52|924.17|913.67|924.2|913.7|924.02|913.52|6
1653592890000|2022-05-26 19:21:30|924.16|913.66|924.21|913.71|924.22|913.72|924.16|913.66|12
1653592900000|2022-05-26 19:21:40|924.23|913.73|924.25|913.75|924.25|913.75|924.21|913.71|8
1653592910000|2022-05-26 19:21:50|924.18|913.68|924.19|913.69|924.33|913.83|924.07|913.57|21
1653592920000|2022-05-26 19:22:00|924.11|913.61|924.18|913.68|924.2|913.7|924.11|913.61|10
1653592930000|2022-05-26 19:22:10|924.23|913.73|924.16|913.66|924.24|913.74|924.16|913.66|12
1653592940000|2022-05-26 19:22:20|924.19|913.69|924.21|913.71|924.27|913.77|924.16|913.66|10
1653592950000|2022-05-26 19:22:30|923.97|913.47|924|913.5|924|913.5|923.97|913.47|3
1653592960000|2022-05-26 19:22:40|924.25|913.75|924.26|913.76|924.27|913.77|924.25|913.75|3
1653592970000|2022-05-26 19:22:50|924.27|913.77|924.26|913.76|924.27|913.77|924.26|913.76|2
1653592980000|2022-05-26 19:23:00|924.27|913.77|924.17|913.67|924.36|913.86|923.58|913.08|16
1653592990000|2022-05-26 19:23:10|924.01|913.51|924.75|914.25|924.75|914.25|923.63|913.13|26
1653593000000|2022-05-26 19:23:20|925.16|914.66|926.17|915.67|926.19|915.69|924.75|914.25|32
1653593010000|2022-05-26 19:23:30|926.07|915.57|926.21|915.71|926.24|915.74|926|915.5|23
1653593020000|2022-05-26 19:23:40|926.1|915.6|926.16|915.66|926.26|915.76|926|915.5|22
1653593030000|2022-05-26 19:23:50|926.17|915.67|925.94|915.44|926.19|915.69|925.93|915.43|22
1653593040000|2022-05-26 19:24:00|926.23|915.73|926.75|916.25|926.75|916.25|925.64|915.14|29
1653593050000|2022-05-26 19:24:10|926.74|916.24|927.88|917.38|927.88|917.38|926.61|916.11|17
1653593060000|2022-05-26 19:24:20|927.81|917.31|927.19|916.69|927.89|917.39|927.18|916.68|12
1653593070000|2022-05-26 19:24:30|927.41|916.91|926.95|916.45|927.41|916.91|926.94|916.44|23
1653593080000|2022-05-26 19:24:40|926.93|916.43|926.52|916.02|926.95|916.45|926.52|916.02|10
1653593090000|2022-05-26 19:24:50|926.53|916.03|926.01|915.51|926.75|916.25|926.01|915.51|19
1653593100000|2022-05-26 19:25:00|926|915.5|925.67|915.17|926.01|915.51|925.65|915.15|29
1653593110000|2022-05-26 19:25:10|925.64|915.14|925.51|915.01|925.65|915.15|925.41|914.91|14
1653593120000|2022-05-26 19:25:20|925.5|915|924.69|914.19|925.5|915|924.69|914.19|20
1653593130000|2022-05-26 19:25:30|924.68|914.18|925.22|914.72|925.71|915.21|924.39|913.89|22
1653593140000|2022-05-26 19:25:40|925.23|914.73|925.12|914.62|925.43|914.93|924.78|914.28|17
1653593150000|2022-05-26 19:25:50|924.82|914.32|924.31|913.81|925.28|914.78|924.24|913.74|25
1653593160000|2022-05-26 19:26:00|923.9|913.4|924.47|913.97|924.78|914.28|923.9|913.4|16
1653593170000|2022-05-26 19:26:10|924.49|913.99|924.23|913.73|924.49|913.99|923.85|913.35|24
1653593180000|2022-05-26 19:26:20|924.27|913.77|924.24|913.74|924.28|913.78|924.23|913.73|7
1653593190000|2022-05-26 19:26:30|924.25|913.75|924.23|913.73|924.26|913.76|924.23|913.73|9
1653593200000|2022-05-26 19:26:40|924.24|913.74|924.66|914.16|924.68|914.18|924.24|913.74|11
1653593210000|2022-05-26 19:26:50|924.67|914.17|924.41|913.91|924.68|914.18|924.41|913.91|5
1653593220000|2022-05-26 19:27:00|924.4|913.9|924.3|913.8|924.41|913.91|924.3|913.8|7
1653593230000|2022-05-26 19:27:10|924.29|913.79|923.7|913.2|924.29|913.79|923.7|913.2|15
1653593240000|2022-05-26 19:27:20|923.66|913.16|923.65|913.15|923.66|913.16|923.65|913.15|2
1653593250000|2022-05-26 19:27:30|923.25|912.75|923.35|912.85|923.71|913.21|923.15|912.65|17
1653593260000|2022-05-26 19:27:40|923.36|912.86|923.32|912.82|923.37|912.87|923.1|912.6|13
1653593270000|2022-05-26 19:27:50|923.3|912.8|923.17|912.67|923.33|912.83|923.07|912.57|17
1653593280000|2022-05-26 19:28:00|923.18|912.68|923.79|913.29|923.79|913.29|922.95|912.45|14
1653593290000|2022-05-26 19:28:10|924.16|913.66|924.24|913.74|924.39|913.89|923.85|913.35|19
1653593300000|2022-05-26 19:28:20|924.19|913.69|924.87|914.37|924.87|914.37|924.08|913.58|15
1653593310000|2022-05-26 19:28:30|924.89|914.39|925.8|915.3|925.84|915.34|924.82|914.32|13
1653593320000|2022-05-26 19:28:40|925.75|915.25|925.83|915.33|925.83|915.33|925.75|915.25|2
1653593330000|2022-05-26 19:28:50|925.75|915.25|926.13|915.63|926.58|916.08|925.75|915.25|19
1653593340000|2022-05-26 19:29:00|926.23|915.73|926.48|915.98|926.62|916.12|926.23|915.73|24
1653593350000|2022-05-26 19:29:10|926.47|915.97|926.9|916.4|926.9|916.4|926.23|915.73|30
1653593360000|2022-05-26 19:29:20|926.84|916.34|926.75|916.25|927.36|916.86|926.4|915.9|29
1653593370000|2022-05-26 19:29:30|927.01|916.51|926.5|916|927.19|916.69|926.4|915.9|33
1653593380000|2022-05-26 19:29:40|926.51|916.01|926.3|915.8|926.51|916.01|926.09|915.59|21
1653593390000|2022-05-26 19:29:50|926.28|915.78|926.3|915.8|926.3|915.8|926.27|915.77|10
1653593400000|2022-05-26 19:30:00|926.45|915.95|925.72|915.22|926.45|915.95|925.48|914.98|26
1653593410000|2022-05-26 19:30:10|925.54|915.04|926.33|915.83|926.33|915.83|925.54|915.04|17
1653593420000|2022-05-26 19:30:20|926.34|915.84|926.31|915.81|926.39|915.89|926.26|915.76|14
1653593430000|2022-05-26 19:30:30|926.29|915.79|925.7|915.2|926.39|915.89|925.65|915.15|16
1653593440000|2022-05-26 19:30:40|925.68|915.18|925.03|914.53|925.69|915.19|925.03|914.53|12
1653593450000|2022-05-26 19:30:50|924.65|914.15|924.18|913.68|924.65|914.15|924.17|913.67|29
1653593460000|2022-05-26 19:31:00|924.27|913.77|923.86|913.36|924.35|913.85|923.74|913.24|24
1653593470000|2022-05-26 19:31:10|924.11|913.61|924.07|913.57|924.29|913.79|923.91|913.41|17
1653593480000|2022-05-26 19:31:20|924.13|913.63|924.39|913.89|924.39|913.89|924.13|913.63|4
1653593490000|2022-05-26 19:31:30|924.4|913.9|924.86|914.36|924.87|914.37|924.38|913.88|14
1653593500000|2022-05-26 19:31:40|924.82|914.32|924.93|914.43|924.99|914.49|924.82|914.32|3
1653593510000|2022-05-26 19:31:50|924.77|914.27|925.72|915.22|925.73|915.23|924.77|914.27|7
1653593520000|2022-05-26 19:32:00|925.73|915.23|925.75|915.25|925.75|915.25|925.6|915.1|4
1653593530000|2022-05-26 19:32:10|925.76|915.26|925.6|915.1|925.81|915.31|925.6|915.1|7
1653593540000|2022-05-26 19:32:20|925.61|915.11|925.95|915.45|925.98|915.48|925.61|915.11|11
1653593550000|2022-05-26 19:32:30|926|915.5|926.68|916.18|926.74|916.24|925.95|915.45|15
1653593560000|2022-05-26 19:32:40|926.18|915.68|926.25|915.75|926.35|915.85|926.1|915.6|13
1653593570000|2022-05-26 19:32:50|926.18|915.68|926.18|915.68|926.18|915.68|926.18|915.68|1
1653593580000|2022-05-26 19:33:00|926.25|915.75|926.27|915.77|926.4|915.9|926.13|915.63|13
1653593590000|2022-05-26 19:33:10|926.3|915.8|925.47|914.97|926.3|915.8|925.25|914.75|36
1653593600000|2022-05-26 19:33:20|925.45|914.95|925.48|914.98|925.54|915.04|925.25|914.75|18
1653593610000|2022-05-26 19:33:30|925.42|914.92|925.46|914.96|925.52|915.02|925.17|914.67|16
1653593620000|2022-05-26 19:33:40|925.5|915|925.47|914.97|925.5|915|925.45|914.95|5
1653593630000|2022-05-26 19:33:50|925.52|915.02|925.34|914.84|925.52|915.02|925.17|914.67|10
1653593640000|2022-05-26 19:34:00|925.4|914.9|925.4|914.9|925.56|915.06|925.11|914.61|23
1653593650000|2022-05-26 19:34:10|925.53|915.03|926.08|915.58|926.13|915.63|925.52|915.02|17
1653593660000|2022-05-26 19:34:20|926.11|915.61|926.13|915.63|926.25|915.75|926.07|915.57|22
1653593670000|2022-05-26 19:34:30|926.17|915.67|926.38|915.88|926.39|915.89|926.13|915.63|10
1653593680000|2022-05-26 19:34:40|926.37|915.87|926.29|915.79|926.41|915.91|926.06|915.56|11
1653593690000|2022-05-26 19:34:50|926.26|915.76|926.58|916.08|926.61|916.11|926.26|915.76|14
1653593700000|2022-05-26 19:35:00|926.61|916.11|926.41|915.91|926.64|916.14|926.38|915.88|23
1653593710000|2022-05-26 19:35:10|926.26|915.76|925.39|914.89|926.42|915.92|925.2|914.7|26
1653593720000|2022-05-26 19:35:20|925.2|914.7|925.26|914.76|925.38|914.88|925.03|914.53|14
1653593730000|2022-05-26 19:35:30|925.13|914.63|924.45|913.95|925.23|914.73|924.22|913.72|26
1653593740000|2022-05-26 19:35:40|924.46|913.96|924.42|913.92|924.47|913.97|924.42|913.92|6
1653593750000|2022-05-26 19:35:50|924.38|913.88|924.32|913.82|924.38|913.88|924.22|913.72|17
1653593760000|2022-05-26 19:36:00|924.38|913.88|923.6|913.1|924.38|913.88|923.49|912.99|31
1653593770000|2022-05-26 19:36:10|923.59|913.09|923.47|912.97|923.68|913.18|923.31|912.81|18
1653593780000|2022-05-26 19:36:20|923.46|912.96|922.63|912.13|923.56|913.06|922.53|912.03|26
1653593790000|2022-05-26 19:36:30|922.64|912.14|923.33|912.83|923.45|912.95|922.64|912.14|11
1653593800000|2022-05-26 19:36:40|923.32|912.82|922.9|912.4|923.34|912.84|922.77|912.27|24
1653593810000|2022-05-26 19:36:50|922.81|912.31|922.56|912.06|922.81|912.31|922.56|912.06|22
1653593820000|2022-05-26 19:37:00|922.55|912.05|922.5|912|922.55|912.05|922.15|911.65|21
1653593830000|2022-05-26 19:37:10|922.48|911.98|922.52|912.02|922.52|912.02|922.47|911.97|17
1653593840000|2022-05-26 19:37:20|922.53|912.03|922.44|911.94|922.74|912.24|922.36|911.86|20
1653593850000|2022-05-26 19:37:30|922.58|912.08|922.01|911.51|922.58|912.08|922|911.5|21
1653593860000|2022-05-26 19:37:40|921.87|911.37|921.84|911.34|922.5|912|921.71|911.21|21
1653593870000|2022-05-26 19:37:50|921.83|911.33|921.57|911.07|921.83|911.33|921.47|910.97|17
1653593880000|2022-05-26 19:38:00|921.66|911.16|921.89|911.39|922.09|911.59|921.55|911.05|25
1653593890000|2022-05-26 19:38:10|921.75|911.25|921.91|911.41|922.01|911.51|921.25|910.75|24
1653593900000|2022-05-26 19:38:20|921.89|911.39|921.7|911.2|921.89|911.39|921.69|911.19|10
1653593910000|2022-05-26 19:38:30|921.69|911.19|920.72|910.22|921.69|911.19|920.72|910.22|14
1653593920000|2022-05-26 19:38:40|920.73|910.23|920.32|909.82|920.73|910.23|920.32|909.82|11
1653593930000|2022-05-26 19:38:50|920.33|909.83|919.87|909.37|920.33|909.83|919.65|909.15|22
1653593940000|2022-05-26 19:39:00|919.86|909.36|919.78|909.28|919.94|909.44|919.68|909.18|13
1653593950000|2022-05-26 19:39:10|919.79|909.29|919.53|909.03|919.79|909.29|919.28|908.78|15
1653593960000|2022-05-26 19:39:20|919.55|909.05|919.55|909.05|919.73|909.23|919.54|909.04|11
1653593970000|2022-05-26 19:39:30|919.73|909.23|919.55|909.05|919.75|909.25|919.55|909.05|7
1653593990000|2022-05-26 19:39:50|919.73|909.23|920.83|910.33|920.83|910.33|919.1|908.6|27
1653594000000|2022-05-26 19:40:00|920.81|910.31|920.83|910.33|920.93|910.43|920.02|909.52|16
1653594010000|2022-05-26 19:40:10|920.82|910.32|920.56|910.06|920.87|910.37|920.42|909.92|5
1653594020000|2022-05-26 19:40:20|920.42|909.92|921.16|910.66|921.16|910.66|920.42|909.92|17
1653594030000|2022-05-26 19:40:30|920.98|910.48|921.17|910.67|921.34|910.84|920.98|910.48|15
1653594040000|2022-05-26 19:40:40|921.18|910.68|921.21|910.71|921.24|910.74|920.97|910.47|25
1653594050000|2022-05-26 19:40:50|921.22|910.72|922.21|911.71|922.37|911.87|921.11|910.61|23
1653594060000|2022-05-26 19:41:00|922.19|911.69|922.75|912.25|922.75|912.25|922.07|911.57|28
1653594070000|2022-05-26 19:41:10|922.4|911.9|922.47|911.97|922.92|912.42|922.23|911.73|24
1653594080000|2022-05-26 19:41:20|922.41|911.91|921.96|911.46|922.42|911.92|921.73|911.23|14
1653594090000|2022-05-26 19:41:30|921.95|911.45|921.71|911.21|921.96|911.46|921.69|911.19|9
1653594100000|2022-05-26 19:41:40|921.7|911.2|921.87|911.37|921.87|911.37|921.68|911.18|23
1653594110000|2022-05-26 19:41:50|921.88|911.38|922.09|911.59|922.09|911.59|921.88|911.38|9
1653594120000|2022-05-26 19:42:00|922.03|911.53|922.28|911.78|922.28|911.78|921.99|911.49|8
1653594130000|2022-05-26 19:42:10|922.3|911.8|922.99|912.49|923.05|912.55|921.8|911.3|30
1653594140000|2022-05-26 19:42:20|922.96|912.46|922.4|911.9|923.22|912.72|922.04|911.54|21
1653594150000|2022-05-26 19:42:30|922.29|911.79|922.33|911.83|922.36|911.86|922.26|911.76|15
1653594160000|2022-05-26 19:42:40|922.32|911.82|922.86|912.36|922.9|912.4|922.32|911.82|26
1653594170000|2022-05-26 19:42:50|922.68|912.18|922.5|912|922.87|912.37|922.37|911.87|19
1653594180000|2022-05-26 19:43:00|923.02|912.52|922.85|912.35|923.02|912.52|922.71|912.21|12
1653594190000|2022-05-26 19:43:10|922.87|912.37|922.94|912.44|923.12|912.62|922.75|912.25|14
1653594200000|2022-05-26 19:43:20|923.14|912.64|922.49|911.99|923.14|912.64|922.38|911.88|17
1653594210000|2022-05-26 19:43:30|922.5|912|922.38|911.88|922.51|912.01|922.37|911.87|11
1653594220000|2022-05-26 19:43:40|922.39|911.89|922.47|911.97|922.52|912.02|922.2|911.7|23
1653594230000|2022-05-26 19:43:50|922.1|911.6|922.73|912.23|922.73|912.23|922.1|911.6|20
1653594240000|2022-05-26 19:44:00|922.79|912.29|922.87|912.37|923.08|912.58|922.79|912.29|13
1653594250000|2022-05-26 19:44:10|923.03|912.53|922.89|912.39|923.12|912.62|922.87|912.37|11
1653594260000|2022-05-26 19:44:20|923.05|912.55|922.89|912.39|923.05|912.55|922.89|912.39|2
1653594270000|2022-05-26 19:44:30|922.9|912.4|922.85|912.35|922.92|912.42|922.85|912.35|4
1653594280000|2022-05-26 19:44:40|922.93|912.43|922.98|912.48|922.98|912.48|922.92|912.42|6
1653594290000|2022-05-26 19:44:50|922.99|912.49|923.8|913.3|923.8|913.3|922.99|912.49|23
1653594300000|2022-05-26 19:45:00|923.87|913.37|925.52|915.02|925.52|915.02|923.87|913.37|14
1653594310000|2022-05-26 19:45:10|925.53|915.03|926.36|915.86|927.08|916.58|925.53|915.03|21
1653594320000|2022-05-26 19:45:20|926.37|915.87|926.93|916.43|927.12|916.62|926.37|915.87|26
1653594330000|2022-05-26 19:45:30|927.05|916.55|927.97|917.47|927.97|917.47|926.93|916.43|26
1653594340000|2022-05-26 19:45:40|927.8|917.3|927.16|916.66|927.97|917.47|927.1|916.6|28
1653594350000|2022-05-26 19:45:50|927.17|916.67|926.02|915.52|927.17|916.67|925.48|914.98|35
1653594360000|2022-05-26 19:46:00|926.11|915.61|926.04|915.54|926.12|915.62|926.02|915.52|24
1653594370000|2022-05-26 19:46:10|926.07|915.57|926.08|915.58|926.1|915.6|926.04|915.54|21
1653594380000|2022-05-26 19:46:20|926.09|915.59|926.09|915.59|926.09|915.59|925.97|915.47|15
1653594390000|2022-05-26 19:46:30|926.1|915.6|926.75|916.25|926.95|916.45|926.09|915.59|22
1653594400000|2022-05-26 19:46:40|927.11|916.61|927.2|916.7|927.79|917.29|927.11|916.61|16
1653594410000|2022-05-26 19:46:50|927.21|916.71|927.25|916.75|927.25|916.75|927.13|916.63|14
1653594420000|2022-05-26 19:47:00|927.41|916.91|927.18|916.68|927.41|916.91|927.17|916.67|6
1653594430000|2022-05-26 19:47:10|927.19|916.69|927.24|916.74|927.28|916.78|927.19|916.69|9
1653594440000|2022-05-26 19:47:20|927.25|916.75|926.5|916|927.29|916.79|926.5|916|17
1653594450000|2022-05-26 19:47:30|926.49|915.99|926.54|916.04|926.65|916.15|926.49|915.99|8
1653594460000|2022-05-26 19:47:40|926.46|915.96|926.38|915.88|926.46|915.96|926.08|915.58|13
1653594470000|2022-05-26 19:47:50|926.39|915.89|926.49|915.99|926.58|916.08|926.33|915.83|21
1653594480000|2022-05-26 19:48:00|926.41|915.91|926.12|915.62|926.48|915.98|925.93|915.43|23
1653594490000|2022-05-26 19:48:10|925.85|915.35|927.26|916.76|927.26|916.76|925.85|915.35|24
1653594500000|2022-05-26 19:48:20|926.92|916.42|927|916.5|927.13|916.63|926.92|916.42|15
1653594510000|2022-05-26 19:48:30|926.92|916.42|926.65|916.15|927.09|916.59|926.45|915.95|18
1653594520000|2022-05-26 19:48:40|926.71|916.21|926.93|916.43|926.96|916.46|926.7|916.2|11
1653594530000|2022-05-26 19:48:50|926.89|916.39|926.9|916.4|926.94|916.44|926.85|916.35|8
1653594540000|2022-05-26 19:49:00|926.95|916.45|926.9|916.4|926.95|916.45|926.9|916.4|2
1653594550000|2022-05-26 19:49:10|926.89|916.39|926.87|916.37|926.94|916.44|926.86|916.36|9
1653594560000|2022-05-26 19:49:20|926.93|916.43|926.88|916.38|926.94|916.44|926.88|916.38|4
1653594570000|2022-05-26 19:49:30|926.93|916.43|926.89|916.39|926.93|916.43|926.89|916.39|2
1653594580000|2022-05-26 19:49:40|926.85|916.35|927.16|916.66|927.3|916.8|926.85|916.35|19
1653594590000|2022-05-26 19:49:50|927.18|916.68|927.79|917.29|927.8|917.3|927.06|916.56|15
1653594600000|2022-05-26 19:50:00|927.75|917.25|928.15|917.65|929.15|918.65|927.75|917.25|37
1653594610000|2022-05-26 19:50:10|928.09|917.59|927.33|916.83|928.12|917.62|927.02|916.52|32
1653594620000|2022-05-26 19:50:20|927.32|916.82|927.21|916.71|927.39|916.89|927.19|916.69|21
1653594630000|2022-05-26 19:50:30|927.32|916.82|926.23|915.73|927.32|916.82|926.1|915.6|26
1653594640000|2022-05-26 19:50:40|926.08|915.58|925.58|915.08|926.08|915.58|925.58|915.08|26
1653594650000|2022-05-26 19:50:50|925.59|915.09|925.69|915.19|925.86|915.36|925.59|915.09|29
1653594660000|2022-05-26 19:51:00|925.65|915.15|924.74|914.24|925.65|915.15|924.67|914.17|27
1653594670000|2022-05-26 19:51:10|924.73|914.23|924.31|913.81|924.73|914.23|924.24|913.74|18
1653594680000|2022-05-26 19:51:20|924.02|913.52|924.32|913.82|924.92|914.42|923.83|913.33|29
1653594690000|2022-05-26 19:51:30|924.31|913.81|924.3|913.8|924.31|913.81|924.26|913.76|10
1653594700000|2022-05-26 19:51:40|924.29|913.79|924.26|913.76|924.39|913.89|924.25|913.75|17
1653594710000|2022-05-26 19:51:50|924.3|913.8|924.31|913.81|924.31|913.81|924.23|913.73|18
1653594720000|2022-05-26 19:52:00|924.28|913.78|924.35|913.85|924.51|914.01|923.84|913.34|22
1653594730000|2022-05-26 19:52:10|924.36|913.86|923.94|913.44|924.44|913.94|923.93|913.43|14
1653594740000|2022-05-26 19:52:20|923.95|913.45|924.26|913.76|924.28|913.78|923.95|913.45|18
1653594750000|2022-05-26 19:52:30|923.97|913.47|925.11|914.61|925.11|914.61|923.92|913.42|19
1653594760000|2022-05-26 19:52:40|925.15|914.65|926.04|915.54|926.04|915.54|925.11|914.61|14
1653594770000|2022-05-26 19:52:50|925.98|915.48|924.97|914.47|925.98|915.48|924.97|914.47|15
1653594780000|2022-05-26 19:53:00|924.96|914.46|924.4|913.9|924.96|914.46|924.4|913.9|23
1653594790000|2022-05-26 19:53:10|924.39|913.89|924.28|913.78|924.39|913.89|924.11|913.61|16
1653594800000|2022-05-26 19:53:20|924.11|913.61|924.34|913.84|924.36|913.86|924.1|913.6|11
1653594810000|2022-05-26 19:53:30|924.33|913.83|924.32|913.82|924.44|913.94|924|913.5|21
1653594820000|2022-05-26 19:53:40|924.33|913.83|924.33|913.83|924.55|914.05|924|913.5|18
1653594830000|2022-05-26 19:53:50|924.32|913.82|924.35|913.85|924.35|913.85|924.31|913.81|11
1653594840000|2022-05-26 19:54:00|924.36|913.86|923.73|913.23|924.4|913.9|923.73|913.23|7
1653594850000|2022-05-26 19:54:10|923.78|913.28|923.78|913.28|923.88|913.38|923.78|913.28|4
1653594860000|2022-05-26 19:54:20|923.62|913.12|924.34|913.84|924.34|913.84|923.58|913.08|28
1653594870000|2022-05-26 19:54:30|924.31|913.81|923.72|913.22|924.54|914.04|923.72|913.22|22
1653594880000|2022-05-26 19:54:40|923.78|913.28|922.72|912.22|923.8|913.3|922.72|912.22|22
1653594890000|2022-05-26 19:54:50|922.71|912.21|922.52|912.02|922.71|912.21|922.45|911.95|24
1653594900000|2022-05-26 19:55:00|922.51|912.01|922.75|912.25|922.8|912.3|922.4|911.9|25
1653594910000|2022-05-26 19:55:10|922.71|912.21|922.54|912.04|922.82|912.32|922.54|912.04|26
1653594920000|2022-05-26 19:55:20|922.52|912.02|922.71|912.21|922.71|912.21|922.39|911.89|15
1653594930000|2022-05-26 19:55:30|922.52|912.02|921.79|911.29|922.76|912.26|921.65|911.15|26
1653594940000|2022-05-26 19:55:40|921.78|911.28|921.59|911.09|921.86|911.36|921.48|910.98|21
1653594950000|2022-05-26 19:55:50|921.54|911.04|921.45|910.95|921.55|911.05|921.19|910.69|15
1653594960000|2022-05-26 19:56:00|921.46|910.96|921.37|910.87|921.46|910.96|920.9|910.4|27
1653594970000|2022-05-26 19:56:10|921.46|910.96|921.91|911.41|921.91|911.41|921.46|910.96|18
1653594980000|2022-05-26 19:56:20|921.92|911.42|922.11|911.61|922.11|911.61|921.89|911.39|10
1653594990000|2022-05-26 19:56:30|921.97|911.47|921.79|911.29|922|911.5|921.65|911.15|17
1653595000000|2022-05-26 19:56:40|921.8|911.3|921.52|911.02|921.81|911.31|921.52|911.02|10
1653595010000|2022-05-26 19:56:50|921.53|911.03|921.52|911.02|921.53|911.03|921.52|911.02|2
1653595020000|2022-05-26 19:57:00|921|910.5|921.36|910.86|921.36|910.86|921|910.5|7
1653595030000|2022-05-26 19:57:10|921.31|910.81|920.93|910.43|921.31|910.81|920.93|910.43|6
1653595040000|2022-05-26 19:57:20|920.92|910.42|920.64|910.14|920.92|910.42|920.64|910.14|17
1653595050000|2022-05-26 19:57:30|920.63|910.13|920.57|910.07|920.66|910.16|920.57|910.07|13
1653595060000|2022-05-26 19:57:40|920.58|910.08|921.1|910.6|921.11|910.61|920.58|910.08|13
1653595070000|2022-05-26 19:57:50|921.19|910.69|920.62|910.12|921.19|910.69|920.47|909.97|19
1653595080000|2022-05-26 19:58:00|920.63|910.13|920.8|910.3|920.82|910.32|920.47|909.97|22
1653595090000|2022-05-26 19:58:10|920.92|910.42|921.19|910.69|921.23|910.73|920.92|910.42|17
1653595100000|2022-05-26 19:58:20|921.21|910.71|921.2|910.7|921.21|910.71|921.18|910.68|7
1653595110000|2022-05-26 19:58:30|921.32|910.82|920.69|910.19|921.32|910.82|920.68|910.18|7
1653595120000|2022-05-26 19:58:40|920.68|910.18|920.29|909.79|920.68|910.18|920.26|909.76|20
1653595130000|2022-05-26 19:58:50|920.3|909.8|920.4|909.9|920.42|909.92|920.1|909.6|20
1653595140000|2022-05-26 19:59:00|920.41|909.91|920.5|910|920.51|910.01|920.4|909.9|10
1653595150000|2022-05-26 19:59:10|920.59|910.09|920.49|909.99|920.76|910.26|920.15|909.65|18
1653595160000|2022-05-26 19:59:20|920.15|909.65|920.53|910.03|920.53|910.03|920.15|909.65|12
1653595170000|2022-05-26 19:59:30|920.55|910.05|920.58|910.08|920.59|910.09|920.51|910.01|16
1653595180000|2022-05-26 19:59:40|920.59|910.09|920.56|910.06|920.59|910.09|920.54|910.04|8
1653595190000|2022-05-26 19:59:50|920.52|910.02|920.62|910.12|920.74|910.24|920.51|910.01|22
1653595200000|2022-05-26 20:00:00|920.63|910.13|920.47|909.97|920.63|910.13|920.47|909.97|8
1653595210000|2022-05-26 20:00:10|920.36|909.86|920.1|909.6|920.5|910|920.06|909.56|18
1653595220000|2022-05-26 20:00:20|920.07|909.57|921.81|911.31|921.81|911.31|920.07|909.57|28
1653595230000|2022-05-26 20:00:30|921.84|911.34|922.73|912.23|922.73|912.23|921.84|911.34|18
1653595240000|2022-05-26 20:00:40|922.74|912.24|923.23|912.73|923.63|913.13|922.74|912.24|24
1653595250000|2022-05-26 20:00:50|923.22|912.72|923.31|912.81|923.75|913.25|922.9|912.4|25
1653595260000|2022-05-26 20:01:00|923.05|912.55|922.31|911.81|923.22|912.72|922.09|911.59|26
1653595270000|2022-05-26 20:01:10|922.26|911.76|922.37|911.87|922.46|911.96|922.04|911.54|24
1653595280000|2022-05-26 20:01:20|922.39|911.89|922.48|911.98|922.48|911.98|922.29|911.79|14
1653595290000|2022-05-26 20:01:30|922.49|911.99|922.86|912.36|922.91|912.41|922.29|911.79|24
1653595300000|2022-05-26 20:01:40|922.87|912.37|922.9|912.4|922.91|912.41|922.87|912.37|10
1653595310000|2022-05-26 20:01:50|922.83|912.33|923.74|913.24|923.74|913.24|922.83|912.33|16
1653595320000|2022-05-26 20:02:00|923.73|913.23|923.97|913.47|923.97|913.47|923.71|913.21|6
1653595330000|2022-05-26 20:02:10|923.98|913.48|924.76|914.26|924.76|914.26|923.75|913.25|17
1653595340000|2022-05-26 20:02:20|924.75|914.25|925.03|914.53|925.03|914.53|924.75|914.25|17
1653595350000|2022-05-26 20:02:30|925.02|914.52|926.81|916.31|926.81|916.31|925.02|914.52|28
1653595360000|2022-05-26 20:02:40|926.35|915.85|925.2|914.7|926.35|915.85|925.1|914.6|32
1653595370000|2022-05-26 20:02:50|925.19|914.69|925.11|914.61|925.37|914.87|924.9|914.4|26
1653595380000|2022-05-26 20:03:00|925.08|914.58|925.08|914.58|925.13|914.63|924.99|914.49|10
1653595390000|2022-05-26 20:03:10|925.05|914.55|924.86|914.36|925.16|914.66|924.86|914.36|15
1653595400000|2022-05-26 20:03:20|924.5|914|924.51|914.01|924.61|914.11|924.49|913.99|14
1653595410000|2022-05-26 20:03:30|924.5|914|923.53|913.03|924.5|914|923.53|913.03|26
1653595420000|2022-05-26 20:03:40|923.51|913.01|923.44|912.94|923.51|913.01|923.42|912.92|14
1653595430000|2022-05-26 20:03:50|923.42|912.92|923.11|912.61|923.59|913.09|923.11|912.61|26
1653595440000|2022-05-26 20:04:00|923.3|912.8|923.32|912.82|923.5|913|923.03|912.53|23
1653595450000|2022-05-26 20:04:10|923.21|912.71|921.7|911.2|923.21|912.71|921.7|911.2|17
1653595460000|2022-05-26 20:04:20|921.64|911.14|921.71|911.21|921.73|911.23|921.64|911.14|9
1653595470000|2022-05-26 20:04:30|921.7|911.2|921.43|910.93|921.7|911.2|921.38|910.88|21
1653595480000|2022-05-26 20:04:40|921.44|910.94|921.59|911.09|921.59|911.09|921.38|910.88|17
1653595490000|2022-05-26 20:04:50|921.6|911.1|921.06|910.56|921.64|911.14|921.06|910.56|23
1653595500000|2022-05-26 20:05:00|921.16|910.66|920.46|909.96|921.16|910.66|919.94|909.44|21
1653595510000|2022-05-26 20:05:10|920.45|909.95|921.2|910.7|921.2|910.7|920.32|909.82|21
1653595520000|2022-05-26 20:05:20|921.37|910.87|921.39|910.89|921.4|910.9|921.35|910.85|13
1653595530000|2022-05-26 20:05:30|921.4|910.9|921.48|910.98|921.48|910.98|921.4|910.9|9
1653595540000|2022-05-26 20:05:40|921.62|911.12|921.39|910.89|922.06|911.56|921.39|910.89|21
1653595550000|2022-05-26 20:05:50|921.38|910.88|921.33|910.83|921.39|910.89|921.21|910.71|8
1653595560000|2022-05-26 20:06:00|921.34|910.84|921.61|911.11|921.65|911.15|921.34|910.84|16
1653595570000|2022-05-26 20:06:10|921.77|911.27|922.83|912.33|922.99|912.49|921.77|911.27|25
1653595580000|2022-05-26 20:06:20|922.87|912.37|922.93|912.43|922.97|912.47|922.75|912.25|13
1653595590000|2022-05-26 20:06:30|922.85|912.35|922.86|912.36|922.99|912.49|922.75|912.25|8
1653595600000|2022-05-26 20:06:40|922.87|912.37|922.9|912.4|923.07|912.57|922.75|912.25|16
1653595610000|2022-05-26 20:06:50|922.88|912.38|922.6|912.1|922.88|912.38|922.09|911.59|17
1653595620000|2022-05-26 20:07:00|922.68|912.18|922.2|911.7|922.78|912.28|922.16|911.66|7
1653595630000|2022-05-26 20:07:10|922.21|911.71|922.1|911.6|922.21|911.71|922.09|911.59|19
1653595640000|2022-05-26 20:07:20|922.09|911.59|921.77|911.27|922.1|911.6|921.73|911.23|23
1653595650000|2022-05-26 20:07:30|921.78|911.28|921.89|911.39|921.89|911.39|921.72|911.22|4
1653595660000|2022-05-26 20:07:40|921.47|910.97|921.64|911.14|921.89|911.39|921.44|910.94|6
1653595670000|2022-05-26 20:07:50|921.44|910.94|921.63|911.13|921.73|911.23|920.9|910.4|16
1653595700000|2022-05-26 20:08:20|921.35|910.85|921.65|911.15|921.65|911.15|921.05|910.55|5
1653595710000|2022-05-26 20:08:30|921.6|911.1|919.86|909.36|921.65|911.15|919.86|909.36|28
1653595720000|2022-05-26 20:08:40|919.85|909.35|919.61|909.11|919.85|909.35|919.61|909.11|12
1653595730000|2022-05-26 20:08:50|919.6|909.1|919.56|909.06|919.63|909.13|919.56|909.06|9
1653595740000|2022-05-26 20:09:00|919.55|909.05|919.25|908.75|919.55|909.05|919.25|908.75|16
1653595750000|2022-05-26 20:09:10|919.26|908.76|919.44|908.94|919.66|909.16|919.05|908.55|16
1653595760000|2022-05-26 20:09:20|919.8|909.3|920.04|909.54|920.16|909.66|919.8|909.3|25
1653595770000|2022-05-26 20:09:30|920.06|909.56|920.07|909.57|920.17|909.67|919.85|909.35|24
1653595780000|2022-05-26 20:09:40|920.01|909.51|920.06|909.56|920.21|909.71|920.01|909.51|7
1653595790000|2022-05-26 20:09:50|920.07|909.57|919.44|908.94|920.08|909.58|919.43|908.93|10
1653595800000|2022-05-26 20:10:00|919.43|908.93|918.47|907.97|919.43|908.93|918.46|907.96|20
1653595810000|2022-05-26 20:10:10|918.46|907.96|917.85|907.35|918.51|908.01|917.85|907.35|28
1653595820000|2022-05-26 20:10:20|917.99|907.49|919.23|908.73|919.24|908.74|917.99|907.49|36
1653595830000|2022-05-26 20:10:30|919.24|908.74|919.86|909.36|919.86|909.36|919.24|908.74|24
1653595840000|2022-05-26 20:10:40|919.87|909.37|920.24|909.74|920.32|909.82|919.75|909.25|25
1653595850000|2022-05-26 20:10:50|920.25|909.75|920.84|910.34|920.84|910.34|919.8|909.3|32
1653595860000|2022-05-26 20:11:00|920.89|910.39|920.55|910.05|920.93|910.43|920.42|909.92|32
1653595870000|2022-05-26 20:11:10|920.56|910.06|920.76|910.26|921.01|910.51|920.56|910.06|31
1653595880000|2022-05-26 20:11:20|920.82|910.32|921.06|910.56|921.54|911.04|920.75|910.25|26
1653595890000|2022-05-26 20:11:30|920.9|910.4|921.25|910.75|921.45|910.95|920.75|910.25|12
1653595900000|2022-05-26 20:11:40|920.75|910.25|920.75|910.25|920.75|910.25|920.75|910.25|1
1653595910000|2022-05-26 20:11:50|920.91|910.41|921.04|910.54|921.39|910.89|920.91|910.41|15
1653595920000|2022-05-26 20:12:00|921.05|910.55|921.06|910.56|921.08|910.58|921.04|910.54|15
1653595930000|2022-05-26 20:12:10|921.07|910.57|920.9|910.4|921.12|910.62|920.9|910.4|16
1653595940000|2022-05-26 20:12:20|920.89|910.39|921.22|910.72|921.29|910.79|920.89|910.39|21
1653595950000|2022-05-26 20:12:30|921.07|910.57|921.3|910.8|921.3|910.8|920.9|910.4|28
1653595960000|2022-05-26 20:12:40|921.31|910.81|921.32|910.82|921.35|910.85|921.3|910.8|17
1653595970000|2022-05-26 20:12:50|921.31|910.81|921.17|910.67|921.34|910.84|921.13|910.63|14
1653595980000|2022-05-26 20:13:00|921.18|910.68|920.95|910.45|921.2|910.7|920.92|910.42|8
1653595990000|2022-05-26 20:13:10|921.1|910.6|921.55|911.05|921.55|911.05|920.58|910.08|30
1653596000000|2022-05-26 20:13:20|921.25|910.75|921.47|910.97|921.91|911.41|921.25|910.75|17
1653596010000|2022-05-26 20:13:30|921.48|910.98|921.59|911.09|921.62|911.12|921.4|910.9|14
1653596020000|2022-05-26 20:13:40|921.3|910.8|921.79|911.29|922.22|911.72|920.9|910.4|15
1653596030000|2022-05-26 20:13:50|920.3|909.8|920.34|909.84|920.74|910.24|920.13|909.63|24
1653596040000|2022-05-26 20:14:00|920.33|909.83|920.3|909.8|920.48|909.98|920.23|909.73|18
1653596050000|2022-05-26 20:14:10|920.31|909.81|919.32|908.82|920.31|909.81|919.29|908.79|23
1653596060000|2022-05-26 20:14:20|919.33|908.83|919.17|908.67|919.49|908.99|919.17|908.67|27
1653596070000|2022-05-26 20:14:30|919.16|908.66|919.06|908.56|919.24|908.74|919.02|908.52|16
1653596080000|2022-05-26 20:14:40|918.81|908.31|918.5|908|918.81|908.31|918.5|908|21
1653596090000|2022-05-26 20:14:50|918.49|907.99|918.21|907.71|918.49|907.99|918.15|907.65|15
1653596100000|2022-05-26 20:15:00|918.16|907.66|918.51|908.01|918.94|908.44|918.07|907.57|24
1653596110000|2022-05-26 20:15:10|918.28|907.78|918.13|907.63|918.72|908.22|918.1|907.6|20
1653596120000|2022-05-26 20:15:20|918.2|907.7|918.2|907.7|918.31|907.81|918.11|907.61|21
1653596130000|2022-05-26 20:15:30|918.21|907.71|918.79|908.29|918.86|908.36|918.21|907.71|23
1653596140000|2022-05-26 20:15:40|918.82|908.32|920.08|909.58|920.09|909.59|918.73|908.23|22
1653596150000|2022-05-26 20:15:50|920.04|909.54|920.11|909.61|920.39|909.89|920.04|909.54|23
1653596160000|2022-05-26 20:16:00|920.17|909.67|920.06|909.56|920.17|909.67|920.06|909.56|8
1653596170000|2022-05-26 20:16:10|920.25|909.75|920.25|909.75|920.25|909.75|920.25|909.75|1
1653596180000|2022-05-26 20:16:20|920.06|909.56|920.35|909.85|920.35|909.85|920.06|909.56|15
1653596190000|2022-05-26 20:16:30|920.36|909.86|920.93|910.43|920.93|910.43|920.36|909.86|22
1653596200000|2022-05-26 20:16:40|920.92|910.42|921.05|910.55|921.05|910.55|920.92|910.42|12
1653596210000|2022-05-26 20:16:50|921|910.5|920.9|910.4|921.03|910.53|920.71|910.21|16
1653596220000|2022-05-26 20:17:00|920.89|910.39|920.82|910.32|920.99|910.49|920.19|909.69|23
1653596230000|2022-05-26 20:17:10|920.9|910.4|920.92|910.42|921.01|910.51|920.86|910.36|17
1653596240000|2022-05-26 20:17:20|920.93|910.43|920.98|910.48|920.99|910.49|920.92|910.42|10
1653596250000|2022-05-26 20:17:30|920.93|910.43|920.86|910.36|920.99|910.49|920.85|910.35|11
1653596260000|2022-05-26 20:17:40|920.81|910.31|920.98|910.48|921.06|910.56|920.81|910.31|19
1653596280000|2022-05-26 20:18:00|920.88|910.38|921.21|910.71|921.42|910.92|920.88|910.38|7
1653596290000|2022-05-26 20:18:10|920.61|910.11|920.99|910.49|921.42|910.92|920.61|910.11|28
1653596300000|2022-05-26 20:18:20|921|910.5|921.1|910.6|921.26|910.76|920.78|910.28|33
1653596310000|2022-05-26 20:18:30|920.96|910.46|921.07|910.57|921.11|910.61|920.88|910.38|21
1653596320000|2022-05-26 20:18:40|921.06|910.56|921.01|910.51|921.06|910.56|921|910.5|5
1653596330000|2022-05-26 20:18:50|920.99|910.49|921.31|910.81|921.31|910.81|920.74|910.24|16
1653596340000|2022-05-26 20:19:00|921.24|910.74|921.55|911.05|921.56|911.06|920.96|910.46|25
1653596350000|2022-05-26 20:19:10|921.65|911.15|922.33|911.83|922.33|911.83|921.65|911.15|16
1653596360000|2022-05-26 20:19:20|922.34|911.84|923.41|912.91|923.41|912.91|922.34|911.84|29
1653596370000|2022-05-26 20:19:30|923.45|912.95|924.09|913.59|924.09|913.59|923.45|912.95|19
1653596380000|2022-05-26 20:19:40|924.08|913.58|923.76|913.26|924.08|913.58|923.46|912.96|17
1653596390000|2022-05-26 20:19:50|923.7|913.2|923.24|912.74|923.7|913.2|923.24|912.74|12
1653596400000|2022-05-26 20:20:00|923.44|912.94|923.22|912.72|923.44|912.94|923.11|912.61|26
1653596410000|2022-05-26 20:20:10|923.2|912.7|923.27|912.77|923.32|912.82|923.19|912.69|15
1653596420000|2022-05-26 20:20:20|923.26|912.76|923.29|912.79|923.29|912.79|923.1|912.6|18
1653596430000|2022-05-26 20:20:30|923.03|912.53|922.46|911.96|923.27|912.77|922.32|911.82|25
1653596440000|2022-05-26 20:20:40|922.28|911.78|922.29|911.79|922.42|911.92|922.13|911.63|18
1653596450000|2022-05-26 20:20:50|922.36|911.86|921.26|910.76|922.36|911.86|921.26|910.76|34
1653596460000|2022-05-26 20:21:00|921.35|910.85|920.99|910.49|921.35|910.85|920.41|909.91|31
1653596470000|2022-05-26 20:21:10|921.14|910.64|921.23|910.73|921.23|910.73|920.94|910.44|25
1653596480000|2022-05-26 20:21:20|920.9|910.4|920.95|910.45|921.24|910.74|920.75|910.25|20
1653596490000|2022-05-26 20:21:30|921.16|910.66|921.02|910.52|921.16|910.66|920.85|910.35|18
1653596500000|2022-05-26 20:21:40|921.12|910.62|921.22|910.72|921.33|910.83|921.12|910.62|16
1653596510000|2022-05-26 20:21:50|921.23|910.73|920.38|909.88|921.24|910.74|919.89|909.39|26
1653596520000|2022-05-26 20:22:00|920.39|909.89|919.64|909.14|920.42|909.92|919.64|909.14|22
1653596530000|2022-05-26 20:22:10|919.63|909.13|919.53|909.03|919.63|909.13|919.53|909.03|13
1653596540000|2022-05-26 20:22:20|919.54|909.04|919.63|909.13|919.63|909.13|919.44|908.94|12
1653596550000|2022-05-26 20:22:30|919.62|909.12|919.45|908.95|919.63|909.13|919.45|908.95|8
1653596560000|2022-05-26 20:22:40|919.41|908.91|919.23|908.73|919.41|908.91|919.05|908.55|23
1653596570000|2022-05-26 20:22:50|919.15|908.65|918.5|908|919.18|908.68|918.5|908|20
1653596580000|2022-05-26 20:23:00|918.49|907.99|919.11|908.61|919.22|908.72|918.21|907.71|28
1653596590000|2022-05-26 20:23:10|919.18|908.68|919.94|909.44|919.96|909.46|919.18|908.68|20
1653596600000|2022-05-26 20:23:20|919.95|909.45|919.31|908.81|919.95|909.45|919.31|908.81|14
1653596610000|2022-05-26 20:23:30|919.35|908.85|919.32|908.82|919.35|908.85|919.32|908.82|4
1653596620000|2022-05-26 20:23:40|919.31|908.81|919.28|908.78|919.31|908.81|919.28|908.78|3
1653596630000|2022-05-26 20:23:50|919.32|908.82|919.03|908.53|919.32|908.82|918.92|908.42|11
1653596640000|2022-05-26 20:24:00|918.97|908.47|919.01|908.51|919.29|908.79|918.81|908.31|21
1653596650000|2022-05-26 20:24:10|919|908.5|918.22|907.72|919.12|908.62|918.07|907.57|30
1653596660000|2022-05-26 20:24:20|918.23|907.73|918.21|907.71|918.24|907.74|918.09|907.59|24
1653596670000|2022-05-26 20:24:30|918.11|907.61|918.27|907.77|918.31|907.81|918.11|907.61|20
1653596680000|2022-05-26 20:24:40|918.28|907.78|919.38|908.88|919.42|908.92|918.11|907.61|26
1653596690000|2022-05-26 20:24:50|919.28|908.78|920|909.5|920.03|909.53|918.92|908.42|13
1653596700000|2022-05-26 20:25:00|919.78|909.28|920.25|909.75|920.33|909.83|919.39|908.89|25
1653596710000|2022-05-26 20:25:10|920.34|909.84|920.83|910.33|921.04|910.54|920.25|909.75|18
1653596720000|2022-05-26 20:25:20|920.54|910.04|920.95|910.45|920.99|910.49|920.54|910.04|12
1653596730000|2022-05-26 20:25:30|920.85|910.35|920.85|910.35|920.86|910.36|920.75|910.25|7
1653596740000|2022-05-26 20:25:40|920.75|910.25|920.9|910.4|921.02|910.52|920.75|910.25|20
1653596750000|2022-05-26 20:25:50|920.96|910.46|921.08|910.58|921.08|910.58|920.6|910.1|17
1653596760000|2022-05-26 20:26:00|920.84|910.34|921.75|911.25|921.76|911.26|920.55|910.05|27
1653596770000|2022-05-26 20:26:10|921.78|911.28|921.75|911.25|922.12|911.62|921.75|911.25|4
1653596780000|2022-05-26 20:26:20|922.49|911.99|922.76|912.26|922.79|912.29|922.49|911.99|8
1653596790000|2022-05-26 20:26:30|922.33|911.83|922.12|911.62|922.33|911.83|921.98|911.48|20
1653596800000|2022-05-26 20:26:40|922.01|911.51|922.25|911.75|922.25|911.75|922.01|911.51|21
1653596810000|2022-05-26 20:26:50|922.26|911.76|922.39|911.89|922.39|911.89|922.05|911.55|20
1653596820000|2022-05-26 20:27:00|922.33|911.83|922.22|911.72|922.39|911.89|921.9|911.4|25
1653596830000|2022-05-26 20:27:10|922.2|911.7|921.36|910.86|922.2|911.7|921.21|910.71|15
1653596840000|2022-05-26 20:27:20|921.21|910.71|922.95|912.45|922.97|912.47|921.21|910.71|28
1653596850000|2022-05-26 20:27:30|923.01|912.51|923.95|913.45|924.24|913.74|923.01|912.51|28
1653596860000|2022-05-26 20:27:40|923.91|913.41|924.92|914.42|924.94|914.44|923.91|913.41|30
1653596870000|2022-05-26 20:27:50|924.93|914.43|924.89|914.39|925.11|914.61|924.87|914.37|16
1653596880000|2022-05-26 20:28:00|924.87|914.37|924.49|913.99|924.96|914.46|924.49|913.99|17
1653596890000|2022-05-26 20:28:10|924.39|913.89|923.81|913.31|924.39|913.89|923.81|913.31|16
1653596900000|2022-05-26 20:28:20|923.68|913.18|923.38|912.88|923.68|913.18|923.26|912.76|18
1653596910000|2022-05-26 20:28:30|923.43|912.93|923.35|912.85|923.46|912.96|923.26|912.76|18
1653596920000|2022-05-26 20:28:40|923.34|912.84|923.35|912.85|923.35|912.85|923.34|912.84|2
1653596930000|2022-05-26 20:28:50|923.38|912.88|923.48|912.98|923.57|913.07|923.38|912.88|14
1653596940000|2022-05-26 20:29:00|923.57|913.07|924.35|913.85|924.66|914.16|923.48|912.98|18
1653596950000|2022-05-26 20:29:10|924.36|913.86|924.73|914.23|924.73|914.23|924.23|913.73|16
1653596960000|2022-05-26 20:29:20|924.3|913.8|924.74|914.24|924.74|914.24|924.04|913.54|13
1653596970000|2022-05-26 20:29:30|924.75|914.25|924.87|914.37|924.97|914.47|924.73|914.23|24
1653596980000|2022-05-26 20:29:40|924.89|914.39|925.61|915.11|925.61|915.11|924.75|914.25|31
1653596990000|2022-05-26 20:29:50|925.58|915.08|927.25|916.75|927.25|916.75|925.58|915.08|35
1653597000000|2022-05-26 20:30:00|927.26|916.76|927.93|917.43|927.93|917.43|927.08|916.58|29
1653597010000|2022-05-26 20:30:10|927.75|917.25|928.33|917.83|928.63|918.13|927.75|917.25|31
1653597020000|2022-05-26 20:30:20|928.31|917.81|929.79|919.29|929.83|919.33|928.19|917.69|34
1653597030000|2022-05-26 20:30:30|929.78|919.28|929.34|918.84|929.83|919.33|929.34|918.84|29
1653597040000|2022-05-26 20:30:40|929.29|918.79|928.41|917.91|929.29|918.79|928.28|917.78|28
1653597050000|2022-05-26 20:30:50|928.42|917.92|928.71|918.21|928.71|918.21|928.42|917.92|12
1653597060000|2022-05-26 20:31:00|928.74|918.24|927.49|916.99|928.74|918.24|927.47|916.97|23
1653597070000|2022-05-26 20:31:10|927.48|916.98|927.21|916.71|927.48|916.98|927.01|916.51|23
1653597080000|2022-05-26 20:31:20|927.2|916.7|927.08|916.58|927.29|916.79|927.03|916.53|23
1653597090000|2022-05-26 20:31:30|927.03|916.53|926.83|916.33|927.07|916.57|926.78|916.28|20
1653597100000|2022-05-26 20:31:40|927.05|916.55|926.1|915.6|927.06|916.56|926.09|915.59|27
1653597110000|2022-05-26 20:31:50|926.09|915.59|925.21|914.71|926.33|915.83|925.21|914.71|24
1653597120000|2022-05-26 20:32:00|925.2|914.7|924.65|914.15|925.58|915.08|924.65|914.15|23
1653597130000|2022-05-26 20:32:10|924.7|914.2|925.54|915.04|925.66|915.16|924.47|913.97|26
1653597140000|2022-05-26 20:32:20|925.45|914.95|925.38|914.88|925.81|915.31|925.36|914.86|27
1653597150000|2022-05-26 20:32:30|925.39|914.89|924.68|914.18|925.47|914.97|924.67|914.17|24
1653597160000|2022-05-26 20:32:40|924.92|914.42|924.48|913.98|924.95|914.45|924.48|913.98|23
1653597170000|2022-05-26 20:32:50|924.46|913.96|925.13|914.63|925.14|914.64|924.46|913.96|17
1653597180000|2022-05-26 20:33:00|924.97|914.47|924.09|913.59|924.98|914.48|923.75|913.25|31
1653597190000|2022-05-26 20:33:10|923.81|913.31|923.75|913.25|924.09|913.59|923.65|913.15|28
1653597200000|2022-05-26 20:33:20|923.65|913.15|923.64|913.14|924.2|913.7|923.64|913.14|25
1653597210000|2022-05-26 20:33:30|924.13|913.63|923.68|913.18|924.19|913.69|923.6|913.1|29
1653597220000|2022-05-26 20:33:40|923.6|913.1|923.25|912.75|923.65|913.15|923.23|912.73|21
1653597230000|2022-05-26 20:33:50|923.32|912.82|924.3|913.8|924.3|913.8|923.27|912.77|25
1653597240000|2022-05-26 20:34:00|924.29|913.79|922.85|912.35|924.29|913.79|922.85|912.35|23
1653597250000|2022-05-26 20:34:10|923.02|912.52|924.46|913.96|924.46|913.96|922.85|912.35|28
1653597260000|2022-05-26 20:34:20|924.47|913.97|924.5|914|924.5|914|924.41|913.91|15
1653597270000|2022-05-26 20:34:30|924.47|913.97|924.36|913.86|924.5|914|924.35|913.85|16
1653597280000|2022-05-26 20:34:40|924.25|913.75|924.52|914.02|924.52|914.02|924.25|913.75|12
1653597290000|2022-05-26 20:34:50|924.51|914.01|924.52|914.02|924.57|914.07|924.48|913.98|14
1653597300000|2022-05-26 20:35:00|924.5|914|924.21|913.71|924.52|914.02|924.21|913.71|25
1653597310000|2022-05-26 20:35:10|924.2|913.7|923.74|913.24|924.2|913.7|923.74|913.24|14
1653597320000|2022-05-26 20:35:20|923.68|913.18|923.45|912.95|923.76|913.26|923.45|912.95|22
1653597330000|2022-05-26 20:35:30|923.43|912.93|923.66|913.16|923.68|913.18|923.4|912.9|21
1653597340000|2022-05-26 20:35:40|923.67|913.17|923.67|913.17|923.69|913.19|923.61|913.11|13
1653597350000|2022-05-26 20:35:50|923.66|913.16|923.45|912.95|923.66|913.16|923.15|912.65|13
1653597360000|2022-05-26 20:36:00|923.6|913.1|923.4|912.9|923.71|913.21|923.4|912.9|21
1653597370000|2022-05-26 20:36:10|923.37|912.87|922.71|912.21|923.45|912.95|922.62|912.12|18
1653597380000|2022-05-26 20:36:20|922.62|912.12|923.83|913.33|923.87|913.37|922.62|912.12|20
1653597390000|2022-05-26 20:36:30|923.91|913.41|923.67|913.17|923.93|913.43|923.62|913.12|17
1653597400000|2022-05-26 20:36:40|923.7|913.2|924.15|913.65|924.15|913.65|923.7|913.2|13
1653597410000|2022-05-26 20:36:50|924.16|913.66|923.95|913.45|924.4|913.9|923.75|913.25|13
1653597420000|2022-05-26 20:37:00|923.96|913.46|924.18|913.68|924.31|913.81|923.75|913.25|21
1653597430000|2022-05-26 20:37:10|924.19|913.69|924.89|914.39|924.89|914.39|924.19|913.69|17
1653597440000|2022-05-26 20:37:20|924.9|914.4|925.9|915.4|926.35|915.85|924.9|914.4|24
1653597460000|2022-05-26 20:37:40|925.84|915.34|926.86|916.36|926.86|916.36|925.84|915.34|23
1653597470000|2022-05-26 20:37:50|926.84|916.34|926.57|916.07|926.94|916.44|926.57|916.07|14
1653597480000|2022-05-26 20:38:00|926.56|916.06|926.55|916.05|926.58|916.08|926.55|916.05|7
1653597490000|2022-05-26 20:38:10|926.57|916.07|926.15|915.65|926.6|916.1|926.15|915.65|14
1653597500000|2022-05-26 20:38:20|926.1|915.6|926.82|916.32|926.82|916.32|925.35|914.85|24
1653597510000|2022-05-26 20:38:30|926.83|916.33|926.8|916.3|926.99|916.49|926.52|916.02|6
1653597520000|2022-05-26 20:38:40|926.71|916.21|926.19|915.69|926.71|916.21|926.01|915.51|20
1653597530000|2022-05-26 20:38:50|926.2|915.7|926.08|915.58|926.21|915.71|926.04|915.54|12
1653597540000|2022-05-26 20:39:00|926.18|915.68|926.88|916.38|926.92|916.42|926.08|915.58|29
1653597550000|2022-05-26 20:39:10|926.89|916.39|926.83|916.33|927|916.5|926.8|916.3|9
1653597560000|2022-05-26 20:39:20|926.54|916.04|926.51|916.01|926.54|916.04|926.49|915.99|6
1653597570000|2022-05-26 20:39:30|926.45|915.95|926.66|916.16|926.66|916.16|926.45|915.95|16
1653597580000|2022-05-26 20:39:40|926.68|916.18|926.29|915.79|926.68|916.18|926|915.5|24
1653597590000|2022-05-26 20:39:50|926.28|915.78|926.28|915.78|926.35|915.85|925.85|915.35|15
1653597600000|2022-05-26 20:40:00|926.27|915.77|926.34|915.84|926.35|915.85|926.27|915.77|11
1653597610000|2022-05-26 20:40:10|926.36|915.86|926.29|915.79|926.47|915.97|926.28|915.78|12
1653597620000|2022-05-26 20:40:20|926.28|915.78|926.3|915.8|926.3|915.8|926.24|915.74|10
1653597630000|2022-05-26 20:40:30|926.41|915.91|926.94|916.44|926.94|916.44|926.41|915.91|20
1653597640000|2022-05-26 20:40:40|926.95|916.45|926.97|916.47|927.05|916.55|926.94|916.44|4
1653597650000|2022-05-26 20:40:50|927.08|916.58|927.01|916.51|927.24|916.74|927.01|916.51|14
1653597660000|2022-05-26 20:41:00|927.14|916.64|927.33|916.83|927.47|916.97|927.03|916.53|18
1653597670000|2022-05-26 20:41:10|927.27|916.77|927.28|916.78|927.46|916.96|927.01|916.51|23
1653597680000|2022-05-26 20:41:20|927.29|916.79|927.29|916.79|927.32|916.82|927.29|916.79|7
1653597690000|2022-05-26 20:41:30|927.31|916.81|927.24|916.74|927.32|916.82|927.24|916.74|6
1653597700000|2022-05-26 20:41:40|927.25|916.75|926.69|916.19|927.3|916.8|926.69|916.19|7
1653597710000|2022-05-26 20:41:50|926.43|915.93|927.23|916.73|927.23|916.73|926.43|915.93|22
1653597720000|2022-05-26 20:42:00|927.24|916.74|927.44|916.94|927.89|917.39|927.24|916.74|16
1653597730000|2022-05-26 20:42:10|927.43|916.93|927.82|917.32|927.82|917.32|927.43|916.93|15
1653597740000|2022-05-26 20:42:20|927.8|917.3|927.75|917.25|927.91|917.41|927.75|917.25|10
1653597750000|2022-05-26 20:42:30|927.85|917.35|927.93|917.43|927.94|917.44|927.84|917.34|17
1653597760000|2022-05-26 20:42:40|928.05|917.55|927.97|917.47|928.05|917.55|927.91|917.41|8
1653597770000|2022-05-26 20:42:50|927.93|917.43|927.92|917.42|927.93|917.43|927.85|917.35|10
1653597780000|2022-05-26 20:43:00|927.91|917.41|927.9|917.4|927.91|917.41|927.85|917.35|10
1653597790000|2022-05-26 20:43:10|927.81|917.31|927.9|917.4|928.1|917.6|927.75|917.25|10
1653597800000|2022-05-26 20:43:20|927.97|917.47|927.91|917.41|927.97|917.47|927.82|917.32|14
1653597810000|2022-05-26 20:43:30|927.92|917.42|928.03|917.53|928.08|917.58|927.81|917.31|8
1653597820000|2022-05-26 20:43:40|928.15|917.65|928.21|917.71|928.33|917.83|927.87|917.37|17
1653597830000|2022-05-26 20:43:50|927.97|917.47|927.97|917.47|928.21|917.71|927.97|917.47|7
1653597840000|2022-05-26 20:44:00|928.21|917.71|928.2|917.7|928.21|917.71|927.95|917.45|18
1653597850000|2022-05-26 20:44:10|928.21|917.71|928.15|917.65|928.22|917.72|927.9|917.4|7
1653597860000|2022-05-26 20:44:20|927.91|917.41|927.91|917.41|928.15|917.65|927.85|917.35|14
1653597870000|2022-05-26 20:44:30|927.88|917.38|927.89|917.39|927.91|917.41|927.88|917.38|3
1653597880000|2022-05-26 20:44:40|927.88|917.38|927.84|917.34|927.94|917.44|927.84|917.34|8
1653597890000|2022-05-26 20:44:50|927.92|917.42|927.8|917.3|928.06|917.56|927.8|917.3|16
1653597900000|2022-05-26 20:45:00|927.75|917.25|926.2|915.7|927.95|917.45|926.2|915.7|32
1653597910000|2022-05-26 20:45:10|926.47|915.97|927.89|917.39|928.01|917.51|926.15|915.65|28
1653597920000|2022-05-26 20:45:20|927.83|917.33|927.74|917.24|927.84|917.34|927.39|916.89|7
1653597930000|2022-05-26 20:45:30|927.65|917.15|927.65|917.15|927.69|917.19|927.45|916.95|7
1653597940000|2022-05-26 20:45:40|927.63|917.13|927.57|917.07|927.63|917.13|927.57|917.07|2
1653597960000|2022-05-26 20:46:00|926.8|916.3|927.83|917.33|927.85|917.35|926.8|916.3|5
1653597970000|2022-05-26 20:46:10|927.84|917.34|927.94|917.44|928.11|917.61|927.82|917.32|15
1653597980000|2022-05-26 20:46:20|927.87|917.37|928.37|917.87|928.46|917.96|927.82|917.32|23
1653597990000|2022-05-26 20:46:30|928.79|918.29|928.42|917.92|928.79|918.29|928.37|917.87|12
1653598000000|2022-05-26 20:46:40|928.65|918.15|928.18|917.68|928.65|918.15|928|917.5|15
1653598010000|2022-05-26 20:46:50|928.09|917.59|928|917.5|928.19|917.69|928|917.5|7
1653598020000|2022-05-26 20:47:00|928.01|917.51|929.62|919.12|929.62|919.12|927.93|917.43|18
1653598030000|2022-05-26 20:47:10|929.64|919.14|928.77|918.27|929.67|919.17|928.77|918.27|13
1653598040000|2022-05-26 20:47:20|928.78|918.28|928.48|917.98|928.83|918.33|928.38|917.88|13
1653598050000|2022-05-26 20:47:30|928.46|917.96|928.47|917.97|928.49|917.99|928.46|917.96|6
1653598060000|2022-05-26 20:47:40|928.48|917.98|928.71|918.21|928.73|918.23|928.37|917.87|19
1653598070000|2022-05-26 20:47:50|928.7|918.2|928.7|918.2|928.7|918.2|928.63|918.13|7
1653598080000|2022-05-26 20:48:00|928.63|918.13|928.35|917.85|928.7|918.2|928.35|917.85|17
1653598090000|2022-05-26 20:48:10|928.19|917.69|927.8|917.3|928.19|917.69|927.8|917.3|16
1653598100000|2022-05-26 20:48:20|927.84|917.34|927.95|917.45|927.95|917.45|927.8|917.3|12
1653598110000|2022-05-26 20:48:30|927.96|917.46|928.07|917.57|928.07|917.57|927.72|917.22|12
1653598120000|2022-05-26 20:48:40|927.75|917.25|927.71|917.21|928.07|917.57|927.68|917.18|15
1653598130000|2022-05-26 20:48:50|927.72|917.22|927.75|917.25|927.86|917.36|927.72|917.22|18
1653598140000|2022-05-26 20:49:00|927.74|917.24|927.74|917.24|927.74|917.24|927.74|917.24|1
1653598150000|2022-05-26 20:49:10|927.72|917.22|929.12|918.62|929.12|918.62|927.72|917.22|14
1653598160000|2022-05-26 20:49:20|929.07|918.57|928.76|918.26|929.13|918.63|928.71|918.21|28
1653598170000|2022-05-26 20:49:30|928.7|918.2|928.33|917.83|928.74|918.24|928.15|917.65|23
1653598180000|2022-05-26 20:49:40|928.27|917.77|927.73|917.23|928.44|917.94|927.55|917.05|25
1653598190000|2022-05-26 20:49:50|927.59|917.09|927.69|917.19|927.73|917.23|927.44|916.94|10
1653598200000|2022-05-26 20:50:00|927.7|917.2|927.56|917.06|927.7|917.2|927.53|917.03|13
1653598210000|2022-05-26 20:50:10|927.55|917.05|926.94|916.44|927.55|917.05|926.72|916.22|20
1653598220000|2022-05-26 20:50:20|926.92|916.42|926.74|916.24|926.92|916.42|926.74|916.24|8
1653598230000|2022-05-26 20:50:30|926.73|916.23|926.69|916.19|926.73|916.23|926.6|916.1|11
1653598240000|2022-05-26 20:50:40|926.7|916.2|925.83|915.33|926.7|916.2|925.82|915.32|25
1653598250000|2022-05-26 20:50:50|925.82|915.32|925.5|915|925.82|915.32|925.5|915|12
1653598260000|2022-05-26 20:51:00|925.49|914.99|925.68|915.18|925.72|915.22|925.33|914.83|19
1653598270000|2022-05-26 20:51:10|925.75|915.25|925.53|915.03|925.79|915.29|925.53|915.03|22
1653598280000|2022-05-26 20:51:20|925.52|915.02|924.58|914.08|925.53|915.03|924.58|914.08|19
1653598290000|2022-05-26 20:51:30|924.9|914.4|924.97|914.47|925.23|914.73|924.9|914.4|34
1653598300000|2022-05-26 20:51:40|925|914.5|925.19|914.69|925.19|914.69|925|914.5|7
1653598310000|2022-05-26 20:51:50|925.28|914.78|924.96|914.46|925.31|914.81|924.96|914.46|9
1653598320000|2022-05-26 20:52:00|924.95|914.45|925.56|915.06|925.69|915.19|924.84|914.34|23
1653598330000|2022-05-26 20:52:10|925.47|914.97|926.77|916.27|926.9|916.4|925.47|914.97|33
1653598340000|2022-05-26 20:52:20|926.8|916.3|926.57|916.07|926.82|916.32|926.1|915.6|18
1653598360000|2022-05-26 20:52:40|926.56|916.06|926.3|915.8|926.56|916.06|926.3|915.8|12
1653598370000|2022-05-26 20:52:50|926.29|915.79|926.31|915.81|926.38|915.88|925.85|915.35|11
1653598380000|2022-05-26 20:53:00|926.32|915.82|926.37|915.87|926.37|915.87|926.32|915.82|5
1653598390000|2022-05-26 20:53:10|926.35|915.85|926.31|915.81|926.35|915.85|926.3|915.8|16
1653598400000|2022-05-26 20:53:20|926.3|915.8|926.52|916.02|926.52|916.02|926.3|915.8|13
1653598410000|2022-05-26 20:53:30|926.56|916.06|926.57|916.07|926.57|916.07|926.56|916.06|2
1653598420000|2022-05-26 20:53:40|926.56|916.06|926.56|916.06|926.56|916.06|926.56|916.06|1
1653598430000|2022-05-26 20:53:50|926.47|915.97|926.53|916.03|926.55|916.05|926.47|915.97|4
1653598440000|2022-05-26 20:54:00|926.52|916.02|926.53|916.03|926.53|916.03|925.75|915.25|10
1653598450000|2022-05-26 20:54:10|926.15|915.65|926.68|916.18|926.7|916.2|926|915.5|17
1653598460000|2022-05-26 20:54:20|926.51|916.01|926.73|916.23|926.74|916.24|926.51|916.01|9
1653598470000|2022-05-26 20:54:30|926.74|916.24|926.48|915.98|926.74|916.24|926.48|915.98|6
1653598480000|2022-05-26 20:54:40|926.65|916.15|926.46|915.96|926.65|916.15|925.75|915.25|19
1653598490000|2022-05-26 20:54:50|926.49|915.99|926.88|916.38|927.5|917|925.75|915.25|27
1653598500000|2022-05-26 20:55:00|926.89|916.39|926.9|916.4|926.9|916.4|926.8|916.3|4
1653598530000|2022-05-26 20:55:30|926.91|916.41|926.9|916.4|926.92|916.42|926.75|916.25|9
1653598540000|2022-05-26 20:55:40|926.91|916.41|926.97|916.47|926.97|916.47|926.75|916.25|11
1653598550000|2022-05-26 20:55:50|926.99|916.49|927.01|916.51|927.48|916.98|926.8|916.3|23
1653598560000|2022-05-26 20:56:00|927.89|917.39|927.9|917.4|928.13|917.63|927.89|917.39|7
1653598570000|2022-05-26 20:56:10|927.98|917.48|927.64|917.14|928.22|917.72|927.58|917.08|13
1653598580000|2022-05-26 20:56:20|927.92|917.42|927.64|917.14|927.92|917.42|927.59|917.09|11
1653598590000|2022-05-26 20:56:30|927.62|917.12|927.69|917.19|927.69|917.19|927.62|917.12|2
1653598600000|2022-05-26 20:56:40|927.68|917.18|927.22|916.72|927.68|917.18|927.22|916.72|9
1653598610000|2022-05-26 20:56:50|927.21|916.71|927.4|916.9|927.41|916.91|926.73|916.23|10
1653598620000|2022-05-26 20:57:00|927.41|916.91|927.17|916.67|927.42|916.92|926.75|916.25|9
1653598630000|2022-05-26 20:57:10|927.26|916.76|926.87|916.37|927.26|916.76|926.87|916.37|14
1653598640000|2022-05-26 20:57:20|926.92|916.42|926.92|916.42|926.92|916.42|926.92|916.42|1
1653598650000|2022-05-26 20:57:30|926.91|916.41|926.72|916.22|926.91|916.41|926.72|916.22|3
1653598660000|2022-05-26 20:57:40|926.75|916.25|926.78|916.28|926.78|916.28|926.75|916.25|6
1653598670000|2022-05-26 20:57:50|926.77|916.27|926.59|916.09|926.77|916.27|926.59|916.09|15
1653598680000|2022-05-26 20:58:00|926.49|915.99|928.14|917.64|928.14|917.64|926.47|915.97|20
1653598690000|2022-05-26 20:58:10|928.25|917.75|928.42|917.92|928.53|918.03|927.75|917.25|31
1653598700000|2022-05-26 20:58:20|928|917.5|929.14|918.64|929.14|918.64|927.85|917.35|31
1653598710000|2022-05-26 20:58:30|929.15|918.65|928.38|917.88|929.2|918.7|928.27|917.77|32
1653598720000|2022-05-26 20:58:40|928.25|917.75|927.6|917.1|928.48|917.98|927.3|916.8|32
1653598730000|2022-05-26 20:58:50|927.59|917.09|927.36|916.86|927.59|917.09|927.11|916.61|25
1653598740000|2022-05-26 20:59:00|927.42|916.92|927.26|916.76|927.42|916.92|927.06|916.56|12
1653598750000|2022-05-26 20:59:10|927.15|916.65|926.31|915.81|927.26|916.76|926.11|915.61|23
1653598760000|2022-05-26 20:59:20|925.9|915.4|926.53|916.03|926.66|916.16|925.9|915.4|16
1653598770000|2022-05-26 20:59:30|926.54|916.04|927.03|916.53|927.03|916.53|926.54|916.04|21
1653598780000|2022-05-26 20:59:40|927.02|916.52|926.47|915.97|927.02|916.52|926.47|915.97|12
1653598790000|2022-05-26 20:59:50|926.46|915.96|925.76|915.26|926.46|915.96|925.76|915.26|17
1653598800000|2022-05-26 21:00:00|925.77|915.27|926.32|915.82|926.49|915.99|925.73|915.23|24
1653598810000|2022-05-26 21:00:10|926.18|915.68|926.22|915.72|926.22|915.72|925.54|915.04|27
1653598820000|2022-05-26 21:00:20|926.25|915.75|926.76|916.26|926.76|916.26|926.17|915.67|28
1653598830000|2022-05-26 21:00:30|926.7|916.2|927.39|916.89|927.39|916.89|926.7|916.2|29
1653598840000|2022-05-26 21:00:40|927.44|916.94|927.81|917.31|927.82|917.32|927.44|916.94|21
1653598850000|2022-05-26 21:00:50|927.78|917.28|927.5|917|928.25|917.75|927.49|916.99|24
1653598860000|2022-05-26 21:01:00|927.48|916.98|927.7|917.2|927.71|917.21|927.48|916.98|12
1653598870000|2022-05-26 21:01:10|927.67|917.17|927.71|917.21|927.71|917.21|927.65|917.15|12
1653598880000|2022-05-26 21:01:20|927.75|917.25|927.62|917.12|927.76|917.26|927.53|917.03|16
1653598890000|2022-05-26 21:01:30|927.63|917.13|927.7|917.2|927.7|917.2|927.62|917.12|12
1653598900000|2022-05-26 21:01:40|927.71|917.21|927.8|917.3|927.81|917.31|927.71|917.21|13
1653598910000|2022-05-26 21:01:50|927.79|917.29|928.28|917.78|928.28|917.78|927.79|917.29|23
1653598920000|2022-05-26 21:02:00|928.21|917.71|927.63|917.13|928.21|917.71|927.53|917.03|22
1653598930000|2022-05-26 21:02:10|927.58|917.08|928.44|917.94|928.44|917.94|927.58|917.08|25
1653598940000|2022-05-26 21:02:20|928.36|917.86|928.42|917.92|928.42|917.92|928.35|917.85|7
1653598950000|2022-05-26 21:02:30|928.41|917.91|928.59|918.09|928.59|918.09|928.41|917.91|9
1653598960000|2022-05-26 21:02:40|928.6|918.1|928.42|917.92|928.6|918.1|928.39|917.89|16
1653598970000|2022-05-26 21:02:50|928.43|917.93|928.44|917.94|928.44|917.94|928.41|917.91|7
1653598980000|2022-05-26 21:03:00|928.43|917.93|928.45|917.95|928.46|917.96|928.41|917.91|12
1653598990000|2022-05-26 21:03:10|928.46|917.96|928.63|918.13|928.82|918.32|928.45|917.95|17
1653599000000|2022-05-26 21:03:20|928.79|918.29|929.59|919.09|929.66|919.16|928.76|918.26|23
1653599020000|2022-05-26 21:03:40|929.58|919.08|929.58|919.08|929.59|919.09|929.58|919.08|3
1653599030000|2022-05-26 21:03:50|929.57|919.07|929.58|919.08|929.59|919.09|929.57|919.07|4
1653599050000|2022-05-26 21:04:10|929.55|919.05|929.54|919.04|929.55|919.05|929.54|919.04|4
1653599060000|2022-05-26 21:04:20|929.55|919.05|929.52|919.02|929.55|919.05|929.52|919.02|6
1653599070000|2022-05-26 21:04:30|929.53|919.03|929.56|919.06|929.57|919.07|929.53|919.03|11
1653599080000|2022-05-26 21:04:40|929.55|919.05|929.55|919.05|929.55|919.05|929.54|919.04|3
1653599090000|2022-05-26 21:04:50|929.56|919.06|929.59|919.09|929.63|919.13|929.55|919.05|9
1653599100000|2022-05-26 21:05:00|929.58|919.08|929.57|919.07|929.59|919.09|929.57|919.07|10
1653599110000|2022-05-26 21:05:10|929.56|919.06|929.54|919.04|929.56|919.06|929.54|919.04|3
1653599120000|2022-05-26 21:05:20|929.56|919.06|929.7|919.2|929.7|919.2|929.56|919.06|8
1653599130000|2022-05-26 21:05:30|930.29|919.79|929.92|919.42|930.4|919.9|929.91|919.41|20
1653599140000|2022-05-26 21:05:40|929.93|919.43|931.32|920.82|931.47|920.97|929.93|919.43|32
1653599150000|2022-05-26 21:05:50|931.33|920.83|932.04|921.54|932.04|921.54|931.33|920.83|20
1653599160000|2022-05-26 21:06:00|932.08|921.58|933.89|923.39|934.01|923.51|932.08|921.58|32
1653599170000|2022-05-26 21:06:10|933.79|923.29|933.85|923.35|933.85|923.35|933.7|923.2|15
1653599180000|2022-05-26 21:06:20|933.86|923.36|933.81|923.31|934.76|924.26|933.81|923.31|27
1653599190000|2022-05-26 21:06:30|933.86|923.36|934.36|923.86|934.65|924.15|933.86|923.36|18
1653599200000|2022-05-26 21:06:40|934.34|923.84|935.28|924.78|935.33|924.83|934.33|923.83|16
1653599210000|2022-05-26 21:06:50|935.34|924.84|935.22|924.72|935.34|924.84|935.11|924.61|25
1653599220000|2022-05-26 21:07:00|935.14|924.64|935.04|924.54|935.14|924.64|935.04|924.54|10
1653599230000|2022-05-26 21:07:10|935.03|924.53|934.72|924.22|935.03|924.53|934.68|924.18|25
1653599240000|2022-05-26 21:07:20|934.7|924.2|933.66|923.16|934.73|924.23|933.66|923.16|25
1653599250000|2022-05-26 21:07:30|933.69|923.19|933.4|922.9|933.69|923.19|933.35|922.85|17
1653599260000|2022-05-26 21:07:40|933.37|922.87|933.3|922.8|933.37|922.87|933.3|922.8|10
1653599270000|2022-05-26 21:07:50|933.27|922.77|933.23|922.73|933.32|922.82|932.94|922.44|16
1653599280000|2022-05-26 21:08:00|933.24|922.74|933.27|922.77|933.35|922.85|933.24|922.74|14
1653599290000|2022-05-26 21:08:10|933.26|922.76|932.82|922.32|933.27|922.77|932.82|922.32|18
1653599300000|2022-05-26 21:08:20|932.87|922.37|932.81|922.31|932.87|922.37|932.77|922.27|21
1653599310000|2022-05-26 21:08:30|932.79|922.29|932.8|922.3|932.81|922.31|932.76|922.26|10
1653599320000|2022-05-26 21:08:40|932.81|922.31|932.83|922.33|932.88|922.38|932.81|922.31|9
1653599330000|2022-05-26 21:08:50|932.81|922.31|932.33|921.83|932.83|922.33|932.32|921.82|22
1653599340000|2022-05-26 21:09:00|932.32|921.82|932.67|922.17|932.67|922.17|932.32|921.82|19
1653599350000|2022-05-26 21:09:10|932.68|922.18|933.45|922.95|933.62|923.12|932.65|922.15|29
1653599360000|2022-05-26 21:09:20|933.41|922.91|932.65|922.15|933.45|922.95|932.65|922.15|15
1653599370000|2022-05-26 21:09:30|932.64|922.14|935.87|925.37|935.87|925.37|932.64|922.14|39
1653599380000|2022-05-26 21:09:40|935.88|925.38|936.86|926.36|936.86|926.36|935.88|925.38|25
1653599390000|2022-05-26 21:09:50|936.87|926.37|937.74|927.24|937.74|927.24|936.87|926.37|13
1653599400000|2022-05-26 21:10:00|937.84|927.34|937.96|927.46|937.96|927.46|937.18|926.68|26
1653599410000|2022-05-26 21:10:10|937.97|927.47|937.64|927.14|937.97|927.47|937.62|927.12|15
1653599420000|2022-05-26 21:10:20|937.65|927.15|937.54|927.04|937.65|927.15|937.53|927.03|8
1653599430000|2022-05-26 21:10:30|937.55|927.05|937.65|927.15|937.92|927.42|937.36|926.86|17
1653599440000|2022-05-26 21:10:40|938.16|927.66|938.16|927.66|938.53|928.03|938.16|927.66|18
1653599450000|2022-05-26 21:10:50|938.48|927.98|937.86|927.36|938.48|927.98|937.58|927.08|25
1653599460000|2022-05-26 21:11:00|938.15|927.65|938.06|927.56|938.16|927.66|937.57|927.07|27
1653599470000|2022-05-26 21:11:10|937.6|927.1|937.59|927.09|938.02|927.52|937.39|926.89|21
1653599480000|2022-05-26 21:11:20|937.58|927.08|937.58|927.08|937.59|927.09|937.58|927.08|7
1653599490000|2022-05-26 21:11:30|937.59|927.09|937.99|927.49|937.99|927.49|937.59|927.09|22
1653599500000|2022-05-26 21:11:40|938|927.5|938.08|927.58|938.08|927.58|938|927.5|7
1653599510000|2022-05-26 21:11:50|938.09|927.59|938.09|927.59|938.15|927.65|938.09|927.59|5
1653599520000|2022-05-26 21:12:00|938.14|927.64|937.9|927.4|938.14|927.64|937.64|927.14|22
1653599530000|2022-05-26 21:12:10|937.64|927.14|937.63|927.13|937.9|927.4|937.63|927.13|10
1653599540000|2022-05-26 21:12:20|937.9|927.4|937.64|927.14|937.9|927.4|937.63|927.13|16
1653599550000|2022-05-26 21:12:30|937.72|927.22|937.61|927.11|937.8|927.3|937.6|927.1|14
1653599560000|2022-05-26 21:12:40|937.74|927.24|936.75|926.25|937.74|927.24|936.75|926.25|19
1653599570000|2022-05-26 21:12:50|936.76|926.26|936.56|926.06|936.76|926.26|936.56|926.06|4
1653599580000|2022-05-26 21:13:00|936.57|926.07|936.61|926.11|936.61|926.11|936.57|926.07|4
1653599590000|2022-05-26 21:13:10|936.6|926.1|935.65|925.15|936.61|926.11|935.65|925.15|15
1653599600000|2022-05-26 21:13:20|936.31|925.81|939.27|928.77|939.27|928.77|935.65|925.15|33
1653599610000|2022-05-26 21:13:30|939.51|929.01|939.19|928.69|940.02|929.52|939.19|928.69|24
1653599620000|2022-05-26 21:13:40|939.1|928.6|938.17|927.67|939.1|928.6|938.17|927.67|21
1653599630000|2022-05-26 21:13:50|938.08|927.58|938.12|927.62|938.12|927.62|937.9|927.4|17
1653599640000|2022-05-26 21:14:00|937.88|927.38|937.71|927.21|938.31|927.81|937.71|927.21|21
1653599650000|2022-05-26 21:14:10|937.86|927.36|937.6|927.1|937.91|927.41|937.6|927.1|23
1653599660000|2022-05-26 21:14:20|937.69|927.19|937.69|927.19|937.69|927.19|937.6|927.1|5
1653599670000|2022-05-26 21:14:30|937.66|927.16|937.73|927.23|937.82|927.32|937.66|927.16|18
1653599680000|2022-05-26 21:14:40|937.79|927.29|937.78|927.28|937.83|927.33|937.73|927.23|15
1653599690000|2022-05-26 21:14:50|937.76|927.26|937.72|927.22|937.78|927.28|937.71|927.21|15
1653599700000|2022-05-26 21:15:00|937.73|927.23|937.74|927.24|937.74|927.24|937.73|927.23|2
1653599710000|2022-05-26 21:15:10|937.75|927.25|937.02|926.52|937.75|927.25|937.01|926.51|19
1653599720000|2022-05-26 21:15:20|937.07|926.57|936.77|926.27|937.1|926.6|936.77|926.27|24
1653599730000|2022-05-26 21:15:30|936.76|926.26|936.67|926.17|936.77|926.27|936.67|926.17|16
1653599740000|2022-05-26 21:15:40|936.72|926.22|936.71|926.21|936.76|926.26|936.7|926.2|5
1653599750000|2022-05-26 21:15:50|936.7|926.2|936.25|925.75|936.7|926.2|936.25|925.75|9
1653599760000|2022-05-26 21:16:00|936.24|925.74|935.76|925.26|936.24|925.74|935.76|925.26|21
1653599770000|2022-05-26 21:16:10|935.77|925.27|935.76|925.26|935.86|925.36|935.76|925.26|10
1653599780000|2022-05-26 21:16:20|935.77|925.27|936.61|926.11|936.61|926.11|935.77|925.27|15
1653599790000|2022-05-26 21:16:30|936.98|926.48|936.98|926.48|937.09|926.59|936.66|926.16|12
1653599800000|2022-05-26 21:16:40|936.66|926.16|936.98|926.48|936.98|926.48|936.66|926.16|2
1653599810000|2022-05-26 21:16:50|936.99|926.49|936.99|926.49|937.08|926.58|936.98|926.48|23
1653599820000|2022-05-26 21:17:00|936.98|926.48|936.99|926.49|937.09|926.59|936.9|926.4|30
1653599830000|2022-05-26 21:17:10|936.98|926.48|937.6|927.1|937.6|927.1|936.75|926.25|33
1653599840000|2022-05-26 21:17:20|937.52|927.02|937.72|927.22|937.72|927.22|937.2|926.7|21
1653599850000|2022-05-26 21:17:30|937.67|927.17|937.59|927.09|937.75|927.25|937.37|926.87|24
1653599860000|2022-05-26 21:17:40|937.6|927.1|937.68|927.18|937.68|927.18|937.28|926.78|18
1653599870000|2022-05-26 21:17:50|937.73|927.23|937.7|927.2|937.73|927.23|937.68|927.18|3
1653599880000|2022-05-26 21:18:00|937.71|927.21|937.69|927.19|937.76|927.26|937.68|927.18|6
1653599890000|2022-05-26 21:18:10|937.7|927.2|937.71|927.21|937.71|927.21|937.69|927.19|6
1653599900000|2022-05-26 21:18:20|937.72|927.22|937.72|927.22|937.72|927.22|937.72|927.22|1
1653599910000|2022-05-26 21:18:30|937.71|927.21|937.76|927.26|937.83|927.33|937.71|927.21|8
1653599920000|2022-05-26 21:18:40|937.77|927.27|937.77|927.27|937.8|927.3|937.77|927.27|10
1653599930000|2022-05-26 21:18:50|937.89|927.39|938.57|928.07|938.57|928.07|937.74|927.24|18
1653599940000|2022-05-26 21:19:00|938.47|927.97|938.73|928.23|938.73|928.23|938.39|927.89|18
1653599950000|2022-05-26 21:19:10|938.85|928.35|939.28|928.78|939.28|928.78|938.75|928.25|14
1653599960000|2022-05-26 21:19:20|939.29|928.79|939.41|928.91|939.41|928.91|939.29|928.79|7
1653599970000|2022-05-26 21:19:30|939.43|928.93|939.39|928.89|939.43|928.93|939.39|928.89|2
1653599980000|2022-05-26 21:19:40|939.4|928.9|939.41|928.91|939.41|928.91|939.4|928.9|2
1653599990000|2022-05-26 21:19:50|939.4|928.9|939.43|928.93|939.43|928.93|939.4|928.9|4
1653600000000|2022-05-26 21:20:00|939.44|928.94|939.95|929.45|939.95|929.45|939.44|928.94|13
1653600010000|2022-05-26 21:20:10|940.09|929.59|940.63|930.13|940.63|930.13|940.09|929.59|20
1653600020000|2022-05-26 21:20:20|940.62|930.12|940.6|930.1|940.67|930.17|940.47|929.97|21
1653600030000|2022-05-26 21:20:30|940.5|930|940.61|930.11|940.62|930.12|940.5|930|15
1653600040000|2022-05-26 21:20:40|940.6|930.1|940.54|930.04|940.6|930.1|940.48|929.98|13
1653600050000|2022-05-26 21:20:50|940.58|930.08|940.64|930.14|940.65|930.15|940.45|929.95|15
1653600060000|2022-05-26 21:21:00|940.59|930.09|940.65|930.15|940.65|930.15|940.3|929.8|15
1653600080000|2022-05-26 21:21:20|940.66|930.16|940.66|930.16|940.67|930.17|940.66|930.16|3
1653600090000|2022-05-26 21:21:30|940.67|930.17|940.7|930.2|940.7|930.2|940.67|930.17|4
1653600100000|2022-05-26 21:21:40|940.71|930.21|940.55|930.05|940.73|930.23|940.36|929.86|17
1653600110000|2022-05-26 21:21:50|940.47|929.97|940.39|929.89|940.63|930.13|940.38|929.88|24
1653600120000|2022-05-26 21:22:00|940.58|930.08|940.57|930.07|940.64|930.14|940.34|929.84|16
1653600130000|2022-05-26 21:22:10|940.56|930.06|940.26|929.76|940.66|930.16|940.26|929.76|15
1653600140000|2022-05-26 21:22:20|940.66|930.16|940.69|930.19|940.84|930.34|940.28|929.78|28
1653600150000|2022-05-26 21:22:30|940.64|930.14|940.7|930.2|940.78|930.28|940.59|930.09|9
1653600160000|2022-05-26 21:22:40|940.55|930.05|940.75|930.25|941|930.5|940.55|930.05|19
1653600170000|2022-05-26 21:22:50|940.74|930.24|941.24|930.74|941.28|930.78|940.74|930.24|10
1653600180000|2022-05-26 21:23:00|941.26|930.76|941.49|930.99|941.69|931.19|941.13|930.63|15
1653600190000|2022-05-26 21:23:10|941.53|931.03|941.05|930.55|941.94|931.44|941.05|930.55|21
1653600200000|2022-05-26 21:23:20|941.44|930.94|941.58|931.08|941.58|931.08|941.38|930.88|13
1653600210000|2022-05-26 21:23:30|941.63|931.13|941.6|931.1|941.63|931.13|941.59|931.09|6
1653600230000|2022-05-26 21:23:50|941.47|930.97|941.52|931.02|941.6|931.1|941.11|930.61|6
1653600240000|2022-05-26 21:24:00|941.51|931.01|941.51|931.01|941.51|931.01|941.51|931.01|1
1653600250000|2022-05-26 21:24:10|941.5|931|941.47|930.97|941.51|931.01|941.47|930.97|4
1653600260000|2022-05-26 21:24:20|941.46|930.96|941.49|930.99|941.49|930.99|941.46|930.96|4
1653600270000|2022-05-26 21:24:30|941.5|931|941.53|931.03|941.57|931.07|941.5|931|4
1653600280000|2022-05-26 21:24:40|941.57|931.07|941.57|931.07|941.57|931.07|941.57|931.07|1
1653600290000|2022-05-26 21:24:50|941.58|931.08|941.59|931.09|941.59|931.09|941.58|931.08|4
1653600300000|2022-05-26 21:25:00|941.58|931.08|941.59|931.09|941.59|931.09|941.58|931.08|2
1653600310000|2022-05-26 21:25:10|941.37|930.87|941.57|931.07|941.67|931.17|941.32|930.82|14
1653600320000|2022-05-26 21:25:20|941.66|931.16|941.38|930.88|941.66|931.16|941.38|930.88|18
1653600330000|2022-05-26 21:25:30|941.36|930.86|940.52|930.02|941.36|930.86|940.52|930.02|11
1653600340000|2022-05-26 21:25:40|940.51|930.01|940.03|929.53|940.51|930.01|939.65|929.15|15
1653600350000|2022-05-26 21:25:50|940.04|929.54|939.67|929.17|940.13|929.63|939.66|929.16|15
1653600360000|2022-05-26 21:26:00|939.68|929.18|939.68|929.18|939.68|929.18|939.68|929.18|1
1653600370000|2022-05-26 21:26:10|939.67|929.17|938.94|928.44|939.67|929.17|938.94|928.44|16
1653600380000|2022-05-26 21:26:20|938.89|928.39|938.71|928.21|938.89|928.39|938.66|928.16|19
1653600390000|2022-05-26 21:26:30|939.09|928.59|938.71|928.21|939.31|928.81|938.3|927.8|26
1653600400000|2022-05-26 21:26:40|938.76|928.26|938.71|928.21|938.76|928.26|938.7|928.2|6
1653600410000|2022-05-26 21:26:50|938.72|928.22|938.73|928.23|938.84|928.34|938.72|928.22|5
1653600420000|2022-05-26 21:27:00|938.84|928.34|938.84|928.34|938.85|928.35|938.84|928.34|3
1653600430000|2022-05-26 21:27:10|938.85|928.35|938.89|928.39|938.96|928.46|938.84|928.34|12
1653600440000|2022-05-26 21:27:20|938.82|928.32|938.48|927.98|938.9|928.4|938.48|927.98|11
1653600450000|2022-05-26 21:27:30|938.88|928.38|938.83|928.33|938.88|928.38|938.78|928.28|7
1653600460000|2022-05-26 21:27:40|938.82|928.32|938.75|928.25|938.83|928.33|938.74|928.24|14
1653600470000|2022-05-26 21:27:50|938.72|928.22|938.74|928.24|938.74|928.24|938.72|928.22|7
1653600480000|2022-05-26 21:28:00|938.86|928.36|938.84|928.34|938.89|928.39|938.81|928.31|11
1653600490000|2022-05-26 21:28:10|938.83|928.33|939.24|928.74|939.35|928.85|938.81|928.31|23
1653600500000|2022-05-26 21:28:20|939.25|928.75|938.83|928.33|939.33|928.83|938.8|928.3|26
1653600510000|2022-05-26 21:28:30|938.96|928.46|938.58|928.08|938.96|928.46|938.58|928.08|25
1653600520000|2022-05-26 21:28:40|938.48|927.98|938.37|927.87|938.48|927.98|938.37|927.87|2
1653600540000|2022-05-26 21:29:00|938.52|928.02|938.53|928.03|938.53|928.03|938.52|928.02|2
1653600550000|2022-05-26 21:29:10|938.52|928.02|938.38|927.88|938.52|928.02|938.08|927.58|9
1653600560000|2022-05-26 21:29:20|938.08|927.58|938.38|927.88|938.38|927.88|938.08|927.58|2
1653600570000|2022-05-26 21:29:30|938.37|927.87|938.38|927.88|938.38|927.88|938.37|927.87|2
1653600580000|2022-05-26 21:29:40|938.47|927.97|938.47|927.97|938.52|928.02|938.44|927.94|9
1653600590000|2022-05-26 21:29:50|938.46|927.96|938.48|927.98|938.48|927.98|938.46|927.96|3
1653600600000|2022-05-26 21:30:00|938.47|927.97|937.94|927.44|938.47|927.97|937.77|927.27|13
1653600610000|2022-05-26 21:30:10|938.06|927.56|938.06|927.56|938.06|927.56|937.92|927.42|7
1653600620000|2022-05-26 21:30:20|938.07|927.57|938.18|927.68|938.18|927.68|938.05|927.55|9
1653600630000|2022-05-26 21:30:30|938.24|927.74|938.2|927.7|938.25|927.75|938.19|927.69|6
1653600640000|2022-05-26 21:30:40|938.18|927.68|938.14|927.64|938.18|927.68|937.73|927.23|6
1653600650000|2022-05-26 21:30:50|938.09|927.59|938.65|928.15|938.68|928.18|937.69|927.19|26
1653600660000|2022-05-26 21:31:00|938.66|928.16|938.6|928.1|938.66|928.16|938.56|928.06|8
1653600670000|2022-05-26 21:31:10|938.61|928.11|938.79|928.29|938.79|928.29|938.61|928.11|11
1653600680000|2022-05-26 21:31:20|938.8|928.3|938.86|928.36|938.86|928.36|938.8|928.3|7
1653600690000|2022-05-26 21:31:30|938.98|928.48|938.93|928.43|938.98|928.48|938.93|928.43|3
1653600700000|2022-05-26 21:31:40|938.84|928.34|938.76|928.26|938.84|928.34|938.76|928.26|12
1653600710000|2022-05-26 21:31:50|938.75|928.25|938.74|928.24|938.76|928.26|938.74|928.24|4
1653600720000|2022-05-26 21:32:00|938.76|928.26|938.87|928.37|939.03|928.53|938.26|927.76|12
1653600730000|2022-05-26 21:32:10|938.86|928.36|938.88|928.38|939.07|928.57|938.78|928.28|22
1653600740000|2022-05-26 21:32:20|938.95|928.45|938.89|928.39|939.16|928.66|938.89|928.39|7
1653600750000|2022-05-26 21:32:30|939.07|928.57|938.88|928.38|939.2|928.7|938.88|928.38|10
1653600760000|2022-05-26 21:32:40|938.99|928.49|939.12|928.62|939.25|928.75|938.99|928.49|9
1653600770000|2022-05-26 21:32:50|939.13|928.63|939.03|928.53|939.13|928.63|939.03|928.53|6
1653600780000|2022-05-26 21:33:00|939.06|928.56|940.15|929.65|940.15|929.65|939.06|928.56|22
1653600790000|2022-05-26 21:33:10|940.14|929.64|940.89|930.39|940.89|930.39|940.14|929.64|13
1653600800000|2022-05-26 21:33:20|941.29|930.79|941.61|931.11|941.61|931.11|940.88|930.38|23
1653600810000|2022-05-26 21:33:30|941.41|930.91|941.25|930.75|941.43|930.93|940.78|930.28|31
1653600820000|2022-05-26 21:33:40|941.21|930.71|941.08|930.58|941.23|930.73|940.68|930.18|20
1653600830000|2022-05-26 21:33:50|941.02|930.52|941.07|930.57|941.17|930.67|940.85|930.35|22
1653600840000|2022-05-26 21:34:00|941.08|930.58|940.87|930.37|941.1|930.6|940.87|930.37|11
1653600850000|2022-05-26 21:34:10|940.8|930.3|940.8|930.3|940.8|930.3|940.8|930.3|1
1653600860000|2022-05-26 21:34:20|940.79|930.29|940.68|930.18|940.85|930.35|940.45|929.95|21
1653600870000|2022-05-26 21:34:30|940.76|930.26|940.32|929.82|940.76|930.26|940.09|929.59|17
1653600880000|2022-05-26 21:34:40|940.39|929.89|940.39|929.89|940.39|929.89|940.09|929.59|11
1653600890000|2022-05-26 21:34:50|940.04|929.54|940.45|929.95|940.45|929.95|940.04|929.54|9
1653600900000|2022-05-26 21:35:00|940.35|929.85|940.48|929.98|940.48|929.98|939.6|929.1|23
1653600910000|2022-05-26 21:35:10|940.47|929.97|939.83|929.33|940.5|930|939.6|929.1|25
1653600920000|2022-05-26 21:35:20|940.22|929.72|940.08|929.58|940.22|929.72|939.81|929.31|25
1653600930000|2022-05-26 21:35:30|939.96|929.46|940|929.5|940.03|929.53|939.96|929.46|9
1653600940000|2022-05-26 21:35:40|939.98|929.48|940.07|929.57|940.13|929.63|939.96|929.46|14
1653600950000|2022-05-26 21:35:50|940.06|929.56|940.05|929.55|940.09|929.59|940.05|929.55|5
1653600960000|2022-05-26 21:36:00|940.06|929.56|940.03|929.53|940.09|929.59|939.99|929.49|19
1653600970000|2022-05-26 21:36:10|940.04|929.54|940.03|929.53|940.52|930.02|940.01|929.51|12
1653600980000|2022-05-26 21:36:20|940.05|929.55|940.07|929.57|940.09|929.59|939.99|929.49|17
1653600990000|2022-05-26 21:36:30|940.06|929.56|940.21|929.71|940.72|930.22|940.05|929.55|11
1653601000000|2022-05-26 21:36:40|940.77|930.27|941.02|930.52|941.02|930.52|940.65|930.15|15
1653601010000|2022-05-26 21:36:50|941.03|930.53|941.5|931|941.5|931|941.03|930.53|11
1653601020000|2022-05-26 21:37:00|941.51|931.01|942.61|932.11|942.61|932.11|941.51|931.01|21
1653601030000|2022-05-26 21:37:10|942.62|932.12|942.06|931.56|942.77|932.27|942.06|931.56|15
1653601040000|2022-05-26 21:37:20|942.05|931.55|942.05|931.55|942.06|931.56|942.05|931.55|3
1653601050000|2022-05-26 21:37:30|942|931.5|941.86|931.36|942.46|931.96|941.71|931.21|15
1653601060000|2022-05-26 21:37:40|941.87|931.37|941.77|931.27|941.87|931.37|941.72|931.22|27
1653601070000|2022-05-26 21:37:50|941.72|931.22|941.77|931.27|941.77|931.27|941.72|931.22|9
1653601080000|2022-05-26 21:38:00|941.78|931.28|942.1|931.6|942.1|931.6|941.74|931.24|18
1653601090000|2022-05-26 21:38:10|942.13|931.63|942.51|932.01|942.53|932.03|942.13|931.63|12
1653601100000|2022-05-26 21:38:20|942.53|932.03|942.61|932.11|942.61|932.11|942.06|931.56|13
1653601110000|2022-05-26 21:38:30|942.22|931.72|942.67|932.17|942.67|932.17|942.22|931.72|9
1653601120000|2022-05-26 21:38:40|942.77|932.27|942.92|932.42|942.92|932.42|942.23|931.73|15
1653601130000|2022-05-26 21:38:50|942.93|932.43|943.03|932.53|943.14|932.64|942.76|932.26|25
1653601140000|2022-05-26 21:39:00|942.91|932.41|942.98|932.48|943.1|932.6|942.76|932.26|15
1653601150000|2022-05-26 21:39:10|943.11|932.61|943.04|932.54|943.11|932.61|942.61|932.11|17
1653601160000|2022-05-26 21:39:20|942.99|932.49|943.84|933.34|943.84|933.34|942.98|932.48|17
1653601170000|2022-05-26 21:39:30|943.76|933.26|943.77|933.27|943.77|933.27|943.76|933.26|2
1653601180000|2022-05-26 21:39:40|943.76|933.26|944.34|933.84|944.34|933.84|943.76|933.26|11
1653601190000|2022-05-26 21:39:50|944.35|933.85|944.3|933.8|944.37|933.87|944.28|933.78|9
1653601200000|2022-05-26 21:40:00|944.31|933.81|944.3|933.8|944.31|933.81|944.3|933.8|4
1653601210000|2022-05-26 21:40:10|944.31|933.81|944.49|933.99|944.49|933.99|943.5|933|4
1653601220000|2022-05-26 21:40:20|944.5|934|944.21|933.71|944.5|934|943.45|932.95|21
1653601230000|2022-05-26 21:40:30|943.9|933.4|944.13|933.63|944.41|933.91|943.75|933.25|17
1653601240000|2022-05-26 21:40:40|944.39|933.89|944.4|933.9|944.4|933.9|944.39|933.89|4
1653601250000|2022-05-26 21:40:50|944.39|933.89|944.43|933.93|944.43|933.93|944.39|933.89|7
1653601260000|2022-05-26 21:41:00|944.44|933.94|944.1|933.6|944.46|933.96|944.1|933.6|8
1653601270000|2022-05-26 21:41:10|943.55|933.05|944.54|934.04|944.54|934.04|943.55|933.05|6
1653601280000|2022-05-26 21:41:20|944.59|934.09|944.64|934.14|944.64|934.14|944.53|934.03|8
1653601290000|2022-05-26 21:41:30|944.59|934.09|944.21|933.71|944.59|934.09|944.21|933.71|11
1653601300000|2022-05-26 21:41:40|944.29|933.79|943.71|933.21|944.29|933.79|943.71|933.21|13
1653601310000|2022-05-26 21:41:50|943.72|933.22|944.15|933.65|944.15|933.65|943.72|933.22|9
1653601320000|2022-05-26 21:42:00|944.16|933.66|944.13|933.63|944.18|933.68|943.99|933.49|12
1653601340000|2022-05-26 21:42:20|944.07|933.57|944.2|933.7|944.37|933.87|943.72|933.22|14
1653601350000|2022-05-26 21:42:30|943.72|933.22|944.33|933.83|944.33|933.83|943.72|933.22|13
1653601360000|2022-05-26 21:42:40|944.32|933.82|944.19|933.69|944.42|933.92|943.98|933.48|15
1653601370000|2022-05-26 21:42:50|943.97|933.47|944.29|933.79|944.73|934.23|943.62|933.12|15
1653601380000|2022-05-26 21:43:00|944.3|933.8|944.3|933.8|944.75|934.25|944.29|933.79|18
1653601390000|2022-05-26 21:43:10|944.5|934|944.3|933.8|944.5|934|944.3|933.8|2
1653601400000|2022-05-26 21:43:20|944.31|933.81|944.09|933.59|944.31|933.81|944.09|933.59|9
1653601410000|2022-05-26 21:43:30|944.08|933.58|943.71|933.21|944.08|933.58|943.71|933.21|13
1653601420000|2022-05-26 21:43:40|943.72|933.22|943.76|933.26|944.36|933.86|943.71|933.21|14
1653601430000|2022-05-26 21:43:50|944.28|933.78|944.15|933.65|944.38|933.88|943.77|933.27|24
1653601440000|2022-05-26 21:44:00|944.01|933.51|943.85|933.35|944.2|933.7|943.85|933.35|22
1653601450000|2022-05-26 21:44:10|943.86|933.36|943.76|933.26|943.92|933.42|943.76|933.26|16
1653601460000|2022-05-26 21:44:20|943.77|933.27|943.69|933.19|943.8|933.3|943.69|933.19|8
1653601470000|2022-05-26 21:44:30|943.68|933.18|943.63|933.13|943.73|933.23|943.63|933.13|8
1653601480000|2022-05-26 21:44:40|943.64|933.14|943.14|932.64|943.64|933.14|943.14|932.64|9
1653601490000|2022-05-26 21:44:50|943.1|932.6|942.88|932.38|943.1|932.6|942.88|932.38|11
1653601500000|2022-05-26 21:45:00|942.84|932.34|942.85|932.35|942.91|932.41|942.84|932.34|4
1653601510000|2022-05-26 21:45:10|942.84|932.34|942.76|932.26|943.21|932.71|942.22|931.72|25
1653601520000|2022-05-26 21:45:20|942.87|932.37|942.46|931.96|942.87|932.37|941.9|931.4|21
1653601530000|2022-05-26 21:45:30|941.91|931.41|941.69|931.19|942.24|931.74|941.69|931.19|28
1653601540000|2022-05-26 21:45:40|941.97|931.47|941.57|931.07|942|931.5|941.45|930.95|22
1653601550000|2022-05-26 21:45:50|941.53|931.03|941.27|930.77|941.65|931.15|941.27|930.77|7
1653601560000|2022-05-26 21:46:00|941.26|930.76|941.15|930.65|941.26|930.76|941.15|930.65|2
1653601570000|2022-05-26 21:46:10|941.08|930.58|940.65|930.15|941.09|930.59|940.65|930.15|14
1653601580000|2022-05-26 21:46:20|940.77|930.27|940.64|930.14|940.77|930.27|940.64|930.14|3
1653601590000|2022-05-26 21:46:30|940.65|930.15|940.07|929.57|940.65|930.15|940.07|929.57|15
1653601600000|2022-05-26 21:46:40|940.11|929.61|939.92|929.42|940.11|929.61|939.82|929.32|28
1653601610000|2022-05-26 21:46:50|939.87|929.37|940.02|929.52|940.17|929.67|939.82|929.32|26
1653601620000|2022-05-26 21:47:00|939.82|929.32|939.9|929.4|940.04|929.54|939.82|929.32|20
1653601630000|2022-05-26 21:47:10|939.89|929.39|939.95|929.45|940.02|929.52|939.89|929.39|12
1653601640000|2022-05-26 21:47:20|939.86|929.36|939.84|929.34|939.86|929.36|939.82|929.32|10
1653601650000|2022-05-26 21:47:30|939.83|929.33|939.71|929.21|939.85|929.35|939.71|929.21|13
1653601660000|2022-05-26 21:47:40|939.72|929.22|939.63|929.13|939.79|929.29|939.63|929.13|22
1653601670000|2022-05-26 21:47:50|939.64|929.14|939.57|929.07|939.68|929.18|939.55|929.05|16
1653601680000|2022-05-26 21:48:00|939.53|929.03|939.82|929.32|939.96|929.46|939.48|928.98|12
1653601690000|2022-05-26 21:48:10|939.87|929.37|940.44|929.94|940.69|930.19|939.72|929.22|22
1653601700000|2022-05-26 21:48:20|940.42|929.92|940.22|929.72|940.42|929.92|940.22|929.72|3
1653601720000|2022-05-26 21:48:40|940.17|929.67|940.17|929.67|940.17|929.67|940.17|929.67|1
1653601730000|2022-05-26 21:48:50|940.29|929.79|940.29|929.79|940.29|929.79|940.29|929.79|1
1653601740000|2022-05-26 21:49:00|940.17|929.67|940.17|929.67|940.32|929.82|940.17|929.67|9
1653601750000|2022-05-26 21:49:10|940.23|929.73|940.06|929.56|940.27|929.77|940.06|929.56|5
1653601760000|2022-05-26 21:49:20|940.04|929.54|940.1|929.6|940.1|929.6|940.04|929.54|9
1653601770000|2022-05-26 21:49:30|940.09|929.59|939.87|929.37|940.55|930.05|939.84|929.34|21
1653601780000|2022-05-26 21:49:40|939.86|929.36|939.75|929.25|939.87|929.37|939.75|929.25|8
1653601790000|2022-05-26 21:49:50|939.74|929.24|939.78|929.28|939.78|929.28|939.74|929.24|5
1653601800000|2022-05-26 21:50:00|939.77|929.27|939.28|928.78|939.83|929.33|939.27|928.77|16
1653601810000|2022-05-26 21:50:10|939.26|928.76|939.19|928.69|939.26|928.76|939.18|928.68|5
1653601820000|2022-05-26 21:50:20|939.18|928.68|939.18|928.68|939.18|928.68|939.18|928.68|1
1653601830000|2022-05-26 21:50:30|939.26|928.76|939.27|928.77|939.27|928.77|939.26|928.76|4
1653601840000|2022-05-26 21:50:40|939.26|928.76|939.28|928.78|939.28|928.78|939.26|928.76|5
1653601850000|2022-05-26 21:50:50|939.27|928.77|939.91|929.41|940.12|929.62|939.27|928.77|9
1653601860000|2022-05-26 21:51:00|939.9|929.4|939.68|929.18|939.9|929.4|939.68|929.18|3
1653601870000|2022-05-26 21:51:10|939.69|929.19|939.74|929.24|939.89|929.39|939.69|929.19|8
1653601880000|2022-05-26 21:51:20|939.79|929.29|939.74|929.24|939.79|929.29|939.74|929.24|5
1653601890000|2022-05-26 21:51:30|939.82|929.32|940.43|929.93|940.43|929.93|939.82|929.32|8
1653601900000|2022-05-26 21:51:40|940.48|929.98|940.69|930.19|940.74|930.24|940.48|929.98|4
1653601910000|2022-05-26 21:51:50|940.74|930.24|940.7|930.2|940.75|930.25|940.7|930.2|4
1653601920000|2022-05-26 21:52:00|940.79|930.29|940.81|930.31|940.81|930.31|940.79|930.29|3
1653601930000|2022-05-26 21:52:10|940.82|930.32|940.87|930.37|940.9|930.4|940.82|930.32|8
1653601940000|2022-05-26 21:52:20|940.89|930.39|940.93|930.43|940.93|930.43|940.85|930.35|8
1653601950000|2022-05-26 21:52:30|940.92|930.42|940.94|930.44|940.94|930.44|940.92|930.42|9
1653601960000|2022-05-26 21:52:40|940.95|930.45|940.96|930.46|940.96|930.46|940.95|930.45|4
1653601970000|2022-05-26 21:52:50|940.97|930.47|940.99|930.49|940.99|930.49|940.88|930.38|8
1653601980000|2022-05-26 21:53:00|940.91|930.41|940.92|930.42|940.94|930.44|940.91|930.41|5
1653601990000|2022-05-26 21:53:10|940.99|930.49|940.9|930.4|941.03|930.53|940.89|930.39|13
1653602000000|2022-05-26 21:53:20|940.89|930.39|940.9|930.4|940.91|930.41|940.88|930.38|8
1653602010000|2022-05-26 21:53:30|940.91|930.41|941.03|930.53|941.04|930.54|940.9|930.4|8
1653602020000|2022-05-26 21:53:40|941.04|930.54|941.03|930.53|941.04|930.54|941.03|930.53|2
1653602030000|2022-05-26 21:53:50|941.04|930.54|940.93|930.43|941.04|930.54|940.93|930.43|4
1653602040000|2022-05-26 21:54:00|940.94|930.44|941|930.5|941|930.5|940.94|930.44|2
1653602050000|2022-05-26 21:54:10|941.04|930.54|941.03|930.53|941.04|930.54|941.03|930.53|2
1653602060000|2022-05-26 21:54:20|940.94|930.44|940.94|930.44|940.94|930.44|940.84|930.34|6
1653602070000|2022-05-26 21:54:30|940.9|930.4|940.94|930.44|940.94|930.44|940.74|930.24|7
1653602080000|2022-05-26 21:54:40|941.04|930.54|941.03|930.53|941.04|930.54|940.59|930.09|11
1653602090000|2022-05-26 21:54:50|941.04|930.54|941.04|930.54|941.04|930.54|940.54|930.04|6
1653602100000|2022-05-26 21:55:00|940.54|930.04|940.92|930.42|941.04|930.54|940.54|930.04|10
1653602110000|2022-05-26 21:55:10|940.91|930.41|940.93|930.43|941.05|930.55|940.84|930.34|11
1653602120000|2022-05-26 21:55:20|940.92|930.42|940.34|929.84|940.92|930.42|940.34|929.84|11
1653602130000|2022-05-26 21:55:30|940.35|929.85|940.34|929.84|940.35|929.85|940.34|929.84|2
1653602140000|2022-05-26 21:55:40|940.21|929.71|939.2|928.7|940.21|929.71|938.95|928.45|15
1653602150000|2022-05-26 21:55:50|939.21|928.71|939.4|928.9|939.41|928.91|939.21|928.71|12
1653602160000|2022-05-26 21:56:00|939.31|928.81|939.3|928.8|939.31|928.81|939.3|928.8|2
1653602170000|2022-05-26 21:56:10|939.21|928.71|939.27|928.77|939.27|928.77|939.21|928.71|2
1653602180000|2022-05-26 21:56:20|939.22|928.72|938.75|928.25|939.22|928.72|938.75|928.25|4
1653602190000|2022-05-26 21:56:30|938.73|928.23|938.72|928.22|938.73|928.23|938.65|928.15|9
1653602200000|2022-05-26 21:56:40|938.66|928.16|938.82|928.32|938.82|928.32|938.66|928.16|14
1653602210000|2022-05-26 21:56:50|938.83|928.33|939.07|928.57|939.07|928.57|938.83|928.33|11
1653602220000|2022-05-26 21:57:00|938.9|928.4|939.15|928.65|939.26|928.76|938.78|928.28|9
1653602230000|2022-05-26 21:57:10|939.08|928.58|939.15|928.65|939.15|928.65|939.08|928.58|2
1653602250000|2022-05-26 21:57:30|938.66|928.16|939.03|928.53|939.15|928.65|938.66|928.16|8
1653602260000|2022-05-26 21:57:40|938.66|928.16|939.03|928.53|939.03|928.53|938.66|928.16|10
1653602270000|2022-05-26 21:57:50|939.15|928.65|939.03|928.53|939.15|928.65|939.03|928.53|2
1653602290000|2022-05-26 21:58:10|939.15|928.65|939.33|928.83|939.46|928.96|939.15|928.65|9
1653602300000|2022-05-26 21:58:20|939.23|928.73|939.5|929|939.5|929|939.23|928.73|8
1653602310000|2022-05-26 21:58:30|939.51|929.01|940.53|930.03|940.53|930.03|939.51|929.01|11
1653602320000|2022-05-26 21:58:40|940.48|929.98|940.87|930.37|940.87|930.37|940.37|929.87|7
1653602330000|2022-05-26 21:58:50|940.8|930.3|940.87|930.37|940.87|930.37|940.52|930.02|17
1653602340000|2022-05-26 21:59:00|940.52|930.02|940.87|930.37|940.87|930.37|940.52|930.02|20
1653602350000|2022-05-26 21:59:10|940.77|930.27|940.87|930.37|940.87|930.37|940.77|930.27|2
1653602360000|2022-05-26 21:59:20|940.47|929.97|942.54|932.04|942.54|932.04|940.42|929.92|15
1653602370000|2022-05-26 21:59:30|942.57|932.07|942.54|932.04|942.57|932.07|942.54|932.04|2
1653602390000|2022-05-26 21:59:50|942.39|931.89|942.69|932.19|942.69|932.19|942.39|931.89|6
1653602400000|2022-05-26 22:00:00|942.62|932.12|942.64|932.14|942.69|932.19|942.56|932.06|15
1653602410000|2022-05-26 22:00:10|942.24|931.74|941.02|930.52|942.64|932.14|941|930.5|29
1653602420000|2022-05-26 22:00:20|940.97|930.47|940.66|930.16|941.47|930.97|940.66|930.16|25
1653602430000|2022-05-26 22:00:30|940.57|930.07|940.56|930.06|940.68|930.18|940.56|930.06|18
1653602440000|2022-05-26 22:00:40|940.51|930.01|939.02|928.52|940.57|930.07|938.84|928.34|31
1653602450000|2022-05-26 22:00:50|939.03|928.53|938.85|928.35|939.08|928.58|938.63|928.13|23
1653602460000|2022-05-26 22:01:00|938.83|928.33|938.05|927.55|938.83|928.33|938.05|927.55|6
1653602470000|2022-05-26 22:01:10|937.75|927.25|937.75|927.25|937.75|927.25|937.75|927.25|1
1653602500000|2022-05-26 22:01:40|937.65|927.15|937.4|926.9|937.65|927.15|937.4|926.9|3
1653602510000|2022-05-26 22:01:50|937.5|927|937.45|926.95|937.6|927.1|937.45|926.95|5
1653602520000|2022-05-26 22:02:00|937.35|926.85|937.45|926.95|937.45|926.95|937.35|926.85|2
1653602530000|2022-05-26 22:02:10|937.46|926.96|937.55|927.05|937.55|927.05|937.44|926.94|6
1653602550000|2022-05-26 22:02:30|937.83|927.33|937.9|927.4|937.9|927.4|937.83|927.33|2
1653602560000|2022-05-26 22:02:40|938.25|927.75|938.75|928.25|938.75|928.25|938.25|927.75|2
1653602570000|2022-05-26 22:02:50|938.25|927.75|938.25|927.75|938.25|927.75|938.25|927.75|1
1653602580000|2022-05-26 22:03:00|938.65|928.15|938.86|928.36|938.93|928.43|938.65|928.15|6
1653602590000|2022-05-26 22:03:10|938.85|928.35|938.75|928.25|938.85|928.35|938.73|928.23|7
1653602600000|2022-05-26 22:03:20|938.76|928.26|938.99|928.49|938.99|928.49|938.75|928.25|15
1653602610000|2022-05-26 22:03:30|939|928.5|939.08|928.58|939.08|928.58|939|928.5|5
1653602620000|2022-05-26 22:03:40|938.9|928.4|940.1|929.6|940.1|929.6|938.9|928.4|8
1653602630000|2022-05-26 22:03:50|940.11|929.61|940.26|929.76|940.26|929.76|940.11|929.61|3
1653602640000|2022-05-26 22:04:00|940.25|929.75|940.25|929.75|940.25|929.75|940.25|929.75|1
1653602650000|2022-05-26 22:04:10|940.14|929.64|940.13|929.63|940.14|929.64|940.13|929.63|2
1653602660000|2022-05-26 22:04:20|940.12|929.62|940.21|929.71|940.21|929.71|940.12|929.62|11
1653602670000|2022-05-26 22:04:30|940.22|929.72|939.3|928.8|940.22|929.72|939.3|928.8|9
1653602700000|2022-05-26 22:05:00|939.25|928.75|939.26|928.76|939.27|928.77|939.16|928.66|7
1653602710000|2022-05-26 22:05:10|939.27|928.77|940.95|930.45|941.02|930.52|939.27|928.77|14
1653602720000|2022-05-26 22:05:20|941.13|930.63|940.85|930.35|941.13|930.63|940.85|930.35|12
1653602740000|2022-05-26 22:05:40|940.8|930.3|940.9|930.4|940.9|930.4|940.8|930.3|2
1653602770000|2022-05-26 22:06:10|941.18|930.68|941.23|930.73|941.35|930.85|940.9|930.4|6
1653602780000|2022-05-26 22:06:20|941.35|930.85|941.97|931.47|941.97|931.47|941.35|930.85|7
1653602800000|2022-05-26 22:06:40|942.16|931.66|942.75|932.25|942.75|932.25|942.16|931.66|4
1653602810000|2022-05-26 22:06:50|942.92|932.42|943|932.5|943|932.5|942.92|932.42|2
1653602820000|2022-05-26 22:07:00|942.99|932.49|943|932.5|943|932.5|942.99|932.49|2
1653602830000|2022-05-26 22:07:10|942.89|932.39|942.48|931.98|942.89|932.39|942.35|931.85|9
1653602840000|2022-05-26 22:07:20|942.53|932.03|942.89|932.39|942.89|932.39|942.53|932.03|5
1653602850000|2022-05-26 22:07:30|943.14|932.64|943.75|933.25|944.02|933.52|943.14|932.64|6
1653602860000|2022-05-26 22:07:40|944.02|933.52|944.13|933.63|944.14|933.64|944.01|933.51|5
1653602880000|2022-05-26 22:08:00|944.12|933.62|943.93|933.43|944.12|933.62|943.93|933.43|13
1653602890000|2022-05-26 22:08:10|943.8|933.3|943.83|933.33|943.84|933.34|943.8|933.3|4
1653602900000|2022-05-26 22:08:20|943.84|933.34|943.88|933.38|943.88|933.38|943.84|933.34|2
1653602910000|2022-05-26 22:08:30|943.9|933.4|943.96|933.46|943.97|933.47|943.9|933.4|8
1653602920000|2022-05-26 22:08:40|943.97|933.47|943.99|933.49|943.99|933.49|943.95|933.45|6
1653602930000|2022-05-26 22:08:50|944|933.5|943.8|933.3|944|933.5|943.8|933.3|4
1653602940000|2022-05-26 22:09:00|944|933.5|944|933.5|944|933.5|944|933.5|1
1653602970000|2022-05-26 22:09:30|943.65|933.15|943.55|933.05|943.65|933.15|943.55|933.05|8
1653602990000|2022-05-26 22:09:50|943.5|933|943.5|933|943.5|933|943.45|932.95|3
1653603000000|2022-05-26 22:10:00|943|932.5|943|932.5|943|932.5|943|932.5|1
1653603010000|2022-05-26 22:10:10|942.95|932.45|942.95|932.45|943|932.5|942.95|932.45|3
1653603020000|2022-05-26 22:10:20|942.9|932.4|942.85|932.35|942.95|932.45|942.85|932.35|4
1653603030000|2022-05-26 22:10:30|942.95|932.45|942.95|932.45|943|932.5|942.95|932.45|5
1653603040000|2022-05-26 22:10:40|942.85|932.35|942.8|932.3|942.85|932.35|942.8|932.3|2
1653603090000|2022-05-26 22:11:30|943.75|933.25|943.75|933.25|943.75|933.25|943.75|933.25|1
1653603100000|2022-05-26 22:11:40|944.25|933.75|944.75|934.25|944.75|934.25|944.25|933.75|3
1653603110000|2022-05-26 22:11:50|944.25|933.75|943.75|933.25|944.25|933.75|943.75|933.25|4
1653603120000|2022-05-26 22:12:00|943.85|933.35|944.44|933.94|944.46|933.96|943.85|933.35|4
1653603130000|2022-05-26 22:12:10|944.43|933.93|944.4|933.9|944.43|933.93|944.35|933.85|10
1653603140000|2022-05-26 22:12:20|944.41|933.91|944.28|933.78|944.41|933.91|944.28|933.78|8
1653603150000|2022-05-26 22:12:30|944.27|933.77|944.1|933.6|944.27|933.77|944.08|933.58|9
1653603160000|2022-05-26 22:12:40|944.11|933.61|944.12|933.62|944.12|933.62|944.11|933.61|2
1653603210000|2022-05-26 22:13:30|944.11|933.61|944.07|933.57|944.11|933.61|944.07|933.57|5
1653603220000|2022-05-26 22:13:40|944.05|933.55|943.75|933.25|944.05|933.55|943.5|933|4
1653603230000|2022-05-26 22:13:50|944.08|933.58|944.25|933.75|944.35|933.85|943.75|933.25|13
1653603250000|2022-05-26 22:14:10|944.24|933.74|944.08|933.58|944.25|933.75|944.08|933.58|12
1653603260000|2022-05-26 22:14:20|944.09|933.59|944.1|933.6|944.1|933.6|944.09|933.59|6
1653603270000|2022-05-26 22:14:30|944.09|933.59|944.08|933.58|944.09|933.59|944.08|933.58|2
1653603280000|2022-05-26 22:14:40|944.07|933.57|944.19|933.69|944.19|933.69|944.04|933.54|9
1653603290000|2022-05-26 22:14:50|944.2|933.7|945.05|934.55|945.05|934.55|944.2|933.7|5
1653603330000|2022-05-26 22:15:30|944.65|934.15|944.65|934.15|944.65|934.15|944.65|934.15|1
1653603340000|2022-05-26 22:15:40|944.35|933.85|944.25|933.75|944.35|933.85|944.1|933.6|4
1653603360000|2022-05-26 22:16:00|944.24|933.74|944.1|933.6|944.24|933.74|944.1|933.6|9
1653603370000|2022-05-26 22:16:10|944.16|933.66|944.14|933.64|944.16|933.66|944.14|933.64|3
1653603380000|2022-05-26 22:16:20|944.13|933.63|944.12|933.62|944.16|933.66|944.12|933.62|10
1653603390000|2022-05-26 22:16:30|944.13|933.63|944.13|933.63|944.13|933.63|944.13|933.63|1
1653603400000|2022-05-26 22:16:40|944.14|933.64|943.75|933.25|944.14|933.64|943.75|933.25|3
1653603410000|2022-05-26 22:16:50|944.11|933.61|944.39|933.89|944.39|933.89|944.11|933.61|9
1653603420000|2022-05-26 22:17:00|944.53|934.03|945.05|934.55|945.05|934.55|944.53|934.03|10
1653603440000|2022-05-26 22:17:20|944.95|934.45|945.05|934.55|945.05|934.55|944.95|934.45|2
1653603490000|2022-05-26 22:18:10|944.47|933.97|944.58|934.08|944.58|934.08|944.24|933.74|15
1653603520000|2022-05-26 22:18:40|944.8|934.3|945.4|934.9|945.4|934.9|944.8|934.3|3
1653603530000|2022-05-26 22:18:50|945.5|935|945.7|935.2|945.75|935.25|945.5|935|6
1653603540000|2022-05-26 22:19:00|945.9|935.4|946|935.5|946|935.5|945.75|935.25|4
1653603550000|2022-05-26 22:19:10|945.9|935.4|945.85|935.35|945.9|935.4|945.85|935.35|2
1653603560000|2022-05-26 22:19:20|945.75|935.25|945.21|934.71|945.75|935.25|945|934.5|8
1653603590000|2022-05-26 22:19:50|945.15|934.65|945|934.5|945.15|934.65|945|934.5|8
1653603600000|2022-05-26 22:20:00|945.12|934.62|945.06|934.56|945.12|934.62|945.06|934.56|6
1653603610000|2022-05-26 22:20:10|945.05|934.55|944.75|934.25|945.05|934.55|944.75|934.25|8
1653603630000|2022-05-26 22:20:30|944.39|933.89|944.37|933.87|944.39|933.89|944.36|933.86|5
1653603640000|2022-05-26 22:20:40|944.36|933.86|944.36|933.86|944.36|933.86|944.36|933.86|1
1653603650000|2022-05-26 22:20:50|944.31|933.81|944.31|933.81|944.31|933.81|944.31|933.81|1
1653603660000|2022-05-26 22:21:00|944.28|933.78|944.28|933.78|944.29|933.79|944.28|933.78|3
1653603670000|2022-05-26 22:21:10|944.3|933.8|944.3|933.8|944.3|933.8|944.29|933.79|3
1653603680000|2022-05-26 22:21:20|944.24|933.74|944.23|933.73|944.24|933.74|944.23|933.73|2
1653603690000|2022-05-26 22:21:30|944.05|933.55|942.9|932.4|944.05|933.55|942.45|931.95|25
1653603700000|2022-05-26 22:21:40|942.95|932.45|943.67|933.17|944.05|933.55|942.95|932.45|11
1653603710000|2022-05-26 22:21:50|943.71|933.21|943.75|933.25|943.75|933.25|943.71|933.21|2
1653603730000|2022-05-26 22:22:10|944.05|933.55|943.99|933.49|944.05|933.55|943.99|933.49|3
1653603740000|2022-05-26 22:22:20|944|933.5|944|933.5|944|933.5|943.99|933.49|3
1653603750000|2022-05-26 22:22:30|943.99|933.49|944.09|933.59|944.09|933.59|943.51|933.01|9
1653603770000|2022-05-26 22:22:50|944.08|933.58|943.65|933.15|944.08|933.58|943.65|933.15|11
1653603780000|2022-05-26 22:23:00|943.66|933.16|943.65|933.15|943.66|933.16|943.65|933.15|2
1653603790000|2022-05-26 22:23:10|943.66|933.16|943.7|933.2|943.7|933.2|943.66|933.16|5
1653603800000|2022-05-26 22:23:20|943.59|933.09|943.53|933.03|943.59|933.09|943.53|933.03|9
1653603810000|2022-05-26 22:23:30|943.52|933.02|943.33|932.83|943.54|933.04|943.33|932.83|5
1653603820000|2022-05-26 22:23:40|943.31|932.81|943.29|932.79|943.31|932.81|943.28|932.78|5
1653603830000|2022-05-26 22:23:50|943.28|932.78|943.25|932.75|943.29|932.79|943.25|932.75|4
1653603840000|2022-05-26 22:24:00|943.27|932.77|943.28|932.78|943.28|932.78|943.27|932.77|4
1653603850000|2022-05-26 22:24:10|943.32|932.82|944.19|933.69|944.19|933.69|943.32|932.82|11
1653603870000|2022-05-26 22:24:30|944.18|933.68|944.06|933.56|944.18|933.68|944.06|933.56|2
1653603880000|2022-05-26 22:24:40|944.11|933.61|944.08|933.58|944.13|933.63|944.06|933.56|6
1653603890000|2022-05-26 22:24:50|944.09|933.59|944.21|933.71|944.21|933.71|944.09|933.59|8
1653603900000|2022-05-26 22:25:00|944.22|933.72|944.15|933.65|944.24|933.74|944.15|933.65|10
1653603910000|2022-05-26 22:25:10|944.14|933.64|944.15|933.65|944.15|933.65|944.14|933.64|4
1653603930000|2022-05-26 22:25:30|944.13|933.63|943.2|932.7|944.14|933.64|943.2|932.7|10
1653603940000|2022-05-26 22:25:40|943.19|932.69|943.18|932.68|943.19|932.69|943.1|932.6|4
1653603950000|2022-05-26 22:25:50|943.1|932.6|942.45|931.95|943.1|932.6|942.42|931.92|5
1653603960000|2022-05-26 22:26:00|942.46|931.96|942.39|931.89|942.46|931.96|942.38|931.88|22
1653603970000|2022-05-26 22:26:10|942.38|931.88|943.14|932.64|943.14|932.64|942.38|931.88|18
1653603980000|2022-05-26 22:26:20|943.17|932.67|943.2|932.7|943.26|932.76|943.17|932.67|4
1653604000000|2022-05-26 22:26:40|943.1|932.6|943.05|932.55|943.13|932.63|943.04|932.54|5
1653604010000|2022-05-26 22:26:50|943.06|932.56|943.06|932.56|943.08|932.58|943.06|932.56|5
1653604020000|2022-05-26 22:27:00|943.05|932.55|943.05|932.55|943.06|932.56|943.05|932.55|3
1653604030000|2022-05-26 22:27:10|943.04|932.54|942.65|932.15|943.04|932.54|942.65|932.15|11
1653604040000|2022-05-26 22:27:20|942.78|932.28|943.01|932.51|943.01|932.51|942.78|932.28|3
1653604060000|2022-05-26 22:27:40|943.1|932.6|942.8|932.3|943.1|932.6|942.8|932.3|6
1653604070000|2022-05-26 22:27:50|942.89|932.39|942.49|931.99|942.96|932.46|942.49|931.99|7
1653604080000|2022-05-26 22:28:00|942.35|931.85|942.35|931.85|942.4|931.9|942.35|931.85|5
1653604090000|2022-05-26 22:28:10|942.25|931.75|942.25|931.75|942.25|931.75|942.25|931.75|1
1653604100000|2022-05-26 22:28:20|942.65|932.15|942.65|932.15|942.65|932.15|942.65|932.15|1
1653604120000|2022-05-26 22:28:40|943.25|932.75|943.22|932.72|943.75|933.25|943.22|932.72|6
1653604130000|2022-05-26 22:28:50|943.21|932.71|943.04|932.54|943.21|932.71|943.04|932.54|14
1653604140000|2022-05-26 22:29:00|943|932.5|942.58|932.08|943|932.5|942.58|932.08|17
1653604150000|2022-05-26 22:29:10|942.57|932.07|942.32|931.82|942.57|932.07|942.09|931.59|13
1653604160000|2022-05-26 22:29:20|942.4|931.9|942.55|932.05|942.6|932.1|942.4|931.9|7
1653604170000|2022-05-26 22:29:30|942.54|932.04|942.55|932.05|942.55|932.05|942.53|932.03|10
1653604180000|2022-05-26 22:29:40|942.54|932.04|941.38|930.88|942.54|932.04|941.37|930.87|16
1653604190000|2022-05-26 22:29:50|941.66|931.16|941.7|931.2|941.7|931.2|941.66|931.16|2
1653604200000|2022-05-26 22:30:00|941.74|931.24|941.83|931.33|941.9|931.4|941.74|931.24|14
1653604210000|2022-05-26 22:30:10|941.82|931.32|941.75|931.25|941.82|931.32|941.75|931.25|7
1653604220000|2022-05-26 22:30:20|941.74|931.24|941.74|931.24|941.74|931.24|941.74|931.24|1
1653604230000|2022-05-26 22:30:30|941.52|931.02|941.8|931.3|941.81|931.31|941.5|931|5
1653604240000|2022-05-26 22:30:40|942|931.5|943.29|932.79|943.34|932.84|942|931.5|18
1653604250000|2022-05-26 22:30:50|943.26|932.76|943.2|932.7|943.26|932.76|943.2|932.7|7
1653604260000|2022-05-26 22:31:00|943.15|932.65|942.89|932.39|943.15|932.65|942.89|932.39|4
1653604270000|2022-05-26 22:31:10|942.88|932.38|942.72|932.22|942.89|932.39|942.59|932.09|15
1653604280000|2022-05-26 22:31:20|942.69|932.19|942.82|932.32|942.82|932.32|942.69|932.19|15
1653604290000|2022-05-26 22:31:30|942.83|932.33|942.52|932.02|942.83|932.33|942.52|932.02|4
1653604300000|2022-05-26 22:31:40|942.51|932.01|942.41|931.91|942.51|932.01|942.41|931.91|4
1653604310000|2022-05-26 22:31:50|942.4|931.9|942.38|931.88|942.4|931.9|942.38|931.88|3
1653604320000|2022-05-26 22:32:00|942.4|931.9|942.43|931.93|942.43|931.93|942.38|931.88|5
1653604330000|2022-05-26 22:32:10|942.41|931.91|942.41|931.91|942.41|931.91|942.41|931.91|1
1653604370000|2022-05-26 22:32:50|942.49|931.99|942.87|932.37|942.87|932.37|942.49|931.99|4
1653604400000|2022-05-26 22:33:20|942.9|932.4|942.69|932.19|942.9|932.4|942.69|932.19|10
1653604410000|2022-05-26 22:33:30|942.68|932.18|942.08|931.58|942.68|932.18|942.07|931.57|4
1653604420000|2022-05-26 22:33:40|940.9|930.4|940.9|930.4|940.9|930.4|940.9|930.4|1
1653604460000|2022-05-26 22:34:20|940.8|930.3|940.76|930.26|940.8|930.3|940.73|930.23|5
1653604470000|2022-05-26 22:34:30|940.4|929.9|940.22|929.72|940.49|929.99|940.22|929.72|11
1653604480000|2022-05-26 22:34:40|940.21|929.71|939.98|929.48|940.21|929.71|939.82|929.32|24
1653604490000|2022-05-26 22:34:50|939.97|929.47|938.95|928.45|939.98|929.48|938.95|928.45|30
1653604500000|2022-05-26 22:35:00|938.94|928.44|938.33|927.83|939.18|928.68|938.33|927.83|25
1653604510000|2022-05-26 22:35:10|938.32|927.82|938.28|927.78|938.32|927.82|938.28|927.78|5
1653604520000|2022-05-26 22:35:20|938.25|927.75|938.22|927.72|938.37|927.87|938.22|927.72|9
1653604530000|2022-05-26 22:35:30|938.2|927.7|937.76|927.26|938.22|927.72|937.76|927.26|11
1653604540000|2022-05-26 22:35:40|937.75|927.25|937.81|927.31|937.83|927.33|937.67|927.17|12
1653604550000|2022-05-26 22:35:50|937.8|927.3|937.74|927.24|937.8|927.3|937.74|927.24|9
1653604560000|2022-05-26 22:36:00|937.82|927.32|937.77|927.27|937.84|927.34|937.76|927.26|11
1653604570000|2022-05-26 22:36:10|937.76|927.26|938.35|927.85|938.4|927.9|937.69|927.19|18
1653604580000|2022-05-26 22:36:20|938.4|927.9|938.75|928.25|938.75|928.25|938.35|927.85|4
1653604590000|2022-05-26 22:36:30|939.25|928.75|939.25|928.75|939.75|929.25|939.25|928.75|3
1653604610000|2022-05-26 22:36:50|939.1|928.6|938.8|928.3|939.1|928.6|938.8|928.3|6
1653604620000|2022-05-26 22:37:00|938.85|928.35|938.54|928.04|939.05|928.55|938.54|928.04|11
1653604630000|2022-05-26 22:37:10|938.59|928.09|937.97|927.47|938.59|928.09|937.97|927.47|9
1653604640000|2022-05-26 22:37:20|937.96|927.46|937.92|927.42|937.96|927.46|937.81|927.31|18
1653604650000|2022-05-26 22:37:30|938|927.5|936.34|925.84|938.17|927.67|936.34|925.84|13
1653604660000|2022-05-26 22:37:40|936.33|925.83|936.22|925.72|936.33|925.83|936.22|925.72|12
1653604670000|2022-05-26 22:37:50|936.21|925.71|935.85|925.35|936.21|925.71|935.85|925.35|3
1653604680000|2022-05-26 22:38:00|935.79|925.29|935.59|925.09|935.79|925.29|935.59|925.09|5
1653604690000|2022-05-26 22:38:10|934.62|924.12|934.41|923.91|934.63|924.13|934.41|923.91|11
1653604700000|2022-05-26 22:38:20|934.26|923.76|933.68|923.18|934.26|923.76|933.68|923.18|11
1653604710000|2022-05-26 22:38:30|933.64|923.14|933.57|923.07|934.17|923.67|933.57|923.07|20
1653604720000|2022-05-26 22:38:40|933.2|922.7|933.12|922.62|933.2|922.7|933.12|922.62|7
1653604730000|2022-05-26 22:38:50|933.11|922.61|932.21|921.71|933.11|922.61|932.21|921.71|17
1653604740000|2022-05-26 22:39:00|932.2|921.7|932.11|921.61|932.2|921.7|931.35|920.85|17
1653604750000|2022-05-26 22:39:10|932.14|921.64|932.14|921.64|932.14|921.64|932.14|921.64|1
1653604760000|2022-05-26 22:39:20|932.13|921.63|931.92|921.42|932.13|921.63|931.92|921.42|8
1653604770000|2022-05-26 22:39:30|931.85|921.35|931.75|921.25|931.85|921.35|931.72|921.22|7
1653604780000|2022-05-26 22:39:40|931.74|921.24|931.07|920.57|931.74|921.24|931.07|920.57|13
1653604790000|2022-05-26 22:39:50|931.18|920.68|931.17|920.67|931.18|920.68|931.17|920.67|2
1653604810000|2022-05-26 22:40:10|931.21|920.71|931.15|920.65|931.21|920.71|931.14|920.64|9
1653604820000|2022-05-26 22:40:20|931.21|920.71|930.51|920.01|931.21|920.71|930.51|920.01|15
1653604830000|2022-05-26 22:40:30|930.49|919.99|929.87|919.37|930.49|919.99|929.87|919.37|24
1653604840000|2022-05-26 22:40:40|929.86|919.36|930.72|920.22|930.72|920.22|929.77|919.27|13
1653604850000|2022-05-26 22:40:50|930.25|919.75|930.25|919.75|930.8|920.3|930.25|919.75|9
1653604900000|2022-05-26 22:41:40|930.16|919.66|930.16|919.66|930.16|919.66|930.16|919.66|1
1653604920000|2022-05-26 22:42:00|930.17|919.67|929.8|919.3|930.17|919.67|929.8|919.3|3
1653604930000|2022-05-26 22:42:10|929.75|919.25|929.75|919.25|929.75|919.25|929.75|919.25|1
1653604940000|2022-05-26 22:42:20|930.2|919.7|931.66|921.16|931.66|921.16|930.2|919.7|5
1653604950000|2022-05-26 22:42:30|931.75|921.25|930.75|920.25|931.75|921.25|930.75|920.25|3
1653604970000|2022-05-26 22:42:50|931.25|920.75|930.75|920.25|931.25|920.75|930.75|920.25|2
1653604990000|2022-05-26 22:43:10|931.25|920.75|930.75|920.25|931.75|921.25|930.75|920.25|6
1653605000000|2022-05-26 22:43:20|931.29|920.79|931.29|920.79|931.29|920.79|931.29|920.79|1
1653605010000|2022-05-26 22:43:30|931.28|920.78|931.33|920.83|931.33|920.83|931.28|920.78|4
1653605020000|2022-05-26 22:43:40|931.39|920.89|931.33|920.83|931.39|920.89|931.31|920.81|4
1653605040000|2022-05-26 22:44:00|931.35|920.85|931.32|920.82|931.35|920.85|931.32|920.82|3
1653605050000|2022-05-26 22:44:10|931.33|920.83|931.4|920.9|931.4|920.9|931.31|920.81|4
1653605060000|2022-05-26 22:44:20|931.1|920.6|931.05|920.55|931.4|920.9|931.05|920.55|4
1653605070000|2022-05-26 22:44:30|930.9|920.4|930.85|920.35|930.9|920.4|930.85|920.35|2
1653605080000|2022-05-26 22:44:40|930.8|920.3|930.45|919.95|930.85|920.35|930.45|919.95|6
1653605090000|2022-05-26 22:44:50|930.8|920.3|930.8|920.3|930.8|920.3|930.8|920.3|1
1653605120000|2022-05-26 22:45:20|930.65|920.15|930.6|920.1|930.65|920.15|930.6|920.1|4
1653605130000|2022-05-26 22:45:30|929.77|919.27|929.77|919.27|929.77|919.27|929.77|919.27|1
1653605160000|2022-05-26 22:46:00|930.25|919.75|931.3|920.8|931.4|920.9|930.25|919.75|8
1653605180000|2022-05-26 22:46:20|931.11|920.61|930.86|920.36|931.11|920.61|930.64|920.14|15
1653605190000|2022-05-26 22:46:30|930.96|920.46|931.03|920.53|931.03|920.53|930.96|920.46|2
1653605200000|2022-05-26 22:46:40|930.85|920.35|930.8|920.3|930.85|920.35|930.8|920.3|2
1653605210000|2022-05-26 22:46:50|931|920.5|931|920.5|931|920.5|930.8|920.3|3
1653605230000|2022-05-26 22:47:10|931.25|920.75|931.75|921.25|931.75|921.25|931.25|920.75|2
1653605260000|2022-05-26 22:47:40|931.45|920.95|930.78|920.28|931.45|920.95|930.78|920.28|14
1653605270000|2022-05-26 22:47:50|930.77|920.27|930.73|920.23|930.77|920.27|930.73|920.23|6
1653605280000|2022-05-26 22:48:00|930.7|920.2|930.28|919.78|930.7|920.2|930.28|919.78|5
1653605290000|2022-05-26 22:48:10|929.85|919.35|929.83|919.33|929.85|919.35|929.83|919.33|2
1653605300000|2022-05-26 22:48:20|929.82|919.32|929.82|919.32|929.83|919.33|929.82|919.32|3
1653605310000|2022-05-26 22:48:30|929.75|919.25|929.53|919.03|929.75|919.25|929.53|919.03|14
1653605320000|2022-05-26 22:48:40|929.52|919.02|928.25|917.75|929.52|919.02|928.25|917.75|9
1653605330000|2022-05-26 22:48:50|928.2|917.7|928.85|918.35|928.85|918.35|928.2|917.7|6
1653605340000|2022-05-26 22:49:00|928.9|918.4|928.85|918.35|928.9|918.4|928.85|918.35|6
1653605350000|2022-05-26 22:49:10|928.8|918.3|929.75|919.25|929.75|919.25|928.8|918.3|7
1653605370000|2022-05-26 22:49:30|929.5|919|929|918.5|929.5|919|929|918.5|7
1653605380000|2022-05-26 22:49:40|928.95|918.45|927.75|917.25|929|918.5|927.75|917.25|19
1653605420000|2022-05-26 22:50:20|927.55|917.05|927.55|917.05|927.55|917.05|927.55|917.05|1
1653605430000|2022-05-26 22:50:30|927.75|917.25|927.75|917.25|927.75|917.25|927.35|916.85|4
1653605440000|2022-05-26 22:50:40|927.9|917.4|927.95|917.45|928.75|918.25|927.9|917.4|6
1653605450000|2022-05-26 22:50:50|928|917.5|927.95|917.45|928|917.5|927.95|917.45|2
1653605460000|2022-05-26 22:51:00|927.9|917.4|928.75|918.25|928.75|918.25|927.9|917.4|3
1653605520000|2022-05-26 22:52:00|928.8|918.3|928.8|918.3|928.8|918.3|928.8|918.3|1
1653605530000|2022-05-26 22:52:10|929|918.5|929|918.5|929|918.5|929|918.5|1
1653605540000|2022-05-26 22:52:20|928.95|918.45|928.95|918.45|929|918.5|928.95|918.45|3
1653605550000|2022-05-26 22:52:30|929.45|918.95|928.85|918.35|929.45|918.95|928.85|918.35|5
1653605560000|2022-05-26 22:52:40|928.9|918.4|928.75|918.25|928.9|918.4|928.75|918.25|2
1653605640000|2022-05-26 22:54:00|929.25|918.75|929.75|919.25|929.75|919.25|929.25|918.75|2
1653605650000|2022-05-26 22:54:10|930.25|919.75|930.75|920.25|930.75|920.25|930.25|919.75|2
1653605660000|2022-05-26 22:54:20|930.25|919.75|930.4|919.9|930.4|919.9|930.05|919.55|8
1653605680000|2022-05-26 22:54:40|929.95|919.45|929.25|918.75|929.95|919.45|929.25|918.75|4
1653605690000|2022-05-26 22:54:50|928.95|918.45|929.25|918.75|929.25|918.75|928.95|918.45|6
1653605700000|2022-05-26 22:55:00|928.95|918.45|928.95|918.45|928.95|918.45|928.95|918.45|1
1653605720000|2022-05-26 22:55:20|928.75|918.25|928.75|918.25|928.75|918.25|928.75|918.25|1
1653605750000|2022-05-26 22:55:50|928.69|918.19|928.69|918.19|928.69|918.19|928.66|918.16|3
1653605760000|2022-05-26 22:56:00|928.75|918.25|929.25|918.75|929.25|918.75|928.75|918.25|2
1653605770000|2022-05-26 22:56:10|929.75|919.25|929.75|919.25|929.75|919.25|929.75|919.25|1
1653605800000|2022-05-26 22:56:40|928.8|918.3|927.75|917.25|928.8|918.3|927.75|917.25|7
1653605890000|2022-05-26 22:58:10|927.95|917.45|927.9|917.4|927.95|917.45|927.9|917.4|2
1653605900000|2022-05-26 22:58:20|928.25|917.75|928.75|918.25|928.75|918.25|928.25|917.75|2
1653605910000|2022-05-26 22:58:30|929.25|918.75|929.75|919.25|929.75|919.25|929.25|918.75|2
1653605920000|2022-05-26 22:58:40|929.9|919.4|929.9|919.4|929.9|919.4|929.9|919.4|1
1653605930000|2022-05-26 22:58:50|929.8|919.3|928.75|918.25|929.8|919.3|928.75|918.25|8
1653605960000|2022-05-26 22:59:20|928.74|918.24|928.75|918.25|928.75|918.25|928.74|918.24|2
1653606000000|2022-05-26 23:00:00|929|918.5|929|918.5|929|918.5|929|918.5|1
1653606010000|2022-05-26 23:00:10|928.8|918.3|928.7|918.2|929|918.5|928.7|918.2|5
1653606020000|2022-05-26 23:00:20|928.4|917.9|928.35|917.85|928.4|917.9|928.35|917.85|6
1653606030000|2022-05-26 23:00:30|928.3|917.8|928.25|917.75|928.35|917.85|928.25|917.75|4
1653606040000|2022-05-26 23:00:40|927.8|917.3|927.76|917.26|927.8|917.3|927.76|917.26|2
1653606050000|2022-05-26 23:00:50|927.58|917.08|926.7|916.2|927.58|917.08|926.61|916.11|15
1653606060000|2022-05-26 23:01:00|926.69|916.19|926.67|916.17|926.75|916.25|926.43|915.93|19
1653606070000|2022-05-26 23:01:10|926.66|916.16|926|915.5|926.66|916.16|926|915.5|3
1653606090000|2022-05-26 23:01:30|925.96|915.46|926.25|915.75|926.71|916.21|925.82|915.32|20
1653606120000|2022-05-26 23:02:00|926.75|916.25|926.85|916.35|927|916.5|926.75|916.25|10
1653606130000|2022-05-26 23:02:10|926.8|916.3|926.8|916.3|926.8|916.3|926.8|916.3|1
1653606140000|2022-05-26 23:02:20|926.75|916.25|926.75|916.25|926.75|916.25|926.75|916.25|1
1653606150000|2022-05-26 23:02:30|927.09|916.59|927.14|916.64|927.14|916.64|927.09|916.59|2
1653606160000|2022-05-26 23:02:40|927.25|916.75|928.75|918.25|928.75|918.25|927.25|916.75|3
1653606170000|2022-05-26 23:02:50|929.25|918.75|929.75|919.25|929.75|919.25|929.25|918.75|2
1653606180000|2022-05-26 23:03:00|929.25|918.75|929.4|918.9|929.5|919|928.75|918.25|5
1653606190000|2022-05-26 23:03:10|929.39|918.89|928.55|918.05|929.39|918.89|928.36|917.86|6
1653606200000|2022-05-26 23:03:20|928.56|918.06|928.56|918.06|928.56|918.06|928.56|918.06|1
1653606210000|2022-05-26 23:03:30|928.57|918.07|928.74|918.24|928.9|918.4|928.57|918.07|13
1653606220000|2022-05-26 23:03:40|928.75|918.25|929.35|918.85|929.35|918.85|928.75|918.25|8
1653606230000|2022-05-26 23:03:50|929.34|918.84|929.15|918.65|929.35|918.85|929.15|918.65|3
1653606240000|2022-05-26 23:04:00|929.14|918.64|928.45|917.95|929.14|918.64|928.45|917.95|17
1653606250000|2022-05-26 23:04:10|928.8|918.3|928.8|918.3|928.8|918.3|928.8|918.3|1
1653606260000|2022-05-26 23:04:20|928.75|918.25|928.75|918.25|928.75|918.25|928.75|918.25|1
1653606280000|2022-05-26 23:04:40|929.75|919.25|929.75|919.25|929.75|919.25|929.75|919.25|1
1653606300000|2022-05-26 23:05:00|929.8|919.3|929.75|919.25|929.8|919.3|929.75|919.25|2
1653606310000|2022-05-26 23:05:10|929.3|918.8|929.2|918.7|929.3|918.8|929.15|918.65|9
1653606320000|2022-05-26 23:05:20|929.15|918.65|929.1|918.6|929.15|918.65|929.1|918.6|4
1653606330000|2022-05-26 23:05:30|929.05|918.55|928.95|918.45|929.05|918.55|928.95|918.45|5
1653606370000|2022-05-26 23:06:10|928.85|918.35|928.83|918.33|928.85|918.35|928.83|918.33|2
1653606380000|2022-05-26 23:06:20|928.85|918.35|928.5|918|928.85|918.35|928.5|918|2
1653606390000|2022-05-26 23:06:30|928.4|917.9|928.75|918.25|928.75|918.25|928.4|917.9|2
1653606410000|2022-05-26 23:06:50|929.16|918.66|930.75|920.25|930.75|920.25|929.16|918.66|5
1653606420000|2022-05-26 23:07:00|931.05|920.55|931.72|921.22|931.75|921.25|931|920.5|5
1653606430000|2022-05-26 23:07:10|931.75|921.25|931.67|921.17|931.75|921.25|931.67|921.17|2
1653606440000|2022-05-26 23:07:20|931.75|921.25|931.75|921.25|931.75|921.25|931.75|921.25|1
1653606450000|2022-05-26 23:07:30|932.25|921.75|932.85|922.35|932.85|922.35|932.25|921.75|3
1653606460000|2022-05-26 23:07:40|932.8|922.3|932.79|922.29|932.8|922.3|932.74|922.24|8
1653606470000|2022-05-26 23:07:50|933.25|922.75|933.25|922.75|933.25|922.75|933.25|922.75|1
1653606480000|2022-05-26 23:08:00|932.9|922.4|932.9|922.4|932.9|922.4|932.9|922.4|1
1653606490000|2022-05-26 23:08:10|933.19|922.69|933.15|922.65|933.19|922.69|933.11|922.61|6
1653606500000|2022-05-26 23:08:20|933.18|922.68|933.12|922.62|933.18|922.68|933.12|922.62|5
1653606520000|2022-05-26 23:08:40|932.9|922.4|932.9|922.4|932.9|922.4|932.9|922.4|1
1653606530000|2022-05-26 23:08:50|933.01|922.51|933.01|922.51|933.01|922.51|933.01|922.51|1
1653606540000|2022-05-26 23:09:00|932.95|922.45|932.54|922.04|932.95|922.45|932.45|921.95|16
1653606550000|2022-05-26 23:09:10|932.55|922.05|931.78|921.28|932.58|922.08|931.72|921.22|25
1653606560000|2022-05-26 23:09:20|931.77|921.27|930.85|920.35|931.77|921.27|930.85|920.35|11
1653606570000|2022-05-26 23:09:30|930.8|920.3|931.25|920.75|931.25|920.75|930.8|920.3|2
1653606600000|2022-05-26 23:10:00|931.17|920.67|931.63|921.13|931.63|921.13|931.17|920.67|2
1653606610000|2022-05-26 23:10:10|931.67|921.17|931.75|921.25|931.75|921.25|931.64|921.14|7
1653606630000|2022-05-26 23:10:30|931.45|920.95|930.95|920.45|931.45|920.95|930.95|920.45|5
1653606640000|2022-05-26 23:10:40|931|920.5|929.9|919.4|931|920.5|929.9|919.4|5
1653606650000|2022-05-26 23:10:50|930.15|919.65|929.9|919.4|930.15|919.65|929.9|919.4|9
1653606660000|2022-05-26 23:11:00|930.34|919.84|930.9|920.4|930.9|920.4|930|919.5|9
1653606670000|2022-05-26 23:11:10|931.21|920.71|930.85|920.35|931.85|921.35|930.85|920.35|11
1653606680000|2022-05-26 23:11:20|930.55|920.05|929.6|919.1|930.8|920.3|929.6|919.1|12
1653606690000|2022-05-26 23:11:30|929.4|918.9|933.51|923.01|933.85|923.35|929.35|918.85|28
1653606700000|2022-05-26 23:11:40|933.41|922.91|934.45|923.95|935.17|924.67|933.41|922.91|26
1653606710000|2022-05-26 23:11:50|934.25|923.75|930.35|919.85|934.25|923.75|930.35|919.85|30
1653606720000|2022-05-26 23:12:00|930.1|919.6|928.71|918.21|930.1|919.6|927.9|917.4|25
1653606730000|2022-05-26 23:12:10|928.72|918.22|929|918.5|929.25|918.75|928.05|917.55|13
1653606740000|2022-05-26 23:12:20|929.25|918.75|928.25|917.75|929.25|918.75|928.1|917.6|15
1653606760000|2022-05-26 23:12:40|927.95|917.45|927.59|917.09|927.99|917.49|927.59|917.09|7
1653606770000|2022-05-26 23:12:50|927.7|917.2|927.09|916.59|927.8|917.3|927.09|916.59|16
1653606780000|2022-05-26 23:13:00|926.89|916.39|926.18|915.68|926.89|916.39|926.18|915.68|30
1653606790000|2022-05-26 23:13:10|926.17|915.67|926.03|915.53|926.38|915.88|926.02|915.52|26
1653606800000|2022-05-26 23:13:20|925.35|914.85|924.16|913.66|925.35|914.85|924.16|913.66|22
1653606810000|2022-05-26 23:13:30|924.2|913.7|925.39|914.89|925.4|914.9|924.2|913.7|15
1653606820000|2022-05-26 23:13:40|925.38|914.88|924.75|914.25|925.38|914.88|923.89|913.39|31
1653606830000|2022-05-26 23:13:50|924.65|914.15|924.7|914.2|924.7|914.2|924.56|914.06|23
1653606840000|2022-05-26 23:14:00|924.71|914.21|924.81|914.31|925.31|914.81|924.68|914.18|8
1653606860000|2022-05-26 23:14:20|924.84|914.34|924.84|914.34|924.84|914.34|924.84|914.34|1
1653606870000|2022-05-26 23:14:30|924.75|914.25|924.09|913.59|924.75|914.25|924.02|913.52|9
1653606880000|2022-05-26 23:14:40|923.88|913.38|923.91|913.41|924.06|913.56|923.77|913.27|21
1653606890000|2022-05-26 23:14:50|923.9|913.4|924.81|914.31|924.81|914.31|923.9|913.4|13
1653606900000|2022-05-26 23:15:00|924.71|914.21|924.89|914.39|925.27|914.77|924.35|913.85|20
1653606910000|2022-05-26 23:15:10|925.17|914.67|923.77|913.27|925.26|914.76|923.77|913.27|29
1653606920000|2022-05-26 23:15:20|923.76|913.26|924.03|913.53|924.03|913.53|923.66|913.16|14
1653606930000|2022-05-26 23:15:30|924.1|913.6|924.75|914.25|924.75|914.25|923.91|913.41|21
1653606940000|2022-05-26 23:15:40|924.9|914.4|925.28|914.78|925.9|915.4|924.54|914.04|20
1653606950000|2022-05-26 23:15:50|925.18|914.68|923.4|912.9|925.2|914.7|923.4|912.9|18
1653606960000|2022-05-26 23:16:00|923.66|913.16|924.73|914.23|925.24|914.74|923.63|913.13|18
1653606970000|2022-05-26 23:16:10|924.72|914.22|924.7|914.2|925.19|914.69|924.7|914.2|18
1653606980000|2022-05-26 23:16:20|925.15|914.65|925.3|914.8|925.38|914.88|925.15|914.65|5
1653606990000|2022-05-26 23:16:30|925.8|915.3|927.38|916.88|927.39|916.89|925.8|915.3|12
1653607000000|2022-05-26 23:16:40|927.37|916.87|927.95|917.45|927.95|917.45|927.35|916.85|12
1653607010000|2022-05-26 23:16:50|928.28|917.78|928.28|917.78|928.29|917.79|928.24|917.74|8
1653607020000|2022-05-26 23:17:00|928.95|918.45|929.41|918.91|929.41|918.91|927.96|917.46|20
1653607030000|2022-05-26 23:17:10|929.26|918.76|928.47|917.97|929.41|918.91|928.47|917.97|27
1653607040000|2022-05-26 23:17:20|928.46|917.96|927.65|917.15|928.46|917.96|927.62|917.12|20
1653607050000|2022-05-26 23:17:30|927.63|917.13|927.69|917.19|927.69|917.19|926.93|916.43|21
1653607060000|2022-05-26 23:17:40|927.93|917.43|928.3|917.8|928.8|918.3|927.92|917.42|14
1653607070000|2022-05-26 23:17:50|928.38|917.88|928.9|918.4|928.9|918.4|928.38|917.88|5
1653607080000|2022-05-26 23:18:00|929.25|918.75|929.25|918.75|929.75|919.25|929.25|918.75|3
1653607090000|2022-05-26 23:18:10|929.75|919.25|929.25|918.75|929.75|919.25|929.25|918.75|2
1653607100000|2022-05-26 23:18:20|929.05|918.55|930.35|919.85|930.37|919.87|929.05|918.55|13
1653607110000|2022-05-26 23:18:30|930.34|919.84|930.47|919.97|930.48|919.98|930.32|919.82|10
1653607120000|2022-05-26 23:18:40|930.5|920|930.45|919.95|930.5|920|930.42|919.92|6
1653607130000|2022-05-26 23:18:50|930.13|919.63|930.49|919.99|930.5|920|930.13|919.63|5
1653607140000|2022-05-26 23:19:00|930.48|919.98|930.2|919.7|930.48|919.98|930.2|919.7|10
1653607150000|2022-05-26 23:19:10|930.15|919.65|929.1|918.6|930.15|919.65|929.09|918.59|8
1653607160000|2022-05-26 23:19:20|929.3|918.8|929.3|918.8|929.35|918.85|929.25|918.75|4
1653607170000|2022-05-26 23:19:30|929.2|918.7|929.15|918.65|929.2|918.7|929.15|918.65|4
1653607180000|2022-05-26 23:19:40|929.35|918.85|929.75|919.25|929.75|919.25|929.35|918.85|2
1653607200000|2022-05-26 23:20:00|930.25|919.75|930.75|920.25|930.75|920.25|929.75|919.25|6
1653607220000|2022-05-26 23:20:20|930.25|919.75|929.75|919.25|930.25|919.75|929.75|919.25|2
1653607250000|2022-05-26 23:20:50|930.05|919.55|930.75|920.25|930.95|920.45|929.95|919.45|9
1653607260000|2022-05-26 23:21:00|930.95|920.45|931.25|920.75|931.25|920.75|930.75|920.25|8
1653607270000|2022-05-26 23:21:10|931|920.5|930.95|920.45|931.25|920.75|930.9|920.4|18
1653607280000|2022-05-26 23:21:20|931.25|920.75|931.25|920.75|931.25|920.75|931.25|920.75|1
1653607290000|2022-05-26 23:21:30|931.75|921.25|931.25|920.75|931.75|921.25|931.25|920.75|2
1653607310000|2022-05-26 23:21:50|930.95|920.45|930.95|920.45|931.25|920.75|930.95|920.45|3
1653607320000|2022-05-26 23:22:00|930.9|920.4|930.8|920.3|930.9|920.4|930.8|920.3|3
1653607340000|2022-05-26 23:22:20|930.75|920.25|930.75|920.25|930.75|920.25|930.75|920.25|1
1653607350000|2022-05-26 23:22:30|930.7|920.2|929.75|919.25|930.7|920.2|929.75|919.25|13
1653607360000|2022-05-26 23:22:40|929.62|919.12|929.62|919.12|929.62|919.12|929.62|919.12|1
1653607370000|2022-05-26 23:22:50|929.53|919.03|928.86|918.36|929.56|919.06|928.86|918.36|23
1653607380000|2022-05-26 23:23:00|928.79|918.29|928.47|917.97|928.79|918.29|928.33|917.83|31
1653607390000|2022-05-26 23:23:10|928.46|917.96|927.47|916.97|928.46|917.96|927.41|916.91|16
1653607400000|2022-05-26 23:23:20|927.46|916.96|927.37|916.87|927.46|916.96|927.36|916.86|10
1653607410000|2022-05-26 23:23:30|927.38|916.88|928.75|918.25|928.75|918.25|927.38|916.88|7
1653607420000|2022-05-26 23:23:40|929.25|918.75|929.25|918.75|929.25|918.75|929.25|918.75|1
1653607430000|2022-05-26 23:23:50|928.75|918.25|928.75|918.25|929.25|918.75|928.75|918.25|5
1653607440000|2022-05-26 23:24:00|929.25|918.75|928.75|918.25|929.25|918.75|928.75|918.25|4
1653607450000|2022-05-26 23:24:10|928.8|918.3|928.8|918.3|928.85|918.35|928.8|918.3|5
1653607490000|2022-05-26 23:24:50|929.75|919.25|929.75|919.25|929.75|919.25|929.75|919.25|1
1653607510000|2022-05-26 23:25:10|930.25|919.75|930.25|919.75|930.75|920.25|930.25|919.75|3
1653607540000|2022-05-26 23:25:40|929.75|919.25|929.75|919.25|929.75|919.25|929.75|919.25|1
1653607580000|2022-05-26 23:26:20|928.86|918.36|929.16|918.66|929.16|918.66|928.86|918.36|10
1653607610000|2022-05-26 23:26:50|927.9|917.4|927.85|917.35|927.9|917.4|927.85|917.35|4
1653607620000|2022-05-26 23:27:00|927.8|917.3|928.75|918.25|928.75|918.25|927.75|917.25|6
1653607640000|2022-05-26 23:27:20|928.25|917.75|927.75|917.25|928.25|917.75|927.75|917.25|2
1653607650000|2022-05-26 23:27:30|928.25|917.75|927.75|917.25|928.25|917.75|927.75|917.25|4
1653607690000|2022-05-26 23:28:10|928.25|917.75|927.75|917.25|928.25|917.75|927.75|917.25|2
1653607710000|2022-05-26 23:28:30|928.25|917.75|928.75|918.25|928.75|918.25|927.75|917.25|5
1653607720000|2022-05-26 23:28:40|928.25|917.75|926.85|916.35|928.25|917.75|926.85|916.35|10
1653607730000|2022-05-26 23:28:50|926.8|916.3|926.8|916.3|926.85|916.35|926.8|916.3|3
1653607760000|2022-05-26 23:29:20|927.25|916.75|926.75|916.25|927.25|916.75|926.25|915.75|11
1653607770000|2022-05-26 23:29:30|927.25|916.75|927.25|916.75|927.25|916.75|926.75|916.25|3
1653607780000|2022-05-26 23:29:40|926.75|916.25|926.75|916.25|927.25|916.75|926.75|916.25|7
1653607790000|2022-05-26 23:29:50|927.25|916.75|927.25|916.75|927.25|916.75|926.75|916.25|3
1653607800000|2022-05-26 23:30:00|926.75|916.25|926.75|916.25|927.25|916.75|926.75|916.25|3
1653607810000|2022-05-26 23:30:10|927.25|916.75|927.25|916.75|927.25|916.75|927.25|916.75|1
1653607820000|2022-05-26 23:30:20|927.75|917.25|927.25|916.75|927.75|917.25|927.25|916.75|2
1653607850000|2022-05-26 23:30:50|927.75|917.25|928.25|917.75|928.25|917.75|927.75|917.25|2
1653607860000|2022-05-26 23:31:00|928.75|918.25|928.75|918.25|928.75|918.25|928.75|918.25|1
1653607870000|2022-05-26 23:31:10|929.25|918.75|929.75|919.25|929.75|919.25|929.25|918.75|10
1653607880000|2022-05-26 23:31:20|929.25|918.75|929.25|918.75|929.75|919.25|928.75|918.25|9
1653607890000|2022-05-26 23:31:30|929.75|919.25|929.75|919.25|929.75|919.25|929.25|918.75|5
1653607900000|2022-05-26 23:31:40|929.25|918.75|929.75|919.25|929.75|919.25|928.75|918.25|12
1653607910000|2022-05-26 23:31:50|929.25|918.75|929.25|918.75|929.25|918.75|929.25|918.75|1
1653607930000|2022-05-26 23:32:10|929.75|919.25|929.3|918.8|929.75|919.25|929.25|918.75|5
1653607940000|2022-05-26 23:32:20|929.8|919.3|929.8|919.3|929.8|919.3|929.8|919.3|1
1653608010000|2022-05-26 23:33:30|930.75|920.25|930.75|920.25|930.75|920.25|930.75|920.25|1
1653608050000|2022-05-26 23:34:10|931.65|921.15|931.64|921.14|931.65|921.15|931.64|921.14|2
1653608060000|2022-05-26 23:34:20|931.63|921.13|931.63|921.13|931.63|921.13|931.63|921.13|1
1653608070000|2022-05-26 23:34:30|931.62|921.12|930.77|920.27|931.62|921.12|930.77|920.27|12
1653608080000|2022-05-26 23:34:40|930.78|920.28|930.77|920.27|930.82|920.32|930.77|920.27|9
1653608090000|2022-05-26 23:34:50|930.76|920.26|930.75|920.25|930.76|920.26|930.61|920.11|12
1653608100000|2022-05-26 23:35:00|930.62|920.12|930.72|920.22|930.79|920.29|930.61|920.11|9
1653608110000|2022-05-26 23:35:10|930.62|920.12|929.84|919.34|930.62|920.12|929.84|919.34|14
1653608120000|2022-05-26 23:35:20|929.86|919.36|929.93|919.43|929.95|919.45|929.86|919.36|4
1653608130000|2022-05-26 23:35:30|929.92|919.42|929.05|918.55|929.92|919.42|928.82|918.32|22
1653608140000|2022-05-26 23:35:40|928.99|918.49|929|918.5|929.06|918.56|928.81|918.31|8
1653608150000|2022-05-26 23:35:50|929.06|918.56|929.48|918.98|929.57|919.07|929|918.5|19
1653608160000|2022-05-26 23:36:00|929.58|919.08|929.17|918.67|929.58|919.08|929.17|918.67|11
1653608170000|2022-05-26 23:36:10|929.08|918.58|929|918.5|929.08|918.58|929|918.5|3
1653608180000|2022-05-26 23:36:20|928.99|918.49|928.56|918.06|928.99|918.49|928.52|918.02|14
1653608190000|2022-05-26 23:36:30|928.65|918.15|929.81|919.31|929.81|919.31|928.65|918.15|14
1653608200000|2022-05-26 23:36:40|929.78|919.28|929.96|919.46|929.98|919.48|929.67|919.17|11
1653608210000|2022-05-26 23:36:50|929.88|919.38|929.77|919.27|929.89|919.39|929.66|919.16|6
1653608220000|2022-05-26 23:37:00|929.75|919.25|929.88|919.38|929.96|919.46|929.75|919.25|19
1653608230000|2022-05-26 23:37:10|929.89|919.39|929.92|919.42|929.92|919.42|929.89|919.39|3
1653608240000|2022-05-26 23:37:20|929.9|919.4|929.76|919.26|929.9|919.4|929.76|919.26|4
1653608260000|2022-05-26 23:37:40|929.69|919.19|929.4|918.9|929.69|919.19|929.4|918.9|11
1653608270000|2022-05-26 23:37:50|929.39|918.89|929.15|918.65|929.39|918.89|929.15|918.65|7
1653608280000|2022-05-26 23:38:00|928.9|918.4|929.13|918.63|929.14|918.64|928.9|918.4|4
1653608290000|2022-05-26 23:38:10|929.01|918.51|928.65|918.15|929.13|918.63|928.65|918.15|9
1653608300000|2022-05-26 23:38:20|929.01|918.51|929.24|918.74|929.24|918.74|928.65|918.15|14
1653608310000|2022-05-26 23:38:30|929.27|918.77|929.53|919.03|929.65|919.15|928.75|918.25|28
1653608320000|2022-05-26 23:38:40|929.66|919.16|929.9|919.4|929.9|919.4|929.66|919.16|14
1653608330000|2022-05-26 23:38:50|930.01|919.51|930.28|919.78|930.45|919.95|929.56|919.06|17
1653608340000|2022-05-26 23:39:00|930.27|919.77|930.34|919.84|930.46|919.96|930.27|919.77|10
1653608350000|2022-05-26 23:39:10|930.43|919.93|930.33|919.83|930.43|919.93|930.33|919.83|5
1653608360000|2022-05-26 23:39:20|930.41|919.91|929.07|918.57|930.41|919.91|929.07|918.57|17
1653608370000|2022-05-26 23:39:30|929.06|918.56|929.47|918.97|929.49|918.99|928.98|918.48|13
1653608380000|2022-05-26 23:39:40|929.64|919.14|930.25|919.75|930.35|919.85|929.49|918.99|21
1653608390000|2022-05-26 23:39:50|930.11|919.61|930.6|920.1|930.6|920.1|930.11|919.61|22
1653608400000|2022-05-26 23:40:00|930.61|920.11|930.89|920.39|931.02|920.52|930.61|920.11|20
1653608410000|2022-05-26 23:40:10|930.9|920.4|930.58|920.08|930.9|920.4|930.58|920.08|24
1653608420000|2022-05-26 23:40:20|930.57|920.07|930.58|920.08|930.58|920.08|930.43|919.93|11
1653608430000|2022-05-26 23:40:30|930.57|920.07|930.61|920.11|930.72|920.22|930.55|920.05|7
1653608440000|2022-05-26 23:40:40|930.68|920.18|930.08|919.58|930.68|920.18|930.08|919.58|9
1653608450000|2022-05-26 23:40:50|930.17|919.67|930.16|919.66|930.17|919.67|930.16|919.66|2
1653608460000|2022-05-26 23:41:00|930.06|919.56|930.01|919.51|930.1|919.6|929.88|919.38|17
1653608480000|2022-05-26 23:41:20|930|919.5|929.97|919.47|930|919.5|929.97|919.47|6
1653608490000|2022-05-26 23:41:30|929.98|919.48|930.23|919.73|930.3|919.8|929.94|919.44|16
1653608500000|2022-05-26 23:41:40|930.39|919.89|930.45|919.95|930.46|919.96|930.39|919.89|3
1653608510000|2022-05-26 23:41:50|930.65|920.15|930.28|919.78|930.65|920.15|930.28|919.78|10
1653608520000|2022-05-26 23:42:00|930.27|919.77|930.24|919.74|930.27|919.77|930.09|919.59|6
1653608530000|2022-05-26 23:42:10|930.23|919.73|930.13|919.63|930.24|919.74|930.13|919.63|13
1653608540000|2022-05-26 23:42:20|930.12|919.62|930.03|919.53|930.12|919.62|930.01|919.51|14
1653608550000|2022-05-26 23:42:30|930.01|919.51|929.09|918.59|930.05|919.55|928.7|918.2|26
1653608560000|2022-05-26 23:42:40|929.1|918.6|928.96|918.46|929.1|918.6|928.96|918.46|15
1653608570000|2022-05-26 23:42:50|928.97|918.47|928.9|918.4|928.97|918.47|928.9|918.4|14
1653608580000|2022-05-26 23:43:00|928.89|918.39|928.81|918.31|928.9|918.4|928.78|918.28|9
1653608590000|2022-05-26 23:43:10|928.86|918.36|928.75|918.25|928.86|918.36|928.75|918.25|11
1653608600000|2022-05-26 23:43:20|928.74|918.24|927.97|917.47|928.75|918.25|927.81|917.31|22
1653608610000|2022-05-26 23:43:30|928.04|917.54|928.14|917.64|928.15|917.65|927.58|917.08|12
1653608620000|2022-05-26 23:43:40|928.13|917.63|928.42|917.92|928.46|917.96|928.09|917.59|12
1653608630000|2022-05-26 23:43:50|928.43|917.93|928.33|917.83|928.64|918.14|928.33|917.83|12
1653608640000|2022-05-26 23:44:00|928.32|917.82|929.3|918.8|929.3|918.8|928.16|917.66|15
1653608650000|2022-05-26 23:44:10|929.29|918.79|928.97|918.47|929.29|918.79|928.85|918.35|14
1653608660000|2022-05-26 23:44:20|929.05|918.55|928.93|918.43|929.21|918.71|928.92|918.42|20
1653608670000|2022-05-26 23:44:30|928.86|918.36|929.02|918.52|929.02|918.52|928.47|917.97|7
1653608680000|2022-05-26 23:44:40|929.03|918.53|929.04|918.54|929.04|918.54|929.03|918.53|2
1653608690000|2022-05-26 23:44:50|929.03|918.53|929.01|918.51|929.03|918.53|929.01|918.51|3
1653608700000|2022-05-26 23:45:00|929|918.5|928.43|917.93|929|918.5|928.43|917.93|23
1653608710000|2022-05-26 23:45:10|928.42|917.92|926.54|916.04|928.42|917.92|926.54|916.04|27
1653608720000|2022-05-26 23:45:20|926.53|916.03|925.31|914.81|926.53|916.03|925.31|914.81|28
1653608730000|2022-05-26 23:45:30|925.3|914.8|923.75|913.25|925.3|914.8|923.75|913.25|18
1653608740000|2022-05-26 23:45:40|923.74|913.24|921.43|910.93|923.74|913.24|921.29|910.79|30
1653608750000|2022-05-26 23:45:50|921.32|910.82|921.46|910.96|921.57|911.07|920.58|910.08|32
1653608760000|2022-05-26 23:46:00|920.81|910.31|920|909.5|921.45|910.95|919.98|909.48|27
1653608770000|2022-05-26 23:46:10|920.45|909.95|920.39|909.89|920.62|910.12|919.77|909.27|29
1653608780000|2022-05-26 23:46:20|920.38|909.88|920.26|909.76|920.64|910.14|920.23|909.73|32
1653608790000|2022-05-26 23:46:30|920.25|909.75|922.06|911.56|922.06|911.56|920|909.5|31
1653608800000|2022-05-26 23:46:40|922.07|911.57|921.73|911.23|922.78|912.28|921.31|910.81|32
1653608810000|2022-05-26 23:46:50|921.89|911.39|920.66|910.16|921.89|911.39|920.58|910.08|21
1653608820000|2022-05-26 23:47:00|920.65|910.15|920.53|910.03|920.77|910.27|919.44|908.94|35
1653608830000|2022-05-26 23:47:10|920.64|910.14|922.09|911.59|922.09|911.59|920.64|910.14|23
1653608840000|2022-05-26 23:47:20|922.08|911.58|922.49|911.99|923.32|912.82|922.08|911.58|26
1653608850000|2022-05-26 23:47:30|922.48|911.98|921.9|911.4|922.72|912.22|921.87|911.37|26
1653608860000|2022-05-26 23:47:40|921.88|911.38|922.52|912.02|922.68|912.18|921.62|911.12|25
1653608870000|2022-05-26 23:47:50|922.57|912.07|923.23|912.73|923.23|912.73|922.57|912.07|25
1653608880000|2022-05-26 23:48:00|923.22|912.72|923.11|912.61|923.61|913.11|922.47|911.97|20
1653608890000|2022-05-26 23:48:10|923.17|912.67|923.74|913.24|923.75|913.25|922.8|912.3|29
1653608900000|2022-05-26 23:48:20|923.88|913.38|924.55|914.05|924.55|914.05|923.76|913.26|11
1653608910000|2022-05-26 23:48:30|924.64|914.14|925.33|914.83|925.35|914.85|924.62|914.12|21
1653608920000|2022-05-26 23:48:40|925.5|915|925.7|915.2|926.07|915.57|925.5|915|22
1653608930000|2022-05-26 23:48:50|925.59|915.09|924.9|914.4|925.59|915.09|924.9|914.4|17
1653608940000|2022-05-26 23:49:00|924.89|914.39|924.95|914.45|924.99|914.49|924.87|914.37|14
1653608950000|2022-05-26 23:49:10|925.24|914.74|924.18|913.68|925.4|914.9|924.18|913.68|24
1653608960000|2022-05-26 23:49:20|924.1|913.6|923.89|913.39|924.13|913.63|923.89|913.39|14
1653608970000|2022-05-26 23:49:30|923.88|913.38|923.57|913.07|923.88|913.38|923.56|913.06|17
1653608980000|2022-05-26 23:49:40|923.61|913.11|923.82|913.32|923.84|913.34|923.61|913.11|7
1653608990000|2022-05-26 23:49:50|923.94|913.44|924.48|913.98|924.48|913.98|923.86|913.36|12
1653609000000|2022-05-26 23:50:00|924.36|913.86|924.24|913.74|924.36|913.86|924.2|913.7|6
1653609010000|2022-05-26 23:50:10|924.23|913.73|924.23|913.73|924.23|913.73|924.23|913.73|1
1653609020000|2022-05-26 23:50:20|924.12|913.62|924.19|913.69|924.19|913.69|923.95|913.45|11
1653609030000|2022-05-26 23:50:30|924.1|913.6|923.82|913.32|924.17|913.67|923.82|913.32|9
1653609040000|2022-05-26 23:50:40|923.75|913.25|922.77|912.27|924.33|913.83|922.77|912.27|32
1653609050000|2022-05-26 23:50:50|922.75|912.25|922.59|912.09|922.75|912.25|922.42|911.92|23
1653609060000|2022-05-26 23:51:00|922.66|912.16|922.15|911.65|922.66|912.16|922.15|911.65|17
1653609070000|2022-05-26 23:51:10|922.06|911.56|923.52|913.02|923.56|913.06|922.06|911.56|22
1653609080000|2022-05-26 23:51:20|923.49|912.99|924.15|913.65|924.18|913.68|923.49|912.99|20
1653609090000|2022-05-26 23:51:30|923.98|913.48|923.8|913.3|923.98|913.48|923.45|912.95|12
1653609100000|2022-05-26 23:51:40|923.81|913.31|924.05|913.55|924.13|913.63|923.81|913.31|13
1653609110000|2022-05-26 23:51:50|924.04|913.54|924.08|913.58|924.08|913.58|924.04|913.54|7
1653609120000|2022-05-26 23:52:00|924.18|913.68|924.52|914.02|924.52|914.02|924.18|913.68|2
1653609130000|2022-05-26 23:52:10|924.42|913.92|924.41|913.91|924.42|913.92|924.1|913.6|3
1653609140000|2022-05-26 23:52:20|924.52|914.02|924.86|914.36|925.03|914.53|924.11|913.61|19
1653609150000|2022-05-26 23:52:30|924.96|914.46|925.77|915.27|925.83|915.33|924.75|914.25|20
1653609160000|2022-05-26 23:52:40|925.5|915|925.47|914.97|925.83|915.33|925.47|914.97|17
1653609170000|2022-05-26 23:52:50|925.57|915.07|925.11|914.61|925.57|915.07|925.11|914.61|7
1653609180000|2022-05-26 23:53:00|925.1|914.6|925.41|914.91|925.49|914.99|924.86|914.36|14
1653609190000|2022-05-26 23:53:10|925.43|914.93|925.45|914.95|925.45|914.95|925.43|914.93|3
1653609200000|2022-05-26 23:53:20|925.43|914.93|924.84|914.34|925.43|914.93|924.74|914.24|23
1653609210000|2022-05-26 23:53:30|924.78|914.28|923.67|913.17|924.84|914.34|923.67|913.17|25
1653609220000|2022-05-26 23:53:40|923.86|913.36|923.74|913.24|923.95|913.45|923.47|912.97|13
1653609230000|2022-05-26 23:53:50|923.75|913.25|923.53|913.03|923.75|913.25|923.53|913.03|16
1653609240000|2022-05-26 23:54:00|923.48|912.98|922.73|912.23|923.48|912.98|922.7|912.2|15
1653609250000|2022-05-26 23:54:10|922.78|912.28|923.6|913.1|923.6|913.1|922.75|912.25|24
1653609260000|2022-05-26 23:54:20|923.71|913.21|924.75|914.25|924.94|914.44|923.25|912.75|30
1653609270000|2022-05-26 23:54:30|924.71|914.21|924.78|914.28|924.99|914.49|924.68|914.18|16
1653609280000|2022-05-26 23:54:40|924.77|914.27|924.7|914.2|924.9|914.4|924.7|914.2|8
1653609290000|2022-05-26 23:54:50|924.69|914.19|924.79|914.29|924.79|914.29|924.48|913.98|17
1653609300000|2022-05-26 23:55:00|924.73|914.23|924.39|913.89|924.79|914.29|924.39|913.89|19
1653609310000|2022-05-26 23:55:10|923.9|913.4|924.42|913.92|924.42|913.92|923.9|913.4|4
1653609320000|2022-05-26 23:55:20|924.43|913.93|924.43|913.93|924.43|913.93|924.43|913.93|1
1653609330000|2022-05-26 23:55:30|924.08|913.58|924.78|914.28|924.78|914.28|924.08|913.58|16
1653609340000|2022-05-26 23:55:40|924.97|914.47|924.65|914.15|925.03|914.53|924.33|913.83|23
1653609350000|2022-05-26 23:55:50|924.64|914.14|924.85|914.35|924.85|914.35|924.64|914.14|3
1653609360000|2022-05-26 23:56:00|924.84|914.34|923.65|913.15|924.85|914.35|923.28|912.78|29
1653609370000|2022-05-26 23:56:10|923.64|913.14|923.56|913.06|923.64|913.14|923.28|912.78|12
1653609380000|2022-05-26 23:56:20|923.55|913.05|923.05|912.55|923.63|913.13|923.05|912.55|19
1653609390000|2022-05-26 23:56:30|923.02|912.52|923.89|913.39|923.89|913.39|922.94|912.44|23
1653609400000|2022-05-26 23:56:40|923.72|913.22|923.23|912.73|923.72|913.22|923.23|912.73|17
1653609410000|2022-05-26 23:56:50|923.04|912.54|921.78|911.28|923.04|912.54|921.78|911.28|17
1653609420000|2022-05-26 23:57:00|921.77|911.27|921.17|910.67|921.86|911.36|921.16|910.66|22
1653609430000|2022-05-26 23:57:10|921.05|910.55|920.73|910.23|921.34|910.84|920.73|910.23|26
1653609440000|2022-05-26 23:57:20|920.38|909.88|920.15|909.65|920.56|910.06|919.67|909.17|23
1653609450000|2022-05-26 23:57:30|920.18|909.68|920.55|910.05|920.74|910.24|920.18|909.68|25
1653609460000|2022-05-26 23:57:40|920.54|910.04|921.79|911.29|921.8|911.3|920.4|909.9|25
1653609470000|2022-05-26 23:57:50|921.81|911.31|921.21|910.71|921.84|911.34|921.19|910.69|16
1653609480000|2022-05-26 23:58:00|921.2|910.7|920.57|910.07|921.2|910.7|920.57|910.07|13
1653609490000|2022-05-26 23:58:10|920.74|910.24|919.47|908.97|920.74|910.24|919.4|908.9|27
1653609500000|2022-05-26 23:58:20|919.21|908.71|918.79|908.29|919.35|908.85|918.65|908.15|23
1653609510000|2022-05-26 23:58:30|918.78|908.28|917.88|907.38|918.95|908.45|917.65|907.15|28
1653609520000|2022-05-26 23:58:40|917.87|907.37|917.46|906.96|918.25|907.75|917.34|906.84|26
1653609530000|2022-05-26 23:58:50|917.32|906.82|916.84|906.34|917.32|906.82|916.82|906.32|20
1653609540000|2022-05-26 23:59:00|916.82|906.32|918.25|907.75|918.25|907.75|916.75|906.25|20
1653609550000|2022-05-26 23:59:10|918.75|908.25|918.19|907.69|919.23|908.73|918.16|907.66|35
1653609560000|2022-05-26 23:59:20|918|907.5|917.75|907.25|918|907.5|917.7|907.2|20
1653609570000|2022-05-26 23:59:30|917.6|907.1|918.47|907.97|918.52|908.02|917.6|907.1|20
1653609580000|2022-05-26 23:59:40|918.46|907.96|919.16|908.66|919.17|908.67|918.34|907.84|24
1653609590000|2022-05-26 23:59:50|919.3|908.8|919.08|908.58|919.34|908.84|919.08|908.58|8
1653609600000|2022-05-27 00:00:00|918.97|908.47|918.53|908.03|918.98|908.48|918.52|908.02|19
1653609610000|2022-05-27 00:00:10|918.52|908.02|919.28|908.78|919.28|908.78|918.48|907.98|21
1653609620000|2022-05-27 00:00:20|919.27|908.77|921.78|911.28|921.91|911.41|919.27|908.77|26
1653609630000|2022-05-27 00:00:30|921.53|911.03|920.15|909.65|921.53|911.03|920.11|909.61|27
1653609640000|2022-05-27 00:00:40|920.16|909.66|919.59|909.09|920.16|909.66|919.33|908.83|29
1653609650000|2022-05-27 00:00:50|919.56|909.06|919.78|909.28|920.03|909.53|919.55|909.05|26
1653609660000|2022-05-27 00:01:00|919.88|909.38|920.85|910.35|920.85|910.35|919.82|909.32|27
1653609670000|2022-05-27 00:01:10|920.86|910.36|922.61|912.11|922.61|912.11|920.85|910.35|23
1653609680000|2022-05-27 00:01:20|922.68|912.18|922.77|912.27|922.97|912.47|921.92|911.42|32
1653609690000|2022-05-27 00:01:30|922.75|912.25|924.5|914|924.5|914|922.25|911.75|31
1653609700000|2022-05-27 00:01:40|924.59|914.09|925.03|914.53|925.03|914.53|924.59|914.09|28
1653609710000|2022-05-27 00:01:50|924.94|914.44|925.75|915.25|925.78|915.28|924.7|914.2|33
1653609720000|2022-05-27 00:02:00|925.83|915.33|925.12|914.62|925.9|915.4|924.48|913.98|32
1653609730000|2022-05-27 00:02:10|925.05|914.55|924.93|914.43|925.05|914.55|924.3|913.8|29
1653609740000|2022-05-27 00:02:20|924.9|914.4|924.7|914.2|925.4|914.9|924.36|913.86|31
1653609750000|2022-05-27 00:02:30|924.64|914.14|924.27|913.77|924.64|914.14|923.92|913.42|17
1653609760000|2022-05-27 00:02:40|924.5|914|924.44|913.94|924.61|914.11|924.44|913.94|8
1653609770000|2022-05-27 00:02:50|924.34|913.84|923.78|913.28|924.34|913.84|923.78|913.28|12
1653609780000|2022-05-27 00:03:00|923.37|912.87|923.29|912.79|923.37|912.87|923.21|912.71|8
1653609790000|2022-05-27 00:03:10|923.44|912.94|924.42|913.92|924.43|913.93|923.44|912.94|15
1653609800000|2022-05-27 00:03:20|924.43|913.93|925.05|914.55|925.2|914.7|924.4|913.9|24
1653609810000|2022-05-27 00:03:30|924.99|914.49|925.68|915.18|925.95|915.45|924.9|914.4|21
1653609820000|2022-05-27 00:03:40|925.69|915.19|925.78|915.28|926.1|915.6|925.44|914.94|21
1653609830000|2022-05-27 00:03:50|925.77|915.27|924.27|913.77|925.77|915.27|924.27|913.77|11
1653609840000|2022-05-27 00:04:00|924.04|913.54|924.04|913.54|924.04|913.54|924.04|913.54|1
1653609860000|2022-05-27 00:04:20|923.75|913.25|923.05|912.55|923.75|913.25|922.52|912.02|33
1653609870000|2022-05-27 00:04:30|922.97|912.47|922.26|911.76|923.13|912.63|921.85|911.35|33
1653609880000|2022-05-27 00:04:40|922.27|911.77|922.44|911.94|922.44|911.94|922.16|911.66|14
1653609890000|2022-05-27 00:04:50|922.45|911.95|922.44|911.94|922.46|911.96|922.37|911.87|8
1653609900000|2022-05-27 00:05:00|922.43|911.93|922.41|911.91|922.43|911.93|921.73|911.23|21
1653609910000|2022-05-27 00:05:10|922.4|911.9|922.9|912.4|922.9|912.4|921.81|911.31|25
1653609920000|2022-05-27 00:05:20|922.91|912.41|921.38|910.88|922.95|912.45|921.37|910.87|25
1653609930000|2022-05-27 00:05:30|921.39|910.89|921.53|911.03|921.54|911.04|921.39|910.89|26
1653609940000|2022-05-27 00:05:40|921.52|911.02|921.08|910.58|921.52|911.02|920.9|910.4|20
1653609950000|2022-05-27 00:05:50|921.12|910.62|921.21|910.71|921.39|910.89|921.04|910.54|22
1653609960000|2022-05-27 00:06:00|921.16|910.66|920.13|909.63|921.16|910.66|920.13|909.63|23
1653609970000|2022-05-27 00:06:10|920.03|909.53|919.75|909.25|920.03|909.53|919.69|909.19|18
1653609980000|2022-05-27 00:06:20|919.74|909.24|919.65|909.15|919.74|909.24|919.65|909.15|4
1653609990000|2022-05-27 00:06:30|919.57|909.07|919.17|908.67|919.57|909.07|919.17|908.67|12
1653610000000|2022-05-27 00:06:40|919.16|908.66|916.89|906.39|919.16|908.66|916.89|906.39|6
1653610010000|2022-05-27 00:06:50|916.21|905.71|915.07|904.57|916.21|905.71|914.96|904.46|28
1653610020000|2022-05-27 00:07:00|915.06|904.56|913.07|902.57|915.13|904.63|912.8|902.3|26
1653610030000|2022-05-27 00:07:10|913.08|902.58|912.79|902.29|913.08|902.58|912.65|902.15|9
1653610040000|2022-05-27 00:07:20|912.6|902.1|913.09|902.59|913.44|902.94|912.6|902.1|12
1653610050000|2022-05-27 00:07:30|913.19|902.69|912.55|902.05|913.25|902.75|912.55|902.05|20
1653610060000|2022-05-27 00:07:40|912.28|901.78|911.21|900.71|912.28|901.78|911.21|900.71|7
1653610070000|2022-05-27 00:07:50|911.12|900.62|911.53|901.03|911.63|901.13|911.12|900.62|4
1653610080000|2022-05-27 00:08:00|911.54|901.04|911.5|901|911.54|901.04|911.5|901|7
1653610090000|2022-05-27 00:08:10|911.49|900.99|913.16|902.66|913.16|902.66|911.48|900.98|20
1653610100000|2022-05-27 00:08:20|913.15|902.65|913.69|903.19|914.27|903.77|913|902.5|30
1653610110000|2022-05-27 00:08:30|913.66|903.16|914.44|903.94|914.44|903.94|913.66|903.16|22
1653610120000|2022-05-27 00:08:40|914.45|903.95|913.96|903.46|914.62|904.12|913.96|903.46|12
1653610130000|2022-05-27 00:08:50|913.92|903.42|913.83|903.33|913.92|903.42|913.83|903.33|6
1653610140000|2022-05-27 00:09:00|913.42|902.92|913.06|902.56|913.42|902.92|912.81|902.31|15
1653610150000|2022-05-27 00:09:10|912.96|902.46|912.62|902.12|912.96|902.46|912.52|902.02|23
1653610160000|2022-05-27 00:09:20|912.42|901.92|911.75|901.25|912.45|901.95|911.71|901.21|19
1653610170000|2022-05-27 00:09:30|911.74|901.24|911.76|901.26|911.76|901.26|911.71|901.21|16
1653610180000|2022-05-27 00:09:40|911.75|901.25|913.36|902.86|913.36|902.86|911.75|901.25|22
1653610190000|2022-05-27 00:09:50|913.42|902.92|914.09|903.59|914.09|903.59|913.42|902.92|13
1653610200000|2022-05-27 00:10:00|914.1|903.6|914.25|903.75|914.25|903.75|913.75|903.25|18
1653610210000|2022-05-27 00:10:10|914.47|903.97|914.52|904.02|915.03|904.53|914.21|903.71|23
1653610220000|2022-05-27 00:10:20|914.33|903.83|912.91|902.41|914.33|903.83|912.89|902.39|38
1653610230000|2022-05-27 00:10:30|912.96|902.46|912.6|902.1|912.96|902.46|912.57|902.07|28
1653610240000|2022-05-27 00:10:40|912.51|902.01|911.65|901.15|912.51|902.01|911.48|900.98|9
1653610250000|2022-05-27 00:10:50|911.64|901.14|911.87|901.37|912.14|901.64|911.42|900.92|29
1653610260000|2022-05-27 00:11:00|911.86|901.36|911.38|900.88|911.95|901.45|911.38|900.88|22
1653610270000|2022-05-27 00:11:10|911.39|900.89|911.88|901.38|912.2|901.7|911.39|900.89|24
1653610280000|2022-05-27 00:11:20|911.87|901.37|911.93|901.43|912.71|902.21|911.65|901.15|36
1653610290000|2022-05-27 00:11:30|911.92|901.42|911.78|901.28|911.92|901.42|911.78|901.28|20
1653610300000|2022-05-27 00:11:40|911.77|901.27|911.44|900.94|911.77|901.27|911.44|900.94|25
1653610310000|2022-05-27 00:11:50|911.43|900.93|911.09|900.59|911.43|900.93|911.01|900.51|28
1653610320000|2022-05-27 00:12:00|911.08|900.58|911.3|900.8|911.6|901.1|910.85|900.35|25
1653610330000|2022-05-27 00:12:10|911.39|900.89|912.25|901.75|912.25|901.75|911.39|900.89|25
1653610340000|2022-05-27 00:12:20|912.35|901.85|912.46|901.96|912.57|902.07|912.22|901.72|30
1653610350000|2022-05-27 00:12:30|912.47|901.97|912.5|902|912.56|902.06|912.23|901.73|26
1653610360000|2022-05-27 00:12:40|912.56|902.06|913.72|903.22|913.75|903.25|912.45|901.95|30
1653610370000|2022-05-27 00:12:50|913.75|903.25|914.16|903.66|914.42|903.92|913.72|903.22|28
1653610380000|2022-05-27 00:13:00|914.15|903.65|914.89|904.39|914.9|904.4|914.09|903.59|21
1653610390000|2022-05-27 00:13:10|914.59|904.09|915.23|904.73|915.36|904.86|914.5|904|24
1653610400000|2022-05-27 00:13:20|915.45|904.95|914.48|903.98|915.45|904.95|914.44|903.94|21
1653610410000|2022-05-27 00:13:30|914.44|903.94|914.56|904.06|914.58|904.08|914.44|903.94|8
1653610420000|2022-05-27 00:13:40|914.49|903.99|915.33|904.83|915.33|904.83|914.49|903.99|22
1653610430000|2022-05-27 00:13:50|915.2|904.7|914.84|904.34|915.2|904.7|914.84|904.34|17
1653610440000|2022-05-27 00:14:00|914.81|904.31|915.8|905.3|915.8|905.3|914.75|904.25|26
1653610450000|2022-05-27 00:14:10|915.81|905.31|916.4|905.9|916.4|905.9|915.74|905.24|13
1653610460000|2022-05-27 00:14:20|916.45|905.95|916.52|906.02|916.52|906.02|916.04|905.54|17
1653610470000|2022-05-27 00:14:30|916.3|905.8|916.66|906.16|916.89|906.39|915.96|905.46|26
1653610480000|2022-05-27 00:14:40|916.58|906.08|916.55|906.05|916.84|906.34|916.32|905.82|25
1653610490000|2022-05-27 00:14:50|916.4|905.9|916.85|906.35|916.91|906.41|916.39|905.89|21
1653610500000|2022-05-27 00:15:00|916.96|906.46|916.41|905.91|917|906.5|916.41|905.91|18
1653610510000|2022-05-27 00:15:10|916.61|906.11|915.83|905.33|916.61|906.11|915.74|905.24|24
1653610520000|2022-05-27 00:15:20|915.7|905.2|915.65|905.15|915.75|905.25|915.65|905.15|13
1653610530000|2022-05-27 00:15:30|915.75|905.25|915.46|904.96|915.75|905.25|915.4|904.9|17
1653610540000|2022-05-27 00:15:40|915.61|905.11|915.84|905.34|915.86|905.36|915.42|904.92|10
1653610550000|2022-05-27 00:15:50|915.87|905.37|917.67|907.17|917.78|907.28|915.87|905.37|28
1653610560000|2022-05-27 00:16:00|917.68|907.18|917.93|907.43|918.09|907.59|917.44|906.94|26
1653610570000|2022-05-27 00:16:10|918.02|907.52|918.62|908.12|918.89|908.39|918.02|907.52|13
1653610580000|2022-05-27 00:16:20|918.61|908.11|919.27|908.77|919.36|908.86|918.27|907.77|27
1653610590000|2022-05-27 00:16:30|919.3|908.8|920.08|909.58|920.08|909.58|919.29|908.79|19
1653610600000|2022-05-27 00:16:40|920.16|909.66|920.22|909.72|920.57|910.07|919.91|909.41|21
1653610610000|2022-05-27 00:16:50|920.86|910.36|920.61|910.11|921.49|910.99|920.61|910.11|23
1653610620000|2022-05-27 00:17:00|920.65|910.15|922.27|911.77|922.27|911.77|920.65|910.15|36
1653610630000|2022-05-27 00:17:10|922.25|911.75|921.47|910.97|922.25|911.75|921.35|910.85|32
1653610640000|2022-05-27 00:17:20|921.5|911|920.76|910.26|921.5|911|920.51|910.01|30
1653610650000|2022-05-27 00:17:30|920.75|910.25|920.81|910.31|920.99|910.49|920.75|910.25|11
1653610660000|2022-05-27 00:17:40|920.91|910.41|921.45|910.95|921.53|911.03|920.91|910.41|14
1653610670000|2022-05-27 00:17:50|921.44|910.94|921.36|910.86|921.81|911.31|921.36|910.86|12
1653610680000|2022-05-27 00:18:00|921.35|910.85|920.81|910.31|921.35|910.85|920.66|910.16|17
1653610690000|2022-05-27 00:18:10|920.77|910.27|920.46|909.96|920.77|910.27|920.46|909.96|8
1653610700000|2022-05-27 00:18:20|920.4|909.9|919.61|909.11|920.4|909.9|919.61|909.11|13
1653610710000|2022-05-27 00:18:30|919.6|909.1|918.66|908.16|919.6|909.1|918.55|908.05|16
1653610720000|2022-05-27 00:18:40|918.65|908.15|919.15|908.65|919.15|908.65|918.11|907.61|23
1653610730000|2022-05-27 00:18:50|919.14|908.64|919.07|908.57|919.14|908.64|919.07|908.57|13
1653610740000|2022-05-27 00:19:00|919.1|908.6|919.47|908.97|919.51|909.01|919.1|908.6|19
1653610750000|2022-05-27 00:19:10|919.49|908.99|920.59|910.09|920.61|910.11|919.49|908.99|24
1653610760000|2022-05-27 00:19:20|920.58|910.08|920.46|909.96|920.59|910.09|920.35|909.85|27
1653610770000|2022-05-27 00:19:30|920.41|909.91|921.1|910.6|921.1|910.6|920.31|909.81|20
1653610780000|2022-05-27 00:19:40|921.11|910.61|921.44|910.94|921.59|911.09|921.11|910.61|19
1653610790000|2022-05-27 00:19:50|921.43|910.93|920.79|910.29|921.51|911.01|920.66|910.16|19
1653610800000|2022-05-27 00:20:00|920.72|910.22|920.71|910.21|920.79|910.29|920.41|909.91|24
1653610810000|2022-05-27 00:20:10|920.7|910.2|919.36|908.86|920.7|910.2|919.3|908.8|37
1653610820000|2022-05-27 00:20:20|919.26|908.76|918.57|908.07|919.26|908.76|918.25|907.75|29
1653610830000|2022-05-27 00:20:30|918.58|908.08|918.68|908.18|918.68|908.18|918.56|908.06|14
1653610840000|2022-05-27 00:20:40|918.69|908.19|918.63|908.13|918.8|908.3|918.48|907.98|24
1653610850000|2022-05-27 00:20:50|918.65|908.15|919.33|908.83|919.88|909.38|918.54|908.04|35
1653610860000|2022-05-27 00:21:00|919.32|908.82|919.61|909.11|919.61|909.11|918.75|908.25|29
1653610870000|2022-05-27 00:21:10|919.59|909.09|920.63|910.13|920.66|910.16|919.59|909.09|34
1653610880000|2022-05-27 00:21:20|920.33|909.83|920.46|909.96|920.56|910.06|920.06|909.56|30
1653610890000|2022-05-27 00:21:30|920.44|909.94|919.75|909.25|920.44|909.94|919.39|908.89|38
1653610900000|2022-05-27 00:21:40|919.76|909.26|919.62|909.12|919.8|909.3|919.62|909.12|14
1653610910000|2022-05-27 00:21:50|919.63|909.13|920|909.5|920|909.5|919.63|909.13|22
1653610920000|2022-05-27 00:22:00|920.03|909.53|919.25|908.75|920.03|909.53|919.25|908.75|20
1653610930000|2022-05-27 00:22:10|919.24|908.74|919.67|909.17|919.67|909.17|919.17|908.67|14
1653610940000|2022-05-27 00:22:20|919.7|909.2|919.74|909.24|919.76|909.26|919.64|909.14|16
1653610950000|2022-05-27 00:22:30|919.71|909.21|919.8|909.3|919.83|909.33|919.66|909.16|18
1653610960000|2022-05-27 00:22:40|919.83|909.33|920.96|910.46|920.99|910.49|919.75|909.25|23
1653610970000|2022-05-27 00:22:50|920.94|910.44|920.82|910.32|920.95|910.45|920.76|910.26|28
1653610980000|2022-05-27 00:23:00|920.77|910.27|921.43|910.93|921.68|911.18|920.2|909.7|31
1653610990000|2022-05-27 00:23:10|921.57|911.07|921.25|910.75|921.78|911.28|920.75|910.25|28
1653611000000|2022-05-27 00:23:20|922.14|911.64|921.79|911.29|922.14|911.64|921.25|910.75|22
1653611010000|2022-05-27 00:23:30|921.8|911.3|921.68|911.18|921.96|911.46|921.68|911.18|20
1653611020000|2022-05-27 00:23:40|921.67|911.17|921.28|910.78|921.67|911.17|921.2|910.7|18
1653611030000|2022-05-27 00:23:50|921.17|910.67|921.2|910.7|921.24|910.74|921.01|910.51|19
1653611040000|2022-05-27 00:24:00|921.18|910.68|921.4|910.9|921.4|910.9|921.09|910.59|11
1653611050000|2022-05-27 00:24:10|921.41|910.91|921.42|910.92|921.42|910.92|921.14|910.64|15
1653611060000|2022-05-27 00:24:20|921.43|910.93|921.81|911.31|921.81|911.31|921.43|910.93|19
1653611070000|2022-05-27 00:24:30|921.82|911.32|921.57|911.07|921.88|911.38|921.57|911.07|11
1653611080000|2022-05-27 00:24:40|921.55|911.05|921.08|910.58|921.55|911.05|921.08|910.58|26
1653611090000|2022-05-27 00:24:50|921.07|910.57|921.82|911.32|921.82|911.32|921.04|910.54|18
1653611100000|2022-05-27 00:25:00|921.87|911.37|921.8|911.3|922.06|911.56|921.8|911.3|19
1653611110000|2022-05-27 00:25:10|921.81|911.31|921.81|911.31|921.82|911.32|921.81|911.31|5
1653611120000|2022-05-27 00:25:20|921.82|911.32|921.86|911.36|921.86|911.36|921.82|911.32|4
1653611130000|2022-05-27 00:25:30|921.84|911.34|922.19|911.69|922.19|911.69|921.84|911.34|10
1653611140000|2022-05-27 00:25:40|922.21|911.71|922.32|911.82|922.55|912.05|922.18|911.68|23
1653611150000|2022-05-27 00:25:50|922.34|911.84|923.47|912.97|923.47|912.97|922.07|911.57|31
1653611160000|2022-05-27 00:26:00|923.39|912.89|923.6|913.1|923.76|913.26|923.36|912.86|27
1653611170000|2022-05-27 00:26:10|923.25|912.75|924.45|913.95|924.47|913.97|923.25|912.75|27
1653611180000|2022-05-27 00:26:20|924.62|914.12|924.75|914.25|924.84|914.34|923.95|913.45|36
1653611190000|2022-05-27 00:26:30|924.82|914.32|924.22|913.72|924.82|914.32|924.21|913.71|27
1653611200000|2022-05-27 00:26:40|923.99|913.49|923.6|913.1|924.01|913.51|923.41|912.91|31
1653611210000|2022-05-27 00:26:50|923.47|912.97|922.68|912.18|923.6|913.1|922.31|911.81|36
1653611220000|2022-05-27 00:27:00|922.33|911.83|922.71|912.21|922.81|912.31|921.99|911.49|34
1653611230000|2022-05-27 00:27:10|922.77|912.27|922.57|912.07|922.77|912.27|922.46|911.96|17
1653611240000|2022-05-27 00:27:20|922.56|912.06|922.51|912.01|922.57|912.07|922.51|912.01|8
1653611250000|2022-05-27 00:27:30|922.5|912|922.19|911.69|922.5|912|922.09|911.59|17
1653611260000|2022-05-27 00:27:40|921.78|911.28|921.52|911.02|921.78|911.28|921.52|911.02|19
1653611270000|2022-05-27 00:27:50|921.45|910.95|921.48|910.98|921.5|911|921.44|910.94|5
1653611280000|2022-05-27 00:28:00|921.55|911.05|921.35|910.85|921.79|911.29|921.35|910.85|20
1653611290000|2022-05-27 00:28:10|921.41|910.91|921.35|910.85|921.41|910.91|921.35|910.85|2
1653611300000|2022-05-27 00:28:20|921.09|910.59|921.1|910.6|921.1|910.6|921.09|910.59|2
1653611310000|2022-05-27 00:28:30|921.09|910.59|921.15|910.65|921.15|910.65|921.09|910.59|5
1653611320000|2022-05-27 00:28:40|920.81|910.31|919.52|909.02|920.81|910.31|918.95|908.45|27
1653611330000|2022-05-27 00:28:50|919.53|909.03|919.36|908.86|919.53|909.03|919.21|908.71|21
1653611340000|2022-05-27 00:29:00|919.37|908.87|919.42|908.92|919.56|909.06|919.37|908.87|18
1653611350000|2022-05-27 00:29:10|919.56|909.06|920.31|909.81|920.31|909.81|919.56|909.06|21
1653611360000|2022-05-27 00:29:20|920.37|909.87|920.25|909.75|920.44|909.94|920.17|909.67|13
1653611370000|2022-05-27 00:29:30|919.75|909.25|919.97|909.47|920.69|910.19|919.75|909.25|13
1653611380000|2022-05-27 00:29:40|919.89|909.39|920.04|909.54|920.04|909.54|919.71|909.21|23
1653611390000|2022-05-27 00:29:50|920.05|909.55|919.74|909.24|920.08|909.58|919.73|909.23|16
1653611400000|2022-05-27 00:30:00|919.75|909.25|920.77|910.27|920.79|910.29|919.66|909.16|35
1653611410000|2022-05-27 00:30:10|920.75|910.25|921.37|910.87|921.5|911|920.05|909.55|32
1653611420000|2022-05-27 00:30:20|921.32|910.82|921.53|911.03|921.59|911.09|921.21|910.71|20
1653611430000|2022-05-27 00:30:30|921.59|911.09|921.55|911.05|921.62|911.12|921.53|911.03|16
1653611440000|2022-05-27 00:30:40|921.54|911.04|921.2|910.7|921.59|911.09|921.2|910.7|16
1653611450000|2022-05-27 00:30:50|921.22|910.72|921.55|911.05|921.55|911.05|921.22|910.72|15
1653611460000|2022-05-27 00:31:00|921.48|910.98|921.35|910.85|921.48|910.98|920.65|910.15|23
1653611470000|2022-05-27 00:31:10|921.36|910.86|921.42|910.92|921.71|911.21|921.36|910.86|23
1653611480000|2022-05-27 00:31:20|921.57|911.07|921.49|910.99|921.64|911.14|921.44|910.94|15
1653611490000|2022-05-27 00:31:30|921.55|911.05|921.48|910.98|921.66|911.16|921.48|910.98|19
1653611500000|2022-05-27 00:31:40|921.49|910.99|921.65|911.15|921.65|911.15|921.49|910.99|8
1653611510000|2022-05-27 00:31:50|921.66|911.16|921.58|911.08|921.7|911.2|921.58|911.08|15
1653611520000|2022-05-27 00:32:00|921.57|911.07|921.35|910.85|921.57|911.07|920.46|909.96|33
1653611530000|2022-05-27 00:32:10|921.19|910.69|920.72|910.22|921.31|910.81|920.71|910.21|25
1653611540000|2022-05-27 00:32:20|920.67|910.17|921.3|910.8|921.3|910.8|920.67|910.17|23
1653611550000|2022-05-27 00:32:30|921.31|910.81|921.67|911.17|921.75|911.25|921.31|910.81|30
1653611560000|2022-05-27 00:32:40|921.68|911.18|921.78|911.28|921.78|911.28|921.66|911.16|19
1653611570000|2022-05-27 00:32:50|921.77|911.27|921.74|911.24|921.77|911.27|921.72|911.22|11
1653611580000|2022-05-27 00:33:00|921.75|911.25|921|910.5|921.75|911.25|921|910.5|22
1653611590000|2022-05-27 00:33:10|920.99|910.49|921|910.5|921|910.5|920.99|910.49|6
1653611600000|2022-05-27 00:33:20|920.71|910.21|920.66|910.16|920.76|910.26|920.58|910.08|12
1653611610000|2022-05-27 00:33:30|920.57|910.07|919.84|909.34|920.57|910.07|919.79|909.29|20
1653611620000|2022-05-27 00:33:40|919.9|909.4|919.9|909.4|919.9|909.4|919.9|909.4|1
1653611630000|2022-05-27 00:33:50|919.82|909.32|919.8|909.3|919.82|909.32|919.77|909.27|5
1653611640000|2022-05-27 00:34:00|919.82|909.32|919.39|908.89|919.82|909.32|919.39|908.89|19
1653611650000|2022-05-27 00:34:10|919.37|908.87|918.62|908.12|919.37|908.87|918.6|908.1|25
1653611660000|2022-05-27 00:34:20|918.63|908.13|918.53|908.03|918.63|908.13|918.53|908.03|12
1653611670000|2022-05-27 00:34:30|918.52|908.02|918.01|907.51|918.52|908.02|917.95|907.45|13
1653611680000|2022-05-27 00:34:40|918|907.5|918.08|907.58|918.08|907.58|917.86|907.36|9
1653611690000|2022-05-27 00:34:50|918.07|907.57|918.05|907.55|918.81|908.31|918.01|907.51|13
1653611700000|2022-05-27 00:35:00|918|907.5|917.67|907.17|918|907.5|917.21|906.71|27
1653611710000|2022-05-27 00:35:10|917.68|907.18|917.75|907.25|917.9|907.4|917.68|907.18|25
1653611720000|2022-05-27 00:35:20|917.74|907.24|917.78|907.28|917.78|907.28|917.6|907.1|16
1653611730000|2022-05-27 00:35:30|917.77|907.27|917.81|907.31|917.82|907.32|917.77|907.27|7
1653611740000|2022-05-27 00:35:40|917.8|907.3|917.08|906.58|917.83|907.33|917.08|906.58|17
1653611750000|2022-05-27 00:35:50|917.07|906.57|916.62|906.12|917.07|906.57|916.62|906.12|28
1653611760000|2022-05-27 00:36:00|916.61|906.11|915.74|905.24|916.61|906.11|915.74|905.24|21
1653611770000|2022-05-27 00:36:10|915.73|905.23|915.55|905.05|915.73|905.23|915.55|905.05|12
1653611780000|2022-05-27 00:36:20|915.49|904.99|915.47|904.97|915.49|904.99|914.94|904.44|19
1653611790000|2022-05-27 00:36:30|915.45|904.95|915.74|905.24|915.74|905.24|915.39|904.89|26
1653611800000|2022-05-27 00:36:40|915.7|905.2|915.69|905.19|915.74|905.24|915.62|905.12|21
1653611810000|2022-05-27 00:36:50|915.78|905.28|916.81|906.31|916.81|906.31|915.78|905.28|29
1653611820000|2022-05-27 00:37:00|916.86|906.36|917.43|906.93|917.44|906.94|916.77|906.27|31
1653611830000|2022-05-27 00:37:10|917.44|906.94|917.46|906.96|917.53|907.03|917.32|906.82|21
1653611840000|2022-05-27 00:37:20|917.44|906.94|917.47|906.97|917.51|907.01|917.43|906.93|16
1653611850000|2022-05-27 00:37:30|917.48|906.98|918.08|907.58|918.08|907.58|917.48|906.98|21
1653611860000|2022-05-27 00:37:40|918.07|907.57|917.54|907.04|918.16|907.66|917.54|907.04|20
1653611870000|2022-05-27 00:37:50|917.56|907.06|918.17|907.67|918.21|907.71|917.5|907|17
1653611880000|2022-05-27 00:38:00|918.13|907.63|917.61|907.11|918.13|907.63|917.59|907.09|13
1653611890000|2022-05-27 00:38:10|917.59|907.09|917.57|907.07|917.7|907.2|917.53|907.03|20
1653611900000|2022-05-27 00:38:20|917.48|906.98|917.14|906.64|917.57|907.07|917.14|906.64|9
1653611910000|2022-05-27 00:38:30|917.47|906.97|917.47|906.97|917.55|907.05|917.14|906.64|7
1653611920000|2022-05-27 00:38:40|917.69|907.19|916.83|906.33|917.76|907.26|916.75|906.25|26
1653611930000|2022-05-27 00:38:50|916.82|906.32|915.89|905.39|916.88|906.38|915.82|905.32|26
1653611940000|2022-05-27 00:39:00|915.97|905.47|915.86|905.36|916.06|905.56|915.85|905.35|15
1653611950000|2022-05-27 00:39:10|915.87|905.37|916.42|905.92|916.42|905.92|915.87|905.37|27
1653611960000|2022-05-27 00:39:20|916.25|905.75|916.25|905.75|916.52|906.02|916|905.5|23
1653611970000|2022-05-27 00:39:30|916.23|905.73|916.71|906.21|917.01|906.51|915.84|905.34|26
1653611980000|2022-05-27 00:39:40|916.7|906.2|917.5|907|917.5|907|916.62|906.12|22
1653611990000|2022-05-27 00:39:50|917.51|907.01|917.72|907.22|917.73|907.23|917.33|906.83|14
1653612000000|2022-05-27 00:40:00|917.71|907.21|916.6|906.1|917.71|907.21|916.3|905.8|20
1653612010000|2022-05-27 00:40:10|916.61|906.11|916.7|906.2|916.74|906.24|916.52|906.02|23
1653612020000|2022-05-27 00:40:20|916.66|906.16|916.4|905.9|916.66|906.16|916.4|905.9|7
1653612030000|2022-05-27 00:40:30|916.39|905.89|916.35|905.85|916.39|905.89|916.28|905.78|22
1653612040000|2022-05-27 00:40:40|916.34|905.84|916.3|905.8|916.34|905.84|916.23|905.73|14
1653612050000|2022-05-27 00:40:50|916.31|905.81|916.43|905.93|916.45|905.95|916.31|905.81|8
1653612060000|2022-05-27 00:41:00|916.42|905.92|914.66|904.16|916.44|905.94|914.65|904.15|26
1653612070000|2022-05-27 00:41:10|914.89|904.39|915.2|904.7|915.51|905.01|914.81|904.31|29
1653612080000|2022-05-27 00:41:20|915.1|904.6|913.14|902.64|915.1|904.6|912.9|902.4|33
1653612090000|2022-05-27 00:41:30|913.13|902.63|912.43|901.93|913.13|902.63|912.08|901.58|36
1653612100000|2022-05-27 00:41:40|912.16|901.66|911.58|901.08|912.42|901.92|911.33|900.83|31
1653612110000|2022-05-27 00:41:50|911.75|901.25|910.61|900.11|911.75|901.25|910.61|900.11|26
1653612120000|2022-05-27 00:42:00|910.53|900.03|910.77|900.27|910.77|900.27|909.81|899.31|34
1653612130000|2022-05-27 00:42:10|910.75|900.25|909.77|899.27|910.75|900.25|909.75|899.25|28
1653612140000|2022-05-27 00:42:20|910.04|899.54|909.12|898.62|910.09|899.59|909.12|898.62|31
1653612150000|2022-05-27 00:42:30|909.13|898.63|908.93|898.43|909.19|898.69|908.93|898.43|11
1653612160000|2022-05-27 00:42:40|908.92|898.42|908.89|898.39|909.07|898.57|908.63|898.13|23
1653612170000|2022-05-27 00:42:50|909.04|898.54|910|899.5|910.27|899.77|909.04|898.54|28
1653612180000|2022-05-27 00:43:00|909.98|899.48|910.33|899.83|910.36|899.86|909.91|899.41|22
1653612190000|2022-05-27 00:43:10|910.23|899.73|910.09|899.59|910.24|899.74|909.96|899.46|16
1653612200000|2022-05-27 00:43:20|910.27|899.77|909.75|899.25|910.31|899.81|909.75|899.25|14
1653612250000|2022-05-27 00:44:10|909.73|899.23|909.53|899.03|909.73|899.23|909.53|899.03|7
1653612260000|2022-05-27 00:44:20|909.54|899.04|908.6|898.1|909.54|899.04|908.18|897.68|34
1653612270000|2022-05-27 00:44:30|908.66|898.16|907.72|897.22|908.66|898.16|907.71|897.21|24
1653612280000|2022-05-27 00:44:40|907.73|897.23|907.62|897.12|907.84|897.34|907.62|897.12|16
1653612290000|2022-05-27 00:44:50|907.61|897.11|907.32|896.82|907.69|897.19|906.78|896.28|32
1653612300000|2022-05-27 00:45:00|907.33|896.83|907.52|897.02|908.29|897.79|907.25|896.75|29
1653612310000|2022-05-27 00:45:10|907.53|897.03|907.52|897.02|907.58|897.08|907.33|896.83|32
1653612320000|2022-05-27 00:45:20|907.53|897.03|909.38|898.88|909.39|898.89|907.53|897.03|27
1653612330000|2022-05-27 00:45:30|909.39|898.89|910.2|899.7|910.25|899.75|909.25|898.75|26
1653612340000|2022-05-27 00:45:40|910.15|899.65|908.79|898.29|910.2|899.7|908.58|898.08|30
1653612350000|2022-05-27 00:45:50|908.58|898.08|908.41|897.91|908.79|898.29|908.34|897.84|19
1653612360000|2022-05-27 00:46:00|908.4|897.9|909.43|898.93|909.44|898.94|907.85|897.35|34
1653612370000|2022-05-27 00:46:10|909.42|898.92|908.01|897.51|909.42|898.92|907.75|897.25|32
1653612380000|2022-05-27 00:46:20|908.02|897.52|907.35|896.85|908.2|897.7|907.33|896.83|26
1653612390000|2022-05-27 00:46:30|907.38|896.88|907.42|896.92|907.44|896.94|907.37|896.87|18
1653612400000|2022-05-27 00:46:40|907.43|896.93|907|896.5|907.43|896.93|906.99|896.49|27
1653612410000|2022-05-27 00:46:50|906.92|896.42|907.25|896.75|907.33|896.83|906.75|896.25|22
1653612420000|2022-05-27 00:47:00|907.32|896.82|907.46|896.96|907.5|897|906.75|896.25|29
1653612430000|2022-05-27 00:47:10|907.47|896.97|908.19|897.69|908.19|897.69|907.47|896.97|20
1653612440000|2022-05-27 00:47:20|908.2|897.7|908.09|897.59|909.08|898.58|908.09|897.59|30
1653612450000|2022-05-27 00:47:30|908.06|897.56|908.04|897.54|908.38|897.88|907.84|897.34|18
1653612460000|2022-05-27 00:47:40|908.03|897.53|907.38|896.88|908.03|897.53|907.38|896.88|23
1653612470000|2022-05-27 00:47:50|907.37|896.87|906.6|896.1|907.37|896.87|906.59|896.09|10
1653612480000|2022-05-27 00:48:00|906.76|896.26|907.55|897.05|907.94|897.44|906.69|896.19|19
1653612490000|2022-05-27 00:48:10|907.59|897.09|907.68|897.18|907.89|897.39|907.51|897.01|26
1653612500000|2022-05-27 00:48:20|907.81|897.31|908.25|897.75|908.42|897.92|907.75|897.25|30
1653612510000|2022-05-27 00:48:30|908.42|897.92|908.84|898.34|909.1|898.6|908.25|897.75|25
1653612520000|2022-05-27 00:48:40|908.95|898.45|908.89|898.39|908.95|898.45|908.81|898.31|23
1653612530000|2022-05-27 00:48:50|908.81|898.31|907.87|897.37|908.89|898.39|907.87|897.37|25
1653612540000|2022-05-27 00:49:00|907.93|897.43|906.9|896.4|907.93|897.43|906.9|896.4|29
1653612550000|2022-05-27 00:49:10|907.32|896.82|907.81|897.31|907.84|897.34|907.02|896.52|29
1653612560000|2022-05-27 00:49:20|907.84|897.34|907.59|897.09|907.85|897.35|907.59|897.09|21
1653612570000|2022-05-27 00:49:30|907.62|897.12|907.75|897.25|908.18|897.68|907.59|897.09|31
1653612580000|2022-05-27 00:49:40|907.85|897.35|907.83|897.33|907.87|897.37|907.79|897.29|7
1653612590000|2022-05-27 00:49:50|907.79|897.29|907.88|897.38|907.94|897.44|907.22|896.72|27
1653612600000|2022-05-27 00:50:00|907.75|897.25|908.13|897.63|908.13|897.63|907.75|897.25|19
1653612610000|2022-05-27 00:50:10|908.16|897.66|907.71|897.21|908.26|897.76|907.71|897.21|20
1653612620000|2022-05-27 00:50:20|907.7|897.2|907.47|896.97|907.77|897.27|907.47|896.97|17
1653612630000|2022-05-27 00:50:30|907.5|897|907.5|897|907.53|897.03|907.46|896.96|12
1653612640000|2022-05-27 00:50:40|907.52|897.02|907.01|896.51|907.58|897.08|907.01|896.51|23
1653612650000|2022-05-27 00:50:50|906.97|896.47|906.76|896.26|907.12|896.62|906.76|896.26|29
1653612660000|2022-05-27 00:51:00|906.77|896.27|906.03|895.53|906.77|896.27|905.79|895.29|22
1653612670000|2022-05-27 00:51:10|906.19|895.69|907.53|897.03|907.53|897.03|906.13|895.63|24
1653612680000|2022-05-27 00:51:20|907.54|897.04|908.38|897.88|908.38|897.88|906.85|896.35|29
1653612690000|2022-05-27 00:51:30|908.25|897.75|909.43|898.93|909.56|899.06|908.25|897.75|29
1653612700000|2022-05-27 00:51:40|909.25|898.75|909.75|899.25|909.75|899.25|909.25|898.75|30
1653612710000|2022-05-27 00:51:50|909.76|899.26|909.54|899.04|909.96|899.46|909.23|898.73|21
1653612720000|2022-05-27 00:52:00|909.13|898.63|908.52|898.02|909.13|898.63|908.29|897.79|24
1653612730000|2022-05-27 00:52:10|908.38|897.88|907.75|897.25|908.52|898.02|907.73|897.23|9
1653612740000|2022-05-27 00:52:20|907.69|897.19|907.75|897.25|907.75|897.25|907.69|897.19|5
1653612750000|2022-05-27 00:52:30|907.69|897.19|908.67|898.17|908.67|898.17|907.31|896.81|13
1653612760000|2022-05-27 00:52:40|908.71|898.21|909.58|899.08|909.58|899.08|908.68|898.18|28
1653612770000|2022-05-27 00:52:50|909.62|899.12|909.54|899.04|909.85|899.35|909.54|899.04|24
1653612780000|2022-05-27 00:53:00|909.53|899.03|909.32|898.82|909.63|899.13|909.32|898.82|31
1653612790000|2022-05-27 00:53:10|909.31|898.81|909.22|898.72|909.69|899.19|908.97|898.47|28
1653612800000|2022-05-27 00:53:20|909.16|898.66|908.41|897.91|909.16|898.66|908.41|897.91|11
1653612810000|2022-05-27 00:53:30|908.4|897.9|906.59|896.09|908.4|897.9|905.51|895.01|18
1653612820000|2022-05-27 00:53:40|906.55|896.05|906.26|895.76|906.6|896.1|905.5|895|13
1653612830000|2022-05-27 00:53:50|906.31|895.81|907.32|896.82|907.38|896.88|905.15|894.65|19
1653612840000|2022-05-27 00:54:00|907.25|896.75|907.81|897.31|908|897.5|906.9|896.4|34
1653612850000|2022-05-27 00:54:10|907.8|897.3|907.48|896.98|907.8|897.3|907.48|896.98|17
1653612860000|2022-05-27 00:54:20|907.47|896.97|906.62|896.12|907.47|896.97|906.45|895.95|15
1653612870000|2022-05-27 00:54:30|906.65|896.15|906.59|896.09|906.65|896.15|906.51|896.01|15
1653612880000|2022-05-27 00:54:40|906.52|896.02|906.52|896.02|906.56|896.06|906.44|895.94|15
1653612890000|2022-05-27 00:54:50|906.53|896.03|906.41|895.91|906.88|896.38|906.41|895.91|18
1653612900000|2022-05-27 00:55:00|906.4|895.9|905.44|894.94|906.4|895.9|905.44|894.94|24
1653612910000|2022-05-27 00:55:10|905.45|894.95|905.56|895.06|905.56|895.06|905.44|894.94|6
1653612920000|2022-05-27 00:55:20|905.55|895.05|906.35|895.85|906.4|895.9|905.54|895.04|19
1653612930000|2022-05-27 00:55:30|906.37|895.87|905.43|894.93|906.39|895.89|904.95|894.45|32
1653612940000|2022-05-27 00:55:40|905.4|894.9|905.11|894.61|905.41|894.91|905.11|894.61|15
1653612950000|2022-05-27 00:55:50|905.1|894.6|905.49|894.99|905.67|895.17|904.94|894.44|29
1653612960000|2022-05-27 00:56:00|905.48|894.98|906.32|895.82|906.32|895.82|905.48|894.98|18
1653612970000|2022-05-27 00:56:10|906.57|896.07|905.8|895.3|906.57|896.07|905.67|895.17|29
1653612980000|2022-05-27 00:56:20|905.81|895.31|905.76|895.26|905.82|895.32|905.67|895.17|13
1653612990000|2022-05-27 00:56:30|905.85|895.35|903.83|893.33|906.25|895.75|902.82|892.32|17
1653613000000|2022-05-27 00:56:40|903.45|892.95|903.76|893.26|904.38|893.88|903.45|892.95|22
1653613010000|2022-05-27 00:56:50|903.75|893.25|903.1|892.6|904.16|893.66|903.1|892.6|14
1653613020000|2022-05-27 00:57:00|903.09|892.59|902.91|892.41|903.09|892.59|902.8|892.3|13
1653613030000|2022-05-27 00:57:10|902.88|892.38|902.74|892.24|902.96|892.46|902.73|892.23|12
1653613040000|2022-05-27 00:57:20|902.73|892.23|902.35|891.85|902.73|892.23|901.96|891.46|12
1653613050000|2022-05-27 00:57:30|902.32|891.82|902.93|892.43|902.98|892.48|902.32|891.82|14
1653613060000|2022-05-27 00:57:40|902.91|892.41|903.31|892.81|903.31|892.81|902.87|892.37|14
1653613070000|2022-05-27 00:57:50|903.27|892.77|903.92|893.42|903.92|893.42|903.27|892.77|18
1653613080000|2022-05-27 00:58:00|903.95|893.45|904.33|893.83|904.33|893.83|903.95|893.45|17
1653613090000|2022-05-27 00:58:10|904.34|893.84|904.75|894.25|904.81|894.31|904.08|893.58|24
1653613100000|2022-05-27 00:58:20|904.87|894.37|904.75|894.25|905|894.5|904.75|894.25|21
1653613110000|2022-05-27 00:58:30|904.86|894.36|904.9|894.4|904.91|894.41|904.75|894.25|17
1653613120000|2022-05-27 00:58:40|904.89|894.39|904.93|894.43|904.98|894.48|904.89|894.39|16
1653613130000|2022-05-27 00:58:50|904.92|894.42|905.4|894.9|905.69|895.19|904.92|894.42|20
1653613140000|2022-05-27 00:59:00|905.41|894.91|904.61|894.11|905.45|894.95|904.55|894.05|26
1653613150000|2022-05-27 00:59:10|904.51|894.01|904.23|893.73|904.54|894.04|904.23|893.73|18
1653613160000|2022-05-27 00:59:20|904.24|893.74|903.12|892.62|904.25|893.75|902.83|892.33|20
1653613170000|2022-05-27 00:59:30|903.11|892.61|902.67|892.17|903.24|892.74|902.64|892.14|22
1653613180000|2022-05-27 00:59:40|902.68|892.18|903.33|892.83|903.33|892.83|902.68|892.18|16
1653613190000|2022-05-27 00:59:50|903.57|893.07|903.69|893.19|903.7|893.2|903|892.5|23
1653613200000|2022-05-27 01:00:00|903.7|893.2|903.01|892.51|903.89|893.39|902.98|892.48|25
1653613210000|2022-05-27 01:00:10|903.02|892.52|902.63|892.13|903.24|892.74|902.46|891.96|28
1653613220000|2022-05-27 01:00:20|902.64|892.14|904.25|893.75|904.25|893.75|901.69|891.19|33
1653613230000|2022-05-27 01:00:30|903.95|893.45|905.03|894.53|905.03|894.53|903.87|893.37|38
1653613240000|2022-05-27 01:00:40|905.04|894.54|904.33|893.83|905.36|894.86|904.33|893.83|34
1653613250000|2022-05-27 01:00:50|904.09|893.59|905.13|894.63|905.35|894.85|904.09|893.59|28
1653613260000|2022-05-27 01:01:00|905.14|894.64|906.07|895.57|906.07|895.57|905|894.5|29
1653613270000|2022-05-27 01:01:10|906.06|895.56|906.96|896.46|906.96|896.46|906.05|895.55|26
1653613280000|2022-05-27 01:01:20|906.93|896.43|907.86|897.36|907.86|897.36|906.87|896.37|31
1653613290000|2022-05-27 01:01:30|907.87|897.37|906.83|896.33|907.87|897.37|906.83|896.33|12
1653613300000|2022-05-27 01:01:40|906.84|896.34|906.79|896.29|906.91|896.41|906.67|896.17|17
1653613310000|2022-05-27 01:01:50|906.8|896.3|905.36|894.86|907.34|896.84|905.36|894.86|30
1653613320000|2022-05-27 01:02:00|905.38|894.88|904.32|893.82|905.41|894.91|904.19|893.69|37
1653613330000|2022-05-27 01:02:10|904.33|893.83|905.75|895.25|905.75|895.25|903.98|893.48|34
1653613340000|2022-05-27 01:02:20|905.64|895.14|906.19|895.69|906.75|896.25|905.63|895.13|34
1653613350000|2022-05-27 01:02:30|906.42|895.92|906.86|896.36|906.95|896.45|906.42|895.92|19
1653613360000|2022-05-27 01:02:40|906.81|896.31|904.91|894.41|906.87|896.37|904.88|894.38|27
1653613370000|2022-05-27 01:02:50|904.9|894.4|904.14|893.64|904.9|894.4|904.14|893.64|17
1653613380000|2022-05-27 01:03:00|904.36|893.86|903.68|893.18|904.57|894.07|903.25|892.75|20
1653613390000|2022-05-27 01:03:10|903.7|893.2|904.13|893.63|904.13|893.63|903.68|893.18|29
1653613400000|2022-05-27 01:03:20|904.29|893.79|904.75|894.25|904.87|894.37|904.1|893.6|31
1653613410000|2022-05-27 01:03:30|904.69|894.19|903.47|892.97|904.74|894.24|902.95|892.45|32
1653613420000|2022-05-27 01:03:40|903.25|892.75|902.42|891.92|903.51|893.01|902.42|891.92|18
1653613430000|2022-05-27 01:03:50|902.4|891.9|901.62|891.12|902.4|891.9|901.07|890.57|20
1653613440000|2022-05-27 01:04:00|901.02|890.52|901.28|890.78|901.71|891.21|900.99|890.49|23
1653613450000|2022-05-27 01:04:10|901.42|890.92|901.99|891.49|902.23|891.73|901.25|890.75|25
1653613460000|2022-05-27 01:04:20|902|891.5|901.31|890.81|902|891.5|900.9|890.4|28
1653613470000|2022-05-27 01:04:30|901.3|890.8|900.35|889.85|901.4|890.9|899.9|889.4|33
1653613480000|2022-05-27 01:04:40|900.03|889.53|899.21|888.71|900.04|889.54|898.8|888.3|31
1653613490000|2022-05-27 01:04:50|899.13|888.63|899.42|888.92|899.89|889.39|898.85|888.35|25
1653613500000|2022-05-27 01:05:00|899.41|888.91|899.05|888.55|899.41|888.91|898.66|888.16|32
1653613510000|2022-05-27 01:05:10|898.92|888.42|900.32|889.82|900.32|889.82|898.75|888.25|32
1653613520000|2022-05-27 01:05:20|900.33|889.83|900.5|890|900.61|890.11|900.25|889.75|29
1653613530000|2022-05-27 01:05:30|900.57|890.07|900.06|889.56|900.8|890.3|900|889.5|31
1653613540000|2022-05-27 01:05:40|900.05|889.55|899.12|888.62|900.05|889.55|899.1|888.6|25
1653613550000|2022-05-27 01:05:50|899.02|888.52|897.31|886.81|899.02|888.52|896.94|886.44|28
1653613560000|2022-05-27 01:06:00|897.38|886.88|897.37|886.87|897.39|886.89|897.11|886.61|27
1653613570000|2022-05-27 01:06:10|897.36|886.86|896.23|885.73|897.36|886.86|896.1|885.6|31
1653613580000|2022-05-27 01:06:20|896.22|885.72|896.98|886.48|896.98|886.48|896.21|885.71|14
1653613590000|2022-05-27 01:06:30|897.22|886.72|895.98|885.48|897.22|886.72|895.94|885.44|32
1653613600000|2022-05-27 01:06:40|895.97|885.47|896.58|886.08|896.58|886.08|895.91|885.41|24
1653613610000|2022-05-27 01:06:50|896.59|886.09|895.25|884.75|896.59|886.09|895.25|884.75|26
1653613620000|2022-05-27 01:07:00|895.21|884.71|896.21|885.71|896.21|885.71|895.2|884.7|20
1653613630000|2022-05-27 01:07:10|896.22|885.72|897.73|887.23|897.98|887.48|896.12|885.62|30
1653613640000|2022-05-27 01:07:20|897.94|887.44|896.89|886.39|897.94|887.44|896.89|886.39|22
1653613650000|2022-05-27 01:07:30|896.84|886.34|896.41|885.91|896.88|886.38|896.38|885.88|22
1653613660000|2022-05-27 01:07:40|896.44|885.94|896.69|886.19|896.69|886.19|896.4|885.9|9
1653613670000|2022-05-27 01:07:50|896.59|886.09|896.54|886.04|896.71|886.21|896.51|886.01|28
1653613680000|2022-05-27 01:08:00|896.57|886.07|897.16|886.66|897.16|886.66|896.56|886.06|22
1653613690000|2022-05-27 01:08:10|897.17|886.67|895.86|885.36|897.17|886.67|895.85|885.35|34
1653613700000|2022-05-27 01:08:20|895.85|885.35|895.75|885.25|895.98|885.48|895.38|884.88|21
1653613710000|2022-05-27 01:08:30|895.39|884.89|895.11|884.61|895.39|884.89|895.11|884.61|20
1653613720000|2022-05-27 01:08:40|894.75|884.25|895.4|884.9|895.75|885.25|894.75|884.25|33
1653613730000|2022-05-27 01:08:50|895.37|884.87|895.36|884.86|895.62|885.12|895.21|884.71|17
1653613740000|2022-05-27 01:09:00|895.4|884.9|894.99|884.49|895.4|884.9|894.99|884.49|25
1653613750000|2022-05-27 01:09:10|894.98|884.48|896.37|885.87|896.37|885.87|894.97|884.47|27
1653613760000|2022-05-27 01:09:20|896.38|885.88|895.75|885.25|896.41|885.91|895.75|885.25|23
1653613770000|2022-05-27 01:09:30|895.74|885.24|894.77|884.27|895.77|885.27|894.67|884.17|26
1653613780000|2022-05-27 01:09:40|894.76|884.26|894.55|884.05|894.77|884.27|894.51|884.01|9
1653613790000|2022-05-27 01:09:50|894.56|884.06|895.22|884.72|895.22|884.72|894.56|884.06|14
1653613800000|2022-05-27 01:10:00|895.23|884.73|896.19|885.69|896.19|885.69|895.23|884.73|22
1653613810000|2022-05-27 01:10:10|896.23|885.73|897.15|886.65|897.34|886.84|896.11|885.61|32
1653613820000|2022-05-27 01:10:20|897.14|886.64|896.72|886.22|897.14|886.64|896.14|885.64|29
1653613830000|2022-05-27 01:10:30|896.74|886.24|896.65|886.15|897.22|886.72|896.65|886.15|31
1653613840000|2022-05-27 01:10:40|896.53|886.03|896.68|886.18|897.26|886.76|896.53|886.03|18
1653613850000|2022-05-27 01:10:50|896.58|886.08|896.25|885.75|896.68|886.18|895.8|885.3|19
1653613860000|2022-05-27 01:11:00|896.75|886.25|897.26|886.76|897.27|886.77|896.54|886.04|16
1653613870000|2022-05-27 01:11:10|897.28|886.78|896.89|886.39|897.28|886.78|896.69|886.19|27
1653613880000|2022-05-27 01:11:20|896.88|886.38|895.82|885.32|896.88|886.38|895.82|885.32|23
1653613890000|2022-05-27 01:11:30|895.81|885.31|895.57|885.07|895.81|885.31|895.57|885.07|9
1653613900000|2022-05-27 01:11:40|895.5|885|895.78|885.28|895.79|885.29|895.46|884.96|24
1653613910000|2022-05-27 01:11:50|895.86|885.36|895.57|885.07|896.34|885.84|895.54|885.04|30
1653613920000|2022-05-27 01:12:00|895.65|885.15|895.02|884.52|895.65|885.15|895.02|884.52|23
1653613930000|2022-05-27 01:12:10|895.01|884.51|894.08|883.58|895.01|884.51|893.64|883.14|27
1653613940000|2022-05-27 01:12:20|894.06|883.56|894.1|883.6|894.1|883.6|893.65|883.15|24
1653613950000|2022-05-27 01:12:30|894.33|883.83|894.62|884.12|894.87|884.37|894.29|883.79|26
1653613960000|2022-05-27 01:12:40|894.61|884.11|895.02|884.52|895.02|884.52|894.47|883.97|29
1653613970000|2022-05-27 01:12:50|895.24|884.74|895.04|884.54|895.28|884.78|894.86|884.36|23
1653613980000|2022-05-27 01:13:00|895.05|884.55|895.08|884.58|895.11|884.61|895.05|884.55|10
1653613990000|2022-05-27 01:13:10|895.07|884.57|894.59|884.09|895.08|884.58|894.44|883.94|20
1653614000000|2022-05-27 01:13:20|894.63|884.13|894.86|884.36|895|884.5|894.39|883.89|34
1653614010000|2022-05-27 01:13:30|894.85|884.35|895.34|884.84|895.34|884.84|894.34|883.84|25
1653614020000|2022-05-27 01:13:40|895.35|884.85|894.41|883.91|895.46|884.96|894.34|883.84|29
1653614030000|2022-05-27 01:13:50|894.55|884.05|893.66|883.16|894.55|884.05|893.66|883.16|29
1653614040000|2022-05-27 01:14:00|893.65|883.15|893.67|883.17|893.69|883.19|893.65|883.15|16
1653614050000|2022-05-27 01:14:10|893.66|883.16|893.34|882.84|893.68|883.18|893.34|882.84|21
1653614060000|2022-05-27 01:14:20|893.12|882.62|892.27|881.77|893.12|882.62|891.83|881.33|14
1653614070000|2022-05-27 01:14:30|892.3|881.8|893.33|882.83|893.33|882.83|892.19|881.69|27
1653614080000|2022-05-27 01:14:40|893.38|882.88|894.08|883.58|894.08|883.58|893.38|882.88|16
1653614090000|2022-05-27 01:14:50|894.09|883.59|893.87|883.37|894.28|883.78|893.87|883.37|15
1653614100000|2022-05-27 01:15:00|893.86|883.36|895.16|884.66|895.28|884.78|893.83|883.33|33
1653614110000|2022-05-27 01:15:10|895.17|884.67|895.32|884.82|895.43|884.93|894.9|884.4|30
1653614120000|2022-05-27 01:15:20|895.28|884.78|895.36|884.86|895.41|884.91|894.8|884.3|22
1653614130000|2022-05-27 01:15:30|895.37|884.87|894.85|884.35|895.48|884.98|894.25|883.75|31
1653614140000|2022-05-27 01:15:40|894.66|884.16|895.4|884.9|895.44|884.94|894.56|884.06|31
1653614150000|2022-05-27 01:15:50|895.38|884.88|895.41|884.91|895.92|885.42|894.9|884.4|28
1653614160000|2022-05-27 01:16:00|895.76|885.26|896.17|885.67|896.17|885.67|895.76|885.26|26
1653614170000|2022-05-27 01:16:10|896|885.5|898.11|887.61|898.11|887.61|895.85|885.35|25
1653614180000|2022-05-27 01:16:20|898.75|888.25|898.81|888.31|899.31|888.81|898.75|888.25|11
1653614190000|2022-05-27 01:16:30|898.82|888.32|898.87|888.37|899.4|888.9|898.81|888.31|13
1653614200000|2022-05-27 01:16:40|898.88|888.38|899.63|889.13|899.65|889.15|898.37|887.87|14
1653614210000|2022-05-27 01:16:50|899.64|889.14|899.83|889.33|900.74|890.24|899.59|889.09|28
1653614220000|2022-05-27 01:17:00|899.97|889.47|900.54|890.04|900.66|890.16|899.83|889.33|16
1653614230000|2022-05-27 01:17:10|900.55|890.05|900.15|889.65|900.55|890.05|900.02|889.52|11
1653614240000|2022-05-27 01:17:20|900.14|889.64|899.56|889.06|900.43|889.93|899.47|888.97|20
1653614250000|2022-05-27 01:17:30|899.43|888.93|899.76|889.26|900.15|889.65|898.99|888.49|32
1653614260000|2022-05-27 01:17:40|899.75|889.25|899.69|889.19|899.89|889.39|899.57|889.07|12
1653614270000|2022-05-27 01:17:50|899.89|889.39|898.73|888.23|899.89|889.39|898.56|888.06|25
1653614280000|2022-05-27 01:18:00|898.72|888.22|898.15|887.65|898.72|888.22|898.05|887.55|8
1653614290000|2022-05-27 01:18:10|898.21|887.71|898.3|887.8|898.38|887.88|898.21|887.71|14
1653614300000|2022-05-27 01:18:20|898.19|887.69|898.22|887.72|898.22|887.72|898.18|887.68|7
1653614310000|2022-05-27 01:18:30|898.36|887.86|898.32|887.82|898.36|887.86|898.32|887.82|5
1653614320000|2022-05-27 01:18:40|898.31|887.81|897.79|887.29|898.31|887.81|897.75|887.25|22
1653614330000|2022-05-27 01:18:50|897.78|887.28|897.59|887.09|897.78|887.28|897.59|887.09|14
1653614340000|2022-05-27 01:19:00|897.58|887.08|896.36|885.86|897.58|887.08|896.36|885.86|29
1653614350000|2022-05-27 01:19:10|896.35|885.85|896.19|885.69|896.35|885.85|896.19|885.69|4
1653614360000|2022-05-27 01:19:20|896.3|885.8|896.24|885.74|897.19|886.69|896.1|885.6|15
1653614370000|2022-05-27 01:19:30|896.23|885.73|894.24|883.74|896.23|885.73|894.11|883.61|20
1653614380000|2022-05-27 01:19:40|893.65|883.15|892.88|882.38|893.79|883.29|892.8|882.3|24
1653614390000|2022-05-27 01:19:50|892.87|882.37|892.9|882.4|893.14|882.64|892.61|882.11|20
1653614400000|2022-05-27 01:20:00|892.81|882.31|893.6|883.1|893.66|883.16|892.62|882.12|27
1653614410000|2022-05-27 01:20:10|893.67|883.17|892.4|881.9|893.75|883.25|892.4|881.9|17
1653614420000|2022-05-27 01:20:20|892.45|881.95|892.76|882.26|893.09|882.59|892.4|881.9|16
1653614430000|2022-05-27 01:20:30|892.75|882.25|892.3|881.8|892.75|882.25|892.17|881.67|12
1653614440000|2022-05-27 01:20:40|892.35|881.85|892.91|882.41|892.91|882.41|892.3|881.8|8
1653614450000|2022-05-27 01:20:50|892.95|882.45|892.85|882.35|892.95|882.45|892.81|882.31|4
1653614460000|2022-05-27 01:21:00|893.25|882.75|893.7|883.2|893.7|883.2|893.25|882.75|3
1653614470000|2022-05-27 01:21:10|893.25|882.75|892.85|882.35|893.25|882.75|892.85|882.35|7
1653614480000|2022-05-27 01:21:20|892.84|882.34|891.93|881.43|892.84|882.34|891.93|881.43|20
1653614490000|2022-05-27 01:21:30|891.92|881.42|891.25|880.75|891.93|881.43|891.25|880.75|23
1653614500000|2022-05-27 01:21:40|891.24|880.74|890.43|879.93|891.24|880.74|890.4|879.9|29
1653614510000|2022-05-27 01:21:50|890.58|880.08|891.24|880.74|891.75|881.25|890.35|879.85|23
1653614520000|2022-05-27 01:22:00|891.08|880.58|890.72|880.22|891.08|880.58|890.4|879.9|25
1653614530000|2022-05-27 01:22:10|890.74|880.24|890.84|880.34|891.18|880.68|890.74|880.24|18
1653614540000|2022-05-27 01:22:20|890.94|880.44|892.15|881.65|892.15|881.65|890.94|880.44|23
1653614550000|2022-05-27 01:22:30|892.13|881.63|891.49|880.99|892.13|881.63|891.49|880.99|16
1653614560000|2022-05-27 01:22:40|891.47|880.97|890.95|880.45|891.54|881.04|890.95|880.45|21
1653614570000|2022-05-27 01:22:50|890.94|880.44|890.05|879.55|890.94|880.44|890.05|879.55|21
1653614580000|2022-05-27 01:23:00|890.04|879.54|889.5|879|890.04|879.54|889.4|878.9|8
1653614590000|2022-05-27 01:23:10|889.55|879.05|891.32|880.82|891.49|880.99|889.45|878.95|20
1653614600000|2022-05-27 01:23:20|891.56|881.06|892.75|882.25|892.75|882.25|891.31|880.81|34
1653614610000|2022-05-27 01:23:30|893.21|882.71|894.1|883.6|894.29|883.79|893.03|882.53|30
1653614620000|2022-05-27 01:23:40|894.08|883.58|892.87|882.37|894.1|883.6|892.83|882.33|36
1653614630000|2022-05-27 01:23:50|892.9|882.4|891.84|881.34|892.96|882.46|891.84|881.34|33
1653614640000|2022-05-27 01:24:00|891.87|881.37|891.71|881.21|891.87|881.37|891.63|881.13|23
1653614650000|2022-05-27 01:24:10|891.72|881.22|891.6|881.1|891.72|881.22|891.52|881.02|26
1653614660000|2022-05-27 01:24:20|891.61|881.11|891.5|881|891.61|881.11|891.5|881|7
1653614670000|2022-05-27 01:24:30|891.49|880.99|891.77|881.27|891.77|881.27|890.95|880.45|21
1653614680000|2022-05-27 01:24:40|891.8|881.3|891.78|881.28|891.81|881.31|891.77|881.27|21
1653614690000|2022-05-27 01:24:50|891.74|881.24|890.95|880.45|891.74|881.24|890.95|880.45|19
1653614700000|2022-05-27 01:25:00|890.85|880.35|891.61|881.11|891.61|881.11|890.85|880.35|19
1653614710000|2022-05-27 01:25:10|891.62|881.12|892.2|881.7|892.33|881.83|891.62|881.12|28
1653614720000|2022-05-27 01:25:20|892.01|881.51|892.77|882.27|893.13|882.63|892.01|881.51|35
1653614730000|2022-05-27 01:25:30|892.76|882.26|892.05|881.55|892.85|882.35|891.85|881.35|29
1653614740000|2022-05-27 01:25:40|891.98|881.48|891.88|881.38|891.98|881.48|891.88|881.38|6
1653614750000|2022-05-27 01:25:50|891.89|881.39|892.78|882.28|892.78|882.28|891.89|881.39|16
1653614760000|2022-05-27 01:26:00|892.8|882.3|892.53|882.03|892.82|882.32|891.98|881.48|24
1653614770000|2022-05-27 01:26:10|892.28|881.78|892.74|882.24|892.85|882.35|892.28|881.78|20
1653614780000|2022-05-27 01:26:20|892.75|882.25|892.84|882.34|892.86|882.36|892.75|882.25|28
1653614790000|2022-05-27 01:26:30|892.85|882.35|892.49|881.99|892.87|882.37|892.38|881.88|21
1653614800000|2022-05-27 01:26:40|892.43|881.93|892.4|881.9|892.57|882.07|892.16|881.66|15
1653614810000|2022-05-27 01:26:50|892.41|881.91|892.75|882.25|892.79|882.29|892.25|881.75|28
1653614820000|2022-05-27 01:27:00|893.12|882.62|891.76|881.26|893.2|882.7|891.75|881.25|32
1653614830000|2022-05-27 01:27:10|891.77|881.27|891.96|881.46|892.23|881.73|891.76|881.26|21
1653614840000|2022-05-27 01:27:20|891.87|881.37|891.52|881.02|891.87|881.37|891.52|881.02|15
1653614850000|2022-05-27 01:27:30|891.55|881.05|890.75|880.25|891.63|881.13|890.75|880.25|19
1653614860000|2022-05-27 01:27:40|890.76|880.26|890.8|880.3|891.57|881.07|890.67|880.17|27
1653614870000|2022-05-27 01:27:50|890.72|880.22|890.58|880.08|890.9|880.4|889.95|879.45|33
1653614880000|2022-05-27 01:28:00|890.5|880|889.8|879.3|890.63|880.13|889.3|878.8|29
1653614890000|2022-05-27 01:28:10|889.72|879.22|889.44|878.94|889.79|879.29|889.35|878.85|23
1653614900000|2022-05-27 01:28:20|889.43|878.93|889.39|878.89|889.46|878.96|889.37|878.87|21
1653614910000|2022-05-27 01:28:30|889.31|878.81|889.83|879.33|889.83|879.33|889.3|878.8|17
1653614920000|2022-05-27 01:28:40|889.84|879.34|889.72|879.22|889.84|879.34|889.72|879.22|27
1653614930000|2022-05-27 01:28:50|889.71|879.21|888.53|878.03|889.71|879.21|888.52|878.02|29
1653614940000|2022-05-27 01:29:00|888.54|878.04|889.62|879.12|889.69|879.19|888.53|878.03|35
1653614950000|2022-05-27 01:29:10|889.63|879.13|891.04|880.54|891.26|880.76|889.63|879.13|35
1653614960000|2022-05-27 01:29:20|891.32|880.82|891.42|880.92|891.42|880.92|891.11|880.61|23
1653614970000|2022-05-27 01:29:30|891.41|880.91|890.18|879.68|891.43|880.93|890.18|879.68|26
1653614980000|2022-05-27 01:29:40|890.16|879.66|890.6|880.1|890.62|880.12|889.8|879.3|15
1653614990000|2022-05-27 01:29:50|890.57|880.07|888.58|878.08|890.57|880.07|888.57|878.07|24
1653615000000|2022-05-27 01:30:00|888.57|878.07|888.55|878.05|888.81|878.31|888.46|877.96|26
1653615010000|2022-05-27 01:30:10|888.81|878.31|890.05|879.55|890.14|879.64|888.81|878.31|24
1653615020000|2022-05-27 01:30:20|890.16|879.66|891.3|880.8|891.36|880.86|890.09|879.59|32
1653615030000|2022-05-27 01:30:30|891.31|880.81|891.33|880.83|891.4|880.9|891|880.5|26
1653615040000|2022-05-27 01:30:40|891.17|880.67|890.2|879.7|891.46|880.96|890.07|879.57|30
1653615050000|2022-05-27 01:30:50|890.1|879.6|890.17|879.67|890.54|880.04|890.09|879.59|19
1653615060000|2022-05-27 01:31:00|890.19|879.69|891.59|881.09|891.59|881.09|890.14|879.64|31
1653615070000|2022-05-27 01:31:10|891.71|881.21|892.7|882.2|892.73|882.23|891.71|881.21|21
1653615080000|2022-05-27 01:31:20|892.44|881.94|892.08|881.58|892.45|881.95|891.84|881.34|15
1653615090000|2022-05-27 01:31:30|892.07|881.57|891.44|880.94|892.07|881.57|891.39|880.89|24
1653615100000|2022-05-27 01:31:40|891.45|880.95|892.79|882.29|892.79|882.29|891.45|880.95|19
1653615110000|2022-05-27 01:31:50|892.82|882.32|893.41|882.91|893.64|883.14|892.81|882.31|24
1653615120000|2022-05-27 01:32:00|893.09|882.59|892.75|882.25|893.69|883.19|892.75|882.25|26
1653615130000|2022-05-27 01:32:10|893.17|882.67|892.32|881.82|893.32|882.82|891.58|881.08|33
1653615140000|2022-05-27 01:32:20|892.25|881.75|892.96|882.46|893.18|882.68|892.25|881.75|31
1653615150000|2022-05-27 01:32:30|892.85|882.35|893.13|882.63|893.17|882.67|892.75|882.25|17
1653615160000|2022-05-27 01:32:40|893.27|882.77|892.65|882.15|893.27|882.77|892.63|882.13|27
1653615170000|2022-05-27 01:32:50|892.67|882.17|891.85|881.35|892.68|882.18|891.85|881.35|26
1653615180000|2022-05-27 01:33:00|891.84|881.34|892.63|882.13|892.63|882.13|891.57|881.07|24
1653615190000|2022-05-27 01:33:10|892.66|882.16|892.35|881.85|892.66|882.16|891.96|881.46|24
1653615200000|2022-05-27 01:33:20|892.34|881.84|891.19|880.69|892.34|881.84|891.19|880.69|32
1653615210000|2022-05-27 01:33:30|891.17|880.67|890.6|880.1|891.17|880.67|890.6|880.1|19
1653615220000|2022-05-27 01:33:40|890.61|880.11|891.56|881.06|891.56|881.06|890.61|880.11|15
1653615230000|2022-05-27 01:33:50|891.52|881.02|890.91|880.41|891.52|881.02|890.91|880.41|13
1653615240000|2022-05-27 01:34:00|890.97|880.47|891.53|881.03|891.53|881.03|890.97|880.47|18
1653615250000|2022-05-27 01:34:10|891.54|881.04|891.63|881.13|891.63|881.13|891.54|881.04|18
1653615260000|2022-05-27 01:34:20|891.85|881.35|891.49|880.99|891.91|881.41|891.32|880.82|26
1653615270000|2022-05-27 01:34:30|891.5|881|891.45|880.95|891.5|881|891.43|880.93|5
1653615280000|2022-05-27 01:34:40|891.44|880.94|890.62|880.12|891.44|880.94|890.62|880.12|30
1653615290000|2022-05-27 01:34:50|890.61|880.11|889.44|878.94|890.61|880.11|889.44|878.94|26
1653615300000|2022-05-27 01:35:00|889.43|878.93|888.35|877.85|889.43|878.93|888.27|877.77|30
1653615310000|2022-05-27 01:35:10|888.36|877.86|889.46|878.96|889.89|879.39|888.31|877.81|23
1653615320000|2022-05-27 01:35:20|889.47|878.97|889.71|879.21|890|879.5|888.65|878.15|20
1653615330000|2022-05-27 01:35:30|889.7|879.2|890.03|879.53|890.14|879.64|889.68|879.18|20
1653615340000|2022-05-27 01:35:40|889.9|879.4|889.6|879.1|890.19|879.69|889.25|878.75|31
1653615350000|2022-05-27 01:35:50|889.65|879.15|889.46|878.96|889.65|879.15|889.26|878.76|25
1653615360000|2022-05-27 01:36:00|889.39|878.89|890.16|879.66|890.35|879.85|888.85|878.35|31
1653615370000|2022-05-27 01:36:10|890.19|879.69|889.99|879.49|890.21|879.71|889.96|879.46|17
1653615380000|2022-05-27 01:36:20|889.97|879.47|889.97|879.47|889.97|879.47|889.97|879.47|1
1653615390000|2022-05-27 01:36:30|889.98|879.48|891.1|880.6|891.28|880.78|889.95|879.45|21
1653615400000|2022-05-27 01:36:40|891.3|880.8|891.46|880.96|891.46|880.96|890.9|880.4|26
1653615410000|2022-05-27 01:36:50|891.66|881.16|894.25|883.75|894.55|884.05|891.66|881.16|27
1653615420000|2022-05-27 01:37:00|894.33|883.83|893.69|883.19|894.34|883.84|893.52|883.02|13
1653615430000|2022-05-27 01:37:10|893.71|883.21|893.46|882.96|893.87|883.37|893.46|882.96|20
1653615440000|2022-05-27 01:37:20|893.11|882.61|893.9|883.4|893.9|883.4|893.11|882.61|17
1653615450000|2022-05-27 01:37:30|893.86|883.36|897.15|886.65|897.15|886.65|893.86|883.36|32
1653615460000|2022-05-27 01:37:40|896.87|886.37|896.77|886.27|897.16|886.66|896.1|885.6|31
1653615470000|2022-05-27 01:37:50|896.75|886.25|896.31|885.81|896.97|886.47|896.31|885.81|28
1653615480000|2022-05-27 01:38:00|896.26|885.76|896.46|885.96|896.58|886.08|896.26|885.76|27
1653615490000|2022-05-27 01:38:10|896.45|885.95|896.69|886.19|896.69|886.19|895.64|885.14|15
1653615500000|2022-05-27 01:38:20|896.73|886.23|896.9|886.4|896.9|886.4|896.69|886.19|17
1653615510000|2022-05-27 01:38:30|896.95|886.45|896.4|885.9|896.97|886.47|896.4|885.9|24
1653615520000|2022-05-27 01:38:40|896.39|885.89|896.39|885.89|896.4|885.9|896.36|885.86|6
1653615530000|2022-05-27 01:38:50|896.38|885.88|895.88|885.38|896.38|885.88|895.75|885.25|21
1653615540000|2022-05-27 01:39:00|895.87|885.37|895.6|885.1|895.87|885.37|895.6|885.1|14
1653615550000|2022-05-27 01:39:10|895.59|885.09|896.44|885.94|896.44|885.94|895.59|885.09|8
1653615560000|2022-05-27 01:39:20|896.45|885.95|895.78|885.28|897.1|886.6|895.78|885.28|23
1653615570000|2022-05-27 01:39:30|895.77|885.27|895.7|885.2|896.65|886.15|895.7|885.2|10
1653615580000|2022-05-27 01:39:40|895.69|885.19|895.69|885.19|895.69|885.19|895.69|885.19|1
1653615590000|2022-05-27 01:39:50|896.16|885.66|896.32|885.82|896.32|885.82|895.86|885.36|9
1653615600000|2022-05-27 01:40:00|896.26|885.76|897.27|886.77|897.27|886.77|895.88|885.38|23
1653615610000|2022-05-27 01:40:10|896.8|886.3|896.54|886.04|896.8|886.3|896.54|886.04|11
1653615620000|2022-05-27 01:40:20|896.65|886.15|896.66|886.16|896.66|886.16|896.6|886.1|6
1653615630000|2022-05-27 01:40:30|896.6|886.1|896.36|885.86|896.85|886.35|896.36|885.86|24
1653615640000|2022-05-27 01:40:40|896.32|885.82|895.66|885.16|896.37|885.87|895.66|885.16|32
1653615650000|2022-05-27 01:40:50|895.65|885.15|895.1|884.6|895.73|885.23|894.87|884.37|35
1653615660000|2022-05-27 01:41:00|895.11|884.61|895.86|885.36|895.86|885.36|895.02|884.52|8
1653615670000|2022-05-27 01:41:10|895.87|885.37|896.13|885.63|896.15|885.65|895.87|885.37|6
1653615680000|2022-05-27 01:41:20|896.15|885.65|896.08|885.58|896.73|886.23|895.85|885.35|26
1653615690000|2022-05-27 01:41:30|896.07|885.57|896.43|885.93|896.43|885.93|895.86|885.36|20
1653615700000|2022-05-27 01:41:40|896.48|885.98|897.39|886.89|897.46|886.96|896.48|885.98|20
1653615710000|2022-05-27 01:41:50|897.66|887.16|898.41|887.91|898.41|887.91|897.66|887.16|12
1653615720000|2022-05-27 01:42:00|898.44|887.94|899.09|888.59|899.19|888.69|898.44|887.94|19
1653615730000|2022-05-27 01:42:10|899.31|888.81|898.33|887.83|899.31|888.81|898.33|887.83|15
1653615740000|2022-05-27 01:42:20|898.34|887.84|898.28|887.78|898.34|887.84|898.25|887.75|10
1653615750000|2022-05-27 01:42:30|898.29|887.79|898.2|887.7|898.29|887.79|898.19|887.69|14
1653615760000|2022-05-27 01:42:40|898.47|887.97|898.2|887.7|898.54|888.04|898.19|887.69|15
1653615770000|2022-05-27 01:42:50|898.21|887.71|898.08|887.58|898.22|887.72|898.08|887.58|11
1653615780000|2022-05-27 01:43:00|897.81|887.31|897.37|886.87|897.81|887.31|897.37|886.87|21
1653615790000|2022-05-27 01:43:10|897.36|886.86|896.72|886.22|897.36|886.86|896.71|886.21|23
1653615800000|2022-05-27 01:43:20|896.73|886.23|897.75|887.25|898.26|887.76|896.72|886.22|27
1653615810000|2022-05-27 01:43:30|897.76|887.26|898.01|887.51|898.02|887.52|897.71|887.21|24
1653615820000|2022-05-27 01:43:40|898.18|887.68|898.57|888.07|898.57|888.07|898.05|887.55|16
1653615830000|2022-05-27 01:43:50|898.76|888.26|898.83|888.33|898.92|888.42|898.71|888.21|21
1653615840000|2022-05-27 01:44:00|898.87|888.37|897.6|887.1|898.87|888.37|897.6|887.1|24
1653615850000|2022-05-27 01:44:10|897.61|887.11|897.26|886.76|897.62|887.12|897.19|886.69|22
1653615860000|2022-05-27 01:44:20|897.19|886.69|897.67|887.17|897.67|887.17|897.11|886.61|27
1653615870000|2022-05-27 01:44:30|897.68|887.18|897.61|887.11|897.75|887.25|897.55|887.05|29
1653615880000|2022-05-27 01:44:40|897.62|887.12|897.33|886.83|897.62|887.12|897.33|886.83|17
1653615890000|2022-05-27 01:44:50|897.34|886.84|896.66|886.16|897.35|886.85|896.66|886.16|18
1653615900000|2022-05-27 01:45:00|896.65|886.15|897.59|887.09|897.62|887.12|896.45|885.95|19
1653615910000|2022-05-27 01:45:10|897.66|887.16|899.21|888.71|899.21|888.71|897.64|887.14|19
1653615920000|2022-05-27 01:45:20|899.31|888.81|898.23|887.73|899.35|888.85|898.14|887.64|22
1653615930000|2022-05-27 01:45:30|898.34|887.84|898.51|888.01|898.6|888.1|898.24|887.74|20
1653615940000|2022-05-27 01:45:40|898.5|888|899.42|888.92|899.49|888.99|898.5|888|25
1653615950000|2022-05-27 01:45:50|899.41|888.91|899.15|888.65|899.41|888.91|898.9|888.4|24
1653615960000|2022-05-27 01:46:00|899.02|888.52|898.4|887.9|899.02|888.52|897.75|887.25|34
1653615970000|2022-05-27 01:46:10|898.42|887.92|898.36|887.86|898.75|888.25|898.25|887.75|27
1653615980000|2022-05-27 01:46:20|898.3|887.8|898.53|888.03|898.62|888.12|898.26|887.76|20
1653615990000|2022-05-27 01:46:30|898.56|888.06|898.57|888.07|898.64|888.14|898.39|887.89|25
1653616000000|2022-05-27 01:46:40|898.48|887.98|898.82|888.32|898.82|888.32|898.36|887.86|23
1653616010000|2022-05-27 01:46:50|898.86|888.36|898.94|888.44|899.01|888.51|898.86|888.36|11
1653616020000|2022-05-27 01:47:00|898.96|888.46|898.33|887.83|898.96|888.46|898.23|887.73|22
1653616030000|2022-05-27 01:47:10|898.23|887.73|897.67|887.17|898.23|887.73|897.57|887.07|22
1653616040000|2022-05-27 01:47:20|897.75|887.25|899.5|889|899.67|889.17|897.66|887.16|27
1653616050000|2022-05-27 01:47:30|899.67|889.17|899.44|888.94|899.67|889.17|899.32|888.82|22
1653616060000|2022-05-27 01:47:40|899.45|888.95|899.36|888.86|899.45|888.95|899.33|888.83|5
1653616070000|2022-05-27 01:47:50|899.37|888.87|898.88|888.38|899.38|888.88|898.88|888.38|13
1653616080000|2022-05-27 01:48:00|898.87|888.37|898.8|888.3|898.87|888.37|898.8|888.3|11
1653616090000|2022-05-27 01:48:10|898.79|888.29|897.78|887.28|898.79|888.29|897.78|887.28|20
1653616100000|2022-05-27 01:48:20|897.74|887.24|898.32|887.82|898.32|887.82|897.41|886.91|22
1653616110000|2022-05-27 01:48:30|898.58|888.08|898.35|887.85|898.83|888.33|898.33|887.83|25
1653616120000|2022-05-27 01:48:40|898.3|887.8|897.81|887.31|898.3|887.8|897.77|887.27|20
1653616130000|2022-05-27 01:48:50|897.79|887.29|898.34|887.84|898.42|887.92|897.78|887.28|19
1653616140000|2022-05-27 01:49:00|898.33|887.83|897.24|886.74|898.33|887.83|897.24|886.74|25
1653616150000|2022-05-27 01:49:10|897.23|886.73|896.07|885.57|897.23|886.73|896.07|885.57|31
1653616160000|2022-05-27 01:49:20|896.06|885.56|896.33|885.83|896.34|885.84|895.82|885.32|22
1653616170000|2022-05-27 01:49:30|896.32|885.82|895.05|884.55|896.32|885.82|895.05|884.55|24
1653616180000|2022-05-27 01:49:40|894.76|884.26|894|883.5|895.23|884.73|893.99|883.49|23
1653616190000|2022-05-27 01:49:50|894.06|883.56|893.38|882.88|894.06|883.56|893.34|882.84|21
1653616200000|2022-05-27 01:50:00|893.37|882.87|893.11|882.61|893.92|883.42|892.93|882.43|15
1653616210000|2022-05-27 01:50:10|893.12|882.62|891.61|881.11|893.39|882.89|891.25|880.75|30
1653616220000|2022-05-27 01:50:20|891.5|881|891.52|881.02|891.71|881.21|890.94|880.44|32
1653616230000|2022-05-27 01:50:30|891.59|881.09|890.81|880.31|891.59|881.09|890.65|880.15|29
1653616240000|2022-05-27 01:50:40|890.82|880.32|891.37|880.87|891.37|880.87|890.82|880.32|15
1653616250000|2022-05-27 01:50:50|891.38|880.88|891.42|880.92|891.42|880.92|891.03|880.53|26
1653616260000|2022-05-27 01:51:00|891.41|880.91|892.06|881.56|892.06|881.56|891.41|880.91|16
1653616270000|2022-05-27 01:51:10|892.07|881.57|892.37|881.87|892.46|881.96|891.65|881.15|25
1653616280000|2022-05-27 01:51:20|892.54|882.04|891.7|881.2|892.55|882.05|891.65|881.15|31
1653616290000|2022-05-27 01:51:30|891.66|881.16|891.72|881.22|892.38|881.88|891.66|881.16|31
1653616300000|2022-05-27 01:51:40|891.75|881.25|891.31|880.81|891.8|881.3|891.31|880.81|21
1653616310000|2022-05-27 01:51:50|891.37|880.87|891.13|880.63|891.39|880.89|890.78|880.28|21
1653616320000|2022-05-27 01:52:00|891.3|880.8|890.51|880.01|891.31|880.81|890.44|879.94|24
1653616330000|2022-05-27 01:52:10|890.44|879.94|891.13|880.63|891.19|880.69|890.44|879.94|18
1653616340000|2022-05-27 01:52:20|891.33|880.83|890.86|880.36|891.37|880.87|890.86|880.36|27
1653616350000|2022-05-27 01:52:30|890.81|880.31|890.94|880.44|891.06|880.56|890.67|880.17|17
1653616360000|2022-05-27 01:52:40|890.85|880.35|890.81|880.31|890.94|880.44|890.75|880.25|18
1653616370000|2022-05-27 01:52:50|890.85|880.35|890.88|880.38|891|880.5|890.75|880.25|13
1653616380000|2022-05-27 01:53:00|890.99|880.49|890.88|880.38|891|880.5|890.75|880.25|9
1653616390000|2022-05-27 01:53:10|890.89|880.39|891.16|880.66|891.43|880.93|890.75|880.25|24
1653616400000|2022-05-27 01:53:20|891.15|880.65|890.85|880.35|891.16|880.66|890.75|880.25|20
1653616410000|2022-05-27 01:53:30|890.84|880.34|890.67|880.17|890.92|880.42|890.46|879.96|19
1653616420000|2022-05-27 01:53:40|890.7|880.2|890.63|880.13|890.71|880.21|890.63|880.13|7
1653616430000|2022-05-27 01:53:50|890.66|880.16|890.65|880.15|890.68|880.18|890.61|880.11|10
1653616440000|2022-05-27 01:54:00|890.61|880.11|890.78|880.28|890.81|880.31|890.61|880.11|23
1653616450000|2022-05-27 01:54:10|890.79|880.29|888.52|878.02|890.79|880.29|888.48|877.98|36
1653616460000|2022-05-27 01:54:20|888.39|877.89|888.03|877.53|888.39|877.89|887.95|877.45|26
1653616470000|2022-05-27 01:54:30|888.04|877.54|886.26|875.76|888.52|878.02|886.25|875.75|25
1653616480000|2022-05-27 01:54:40|886.31|875.81|886.36|875.86|886.66|876.16|885.75|875.25|33
1653616490000|2022-05-27 01:54:50|886.67|876.17|886.35|875.85|886.67|876.17|886.02|875.52|30
1653616500000|2022-05-27 01:55:00|886.34|875.84|885.59|875.09|886.34|875.84|885.59|875.09|26
1653616510000|2022-05-27 01:55:10|885.54|875.04|885.05|874.55|885.77|875.27|885.05|874.55|23
1653616520000|2022-05-27 01:55:20|885.36|874.86|885.04|874.54|885.45|874.95|884.99|874.49|27
1653616530000|2022-05-27 01:55:30|885.05|874.55|884.64|874.14|885.36|874.86|884.64|874.14|18
1653616540000|2022-05-27 01:55:40|884.63|874.13|884.49|873.99|884.63|874.13|883.99|873.49|22
1653616550000|2022-05-27 01:55:50|884.48|873.98|884.57|874.07|884.57|874.07|884.22|873.72|21
1653616560000|2022-05-27 01:56:00|884.55|874.05|884.64|874.14|884.65|874.15|884.25|873.75|27
1653616570000|2022-05-27 01:56:10|884.65|874.15|884.68|874.18|884.79|874.29|884.25|873.75|28
1653616580000|2022-05-27 01:56:20|884.69|874.19|884.61|874.11|884.94|874.44|884.61|874.11|21
1653616590000|2022-05-27 01:56:30|884.6|874.1|884.47|873.97|884.62|874.12|884.47|873.97|13
1653616600000|2022-05-27 01:56:40|884.64|874.14|884.68|874.18|884.7|874.2|884.63|874.13|12
1653616610000|2022-05-27 01:56:50|884.69|874.19|884.74|874.24|884.75|874.25|884.68|874.18|7
1653616620000|2022-05-27 01:57:00|884.9|874.4|884.95|874.45|884.95|874.45|884.86|874.36|17
1653616630000|2022-05-27 01:57:10|884.94|874.44|885.57|875.07|885.66|875.16|884.94|874.44|8
1653616640000|2022-05-27 01:57:20|884.95|874.45|885.12|874.62|885.46|874.96|884.75|874.25|31
1653616650000|2022-05-27 01:57:30|885.08|874.58|884.32|873.82|885.44|874.94|884.3|873.8|32
1653616660000|2022-05-27 01:57:40|884.61|874.11|883.83|873.33|884.61|874.11|883.7|873.2|21
1653616670000|2022-05-27 01:57:50|883.81|873.31|883.76|873.26|884.14|873.64|883.76|873.26|17
1653616680000|2022-05-27 01:58:00|883.75|873.25|882.21|871.71|883.75|873.25|882.07|871.57|19
1653616690000|2022-05-27 01:58:10|882.1|871.6|881.4|870.9|882.1|871.6|881.21|870.71|33
1653616700000|2022-05-27 01:58:20|881.17|870.67|880.96|870.46|881.43|870.93|880.05|869.55|24
1653616710000|2022-05-27 01:58:30|881.11|870.61|879.89|869.39|881.11|870.61|879.81|869.31|29
1653616720000|2022-05-27 01:58:40|879.9|869.4|880.47|869.97|880.47|869.97|878.9|868.4|28
1653616730000|2022-05-27 01:58:50|880.43|869.93|881.25|870.75|881.89|871.39|880.43|869.93|34
1653616740000|2022-05-27 01:59:00|881.22|870.72|880.66|870.16|881.27|870.77|880.66|870.16|26
1653616750000|2022-05-27 01:59:10|880.65|870.15|878.66|868.16|880.7|870.2|878.66|868.16|31
1653616760000|2022-05-27 01:59:20|879.12|868.62|881.02|870.52|881.02|870.52|879.09|868.59|31
1653616770000|2022-05-27 01:59:30|881.04|870.54|882.02|871.52|882.02|871.52|881.04|870.54|26
1653616780000|2022-05-27 01:59:40|882.03|871.53|882.08|871.58|882.08|871.58|882|871.5|14
1653616790000|2022-05-27 01:59:50|882.09|871.59|883.42|872.92|883.42|872.92|882.07|871.57|25
1653616800000|2022-05-27 02:00:00|883.43|872.93|881.04|870.54|883.48|872.98|881|870.5|35
1653616810000|2022-05-27 02:00:10|881.02|870.52|880.4|869.9|881.21|870.71|880.14|869.64|32
1653616820000|2022-05-27 02:00:20|880.39|869.89|878.94|868.44|880.44|869.94|878.48|867.98|35
1653616830000|2022-05-27 02:00:30|879.33|868.83|879.58|869.08|879.68|869.18|879.08|868.58|23
1653616840000|2022-05-27 02:00:40|879.41|868.91|879.41|868.91|879.63|869.13|879.1|868.6|28
1653616850000|2022-05-27 02:00:50|879.49|868.99|880|869.5|880.04|869.54|878.92|868.42|31
1653616860000|2022-05-27 02:01:00|880.03|869.53|880.39|869.89|880.39|869.89|879.49|868.99|27
1653616870000|2022-05-27 02:01:10|880.33|869.83|881.06|870.56|881.3|870.8|880.31|869.81|27
1653616880000|2022-05-27 02:01:20|881.09|870.59|881.4|870.9|881.41|870.91|881.09|870.59|14
1653616890000|2022-05-27 02:01:30|881.41|870.91|879.97|869.47|881.45|870.95|879.9|869.4|26
1653616900000|2022-05-27 02:01:40|879.88|869.38|879.51|869.01|880.29|869.79|879.51|869.01|20
1653616910000|2022-05-27 02:01:50|879.15|868.65|877.98|867.48|879.51|869.01|877.85|867.35|33
1653616920000|2022-05-27 02:02:00|878.08|867.58|877.56|867.06|878.08|867.58|877|866.5|33
1653616930000|2022-05-27 02:02:10|877.51|867.01|877.49|866.99|878.43|867.93|877.41|866.91|33
1653616940000|2022-05-27 02:02:20|877.45|866.95|875.35|864.85|877.55|867.05|875.35|864.85|32
1653616950000|2022-05-27 02:02:30|875.34|864.84|876.25|865.75|876.27|865.77|875.34|864.84|27
1653616960000|2022-05-27 02:02:40|875.92|865.42|875.81|865.31|876.27|865.77|875.74|865.24|21
1653616970000|2022-05-27 02:02:50|876.1|865.6|876.52|866.02|876.75|866.25|876.1|865.6|25
1653616980000|2022-05-27 02:03:00|876.66|866.16|875.93|865.43|877.28|866.78|875.45|864.95|37
1653616990000|2022-05-27 02:03:10|875.94|865.44|876.34|865.84|876.34|865.84|875.94|865.44|12
1653617000000|2022-05-27 02:03:20|876.06|865.56|878.71|868.21|878.71|868.21|876.06|865.56|24
1653617010000|2022-05-27 02:03:30|878.74|868.24|878.99|868.49|879.71|869.21|878.34|867.84|27
1653617020000|2022-05-27 02:03:40|878.79|868.29|877.92|867.42|879.19|868.69|877.9|867.4|15
1653617030000|2022-05-27 02:03:50|877.93|867.43|877.89|867.39|877.94|867.44|877.6|867.1|22
1653617040000|2022-05-27 02:04:00|877.9|867.4|876.68|866.18|877.9|867.4|876.67|866.17|18
1653617050000|2022-05-27 02:04:10|876.69|866.19|877.78|867.28|877.78|867.28|876.69|866.19|25
1653617060000|2022-05-27 02:04:20|877.75|867.25|878.13|867.63|878.6|868.1|877.56|867.06|29
1653617070000|2022-05-27 02:04:30|878.16|867.66|877.61|867.11|878.42|867.92|877.4|866.9|29
1653617080000|2022-05-27 02:04:40|877.38|866.88|876|865.5|877.52|867.02|876|865.5|23
1653617090000|2022-05-27 02:04:50|876.32|865.82|876.35|865.85|876.41|865.91|876.2|865.7|13
1653617100000|2022-05-27 02:05:00|876.36|865.86|877.33|866.83|877.35|866.85|876.36|865.86|19
1653617110000|2022-05-27 02:05:10|877.16|866.66|877.29|866.79|877.6|867.1|877.16|866.66|24
1653617120000|2022-05-27 02:05:20|877.28|866.78|877.86|867.36|877.86|867.36|877.21|866.71|16
1653617130000|2022-05-27 02:05:30|877.87|867.37|877.9|867.4|878.85|868.35|877.87|867.37|23
1653617140000|2022-05-27 02:05:40|877.91|867.41|878.17|867.67|878.48|867.98|877.91|867.41|22
1653617150000|2022-05-27 02:05:50|878.16|867.66|878.07|867.57|878.16|867.66|878.06|867.56|22
1653617160000|2022-05-27 02:06:00|878.06|867.56|878.11|867.61|878.14|867.64|878.06|867.56|9
1653617170000|2022-05-27 02:06:10|878.12|867.62|878.5|868|878.5|868|878.1|867.6|21
1653617180000|2022-05-27 02:06:20|878.51|868.01|879.14|868.64|879.14|868.64|878.34|867.84|31
1653617190000|2022-05-27 02:06:30|879.25|868.75|880.33|869.83|880.4|869.9|879.24|868.74|28
1653617200000|2022-05-27 02:06:40|880.35|869.85|880.85|870.35|881.68|871.18|880.35|869.85|20
1653617210000|2022-05-27 02:06:50|880.84|870.34|881.86|871.36|882.57|872.07|880.84|870.34|27
1653617220000|2022-05-27 02:07:00|881.84|871.34|882.07|871.57|882.07|871.57|881.84|871.34|17
1653617230000|2022-05-27 02:07:10|882.03|871.53|882.06|871.56|882.43|871.93|881.79|871.29|23
1653617240000|2022-05-27 02:07:20|882.05|871.55|881.99|871.49|882.06|871.56|881.98|871.48|24
1653617250000|2022-05-27 02:07:30|881.85|871.35|881.15|870.65|881.85|871.35|880.83|870.33|16
1653617260000|2022-05-27 02:07:40|881.14|870.64|880.33|869.83|881.37|870.87|880.33|869.83|31
1653617270000|2022-05-27 02:07:50|880.32|869.82|879.55|869.05|880.32|869.82|879.55|869.05|21
1653617280000|2022-05-27 02:08:00|879.54|869.04|878.84|868.34|879.54|869.04|878.83|868.33|18
1653617290000|2022-05-27 02:08:10|878.92|868.42|880.1|869.6|880.1|869.6|878.92|868.42|24
1653617300000|2022-05-27 02:08:20|880.09|869.59|880.73|870.23|880.73|870.23|879.88|869.38|24
1653617310000|2022-05-27 02:08:30|880.74|870.24|881.49|870.99|881.49|870.99|880.74|870.24|19
1653617320000|2022-05-27 02:08:40|881.62|871.12|882.6|872.1|882.65|872.15|881.58|871.08|34
1653617330000|2022-05-27 02:08:50|882.7|872.2|882.11|871.61|883.21|872.71|882.1|871.6|20
1653617340000|2022-05-27 02:09:00|882.12|871.62|882.38|871.88|882.96|872.46|882.12|871.62|22
1653617350000|2022-05-27 02:09:10|882.36|871.86|882.36|871.86|882.37|871.87|882.28|871.78|19
1653617360000|2022-05-27 02:09:20|882.35|871.85|881.33|870.83|882.38|871.88|881.33|870.83|23
1653617370000|2022-05-27 02:09:30|881.26|870.76|881.38|870.88|881.4|870.9|881.12|870.62|12
1653617380000|2022-05-27 02:09:40|880.9|870.4|881.67|871.17|881.7|871.2|880.9|870.4|26
1653617390000|2022-05-27 02:09:50|881.68|871.18|882.12|871.62|882.12|871.62|881.67|871.17|16
1653617400000|2022-05-27 02:10:00|882.21|871.71|884.81|874.31|884.85|874.35|881.93|871.43|25
1653617410000|2022-05-27 02:10:10|884.82|874.32|882.88|872.38|884.97|874.47|882.86|872.36|19
1653617420000|2022-05-27 02:10:20|882.89|872.39|882.87|872.37|883.83|873.33|882.86|872.36|19
1653617430000|2022-05-27 02:10:30|882.85|872.35|883.7|873.2|883.71|873.21|882.85|872.35|9
1653617440000|2022-05-27 02:10:40|883.71|873.21|883.18|872.68|883.71|873.21|882.85|872.35|16
1653617450000|2022-05-27 02:10:50|881.77|871.27|881.03|870.53|882.1|871.6|880.87|870.37|37
1653617460000|2022-05-27 02:11:00|881.02|870.52|881.22|870.72|881.31|870.81|880|869.5|36
1653617470000|2022-05-27 02:11:10|881.21|870.71|881.31|870.81|881.31|870.81|880.23|869.73|27
1653617480000|2022-05-27 02:11:20|881.22|870.72|883.24|872.74|883.29|872.79|880.9|870.4|36
1653617490000|2022-05-27 02:11:30|883.23|872.73|884.91|874.41|884.91|874.41|882.85|872.35|34
1653617500000|2022-05-27 02:11:40|884.92|874.42|883.43|872.93|885.01|874.51|883.43|872.93|30
1653617510000|2022-05-27 02:11:50|883.42|872.92|883.4|872.9|883.89|873.39|883.35|872.85|29
1653617520000|2022-05-27 02:12:00|883.35|872.85|883.22|872.72|883.42|872.92|882.37|871.87|26
1653617530000|2022-05-27 02:12:10|883.08|872.58|883.75|873.25|884.03|873.53|882.56|872.06|35
1653617540000|2022-05-27 02:12:20|883.15|872.65|883.1|872.6|883.44|872.94|882.8|872.3|20
1653617550000|2022-05-27 02:12:30|882.92|872.42|882.27|871.77|883.18|872.68|882.27|871.77|24
1653617560000|2022-05-27 02:12:40|882.28|871.78|881.74|871.24|882.39|871.89|881.57|871.07|18
1653617570000|2022-05-27 02:12:50|882.05|871.55|882.71|872.21|882.71|872.21|882.04|871.54|8
1653617580000|2022-05-27 02:13:00|882.46|871.96|882.48|871.98|882.48|871.98|882.46|871.96|3
1653617590000|2022-05-27 02:13:10|882.47|871.97|883.01|872.51|883.2|872.7|882.47|871.97|28
1653617600000|2022-05-27 02:13:20|882.87|872.37|883.45|872.95|883.89|873.39|882.75|872.25|32
1653617610000|2022-05-27 02:13:30|883.46|872.96|883.36|872.86|883.66|873.16|883.31|872.81|21
1653617620000|2022-05-27 02:13:40|883.35|872.85|883.28|872.78|883.38|872.88|883.27|872.77|15
1653617630000|2022-05-27 02:13:50|883.26|872.76|882.14|871.64|883.26|872.76|882.13|871.63|12
1653617640000|2022-05-27 02:14:00|882.15|871.65|882.03|871.53|882.15|871.65|881.69|871.19|18
1653617650000|2022-05-27 02:14:10|881.75|871.25|881.45|870.95|882.22|871.72|881.45|870.95|22
1653617660000|2022-05-27 02:14:20|881.78|871.28|881.22|870.72|881.78|871.28|880.75|870.25|24
1653617670000|2022-05-27 02:14:30|881.21|870.71|881.15|870.65|881.22|870.72|881.15|870.65|11
1653617680000|2022-05-27 02:14:40|881.16|870.66|881.14|870.64|881.17|870.67|881.14|870.64|7
1653617690000|2022-05-27 02:14:50|881.13|870.63|881.22|870.72|881.22|870.72|881.11|870.61|13
1653617700000|2022-05-27 02:15:00|881.33|870.83|880.5|870|881.33|870.83|880.48|869.98|19
1653617710000|2022-05-27 02:15:10|880.45|869.95|880.48|869.98|881.18|870.68|880.42|869.92|29
1653617720000|2022-05-27 02:15:20|880.47|869.97|880.34|869.84|880.47|869.97|879.95|869.45|20
1653617730000|2022-05-27 02:15:30|880.33|869.83|879.01|868.51|880.46|869.96|878.5|868|38
1653617740000|2022-05-27 02:15:40|878.96|868.46|879.25|868.75|879.35|868.85|878.5|868|33
1653617750000|2022-05-27 02:15:50|879.35|868.85|881.75|871.25|881.85|871.35|879.35|868.85|33
1653617760000|2022-05-27 02:16:00|881.85|871.35|882.43|871.93|882.58|872.08|881.8|871.3|26
1653617770000|2022-05-27 02:16:10|882.44|871.94|882.42|871.92|882.98|872.48|882.26|871.76|26
1653617780000|2022-05-27 02:16:20|882.37|871.87|882.21|871.71|882.4|871.9|882.21|871.71|15
1653617790000|2022-05-27 02:16:30|882.16|871.66|882.03|871.53|882.42|871.92|882.02|871.52|13
1653617800000|2022-05-27 02:16:40|882.04|871.54|881.51|871.01|882.39|871.89|881.49|870.99|21
1653617810000|2022-05-27 02:16:50|881.5|871|881.99|871.49|881.99|871.49|881.5|871|12
1653617820000|2022-05-27 02:17:00|882|871.5|882.13|871.63|882.22|871.72|882|871.5|9
1653617830000|2022-05-27 02:17:10|882.18|871.68|882.43|871.93|882.43|871.93|881.85|871.35|22
1653617840000|2022-05-27 02:17:20|882.38|871.88|882.58|872.08|883.16|872.66|882.38|871.88|32
1653617850000|2022-05-27 02:17:30|882.55|872.05|883.65|873.15|883.65|873.15|882.54|872.04|30
1653617860000|2022-05-27 02:17:40|883.66|873.16|884.13|873.63|884.13|873.63|883.66|873.16|20
1653617870000|2022-05-27 02:17:50|884.14|873.64|884.58|874.08|884.9|874.4|884.11|873.61|18
1653617880000|2022-05-27 02:18:00|883.85|873.35|883.92|873.42|884.33|873.83|883.39|872.89|27
1653617890000|2022-05-27 02:18:10|883.95|873.45|883.47|872.97|884.01|873.51|883.05|872.55|29
1653617900000|2022-05-27 02:18:20|883.48|872.98|883.84|873.34|883.85|873.35|883.47|872.97|17
1653617910000|2022-05-27 02:18:30|883.85|873.35|884.27|873.77|884.53|874.03|883.85|873.35|17
1653617920000|2022-05-27 02:18:40|884.28|873.78|885.05|874.55|885.05|874.55|884.28|873.78|18
1653617930000|2022-05-27 02:18:50|885.06|874.56|884.88|874.38|885.27|874.77|884.85|874.35|17
1653617940000|2022-05-27 02:19:00|884.89|874.39|884.53|874.03|884.89|874.39|884.19|873.69|18
1653617950000|2022-05-27 02:19:10|884.54|874.04|884.3|873.8|884.54|874.04|884.02|873.52|14
1653617960000|2022-05-27 02:19:20|884.29|873.79|883.71|873.21|884.29|873.79|883.71|873.21|21
1653617970000|2022-05-27 02:19:30|884.18|873.68|884.8|874.3|884.8|874.3|884.01|873.51|20
1653617980000|2022-05-27 02:19:40|884.81|874.31|885.96|875.46|885.96|875.46|884.81|874.31|27
1653617990000|2022-05-27 02:19:50|885.98|875.48|885.89|875.39|886.4|875.9|885.86|875.36|12
1653618000000|2022-05-27 02:20:00|885.9|875.4|885.01|874.51|885.9|875.4|885.01|874.51|24
1653618010000|2022-05-27 02:20:10|885.39|874.89|885.9|875.4|885.9|875.4|884.9|874.4|18
1653618020000|2022-05-27 02:20:20|885.8|875.3|886.95|876.45|887.04|876.54|885.8|875.3|37
1653618030000|2022-05-27 02:20:30|887.13|876.63|887.84|877.34|888.01|877.51|887.13|876.63|26
1653618040000|2022-05-27 02:20:40|888.05|877.55|889.77|879.27|889.77|879.27|887.84|877.34|28
1653618050000|2022-05-27 02:20:50|889.89|879.39|891.57|881.07|892.37|881.87|889.86|879.36|26
1653618060000|2022-05-27 02:21:00|891.79|881.29|891.66|881.16|891.84|881.34|889.81|879.31|31
1653618070000|2022-05-27 02:21:10|891.71|881.21|891.84|881.34|892.13|881.63|890.88|880.38|26
1653618080000|2022-05-27 02:21:20|891.42|880.92|891.95|881.45|891.95|881.45|891.38|880.88|18
1653618090000|2022-05-27 02:21:30|892.17|881.67|894.24|883.74|894.24|883.74|892.17|881.67|30
1653618100000|2022-05-27 02:21:40|894.35|883.85|896.73|886.23|896.73|886.23|894.35|883.85|33
1653618110000|2022-05-27 02:21:50|896.75|886.25|897.84|887.34|897.84|887.34|896.75|886.25|28
1653618120000|2022-05-27 02:22:00|898.4|887.9|896.62|886.12|898.66|888.16|896.62|886.12|31
1653618130000|2022-05-27 02:22:10|896.58|886.08|896.84|886.34|897.07|886.57|896.45|885.95|28
1653618140000|2022-05-27 02:22:20|896.88|886.38|896.47|885.97|897.09|886.59|896.47|885.97|29
1653618150000|2022-05-27 02:22:30|896.39|885.89|897.89|887.39|897.89|887.39|895.11|884.61|30
1653618160000|2022-05-27 02:22:40|897.56|887.06|899.25|888.75|899.68|889.18|897.56|887.06|35
1653618170000|2022-05-27 02:22:50|899.37|888.87|900.71|890.21|900.71|890.21|899.37|888.87|22
1653618180000|2022-05-27 02:23:00|900.36|889.86|898.79|888.29|900.36|889.86|898.42|887.92|24
1653618190000|2022-05-27 02:23:10|898.87|888.37|899.51|889.01|899.51|889.01|897.87|887.37|24
1653618200000|2022-05-27 02:23:20|899.53|889.03|900.04|889.54|900.04|889.54|899.53|889.03|23
1653618210000|2022-05-27 02:23:30|900.05|889.55|900.26|889.76|900.26|889.76|899.79|889.29|11
1653618220000|2022-05-27 02:23:40|899.8|889.3|900.24|889.74|900.58|890.08|899.8|889.3|28
1653618230000|2022-05-27 02:23:50|900.23|889.73|901.33|890.83|901.37|890.87|900.23|889.73|31
1653618240000|2022-05-27 02:24:00|901.34|890.84|900.91|890.41|901.56|891.06|900.86|890.36|19
1653618250000|2022-05-27 02:24:10|900.9|890.4|900.33|889.83|900.9|890.4|900.33|889.83|15
1653618260000|2022-05-27 02:24:20|899.85|889.35|899.9|889.4|900.36|889.86|899.85|889.35|26
1653618270000|2022-05-27 02:24:30|900.32|889.82|899.37|888.87|900.39|889.89|899.25|888.75|35
1653618280000|2022-05-27 02:24:40|899.22|888.72|897.49|886.99|899.22|888.72|897.49|886.99|30
1653618290000|2022-05-27 02:24:50|897.48|886.98|898.31|887.81|898.33|887.83|897.48|886.98|25
1653618300000|2022-05-27 02:25:00|898.34|887.84|898.2|887.7|898.82|888.32|898.2|887.7|25
1653618310000|2022-05-27 02:25:10|898.13|887.63|897.32|886.82|898.13|887.63|896.9|886.4|36
1653618320000|2022-05-27 02:25:20|897.31|886.81|896.14|885.64|897.46|886.96|895.8|885.3|35
1653618330000|2022-05-27 02:25:30|896.07|885.57|894.38|883.88|896.13|885.63|894.25|883.75|32
1653618340000|2022-05-27 02:25:40|894.37|883.87|893.01|882.51|894.4|883.9|893.01|882.51|28
1653618350000|2022-05-27 02:25:50|892.98|882.48|893.26|882.76|893.26|882.76|891.29|880.79|33
1653618360000|2022-05-27 02:26:00|893.09|882.59|892.37|881.87|893.32|882.82|892.35|881.85|25
1653618370000|2022-05-27 02:26:10|892.38|881.88|893.05|882.55|893.34|882.84|892.33|881.83|21
1653618380000|2022-05-27 02:26:20|893.04|882.54|892.35|881.85|893.04|882.54|892.35|881.85|26
1653618390000|2022-05-27 02:26:30|892.34|881.84|892.47|881.97|892.85|882.35|891.95|881.45|25
1653618400000|2022-05-27 02:26:40|892.42|881.92|891.64|881.14|892.49|881.99|891.63|881.13|24
1653618410000|2022-05-27 02:26:50|891.62|881.12|889.88|879.38|891.62|881.12|889.88|879.38|20
1653618420000|2022-05-27 02:27:00|889.83|879.33|889.27|878.77|890.28|879.78|888.9|878.4|30
1653618430000|2022-05-27 02:27:10|889.48|878.98|890.42|879.92|890.42|879.92|889.47|878.97|19
1653618440000|2022-05-27 02:27:20|890.55|880.05|890.45|879.95|890.78|880.28|889.95|879.45|22
1653618450000|2022-05-27 02:27:30|890.49|879.99|890.1|879.6|890.53|880.03|889.95|879.45|15
1653618460000|2022-05-27 02:27:40|890.13|879.63|890.53|880.03|890.53|880.03|889.85|879.35|14
1653618470000|2022-05-27 02:27:50|890.49|879.99|890.58|880.08|890.79|880.29|890.49|879.99|20
1653618480000|2022-05-27 02:28:00|890.57|880.07|889.84|879.34|890.71|880.21|889.84|879.34|16
1653618490000|2022-05-27 02:28:10|889.85|879.35|889.31|878.81|889.94|879.44|889.06|878.56|24
1653618500000|2022-05-27 02:28:20|889.4|878.9|889.69|879.19|889.69|879.19|889.22|878.72|23
1653618510000|2022-05-27 02:28:30|889.64|879.14|890|879.5|890|879.5|889.52|879.02|20
1653618520000|2022-05-27 02:28:40|890.01|879.51|891.85|881.35|892.71|882.21|890.01|879.51|30
1653618530000|2022-05-27 02:28:50|891.71|881.21|892.37|881.87|892.7|882.2|891.71|881.21|23
1653618540000|2022-05-27 02:29:00|891.87|881.37|891.42|880.92|892.71|882.21|891.25|880.75|25
1653618550000|2022-05-27 02:29:10|891.32|880.82|890.98|880.48|891.32|880.82|890.98|880.48|23
1653618560000|2022-05-27 02:29:20|890.97|880.47|890.31|879.81|890.97|880.47|890.3|879.8|29
1653618570000|2022-05-27 02:29:30|890.39|879.89|891.01|880.51|891.12|880.62|889.92|879.42|26
1653618580000|2022-05-27 02:29:40|891.08|880.58|892.38|881.88|892.38|881.88|890.88|880.38|29
1653618590000|2022-05-27 02:29:50|892.36|881.86|891.49|880.99|892.38|881.88|891.49|880.99|24
1653618600000|2022-05-27 02:30:00|891.48|880.98|890.24|879.74|891.48|880.98|889.95|879.45|34
1653618610000|2022-05-27 02:30:10|889.95|879.45|889.74|879.24|890.35|879.85|889.05|878.55|31
1653618620000|2022-05-27 02:30:20|889.81|879.31|889.53|879.03|889.83|879.33|889.53|879.03|22
1653618630000|2022-05-27 02:30:30|889.54|879.04|890.02|879.52|890.05|879.55|889.52|879.02|23
1653618640000|2022-05-27 02:30:40|889.99|879.49|891.08|880.58|891.08|880.58|889.78|879.28|27
1653618650000|2022-05-27 02:30:50|891.68|881.18|891.02|880.52|892.08|881.58|890.85|880.35|27
1653618660000|2022-05-27 02:31:00|890.85|880.35|890.64|880.14|891.02|880.52|890.03|879.53|20
1653618670000|2022-05-27 02:31:10|890.61|880.11|890.85|880.35|891.18|880.68|890.37|879.87|21
1653618680000|2022-05-27 02:31:20|890.98|880.48|891.72|881.22|891.72|881.22|890.3|879.8|31
1653618690000|2022-05-27 02:31:30|891.55|881.05|892.82|882.32|892.96|882.46|891.2|880.7|21
1653618700000|2022-05-27 02:31:40|892.91|882.41|891.81|881.31|892.91|882.41|891.78|881.28|22
1653618710000|2022-05-27 02:31:50|891.55|881.05|890.44|879.94|891.55|881.05|890.3|879.8|27
1653618720000|2022-05-27 02:32:00|890.43|879.93|890.3|879.8|891.1|880.6|890.18|879.68|29
1653618730000|2022-05-27 02:32:10|890.28|879.78|890.47|879.97|891.1|880.6|890.13|879.63|27
1653618740000|2022-05-27 02:32:20|890.48|879.98|890.18|879.68|890.59|880.09|890.17|879.67|18
1653618750000|2022-05-27 02:32:30|890.19|879.69|890.33|879.83|890.33|879.83|889.71|879.21|23
1653618760000|2022-05-27 02:32:40|890.38|879.88|890.44|879.94|890.47|879.97|890.38|879.88|4
1653618770000|2022-05-27 02:32:50|890.59|880.09|891.43|880.93|891.66|881.16|890.55|880.05|24
1653618780000|2022-05-27 02:33:00|891.74|881.24|890.94|880.44|891.82|881.32|890.75|880.25|11
1653618790000|2022-05-27 02:33:10|890.88|880.38|890.66|880.16|891.24|880.74|890.36|879.86|28
1653618800000|2022-05-27 02:33:20|890.53|880.03|890.48|879.98|890.53|880.03|890.31|879.81|22
1653618810000|2022-05-27 02:33:30|890.31|879.81|889.32|878.82|890.48|879.98|889.32|878.82|21
1653618820000|2022-05-27 02:33:40|889.62|879.12|888.8|878.3|889.62|879.12|888.73|878.23|22
1653618830000|2022-05-27 02:33:50|888.81|878.31|889.06|878.56|889.06|878.56|888.72|878.22|13
1653618840000|2022-05-27 02:34:00|889.16|878.66|888.71|878.21|889.16|878.66|888.63|878.13|28
1653618850000|2022-05-27 02:34:10|888.49|877.99|888.72|878.22|888.72|878.22|888.13|877.63|29
1653618860000|2022-05-27 02:34:20|888.69|878.19|890.6|880.1|890.6|880.1|888.69|878.19|32
1653618870000|2022-05-27 02:34:30|890.84|880.34|890.68|880.18|890.89|880.39|890.54|880.04|26
1653618880000|2022-05-27 02:34:40|890.59|880.09|889.51|879.01|890.91|880.41|888.7|878.2|27
1653618890000|2022-05-27 02:34:50|889.06|878.56|888.19|877.69|889.49|878.99|888.05|877.55|28
1653618900000|2022-05-27 02:35:00|887.9|877.4|888.6|878.1|888.7|878.2|887.46|876.96|33
1653618910000|2022-05-27 02:35:10|888.59|878.09|888.45|877.95|888.59|878.09|888.42|877.92|18
1653618920000|2022-05-27 02:35:20|888.49|877.99|888.51|878.01|888.59|878.09|888.42|877.92|12
1653618930000|2022-05-27 02:35:30|888.52|878.02|888.88|878.38|888.88|878.38|888.49|877.99|12
1653618940000|2022-05-27 02:35:40|888.89|878.39|890.78|880.28|890.78|880.28|888.89|878.39|13
1653618950000|2022-05-27 02:35:50|890.8|880.3|892.74|882.24|892.74|882.24|890.8|880.3|21
1653618960000|2022-05-27 02:36:00|892.75|882.25|892.11|881.61|892.75|882.25|891.75|881.25|23
1653618970000|2022-05-27 02:36:10|892.09|881.59|891.24|880.74|892.09|881.59|890.8|880.3|35
1653618980000|2022-05-27 02:36:20|891.25|880.75|891.24|880.74|891.37|880.87|891.23|880.73|7
1653618990000|2022-05-27 02:36:30|891.25|880.75|891.27|880.77|891.41|880.91|891.21|880.71|10
1653619000000|2022-05-27 02:36:40|891.39|880.89|891.82|881.32|891.82|881.32|891.39|880.89|9
1653619010000|2022-05-27 02:36:50|891.81|881.31|893.59|883.09|893.59|883.09|891.81|881.31|18
1653619020000|2022-05-27 02:37:00|893.57|883.07|893.25|882.75|893.91|883.41|893.25|882.75|21
1653619030000|2022-05-27 02:37:10|893.36|882.86|892.54|882.04|893.36|882.86|892.53|882.03|19
1653619040000|2022-05-27 02:37:20|893.1|882.6|892.13|881.63|893.1|882.6|891.4|880.9|36
1653619050000|2022-05-27 02:37:30|892.62|882.12|892.27|881.77|893.9|883.4|892.12|881.62|39
1653619060000|2022-05-27 02:37:40|892.32|881.82|892.32|881.82|892.4|881.9|892.24|881.74|18
1653619070000|2022-05-27 02:37:50|892.4|881.9|892.57|882.07|893.28|882.78|892.39|881.89|28
1653619080000|2022-05-27 02:38:00|892.6|882.1|892.75|882.25|892.76|882.26|892.59|882.09|20
1653619090000|2022-05-27 02:38:10|892.76|882.26|893.45|882.95|893.92|883.42|892.76|882.26|29
1653619100000|2022-05-27 02:38:20|893.47|882.97|893.58|883.08|893.71|883.21|893.38|882.88|23
1653619110000|2022-05-27 02:38:30|893.6|883.1|893.18|882.68|893.61|883.11|892.97|882.47|27
1653619120000|2022-05-27 02:38:40|892.92|882.42|892.55|882.05|893.02|882.52|892.53|882.03|34
1653619130000|2022-05-27 02:38:50|892.5|882|891.55|881.05|892.5|882|891.46|880.96|28
1653619140000|2022-05-27 02:39:00|891.6|881.1|892.92|882.42|892.95|882.45|891.16|880.66|28
1653619150000|2022-05-27 02:39:10|892.91|882.41|893.06|882.56|893.06|882.56|892.85|882.35|20
1653619160000|2022-05-27 02:39:20|892.49|881.99|891.61|881.11|892.49|881.99|891.57|881.07|23
1653619170000|2022-05-27 02:39:30|891.62|881.12|891.43|880.93|891.72|881.22|891.43|880.93|18
1653619180000|2022-05-27 02:39:40|891.25|880.75|891.07|880.57|891.26|880.76|891.02|880.52|16
1653619190000|2022-05-27 02:39:50|891.23|880.73|890.97|880.47|891.42|880.92|890.97|880.47|26
1653619200000|2022-05-27 02:40:00|891.01|880.51|891.86|881.36|891.86|881.36|890.75|880.25|30
1653619210000|2022-05-27 02:40:10|892.14|881.64|891.81|881.31|892.83|882.33|891.55|881.05|29
1653619220000|2022-05-27 02:40:20|891.77|881.27|890.74|880.24|891.77|881.27|890.74|880.24|22
1653619230000|2022-05-27 02:40:30|890.94|880.44|890.66|880.16|890.94|880.44|890.65|880.15|6
1653619240000|2022-05-27 02:40:40|890.67|880.17|890.65|880.15|890.68|880.18|890.65|880.15|6
1653619250000|2022-05-27 02:40:50|890.68|880.18|890.73|880.23|890.73|880.23|890.35|879.85|21
1653619260000|2022-05-27 02:41:00|890.69|880.19|889.1|878.6|890.74|880.24|888.95|878.45|23
1653619270000|2022-05-27 02:41:10|889.11|878.61|890.54|880.04|890.54|880.04|888.95|878.45|28
1653619280000|2022-05-27 02:41:20|890.55|880.05|890.88|880.38|890.88|880.38|890.53|880.03|16
1653619290000|2022-05-27 02:41:30|890.81|880.31|890.82|880.32|890.91|880.41|890.75|880.25|9
1653619300000|2022-05-27 02:41:40|890.78|880.28|890.75|880.25|890.82|880.32|890.75|880.25|4
1653619310000|2022-05-27 02:41:50|890.78|880.28|890.9|880.4|891.01|880.51|890.78|880.28|11
1653619320000|2022-05-27 02:42:00|890.91|880.41|890.95|880.45|891.26|880.76|890.22|879.72|26
1653619330000|2022-05-27 02:42:10|890.96|880.46|891|880.5|891|880.5|890.94|880.44|9
1653619340000|2022-05-27 02:42:20|891.01|880.51|891.42|880.92|891.55|881.05|891.01|880.51|20
1653619350000|2022-05-27 02:42:30|891.02|880.52|891.21|880.71|891.39|880.89|890.8|880.3|25
1653619360000|2022-05-27 02:42:40|891.22|880.72|891.25|880.75|891.25|880.75|890.8|880.3|4
1653619370000|2022-05-27 02:42:50|891.28|880.78|891.92|881.42|891.93|881.43|891.16|880.66|15
1653619380000|2022-05-27 02:43:00|891.88|881.38|891.8|881.3|891.88|881.38|891.38|880.88|17
1653619390000|2022-05-27 02:43:10|891.85|881.35|891.56|881.06|891.86|881.36|891.24|880.74|13
1653619400000|2022-05-27 02:43:20|891.22|880.72|890.5|880|891.55|881.05|890.2|879.7|32
1653619410000|2022-05-27 02:43:30|890|879.5|890.12|879.62|891.05|880.55|890|879.5|37
1653619420000|2022-05-27 02:43:40|890.32|879.82|890.75|880.25|891.81|881.31|890.12|879.62|31
1653619430000|2022-05-27 02:43:50|890.85|880.35|891.12|880.62|891.8|881.3|890.85|880.35|11
1653619440000|2022-05-27 02:44:00|890.75|880.25|891.75|881.25|891.94|881.44|890.75|880.25|18
1653619450000|2022-05-27 02:44:10|892.25|881.75|891.15|880.65|893.18|882.68|891|880.5|30
1653619460000|2022-05-27 02:44:20|891|880.5|891.04|880.54|891.17|880.67|890.95|880.45|19
1653619470000|2022-05-27 02:44:30|891.12|880.62|890.95|880.45|891.25|880.75|890.38|879.88|29
1653619480000|2022-05-27 02:44:40|891.13|880.63|892.24|881.74|892.24|881.74|890.95|880.45|29
1653619490000|2022-05-27 02:44:50|892.18|881.68|892.43|881.93|892.46|881.96|892.18|881.68|14
1653619500000|2022-05-27 02:45:00|892.44|881.94|892.89|882.39|892.89|882.39|892.42|881.92|19
1653619510000|2022-05-27 02:45:10|892.9|882.4|891.41|880.91|892.9|882.4|891.41|880.91|11
1653619520000|2022-05-27 02:45:20|891.39|880.89|891.09|880.59|891.39|880.89|890.76|880.26|29
1653619530000|2022-05-27 02:45:30|890.8|880.3|890.35|879.85|891.09|880.59|890.35|879.85|27
1653619540000|2022-05-27 02:45:40|890.57|880.07|890.63|880.13|891.05|880.55|890.45|879.95|19
1653619550000|2022-05-27 02:45:50|890.58|880.08|889.57|879.07|890.58|880.08|889.54|879.04|25
1653619560000|2022-05-27 02:46:00|889.66|879.16|890.19|879.69|890.2|879.7|889.6|879.1|25
1653619570000|2022-05-27 02:46:10|890.18|879.68|889.27|878.77|890.22|879.72|889.27|878.77|19
1653619580000|2022-05-27 02:46:20|889.22|878.72|889.36|878.86|889.37|878.87|888.8|878.3|24
1653619590000|2022-05-27 02:46:30|889.34|878.84|888.46|877.96|889.34|878.84|888.45|877.95|14
1653619600000|2022-05-27 02:46:40|888.45|877.95|888.46|877.96|888.47|877.97|888.43|877.93|9
1653619610000|2022-05-27 02:46:50|888.44|877.94|887.35|876.85|888.44|877.94|887.34|876.84|18
1653619620000|2022-05-27 02:47:00|887.36|876.86|887.37|876.87|887.37|876.87|886.95|876.45|11
1653619630000|2022-05-27 02:47:10|886.85|876.35|887.25|876.75|887.46|876.96|886.75|876.25|18
1653619640000|2022-05-27 02:47:20|886.75|876.25|887.34|876.84|887.34|876.84|886.38|875.88|22
1653619650000|2022-05-27 02:47:30|887.75|877.25|888.94|878.44|890.31|879.81|887.61|877.11|37
1653619660000|2022-05-27 02:47:40|888.63|878.13|888.1|877.6|888.95|878.45|887.74|877.24|30
1653619670000|2022-05-27 02:47:50|888.12|877.62|888.82|878.32|888.82|878.32|887.94|877.44|20
1653619680000|2022-05-27 02:48:00|888.87|878.37|888.86|878.36|889.65|879.15|888.8|878.3|27
1653619690000|2022-05-27 02:48:10|888.87|878.37|888.85|878.35|889.87|879.37|888.85|878.35|26
1653619700000|2022-05-27 02:48:20|889.2|878.7|889.1|878.6|889.21|878.71|888.67|878.17|17
1653619710000|2022-05-27 02:48:30|888.98|878.48|888.72|878.22|889.06|878.56|888.41|877.91|24
1653619720000|2022-05-27 02:48:40|888.71|878.21|888.33|877.83|888.72|878.22|888.28|877.78|10
1653619730000|2022-05-27 02:48:50|888.26|877.76|888.65|878.15|888.66|878.16|888.2|877.7|12
1653619740000|2022-05-27 02:49:00|888.64|878.14|888.81|878.31|888.81|878.31|888.61|878.11|12
1653619750000|2022-05-27 02:49:10|888.9|878.4|889.04|878.54|889.3|878.8|888.85|878.35|19
1653619760000|2022-05-27 02:49:20|889.05|878.55|889.49|878.99|889.68|879.18|888.85|878.35|20
1653619770000|2022-05-27 02:49:30|889.56|879.06|889.55|879.05|889.56|879.06|889.54|879.04|3
1653619780000|2022-05-27 02:49:40|889.54|879.04|889.63|879.13|889.85|879.35|889.51|879.01|18
1653619790000|2022-05-27 02:49:50|889.66|879.16|889.56|879.06|889.66|879.16|889.26|878.76|12
1653619800000|2022-05-27 02:50:00|889.57|879.07|889.13|878.63|889.57|879.07|888.99|878.49|24
1653619810000|2022-05-27 02:50:10|889.14|878.64|890|879.5|890|879.5|889.14|878.64|13
1653619820000|2022-05-27 02:50:20|890.03|879.53|889.97|879.47|890.06|879.56|889.86|879.36|19
1653619830000|2022-05-27 02:50:30|889.96|879.46|890.79|880.29|890.8|880.3|889.87|879.37|29
1653619840000|2022-05-27 02:50:40|890.82|880.32|890.78|880.28|890.93|880.43|890.78|880.28|31
1653619850000|2022-05-27 02:50:50|890.81|880.31|890.01|879.51|890.85|880.35|890|879.5|24
1653619860000|2022-05-27 02:51:00|890.61|880.11|890.13|879.63|890.61|880.11|890.06|879.56|28
1653619870000|2022-05-27 02:51:10|890.19|879.69|890.8|880.3|890.87|880.37|890.07|879.57|29
1653619880000|2022-05-27 02:51:20|890.85|880.35|890.93|880.43|891.03|880.53|890.8|880.3|19
1653619890000|2022-05-27 02:51:30|890.85|880.35|890.9|880.4|890.94|880.44|890.85|880.35|6
1653619900000|2022-05-27 02:51:40|890.92|880.42|890.83|880.33|890.92|880.42|890.8|880.3|13
1653619910000|2022-05-27 02:51:50|890.99|880.49|890.36|879.86|890.99|880.49|890.25|879.75|20
1653619920000|2022-05-27 02:52:00|890.5|880|890.8|880.3|890.93|880.43|890.47|879.97|30
1653619930000|2022-05-27 02:52:10|890.82|880.32|890.83|880.33|890.93|880.43|890.28|879.78|34
1653619940000|2022-05-27 02:52:20|890.84|880.34|890.59|880.09|891.04|880.54|890.59|880.09|20
1653619950000|2022-05-27 02:52:30|890.47|879.97|889.79|879.29|890.47|879.97|889.79|879.29|25
1653619960000|2022-05-27 02:52:40|889.77|879.27|889.55|879.05|889.77|879.27|889.55|879.05|17
1653619970000|2022-05-27 02:52:50|889.5|879|888.43|877.93|889.5|879|888.05|877.55|22
1653619980000|2022-05-27 02:53:00|888.44|877.94|888.22|877.72|888.45|877.95|888.05|877.55|7
1653619990000|2022-05-27 02:53:10|888.19|877.69|887.79|877.29|888.2|877.7|887.64|877.14|16
1653620000000|2022-05-27 02:53:20|887.74|877.24|888.15|877.65|888.15|877.65|887.49|876.99|30
1653620010000|2022-05-27 02:53:30|888.6|878.1|888.99|878.49|889.24|878.74|888.6|878.1|21
1653620020000|2022-05-27 02:53:40|889.02|878.52|889.77|879.27|889.77|879.27|889|878.5|25
1653620030000|2022-05-27 02:53:50|889.9|879.4|892.05|881.55|892.06|881.56|889.85|879.35|30
1653620040000|2022-05-27 02:54:00|891.92|881.42|891.23|880.73|892.7|882.2|891.21|880.71|34
1653620050000|2022-05-27 02:54:10|891.03|880.53|890.96|880.46|891.16|880.66|890.17|879.67|34
1653620060000|2022-05-27 02:54:20|891.04|880.54|890.45|879.95|891.19|880.69|889.53|879.03|32
1653620070000|2022-05-27 02:54:30|890.31|879.81|890.73|880.23|890.92|880.42|890.31|879.81|20
1653620080000|2022-05-27 02:54:40|890.75|880.25|889.73|879.23|890.75|880.25|889.37|878.87|25
1653620090000|2022-05-27 02:54:50|890.01|879.51|889.66|879.16|890.01|879.51|889.64|879.14|11
1653620100000|2022-05-27 02:55:00|889.65|879.15|889.38|878.88|889.65|879.15|889.38|878.88|5
1653620110000|2022-05-27 02:55:10|889.33|878.83|889.33|878.83|889.34|878.84|889.33|878.83|3
1653620120000|2022-05-27 02:55:20|889.36|878.86|889.56|879.06|889.57|879.07|889.05|878.55|27
1653620130000|2022-05-27 02:55:30|889.55|879.05|890.6|880.1|890.75|880.25|889.1|878.6|29
1653620140000|2022-05-27 02:55:40|890.69|880.19|890.22|879.72|890.75|880.25|890|879.5|32
1653620150000|2022-05-27 02:55:50|890.17|879.67|890.12|879.62|890.17|879.67|889.95|879.45|5
1653620160000|2022-05-27 02:56:00|890.11|879.61|890.92|880.42|891.24|880.74|890.05|879.55|25
1653620170000|2022-05-27 02:56:10|890.94|880.44|890.86|880.36|891.81|881.31|890.85|880.35|22
1653620180000|2022-05-27 02:56:20|890.95|880.45|890.94|880.44|891.1|880.6|890.85|880.35|17
1653620190000|2022-05-27 02:56:30|890.95|880.45|890.97|880.47|890.97|880.47|890.95|880.45|3
1653620200000|2022-05-27 02:56:40|890.96|880.46|890.52|880.02|890.96|880.46|890.25|879.75|11
1653620210000|2022-05-27 02:56:50|890.53|880.03|890.46|879.96|890.74|880.24|890.41|879.91|9
1653620220000|2022-05-27 02:57:00|890.45|879.95|891.13|880.63|891.13|880.63|889.85|879.35|27
1653620230000|2022-05-27 02:57:10|891.04|880.54|891.85|881.35|891.87|881.37|890.9|880.4|32
1653620240000|2022-05-27 02:57:20|891.92|881.42|892.73|882.23|892.76|882.26|891.92|881.42|32
1653620250000|2022-05-27 02:57:30|892.75|882.25|892.9|882.4|893.15|882.65|892.16|881.66|23
1653620260000|2022-05-27 02:57:40|892.76|882.26|892.89|882.39|892.89|882.39|892.69|882.19|22
1653620270000|2022-05-27 02:57:50|892.85|882.35|892.78|882.28|892.89|882.39|892.78|882.28|7
1653620280000|2022-05-27 02:58:00|892.75|882.25|892.85|882.35|893.03|882.53|891.96|881.46|27
1653620290000|2022-05-27 02:58:10|893.02|882.52|893.29|882.79|893.29|882.79|892.85|882.35|12
1653620300000|2022-05-27 02:58:20|893.31|882.81|892.74|882.24|893.33|882.83|892.67|882.17|15
1653620310000|2022-05-27 02:58:30|892.83|882.33|892.12|881.62|892.84|882.34|892.06|881.56|14
1653620320000|2022-05-27 02:58:40|891.92|881.42|892.06|881.56|892.13|881.63|891.92|881.42|11
1653620330000|2022-05-27 02:58:50|892.07|881.57|892.13|881.63|892.13|881.63|892.07|881.57|11
1653620340000|2022-05-27 02:59:00|892.12|881.62|892.13|881.63|892.13|881.63|892.11|881.61|7
1653620350000|2022-05-27 02:59:10|892.14|881.64|893.76|883.26|893.76|883.26|891.83|881.33|25
1653620360000|2022-05-27 02:59:20|893.75|883.25|893.65|883.15|893.78|883.28|893.52|883.02|31
1653620370000|2022-05-27 02:59:30|893.68|883.18|892.96|882.46|893.8|883.3|892.46|881.96|32
1653620380000|2022-05-27 02:59:40|892.95|882.45|892.88|882.38|893.11|882.61|892.85|882.35|23
1653620390000|2022-05-27 02:59:50|892.92|882.42|892.86|882.36|893.19|882.69|892.85|882.35|18
1653620400000|2022-05-27 03:00:00|892.83|882.33|892.18|881.68|892.83|882.33|892.17|881.67|25
1653620410000|2022-05-27 03:00:10|892.02|881.52|891.74|881.24|892.24|881.74|891.58|881.08|29
1653620420000|2022-05-27 03:00:20|891.64|881.14|891.67|881.17|891.7|881.2|891.08|880.58|21
1653620430000|2022-05-27 03:00:30|891.21|880.71|892.02|881.52|892.09|881.59|891.14|880.64|18
1653620440000|2022-05-27 03:00:40|892.04|881.54|892.75|882.25|892.75|882.25|892.04|881.54|14
1653620450000|2022-05-27 03:00:50|892.78|882.28|893.75|883.25|893.83|883.33|892.75|882.25|23
1653620460000|2022-05-27 03:01:00|893.78|883.28|893.99|883.49|894.6|884.1|893.75|883.25|22
1653620470000|2022-05-27 03:01:10|894.04|883.54|894.56|884.06|894.56|884.06|893.99|883.49|23
1653620480000|2022-05-27 03:01:20|894.69|884.19|894.78|884.28|894.78|884.28|894.69|884.19|25
1653620490000|2022-05-27 03:01:30|894.76|884.26|893.7|883.2|894.76|884.26|893.69|883.19|23
1653620500000|2022-05-27 03:01:40|893.69|883.19|894.65|884.15|894.65|884.15|893.69|883.19|21
1653620510000|2022-05-27 03:01:50|894.71|884.21|894.9|884.4|895.01|884.51|894.71|884.21|23
1653620520000|2022-05-27 03:02:00|894.96|884.46|894.71|884.21|895.22|884.72|894.2|883.7|23
1653620530000|2022-05-27 03:02:10|894.72|884.22|894.75|884.25|895.23|884.73|894.7|884.2|22
1653620540000|2022-05-27 03:02:20|894.78|884.28|894.82|884.32|895.18|884.68|894.75|884.25|9
1653620550000|2022-05-27 03:02:30|894.83|884.33|894.83|884.33|894.85|884.35|894.75|884.25|15
1653620560000|2022-05-27 03:02:40|895.1|884.6|895.79|885.29|895.8|885.3|895.1|884.6|14
1653620570000|2022-05-27 03:02:50|895.78|885.28|895.43|884.93|895.88|885.38|895.3|884.8|16
1653620580000|2022-05-27 03:03:00|895.44|884.94|895.76|885.26|895.82|885.32|895.3|884.8|18
1653620590000|2022-05-27 03:03:10|895.8|885.3|895.92|885.42|896.1|885.6|895.75|885.25|15
1653620600000|2022-05-27 03:03:20|895.84|885.34|895.78|885.28|895.9|885.4|895.64|885.14|22
1653620610000|2022-05-27 03:03:30|895.79|885.29|895.79|885.29|896.12|885.62|895.75|885.25|21
1653620620000|2022-05-27 03:03:40|895.82|885.32|895.79|885.29|895.82|885.32|895.75|885.25|5
1653620630000|2022-05-27 03:03:50|895.8|885.3|895.81|885.31|895.81|885.31|895.8|885.3|2
1653620640000|2022-05-27 03:04:00|895.8|885.3|895.66|885.16|895.82|885.32|895.66|885.16|11
1653620650000|2022-05-27 03:04:10|895.75|885.25|895.48|884.98|895.76|885.26|895.48|884.98|11
1653620660000|2022-05-27 03:04:20|895.66|885.16|895.75|885.25|895.75|885.25|895.57|885.07|13
1653620670000|2022-05-27 03:04:30|895.57|885.07|895.34|884.84|895.57|885.07|895.34|884.84|11
1653620680000|2022-05-27 03:04:40|895.39|884.89|895.76|885.26|895.78|885.28|895.38|884.88|9
1653620690000|2022-05-27 03:04:50|895.79|885.29|896.15|885.65|896.19|885.69|895.75|885.25|26
1653620700000|2022-05-27 03:05:00|896.12|885.62|895.87|885.37|896.49|885.99|895.85|885.35|19
1653620710000|2022-05-27 03:05:10|895.85|885.35|894.8|884.3|895.87|885.37|894.65|884.15|19
1653620720000|2022-05-27 03:05:20|894.79|884.29|894.85|884.35|894.85|884.35|894.68|884.18|27
1653620730000|2022-05-27 03:05:30|895.08|884.58|895.5|885|895.61|885.11|894.93|884.43|26
1653620740000|2022-05-27 03:05:40|895.53|885.03|895.65|885.15|895.66|885.16|895.48|884.98|17
1653620750000|2022-05-27 03:05:50|895.66|885.16|895.68|885.18|895.7|885.2|895.66|885.16|8
1653620760000|2022-05-27 03:06:00|895.64|885.14|895.61|885.11|895.66|885.16|895.54|885.04|18
1653620770000|2022-05-27 03:06:10|895.59|885.09|895.57|885.07|895.62|885.12|895.57|885.07|10
1653620780000|2022-05-27 03:06:20|895.56|885.06|894.82|884.32|895.57|885.07|894.8|884.3|18
1653620790000|2022-05-27 03:06:30|894.83|884.33|894.84|884.34|894.86|884.36|894.82|884.32|9
1653620800000|2022-05-27 03:06:40|894.83|884.33|894.83|884.33|894.84|884.34|894.7|884.2|8
1653620810000|2022-05-27 03:06:50|894.81|884.31|895.92|885.42|895.92|885.42|894.75|884.25|23
1653620820000|2022-05-27 03:07:00|895.88|885.38|895.8|885.3|896.27|885.77|895.8|885.3|26
1653620830000|2022-05-27 03:07:10|895.85|885.35|895.57|885.07|896.48|885.98|895.56|885.06|30
1653620840000|2022-05-27 03:07:20|895.58|885.08|895.48|884.98|895.7|885.2|895.48|884.98|16
1653620850000|2022-05-27 03:07:30|895.47|884.97|895.4|884.9|895.47|884.97|895.09|884.59|21
1653620860000|2022-05-27 03:07:40|895.49|884.99|895.85|885.35|895.85|885.35|895.49|884.99|17
1653620870000|2022-05-27 03:07:50|895.9|885.4|896.72|886.22|896.72|886.22|895.84|885.34|24
1653620880000|2022-05-27 03:08:00|896.75|886.25|896.82|886.32|896.86|886.36|896.75|886.25|14
1653620890000|2022-05-27 03:08:10|896.76|886.26|896.8|886.3|896.8|886.3|896.73|886.23|6
1653620900000|2022-05-27 03:08:20|896.78|886.28|896.79|886.29|896.82|886.32|896.64|886.14|12
1653620910000|2022-05-27 03:08:30|896.82|886.32|896.76|886.26|896.83|886.33|896.76|886.26|8
1653620920000|2022-05-27 03:08:40|896.82|886.32|898.25|887.75|898.25|887.75|896.82|886.32|8
1653620930000|2022-05-27 03:08:50|898.71|888.21|898.67|888.17|898.81|888.31|898.67|888.17|11
1653620940000|2022-05-27 03:09:00|898.73|888.23|897.83|887.33|898.78|888.28|897.81|887.31|26
1653620950000|2022-05-27 03:09:10|897.87|887.37|898.67|888.17|898.72|888.22|897.83|887.33|17
1653620960000|2022-05-27 03:09:20|899.06|888.56|899.7|889.2|899.71|889.21|898.78|888.28|20
1653620970000|2022-05-27 03:09:30|899.69|889.19|899.81|889.31|900.65|890.15|899.64|889.14|21
1653620980000|2022-05-27 03:09:40|899.31|888.81|898.83|888.33|899.79|889.29|898.75|888.25|13
1653620990000|2022-05-27 03:09:50|898.84|888.34|900.61|890.11|900.64|890.14|898.84|888.34|11
1653621000000|2022-05-27 03:10:00|900.68|890.18|901.76|891.26|901.89|891.39|900.61|890.11|15
1653621010000|2022-05-27 03:10:10|901.75|891.25|902.79|892.29|902.92|892.42|901.75|891.25|25
1653621020000|2022-05-27 03:10:20|902.75|892.25|903.17|892.67|903.22|892.72|902.75|892.25|28
1653621030000|2022-05-27 03:10:30|903.12|892.62|903.01|892.51|903.22|892.72|902.75|892.25|26
1653621040000|2022-05-27 03:10:40|902.91|892.41|902.44|891.94|902.96|892.46|902.4|891.9|30
1653621050000|2022-05-27 03:10:50|902.42|891.92|902.43|891.93|902.47|891.97|902.32|891.82|19
1653621060000|2022-05-27 03:11:00|902.44|891.94|902.47|891.97|902.47|891.97|902.29|891.79|14
1653621070000|2022-05-27 03:11:10|902.46|891.96|902.16|891.66|902.46|891.96|902.13|891.63|23
1653621080000|2022-05-27 03:11:20|902.15|891.65|902.07|891.57|902.21|891.71|901.57|891.07|22
1653621090000|2022-05-27 03:11:30|902.12|891.62|902.13|891.63|902.13|891.63|901.85|891.35|10
1653621100000|2022-05-27 03:11:40|902.12|891.62|902.23|891.73|902.23|891.73|902.01|891.51|9
1653621110000|2022-05-27 03:11:50|901.99|891.49|902.4|891.9|902.4|891.9|901.96|891.46|14
1653621120000|2022-05-27 03:12:00|902.41|891.91|902.81|892.31|902.9|892.4|902.32|891.82|24
1653621130000|2022-05-27 03:12:10|902.79|892.29|902.29|891.79|902.81|892.31|902.29|891.79|20
1653621140000|2022-05-27 03:12:20|902.32|891.82|901.73|891.23|902.72|892.22|901.72|891.22|22
1653621150000|2022-05-27 03:12:30|901.7|891.2|901.57|891.07|901.7|891.2|901.51|891.01|18
1653621160000|2022-05-27 03:12:40|901.58|891.08|901.53|891.03|901.58|891.08|901.53|891.03|5
1653621170000|2022-05-27 03:12:50|901.54|891.04|901.7|891.2|901.72|891.22|901.54|891.04|8
1653621180000|2022-05-27 03:13:00|901.71|891.21|901.67|891.17|901.71|891.21|901.67|891.17|7
1653621190000|2022-05-27 03:13:10|901.37|890.87|903|892.5|903|892.5|901.12|890.62|31
1653621200000|2022-05-27 03:13:20|903.03|892.53|903.06|892.56|903.38|892.88|902.5|892|24
1653621210000|2022-05-27 03:13:30|902.93|892.43|902.71|892.21|903.08|892.58|902.7|892.2|12
1653621230000|2022-05-27 03:13:50|902.61|892.11|902.86|892.36|902.86|892.36|902.61|892.11|5
1653621240000|2022-05-27 03:14:00|902.85|892.35|903.38|892.88|903.39|892.89|902.74|892.24|18
1653621250000|2022-05-27 03:14:10|903.07|892.57|903.66|893.16|903.77|893.27|902.95|892.45|7
1653621260000|2022-05-27 03:14:20|903.21|892.71|902.21|891.71|903.21|892.71|902.21|891.71|4
1653621270000|2022-05-27 03:14:30|902.57|892.07|901.95|891.45|902.57|892.07|901.9|891.4|15
1653621280000|2022-05-27 03:14:40|901.96|891.46|902.02|891.52|902.13|891.63|901.96|891.46|9
1653621290000|2022-05-27 03:14:50|902.01|891.51|901.63|891.13|902.17|891.67|901.63|891.13|18
1653621300000|2022-05-27 03:15:00|901.62|891.12|901.7|891.2|902.52|892.02|901.62|891.12|31
1653621310000|2022-05-27 03:15:10|901.71|891.21|902.15|891.65|902.15|891.65|901.65|891.15|24
1653621320000|2022-05-27 03:15:20|902.1|891.6|901.9|891.4|902.4|891.9|901.73|891.23|26
1653621330000|2022-05-27 03:15:30|901.6|891.1|902.23|891.73|902.33|891.83|901.6|891.1|22
1653621340000|2022-05-27 03:15:40|902|891.5|902.08|891.58|902.25|891.75|901.75|891.25|10
1653621350000|2022-05-27 03:15:50|902.34|891.84|902.83|892.33|902.85|892.35|901.9|891.4|29
1653621360000|2022-05-27 03:16:00|902.82|892.32|903.3|892.8|903.8|893.3|902.82|892.32|28
1653621370000|2022-05-27 03:16:10|903.66|893.16|903.75|893.25|903.75|893.25|903.51|893.01|19
1653621380000|2022-05-27 03:16:20|903.71|893.21|903.74|893.24|904.24|893.74|903.69|893.19|19
1653621390000|2022-05-27 03:16:30|903.68|893.18|904.88|894.38|904.88|894.38|903.68|893.18|23
1653621400000|2022-05-27 03:16:40|904.94|894.44|905.85|895.35|905.9|895.4|904.81|894.31|14
1653621410000|2022-05-27 03:16:50|905.42|894.92|905.86|895.36|905.86|895.36|905.42|894.92|3
1653621420000|2022-05-27 03:17:00|905.87|895.37|906.75|896.25|906.75|896.25|905.81|895.31|19
1653621430000|2022-05-27 03:17:10|907.15|896.65|906.5|896|907.38|896.88|906.5|896|25
1653621440000|2022-05-27 03:17:20|906.61|896.11|905.5|895|906.61|896.11|905.5|895|29
1653621450000|2022-05-27 03:17:30|905.51|895.01|905.26|894.76|905.66|895.16|905.25|894.75|15
1653621460000|2022-05-27 03:17:40|905.14|894.64|904.73|894.23|905.17|894.67|904.67|894.17|20
1653621470000|2022-05-27 03:17:50|904.72|894.22|904.6|894.1|904.72|894.22|904.6|894.1|11
1653621480000|2022-05-27 03:18:00|904.59|894.09|904.73|894.23|904.83|894.33|904.59|894.09|17
1653621490000|2022-05-27 03:18:10|904.74|894.24|905.47|894.97|905.47|894.97|904.74|894.24|18
1653621500000|2022-05-27 03:18:20|905.46|894.96|905.68|895.18|906.08|895.58|905.46|894.96|14
1653621510000|2022-05-27 03:18:30|905.52|895.02|905.62|895.12|905.62|895.12|905.35|894.85|6
1653621520000|2022-05-27 03:18:40|905.48|894.98|905.3|894.8|905.61|895.11|904.71|894.21|29
1653621530000|2022-05-27 03:18:50|905.31|894.81|905.16|894.66|905.34|894.84|905.16|894.66|5
1653621540000|2022-05-27 03:19:00|905.21|894.71|905.55|895.05|905.8|895.3|905.21|894.71|14
1653621550000|2022-05-27 03:19:10|905.46|894.96|905.83|895.33|905.9|895.4|905.46|894.96|9
1653621560000|2022-05-27 03:19:20|906.21|895.71|906.65|896.15|906.65|896.15|906.21|895.71|10
1653621570000|2022-05-27 03:19:30|906.57|896.07|906.64|896.14|906.65|896.15|906.55|896.05|7
1653621580000|2022-05-27 03:19:40|906.63|896.13|906.64|896.14|906.64|896.14|906.62|896.12|5
1653621590000|2022-05-27 03:19:50|906.65|896.15|906.66|896.16|906.66|896.16|906.65|896.15|2
1653621600000|2022-05-27 03:20:00|906.67|896.17|906.31|895.81|906.67|896.17|905.73|895.23|18
1653621610000|2022-05-27 03:20:10|906.32|895.82|907.15|896.65|907.15|896.65|906.28|895.78|21
1653621620000|2022-05-27 03:20:20|907.16|896.66|906.75|896.25|907.21|896.71|906.75|896.25|18
1653621630000|2022-05-27 03:20:30|907.14|896.64|907.21|896.71|907.39|896.89|906.75|896.25|15
1653621640000|2022-05-27 03:20:40|907.3|896.8|907.15|896.65|907.3|896.8|907.14|896.64|17
1653621650000|2022-05-27 03:20:50|907.17|896.67|906.22|895.72|907.17|896.67|906.22|895.72|28
1653621660000|2022-05-27 03:21:00|906.24|895.74|905.89|895.39|906.29|895.79|905.43|894.93|31
1653621670000|2022-05-27 03:21:10|906.11|895.61|906.26|895.76|906.3|895.8|905.8|895.3|15
1653621680000|2022-05-27 03:21:20|906.2|895.7|906.37|895.87|906.37|895.87|905.69|895.19|23
1653621690000|2022-05-27 03:21:30|906.35|895.85|905.68|895.18|906.35|895.85|905.63|895.13|21
1653621700000|2022-05-27 03:21:40|905.69|895.19|905.36|894.86|905.69|895.19|905.34|894.84|6
1653621710000|2022-05-27 03:21:50|905.31|894.81|905.63|895.13|905.63|895.13|905.23|894.73|16
1653621720000|2022-05-27 03:22:00|905.61|895.11|904.69|894.19|905.62|895.12|904.61|894.11|22
1653621730000|2022-05-27 03:22:10|904.84|894.34|904.54|894.04|904.84|894.34|904.54|894.04|17
1653621740000|2022-05-27 03:22:20|904.5|894|904.33|893.83|904.51|894.01|904.13|893.63|20
1653621750000|2022-05-27 03:22:30|904.34|893.84|904.44|893.94|904.44|893.94|903.92|893.42|17
1653621760000|2022-05-27 03:22:40|904.43|893.93|904.87|894.37|904.87|894.37|904.43|893.93|21
1653621770000|2022-05-27 03:22:50|904.95|894.45|906.04|895.54|906.04|895.54|904.95|894.45|27
1653621780000|2022-05-27 03:23:00|906.05|895.55|905.49|894.99|906.22|895.72|905.49|894.99|10
1653621790000|2022-05-27 03:23:10|905.46|894.96|905.53|895.03|905.58|895.08|905.29|894.79|22
1653621800000|2022-05-27 03:23:20|905.51|895.01|905.54|895.04|905.71|895.21|905.51|895.01|11
1653621810000|2022-05-27 03:23:30|905.55|895.05|905.7|895.2|905.7|895.2|905.2|894.7|18
1653621820000|2022-05-27 03:23:40|905.65|895.15|905.43|894.93|905.7|895.2|905.05|894.55|17
1653621830000|2022-05-27 03:23:50|905.78|895.28|905.6|895.1|906.01|895.51|905.6|895.1|25
1653621840000|2022-05-27 03:24:00|905.66|895.16|905.72|895.22|905.75|895.25|905.59|895.09|15
1653621850000|2022-05-27 03:24:10|905.73|895.23|905.57|895.07|905.73|895.23|905.57|895.07|5
1653621860000|2022-05-27 03:24:20|905.55|895.05|904.61|894.11|905.55|895.05|904.52|894.02|10
1653621870000|2022-05-27 03:24:30|904.79|894.29|905.09|894.59|905.09|894.59|904.5|894|19
1653621880000|2022-05-27 03:24:40|904.82|894.32|905.23|894.73|905.23|894.73|904.8|894.3|11
1653621890000|2022-05-27 03:24:50|905.24|894.74|904.96|894.46|905.77|895.27|904.96|894.46|10
1653621900000|2022-05-27 03:25:00|904.97|894.47|905.22|894.72|905.48|894.98|904.87|894.37|20
1653621910000|2022-05-27 03:25:10|905.2|894.7|905.08|894.58|905.2|894.7|905.07|894.57|6
1653621920000|2022-05-27 03:25:20|905.07|894.57|905.07|894.57|905.08|894.58|905.06|894.56|5
1653621930000|2022-05-27 03:25:30|905.06|894.56|905.07|894.57|905.07|894.57|905.03|894.53|3
1653621940000|2022-05-27 03:25:40|904.8|894.3|904.89|894.39|904.89|894.39|904.8|894.3|11
1653621950000|2022-05-27 03:25:50|904.88|894.38|904.78|894.28|904.9|894.4|904.78|894.28|6
1653621960000|2022-05-27 03:26:00|905.04|894.54|905.12|894.62|905.18|894.68|904.87|894.37|16
1653621970000|2022-05-27 03:26:10|904.86|894.36|904.51|894.01|905.17|894.67|903.75|893.25|36
1653621980000|2022-05-27 03:26:20|904.45|893.95|904|893.5|904.52|894.02|904|893.5|20
1653621990000|2022-05-27 03:26:30|904.19|893.69|906.25|895.75|906.26|895.76|904.1|893.6|34
1653622000000|2022-05-27 03:26:40|906.19|895.69|905.13|894.63|906.19|895.69|905.13|894.63|24
1653622010000|2022-05-27 03:26:50|904.84|894.34|904.72|894.22|905.11|894.61|904.57|894.07|14
1653622020000|2022-05-27 03:27:00|904.63|894.13|904.67|894.17|904.73|894.23|904.57|894.07|10
1653622030000|2022-05-27 03:27:10|904.73|894.23|904.56|894.06|904.78|894.28|904.48|893.98|18
1653622040000|2022-05-27 03:27:20|904.59|894.09|904.72|894.22|904.85|894.35|904.55|894.05|20
1653622050000|2022-05-27 03:27:30|904.71|894.21|904.74|894.24|904.86|894.36|904.71|894.21|12
1653622060000|2022-05-27 03:27:40|904.75|894.25|904.18|893.68|904.75|894.25|904.18|893.68|20
1653622070000|2022-05-27 03:27:50|904.17|893.67|903.73|893.23|904.17|893.67|903.73|893.23|23
1653622080000|2022-05-27 03:28:00|903.75|893.25|903.74|893.24|903.76|893.26|903.74|893.24|4
1653622090000|2022-05-27 03:28:10|903.76|893.26|904.72|894.22|904.75|894.25|903.76|893.26|25
1653622100000|2022-05-27 03:28:20|904.8|894.3|905.3|894.8|905.57|895.07|904.8|894.3|22
1653622110000|2022-05-27 03:28:30|905.28|894.78|905.21|894.71|905.36|894.86|905.19|894.69|23
1653622120000|2022-05-27 03:28:40|905.22|894.72|905.24|894.74|905.24|894.74|905.22|894.72|3
1653622130000|2022-05-27 03:28:50|905.25|894.75|905.72|895.22|905.73|895.23|905.25|894.75|11
1653622140000|2022-05-27 03:29:00|905.73|895.23|907.75|897.25|907.76|897.26|905.73|895.23|19
1653622150000|2022-05-27 03:29:10|907.8|897.3|907.36|896.86|907.82|897.32|907.31|896.81|10
1653622160000|2022-05-27 03:29:20|907.34|896.84|906.84|896.34|907.34|896.84|906.75|896.25|16
1653622170000|2022-05-27 03:29:30|906.85|896.35|908.72|898.22|908.72|898.22|906.85|896.35|19
1653622180000|2022-05-27 03:29:40|908.73|898.23|908.51|898.01|908.76|898.26|908.37|897.87|26
1653622190000|2022-05-27 03:29:50|908.76|898.26|908.75|898.25|908.77|898.27|908.58|898.08|22
1653622200000|2022-05-27 03:30:00|908.81|898.31|910.01|899.51|910.19|899.69|908.81|898.31|29
1653622210000|2022-05-27 03:30:10|909.87|899.37|910.81|900.31|910.81|900.31|909.36|898.86|27
1653622220000|2022-05-27 03:30:20|910.78|900.28|910.84|900.34|910.84|900.34|910.78|900.28|4
1653622230000|2022-05-27 03:30:30|911.34|900.84|911.09|900.59|911.7|901.2|910.99|900.49|26
1653622240000|2022-05-27 03:30:40|911.02|900.52|911.45|900.95|911.91|901.41|910.97|900.47|17
1653622250000|2022-05-27 03:30:50|911.46|900.96|912.73|902.23|912.76|902.26|911.46|900.96|28
1653622260000|2022-05-27 03:31:00|913.05|902.55|912.75|902.25|913.37|902.87|912.7|902.2|18
1653622270000|2022-05-27 03:31:10|912.7|902.2|913.66|903.16|913.82|903.32|912.65|902.15|29
1653622280000|2022-05-27 03:31:20|913.72|903.22|912.93|902.43|913.85|903.35|912.81|902.31|20
1653622290000|2022-05-27 03:31:30|912.81|902.31|912.23|901.73|912.92|902.42|912.2|901.7|25
1653622300000|2022-05-27 03:31:40|912.26|901.76|911.61|901.11|912.6|902.1|911.61|901.11|29
1653622310000|2022-05-27 03:31:50|911.73|901.23|911.37|900.87|911.83|901.33|911.2|900.7|24
1653622320000|2022-05-27 03:32:00|911.52|901.02|911.24|900.74|911.63|901.13|911.18|900.68|22
1653622330000|2022-05-27 03:32:10|911.23|900.73|911.04|900.54|911.23|900.73|910.73|900.23|24
1653622340000|2022-05-27 03:32:20|910.91|900.41|911.77|901.27|911.77|901.27|910.84|900.34|15
1653622350000|2022-05-27 03:32:30|911.73|901.23|912.11|901.61|912.11|901.61|911.71|901.21|27
1653622360000|2022-05-27 03:32:40|912.12|901.62|913.18|902.68|913.25|902.75|912.08|901.58|26
1653622370000|2022-05-27 03:32:50|913.25|902.75|912.86|902.36|913.3|902.8|912.52|902.02|25
1653622380000|2022-05-27 03:33:00|912.82|902.32|912.27|901.77|912.82|902.32|912.05|901.55|24
1653622390000|2022-05-27 03:33:10|912.29|901.79|911.72|901.22|912.33|901.83|911.72|901.22|25
1653622400000|2022-05-27 03:33:20|911.7|901.2|911.76|901.26|911.76|901.26|911.69|901.19|8
1653622410000|2022-05-27 03:33:30|911.84|901.34|911.87|901.37|912.35|901.85|911.84|901.34|28
1653622420000|2022-05-27 03:33:40|911.9|901.4|913.18|902.68|913.18|902.68|911.9|901.4|27
1653622430000|2022-05-27 03:33:50|913.19|902.69|912.57|902.07|913.23|902.73|912.39|901.89|23
1653622440000|2022-05-27 03:34:00|912.72|902.22|912.95|902.45|912.95|902.45|912.56|902.06|25
1653622450000|2022-05-27 03:34:10|912.92|902.42|912.4|901.9|913.06|902.56|912.26|901.76|18
1653622460000|2022-05-27 03:34:20|912.41|901.91|912.62|902.12|912.71|902.21|912.4|901.9|15
1653622470000|2022-05-27 03:34:30|912.47|901.97|912.6|902.1|912.6|902.1|912.35|901.85|16
1653622480000|2022-05-27 03:34:40|912.59|902.09|912.49|901.99|912.62|902.12|912.49|901.99|8
1653622490000|2022-05-27 03:34:50|912.55|902.05|911.8|901.3|912.55|902.05|911.63|901.13|19
1653622500000|2022-05-27 03:35:00|911.79|901.29|911.49|900.99|911.81|901.31|911.49|900.99|24
1653622510000|2022-05-27 03:35:10|911.3|900.8|911.01|900.51|911.3|900.8|911.01|900.51|23
1653622520000|2022-05-27 03:35:20|910.85|900.35|911.28|900.78|911.41|900.91|910.75|900.25|21
1653622530000|2022-05-27 03:35:30|911.54|901.04|911.84|901.34|912.16|901.66|911.54|901.04|19
1653622540000|2022-05-27 03:35:40|911.42|900.92|911.8|901.3|911.95|901.45|911.15|900.65|31
1653622550000|2022-05-27 03:35:50|911.57|901.07|911.7|901.2|911.81|901.31|911.29|900.79|20
1653622560000|2022-05-27 03:36:00|911.69|901.19|910.84|900.34|911.69|901.19|910.65|900.15|26
1653622570000|2022-05-27 03:36:10|910.85|900.35|910.86|900.36|911.11|900.61|910.85|900.35|7
1653622580000|2022-05-27 03:36:20|910.87|900.37|910.98|900.48|911.2|900.7|910.87|900.37|21
1653622590000|2022-05-27 03:36:30|910.96|900.46|910.87|900.37|911.09|900.59|910.75|900.25|22
1653622600000|2022-05-27 03:36:40|910.86|900.36|910.61|900.11|910.86|900.36|910.61|900.11|4
1653622610000|2022-05-27 03:36:50|910.56|900.06|910.44|899.94|910.56|900.06|910.15|899.65|10
1653622620000|2022-05-27 03:37:00|910.52|900.02|910.75|900.25|910.78|900.28|910.23|899.73|33
1653622630000|2022-05-27 03:37:10|910.84|900.34|910.7|900.2|911.09|900.59|910.46|899.96|15
1653622640000|2022-05-27 03:37:20|910.61|900.11|909.42|898.92|910.65|900.15|909.42|898.92|23
1653622650000|2022-05-27 03:37:30|909.38|898.88|908.93|898.43|909.38|898.88|908.79|898.29|19
1653622660000|2022-05-27 03:37:40|908.94|898.44|909|898.5|909.14|898.64|908.8|898.3|23
1653622670000|2022-05-27 03:37:50|909.1|898.6|908.9|898.4|909.1|898.6|908.74|898.24|13
1653622680000|2022-05-27 03:38:00|908.78|898.28|908.51|898.01|908.91|898.41|908.51|898.01|9
1653622690000|2022-05-27 03:38:10|908.54|898.04|907.59|897.09|908.54|898.04|907.59|897.09|25
1653622700000|2022-05-27 03:38:20|907.66|897.16|908.52|898.02|908.52|898.02|907.66|897.16|17
1653622710000|2022-05-27 03:38:30|908.3|897.8|908.92|898.42|909.45|898.95|908.3|897.8|17
1653622720000|2022-05-27 03:38:40|908.37|897.87|908.47|897.97|908.67|898.17|908.01|897.51|34
1653622730000|2022-05-27 03:38:50|908.46|897.96|908.3|897.8|908.46|897.96|908.3|897.8|25
1653622740000|2022-05-27 03:39:00|908.31|897.81|908.3|897.8|908.47|897.97|908.3|897.8|12
1653622750000|2022-05-27 03:39:10|908.29|897.79|907.45|896.95|908.29|897.79|907.42|896.92|16
1653622760000|2022-05-27 03:39:20|907.46|896.96|907.64|897.14|907.64|897.14|907.46|896.96|11
1653622770000|2022-05-27 03:39:30|907.63|897.13|907.31|896.81|907.63|897.13|907.31|896.81|6
1653622780000|2022-05-27 03:39:40|907.35|896.85|907.42|896.92|907.45|896.95|907.31|896.81|12
1653622790000|2022-05-27 03:39:50|907.36|896.86|906.84|896.34|907.36|896.86|906.45|895.95|35
1653622800000|2022-05-27 03:40:00|906.88|896.38|907.18|896.68|907.43|896.93|906.8|896.3|16
1653622810000|2022-05-27 03:40:10|907.1|896.6|906.41|895.91|907.1|896.6|906.21|895.71|23
1653622820000|2022-05-27 03:40:20|906.42|895.92|906.54|896.04|906.56|896.06|906.41|895.91|7
1653622830000|2022-05-27 03:40:30|906.53|896.03|905.72|895.22|906.53|896.03|905.59|895.09|19
1653622840000|2022-05-27 03:40:40|905.73|895.23|905.82|895.32|906.09|895.59|905.38|894.88|26
1653622850000|2022-05-27 03:40:50|905.87|895.37|905.61|895.11|906.1|895.6|905.58|895.08|22
1653622860000|2022-05-27 03:41:00|905.62|895.12|905.82|895.32|905.96|895.46|905.6|895.1|24
1653622870000|2022-05-27 03:41:10|905.9|895.4|905.95|895.45|905.95|895.45|905.8|895.3|16
1653622880000|2022-05-27 03:41:20|905.86|895.36|905.31|894.81|905.86|895.36|905.31|894.81|22
1653622890000|2022-05-27 03:41:30|905.29|894.79|904.93|894.43|905.38|894.88|904.84|894.34|23
1653622900000|2022-05-27 03:41:40|904.92|894.42|905.46|894.96|905.47|894.97|904.67|894.17|26
1653622910000|2022-05-27 03:41:50|905.43|894.93|905.03|894.53|905.6|895.1|904.96|894.46|19
1653622920000|2022-05-27 03:42:00|904.97|894.47|905.58|895.08|905.97|895.47|904.97|894.47|31
1653622930000|2022-05-27 03:42:10|905.77|895.27|905.66|895.16|905.81|895.31|905.55|895.05|24
1653622940000|2022-05-27 03:42:20|905.73|895.23|905.69|895.19|905.78|895.28|905.65|895.15|13
1653622950000|2022-05-27 03:42:30|905.7|895.2|905.66|895.16|905.74|895.24|905.66|895.16|10
1653622960000|2022-05-27 03:42:40|905.68|895.18|905.58|895.08|905.69|895.19|905.58|895.08|5
1653622970000|2022-05-27 03:42:50|905.54|895.04|905.32|894.82|905.59|895.09|905.32|894.82|17
1653622980000|2022-05-27 03:43:00|905.3|894.8|904.73|894.23|905.44|894.94|904.59|894.09|25
1653622990000|2022-05-27 03:43:10|904.72|894.22|904.95|894.45|905.2|894.7|904.68|894.18|20
1653623000000|2022-05-27 03:43:20|904.35|893.85|905.29|894.79|905.29|894.79|904.35|893.85|18
1653623010000|2022-05-27 03:43:30|904.95|894.45|905.07|894.57|905.27|894.77|904.95|894.45|12
1653623020000|2022-05-27 03:43:40|905.2|894.7|905.81|895.31|905.81|895.31|904.95|894.45|9
1653623030000|2022-05-27 03:43:50|905.82|895.32|905.72|895.22|905.83|895.33|905.64|895.14|7
1653623060000|2022-05-27 03:44:20|905.77|895.27|905.65|895.15|905.77|895.27|904.91|894.41|13
1653623070000|2022-05-27 03:44:30|905.64|895.14|905.69|895.19|905.7|895.2|905.55|895.05|17
1653623080000|2022-05-27 03:44:40|905.7|895.2|905.88|895.38|905.88|895.38|905.7|895.2|3
1653623090000|2022-05-27 03:44:50|905.89|895.39|905.36|894.86|905.91|895.41|905.36|894.86|16
1653623100000|2022-05-27 03:45:00|905.38|894.88|905.43|894.93|905.47|894.97|904.41|893.91|26
1653623110000|2022-05-27 03:45:10|905.45|894.95|905.74|895.24|905.79|895.29|905.45|894.95|10
1653623120000|2022-05-27 03:45:20|905.8|895.3|905.8|895.3|906.27|895.77|905.8|895.3|6
1653623130000|2022-05-27 03:45:30|905.74|895.24|906.81|896.31|906.81|896.31|905.74|895.24|10
1653623140000|2022-05-27 03:45:40|906.88|896.38|907.83|897.33|907.98|897.48|906.81|896.31|19
1653623150000|2022-05-27 03:45:50|907.8|897.3|907.88|897.38|908.12|897.62|907.8|897.3|29
1653623160000|2022-05-27 03:46:00|907.93|897.43|907.88|897.38|908.23|897.73|907.8|897.3|26
1653623170000|2022-05-27 03:46:10|907.76|897.26|907.1|896.6|907.92|897.42|907.1|896.6|14
1653623180000|2022-05-27 03:46:20|907.35|896.85|907.16|896.66|907.76|897.26|907.16|896.66|25
1653623190000|2022-05-27 03:46:30|907.08|896.58|906.88|896.38|907.26|896.76|906.88|896.38|14
1653623200000|2022-05-27 03:46:40|906.96|896.46|907.11|896.61|907.12|896.62|906.85|896.35|15
1653623210000|2022-05-27 03:46:50|907.01|896.51|908.51|898.01|908.6|898.1|907|896.5|25
1653623220000|2022-05-27 03:47:00|908.57|898.07|908.84|898.34|908.93|898.43|908.57|898.07|16
1653623230000|2022-05-27 03:47:10|908.91|898.41|907.94|897.44|908.91|898.41|907.83|897.33|19
1653623240000|2022-05-27 03:47:20|907.9|897.4|907.72|897.22|907.9|897.4|907.72|897.22|5
1653623250000|2022-05-27 03:47:30|907.57|897.07|907.69|897.19|907.75|897.25|907.37|896.87|21
1653623260000|2022-05-27 03:47:40|907.52|897.02|907.53|897.03|907.53|897.03|907.35|896.85|17
1653623270000|2022-05-27 03:47:50|907.54|897.04|908|897.5|908.25|897.75|907.54|897.04|18
1653623280000|2022-05-27 03:48:00|907.99|897.49|908.05|897.55|908.38|897.88|907.96|897.46|15
1653623290000|2022-05-27 03:48:10|907.96|897.46|908.74|898.24|908.76|898.26|907.96|897.46|9
1653623300000|2022-05-27 03:48:20|908.79|898.29|907.99|897.49|908.79|898.29|907.99|897.49|9
1653623310000|2022-05-27 03:48:30|908.31|897.81|908.07|897.57|908.31|897.81|907.96|897.46|5
1653623320000|2022-05-27 03:48:40|908.05|897.55|907.32|896.82|908.17|897.67|906.81|896.31|29
1653623330000|2022-05-27 03:48:50|907.33|896.83|907.1|896.6|907.37|896.87|907.09|896.59|14
1653623340000|2022-05-27 03:49:00|907.05|896.55|906.84|896.34|907.27|896.77|906.77|896.27|20
1653623350000|2022-05-27 03:49:10|906.85|896.35|906.36|895.86|906.87|896.37|906.34|895.84|25
1653623360000|2022-05-27 03:49:20|906.39|895.89|908.12|897.62|908.12|897.62|906.39|895.89|24
1653623370000|2022-05-27 03:49:30|908.13|897.63|908.68|898.18|908.68|898.18|908.08|897.58|20
1653623380000|2022-05-27 03:49:40|908.69|898.19|908.78|898.28|908.92|898.42|908.19|897.69|31
1653623390000|2022-05-27 03:49:50|909.02|898.52|908.2|897.7|909.21|898.71|908.2|897.7|27
1653623400000|2022-05-27 03:50:00|908.22|897.72|908.36|897.86|908.46|897.96|908.22|897.72|15
1653623410000|2022-05-27 03:50:10|908.37|897.87|908.42|897.92|908.42|897.92|908.34|897.84|14
1653623420000|2022-05-27 03:50:20|908.41|897.91|908.38|897.88|908.45|897.95|908.38|897.88|19
1653623430000|2022-05-27 03:50:30|908.37|897.87|908.3|897.8|908.37|897.87|908.3|897.8|7
1653623440000|2022-05-27 03:50:40|908.32|897.82|907.47|896.97|908.32|897.82|907.46|896.96|27
1653623450000|2022-05-27 03:50:50|907.48|896.98|907.65|897.15|907.67|897.17|907.44|896.94|21
1653623460000|2022-05-27 03:51:00|907.67|897.17|907.03|896.53|907.67|897.17|906.94|896.44|11
1653623470000|2022-05-27 03:51:10|906.93|896.43|906.98|896.48|907.05|896.55|906.84|896.34|11
1653623480000|2022-05-27 03:51:20|906.89|896.39|906.91|896.41|906.98|896.48|906.84|896.34|8
1653623490000|2022-05-27 03:51:30|906.82|896.32|905.96|895.46|906.93|896.43|905.96|895.46|17
1653623500000|2022-05-27 03:51:40|905.94|895.44|906|895.5|906.26|895.76|905.87|895.37|17
1653623510000|2022-05-27 03:51:50|905.96|895.46|905.99|895.49|906.07|895.57|905.91|895.41|9
1653623520000|2022-05-27 03:52:00|906.07|895.57|906.85|896.35|906.94|896.44|906.07|895.57|19
1653623530000|2022-05-27 03:52:10|906.86|896.36|907.77|897.27|907.89|897.39|906.79|896.29|19
1653623540000|2022-05-27 03:52:20|907.8|897.3|907.86|897.36|907.87|897.37|907.8|897.3|5
1653623550000|2022-05-27 03:52:30|907.77|897.27|907.81|897.31|907.81|897.31|907.71|897.21|5
1653623560000|2022-05-27 03:52:40|907.8|897.3|907.78|897.28|907.83|897.33|907.06|896.56|24
1653623570000|2022-05-27 03:52:50|907.75|897.25|908.07|897.57|908.07|897.57|907.75|897.25|12
1653623580000|2022-05-27 03:53:00|908.09|897.59|908.78|898.28|908.79|898.29|908.09|897.59|15
1653623590000|2022-05-27 03:53:10|908.75|898.25|909.04|898.54|909.07|898.57|908.75|898.25|17
1653623600000|2022-05-27 03:53:20|909.06|898.56|909.38|898.88|909.4|898.9|908.93|898.43|21
1653623610000|2022-05-27 03:53:30|909.43|898.93|909|898.5|909.43|898.93|908.75|898.25|24
1653623620000|2022-05-27 03:53:40|908.97|898.47|908.86|898.36|909.38|898.88|908.86|898.36|21
1653623630000|2022-05-27 03:53:50|908.95|898.45|908.84|898.34|909.12|898.62|908.8|898.3|14
1653623640000|2022-05-27 03:54:00|908.82|898.32|908.81|898.31|908.82|898.32|908.81|898.31|2
1653623650000|2022-05-27 03:54:10|908.79|898.29|908.01|897.51|908.81|898.31|907.96|897.46|22
1653623660000|2022-05-27 03:54:20|908.02|897.52|908.04|897.54|908.18|897.68|907.94|897.44|9
1653623670000|2022-05-27 03:54:30|908.18|897.68|907.87|897.37|908.18|897.68|907.78|897.28|8
1653623680000|2022-05-27 03:54:40|907.84|897.34|908|897.5|908|897.5|907.36|896.86|20
1653623690000|2022-05-27 03:54:50|907.8|897.3|907.91|897.41|907.91|897.41|907.8|897.3|9
1653623700000|2022-05-27 03:55:00|907.87|897.37|907.69|897.19|907.94|897.44|907.62|897.12|9
1653623710000|2022-05-27 03:55:10|907.38|896.88|907.32|896.82|907.72|897.22|907.27|896.77|13
1653623720000|2022-05-27 03:55:20|907.33|896.83|907.27|896.77|907.37|896.87|907.22|896.72|14
1653623730000|2022-05-27 03:55:30|907.24|896.74|907.51|897.01|907.56|897.06|907.15|896.65|11
1653623740000|2022-05-27 03:55:40|907.44|896.94|907.9|897.4|907.93|897.43|907.33|896.83|10
1653623750000|2022-05-27 03:55:50|907.92|897.42|908.99|898.49|908.99|898.49|907.89|897.39|13
1653623760000|2022-05-27 03:56:00|909|898.5|909.17|898.67|909.46|898.96|909|898.5|21
1653623770000|2022-05-27 03:56:10|909.19|898.69|909.88|899.38|909.97|899.47|909.15|898.65|25
1653623780000|2022-05-27 03:56:20|909.92|899.42|908.96|898.46|910.07|899.57|908.91|898.41|25
1653623790000|2022-05-27 03:56:30|909.17|898.67|909.08|898.58|909.21|898.71|908.96|898.46|9
1653623800000|2022-05-27 03:56:40|909.09|898.59|909.17|898.67|909.65|899.15|909.09|898.59|16
1653623810000|2022-05-27 03:56:50|909.16|898.66|908.14|897.64|909.16|898.66|908.14|897.64|12
1653623820000|2022-05-27 03:57:00|908.38|897.88|908.45|897.95|908.52|898.02|908.38|897.88|8
1653623830000|2022-05-27 03:57:10|908.54|898.04|908.25|897.75|908.54|898.04|907.75|897.25|26
1653623840000|2022-05-27 03:57:20|908.2|897.7|908.53|898.03|908.61|898.11|908.2|897.7|12
1653623850000|2022-05-27 03:57:30|908.72|898.22|908.72|898.22|908.76|898.26|908.69|898.19|8
1653623860000|2022-05-27 03:57:40|908.69|898.19|908.66|898.16|908.79|898.29|908.6|898.1|18
1653623870000|2022-05-27 03:57:50|908.68|898.18|908.53|898.03|908.69|898.19|908.45|897.95|11
1653623880000|2022-05-27 03:58:00|908.55|898.05|907.74|897.24|908.55|898.05|907.74|897.24|14
1653623890000|2022-05-27 03:58:10|907.75|897.25|907.34|896.84|907.75|897.25|906.97|896.47|21
1653623900000|2022-05-27 03:58:20|907.41|896.91|907.42|896.92|907.43|896.93|907.3|896.8|12
1653623910000|2022-05-27 03:58:30|907.4|896.9|907.31|896.81|907.4|896.9|907.28|896.78|11
1653623920000|2022-05-27 03:58:40|907.33|896.83|907.23|896.73|907.33|896.83|907.21|896.71|8
1653623930000|2022-05-27 03:58:50|907.17|896.67|907.17|896.67|907.21|896.71|907.17|896.67|4
1653623940000|2022-05-27 03:59:00|907.04|896.54|906.79|896.29|907.1|896.6|906.51|896.01|18
1653623950000|2022-05-27 03:59:10|906.5|896|906.46|895.96|906.82|896.32|906.46|895.96|4
1653623960000|2022-05-27 03:59:20|906.45|895.95|906.25|895.75|906.45|895.95|906.23|895.73|6
1653623970000|2022-05-27 03:59:30|906.26|895.76|906.43|895.93|906.77|896.27|906.26|895.76|19
1653623980000|2022-05-27 03:59:40|906.41|895.91|906.31|895.81|906.41|895.91|906.28|895.78|8
1653623990000|2022-05-27 03:59:50|906.3|895.8|906.2|895.7|906.3|895.8|906.2|895.7|7
1653624000000|2022-05-27 04:00:00|906.3|895.8|906.43|895.93|906.66|896.16|906.3|895.8|19
1653624010000|2022-05-27 04:00:10|906.52|896.02|906.53|896.03|906.6|896.1|906.41|895.91|17
1653624020000|2022-05-27 04:00:20|906.42|895.92|907.19|896.69|907.81|897.31|906.33|895.83|32
1653624030000|2022-05-27 04:00:30|907.21|896.71|906.13|895.63|907.66|897.16|905.96|895.46|26
1653624040000|2022-05-27 04:00:40|906.08|895.58|904.85|894.35|906.08|895.58|904.85|894.35|34
1653624050000|2022-05-27 04:00:50|904.94|894.44|905.55|895.05|905.56|895.06|904.83|894.33|26
1653624060000|2022-05-27 04:01:00|905.56|895.06|906.14|895.64|906.17|895.67|905.56|895.06|18
1653624070000|2022-05-27 04:01:10|906.18|895.68|906.06|895.56|906.24|895.74|906.05|895.55|13
1653624080000|2022-05-27 04:01:20|906.02|895.52|905.37|894.87|906.05|895.55|905.29|894.79|23
1653624090000|2022-05-27 04:01:30|905.61|895.11|904.74|894.24|905.61|895.11|904.61|894.11|28
1653624100000|2022-05-27 04:01:40|904.46|893.96|903.75|893.25|904.46|893.96|903.75|893.25|10
1653624110000|2022-05-27 04:01:50|903.46|892.96|903.58|893.08|903.75|893.25|903.44|892.94|21
1653624120000|2022-05-27 04:02:00|903.57|893.07|903.41|892.91|903.59|893.09|903.1|892.6|14
1653624130000|2022-05-27 04:02:10|903.36|892.86|902.86|892.36|903.51|893.01|902.8|892.3|20
1653624140000|2022-05-27 04:02:20|902.98|892.48|903.57|893.07|903.58|893.08|902.98|892.48|19
1653624150000|2022-05-27 04:02:30|903.56|893.06|903.2|892.7|903.62|893.12|903.2|892.7|16
1653624160000|2022-05-27 04:02:40|903.36|892.86|902.85|892.35|903.52|893.02|902.38|891.88|29
1653624170000|2022-05-27 04:02:50|902.87|892.37|903.42|892.92|903.42|892.92|902.87|892.37|15
1653624180000|2022-05-27 04:03:00|903.4|892.9|903.17|892.67|903.45|892.95|903.17|892.67|14
1653624190000|2022-05-27 04:03:10|902.85|892.35|902.66|892.16|903.18|892.68|902.23|891.73|31
1653624200000|2022-05-27 04:03:20|902.71|892.21|902.68|892.18|903.07|892.57|902.45|891.95|28
1653624210000|2022-05-27 04:03:30|902.6|892.1|902.2|891.7|902.76|892.26|902.2|891.7|15
1653624220000|2022-05-27 04:03:40|902.3|891.8|902.37|891.87|902.37|891.87|901.85|891.35|17
1653624230000|2022-05-27 04:03:50|902.47|891.97|901.77|891.27|902.47|891.97|901.77|891.27|20
1653624240000|2022-05-27 04:04:00|901.76|891.26|901.75|891.25|901.76|891.26|901.47|890.97|21
1653624250000|2022-05-27 04:04:10|901.49|890.99|901.01|890.51|901.75|891.25|900.97|890.47|18
1653624260000|2022-05-27 04:04:20|901.02|890.52|901.29|890.79|901.29|890.79|900.8|890.3|22
1653624270000|2022-05-27 04:04:30|901.3|890.8|901.85|891.35|901.85|891.35|900.85|890.35|25
1653624280000|2022-05-27 04:04:40|901.86|891.36|901.67|891.17|901.91|891.41|901.4|890.9|10
1653624290000|2022-05-27 04:04:50|901.59|891.09|901.99|891.49|902.02|891.52|901.59|891.09|26
1653624300000|2022-05-27 04:05:00|902|891.5|901.42|890.92|902.03|891.53|901.41|890.91|16
1653624310000|2022-05-27 04:05:10|901.41|890.91|901.43|890.93|901.43|890.93|901.41|890.91|2
1653624320000|2022-05-27 04:05:20|901.44|890.94|901.46|890.96|901.46|890.96|901.44|890.94|2
1653624330000|2022-05-27 04:05:30|901.44|890.94|901.48|890.98|901.48|890.98|901.44|890.94|2
1653624340000|2022-05-27 04:05:40|901.51|891.01|901.5|891|901.51|891.01|901.5|891|2
1653624350000|2022-05-27 04:05:50|901.46|890.96|901.8|891.3|901.8|891.3|901.46|890.96|6
1653624360000|2022-05-27 04:06:00|901.89|891.39|901.67|891.17|902.26|891.76|901.44|890.94|32
1653624370000|2022-05-27 04:06:10|901.61|891.11|901.25|890.75|901.83|891.33|901.09|890.59|21
1653624380000|2022-05-27 04:06:20|901.09|890.59|902.31|891.81|902.31|891.81|901.09|890.59|31
1653624390000|2022-05-27 04:06:30|902.18|891.68|902.5|892|902.5|892|901.94|891.44|20
1653624400000|2022-05-27 04:06:40|902.7|892.2|902.97|892.47|902.98|892.48|902.7|892.2|23
1653624410000|2022-05-27 04:06:50|902.98|892.48|902.99|892.49|902.99|892.49|902.89|892.39|7
1653624420000|2022-05-27 04:07:00|902.98|892.48|902.79|892.29|902.98|892.48|902.54|892.04|21
1653624430000|2022-05-27 04:07:10|902.95|892.45|902.42|891.92|902.95|892.45|902.35|891.85|21
1653624440000|2022-05-27 04:07:20|902.43|891.93|902.43|891.93|902.5|892|902.38|891.88|13
1653624450000|2022-05-27 04:07:30|902.51|892.01|902.49|891.99|902.51|892.01|902.31|891.81|12
1653624460000|2022-05-27 04:07:40|902.54|892.04|902.33|891.83|902.56|892.06|902.26|891.76|12
1653624470000|2022-05-27 04:07:50|901.93|891.43|903.42|892.92|903.67|893.17|901.28|890.78|21
1653624480000|2022-05-27 04:08:00|903.63|893.13|902.25|891.75|903.63|893.13|902.2|891.7|27
1653624490000|2022-05-27 04:08:10|902.2|891.7|902.32|891.82|902.42|891.92|902.09|891.59|31
1653624500000|2022-05-27 04:08:20|902.3|891.8|902.63|892.13|902.63|892.13|902.15|891.65|20
1653624510000|2022-05-27 04:08:30|902.62|892.12|902.76|892.26|902.83|892.33|902.45|891.95|16
1653624520000|2022-05-27 04:08:40|902.77|892.27|902.9|892.4|902.97|892.47|902.76|892.26|12
1653624530000|2022-05-27 04:08:50|902.99|892.49|903.75|893.25|903.75|893.25|902.9|892.4|17
1653624540000|2022-05-27 04:09:00|903.76|893.26|903.22|892.72|903.76|893.26|903.1|892.6|22
1653624550000|2022-05-27 04:09:10|903.1|892.6|903.34|892.84|903.34|892.84|903|892.5|17
1653624560000|2022-05-27 04:09:20|903.35|892.85|903.11|892.61|903.38|892.88|903|892.5|9
1653624570000|2022-05-27 04:09:30|903.16|892.66|903.01|892.51|903.86|893.36|903.01|892.51|29
1653624580000|2022-05-27 04:09:40|902.98|892.48|903.13|892.63|903.2|892.7|902.75|892.25|29
1653624590000|2022-05-27 04:09:50|903.14|892.64|903.28|892.78|903.28|892.78|903.14|892.64|6
1653624600000|2022-05-27 04:10:00|903.27|892.77|903.41|892.91|903.41|892.91|903.26|892.76|7
1653624610000|2022-05-27 04:10:10|903.45|892.95|903.81|893.31|903.81|893.31|903.45|892.95|11
1653624620000|2022-05-27 04:10:20|903.94|893.44|903.89|893.39|903.94|893.44|903.89|893.39|6
1653624630000|2022-05-27 04:10:30|903.94|893.44|903.92|893.42|903.94|893.44|903.89|893.39|15
1653624640000|2022-05-27 04:10:40|903.89|893.39|903.89|893.39|903.89|893.39|903.89|893.39|1
1653624650000|2022-05-27 04:10:50|903.84|893.34|903.89|893.39|903.89|893.39|903.75|893.25|8
1653624660000|2022-05-27 04:11:00|903.85|893.35|904.3|893.8|904.66|894.16|903.85|893.35|13
1653624670000|2022-05-27 04:11:10|904.29|893.79|904.94|894.44|904.94|894.44|904.29|893.79|14
1653624680000|2022-05-27 04:11:20|904.98|894.48|906.78|896.28|906.78|896.28|904.98|894.48|27
1653624690000|2022-05-27 04:11:30|906.79|896.29|906.83|896.33|906.94|896.44|906.24|895.74|23
1653624700000|2022-05-27 04:11:40|906.79|896.29|906.35|895.85|906.83|896.33|906|895.5|22
1653624710000|2022-05-27 04:11:50|906.34|895.84|904.55|894.05|906.35|895.85|904.55|894.05|33
1653624720000|2022-05-27 04:12:00|904.62|894.12|905.62|895.12|905.66|895.16|904.46|893.96|31
1653624730000|2022-05-27 04:12:10|905.69|895.19|906.33|895.83|906.42|895.92|905.69|895.19|23
1653624740000|2022-05-27 04:12:20|906.34|895.84|906.36|895.86|906.36|895.86|906.17|895.67|19
1653624750000|2022-05-27 04:12:30|906.38|895.88|905.78|895.28|906.46|895.96|905.75|895.25|14
1653624760000|2022-05-27 04:12:40|905.81|895.31|905.19|894.69|905.81|895.31|905.16|894.66|18
1653624770000|2022-05-27 04:12:50|905.68|895.18|905.42|894.92|905.68|895.18|905.15|894.65|9
1653624780000|2022-05-27 04:13:00|905.43|894.93|905.83|895.33|905.92|895.42|905.13|894.63|21
1653624790000|2022-05-27 04:13:10|905.89|895.39|905.96|895.46|905.99|895.49|905.88|895.38|7
1653624800000|2022-05-27 04:13:20|905.92|895.42|905.87|895.37|905.92|895.42|905.83|895.33|6
1653624810000|2022-05-27 04:13:30|906.42|895.92|906.38|895.88|906.53|896.03|906.24|895.74|17
1653624820000|2022-05-27 04:13:40|906.46|895.96|906.4|895.9|906.56|896.06|906.05|895.55|19
1653624830000|2022-05-27 04:13:50|906.41|895.91|906.98|896.48|907|896.5|906.25|895.75|27
1653624840000|2022-05-27 04:14:00|906.88|896.38|906.45|895.95|907.01|896.51|906.07|895.57|19
1653624850000|2022-05-27 04:14:10|906.53|896.03|906.33|895.83|906.57|896.07|906.01|895.51|23
1653624860000|2022-05-27 04:14:20|906.32|895.82|906.34|895.84|906.35|895.85|906.05|895.55|9
1653624870000|2022-05-27 04:14:30|906.35|895.85|906.18|895.68|906.36|895.86|906.1|895.6|7
1653624880000|2022-05-27 04:14:40|906.01|895.51|905.61|895.11|906.01|895.51|905.35|894.85|24
1653624890000|2022-05-27 04:14:50|905.62|895.12|905.38|894.88|905.62|895.12|905.38|894.88|14
1653624900000|2022-05-27 04:15:00|905.39|894.89|906.44|895.94|906.44|895.94|905.39|894.89|26
1653624910000|2022-05-27 04:15:10|906.7|896.2|907.74|897.24|907.74|897.24|906.68|896.18|25
1653624920000|2022-05-27 04:15:20|907.75|897.25|906.84|896.34|907.82|897.32|906.84|896.34|19
1653624930000|2022-05-27 04:15:30|906.89|896.39|907.45|896.95|907.45|896.95|906.89|896.39|23
1653624940000|2022-05-27 04:15:40|907.46|896.96|907.93|897.43|907.99|897.49|907.01|896.51|28
1653624950000|2022-05-27 04:15:50|907.99|897.49|908.88|898.38|908.88|898.38|907.75|897.25|22
1653624960000|2022-05-27 04:16:00|908.89|898.39|908.92|898.42|909.23|898.73|908.82|898.32|22
1653624970000|2022-05-27 04:16:10|908.9|898.4|909.84|899.34|909.94|899.44|908.83|898.33|18
1653624980000|2022-05-27 04:16:20|909.87|899.37|909.97|899.47|910.14|899.64|909.82|899.32|22
1653624990000|2022-05-27 04:16:30|910.03|899.53|910.05|899.55|910.05|899.55|909.97|899.47|8
1653625000000|2022-05-27 04:16:40|909.95|899.45|910|899.5|910.04|899.54|909.95|899.45|10
1653625010000|2022-05-27 04:16:50|909.87|899.37|909.69|899.19|909.98|899.48|909.69|899.19|11
1653625020000|2022-05-27 04:17:00|909.47|898.97|909.03|898.53|909.47|898.97|908.79|898.29|19
1653625030000|2022-05-27 04:17:10|908.88|898.38|909.53|899.03|909.53|899.03|908.75|898.25|15
1653625040000|2022-05-27 04:17:20|909.46|898.96|909.1|898.6|909.93|899.43|909.1|898.6|14
1653625050000|2022-05-27 04:17:30|909.05|898.55|908.04|897.54|909.05|898.55|907.87|897.37|15
1653625060000|2022-05-27 04:17:40|908.03|897.53|907.95|897.45|908.03|897.53|907.85|897.35|12
1653625070000|2022-05-27 04:17:50|908.03|897.53|907.97|897.47|908.03|897.53|907.95|897.45|7
1653625080000|2022-05-27 04:18:00|907.96|897.46|909.04|898.54|909.21|898.71|907.96|897.46|16
1653625090000|2022-05-27 04:18:10|909.05|898.55|910.07|899.57|910.07|899.57|908.9|898.4|26
1653625100000|2022-05-27 04:18:20|909.97|899.47|909.23|898.73|909.97|899.47|909.09|898.59|19
1653625110000|2022-05-27 04:18:30|909.25|898.75|909.16|898.66|909.26|898.76|909.1|898.6|12
1653625120000|2022-05-27 04:18:40|909.15|898.65|909.03|898.53|909.18|898.68|908.3|897.8|17
1653625130000|2022-05-27 04:18:50|909.04|898.54|908.29|897.79|909.06|898.56|908.28|897.78|17
1653625140000|2022-05-27 04:19:00|908.31|897.81|908.73|898.23|908.73|898.23|908.31|897.81|10
1653625150000|2022-05-27 04:19:10|908.75|898.25|909.73|899.23|909.73|899.23|908.73|898.23|23
1653625160000|2022-05-27 04:19:20|909.62|899.12|910.36|899.86|910.36|899.86|909.62|899.12|6
1653625170000|2022-05-27 04:19:30|910.33|899.83|909.88|899.38|910.45|899.95|909.76|899.26|27
1653625180000|2022-05-27 04:19:40|910.18|899.68|910.48|899.98|910.67|900.17|909.9|899.4|25
1653625190000|2022-05-27 04:19:50|910.45|899.95|910.11|899.61|910.46|899.96|909.56|899.06|19
1653625200000|2022-05-27 04:20:00|910.12|899.62|910.05|899.55|910.17|899.67|909.79|899.29|18
1653625210000|2022-05-27 04:20:10|910.06|899.56|910.78|900.28|911.04|900.54|910|899.5|26
1653625220000|2022-05-27 04:20:20|910.79|900.29|910.2|899.7|910.97|900.47|910.17|899.67|20
1653625230000|2022-05-27 04:20:30|910.34|899.84|909.75|899.25|910.34|899.84|909.75|899.25|19
1653625240000|2022-05-27 04:20:40|909.66|899.16|909.68|899.18|909.77|899.27|909.54|899.04|21
1653625250000|2022-05-27 04:20:50|909.73|899.23|909.74|899.24|909.75|899.25|909.71|899.21|5
1653625260000|2022-05-27 04:21:00|909.73|899.23|909.45|898.95|910.03|899.53|909.27|898.77|28
1653625270000|2022-05-27 04:21:10|909.46|898.96|910.08|899.58|910.08|899.58|909.26|898.76|18
1653625280000|2022-05-27 04:21:20|910.09|899.59|909.95|899.45|910.09|899.59|909.95|899.45|8
1653625290000|2022-05-27 04:21:30|909.94|899.44|909.52|899.02|909.94|899.44|909.48|898.98|18
1653625300000|2022-05-27 04:21:40|909.68|899.18|909.33|898.83|909.72|899.22|909.33|898.83|16
1653625310000|2022-05-27 04:21:50|909.28|898.78|909.9|899.4|910.04|899.54|909.28|898.78|28
1653625320000|2022-05-27 04:22:00|909.89|899.39|909.51|899.01|910.17|899.67|909.51|899.01|26
1653625330000|2022-05-27 04:22:10|909.5|899|907.87|897.37|909.5|899|907.87|897.37|26
1653625340000|2022-05-27 04:22:20|908.2|897.7|907.93|897.43|908.21|897.71|907.64|897.14|14
1653625350000|2022-05-27 04:22:30|907.92|897.42|907.96|897.46|908.15|897.65|907.73|897.23|18
1653625360000|2022-05-27 04:22:40|907.98|897.48|907.88|897.38|907.99|897.49|907.88|897.38|11
1653625370000|2022-05-27 04:22:50|907.84|897.34|907.76|897.26|908.05|897.55|907.63|897.13|24
1653625380000|2022-05-27 04:23:00|907.75|897.25|907.55|897.05|907.77|897.27|907.25|896.75|11
1653625390000|2022-05-27 04:23:10|907.75|897.25|907.57|897.07|907.87|897.37|907.3|896.8|24
1653625400000|2022-05-27 04:23:20|907.58|897.08|908.25|897.75|908.25|897.75|907.52|897.02|20
1653625410000|2022-05-27 04:23:30|908.38|897.88|908.24|897.74|908.41|897.91|908.24|897.74|7
1653625420000|2022-05-27 04:23:40|908.23|897.73|907.66|897.16|908.23|897.73|907.65|897.15|13
1653625430000|2022-05-27 04:23:50|907.65|897.15|907.72|897.22|907.74|897.24|907.65|897.15|3
1653625440000|2022-05-27 04:24:00|907.71|897.21|907.67|897.17|907.71|897.21|907.67|897.17|3
1653625450000|2022-05-27 04:24:10|907.66|897.16|907.3|896.8|907.7|897.2|906.9|896.4|10
1653625460000|2022-05-27 04:24:20|906.95|896.45|906.88|896.38|907.3|896.8|906.6|896.1|22
1653625470000|2022-05-27 04:24:30|906.87|896.37|906.96|896.46|907.19|896.69|906.3|895.8|23
1653625480000|2022-05-27 04:24:40|907.27|896.77|906.19|895.69|907.27|896.77|906.14|895.64|32
1653625490000|2022-05-27 04:24:50|906.21|895.71|906.61|896.11|906.82|896.32|906.19|895.69|22
1653625500000|2022-05-27 04:25:00|906.58|896.08|906.39|895.89|906.59|896.09|906.33|895.83|17
1653625510000|2022-05-27 04:25:10|906.38|895.88|906.68|896.18|906.74|896.24|906.36|895.86|21
1653625520000|2022-05-27 04:25:20|906.67|896.17|906.7|896.2|906.82|896.32|906.67|896.17|17
1653625530000|2022-05-27 04:25:30|906.69|896.19|906.52|896.02|906.7|896.2|906.52|896.02|17
1653625540000|2022-05-27 04:25:40|906.49|895.99|905.96|895.46|906.52|896.02|905.84|895.34|12
1653625550000|2022-05-27 04:25:50|905.91|895.41|905.53|895.03|906.28|895.78|905.51|895.01|27
1653625560000|2022-05-27 04:26:00|905.51|895.01|904.74|894.24|905.51|895.01|904.63|894.13|30
1653625570000|2022-05-27 04:26:10|904.69|894.19|904.56|894.06|904.82|894.32|904.5|894|21
1653625580000|2022-05-27 04:26:20|904.8|894.3|905.09|894.59|905.29|894.79|904.8|894.3|20
1653625590000|2022-05-27 04:26:30|905.08|894.58|905.06|894.56|905.09|894.59|905.05|894.55|7
1653625600000|2022-05-27 04:26:40|905.05|894.55|905.65|895.15|905.65|895.15|905.02|894.52|16
1653625610000|2022-05-27 04:26:50|905.63|895.13|905.64|895.14|905.65|895.15|905.52|895.02|22
1653625620000|2022-05-27 04:27:00|905.63|895.13|905.56|895.06|905.63|895.13|905.37|894.87|14
1653625630000|2022-05-27 04:27:10|905.55|895.05|905.82|895.32|905.82|895.32|905.27|894.77|15
1653625640000|2022-05-27 04:27:20|905.83|895.33|905.55|895.05|905.85|895.35|905.55|895.05|9
1653625650000|2022-05-27 04:27:30|905.54|895.04|905.07|894.57|905.54|895.04|905.04|894.54|11
1653625660000|2022-05-27 04:27:40|905.04|894.54|904.5|894|905.04|894.54|904.38|893.88|20
1653625670000|2022-05-27 04:27:50|904.51|894.01|903.89|893.39|904.55|894.05|903.89|893.39|27
1653625680000|2022-05-27 04:28:00|903.91|893.41|903.85|893.35|904.22|893.72|903.85|893.35|15
1653625690000|2022-05-27 04:28:10|903.67|893.17|903.9|893.4|903.96|893.46|903.36|892.86|20
1653625700000|2022-05-27 04:28:20|903.84|893.34|903.65|893.15|904.09|893.59|903.65|893.15|18
1653625710000|2022-05-27 04:28:30|903.64|893.14|903.8|893.3|903.81|893.31|903.44|892.94|24
1653625720000|2022-05-27 04:28:40|903.78|893.28|903.9|893.4|904.08|893.58|903.67|893.17|23
1653625730000|2022-05-27 04:28:50|903.89|893.39|903.85|893.35|903.98|893.48|903.73|893.23|17
1653625740000|2022-05-27 04:29:00|903.86|893.36|903.85|893.35|903.86|893.36|903.62|893.12|13
1653625750000|2022-05-27 04:29:10|903.78|893.28|902.61|892.11|903.78|893.28|902.6|892.1|17
1653625760000|2022-05-27 04:29:20|902.53|892.03|902.49|891.99|902.71|892.21|902.37|891.87|13
1653625770000|2022-05-27 04:29:30|902.82|892.32|902.56|892.06|902.95|892.45|902.51|892.01|26
1653625780000|2022-05-27 04:29:40|902.76|892.26|902.6|892.1|902.83|892.33|902.57|892.07|12
1653625790000|2022-05-27 04:29:50|902.56|892.06|902.48|891.98|902.56|892.06|902.39|891.89|11
1653625800000|2022-05-27 04:30:00|902.5|892|902.56|892.06|903.13|892.63|902.5|892|24
1653625810000|2022-05-27 04:30:10|902.57|892.07|903.08|892.58|903.1|892.6|902.52|892.02|24
1653625820000|2022-05-27 04:30:20|902.97|892.47|902.78|892.28|903.26|892.76|902.54|892.04|33
1653625830000|2022-05-27 04:30:30|902.71|892.21|902.53|892.03|902.71|892.21|902.46|891.96|17
1653625840000|2022-05-27 04:30:40|902.51|892.01|902.02|891.52|902.61|892.11|902.02|891.52|25
1653625850000|2022-05-27 04:30:50|902|891.5|901.04|890.54|902|891.5|900.95|890.45|30
1653625860000|2022-05-27 04:31:00|901.17|890.67|901.35|890.85|901.35|890.85|900.98|890.48|26
1653625870000|2022-05-27 04:31:10|901.25|890.75|901.08|890.58|901.25|890.75|900.69|890.19|25
1653625880000|2022-05-27 04:31:20|901.05|890.55|900.83|890.33|901.15|890.65|900.81|890.31|25
1653625890000|2022-05-27 04:31:30|900.86|890.36|900.99|890.49|901.07|890.57|900.79|890.29|21
1653625900000|2022-05-27 04:31:40|900.98|890.48|902.36|891.86|902.36|891.86|900.84|890.34|29
1653625910000|2022-05-27 04:31:50|902.33|891.83|902.5|892|902.5|892|902|891.5|15
1653625920000|2022-05-27 04:32:00|902.26|891.76|901.77|891.27|902.75|892.25|901.77|891.27|25
1653625930000|2022-05-27 04:32:10|901.74|891.24|901.85|891.35|901.85|891.35|901.66|891.16|20
1653625940000|2022-05-27 04:32:20|901.89|891.39|900.81|890.31|901.89|891.39|900.81|890.31|12
1653625950000|2022-05-27 04:32:30|900.77|890.27|900.63|890.13|900.8|890.3|900.53|890.03|33
1653625960000|2022-05-27 04:32:40|900.66|890.16|900.81|890.31|900.81|890.31|900.54|890.04|12
1653625970000|2022-05-27 04:32:50|900.85|890.35|900.69|890.19|900.86|890.36|900.69|890.19|21
1653625980000|2022-05-27 04:33:00|900.67|890.17|899.92|889.42|900.67|890.17|899.92|889.42|17
1653625990000|2022-05-27 04:33:10|899.91|889.41|899.77|889.27|899.91|889.41|899.77|889.27|11
1653626000000|2022-05-27 04:33:20|899.76|889.26|899.63|889.13|899.76|889.26|899.58|889.08|20
1653626010000|2022-05-27 04:33:30|899.65|889.15|899.72|889.22|899.74|889.24|899.65|889.15|9
1653626020000|2022-05-27 04:33:40|899.68|889.18|898.94|888.44|899.69|889.19|898.94|888.44|22
1653626030000|2022-05-27 04:33:50|898.9|888.4|897.78|887.28|898.9|888.4|897.78|887.28|29
1653626040000|2022-05-27 04:34:00|897.76|887.26|896.34|885.84|897.78|887.28|896.19|885.69|31
1653626050000|2022-05-27 04:34:10|896.32|885.82|895.36|884.86|896.76|886.26|895.36|884.86|27
1653626060000|2022-05-27 04:34:20|895.35|884.85|895.55|885.05|895.98|885.48|895.07|884.57|30
1653626070000|2022-05-27 04:34:30|895.54|885.04|895.98|885.48|896.18|885.68|895.53|885.03|30
1653626080000|2022-05-27 04:34:40|895.85|885.35|896.48|885.98|896.65|886.15|895.83|885.33|22
1653626090000|2022-05-27 04:34:50|896.42|885.92|896.11|885.61|896.55|886.05|896.07|885.57|18
1653626100000|2022-05-27 04:35:00|896.1|885.6|895.42|884.92|896.12|885.62|895.42|884.92|19
1653626110000|2022-05-27 04:35:10|895.38|884.88|894.66|884.16|895.38|884.88|894.54|884.04|29
1653626120000|2022-05-27 04:35:20|894.65|884.15|894.79|884.29|894.83|884.33|894.53|884.03|22
1653626130000|2022-05-27 04:35:30|894.91|884.41|895.02|884.52|895.09|884.59|894.82|884.32|26
1653626140000|2022-05-27 04:35:40|895.01|884.51|895.82|885.32|895.82|885.32|894.75|884.25|15
1653626150000|2022-05-27 04:35:50|895.89|885.39|896.86|886.36|896.86|886.36|895.87|885.37|21
1653626160000|2022-05-27 04:36:00|896.87|886.37|896.4|885.9|897.01|886.51|896.29|885.79|20
1653626170000|2022-05-27 04:36:10|896.49|885.99|895.79|885.29|896.49|885.99|895.74|885.24|24
1653626180000|2022-05-27 04:36:20|895.82|885.32|895.53|885.03|895.82|885.32|895.39|884.89|23
1653626190000|2022-05-27 04:36:30|895.54|885.04|895.65|885.15|895.84|885.34|895.44|884.94|23
1653626200000|2022-05-27 04:36:40|895.57|885.07|895.37|884.87|895.57|885.07|894.75|884.25|38
1653626210000|2022-05-27 04:36:50|895.23|884.73|895.21|884.71|895.23|884.73|894.9|884.4|11
1653626220000|2022-05-27 04:37:00|895.25|884.75|894.2|883.7|895.25|884.75|894.2|883.7|30
1653626230000|2022-05-27 04:37:10|893.93|883.43|892.64|882.14|893.93|883.43|892.64|882.14|26
1653626240000|2022-05-27 04:37:20|892.84|882.34|894.03|883.53|894.03|883.53|892.84|882.34|24
1653626250000|2022-05-27 04:37:30|893.97|883.47|893.93|883.43|894|883.5|893.93|883.43|14
1653626260000|2022-05-27 04:37:40|893.98|883.48|893.93|883.43|894|883.5|893.93|883.43|4
1653626270000|2022-05-27 04:37:50|894.25|883.75|895.13|884.63|895.15|884.65|894.25|883.75|13
1653626280000|2022-05-27 04:38:00|894.6|884.1|894.36|883.86|895.14|884.64|894.23|883.73|16
1653626290000|2022-05-27 04:38:10|894.44|883.94|894.2|883.7|894.44|883.94|894.2|883.7|8
1653626300000|2022-05-27 04:38:20|894.16|883.66|894.11|883.61|894.38|883.88|894.11|883.61|10
1653626310000|2022-05-27 04:38:30|894.16|883.66|894.23|883.73|894.28|883.78|893.63|883.13|17
1653626320000|2022-05-27 04:38:40|894.21|883.71|893.48|882.98|894.25|883.75|893.46|882.96|21
1653626330000|2022-05-27 04:38:50|893.47|882.97|893.68|883.18|893.68|883.18|893.45|882.95|10
1653626340000|2022-05-27 04:39:00|893.69|883.19|894.07|883.57|894.68|884.18|893.69|883.19|34
1653626350000|2022-05-27 04:39:10|894.02|883.52|894.15|883.65|894.24|883.74|893.91|883.41|15
1653626360000|2022-05-27 04:39:20|894.32|883.82|894.84|884.34|894.95|884.45|894.32|883.82|19
1653626370000|2022-05-27 04:39:30|894.83|884.33|894.82|884.32|894.91|884.41|894.75|884.25|10
1653626380000|2022-05-27 04:39:40|894.93|884.43|895.16|884.66|895.32|884.82|894.82|884.32|17
1653626390000|2022-05-27 04:39:50|895.15|884.65|893.76|883.26|895.15|884.65|893.76|883.26|21
1653626400000|2022-05-27 04:40:00|893.72|883.22|893.54|883.04|893.72|883.22|893.49|882.99|31
1653626410000|2022-05-27 04:40:10|893.63|883.13|894.27|883.77|894.27|883.77|893.6|883.1|33
1653626420000|2022-05-27 04:40:20|894.28|883.78|894.34|883.84|894.9|884.4|894.09|883.59|24
1653626430000|2022-05-27 04:40:30|894.35|883.85|894.31|883.81|894.42|883.92|894.31|883.81|6
1653626440000|2022-05-27 04:40:40|894.14|883.64|894.28|883.78|894.28|883.78|894.14|883.64|15
1653626450000|2022-05-27 04:40:50|894.17|883.67|893.12|882.62|894.3|883.8|892.7|882.2|23
1653626460000|2022-05-27 04:41:00|893.21|882.71|892.9|882.4|893.35|882.85|892.58|882.08|35
1653626470000|2022-05-27 04:41:10|892.8|882.3|892.55|882.05|893.1|882.6|892.51|882.01|18
1653626480000|2022-05-27 04:41:20|892.59|882.09|893.07|882.57|893.07|882.57|892.45|881.95|29
1653626490000|2022-05-27 04:41:30|893.08|882.58|893.15|882.65|893.16|882.66|893.07|882.57|11
1653626500000|2022-05-27 04:41:40|893.22|882.72|893.07|882.57|893.22|882.72|893.04|882.54|8
1653626510000|2022-05-27 04:41:50|893.09|882.59|892.63|882.13|893.1|882.6|892.63|882.13|12
1653626520000|2022-05-27 04:42:00|892.7|882.2|892.49|881.99|892.71|882.21|892.4|881.9|13
1653626530000|2022-05-27 04:42:10|892.46|881.96|892.83|882.33|892.83|882.33|892.44|881.94|18
1653626540000|2022-05-27 04:42:20|892.8|882.3|892.6|882.1|893.03|882.53|892.6|882.1|9
1653626550000|2022-05-27 04:42:30|892.57|882.07|892.47|881.97|892.62|882.12|892.47|881.97|16
1653626560000|2022-05-27 04:42:40|892.4|881.9|891.75|881.25|892.47|881.97|891.65|881.15|19
1653626570000|2022-05-27 04:42:50|891.96|881.46|892.1|881.6|892.23|881.73|891.48|880.98|31
1653626580000|2022-05-27 04:43:00|892.11|881.61|893.39|882.89|893.4|882.9|891.8|881.3|31
1653626590000|2022-05-27 04:43:10|893|882.5|893.09|882.59|893.17|882.67|893|882.5|14
1653626600000|2022-05-27 04:43:20|893.1|882.6|893.16|882.66|893.27|882.77|893|882.5|19
1653626610000|2022-05-27 04:43:30|893.17|882.67|893.83|883.33|893.83|883.33|893.05|882.55|19
1653626620000|2022-05-27 04:43:40|893.75|883.25|893.75|883.25|893.84|883.34|893.58|883.08|10
1653626630000|2022-05-27 04:43:50|893.66|883.16|892.97|882.47|893.75|883.25|892.82|882.32|18
1653626640000|2022-05-27 04:44:00|892.92|882.42|892.81|882.31|892.92|882.42|892.32|881.82|21
1653626650000|2022-05-27 04:44:10|892.82|882.32|893.02|882.52|893.25|882.75|892.82|882.32|18
1653626660000|2022-05-27 04:44:20|893.03|882.53|893.34|882.84|893.34|882.84|892.98|882.48|15
1653626670000|2022-05-27 04:44:30|893.35|882.85|892.87|882.37|893.35|882.85|892.86|882.36|8
1653626680000|2022-05-27 04:44:40|892.86|882.36|892.74|882.24|892.86|882.36|892.31|881.81|21
1653626690000|2022-05-27 04:44:50|892.05|881.55|892.33|881.83|892.77|882.27|892.05|881.55|27
1653626700000|2022-05-27 04:45:00|892.24|881.74|892.29|881.79|892.75|882.25|892.09|881.59|15
1653626710000|2022-05-27 04:45:10|892.3|881.8|892.15|881.65|892.77|882.27|892.13|881.63|18
1653626720000|2022-05-27 04:45:20|892.13|881.63|891.78|881.28|892.21|881.71|891.25|880.75|31
1653626730000|2022-05-27 04:45:30|891.79|881.29|892.98|882.48|892.98|882.48|891.79|881.29|27
1653626740000|2022-05-27 04:45:40|892.9|882.4|892.78|882.28|893.03|882.53|892.75|882.25|20
1653626750000|2022-05-27 04:45:50|892.79|882.29|891.99|881.49|892.86|882.36|891.99|881.49|17
1653626760000|2022-05-27 04:46:00|891.97|881.47|891.81|881.31|892.32|881.82|891.75|881.25|12
1653626770000|2022-05-27 04:46:10|891.75|881.25|891.79|881.29|891.81|881.31|891.75|881.25|12
1653626780000|2022-05-27 04:46:20|892.01|881.51|891.42|880.92|892.01|881.51|891.42|880.92|17
1653626790000|2022-05-27 04:46:30|891.43|880.93|891.05|880.55|891.43|880.93|891.02|880.52|14
1653626800000|2022-05-27 04:46:40|890.96|880.46|889.8|879.3|890.96|880.46|889.73|879.23|30
1653626810000|2022-05-27 04:46:50|889.79|879.29|889.08|878.58|889.79|879.29|888.88|878.38|18
1653626820000|2022-05-27 04:47:00|888.94|878.44|886.75|876.25|888.94|878.44|886.75|876.25|37
1653626830000|2022-05-27 04:47:10|887.02|876.52|887.68|877.18|887.68|877.18|886.58|876.08|26
1653626840000|2022-05-27 04:47:20|887.82|877.32|887.17|876.67|887.92|877.42|887.17|876.67|17
1653626850000|2022-05-27 04:47:30|887.07|876.57|887.18|876.68|887.3|876.8|886.96|876.46|17
1653626860000|2022-05-27 04:47:40|887.62|877.12|887.24|876.74|887.68|877.18|887.23|876.73|20
1653626870000|2022-05-27 04:47:50|887.64|877.14|887.38|876.88|887.86|877.36|887.2|876.7|25
1653626880000|2022-05-27 04:48:00|887.3|876.8|887.47|876.97|887.77|877.27|887.15|876.65|19
1653626890000|2022-05-27 04:48:10|887.69|877.19|887.16|876.66|887.79|877.29|887.16|876.66|13
1653626900000|2022-05-27 04:48:20|887.17|876.67|887.91|877.41|887.91|877.41|887.17|876.67|14
1653626910000|2022-05-27 04:48:30|887.81|877.31|888.8|878.3|888.8|878.3|887.8|877.3|26
1653626920000|2022-05-27 04:48:40|888.81|878.31|889.8|879.3|889.84|879.34|888.78|878.28|22
1653626930000|2022-05-27 04:48:50|889.84|879.34|888.73|878.23|889.85|879.35|888.73|878.23|22
1653626940000|2022-05-27 04:49:00|888.74|878.24|887.99|877.49|888.78|878.28|887.97|877.47|19
1653626950000|2022-05-27 04:49:10|887.86|877.36|887.94|877.44|887.94|877.44|887.82|877.32|14
1653626960000|2022-05-27 04:49:20|887.95|877.45|887.88|877.38|887.96|877.46|887.85|877.35|9
1653626970000|2022-05-27 04:49:30|887.85|877.35|887.41|876.91|887.9|877.4|887.32|876.82|25
1653626980000|2022-05-27 04:49:40|887.31|876.81|887.95|877.45|887.95|877.45|887.19|876.69|25
1653626990000|2022-05-27 04:49:50|888.19|877.69|887.75|877.25|888.19|877.69|887.46|876.96|17
1653627000000|2022-05-27 04:50:00|887.77|877.27|887.86|877.36|887.92|877.42|887.77|877.27|15
1653627010000|2022-05-27 04:50:10|887.89|877.39|887.86|877.36|887.91|877.41|887.86|877.36|9
1653627020000|2022-05-27 04:50:20|887.98|877.48|886.71|876.21|887.98|877.48|886.71|876.21|15
1653627030000|2022-05-27 04:50:30|886.7|876.2|885.86|875.36|886.92|876.42|885.24|874.74|34
1653627040000|2022-05-27 04:50:40|885.82|875.32|884.69|874.19|885.82|875.32|884.46|873.96|26
1653627050000|2022-05-27 04:50:50|884.68|874.18|885.5|875|885.5|875|884.19|873.69|24
1653627060000|2022-05-27 04:51:00|885.61|875.11|885.93|875.43|886.27|875.77|885.61|875.11|29
1653627070000|2022-05-27 04:51:10|885.91|875.41|886.67|876.17|886.67|876.17|885.88|875.38|21
1653627080000|2022-05-27 04:51:20|886.73|876.23|886.77|876.27|886.9|876.4|886.73|876.23|23
1653627090000|2022-05-27 04:51:30|886.79|876.29|886.8|876.3|886.9|876.4|886.36|875.86|19
1653627100000|2022-05-27 04:51:40|886.81|876.31|887.78|877.28|887.78|877.28|886.81|876.31|19
1653627110000|2022-05-27 04:51:50|887.77|877.27|888.07|877.57|888.07|877.57|887.77|877.27|14
1653627120000|2022-05-27 04:52:00|888.11|877.61|888.24|877.74|888.29|877.79|887.95|877.45|18
1653627130000|2022-05-27 04:52:10|888.16|877.66|886.46|875.96|888.19|877.69|886.46|875.96|26
1653627140000|2022-05-27 04:52:20|887.03|876.53|886.81|876.31|887.11|876.61|886.48|875.98|19
1653627150000|2022-05-27 04:52:30|886.75|876.25|886.89|876.39|886.98|876.48|886.75|876.25|21
1653627160000|2022-05-27 04:52:40|886.94|876.44|887.35|876.85|887.35|876.85|886.8|876.3|29
1653627170000|2022-05-27 04:52:50|887.36|876.86|888.05|877.55|888.05|877.55|887.24|876.74|22
1653627180000|2022-05-27 04:53:00|888.06|877.56|888.35|877.85|888.37|877.87|887.8|877.3|28
1653627190000|2022-05-27 04:53:10|888.33|877.83|888.73|878.23|888.82|878.32|888.22|877.72|32
1653627200000|2022-05-27 04:53:20|888.43|877.93|889.28|878.78|889.28|878.78|888.43|877.93|22
1653627210000|2022-05-27 04:53:30|889.72|879.22|890.69|880.19|890.8|880.3|889.01|878.51|27
1653627220000|2022-05-27 04:53:40|890.68|880.18|890.14|879.64|890.68|880.18|889.92|879.42|19
1653627230000|2022-05-27 04:53:50|890.25|879.75|890.91|880.41|891.15|880.65|890.14|879.64|20
1653627240000|2022-05-27 04:54:00|890.74|880.24|890.3|879.8|890.74|880.24|889.98|879.48|15
1653627250000|2022-05-27 04:54:10|889.69|879.19|889.72|879.22|889.82|879.32|889.62|879.12|28
1653627260000|2022-05-27 04:54:20|889.71|879.21|889.59|879.09|889.71|879.21|889.54|879.04|12
1653627270000|2022-05-27 04:54:30|889.01|878.51|889.71|879.21|889.72|879.22|888.85|878.35|16
1653627280000|2022-05-27 04:54:40|889.4|878.9|889.1|878.6|889.4|878.9|889.1|878.6|17
1653627290000|2022-05-27 04:54:50|889|878.5|889.12|878.62|889.14|878.64|888.9|878.4|11
1653627300000|2022-05-27 04:55:00|889.54|879.04|889.76|879.26|889.8|879.3|889.54|879.04|14
1653627310000|2022-05-27 04:55:10|889.75|879.25|889.76|879.26|889.8|879.3|889.74|879.24|11
1653627320000|2022-05-27 04:55:20|889.75|879.25|889.79|879.29|889.87|879.37|889.75|879.25|14
1653627330000|2022-05-27 04:55:30|889.83|879.33|889.88|879.38|889.9|879.4|889.8|879.3|11
1653627340000|2022-05-27 04:55:40|889.87|879.37|889.86|879.36|889.87|879.37|889.81|879.31|20
1653627350000|2022-05-27 04:55:50|889.83|879.33|889.8|879.3|889.84|879.34|889.78|879.28|8
1653627360000|2022-05-27 04:56:00|889.92|879.42|890.76|880.26|890.76|880.26|889.8|879.3|12
1653627370000|2022-05-27 04:56:10|890.81|880.31|889.08|878.58|891.01|880.51|889.01|878.51|26
1653627380000|2022-05-27 04:56:20|889.07|878.57|888.54|878.04|889.07|878.57|888.33|877.83|34
1653627390000|2022-05-27 04:56:30|888.53|878.03|887.71|877.21|888.53|878.03|887.71|877.21|31
1653627400000|2022-05-27 04:56:40|887.7|877.2|887.53|877.03|887.7|877.2|887.53|877.03|8
1653627410000|2022-05-27 04:56:50|887.45|876.95|886.85|876.35|887.45|876.95|886.77|876.27|28
1653627420000|2022-05-27 04:57:00|886.86|876.36|885.93|875.43|886.86|876.36|885.93|875.43|16
1653627430000|2022-05-27 04:57:10|885.92|875.42|885.52|875.02|885.96|875.46|885.4|874.9|21
1653627440000|2022-05-27 04:57:20|885.4|874.9|885.34|874.84|885.4|874.9|885.21|874.71|13
1653627450000|2022-05-27 04:57:30|885.35|874.85|884.31|873.81|885.35|874.85|884.31|873.81|9
1653627460000|2022-05-27 04:57:40|884.9|874.4|884.22|873.72|884.92|874.42|884.22|873.72|22
1653627470000|2022-05-27 04:57:50|884.48|873.98|883.75|873.25|884.6|874.1|883.75|873.25|21
1653627480000|2022-05-27 04:58:00|883.85|873.35|884.72|874.22|884.72|874.22|883.75|873.25|26
1653627490000|2022-05-27 04:58:10|884.74|874.24|884.85|874.35|885.09|874.59|884.58|874.08|23
1653627500000|2022-05-27 04:58:20|885.01|874.51|884.85|874.35|885.01|874.51|884.75|874.25|5
1653627510000|2022-05-27 04:58:30|884.86|874.36|885.49|874.99|885.51|875.01|884.86|874.36|7
1653627520000|2022-05-27 04:58:40|885.41|874.91|885.77|875.27|885.78|875.28|884.91|874.41|16
1653627530000|2022-05-27 04:58:50|885.75|875.25|885.72|875.22|885.75|875.25|885.72|875.22|6
1653627540000|2022-05-27 04:59:00|885.73|875.23|884.74|874.24|885.78|875.28|884.74|874.24|18
1653627550000|2022-05-27 04:59:10|884.88|874.38|884.87|874.37|884.88|874.38|884.75|874.25|5
1653627560000|2022-05-27 04:59:20|884.86|874.36|884.93|874.43|885.17|874.67|884.86|874.36|16
1653627570000|2022-05-27 04:59:30|884.04|873.54|884.31|873.81|884.31|873.81|882.86|872.36|33
1653627580000|2022-05-27 04:59:40|884.59|874.09|885.63|875.13|885.63|875.13|884.59|874.09|26
1653627590000|2022-05-27 04:59:50|885.61|875.11|885.65|875.15|885.71|875.21|885.57|875.07|12
1653627600000|2022-05-27 05:00:00|885.26|874.76|884.77|874.27|885.53|875.03|884.03|873.53|30
1653627610000|2022-05-27 05:00:10|884.76|874.26|884.13|873.63|884.76|874.26|883.91|873.41|26
1653627620000|2022-05-27 05:00:20|884.25|873.75|885.83|875.33|885.83|875.33|884.19|873.69|35
1653627630000|2022-05-27 05:00:30|885.79|875.29|886.78|876.28|886.85|876.35|885.79|875.29|33
1653627640000|2022-05-27 05:00:40|886.95|876.45|886.71|876.21|886.95|876.45|885.82|875.32|24
1653627650000|2022-05-27 05:00:50|886.77|876.27|886.73|876.23|887.08|876.58|886.73|876.23|26
1653627660000|2022-05-27 05:01:00|886.77|876.27|886.9|876.4|887.7|877.2|886.75|876.25|31
1653627670000|2022-05-27 05:01:10|887.56|877.06|887.91|877.41|887.91|877.41|887.56|877.06|21
1653627680000|2022-05-27 05:01:20|887.84|877.34|887.8|877.3|888.02|877.52|887.79|877.29|19
1653627690000|2022-05-27 05:01:30|887.79|877.29|887.34|876.84|887.81|877.31|887.34|876.84|11
1653627700000|2022-05-27 05:01:40|887.76|877.26|886.85|876.35|887.77|877.27|886.85|876.35|14
1653627710000|2022-05-27 05:01:50|886.81|876.31|886.78|876.28|886.92|876.42|886.43|875.93|26
1653627720000|2022-05-27 05:02:00|886.81|876.31|887.67|877.17|887.67|877.17|886.2|875.7|27
1653627730000|2022-05-27 05:02:10|887.73|877.23|886.92|876.42|887.78|877.28|886.92|876.42|18
1653627740000|2022-05-27 05:02:20|886.88|876.38|886.77|876.27|886.88|876.38|886.77|876.27|6
1653627750000|2022-05-27 05:02:30|886.76|876.26|887.05|876.55|887.31|876.81|886.76|876.26|17
1653627760000|2022-05-27 05:02:40|887.01|876.51|885.71|875.21|887.01|876.51|885.3|874.8|29
1653627770000|2022-05-27 05:02:50|885.67|875.17|884.65|874.15|885.68|875.18|884.53|874.03|26
1653627780000|2022-05-27 05:03:00|884.64|874.14|882.87|872.37|884.64|874.14|882.8|872.3|22
1653627790000|2022-05-27 05:03:10|882.85|872.35|882.81|872.31|882.88|872.38|882.72|872.22|26
1653627800000|2022-05-27 05:03:20|882.8|872.3|881.25|870.75|882.85|872.35|881.06|870.56|35
1653627810000|2022-05-27 05:03:30|881.2|870.7|881.67|871.17|881.77|871.27|881.2|870.7|25
1653627820000|2022-05-27 05:03:40|881.7|871.2|880.17|869.67|881.73|871.23|880.17|869.67|23
1653627830000|2022-05-27 05:03:50|880.7|870.2|879.82|869.32|880.7|870.2|879.82|869.32|19
1653627840000|2022-05-27 05:04:00|879.94|869.44|877.86|867.36|879.94|869.44|877|866.5|33
1653627850000|2022-05-27 05:04:10|877.92|867.42|878.95|868.45|879.88|869.38|877.86|867.36|31
1653627860000|2022-05-27 05:04:20|878.87|868.37|878.98|868.48|879.75|869.25|878.87|868.37|27
1653627870000|2022-05-27 05:04:30|878.97|868.47|879.24|868.74|879.73|869.23|878.97|868.47|17
1653627880000|2022-05-27 05:04:40|879.04|868.54|879.77|869.27|879.8|869.3|878.9|868.4|25
1653627890000|2022-05-27 05:04:50|879.79|869.29|879.82|869.32|879.82|869.32|879.69|869.19|20
1653627900000|2022-05-27 05:05:00|879.77|869.27|878.79|868.29|879.81|869.31|878.78|868.28|18
1653627910000|2022-05-27 05:05:10|878.8|868.3|878.64|868.14|879.73|869.23|878.64|868.14|27
1653627920000|2022-05-27 05:05:20|878.71|868.21|879.75|869.25|879.77|869.27|878.71|868.21|27
1653627930000|2022-05-27 05:05:30|879.71|869.21|879.75|869.25|879.75|869.25|879.64|869.14|17
1653627940000|2022-05-27 05:05:40|879.68|869.18|879.63|869.13|879.89|869.39|879.09|868.59|33
1653627950000|2022-05-27 05:05:50|879.72|869.22|879.61|869.11|879.73|869.23|879.56|869.06|10
1653627960000|2022-05-27 05:06:00|879.64|869.14|880.59|870.09|880.59|870.09|879.56|869.06|22
1653627970000|2022-05-27 05:06:10|880.11|869.61|879.76|869.26|880.27|869.77|879.73|869.23|30
1653627980000|2022-05-27 05:06:20|879.78|869.28|879.76|869.26|880.68|870.18|879.73|869.23|33
1653627990000|2022-05-27 05:06:30|879.82|869.32|880.75|870.25|880.75|870.25|879.74|869.24|19
1653628000000|2022-05-27 05:06:40|880.74|870.24|880.68|870.18|880.81|870.31|880.21|869.71|22
1653628010000|2022-05-27 05:06:50|880.66|870.16|881.59|871.09|881.59|871.09|880.66|870.16|22
1653628020000|2022-05-27 05:07:00|881.64|871.14|882.95|872.45|883.28|872.78|881.64|871.14|25
1653628030000|2022-05-27 05:07:10|883.03|872.53|884.65|874.15|884.68|874.18|883.03|872.53|19
1653628040000|2022-05-27 05:07:20|884.66|874.16|884.8|874.3|885.73|875.23|884.62|874.12|31
1653628050000|2022-05-27 05:07:30|884.75|874.25|884.25|873.75|885.07|874.57|884.25|873.75|31
1653628060000|2022-05-27 05:07:40|884.42|873.92|884.7|874.2|884.99|874.49|884.25|873.75|32
1653628070000|2022-05-27 05:07:50|884.68|874.18|884.91|874.41|884.93|874.43|884.68|874.18|20
1653628080000|2022-05-27 05:08:00|885.53|875.03|884.8|874.3|885.62|875.12|884.8|874.3|16
1653628090000|2022-05-27 05:08:10|884.81|874.31|884.77|874.27|884.81|874.31|884.75|874.25|12
1653628100000|2022-05-27 05:08:20|884.78|874.28|884.67|874.17|884.78|874.28|883.9|873.4|20
1653628110000|2022-05-27 05:08:30|884.71|874.21|884.86|874.36|884.87|874.37|884.02|873.52|23
1653628120000|2022-05-27 05:08:40|884.75|874.25|886.68|876.18|886.72|876.22|884.75|874.25|33
1653628130000|2022-05-27 05:08:50|886.7|876.2|887.57|877.07|887.57|877.07|886.7|876.2|24
1653628140000|2022-05-27 05:09:00|887.49|876.99|888.71|878.21|888.71|878.21|887.31|876.81|29
1653628150000|2022-05-27 05:09:10|888.72|878.22|888.67|878.17|889.41|878.91|888.29|877.79|24
1653628160000|2022-05-27 05:09:20|888.72|878.22|887.85|877.35|888.78|878.28|887.79|877.29|30
1653628170000|2022-05-27 05:09:30|887.88|877.38|888.25|877.75|888.33|877.83|887.82|877.32|12
1653628180000|2022-05-27 05:09:40|887.86|877.36|889.3|878.8|889.59|879.09|887.86|877.36|32
1653628190000|2022-05-27 05:09:50|889.25|878.75|889.75|879.25|889.77|879.27|889.2|878.7|33
1653628200000|2022-05-27 05:10:00|889.77|879.27|888.93|878.43|889.77|879.27|888.9|878.4|32
1653628210000|2022-05-27 05:10:10|889.12|878.62|888.98|878.48|889.59|879.09|888.98|878.48|21
1653628220000|2022-05-27 05:10:20|888.9|878.4|888.96|878.46|889.16|878.66|888.76|878.26|21
1653628230000|2022-05-27 05:10:30|888.97|878.47|889.71|879.21|889.82|879.32|888.95|878.45|24
1653628240000|2022-05-27 05:10:40|889.74|879.24|888.1|877.6|889.74|879.24|888.1|877.6|26
1653628250000|2022-05-27 05:10:50|888.39|877.89|888.08|877.58|888.85|878.35|888.03|877.53|28
1653628260000|2022-05-27 05:11:00|887.99|877.49|888.1|877.6|888.1|877.6|887.88|877.38|18
1653628270000|2022-05-27 05:11:10|888.55|878.05|888.92|878.42|888.98|878.48|888.55|878.05|21
1653628280000|2022-05-27 05:11:20|889.09|878.59|888.77|878.27|889.15|878.65|888.75|878.25|17
1653628290000|2022-05-27 05:11:30|888.7|878.2|888.82|878.32|888.82|878.32|888.55|878.05|17
1653628300000|2022-05-27 05:11:40|888.83|878.33|888.84|878.34|888.9|878.4|888.75|878.25|21
1653628310000|2022-05-27 05:11:50|888.75|878.25|889.53|879.03|889.53|879.03|888.75|878.25|23
1653628320000|2022-05-27 05:12:00|889.25|878.75|888.79|878.29|889.53|879.03|888.75|878.25|16
1653628330000|2022-05-27 05:12:10|888.82|878.32|888.7|878.2|888.82|878.32|888.47|877.97|9
1653628340000|2022-05-27 05:12:20|888.49|877.99|888.09|877.59|888.49|877.99|888.09|877.59|12
1653628350000|2022-05-27 05:12:30|888.05|877.55|887.76|877.26|888.41|877.91|887.74|877.24|12
1653628360000|2022-05-27 05:12:40|887.77|877.27|888.77|878.27|888.78|878.28|887.74|877.24|25
1653628370000|2022-05-27 05:12:50|888.75|878.25|887.83|877.33|888.75|878.25|887.79|877.29|17
1653628380000|2022-05-27 05:13:00|887.9|877.4|887.75|877.25|887.9|877.4|887.73|877.23|15
1653628390000|2022-05-27 05:13:10|887.74|877.24|887.64|877.14|888.05|877.55|887.11|876.61|22
1653628400000|2022-05-27 05:13:20|887.29|876.79|886.9|876.4|887.62|877.12|886.84|876.34|31
1653628410000|2022-05-27 05:13:30|886.86|876.36|886.05|875.55|886.86|876.36|885.88|875.38|24
1653628420000|2022-05-27 05:13:40|886.06|875.56|886.84|876.34|886.95|876.45|885.9|875.4|27
1653628430000|2022-05-27 05:13:50|887|876.5|886.93|876.43|887.02|876.52|886.83|876.33|14
1653628440000|2022-05-27 05:14:00|886.94|876.44|886.91|876.41|886.94|876.44|886.91|876.41|4
1653628450000|2022-05-27 05:14:10|887.01|876.51|887.72|877.22|887.72|877.22|887.01|876.51|12
1653628460000|2022-05-27 05:14:20|887.75|877.25|886.85|876.35|887.77|877.27|886.85|876.35|21
1653628470000|2022-05-27 05:14:30|886.9|876.4|886.75|876.25|886.9|876.4|886.74|876.24|12
1653628490000|2022-05-27 05:14:50|886.74|876.24|886.42|875.92|886.75|876.25|886.18|875.68|21
1653628500000|2022-05-27 05:15:00|886.6|876.1|886.6|876.1|886.75|876.25|886.46|875.96|17
1653628510000|2022-05-27 05:15:10|886.75|876.25|887.72|877.22|887.79|877.29|886.51|876.01|25
1653628520000|2022-05-27 05:15:20|887.75|877.25|887.8|877.3|887.8|877.3|887.68|877.18|12
1653628530000|2022-05-27 05:15:30|887.82|877.32|886.76|876.26|888.54|878.04|886.25|875.75|27
1653628540000|2022-05-27 05:15:40|886.75|876.25|886.28|875.78|886.75|876.25|886.28|875.78|26
1653628550000|2022-05-27 05:15:50|886.27|875.77|885.52|875.02|886.38|875.88|885.52|875.02|25
1653628560000|2022-05-27 05:16:00|885.58|875.08|885.41|874.91|885.58|875.08|885.4|874.9|14
1653628570000|2022-05-27 05:16:10|885.37|874.87|885.69|875.19|885.69|875.19|885.37|874.87|15
1653628580000|2022-05-27 05:16:20|885.64|875.14|885.7|875.2|885.8|875.3|884.89|874.39|22
1653628590000|2022-05-27 05:16:30|885.73|875.23|885.83|875.33|885.83|875.33|885.73|875.23|12
1653628600000|2022-05-27 05:16:40|885.84|875.34|886.42|875.92|886.64|876.14|885.81|875.31|26
1653628610000|2022-05-27 05:16:50|885.97|875.47|886.84|876.34|886.86|876.36|885.97|875.47|18
1653628620000|2022-05-27 05:17:00|886.85|876.35|885.9|875.4|886.88|876.38|885.89|875.39|17
1653628630000|2022-05-27 05:17:10|886.35|875.85|885.77|875.27|886.35|875.85|885.76|875.26|17
1653628640000|2022-05-27 05:17:20|885.79|875.29|885.83|875.33|885.84|875.34|885.79|875.29|6
1653628650000|2022-05-27 05:17:30|885.84|875.34|885.91|875.41|885.98|875.48|885.84|875.34|6
1653628660000|2022-05-27 05:17:40|885.89|875.39|885.85|875.35|885.91|875.41|885.85|875.35|6
1653628670000|2022-05-27 05:17:50|885.89|875.39|885.63|875.13|885.91|875.41|885.63|875.13|12
1653628680000|2022-05-27 05:18:00|885.59|875.09|885.47|874.97|885.59|875.09|885.47|874.97|8
1653628690000|2022-05-27 05:18:10|885.48|874.98|885.53|875.03|885.55|875.05|885.48|874.98|7
1653628700000|2022-05-27 05:18:20|885.51|875.01|884.8|874.3|885.51|875.01|884.8|874.3|21
1653628710000|2022-05-27 05:18:30|884.75|874.25|884.97|874.47|885.03|874.53|884.31|873.81|26
1653628720000|2022-05-27 05:18:40|884.99|874.49|884.33|873.83|885.28|874.78|883.99|873.49|27
1653628730000|2022-05-27 05:18:50|883.99|873.49|883.88|873.38|884.01|873.51|883.63|873.13|19
1653628740000|2022-05-27 05:19:00|883.61|873.11|882.78|872.28|883.88|873.38|882.5|872|26
1653628750000|2022-05-27 05:19:10|882.85|872.35|881.79|871.29|882.85|872.35|881.45|870.95|32
1653628760000|2022-05-27 05:19:20|882.31|871.81|883.36|872.86|883.36|872.86|882.22|871.72|33
1653628770000|2022-05-27 05:19:30|883.38|872.88|883.79|873.29|883.81|873.31|883.38|872.88|27
1653628780000|2022-05-27 05:19:40|883.8|873.3|883.75|873.25|884.37|873.87|883.75|873.25|17
1653628790000|2022-05-27 05:19:50|883.78|873.28|883.76|873.26|883.83|873.33|883.76|873.26|6
1653628800000|2022-05-27 05:20:00|883.78|873.28|884.67|874.17|884.7|874.2|883.78|873.28|10
1653628810000|2022-05-27 05:20:10|884.68|874.18|884.88|874.38|884.88|874.38|884.68|874.18|17
1653628820000|2022-05-27 05:20:20|884.87|874.37|884.88|874.38|884.9|874.4|884.86|874.36|11
1653628830000|2022-05-27 05:20:30|884.89|874.39|885.71|875.21|885.71|875.21|884.87|874.37|16
1653628840000|2022-05-27 05:20:40|885.72|875.22|885.83|875.33|885.83|875.33|885.35|874.85|21
1653628850000|2022-05-27 05:20:50|885.76|875.26|885.78|875.28|886.41|875.91|885.74|875.24|19
1653628860000|2022-05-27 05:21:00|885.71|875.21|885.43|874.93|885.79|875.29|885.3|874.8|17
1653628870000|2022-05-27 05:21:10|885.44|874.94|885.38|874.88|885.81|875.31|885.34|874.84|21
1653628880000|2022-05-27 05:21:20|885.36|874.86|885.04|874.54|885.36|874.86|884.83|874.33|9
1653628890000|2022-05-27 05:21:30|885.03|874.53|884.18|873.68|885.03|874.53|884.05|873.55|27
1653628900000|2022-05-27 05:21:40|884.06|873.56|882.53|872.03|884.1|873.6|882.53|872.03|27
1653628910000|2022-05-27 05:21:50|882.45|871.95|881.99|871.49|882.83|872.33|881.99|871.49|18
1653628920000|2022-05-27 05:22:00|881.74|871.24|882.18|871.68|882.47|871.97|881.74|871.24|28
1653628930000|2022-05-27 05:22:10|882.16|871.66|882.29|871.79|882.73|872.23|881.93|871.43|17
1653628940000|2022-05-27 05:22:20|882.28|871.78|881.45|870.95|882.28|871.78|881.45|870.95|31
1653628950000|2022-05-27 05:22:30|881.42|870.92|881.01|870.51|881.76|871.26|881.01|870.51|30
1653628960000|2022-05-27 05:22:40|880.99|870.49|880.85|870.35|881.53|871.03|880.51|870.01|25
1653628970000|2022-05-27 05:22:50|880.98|870.48|880.43|869.93|880.98|870.48|880.43|869.93|17
1653628980000|2022-05-27 05:23:00|880.39|869.89|880.06|869.56|880.39|869.89|880.05|869.55|23
1653628990000|2022-05-27 05:23:10|880.14|869.64|880.2|869.7|880.2|869.7|880.06|869.56|12
1653629000000|2022-05-27 05:23:20|880.17|869.67|880.7|870.2|880.75|870.25|880.17|869.67|6
1653629010000|2022-05-27 05:23:30|880.71|870.21|880.74|870.24|880.74|870.24|880.71|870.21|4
1653629020000|2022-05-27 05:23:40|880.75|870.25|881.74|871.24|881.75|871.25|880.66|870.16|14
1653629030000|2022-05-27 05:23:50|881.72|871.22|881.72|871.22|881.85|871.35|881.72|871.22|18
1653629040000|2022-05-27 05:24:00|881.76|871.26|881.83|871.33|881.89|871.39|881.75|871.25|13
1653629050000|2022-05-27 05:24:10|881.84|871.34|881.76|871.26|881.84|871.34|881.76|871.26|4
1653629060000|2022-05-27 05:24:20|881.82|871.32|881.74|871.24|881.86|871.36|881.74|871.24|9
1653629070000|2022-05-27 05:24:30|881.67|871.17|881.53|871.03|881.83|871.33|881.53|871.03|18
1653629080000|2022-05-27 05:24:40|881.7|871.2|882.73|872.23|882.75|872.25|881.55|871.05|24
1653629090000|2022-05-27 05:24:50|882.61|872.11|883.29|872.79|883.33|872.83|882.61|872.11|6
1653629100000|2022-05-27 05:25:00|883.31|872.81|882.86|872.36|883.31|872.81|882.68|872.18|9
1653629110000|2022-05-27 05:25:10|882.64|872.14|882.37|871.87|882.64|872.14|882.11|871.61|15
1653629120000|2022-05-27 05:25:20|882.13|871.63|882.79|872.29|882.83|872.33|882.13|871.63|23
1653629130000|2022-05-27 05:25:30|882.82|872.32|884.33|873.83|884.41|873.91|882.75|872.25|33
1653629140000|2022-05-27 05:25:40|884.09|873.59|884.85|874.35|885.1|874.6|884.09|873.59|26
1653629150000|2022-05-27 05:25:50|884.89|874.39|884.88|874.38|885.01|874.51|884.75|874.25|34
1653629160000|2022-05-27 05:26:00|884.89|874.39|885.9|875.4|885.9|875.4|884.89|874.39|35
1653629170000|2022-05-27 05:26:10|885.78|875.28|885.66|875.16|886.44|875.94|885.48|874.98|33
1653629180000|2022-05-27 05:26:20|885.71|875.21|884.75|874.25|885.71|875.21|884.56|874.06|29
1653629190000|2022-05-27 05:26:30|884.77|874.27|883.46|872.96|884.8|874.3|883.46|872.96|27
1653629200000|2022-05-27 05:26:40|883.54|873.04|882.75|872.25|883.54|873.04|882.45|871.95|19
1653629210000|2022-05-27 05:26:50|882.97|872.47|885.59|875.09|885.59|875.09|882.86|872.36|26
1653629220000|2022-05-27 05:27:00|885.64|875.14|886.51|876.01|886.51|876.01|885.64|875.14|11
1653629230000|2022-05-27 05:27:10|886.52|876.02|887.59|877.09|887.75|877.25|886.19|875.69|22
1653629240000|2022-05-27 05:27:20|887.64|877.14|886.97|876.47|887.76|877.26|886.95|876.45|27
1653629250000|2022-05-27 05:27:30|886.9|876.4|886.95|876.45|887.04|876.54|886.9|876.4|11
1653629260000|2022-05-27 05:27:40|886.86|876.36|886.58|876.08|886.86|876.36|886.25|875.75|9
1653629270000|2022-05-27 05:27:50|886.52|876.02|886.46|875.96|886.65|876.15|886.46|875.96|17
1653629280000|2022-05-27 05:28:00|886.47|875.97|886.49|875.99|886.57|876.07|886.47|875.97|10
1653629290000|2022-05-27 05:28:10|886.48|875.98|886.73|876.23|886.84|876.34|886.42|875.92|9
1653629300000|2022-05-27 05:28:20|886.75|876.25|886.22|875.72|886.78|876.28|886.22|875.72|13
1653629310000|2022-05-27 05:28:30|886.23|875.73|887.61|877.11|887.61|877.11|886.23|875.73|18
1653629320000|2022-05-27 05:28:40|887.49|876.99|886.83|876.33|887.49|876.99|886.83|876.33|18
1653629330000|2022-05-27 05:28:50|886.78|876.28|885.42|874.92|886.81|876.31|885.25|874.75|26
1653629340000|2022-05-27 05:29:00|885.35|874.85|885.49|874.99|885.5|875|885.21|874.71|16
1653629350000|2022-05-27 05:29:10|885.5|875|885.85|875.35|885.93|875.43|885.49|874.99|19
1653629360000|2022-05-27 05:29:20|885.86|875.36|885.82|875.32|885.88|875.38|885.82|875.32|4
1653629370000|2022-05-27 05:29:30|885.77|875.27|885.67|875.17|885.82|875.32|885.64|875.14|15
1653629380000|2022-05-27 05:29:40|885.73|875.23|885.6|875.1|885.75|875.25|885.6|875.1|10
1653629390000|2022-05-27 05:29:50|885.61|875.11|885.93|875.43|885.93|875.43|885.61|875.11|8
1653629400000|2022-05-27 05:30:00|885.94|875.44|885.08|874.58|886.79|876.29|885.08|874.58|25
1653629410000|2022-05-27 05:30:10|885.53|875.03|885.78|875.28|885.78|875.28|885.08|874.58|25
1653629420000|2022-05-27 05:30:20|885.8|875.3|884.97|874.47|885.8|875.3|884.96|874.46|26
1653629430000|2022-05-27 05:30:30|885.41|874.91|884.91|874.41|885.41|874.91|884.89|874.39|11
1653629450000|2022-05-27 05:30:50|885.02|874.52|884.36|873.86|885.02|874.52|884.31|873.81|14
1653629460000|2022-05-27 05:31:00|884.37|873.87|883.79|873.29|884.37|873.87|883.79|873.29|20
1653629470000|2022-05-27 05:31:10|883.76|873.26|883.06|872.56|883.76|873.26|883.06|872.56|18
1653629480000|2022-05-27 05:31:20|882.99|872.49|883.1|872.6|883.21|872.71|882.7|872.2|37
1653629490000|2022-05-27 05:31:30|883.4|872.9|883.79|873.29|884.2|873.7|883.4|872.9|27
1653629500000|2022-05-27 05:31:40|883.77|873.27|882.93|872.43|883.85|873.35|882.9|872.4|21
1653629510000|2022-05-27 05:31:50|882.85|872.35|881.82|871.32|882.96|872.46|881.75|871.25|27
1653629520000|2022-05-27 05:32:00|881.92|871.42|881.87|871.37|882.28|871.78|881.82|871.32|22
1653629530000|2022-05-27 05:32:10|881.8|871.3|881.93|871.43|882.7|872.2|881.54|871.04|20
1653629540000|2022-05-27 05:32:20|881.24|870.74|881.53|871.03|881.67|871.17|881.03|870.53|8
1653629550000|2022-05-27 05:32:30|881.03|870.53|881.4|870.9|881.46|870.96|880.97|870.47|8
1653629560000|2022-05-27 05:32:40|881.33|870.83|880.77|870.27|881.33|870.83|880.77|870.27|21
1653629570000|2022-05-27 05:32:50|880.76|870.26|881.01|870.51|881.51|871.01|880.75|870.25|22
1653629580000|2022-05-27 05:33:00|880.88|870.38|880.77|870.27|881.51|871.01|880.77|870.27|17
1653629590000|2022-05-27 05:33:10|880.73|870.23|881.77|871.27|881.8|871.3|880.73|870.23|26
1653629600000|2022-05-27 05:33:20|882.03|871.53|881.84|871.34|882.06|871.56|881.69|871.19|34
1653629610000|2022-05-27 05:33:30|881.76|871.26|881.73|871.23|881.82|871.32|881.66|871.16|24
1653629620000|2022-05-27 05:33:40|881.79|871.29|882.1|871.6|882.11|871.61|881.74|871.24|22
1653629630000|2022-05-27 05:33:50|882.15|871.65|882.88|872.38|883|872.5|882.15|871.65|33
1653629640000|2022-05-27 05:34:00|882.89|872.39|882.84|872.34|882.89|872.39|882.8|872.3|9
1653629650000|2022-05-27 05:34:10|882.85|872.35|882.8|872.3|882.85|872.35|882.8|872.3|2
1653629660000|2022-05-27 05:34:20|882.82|872.32|882.1|871.6|882.82|872.32|881.99|871.49|21
1653629670000|2022-05-27 05:34:30|882.09|871.59|882.17|871.67|882.25|871.75|882.09|871.59|12
1653629680000|2022-05-27 05:34:40|882.19|871.69|882.15|871.65|882.2|871.7|881.9|871.4|16
1653629690000|2022-05-27 05:34:50|882.19|871.69|882.04|871.54|883.38|872.88|882.03|871.53|26
1653629700000|2022-05-27 05:35:00|882.05|871.55|882.73|872.23|882.73|872.23|882.05|871.55|25
1653629710000|2022-05-27 05:35:10|882.74|872.24|882.12|871.62|882.78|872.28|881.98|871.48|26
1653629720000|2022-05-27 05:35:20|882.07|871.57|880.8|870.3|882.07|871.57|880.8|870.3|27
1653629730000|2022-05-27 05:35:30|880.81|870.31|879.82|869.32|880.81|870.31|879.82|869.32|16
1653629740000|2022-05-27 05:35:40|879.93|869.43|879.3|868.8|879.93|869.43|879.29|868.79|16
1653629750000|2022-05-27 05:35:50|879.29|868.79|879.36|868.86|879.48|868.98|879.05|868.55|17
1653629760000|2022-05-27 05:36:00|879.47|868.97|878.45|867.95|879.47|868.97|877.8|867.3|26
1653629770000|2022-05-27 05:36:10|878.5|868|877.81|867.31|878.5|868|877.62|867.12|23
1653629780000|2022-05-27 05:36:20|877.76|867.26|877.46|866.96|877.85|867.35|876.75|866.25|33
1653629790000|2022-05-27 05:36:30|877.47|866.97|875.93|865.43|877.5|867|875.85|865.35|28
1653629800000|2022-05-27 05:36:40|875.85|865.35|876.21|865.71|876.73|866.23|875.84|865.34|29
1653629810000|2022-05-27 05:36:50|876.12|865.62|875.23|864.73|876.12|865.62|874.99|864.49|24
1653629820000|2022-05-27 05:37:00|875.22|864.72|874.85|864.35|875.48|864.98|874.85|864.35|30
1653629830000|2022-05-27 05:37:10|874.87|864.37|874.18|863.68|874.9|864.4|874.18|863.68|26
1653629840000|2022-05-27 05:37:20|874.05|863.55|873.73|863.23|874.05|863.55|872.84|862.34|32
1653629850000|2022-05-27 05:37:30|873.25|862.75|872.42|861.92|873.37|862.87|872.42|861.92|25
1653629860000|2022-05-27 05:37:40|872.4|861.9|871.59|861.09|872.59|862.09|871.56|861.06|33
1653629870000|2022-05-27 05:37:50|871.58|861.08|870.45|859.95|871.58|861.08|870.04|859.54|33
1653629880000|2022-05-27 05:38:00|870.46|859.96|869.2|858.7|870.54|860.04|869.2|858.7|31
1653629890000|2022-05-27 05:38:10|869.18|858.68|868.86|858.36|869.18|858.68|868.24|857.74|19
1653629900000|2022-05-27 05:38:20|868.87|858.37|869.74|859.24|869.74|859.24|868.85|858.35|32
1653629910000|2022-05-27 05:38:30|869.75|859.25|869.88|859.38|870.41|859.91|869.74|859.24|24
1653629920000|2022-05-27 05:38:40|870.05|859.55|869.58|859.08|870.08|859.58|869.46|858.96|25
1653629930000|2022-05-27 05:38:50|869.59|859.09|868.83|858.33|869.79|859.29|868.83|858.33|29
1653629940000|2022-05-27 05:39:00|868.59|858.09|867.9|857.4|868.59|858.09|867.83|857.33|25
1653629950000|2022-05-27 05:39:10|867.98|857.48|868.78|858.28|869.32|858.82|867.9|857.4|32
1653629960000|2022-05-27 05:39:20|868.8|858.3|870.09|859.59|870.66|860.16|868.8|858.3|36
1653629970000|2022-05-27 05:39:30|870|859.5|869.55|859.05|870.33|859.83|869.53|859.03|32
1653629980000|2022-05-27 05:39:40|869.38|858.88|868.69|858.19|869.38|858.88|868.68|858.18|23
1653629990000|2022-05-27 05:39:50|868.75|858.25|865.32|854.82|868.75|858.25|865.25|854.75|33
1653630000000|2022-05-27 05:40:00|865.35|854.85|865.3|854.8|866.25|855.75|864.89|854.39|36
1653630010000|2022-05-27 05:40:10|865.35|854.85|866.39|855.89|867.3|856.8|865.3|854.8|36
1653630020000|2022-05-27 05:40:20|866.74|856.24|865.8|855.3|866.76|856.26|865.75|855.25|38
1653630030000|2022-05-27 05:40:30|865.78|855.28|864.8|854.3|865.85|855.35|864.8|854.3|31
1653630040000|2022-05-27 05:40:40|864.92|854.42|864.04|853.54|864.92|854.42|864.04|853.54|25
1653630050000|2022-05-27 05:40:50|864.08|853.58|865.25|854.75|865.69|855.19|864.08|853.58|35
1653630060000|2022-05-27 05:41:00|865.32|854.82|866.46|855.96|866.56|856.06|864.88|854.38|27
1653630070000|2022-05-27 05:41:10|866.59|856.09|865.21|854.71|866.64|856.14|865.21|854.71|33
1653630080000|2022-05-27 05:41:20|865.31|854.81|865.2|854.7|865.67|855.17|864.85|854.35|38
1653630090000|2022-05-27 05:41:30|864.8|854.3|866.59|856.09|866.59|856.09|864.8|854.3|32
1653630100000|2022-05-27 05:41:40|867.1|856.6|868.33|857.83|869.22|858.72|866.57|856.07|36
1653630110000|2022-05-27 05:41:50|868.43|857.93|868.97|858.47|869.25|858.75|867.93|857.43|35
1653630120000|2022-05-27 05:42:00|869.03|858.53|867.76|857.26|869.27|858.77|867.76|857.26|30
1653630130000|2022-05-27 05:42:10|867.77|857.27|868.3|857.8|868.32|857.82|867.7|857.2|19
1653630140000|2022-05-27 05:42:20|868.31|857.81|867.82|857.32|868.32|857.82|867.79|857.29|17
1653630150000|2022-05-27 05:42:30|867.83|857.33|868.75|858.25|868.75|858.25|867.8|857.3|10
1653630160000|2022-05-27 05:42:40|868.7|858.2|867.59|857.09|868.7|858.2|867.32|856.82|27
1653630170000|2022-05-27 05:42:50|867.61|857.11|867.58|857.08|867.75|857.25|867.07|856.57|17
1653630180000|2022-05-27 05:43:00|867.54|857.04|866.75|856.25|867.54|857.04|866.75|856.25|8
1653630190000|2022-05-27 05:43:10|866.98|856.48|867.76|857.26|867.76|857.26|866.98|856.48|19
1653630200000|2022-05-27 05:43:20|867.75|857.25|868.7|858.2|868.73|858.23|867.75|857.25|25
1653630210000|2022-05-27 05:43:30|868.74|858.24|869.67|859.17|869.7|859.2|868.74|858.24|17
1653630220000|2022-05-27 05:43:40|869.66|859.16|867.81|857.31|869.66|859.16|867.81|857.31|34
1653630230000|2022-05-27 05:43:50|867.8|857.3|866.2|855.7|867.8|857.3|866.2|855.7|26
1653630240000|2022-05-27 05:44:00|866.5|856|866.35|855.85|866.71|856.21|866.35|855.85|28
1653630250000|2022-05-27 05:44:10|866.34|855.84|864.15|853.65|866.34|855.84|864.15|853.65|32
1653630260000|2022-05-27 05:44:20|863.78|853.28|862.92|852.42|863.78|853.28|861.95|851.45|28
1653630270000|2022-05-27 05:44:30|862.95|852.45|865.04|854.54|865.04|854.54|862.95|852.45|28
1653630280000|2022-05-27 05:44:40|865.38|854.88|867.17|856.67|867.17|856.67|865.35|854.85|29
1653630290000|2022-05-27 05:44:50|866.75|856.25|870|859.5|870|859.5|866.75|856.25|21
1653630300000|2022-05-27 05:45:00|869.76|859.26|868.33|857.83|869.76|859.26|867.88|857.38|23
1653630310000|2022-05-27 05:45:10|868.39|857.89|869.95|859.45|869.95|859.45|868.39|857.89|13
1653630320000|2022-05-27 05:45:20|870.37|859.87|871.91|861.41|872.52|862.02|870.37|859.87|25
1653630330000|2022-05-27 05:45:30|872.13|861.63|871.25|860.75|872.26|861.76|871.25|860.75|17
1653630340000|2022-05-27 05:45:40|871.75|861.25|870.94|860.44|871.94|861.44|870.87|860.37|21
1653630350000|2022-05-27 05:45:50|870.89|860.39|869.45|858.95|870.89|860.39|869.45|858.95|33
1653630360000|2022-05-27 05:46:00|869.42|858.92|869.25|858.75|869.51|859.01|868.16|857.66|34
1653630370000|2022-05-27 05:46:10|869.28|858.78|869.24|858.74|869.43|858.93|869.22|858.72|31
1653630380000|2022-05-27 05:46:20|869.3|858.8|868.99|858.49|870.46|859.96|868.98|858.48|29
1653630390000|2022-05-27 05:46:30|868.9|858.4|869.75|859.25|869.87|859.37|868.81|858.31|36
1653630400000|2022-05-27 05:46:40|869.86|859.36|870.5|860|870.75|860.25|869.75|859.25|30
1653630410000|2022-05-27 05:46:50|870.75|860.25|872.84|862.34|872.84|862.34|870.5|860|29
1653630420000|2022-05-27 05:47:00|872.85|862.35|873.97|863.47|874.86|864.36|872.85|862.35|33
1653630430000|2022-05-27 05:47:10|873.96|863.46|871.15|860.65|873.96|863.46|871.1|860.6|24
1653630440000|2022-05-27 05:47:20|871.3|860.8|872.33|861.83|872.55|862.05|871.3|860.8|25
1653630450000|2022-05-27 05:47:30|872.35|861.85|871.38|860.88|872.49|861.99|871.38|860.88|33
1653630460000|2022-05-27 05:47:40|871.37|860.87|871.08|860.58|871.38|860.88|870.53|860.03|32
1653630470000|2022-05-27 05:47:50|871.15|860.65|872.25|861.75|872.35|861.85|871.15|860.65|27
1653630480000|2022-05-27 05:48:00|872.41|861.91|872.87|862.37|872.92|862.42|871.78|861.28|28
1653630490000|2022-05-27 05:48:10|873.07|862.57|873.21|862.71|874.35|863.85|872.92|862.42|34
1653630500000|2022-05-27 05:48:20|873.51|863.01|873.87|863.37|874.03|863.53|873.03|862.53|35
1653630510000|2022-05-27 05:48:30|873.83|863.33|874.78|864.28|874.88|864.38|873.78|863.28|33
1653630520000|2022-05-27 05:48:40|874.81|864.31|875.95|865.45|876.1|865.6|874.78|864.28|35
1653630530000|2022-05-27 05:48:50|875.88|865.38|875.37|864.87|876.01|865.51|875.16|864.66|34
1653630540000|2022-05-27 05:49:00|875.15|864.65|874.64|864.14|875.28|864.78|874.14|863.64|28
1653630550000|2022-05-27 05:49:10|874.65|864.15|874.75|864.25|875.81|865.31|874.65|864.15|25
1653630560000|2022-05-27 05:49:20|874.67|864.17|873.52|863.02|874.67|864.17|873.49|862.99|27
1653630570000|2022-05-27 05:49:30|873.58|863.08|872.9|862.4|873.59|863.09|872.82|862.32|22
1653630580000|2022-05-27 05:49:40|872.86|862.36|872.86|862.36|873.21|862.71|872.79|862.29|21
1653630590000|2022-05-27 05:49:50|872.83|862.33|872.61|862.11|872.93|862.43|872.61|862.11|7
1653630600000|2022-05-27 05:50:00|872.55|862.05|872.51|862.01|872.78|862.28|872.41|861.91|16
1653630610000|2022-05-27 05:50:10|872.49|861.99|871.48|860.98|872.49|861.99|871.42|860.92|24
1653630620000|2022-05-27 05:50:20|871.16|860.66|870.74|860.24|871.16|860.66|869.82|859.32|32
1653630630000|2022-05-27 05:50:30|870.9|860.4|870.32|859.82|871.64|861.14|870.32|859.82|32
1653630640000|2022-05-27 05:50:40|870.28|859.78|871.73|861.23|871.73|861.23|870.16|859.66|32
1653630650000|2022-05-27 05:50:50|871.69|861.19|872.8|862.3|872.97|862.47|871.69|861.19|21
1653630660000|2022-05-27 05:51:00|872.78|862.28|873.77|863.27|873.79|863.29|872.78|862.28|32
1653630670000|2022-05-27 05:51:10|873.75|863.25|873.22|862.72|873.8|863.3|873.22|862.72|16
1653630680000|2022-05-27 05:51:20|873.08|862.58|872.8|862.3|873.13|862.63|872.7|862.2|20
1653630690000|2022-05-27 05:51:30|872.87|862.37|871.65|861.15|872.87|862.37|871.65|861.15|28
1653630700000|2022-05-27 05:51:40|871.64|861.14|872.58|862.08|872.58|862.08|871.61|861.11|29
1653630710000|2022-05-27 05:51:50|872.55|862.05|872.9|862.4|872.94|862.44|872.22|861.72|32
1653630720000|2022-05-27 05:52:00|872.91|862.41|872.91|862.41|873.14|862.64|872.75|862.25|26
1653630730000|2022-05-27 05:52:10|872.96|862.46|872.75|862.25|873.06|862.56|872.75|862.25|18
1653630740000|2022-05-27 05:52:20|872.87|862.37|871.81|861.31|873.08|862.58|871.81|861.31|33
1653630750000|2022-05-27 05:52:30|871.79|861.29|871.75|861.25|871.97|861.47|871.38|860.88|20
1653630760000|2022-05-27 05:52:40|871.79|861.29|870.89|860.39|871.91|861.41|870.8|860.3|28
1653630770000|2022-05-27 05:52:50|870.9|860.4|873.12|862.62|873.12|862.62|870.85|860.35|29
1653630780000|2022-05-27 05:53:00|873.21|862.71|871.03|860.53|873.64|863.14|871.03|860.53|38
1653630790000|2022-05-27 05:53:10|870.96|860.46|871.76|861.26|871.77|861.27|870.81|860.31|20
1653630800000|2022-05-27 05:53:20|871.78|861.28|872.12|861.62|872.72|862.22|871.78|861.28|35
1653630810000|2022-05-27 05:53:30|872.3|861.8|872.3|861.8|872.78|862.28|871.96|861.46|25
1653630820000|2022-05-27 05:53:40|872.58|862.08|872.83|862.33|873.16|862.66|872.58|862.08|20
1653630830000|2022-05-27 05:53:50|872.84|862.34|872.83|862.33|872.87|862.37|872.78|862.28|14
1653630840000|2022-05-27 05:54:00|872.84|862.34|872.41|861.91|872.96|862.46|872.15|861.65|25
1653630850000|2022-05-27 05:54:10|872.28|861.78|872.38|861.88|872.78|862.28|871.95|861.45|32
1653630860000|2022-05-27 05:54:20|872.36|861.86|872.09|861.59|872.41|861.91|871.87|861.37|22
1653630870000|2022-05-27 05:54:30|872.27|861.77|871.61|861.11|872.27|861.77|870.96|860.46|28
1653630880000|2022-05-27 05:54:40|871.7|861.2|871.53|861.03|871.71|861.21|871.31|860.81|20
1653630890000|2022-05-27 05:54:50|871.12|860.62|871.71|861.21|871.71|861.21|870.89|860.39|22
1653630900000|2022-05-27 05:55:00|871.67|861.17|870.89|860.39|871.67|861.17|870.74|860.24|16
1653630910000|2022-05-27 05:55:10|870.9|860.4|871.79|861.29|871.8|861.3|870.82|860.32|23
1653630920000|2022-05-27 05:55:20|871.8|861.3|870.8|860.3|871.81|861.31|870.8|860.3|16
1653630930000|2022-05-27 05:55:30|870.99|860.49|870.86|860.36|871|860.5|870.1|859.6|24
1653630940000|2022-05-27 05:55:40|870.82|860.32|870.33|859.83|870.85|860.35|870.22|859.72|20
1653630950000|2022-05-27 05:55:50|870.76|860.26|871|860.5|871.63|861.13|870.35|859.85|20
1653630960000|2022-05-27 05:56:00|871.26|860.76|871.1|860.6|871.67|861.17|870.81|860.31|32
1653630970000|2022-05-27 05:56:10|870.96|860.46|870.88|860.38|871.22|860.72|870.81|860.31|21
1653630980000|2022-05-27 05:56:20|870.9|860.4|870.3|859.8|870.95|860.45|870.21|859.71|32
1653630990000|2022-05-27 05:56:30|870.31|859.81|870.15|859.65|870.39|859.89|870.05|859.55|23
1653631000000|2022-05-27 05:56:40|869.91|859.41|869.45|858.95|870.03|859.53|869.15|858.65|34
1653631010000|2022-05-27 05:56:50|869.23|858.73|870.56|860.06|870.59|860.09|869.23|858.73|25
1653631020000|2022-05-27 05:57:00|870.64|860.14|871.61|861.11|871.61|861.11|870.33|859.83|24
1653631030000|2022-05-27 05:57:10|871.64|861.14|869.98|859.48|871.7|861.2|869.94|859.44|33
1653631040000|2022-05-27 05:57:20|870.13|859.63|868.81|858.31|870.72|860.22|868.81|858.31|29
1653631050000|2022-05-27 05:57:30|868.8|858.3|869.08|858.58|869.25|858.75|868.8|858.3|16
1653631060000|2022-05-27 05:57:40|869|858.5|869.16|858.66|869.16|858.66|868.46|857.96|25
1653631070000|2022-05-27 05:57:50|868.79|858.29|868.03|857.53|868.86|858.36|868.03|857.53|15
1653631080000|2022-05-27 05:58:00|868.01|857.51|868.75|858.25|868.75|858.25|867.96|857.46|18
1653631090000|2022-05-27 05:58:10|869.08|858.58|869.71|859.21|869.91|859.41|868.9|858.4|32
1653631100000|2022-05-27 05:58:20|869.74|859.24|869.85|859.35|869.91|859.41|869.63|859.13|28
1653631110000|2022-05-27 05:58:30|869.82|859.32|870.54|860.04|870.61|860.11|869.82|859.32|21
1653631120000|2022-05-27 05:58:40|870.55|860.05|870.51|860.01|870.61|860.11|869.87|859.37|25
1653631130000|2022-05-27 05:58:50|870.56|860.06|870.14|859.64|870.76|860.26|870.14|859.64|19
1653631140000|2022-05-27 05:59:00|870.55|860.05|870.72|860.22|871.04|860.54|870.55|860.05|24
1653631150000|2022-05-27 05:59:10|870.75|860.25|870.72|860.22|871.75|861.25|870.71|860.21|33
1653631160000|2022-05-27 05:59:20|871.2|860.7|870.85|860.35|871.2|860.7|870.71|860.21|20
1653631170000|2022-05-27 05:59:30|870.77|860.27|870.76|860.26|870.88|860.38|870.76|860.26|21
1653631180000|2022-05-27 05:59:40|870.77|860.27|870.76|860.26|870.78|860.28|870.72|860.22|14
1653631190000|2022-05-27 05:59:50|870.77|860.27|871.56|861.06|871.56|861.06|870.77|860.27|14
1653631200000|2022-05-27 06:00:00|871.55|861.05|870.02|859.52|871.58|861.08|870|859.5|17
1653631210000|2022-05-27 06:00:10|869.96|859.46|869.62|859.12|870|859.5|869.14|858.64|18
1653631220000|2022-05-27 06:00:20|868.89|858.39|868.75|858.25|869.63|859.13|868.75|858.25|33
1653631230000|2022-05-27 06:00:30|868.86|858.36|868.8|858.3|868.88|858.38|868.75|858.25|7
1653631240000|2022-05-27 06:00:40|868.75|858.25|868.75|858.25|868.97|858.47|868|857.5|30
1653631250000|2022-05-27 06:00:50|868.9|858.4|867.85|857.35|868.9|858.4|867.79|857.29|23
1653631260000|2022-05-27 06:01:00|867.9|857.4|868.82|858.32|869.07|858.57|867.9|857.4|27
1653631270000|2022-05-27 06:01:10|868.79|858.29|868.02|857.52|868.85|858.35|868.01|857.51|23
1653631280000|2022-05-27 06:01:20|867.98|857.48|867.91|857.41|868.77|858.27|867.85|857.35|16
1653631290000|2022-05-27 06:01:30|867.9|857.4|867.62|857.12|868.01|857.51|867.21|856.71|16
1653631300000|2022-05-27 06:01:40|867.56|857.06|866.84|856.34|867.66|857.16|866.84|856.34|27
1653631310000|2022-05-27 06:01:50|866.94|856.44|866.52|856.02|866.94|856.44|866.52|856.02|14
1653631320000|2022-05-27 06:02:00|866.48|855.98|865.86|855.36|866.48|855.98|865.62|855.12|25
1653631330000|2022-05-27 06:02:10|866.2|855.7|867.37|856.87|867.43|856.93|866.2|855.7|33
1653631340000|2022-05-27 06:02:20|867.38|856.88|867.35|856.85|867.6|857.1|867|856.5|29
1653631350000|2022-05-27 06:02:30|867.36|856.86|866.79|856.29|867.58|857.08|866.59|856.09|26
1653631360000|2022-05-27 06:02:40|867.04|856.54|867.35|856.85|867.74|857.24|866.83|856.33|26
1653631370000|2022-05-27 06:02:50|867.39|856.89|866.89|856.39|867.73|857.23|866.89|856.39|23
1653631380000|2022-05-27 06:03:00|866.9|856.4|866.82|856.32|867.67|857.17|866.75|856.25|23
1653631390000|2022-05-27 06:03:10|866.94|856.44|866.83|856.33|867.22|856.72|866.07|855.57|32
1653631400000|2022-05-27 06:03:20|866.79|856.29|866.03|855.53|867.37|856.87|866.03|855.53|25
1653631410000|2022-05-27 06:03:30|866.02|855.52|865.66|855.16|866.18|855.68|865.54|855.04|20
1653631420000|2022-05-27 06:03:40|865.65|855.15|865.24|854.74|865.78|855.28|865.23|854.73|29
1653631430000|2022-05-27 06:03:50|865.08|854.58|864.97|854.47|865.31|854.81|864.97|854.47|23
1653631440000|2022-05-27 06:04:00|864.81|854.31|863.88|853.38|864.86|854.36|863.88|853.38|19
1653631450000|2022-05-27 06:04:10|863.86|853.36|863.81|853.31|864.04|853.54|863.75|853.25|25
1653631460000|2022-05-27 06:04:20|863.8|853.3|863.85|853.35|863.85|853.35|863.75|853.25|17
1653631470000|2022-05-27 06:04:30|863.89|853.39|863.88|853.38|863.89|853.39|863.88|853.38|2
1653631480000|2022-05-27 06:04:40|863.63|853.13|863.88|853.38|863.88|853.38|863.63|853.13|9
1653631490000|2022-05-27 06:04:50|863.89|853.39|863.78|853.28|863.9|853.4|863.76|853.26|17
1653631500000|2022-05-27 06:05:00|863.8|853.3|864.77|854.27|864.88|854.38|863.8|853.3|28
1653631510000|2022-05-27 06:05:10|864.72|854.22|864.73|854.23|864.73|854.23|864.27|853.77|21
1653631520000|2022-05-27 06:05:20|864.72|854.22|865.14|854.64|865.2|854.7|864.72|854.22|26
1653631530000|2022-05-27 06:05:30|865.17|854.67|865.75|855.25|865.84|855.34|865.17|854.67|26
1653631540000|2022-05-27 06:05:40|865.69|855.19|864.94|854.44|865.69|855.19|864.94|854.44|8
1653631550000|2022-05-27 06:05:50|864.95|854.45|865|854.5|865.7|855.2|864.95|854.45|26
1653631560000|2022-05-27 06:06:00|865.02|854.52|865.53|855.03|865.73|855.23|864.98|854.48|21
1653631570000|2022-05-27 06:06:10|865.54|855.04|865.77|855.27|866.11|855.61|865.05|854.55|28
1653631580000|2022-05-27 06:06:20|865.78|855.28|865.79|855.29|865.92|855.42|865.77|855.27|17
1653631590000|2022-05-27 06:06:30|865.9|855.4|865.79|855.29|865.94|855.44|865.78|855.28|26
1653631600000|2022-05-27 06:06:40|865.8|855.3|866.75|856.25|866.85|856.35|865.8|855.3|28
1653631610000|2022-05-27 06:06:50|866.77|856.27|865.5|855|866.82|856.32|865.5|855|27
1653631620000|2022-05-27 06:07:00|865.44|854.94|864.9|854.4|865.5|855|864.8|854.3|30
1653631630000|2022-05-27 06:07:10|864.8|854.3|864.25|853.75|864.95|854.45|863.87|853.37|29
1653631640000|2022-05-27 06:07:20|863.9|853.4|862.37|851.87|864.04|853.54|862.21|851.71|37
1653631650000|2022-05-27 06:07:30|862.01|851.51|862.35|851.85|862.63|852.13|861.77|851.27|33
1653631660000|2022-05-27 06:07:40|862.07|851.57|862.06|851.56|862.36|851.86|861.75|851.25|24
1653631670000|2022-05-27 06:07:50|862.21|851.71|865.32|854.82|865.32|854.82|862.21|851.71|34
1653631680000|2022-05-27 06:08:00|865.47|854.97|864.58|854.08|865.66|855.16|864.56|854.06|34
1653631690000|2022-05-27 06:08:10|864.61|854.11|863.96|853.46|864.77|854.27|863.71|853.21|33
1653631700000|2022-05-27 06:08:20|863.9|853.4|864.33|853.83|864.36|853.86|863.22|852.72|24
1653631710000|2022-05-27 06:08:30|864.34|853.84|863.82|853.32|864.98|854.48|863.82|853.32|30
1653631720000|2022-05-27 06:08:40|863.85|853.35|863.81|853.31|864.38|853.88|863.75|853.25|20
1653631730000|2022-05-27 06:08:50|863.85|853.35|864.77|854.27|865|854.5|863.85|853.35|18
1653631740000|2022-05-27 06:09:00|864.74|854.24|864.69|854.19|865|854.5|864.49|853.99|25
1653631750000|2022-05-27 06:09:10|864.75|854.25|865.64|855.14|865.69|855.19|864.7|854.2|25
1653631760000|2022-05-27 06:09:20|865.66|855.16|866.48|855.98|866.48|855.98|865.65|855.15|21
1653631770000|2022-05-27 06:09:30|866.49|855.99|866.6|856.1|866.66|856.16|865.82|855.32|22
1653631780000|2022-05-27 06:09:40|866.61|856.11|866.9|856.4|866.9|856.4|866.61|856.11|16
1653631790000|2022-05-27 06:09:50|867.03|856.53|867.8|857.3|867.8|857.3|866.88|856.38|24
1653631800000|2022-05-27 06:10:00|867.69|857.19|866.85|856.35|868.26|857.76|866.85|856.35|29
1653631810000|2022-05-27 06:10:10|866.83|856.33|867.37|856.87|867.56|857.06|866.75|856.25|24
1653631820000|2022-05-27 06:10:20|867.38|856.88|868.16|857.66|868.25|857.75|867.38|856.88|22
1653631830000|2022-05-27 06:10:30|868.17|857.67|868.65|858.15|868.65|858.15|867.92|857.42|25
1653631840000|2022-05-27 06:10:40|868.7|858.2|868.87|858.37|868.97|858.47|868.7|858.2|21
1653631850000|2022-05-27 06:10:50|868.88|858.38|869.76|859.26|869.76|859.26|868.88|858.38|24
1653631860000|2022-05-27 06:11:00|869.74|859.24|870.51|860.01|870.51|860.01|869.74|859.24|16
1653631870000|2022-05-27 06:11:10|870.26|859.76|871.47|860.97|871.5|861|870.26|859.76|20
1653631880000|2022-05-27 06:11:20|871.45|860.95|871.78|861.28|871.78|861.28|871.4|860.9|23
1653631890000|2022-05-27 06:11:30|871.98|861.48|872.64|862.14|872.71|862.21|871.84|861.34|33
1653631900000|2022-05-27 06:11:40|872.79|862.29|874.61|864.11|874.61|864.11|872.74|862.24|28
1653631910000|2022-05-27 06:11:50|874.56|864.06|877.41|866.91|877.44|866.94|874.56|864.06|34
1653631920000|2022-05-27 06:12:00|877.78|867.28|879.07|868.57|879.07|868.57|876.76|866.26|37
1653631930000|2022-05-27 06:12:10|879.16|868.66|878.77|868.27|879.57|869.07|878.63|868.13|34
1653631940000|2022-05-27 06:12:20|878.72|868.22|878.15|867.65|878.76|868.26|878.12|867.62|28
1653631950000|2022-05-27 06:12:30|878.16|867.66|878.22|867.72|878.27|867.77|878.12|867.62|15
1653631960000|2022-05-27 06:12:40|878.2|867.7|878.17|867.67|878.3|867.8|878.11|867.61|20
1653631970000|2022-05-27 06:12:50|878.09|867.59|879.63|869.13|879.63|869.13|878.09|867.59|21
1653631980000|2022-05-27 06:13:00|879.61|869.11|879.81|869.31|879.88|869.38|879.61|869.11|21
1653631990000|2022-05-27 06:13:10|879.72|869.22|878.46|867.96|879.72|869.22|877.99|867.49|33
1653632000000|2022-05-27 06:13:20|878.45|867.95|878.54|868.04|878.83|868.33|878.17|867.67|29
1653632010000|2022-05-27 06:13:30|878.66|868.16|878.4|867.9|879.07|868.57|878.13|867.63|30
1653632020000|2022-05-27 06:13:40|878.31|867.81|878.4|867.9|878.56|868.06|878.26|867.76|26
1653632030000|2022-05-27 06:13:50|878.34|867.84|878.84|868.34|878.92|868.42|878.34|867.84|26
1653632040000|2022-05-27 06:14:00|878.85|868.35|878.77|868.27|879.59|869.09|878.72|868.22|30
1653632050000|2022-05-27 06:14:10|878.78|868.28|878.72|868.22|879.57|869.07|878.66|868.16|20
1653632060000|2022-05-27 06:14:20|878.74|868.24|878.31|867.81|878.82|868.32|878.31|867.81|13
1653632070000|2022-05-27 06:14:30|878.28|867.78|877.25|866.75|878.28|867.78|876.97|866.47|29
1653632080000|2022-05-27 06:14:40|877.33|866.83|876.68|866.18|877.53|867.03|876.66|866.16|25
1653632090000|2022-05-27 06:14:50|876.71|866.21|875.75|865.25|876.71|866.21|875.68|865.18|29
1653632100000|2022-05-27 06:15:00|875.72|865.22|877.36|866.86|877.36|866.86|875.67|865.17|28
1653632110000|2022-05-27 06:15:10|877.37|866.87|876.54|866.04|877.39|866.89|875.69|865.19|26
1653632120000|2022-05-27 06:15:20|876.56|866.06|876.93|866.43|877.31|866.81|876.56|866.06|21
1653632130000|2022-05-27 06:15:30|876.95|866.45|877.33|866.83|877.81|867.31|876.95|866.45|15
1653632140000|2022-05-27 06:15:40|877.3|866.8|876.81|866.31|877.58|867.08|876.75|866.25|34
1653632150000|2022-05-27 06:15:50|876.75|866.25|876.62|866.12|876.78|866.28|876.62|866.12|19
1653632160000|2022-05-27 06:16:00|876.46|865.96|875.94|865.44|876.46|865.96|875.8|865.3|31
1653632170000|2022-05-27 06:16:10|876.06|865.56|875.59|865.09|876.07|865.57|875.55|865.05|22
1653632180000|2022-05-27 06:16:20|875.49|864.99|873.2|862.7|875.49|864.99|873.09|862.59|38
1653632190000|2022-05-27 06:16:30|873.35|862.85|873.75|863.25|873.76|863.26|872.84|862.34|21
1653632200000|2022-05-27 06:16:40|873.78|863.28|872.77|862.27|873.79|863.29|872.37|861.87|20
1653632210000|2022-05-27 06:16:50|872.8|862.3|872.28|861.78|872.89|862.39|872.28|861.78|16
1653632220000|2022-05-27 06:17:00|872.51|862.01|872.21|861.71|872.73|862.23|871.7|861.2|28
1653632230000|2022-05-27 06:17:10|872.24|861.74|871.18|860.68|872.35|861.85|871.1|860.6|35
1653632240000|2022-05-27 06:17:20|871.15|860.65|872.48|861.98|872.59|862.09|871.15|860.65|27
1653632250000|2022-05-27 06:17:30|872.55|862.05|871.84|861.34|872.58|862.08|871.72|861.22|18
1653632260000|2022-05-27 06:17:40|871.78|861.28|871.79|861.29|871.9|861.4|871.77|861.27|10
1653632270000|2022-05-27 06:17:50|871.83|861.33|872.64|862.14|872.64|862.14|871.04|860.54|29
1653632280000|2022-05-27 06:18:00|872.63|862.13|871.65|861.15|872.66|862.16|871.49|860.99|25
1653632290000|2022-05-27 06:18:10|871.51|861.01|870.97|860.47|871.74|861.24|870.97|860.47|23
1653632300000|2022-05-27 06:18:20|870.84|860.34|871.99|861.49|871.99|861.49|870.75|860.25|26
1653632310000|2022-05-27 06:18:30|871.98|861.48|872.03|861.53|872.03|861.53|871.97|861.47|8
1653632320000|2022-05-27 06:18:40|871.99|861.49|871.4|860.9|871.99|861.49|870.9|860.4|14
1653632330000|2022-05-27 06:18:50|871.25|860.75|870.44|859.94|871.25|860.75|870.44|859.94|8
1653632340000|2022-05-27 06:19:00|870.45|859.95|871.75|861.25|871.75|861.25|870.45|859.95|19
1653632350000|2022-05-27 06:19:10|871.76|861.26|871.77|861.27|871.79|861.29|870.94|860.44|14
1653632360000|2022-05-27 06:19:20|871.78|861.28|870.2|859.7|871.8|861.3|870.2|859.7|23
1653632370000|2022-05-27 06:19:30|870.37|859.87|870.75|860.25|870.85|860.35|870.15|859.65|28
1653632380000|2022-05-27 06:19:40|870.72|860.22|870.68|860.18|870.82|860.32|870.05|859.55|26
1653632390000|2022-05-27 06:19:50|870.7|860.2|870.24|859.74|870.76|860.26|870.24|859.74|12
1653632400000|2022-05-27 06:20:00|870.22|859.72|869.82|859.32|870.29|859.79|869.55|859.05|9
1653632410000|2022-05-27 06:20:10|869.55|859.05|869.83|859.33|869.92|859.42|869.39|858.89|18
1653632420000|2022-05-27 06:20:20|869.82|859.32|869.79|859.29|869.91|859.41|869.7|859.2|28
1653632430000|2022-05-27 06:20:30|869.78|859.28|869.75|859.25|869.93|859.43|869.74|859.24|22
1653632440000|2022-05-27 06:20:40|869.85|859.35|868.51|858.01|869.85|859.35|868.51|858.01|28
1653632450000|2022-05-27 06:20:50|868.46|857.96|867.28|856.78|868.46|857.96|866.95|856.45|32
1653632460000|2022-05-27 06:21:00|867.22|856.72|866.83|856.33|867.22|856.72|866.75|856.25|23
1653632470000|2022-05-27 06:21:10|866.82|856.32|866.78|856.28|866.9|856.4|866.75|856.25|22
1653632480000|2022-05-27 06:21:20|866.75|856.25|868.47|857.97|868.47|857.97|866.75|856.25|33
1653632490000|2022-05-27 06:21:30|868.34|857.84|869.64|859.14|869.64|859.14|868.34|857.84|27
1653632500000|2022-05-27 06:21:40|869.72|859.22|870.78|860.28|870.81|860.31|869.72|859.22|24
1653632510000|2022-05-27 06:21:50|870.8|860.3|869.14|858.64|870.8|860.3|869.14|858.64|29
1653632520000|2022-05-27 06:22:00|869.07|858.57|870.65|860.15|870.65|860.15|868.88|858.38|25
1653632530000|2022-05-27 06:22:10|870.66|860.16|871.87|861.37|871.88|861.38|870.66|860.16|25
1653632540000|2022-05-27 06:22:20|871.88|861.38|870.91|860.41|871.88|861.38|870.9|860.4|32
1653632550000|2022-05-27 06:22:30|870.9|860.4|871.05|860.55|871.35|860.85|870.52|860.02|23
1653632560000|2022-05-27 06:22:40|871.04|860.54|870.87|860.37|871.04|860.54|870.49|859.99|23
1653632570000|2022-05-27 06:22:50|870.88|860.38|870.59|860.09|870.88|860.38|870.12|859.62|18
1653632580000|2022-05-27 06:23:00|870.36|859.86|870.83|860.33|870.91|860.41|870.2|859.7|18
1653632590000|2022-05-27 06:23:10|870.92|860.42|871.13|860.63|871.18|860.68|870.87|860.37|9
1653632600000|2022-05-27 06:23:20|871.18|860.68|871.13|860.63|871.18|860.68|870.84|860.34|9
1653632610000|2022-05-27 06:23:30|871.18|860.68|871.34|860.84|871.49|860.99|871.18|860.68|9
1653632620000|2022-05-27 06:23:40|871.22|860.72|871.44|860.94|871.49|860.99|871.22|860.72|12
1653632630000|2022-05-27 06:23:50|871.6|861.1|871.76|861.26|872.72|862.22|871.49|860.99|22
1653632640000|2022-05-27 06:24:00|871.78|861.28|872.67|862.17|872.67|862.17|871.78|861.28|11
1653632650000|2022-05-27 06:24:10|872.78|862.28|872.62|862.12|872.81|862.31|872.58|862.08|15
1653632660000|2022-05-27 06:24:20|872.6|862.1|872.81|862.31|872.81|862.31|872.59|862.09|11
1653632670000|2022-05-27 06:24:30|872.76|862.26|872.64|862.14|872.76|862.26|872.62|862.12|14
1653632680000|2022-05-27 06:24:40|872.7|862.2|873.56|863.06|873.56|863.06|872.59|862.09|19
1653632690000|2022-05-27 06:24:50|873.75|863.25|874.77|864.27|874.79|864.29|873.65|863.15|32
1653632700000|2022-05-27 06:25:00|874.78|864.28|874.79|864.29|875.32|864.82|874.78|864.28|16
1653632710000|2022-05-27 06:25:10|874.86|864.36|873.62|863.12|874.86|864.36|873.52|863.02|17
1653632720000|2022-05-27 06:25:20|873.6|863.1|871.88|861.38|873.6|863.1|871.81|861.31|33
1653632730000|2022-05-27 06:25:30|872.05|861.55|871.47|860.97|872.11|861.61|871.47|860.97|22
1653632740000|2022-05-27 06:25:40|871.4|860.9|874.34|863.84|874.34|863.84|871.25|860.75|38
1653632750000|2022-05-27 06:25:50|874.13|863.63|875.55|865.05|875.55|865.05|874.13|863.63|32
1653632760000|2022-05-27 06:26:00|875.59|865.09|875.21|864.71|875.69|865.19|874.78|864.28|25
1653632770000|2022-05-27 06:26:10|875.57|865.07|874.37|863.87|875.61|865.11|874.25|863.75|23
1653632780000|2022-05-27 06:26:20|874.17|863.67|874.75|864.25|874.78|864.28|874.17|863.67|10
1653632790000|2022-05-27 06:26:30|874.8|864.3|875.25|864.75|875.25|864.75|874.79|864.29|11
1653632800000|2022-05-27 06:26:40|875.23|864.73|874.07|863.57|875.66|865.16|874.07|863.57|24
1653632810000|2022-05-27 06:26:50|874.05|863.55|873.78|863.28|874.13|863.63|873.75|863.25|28
1653632820000|2022-05-27 06:27:00|873.8|863.3|873.78|863.28|874.09|863.59|873.72|863.22|22
1653632830000|2022-05-27 06:27:10|873.75|863.25|873.74|863.24|873.8|863.3|873.71|863.21|15
1653632840000|2022-05-27 06:27:20|873.75|863.25|873.82|863.32|873.85|863.35|873.56|863.06|10
1653632850000|2022-05-27 06:27:30|873.84|863.34|873.52|863.02|873.84|863.34|873.52|863.02|7
1653632860000|2022-05-27 06:27:40|873.47|862.97|872.7|862.2|873.47|862.97|872.35|861.85|24
1653632870000|2022-05-27 06:27:50|872.57|862.07|872.55|862.05|872.59|862.09|872.47|861.97|9
1653632880000|2022-05-27 06:28:00|871.97|861.47|872.61|862.11|872.64|862.14|871.79|861.29|29
1653632890000|2022-05-27 06:28:10|872.67|862.17|872.74|862.24|872.92|862.42|872.31|861.81|18
1653632900000|2022-05-27 06:28:20|872.67|862.17|872|861.5|872.67|862.17|872|861.5|24
1653632910000|2022-05-27 06:28:30|871.8|861.3|870.93|860.43|871.8|861.3|870.92|860.42|21
1653632920000|2022-05-27 06:28:40|871.05|860.55|870.05|859.55|871.28|860.78|869.99|859.49|29
1653632930000|2022-05-27 06:28:50|870.01|859.51|870.87|860.37|870.92|860.42|870|859.5|25
1653632940000|2022-05-27 06:29:00|870.9|860.4|872.25|861.75|872.66|862.16|870.85|860.35|32
1653632950000|2022-05-27 06:29:10|872.07|861.57|872.49|861.99|872.98|862.48|871.95|861.45|34
1653632960000|2022-05-27 06:29:20|872.76|862.26|871.34|860.84|872.78|862.28|871.07|860.57|31
1653632970000|2022-05-27 06:29:30|871.4|860.9|871.91|861.41|871.91|861.41|871.12|860.62|20
1653632980000|2022-05-27 06:29:40|872.01|861.51|872.72|862.22|872.72|862.22|872.01|861.51|22
1653632990000|2022-05-27 06:29:50|872.74|862.24|873.35|862.85|873.77|863.27|872.73|862.23|26
1653633000000|2022-05-27 06:30:00|873.37|862.87|873.68|863.18|873.68|863.18|872.73|862.23|32
1653633010000|2022-05-27 06:30:10|873.72|863.22|873.68|863.18|873.75|863.25|873.61|863.11|21
1653633020000|2022-05-27 06:30:20|873.69|863.19|872.87|862.37|873.77|863.27|872.82|862.32|16
1653633030000|2022-05-27 06:30:30|872.45|861.95|870.8|860.3|872.57|862.07|870.8|860.3|26
1653633040000|2022-05-27 06:30:40|870.99|860.49|870.77|860.27|871.14|860.64|870.68|860.18|15
1653633050000|2022-05-27 06:30:50|870.85|860.35|870.69|860.19|871.12|860.62|870.69|860.19|29
1653633060000|2022-05-27 06:31:00|870.72|860.22|869.97|859.47|870.81|860.31|869.88|859.38|32
1653633070000|2022-05-27 06:31:10|869.76|859.26|870.44|859.94|870.44|859.94|868.85|858.35|36
1653633080000|2022-05-27 06:31:20|870.58|860.08|872.35|861.85|872.35|861.85|870.52|860.02|23
1653633090000|2022-05-27 06:31:30|872.38|861.88|872.71|862.21|872.72|862.22|871.76|861.26|25
1653633100000|2022-05-27 06:31:40|872.73|862.23|873.16|862.66|873.26|862.76|872.73|862.23|27
1653633110000|2022-05-27 06:31:50|873.38|862.88|874.63|864.13|874.65|864.15|873.2|862.7|31
1653633120000|2022-05-27 06:32:00|874.47|863.97|874.92|864.42|874.93|864.43|874.47|863.97|24
1653633130000|2022-05-27 06:32:10|874.8|864.3|874.7|864.2|874.87|864.37|874.5|864|22
1653633140000|2022-05-27 06:32:20|874.58|864.08|874.02|863.52|874.6|864.1|874.02|863.52|14
1653633150000|2022-05-27 06:32:30|874|863.5|874.75|864.25|874.75|864.25|874|863.5|11
1653633160000|2022-05-27 06:32:40|874.77|864.27|874.83|864.33|875.8|865.3|874.77|864.27|24
1653633170000|2022-05-27 06:32:50|875.33|864.83|875.75|865.25|875.75|865.25|875.33|864.83|2
1653633180000|2022-05-27 06:33:00|875.68|865.18|875.71|865.21|875.8|865.3|875.68|865.18|7
1653633190000|2022-05-27 06:33:10|875.72|865.22|875.97|865.47|876.05|865.55|875.71|865.21|14
1653633200000|2022-05-27 06:33:20|875.95|865.45|876.74|866.24|876.74|866.24|875.94|865.44|29
1653633210000|2022-05-27 06:33:30|876.75|866.25|877.71|867.21|877.73|867.23|876.75|866.25|21
1653633220000|2022-05-27 06:33:40|877.84|867.34|877.95|867.45|878.58|868.08|877.72|867.22|27
1653633230000|2022-05-27 06:33:50|877.84|867.34|878.43|867.93|878.43|867.93|877.48|866.98|26
1653633240000|2022-05-27 06:34:00|878.49|867.99|879.35|868.85|879.35|868.85|878.49|867.99|25
1653633250000|2022-05-27 06:34:10|879.39|868.89|878.68|868.18|879.39|868.89|878.66|868.16|17
1653633260000|2022-05-27 06:34:20|878.71|868.21|878.94|868.44|878.95|868.45|878.23|867.73|25
1653633270000|2022-05-27 06:34:30|878.75|868.25|879.04|868.54|879.27|868.77|878.75|868.25|28
1653633280000|2022-05-27 06:34:40|878.91|868.41|880.46|869.96|880.59|870.09|878.78|868.28|32
1653633290000|2022-05-27 06:34:50|880.59|870.09|880.46|869.96|880.59|870.09|879.8|869.3|19
1653633300000|2022-05-27 06:35:00|880.47|869.97|880.83|870.33|880.83|870.33|880.47|869.97|23
1653633310000|2022-05-27 06:35:10|880.81|870.31|882.61|872.11|882.66|872.16|880.81|870.31|27
1653633320000|2022-05-27 06:35:20|882.63|872.13|882.7|872.2|882.79|872.29|881.89|871.39|24
1653633330000|2022-05-27 06:35:30|882.72|872.22|882.83|872.33|883.45|872.95|882.72|872.22|22
1653633340000|2022-05-27 06:35:40|883.33|872.83|886.48|875.98|886.58|876.08|882.9|872.4|36
1653633350000|2022-05-27 06:35:50|886.63|876.13|886.03|875.53|886.63|876.13|885.75|875.25|33
1653633360000|2022-05-27 06:36:00|885.78|875.28|885.16|874.66|886.12|875.62|884.88|874.38|34
1653633370000|2022-05-27 06:36:10|885.27|874.77|886.1|875.6|886.15|875.65|885.17|874.67|26
1653633380000|2022-05-27 06:36:20|886.14|875.64|885.93|875.43|886.16|875.66|885.84|875.34|20
1653633390000|2022-05-27 06:36:30|885.89|875.39|886.79|876.29|886.79|876.29|885.89|875.39|25
1653633400000|2022-05-27 06:36:40|886.8|876.3|886.69|876.19|887.6|877.1|886.69|876.19|23
1653633410000|2022-05-27 06:36:50|886.66|876.16|887.31|876.81|887.31|876.81|886.66|876.16|27
1653633420000|2022-05-27 06:37:00|887.33|876.83|888.75|878.25|888.84|878.34|886.83|876.33|27
1653633430000|2022-05-27 06:37:10|888.6|878.1|887.49|876.99|888.71|878.21|887.38|876.88|16
1653633440000|2022-05-27 06:37:20|888.08|877.58|887.75|877.25|888.29|877.79|887.73|877.23|28
1653633450000|2022-05-27 06:37:30|887.94|877.44|887.93|877.43|887.94|877.44|887.93|877.43|2
1653633460000|2022-05-27 06:37:40|887.92|877.42|887.6|877.1|887.92|877.42|887.48|876.98|21
1653633470000|2022-05-27 06:37:50|887.61|877.11|887.75|877.25|887.94|877.44|887.4|876.9|16
1653633480000|2022-05-27 06:38:00|887.93|877.43|887.75|877.25|887.94|877.44|887.75|877.25|5
1653633490000|2022-05-27 06:38:10|887.8|877.3|887.75|877.25|887.8|877.3|887.71|877.21|12
1653633500000|2022-05-27 06:38:20|887.69|877.19|886.85|876.35|887.69|877.19|886.85|876.35|17
1653633510000|2022-05-27 06:38:30|887.08|876.58|886.48|875.98|887.08|876.58|886.39|875.89|15
1653633520000|2022-05-27 06:38:40|886.59|876.09|886.84|876.34|886.85|876.35|886.37|875.87|19
1653633530000|2022-05-27 06:38:50|886.75|876.25|886.24|875.74|886.75|876.25|885.75|875.25|12
1653633540000|2022-05-27 06:39:00|886.27|875.77|886.71|876.21|886.75|876.25|885.75|875.25|21
1653633550000|2022-05-27 06:39:10|886.73|876.23|885.75|875.25|886.87|876.37|885.75|875.25|33
1653633560000|2022-05-27 06:39:20|885.98|875.48|885.81|875.31|885.98|875.48|885.75|875.25|20
1653633570000|2022-05-27 06:39:30|885.57|875.07|885.84|875.34|885.84|875.34|885.57|875.07|21
1653633580000|2022-05-27 06:39:40|885.72|875.22|885.67|875.17|885.75|875.25|885.49|874.99|12
1653633590000|2022-05-27 06:39:50|885.66|875.16|885|874.5|885.7|875.2|884.96|874.46|14
1653633600000|2022-05-27 06:40:00|884.96|874.46|885.71|875.21|885.75|875.25|884.75|874.25|10
1653633610000|2022-05-27 06:40:10|885.7|875.2|886.57|876.07|886.66|876.16|885.7|875.2|23
1653633620000|2022-05-27 06:40:20|886.59|876.09|886.64|876.14|886.66|876.16|886.56|876.06|9
1653633630000|2022-05-27 06:40:30|886.66|876.16|886.75|876.25|886.75|876.25|886.55|876.05|10
1653633640000|2022-05-27 06:40:40|886.67|876.17|886.05|875.55|886.75|876.25|886.05|875.55|17
1653633650000|2022-05-27 06:40:50|886.55|876.05|887.2|876.7|887.2|876.7|886.55|876.05|22
1653633660000|2022-05-27 06:41:00|886.89|876.39|886.75|876.25|887.05|876.55|886.75|876.25|9
1653633670000|2022-05-27 06:41:10|886.4|875.9|886.2|875.7|886.48|875.98|885.9|875.4|7
1653633680000|2022-05-27 06:41:20|885.9|875.4|885.82|875.32|886.2|875.7|885.38|874.88|27
1653633690000|2022-05-27 06:41:30|885.83|875.33|886.75|876.25|886.75|876.25|885.83|875.33|10
1653633700000|2022-05-27 06:41:40|886.84|876.34|885.73|875.23|886.84|876.34|885.71|875.21|26
1653633710000|2022-05-27 06:41:50|885.75|875.25|885.73|875.23|885.75|875.25|885.66|875.16|13
1653633720000|2022-05-27 06:42:00|885.75|875.25|885.71|875.21|885.75|875.25|884.75|874.25|28
1653633730000|2022-05-27 06:42:10|885.65|875.15|884.75|874.25|885.82|875.32|884.75|874.25|21
1653633740000|2022-05-27 06:42:20|884.78|874.28|884.94|874.44|885.78|875.28|884.75|874.25|21
1653633750000|2022-05-27 06:42:30|884.88|874.38|884.75|874.25|884.94|874.44|884.75|874.25|12
1653633770000|2022-05-27 06:42:50|884.88|874.38|884.55|874.05|884.88|874.38|884.53|874.03|4
1653633780000|2022-05-27 06:43:00|884.69|874.19|884.75|874.25|884.89|874.39|884.44|873.94|15
1653633790000|2022-05-27 06:43:10|884.74|874.24|884.77|874.27|884.85|874.35|884.74|874.24|13
1653633800000|2022-05-27 06:43:20|884.75|874.25|883.84|873.34|884.75|874.25|883.84|873.34|13
1653633810000|2022-05-27 06:43:30|883.75|873.25|883.75|873.25|883.85|873.35|883.75|873.25|3
1653633840000|2022-05-27 06:44:00|883.64|873.14|884.06|873.56|884.06|873.56|882.99|872.49|24
1653633850000|2022-05-27 06:44:10|884.03|873.53|883.91|873.41|884.23|873.73|883.8|873.3|20
1653633860000|2022-05-27 06:44:20|884.03|873.53|884.36|873.86|884.36|873.86|883.69|873.19|25
1653633870000|2022-05-27 06:44:30|884.55|874.05|884.84|874.34|884.85|874.35|884.55|874.05|32
1653633880000|2022-05-27 06:44:40|885.08|874.58|885.75|875.25|885.75|875.25|885.08|874.58|12
1653633890000|2022-05-27 06:44:50|885.6|875.1|884.83|874.33|885.75|875.25|884.75|874.25|31
1653633900000|2022-05-27 06:45:00|884.93|874.43|884.75|874.25|884.93|874.43|884.73|874.23|19
1653633910000|2022-05-27 06:45:10|884.85|874.35|884.73|874.23|884.85|874.35|884.73|874.23|18
1653633920000|2022-05-27 06:45:20|884.75|874.25|885.8|875.3|885.8|875.3|884.71|874.21|29
1653633930000|2022-05-27 06:45:30|885.75|875.25|885.75|875.25|885.8|875.3|885.69|875.19|14
1653633940000|2022-05-27 06:45:40|885.71|875.21|886.75|876.25|886.84|876.34|885.71|875.21|20
1653633950000|2022-05-27 06:45:50|886.8|876.3|885.92|875.42|886.8|876.3|885.92|875.42|14
1653633960000|2022-05-27 06:46:00|885.94|875.44|886.74|876.24|886.75|876.25|885.87|875.37|21
1653633970000|2022-05-27 06:46:10|886.75|876.25|886.85|876.35|886.88|876.38|886.7|876.2|16
1653633980000|2022-05-27 06:46:20|886.88|876.38|886.75|876.25|886.9|876.4|886.75|876.25|14
1653633990000|2022-05-27 06:46:30|886.78|876.28|887.69|877.19|887.75|877.25|886.75|876.25|17
1653634000000|2022-05-27 06:46:40|887.7|877.2|887.75|877.25|887.77|877.27|887.68|877.18|22
1653634010000|2022-05-27 06:46:50|887.76|877.26|887.78|877.28|887.8|877.3|887.71|877.21|15
1653634020000|2022-05-27 06:47:00|887.68|877.18|888.71|878.21|888.8|878.3|887.68|877.18|21
1653634030000|2022-05-27 06:47:10|888.7|878.2|888.73|878.23|888.78|878.28|887.92|877.42|27
1653634040000|2022-05-27 06:47:20|888.7|878.2|888.73|878.23|888.73|878.23|887.75|877.25|28
1653634050000|2022-05-27 06:47:30|888.7|878.2|887.75|877.25|888.7|878.2|887.75|877.25|5
1653634060000|2022-05-27 06:47:40|887.67|877.17|887.61|877.11|888.09|877.59|887.45|876.95|13
1653634070000|2022-05-27 06:47:50|887.77|877.27|887.53|877.03|887.93|877.43|887.5|877|17
1653634080000|2022-05-27 06:48:00|887.55|877.05|887.73|877.23|887.75|877.25|887.55|877.05|5
1653634090000|2022-05-27 06:48:10|887.75|877.25|887.75|877.25|887.75|877.25|887.75|877.25|1
1653634100000|2022-05-27 06:48:20|887.14|876.64|887.09|876.59|887.22|876.72|887.09|876.59|6
1653634110000|2022-05-27 06:48:30|886.82|876.32|886.96|876.46|886.96|876.46|886.44|875.94|26
1653634120000|2022-05-27 06:48:40|886.97|876.47|886.84|876.34|887.09|876.59|886.74|876.24|21
1653634130000|2022-05-27 06:48:50|886.86|876.36|886.83|876.33|886.97|876.47|886.83|876.33|8
1653634140000|2022-05-27 06:49:00|886.85|876.35|886.75|876.25|886.87|876.37|885.98|875.48|16
1653634150000|2022-05-27 06:49:10|886.73|876.23|886.75|876.25|886.75|876.25|886.72|876.22|6
1653634160000|2022-05-27 06:49:20|886.02|875.52|886.74|876.24|886.74|876.24|885.98|875.48|7
1653634170000|2022-05-27 06:49:30|886.76|876.26|885.95|875.45|886.76|876.26|885.94|875.44|13
1653634180000|2022-05-27 06:49:40|885.94|875.44|885.94|875.44|885.96|875.46|885.91|875.41|6
1653634190000|2022-05-27 06:49:50|885.85|875.35|885.85|875.35|885.93|875.43|885.74|875.24|17
1653634200000|2022-05-27 06:50:00|885.81|875.31|885.89|875.39|885.98|875.48|885.73|875.23|17
1653634210000|2022-05-27 06:50:10|885.86|875.36|885.86|875.36|885.92|875.42|885.85|875.35|7
1653634220000|2022-05-27 06:50:20|885.92|875.42|885.81|875.31|885.92|875.42|885.75|875.25|7
1653634230000|2022-05-27 06:50:30|885.76|875.26|886.43|875.93|886.43|875.93|885.73|875.23|21
1653634240000|2022-05-27 06:50:40|886.45|875.95|886.39|875.89|886.55|876.05|886.39|875.89|19
1653634250000|2022-05-27 06:50:50|886.37|875.87|885.86|875.36|886.43|875.93|885.86|875.36|14
1653634260000|2022-05-27 06:51:00|885.17|874.67|885.54|875.04|885.54|875.04|885|874.5|6
1653634270000|2022-05-27 06:51:10|885.23|874.73|885.98|875.48|886.07|875.57|885.23|874.73|19
1653634280000|2022-05-27 06:51:20|885.89|875.39|885.62|875.12|885.99|875.49|885.62|875.12|11
1653634290000|2022-05-27 06:51:30|885.67|875.17|885.65|875.15|885.69|875.19|885.61|875.11|14
1653634300000|2022-05-27 06:51:40|885.66|875.16|885.77|875.27|885.96|875.46|885.12|874.62|15
1653634310000|2022-05-27 06:51:50|885.74|875.24|884.72|874.22|885.74|875.24|884.5|874|6
1653634320000|2022-05-27 06:52:00|884.66|874.16|884.78|874.28|884.86|874.36|884.06|873.56|22
1653634330000|2022-05-27 06:52:10|884.8|874.3|885.49|874.99|885.67|875.17|884.8|874.3|16
1653634340000|2022-05-27 06:52:20|884.95|874.45|884.78|874.28|884.95|874.45|884.78|874.28|7
1653634350000|2022-05-27 06:52:30|884.84|874.34|884.79|874.29|884.84|874.34|884.78|874.28|3
1653634360000|2022-05-27 06:52:40|884.83|874.33|884.81|874.31|884.84|874.34|884.78|874.28|9
1653634370000|2022-05-27 06:52:50|884.78|874.28|884.78|874.28|884.87|874.37|884.78|874.28|8
1653634380000|2022-05-27 06:53:00|884.79|874.29|884.09|873.59|884.79|874.29|884.09|873.59|7
1653634390000|2022-05-27 06:53:10|884.07|873.57|883.94|873.44|884.07|873.57|883.94|873.44|6
1653634400000|2022-05-27 06:53:20|883.96|873.46|883.97|873.47|883.97|873.47|883.96|873.46|2
1653634410000|2022-05-27 06:53:30|884.14|873.64|883.71|873.21|884.26|873.76|883.71|873.21|21
1653634420000|2022-05-27 06:53:40|883.73|873.23|883.02|872.52|883.77|873.27|882.96|872.46|18
1653634430000|2022-05-27 06:53:50|882.96|872.46|883.07|872.57|883.07|872.57|882.96|872.46|5
1653634440000|2022-05-27 06:54:00|883.18|872.68|883.77|873.27|883.81|873.31|883.17|872.67|23
1653634450000|2022-05-27 06:54:10|883.79|873.29|883.77|873.27|883.82|873.32|883.74|873.24|15
1653634460000|2022-05-27 06:54:20|883.78|873.28|883.75|873.25|883.84|873.34|883.72|873.22|16
1653634470000|2022-05-27 06:54:30|883.76|873.26|887.64|877.14|887.64|877.14|883.76|873.26|33
1653634480000|2022-05-27 06:54:40|887.67|877.17|886.06|875.56|887.75|877.25|886.06|875.56|23
1653634490000|2022-05-27 06:54:50|886.07|875.57|886.74|876.24|886.74|876.24|886.01|875.51|14
1653634500000|2022-05-27 06:55:00|886.76|876.26|887.7|877.2|887.7|877.2|886.75|876.25|18
1653634510000|2022-05-27 06:55:10|887.64|877.14|887.75|877.25|887.75|877.25|887.61|877.11|5
1653634520000|2022-05-27 06:55:20|887.73|877.23|887.75|877.25|887.75|877.25|887.71|877.21|12
1653634530000|2022-05-27 06:55:30|887.72|877.22|887.63|877.13|887.75|877.25|887.61|877.11|10
1653634540000|2022-05-27 06:55:40|887.47|876.97|886.71|876.21|887.47|876.97|886.65|876.15|8
1653634550000|2022-05-27 06:55:50|886.88|876.38|886.17|875.67|886.89|876.39|886.16|875.66|13
1653634560000|2022-05-27 06:56:00|886.29|875.79|885.84|875.34|886.29|875.79|885.75|875.25|13
1653634570000|2022-05-27 06:56:10|885.81|875.31|884.75|874.25|885.84|875.34|884.75|874.25|24
1653634580000|2022-05-27 06:56:20|884.64|874.14|884.9|874.4|884.9|874.4|884.04|873.54|24
1653634590000|2022-05-27 06:56:30|885.54|875.04|885.65|875.15|885.73|875.23|884.76|874.26|24
1653634600000|2022-05-27 06:56:40|885.68|875.18|887.15|876.65|887.15|876.65|885.59|875.09|28
1653634610000|2022-05-27 06:56:50|887.62|877.12|886.72|876.22|887.75|877.25|886.72|876.22|27
1653634620000|2022-05-27 06:57:00|886.77|876.27|887.68|877.18|887.68|877.18|886.49|875.99|22
1653634630000|2022-05-27 06:57:10|887.7|877.2|887.7|877.2|887.7|877.2|887.61|877.11|6
1653634640000|2022-05-27 06:57:20|887.73|877.23|888.47|877.97|888.54|878.04|887.73|877.23|17
1653634650000|2022-05-27 06:57:30|888.43|877.93|888.75|878.25|888.77|878.27|888.35|877.85|18
1653634660000|2022-05-27 06:57:40|888.7|878.2|888.75|878.25|888.75|878.25|888.7|878.2|9
1653634670000|2022-05-27 06:57:50|888.69|878.19|890.39|879.89|890.39|879.89|888.69|878.19|28
1653634680000|2022-05-27 06:58:00|890.4|879.9|891.88|881.38|892.61|882.11|890.18|879.68|33
1653634690000|2022-05-27 06:58:10|891.82|881.32|892.05|881.55|892.63|882.13|891.66|881.16|36
1653634700000|2022-05-27 06:58:20|892.16|881.66|892|881.5|892.41|881.91|891.67|881.17|25
1653634710000|2022-05-27 06:58:30|892.35|881.85|892.52|882.02|892.53|882.03|892.32|881.82|14
1653634720000|2022-05-27 06:58:40|892.53|882.03|892.68|882.18|892.95|882.45|892.33|881.83|27
1653634730000|2022-05-27 06:58:50|892.66|882.16|892.33|881.83|892.66|882.16|891.95|881.45|14
1653634740000|2022-05-27 06:59:00|892.3|881.8|890.83|880.33|892.33|881.83|890.54|880.04|19
1653634750000|2022-05-27 06:59:10|890.54|880.04|889.53|879.03|890.58|880.08|889.38|878.88|30
1653634760000|2022-05-27 06:59:20|889.52|879.02|890.55|880.05|890.55|880.05|889.52|879.02|24
1653634770000|2022-05-27 06:59:30|890.6|880.1|892.25|881.75|892.25|881.75|890.6|880.1|28
1653634780000|2022-05-27 06:59:40|892.37|881.87|891.85|881.35|892.77|882.27|891.85|881.35|16
1653634790000|2022-05-27 06:59:50|892.09|881.59|891.62|881.12|892.09|881.59|891.49|880.99|30
1653634800000|2022-05-27 07:00:00|891.55|881.05|891.61|881.11|891.61|881.11|890.32|879.82|35
1653634810000|2022-05-27 07:00:10|891.65|881.15|890.75|880.25|891.65|881.15|890.57|880.07|16
1653634820000|2022-05-27 07:00:20|890.7|880.2|890.61|880.11|890.7|880.2|890.61|880.11|2
1653634830000|2022-05-27 07:00:30|890.58|880.08|891.71|881.21|891.71|881.21|890.58|880.08|15
1653634840000|2022-05-27 07:00:40|891.72|881.22|892.63|882.13|892.63|882.13|891.72|881.22|16
1653634850000|2022-05-27 07:00:50|892.57|882.07|892.75|882.25|893.38|882.88|892.57|882.07|14
1653634860000|2022-05-27 07:01:00|892.76|882.26|891.54|881.04|892.76|882.26|890.96|880.46|21
1653634870000|2022-05-27 07:01:10|891.56|881.06|891.63|881.13|891.75|881.25|890.98|880.48|20
1653634880000|2022-05-27 07:01:20|891.4|880.9|890.77|880.27|891.63|881.13|890.75|880.25|25
1653634890000|2022-05-27 07:01:30|890.78|880.28|890.78|880.28|890.78|880.28|890.5|880|3
1653634900000|2022-05-27 07:01:40|890.47|879.97|890.67|880.17|890.78|880.28|890.19|879.69|14
1653634910000|2022-05-27 07:01:50|890.36|879.86|890.65|880.15|890.75|880.25|890.29|879.79|14
1653634920000|2022-05-27 07:02:00|890.3|879.8|890.15|879.65|890.45|879.95|889.85|879.35|20
1653634930000|2022-05-27 07:02:10|890.1|879.6|889.77|879.27|890.1|879.6|889.38|878.88|31
1653634940000|2022-05-27 07:02:20|889.45|878.95|889.08|878.58|889.45|878.95|888.75|878.25|22
1653634950000|2022-05-27 07:02:30|888.99|878.49|890.7|880.2|890.7|880.2|888.85|878.35|28
1653634960000|2022-05-27 07:02:40|890.74|880.24|890.72|880.22|891.32|880.82|890.21|879.71|35
1653634970000|2022-05-27 07:02:50|890.69|880.19|890.63|880.13|890.86|880.36|889.76|879.26|31
1653634980000|2022-05-27 07:03:00|890.61|880.11|889.92|879.42|890.68|880.18|889.92|879.42|17
1653634990000|2022-05-27 07:03:10|889.83|879.33|891.25|880.75|891.25|880.75|889.21|878.71|16
1653635000000|2022-05-27 07:03:20|891.36|880.86|892.12|881.62|892.71|882.21|891.36|880.86|30
1653635010000|2022-05-27 07:03:30|891.86|881.36|891.15|880.65|891.86|881.36|890.79|880.29|33
1653635020000|2022-05-27 07:03:40|890.74|880.24|890.26|879.76|891.15|880.65|890.05|879.55|33
1653635030000|2022-05-27 07:03:50|890.73|880.23|891.29|880.79|891.36|880.86|890.6|880.1|21
1653635040000|2022-05-27 07:04:00|891.69|881.19|891.61|881.11|891.78|881.28|891.39|880.89|26
1653635050000|2022-05-27 07:04:10|891.59|881.09|891.75|881.25|891.75|881.25|891.58|881.08|18
1653635060000|2022-05-27 07:04:20|891.77|881.27|891.77|881.27|891.8|881.3|891.61|881.11|22
1653635070000|2022-05-27 07:04:30|891.73|881.23|890.85|880.35|891.81|881.31|890.81|880.31|21
1653635080000|2022-05-27 07:04:40|890.82|880.32|890.56|880.06|890.84|880.34|889.83|879.33|16
1653635090000|2022-05-27 07:04:50|890.62|880.12|891.04|880.54|891.04|880.54|890|879.5|26
1653635100000|2022-05-27 07:05:00|891.1|880.6|890.64|880.14|891.53|881.03|890.64|880.14|25
1653635110000|2022-05-27 07:05:10|890.59|880.09|890.75|880.25|890.75|880.25|890.35|879.85|14
1653635120000|2022-05-27 07:05:20|890.59|880.09|891.17|880.67|891.17|880.67|890.59|880.09|6
1653635130000|2022-05-27 07:05:30|891.16|880.66|890.52|880.02|891.16|880.66|890.19|879.69|12
1653635140000|2022-05-27 07:05:40|890.24|879.74|890.1|879.6|890.24|879.74|890.1|879.6|17
1653635150000|2022-05-27 07:05:50|890.08|879.58|890.17|879.67|890.56|880.06|890.07|879.57|22
1653635160000|2022-05-27 07:06:00|890.13|879.63|889.75|879.25|890.7|880.2|889.75|879.25|20
1653635170000|2022-05-27 07:06:10|889.8|879.3|888.8|878.3|889.88|879.38|888.72|878.22|32
1653635180000|2022-05-27 07:06:20|888.82|878.32|888.74|878.24|889|878.5|888.74|878.24|18
1653635190000|2022-05-27 07:06:30|888.71|878.21|887.85|877.35|888.71|878.21|887.84|877.34|26
1653635200000|2022-05-27 07:06:40|887.87|877.37|888.85|878.35|888.89|878.39|887.83|877.33|19
1653635210000|2022-05-27 07:06:50|888.86|878.36|888.85|878.35|889.18|878.68|888.75|878.25|22
1653635220000|2022-05-27 07:07:00|888.77|878.27|888.73|878.23|888.8|878.3|888.73|878.23|11
1653635230000|2022-05-27 07:07:10|888.74|878.24|888.83|878.33|888.83|878.33|888.24|877.74|25
1653635240000|2022-05-27 07:07:20|888.84|878.34|889.41|878.91|889.41|878.91|888.75|878.25|16
1653635260000|2022-05-27 07:07:40|889.61|879.11|889.61|879.11|889.61|879.11|889.61|879.11|1
1653635270000|2022-05-27 07:07:50|889.41|878.91|888|877.5|889.41|878.91|888|877.5|9
1653635280000|2022-05-27 07:08:00|887.92|877.42|887.64|877.14|887.92|877.42|887.56|877.06|22
1653635290000|2022-05-27 07:08:10|887.65|877.15|887.55|877.05|887.78|877.28|886.92|876.42|27
1653635300000|2022-05-27 07:08:20|887.85|877.35|888.22|877.72|888.22|877.72|887.55|877.05|14
1653635310000|2022-05-27 07:08:30|888.21|877.71|888.3|877.8|888.49|877.99|888.2|877.7|22
1653635320000|2022-05-27 07:08:40|888.32|877.82|888.15|877.65|888.32|877.82|888.15|877.65|7
1653635330000|2022-05-27 07:08:50|888.16|877.66|888.31|877.81|888.36|877.86|888.16|877.66|6
1653635340000|2022-05-27 07:09:00|888.33|877.83|887.88|877.38|889.07|878.57|887.83|877.33|20
1653635350000|2022-05-27 07:09:10|887.83|877.33|889.82|879.32|889.88|879.38|887.83|877.33|23
1653635360000|2022-05-27 07:09:20|889.7|879.2|889.92|879.42|890.56|880.06|889.7|879.2|28
1653635370000|2022-05-27 07:09:30|889.75|879.25|889.8|879.3|890.05|879.55|889.12|878.62|23
1653635380000|2022-05-27 07:09:40|889.32|878.82|889.15|878.65|889.86|879.36|889.15|878.65|28
1653635390000|2022-05-27 07:09:50|889.32|878.82|888.82|878.32|889.75|879.25|888.78|878.28|12
1653635400000|2022-05-27 07:10:00|888.89|878.39|889.09|878.59|889.09|878.59|888.77|878.27|17
1653635410000|2022-05-27 07:10:10|889.61|879.11|890.02|879.52|890.06|879.56|889.61|879.11|25
1653635420000|2022-05-27 07:10:20|890.03|879.53|890.98|880.48|890.99|880.49|889.93|879.43|19
1653635430000|2022-05-27 07:10:30|890.94|880.44|890.26|879.76|891.03|880.53|890.26|879.76|19
1653635440000|2022-05-27 07:10:40|890.2|879.7|890.68|880.18|890.99|880.49|890.18|879.68|29
1653635450000|2022-05-27 07:10:50|890.66|880.16|890.75|880.25|891.05|880.55|890.56|880.06|13
1653635460000|2022-05-27 07:11:00|890.95|880.45|890.75|880.25|891.12|880.62|890.75|880.25|12
1653635470000|2022-05-27 07:11:10|890.66|880.16|890.51|880.01|891.07|880.57|890.43|879.93|14
1653635480000|2022-05-27 07:11:20|890.12|879.62|890.7|880.2|890.72|880.22|890.12|879.62|20
1653635490000|2022-05-27 07:11:30|890.67|880.17|890.75|880.25|890.77|880.27|890.49|879.99|14
1653635500000|2022-05-27 07:11:40|891.13|880.63|891.75|881.25|891.75|881.25|891.13|880.63|10
1653635520000|2022-05-27 07:12:00|891.71|881.21|891.84|881.34|892.1|881.6|891.71|881.21|8
1653635530000|2022-05-27 07:12:10|891.73|881.23|890.15|879.65|891.84|881.34|889.94|879.44|27
1653635540000|2022-05-27 07:12:20|889.94|879.44|890.73|880.23|890.77|880.27|889.85|879.35|18
1653635570000|2022-05-27 07:12:50|890.75|880.25|891.74|881.24|891.9|881.4|890.75|880.25|29
1653635580000|2022-05-27 07:13:00|891.67|881.17|891.6|881.1|891.9|881.4|891.58|881.08|22
1653635590000|2022-05-27 07:13:10|891.62|881.12|891.75|881.25|891.75|881.25|891.62|881.12|8
1653635600000|2022-05-27 07:13:20|892.18|881.68|892.68|882.18|892.71|882.21|892.18|881.68|18
1653635610000|2022-05-27 07:13:30|892.69|882.19|892.24|881.74|893.25|882.75|892.24|881.74|18
1653635620000|2022-05-27 07:13:40|892.28|881.78|890.85|880.35|892.64|882.14|890.85|880.35|35
1653635630000|2022-05-27 07:13:50|890.86|880.36|890.22|879.72|890.86|880.36|890.22|879.72|16
1653635640000|2022-05-27 07:14:00|890.23|879.73|890.21|879.71|890.25|879.75|890.18|879.68|6
1653635650000|2022-05-27 07:14:10|890.17|879.67|889.28|878.78|890.17|879.67|889.28|878.78|21
1653635660000|2022-05-27 07:14:20|889.27|878.77|889.24|878.74|889.5|879|889.21|878.71|18
1653635670000|2022-05-27 07:14:30|889.25|878.75|889.76|879.26|889.76|879.26|889.25|878.75|13
1653635680000|2022-05-27 07:14:40|889.77|879.27|889.85|879.35|890.11|879.61|889.71|879.21|25
1653635690000|2022-05-27 07:14:50|889.87|879.37|888.75|878.25|889.96|879.46|888.75|878.25|20
1653635700000|2022-05-27 07:15:00|888.96|878.46|889.3|878.8|889.42|878.92|888.8|878.3|28
1653635710000|2022-05-27 07:15:10|889.39|878.89|889.75|879.25|889.79|879.29|889.3|878.8|24
1653635720000|2022-05-27 07:15:20|889.76|879.26|888.73|878.23|889.77|879.27|888.73|878.23|25
1653635730000|2022-05-27 07:15:30|888.74|878.24|888.6|878.1|888.75|878.25|888.44|877.94|11
1653635740000|2022-05-27 07:15:40|888.61|878.11|888.63|878.13|888.63|878.13|888.44|877.94|8
1653635750000|2022-05-27 07:15:50|888.62|878.12|888.63|878.13|888.63|878.13|888.44|877.94|4
1653635760000|2022-05-27 07:16:00|888.75|878.25|888.75|878.25|888.9|878.4|888.75|878.25|4
1653635770000|2022-05-27 07:16:10|888.42|877.92|888.92|878.42|888.92|878.42|887.92|877.42|18
1653635780000|2022-05-27 07:16:20|889.49|878.99|890.33|879.83|890.65|880.15|889.16|878.66|29
1653635790000|2022-05-27 07:16:30|890.37|879.87|890.76|880.26|890.87|880.37|890.37|879.87|29
1653635800000|2022-05-27 07:16:40|890.81|880.31|891.76|881.26|891.76|881.26|890.75|880.25|24
1653635810000|2022-05-27 07:16:50|891.72|881.22|891.72|881.22|891.81|881.31|891.67|881.17|24
1653635820000|2022-05-27 07:17:00|891.74|881.24|892.91|882.41|892.91|882.41|891.52|881.02|29
1653635830000|2022-05-27 07:17:10|892.97|882.47|896.74|886.24|896.74|886.24|892.92|882.42|28
1653635840000|2022-05-27 07:17:20|896.51|886.01|894.74|884.24|896.51|886.01|894.43|883.93|32
1653635850000|2022-05-27 07:17:30|894.11|883.61|893.68|883.18|894.86|884.36|893.47|882.97|29
1653635860000|2022-05-27 07:17:40|893.63|883.13|894.61|884.11|894.63|884.13|893.34|882.84|19
1653635870000|2022-05-27 07:17:50|894.55|884.05|895.74|885.24|895.78|885.28|894.55|884.05|30
1653635880000|2022-05-27 07:18:00|895.75|885.25|895.78|885.28|896.05|885.55|895.75|885.25|19
1653635890000|2022-05-27 07:18:10|895.79|885.29|894.85|884.35|895.79|885.29|894.81|884.31|24
1653635900000|2022-05-27 07:18:20|894.89|884.39|895.01|884.51|895.15|884.65|894.83|884.33|20
1653635910000|2022-05-27 07:18:30|895.04|884.54|896.7|886.2|896.83|886.33|895.03|884.53|17
1653635920000|2022-05-27 07:18:40|896.72|886.22|896.03|885.53|896.72|886.22|895.82|885.32|23
1653635930000|2022-05-27 07:18:50|895.85|885.35|896.1|885.6|896.15|885.65|895.78|885.28|23
1653635940000|2022-05-27 07:19:00|896.06|885.56|895.56|885.06|896.06|885.56|895.48|884.98|29
1653635950000|2022-05-27 07:19:10|895.52|885.02|894.93|884.43|895.63|885.13|894.73|884.23|34
1653635960000|2022-05-27 07:19:20|894.96|884.46|894.93|884.43|895.3|884.8|894.8|884.3|23
1653635970000|2022-05-27 07:19:30|895.15|884.65|895.6|885.1|896.09|885.59|894.94|884.44|26
1653635980000|2022-05-27 07:19:40|895.82|885.32|895.19|884.69|895.86|885.36|895.06|884.56|16
1653635990000|2022-05-27 07:19:50|895.53|885.03|895.38|884.88|895.56|885.06|895.22|884.72|18
1653636000000|2022-05-27 07:20:00|895.37|884.87|895.18|884.68|895.37|884.87|895.17|884.67|17
1653636010000|2022-05-27 07:20:10|895.19|884.69|895.29|884.79|895.29|884.79|895.19|884.69|4
1653636020000|2022-05-27 07:20:20|895.35|884.85|895.81|885.31|896.04|885.54|895.33|884.83|27
1653636030000|2022-05-27 07:20:30|895.78|885.28|895.68|885.18|895.89|885.39|895.68|885.18|23
1653636040000|2022-05-27 07:20:40|895.71|885.21|895.06|884.56|895.78|885.28|894.95|884.45|27
1653636050000|2022-05-27 07:20:50|894.95|884.45|895.09|884.59|895.37|884.87|894.7|884.2|17
1653636060000|2022-05-27 07:21:00|894.85|884.35|894.93|884.43|895.09|884.59|894.61|884.11|27
1653636070000|2022-05-27 07:21:10|894.9|884.4|894.61|884.11|894.9|884.4|894.5|884|20
1653636080000|2022-05-27 07:21:20|894.59|884.09|894.62|884.12|894.62|884.12|894.53|884.03|9
1653636090000|2022-05-27 07:21:30|894.61|884.11|894.63|884.13|894.69|884.19|894.6|884.1|10
1653636100000|2022-05-27 07:21:40|894.62|884.12|894.12|883.62|894.76|884.26|894.12|883.62|11
1653636110000|2022-05-27 07:21:50|894.05|883.55|893.66|883.16|894.05|883.55|893.14|882.64|26
1653636120000|2022-05-27 07:22:00|893.77|883.27|894|883.5|894.05|883.55|892.83|882.33|28
1653636130000|2022-05-27 07:22:10|894.09|883.59|894.57|884.07|894.57|884.07|893.94|883.44|26
1653636140000|2022-05-27 07:22:20|894.32|883.82|894.4|883.9|894.75|884.25|894.32|883.82|12
1653636150000|2022-05-27 07:22:30|893.87|883.37|894.13|883.63|894.13|883.63|893.81|883.31|15
1653636160000|2022-05-27 07:22:40|893.98|883.48|894.04|883.54|894.05|883.55|893.91|883.41|12
1653636170000|2022-05-27 07:22:50|894.07|883.57|894.72|884.22|894.72|884.22|893.97|883.47|15
1653636180000|2022-05-27 07:23:00|894.75|884.25|894.73|884.23|894.78|884.28|894.73|884.23|10
1653636190000|2022-05-27 07:23:10|894.75|884.25|894.75|884.25|894.75|884.25|894.66|884.16|10
1653636210000|2022-05-27 07:23:30|894.74|884.24|895.68|885.18|895.7|885.2|894.74|884.24|14
1653636220000|2022-05-27 07:23:40|895.7|885.2|896.24|885.74|896.47|885.97|895.7|885.2|16
1653636230000|2022-05-27 07:23:50|896.25|885.75|896.5|886|896.5|886|896.25|885.75|4
1653636240000|2022-05-27 07:24:00|896.63|886.13|896.66|886.16|896.66|886.16|896.63|886.13|5
1653636250000|2022-05-27 07:24:10|896.9|886.4|896.9|886.4|897.23|886.73|896.9|886.4|13
1653636260000|2022-05-27 07:24:20|897.22|886.72|897.68|887.18|897.78|887.28|896.9|886.4|27
1653636270000|2022-05-27 07:24:30|897.65|887.15|896.9|886.4|897.68|887.18|896.86|886.36|19
1653636280000|2022-05-27 07:24:40|896.85|886.35|896.88|886.38|897.27|886.77|896.76|886.26|16
1653636290000|2022-05-27 07:24:50|896.87|886.37|896.85|886.35|896.88|886.38|896.78|886.28|7
1653636300000|2022-05-27 07:25:00|896.43|885.93|897.75|887.25|897.75|887.25|896.36|885.86|17
1653636310000|2022-05-27 07:25:10|897.79|887.29|897.84|887.34|898.7|888.2|897.79|887.29|25
1653636320000|2022-05-27 07:25:20|897.83|887.33|898.36|887.86|898.36|887.86|897.79|887.29|27
1653636330000|2022-05-27 07:25:30|898.31|887.81|898.32|887.82|898.63|888.13|897.91|887.41|13
1653636340000|2022-05-27 07:25:40|898.35|887.85|898.66|888.16|898.99|888.49|898.32|887.82|20
1653636350000|2022-05-27 07:25:50|898.59|888.09|897.66|887.16|898.75|888.25|897.64|887.14|20
1653636360000|2022-05-27 07:26:00|897.72|887.22|897.68|887.18|897.78|887.28|897.61|887.11|16
1653636370000|2022-05-27 07:26:10|897.69|887.19|897.75|887.25|897.75|887.25|897.69|887.19|4
1653636380000|2022-05-27 07:26:20|897.71|887.21|898.71|888.21|898.78|888.28|897.63|887.13|25
1653636390000|2022-05-27 07:26:30|898.73|888.23|899.75|889.25|899.75|889.25|898.71|888.21|28
1653636400000|2022-05-27 07:26:40|899.72|889.22|900.43|889.93|900.43|889.93|899.72|889.22|11
1653636410000|2022-05-27 07:26:50|900.64|890.14|900.65|890.15|900.68|890.18|899.95|889.45|23
1653636420000|2022-05-27 07:27:00|900.67|890.17|901.27|890.77|901.61|891.11|900.66|890.16|20
1653636430000|2022-05-27 07:27:10|900.86|890.36|901.61|891.11|901.61|891.11|900.67|890.17|18
1653636440000|2022-05-27 07:27:20|901.67|891.17|902.7|892.2|902.71|892.21|901.67|891.17|10
1653636450000|2022-05-27 07:27:30|902.71|892.21|903.8|893.3|903.85|893.35|902.7|892.2|22
1653636460000|2022-05-27 07:27:40|903.89|893.39|903.87|893.37|904.74|894.24|903.34|892.84|35
1653636470000|2022-05-27 07:27:50|903.88|893.38|903.82|893.32|904.05|893.55|903.37|892.87|20
1653636480000|2022-05-27 07:28:00|903.84|893.34|904.39|893.89|904.39|893.89|903.78|893.28|25
1653636490000|2022-05-27 07:28:10|904.83|894.33|904.78|894.28|905.43|894.93|904.77|894.27|18
1653636500000|2022-05-27 07:28:20|904.8|894.3|903.62|893.12|904.8|894.3|903.13|892.63|28
1653636510000|2022-05-27 07:28:30|903.77|893.27|904.56|894.06|904.69|894.19|903.77|893.27|25
1653636520000|2022-05-27 07:28:40|904.47|893.97|903.87|893.37|904.52|894.02|903.65|893.15|18
1653636530000|2022-05-27 07:28:50|903.83|893.33|903|892.5|903.94|893.44|903|892.5|14
1653636540000|2022-05-27 07:29:00|903.58|893.08|903.53|893.03|904.11|893.61|903.11|892.61|23
1653636550000|2022-05-27 07:29:10|903.54|893.04|902.42|891.92|903.82|893.32|902.13|891.63|33
1653636560000|2022-05-27 07:29:20|902.56|892.06|902.21|891.71|902.8|892.3|902.18|891.68|21
1653636570000|2022-05-27 07:29:30|902.2|891.7|902.33|891.83|902.37|891.87|901.88|891.38|18
1653636580000|2022-05-27 07:29:40|902.34|891.84|901.7|891.2|902.64|892.14|901.39|890.89|23
1653636590000|2022-05-27 07:29:50|901.39|890.89|902.75|892.25|902.75|892.25|901.37|890.87|21
1653636600000|2022-05-27 07:30:00|902.69|892.19|902.48|891.98|902.7|892.2|901.76|891.26|22
1653636610000|2022-05-27 07:30:10|902.47|891.97|901.97|891.47|902.48|891.98|901.85|891.35|24
1653636620000|2022-05-27 07:30:20|901.96|891.46|902.4|891.9|902.75|892.25|901.96|891.46|21
1653636630000|2022-05-27 07:30:30|902.6|892.1|902.43|891.93|902.6|892.1|901.77|891.27|32
1653636640000|2022-05-27 07:30:40|901.93|891.43|901.72|891.22|902.28|891.78|901.64|891.14|19
1653636650000|2022-05-27 07:30:50|901.66|891.16|901.28|890.78|901.73|891.23|901.28|890.78|24
1653636660000|2022-05-27 07:31:00|901.27|890.77|901.86|891.36|901.97|891.47|901.1|890.6|27
1653636670000|2022-05-27 07:31:10|901.84|891.34|901.76|891.26|901.94|891.44|901.76|891.26|12
1653636680000|2022-05-27 07:31:20|901.75|891.25|901.13|890.63|901.84|891.34|901.06|890.56|18
1653636690000|2022-05-27 07:31:30|900.83|890.33|901.1|890.6|901.11|890.61|900.83|890.33|5
1653636700000|2022-05-27 07:31:40|900.73|890.23|901.41|890.91|901.45|890.95|900.24|889.74|28
1653636710000|2022-05-27 07:31:50|901.51|891.01|900.95|890.45|901.53|891.03|900.95|890.45|15
1653636720000|2022-05-27 07:32:00|901.53|891.03|901.82|891.32|901.88|891.38|901.53|891.03|26
1653636730000|2022-05-27 07:32:10|901.84|891.34|901.69|891.19|901.85|891.35|901.69|891.19|17
1653636740000|2022-05-27 07:32:20|901.68|891.18|900.87|890.37|901.73|891.23|900.87|890.37|16
1653636750000|2022-05-27 07:32:30|900.81|890.31|900.21|889.71|900.82|890.32|900.13|889.63|19
1653636760000|2022-05-27 07:32:40|900.41|889.91|900.22|889.72|900.42|889.92|899.97|889.47|17
1653636770000|2022-05-27 07:32:50|900.19|889.69|900.79|890.29|900.83|890.33|900.08|889.58|21
1653636780000|2022-05-27 07:33:00|900.8|890.3|901.33|890.83|901.75|891.25|900.75|890.25|19
1653636790000|2022-05-27 07:33:10|900.91|890.41|899.86|889.36|901.33|890.83|899.86|889.36|25
1653636800000|2022-05-27 07:33:20|900.11|889.61|899.88|889.38|900.11|889.61|899.86|889.36|13
1653636820000|2022-05-27 07:33:40|899.92|889.42|899.72|889.22|899.92|889.42|899.6|889.1|9
1653636830000|2022-05-27 07:33:50|899.75|889.25|899.75|889.25|899.75|889.25|899.75|889.25|1
1653636840000|2022-05-27 07:34:00|899.57|889.07|899.1|888.6|899.57|889.07|899.07|888.57|7
1653636850000|2022-05-27 07:34:10|899.09|888.59|898.81|888.31|899.57|889.07|898.54|888.04|24
1653636860000|2022-05-27 07:34:20|898.82|888.32|897.94|887.44|898.82|888.32|897.85|887.35|19
1653636870000|2022-05-27 07:34:30|897.93|887.43|897.84|887.34|898.14|887.64|897.84|887.34|6
1653636880000|2022-05-27 07:34:40|897.87|887.37|898.52|888.02|898.59|888.09|897.87|887.37|12
1653636890000|2022-05-27 07:34:50|898.48|887.98|897.89|887.39|898.63|888.13|897.88|887.38|17
1653636900000|2022-05-27 07:35:00|897.88|887.38|898.79|888.29|898.83|888.33|897.84|887.34|19
1653636910000|2022-05-27 07:35:10|898.82|888.32|898.83|888.33|898.89|888.39|898.51|888.01|13
1653636920000|2022-05-27 07:35:20|898.79|888.29|898.84|888.34|898.92|888.42|898.79|888.29|10
1653636930000|2022-05-27 07:35:30|898.83|888.33|898.46|887.96|898.88|888.38|898.4|887.9|11
1653636940000|2022-05-27 07:35:40|898.48|887.98|898.81|888.31|898.81|888.31|898.46|887.96|5
1653636950000|2022-05-27 07:35:50|898.85|888.35|898.82|888.32|898.85|888.35|898.82|888.32|2
1653636960000|2022-05-27 07:36:00|898.83|888.33|898.83|888.33|898.86|888.36|898.79|888.29|12
1653636970000|2022-05-27 07:36:10|899.07|888.57|899.22|888.72|899.22|888.72|898.83|888.33|17
1653636980000|2022-05-27 07:36:20|899.18|888.68|899.21|888.71|899.21|888.71|899.18|888.68|2
1653636990000|2022-05-27 07:36:30|899.18|888.68|898.75|888.25|899.2|888.7|898.75|888.25|5
1653637000000|2022-05-27 07:36:40|898.95|888.45|899.09|888.59|899.09|888.59|898.85|888.35|9
1653637010000|2022-05-27 07:36:50|899.15|888.65|899.14|888.64|899.23|888.73|899.08|888.58|14
1653637020000|2022-05-27 07:37:00|899.09|888.59|899.11|888.61|899.17|888.67|899.08|888.58|7
1653637030000|2022-05-27 07:37:10|899.12|888.62|899.52|889.02|899.62|889.12|899.12|888.62|9
1653637040000|2022-05-27 07:37:20|899.4|888.9|899.43|888.93|899.55|889.05|899.35|888.85|19
1653637050000|2022-05-27 07:37:30|899.45|888.95|898.83|888.33|899.5|889|898.83|888.33|22
1653637060000|2022-05-27 07:37:40|898.8|888.3|898.98|888.48|899.29|888.79|898.8|888.3|20
1653637070000|2022-05-27 07:37:50|898.85|888.35|898.17|887.67|899.05|888.55|898.17|887.67|30
1653637080000|2022-05-27 07:38:00|898.47|887.97|898.72|888.22|898.76|888.26|898.19|887.69|18
1653637090000|2022-05-27 07:38:10|898.74|888.24|898.29|887.79|898.78|888.28|898.29|887.79|13
1653637100000|2022-05-27 07:38:20|898.27|887.77|898|887.5|898.27|887.77|897.87|887.37|12
1653637110000|2022-05-27 07:38:30|898.02|887.52|897.86|887.36|898.02|887.52|897.75|887.25|14
1653637120000|2022-05-27 07:38:40|898.01|887.51|897.73|887.23|898.01|887.51|897.71|887.21|13
1653637130000|2022-05-27 07:38:50|897.79|887.29|897.33|886.83|897.79|887.29|897.33|886.83|15
1653637140000|2022-05-27 07:39:00|897.23|886.73|897.77|887.27|897.84|887.34|897.23|886.73|14
1653637150000|2022-05-27 07:39:10|897.76|887.26|898.05|887.55|898.05|887.55|897.75|887.25|23
1653637160000|2022-05-27 07:39:20|898.03|887.53|898.11|887.61|898.14|887.64|897.89|887.39|9
1653637170000|2022-05-27 07:39:30|898.09|887.59|897.99|887.49|898.09|887.59|897.9|887.4|14
1653637180000|2022-05-27 07:39:40|898.01|887.51|897.97|887.47|898.09|887.59|897.9|887.4|8
1653637190000|2022-05-27 07:39:50|897.9|887.4|897.81|887.31|897.93|887.43|897.78|887.28|14
1653637200000|2022-05-27 07:40:00|897.94|887.44|897.9|887.4|898.01|887.51|897.75|887.25|12
1653637210000|2022-05-27 07:40:10|898.04|887.54|897.95|887.45|898.2|887.7|897.95|887.45|11
1653637220000|2022-05-27 07:40:20|897.9|887.4|897.87|887.37|897.9|887.4|897.87|887.37|2
1653637230000|2022-05-27 07:40:30|897.88|887.38|897.78|887.28|897.88|887.38|897.77|887.27|8
1653637240000|2022-05-27 07:40:40|897.79|887.29|897.45|886.95|897.87|887.37|897.45|886.95|9
1653637250000|2022-05-27 07:40:50|897.28|886.78|896.71|886.21|897.28|886.78|896.32|885.82|25
1653637260000|2022-05-27 07:41:00|896.93|886.43|896.5|886|897.13|886.63|896.5|886|27
1653637270000|2022-05-27 07:41:10|896.61|886.11|896.82|886.32|896.84|886.34|896.3|885.8|30
1653637280000|2022-05-27 07:41:20|897.01|886.51|898.34|887.84|898.45|887.95|897.01|886.51|32
1653637290000|2022-05-27 07:41:30|898.36|887.86|897.87|887.37|898.4|887.9|897.87|887.37|25
1653637300000|2022-05-27 07:41:40|898.12|887.62|897.78|887.28|898.19|887.69|897.69|887.19|17
1653637310000|2022-05-27 07:41:50|897.79|887.29|897.72|887.22|897.82|887.32|897.72|887.22|8
1653637320000|2022-05-27 07:42:00|897.75|887.25|897.78|887.28|897.84|887.34|897.71|887.21|15
1653637330000|2022-05-27 07:42:10|897.8|887.3|897.82|887.32|897.86|887.36|897.8|887.3|4
1653637340000|2022-05-27 07:42:20|897.77|887.27|897.86|887.36|897.92|887.42|897.77|887.27|10
1653637350000|2022-05-27 07:42:30|897.85|887.35|896.28|885.78|897.85|887.35|896.28|885.78|19
1653637360000|2022-05-27 07:42:40|897|886.5|896.5|886|897|886.5|896.48|885.98|24
1653637370000|2022-05-27 07:42:50|896.51|886.01|896.5|886|896.54|886.04|896.2|885.7|25
1653637380000|2022-05-27 07:43:00|896.49|885.99|896.48|885.98|896.6|886.1|896.15|885.65|23
1653637390000|2022-05-27 07:43:10|896.65|886.15|896.45|885.95|896.65|886.15|896.45|885.95|16
1653637400000|2022-05-27 07:43:20|896.44|885.94|896.42|885.92|896.51|886.01|896.42|885.92|7
1653637410000|2022-05-27 07:43:30|896.4|885.9|896.41|885.91|896.45|885.95|896.37|885.87|6
1653637420000|2022-05-27 07:43:40|896.4|885.9|896.43|885.93|896.46|885.96|896.38|885.88|10
1653637430000|2022-05-27 07:43:50|896.42|885.92|896.45|885.95|896.61|886.11|896.08|885.58|21
1653637440000|2022-05-27 07:44:00|896|885.5|895.51|885.01|896.45|885.95|895.5|885|16
1653637450000|2022-05-27 07:44:10|895.74|885.24|895.54|885.04|895.74|885.24|895.43|884.93|11
1653637460000|2022-05-27 07:44:20|895.94|885.44|896.29|885.79|896.35|885.85|895.84|885.34|14
1653637470000|2022-05-27 07:44:30|896.27|885.77|896.39|885.89|896.5|886|896.24|885.74|20
1653637480000|2022-05-27 07:44:40|896.33|885.83|896.43|885.93|896.5|886|896.26|885.76|20
1653637490000|2022-05-27 07:44:50|896.29|885.79|896.58|886.08|896.8|886.3|896.27|885.77|22
1653637500000|2022-05-27 07:45:00|896.75|886.25|896.29|885.79|896.75|886.25|896.29|885.79|12
1653637510000|2022-05-27 07:45:10|896.28|885.78|895.47|884.97|896.28|885.78|895.4|884.9|18
1653637520000|2022-05-27 07:45:20|895.53|885.03|895.86|885.36|895.96|885.46|895.22|884.72|24
1653637530000|2022-05-27 07:45:30|895.85|885.35|895.22|884.72|895.91|885.41|895.19|884.69|18
1653637540000|2022-05-27 07:45:40|895.23|884.73|895.75|885.25|895.75|885.25|895.23|884.73|5
1653637550000|2022-05-27 07:45:50|895.84|885.34|895.84|885.34|895.9|885.4|895.83|885.33|12
1653637560000|2022-05-27 07:46:00|895.82|885.32|896.01|885.51|896.01|885.51|895.82|885.32|11
1653637570000|2022-05-27 07:46:10|895.91|885.41|895.86|885.36|896.01|885.51|895.79|885.29|18
1653637580000|2022-05-27 07:46:20|895.91|885.41|895.35|884.85|895.91|885.41|895.31|884.81|14
1653637590000|2022-05-27 07:46:30|895.4|884.9|895.75|885.25|895.75|885.25|895.3|884.8|8
1653637610000|2022-05-27 07:46:50|895.81|885.31|896.24|885.74|896.6|886.1|895.81|885.31|10
1653637620000|2022-05-27 07:47:00|896.46|885.96|896.11|885.61|896.51|886.01|896.11|885.61|9
1653637630000|2022-05-27 07:47:10|895.91|885.41|895.89|885.39|896.24|885.74|895.8|885.3|16
1653637640000|2022-05-27 07:47:20|895.95|885.45|895.97|885.47|896.23|885.73|895.95|885.45|13
1653637650000|2022-05-27 07:47:30|895.78|885.28|895.44|884.94|895.78|885.28|895.35|884.85|15
1653637660000|2022-05-27 07:47:40|895.35|884.85|894.79|884.29|895.35|884.85|894.54|884.04|24
1653637670000|2022-05-27 07:47:50|894.86|884.36|893.99|883.49|894.86|884.36|893.99|883.49|24
1653637680000|2022-05-27 07:48:00|894.11|883.61|894.41|883.91|894.69|884.19|893.99|883.49|11
1653637690000|2022-05-27 07:48:10|894.69|884.19|894.73|884.23|894.82|884.32|894.41|883.91|21
1653637700000|2022-05-27 07:48:20|894.72|884.22|894.68|884.18|894.74|884.24|894.5|884|21
1653637710000|2022-05-27 07:48:30|894.14|883.64|893.73|883.23|894.53|884.03|893.68|883.18|25
1653637720000|2022-05-27 07:48:40|893.56|883.06|893.07|882.57|893.84|883.34|892.55|882.05|25
1653637730000|2022-05-27 07:48:50|893.13|882.63|893.25|882.75|893.25|882.75|893.07|882.57|6
1653637750000|2022-05-27 07:49:10|893.18|882.68|893.18|882.68|893.18|882.68|893.18|882.68|1
1653637760000|2022-05-27 07:49:20|893.01|882.51|893.01|882.51|893.01|882.51|893|882.5|3
1653637780000|2022-05-27 07:49:40|893.11|882.61|893.07|882.57|893.11|882.61|893.07|882.57|2
1653637790000|2022-05-27 07:49:50|892.77|882.27|892.78|882.28|892.78|882.28|892.77|882.27|2
1653637800000|2022-05-27 07:50:00|892.96|882.46|892.97|882.47|892.97|882.47|892.96|882.46|2
1653637810000|2022-05-27 07:50:10|892.86|882.36|892.97|882.47|893.01|882.51|892.86|882.36|4
1653637820000|2022-05-27 07:50:20|892.99|882.49|892.97|882.47|892.99|882.49|892.97|882.47|4
1653637830000|2022-05-27 07:50:30|892.96|882.46|892.05|881.55|892.96|882.46|892.05|881.55|15
1653637840000|2022-05-27 07:50:40|892.09|881.59|892.11|881.61|892.11|881.61|892.08|881.58|7
1653637850000|2022-05-27 07:50:50|892.08|881.58|892.05|881.55|892.09|881.59|892.05|881.55|3
1653637860000|2022-05-27 07:51:00|892|881.5|892.32|881.82|892.81|882.31|892|881.5|19
1653637870000|2022-05-27 07:51:10|892.27|881.77|892.32|881.82|892.72|882.22|892.15|881.65|10
1653637880000|2022-05-27 07:51:20|892.14|881.64|891.99|881.49|892.14|881.64|891.95|881.45|4
1653637890000|2022-05-27 07:51:30|891.95|881.45|891.95|881.45|891.95|881.45|891.95|881.45|1
1653637900000|2022-05-27 07:51:40|891.81|881.31|891.34|880.84|891.81|881.31|891.34|880.84|12
1653637910000|2022-05-27 07:51:50|891.33|880.83|891.96|881.46|891.96|881.46|891.29|880.79|9
1653637920000|2022-05-27 07:52:00|892.07|881.57|892.63|882.13|892.66|882.16|892.07|881.57|4
1653637930000|2022-05-27 07:52:10|892.22|881.72|892.61|882.11|892.65|882.15|892.15|881.65|16
1653637940000|2022-05-27 07:52:20|892.66|882.16|892.66|882.16|892.66|882.16|892.66|882.16|1
1653637950000|2022-05-27 07:52:30|892.27|881.77|892.7|882.2|892.72|882.22|892.27|881.77|6
1653637960000|2022-05-27 07:52:40|892.76|882.26|892.87|882.37|892.89|882.39|892.76|882.26|6
1653637970000|2022-05-27 07:52:50|892.89|882.39|892.22|881.72|892.92|882.42|892.22|881.72|8
1653637980000|2022-05-27 07:53:00|892.29|881.79|892.28|881.78|892.29|881.79|892.28|881.78|4
1653637990000|2022-05-27 07:53:10|892.66|882.16|892.8|882.3|892.8|882.3|892.66|882.16|4
1653638000000|2022-05-27 07:53:20|892.9|882.4|892.66|882.16|892.9|882.4|892.3|881.8|12
1653638010000|2022-05-27 07:53:30|892.68|882.18|892.78|882.28|892.78|882.28|892.68|882.18|3
1653638020000|2022-05-27 07:53:40|892.82|882.32|892.82|882.32|892.82|882.32|892.82|882.32|1
1653638030000|2022-05-27 07:53:50|892.88|882.38|892.88|882.38|892.88|882.38|892.88|882.38|1
1653638040000|2022-05-27 07:54:00|893.7|883.2|893.79|883.29|893.94|883.44|893.7|883.2|19
1653638050000|2022-05-27 07:54:10|893.78|883.28|893.8|883.3|893.8|883.3|893.75|883.25|11
1653638060000|2022-05-27 07:54:20|893.81|883.31|893.81|883.31|894.01|883.51|893.81|883.31|14
1653638070000|2022-05-27 07:54:30|893.82|883.32|893.84|883.34|893.92|883.42|893.82|883.32|10
1653638080000|2022-05-27 07:54:40|893.89|883.39|893.88|883.38|893.94|883.44|893.83|883.33|18
1653638090000|2022-05-27 07:54:50|893.93|883.43|893.93|883.43|893.98|883.48|893.88|883.38|9
1653638100000|2022-05-27 07:55:00|893.96|883.46|893.68|883.18|893.96|883.46|893.53|883.03|17
1653638110000|2022-05-27 07:55:10|893.69|883.19|893.76|883.26|893.76|883.26|893.6|883.1|18
1653638120000|2022-05-27 07:55:20|893.82|883.32|894.44|883.94|894.59|884.09|893.75|883.25|24
1653638130000|2022-05-27 07:55:30|894.58|884.08|894.35|883.85|894.66|884.16|894.34|883.84|12
1653638140000|2022-05-27 07:55:40|894.33|883.83|893.78|883.28|894.35|883.85|893.76|883.26|10
1653638150000|2022-05-27 07:55:50|893.77|883.27|893.71|883.21|893.77|883.27|893.29|882.79|9
1653638160000|2022-05-27 07:56:00|893.82|883.32|893.88|883.38|893.96|883.46|893.82|883.32|15
1653638170000|2022-05-27 07:56:10|893.92|883.42|893.85|883.35|894.05|883.55|893.82|883.32|14
1653638180000|2022-05-27 07:56:20|893.87|883.37|893.9|883.4|893.9|883.4|893.85|883.35|6
1653638190000|2022-05-27 07:56:30|893.86|883.36|893.87|883.37|893.87|883.37|893.86|883.36|2
1653638200000|2022-05-27 07:56:40|893.77|883.27|893.77|883.27|893.79|883.29|893.77|883.27|3
1653638210000|2022-05-27 07:56:50|893.74|883.24|893.77|883.27|893.77|883.27|893.74|883.24|2
1653638220000|2022-05-27 07:57:00|893.83|883.33|893.74|883.24|893.83|883.33|893.74|883.24|2
1653638230000|2022-05-27 07:57:10|893.65|883.15|891.81|881.31|893.65|883.15|891.81|881.31|21
1653638240000|2022-05-27 07:57:20|891.93|881.43|891.01|880.51|891.93|881.43|890.8|880.3|29
1653638250000|2022-05-27 07:57:30|890.8|880.3|891.07|880.57|891.29|880.79|890.63|880.13|23
1653638260000|2022-05-27 07:57:40|890.56|880.06|890.75|880.25|891.06|880.56|890.41|879.91|24
1653638270000|2022-05-27 07:57:50|890.53|880.03|890.73|880.23|890.75|880.25|890.41|879.91|11
1653638280000|2022-05-27 07:58:00|890.7|880.2|890.81|880.31|890.81|880.31|890.7|880.2|4
1653638290000|2022-05-27 07:58:10|890.75|880.25|890.75|880.25|890.81|880.31|890.75|880.25|3
1653638310000|2022-05-27 07:58:30|890.3|879.8|890.45|879.95|890.5|880|890.25|879.75|8
1653638320000|2022-05-27 07:58:40|890.4|879.9|889.85|879.35|890.45|879.95|889.85|879.35|12
1653638330000|2022-05-27 07:58:50|890.01|879.51|889.88|879.38|890.01|879.51|889.8|879.3|11
1653638340000|2022-05-27 07:59:00|889.83|879.33|889.83|879.33|890.19|879.69|889.75|879.25|13
1653638350000|2022-05-27 07:59:10|889.85|879.35|889.85|879.35|889.91|879.41|889.75|879.25|12
1653638360000|2022-05-27 07:59:20|889.87|879.37|890.07|879.57|890.25|879.75|889.85|879.35|11
1653638370000|2022-05-27 07:59:30|890.08|879.58|890.28|879.78|890.29|879.79|889.65|879.15|25
1653638380000|2022-05-27 07:59:40|890.29|879.79|889.98|879.48|890.29|879.79|889.85|879.35|8
1653638390000|2022-05-27 07:59:50|890|879.5|889.92|879.42|890|879.5|889.92|879.42|5
1653638400000|2022-05-27 08:00:00|889.79|879.29|888.79|878.29|889.79|879.29|888.75|878.25|11
1653638410000|2022-05-27 08:00:10|888.78|878.28|888.57|878.07|888.97|878.47|888.57|878.07|13
1653638420000|2022-05-27 08:00:20|887.98|877.48|888.73|878.23|888.73|878.23|887.95|877.45|23
1653638430000|2022-05-27 08:00:30|888.7|878.2|888.71|878.21|888.75|878.25|888.68|878.18|11
1653638440000|2022-05-27 08:00:40|888.72|878.22|888.67|878.17|888.72|878.22|888.59|878.09|7
1653638450000|2022-05-27 08:00:50|888.51|878.01|887.81|877.31|888.59|878.09|887.81|877.31|15
1653638460000|2022-05-27 08:01:00|887.84|877.34|886.6|876.1|887.85|877.35|886.51|876.01|25
1653638470000|2022-05-27 08:01:10|886.92|876.42|886.54|876.04|887.02|876.52|886.52|876.02|30
1653638480000|2022-05-27 08:01:20|886.51|876.01|886.72|876.22|886.87|876.37|885.85|875.35|24
1653638490000|2022-05-27 08:01:30|886.75|876.25|886.52|876.02|886.97|876.47|886.47|875.97|27
1653638500000|2022-05-27 08:01:40|886.55|876.05|886.95|876.45|886.98|876.48|886.47|875.97|22
1653638510000|2022-05-27 08:01:50|886.92|876.42|886.86|876.36|886.95|876.45|886.75|876.25|14
1653638530000|2022-05-27 08:02:10|886.92|876.42|886.92|876.42|886.92|876.42|886.92|876.42|1
1653638540000|2022-05-27 08:02:20|886.86|876.36|887.69|877.19|887.69|877.19|886.86|876.36|11
1653638550000|2022-05-27 08:02:30|887.72|877.22|887.71|877.21|887.73|877.23|887.67|877.17|4
1653638560000|2022-05-27 08:02:40|887.7|877.2|887.66|877.16|887.7|877.2|887.59|877.09|3
1653638570000|2022-05-27 08:02:50|887.72|877.22|887.68|877.18|887.72|877.22|887.68|877.18|2
1653638580000|2022-05-27 08:03:00|887.72|877.22|886.53|876.03|887.72|877.22|886.18|875.68|29
1653638590000|2022-05-27 08:03:10|886.36|875.86|884.37|873.87|886.36|875.86|884.37|873.87|21
1653638600000|2022-05-27 08:03:20|884.29|873.79|884.94|874.44|885.34|874.84|884.23|873.73|28
1653638610000|2022-05-27 08:03:30|884.93|874.43|884.84|874.34|885.14|874.64|884.75|874.25|27
1653638620000|2022-05-27 08:03:40|884.88|874.38|884.13|873.63|884.89|874.39|884.13|873.63|11
1653638630000|2022-05-27 08:03:50|884.01|873.51|883.71|873.21|884.13|873.63|883.27|872.77|32
1653638640000|2022-05-27 08:04:00|883.7|873.2|884.09|873.59|884.13|873.63|883.68|873.18|23
1653638650000|2022-05-27 08:04:10|884.1|873.6|884.06|873.56|884.57|874.07|883.9|873.4|29
1653638660000|2022-05-27 08:04:20|884.03|873.53|883.23|872.73|884.31|873.81|882.93|872.43|20
1653638670000|2022-05-27 08:04:30|882.93|872.43|882.9|872.4|883.1|872.6|881.25|870.75|32
1653638680000|2022-05-27 08:04:40|882.74|872.24|883.86|873.36|883.91|873.41|882.47|871.97|29
1653638690000|2022-05-27 08:04:50|883.91|873.41|883.85|873.35|883.91|873.41|883.63|873.13|22
1653638700000|2022-05-27 08:05:00|883.7|873.2|882.88|872.38|883.89|873.39|882.79|872.29|29
1653638710000|2022-05-27 08:05:10|882.75|872.25|881.95|871.45|883.08|872.58|881.95|871.45|31
1653638720000|2022-05-27 08:05:20|882.07|871.57|882.34|871.84|882.4|871.9|881.11|870.61|35
1653638730000|2022-05-27 08:05:30|882.31|871.81|882.02|871.52|882.4|871.9|881.99|871.49|12
1653638740000|2022-05-27 08:05:40|882.05|871.55|882.81|872.31|882.81|872.31|882.05|871.55|16
1653638750000|2022-05-27 08:05:50|882.82|872.32|883.36|872.86|883.68|873.18|882.82|872.32|20
1653638760000|2022-05-27 08:06:00|883.35|872.85|883.78|873.28|883.91|873.41|883.34|872.84|17
1653638770000|2022-05-27 08:06:10|883.8|873.3|885.34|874.84|885.57|875.07|883.8|873.3|25
1653638780000|2022-05-27 08:06:20|885.35|874.85|886.65|876.15|886.67|876.17|885.35|874.85|23
1653638790000|2022-05-27 08:06:30|886.68|876.18|886.84|876.34|886.97|876.47|886.49|875.99|27
1653638800000|2022-05-27 08:06:40|886.86|876.36|886.75|876.25|886.86|876.36|886.68|876.18|16
1653638810000|2022-05-27 08:06:50|886.84|876.34|886.72|876.22|886.84|876.34|886.67|876.17|12
1653638820000|2022-05-27 08:07:00|886.66|876.16|886.62|876.12|886.66|876.16|886.11|875.61|24
1653638830000|2022-05-27 08:07:10|886.56|876.06|886.66|876.16|886.68|876.18|886.42|875.92|25
1653638840000|2022-05-27 08:07:20|886.8|876.3|887.8|877.3|887.84|877.34|886.8|876.3|33
1653638850000|2022-05-27 08:07:30|887.81|877.31|887.81|877.31|887.96|877.46|887.74|877.24|16
1653638860000|2022-05-27 08:07:40|887.78|877.28|888.89|878.39|888.9|878.4|887.78|877.28|22
1653638870000|2022-05-27 08:07:50|888.91|878.41|888.8|878.3|889.2|878.7|888.8|878.3|12
1653638880000|2022-05-27 08:08:00|888.81|878.31|887.75|877.25|888.81|878.31|887.51|877.01|22
1653638890000|2022-05-27 08:08:10|887.67|877.17|887.11|876.61|887.68|877.18|887.1|876.6|17
1653638900000|2022-05-27 08:08:20|887.53|877.03|888.69|878.19|888.69|878.19|887.11|876.61|31
1653638910000|2022-05-27 08:08:30|888.75|878.25|888.79|878.29|889.06|878.56|888.75|878.25|20
1653638920000|2022-05-27 08:08:40|888.77|878.27|888.75|878.25|888.89|878.39|888.66|878.16|18
1653638930000|2022-05-27 08:08:50|888.77|878.27|888.83|878.33|888.84|878.34|888.73|878.23|15
1653638940000|2022-05-27 08:09:00|888.85|878.35|888.89|878.39|888.89|878.39|888.76|878.26|16
1653638950000|2022-05-27 08:09:10|889.4|878.9|889.69|879.19|890|879.5|889.4|878.9|16
1653638960000|2022-05-27 08:09:20|889.75|879.25|890.57|880.07|890.78|880.28|889.75|879.25|25
1653638970000|2022-05-27 08:09:30|890.59|880.09|892.73|882.23|892.75|882.25|890.59|880.09|34
1653638980000|2022-05-27 08:09:40|892.78|882.28|893.87|883.37|894.03|883.53|892.77|882.27|32
1653638990000|2022-05-27 08:09:50|893.89|883.39|892.57|882.07|893.94|883.44|892.2|881.7|26
1653639000000|2022-05-27 08:10:00|892.04|881.54|891.83|881.33|892.09|881.59|891.69|881.19|15
1653639010000|2022-05-27 08:10:10|891.75|881.25|892.68|882.18|892.68|882.18|891.73|881.23|24
1653639020000|2022-05-27 08:10:20|892.69|882.19|893.07|882.57|893.16|882.66|892.69|882.19|21
1653639030000|2022-05-27 08:10:30|893.08|882.58|893.19|882.69|893.19|882.69|892.86|882.36|24
1653639040000|2022-05-27 08:10:40|893.21|882.71|894.34|883.84|894.36|883.86|893.01|882.51|29
1653639050000|2022-05-27 08:10:50|894.03|883.53|895.52|885.02|895.58|885.08|893.91|883.41|32
1653639060000|2022-05-27 08:11:00|895.46|884.96|894.6|884.1|895.46|884.96|893.99|883.49|29
1653639070000|2022-05-27 08:11:10|894.7|884.2|894.84|884.34|895.37|884.87|894.54|884.04|22
1653639080000|2022-05-27 08:11:20|894.85|884.35|895.59|885.09|895.59|885.09|894.85|884.35|9
1653639090000|2022-05-27 08:11:30|895.38|884.88|894.18|883.68|895.59|885.09|894.11|883.61|20
1653639100000|2022-05-27 08:11:40|894.2|883.7|893.75|883.25|894.2|883.7|893.21|882.71|12
1653639110000|2022-05-27 08:11:50|893.59|883.09|894.68|884.18|894.68|884.18|893.17|882.67|18
1653639120000|2022-05-27 08:12:00|894.64|884.14|893.74|883.24|894.64|884.14|893.72|883.22|19
1653639130000|2022-05-27 08:12:10|893.72|883.22|893.87|883.37|893.9|883.4|893.63|883.13|16
1653639140000|2022-05-27 08:12:20|893.79|883.29|893.94|883.44|893.94|883.44|893.65|883.15|11
1653639160000|2022-05-27 08:12:40|893.65|883.15|892.92|882.42|893.94|883.44|892.91|882.41|13
1653639170000|2022-05-27 08:12:50|892.91|882.41|892.88|882.38|892.91|882.41|892.86|882.36|11
1653639180000|2022-05-27 08:13:00|892.89|882.39|892.94|882.44|893.22|882.72|892.86|882.36|13
1653639190000|2022-05-27 08:13:10|892.98|882.48|893.82|883.32|893.82|883.32|892.98|882.48|12
1653639200000|2022-05-27 08:13:20|893.84|883.34|893.86|883.36|894.09|883.59|893.84|883.34|20
1653639210000|2022-05-27 08:13:30|893.87|883.37|893.76|883.26|894.03|883.53|893.41|882.91|23
1653639220000|2022-05-27 08:13:40|893.65|883.15|894.04|883.54|894.65|884.15|893.64|883.14|24
1653639230000|2022-05-27 08:13:50|894.01|883.51|895.79|885.29|895.79|885.29|894.01|883.51|31
1653639240000|2022-05-27 08:14:00|895.84|885.34|896.75|886.25|896.78|886.28|895.84|885.34|19
1653639250000|2022-05-27 08:14:10|896.36|885.86|895.75|885.25|896.36|885.86|895.65|885.15|5
1653639260000|2022-05-27 08:14:20|895.68|885.18|895.78|885.28|895.78|885.28|895.49|884.99|12
1653639270000|2022-05-27 08:14:30|895.81|885.31|895.39|884.89|896.02|885.52|895.39|884.89|14
1653639280000|2022-05-27 08:14:40|895.37|884.87|895.24|884.74|895.45|884.95|894.91|884.41|21
1653639290000|2022-05-27 08:14:50|895.23|884.73|894.73|884.23|895.23|884.73|894.73|884.23|9
1653639300000|2022-05-27 08:15:00|894.75|884.25|894.76|884.26|894.88|884.38|894.64|884.14|28
1653639310000|2022-05-27 08:15:10|894.77|884.27|895.6|885.1|895.65|885.15|894.77|884.27|29
1653639320000|2022-05-27 08:15:20|895.48|884.98|896.22|885.72|896.33|885.83|895.48|884.98|26
1653639330000|2022-05-27 08:15:30|895.95|885.45|895.22|884.72|896.24|885.74|894.95|884.45|35
1653639340000|2022-05-27 08:15:40|895.55|885.05|894.76|884.26|895.55|885.05|894.76|884.26|20
1653639350000|2022-05-27 08:15:50|894.83|884.33|894.19|883.69|894.86|884.36|893.98|883.48|20
1653639360000|2022-05-27 08:16:00|894|883.5|894.39|883.89|894.39|883.89|893.91|883.41|24
1653639370000|2022-05-27 08:16:10|894.4|883.9|894.27|883.77|894.44|883.94|894.23|883.73|15
1653639380000|2022-05-27 08:16:20|894.3|883.8|895.35|884.85|895.39|884.89|894.3|883.8|17
1653639390000|2022-05-27 08:16:30|895.33|884.83|895.32|884.82|895.43|884.93|895.32|884.82|17
1653639400000|2022-05-27 08:16:40|895.34|884.84|895.49|884.99|895.49|884.99|895.29|884.79|20
1653639410000|2022-05-27 08:16:50|895.4|884.9|894.78|884.28|895.91|885.41|894.78|884.28|31
1653639420000|2022-05-27 08:17:00|895.18|884.68|895.81|885.31|896.06|885.56|894.75|884.25|33
1653639430000|2022-05-27 08:17:10|895.93|885.43|896.87|886.37|896.87|886.37|895.93|885.43|25
1653639440000|2022-05-27 08:17:20|896.88|886.38|897.42|886.92|897.67|887.17|896.88|886.38|11
1653639450000|2022-05-27 08:17:30|897.41|886.91|896.77|886.27|897.65|887.15|896.69|886.19|24
1653639460000|2022-05-27 08:17:40|896.75|886.25|896.28|885.78|896.77|886.27|896.28|885.78|13
1653639470000|2022-05-27 08:17:50|896|885.5|895.8|885.3|896|885.5|895.8|885.3|7
1653639480000|2022-05-27 08:18:00|895.81|885.31|895.82|885.32|895.83|885.33|895.8|885.3|8
1653639490000|2022-05-27 08:18:10|895.83|885.33|896.48|885.98|896.52|886.02|895.8|885.3|22
1653639500000|2022-05-27 08:18:20|896.43|885.93|897.75|887.25|897.75|887.25|895.95|885.45|25
1653639510000|2022-05-27 08:18:30|897.69|887.19|897.61|887.11|897.7|887.2|897.61|887.11|11
1653639520000|2022-05-27 08:18:40|897.63|887.13|897.6|887.1|897.71|887.21|897.6|887.1|12
1653639530000|2022-05-27 08:18:50|897.62|887.12|897.6|887.1|897.78|887.28|897.58|887.08|18
1653639540000|2022-05-27 08:19:00|897.59|887.09|897.04|886.54|897.59|887.09|896.75|886.25|15
1653639550000|2022-05-27 08:19:10|897.06|886.56|896.66|886.16|897.09|886.59|896.66|886.16|17
1653639560000|2022-05-27 08:19:20|896.68|886.18|897.09|886.59|897.09|886.59|896.68|886.18|12
1653639570000|2022-05-27 08:19:30|897.04|886.54|897|886.5|897.63|887.13|896.91|886.41|27
1653639580000|2022-05-27 08:19:40|897.02|886.52|896.61|886.11|897.02|886.52|896.29|885.79|18
1653639590000|2022-05-27 08:19:50|896.63|886.13|896.1|885.6|896.63|886.13|896.1|885.6|10
1653639600000|2022-05-27 08:20:00|896.56|886.06|895.77|885.27|896.6|886.1|895.77|885.27|14
1653639610000|2022-05-27 08:20:10|895.42|884.92|895.33|884.83|895.94|885.44|895|884.5|31
1653639620000|2022-05-27 08:20:20|894.87|884.37|896.75|886.25|896.75|886.25|894.56|884.06|25
1653639630000|2022-05-27 08:20:30|896.89|886.39|897.75|887.25|897.85|887.35|896.69|886.19|33
1653639640000|2022-05-27 08:20:40|897.65|887.15|896.9|886.4|897.67|887.17|896.9|886.4|9
1653639650000|2022-05-27 08:20:50|896.92|886.42|897.57|887.07|897.75|887.25|896.92|886.42|14
1653639660000|2022-05-27 08:21:00|897.56|887.06|896.86|886.36|897.56|887.06|896.02|885.52|24
1653639670000|2022-05-27 08:21:10|896.82|886.32|896.27|885.77|896.82|886.32|896.26|885.76|12
1653639680000|2022-05-27 08:21:20|896.12|885.62|896.65|886.15|896.65|886.15|896.11|885.61|16
1653639690000|2022-05-27 08:21:30|896.66|886.16|896.84|886.34|896.93|886.43|896.5|886|9
1653639700000|2022-05-27 08:21:40|896.42|885.92|895.94|885.44|896.69|886.19|895.89|885.39|12
1653639710000|2022-05-27 08:21:50|895.82|885.32|896.18|885.68|896.18|885.68|895.81|885.31|15
1653639720000|2022-05-27 08:22:00|896.21|885.71|896.6|886.1|896.75|886.25|896.13|885.63|29
1653639730000|2022-05-27 08:22:10|896.55|886.05|896.66|886.16|896.71|886.21|896.23|885.73|26
1653639740000|2022-05-27 08:22:20|896.61|886.11|896.54|886.04|896.7|886.2|896.14|885.64|21
1653639750000|2022-05-27 08:22:30|896.52|886.02|894.77|884.27|896.52|886.02|894.74|884.24|30
1653639760000|2022-05-27 08:22:40|894.98|884.48|895.61|885.11|895.61|885.11|894.77|884.27|24
1653639770000|2022-05-27 08:22:50|895.22|884.72|894.86|884.36|895.22|884.72|894.86|884.36|10
1653639780000|2022-05-27 08:23:00|894.87|884.37|894.91|884.41|894.91|884.41|894.87|884.37|2
1653639790000|2022-05-27 08:23:10|894.79|884.29|894.73|884.23|894.79|884.29|894.7|884.2|4
1653639800000|2022-05-27 08:23:20|894.56|884.06|894|883.5|894.83|884.33|893.98|883.48|21
1653639810000|2022-05-27 08:23:30|894.16|883.66|894|883.5|894.16|883.66|894|883.5|13
1653639820000|2022-05-27 08:23:40|894.05|883.55|894|883.5|894.05|883.55|893.98|883.48|11
1653639830000|2022-05-27 08:23:50|894.13|883.63|894|883.5|894.13|883.63|893.98|883.48|7
1653639860000|2022-05-27 08:24:20|893.35|882.85|892.92|882.42|893.35|882.85|892.92|882.42|16
1653639870000|2022-05-27 08:24:30|892.78|882.28|893.38|882.88|893.38|882.88|892.34|881.84|8
1653639880000|2022-05-27 08:24:40|893.28|882.78|892.17|881.67|893.28|882.78|892.17|881.67|22
1653639890000|2022-05-27 08:24:50|892.16|881.66|892.68|882.18|892.68|882.18|891.9|881.4|28
1653639900000|2022-05-27 08:25:00|892.66|882.16|893.21|882.71|893.66|883.16|892.58|882.08|18
1653639910000|2022-05-27 08:25:10|892.86|882.36|893.59|883.09|893.75|883.25|892.86|882.36|21
1653639920000|2022-05-27 08:25:20|893.69|883.19|893.75|883.25|893.86|883.36|893.52|883.02|23
1653639930000|2022-05-27 08:25:30|893.68|883.18|892.88|882.38|893.75|883.25|892.86|882.36|17
1653639950000|2022-05-27 08:25:50|892.87|882.37|892.89|882.39|892.89|882.39|892.87|882.37|2
1653639960000|2022-05-27 08:26:00|892.77|882.27|892.88|882.38|892.88|882.38|892.77|882.27|2
1653639970000|2022-05-27 08:26:10|892.9|882.4|892.88|882.38|892.9|882.4|892.86|882.36|3
1653639980000|2022-05-27 08:26:20|892.94|882.44|893.45|882.95|893.47|882.97|892.94|882.44|23
1653639990000|2022-05-27 08:26:30|893.43|882.93|893.01|882.51|893.65|883.15|892.99|882.49|20
1653640000000|2022-05-27 08:26:40|893.08|882.58|893.61|883.11|893.61|883.11|893.08|882.58|10
1653640010000|2022-05-27 08:26:50|893.62|883.12|893.61|883.11|893.62|883.12|893.57|883.07|6
1653640020000|2022-05-27 08:27:00|893.56|883.06|893.58|883.08|893.58|883.08|893.55|883.05|5
1653640030000|2022-05-27 08:27:10|893.61|883.11|893.6|883.1|893.61|883.11|893.6|883.1|2
1653640040000|2022-05-27 08:27:20|893.68|883.18|893.64|883.14|893.68|883.18|893.58|883.08|5
1653640050000|2022-05-27 08:27:30|893.63|883.13|893.24|882.74|893.63|883.13|892.97|882.47|12
1653640060000|2022-05-27 08:27:40|893.16|882.66|893.21|882.71|893.63|883.13|892.91|882.41|22
1653640070000|2022-05-27 08:27:50|893.55|883.05|893.71|883.21|893.73|883.23|893.21|882.71|22
1653640080000|2022-05-27 08:28:00|893.73|883.23|892.91|882.41|893.75|883.25|892.91|882.41|16
1653640110000|2022-05-27 08:28:30|892.73|882.23|892.7|882.2|892.73|882.23|892.6|882.1|9
1653640120000|2022-05-27 08:28:40|892.85|882.35|892.85|882.35|892.85|882.35|892.85|882.35|1
1653640130000|2022-05-27 08:28:50|892.79|882.29|892.68|882.18|892.79|882.29|892.68|882.18|3
1653640140000|2022-05-27 08:29:00|892.75|882.25|892.75|882.25|892.76|882.26|892.68|882.18|13
1653640150000|2022-05-27 08:29:10|892.76|882.26|892.8|882.3|892.8|882.3|892.76|882.26|3
1653640160000|2022-05-27 08:29:20|892.84|882.34|893.07|882.57|893.07|882.57|892.84|882.34|7
1653640170000|2022-05-27 08:29:30|893.02|882.52|892.9|882.4|893.02|882.52|892.85|882.35|6
1653640180000|2022-05-27 08:29:40|892.87|882.37|892.87|882.37|893.02|882.52|892.87|882.37|9
1653640190000|2022-05-27 08:29:50|893|882.5|893.11|882.61|893.11|882.61|892.82|882.32|14
1653640200000|2022-05-27 08:30:00|893.16|882.66|894.3|883.8|894.41|883.91|893.05|882.55|24
1653640210000|2022-05-27 08:30:10|894.41|883.91|893.91|883.41|894.5|884|893.91|883.41|9
1653640220000|2022-05-27 08:30:20|893.68|883.18|893.95|883.45|894.14|883.64|893.23|882.73|10
1653640230000|2022-05-27 08:30:30|894.03|883.53|892.7|882.2|894.03|883.53|892.67|882.17|21
1653640240000|2022-05-27 08:30:40|892.71|882.21|892.84|882.34|892.85|882.35|892.71|882.21|10
1653640250000|2022-05-27 08:30:50|892.74|882.24|891.4|880.9|892.74|882.24|891.4|880.9|14
1653640260000|2022-05-27 08:31:00|891.38|880.88|891.44|880.94|891.47|880.97|891.38|880.88|13
1653640270000|2022-05-27 08:31:10|891.41|880.91|889.92|879.42|891.45|880.95|889.92|879.42|32
1653640280000|2022-05-27 08:31:20|890.25|879.75|890.03|879.53|890.25|879.75|889.55|879.05|24
1653640290000|2022-05-27 08:31:30|889.98|879.48|889.65|879.15|890.08|879.58|889.48|878.98|30
1653640300000|2022-05-27 08:31:40|889.55|879.05|889.77|879.27|890.28|879.78|889.55|879.05|17
1653640310000|2022-05-27 08:31:50|890.13|879.63|891.1|880.6|891.1|880.6|889.77|879.27|22
1653640320000|2022-05-27 08:32:00|891.16|880.66|891.33|880.83|891.38|880.88|890.91|880.41|17
1653640330000|2022-05-27 08:32:10|891.35|880.85|891.62|881.12|891.62|881.12|891.29|880.79|25
1653640340000|2022-05-27 08:32:20|891.52|881.02|891.38|880.88|891.62|881.12|891.29|880.79|18
1653640350000|2022-05-27 08:32:30|891.34|880.84|891.4|880.9|892.06|881.56|891.19|880.69|21
1653640360000|2022-05-27 08:32:40|891.53|881.03|891.79|881.29|892|881.5|891.52|881.02|11
1653640370000|2022-05-27 08:32:50|891.84|881.34|892.85|882.35|892.85|882.35|891.77|881.27|17
1653640380000|2022-05-27 08:33:00|892.86|882.36|892.89|882.39|892.94|882.44|892.85|882.35|17
1653640400000|2022-05-27 08:33:20|892.92|882.42|892.24|881.74|893.02|882.52|892.24|881.74|20
1653640410000|2022-05-27 08:33:30|892.38|881.88|892.29|881.79|892.43|881.93|892.19|881.69|23
1653640420000|2022-05-27 08:33:40|892.3|881.8|892.77|882.27|892.88|882.38|891.98|881.48|27
1653640430000|2022-05-27 08:33:50|892.8|882.3|893.83|883.33|893.9|883.4|892.75|882.25|19
1653640440000|2022-05-27 08:34:00|893.85|883.35|894.29|883.79|894.44|883.94|893.81|883.31|15
1653640450000|2022-05-27 08:34:10|894.44|883.94|894.33|883.83|894.62|884.12|893.85|883.35|26
1653640460000|2022-05-27 08:34:20|894.35|883.85|894.27|883.77|894.35|883.85|894.14|883.64|13
1653640470000|2022-05-27 08:34:30|894.29|883.79|893.76|883.26|894.45|883.95|893.76|883.26|20
1653640480000|2022-05-27 08:34:40|893.67|883.17|894.12|883.62|894.13|883.63|893.67|883.17|18
1653640490000|2022-05-27 08:34:50|894.2|883.7|894.14|883.64|894.21|883.71|894.14|883.64|7
1653640500000|2022-05-27 08:35:00|894.27|883.77|894.19|883.69|894.29|883.79|894.1|883.6|21
1653640510000|2022-05-27 08:35:10|894.21|883.71|893.54|883.04|894.21|883.71|893.3|882.8|11
1653640520000|2022-05-27 08:35:20|893.3|882.8|894.07|883.57|894.07|883.57|893.3|882.8|20
1653640530000|2022-05-27 08:35:30|893.62|883.12|893.95|883.45|894.23|883.73|893.62|883.12|29
1653640540000|2022-05-27 08:35:40|894.08|883.58|894.17|883.67|894.17|883.67|893.9|883.4|18
1653640550000|2022-05-27 08:35:50|894.02|883.52|894.64|884.14|894.64|884.14|893.95|883.45|19
1653640560000|2022-05-27 08:36:00|894.53|884.03|894.63|884.13|894.69|884.19|894.51|884.01|16
1653640570000|2022-05-27 08:36:10|894.65|884.15|895.04|884.54|895.14|884.64|894.65|884.15|19
1653640580000|2022-05-27 08:36:20|895.14|884.64|895.18|884.68|895.33|884.83|894.97|884.47|17
1653640590000|2022-05-27 08:36:30|895.2|884.7|894.99|884.49|895.23|884.73|894.99|884.49|12
1653640600000|2022-05-27 08:36:40|895.07|884.57|895.05|884.55|895.07|884.57|895.05|884.55|5
1653640610000|2022-05-27 08:36:50|895.02|884.52|895.23|884.73|895.23|884.73|894.95|884.45|15
1653640620000|2022-05-27 08:37:00|895.22|884.72|895.87|885.37|895.87|885.37|895.03|884.53|12
1653640630000|2022-05-27 08:37:10|895.86|885.36|895.93|885.43|896.01|885.51|895.86|885.36|13
1653640640000|2022-05-27 08:37:20|895.92|885.42|895.19|884.69|895.92|885.42|894.65|884.15|26
1653640650000|2022-05-27 08:37:30|894.55|884.05|895|884.5|895.32|884.82|894.55|884.05|19
1653640660000|2022-05-27 08:37:40|895.36|884.86|895.86|885.36|895.86|885.36|894.9|884.4|15
1653640670000|2022-05-27 08:37:50|895.82|885.32|895.9|885.4|895.9|885.4|895.82|885.32|2
1653640680000|2022-05-27 08:38:00|895.89|885.39|895.75|885.25|895.9|885.4|895.75|885.25|5
1653640690000|2022-05-27 08:38:10|895.77|885.27|895.79|885.29|895.82|885.32|895.33|884.83|23
1653640700000|2022-05-27 08:38:20|895.82|885.32|895.89|885.39|895.9|885.4|895.82|885.32|8
1653640710000|2022-05-27 08:38:30|895.9|885.4|895.89|885.39|895.91|885.41|895.89|885.39|3
1653640720000|2022-05-27 08:38:40|895.88|885.38|895.92|885.42|895.97|885.47|895.59|885.09|15
1653640730000|2022-05-27 08:38:50|895.78|885.28|895.11|884.61|895.78|885.28|894.77|884.27|22
1653640740000|2022-05-27 08:39:00|894.72|884.22|894.63|884.13|894.93|884.43|894.63|884.13|10
1653640750000|2022-05-27 08:39:10|894.62|884.12|893.81|883.31|894.85|884.35|893.6|883.1|19
1653640760000|2022-05-27 08:39:20|894.43|883.93|893.92|883.42|894.44|883.94|893.75|883.25|28
1653640770000|2022-05-27 08:39:30|894.1|883.6|894.77|884.27|894.82|884.32|894.1|883.6|20
1653640780000|2022-05-27 08:39:40|894.79|884.29|894.74|884.24|894.79|884.29|894.74|884.24|11
1653640790000|2022-05-27 08:39:50|894.75|884.25|894.7|884.2|894.77|884.27|894.68|884.18|11
1653640800000|2022-05-27 08:40:00|894.69|884.19|894.15|883.65|894.69|884.19|894.15|883.65|17
1653640810000|2022-05-27 08:40:10|894.32|883.82|894.32|883.82|894.32|883.82|894.32|883.82|1
1653640820000|2022-05-27 08:40:20|894.33|883.83|894.33|883.83|894.33|883.83|894.33|883.83|1
1653640830000|2022-05-27 08:40:30|894.34|883.84|894.52|884.02|894.74|884.24|894.34|883.84|15
1653640840000|2022-05-27 08:40:40|894.53|884.03|894.54|884.04|894.92|884.42|894.43|883.93|9
1653640850000|2022-05-27 08:40:50|894.55|884.05|895.1|884.6|895.1|884.6|894.55|884.05|6
1653640860000|2022-05-27 08:41:00|895.09|884.59|894.85|884.35|895.1|884.6|894.85|884.35|13
1653640870000|2022-05-27 08:41:10|894.77|884.27|893.14|882.64|894.77|884.27|893.06|882.56|26
1653640880000|2022-05-27 08:41:20|893.13|882.63|893.98|883.48|893.98|883.48|893.12|882.62|21
1653640890000|2022-05-27 08:41:30|893.75|883.25|894.11|883.61|894.11|883.61|893.75|883.25|6
1653640900000|2022-05-27 08:41:40|894.16|883.66|894.17|883.67|894.18|883.68|894.16|883.66|4
1653640910000|2022-05-27 08:41:50|893.57|883.07|892.83|882.33|893.57|883.07|892.6|882.1|14
1653640920000|2022-05-27 08:42:00|892.6|882.1|893.12|882.62|893.5|883|892.28|881.78|32
1653640930000|2022-05-27 08:42:10|892.78|882.28|891.58|881.08|893.12|882.62|891.57|881.07|17
1653640940000|2022-05-27 08:42:20|891.59|881.09|892.08|881.58|892.1|881.6|891.45|880.95|18
1653640950000|2022-05-27 08:42:30|891.46|880.96|892.08|881.58|892.08|881.58|891.46|880.96|3
1653640960000|2022-05-27 08:42:40|892.2|881.7|891.51|881.01|892.22|881.72|891.51|881.01|10
1653640970000|2022-05-27 08:42:50|891.53|881.03|891.25|880.75|891.55|881.05|890.35|879.85|34
1653640980000|2022-05-27 08:43:00|891.24|880.74|891.16|880.66|891.24|880.74|890.81|880.31|23
1653640990000|2022-05-27 08:43:10|891.08|880.58|891|880.5|891.73|881.23|891|880.5|32
1653641000000|2022-05-27 08:43:20|891.65|881.15|892.03|881.53|892.03|881.53|891.49|880.99|12
1653641010000|2022-05-27 08:43:30|892.04|881.54|891.91|881.41|892.06|881.56|891.91|881.41|5
1653641020000|2022-05-27 08:43:40|891.92|881.42|891.94|881.44|892.16|881.66|891.92|881.42|13
1653641030000|2022-05-27 08:43:50|892.26|881.76|892.43|881.93|892.48|881.98|892.26|881.76|5
1653641040000|2022-05-27 08:44:00|892.26|881.76|892.26|881.76|892.26|881.76|892.26|881.76|1
1653641060000|2022-05-27 08:44:20|891.85|881.35|892.12|881.62|892.41|881.91|891.85|881.35|5
1653641070000|2022-05-27 08:44:30|892.31|881.81|892.15|881.65|892.36|881.86|891.73|881.23|10
1653641080000|2022-05-27 08:44:40|892.23|881.73|892.23|881.73|892.24|881.74|892.16|881.66|5
1653641090000|2022-05-27 08:44:50|892.24|881.74|892.71|882.21|892.71|882.21|892.23|881.73|14
1653641100000|2022-05-27 08:45:00|891.98|881.48|892.26|881.76|892.26|881.76|891.98|881.48|2
1653641110000|2022-05-27 08:45:10|892.21|881.71|892.38|881.88|892.49|881.99|892.14|881.64|6
1653641120000|2022-05-27 08:45:20|892.19|881.69|892.18|881.68|892.23|881.73|892.18|881.68|3
1653641130000|2022-05-27 08:45:30|892.2|881.7|892.18|881.68|892.23|881.73|892.18|881.68|3
1653641140000|2022-05-27 08:45:40|892.19|881.69|891.97|881.47|892.2|881.7|891.94|881.44|16
1653641150000|2022-05-27 08:45:50|891.98|881.48|891.99|881.49|891.99|881.49|891.97|881.47|10
1653641160000|2022-05-27 08:46:00|891.98|881.48|892.15|881.65|892.15|881.65|891.98|881.48|7
1653641170000|2022-05-27 08:46:10|892.21|881.71|892.59|882.09|892.59|882.09|891.88|881.38|14
1653641180000|2022-05-27 08:46:20|892.25|881.75|893.52|883.02|893.63|883.13|892.25|881.75|31
1653641190000|2022-05-27 08:46:30|893.53|883.03|893.54|883.04|893.54|883.04|893.53|883.03|2
1653641200000|2022-05-27 08:46:40|893.55|883.05|894.12|883.62|894.12|883.62|893.55|883.05|4
1653641210000|2022-05-27 08:46:50|894.07|883.57|894.09|883.59|894.25|883.75|893.93|883.43|17
1653641220000|2022-05-27 08:47:00|894.02|883.52|894.18|883.68|894.18|883.68|893.87|883.37|25
1653641230000|2022-05-27 08:47:10|894.19|883.69|894.14|883.64|894.22|883.72|894.14|883.64|5
1653641240000|2022-05-27 08:47:20|894.33|883.83|894.18|883.68|894.33|883.83|894.15|883.65|7
1653641250000|2022-05-27 08:47:30|894.39|883.89|894.62|884.12|894.62|884.12|893.93|883.43|6
1653641260000|2022-05-27 08:47:40|894.63|884.13|894.1|883.6|894.63|884.13|894.05|883.55|12
1653641270000|2022-05-27 08:47:50|894.05|883.55|895.01|884.51|895.03|884.53|893.7|883.2|31
1653641280000|2022-05-27 08:48:00|895.02|884.52|894.53|884.03|895.15|884.65|894.12|883.62|26
1653641290000|2022-05-27 08:48:10|894.24|883.74|894.55|884.05|894.75|884.25|893.89|883.39|22
1653641300000|2022-05-27 08:48:20|894|883.5|894.2|883.7|894.3|883.8|893.65|883.15|7
1653641310000|2022-05-27 08:48:30|893.95|883.45|894.21|883.71|894.21|883.71|893.55|883.05|13
1653641320000|2022-05-27 08:48:40|893.88|883.38|894.49|883.99|894.49|883.99|893.55|883.05|17
1653641330000|2022-05-27 08:48:50|894.5|884|894.99|884.49|895|884.5|894.5|884|21
1653641340000|2022-05-27 08:49:00|895|884.5|894.96|884.46|895.03|884.53|894.46|883.96|15
1653641350000|2022-05-27 08:49:10|894.97|884.47|895.04|884.54|895.04|884.54|893.85|883.35|18
1653641360000|2022-05-27 08:49:20|895|884.5|895.18|884.68|895.51|885.01|894.46|883.96|22
1653641370000|2022-05-27 08:49:30|895.03|884.53|894.62|884.12|895.18|884.68|894.62|884.12|15
1653641380000|2022-05-27 08:49:40|894.51|884.01|894.06|883.56|894.51|884.01|894.06|883.56|14
1653641390000|2022-05-27 08:49:50|894.05|883.55|893.31|882.81|894.05|883.55|893.24|882.74|15
1653641400000|2022-05-27 08:50:00|893.32|882.82|893.8|883.3|893.8|883.3|893.32|882.82|26
1653641410000|2022-05-27 08:50:10|893.79|883.29|893.64|883.14|893.79|883.29|893.42|882.92|10
1653641420000|2022-05-27 08:50:20|893.85|883.35|895.05|884.55|895.32|884.82|892.9|882.4|36
1653641430000|2022-05-27 08:50:30|895.06|884.56|894.79|884.29|895.25|884.75|894.79|884.29|16
1653641440000|2022-05-27 08:50:40|894.86|884.36|893.07|882.57|894.96|884.46|893.07|882.57|20
1653641450000|2022-05-27 08:50:50|893.06|882.56|892.03|881.53|893.06|882.56|892.03|881.53|32
1653641460000|2022-05-27 08:51:00|892.14|881.64|891.77|881.27|892.14|881.64|891.74|881.24|18
1653641470000|2022-05-27 08:51:10|891.76|881.26|890.65|880.15|891.76|881.26|890.27|879.77|26
1653641480000|2022-05-27 08:51:20|890.66|880.16|889.93|879.43|890.68|880.18|889.91|879.41|21
1653641490000|2022-05-27 08:51:30|889.94|879.44|888.75|878.25|889.97|879.47|888.75|878.25|25
1653641500000|2022-05-27 08:51:40|889.06|878.56|888.99|878.49|889.55|879.05|887.95|877.45|33
1653641510000|2022-05-27 08:51:50|889|878.5|889.15|878.65|889.55|879.05|887.95|877.45|30
1653641520000|2022-05-27 08:52:00|888.8|878.3|890.41|879.91|890.43|879.93|888.8|878.3|30
1653641530000|2022-05-27 08:52:10|890.4|879.9|889.72|879.22|890.4|879.9|889.72|879.22|18
1653641540000|2022-05-27 08:52:20|889.73|879.23|889.8|879.3|889.83|879.33|889.62|879.12|24
1653641550000|2022-05-27 08:52:30|889.81|879.31|889.45|878.95|890.15|879.65|888.8|878.3|29
1653641560000|2022-05-27 08:52:40|890.15|879.65|890.28|879.78|890.3|879.8|890.14|879.64|21
1653641570000|2022-05-27 08:52:50|890.27|879.77|890.22|879.72|890.35|879.85|890.21|879.71|18
1653641580000|2022-05-27 08:53:00|890.14|879.64|889.11|878.61|890.14|879.64|889.09|878.59|30
1653641590000|2022-05-27 08:53:10|889.12|878.62|888.4|877.9|889.12|878.62|887.7|877.2|27
1653641600000|2022-05-27 08:53:20|888.59|878.09|889.05|878.55|889.07|878.57|887.85|877.35|32
1653641610000|2022-05-27 08:53:30|888.46|877.96|888.87|878.37|888.9|878.4|887.86|877.36|31
1653641620000|2022-05-27 08:53:40|888.88|878.38|889.12|878.62|889.12|878.62|887.85|877.35|28
1653641630000|2022-05-27 08:53:50|889.13|878.63|889.38|878.88|889.51|879.01|888.88|878.38|20
1653641640000|2022-05-27 08:54:00|888.85|878.35|889.99|879.49|890.19|879.69|888.85|878.35|21
1653641650000|2022-05-27 08:54:10|890.11|879.61|890.76|880.26|890.76|880.26|890.07|879.57|24
1653641660000|2022-05-27 08:54:20|890.77|880.27|890.37|879.87|890.78|880.28|890.29|879.79|15
1653641670000|2022-05-27 08:54:30|890.38|879.88|890.02|879.52|890.39|879.89|889.98|879.48|12
1653641680000|2022-05-27 08:54:40|890.03|879.53|890.24|879.74|890.36|879.86|890.03|879.53|19
1653641690000|2022-05-27 08:54:50|890.37|879.87|888.74|878.24|890.52|880.02|888.73|878.23|29
1653641700000|2022-05-27 08:55:00|888.82|878.32|889.91|879.41|889.91|879.41|888.73|878.23|24
1653641710000|2022-05-27 08:55:10|890.15|879.65|889.96|879.46|890.17|879.67|889.82|879.32|19
1653641720000|2022-05-27 08:55:20|890.18|879.68|889.93|879.43|890.18|879.68|889.93|879.43|7
1653641730000|2022-05-27 08:55:30|889.94|879.44|890|879.5|890.38|879.88|889.94|879.44|14
1653641740000|2022-05-27 08:55:40|890.01|879.51|890.66|880.16|890.67|880.17|890|879.5|24
1653641750000|2022-05-27 08:55:50|890.65|880.15|890.41|879.91|890.68|880.18|889.75|879.25|19
1653641760000|2022-05-27 08:56:00|890.5|880|889.24|878.74|890.86|880.36|888.8|878.3|28
1653641770000|2022-05-27 08:56:10|889.77|879.27|889.76|879.26|889.77|879.27|889.05|878.55|6
1653641780000|2022-05-27 08:56:20|889.31|878.81|891.59|881.09|891.94|881.44|889.31|878.81|38
1653641790000|2022-05-27 08:56:30|891.86|881.36|891.15|880.65|891.86|881.36|890.9|880.4|18
1653641800000|2022-05-27 08:56:40|891.5|881|891.33|880.83|891.5|881|891|880.5|9
1653641810000|2022-05-27 08:56:50|891.34|880.84|891.27|880.77|891.88|881.38|890.97|880.47|9
1653641820000|2022-05-27 08:57:00|891.89|881.39|891.78|881.28|891.9|881.4|891.27|880.77|19
1653641830000|2022-05-27 08:57:10|891.35|880.85|892.08|881.58|892.43|881.93|891.35|880.85|27
1653641840000|2022-05-27 08:57:20|892.43|881.93|892.43|881.93|892.77|882.27|892.41|881.91|15
1653641850000|2022-05-27 08:57:30|892.59|882.09|892.41|881.91|893.02|882.52|892.07|881.57|22
1653641860000|2022-05-27 08:57:40|892.42|881.92|891.99|881.49|892.95|882.45|891.99|881.49|22
1653641870000|2022-05-27 08:57:50|891.98|881.48|890.89|880.39|891.98|881.48|890.89|880.39|14
1653641880000|2022-05-27 08:58:00|890.88|880.38|891.03|880.53|891.08|880.58|890.87|880.37|28
1653641890000|2022-05-27 08:58:10|891.1|880.6|891.99|881.49|892.04|881.54|891.1|880.6|37
1653641900000|2022-05-27 08:58:20|891.85|881.35|892.19|881.69|892.19|881.69|891.85|881.35|22
1653641910000|2022-05-27 08:58:30|892.13|881.63|892.19|881.69|892.19|881.69|892.13|881.63|2
1653641920000|2022-05-27 08:58:40|892.2|881.7|893.13|882.63|893.27|882.77|892.2|881.7|20
1653641930000|2022-05-27 08:58:50|893.14|882.64|893.06|882.56|893.14|882.64|893.06|882.56|2
1653641940000|2022-05-27 08:59:00|892.62|882.12|892.55|882.05|893.06|882.56|892.1|881.6|17
1653641950000|2022-05-27 08:59:10|892.32|881.82|892.61|882.11|892.62|882.12|891.95|881.45|15
1653641960000|2022-05-27 08:59:20|892.62|882.12|892.69|882.19|892.69|882.19|892.62|882.12|11
1653641970000|2022-05-27 08:59:30|892.68|882.18|893.22|882.72|893.53|883.03|892.63|882.13|23
1653641980000|2022-05-27 08:59:40|893.27|882.77|891.39|880.89|893.63|883.13|891.17|880.67|31
1653641990000|2022-05-27 08:59:50|891.37|880.87|891.7|881.2|892.81|882.31|890.72|880.22|35
1653642000000|2022-05-27 09:00:00|891.71|881.21|892.29|881.79|892.4|881.9|890.9|880.4|33
1653642010000|2022-05-27 09:00:10|892.3|881.8|892.7|882.2|892.79|882.29|892.08|881.58|26
1653642020000|2022-05-27 09:00:20|892.69|882.19|891.79|881.29|892.69|882.19|890.95|880.45|24
1653642030000|2022-05-27 09:00:30|891.8|881.3|892.65|882.15|892.65|882.15|890.9|880.4|14
1653642040000|2022-05-27 09:00:40|892.08|881.58|892.35|881.85|892.74|882.24|892.03|881.53|29
1653642050000|2022-05-27 09:00:50|892.7|882.2|893.09|882.59|893.1|882.6|892.2|881.7|31
1653642060000|2022-05-27 09:01:00|893.1|882.6|892.44|881.94|893.18|882.68|891.94|881.44|24
1653642070000|2022-05-27 09:01:10|892.34|881.84|892.09|881.59|892.34|881.84|892.07|881.57|8
1653642080000|2022-05-27 09:01:20|892.1|881.6|892.1|881.6|892.11|881.61|892.1|881.6|3
1653642090000|2022-05-27 09:01:30|891.96|881.46|891.9|881.4|891.96|881.46|891.89|881.39|6
1653642100000|2022-05-27 09:01:40|891.89|881.39|891.92|881.42|892|881.5|891.85|881.35|15
1653642110000|2022-05-27 09:01:50|891.89|881.39|891.27|880.77|891.89|881.39|891.27|880.77|17
1653642120000|2022-05-27 09:02:00|891.37|880.87|891.37|880.87|891.37|880.87|890.94|880.44|20
1653642130000|2022-05-27 09:02:10|891.39|880.89|893.96|883.46|893.97|883.47|891.39|880.89|36
1653642140000|2022-05-27 09:02:20|893.97|883.47|893.89|883.39|893.98|883.48|893|882.5|31
1653642150000|2022-05-27 09:02:30|893.9|883.4|893.68|883.18|893.97|883.47|893.67|883.17|19
1653642160000|2022-05-27 09:02:40|893.67|883.17|894.77|884.27|894.77|884.27|893.66|883.16|22
1653642170000|2022-05-27 09:02:50|894.79|884.29|896.75|886.25|896.75|886.25|894.53|884.03|22
1653642180000|2022-05-27 09:03:00|896.25|885.75|895.75|885.25|896.25|885.75|895.75|885.25|2
1653642190000|2022-05-27 09:03:10|895.25|884.75|896.55|886.05|896.6|886.1|894.75|884.25|11
1653642200000|2022-05-27 09:03:20|896.5|886|900.02|889.52|900.02|889.52|896.45|885.95|30
1653642210000|2022-05-27 09:03:30|900.16|889.66|902.75|892.25|902.75|892.25|899.83|889.33|33
1653642220000|2022-05-27 09:03:40|902.71|892.21|903.42|892.92|903.42|892.92|902.1|891.6|22
1653642230000|2022-05-27 09:03:50|903.41|892.91|902.31|891.81|903.41|892.91|902.31|891.81|25
1653642240000|2022-05-27 09:04:00|902.3|891.8|901.84|891.34|902.3|891.8|901.58|891.08|31
1653642250000|2022-05-27 09:04:10|901.85|891.35|901.73|891.23|902.02|891.52|901.64|891.14|14
1653642260000|2022-05-27 09:04:20|901.3|890.8|900.44|889.94|901.3|890.8|900.27|889.77|23
1653642270000|2022-05-27 09:04:30|900.54|890.04|899.99|889.49|900.54|890.04|899.96|889.46|9
1653642280000|2022-05-27 09:04:40|900.17|889.67|900|889.5|900.29|889.79|899.95|889.45|16
1653642290000|2022-05-27 09:04:50|900.01|889.51|901.26|890.76|901.26|890.76|900.01|889.51|27
1653642300000|2022-05-27 09:05:00|901.28|890.78|900.77|890.27|901.36|890.86|900.77|890.27|21
1653642310000|2022-05-27 09:05:10|900.95|890.45|900.75|890.25|901.07|890.57|900.75|890.25|4
1653642320000|2022-05-27 09:05:20|900.7|890.2|900.45|889.95|900.89|890.39|900.45|889.95|11
1653642330000|2022-05-27 09:05:30|900.43|889.93|900.25|889.75|900.43|889.93|899.82|889.32|24
1653642340000|2022-05-27 09:05:40|900.16|889.66|900.59|890.09|900.59|890.09|899.7|889.2|26
1653642350000|2022-05-27 09:05:50|900.58|890.08|900.77|890.27|900.77|890.27|899.95|889.45|20
1653642360000|2022-05-27 09:06:00|900.67|890.17|900.1|889.6|900.77|890.27|900.09|889.59|19
1653642370000|2022-05-27 09:06:10|900.32|889.82|900.09|889.59|900.32|889.82|900.04|889.54|18
1653642380000|2022-05-27 09:06:20|900.02|889.52|899.75|889.25|900.02|889.52|899.75|889.25|5
1653642390000|2022-05-27 09:06:30|899.74|889.24|899.82|889.32|899.82|889.32|899.66|889.16|6
1653642400000|2022-05-27 09:06:40|900.1|889.6|900.76|890.26|900.76|890.26|900.1|889.6|20
1653642410000|2022-05-27 09:06:50|900.77|890.27|901.34|890.84|901.34|890.84|900.77|890.27|15
1653642420000|2022-05-27 09:07:00|901.35|890.85|903|892.5|903.15|892.65|901.35|890.85|23
1653642430000|2022-05-27 09:07:10|903.01|892.51|903.4|892.9|903.4|892.9|902.3|891.8|26
1653642440000|2022-05-27 09:07:20|903.41|892.91|903.62|893.12|903.63|893.13|903.41|892.91|11
1653642450000|2022-05-27 09:07:30|903.61|893.11|903.69|893.19|903.84|893.34|903.42|892.92|18
1653642460000|2022-05-27 09:07:40|903.52|893.02|904.17|893.67|904.18|893.68|903.52|893.02|15
1653642470000|2022-05-27 09:07:50|904.18|893.68|904.19|893.69|904.25|893.75|903.87|893.37|20
1653642480000|2022-05-27 09:08:00|904.17|893.67|903.43|892.93|904.28|893.78|903.43|892.93|13
1653642490000|2022-05-27 09:08:10|903.44|892.94|904|893.5|904|893.5|903.21|892.71|17
1653642500000|2022-05-27 09:08:20|903.9|893.4|903.89|893.39|904|893.5|903.39|892.89|9
1653642510000|2022-05-27 09:08:30|903.88|893.38|902.71|892.21|903.88|893.38|902.71|892.21|15
1653642520000|2022-05-27 09:08:40|902.76|892.26|902.8|892.3|902.8|892.3|902.55|892.05|31
1653642530000|2022-05-27 09:08:50|902.79|892.29|902.67|892.17|902.99|892.49|902.67|892.17|26
1653642540000|2022-05-27 09:09:00|902.3|891.8|903.55|893.05|903.55|893.05|902.3|891.8|33
1653642550000|2022-05-27 09:09:10|903.45|892.95|904.1|893.6|904.1|893.6|902.85|892.35|30
1653642560000|2022-05-27 09:09:20|904.11|893.61|903.97|893.47|904.64|894.14|903.97|893.47|16
1653642570000|2022-05-27 09:09:30|904.55|894.05|904.44|893.94|904.59|894.09|904.4|893.9|16
1653642580000|2022-05-27 09:09:40|904.45|893.95|904.3|893.8|904.8|894.3|904.29|893.79|19
1653642590000|2022-05-27 09:09:50|904.2|893.7|904.6|894.1|904.72|894.22|903.72|893.22|23
1653642600000|2022-05-27 09:10:00|904.61|894.11|907.27|896.77|907.27|896.77|904.61|894.11|32
1653642610000|2022-05-27 09:10:10|907.01|896.51|907.23|896.73|908.03|897.53|906.75|896.25|25
1653642620000|2022-05-27 09:10:20|906.98|896.48|907.19|896.69|907.4|896.9|906.88|896.38|20
1653642630000|2022-05-27 09:10:30|907.18|896.68|907.32|896.82|907.32|896.82|906.51|896.01|26
1653642640000|2022-05-27 09:10:40|907.19|896.69|906.01|895.51|907.22|896.72|905.97|895.47|27
1653642650000|2022-05-27 09:10:50|905.97|895.47|905.31|894.81|905.97|895.47|905.31|894.81|15
1653642660000|2022-05-27 09:11:00|905.32|894.82|905.68|895.18|905.79|895.29|905.22|894.72|10
1653642670000|2022-05-27 09:11:10|905.67|895.17|906.09|895.59|906.12|895.62|905.67|895.17|25
1653642680000|2022-05-27 09:11:20|906.12|895.62|906.86|896.36|907.16|896.66|906.08|895.58|24
1653642690000|2022-05-27 09:11:30|906.87|896.37|906.81|896.31|907.11|896.61|906.79|896.29|11
1653642700000|2022-05-27 09:11:40|906.71|896.21|907.24|896.74|907.25|896.75|906.71|896.21|8
1653642710000|2022-05-27 09:11:50|907.23|896.73|906.89|896.39|907.25|896.75|906.2|895.7|19
1653642720000|2022-05-27 09:12:00|906.31|895.81|907.55|897.05|907.59|897.09|905.85|895.35|24
1653642730000|2022-05-27 09:12:10|907.83|897.33|907.78|897.28|907.84|897.34|907.66|897.16|18
1653642740000|2022-05-27 09:12:20|907.79|897.29|908.51|898.01|908.56|898.06|907.76|897.26|16
1653642750000|2022-05-27 09:12:30|908.52|898.02|909.1|898.6|909.45|898.95|908.52|898.02|20
1653642760000|2022-05-27 09:12:40|909.09|898.59|909.2|898.7|909.86|899.36|908.86|898.36|20
1653642770000|2022-05-27 09:12:50|908.88|898.38|909|898.5|909.04|898.54|908.39|897.89|21
1653642780000|2022-05-27 09:13:00|908.46|897.96|908.81|898.31|908.96|898.46|908.08|897.58|25
1653642790000|2022-05-27 09:13:10|908.8|898.3|908.98|898.48|909.09|898.59|908.04|897.54|23
1653642800000|2022-05-27 09:13:20|908.97|898.47|909.44|898.94|909.44|898.94|908.96|898.46|24
1653642810000|2022-05-27 09:13:30|909.47|898.97|909.77|899.27|909.77|899.27|909.47|898.97|19
1653642820000|2022-05-27 09:13:40|909.96|899.46|909.97|899.47|909.98|899.48|909.87|899.37|19
1653642830000|2022-05-27 09:13:50|909.96|899.46|909.78|899.28|909.97|899.47|909.77|899.27|26
1653642840000|2022-05-27 09:14:00|909.68|899.18|909.68|899.18|909.68|899.18|909.68|899.18|1
1653642850000|2022-05-27 09:14:10|909.78|899.28|911.79|901.29|912.46|901.96|909.78|899.28|28
1653642860000|2022-05-27 09:14:20|911.96|901.46|911.95|901.45|912.54|902.04|911.3|900.8|30
1653642870000|2022-05-27 09:14:30|912.4|901.9|912.53|902.03|912.53|902.03|911.25|900.75|16
1653642880000|2022-05-27 09:14:40|912.49|901.99|912.43|901.93|912.61|902.11|912.31|901.81|10
1653642890000|2022-05-27 09:14:50|912.5|902|911.8|901.3|912.5|902|911.65|901.15|21
1653642900000|2022-05-27 09:15:00|911.81|901.31|911.2|900.7|911.81|901.31|910.85|900.35|20
1653642910000|2022-05-27 09:15:10|911.56|901.06|912.03|901.53|912.09|901.59|910.66|900.16|27
1653642920000|2022-05-27 09:15:20|912.09|901.59|910.49|899.99|912.09|901.59|910.49|899.99|20
1653642930000|2022-05-27 09:15:30|910.48|899.98|910.37|899.87|910.48|899.98|910.37|899.87|7
1653642940000|2022-05-27 09:15:40|910.36|899.86|910.37|899.87|910.7|900.2|910.36|899.86|4
1653642950000|2022-05-27 09:15:50|910.36|899.86|909.36|898.86|910.36|899.86|909.36|898.86|18
1653642960000|2022-05-27 09:16:00|909.32|898.82|908.54|898.04|909.32|898.82|908.54|898.04|15
1653642970000|2022-05-27 09:16:10|908.88|898.38|908.91|898.41|908.91|898.41|908.68|898.18|13
1653642980000|2022-05-27 09:16:20|909.05|898.55|908.94|898.44|909.05|898.55|908.27|897.77|17
1653642990000|2022-05-27 09:16:30|908.93|898.43|908.95|898.45|909.05|898.55|908.29|897.79|13
1653643000000|2022-05-27 09:16:40|909|898.5|908.48|897.98|909|898.5|908.38|897.88|11
1653643010000|2022-05-27 09:16:50|908.49|897.99|908.49|897.99|908.49|897.99|908.48|897.98|3
1653643020000|2022-05-27 09:17:00|908.48|897.98|908.49|897.99|908.5|898|908.48|897.98|3
1653643030000|2022-05-27 09:17:10|908.48|897.98|908.48|897.98|908.5|898|908.43|897.93|5
1653643040000|2022-05-27 09:17:20|908.57|898.07|909.05|898.55|909.05|898.55|908.57|898.07|28
1653643050000|2022-05-27 09:17:30|909.04|898.54|909.05|898.55|909.05|898.55|909.04|898.54|4
1653643060000|2022-05-27 09:17:40|909.25|898.75|908.12|897.62|909.25|898.75|908.12|897.62|7
1653643070000|2022-05-27 09:17:50|907.84|897.34|907.68|897.18|907.84|897.34|907.68|897.18|3
1653643080000|2022-05-27 09:18:00|907.71|897.21|907.59|897.09|907.71|897.21|907.59|897.09|4
1653643090000|2022-05-27 09:18:10|907.6|897.1|907.6|897.1|907.6|897.1|907.6|897.1|1
1653643100000|2022-05-27 09:18:20|907.42|896.92|908.84|898.34|908.84|898.34|907.42|896.92|29
1653643110000|2022-05-27 09:18:30|908.85|898.35|909.05|898.55|909.1|898.6|908.85|898.35|16
1653643120000|2022-05-27 09:18:40|909.06|898.56|908.34|897.84|909.15|898.65|908.32|897.82|13
1653643130000|2022-05-27 09:18:50|908.06|897.56|908.02|897.52|908.15|897.65|908.02|897.52|3
1653643140000|2022-05-27 09:19:00|908.01|897.51|908.01|897.51|908.19|897.69|907.86|897.36|6
1653643150000|2022-05-27 09:19:10|908.02|897.52|908.02|897.52|908.02|897.52|908.02|897.52|1
1653643160000|2022-05-27 09:19:20|907.96|897.46|907.77|897.27|907.97|897.47|907.77|897.27|3
1653643170000|2022-05-27 09:19:30|908|897.5|908.83|898.33|909.12|898.62|907.92|897.42|18
1653643180000|2022-05-27 09:19:40|908.84|898.34|908.94|898.44|908.94|898.44|908.84|898.34|10
1653643190000|2022-05-27 09:19:50|908.95|898.45|909.27|898.77|909.27|898.77|908.94|898.44|19
1653643200000|2022-05-27 09:20:00|909.26|898.76|909.1|898.6|909.42|898.92|909.02|898.52|12
1653643210000|2022-05-27 09:20:10|909.09|898.59|909.04|898.54|909.47|898.97|908.74|898.24|17
1653643220000|2022-05-27 09:20:20|908.86|898.36|907.77|897.27|908.86|898.36|907.75|897.25|12
1653643230000|2022-05-27 09:20:30|907.83|897.33|907.94|897.44|908.17|897.67|907.22|896.72|25
1653643240000|2022-05-27 09:20:40|908.03|897.53|907.89|897.39|908.03|897.53|907.84|897.34|13
1653643250000|2022-05-27 09:20:50|908.06|897.56|907.77|897.27|908.06|897.56|907.66|897.16|17
1653643260000|2022-05-27 09:21:00|907.76|897.26|907.78|897.28|908.03|897.53|907.76|897.26|11
1653643270000|2022-05-27 09:21:10|907.77|897.27|907.68|897.18|907.96|897.46|907.68|897.18|27
1653643280000|2022-05-27 09:21:20|907.85|897.35|907.03|896.53|907.85|897.35|907.03|896.53|20
1653643290000|2022-05-27 09:21:30|907.3|896.8|907.26|896.76|907.33|896.83|907.03|896.53|11
1653643300000|2022-05-27 09:21:40|906.86|896.36|905.65|895.15|907.33|896.83|905.64|895.14|28
1653643310000|2022-05-27 09:21:50|906.2|895.7|906.24|895.74|906.3|895.8|905.54|895.04|26
1653643320000|2022-05-27 09:22:00|905.54|895.04|907.09|896.59|907.16|896.66|905.54|895.04|27
1653643330000|2022-05-27 09:22:10|907.12|896.62|907.55|897.05|907.55|897.05|907|896.5|12
1653643340000|2022-05-27 09:22:20|907.56|897.06|907.63|897.13|908.02|897.52|907.43|896.93|15
1653643350000|2022-05-27 09:22:30|907.78|897.28|908.11|897.61|908.11|897.61|907.54|897.04|19
1653643360000|2022-05-27 09:22:40|908.1|897.6|908.89|898.39|909.13|898.63|907.92|897.42|31
1653643370000|2022-05-27 09:22:50|908.88|898.38|909.05|898.55|909.21|898.71|908.47|897.97|21
1653643380000|2022-05-27 09:23:00|909.09|898.59|908.76|898.26|909.34|898.84|908.53|898.03|14
1653643390000|2022-05-27 09:23:10|908.74|898.24|909.37|898.87|909.37|898.87|908.74|898.24|14
1653643400000|2022-05-27 09:23:20|909.38|898.88|909.47|898.97|909.71|899.21|908.68|898.18|27
1653643410000|2022-05-27 09:23:30|909.49|898.99|909.33|898.83|909.78|899.28|909.32|898.82|17
1653643420000|2022-05-27 09:23:40|909.34|898.84|909.2|898.7|909.35|898.85|909.2|898.7|3
1653643430000|2022-05-27 09:23:50|909.21|898.71|909.06|898.56|909.21|898.71|909.06|898.56|7
1653643440000|2022-05-27 09:24:00|908.71|898.21|908.51|898.01|908.71|898.21|908.51|898.01|6
1653643450000|2022-05-27 09:24:10|908.71|898.21|908.91|898.41|909.24|898.74|908.61|898.11|8
1653643480000|2022-05-27 09:24:40|908.71|898.21|908.76|898.26|908.96|898.46|908.71|898.21|4
1653643490000|2022-05-27 09:24:50|908.56|898.06|908.56|898.06|908.56|898.06|908.56|898.06|1
1653643500000|2022-05-27 09:25:00|908.41|897.91|908.41|897.91|908.41|897.91|908.41|897.91|1
1653643510000|2022-05-27 09:25:10|908.58|898.08|909.05|898.55|909.2|898.7|908.44|897.94|14
1653643520000|2022-05-27 09:25:20|909.2|898.7|909|898.5|909.2|898.7|908.8|898.3|5
1653643530000|2022-05-27 09:25:30|908.83|898.33|908.89|898.39|909|898.5|908.71|898.21|13
1653643540000|2022-05-27 09:25:40|908.88|898.38|908.65|898.15|908.88|898.38|908.65|898.15|5
1653643550000|2022-05-27 09:25:50|908.28|897.78|907.93|897.43|908.28|897.78|907.93|897.43|3
1653643560000|2022-05-27 09:26:00|908.68|898.18|909.3|898.8|909.3|898.8|908.21|897.71|22
1653643570000|2022-05-27 09:26:10|909.35|898.85|909.15|898.65|909.35|898.85|909.15|898.65|5
1653643580000|2022-05-27 09:26:20|909.14|898.64|908.72|898.22|909.14|898.64|908.72|898.22|3
1653643590000|2022-05-27 09:26:30|908.89|898.39|908.44|897.94|908.89|898.39|908.44|897.94|4
1653643650000|2022-05-27 09:27:30|908.54|898.04|908.84|898.34|909.26|898.76|908.54|898.04|8
1653643660000|2022-05-27 09:27:40|909.09|898.59|909.78|899.28|909.78|899.28|908.71|898.21|15
1653643670000|2022-05-27 09:27:50|909.79|899.29|909.21|898.71|909.79|899.29|909.01|898.51|11
1653643680000|2022-05-27 09:28:00|909.16|898.66|908.96|898.46|909.19|898.69|908.56|898.06|18
1653643690000|2022-05-27 09:28:10|909.01|898.51|908.96|898.46|909.01|898.51|908.86|898.36|6
1653643700000|2022-05-27 09:28:20|909.01|898.51|908.96|898.46|909.06|898.56|908.91|898.41|12
1653643710000|2022-05-27 09:28:30|908.91|898.41|909.01|898.51|909.06|898.56|908.91|898.41|6
1653643720000|2022-05-27 09:28:40|909.06|898.56|908.34|897.84|909.24|898.74|908.32|897.82|13
1653643730000|2022-05-27 09:28:50|908.35|897.85|908.45|897.95|908.45|897.95|908.35|897.85|10
1653643740000|2022-05-27 09:29:00|908.6|898.1|908.91|898.41|909|898.5|908.41|897.91|12
1653643750000|2022-05-27 09:29:10|909|898.5|909.42|898.92|909.63|899.13|909|898.5|17
1653643760000|2022-05-27 09:29:20|909.43|898.93|909.66|899.16|909.66|899.16|909.43|898.93|14
1653643770000|2022-05-27 09:29:30|909.67|899.17|909.67|899.17|909.68|899.18|909.67|899.17|3
1653643780000|2022-05-27 09:29:40|909.96|899.46|910.69|900.19|910.8|900.3|909.92|899.42|12
1653643790000|2022-05-27 09:29:50|910.67|900.17|910.8|900.3|910.8|900.3|910.19|899.69|10
1653643800000|2022-05-27 09:30:00|910.79|900.29|910.78|900.28|910.79|900.29|910.78|900.28|2
1653643810000|2022-05-27 09:30:10|910.79|900.29|910.68|900.18|911.18|900.68|910.33|899.83|10
1653643820000|2022-05-27 09:30:20|910.67|900.17|910.02|899.52|910.67|900.17|909.78|899.28|11
1653643830000|2022-05-27 09:30:30|910.03|899.53|910.17|899.67|910.18|899.68|910.03|899.53|4
1653643840000|2022-05-27 09:30:40|910.18|899.68|911.05|900.55|911.05|900.55|910.03|899.53|20
1653643850000|2022-05-27 09:30:50|911.06|900.56|911.77|901.27|912.96|902.46|911.06|900.56|30
1653643860000|2022-05-27 09:31:00|911.56|901.06|911.36|900.86|911.64|901.14|911.01|900.51|14
1653643870000|2022-05-27 09:31:10|911.4|900.9|911.9|901.4|911.9|901.4|911.4|900.9|7
1653643880000|2022-05-27 09:31:20|912.04|901.54|911.53|901.03|912.08|901.58|911.52|901.02|10
1653643890000|2022-05-27 09:31:30|911.34|900.84|911.62|901.12|911.84|901.34|911.09|900.59|15
1653643900000|2022-05-27 09:31:40|911.93|901.43|912.77|902.27|912.86|902.36|911.85|901.35|26
1653643910000|2022-05-27 09:31:50|912.79|902.29|913|902.5|913.08|902.58|912.79|902.29|22
1653643920000|2022-05-27 09:32:00|913.01|902.51|913.47|902.97|914.15|903.65|913.01|902.51|25
1653643930000|2022-05-27 09:32:10|913.46|902.96|912.58|902.08|913.46|902.96|912.51|902.01|21
1653643940000|2022-05-27 09:32:20|912.59|902.09|912.83|902.33|912.83|902.33|912.58|902.08|8
1653643950000|2022-05-27 09:32:30|912.84|902.34|912.84|902.34|912.84|902.34|912.84|902.34|1
1653643960000|2022-05-27 09:32:40|912.78|902.28|912.83|902.33|912.84|902.34|912.78|902.28|3
1653643970000|2022-05-27 09:32:50|912.78|902.28|912.36|901.86|912.78|902.28|912.36|901.86|4
1653643980000|2022-05-27 09:33:00|912.16|901.66|912.01|901.51|912.16|901.66|912.01|901.51|2
1653643990000|2022-05-27 09:33:10|912|901.5|912|901.5|912.01|901.51|912|901.5|3
1653644000000|2022-05-27 09:33:20|911.99|901.49|911.89|901.39|912.01|901.51|911.88|901.38|15
1653644010000|2022-05-27 09:33:30|912.01|901.51|911.98|901.48|912.01|901.51|911.98|901.48|4
1653644020000|2022-05-27 09:33:40|911.97|901.47|911.76|901.26|911.97|901.47|911.76|901.26|3
1653644030000|2022-05-27 09:33:50|911.66|901.16|911.75|901.25|911.76|901.26|911.66|901.16|3
1653644040000|2022-05-27 09:34:00|911.76|901.26|912.33|901.83|912.34|901.84|911.76|901.26|4
1653644050000|2022-05-27 09:34:10|912.74|902.24|912.22|901.72|913.02|902.52|912.22|901.72|11
1653644060000|2022-05-27 09:34:20|912.6|902.1|912.71|902.21|913.1|902.6|912.6|902.1|18
1653644070000|2022-05-27 09:34:30|911.85|901.35|912.47|901.97|912.56|902.06|911.85|901.35|10
1653644080000|2022-05-27 09:34:40|912.52|902.02|912.51|902.01|912.52|902.02|912.51|902.01|6
1653644090000|2022-05-27 09:34:50|912.52|902.02|913.66|903.16|913.66|903.16|912.51|902.01|11
1653644100000|2022-05-27 09:35:00|913.64|903.14|913.59|903.09|913.64|903.14|913.59|903.09|3
1653644110000|2022-05-27 09:35:10|913.66|903.16|913.67|903.17|913.67|903.17|913.66|903.16|2
1653644130000|2022-05-27 09:35:30|913.72|903.22|913.42|902.92|913.72|903.22|913.42|902.92|5
1653644140000|2022-05-27 09:35:40|913.47|902.97|913.52|903.02|913.52|903.02|913.47|902.97|2
1653644150000|2022-05-27 09:35:50|913.72|903.22|913.67|903.17|913.98|903.48|913.52|903.02|5
1653644170000|2022-05-27 09:36:10|913.77|903.27|914.04|903.54|914.39|903.89|913.77|903.27|9
1653644180000|2022-05-27 09:36:20|914.19|903.69|914.37|903.87|914.47|903.97|914.19|903.69|7
1653644200000|2022-05-27 09:36:40|914.47|903.97|914.72|904.22|914.72|904.22|914.47|903.97|2
1653644210000|2022-05-27 09:36:50|914.57|904.07|915.9|905.4|915.9|905.4|914.57|904.07|6
1653644270000|2022-05-27 09:37:50|915.73|905.23|915.9|905.4|915.9|905.4|915.73|905.23|8
1653644280000|2022-05-27 09:38:00|915.85|905.35|915.55|905.05|915.9|905.4|915.55|905.05|8
1653644290000|2022-05-27 09:38:10|915.8|905.3|915.68|905.18|915.8|905.3|915.68|905.18|2
1653644300000|2022-05-27 09:38:20|915.82|905.32|916.13|905.63|916.34|905.84|915.82|905.32|15
1653644310000|2022-05-27 09:38:30|916.38|905.88|916.23|905.73|916.38|905.88|916.18|905.68|9
1653644320000|2022-05-27 09:38:40|916.17|905.67|915.95|905.45|916.65|906.15|915.85|905.35|19
1653644330000|2022-05-27 09:38:50|916.57|906.07|916.7|906.2|916.7|906.2|916.14|905.64|13
1653644340000|2022-05-27 09:39:00|916.69|906.19|916.7|906.2|916.7|906.2|916.68|906.18|3
1653644350000|2022-05-27 09:39:10|916.69|906.19|916.66|906.16|917.06|906.56|916.52|906.02|18
1653644360000|2022-05-27 09:39:20|917.37|906.87|918.51|908.01|918.51|908.01|917.36|906.86|10
1653644370000|2022-05-27 09:39:30|918.34|907.84|920.19|909.69|920.19|909.69|918.34|907.84|20
1653644380000|2022-05-27 09:39:40|920.36|909.86|922.33|911.83|922.33|911.83|920.14|909.64|29
1653644390000|2022-05-27 09:39:50|922.34|911.84|923.29|912.79|923.38|912.88|922.04|911.54|26
1653644400000|2022-05-27 09:40:00|923.28|912.78|922.42|911.92|923.28|912.78|922.13|911.63|25
1653644410000|2022-05-27 09:40:10|922.41|911.91|923.38|912.88|923.38|912.88|922.16|911.66|17
1653644420000|2022-05-27 09:40:20|923.85|913.35|924.07|913.57|924.07|913.57|923.7|913.2|19
1653644430000|2022-05-27 09:40:30|924.08|913.58|926.87|916.37|927.09|916.59|924.08|913.58|19
1653644440000|2022-05-27 09:40:40|926.88|916.38|928.43|917.93|928.55|918.05|925.94|915.44|22
1653644450000|2022-05-27 09:40:50|929.2|918.7|928.14|917.64|929.2|918.7|927.75|917.25|20
1653644460000|2022-05-27 09:41:00|928.25|917.75|927.97|917.47|928.25|917.75|927.9|917.4|11
1653644470000|2022-05-27 09:41:10|927.96|917.46|927.95|917.45|927.96|917.46|927.95|917.45|4
1653644480000|2022-05-27 09:41:20|927.94|917.44|929.19|918.69|929.19|918.69|927.82|917.32|16
1653644490000|2022-05-27 09:41:30|928.77|918.27|928.77|918.27|928.77|918.27|928.25|917.75|5
1653644500000|2022-05-27 09:41:40|928.99|918.49|929.32|918.82|930.63|920.13|928.99|918.49|8
1653644520000|2022-05-27 09:42:00|929.25|918.75|929.22|918.72|929.25|918.75|929.22|918.72|7
1653644530000|2022-05-27 09:42:10|929.08|918.58|929.41|918.91|929.47|918.97|928.93|918.43|8
1653644540000|2022-05-27 09:42:20|929.4|918.9|929.38|918.88|929.4|918.9|929.38|918.88|3
1653644560000|2022-05-27 09:42:40|929.43|918.93|930.4|919.9|930.4|919.9|929.43|918.93|9
1653644570000|2022-05-27 09:42:50|930.39|919.89|930.22|919.72|930.39|919.89|930.22|919.72|7
1653644580000|2022-05-27 09:43:00|930.26|919.76|929.99|919.49|930.26|919.76|929.97|919.47|12
1653644590000|2022-05-27 09:43:10|929.97|919.47|929.84|919.34|929.99|919.49|929.84|919.34|18
1653644600000|2022-05-27 09:43:20|929.83|919.33|929.68|919.18|929.83|919.33|929.68|919.18|18
1653644610000|2022-05-27 09:43:30|929.67|919.17|929.53|919.03|929.67|919.17|929.53|919.03|17
1653644620000|2022-05-27 09:43:40|929.52|919.02|929.32|918.82|929.52|919.02|929.32|918.82|20
1653644630000|2022-05-27 09:43:50|929.31|918.81|929.19|918.69|929.31|918.81|929.19|918.69|17
1653644640000|2022-05-27 09:44:00|929.18|918.68|929.05|918.55|929.18|918.68|929.05|918.55|14
1653644650000|2022-05-27 09:44:10|929.04|918.54|929.02|918.52|929.04|918.54|929.02|918.52|7
1653644660000|2022-05-27 09:44:20|926.84|916.34|926.57|916.07|926.84|916.34|925.6|915.1|14
1653644670000|2022-05-27 09:44:30|926.23|915.73|925.72|915.22|926.57|916.07|925.67|915.17|7
1653644680000|2022-05-27 09:44:40|925.71|915.21|925.98|915.48|926.09|915.59|925.71|915.21|16
1653644690000|2022-05-27 09:44:50|925.97|915.47|925.77|915.27|925.98|915.48|925.77|915.27|9
1653644700000|2022-05-27 09:45:00|925.76|915.26|925.18|914.68|925.76|915.26|925.02|914.52|16
1653644710000|2022-05-27 09:45:10|925.12|914.62|925.03|914.53|925.19|914.69|924.78|914.28|18
1653644720000|2022-05-27 09:45:20|924.93|914.43|925.02|914.52|925.11|914.61|924.83|914.33|32
1653644730000|2022-05-27 09:45:30|924.83|914.33|924.6|914.1|925.01|914.51|924.6|914.1|16
1653644740000|2022-05-27 09:45:40|920.94|910.44|919.41|908.91|920.94|910.44|918.75|908.25|24
1653644750000|2022-05-27 09:45:50|919.33|908.83|918.97|908.47|919.5|909|918.7|908.2|24
1653644760000|2022-05-27 09:46:00|918.98|908.48|918.36|907.86|918.98|908.48|918.36|907.86|10
1653644770000|2022-05-27 09:46:10|918.37|907.87|916.86|906.36|918.37|907.87|916.86|906.36|10
1653644780000|2022-05-27 09:46:20|916.85|906.35|915.84|905.34|916.85|906.35|915.41|904.91|21
1653644790000|2022-05-27 09:46:30|916.13|905.63|915.34|904.84|916.13|905.63|914.7|904.2|23
1653644800000|2022-05-27 09:46:40|915.36|904.86|915.62|905.12|916.37|905.87|915.35|904.85|25
1653644810000|2022-05-27 09:46:50|915.05|904.55|915.15|904.65|916.52|906.02|914.58|904.08|38
1653644820000|2022-05-27 09:47:00|915.14|904.64|914.41|903.91|915.29|904.79|913.65|903.15|26
1653644830000|2022-05-27 09:47:10|914.57|904.07|914.5|904|914.66|904.16|914.5|904|10
1653644840000|2022-05-27 09:47:20|914.51|904.01|914.7|904.2|914.89|904.39|914.51|904.01|17
1653644850000|2022-05-27 09:47:30|914.71|904.21|914.71|904.21|914.72|904.22|914.25|903.75|9
1653644860000|2022-05-27 09:47:40|914.66|904.16|915.19|904.69|915.19|904.69|914.64|904.14|6
1653644880000|2022-05-27 09:48:00|915.04|904.54|915.64|905.14|915.64|905.14|915.04|904.54|2
1653644890000|2022-05-27 09:48:10|914.9|904.4|914.45|903.95|915.69|905.19|914.05|903.55|20
1653644900000|2022-05-27 09:48:20|915.64|905.14|915.1|904.6|915.97|905.47|915.01|904.51|14
1653644910000|2022-05-27 09:48:30|915.2|904.7|915.28|904.78|915.28|904.78|914.99|904.49|19
1653644920000|2022-05-27 09:48:40|915.29|904.79|916.16|905.66|916.31|905.81|915.21|904.71|29
1653644930000|2022-05-27 09:48:50|916.17|905.67|916.48|905.98|916.66|906.16|916.17|905.67|21
1653644940000|2022-05-27 09:49:00|916.49|905.99|916.38|905.88|916.49|905.99|916.38|905.88|9
1653644950000|2022-05-27 09:49:10|916.39|905.89|917.93|907.43|917.93|907.43|916.37|905.87|25
1653644960000|2022-05-27 09:49:20|917.97|907.47|918.05|907.55|918.26|907.76|917.87|907.37|13
1653644970000|2022-05-27 09:49:30|918.06|907.56|918.98|908.48|918.99|908.49|918.06|907.56|13
1653644980000|2022-05-27 09:49:40|918.83|908.33|919.41|908.91|919.41|908.91|918.83|908.33|12
1653644990000|2022-05-27 09:49:50|919.4|908.9|919.46|908.96|919.46|908.96|919.26|908.76|13
1653645000000|2022-05-27 09:50:00|919.61|909.11|919.93|909.43|920.12|909.62|919.6|909.1|14
1653645010000|2022-05-27 09:50:10|919.97|909.47|919.33|908.83|920.19|909.69|919.33|908.83|17
1653645020000|2022-05-27 09:50:20|919.34|908.84|920.85|910.35|920.85|910.35|919.34|908.84|16
1653645030000|2022-05-27 09:50:30|920.77|910.27|921.2|910.7|921.24|910.74|920.75|910.25|30
1653645040000|2022-05-27 09:50:40|921.21|910.71|921.22|910.72|921.41|910.91|921.21|910.71|14
1653645050000|2022-05-27 09:50:50|921.13|910.63|921.34|910.84|921.35|910.85|921.13|910.63|17
1653645060000|2022-05-27 09:51:00|921.35|910.85|921.4|910.9|921.48|910.98|921.35|910.85|7
1653645070000|2022-05-27 09:51:10|921.43|910.93|922.17|911.67|922.17|911.67|921.4|910.9|17
1653645080000|2022-05-27 09:51:20|922.06|911.56|922.92|912.42|922.92|912.42|922.06|911.56|19
1653645090000|2022-05-27 09:51:30|922.96|912.46|923.09|912.59|923.09|912.59|922.96|912.46|14
1653645100000|2022-05-27 09:51:40|923.1|912.6|925.85|915.35|925.85|915.35|923.1|912.6|23
1653645110000|2022-05-27 09:51:50|926.37|915.87|927.85|917.35|927.85|917.35|926.17|915.67|22
1653645120000|2022-05-27 09:52:00|927.86|917.36|927.97|917.47|928.03|917.53|927.04|916.54|28
1653645130000|2022-05-27 09:52:10|927.9|917.4|927.88|917.38|928.26|917.76|927.72|917.22|19
1653645140000|2022-05-27 09:52:20|927.84|917.34|927.55|917.05|927.88|917.38|927.52|917.02|13
1653645160000|2022-05-27 09:52:40|927.58|917.08|929.12|918.62|929.12|918.62|927.58|917.08|16
1653645170000|2022-05-27 09:52:50|929.03|918.53|930.13|919.63|930.13|919.63|929.03|918.53|24
1653645180000|2022-05-27 09:53:00|930.19|919.69|931.93|921.43|931.97|921.47|930.19|919.69|22
1653645190000|2022-05-27 09:53:10|931.97|921.47|931.93|921.43|931.97|921.47|931.14|920.64|28
1653645200000|2022-05-27 09:53:20|931.94|921.44|932.58|922.08|932.79|922.29|931.9|921.4|24
1653645210000|2022-05-27 09:53:30|932.5|922|932.27|921.77|932.5|922|932.04|921.54|26
1653645220000|2022-05-27 09:53:40|932.26|921.76|933.43|922.93|933.43|922.93|932.14|921.64|26
1653645230000|2022-05-27 09:53:50|933.48|922.98|934.11|923.61|934.11|923.61|933.48|922.98|21
1653645240000|2022-05-27 09:54:00|934.12|923.62|933.63|923.13|934.52|924.02|933.63|923.13|19
1653645250000|2022-05-27 09:54:10|933.47|922.97|933.47|922.97|933.47|922.97|933.37|922.87|8
1653645260000|2022-05-27 09:54:20|933.5|923|934.21|923.71|934.21|923.71|933.49|922.99|20
1653645270000|2022-05-27 09:54:30|934.31|923.81|934.19|923.69|934.39|923.89|934.14|923.64|22
1653645280000|2022-05-27 09:54:40|934.18|923.68|934.37|923.87|934.43|923.93|934.03|923.53|19
1653645290000|2022-05-27 09:54:50|934.24|923.74|934.61|924.11|934.61|924.11|934.19|923.69|13
1653645300000|2022-05-27 09:55:00|934.65|924.15|935.3|924.8|935.3|924.8|934.65|924.15|22
1653645310000|2022-05-27 09:55:10|935.31|924.81|934.5|924|935.46|924.96|934.5|924|22
1653645320000|2022-05-27 09:55:20|934.47|923.97|934.67|924.17|934.79|924.29|934.47|923.97|14
1653645330000|2022-05-27 09:55:30|934.65|924.15|935.25|924.75|935.3|924.8|933.99|923.49|25
1653645340000|2022-05-27 09:55:40|934.92|924.42|935.53|925.03|935.69|925.19|934.92|924.42|30
1653645350000|2022-05-27 09:55:50|935.54|925.04|935.61|925.11|935.61|925.11|935.54|925.04|10
1653645360000|2022-05-27 09:56:00|935.59|925.09|935.2|924.7|935.64|925.14|935.15|924.65|13
1653645370000|2022-05-27 09:56:10|935.24|924.74|935.18|924.68|935.35|924.85|934.45|923.95|23
1653645380000|2022-05-27 09:56:20|935.14|924.64|934.58|924.08|935.14|924.64|934.58|924.08|20
1653645390000|2022-05-27 09:56:30|934.57|924.07|934.57|924.07|934.57|924.07|934.49|923.99|6
1653645400000|2022-05-27 09:56:40|934.58|924.08|935.5|925|935.5|925|934.57|924.07|20
1653645410000|2022-05-27 09:56:50|935.51|925.01|939.78|929.28|939.98|929.48|935.51|925.01|27
1653645420000|2022-05-27 09:57:00|939.79|929.29|937.23|926.73|939.81|929.31|937.01|926.51|27
1653645430000|2022-05-27 09:57:10|937.22|926.72|936.18|925.68|937.39|926.89|936.18|925.68|19
1653645440000|2022-05-27 09:57:20|936.04|925.54|935.59|925.09|936.36|925.86|935.59|925.09|17
1653645450000|2022-05-27 09:57:30|935.67|925.17|935.59|925.09|935.67|925.17|935.59|925.09|2
1653645460000|2022-05-27 09:57:40|935.65|925.15|935.59|925.09|935.65|925.15|935.59|925.09|3
1653645470000|2022-05-27 09:57:50|935.64|925.14|935.65|925.15|935.65|925.15|935.64|925.14|2
1653645480000|2022-05-27 09:58:00|935.67|925.17|936.12|925.62|936.22|925.72|935.52|925.02|17
1653645490000|2022-05-27 09:58:10|936.85|926.35|937.64|927.14|937.66|927.16|936.85|926.35|24
1653645500000|2022-05-27 09:58:20|937.63|927.13|937.83|927.33|938.09|927.59|936.74|926.24|25
1653645510000|2022-05-27 09:58:30|937.8|927.3|937.65|927.15|937.8|927.3|937.65|927.15|7
1653645520000|2022-05-27 09:58:40|937.35|926.85|943.95|933.45|943.95|933.45|937.35|926.85|27
1653645530000|2022-05-27 09:58:50|943.75|933.25|944.97|934.47|945.36|934.86|943.75|933.25|28
1653645540000|2022-05-27 09:59:00|944.87|934.37|945.31|934.81|945.31|934.81|944.6|934.1|23
1653645550000|2022-05-27 09:59:10|945.76|935.26|947.97|937.47|948.27|937.77|945.76|935.26|30
1653645560000|2022-05-27 09:59:20|947.67|937.17|950.82|940.32|952.4|941.9|947.67|937.17|34
1653645570000|2022-05-27 09:59:30|950.83|940.33|950.7|940.2|951.03|940.53|950.44|939.94|28
1653645580000|2022-05-27 09:59:40|950.69|940.19|950.18|939.68|950.74|940.24|950.18|939.68|19
1653645590000|2022-05-27 09:59:50|950.55|940.05|950.7|940.2|951.98|941.48|949.06|938.56|28
1653645600000|2022-05-27 10:00:00|951|940.5|949.97|939.47|951|940.5|949.61|939.11|23
1653645610000|2022-05-27 10:00:10|949.96|939.46|950.17|939.67|950.39|939.89|949.87|939.37|17
1653645620000|2022-05-27 10:00:20|950.12|939.62|951.12|940.62|951.21|940.71|950.01|939.51|22
1653645630000|2022-05-27 10:00:30|951.11|940.61|952.4|941.9|953.62|943.12|951.11|940.61|21
1653645640000|2022-05-27 10:00:40|952.39|941.89|951.9|941.4|952.59|942.09|951.9|941.4|10
1653645650000|2022-05-27 10:00:50|951.8|941.3|953.26|942.76|953.32|942.82|951.5|941|15
1653645660000|2022-05-27 10:01:00|953.27|942.77|952.49|941.99|953.42|942.92|952.49|941.99|24
1653645670000|2022-05-27 10:01:10|952.96|942.46|951.6|941.1|953.66|943.16|951.6|941.1|18
1653645680000|2022-05-27 10:01:20|951.55|941.05|951.45|940.95|951.6|941.1|951.44|940.94|12
1653645690000|2022-05-27 10:01:30|951.44|940.94|951.11|940.61|951.45|940.95|951.05|940.55|12
1653645700000|2022-05-27 10:01:40|950.52|940.02|950.52|940.02|950.86|940.36|950.46|939.96|17
1653645710000|2022-05-27 10:01:50|950.51|940.01|949.95|939.45|950.51|940.01|949.95|939.45|11
1653645720000|2022-05-27 10:02:00|949.94|939.44|949.31|938.81|949.95|939.45|949.31|938.81|13
1653645730000|2022-05-27 10:02:10|949.21|938.71|948.86|938.36|949.26|938.76|948.86|938.36|11
1653645740000|2022-05-27 10:02:20|948.61|938.11|949.36|938.86|950.26|939.76|948.61|938.11|19
1653645750000|2022-05-27 10:02:30|949.39|938.89|948.76|938.26|949.39|938.89|948.76|938.26|11
1653645760000|2022-05-27 10:02:40|948.71|938.21|948.36|937.86|948.76|938.26|948.36|937.86|6
1653645770000|2022-05-27 10:02:50|948.26|937.76|948.16|937.66|948.46|937.96|947.76|937.26|10
1653645780000|2022-05-27 10:03:00|948.28|937.78|948.16|937.66|949.01|938.51|948.16|937.66|18
1653645790000|2022-05-27 10:03:10|948.45|937.95|948.11|937.61|948.45|937.95|948.11|937.61|11
1653645800000|2022-05-27 10:03:20|948.01|937.51|947.61|937.11|948.04|937.54|947.61|937.11|15
1653645810000|2022-05-27 10:03:30|947.74|937.24|943.73|933.23|947.74|937.24|943.4|932.9|34
1653645820000|2022-05-27 10:03:40|943.72|933.22|943.95|933.45|943.95|933.45|943.45|932.95|26
1653645830000|2022-05-27 10:03:50|943.84|933.34|943.65|933.15|944.15|933.65|943.64|933.14|15
1653645840000|2022-05-27 10:04:00|943.64|933.14|943.66|933.16|943.66|933.16|943.55|933.05|16
1653645850000|2022-05-27 10:04:10|943.65|933.15|943.99|933.49|944.27|933.77|943.63|933.13|16
1653645860000|2022-05-27 10:04:20|944.08|933.58|943.99|933.49|944.08|933.58|943.8|933.3|22
1653645870000|2022-05-27 10:04:30|943.9|933.4|943.8|933.3|943.92|933.42|943.7|933.2|17
1653645880000|2022-05-27 10:04:40|943.91|933.41|943.6|933.1|943.91|933.41|943.6|933.1|17
1653645890000|2022-05-27 10:04:50|943.65|933.15|943.3|932.8|943.65|933.15|943.3|932.8|8
1653645900000|2022-05-27 10:05:00|943.54|933.04|939.8|929.3|943.54|933.04|939.8|929.3|18
1653645910000|2022-05-27 10:05:10|940.17|929.67|940.65|930.15|940.88|930.38|940.17|929.67|15
1653645920000|2022-05-27 10:05:20|941.04|930.54|939.85|929.35|941.04|930.54|939.55|929.05|19
1653645930000|2022-05-27 10:05:30|940.16|929.66|940.37|929.87|940.38|929.88|940.14|929.64|25
1653645940000|2022-05-27 10:05:40|940.55|930.05|941.6|931.1|941.6|931.1|940.55|930.05|20
1653645950000|2022-05-27 10:05:50|941.61|931.11|943.37|932.87|943.37|932.87|941.61|931.11|27
1653645960000|2022-05-27 10:06:00|943.4|932.9|943.85|933.35|943.85|933.35|943.4|932.9|21
1653645970000|2022-05-27 10:06:10|943.86|933.36|946.47|935.97|946.5|936|943.86|933.36|27
1653645980000|2022-05-27 10:06:20|946.73|936.23|947.62|937.12|947.75|937.25|946.73|936.23|31
1653645990000|2022-05-27 10:06:30|947.67|937.17|948.6|938.1|948.6|938.1|947.56|937.06|27
1653646000000|2022-05-27 10:06:40|948.61|938.11|949.75|939.25|949.75|939.25|948.54|938.04|34
1653646010000|2022-05-27 10:06:50|950.12|939.62|951.55|941.05|951.78|941.28|950.12|939.62|35
1653646020000|2022-05-27 10:07:00|951.25|940.75|953.71|943.21|953.71|943.21|951.25|940.75|32
1653646030000|2022-05-27 10:07:10|953.89|943.39|957.45|946.95|957.5|947|953.67|943.17|33
1653646040000|2022-05-27 10:07:20|956.75|946.25|958.25|947.75|959.5|949|956.75|946.25|25
1653646050000|2022-05-27 10:07:30|958.15|947.65|958.61|948.11|959.02|948.52|957.75|947.25|21
1653646060000|2022-05-27 10:07:40|958.97|948.47|958.55|948.05|958.97|948.47|958.54|948.04|19
1653646070000|2022-05-27 10:07:50|958.76|948.26|958.82|948.32|958.82|948.32|958.59|948.09|3
1653646080000|2022-05-27 10:08:00|958.57|948.07|958.8|948.3|958.8|948.3|958|947.5|20
1653646090000|2022-05-27 10:08:10|958.79|948.29|958.97|948.47|958.97|948.47|958.59|948.09|6
1653646100000|2022-05-27 10:08:20|958.96|948.46|959.44|948.94|959.49|948.99|958.96|948.46|16
1653646110000|2022-05-27 10:08:30|959.49|948.99|959.26|948.76|959.49|948.99|959.26|948.76|11
1653646120000|2022-05-27 10:08:40|959.25|948.75|954.99|944.49|959.25|948.75|954.99|944.49|21
1653646130000|2022-05-27 10:08:50|956.01|945.51|954.96|944.46|956.01|945.51|954.95|944.45|18
1653646140000|2022-05-27 10:09:00|954.94|944.44|955.36|944.86|955.41|944.91|954.65|944.15|23
1653646150000|2022-05-27 10:09:10|955.35|944.85|955|944.5|955.4|944.9|955|944.5|21
1653646160000|2022-05-27 10:09:20|955.16|944.66|954.96|944.46|955.24|944.74|954.96|944.46|15
1653646170000|2022-05-27 10:09:30|954.95|944.45|954.83|944.33|955.23|944.73|954.83|944.33|14
1653646180000|2022-05-27 10:09:40|954.82|944.32|954.18|943.68|954.82|944.32|954.18|943.68|15
1653646190000|2022-05-27 10:09:50|954.17|943.67|957.92|947.42|957.92|947.42|954.13|943.63|20
1653646200000|2022-05-27 10:10:00|957.85|947.35|960.6|950.1|960.6|950.1|957.85|947.35|26
1653646210000|2022-05-27 10:10:10|960.06|949.56|960.55|950.05|961.21|950.71|959.85|949.35|19
1653646220000|2022-05-27 10:10:20|960.3|949.8|960.17|949.67|960.4|949.9|958.69|948.19|18
1653646230000|2022-05-27 10:10:30|960.11|949.61|963.25|952.75|963.5|953|959.91|949.41|14
1653646240000|2022-05-27 10:10:40|964.5|954|973.65|963.15|973.72|963.22|963.93|953.43|22
1653646250000|2022-05-27 10:10:50|972.6|962.1|971.88|961.38|973.65|963.15|971.31|960.81|19
1653646260000|2022-05-27 10:11:00|971.92|961.42|969.76|959.26|971.92|961.42|969.76|959.26|26
1653646270000|2022-05-27 10:11:10|969.98|959.48|969.22|958.72|970.32|959.82|968.77|958.27|26
1653646280000|2022-05-27 10:11:20|969.2|958.7|967.88|957.38|969.22|958.72|967.85|957.35|22
1653646290000|2022-05-27 10:11:30|967.8|957.3|962.37|951.87|967.89|957.39|959.71|949.21|31
1653646300000|2022-05-27 10:11:40|962.36|951.86|960.31|949.81|962.36|951.86|960.31|949.81|18
1653646310000|2022-05-27 10:11:50|960.3|949.8|959.88|949.38|960.3|949.8|958.5|948|13
1653646320000|2022-05-27 10:12:00|958.68|948.18|959.5|949|960.63|950.13|958.68|948.18|29
1653646330000|2022-05-27 10:12:10|959.56|949.06|958.46|947.96|959.7|949.2|958.17|947.67|27
1653646340000|2022-05-27 10:12:20|957.78|947.28|956.88|946.38|957.82|947.32|956.88|946.38|19
1653646350000|2022-05-27 10:12:30|957.37|946.87|957.14|946.64|957.38|946.88|956.46|945.96|23
1653646360000|2022-05-27 10:12:40|957.13|946.63|956.76|946.26|957.16|946.66|956.46|945.96|26
1653646370000|2022-05-27 10:12:50|956.4|945.9|955.74|945.24|956.4|945.9|955.74|945.24|17
1653646380000|2022-05-27 10:13:00|955.66|945.16|956.14|945.64|956.39|945.89|955.36|944.86|18
1653646390000|2022-05-27 10:13:10|956.43|945.93|956.95|946.45|957.03|946.53|956.25|945.75|8
1653646400000|2022-05-27 10:13:20|955.85|945.35|955.8|945.3|955.86|945.36|955.47|944.97|11
1653646410000|2022-05-27 10:13:30|955.65|945.15|954.83|944.33|955.65|945.15|954.83|944.33|23
1653646420000|2022-05-27 10:13:40|955.13|944.63|954.72|944.22|955.13|944.63|954|943.5|21
1653646430000|2022-05-27 10:13:50|954.5|944|955.53|945.03|956.45|945.95|954.5|944|27
1653646440000|2022-05-27 10:14:00|955.52|945.02|955.68|945.18|955.68|945.18|955.33|944.83|19
1653646450000|2022-05-27 10:14:10|955.65|945.15|955.52|945.02|955.85|945.35|955.11|944.61|28
1653646460000|2022-05-27 10:14:20|955.48|944.98|955.7|945.2|955.71|945.21|955.43|944.93|16
1653646470000|2022-05-27 10:14:30|955.56|945.06|955.07|944.57|955.65|945.15|954.82|944.32|21
1653646480000|2022-05-27 10:14:40|955.05|944.55|955.32|944.82|955.38|944.88|955.05|944.55|17
1653646490000|2022-05-27 10:14:50|955.33|944.83|955.27|944.77|955.37|944.87|955.01|944.51|22
1653646500000|2022-05-27 10:15:00|955.01|944.51|956.13|945.63|956.13|945.63|954.75|944.25|27
1653646510000|2022-05-27 10:15:10|956.14|945.64|954.96|944.46|956.18|945.68|954.44|943.94|22
1653646520000|2022-05-27 10:15:20|955.07|944.57|954.98|944.48|955.39|944.89|954.78|944.28|16
1653646530000|2022-05-27 10:15:30|954.63|944.13|956.57|946.07|956.92|946.42|954.63|944.13|24
1653646540000|2022-05-27 10:15:40|956.56|946.06|957.53|947.03|957.53|947.03|955.75|945.25|23
1653646550000|2022-05-27 10:15:50|957.54|947.04|958.45|947.95|958.45|947.95|957.51|947.01|30
1653646560000|2022-05-27 10:16:00|958.47|947.97|959.75|949.25|959.76|949.26|958.25|947.75|26
1653646570000|2022-05-27 10:16:10|959.78|949.28|959.46|948.96|960.86|950.36|959.46|948.96|23
1653646580000|2022-05-27 10:16:20|959.83|949.33|959.71|949.21|959.83|949.33|959.25|948.75|14
1653646590000|2022-05-27 10:16:30|959.75|949.25|960.46|949.96|960.5|950|959.75|949.25|22
1653646600000|2022-05-27 10:16:40|960.51|950.01|960.44|949.94|960.83|950.33|960.43|949.93|29
1653646610000|2022-05-27 10:16:50|960.72|950.22|960.29|949.79|960.75|950.25|960.18|949.68|24
1653646620000|2022-05-27 10:17:00|960.24|949.74|960.16|949.66|960.24|949.74|960.01|949.51|15
1653646630000|2022-05-27 10:17:10|960.05|949.55|959.98|949.48|960.26|949.76|959.86|949.36|26
1653646640000|2022-05-27 10:17:20|960.02|949.52|958.24|947.74|960.16|949.66|958.2|947.7|23
1653646650000|2022-05-27 10:17:30|958.08|947.58|957.99|947.49|958.24|947.74|957.82|947.32|24
1653646660000|2022-05-27 10:17:40|958|947.5|958.53|948.03|959.02|948.52|957.82|947.32|24
1653646670000|2022-05-27 10:17:50|958.54|948.04|958.31|947.81|958.57|948.07|958.28|947.78|17
1653646680000|2022-05-27 10:18:00|958.32|947.82|958.8|948.3|958.8|948.3|958.27|947.77|20
1653646690000|2022-05-27 10:18:10|958.81|948.31|959.07|948.57|959.1|948.6|958.81|948.31|23
1653646700000|2022-05-27 10:18:20|959.15|948.65|957.66|947.16|959.15|948.65|957.64|947.14|20
1653646710000|2022-05-27 10:18:30|957.67|947.17|957.12|946.62|957.67|947.17|957.12|946.62|19
1653646720000|2022-05-27 10:18:40|957.1|946.6|958.04|947.54|958.15|947.65|956.7|946.2|21
1653646730000|2022-05-27 10:18:50|958.19|947.69|958.26|947.76|958.29|947.79|957.88|947.38|29
1653646740000|2022-05-27 10:19:00|958.27|947.77|957.1|946.6|958.35|947.85|957.1|946.6|27
1653646750000|2022-05-27 10:19:10|957.01|946.51|956.61|946.11|957.13|946.63|956.56|946.06|19
1653646760000|2022-05-27 10:19:20|956.62|946.12|956.39|945.89|956.63|946.13|956.39|945.89|17
1653646770000|2022-05-27 10:19:30|956.41|945.91|956.22|945.72|956.41|945.91|956.14|945.64|17
1653646780000|2022-05-27 10:19:40|956.21|945.71|955.82|945.32|956.21|945.71|955.2|944.7|17
1653646790000|2022-05-27 10:19:50|955.83|945.33|956.35|945.85|956.38|945.88|955.83|945.33|11
1653646800000|2022-05-27 10:20:00|956.32|945.82|956.47|945.97|956.6|946.1|955.79|945.29|26
1653646810000|2022-05-27 10:20:10|956.48|945.98|956.25|945.75|957.98|947.48|955.74|945.24|19
1653646820000|2022-05-27 10:20:20|956.26|945.76|956.35|945.85|956.45|945.95|956.26|945.76|18
1653646830000|2022-05-27 10:20:30|956.36|945.86|955.8|945.3|956.5|946|955.8|945.3|22
1653646840000|2022-05-27 10:20:40|955.81|945.31|955.77|945.27|955.85|945.35|955.73|945.23|15
1653646850000|2022-05-27 10:20:50|955.78|945.28|955.15|944.65|955.78|945.28|955.13|944.63|18
1653646860000|2022-05-27 10:21:00|954.55|944.05|956.56|946.06|956.56|946.06|954.4|943.9|31
1653646870000|2022-05-27 10:21:10|956.44|945.94|956.63|946.13|956.63|946.13|956.29|945.79|9
1653646880000|2022-05-27 10:21:20|957.32|946.82|956.8|946.3|957.32|946.82|956.8|946.3|2
1653646890000|2022-05-27 10:21:30|956.93|946.43|956.8|946.3|956.93|946.43|956.7|946.2|4
1653646900000|2022-05-27 10:21:40|956.93|946.43|957.32|946.82|957.32|946.82|956.93|946.43|2
1653646910000|2022-05-27 10:21:50|957.27|946.77|957.8|947.3|957.8|947.3|956.75|946.25|14
1653646920000|2022-05-27 10:22:00|957.79|947.29|959|948.5|959|948.5|957.75|947.25|30
1653646930000|2022-05-27 10:22:10|959.09|948.59|959.15|948.65|959.3|948.8|958.94|948.44|26
1653646940000|2022-05-27 10:22:20|959.16|948.66|960.16|949.66|960.16|949.66|959.01|948.51|24
1653646950000|2022-05-27 10:22:30|960.03|949.53|961.04|950.54|961.22|950.72|960.03|949.53|27
1653646960000|2022-05-27 10:22:40|961.05|950.55|963.39|952.89|963.39|952.89|961.05|950.55|28
1653646970000|2022-05-27 10:22:50|963.29|952.79|960|949.5|963.38|952.88|960|949.5|33
1653646980000|2022-05-27 10:23:00|960.73|950.23|960.39|949.89|960.73|950.23|959.9|949.4|19
1653646990000|2022-05-27 10:23:10|960.38|949.88|961.02|950.52|961.02|950.52|960.18|949.68|22
1653647000000|2022-05-27 10:23:20|961.03|950.53|960.43|949.93|961.11|950.61|960.43|949.93|22
1653647010000|2022-05-27 10:23:30|960.44|949.94|960.28|949.78|960.46|949.96|960.28|949.78|28
1653647020000|2022-05-27 10:23:40|960.25|949.75|959.61|949.11|960.25|949.75|959.55|949.05|15
1653647030000|2022-05-27 10:23:50|959.62|949.12|958.96|948.46|959.64|949.14|958.96|948.46|9
1653647040000|2022-05-27 10:24:00|958.91|948.41|959.51|949.01|959.57|949.07|958.81|948.31|15
1653647050000|2022-05-27 10:24:10|959.5|949|959.94|949.44|960.03|949.53|959.5|949|23
1653647060000|2022-05-27 10:24:20|959.75|949.25|959.59|949.09|960.25|949.75|959.55|949.05|23
1653647070000|2022-05-27 10:24:30|959.5|949|959.6|949.1|959.64|949.14|959.34|948.84|23
1653647080000|2022-05-27 10:24:40|959.61|949.11|960.25|949.75|960.25|949.75|959.47|948.97|15
1653647090000|2022-05-27 10:24:50|960.26|949.76|960.69|950.19|960.69|950.19|959.9|949.4|19
1653647100000|2022-05-27 10:25:00|960.67|950.17|960.49|949.99|960.67|950.17|960.49|949.99|9
1653647110000|2022-05-27 10:25:10|960.5|950|960.41|949.91|960.5|950|959.68|949.18|20
1653647120000|2022-05-27 10:25:20|960.42|949.92|961.91|951.41|961.91|951.41|960.42|949.92|32
1653647130000|2022-05-27 10:25:30|961.92|951.42|962.03|951.53|962.29|951.79|961.67|951.17|34
1653647140000|2022-05-27 10:25:40|962.05|951.55|962.98|952.48|963.17|952.67|961.75|951.25|30
1653647150000|2022-05-27 10:25:50|962.93|952.43|962.89|952.39|963.01|952.51|962.61|952.11|21
1653647160000|2022-05-27 10:26:00|962.9|952.4|960.2|949.7|963.01|952.51|960.2|949.7|21
1653647170000|2022-05-27 10:26:10|960.27|949.77|962.84|952.34|962.84|952.34|960.26|949.76|16
1653647180000|2022-05-27 10:26:20|962.85|952.35|963.51|953.01|963.77|953.27|962.85|952.35|19
1653647190000|2022-05-27 10:26:30|963.5|953|963.72|953.22|963.78|953.28|963.36|952.86|20
1653647200000|2022-05-27 10:26:40|963.74|953.24|962.72|952.22|963.74|953.24|962.67|952.17|14
1653647210000|2022-05-27 10:26:50|962.73|952.23|963.22|952.72|963.55|953.05|962.73|952.23|22
1653647220000|2022-05-27 10:27:00|963.18|952.68|964.01|953.51|964.32|953.82|963.01|952.51|27
1653647230000|2022-05-27 10:27:10|963.99|953.49|963.8|953.3|964.38|953.88|963.71|953.21|23
1653647240000|2022-05-27 10:27:20|963.84|953.34|963.12|952.62|963.84|953.34|962.76|952.26|20
1653647250000|2022-05-27 10:27:30|962.75|952.25|963.23|952.73|963.3|952.8|962.75|952.25|22
1653647260000|2022-05-27 10:27:40|963.01|952.51|965.42|954.92|965.42|954.92|963.01|952.51|33
1653647270000|2022-05-27 10:27:50|965.36|954.86|965.25|954.75|965.61|955.11|964.75|954.25|24
1653647280000|2022-05-27 10:28:00|965.54|955.04|967.29|956.79|967.29|956.79|965.25|954.75|33
1653647290000|2022-05-27 10:28:10|967.33|956.83|967.66|957.16|967.91|957.41|967.33|956.83|21
1653647300000|2022-05-27 10:28:20|967.71|957.21|968.62|958.12|968.88|958.38|967.71|957.21|19
1653647310000|2022-05-27 10:28:30|968.34|957.84|968.59|958.09|968.62|958.12|968.31|957.81|10
1653647320000|2022-05-27 10:28:40|968.6|958.1|968.99|958.49|968.99|958.49|968.32|957.82|16
1653647330000|2022-05-27 10:28:50|969|958.5|967.88|957.38|969.06|958.56|967.84|957.34|17
1653647340000|2022-05-27 10:29:00|967.75|957.25|969.22|958.72|969.41|958.91|967.7|957.2|22
1653647350000|2022-05-27 10:29:10|969.35|958.85|969.34|958.84|969.66|959.16|968.75|958.25|15
1653647360000|2022-05-27 10:29:20|969.33|958.83|969.25|958.75|969.59|959.09|969.25|958.75|9
1653647370000|2022-05-27 10:29:30|969.26|958.76|969.35|958.85|969.37|958.87|969.24|958.74|8
1653647380000|2022-05-27 10:29:40|969.37|958.87|969|958.5|969.42|958.92|968.9|958.4|19
1653647390000|2022-05-27 10:29:50|969.04|958.54|969.34|958.84|969.39|958.89|968.9|958.4|13
1653647400000|2022-05-27 10:30:00|969.38|958.88|969.42|958.92|969.45|958.95|969.02|958.52|20
1653647410000|2022-05-27 10:30:10|969.4|958.9|969.03|958.53|969.49|958.99|968.85|958.35|26
1653647420000|2022-05-27 10:30:20|969.02|958.52|968.6|958.1|969.04|958.54|968.55|958.05|20
1653647430000|2022-05-27 10:30:30|968.59|958.09|967.71|957.21|968.59|958.09|967.4|956.9|13
1653647440000|2022-05-27 10:30:40|967.46|956.96|967.63|957.13|967.63|957.13|967.3|956.8|5
1653647450000|2022-05-27 10:30:50|967.62|957.12|967.18|956.68|967.62|957.12|967.18|956.68|8
1653647460000|2022-05-27 10:31:00|967.08|956.58|965.64|955.14|967.08|956.58|965.64|955.14|20
1653647470000|2022-05-27 10:31:10|965.34|954.84|963.71|953.21|965.34|954.84|963.71|953.21|22
1653647480000|2022-05-27 10:31:20|963.57|953.07|963.07|952.57|963.65|953.15|962.52|952.02|26
1653647490000|2022-05-27 10:31:30|963.06|952.56|963.42|952.92|963.6|953.1|962.43|951.93|20
1653647500000|2022-05-27 10:31:40|963.41|952.91|963.55|953.05|963.69|953.19|963.41|952.91|20
1653647510000|2022-05-27 10:31:50|963.19|952.69|962.25|951.75|963.32|952.82|961.25|950.75|32
1653647520000|2022-05-27 10:32:00|962.34|951.84|962.42|951.92|962.5|952|961.84|951.34|21
1653647530000|2022-05-27 10:32:10|962.46|951.96|962.51|952.01|962.51|952.01|962.41|951.91|13
1653647540000|2022-05-27 10:32:20|962.49|951.99|963.03|952.53|963.42|952.92|962.47|951.97|23
1653647550000|2022-05-27 10:32:30|963.02|952.52|962.24|951.74|963.58|953.08|961.55|951.05|27
1653647560000|2022-05-27 10:32:40|962.16|951.66|962.44|951.94|962.47|951.97|961.84|951.34|20
1653647570000|2022-05-27 10:32:50|962.45|951.95|961.86|951.36|962.5|952|961.86|951.36|22
1653647580000|2022-05-27 10:33:00|961.95|951.45|961.04|950.54|962.01|951.51|960.94|950.44|16
1653647590000|2022-05-27 10:33:10|961.03|950.53|960.39|949.89|961.5|951|960.39|949.89|23
1653647600000|2022-05-27 10:33:20|960.27|949.77|960.15|949.65|960.27|949.77|960|949.5|20
1653647610000|2022-05-27 10:33:30|960.13|949.63|959.93|949.43|960.13|949.63|959.93|949.43|22
1653647620000|2022-05-27 10:33:40|959.94|949.44|959.54|949.04|959.94|949.44|959.38|948.88|20
1653647630000|2022-05-27 10:33:50|959.56|949.06|958.66|948.16|959.57|949.07|958.31|947.81|31
1653647640000|2022-05-27 10:34:00|958.71|948.21|958.67|948.17|958.85|948.35|957.75|947.25|20
1653647650000|2022-05-27 10:34:10|958.5|948|959.94|949.44|959.94|949.44|957.75|947.25|27
1653647660000|2022-05-27 10:34:20|959.97|949.47|959.56|949.06|960.2|949.7|959.56|949.06|28
1653647670000|2022-05-27 10:34:30|959.57|949.07|958.61|948.11|960.12|949.62|958.61|948.11|22
1653647680000|2022-05-27 10:34:40|958.67|948.17|958.1|947.6|958.99|948.49|958.1|947.6|21
1653647690000|2022-05-27 10:34:50|958.01|947.51|958.52|948.02|958.52|948.02|958.01|947.51|22
1653647700000|2022-05-27 10:35:00|958.59|948.09|958.79|948.29|958.89|948.39|958.41|947.91|29
1653647710000|2022-05-27 10:35:10|958.8|948.3|958.55|948.05|959.11|948.61|957.92|947.42|26
1653647720000|2022-05-27 10:35:20|958.67|948.17|958.78|948.28|958.87|948.37|957.75|947.25|29
1653647730000|2022-05-27 10:35:30|958.87|948.37|958.41|947.91|958.94|948.44|958.41|947.91|19
1653647740000|2022-05-27 10:35:40|958.32|947.82|958.19|947.69|958.48|947.98|958.08|947.58|19
1653647750000|2022-05-27 10:35:50|958.32|947.82|958.79|948.29|958.96|948.46|958.32|947.82|20
1653647760000|2022-05-27 10:36:00|958.78|948.28|958.7|948.2|958.98|948.48|958.13|947.63|18
1653647770000|2022-05-27 10:36:10|958.27|947.77|958.98|948.48|958.98|948.48|957.63|947.13|34
1653647780000|2022-05-27 10:36:20|958.99|948.49|959.91|949.41|959.91|949.41|958.75|948.25|27
1653647790000|2022-05-27 10:36:30|959.55|949.05|959.73|949.23|960.9|950.4|959.45|948.95|24
1653647800000|2022-05-27 10:36:40|959.94|949.44|959.66|949.16|959.96|949.46|959.65|949.15|21
1653647810000|2022-05-27 10:36:50|959.67|949.17|959.57|949.07|959.68|949.18|959.57|949.07|16
1653647820000|2022-05-27 10:37:00|959.58|949.08|959.81|949.31|959.81|949.31|959.44|948.94|17
1653647830000|2022-05-27 10:37:10|959.82|949.32|967.47|956.97|967.48|956.98|959.75|949.25|37
1653647840000|2022-05-27 10:37:20|967.87|957.37|966.2|955.7|967.96|957.46|965.85|955.35|30
1653647850000|2022-05-27 10:37:30|966.16|955.66|970.67|960.17|971.37|960.87|965.79|955.29|26
1653647860000|2022-05-27 10:37:40|970.98|960.48|971.79|961.29|973.18|962.68|970.98|960.48|29
1653647870000|2022-05-27 10:37:50|971.25|960.75|972.16|961.66|972.85|962.35|970.75|960.25|33
1653647880000|2022-05-27 10:38:00|972.18|961.68|971.75|961.25|972.52|962.02|971.28|960.78|25
1653647890000|2022-05-27 10:38:10|972.29|961.79|972.14|961.64|972.48|961.98|971.93|961.43|19
1653647900000|2022-05-27 10:38:20|972.26|961.76|973.85|963.35|973.85|963.35|972.23|961.73|21
1653647910000|2022-05-27 10:38:30|973.86|963.36|972.86|962.36|973.86|963.36|972.86|962.36|15
1653647920000|2022-05-27 10:38:40|972.7|962.2|971.97|961.47|972.9|962.4|971.75|961.25|28
1653647930000|2022-05-27 10:38:50|971.75|961.25|970.73|960.23|971.97|961.47|970.24|959.74|22
1653647940000|2022-05-27 10:39:00|970.57|960.07|970.14|959.64|970.73|960.23|969.79|959.29|23
1653647950000|2022-05-27 10:39:10|970.38|959.88|970.39|959.89|970.39|959.89|970.29|959.79|14
1653647960000|2022-05-27 10:39:20|970.29|959.79|970.39|959.89|970.44|959.94|970.29|959.79|8
1653647970000|2022-05-27 10:39:30|970.44|959.94|969.93|959.43|970.72|960.22|969.93|959.43|24
1653647980000|2022-05-27 10:39:40|970.01|959.51|974.81|964.31|974.81|964.31|970.01|959.51|23
1653647990000|2022-05-27 10:39:50|974.8|964.3|974.64|964.14|974.81|964.31|974.64|964.14|17
1653648000000|2022-05-27 10:40:00|974.7|964.2|975.85|965.35|975.85|965.35|974.2|963.7|22
1653648010000|2022-05-27 10:40:10|976.7|966.2|975.82|965.32|976.7|966.2|975.13|964.63|19
1653648020000|2022-05-27 10:40:20|975.92|965.42|975.88|965.38|976.05|965.55|975.85|965.35|14
1653648030000|2022-05-27 10:40:30|975.99|965.49|973.33|962.83|976.38|965.88|973.33|962.83|26
1653648040000|2022-05-27 10:40:40|973.58|963.08|971.99|961.49|975.01|964.51|968.64|958.14|26
1653648050000|2022-05-27 10:40:50|972|961.5|975.24|964.74|975.25|964.75|971.85|961.35|35
1653648060000|2022-05-27 10:41:00|975.23|964.73|980.21|969.71|980.23|969.73|975.05|964.55|22
1653648070000|2022-05-27 10:41:10|980.58|970.08|984.64|974.14|984.64|974.14|980.58|970.08|30
1653648080000|2022-05-27 10:41:20|985.14|974.64|989.36|978.86|989.9|979.4|983.69|973.19|31
1653648090000|2022-05-27 10:41:30|988.91|978.41|993.75|983.25|995.08|984.58|987.99|977.49|37
1653648100000|2022-05-27 10:41:40|993.39|982.89|993.06|982.56|994.06|983.56|992.5|982|30
1653648110000|2022-05-27 10:41:50|993.57|983.07|994.62|984.12|995.57|985.07|991.7|981.2|34
1653648120000|2022-05-27 10:42:00|994.63|984.13|1000.25|989.75|1000.25|989.75|994.5|984|32
1653648130000|2022-05-27 10:42:10|1000.75|990.25|1002.34|991.84|1002.35|991.85|1000.75|990.25|28
1653648140000|2022-05-27 10:42:20|1001.75|991.25|998.34|987.84|1003.1|992.6|998.34|987.84|25
1653648150000|2022-05-27 10:42:30|998.19|987.69|994.12|983.62|998.85|988.35|994.12|983.62|16
1653648160000|2022-05-27 10:42:40|996.35|985.85|996.15|985.65|996.35|985.85|995.18|984.68|16
1653648170000|2022-05-27 10:42:50|997.49|986.99|1001.35|990.85|1001.35|990.85|997.49|986.99|26
1653648180000|2022-05-27 10:43:00|1000.85|990.35|999.69|989.19|1001.34|990.84|999.69|989.19|9
1653648190000|2022-05-27 10:43:10|1000.38|989.88|995.08|984.58|1000.44|989.94|995.08|984.58|12
1653648200000|2022-05-27 10:43:20|994.75|984.25|998.17|987.67|998.17|987.67|994.75|984.25|16
1653648210000|2022-05-27 10:43:30|997.5|987|997.24|986.74|997.93|987.43|997.04|986.54|20
1653648220000|2022-05-27 10:43:40|997.11|986.61|996.94|986.44|998.47|987.97|996.86|986.36|31
1653648230000|2022-05-27 10:43:50|996.52|986.02|992.88|982.38|996.76|986.26|990.26|979.76|23
1653648240000|2022-05-27 10:44:00|992.39|981.89|996.91|986.41|996.91|986.41|992.29|981.79|21
1653648250000|2022-05-27 10:44:10|996.83|986.33|994|983.5|997.35|986.85|994|983.5|22
1653648260000|2022-05-27 10:44:20|994.25|983.75|994.07|983.57|994.25|983.75|993.92|983.42|9
1653648270000|2022-05-27 10:44:30|993|982.5|993.25|982.75|993.25|982.75|992.99|982.49|3
1653648280000|2022-05-27 10:44:40|992.55|982.05|992.5|982|992.56|982.06|992.5|982|3
1653648300000|2022-05-27 10:45:00|992.1|981.6|992|981.5|992.1|981.6|992|981.5|3
1653648340000|2022-05-27 10:45:40|987.75|977.25|986.76|976.26|987.75|977.25|986.71|976.21|26
1653648350000|2022-05-27 10:45:50|986.68|976.18|982.72|972.22|986.68|976.18|982.59|972.09|29
1653648360000|2022-05-27 10:46:00|982.46|971.96|981.88|971.38|982.46|971.96|981.74|971.24|30
1653648370000|2022-05-27 10:46:10|981.75|971.25|980.45|969.95|981.95|971.45|980.45|969.95|29
1653648380000|2022-05-27 10:46:20|980.7|970.2|980.06|969.56|980.78|970.28|979.84|969.34|21
1653648390000|2022-05-27 10:46:30|980.05|969.55|979.52|969.02|980.05|969.55|979.15|968.65|23
1653648400000|2022-05-27 10:46:40|980.53|970.03|979.51|969.01|980.56|970.06|979.51|969.01|25
1653648410000|2022-05-27 10:46:50|979.6|969.1|979.1|968.6|979.64|969.14|978.25|967.75|19
1653648420000|2022-05-27 10:47:00|979.13|968.63|978.25|967.75|979.33|968.83|978.25|967.75|25
1653648430000|2022-05-27 10:47:10|978.55|968.05|978.94|968.44|979.03|968.53|978.5|968|30
1653648440000|2022-05-27 10:47:20|979.02|968.52|978.4|967.9|979.58|969.08|978.25|967.75|24
1653648450000|2022-05-27 10:47:30|978.25|967.75|978.31|967.81|978.45|967.95|978.22|967.72|14
1653648460000|2022-05-27 10:47:40|978.15|967.65|979.16|968.66|979.16|968.66|978.09|967.59|24
1653648470000|2022-05-27 10:47:50|979.09|968.59|979.12|968.62|979.27|968.77|978.28|967.78|24
1653648480000|2022-05-27 10:48:00|979.16|968.66|978.6|968.1|979.3|968.8|978.6|968.1|27
1653648490000|2022-05-27 10:48:10|978.61|968.11|978.6|968.1|978.61|968.11|978.6|968.1|6
1653648500000|2022-05-27 10:48:20|978.65|968.15|978.53|968.03|978.65|968.15|978.3|967.8|13
1653648510000|2022-05-27 10:48:30|978.52|968.02|979.19|968.69|979.25|968.75|978.52|968.02|24
1653648520000|2022-05-27 10:48:40|979.25|968.75|979.31|968.81|979.31|968.81|978.99|968.49|28
1653648530000|2022-05-27 10:48:50|979.18|968.68|980.05|969.55|980.05|969.55|979|968.5|22
1653648540000|2022-05-27 10:49:00|980.04|969.54|977.02|966.52|980.35|969.85|977.02|966.52|16
1653648550000|2022-05-27 10:49:10|977.5|967|976.63|966.13|978.82|968.32|976.63|966.13|26
1653648560000|2022-05-27 10:49:20|976.75|966.25|974.35|963.85|976.75|966.25|973.93|963.43|20
1653648570000|2022-05-27 10:49:30|974.32|963.82|974.44|963.94|974.44|963.94|974.18|963.68|24
1653648580000|2022-05-27 10:49:40|974.41|963.91|974.5|964|974.75|964.25|974.29|963.79|25
1653648590000|2022-05-27 10:49:50|974.49|963.99|973.29|962.79|974.49|963.99|973.29|962.79|33
1653648600000|2022-05-27 10:50:00|973.28|962.78|975.21|964.71|975.36|964.86|973.21|962.71|30
1653648610000|2022-05-27 10:50:10|975.22|964.72|976.33|965.83|976.33|965.83|975.22|964.72|19
1653648620000|2022-05-27 10:50:20|976.31|965.81|975.79|965.29|976.49|965.99|975.54|965.04|26
1653648630000|2022-05-27 10:50:30|975.54|965.04|974.64|964.14|975.71|965.21|974.59|964.09|24
1653648640000|2022-05-27 10:50:40|974.6|964.1|973.87|963.37|974.79|964.29|973.75|963.25|20
1653648650000|2022-05-27 10:50:50|974|963.5|972.88|962.38|974|963.5|972.75|962.25|28
1653648660000|2022-05-27 10:51:00|972.86|962.36|973.43|962.93|973.75|963.25|971.75|961.25|36
1653648670000|2022-05-27 10:51:10|973.76|963.26|973.74|963.24|974.45|963.95|973.74|963.24|28
1653648680000|2022-05-27 10:51:20|973.73|963.23|973.36|962.86|973.74|963.24|973.33|962.83|18
1653648690000|2022-05-27 10:51:30|973.4|962.9|972.74|962.24|973.41|962.91|972.66|962.16|12
1653648700000|2022-05-27 10:51:40|972.6|962.1|972.96|962.46|972.97|962.47|972.6|962.1|11
1653648710000|2022-05-27 10:51:50|973.4|962.9|973|962.5|973.4|962.9|972.84|962.34|20
1653648720000|2022-05-27 10:52:00|972.95|962.45|972.57|962.07|972.95|962.45|972.57|962.07|5
1653648730000|2022-05-27 10:52:10|972.75|962.25|973.75|963.25|974.01|963.51|972.52|962.02|23
1653648740000|2022-05-27 10:52:20|973.87|963.37|973.54|963.04|974.75|964.25|972.95|962.45|32
1653648750000|2022-05-27 10:52:30|973.55|963.05|974.73|964.23|975.09|964.59|973.31|962.81|32
1653648760000|2022-05-27 10:52:40|974.65|964.15|974.56|964.06|974.75|964.25|974.27|963.77|19
1653648770000|2022-05-27 10:52:50|974.47|963.97|972.36|961.86|974.47|963.97|972.36|961.86|29
1653648780000|2022-05-27 10:53:00|972.12|961.62|972.87|962.37|972.87|962.37|972.05|961.55|30
1653648790000|2022-05-27 10:53:10|972.95|962.45|973.33|962.83|973.75|963.25|972.91|962.41|27
1653648800000|2022-05-27 10:53:20|973.25|962.75|973.75|963.25|973.75|963.25|973.25|962.75|21
1653648810000|2022-05-27 10:53:30|973.25|962.75|973.76|963.26|973.76|963.26|973.25|962.75|24
1653648820000|2022-05-27 10:53:40|973.73|963.23|973.75|963.25|973.94|963.44|973.69|963.19|27
1653648830000|2022-05-27 10:53:50|973.77|963.27|973.32|962.82|973.77|963.27|972.75|962.25|30
1653648840000|2022-05-27 10:54:00|973.19|962.69|973.43|962.93|973.43|962.93|973.03|962.53|15
1653648850000|2022-05-27 10:54:10|973.44|962.94|973.52|963.02|973.74|963.24|973.44|962.94|17
1653648860000|2022-05-27 10:54:20|973.51|963.01|974.21|963.71|974.21|963.71|973.51|963.01|16
1653648870000|2022-05-27 10:54:30|973.75|963.25|974.75|964.25|974.75|964.25|973.75|963.25|26
1653648880000|2022-05-27 10:54:40|974.74|964.24|974.75|964.25|975.07|964.57|974.24|963.74|25
1653648890000|2022-05-27 10:54:50|974.95|964.45|973.58|963.08|974.98|964.48|973.58|963.08|21
1653648900000|2022-05-27 10:55:00|973.52|963.02|973.54|963.04|973.54|963.04|973.52|963.02|3
1653648910000|2022-05-27 10:55:10|973.97|963.47|974.63|964.13|974.63|964.13|973.97|963.47|27
1653648920000|2022-05-27 10:55:20|974.57|964.07|975.25|964.75|975.31|964.81|973.75|963.25|29
1653648930000|2022-05-27 10:55:30|975.35|964.85|975.75|965.25|976.6|966.1|975.23|964.73|33
1653648940000|2022-05-27 10:55:40|975.58|965.08|974.93|964.43|975.58|965.08|974.92|964.42|29
1653648950000|2022-05-27 10:55:50|974.92|964.42|974.06|963.56|975.01|964.51|973.6|963.1|23
1653648960000|2022-05-27 10:56:00|973.9|963.4|973.71|963.21|974.08|963.58|973.61|963.11|20
1653648970000|2022-05-27 10:56:10|973.9|963.4|974.11|963.61|974.16|963.66|973.9|963.4|8
1653648980000|2022-05-27 10:56:20|973.82|963.32|973.99|963.49|974.25|963.75|973.82|963.32|18
1653648990000|2022-05-27 10:56:30|974|963.5|973.21|962.71|974.29|963.79|973.12|962.62|25
1653649000000|2022-05-27 10:56:40|973.12|962.62|972.23|961.73|973.12|962.62|971.95|961.45|24
1653649010000|2022-05-27 10:56:50|971.64|961.14|969.41|958.91|972.08|961.58|969.4|958.9|34
1653649020000|2022-05-27 10:57:00|969.35|958.85|969.35|958.85|969.44|958.94|969.3|958.8|17
1653649030000|2022-05-27 10:57:10|969.49|958.99|967.93|957.43|969.49|958.99|967.93|957.43|28
1653649040000|2022-05-27 10:57:20|967.71|957.21|968.45|957.95|968.72|958.22|967.71|957.21|24
1653649050000|2022-05-27 10:57:30|968.46|957.96|968.47|957.97|968.53|958.03|967.8|957.3|30
1653649060000|2022-05-27 10:57:40|968.48|957.98|970.6|960.1|970.6|960.1|968.48|957.98|30
1653649070000|2022-05-27 10:57:50|970.61|960.11|971.45|960.95|972|961.5|970.61|960.11|23
1653649080000|2022-05-27 10:58:00|971.44|960.94|971.07|960.57|971.83|961.33|970.82|960.32|30
1653649090000|2022-05-27 10:58:10|971.29|960.79|970.16|959.66|971.35|960.85|970.16|959.66|31
1653649100000|2022-05-27 10:58:20|970.17|959.67|969.85|959.35|970.96|960.46|969.85|959.35|30
1653649110000|2022-05-27 10:58:30|970.01|959.51|969.67|959.17|970.01|959.51|968.75|958.25|31
1653649120000|2022-05-27 10:58:40|970.28|959.78|971.17|960.67|971.64|961.14|970.28|959.78|31
1653649130000|2022-05-27 10:58:50|970.97|960.47|971.76|961.26|971.76|961.26|970.75|960.25|27
1653649140000|2022-05-27 10:59:00|971.36|960.86|971.78|961.28|972.19|961.69|971.28|960.78|20
1653649150000|2022-05-27 10:59:10|972.19|961.69|972.75|962.25|972.83|962.33|971.54|961.04|25
1653649160000|2022-05-27 10:59:20|973.21|962.71|974.01|963.51|974.11|963.61|973.21|962.71|15
1653649170000|2022-05-27 10:59:30|974.08|963.58|974.34|963.84|974.78|964.28|973.85|963.35|30
1653649180000|2022-05-27 10:59:40|974.02|963.52|973.95|963.45|974.29|963.79|973.95|963.45|23
1653649190000|2022-05-27 10:59:50|973.97|963.47|975.43|964.93|975.46|964.96|973.91|963.41|20
1653649200000|2022-05-27 11:00:00|975.82|965.32|978.15|967.65|978.15|967.65|975.8|965.3|28
1653649210000|2022-05-27 11:00:10|978.42|967.92|978.27|967.77|980.23|969.73|978.1|967.6|38
1653649220000|2022-05-27 11:00:20|978.16|967.66|977.72|967.22|978.74|968.24|977.71|967.21|27
1653649230000|2022-05-27 11:00:30|977.71|967.21|977.03|966.53|977.71|967.21|977.03|966.53|25
1653649240000|2022-05-27 11:00:40|977.04|966.54|975.23|964.73|977.04|966.54|975.22|964.72|34
1653649250000|2022-05-27 11:00:50|975.22|964.72|974.56|964.06|975.84|965.34|974.56|964.06|25
1653649260000|2022-05-27 11:01:00|974.55|964.05|973.11|962.61|974.55|964.05|973.11|962.61|30
1653649270000|2022-05-27 11:01:10|973.1|962.6|974.02|963.52|974.4|963.9|972.86|962.36|26
1653649280000|2022-05-27 11:01:20|974.03|963.53|971.27|960.77|974.28|963.78|970.19|959.69|27
1653649290000|2022-05-27 11:01:30|971.26|960.76|971.51|961.01|971.63|961.13|970.75|960.25|32
1653649300000|2022-05-27 11:01:40|970.75|960.25|973.3|962.8|973.33|962.83|970.75|960.25|35
1653649310000|2022-05-27 11:01:50|972.75|962.25|975.89|965.39|975.89|965.39|972.75|962.25|33
1653649320000|2022-05-27 11:02:00|976.08|965.58|976|965.5|976.86|966.36|976|965.5|36
1653649330000|2022-05-27 11:02:10|975.9|965.4|974.94|964.44|976.71|966.21|974.25|963.75|32
1653649340000|2022-05-27 11:02:20|974.79|964.29|973.75|963.25|975.32|964.82|973.75|963.25|32
1653649350000|2022-05-27 11:02:30|974.36|963.86|974.31|963.81|974.46|963.96|974.09|963.59|23
1653649360000|2022-05-27 11:02:40|974.29|963.79|975.06|964.56|975.09|964.59|974.29|963.79|26
1653649370000|2022-05-27 11:02:50|975.04|964.54|973.53|963.03|975.04|964.54|973.53|963.03|27
1653649380000|2022-05-27 11:03:00|973.52|963.02|973.4|962.9|973.66|963.16|972.32|961.82|33
1653649390000|2022-05-27 11:03:10|973.45|962.95|972.75|962.25|973.62|963.12|972.75|962.25|22
1653649400000|2022-05-27 11:03:20|973.44|962.94|972.01|961.51|973.58|963.08|971.6|961.1|30
1653649410000|2022-05-27 11:03:30|972.42|961.92|970.25|959.75|972.42|961.92|970.25|959.75|28
1653649420000|2022-05-27 11:03:40|971.04|960.54|971.24|960.74|971.67|961.17|970.25|959.75|27
1653649430000|2022-05-27 11:03:50|971.25|960.75|970.96|960.46|971.6|961.1|970.25|959.75|30
1653649440000|2022-05-27 11:04:00|970.95|960.45|969.7|959.2|970.95|960.45|969.7|959.2|26
1653649450000|2022-05-27 11:04:10|969.69|959.19|970.26|959.76|970.3|959.8|969.64|959.14|25
1653649460000|2022-05-27 11:04:20|970.3|959.8|970.14|959.64|971.02|960.52|970.14|959.64|30
1653649470000|2022-05-27 11:04:30|970.24|959.74|969.82|959.32|970.24|959.74|969.82|959.32|22
1653649480000|2022-05-27 11:04:40|969.87|959.37|969.97|959.47|969.97|959.47|969.83|959.33|20
1653649490000|2022-05-27 11:04:50|969.98|959.48|971.16|960.66|971.16|960.66|969.98|959.48|25
1653649500000|2022-05-27 11:05:00|971.17|960.67|971.09|960.59|971.37|960.87|970.25|959.75|26
1653649510000|2022-05-27 11:05:10|971|960.5|970.33|959.83|971|960.5|970.23|959.73|23
1653649520000|2022-05-27 11:05:20|970.32|959.82|970.33|959.83|970.66|960.16|970|959.5|10
1653649530000|2022-05-27 11:05:30|970.24|959.74|969.89|959.39|970.34|959.84|969.75|959.25|22
1653649540000|2022-05-27 11:05:40|970.26|959.76|970.46|959.96|970.77|960.27|969.75|959.25|11
1653649550000|2022-05-27 11:05:50|969.75|959.25|970.86|960.36|970.95|960.45|969.75|959.25|26
1653649560000|2022-05-27 11:06:00|971.06|960.56|970.38|959.88|971.06|960.56|969.99|959.49|18
1653649570000|2022-05-27 11:06:10|970.41|959.91|969.95|959.45|970.41|959.91|969.89|959.39|12
1653649580000|2022-05-27 11:06:20|970.32|959.82|970.17|959.67|970.32|959.82|969.95|959.45|8
1653649590000|2022-05-27 11:06:30|970.16|959.66|969.89|959.39|970.41|959.91|969.88|959.38|14
1653649600000|2022-05-27 11:06:40|970.09|959.59|970.16|959.66|970.48|959.98|969.95|959.45|22
1653649610000|2022-05-27 11:06:50|969.97|959.47|969.6|959.1|969.97|959.47|969.44|958.94|14
1653649620000|2022-05-27 11:07:00|969.61|959.11|968.81|958.31|969.61|959.11|967.59|957.09|28
1653649630000|2022-05-27 11:07:10|968.74|958.24|969.69|959.19|969.7|959.2|968.55|958.05|32
1653649640000|2022-05-27 11:07:20|969.71|959.21|969.75|959.25|970.06|959.56|969.71|959.21|20
1653649650000|2022-05-27 11:07:30|969.78|959.28|970.95|960.45|971.38|960.88|969.78|959.28|27
1653649660000|2022-05-27 11:07:40|970.94|960.44|972.33|961.83|972.43|961.93|970.89|960.39|25
1653649670000|2022-05-27 11:07:50|972.34|961.84|971.48|960.98|972.36|961.86|971.25|960.75|24
1653649680000|2022-05-27 11:08:00|970.98|960.48|971.65|961.15|971.75|961.25|970.98|960.48|26
1653649690000|2022-05-27 11:08:10|971.66|961.16|971.68|961.18|971.77|961.27|971.32|960.82|31
1653649700000|2022-05-27 11:08:20|971.72|961.22|973.63|963.13|973.75|963.25|971.72|961.22|28
1653649710000|2022-05-27 11:08:30|973.75|963.25|975.82|965.32|976.73|966.23|973.66|963.16|21
1653649720000|2022-05-27 11:08:40|975.83|965.33|975.23|964.73|975.96|965.46|974.9|964.4|31
1653649730000|2022-05-27 11:08:50|975.65|965.15|974.85|964.35|975.65|965.15|974.75|964.25|17
1653649740000|2022-05-27 11:09:00|974.75|964.25|974.18|963.68|974.91|964.41|974.12|963.62|18
1653649750000|2022-05-27 11:09:10|974|963.5|973.22|962.72|974|963.5|973.22|962.72|22
1653649760000|2022-05-27 11:09:20|973.19|962.69|973.71|963.21|973.8|963.3|972.96|962.46|20
1653649770000|2022-05-27 11:09:30|973.81|963.31|972.99|962.49|974|963.5|972.85|962.35|33
1653649780000|2022-05-27 11:09:40|973.26|962.76|972.99|962.49|973.26|962.76|972.37|961.87|32
1653649790000|2022-05-27 11:09:50|972.9|962.4|973.29|962.79|973.81|963.31|972.9|962.4|31
1653649800000|2022-05-27 11:10:00|973.28|962.78|972.78|962.28|973.35|962.85|972.74|962.24|27
1653649810000|2022-05-27 11:10:10|972.77|962.27|972.77|962.27|972.78|962.28|972.77|962.27|3
1653649820000|2022-05-27 11:10:20|972.78|962.28|973.4|962.9|973.4|962.9|972.77|962.27|23
1653649830000|2022-05-27 11:10:30|973.41|962.91|974.73|964.23|974.73|964.23|973.32|962.82|20
1653649840000|2022-05-27 11:10:40|974.27|963.77|973.69|963.19|974.73|964.23|973.69|963.19|29
1653649850000|2022-05-27 11:10:50|973.72|963.22|974.22|963.72|974.57|964.07|973.72|963.22|27
1653649860000|2022-05-27 11:11:00|974.3|963.8|974.89|964.39|975.08|964.58|974.23|963.73|18
1653649870000|2022-05-27 11:11:10|974.88|964.38|974.83|964.33|975.07|964.57|974.75|964.25|12
1653649880000|2022-05-27 11:11:20|975.33|964.83|975.33|964.83|975.89|965.39|975.33|964.83|16
1653649890000|2022-05-27 11:11:30|975.74|965.24|974.91|964.41|975.79|965.29|974.91|964.41|7
1653649900000|2022-05-27 11:11:40|975.03|964.53|974.75|964.25|975.38|964.88|974.75|964.25|16
1653649910000|2022-05-27 11:11:50|974.79|964.29|974.79|964.29|974.82|964.32|974.75|964.25|11
1653649920000|2022-05-27 11:12:00|974.88|964.38|976.46|965.96|976.76|966.26|974.75|964.25|19
1653649930000|2022-05-27 11:12:10|976.39|965.89|976.27|965.77|976.5|966|975.75|965.25|32
1653649940000|2022-05-27 11:12:20|976.03|965.53|975.71|965.21|976.32|965.82|975.48|964.98|27
1653649950000|2022-05-27 11:12:30|975.96|965.46|975.77|965.27|976.01|965.51|975.25|964.75|20
1653649960000|2022-05-27 11:12:40|975.7|965.2|973.87|963.37|975.7|965.2|973.87|963.37|28
1653649970000|2022-05-27 11:12:50|973.8|963.3|974.8|964.3|975.01|964.51|973.12|962.62|36
1653649980000|2022-05-27 11:13:00|974.98|964.48|975.16|964.66|975.42|964.92|974.75|964.25|35
1653649990000|2022-05-27 11:13:10|975.15|964.65|975.22|964.72|975.45|964.95|974.87|964.37|25
1653650000000|2022-05-27 11:13:20|974.75|964.25|975.6|965.1|976.53|966.03|974.75|964.25|34
1653650010000|2022-05-27 11:13:30|975.77|965.27|976.01|965.51|976.05|965.55|975.25|964.75|25
1653650020000|2022-05-27 11:13:40|976.02|965.52|976.99|966.49|976.99|966.49|975.75|965.25|25
1653650030000|2022-05-27 11:13:50|977|966.5|976.74|966.24|977.06|966.56|976.13|965.63|27
1653650040000|2022-05-27 11:14:00|976.72|966.22|977.2|966.7|977.21|966.71|976.61|966.11|24
1653650050000|2022-05-27 11:14:10|977.19|966.69|977.26|966.76|977.64|967.14|976.77|966.27|22
1653650060000|2022-05-27 11:14:20|977.18|966.68|976.77|966.27|977.18|966.68|976.23|965.73|27
1653650070000|2022-05-27 11:14:30|976.78|966.28|976.64|966.14|976.79|966.29|976.64|966.14|9
1653650080000|2022-05-27 11:14:40|976.56|966.06|975.82|965.32|976.56|966.06|975.71|965.21|31
1653650090000|2022-05-27 11:14:50|975.93|965.43|976.62|966.12|976.62|966.12|975.93|965.43|28
1653650100000|2022-05-27 11:15:00|976.43|965.93|976.14|965.64|976.43|965.93|976.14|965.64|8
1653650110000|2022-05-27 11:15:10|976.41|965.91|977.19|966.69|977.42|966.92|976.41|965.91|25
1653650120000|2022-05-27 11:15:20|977.2|966.7|978.25|967.75|978.69|968.19|977.2|966.7|21
1653650130000|2022-05-27 11:15:30|978|967.5|976.87|966.37|979.04|968.54|976.85|966.35|18
1653650140000|2022-05-27 11:15:40|976.88|966.38|977.57|967.07|977.57|967.07|976.88|966.38|17
1653650150000|2022-05-27 11:15:50|977.58|967.08|978.44|967.94|978.66|968.16|977.54|967.04|33
1653650160000|2022-05-27 11:16:00|978.38|967.88|978.33|967.83|979.04|968.54|978.33|967.83|23
1653650170000|2022-05-27 11:16:10|978.28|967.78|978.75|968.25|979.17|968.67|977.95|967.45|25
1653650180000|2022-05-27 11:16:20|979.19|968.69|980.36|969.86|980.41|969.91|978.75|968.25|32
1653650190000|2022-05-27 11:16:30|980.37|969.87|979.85|969.35|980.37|969.87|979.7|969.2|27
1653650200000|2022-05-27 11:16:40|979.84|969.34|978.76|968.26|979.86|969.36|978.76|968.26|23
1653650210000|2022-05-27 11:16:50|978.75|968.25|978.17|967.67|978.75|968.25|977.26|966.76|18
1653650220000|2022-05-27 11:17:00|978.25|967.75|977.85|967.35|978.25|967.75|977.5|967|23
1653650230000|2022-05-27 11:17:10|977.99|967.49|977.84|967.34|977.99|967.49|977.59|967.09|17
1653650240000|2022-05-27 11:17:20|977.85|967.35|978.45|967.95|978.45|967.95|977.85|967.35|8
1653650250000|2022-05-27 11:17:30|978.4|967.9|978.94|968.44|978.94|968.44|978.35|967.85|17
1653650260000|2022-05-27 11:17:40|978.99|968.49|977.92|967.42|978.99|968.49|977.65|967.15|25
1653650270000|2022-05-27 11:17:50|978.22|967.72|978.27|967.77|978.3|967.8|977.67|967.17|21
1653650280000|2022-05-27 11:18:00|978.18|967.68|978.92|968.42|978.92|968.42|977.75|967.25|20
1653650290000|2022-05-27 11:18:10|978.55|968.05|978.66|968.16|979.08|968.58|978.46|967.96|14
1653650300000|2022-05-27 11:18:20|978.62|968.12|979.33|968.83|979.65|969.15|977.75|967.25|32
1653650310000|2022-05-27 11:18:30|979.58|969.08|980.2|969.7|980.32|969.82|978.75|968.25|29
1653650320000|2022-05-27 11:18:40|979.75|969.25|980.53|970.03|980.53|970.03|979.75|969.25|22
1653650330000|2022-05-27 11:18:50|980.54|970.04|982.1|971.6|982.1|971.6|980.21|969.71|31
1653650340000|2022-05-27 11:19:00|982.11|971.61|982.88|972.38|982.88|972.38|981.93|971.43|21
1653650350000|2022-05-27 11:19:10|982.87|972.37|980.91|970.41|982.88|972.38|980.91|970.41|15
1653650360000|2022-05-27 11:19:20|981.2|970.7|981.26|970.76|981.62|971.12|980.53|970.03|21
1653650370000|2022-05-27 11:19:30|980.75|970.25|981.21|970.71|981.59|971.09|980.75|970.25|19
1653650380000|2022-05-27 11:19:40|981.31|970.81|980.89|970.39|981.59|971.09|980.89|970.39|24
1653650390000|2022-05-27 11:19:50|980.9|970.4|979.37|968.87|980.9|970.4|979.37|968.87|15
1653650400000|2022-05-27 11:20:00|979.33|968.83|979.62|969.12|979.62|969.12|979.12|968.62|29
1653650410000|2022-05-27 11:20:10|979.55|969.05|980.28|969.78|980.28|969.78|979.55|969.05|21
1653650420000|2022-05-27 11:20:20|980.29|969.79|980.99|970.49|981.02|970.52|980.29|969.79|29
1653650430000|2022-05-27 11:20:30|981|970.5|979.87|969.37|981|970.5|979.87|969.37|21
1653650440000|2022-05-27 11:20:40|979.88|969.38|980.94|970.44|980.94|970.44|979.75|969.25|28
1653650450000|2022-05-27 11:20:50|980.81|970.31|981.41|970.91|981.86|971.36|980.81|970.31|21
1653650460000|2022-05-27 11:21:00|981.36|970.86|980.94|970.44|981.8|971.3|980.92|970.42|26
1653650470000|2022-05-27 11:21:10|980.81|970.31|980.43|969.93|980.97|970.47|980.43|969.93|17
1653650480000|2022-05-27 11:21:20|980.44|969.94|980.97|970.47|981.06|970.56|980.35|969.85|20
1653650490000|2022-05-27 11:21:30|980.9|970.4|981.05|970.55|981.05|970.55|980.84|970.34|16
1653650500000|2022-05-27 11:21:40|980.94|970.44|981.91|971.41|981.93|971.43|980.91|970.41|13
1653650510000|2022-05-27 11:21:50|981.89|971.39|983.35|972.85|983.45|972.95|981.89|971.39|27
1653650520000|2022-05-27 11:22:00|983.4|972.9|984.2|973.7|984.2|973.7|982.85|972.35|30
1653650530000|2022-05-27 11:22:10|984.15|973.65|983.73|973.23|984.37|973.87|983.37|972.87|28
1653650540000|2022-05-27 11:22:20|983.98|973.48|983.21|972.71|983.98|973.48|982.9|972.4|21
1653650550000|2022-05-27 11:22:30|983.14|972.64|984.09|973.59|984.53|974.03|983.14|972.64|29
1653650560000|2022-05-27 11:22:40|984.16|973.66|985.07|974.57|985.07|974.57|984.09|973.59|19
1653650570000|2022-05-27 11:22:50|985.08|974.58|986.08|975.58|986.08|975.58|985.08|974.58|29
1653650580000|2022-05-27 11:23:00|986.25|975.75|986.45|975.95|986.93|976.43|986.08|975.58|29
1653650590000|2022-05-27 11:23:10|986.34|975.84|986.08|975.58|986.34|975.84|986.08|975.58|10
1653650600000|2022-05-27 11:23:20|986.24|975.74|985.86|975.36|986.24|975.74|985.81|975.31|16
1653650610000|2022-05-27 11:23:30|985.87|975.37|985.83|975.33|985.97|975.47|985.77|975.27|24
1653650620000|2022-05-27 11:23:40|985.84|975.34|986.11|975.61|986.19|975.69|985.84|975.34|13
1653650630000|2022-05-27 11:23:50|986.07|975.57|985|974.5|986.07|975.57|985|974.5|17
1653650640000|2022-05-27 11:24:00|985.48|974.98|985.5|975|985.71|975.21|985.26|974.76|20
1653650650000|2022-05-27 11:24:10|985.6|975.1|986.11|975.61|986.11|975.61|985.41|974.91|20
1653650660000|2022-05-27 11:24:20|985.75|975.25|985.95|975.45|986.27|975.77|985.75|975.25|25
1653650670000|2022-05-27 11:24:30|985.85|975.35|985.94|975.44|986.44|975.94|985.75|975.25|26
1653650680000|2022-05-27 11:24:40|985.95|975.45|985.85|975.35|986.12|975.62|985.44|974.94|16
1653650690000|2022-05-27 11:24:50|985.87|975.37|986.31|975.81|986.31|975.81|985.85|975.35|15
1653650700000|2022-05-27 11:25:00|986.22|975.72|986.1|975.6|986.7|976.2|986.1|975.6|15
1653650710000|2022-05-27 11:25:10|986.12|975.62|985.99|975.49|986.12|975.62|985.99|975.49|3
1653650720000|2022-05-27 11:25:20|986.1|975.6|986.18|975.68|986.76|976.26|986.1|975.6|17
1653650730000|2022-05-27 11:25:30|986.16|975.66|986.01|975.51|986.76|976.26|986.01|975.51|12
1653650740000|2022-05-27 11:25:40|986.03|975.53|986.69|976.19|986.87|976.37|986.03|975.53|16
1653650750000|2022-05-27 11:25:50|986.83|976.33|986.75|976.25|987.1|976.6|986.7|976.2|31
1653650760000|2022-05-27 11:26:00|986.73|976.23|986.53|976.03|987.03|976.53|986.53|976.03|19
1653650770000|2022-05-27 11:26:10|986.88|976.38|986.88|976.38|986.98|976.48|986.81|976.31|7
1653650780000|2022-05-27 11:26:20|986.98|976.48|986.87|976.37|987.15|976.65|986.81|976.31|19
1653650790000|2022-05-27 11:26:30|986.88|976.38|986.84|976.34|987.76|977.26|986.83|976.33|13
1653650800000|2022-05-27 11:26:40|987.34|976.84|988.79|978.29|989.21|978.71|986.85|976.35|30
1653650810000|2022-05-27 11:26:50|988.7|978.2|988.42|977.92|988.84|978.34|988.39|977.89|31
1653650820000|2022-05-27 11:27:00|988.47|977.97|988.41|977.91|988.59|978.09|987.92|977.42|34
1653650830000|2022-05-27 11:27:10|988.43|977.93|988.25|977.75|988.63|978.13|987.97|977.47|24
1653650840000|2022-05-27 11:27:20|988.24|977.74|988.07|977.57|988.25|977.75|987.93|977.43|15
1653650850000|2022-05-27 11:27:30|988.06|977.56|986.53|976.03|988.1|977.6|986.53|976.03|25
1653650860000|2022-05-27 11:27:40|986.59|976.09|987.71|977.21|987.71|977.21|986.32|975.82|31
1653650870000|2022-05-27 11:27:50|987.75|977.25|988.34|977.84|988.34|977.84|987.75|977.25|24
1653650880000|2022-05-27 11:28:00|988.32|977.82|986.84|976.34|988.32|977.82|986.79|976.29|27
1653650890000|2022-05-27 11:28:10|986.77|976.27|984.73|974.23|986.77|976.27|984.55|974.05|29
1653650900000|2022-05-27 11:28:20|984|973.5|985.39|974.89|985.44|974.94|983.9|973.4|30
1653650910000|2022-05-27 11:28:30|985.67|975.17|985.99|975.49|986|975.5|985.49|974.99|24
1653650920000|2022-05-27 11:28:40|985.91|975.41|985.06|974.56|985.97|975.47|984.75|974.25|29
1653650930000|2022-05-27 11:28:50|985.05|974.55|984.96|974.46|985.21|974.71|984.96|974.46|17
1653650940000|2022-05-27 11:29:00|984.72|974.22|983.59|973.09|984.72|974.22|982.97|972.47|35
1653650950000|2022-05-27 11:29:10|983.58|973.08|983.84|973.34|983.84|973.34|982.95|972.45|30
1653650960000|2022-05-27 11:29:20|983.8|973.3|983.39|972.89|983.8|973.3|983.39|972.89|14
1653650970000|2022-05-27 11:29:30|983.28|972.78|983.67|973.17|984.02|973.52|983.13|972.63|29
1653650980000|2022-05-27 11:29:40|983.64|973.14|984.39|973.89|984.41|973.91|983.19|972.69|28
1653650990000|2022-05-27 11:29:50|983.82|973.32|985.4|974.9|985.5|975|983.75|973.25|31
1653651000000|2022-05-27 11:30:00|985.41|974.91|986.49|975.99|986.53|976.03|985.41|974.91|26
1653651010000|2022-05-27 11:30:10|986.42|975.92|987.43|976.93|987.43|976.93|985.88|975.38|25
1653651020000|2022-05-27 11:30:20|987.44|976.94|988.85|978.35|988.85|978.35|987.4|976.9|30
1653651030000|2022-05-27 11:30:30|988.83|978.33|988.39|977.89|988.89|978.39|987.88|977.38|13
1653651040000|2022-05-27 11:30:40|988.4|977.9|988.82|978.32|988.83|978.33|988.39|977.89|11
1653651050000|2022-05-27 11:30:50|988.41|977.91|987.56|977.06|988.41|977.91|987.56|977.06|7
1653651060000|2022-05-27 11:31:00|987.54|977.04|986.4|975.9|987.68|977.18|986.25|975.75|31
1653651070000|2022-05-27 11:31:10|986.42|975.92|987.31|976.81|987.39|976.89|986|975.5|30
1653651080000|2022-05-27 11:31:20|987.45|976.95|987.8|977.3|987.81|977.31|986.94|976.44|19
1653651090000|2022-05-27 11:31:30|987.79|977.29|986.52|976.02|987.79|977.29|986.52|976.02|25
1653651100000|2022-05-27 11:31:40|986.5|976|986.61|976.11|986.78|976.28|986.45|975.95|15
1653651110000|2022-05-27 11:31:50|986.71|976.21|986.37|975.87|986.71|976.21|986.28|975.78|23
1653651120000|2022-05-27 11:32:00|986.35|975.85|985.12|974.62|986.4|975.9|984.88|974.38|21
1653651130000|2022-05-27 11:32:10|985.15|974.65|984.92|974.42|985.56|975.06|984.92|974.42|16
1653651140000|2022-05-27 11:32:20|985.02|974.52|985.1|974.6|985.52|975.02|984.5|974|27
1653651150000|2022-05-27 11:32:30|985.33|974.83|983.87|973.37|985.33|974.83|983.4|972.9|37
1653651160000|2022-05-27 11:32:40|983.82|973.32|984.69|974.19|984.7|974.2|983.75|973.25|25
1653651170000|2022-05-27 11:32:50|984.68|974.18|984.05|973.55|984.68|974.18|984.05|973.55|6
1653651180000|2022-05-27 11:33:00|983.95|973.45|983.91|973.41|983.96|973.46|983.87|973.37|18
1653651190000|2022-05-27 11:33:10|983.9|973.4|983.4|972.9|983.95|973.45|983.34|972.84|18
1653651200000|2022-05-27 11:33:20|983.55|973.05|983.98|973.48|984.37|973.87|983.41|972.91|35
1653651210000|2022-05-27 11:33:30|983.95|973.45|983|972.5|984.34|973.84|982.94|972.44|26
1653651220000|2022-05-27 11:33:40|983.02|972.52|982.97|972.47|983.03|972.53|982.9|972.4|15
1653651230000|2022-05-27 11:33:50|982.96|972.46|983.57|973.07|983.7|973.2|982.78|972.28|26
1653651240000|2022-05-27 11:34:00|983.58|973.08|983.37|972.87|983.59|973.09|982.75|972.25|26
1653651250000|2022-05-27 11:34:10|983.62|973.12|981.25|970.75|983.72|973.22|980.85|970.35|36
1653651260000|2022-05-27 11:34:20|981.6|971.1|982.54|972.04|982.55|972.05|981.25|970.75|26
1653651270000|2022-05-27 11:34:30|982.55|972.05|981.94|971.44|982.59|972.09|981.93|971.43|15
1653651280000|2022-05-27 11:34:40|981.9|971.4|981.96|971.46|982.4|971.9|981.86|971.36|23
1653651290000|2022-05-27 11:34:50|981.92|971.42|981.7|971.2|981.92|971.42|981.7|971.2|27
1653651300000|2022-05-27 11:35:00|981.61|971.11|981.74|971.24|981.75|971.25|981.54|971.04|21
1653651310000|2022-05-27 11:35:10|981.78|971.28|981.58|971.08|981.84|971.34|981.58|971.08|19
1653651320000|2022-05-27 11:35:20|981.5|971|981.32|970.82|981.5|971|980.46|969.96|32
1653651330000|2022-05-27 11:35:30|981.19|970.69|980.69|970.19|981.26|970.76|980.35|969.85|25
1653651340000|2022-05-27 11:35:40|980.9|970.4|980.9|970.4|980.9|970.4|980.35|969.85|4
1653651350000|2022-05-27 11:35:50|980.45|969.95|980.86|970.36|981.05|970.55|980.45|969.95|16
1653651360000|2022-05-27 11:36:00|980.8|970.3|980.8|970.3|980.86|970.36|980.8|970.3|16
1653651370000|2022-05-27 11:36:10|980.81|970.31|981.01|970.51|981.03|970.53|980.8|970.3|25
1653651380000|2022-05-27 11:36:20|981|970.5|981.08|970.58|981.08|970.58|980.98|970.48|15
1653651390000|2022-05-27 11:36:30|981.33|970.83|981.37|970.87|981.9|971.4|981.08|970.58|6
1653651400000|2022-05-27 11:36:40|981.65|971.15|982.18|971.68|982.28|971.78|981.33|970.83|23
1653651410000|2022-05-27 11:36:50|982.22|971.72|983.36|972.86|983.4|972.9|982.22|971.72|19
1653651420000|2022-05-27 11:37:00|983.37|972.87|982.91|972.41|983.37|972.87|982.02|971.52|14
1653651430000|2022-05-27 11:37:10|982.89|972.39|982.94|972.44|983.03|972.53|982.62|972.12|25
1653651440000|2022-05-27 11:37:20|982.86|972.36|982.46|971.96|983.04|972.54|982.46|971.96|24
1653651450000|2022-05-27 11:37:30|983.04|972.54|983.02|972.52|983.04|972.54|982.46|971.96|12
1653651460000|2022-05-27 11:37:40|983.01|972.51|982.8|972.3|983.02|972.52|982.36|971.86|24
1653651470000|2022-05-27 11:37:50|982.67|972.17|982.17|971.67|982.69|972.19|982.02|971.52|16
1653651480000|2022-05-27 11:38:00|982.11|971.61|982.95|972.45|983.45|972.95|982.1|971.6|20
1653651490000|2022-05-27 11:38:10|983.19|972.69|982.12|971.62|983.6|973.1|982.12|971.62|20
1653651500000|2022-05-27 11:38:20|982.13|971.63|981.27|970.77|982.65|972.15|981.27|970.77|12
1653651510000|2022-05-27 11:38:30|981.17|970.67|980.44|969.94|981.17|970.67|980.44|969.94|16
1653651520000|2022-05-27 11:38:40|980.43|969.93|980.15|969.65|980.43|969.93|980.07|969.57|19
1653651530000|2022-05-27 11:38:50|980.14|969.64|979.7|969.2|980.14|969.64|979.7|969.2|21
1653651540000|2022-05-27 11:39:00|979.07|968.57|980.74|970.24|980.74|970.24|978.75|968.25|34
1653651550000|2022-05-27 11:39:10|980.73|970.23|979.71|969.21|980.73|970.23|979.24|968.74|28
1653651560000|2022-05-27 11:39:20|979.66|969.16|979.68|969.18|979.84|969.34|979.2|968.7|28
1653651570000|2022-05-27 11:39:30|979.21|968.71|979.81|969.31|980.21|969.71|979.21|968.71|24
1653651580000|2022-05-27 11:39:40|979.97|969.47|979.87|969.37|980.03|969.53|979.34|968.84|22
1653651590000|2022-05-27 11:39:50|979.99|969.49|979.49|968.99|979.99|969.49|979.13|968.63|28
1653651600000|2022-05-27 11:40:00|979.45|968.95|978|967.5|979.45|968.95|978|967.5|29
1653651610000|2022-05-27 11:40:10|977.75|967.25|978.7|968.2|978.7|968.2|977.6|967.1|30
1653651620000|2022-05-27 11:40:20|978.71|968.21|979.78|969.28|979.78|969.28|978.6|968.1|30
1653651630000|2022-05-27 11:40:30|979.79|969.29|979.96|969.46|980.8|970.3|979.79|969.29|20
1653651640000|2022-05-27 11:40:40|979.95|969.45|979.95|969.45|980.47|969.97|979.84|969.34|15
1653651650000|2022-05-27 11:40:50|979.96|969.46|980.9|970.4|980.94|970.44|979.85|969.35|16
1653651660000|2022-05-27 11:41:00|980.89|970.39|980.85|970.35|980.93|970.43|980.83|970.33|11
1653651670000|2022-05-27 11:41:10|981.22|970.72|983.34|972.84|983.34|972.84|980.85|970.35|34
1653651680000|2022-05-27 11:41:20|982.94|972.44|983.3|972.8|984.04|973.54|982.87|972.37|29
1653651690000|2022-05-27 11:41:30|983.31|972.81|983.58|973.08|983.58|973.08|983.1|972.6|20
1653651700000|2022-05-27 11:41:40|983.57|973.07|983.41|972.91|983.59|973.09|983.18|972.68|19
1653651710000|2022-05-27 11:41:50|983.4|972.9|983.3|972.8|983.47|972.97|983.3|972.8|9
1653651720000|2022-05-27 11:42:00|983.31|972.81|984.82|974.32|984.95|974.45|983.31|972.81|25
1653651730000|2022-05-27 11:42:10|984.97|974.47|985.84|975.34|985.84|975.34|984.82|974.32|18
1653651740000|2022-05-27 11:42:20|985.8|975.3|985.06|974.56|985.98|975.48|984.75|974.25|23
1653651750000|2022-05-27 11:42:30|985.03|974.53|985.91|975.41|985.91|975.41|984.88|974.38|17
1653651760000|2022-05-27 11:42:40|985.75|975.25|986|975.5|986.21|975.71|985.75|975.25|24
1653651770000|2022-05-27 11:42:50|985.87|975.37|985.06|974.56|986.66|976.16|984.31|973.81|33
1653651780000|2022-05-27 11:43:00|985.07|974.57|985.08|974.58|985.09|974.59|984.87|974.37|13
1653651790000|2022-05-27 11:43:10|985.07|974.57|985.08|974.58|985.09|974.59|984.84|974.34|17
1653651800000|2022-05-27 11:43:20|985.07|974.57|984.84|974.34|985.07|974.57|984.84|974.34|7
1653651810000|2022-05-27 11:43:30|984.53|974.03|983.95|973.45|984.78|974.28|983.75|973.25|21
1653651820000|2022-05-27 11:43:40|984.08|973.58|984.04|973.54|984.13|973.63|983.64|973.14|18
1653651830000|2022-05-27 11:43:50|983.77|973.27|982.91|972.41|983.86|973.36|982.25|971.75|27
1653651840000|2022-05-27 11:44:00|982.87|972.37|981.52|971.02|982.87|972.37|980.75|970.25|29
1653651850000|2022-05-27 11:44:10|981.5|971|981.77|971.27|981.91|971.41|980.75|970.25|25
1653651860000|2022-05-27 11:44:20|981.85|971.35|982|971.5|982|971.5|981.77|971.27|16
1653651870000|2022-05-27 11:44:30|981.97|971.47|982.03|971.53|982.03|971.53|981.96|971.46|4
1653651880000|2022-05-27 11:44:40|982|971.5|982.25|971.75|982.25|971.75|982|971.5|2
1653651890000|2022-05-27 11:44:50|982.61|972.11|982.25|971.75|982.61|972.11|982.25|971.75|2
1653651900000|2022-05-27 11:45:00|982.21|971.71|982.25|971.75|982.44|971.94|982.21|971.71|10
1653651910000|2022-05-27 11:45:10|982.26|971.76|982.14|971.64|982.46|971.96|982.14|971.64|15
1653651920000|2022-05-27 11:45:20|982.05|971.55|980.31|969.81|982.29|971.79|980.31|969.81|32
1653651930000|2022-05-27 11:45:30|980.3|969.8|979.37|968.87|980.3|969.8|979.37|968.87|22
1653651940000|2022-05-27 11:45:40|979.79|969.29|978.56|968.06|979.92|969.42|978.4|967.9|32
1653651950000|2022-05-27 11:45:50|978.91|968.41|977.88|967.38|978.95|968.45|977.81|967.31|17
1653651960000|2022-05-27 11:46:00|978.27|967.77|977.41|966.91|978.27|967.77|977.41|966.91|19
1653651970000|2022-05-27 11:46:10|977.43|966.93|977.89|967.39|977.89|967.39|977.29|966.79|19
1653651980000|2022-05-27 11:46:20|977.91|967.41|978.8|968.3|978.87|968.37|977.73|967.23|19
1653651990000|2022-05-27 11:46:30|978.81|968.31|979.27|968.77|979.85|969.35|978.8|968.3|19
1653652000000|2022-05-27 11:46:40|979.39|968.89|979.75|969.25|980.29|969.79|979.37|968.87|17
1653652010000|2022-05-27 11:46:50|979.85|969.35|979.18|968.68|979.94|969.44|978.75|968.25|20
1653652020000|2022-05-27 11:47:00|978.84|968.34|980.13|969.63|980.22|969.72|978.84|968.34|29
1653652030000|2022-05-27 11:47:10|979.56|969.06|979.95|969.45|980.28|969.78|979.5|969|27
1653652040000|2022-05-27 11:47:20|980.01|969.51|980.01|969.51|980.02|969.52|979.8|969.3|18
1653652050000|2022-05-27 11:47:30|979.95|969.45|979.95|969.45|980|969.5|979.95|969.45|4
1653652060000|2022-05-27 11:47:40|979.96|969.46|979.84|969.34|979.96|969.46|979.75|969.25|13
1653652070000|2022-05-27 11:47:50|979.75|969.25|979.22|968.72|980.24|969.74|978.75|968.25|30
1653652080000|2022-05-27 11:48:00|979.19|968.69|979.26|968.76|979.37|968.87|978.25|967.75|25
1653652090000|2022-05-27 11:48:10|978.91|968.41|979.26|968.76|979.55|969.05|978.75|968.25|33
1653652100000|2022-05-27 11:48:20|978.98|968.48|979.55|969.05|979.7|969.2|978.8|968.3|32
1653652110000|2022-05-27 11:48:30|979.56|969.06|979.58|969.08|979.82|969.32|979.42|968.92|11
1653652120000|2022-05-27 11:48:40|979.42|968.92|979.26|968.76|979.71|969.21|979.26|968.76|14
1653652130000|2022-05-27 11:48:50|979.29|968.79|979.4|968.9|979.81|969.31|979.17|968.67|19
1653652140000|2022-05-27 11:49:00|979.41|968.91|979.51|969.01|979.99|969.49|979.25|968.75|15
1653652150000|2022-05-27 11:49:10|979.84|969.34|979.8|969.3|980.01|969.51|979.77|969.27|21
1653652160000|2022-05-27 11:49:20|979.77|969.27|979.89|969.39|980.09|969.59|979.77|969.27|10
1653652170000|2022-05-27 11:49:30|979.88|969.38|979.93|969.43|979.94|969.44|979.77|969.27|11
1653652180000|2022-05-27 11:49:40|979.92|969.42|979.69|969.19|979.94|969.44|979.69|969.19|11
1653652190000|2022-05-27 11:49:50|979.63|969.13|979.2|968.7|979.63|969.13|978.45|967.95|25
1653652200000|2022-05-27 11:50:00|979.54|969.04|978.98|968.48|979.54|969.04|978.86|968.36|29
1653652210000|2022-05-27 11:50:10|979.54|969.04|979.84|969.34|979.91|969.41|978.89|968.39|27
1653652220000|2022-05-27 11:50:20|979.83|969.33|979.83|969.33|979.84|969.34|979.37|968.87|23
1653652230000|2022-05-27 11:50:30|979.78|969.28|978.76|968.26|979.96|969.46|978.75|968.25|22
1653652240000|2022-05-27 11:50:40|978.75|968.25|977.75|967.25|978.75|968.25|977.75|967.25|22
1653652250000|2022-05-27 11:50:50|977.74|967.24|977.19|966.69|977.76|967.26|977.19|966.69|24
1653652260000|2022-05-27 11:51:00|977.59|967.09|978.8|968.3|978.98|968.48|977.37|966.87|25
1653652270000|2022-05-27 11:51:10|978.93|968.43|978.94|968.44|979.38|968.88|978.25|967.75|32
1653652280000|2022-05-27 11:51:20|978.82|968.32|979.5|969|979.5|969|978.75|968.25|22
1653652290000|2022-05-27 11:51:30|979.51|969.01|977.94|967.44|979.52|969.02|977.91|967.41|30
1653652300000|2022-05-27 11:51:40|977.96|967.46|978.48|967.98|978.65|968.15|977.96|967.46|19
1653652310000|2022-05-27 11:51:50|978.49|967.99|977.9|967.4|978.5|968|977.66|967.16|17
1653652320000|2022-05-27 11:52:00|977.73|967.23|977.08|966.58|977.86|967.36|977.04|966.54|16
1653652330000|2022-05-27 11:52:10|977.06|966.56|974.83|964.33|977.06|966.56|973.95|963.45|27
1653652340000|2022-05-27 11:52:20|974.85|964.35|975.96|965.46|976.18|965.68|974.84|964.34|34
1653652350000|2022-05-27 11:52:30|975.97|965.47|976|965.5|976.68|966.18|975.97|965.47|27
1653652360000|2022-05-27 11:52:40|975.9|965.4|975.89|965.39|976.2|965.7|975.87|965.37|14
1653652370000|2022-05-27 11:52:50|976.09|965.59|976.13|965.63|976.27|965.77|975.57|965.07|19
1653652380000|2022-05-27 11:53:00|975.57|965.07|974.79|964.29|976.02|965.52|974.79|964.29|24
1653652390000|2022-05-27 11:53:10|974.3|963.8|976.26|965.76|976.26|965.76|974.3|963.8|29
1653652400000|2022-05-27 11:53:20|976.05|965.55|975.97|965.47|976.05|965.55|975.51|965.01|18
1653652410000|2022-05-27 11:53:30|975.94|965.44|975.73|965.23|975.96|965.46|975.71|965.21|20
1653652420000|2022-05-27 11:53:40|975.81|965.31|976.42|965.92|976.42|965.92|975.81|965.31|14
1653652430000|2022-05-27 11:53:50|976.83|966.33|975.86|965.36|976.85|966.35|975.81|965.31|26
1653652440000|2022-05-27 11:54:00|975.87|965.37|974.9|964.4|975.91|965.41|974.61|964.11|22
1653652450000|2022-05-27 11:54:10|974.91|964.41|975|964.5|975.2|964.7|974.55|964.05|30
1653652460000|2022-05-27 11:54:20|975.02|964.52|975.32|964.82|975.61|965.11|974.75|964.25|26
1653652470000|2022-05-27 11:54:30|974.87|964.37|975.05|964.55|975.98|965.48|974.87|964.37|19
1653652480000|2022-05-27 11:54:40|975.5|965|975.45|964.95|975.82|965.32|974.92|964.42|20
1653652490000|2022-05-27 11:54:50|975.48|964.98|974.53|964.03|975.48|964.98|974.43|963.93|27
1653652500000|2022-05-27 11:55:00|974.08|963.58|975.2|964.7|975.54|965.04|973.75|963.25|28
1653652510000|2022-05-27 11:55:10|975.3|964.8|975.05|964.55|975.88|965.38|974.91|964.41|31
1653652520000|2022-05-27 11:55:20|974.97|964.47|974.82|964.32|975.06|964.56|974.42|963.92|33
1653652530000|2022-05-27 11:55:30|974.75|964.25|973.24|962.74|975.6|965.1|973.1|962.6|28
1653652540000|2022-05-27 11:55:40|973.22|962.72|972.75|962.25|973.57|963.07|972.45|961.95|32
1653652550000|2022-05-27 11:55:50|973.1|962.6|972.54|962.04|973.1|962.6|972.05|961.55|18
1653652560000|2022-05-27 11:56:00|972.3|961.8|972.32|961.82|972.41|961.91|971.75|961.25|31
1653652570000|2022-05-27 11:56:10|971.95|961.45|972.2|961.7|972.33|961.83|971.95|961.45|22
1653652580000|2022-05-27 11:56:20|972.33|961.83|972.16|961.66|972.4|961.9|972.16|961.66|16
1653652590000|2022-05-27 11:56:30|972.23|961.73|972.22|961.72|972.25|961.75|972.14|961.64|17
1653652600000|2022-05-27 11:56:40|972.21|961.71|972.38|961.88|972.38|961.88|971.99|961.49|22
1653652610000|2022-05-27 11:56:50|972.37|961.87|971.98|961.48|972.45|961.95|971.57|961.07|37
1653652620000|2022-05-27 11:57:00|971.78|961.28|972.46|961.96|972.49|961.99|971.78|961.28|24
1653652630000|2022-05-27 11:57:10|971.95|961.45|973.06|962.56|973.43|962.93|971.75|961.25|28
1653652640000|2022-05-27 11:57:20|973.29|962.79|973.09|962.59|973.98|963.48|972.75|962.25|28
1653652650000|2022-05-27 11:57:30|973.41|962.91|973.15|962.65|973.57|963.07|972.61|962.11|27
1653652660000|2022-05-27 11:57:40|973.1|962.6|973.69|963.19|973.69|963.19|972.86|962.36|28
1653652670000|2022-05-27 11:57:50|973.75|963.25|972.92|962.42|973.75|963.25|972.85|962.35|21
1653652680000|2022-05-27 11:58:00|972.91|962.41|972.85|962.35|973.16|962.66|972.85|962.35|16
1653652690000|2022-05-27 11:58:10|972.86|962.36|972.82|962.32|972.86|962.36|972.49|961.99|25
1653652700000|2022-05-27 11:58:20|972.65|962.15|972.08|961.58|972.83|962.33|971.99|961.49|28
1653652710000|2022-05-27 11:58:30|972.33|961.83|972.18|961.68|972.33|961.83|971.99|961.49|16
1653652720000|2022-05-27 11:58:40|972.28|961.78|972.29|961.79|972.29|961.79|972.28|961.78|4
1653652730000|2022-05-27 11:58:50|972.08|961.58|971.96|961.46|972.3|961.8|971.96|961.46|10
1653652740000|2022-05-27 11:59:00|971.94|961.44|971.25|960.75|972.2|961.7|971.25|960.75|34
1653652750000|2022-05-27 11:59:10|970.95|960.45|971.81|961.31|971.81|961.31|970.85|960.35|24
1653652760000|2022-05-27 11:59:20|971.82|961.32|972.08|961.58|972.45|961.95|971.35|960.85|29
1653652770000|2022-05-27 11:59:30|971.8|961.3|972.15|961.65|972.15|961.65|971.75|961.25|12
1653652780000|2022-05-27 11:59:40|972.03|961.53|972.41|961.91|972.84|962.34|972.02|961.52|17
1653652790000|2022-05-27 11:59:50|972.84|962.34|971.84|961.34|972.85|962.35|971.84|961.34|19
1653652800000|2022-05-27 12:00:00|971.77|961.27|971.13|960.63|971.84|961.34|971.13|960.63|20
1653652810000|2022-05-27 12:00:10|971.18|960.68|970.5|960|971.41|960.91|970.46|959.96|30
1653652820000|2022-05-27 12:00:20|970.51|960.01|969.56|959.06|970.52|960.02|969.4|958.9|22
1653652830000|2022-05-27 12:00:30|969.57|959.07|970.84|960.34|970.87|960.37|969.54|959.04|32
1653652840000|2022-05-27 12:00:40|970.82|960.32|969.45|958.95|970.82|960.32|969.24|958.74|19
1653652850000|2022-05-27 12:00:50|969.46|958.96|969|958.5|969.86|959.36|968.9|958.4|22
1653652860000|2022-05-27 12:01:00|969.62|959.12|969.53|959.03|970.34|959.84|969.11|958.61|31
1653652870000|2022-05-27 12:01:10|969.85|959.35|969.38|958.88|969.91|959.41|969.29|958.79|20
1653652880000|2022-05-27 12:01:20|969.37|958.87|969.37|958.87|969.79|959.29|969.25|958.75|21
1653652890000|2022-05-27 12:01:30|969.34|958.84|969.92|959.42|969.92|959.42|969.27|958.77|17
1653652900000|2022-05-27 12:01:40|969.9|959.4|969.99|959.49|970.2|959.7|969.9|959.4|15
1653652910000|2022-05-27 12:01:50|969.66|959.16|968.66|958.16|969.72|959.22|968.15|957.65|20
1653652920000|2022-05-27 12:02:00|968.68|958.18|969.46|958.96|969.46|958.96|968.66|958.16|19
1653652930000|2022-05-27 12:02:10|969.2|958.7|969.19|958.69|969.34|958.84|968.85|958.35|23
1653652940000|2022-05-27 12:02:20|969.12|958.62|968.86|958.36|969.53|959.03|968.5|958|24
1653652950000|2022-05-27 12:02:30|968.52|958.02|968.92|958.42|969.16|958.66|968.52|958.02|27
1653652960000|2022-05-27 12:02:40|968.91|958.41|969.94|959.44|969.94|959.44|968.77|958.27|24
1653652970000|2022-05-27 12:02:50|969.96|959.46|969.9|959.4|970.38|959.88|969.81|959.31|23
1653652980000|2022-05-27 12:03:00|969.89|959.39|970.25|959.75|970.89|960.39|969.89|959.39|16
1653652990000|2022-05-27 12:03:10|969.99|959.49|969.84|959.34|970.02|959.52|969.75|959.25|17
1653653000000|2022-05-27 12:03:20|969.85|959.35|969.82|959.32|969.96|959.46|969.82|959.32|20
1653653010000|2022-05-27 12:03:30|969.84|959.34|972.14|961.64|972.14|961.64|969.82|959.32|29
1653653020000|2022-05-27 12:03:40|972.13|961.63|973.58|963.08|973.6|963.1|971.92|961.42|22
1653653030000|2022-05-27 12:03:50|973.68|963.18|974.84|964.34|975.09|964.59|973.54|963.04|25
1653653040000|2022-05-27 12:04:00|974.75|964.25|977.31|966.81|977.31|966.81|974.75|964.25|28
1653653050000|2022-05-27 12:04:10|977.32|966.82|977.15|966.65|977.75|967.25|976.83|966.33|37
1653653060000|2022-05-27 12:04:20|976.9|966.4|976.26|965.76|976.9|966.4|976.05|965.55|28
1653653070000|2022-05-27 12:04:30|976.23|965.73|975.4|964.9|976.25|965.75|975.4|964.9|24
1653653080000|2022-05-27 12:04:40|975.39|964.89|974.57|964.07|975.39|964.89|974.56|964.06|21
1653653090000|2022-05-27 12:04:50|974.51|964.01|974.05|963.55|974.54|964.04|973.92|963.42|26
1653653100000|2022-05-27 12:05:00|974.04|963.54|975.71|965.21|975.71|965.21|973.92|963.42|34
1653653110000|2022-05-27 12:05:10|975.72|965.22|975.55|965.05|975.81|965.31|975.11|964.61|25
1653653120000|2022-05-27 12:05:20|975.45|964.95|975.78|965.28|975.79|965.29|975.33|964.83|27
1653653130000|2022-05-27 12:05:30|975.8|965.3|976.1|965.6|976.21|965.71|975.8|965.3|20
1653653140000|2022-05-27 12:05:40|976.07|965.57|976.23|965.73|976.31|965.81|975.96|965.46|25
1653653150000|2022-05-27 12:05:50|976.14|965.64|975.72|965.22|976.15|965.65|975.6|965.1|23
1653653160000|2022-05-27 12:06:00|975.69|965.19|975.92|965.42|976.02|965.52|975.56|965.06|19
1653653170000|2022-05-27 12:06:10|975.97|965.47|977|966.5|977|966.5|975.94|965.44|26
1653653180000|2022-05-27 12:06:20|977.01|966.51|976.02|965.52|977.01|966.51|975.99|965.49|18
1653653190000|2022-05-27 12:06:30|975.9|965.4|976.25|965.75|976.41|965.91|975.9|965.4|13
1653653200000|2022-05-27 12:06:40|976.41|965.91|976.61|966.11|976.62|966.12|975.85|965.35|26
1653653210000|2022-05-27 12:06:50|976.42|965.92|976.53|966.03|976.7|966.2|976.4|965.9|23
1653653220000|2022-05-27 12:07:00|976.69|966.19|976.84|966.34|976.99|966.49|976.62|966.12|14
1653653230000|2022-05-27 12:07:10|976.91|966.41|976.51|966.01|976.95|966.45|976.5|966|17
1653653240000|2022-05-27 12:07:20|976.71|966.21|976.49|965.99|976.76|966.26|976.49|965.99|10
1653653250000|2022-05-27 12:07:30|976.52|966.02|976.52|966.02|976.52|966.02|976.52|966.02|1
1653653260000|2022-05-27 12:07:40|976.46|965.96|976.68|966.18|976.72|966.22|976.4|965.9|21
1653653270000|2022-05-27 12:07:50|976.67|966.17|976.54|966.04|976.78|966.28|976.38|965.88|12
1653653280000|2022-05-27 12:08:00|976.74|966.24|976.81|966.31|976.81|966.31|976.72|966.22|13
1653653290000|2022-05-27 12:08:10|976.69|966.19|976.82|966.32|976.84|966.34|976.69|966.19|6
1653653300000|2022-05-27 12:08:20|976.81|966.31|976.81|966.31|976.81|966.31|976.76|966.26|7
1653653310000|2022-05-27 12:08:30|976.76|966.26|976.82|966.32|976.88|966.38|976.76|966.26|13
1653653320000|2022-05-27 12:08:40|976.7|966.2|976.77|966.27|976.85|966.35|976.51|966.01|25
1653653330000|2022-05-27 12:08:50|976.73|966.23|976.77|966.27|976.78|966.28|976.54|966.04|24
1653653340000|2022-05-27 12:09:00|976.73|966.23|976.75|966.25|976.75|966.25|976.72|966.22|9
1653653350000|2022-05-27 12:09:10|976.76|966.26|976.74|966.24|976.77|966.27|976.73|966.23|9
1653653360000|2022-05-27 12:09:20|976.75|966.25|976.73|966.23|976.75|966.25|976.73|966.23|7
1653653370000|2022-05-27 12:09:30|976.75|966.25|976.73|966.23|976.75|966.25|976.73|966.23|4
1653653380000|2022-05-27 12:09:40|976.75|966.25|976.77|966.27|976.77|966.27|976.72|966.22|11
1653653390000|2022-05-27 12:09:50|976.73|966.23|976.74|966.24|976.75|966.25|976.45|965.95|16
1653653400000|2022-05-27 12:10:00|976.72|966.22|976.72|966.22|976.75|966.25|976.5|966|17
1653653410000|2022-05-27 12:10:10|976.65|966.15|976.96|966.46|976.96|966.46|976.59|966.09|13
1653653420000|2022-05-27 12:10:20|977.33|966.83|977.57|967.07|977.82|967.32|977.2|966.7|26
1653653430000|2022-05-27 12:10:30|977.54|967.04|977.57|967.07|977.57|967.07|977.54|967.04|2
1653653440000|2022-05-27 12:10:40|977.54|967.04|977.57|967.07|977.57|967.07|977.25|966.75|4
1653653450000|2022-05-27 12:10:50|977.56|967.06|977.57|967.07|977.58|967.08|977.45|966.95|14
1653653460000|2022-05-27 12:11:00|977.46|966.96|976.14|965.64|977.49|966.99|976.13|965.63|26
1653653470000|2022-05-27 12:11:10|976.13|965.63|975.75|965.25|976.13|965.63|975.75|965.25|13
1653653480000|2022-05-27 12:11:20|975.82|965.32|975.82|965.32|975.92|965.42|975.82|965.32|5
1653653490000|2022-05-27 12:11:30|975.81|965.31|975.28|964.78|975.81|965.31|975.28|964.78|7
1653653500000|2022-05-27 12:11:40|975.14|964.64|975.19|964.69|975.19|964.69|975.14|964.64|8
1653653510000|2022-05-27 12:11:50|975.11|964.61|975.74|965.24|975.74|965.24|974.74|964.24|18
1653653520000|2022-05-27 12:12:00|975.72|965.22|975.75|965.25|975.75|965.25|975.66|965.16|20
1653653530000|2022-05-27 12:12:10|975.74|965.24|975.2|964.7|975.74|965.24|974.88|964.38|14
1653653540000|2022-05-27 12:12:20|974.88|964.38|974.8|964.3|975.08|964.58|974.8|964.3|19
1653653550000|2022-05-27 12:12:30|974.81|964.31|974.81|964.31|974.81|964.31|974.81|964.31|1
1653653560000|2022-05-27 12:12:40|974.74|964.24|974.04|963.54|974.74|964.24|974.04|963.54|10
1653653570000|2022-05-27 12:12:50|974.05|963.55|972.78|962.28|974.05|963.55|972.78|962.28|19
1653653580000|2022-05-27 12:13:00|972.75|962.25|972.8|962.3|972.87|962.37|972.75|962.25|18
1653653590000|2022-05-27 12:13:10|972.79|962.29|973.73|963.23|973.73|963.23|972.79|962.29|9
1653653600000|2022-05-27 12:13:20|973.74|963.24|973.73|963.23|973.83|963.33|973.71|963.21|20
1653653610000|2022-05-27 12:13:30|973.78|963.28|973.79|963.29|973.8|963.3|973.73|963.23|13
1653653620000|2022-05-27 12:13:40|973.71|963.21|973.31|962.81|973.79|963.29|973.28|962.78|20
1653653630000|2022-05-27 12:13:50|973.43|962.93|973.11|962.61|973.51|963.01|973.01|962.51|18
1653653640000|2022-05-27 12:14:00|973.16|962.66|973.8|963.3|973.8|963.3|973.16|962.66|19
1653653650000|2022-05-27 12:14:10|973.81|963.31|974.81|964.31|975.48|964.98|973.81|963.31|28
1653653660000|2022-05-27 12:14:20|974.8|964.3|975.42|964.92|975.42|964.92|974.74|964.24|9
1653653670000|2022-05-27 12:14:30|975.29|964.79|975.75|965.25|975.75|965.25|974.78|964.28|25
1653653680000|2022-05-27 12:14:40|975.74|965.24|975.74|965.24|975.74|965.24|975.74|965.24|1
1653653700000|2022-05-27 12:15:00|976.24|965.74|975.01|964.51|976.24|965.74|975.01|964.51|7
1653653710000|2022-05-27 12:15:10|975.03|964.53|974.91|964.41|975.05|964.55|974.86|964.36|8
1653653720000|2022-05-27 12:15:20|974.89|964.39|974.89|964.39|974.89|964.39|974.89|964.39|1
1653653730000|2022-05-27 12:15:30|974.85|964.35|973.91|963.41|974.85|964.35|973.91|963.41|13
1653653740000|2022-05-27 12:15:40|973.95|963.45|973.92|963.42|973.95|963.45|973.72|963.22|17
1653653750000|2022-05-27 12:15:50|974.04|963.54|974.75|964.25|974.81|964.31|973.88|963.38|20
1653653760000|2022-05-27 12:16:00|974.76|964.26|974.19|963.69|974.76|964.26|974.19|963.69|11
1653653770000|2022-05-27 12:16:10|973.85|963.35|974.2|963.7|974.2|963.7|973.85|963.35|3
1653653780000|2022-05-27 12:16:20|974|963.5|973.9|963.4|974.2|963.7|973.8|963.3|14
1653653790000|2022-05-27 12:16:30|973.93|963.43|973.65|963.15|973.93|963.43|973.65|963.15|23
1653653800000|2022-05-27 12:16:40|973.35|962.85|972.88|962.38|973.65|963.15|972.75|962.25|21
1653653810000|2022-05-27 12:16:50|972.87|962.37|972.44|961.94|973.13|962.63|972.05|961.55|26
1653653820000|2022-05-27 12:17:00|972.45|961.95|971.75|961.25|972.46|961.96|971.52|961.02|26
1653653830000|2022-05-27 12:17:10|971.77|961.27|972.82|962.32|972.92|962.42|971.77|961.27|23
1653653840000|2022-05-27 12:17:20|972.83|962.33|971.74|961.24|972.84|962.34|970.96|960.46|31
1653653850000|2022-05-27 12:17:30|971.75|961.25|971.37|960.87|971.75|961.25|971.24|960.74|12
1653653860000|2022-05-27 12:17:40|971.79|961.29|972.76|962.26|972.79|962.29|971.79|961.29|23
1653653870000|2022-05-27 12:17:50|972.75|962.25|972.68|962.18|972.82|962.32|972.64|962.14|21
1653653880000|2022-05-27 12:18:00|972.69|962.19|972.11|961.61|972.69|962.19|972.1|961.6|13
1653653890000|2022-05-27 12:18:10|972.09|961.59|972.7|962.2|972.7|962.2|971.77|961.27|24
1653653900000|2022-05-27 12:18:20|972.69|962.19|973.56|963.06|973.56|963.06|972.69|962.19|32
1653653910000|2022-05-27 12:18:30|973.58|963.08|973.81|963.31|973.84|963.34|973.56|963.06|17
1653653920000|2022-05-27 12:18:40|973.78|963.28|974.72|964.22|974.75|964.25|973.78|963.28|31
1653653930000|2022-05-27 12:18:50|974.74|964.24|973.98|963.48|974.9|964.4|973.97|963.47|26
1653653940000|2022-05-27 12:19:00|973.92|963.42|974.77|964.27|974.77|964.27|973.8|963.3|31
1653653950000|2022-05-27 12:19:10|974.72|964.22|974.75|964.25|974.81|964.31|974.66|964.16|20
1653653960000|2022-05-27 12:19:20|974.76|964.26|974.81|964.31|974.82|964.32|974.75|964.25|15
1653653970000|2022-05-27 12:19:30|974.78|964.28|974.38|963.88|974.82|964.32|973.81|963.31|23
1653653980000|2022-05-27 12:19:40|974.37|963.87|974.75|964.25|974.75|964.25|973.9|963.4|24
1653653990000|2022-05-27 12:19:50|974.76|964.26|975.63|965.13|975.69|965.19|974.76|964.26|17
1653654000000|2022-05-27 12:20:00|975.64|965.14|976.53|966.03|976.56|966.06|975.64|965.14|31
1653654010000|2022-05-27 12:20:10|976.57|966.07|976.67|966.17|976.67|966.17|975.82|965.32|25
1653654020000|2022-05-27 12:20:20|976.69|966.19|977.56|967.06|977.56|967.06|976.66|966.16|28
1653654030000|2022-05-27 12:20:30|977.57|967.07|978.75|968.25|978.76|968.26|977.57|967.07|17
1653654040000|2022-05-27 12:20:40|978.8|968.3|979.37|968.87|979.37|968.87|978.74|968.24|17
1653654050000|2022-05-27 12:20:50|978.94|968.44|979.37|968.87|979.37|968.87|978.78|968.28|21
1653654060000|2022-05-27 12:21:00|979.36|968.86|978.7|968.2|979.37|968.87|978.7|968.2|17
1653654070000|2022-05-27 12:21:10|978.71|968.21|978.72|968.22|978.72|968.22|978.22|967.72|12
1653654080000|2022-05-27 12:21:20|978.75|968.25|979.79|969.29|979.79|969.29|978.75|968.25|25
1653654090000|2022-05-27 12:21:30|979.5|969|980.29|969.79|980.32|969.82|978.94|968.44|15
1653654100000|2022-05-27 12:21:40|979.79|969.29|979.69|969.19|980.32|969.82|979.69|969.19|13
1653654110000|2022-05-27 12:21:50|979.45|968.95|979.77|969.27|979.83|969.33|979.37|968.87|18
1653654120000|2022-05-27 12:22:00|979.76|969.26|979.78|969.28|979.83|969.33|979.35|968.85|27
1653654130000|2022-05-27 12:22:10|979.68|969.18|979.33|968.83|979.78|969.28|979.33|968.83|7
1653654140000|2022-05-27 12:22:20|979.16|968.66|980.49|969.99|980.49|969.99|979.15|968.65|12
1653654150000|2022-05-27 12:22:30|980.61|970.11|981.52|971.02|981.52|971.02|980.16|969.66|25
1653654160000|2022-05-27 12:22:40|981.53|971.03|981.66|971.16|982.4|971.9|981.37|970.87|20
1653654170000|2022-05-27 12:22:50|981.68|971.18|982.4|971.9|982.4|971.9|981.67|971.17|23
1653654180000|2022-05-27 12:23:00|981.99|971.49|982.99|972.49|982.99|972.49|981.23|970.73|14
1653654190000|2022-05-27 12:23:10|984.03|973.53|984.64|974.14|984.65|974.15|984.03|973.53|13
1653654200000|2022-05-27 12:23:20|984.63|974.13|987.22|976.72|987.5|977|984.5|974|29
1653654210000|2022-05-27 12:23:30|987.21|976.71|986.23|975.73|987.22|976.72|986.23|975.73|31
1653654220000|2022-05-27 12:23:40|986.24|975.74|986.18|975.68|986.24|975.74|986.15|975.65|8
1653654230000|2022-05-27 12:23:50|986.17|975.67|986.08|975.58|986.17|975.67|986.07|975.57|10
1653654240000|2022-05-27 12:24:00|986|975.5|986.69|976.19|986.81|976.31|985.97|975.47|22
1653654250000|2022-05-27 12:24:10|986.66|976.16|986.79|976.29|986.81|976.31|986.47|975.97|27
1653654260000|2022-05-27 12:24:20|986.8|976.3|985.8|975.3|986.8|976.3|985.75|975.25|20
1653654270000|2022-05-27 12:24:30|985.99|975.49|985.63|975.13|985.99|975.49|985.63|975.13|11
1653654280000|2022-05-27 12:24:40|985.21|974.71|984.85|974.35|985.83|975.33|984.85|974.35|20
1653654290000|2022-05-27 12:24:50|984.83|974.33|984.54|974.04|984.9|974.4|983.94|973.44|29
1653654300000|2022-05-27 12:25:00|984.53|974.03|984.35|973.85|984.63|974.13|983.98|973.48|24
1653654310000|2022-05-27 12:25:10|984.36|973.86|984.56|974.06|984.89|974.39|984.36|973.86|19
1653654320000|2022-05-27 12:25:20|984.61|974.11|984.82|974.32|984.83|974.33|984.61|974.11|14
1653654330000|2022-05-27 12:25:30|984.83|974.33|984.78|974.28|984.97|974.47|984.76|974.26|9
1653654340000|2022-05-27 12:25:40|984.72|974.22|983.66|973.16|985|974.5|982.65|972.15|35
1653654350000|2022-05-27 12:25:50|982.98|972.48|983.8|973.3|983.8|973.3|982.59|972.09|26
1653654360000|2022-05-27 12:26:00|983.78|973.28|982.86|972.36|983.8|973.3|982.82|972.32|17
1653654370000|2022-05-27 12:26:10|982.64|972.14|982.03|971.53|982.64|972.14|982|971.5|7
1653654380000|2022-05-27 12:26:20|982.56|972.06|983.56|973.06|983.56|973.06|982.51|972.01|25
1653654390000|2022-05-27 12:26:30|983.64|973.14|983.74|973.24|984.06|973.56|983.64|973.14|22
1653654400000|2022-05-27 12:26:40|983.71|973.21|983.49|972.99|984.06|973.56|983.49|972.99|26
1653654410000|2022-05-27 12:26:50|983.48|972.98|983.43|972.93|983.48|972.98|983.43|972.93|6
1653654420000|2022-05-27 12:27:00|983.45|972.95|983.28|972.78|983.49|972.99|983.28|972.78|8
1653654430000|2022-05-27 12:27:10|982.85|972.35|982.33|971.83|982.94|972.44|982.24|971.74|29
1653654440000|2022-05-27 12:27:20|982.34|971.84|981.98|971.48|982.34|971.84|981.93|971.43|16
1653654450000|2022-05-27 12:27:30|981.97|971.47|981.81|971.31|981.97|971.47|981.81|971.31|15
1653654460000|2022-05-27 12:27:40|981.37|970.87|980.53|970.03|981.52|971.02|980.52|970.02|19
1653654470000|2022-05-27 12:27:50|980.67|970.17|980.45|969.95|980.67|970.17|980.39|969.89|22
1653654480000|2022-05-27 12:28:00|980.56|970.06|980.51|970.01|980.57|970.07|980.41|969.91|13
1653654490000|2022-05-27 12:28:10|980.41|969.91|979.99|969.49|980.51|970.01|979.96|969.46|17
1653654500000|2022-05-27 12:28:20|979.93|969.43|978.94|968.44|979.93|969.43|978.88|968.38|25
1653654510000|2022-05-27 12:28:30|978.93|968.43|979.84|969.34|979.88|969.38|978.93|968.43|18
1653654520000|2022-05-27 12:28:40|980.34|969.84|980.62|970.12|980.86|970.36|980.34|969.84|31
1653654530000|2022-05-27 12:28:50|980.67|970.17|982.25|971.75|982.62|972.12|980.45|969.95|31
1653654540000|2022-05-27 12:29:00|982.53|972.03|982.95|972.45|983.51|973.01|982.25|971.75|20
1653654550000|2022-05-27 12:29:10|982.89|972.39|982.86|972.36|982.89|972.39|982.57|972.07|29
1653654560000|2022-05-27 12:29:20|982.89|972.39|982.05|971.55|982.89|972.39|981.8|971.3|28
1653654570000|2022-05-27 12:29:30|981.75|971.25|981.75|971.25|981.77|971.27|981.36|970.86|24
1653654580000|2022-05-27 12:29:40|981.79|971.29|980.75|970.25|981.8|971.3|980.75|970.25|15
1653654590000|2022-05-27 12:29:50|980.09|969.59|980.41|969.91|981.49|970.99|979.76|969.26|26
1653654600000|2022-05-27 12:30:00|980.3|969.8|979.56|969.06|980.81|970.31|978.12|967.62|37
1653654610000|2022-05-27 12:30:10|979.2|968.7|981.21|970.71|981.21|970.71|977.97|967.47|37
1653654620000|2022-05-27 12:30:20|981.22|970.72|981.9|971.4|982.22|971.72|981.22|970.72|31
1653654630000|2022-05-27 12:30:30|981.77|971.27|983.72|973.22|984|973.5|981.77|971.27|30
1653654640000|2022-05-27 12:30:40|983.75|973.25|986.69|976.19|986.69|976.19|983.33|972.83|34
1653654650000|2022-05-27 12:30:50|986.94|976.44|982.44|971.94|986.95|976.45|982.44|971.94|24
1653654660000|2022-05-27 12:31:00|982.23|971.73|980.83|970.33|982.43|971.93|980.83|970.33|37
1653654670000|2022-05-27 12:31:10|981|970.5|979.4|968.9|981|970.5|979.1|968.6|26
1653654680000|2022-05-27 12:31:20|979.39|968.89|979.51|969.01|979.51|969.01|979.18|968.68|19
1653654690000|2022-05-27 12:31:30|979.45|968.95|980.06|969.56|980.06|969.56|978.53|968.03|21
1653654700000|2022-05-27 12:31:40|980.1|969.6|979.09|968.59|980.19|969.69|979.09|968.59|34
1653654710000|2022-05-27 12:31:50|978.59|968.09|976.87|966.37|978.59|968.09|976.58|966.08|24
1653654720000|2022-05-27 12:32:00|976.8|966.3|976.31|965.81|977.31|966.81|976.26|965.76|17
1653654730000|2022-05-27 12:32:10|976.75|966.25|973.95|963.45|976.75|966.25|973.94|963.44|30
1653654740000|2022-05-27 12:32:20|974.19|963.69|974.47|963.97|974.47|963.97|973.87|963.37|28
1653654750000|2022-05-27 12:32:30|974.54|964.04|974.73|964.23|974.75|964.25|973.77|963.27|30
1653654760000|2022-05-27 12:32:40|974.74|964.24|975.59|965.09|976.19|965.69|974.74|964.24|25
1653654770000|2022-05-27 12:32:50|975.26|964.76|974.69|964.19|975.33|964.83|974.62|964.12|23
1653654780000|2022-05-27 12:33:00|974.7|964.2|975.58|965.08|975.58|965.08|974.7|964.2|14
1653654790000|2022-05-27 12:33:10|975.65|965.15|975.7|965.2|975.75|965.25|975.13|964.63|26
1653654800000|2022-05-27 12:33:20|975.73|965.23|975.02|964.52|975.75|965.25|975.02|964.52|21
1653654810000|2022-05-27 12:33:30|974.96|964.46|974.33|963.83|974.96|964.46|974.33|963.83|5
1653654820000|2022-05-27 12:33:40|974.3|963.8|974.75|964.25|974.79|964.29|974.23|963.73|9
1653654830000|2022-05-27 12:33:50|974.81|964.31|974.75|964.25|974.81|964.31|973.75|963.25|22
1653654840000|2022-05-27 12:34:00|974.72|964.22|975.72|965.22|975.73|965.23|974.72|964.22|24
1653654850000|2022-05-27 12:34:10|975.69|965.19|975.47|964.97|976.64|966.14|975.4|964.9|20
1653654860000|2022-05-27 12:34:20|975.3|964.8|975.7|965.2|975.91|965.41|975.3|964.8|27
1653654870000|2022-05-27 12:34:30|975.75|965.25|974.71|964.21|975.8|965.3|974.67|964.17|33
1653654880000|2022-05-27 12:34:40|974.74|964.24|975.68|965.18|975.75|965.25|974.71|964.21|33
1653654890000|2022-05-27 12:34:50|975.63|965.13|975.74|965.24|976.25|965.75|975.36|964.86|25
1653654900000|2022-05-27 12:35:00|975.75|965.25|976.15|965.65|976.89|966.39|975.75|965.25|25
1653654910000|2022-05-27 12:35:10|976.28|965.78|976.18|965.68|976.36|965.86|975.79|965.29|28
1653654920000|2022-05-27 12:35:20|976.01|965.51|975.85|965.35|976.19|965.69|975.64|965.14|23
1653654930000|2022-05-27 12:35:30|975.75|965.25|975.75|965.25|975.8|965.3|974.92|964.42|16
1653654940000|2022-05-27 12:35:40|975.25|964.75|976.2|965.7|976.31|965.81|975.25|964.75|16
1653654950000|2022-05-27 12:35:50|976.54|966.04|977.61|967.11|977.67|967.17|976.45|965.95|25
1653654960000|2022-05-27 12:36:00|977.72|967.22|978.81|968.31|979.06|968.56|977.39|966.89|30
1653654970000|2022-05-27 12:36:10|978.77|968.27|977.95|967.45|978.78|968.28|977.68|967.18|32
1653654980000|2022-05-27 12:36:20|977.68|967.18|977.73|967.23|977.86|967.36|976.95|966.45|37
1653654990000|2022-05-27 12:36:30|977.75|967.25|977.37|966.87|978.21|967.71|977.16|966.66|32
1653655000000|2022-05-27 12:36:40|977.31|966.81|977.54|967.04|977.6|967.1|977.31|966.81|20
1653655010000|2022-05-27 12:36:50|977.56|967.06|978.18|967.68|978.53|968.03|977.56|967.06|29
1653655020000|2022-05-27 12:37:00|978.08|967.58|979.47|968.97|979.65|969.15|977.77|967.27|32
1653655030000|2022-05-27 12:37:10|979.45|968.95|978.15|967.65|979.72|969.22|977.42|966.92|34
1653655040000|2022-05-27 12:37:20|978.16|967.66|978.17|967.67|978.17|967.67|977.57|967.07|17
1653655050000|2022-05-27 12:37:30|978.19|967.69|977.69|967.19|978.36|967.86|977.69|967.19|23
1653655060000|2022-05-27 12:37:40|977.73|967.23|977.64|967.14|977.8|967.3|977.23|966.73|26
1653655070000|2022-05-27 12:37:50|977.52|967.02|977.4|966.9|977.75|967.25|976.87|966.37|18
1653655080000|2022-05-27 12:38:00|977.58|967.08|977.33|966.83|977.61|967.11|976.83|966.33|10
1653655090000|2022-05-27 12:38:10|976.83|966.33|978.2|967.7|978.25|967.75|976.83|966.33|13
1653655100000|2022-05-27 12:38:20|978.06|967.56|977.08|966.58|978.25|967.75|977.08|966.58|15
1653655110000|2022-05-27 12:38:30|977.31|966.81|976.79|966.29|977.37|966.87|976.77|966.27|32
1653655120000|2022-05-27 12:38:40|976.88|966.38|976.32|965.82|976.88|966.38|975.82|965.32|27
1653655130000|2022-05-27 12:38:50|976.19|965.69|976.15|965.65|976.38|965.88|975.85|965.35|19
1653655140000|2022-05-27 12:39:00|976.08|965.58|976.74|966.24|976.83|966.33|976.08|965.58|19
1653655150000|2022-05-27 12:39:10|976.78|966.28|977.59|967.09|977.62|967.12|976.72|966.22|30
1653655160000|2022-05-27 12:39:20|977.66|967.16|977.51|967.01|977.75|967.25|977.07|966.57|28
1653655170000|2022-05-27 12:39:30|977.46|966.96|977.56|967.06|977.75|967.25|977.09|966.59|27
1653655180000|2022-05-27 12:39:40|977.63|967.13|977.9|967.4|978.35|967.85|977.36|966.86|22
1653655190000|2022-05-27 12:39:50|977.95|967.45|977.95|967.45|977.95|967.45|977.75|967.25|6
1653655200000|2022-05-27 12:40:00|978.45|967.95|978.37|967.87|978.75|968.25|978.21|967.71|24
1653655210000|2022-05-27 12:40:10|978.07|967.57|977.75|967.25|978.07|967.57|977.75|967.25|7
1653655220000|2022-05-27 12:40:20|977.36|966.86|976.89|966.39|977.41|966.91|976.79|966.29|11
1653655230000|2022-05-27 12:40:30|976.9|966.4|976.01|965.51|977.08|966.58|975.9|965.4|27
1653655240000|2022-05-27 12:40:40|976.22|965.72|976.25|965.75|977.47|966.97|976.2|965.7|30
1653655250000|2022-05-27 12:40:50|976.27|965.77|975.72|965.22|976.48|965.98|975.71|965.21|21
1653655260000|2022-05-27 12:41:00|975.73|965.23|974.85|964.35|975.75|965.25|974.85|964.35|5
1653655270000|2022-05-27 12:41:10|975.2|964.7|975.47|964.97|975.77|965.27|975.2|964.7|12
1653655280000|2022-05-27 12:41:20|975.83|965.33|975.56|965.06|975.83|965.33|974.85|964.35|20
1653655290000|2022-05-27 12:41:30|975.59|965.09|976.63|966.13|976.65|966.15|975.49|964.99|33
1653655300000|2022-05-27 12:41:40|976.6|966.1|977.7|967.2|977.7|967.2|976.44|965.94|27
1653655310000|2022-05-27 12:41:50|977.71|967.21|977.95|967.45|978.14|967.64|977.49|966.99|31
1653655320000|2022-05-27 12:42:00|977.73|967.23|977.71|967.21|978.1|967.6|977.66|967.16|28
1653655330000|2022-05-27 12:42:10|977.83|967.33|976.8|966.3|977.83|967.33|976.8|966.3|22
1653655340000|2022-05-27 12:42:20|977.3|966.8|976.7|966.2|977.3|966.8|976.7|966.2|14
1653655350000|2022-05-27 12:42:30|976.65|966.15|977.25|966.75|977.6|967.1|976.65|966.15|30
1653655360000|2022-05-27 12:42:40|977.26|966.76|977.25|966.75|977.26|966.76|976.2|965.7|21
1653655370000|2022-05-27 12:42:50|977.26|966.76|978.05|967.55|978.61|968.11|977.26|966.76|29
1653655380000|2022-05-27 12:43:00|977.96|967.46|976.75|966.25|978.1|967.6|976.75|966.25|33
1653655390000|2022-05-27 12:43:10|976.73|966.23|977.7|967.2|978.25|967.75|976.7|966.2|29
1653655400000|2022-05-27 12:43:20|977.56|967.06|978.39|967.89|978.7|968.2|977.46|966.96|33
1653655410000|2022-05-27 12:43:30|978.35|967.85|978.24|967.74|978.75|968.25|977.85|967.35|31
1653655420000|2022-05-27 12:43:40|978.25|967.75|980.94|970.44|981.25|970.75|978.25|967.75|31
1653655430000|2022-05-27 12:43:50|981.21|970.71|981.1|970.6|981.7|971.2|980.38|969.88|37
1653655440000|2022-05-27 12:44:00|980.87|970.37|980.44|969.94|980.87|970.37|979.75|969.25|34
1653655450000|2022-05-27 12:44:10|980.3|969.8|980.78|970.28|980.82|970.32|979.93|969.43|32
1653655460000|2022-05-27 12:44:20|980.9|970.4|981.42|970.92|981.75|971.25|980.72|970.22|33
1653655470000|2022-05-27 12:44:30|981.34|970.84|980.78|970.28|981.34|970.84|980.73|970.23|18
1653655480000|2022-05-27 12:44:40|980.49|969.99|981.26|970.76|981.48|970.98|980.49|969.99|21
1653655490000|2022-05-27 12:44:50|980.76|970.26|981.33|970.83|981.33|970.83|980.55|970.05|16
1653655500000|2022-05-27 12:45:00|981.25|970.75|979.49|968.99|981.4|970.9|978.92|968.42|31
1653655510000|2022-05-27 12:45:10|979.62|969.12|978.71|968.21|979.62|969.12|978.45|967.95|34
1653655520000|2022-05-27 12:45:20|978.92|968.42|977.75|967.25|978.92|968.42|977.75|967.25|31
1653655530000|2022-05-27 12:45:30|978.1|967.6|977.7|967.2|978.1|967.6|977.7|967.2|21
1653655540000|2022-05-27 12:45:40|977.95|967.45|978.47|967.97|978.59|968.09|977.66|967.16|30
1653655550000|2022-05-27 12:45:50|978.41|967.91|978.4|967.9|978.76|968.26|978.37|967.87|25
1653655560000|2022-05-27 12:46:00|978.39|967.89|978.21|967.71|978.59|968.09|977.93|967.43|22
1653655570000|2022-05-27 12:46:10|978.17|967.67|977.81|967.31|978.38|967.88|977.81|967.31|28
1653655580000|2022-05-27 12:46:20|977.77|967.27|977.62|967.12|977.86|967.36|977.5|967|18
1653655590000|2022-05-27 12:46:30|977.86|967.36|979.3|968.8|979.3|968.8|977.45|966.95|20
1653655600000|2022-05-27 12:46:40|978.98|968.48|979.06|968.56|979.26|968.76|977.8|967.3|30
1653655610000|2022-05-27 12:46:50|979.4|968.9|979.98|969.48|979.98|969.48|979.07|968.57|34
1653655620000|2022-05-27 12:47:00|980.15|969.65|979.75|969.25|980.28|969.78|979.36|968.86|25
1653655630000|2022-05-27 12:47:10|979.44|968.94|979.58|969.08|979.92|969.42|979.44|968.94|29
1653655640000|2022-05-27 12:47:20|979.56|969.06|979.15|968.65|979.84|969.34|979.14|968.64|18
1653655650000|2022-05-27 12:47:30|979.14|968.64|978.39|967.89|979.18|968.68|978.38|967.88|20
1653655660000|2022-05-27 12:47:40|978.25|967.75|978.4|967.9|978.62|968.12|978.25|967.75|7
1653655670000|2022-05-27 12:47:50|978.31|967.81|978.36|967.86|978.36|967.86|977.72|967.22|18
1653655680000|2022-05-27 12:48:00|977.86|967.36|977.62|967.12|977.88|967.38|977.46|966.96|14
1653655690000|2022-05-27 12:48:10|977.61|967.11|976.46|965.96|977.64|967.14|976.46|965.96|30
1653655700000|2022-05-27 12:48:20|976.33|965.83|975.82|965.32|976.33|965.83|975.82|965.32|24
1653655710000|2022-05-27 12:48:30|975.81|965.31|975.98|965.48|975.98|965.48|975.81|965.31|17
1653655720000|2022-05-27 12:48:40|975.99|965.49|976.64|966.14|976.72|966.22|975.88|965.38|33
1653655730000|2022-05-27 12:48:50|976.71|966.21|976.74|966.24|977.26|966.76|976.71|966.21|20
1653655740000|2022-05-27 12:49:00|976.66|966.16|976.76|966.26|977.29|966.79|976.66|966.16|16
1653655750000|2022-05-27 12:49:10|976.67|966.17|976.18|965.68|977.28|966.78|976.05|965.55|17
1653655760000|2022-05-27 12:49:20|976.12|965.62|975.51|965.01|976.15|965.65|975.46|964.96|23
1653655770000|2022-05-27 12:49:30|975.46|964.96|976.36|965.86|976.49|965.99|975.46|964.96|24
1653655780000|2022-05-27 12:49:40|976.49|965.99|977.6|967.1|977.8|967.3|976.44|965.94|25
1653655790000|2022-05-27 12:49:50|977.62|967.12|978.31|967.81|978.31|967.81|977.34|966.84|34
1653655800000|2022-05-27 12:50:00|977.82|967.32|978.81|968.31|979.16|968.66|977.82|967.32|33
1653655810000|2022-05-27 12:50:10|978.66|968.16|977.56|967.06|978.73|968.23|977.55|967.05|22
1653655820000|2022-05-27 12:50:20|977.43|966.93|977|966.5|977.56|967.06|976.7|966.2|33
1653655830000|2022-05-27 12:50:30|977.02|966.52|977.25|966.75|977.6|967.1|976.76|966.26|20
1653655840000|2022-05-27 12:50:40|977.4|966.9|977.66|967.16|977.75|967.25|977.24|966.74|16
1653655850000|2022-05-27 12:50:50|977.74|967.24|977.97|967.47|978.07|967.57|977.64|967.14|20
1653655860000|2022-05-27 12:51:00|977.9|967.4|977.32|966.82|977.97|967.47|976.85|966.35|23
1653655870000|2022-05-27 12:51:10|977.35|966.85|977.71|967.21|977.74|967.24|977.35|966.85|23
1653655880000|2022-05-27 12:51:20|977.7|967.2|977.44|966.94|977.75|967.25|977.44|966.94|7
1653655890000|2022-05-27 12:51:30|977.63|967.13|976.88|966.38|977.66|967.16|976.71|966.21|17
1653655900000|2022-05-27 12:51:40|976.79|966.29|977.54|967.04|977.67|967.17|976.75|966.25|25
1653655910000|2022-05-27 12:51:50|977.35|966.85|976.8|966.3|977.77|967.27|976.73|966.23|31
1653655920000|2022-05-27 12:52:00|977.35|966.85|977.7|967.2|977.7|967.2|977.35|966.85|7
1653655930000|2022-05-27 12:52:10|977.72|967.22|977.7|967.2|977.75|967.25|977.7|967.2|7
1653655940000|2022-05-27 12:52:20|977.66|967.16|977.65|967.15|977.66|967.16|977.35|966.85|4
1653655950000|2022-05-27 12:52:30|977.54|967.04|977.27|966.77|977.65|967.15|977.15|966.65|17
1653655960000|2022-05-27 12:52:40|977.3|966.8|974.75|964.25|977.65|967.15|974.75|964.25|29
1653655970000|2022-05-27 12:52:50|974.83|964.33|975.35|964.85|975.4|964.9|974.75|964.25|24
1653655980000|2022-05-27 12:53:00|975.32|964.82|975.55|965.05|975.96|965.46|975.32|964.82|29
1653655990000|2022-05-27 12:53:10|975.4|964.9|975.03|964.53|975.55|965.05|974.67|964.17|30
1653656000000|2022-05-27 12:53:20|975.33|964.83|976.32|965.82|976.32|965.82|975.03|964.53|29
1653656010000|2022-05-27 12:53:30|976.31|965.81|975.56|965.06|976.32|965.82|975.53|965.03|18
1653656020000|2022-05-27 12:53:40|975.51|965.01|974.67|964.17|975.56|965.06|974.67|964.17|23
1653656030000|2022-05-27 12:53:50|974.74|964.24|974.5|964|975.37|964.87|974.49|963.99|33
1653656040000|2022-05-27 12:54:00|974.64|964.14|975.46|964.96|975.46|964.96|974.64|964.14|23
1653656050000|2022-05-27 12:54:10|975.47|964.97|976|965.5|976|965.5|975.4|964.9|23
1653656060000|2022-05-27 12:54:20|976.01|965.51|976.02|965.52|976.16|965.66|975.98|965.48|27
1653656070000|2022-05-27 12:54:30|976.03|965.53|976.47|965.97|976.47|965.97|976.01|965.51|19
1653656080000|2022-05-27 12:54:40|976.49|965.99|976.83|966.33|977.1|966.6|976.34|965.84|25
1653656090000|2022-05-27 12:54:50|976.81|966.31|977.3|966.8|977.31|966.81|976.8|966.3|9
1653656100000|2022-05-27 12:55:00|977.31|966.81|976.65|966.15|977.35|966.85|976.65|966.15|8
1653656110000|2022-05-27 12:55:10|976.66|966.16|976.66|966.16|976.66|966.16|976.66|966.16|1
1653656120000|2022-05-27 12:55:20|976.54|966.04|976.18|965.68|976.67|966.17|975.94|965.44|20
1653656130000|2022-05-27 12:55:30|975.85|965.35|976.44|965.94|976.44|965.94|975.71|965.21|26
1653656140000|2022-05-27 12:55:40|976.25|965.75|976.72|966.22|976.75|966.25|976.25|965.75|14
1653656150000|2022-05-27 12:55:50|976.65|966.15|975.75|965.25|976.75|966.25|975.75|965.25|21
1653656160000|2022-05-27 12:56:00|975.62|965.12|975.59|965.09|975.65|965.15|975.42|964.92|14
1653656170000|2022-05-27 12:56:10|975.65|965.15|975.59|965.09|975.65|965.15|975.59|965.09|2
1653656180000|2022-05-27 12:56:20|975.09|964.59|975.09|964.59|975.09|964.59|975.09|964.59|1
1653656190000|2022-05-27 12:56:30|974.99|964.49|975.33|964.83|975.33|964.83|974.23|963.73|22
1653656200000|2022-05-27 12:56:40|975.34|964.84|974.41|963.91|975.34|964.84|973.91|963.41|15
1653656210000|2022-05-27 12:56:50|973.91|963.41|973.65|963.15|974.41|963.91|973.57|963.07|16
1653656220000|2022-05-27 12:57:00|973.86|963.36|974.36|963.86|974.62|964.12|973.75|963.25|13
1653656230000|2022-05-27 12:57:10|974.38|963.88|973.96|963.46|974.75|964.25|973.95|963.45|24
1653656240000|2022-05-27 12:57:20|974.46|963.96|973.86|963.36|974.46|963.96|973.86|963.36|15
1653656250000|2022-05-27 12:57:30|973.48|962.98|973.58|963.08|973.58|963.08|973.48|962.98|2
1653656260000|2022-05-27 12:57:40|973.08|962.58|973.69|963.19|973.75|963.25|973.04|962.54|18
1653656270000|2022-05-27 12:57:50|973.92|963.42|974.42|963.92|974.44|963.94|973.83|963.33|28
1653656280000|2022-05-27 12:58:00|974.46|963.96|974.82|964.32|975.21|964.71|974.42|963.92|25
1653656290000|2022-05-27 12:58:10|974.84|964.34|975.31|964.81|975.35|964.85|974.79|964.29|28
1653656300000|2022-05-27 12:58:20|975.38|964.88|975.48|964.98|975.69|965.19|975.27|964.77|27
1653656310000|2022-05-27 12:58:30|975.63|965.13|975.7|965.2|975.7|965.2|975.49|964.99|27
1653656320000|2022-05-27 12:58:40|975.71|965.21|975.52|965.02|975.75|965.25|975.37|964.87|18
1653656330000|2022-05-27 12:58:50|975.38|964.88|974.56|964.06|975.43|964.93|974.21|963.71|18
1653656340000|2022-05-27 12:59:00|974.55|964.05|975.35|964.85|975.35|964.85|974.55|964.05|14
1653656350000|2022-05-27 12:59:10|975.36|964.86|975.4|964.9|975.4|964.9|974.86|964.36|7
1653656360000|2022-05-27 12:59:20|975.47|964.97|975.63|965.13|975.64|965.14|975.47|964.97|10
1653656370000|2022-05-27 12:59:30|975.48|964.98|975.51|965.01|975.66|965.16|975.48|964.98|8
1653656380000|2022-05-27 12:59:40|975.5|965|975.7|965.2|975.7|965.2|975.5|965|8
1653656390000|2022-05-27 12:59:50|975.67|965.17|975.42|964.92|976.55|966.05|975.29|964.79|27
1653656400000|2022-05-27 13:00:00|975.4|964.9|974.75|964.25|975.67|965.17|974.75|964.25|34
1653656410000|2022-05-27 13:00:10|974.76|964.26|976.3|965.8|976.5|966|974.73|964.23|36
1653656420000|2022-05-27 13:00:20|976.33|965.83|977.37|966.87|977.37|966.87|976.33|965.83|31
1653656430000|2022-05-27 13:00:30|977.49|966.99|977.61|967.11|977.61|967.11|976.9|966.4|22
1653656440000|2022-05-27 13:00:40|977.13|966.63|976.38|965.88|977.31|966.81|976.23|965.73|28
1653656450000|2022-05-27 13:00:50|976.4|965.9|976.78|966.28|977.16|966.66|976.38|965.88|17
1653656460000|2022-05-27 13:01:00|976.69|966.19|975.92|965.42|976.78|966.28|975.92|965.42|15
1653656470000|2022-05-27 13:01:10|975.75|965.25|974.71|964.21|975.75|965.25|974.71|964.21|11
1653656480000|2022-05-27 13:01:20|974.35|963.85|974.32|963.82|974.55|964.05|974.25|963.75|17
1653656490000|2022-05-27 13:01:30|974.31|963.81|973.81|963.31|974.31|963.81|973.81|963.31|6
1653656500000|2022-05-27 13:01:40|974.31|963.81|974.75|964.25|974.75|964.25|974.31|963.81|19
1653656510000|2022-05-27 13:01:50|974.66|964.16|975.29|964.79|975.29|964.79|974.66|964.16|15
1653656520000|2022-05-27 13:02:00|975.31|964.81|975.59|965.09|975.71|965.21|975.31|964.81|21
1653656530000|2022-05-27 13:02:10|975.71|965.21|975.66|965.16|975.82|965.32|975.47|964.97|25
1653656540000|2022-05-27 13:02:20|975.82|965.32|976.07|965.57|976.21|965.71|975.67|965.17|17
1653656550000|2022-05-27 13:02:30|976.01|965.51|975.81|965.31|976.09|965.59|975.81|965.31|14
1653656560000|2022-05-27 13:02:40|975.82|965.32|975.76|965.26|975.82|965.32|975.75|965.25|11
1653656570000|2022-05-27 13:02:50|975.75|965.25|975.75|965.25|975.75|965.25|975.7|965.2|3
1653656590000|2022-05-27 13:03:10|975.05|964.55|974.38|963.88|975.05|964.55|974.38|963.88|8
1653656600000|2022-05-27 13:03:20|974.28|963.78|973.81|963.31|974.8|964.3|973.76|963.26|19
1653656610000|2022-05-27 13:03:30|973.71|963.21|974.02|963.52|974.75|964.25|973.66|963.16|32
1653656620000|2022-05-27 13:03:40|974.52|964.02|973.75|963.25|974.52|964.02|973.75|963.25|13
1653656630000|2022-05-27 13:03:50|973.58|963.08|973.65|963.15|973.83|963.33|973.58|963.08|6
1653656640000|2022-05-27 13:04:00|973.58|963.08|972.95|962.45|973.58|963.08|972.95|962.45|26
1653656650000|2022-05-27 13:04:10|972.97|962.47|972.2|961.7|973.03|962.53|972|961.5|24
1653656660000|2022-05-27 13:04:20|972.15|961.65|971.87|961.37|972.3|961.8|971.87|961.37|12
1653656670000|2022-05-27 13:04:30|971.82|961.32|972.45|961.95|972.54|962.04|971.82|961.32|15
1653656680000|2022-05-27 13:04:40|971.95|961.45|971.87|961.37|972.47|961.97|971.87|961.37|12
1653656690000|2022-05-27 13:04:50|971.82|961.32|971.81|961.31|971.87|961.37|971.38|960.88|16
1653656700000|2022-05-27 13:05:00|971.82|961.32|971.81|961.31|971.87|961.37|971.78|961.28|7
1653656710000|2022-05-27 13:05:10|971.8|961.3|971.62|961.12|971.81|961.31|971.56|961.06|12
1653656720000|2022-05-27 13:05:20|971.61|961.11|971.42|960.92|971.61|961.11|970.76|960.26|14
1653656730000|2022-05-27 13:05:30|971.15|960.65|970.89|960.39|971.45|960.95|970.89|960.39|22
1653656740000|2022-05-27 13:05:40|970.94|960.44|970.77|960.27|970.94|960.44|970.73|960.23|25
1653656750000|2022-05-27 13:05:50|970.79|960.29|970.76|960.26|970.79|960.29|970.75|960.25|12
1653656760000|2022-05-27 13:06:00|970.75|960.25|970.8|960.3|970.84|960.34|970.75|960.25|6
1653656770000|2022-05-27 13:06:10|970.84|960.34|971.74|961.24|971.74|961.24|970.84|960.34|22
1653656780000|2022-05-27 13:06:20|971.66|961.16|972.74|962.24|973.24|962.74|971.66|961.16|23
1653656790000|2022-05-27 13:06:30|972.75|962.25|972.29|961.79|972.75|962.25|971.67|961.17|27
1653656800000|2022-05-27 13:06:40|972.3|961.8|972.7|962.2|972.74|962.24|971.82|961.32|23
1653656810000|2022-05-27 13:06:50|972.71|962.21|973.27|962.77|973.27|962.77|972.71|962.21|8
1653656820000|2022-05-27 13:07:00|973.39|962.89|974.61|964.11|974.61|964.11|973.39|962.89|23
1653656830000|2022-05-27 13:07:10|974.59|964.09|974.4|963.9|974.87|964.37|974.34|963.84|33
1653656840000|2022-05-27 13:07:20|974.39|963.89|974.61|964.11|974.73|964.23|973.75|963.25|22
1653656850000|2022-05-27 13:07:30|974.62|964.12|974.62|964.12|974.62|964.12|973.87|963.37|16
1653656860000|2022-05-27 13:07:40|974.63|964.13|974.69|964.19|974.77|964.27|974.63|964.13|18
1653656870000|2022-05-27 13:07:50|974.7|964.2|974.75|964.25|974.75|964.25|974.64|964.14|8
1653656880000|2022-05-27 13:08:00|974.76|964.26|974.75|964.25|974.76|964.26|974.75|964.25|4
1653656890000|2022-05-27 13:08:10|974.78|964.28|973.75|963.25|974.78|964.28|973.75|963.25|6
1653656900000|2022-05-27 13:08:20|973.72|963.22|972.94|962.44|973.78|963.28|972.87|962.37|23
1653656910000|2022-05-27 13:08:30|972.84|962.34|973.28|962.78|973.28|962.78|972.74|962.24|10
1653656920000|2022-05-27 13:08:40|973.29|962.79|973.8|963.3|973.8|963.3|973.29|962.79|16
1653656930000|2022-05-27 13:08:50|973.79|963.29|973.49|962.99|973.79|963.29|973.43|962.93|11
1653656940000|2022-05-27 13:09:00|973.51|963.01|972.83|962.33|973.51|963.01|972.8|962.3|23
1653656950000|2022-05-27 13:09:10|972.88|962.38|973.37|962.87|973.75|963.25|972.88|962.38|27
1653656960000|2022-05-27 13:09:20|973.22|962.72|972.86|962.36|973.59|963.09|972.86|962.36|25
1653656970000|2022-05-27 13:09:30|972.91|962.41|972.71|962.21|972.91|962.41|972.71|962.21|12
1653656980000|2022-05-27 13:09:40|972.73|962.23|972.25|961.75|972.75|962.25|972.25|961.75|3
1653656990000|2022-05-27 13:09:50|971.75|961.25|971.85|961.35|971.97|961.47|971.4|960.9|15
1653657000000|2022-05-27 13:10:00|971.88|961.38|971.75|961.25|972.44|961.94|971.63|961.13|15
1653657010000|2022-05-27 13:10:10|972.25|961.75|971.75|961.25|972.25|961.75|971.75|961.25|4
1653657020000|2022-05-27 13:10:20|971.61|961.11|971.33|960.83|971.86|961.36|971.21|960.71|11
1653657030000|2022-05-27 13:10:30|971.44|960.94|970.69|960.19|971.45|960.95|970.65|960.15|17
1653657040000|2022-05-27 13:10:40|970.75|960.25|970.81|960.31|970.96|960.46|970.64|960.14|16
1653657050000|2022-05-27 13:10:50|970.78|960.28|969.85|959.35|970.96|960.46|969.85|959.35|15
1653657060000|2022-05-27 13:11:00|969.75|959.25|969.75|959.25|969.75|959.25|969.75|959.25|1
1653657070000|2022-05-27 13:11:10|969.88|959.38|970.67|960.17|970.68|960.18|969.88|959.38|9
1653657080000|2022-05-27 13:11:20|970.63|960.13|970.78|960.28|970.81|960.31|970.6|960.1|20
1653657090000|2022-05-27 13:11:30|970.79|960.29|970.74|960.24|970.79|960.29|970.69|960.19|9
1653657100000|2022-05-27 13:11:40|970.71|960.21|969.91|959.41|970.75|960.25|969.91|959.41|8
1653657110000|2022-05-27 13:11:50|969.75|959.25|969.75|959.25|969.75|959.25|969.75|959.25|1
1653657120000|2022-05-27 13:12:00|969.7|959.2|970.72|960.22|970.78|960.28|969.7|959.2|18
1653657130000|2022-05-27 13:12:10|970.75|960.25|970.77|960.27|970.81|960.31|970.72|960.22|14
1653657140000|2022-05-27 13:12:20|970.78|960.28|970.75|960.25|970.78|960.28|970.42|959.92|8
1653657150000|2022-05-27 13:12:30|970.72|960.22|970.44|959.94|970.72|960.22|969.89|959.39|11
1653657160000|2022-05-27 13:12:40|969.94|959.44|970.73|960.23|970.79|960.29|969.89|959.39|14
1653657170000|2022-05-27 13:12:50|970.75|960.25|969.85|959.35|970.75|960.25|969.85|959.35|14
1653657180000|2022-05-27 13:13:00|969.89|959.39|970.75|960.25|970.75|960.25|969.89|959.39|19
1653657190000|2022-05-27 13:13:10|970.73|960.23|970.73|960.23|970.75|960.25|970.73|960.23|7
1653657200000|2022-05-27 13:13:20|970.85|960.35|970.78|960.28|970.85|960.35|970.75|960.25|5
1653657210000|2022-05-27 13:13:30|970.75|960.25|970.27|959.77|970.75|960.25|970.27|959.77|27
1653657220000|2022-05-27 13:13:40|970.37|959.87|970.51|960.01|970.57|960.07|969.85|959.35|13
1653657230000|2022-05-27 13:13:50|970.62|960.12|970.75|960.25|970.75|960.25|970.62|960.12|6
1653657240000|2022-05-27 13:14:00|971.25|960.75|971.62|961.12|971.64|961.14|971.25|960.75|9
1653657250000|2022-05-27 13:14:10|971.63|961.13|972.64|962.14|972.8|962.3|971.58|961.08|17
1653657260000|2022-05-27 13:14:20|972.7|962.2|973.74|963.24|973.74|963.24|972.7|962.2|19
1653657270000|2022-05-27 13:14:30|973.73|963.23|973.71|963.21|973.73|963.23|973.48|962.98|16
1653657280000|2022-05-27 13:14:40|973.68|963.18|972.78|962.28|973.68|963.18|972.77|962.27|13
1653657290000|2022-05-27 13:14:50|972.77|962.27|972.9|962.4|973.13|962.63|972.75|962.25|24
1653657300000|2022-05-27 13:15:00|972.75|962.25|973.69|963.19|973.74|963.24|972.75|962.25|14
1653657310000|2022-05-27 13:15:10|973.72|963.22|974.57|964.07|974.57|964.07|973.6|963.1|18
1653657320000|2022-05-27 13:15:20|974.58|964.08|974.55|964.05|974.58|964.08|974.55|964.05|3
1653657330000|2022-05-27 13:15:30|974.74|964.24|974.69|964.19|974.8|964.3|974.62|964.12|20
1653657340000|2022-05-27 13:15:40|974.75|964.25|974.75|964.25|974.75|964.25|974.69|964.19|3
1653657350000|2022-05-27 13:15:50|974.69|964.19|973.75|963.25|974.69|964.19|973.75|963.25|15
1653657360000|2022-05-27 13:16:00|973.63|963.13|973.63|963.13|973.64|963.14|973.63|963.13|5
1653657370000|2022-05-27 13:16:10|973.75|963.25|973.7|963.2|973.75|963.25|973.65|963.15|5
1653657380000|2022-05-27 13:16:20|973.85|963.35|973.83|963.33|973.86|963.36|973.75|963.25|6
1653657390000|2022-05-27 13:16:30|973.84|963.34|974.41|963.91|974.5|964|973.84|963.34|9
1653657400000|2022-05-27 13:16:40|974.5|964|973.9|963.4|974.75|964.25|973.89|963.39|14
1653657410000|2022-05-27 13:16:50|973.93|963.43|973.89|963.39|974.75|964.25|973.85|963.35|19
1653657420000|2022-05-27 13:17:00|974.02|963.52|974.7|964.2|974.75|964.25|973.89|963.39|12
1653657430000|2022-05-27 13:17:10|974.62|964.12|975.56|965.06|975.56|965.06|974.62|964.12|7
1653657440000|2022-05-27 13:17:20|975.57|965.07|975.56|965.06|975.58|965.08|975.27|964.77|8
1653657450000|2022-05-27 13:17:30|975.25|964.75|976.25|965.75|976.75|966.25|975.25|964.75|11
1653657460000|2022-05-27 13:17:40|976.57|966.07|976.25|965.75|976.75|966.25|976.25|965.75|8
1653657470000|2022-05-27 13:17:50|975.85|965.35|975.85|965.35|975.85|965.35|975.85|965.35|1
1653657480000|2022-05-27 13:18:00|976.35|965.85|976.75|966.25|976.75|966.25|976.35|965.85|2
1653657490000|2022-05-27 13:18:10|976.8|966.3|976.75|966.25|976.8|966.3|976.25|965.75|6
1653657500000|2022-05-27 13:18:20|976.25|965.75|976.25|965.75|976.25|965.75|976.25|965.75|1
1653657520000|2022-05-27 13:18:40|975.75|965.25|975.11|964.61|975.8|965.3|974.96|964.46|9
1653657530000|2022-05-27 13:18:50|974.95|964.45|974.86|964.36|975.01|964.51|974.85|964.35|11
1653657540000|2022-05-27 13:19:00|974.9|964.4|975.02|964.52|975.52|965.02|974.9|964.4|6
1653657550000|2022-05-27 13:19:10|974.75|964.25|974.21|963.71|974.75|964.25|974.21|963.71|3
1653657560000|2022-05-27 13:19:20|974.13|963.63|972.86|962.36|974.13|963.63|972.86|962.36|17
1653657570000|2022-05-27 13:19:30|973.36|962.86|973.67|963.17|974.29|963.79|972.9|962.4|23
1653657580000|2022-05-27 13:19:40|973.7|963.2|972.85|962.35|973.71|963.21|972.85|962.35|8
1653657590000|2022-05-27 13:19:50|972.75|962.25|972.75|962.25|972.75|962.25|972.75|962.25|1
1653657600000|2022-05-27 13:20:00|973.25|962.75|973.72|963.22|973.72|963.22|973.25|962.75|4
1653657610000|2022-05-27 13:20:10|973.75|963.25|972.75|962.25|973.75|963.25|972.75|962.25|5
1653657620000|2022-05-27 13:20:20|972.83|962.33|972.85|962.35|972.85|962.35|972.75|962.25|3
1653657630000|2022-05-27 13:20:30|972.75|962.25|972.28|961.78|973.32|962.82|972.19|961.69|32
1653657640000|2022-05-27 13:20:40|972.26|961.76|971.85|961.35|972.43|961.93|971.83|961.33|24
1653657650000|2022-05-27 13:20:50|971.93|961.43|971.89|961.39|972|961.5|971.85|961.35|10
1653657660000|2022-05-27 13:21:00|972.39|961.89|972.42|961.92|972.74|962.24|972.39|961.89|24
1653657670000|2022-05-27 13:21:10|972.38|961.88|972.25|961.75|972.46|961.96|971.25|960.75|11
1653657680000|2022-05-27 13:21:20|971.75|961.25|971.82|961.32|972.16|961.66|971.39|960.89|15
1653657690000|2022-05-27 13:21:30|972.54|962.04|971.75|961.25|972.54|962.04|971.75|961.25|36
1653657700000|2022-05-27 13:21:40|971.81|961.31|971.76|961.26|971.81|961.31|971.73|961.23|17
1653657710000|2022-05-27 13:21:50|971.74|961.24|971.67|961.17|971.76|961.26|971.61|961.11|23
1653657720000|2022-05-27 13:22:00|971.76|961.26|971.76|961.26|971.78|961.28|971.61|961.11|16
1653657730000|2022-05-27 13:22:10|971.78|961.28|972.17|961.67|972.4|961.9|971.75|961.25|25
1653657740000|2022-05-27 13:22:20|971.95|961.45|971.87|961.37|972.4|961.9|971.85|961.35|18
1653657750000|2022-05-27 13:22:30|971.76|961.26|972.27|961.77|972.31|961.81|971.74|961.24|21
1653657760000|2022-05-27 13:22:40|972.25|961.75|971.74|961.24|972.25|961.75|971.73|961.23|15
1653657770000|2022-05-27 13:22:50|971.76|961.26|972.74|962.24|972.79|962.29|971.73|961.23|25
1653657780000|2022-05-27 13:23:00|972.76|962.26|972.25|961.75|972.78|962.28|972.25|961.75|8
1653657790000|2022-05-27 13:23:10|972.75|962.25|972.79|962.29|972.79|962.29|972.35|961.85|7
1653657800000|2022-05-27 13:23:20|972.82|962.32|973.57|963.07|973.57|963.07|972.82|962.32|7
1653657810000|2022-05-27 13:23:30|973.59|963.09|973.71|963.21|973.75|963.25|972.9|962.4|21
1653657820000|2022-05-27 13:23:40|973.7|963.2|971.76|961.26|973.75|963.25|971.76|961.26|32
1653657830000|2022-05-27 13:23:50|971.91|961.41|970.75|960.25|971.92|961.42|970.71|960.21|26
1653657840000|2022-05-27 13:24:00|970.88|960.38|970.38|959.88|970.88|960.38|970.38|959.88|26
1653657850000|2022-05-27 13:24:10|970.43|959.93|970.35|959.85|970.43|959.93|969.03|958.53|27
1653657860000|2022-05-27 13:24:20|970.61|960.11|970.75|960.25|970.76|960.26|970.36|959.86|14
1653657870000|2022-05-27 13:24:30|971.13|960.63|970.01|959.51|971.13|960.63|970.01|959.51|13
1653657880000|2022-05-27 13:24:40|969.9|959.4|968.86|958.36|969.95|959.45|968.86|958.36|10
1653657890000|2022-05-27 13:24:50|969.36|958.86|968.25|957.75|969.36|958.86|968.25|957.75|4
1653657900000|2022-05-27 13:25:00|968.01|957.51|968.9|958.4|968.9|958.4|968.01|957.51|25
1653657910000|2022-05-27 13:25:10|968.91|958.41|969.31|958.81|969.31|958.81|968.67|958.17|22
1653657920000|2022-05-27 13:25:20|969.3|958.8|968.75|958.25|969.61|959.11|968.65|958.15|25
1653657930000|2022-05-27 13:25:30|968.65|958.15|968.47|957.97|968.75|958.25|968.42|957.92|6
1653657940000|2022-05-27 13:25:40|968.42|957.92|967.94|957.44|968.48|957.98|967.83|957.33|21
1653657950000|2022-05-27 13:25:50|967.93|957.43|967.87|957.37|968.37|957.87|967.87|957.37|18
1653657960000|2022-05-27 13:26:00|968.37|957.87|967.9|957.4|968.47|957.97|967.9|957.4|8
1653657970000|2022-05-27 13:26:10|968.4|957.9|967.9|957.4|968.4|957.9|967.9|957.4|4
1653657990000|2022-05-27 13:26:30|967.75|957.25|967.79|957.29|967.8|957.3|967.73|957.23|11
1653658000000|2022-05-27 13:26:40|967.75|957.25|967.69|957.19|967.75|957.25|967.25|956.75|20
1653658010000|2022-05-27 13:26:50|967.65|957.15|967.6|957.1|967.75|957.25|967.57|957.07|25
1653658020000|2022-05-27 13:27:00|967.41|956.91|967.71|957.21|967.71|957.21|966.91|956.41|26
1653658030000|2022-05-27 13:27:10|967.72|957.22|968.75|958.25|968.81|958.31|967.71|957.21|24
1653658040000|2022-05-27 13:27:20|968.71|958.21|968|957.5|968.81|958.31|968|957.5|29
1653658050000|2022-05-27 13:27:30|968.37|957.87|967.75|957.25|968.37|957.87|967.67|957.17|15
1653658060000|2022-05-27 13:27:40|967.77|957.27|968.31|957.81|968.71|958.21|967.77|957.27|15
1653658070000|2022-05-27 13:27:50|967.81|957.31|968.32|957.82|968.68|958.18|967.81|957.31|10
1653658080000|2022-05-27 13:28:00|967.75|957.25|968.42|957.92|968.63|958.13|967.75|957.25|17
1653658090000|2022-05-27 13:28:10|968.43|957.93|967.89|957.39|968.75|958.25|967.89|957.39|19
1653658100000|2022-05-27 13:28:20|968.39|957.89|967.75|957.25|968.75|958.25|967.75|957.25|14
1653658120000|2022-05-27 13:28:40|967.86|957.36|967.49|956.99|967.86|957.36|967.44|956.94|5
1653658130000|2022-05-27 13:28:50|967.75|957.25|967.75|957.25|967.75|957.25|967.75|957.25|1
1653658140000|2022-05-27 13:29:00|967.42|956.92|967.75|957.25|967.75|957.25|966.92|956.42|15
1653658150000|2022-05-27 13:29:10|967.73|957.23|968.28|957.78|968.42|957.92|967.73|957.23|20
1653658160000|2022-05-27 13:29:20|968.3|957.8|968.66|958.16|968.75|958.25|968.14|957.64|25
1653658170000|2022-05-27 13:29:30|968.39|957.89|968.57|958.07|968.57|958.07|967.87|957.37|15
1653658180000|2022-05-27 13:29:40|968.19|957.69|967.75|957.25|968.39|957.89|967.75|957.25|19
1653658190000|2022-05-27 13:29:50|967.52|957.02|967.75|957.25|967.79|957.29|967.02|956.52|10
1653658200000|2022-05-27 13:30:00|968|957.5|968.62|958.12|968.62|958.12|967.89|957.39|13
1653658210000|2022-05-27 13:30:10|968.65|958.15|970.64|960.14|970.79|960.29|968.65|958.15|32
1653658220000|2022-05-27 13:30:20|970.68|960.18|969.05|958.55|971.23|960.73|968.89|958.39|36
1653658230000|2022-05-27 13:30:30|969.18|958.68|968.68|958.18|969.18|958.68|968.32|957.82|36
1653658240000|2022-05-27 13:30:40|968.53|958.03|969.54|959.04|969.54|959.04|968.53|958.03|29
1653658250000|2022-05-27 13:30:50|969.59|959.09|971.38|960.88|971.38|960.88|969.59|959.09|36
1653658260000|2022-05-27 13:31:00|971.18|960.68|971.56|961.06|972.35|961.85|971.18|960.68|28
1653658270000|2022-05-27 13:31:10|971.55|961.05|971.27|960.77|972.02|961.52|971.25|960.75|31
1653658280000|2022-05-27 13:31:20|971.38|960.88|971.75|961.25|971.75|961.25|970.72|960.22|37
1653658290000|2022-05-27 13:31:30|971.51|961.01|971.76|961.26|972.34|961.84|971.51|961.01|23
1653658300000|2022-05-27 13:31:40|971.77|961.27|973.22|962.72|973.29|962.79|971.77|961.27|25
1653658310000|2022-05-27 13:31:50|973.37|962.87|973.57|963.07|973.63|963.13|973.37|962.87|16
1653658320000|2022-05-27 13:32:00|973.58|963.08|972.7|962.2|973.58|963.08|972.37|961.87|33
1653658330000|2022-05-27 13:32:10|972.71|962.21|972.75|962.25|972.86|962.36|972.59|962.09|26
1653658340000|2022-05-27 13:32:20|972.7|962.2|972.74|962.24|973.72|963.22|972.05|961.55|26
1653658350000|2022-05-27 13:32:30|971.94|961.44|971.68|961.18|972.13|961.63|970.89|960.39|30
1653658360000|2022-05-27 13:32:40|971.64|961.14|972.28|961.78|972.28|961.78|971.26|960.76|18
1653658370000|2022-05-27 13:32:50|972.16|961.66|973.4|962.9|973.42|962.92|972.16|961.66|29
1653658380000|2022-05-27 13:33:00|973.5|963|972.3|961.8|973.55|963.05|971.85|961.35|20
1653658390000|2022-05-27 13:33:10|971.8|961.3|971.52|961.02|971.8|961.3|970.96|960.46|22
1653658400000|2022-05-27 13:33:20|971.75|961.25|971.4|960.9|971.75|961.25|970.75|960.25|23
1653658410000|2022-05-27 13:33:30|970.99|960.49|973.14|962.64|973.28|962.78|970.98|960.48|30
1653658420000|2022-05-27 13:33:40|973.38|962.88|973.39|962.89|973.85|963.35|973.32|962.82|34
1653658430000|2022-05-27 13:33:50|973.5|963|973.54|963.04|973.78|963.28|972.73|962.23|35
1653658440000|2022-05-27 13:34:00|973.57|963.07|972.34|961.84|974.03|963.53|972.34|961.84|28
1653658450000|2022-05-27 13:34:10|972.33|961.83|972.62|962.12|972.71|962.21|972.13|961.63|26
1653658460000|2022-05-27 13:34:20|972.65|962.15|972.15|961.65|972.8|962.3|972.13|961.63|24
1653658470000|2022-05-27 13:34:30|972.12|961.62|969.15|958.65|972.36|961.86|969.15|958.65|35
1653658480000|2022-05-27 13:34:40|969.06|958.56|968.15|957.65|969.32|958.82|967.74|957.24|31
1653658490000|2022-05-27 13:34:50|968.24|957.74|967.23|956.73|968.24|957.74|966.73|956.23|24
1653658500000|2022-05-27 13:35:00|966.73|956.23|966.77|956.27|967.27|956.77|966.61|956.11|20
1653658510000|2022-05-27 13:35:10|967.27|956.77|967.22|956.72|967.73|957.23|966.7|956.2|25
1653658520000|2022-05-27 13:35:20|967.32|956.82|966.75|956.25|967.32|956.82|966.71|956.21|15
1653658530000|2022-05-27 13:35:30|967.27|956.77|967.71|957.21|968.38|957.88|967.11|956.61|32
1653658540000|2022-05-27 13:35:40|967.68|957.18|968.75|958.25|968.85|958.35|967.68|957.18|25
1653658550000|2022-05-27 13:35:50|968.74|958.24|969.3|958.8|969.31|958.81|968.73|958.23|17
1653658560000|2022-05-27 13:36:00|969.29|958.79|968.89|958.39|969.3|958.8|968.74|958.24|26
1653658570000|2022-05-27 13:36:10|969.07|958.57|970.87|960.37|970.87|960.37|969.04|958.54|26
1653658580000|2022-05-27 13:36:20|971.14|960.64|970.35|959.85|971.39|960.89|970.35|959.85|26
1653658590000|2022-05-27 13:36:30|970.34|959.84|970.31|959.81|970.64|960.14|970.23|959.73|21
1653658600000|2022-05-27 13:36:40|970.28|959.78|971.32|960.82|971.32|960.82|970.28|959.78|26
1653658610000|2022-05-27 13:36:50|971.1|960.6|970.8|960.3|971.46|960.96|970.75|960.25|15
1653658620000|2022-05-27 13:37:00|970.83|960.33|970.83|960.33|970.83|960.33|970.78|960.28|7
1653658630000|2022-05-27 13:37:10|970.78|960.28|970.57|960.07|970.83|960.33|970.18|959.68|11
1653658640000|2022-05-27 13:37:20|970.51|960.01|969.73|959.23|970.61|960.11|969.32|958.82|25
1653658650000|2022-05-27 13:37:30|969.68|959.18|969.71|959.21|970.25|959.75|969.4|958.9|28
1653658660000|2022-05-27 13:37:40|969.72|959.22|969.38|958.88|969.72|959.22|969.38|958.88|7
1653658670000|2022-05-27 13:37:50|969.45|958.95|969.75|959.25|969.75|959.25|969.45|958.95|3
1653658680000|2022-05-27 13:38:00|969.55|959.05|970.42|959.92|970.75|960.25|969.55|959.05|25
1653658690000|2022-05-27 13:38:10|970.75|960.25|972|961.5|972.25|961.75|970.55|960.05|29
1653658700000|2022-05-27 13:38:20|971.98|961.48|970.75|960.25|971.98|961.48|970.75|960.25|8
1653658710000|2022-05-27 13:38:30|970.8|960.3|970.75|960.25|971.25|960.75|970.56|960.06|19
1653658720000|2022-05-27 13:38:40|970.74|960.24|971.08|960.58|971.08|960.58|970.73|960.23|27
1653658730000|2022-05-27 13:38:50|970.75|960.25|970.75|960.25|971.28|960.78|970.75|960.25|8
1653658740000|2022-05-27 13:39:00|971.25|960.75|970.75|960.25|971.73|961.23|970.75|960.25|14
1653658750000|2022-05-27 13:39:10|970.85|960.35|970.75|960.25|970.85|960.35|970.75|960.25|2
1653658760000|2022-05-27 13:39:20|970.41|959.91|970.75|960.25|970.81|960.31|970.36|959.86|19
1653658770000|2022-05-27 13:39:30|971.05|960.55|971.71|961.21|971.75|961.25|971.05|960.55|26
1653658780000|2022-05-27 13:39:40|971.72|961.22|970.83|960.33|971.75|961.25|970.62|960.12|19
1653658790000|2022-05-27 13:39:50|970.75|960.25|971.09|960.59|971.29|960.79|970.74|960.24|22
1653658800000|2022-05-27 13:40:00|971.05|960.55|971.64|961.14|971.72|961.22|970.77|960.27|27
1653658810000|2022-05-27 13:40:10|971.67|961.17|972.22|961.72|972.61|962.11|971.67|961.17|28
1653658820000|2022-05-27 13:40:20|972.41|961.91|971.28|960.78|972.5|962|971.28|960.78|30
1653658830000|2022-05-27 13:40:30|971.31|960.81|971.44|960.94|971.71|961.21|971.25|960.75|13
1653658840000|2022-05-27 13:40:40|971.49|960.99|971.69|961.19|971.75|961.25|971.49|960.99|18
1653658850000|2022-05-27 13:40:50|971.71|961.21|971.61|961.11|971.72|961.22|971.46|960.96|19
1653658860000|2022-05-27 13:41:00|971.62|961.12|971.65|961.15|972.03|961.53|970.75|960.25|22
1653658870000|2022-05-27 13:41:10|971.67|961.17|972.45|961.95|972.45|961.95|971.46|960.96|24
1653658880000|2022-05-27 13:41:20|972.3|961.8|972.68|962.18|972.69|962.19|972.1|961.6|20
1653658890000|2022-05-27 13:41:30|972.69|962.19|973.63|963.13|973.64|963.14|972.66|962.16|19
1653658900000|2022-05-27 13:41:40|973.48|962.98|972.71|962.21|973.64|963.14|972.7|962.2|20
1653658910000|2022-05-27 13:41:50|972.76|962.26|972.78|962.28|973.64|963.14|972.67|962.17|21
1653658920000|2022-05-27 13:42:00|972.64|962.14|972.76|962.26|972.9|962.4|972.64|962.14|13
1653658930000|2022-05-27 13:42:10|972.75|962.25|971.75|961.25|972.8|962.3|971.75|961.25|19
1653658940000|2022-05-27 13:42:20|971.84|961.34|971.68|961.18|971.84|961.34|971.17|960.67|24
1653658950000|2022-05-27 13:42:30|971.69|961.19|970.77|960.27|971.71|961.21|970.39|959.89|19
1653658960000|2022-05-27 13:42:40|970.83|960.33|971.35|960.85|971.72|961.22|970.83|960.33|16
1653658970000|2022-05-27 13:42:50|971.38|960.88|970.75|960.25|971.75|961.25|970.75|960.25|17
1653658980000|2022-05-27 13:43:00|971.15|960.65|970.88|960.38|971.83|961.33|970.64|960.14|31
1653658990000|2022-05-27 13:43:10|970.75|960.25|972.21|961.71|972.21|961.71|970.64|960.14|36
1653659000000|2022-05-27 13:43:20|972.24|961.74|972.77|962.27|972.77|962.27|972|961.5|26
1653659010000|2022-05-27 13:43:30|972.75|962.25|973.67|963.17|973.83|963.33|972.75|962.25|33
1653659020000|2022-05-27 13:43:40|973.66|963.16|972.75|962.25|973.67|963.17|972.71|962.21|27
1653659030000|2022-05-27 13:43:50|972.73|962.23|972.45|961.95|972.75|962.25|972.2|961.7|24
1653659040000|2022-05-27 13:44:00|972.75|962.25|971.7|961.2|972.75|962.25|971.26|960.76|26
1653659050000|2022-05-27 13:44:10|971.71|961.21|972.28|961.78|972.33|961.83|971.71|961.21|27
1653659060000|2022-05-27 13:44:20|972.31|961.81|971.73|961.23|972.51|962.01|971.73|961.23|28
1653659070000|2022-05-27 13:44:30|972.23|961.73|971.83|961.33|972.43|961.93|971.75|961.25|17
1653659080000|2022-05-27 13:44:40|971.82|961.32|971.6|961.1|971.83|961.33|970.93|960.43|11
1653659090000|2022-05-27 13:44:50|971.75|961.25|971.75|961.25|971.81|961.31|971.45|960.95|27
1653659100000|2022-05-27 13:45:00|971.73|961.23|972.34|961.84|972.34|961.84|971.44|960.94|16
1653659110000|2022-05-27 13:45:10|972.33|961.83|972.47|961.97|972.47|961.97|971.75|961.25|13
1653659120000|2022-05-27 13:45:20|972.51|962.01|973.43|962.93|973.43|962.93|972.51|962.01|20
1653659130000|2022-05-27 13:45:30|973.86|963.36|973.35|962.85|973.95|963.45|972.85|962.35|27
1653659140000|2022-05-27 13:45:40|973.37|962.87|972.75|962.25|973.51|963.01|972.74|962.24|29
1653659150000|2022-05-27 13:45:50|972.95|962.45|971.72|961.22|972.95|962.45|971.37|960.87|24
1653659160000|2022-05-27 13:46:00|971.39|960.89|971.38|960.88|971.73|961.23|971.08|960.58|24
1653659170000|2022-05-27 13:46:10|971.75|961.25|973.04|962.54|973.04|962.54|971.1|960.6|25
1653659180000|2022-05-27 13:46:20|972.72|962.22|971.47|960.97|972.75|962.25|971.47|960.97|34
1653659190000|2022-05-27 13:46:30|970.96|960.46|970.56|960.06|971.57|961.07|970.56|960.06|22
1653659200000|2022-05-27 13:46:40|970.75|960.25|969.75|959.25|970.9|960.4|969.75|959.25|24
1653659210000|2022-05-27 13:46:50|969.92|959.42|969.95|959.45|970.01|959.51|969.92|959.42|4
1653659220000|2022-05-27 13:47:00|969.98|959.48|970.74|960.24|970.78|960.28|969.83|959.33|14
1653659230000|2022-05-27 13:47:10|970.78|960.28|971.59|961.09|971.78|961.28|970.78|960.28|12
1653659240000|2022-05-27 13:47:20|971.6|961.1|971.71|961.21|971.78|961.28|971.6|961.1|18
1653659250000|2022-05-27 13:47:30|971.75|961.25|971.71|961.21|971.76|961.26|971.69|961.19|11
1653659260000|2022-05-27 13:47:40|971.72|961.22|971.78|961.28|971.9|961.4|971.72|961.22|18
1653659270000|2022-05-27 13:47:50|971.88|961.38|971.82|961.32|971.88|961.38|971.75|961.25|17
1653659280000|2022-05-27 13:48:00|972.22|961.72|973.73|963.23|973.75|963.25|972.22|961.72|29
1653659290000|2022-05-27 13:48:10|973.74|963.24|973.8|963.3|973.8|963.3|973.66|963.16|29
1653659300000|2022-05-27 13:48:20|973.78|963.28|973.75|963.25|973.85|963.35|973.7|963.2|16
1653659310000|2022-05-27 13:48:30|973.73|963.23|974.85|964.35|974.95|964.45|973.73|963.23|20
1653659320000|2022-05-27 13:48:40|975.35|964.85|975.01|964.51|975.35|964.85|975|964.5|7
1653659330000|2022-05-27 13:48:50|974.99|964.49|975.73|965.23|976.26|965.76|974.99|964.49|16
1653659340000|2022-05-27 13:49:00|975.76|965.26|976.55|966.05|976.58|966.08|975.76|965.26|17
1653659350000|2022-05-27 13:49:10|976.54|966.04|977.39|966.89|977.43|966.93|975.64|965.14|34
1653659360000|2022-05-27 13:49:20|977.13|966.63|977.32|966.82|977.6|967.1|977.06|966.56|27
1653659370000|2022-05-27 13:49:30|977.37|966.87|977.4|966.9|977.69|967.19|977.23|966.73|24
1653659380000|2022-05-27 13:49:40|977.42|966.92|977.61|967.11|977.75|967.25|977.2|966.7|26
1653659390000|2022-05-27 13:49:50|976.89|966.39|976.86|966.36|977.36|966.86|976.86|966.36|14
1653659400000|2022-05-27 13:50:00|977.36|966.86|977.67|967.17|977.67|967.17|976.89|966.39|28
1653659410000|2022-05-27 13:50:10|977.66|967.16|976.44|965.94|977.7|967.2|975.75|965.25|24
1653659420000|2022-05-27 13:50:20|976.24|965.74|975.85|965.35|976.69|966.19|975.85|965.35|28
1653659430000|2022-05-27 13:50:30|976.01|965.51|976.57|966.07|976.57|966.07|975.77|965.27|25
1653659440000|2022-05-27 13:50:40|976.59|966.09|976.79|966.29|976.79|966.29|976.59|966.09|16
1653659450000|2022-05-27 13:50:50|976.78|966.28|977.3|966.8|977.72|967.22|976.75|966.25|18
1653659460000|2022-05-27 13:51:00|976.8|966.3|976.76|966.26|977.32|966.82|976.76|966.26|14
1653659470000|2022-05-27 13:51:10|976.75|966.25|976.75|966.25|976.75|966.25|976.55|966.05|15
1653659480000|2022-05-27 13:51:20|976.74|966.24|976.7|966.2|976.74|966.24|976.7|966.2|3
1653659490000|2022-05-27 13:51:30|976.73|966.23|976.71|966.21|976.75|966.25|976.71|966.21|6
1653659500000|2022-05-27 13:51:40|976.75|966.25|976.71|966.21|976.75|966.25|976.71|966.21|12
1653659510000|2022-05-27 13:51:50|976.75|966.25|977.9|967.4|977.9|967.4|976.7|966.2|20
1653659520000|2022-05-27 13:52:00|977.75|967.25|977.75|967.25|977.9|967.4|977.35|966.85|14
1653659530000|2022-05-27 13:52:10|977.55|967.05|977.05|966.55|977.75|967.25|976.85|966.35|16
1653659540000|2022-05-27 13:52:20|977.06|966.56|977.06|966.56|977.06|966.56|977.04|966.54|4
1653659550000|2022-05-27 13:52:30|976.89|966.39|976.75|966.25|977.34|966.84|976.75|966.25|9
1653659560000|2022-05-27 13:52:40|976.77|966.27|977.7|967.2|977.7|967.2|976.77|966.27|12
1653659570000|2022-05-27 13:52:50|977.71|967.21|977.7|967.2|977.73|967.23|977.7|967.2|6
1653659580000|2022-05-27 13:53:00|977.65|967.15|977.43|966.93|977.66|967.16|976.76|966.26|25
1653659590000|2022-05-27 13:53:10|977.53|967.03|977.75|967.25|977.75|967.25|976.83|966.33|28
1653659600000|2022-05-27 13:53:20|977.72|967.22|976.89|966.39|977.75|967.25|976.85|966.35|27
1653659610000|2022-05-27 13:53:30|976.85|966.35|976.85|966.35|977.35|966.85|976.85|966.35|26
1653659620000|2022-05-27 13:53:40|977.01|966.51|976.96|966.46|977.55|967.05|976.96|966.46|15
1653659630000|2022-05-27 13:53:50|976.99|966.49|978.41|967.91|978.41|967.91|976.99|966.49|20
1653659640000|2022-05-27 13:54:00|978.05|967.55|979.75|969.25|979.75|969.25|978.05|967.55|27
1653659650000|2022-05-27 13:54:10|979.8|969.3|979.94|969.44|980.35|969.85|979.8|969.3|19
1653659660000|2022-05-27 13:54:20|979.95|969.45|980.64|970.14|980.64|970.14|979.94|969.44|17
1653659670000|2022-05-27 13:54:30|980.97|970.47|980.52|970.02|981.56|971.06|980.52|970.02|27
1653659680000|2022-05-27 13:54:40|980.53|970.03|981.32|970.82|981.35|970.85|980.47|969.97|27
1653659690000|2022-05-27 13:54:50|981.8|971.3|984.85|974.35|984.85|974.35|981.67|971.17|31
1653659700000|2022-05-27 13:55:00|984.9|974.4|984.75|974.25|986.61|976.11|984.75|974.25|31
1653659710000|2022-05-27 13:55:10|984.77|974.27|985.65|975.15|985.65|975.15|984.25|973.75|30
1653659720000|2022-05-27 13:55:20|985.67|975.17|984.44|973.94|986.12|975.62|984.17|973.67|22
1653659730000|2022-05-27 13:55:30|984.25|973.75|984.42|973.92|984.84|974.34|983.75|973.25|23
1653659740000|2022-05-27 13:55:40|984.57|974.07|984.68|974.18|984.88|974.38|984.41|973.91|25
1653659750000|2022-05-27 13:55:50|984.86|974.36|984.84|974.34|985.74|975.24|984.84|974.34|23
1653659760000|2022-05-27 13:56:00|985.34|974.84|986.7|976.2|986.7|976.2|984.79|974.29|33
1653659770000|2022-05-27 13:56:10|986.66|976.16|987.35|976.85|987.59|977.09|986.01|975.51|24
1653659780000|2022-05-27 13:56:20|987.33|976.83|986.85|976.35|987.42|976.92|986.83|976.33|12
1653659790000|2022-05-27 13:56:30|986.75|976.25|986.85|976.35|987.3|976.8|986.71|976.21|21
1653659800000|2022-05-27 13:56:40|987.35|976.85|986.88|976.38|987.43|976.93|986.75|976.25|8
1653659810000|2022-05-27 13:56:50|986.75|976.25|985.85|975.35|986.81|976.31|985.85|975.35|12
1653659820000|2022-05-27 13:57:00|986.06|975.56|985.79|975.29|986.24|975.74|985.79|975.29|11
1653659830000|2022-05-27 13:57:10|985.85|975.35|985.51|975.01|985.9|975.4|985.36|974.86|29
1653659840000|2022-05-27 13:57:20|985.45|974.95|984.88|974.38|985.77|975.27|984.88|974.38|35
1653659850000|2022-05-27 13:57:30|985.11|974.61|984.24|973.74|985.11|974.61|983.75|973.25|30
1653659860000|2022-05-27 13:57:40|984.69|974.19|983.79|973.29|984.69|974.19|983.79|973.29|5
1653659870000|2022-05-27 13:57:50|983.85|973.35|984.7|974.2|984.75|974.25|983.85|973.35|17
1653659880000|2022-05-27 13:58:00|984.71|974.21|985.54|975.04|985.54|975.04|984.65|974.15|27
1653659890000|2022-05-27 13:58:10|985.48|974.98|985.05|974.55|986.29|975.79|984.85|974.35|31
1653659900000|2022-05-27 13:58:20|985.25|974.75|984.75|974.25|985.25|974.75|984.75|974.25|13
1653659910000|2022-05-27 13:58:30|984.78|974.28|984.75|974.25|984.8|974.3|984.65|974.15|14
1653659920000|2022-05-27 13:58:40|984.78|974.28|984.75|974.25|984.78|974.28|984.75|974.25|2
1653659930000|2022-05-27 13:58:50|984.73|974.23|984.68|974.18|984.75|974.25|984.34|973.84|27
1653659940000|2022-05-27 13:59:00|984.7|974.2|985.35|974.85|985.39|974.89|984.7|974.2|18
1653659950000|2022-05-27 13:59:10|984.85|974.35|984.4|973.9|984.95|974.45|984.25|973.75|28
1653659960000|2022-05-27 13:59:20|983.9|973.4|983.75|973.25|984.2|973.7|983.72|973.22|26
1653659970000|2022-05-27 13:59:30|983.84|973.34|983.35|972.85|983.9|973.4|983.35|972.85|10
1653659980000|2022-05-27 13:59:40|983.08|972.58|982.9|972.4|983.08|972.58|982.85|972.35|19
1653659990000|2022-05-27 13:59:50|983.01|972.51|983.35|972.85|983.35|972.85|982.85|972.35|8
1653660000000|2022-05-27 14:00:00|983.67|973.17|983.36|972.86|983.75|973.25|982.88|972.38|21
1653660010000|2022-05-27 14:00:10|983.38|972.88|983.62|973.12|983.63|973.13|983.35|972.85|9
1653660020000|2022-05-27 14:00:20|983.63|973.13|983.7|973.2|983.99|973.49|983.57|973.07|15
1653660030000|2022-05-27 14:00:30|983.71|973.21|983.58|973.08|984.6|974.1|983.58|973.08|26
1653660040000|2022-05-27 14:00:40|983.45|972.95|982.75|972.25|983.45|972.95|982.75|972.25|3
1653660050000|2022-05-27 14:00:50|982.35|971.85|982.16|971.66|982.64|972.14|982.04|971.54|20
1653660060000|2022-05-27 14:01:00|982.17|971.67|982.05|971.55|982.68|972.18|981.84|971.34|25
1653660070000|2022-05-27 14:01:10|981.85|971.35|981.75|971.25|982.66|972.16|981.75|971.25|25
1653660080000|2022-05-27 14:01:20|981.67|971.17|981.75|971.25|981.75|971.25|980.96|970.46|7
1653660090000|2022-05-27 14:01:30|981.46|970.96|983.09|972.59|983.09|972.59|981.46|970.96|23
1653660100000|2022-05-27 14:01:40|982.74|972.24|982.32|971.82|983.04|972.54|981.82|971.32|23
1653660110000|2022-05-27 14:01:50|982.34|971.84|982.69|972.19|982.78|972.28|981.88|971.38|28
1653660120000|2022-05-27 14:02:00|982.67|972.17|984.63|974.13|984.7|974.2|982.67|972.17|29
1653660130000|2022-05-27 14:02:10|984.64|974.14|984.21|973.71|984.64|974.14|983.71|973.21|9
1653660140000|2022-05-27 14:02:20|984.41|973.91|984.64|974.14|984.64|974.14|984.41|973.91|6
1653660150000|2022-05-27 14:02:30|984.66|974.16|991.48|980.98|991.48|980.98|984.66|974.16|32
1653660160000|2022-05-27 14:02:40|992.6|982.1|994.89|984.39|994.97|984.47|992.6|982.1|33
1653660170000|2022-05-27 14:02:50|995.18|984.68|998.25|987.75|998.28|987.78|995.18|984.68|24
1653660180000|2022-05-27 14:03:00|998.56|988.06|1001.38|990.88|1003.68|993.18|998.56|988.06|36
1653660190000|2022-05-27 14:03:10|1001.66|991.16|1003.69|993.19|1004.05|993.55|1001.66|991.16|30
1653660200000|2022-05-27 14:03:20|1003.7|993.2|1004.23|993.73|1004.43|993.93|1003.68|993.18|19
1653660210000|2022-05-27 14:03:30|1004.24|993.74|1002.36|991.86|1004.24|993.74|1001.82|991.32|26
1653660220000|2022-05-27 14:03:40|1001.8|991.3|999.7|989.2|1001.86|991.36|999.58|989.08|26
1653660230000|2022-05-27 14:03:50|999.71|989.21|997.89|987.39|999.71|989.21|997.87|987.37|29
1653660240000|2022-05-27 14:04:00|997.85|987.35|994.44|983.94|997.95|987.45|994.27|983.77|31
1653660250000|2022-05-27 14:04:10|994.4|983.9|992.32|981.82|994.4|983.9|992.32|981.82|22
1653660260000|2022-05-27 14:04:20|992.23|981.73|992.25|981.75|992.68|982.18|991.18|980.68|34
1653660270000|2022-05-27 14:04:30|992.04|981.54|993.24|982.74|993.25|982.75|992.04|981.54|29
1653660280000|2022-05-27 14:04:40|993.29|982.79|993.53|983.03|993.75|983.25|993.13|982.63|25
1653660290000|2022-05-27 14:04:50|993.55|983.05|992.97|982.47|994.19|983.69|992.97|982.47|21
1653660300000|2022-05-27 14:05:00|993.14|982.64|991.25|980.75|993.37|982.87|990.85|980.35|29
1653660310000|2022-05-27 14:05:10|990.75|980.25|989.79|979.29|990.75|980.25|989.79|979.29|22
1653660320000|2022-05-27 14:05:20|989.73|979.23|988.39|977.89|989.79|979.29|988.39|977.89|29
1653660330000|2022-05-27 14:05:30|988.34|977.84|988.57|978.07|988.81|978.31|988.09|977.59|28
1653660340000|2022-05-27 14:05:40|988.62|978.12|987.68|977.18|988.77|978.27|987.59|977.09|26
1653660350000|2022-05-27 14:05:50|987.53|977.03|986.8|976.3|987.68|977.18|986.25|975.75|23
1653660360000|2022-05-27 14:06:00|986.75|976.25|988.38|977.88|988.42|977.92|986.7|976.2|24
1653660370000|2022-05-27 14:06:10|988.39|977.89|987.66|977.16|988.57|978.07|987.65|977.15|25
1653660380000|2022-05-27 14:06:20|987.64|977.14|987.59|977.09|987.66|977.16|987.53|977.03|9
1653660390000|2022-05-27 14:06:30|987.09|976.59|987.09|976.59|987.09|976.59|987.09|976.59|1
1653660400000|2022-05-27 14:06:40|987.59|977.09|986.37|975.87|987.59|977.09|986.12|975.62|16
1653660410000|2022-05-27 14:06:50|986.62|976.12|986.71|976.21|986.79|976.29|986.2|975.7|24
1653660420000|2022-05-27 14:07:00|986.69|976.19|985.83|975.33|986.75|976.25|985.83|975.33|27
1653660430000|2022-05-27 14:07:10|985.8|975.3|985.44|974.94|985.83|975.33|985.44|974.94|17
1653660440000|2022-05-27 14:07:20|985.32|974.82|984.95|974.45|985.68|975.18|984.91|974.41|16
1653660450000|2022-05-27 14:07:30|984.75|974.25|983.78|973.28|984.75|974.25|983.75|973.25|27
1653660460000|2022-05-27 14:07:40|983.69|973.19|983.43|972.93|983.78|973.28|983.08|972.58|30
1653660470000|2022-05-27 14:07:50|983.58|973.08|983.05|972.55|983.61|973.11|982.75|972.25|27
1653660480000|2022-05-27 14:08:00|983.02|972.52|981.76|971.26|983.25|972.75|981.74|971.24|23
1653660490000|2022-05-27 14:08:10|981.75|971.25|979.75|969.25|981.76|971.26|979.72|969.22|33
1653660500000|2022-05-27 14:08:20|979.8|969.3|979.41|968.91|979.95|969.45|979.25|968.75|28
1653660510000|2022-05-27 14:08:30|979.23|968.73|980.69|970.19|980.7|970.2|979.23|968.73|28
1653660520000|2022-05-27 14:08:40|981.19|970.69|981.21|970.71|981.35|970.85|981.17|970.67|22
1653660530000|2022-05-27 14:08:50|981.23|970.73|981.32|970.82|981.32|970.82|980.71|970.21|14
1653660540000|2022-05-27 14:09:00|981.35|970.85|982.75|972.25|982.75|972.25|980.92|970.42|25
1653660550000|2022-05-27 14:09:10|982.78|972.28|981.75|971.25|982.78|972.28|981.75|971.25|8
1653660560000|2022-05-27 14:09:20|981.54|971.04|981.75|971.25|981.86|971.36|981.54|971.04|4
1653660570000|2022-05-27 14:09:30|981.86|971.36|981.86|971.36|981.86|971.36|981.86|971.36|1
1653660580000|2022-05-27 14:09:40|981.75|971.25|981.66|971.16|981.86|971.36|981.19|970.69|17
1653660590000|2022-05-27 14:09:50|981.7|971.2|981.69|971.19|981.91|971.41|981.45|970.95|19
1653660600000|2022-05-27 14:10:00|981.71|971.21|981.54|971.04|982.36|971.86|981.54|971.04|19
1653660610000|2022-05-27 14:10:10|981.04|970.54|981.04|970.54|981.54|971.04|981.04|970.54|3
1653660620000|2022-05-27 14:10:20|980.96|970.46|980.72|970.22|981.06|970.56|980.45|969.95|22
1653660630000|2022-05-27 14:10:30|980.7|970.2|980.75|970.25|980.84|970.34|979.93|969.43|25
1653660640000|2022-05-27 14:10:40|981.01|970.51|979.78|969.28|981.01|970.51|979.71|969.21|26
1653660650000|2022-05-27 14:10:50|979.93|969.43|979.07|968.57|979.93|969.43|979.07|968.57|13
1653660660000|2022-05-27 14:11:00|979.1|968.6|979.57|969.07|979.57|969.07|979.1|968.6|3
1653660670000|2022-05-27 14:11:10|979.63|969.13|980.58|970.08|980.58|970.08|979.57|969.07|22
1653660680000|2022-05-27 14:11:20|980.59|970.09|980.75|970.25|980.75|970.25|980.28|969.78|21
1653660690000|2022-05-27 14:11:30|980.69|970.19|979.77|969.27|980.75|970.25|979.75|969.25|24
1653660700000|2022-05-27 14:11:40|979.81|969.31|981.59|971.09|981.59|971.09|979.76|969.26|27
1653660710000|2022-05-27 14:11:50|981.66|971.16|981.77|971.27|981.77|971.27|981.66|971.16|7
1653660720000|2022-05-27 14:12:00|981.73|971.23|980.7|970.2|981.73|971.23|980.7|970.2|22
1653660730000|2022-05-27 14:12:10|980.71|970.21|981.36|970.86|981.42|970.92|980.7|970.2|16
1653660740000|2022-05-27 14:12:20|981.4|970.9|981.27|970.77|981.4|970.9|980.35|969.85|19
1653660750000|2022-05-27 14:12:30|981.28|970.78|981.71|971.21|981.74|971.24|981.28|970.78|14
1653660760000|2022-05-27 14:12:40|981.66|971.16|981.74|971.24|981.78|971.28|981.58|971.08|19
1653660770000|2022-05-27 14:12:50|981.77|971.27|980.88|970.38|981.78|971.28|980.88|970.38|23
1653660780000|2022-05-27 14:13:00|980.83|970.33|979.85|969.35|981.23|970.73|979.85|969.35|21
1653660790000|2022-05-27 14:13:10|979.75|969.25|981.75|971.25|981.75|971.25|979.75|969.25|12
1653660800000|2022-05-27 14:13:20|981.76|971.26|982.31|971.81|982.52|972.02|981.73|971.23|12
1653660810000|2022-05-27 14:13:30|981.81|971.31|981.88|971.38|982.33|971.83|981.81|971.31|3
1653660820000|2022-05-27 14:13:40|981.65|971.15|982|971.5|982.11|971.61|981.25|970.75|25
1653660830000|2022-05-27 14:13:50|981.73|971.23|981.76|971.26|981.95|971.45|981.01|970.51|23
1653660840000|2022-05-27 14:14:00|981.72|971.22|981.91|971.41|981.91|971.41|981.45|970.95|13
1653660850000|2022-05-27 14:14:10|982.33|971.83|981.82|971.32|982.74|972.24|981.78|971.28|23
1653660860000|2022-05-27 14:14:20|982.32|971.82|982.69|972.19|982.69|972.19|982.32|971.82|12
1653660870000|2022-05-27 14:14:30|982.68|972.18|983.62|973.12|983.66|973.16|982.67|972.17|19
1653660880000|2022-05-27 14:14:40|983.64|973.14|982.89|972.39|983.64|973.14|982.89|972.39|11
1653660890000|2022-05-27 14:14:50|982.84|972.34|982.78|972.28|983.06|972.56|982.68|972.18|26
1653660900000|2022-05-27 14:15:00|982.81|972.31|983.79|973.29|983.79|973.29|982.75|972.25|21
1653660910000|2022-05-27 14:15:10|983.75|973.25|982.76|972.26|983.75|973.25|982.76|972.26|19
1653660920000|2022-05-27 14:15:20|982.75|972.25|982.75|972.25|982.75|972.25|981.94|971.44|8
1653660930000|2022-05-27 14:15:30|982.53|972.03|982.04|971.54|982.53|972.03|981.84|971.34|12
1653660940000|2022-05-27 14:15:40|982.06|971.56|981.7|971.2|982.31|971.81|981.7|971.2|20
1653660950000|2022-05-27 14:15:50|981.5|971|980.76|970.26|981.5|971|980.7|970.2|31
1653660960000|2022-05-27 14:16:00|980.79|970.29|980.83|970.33|981.46|970.96|980.75|970.25|27
1653660970000|2022-05-27 14:16:10|980.75|970.25|980.7|970.2|980.81|970.31|980.17|969.67|30
1653660980000|2022-05-27 14:16:20|980.73|970.23|980.65|970.15|980.85|970.35|980.64|970.14|21
1653660990000|2022-05-27 14:16:30|980.45|969.95|979.85|969.35|980.6|970.1|979.85|969.35|6
1653661000000|2022-05-27 14:16:40|979.75|969.25|978.75|968.25|979.78|969.28|978.75|968.25|29
1653661010000|2022-05-27 14:16:50|978.81|968.31|978.36|967.86|978.86|968.36|978.36|967.86|20
1653661020000|2022-05-27 14:17:00|978.37|967.87|977.91|967.41|978.45|967.95|977.91|967.41|13
1653661030000|2022-05-27 14:17:10|977.75|967.25|977.83|967.33|978.13|967.63|977.75|967.25|26
1653661040000|2022-05-27 14:17:20|977.8|967.3|979.18|968.68|979.48|968.98|977.8|967.3|21
1653661050000|2022-05-27 14:17:30|979.07|968.57|978.53|968.03|979.18|968.68|978.48|967.98|33
1653661060000|2022-05-27 14:17:40|978.68|968.18|978.8|968.3|979.12|968.62|978.68|968.18|29
1653661070000|2022-05-27 14:17:50|978.75|968.25|977.95|967.45|978.75|968.25|977.95|967.45|15
1653661080000|2022-05-27 14:18:00|977.99|967.49|978.8|968.3|978.81|968.31|977.95|967.45|19
1653661090000|2022-05-27 14:18:10|978.79|968.29|977.85|967.35|978.79|968.29|977.85|967.35|15
1653661100000|2022-05-27 14:18:20|977.89|967.39|977.81|967.31|978.38|967.88|977.81|967.31|25
1653661110000|2022-05-27 14:18:30|977.82|967.32|978.4|967.9|978.41|967.91|977.82|967.32|12
1653661120000|2022-05-27 14:18:40|978.41|967.91|977.89|967.39|978.47|967.97|977.89|967.39|11
1653661130000|2022-05-27 14:18:50|978|967.5|977.88|967.38|978|967.5|977.72|967.22|8
1653661140000|2022-05-27 14:19:00|977.74|967.24|977.72|967.22|978.12|967.62|977.28|966.78|26
1653661150000|2022-05-27 14:19:10|977.52|967.02|976.79|966.29|977.52|967.02|976.41|965.91|22
1653661160000|2022-05-27 14:19:20|976.6|966.1|977.57|967.07|977.57|967.07|976.25|965.75|27
1653661170000|2022-05-27 14:19:30|977.26|966.76|977.56|967.06|977.57|967.07|977.05|966.55|21
1653661180000|2022-05-27 14:19:40|977.61|967.11|977.8|967.3|978.04|967.54|977.29|966.79|25
1653661190000|2022-05-27 14:19:50|977.95|967.45|977.81|967.31|978.11|967.61|977.8|967.3|30
1653661200000|2022-05-27 14:20:00|977.83|967.33|977.81|967.31|977.86|967.36|977.8|967.3|20
1653661210000|2022-05-27 14:20:10|977.84|967.34|977.81|967.31|977.89|967.39|977.81|967.31|12
1653661220000|2022-05-27 14:20:20|977.8|967.3|976.75|966.25|977.8|967.3|976.53|966.03|20
1653661230000|2022-05-27 14:20:30|976.86|966.36|976.84|966.34|976.86|966.36|976.54|966.04|14
1653661240000|2022-05-27 14:20:40|976.78|966.28|976.85|966.35|976.94|966.44|976.78|966.28|9
1653661250000|2022-05-27 14:20:50|976.84|966.34|976.84|966.34|977.36|966.86|976.79|966.29|9
1653661260000|2022-05-27 14:21:00|976.95|966.45|976.37|965.87|976.95|966.45|976.37|965.87|20
1653661270000|2022-05-27 14:21:10|976.35|965.85|976.51|966.01|976.61|966.11|976.17|965.67|13
1653661280000|2022-05-27 14:21:20|976.56|966.06|976.82|966.32|976.82|966.32|976.56|966.06|12
1653661290000|2022-05-27 14:21:30|976.9|966.4|977.31|966.81|977.36|966.86|976.73|966.23|20
1653661300000|2022-05-27 14:21:40|977.33|966.83|977.44|966.94|977.5|967|977.14|966.64|15
1653661310000|2022-05-27 14:21:50|977.64|967.14|976.73|966.23|977.74|967.24|976.73|966.23|23
1653661320000|2022-05-27 14:22:00|976.81|966.31|977|966.5|977.55|967.05|976.75|966.25|23
1653661330000|2022-05-27 14:22:10|977.5|967|977.58|967.08|977.74|967.24|977.1|966.6|22
1653661340000|2022-05-27 14:22:20|977.59|967.09|977|966.5|977.6|967.1|977|966.5|5
1653661350000|2022-05-27 14:22:30|977.06|966.56|977.78|967.28|977.79|967.29|977.04|966.54|17
1653661360000|2022-05-27 14:22:40|977.75|967.25|977.72|967.22|977.77|967.27|977.71|967.21|12
1653661370000|2022-05-27 14:22:50|977.71|967.21|977.72|967.22|977.74|967.24|977|966.5|18
1653661380000|2022-05-27 14:23:00|977.65|967.15|977.38|966.88|977.77|967.27|977.06|966.56|16
1653661390000|2022-05-27 14:23:10|977.77|967.27|980.15|969.65|980.15|969.65|977.38|966.88|33
1653661400000|2022-05-27 14:23:20|980.06|969.56|980.76|970.26|980.83|970.33|980.06|969.56|24
1653661410000|2022-05-27 14:23:30|980.78|970.28|980.29|969.79|980.84|970.34|980.29|969.79|16
1653661420000|2022-05-27 14:23:40|980.15|969.65|979.13|968.63|980.16|969.66|978.82|968.32|28
1653661430000|2022-05-27 14:23:50|979.22|968.72|978.25|967.75|979.22|968.72|977.86|967.36|25
1653661440000|2022-05-27 14:24:00|978.38|967.88|977.88|967.38|978.39|967.89|977.88|967.38|16
1653661450000|2022-05-27 14:24:10|977.89|967.39|977.88|967.38|977.9|967.4|977.82|967.32|7
1653661460000|2022-05-27 14:24:20|977.82|967.32|978.76|968.26|978.78|968.28|977.82|967.32|13
1653661470000|2022-05-27 14:24:30|978.77|968.27|979.03|968.53|979.05|968.55|978.65|968.15|24
1653661480000|2022-05-27 14:24:40|978.95|968.45|980|969.5|980.3|969.8|978.78|968.28|25
1653661490000|2022-05-27 14:24:50|980.4|969.9|979.72|969.22|980.65|970.15|979.72|969.22|17
1653661500000|2022-05-27 14:25:00|979.78|969.28|979.71|969.21|979.78|969.28|978.83|968.33|29
1653661510000|2022-05-27 14:25:10|979.72|969.22|980.67|970.17|980.75|970.25|979.72|969.22|24
1653661520000|2022-05-27 14:25:20|980.72|970.22|981.75|971.25|981.75|971.25|980.72|970.22|22
1653661530000|2022-05-27 14:25:30|981.67|971.17|980|969.5|981.75|971.25|980|969.5|23
1653661540000|2022-05-27 14:25:40|980.5|970|980.75|970.25|980.75|970.25|980|969.5|19
1653661550000|2022-05-27 14:25:50|980.51|970.01|980.68|970.18|980.75|970.25|980.09|969.59|14
1653661560000|2022-05-27 14:26:00|980.55|970.05|979.69|969.19|980.55|970.05|979.69|969.19|10
1653661570000|2022-05-27 14:26:10|979.21|968.71|979.33|968.83|979.43|968.93|978.95|968.45|27
1653661580000|2022-05-27 14:26:20|979.34|968.84|978.68|968.18|979.36|968.86|978.65|968.15|23
1653661590000|2022-05-27 14:26:30|978.67|968.17|978.66|968.16|978.81|968.31|978.29|967.79|23
1653661600000|2022-05-27 14:26:40|978.68|968.18|978.71|968.21|978.76|968.26|978.22|967.72|18
1653661610000|2022-05-27 14:26:50|978.72|968.22|978.71|968.21|978.8|968.3|978.71|968.21|15
1653661620000|2022-05-27 14:27:00|978.76|968.26|978.71|968.21|978.76|968.26|978.71|968.21|2
1653661630000|2022-05-27 14:27:10|978.72|968.22|978.49|967.99|978.85|968.35|978.41|967.91|16
1653661640000|2022-05-27 14:27:20|978.58|968.08|978.64|968.14|978.64|968.14|978.17|967.67|13
1653661650000|2022-05-27 14:27:30|978.14|967.64|978.05|967.55|978.14|967.64|978.05|967.55|11
1653661660000|2022-05-27 14:27:40|978.06|967.56|978.07|967.57|978.11|967.61|978.05|967.55|22
1653661670000|2022-05-27 14:27:50|978.08|967.58|977.44|966.94|978.14|967.64|977.44|966.94|13
1653661680000|2022-05-27 14:28:00|977.41|966.91|976.6|966.1|977.41|966.91|976.49|965.99|30
1653661690000|2022-05-27 14:28:10|976.5|966|976.92|966.42|977.34|966.84|976.38|965.88|23
1653661700000|2022-05-27 14:28:20|977.08|966.58|975.32|964.82|977.08|966.58|975.04|964.54|33
1653661710000|2022-05-27 14:28:30|975.39|964.89|975.13|964.63|975.47|964.97|975.01|964.51|20
1653661720000|2022-05-27 14:28:40|974.9|964.4|973.4|962.9|975.05|964.55|973.4|962.9|28
1653661730000|2022-05-27 14:28:50|973.49|962.99|973.78|963.28|974.26|963.76|973.2|962.7|31
1653661740000|2022-05-27 14:29:00|974.03|963.53|973.7|963.2|974.67|964.17|973.56|963.06|26
1653661750000|2022-05-27 14:29:10|973.75|963.25|973.76|963.26|973.85|963.35|973.62|963.12|25
1653661760000|2022-05-27 14:29:20|973.77|963.27|974.26|963.76|974.26|963.76|973.75|963.25|24
1653661770000|2022-05-27 14:29:30|974.51|964.01|974.15|963.65|974.65|964.15|974.15|963.65|21
1653661780000|2022-05-27 14:29:40|974.51|964.01|974.55|964.05|974.75|964.25|973.85|963.35|17
1653661790000|2022-05-27 14:29:50|974.57|964.07|973.76|963.26|974.57|964.07|973.76|963.26|10
1653661800000|2022-05-27 14:30:00|973.77|963.27|973.04|962.54|973.77|963.27|972.86|962.36|11
1653661810000|2022-05-27 14:30:10|973.03|962.53|973.32|962.82|973.63|963.13|972.86|962.36|13
1653661820000|2022-05-27 14:30:20|972.82|962.32|973.43|962.93|973.48|962.98|972.81|962.31|23
1653661830000|2022-05-27 14:30:30|973.5|963|973.99|963.49|973.99|963.49|973.08|962.58|29
1653661840000|2022-05-27 14:30:40|973.91|963.41|973.7|963.2|974.4|963.9|973.7|963.2|9
1653661850000|2022-05-27 14:30:50|973.75|963.25|972.95|962.45|973.75|963.25|972.82|962.32|9
1653661860000|2022-05-27 14:31:00|972.91|962.41|971.9|961.4|973.06|962.56|971.89|961.39|22
1653661870000|2022-05-27 14:31:10|972.01|961.51|972.48|961.98|972.52|962.02|972.01|961.51|28
1653661880000|2022-05-27 14:31:20|972.34|961.84|972.83|962.33|973.28|962.78|972.34|961.84|20
1653661890000|2022-05-27 14:31:30|972.75|962.25|972.82|962.32|972.94|962.44|972.65|962.15|18
1653661900000|2022-05-27 14:31:40|972.73|962.23|971.75|961.25|972.74|962.24|971.73|961.23|23
1653661910000|2022-05-27 14:31:50|971.7|961.2|972.71|962.21|972.86|962.36|971.7|961.2|22
1653661920000|2022-05-27 14:32:00|972.76|962.26|972.55|962.05|972.85|962.35|971.7|961.2|29
1653661930000|2022-05-27 14:32:10|972.52|962.02|971.82|961.32|972.67|962.17|971.82|961.32|18
1653661940000|2022-05-27 14:32:20|971.8|961.3|972.72|962.22|972.76|962.26|971.8|961.3|17
1653661950000|2022-05-27 14:32:30|972.73|962.23|973.57|963.07|973.57|963.07|972.52|962.02|17
1653661960000|2022-05-27 14:32:40|973.53|963.03|973.36|962.86|974.35|963.85|973.26|962.76|29
1653661970000|2022-05-27 14:32:50|973.38|962.88|973.4|962.9|973.7|963.2|973.35|962.85|28
1653661980000|2022-05-27 14:33:00|973.43|962.93|973.62|963.12|973.7|963.2|972.87|962.37|28
1653661990000|2022-05-27 14:33:10|973.64|963.14|973.53|963.03|973.64|963.14|973.14|962.64|29
1653662000000|2022-05-27 14:33:20|973.45|962.95|973.02|962.52|973.45|962.95|971.98|961.48|26
1653662010000|2022-05-27 14:33:30|973.25|962.75|972.04|961.54|973.25|962.75|972.04|961.54|13
1653662020000|2022-05-27 14:33:40|971.99|961.49|972.01|961.51|972.18|961.68|971.96|961.46|21
1653662030000|2022-05-27 14:33:50|971.94|961.44|972.06|961.56|972.06|961.56|971.93|961.43|16
1653662040000|2022-05-27 14:34:00|972.05|961.55|972.43|961.93|972.43|961.93|971.67|961.17|23
1653662050000|2022-05-27 14:34:10|972.48|961.98|972.68|962.18|972.8|962.3|972.45|961.95|19
1653662060000|2022-05-27 14:34:20|972.55|962.05|971.66|961.16|972.55|962.05|971.64|961.14|20
1653662070000|2022-05-27 14:34:30|971.54|961.04|971.34|960.84|971.8|961.3|970.89|960.39|19
1653662080000|2022-05-27 14:34:40|971.29|960.79|969.85|959.35|971.29|960.79|969.85|959.35|25
1653662090000|2022-05-27 14:34:50|969.84|959.34|969.75|959.25|970.25|959.75|969.74|959.24|29
1653662100000|2022-05-27 14:35:00|969.74|959.24|968.09|957.59|969.74|959.24|968.09|957.59|17
1653662110000|2022-05-27 14:35:10|968.13|957.63|967.98|957.48|968.35|957.85|967.89|957.39|25
1653662120000|2022-05-27 14:35:20|967.97|957.47|967.85|957.35|967.97|957.47|967.85|957.35|17
1653662130000|2022-05-27 14:35:30|967.86|957.36|966.16|955.66|967.86|957.36|966.16|955.66|24
1653662140000|2022-05-27 14:35:40|966|955.5|965.63|955.13|966|955.5|965.63|955.13|21
1653662150000|2022-05-27 14:35:50|965.73|955.23|965.55|955.05|966.08|955.58|965.27|954.77|32
1653662160000|2022-05-27 14:36:00|965.75|955.25|965.75|955.25|965.78|955.28|965.14|954.64|32
1653662170000|2022-05-27 14:36:10|965.7|955.2|965.91|955.41|966.03|955.53|965.69|955.19|29
1653662180000|2022-05-27 14:36:20|966.23|955.73|965.75|955.25|966.26|955.76|965.4|954.9|15
1653662190000|2022-05-27 14:36:30|965.77|955.27|965.84|955.34|965.84|955.34|965.77|955.27|8
1653662200000|2022-05-27 14:36:40|965.83|955.33|965.75|955.25|965.83|955.33|965.75|955.25|8
1653662210000|2022-05-27 14:36:50|965.78|955.28|965.78|955.28|965.78|955.28|965.75|955.25|3
1653662220000|2022-05-27 14:37:00|965.76|955.26|966.56|956.06|966.64|956.14|965.73|955.23|22
1653662230000|2022-05-27 14:37:10|966.64|956.14|966.66|956.16|966.71|956.21|966.31|955.81|29
1653662240000|2022-05-27 14:37:20|966.74|956.24|966.55|956.05|967|956.5|966.55|956.05|26
1653662250000|2022-05-27 14:37:30|966.57|956.07|966.7|956.2|966.7|956.2|965.97|955.47|19
1653662260000|2022-05-27 14:37:40|966.61|956.11|968.41|957.91|968.66|958.16|966.61|956.11|33
1653662270000|2022-05-27 14:37:50|968.71|958.21|968.74|958.24|968.76|958.26|968.51|958.01|26
1653662280000|2022-05-27 14:38:00|968.75|958.25|970.02|959.52|970.42|959.92|968.73|958.23|32
1653662290000|2022-05-27 14:38:10|970.06|959.56|968.84|958.34|970.46|959.96|968.75|958.25|26
1653662300000|2022-05-27 14:38:20|968.75|958.25|969.46|958.96|969.75|959.25|968.75|958.25|30
1653662310000|2022-05-27 14:38:30|969.36|958.86|969.66|959.16|969.72|959.22|969.27|958.77|30
1653662320000|2022-05-27 14:38:40|969.6|959.1|969.66|959.16|969.79|959.29|969.55|959.05|16
1653662330000|2022-05-27 14:38:50|969.16|958.66|969.11|958.61|969.16|958.66|969.07|958.57|9
1653662340000|2022-05-27 14:39:00|969.12|958.62|968.81|958.31|969.12|958.62|968.75|958.25|13
1653662350000|2022-05-27 14:39:10|968.79|958.29|968.3|957.8|968.79|958.29|968.11|957.61|26
1653662360000|2022-05-27 14:39:20|967.95|957.45|967.95|957.45|968.45|957.95|967.95|957.45|16
1653662370000|2022-05-27 14:39:30|968.23|957.73|968.64|958.14|968.7|958.2|967.81|957.31|26
1653662380000|2022-05-27 14:39:40|968.53|958.03|967.86|957.36|968.64|958.14|967.86|957.36|6
1653662390000|2022-05-27 14:39:50|967.85|957.35|968.51|958.01|968.66|958.16|967.75|957.25|8
1653662400000|2022-05-27 14:40:00|968.57|958.07|968.75|958.25|968.75|958.25|968.54|958.04|17
1653662410000|2022-05-27 14:40:10|968.74|958.24|968.75|958.25|968.75|958.25|968.74|958.24|2
1653662420000|2022-05-27 14:40:20|968.74|958.24|967.86|957.36|968.75|958.25|967.86|957.36|14
1653662430000|2022-05-27 14:40:30|968.36|957.86|967.75|957.25|968.53|958.03|967.75|957.25|9
1653662440000|2022-05-27 14:40:40|967.7|957.2|966.99|956.49|967.75|957.25|966.75|956.25|28
1653662450000|2022-05-27 14:40:50|966.87|956.37|966.75|956.25|967.51|957.01|966.75|956.25|22
1653662460000|2022-05-27 14:41:00|966.51|956.01|966.51|956.01|966.51|956.01|966.01|955.51|4
1653662470000|2022-05-27 14:41:10|966.62|956.12|966.75|956.25|966.75|956.25|966.62|956.12|4
1653662480000|2022-05-27 14:41:20|967|956.5|966.03|955.53|967.03|956.53|966.01|955.51|16
1653662490000|2022-05-27 14:41:30|966.02|955.52|966.17|955.67|966.21|955.71|965.94|955.44|12
1653662500000|2022-05-27 14:41:40|966.21|955.71|965.86|955.36|966.21|955.71|965.85|955.35|13
1653662510000|2022-05-27 14:41:50|965.87|955.37|965.75|955.25|965.87|955.37|965.64|955.14|15
1653662540000|2022-05-27 14:42:20|965.35|954.85|963.48|952.98|965.35|954.85|963.48|952.98|23
1653662550000|2022-05-27 14:42:30|963.21|952.71|962.25|951.75|963.21|952.71|962.14|951.64|14
1653662560000|2022-05-27 14:42:40|962.61|952.11|962.76|952.26|962.76|952.26|962.25|951.75|23
1653662570000|2022-05-27 14:42:50|962.71|952.21|961.75|951.25|962.71|952.21|961.75|951.25|7
1653662580000|2022-05-27 14:43:00|961.79|951.29|963.28|952.78|963.47|952.97|961.79|951.29|19
1653662590000|2022-05-27 14:43:10|963.29|952.79|962.5|952|963.3|952.8|961.74|951.24|16
1653662600000|2022-05-27 14:43:20|962.46|951.96|961.01|950.51|962.46|951.96|960.9|950.4|16
1653662610000|2022-05-27 14:43:30|960.99|950.49|960.1|949.6|961|950.5|960.1|949.6|30
1653662620000|2022-05-27 14:43:40|959.95|949.45|960.57|950.07|960.57|950.07|959.95|949.45|17
1653662630000|2022-05-27 14:43:50|960.66|950.16|960.75|950.25|960.79|950.29|960.36|949.86|13
1653662640000|2022-05-27 14:44:00|960.8|950.3|959.61|949.11|960.8|950.3|959.61|949.11|14
1653662650000|2022-05-27 14:44:10|959.6|949.1|960.11|949.61|960.12|949.62|959.56|949.06|22
1653662660000|2022-05-27 14:44:20|959.96|949.46|959.89|949.39|960.15|949.65|959.65|949.15|23
1653662670000|2022-05-27 14:44:30|959.9|949.4|960.02|949.52|960.15|949.65|959.79|949.29|27
1653662680000|2022-05-27 14:44:40|960.14|949.64|959.32|948.82|960.14|949.64|959.32|948.82|33
1653662690000|2022-05-27 14:44:50|959.3|948.8|958.38|947.88|959.3|948.8|958.38|947.88|34
1653662700000|2022-05-27 14:45:00|958.37|947.87|960.46|949.96|960.5|950|958.36|947.86|34
1653662710000|2022-05-27 14:45:10|960.51|950.01|960.84|950.34|961.71|951.21|960.45|949.95|29
1653662720000|2022-05-27 14:45:20|961.29|950.79|960.54|950.04|961.52|951.02|960.5|950|30
1653662730000|2022-05-27 14:45:30|960.71|950.21|961.54|951.04|961.63|951.13|960.71|950.21|15
1653662740000|2022-05-27 14:45:40|961.69|951.19|960.86|950.36|961.75|951.25|960.52|950.02|20
1653662750000|2022-05-27 14:45:50|960.75|950.25|960.05|949.55|960.85|950.35|959.69|949.19|29
1653662760000|2022-05-27 14:46:00|960.03|949.53|959.42|948.92|960.28|949.78|959.35|948.85|29
1653662770000|2022-05-27 14:46:10|959.55|949.05|957.56|947.06|959.55|949.05|957.56|947.06|27
1653662780000|2022-05-27 14:46:20|957.88|947.38|957.28|946.78|957.88|947.38|956.7|946.2|31
1653662790000|2022-05-27 14:46:30|957.3|946.8|956.73|946.23|957.34|946.84|956.73|946.23|29
1653662800000|2022-05-27 14:46:40|956.74|946.24|956.68|946.18|956.76|946.26|956.08|945.58|28
1653662810000|2022-05-27 14:46:50|957.18|946.68|957.32|946.82|957.75|947.25|956.79|946.29|23
1653662820000|2022-05-27 14:47:00|957.31|946.81|955.54|945.04|957.55|947.05|955.5|945|22
1653662830000|2022-05-27 14:47:10|955.75|945.25|956.46|945.96|957.28|946.78|955.75|945.25|19
1653662840000|2022-05-27 14:47:20|956.05|945.55|956.55|946.05|956.68|946.18|956.05|945.55|15
1653662850000|2022-05-27 14:47:30|956.56|946.06|955.89|945.39|956.56|946.06|955.89|945.39|8
1653662860000|2022-05-27 14:47:40|955.81|945.31|956.71|946.21|957.05|946.55|955.48|944.98|13
1653662870000|2022-05-27 14:47:50|957.13|946.63|960.43|949.93|960.43|949.93|957.13|946.63|36
1653662880000|2022-05-27 14:48:00|960.47|949.97|962.48|951.98|962.48|951.98|960.28|949.78|37
1653662890000|2022-05-27 14:48:10|962.5|952|961.9|951.4|962.95|952.45|961.77|951.27|34
1653662900000|2022-05-27 14:48:20|962.4|951.9|961.22|950.72|962.4|951.9|961.22|950.72|28
1653662910000|2022-05-27 14:48:30|961.17|950.67|960.92|950.42|961.44|950.94|960.76|950.26|33
1653662920000|2022-05-27 14:48:40|960.91|950.41|960.6|950.1|960.91|950.41|959.71|949.21|24
1653662930000|2022-05-27 14:48:50|960.54|950.04|960.25|949.75|960.82|950.32|960.25|949.75|30
1653662940000|2022-05-27 14:49:00|960.27|949.77|959.99|949.49|960.55|950.05|959.99|949.49|23
1653662950000|2022-05-27 14:49:10|960.15|949.65|959.27|948.77|960.15|949.65|958.56|948.06|21
1653662960000|2022-05-27 14:49:20|958.77|948.27|959.57|949.07|959.57|949.07|958.77|948.27|13
1653662970000|2022-05-27 14:49:30|959.55|949.05|959.75|949.25|960.05|949.55|959.4|948.9|33
1653662980000|2022-05-27 14:49:40|959.77|949.27|960.76|950.26|960.76|950.26|959.74|949.24|24
1653662990000|2022-05-27 14:49:50|960.73|950.23|960.75|950.25|960.76|950.26|960.63|950.13|20
1653663000000|2022-05-27 14:50:00|960.76|950.26|961.63|951.13|961.65|951.15|960.76|950.26|10
1653663010000|2022-05-27 14:50:10|961.59|951.09|961.76|951.26|961.76|951.26|961.32|950.82|24
1653663020000|2022-05-27 14:50:20|961.75|951.25|962.22|951.72|962.42|951.92|961.75|951.25|23
1653663030000|2022-05-27 14:50:30|962.31|951.81|962.4|951.9|962.75|952.25|961.75|951.25|25
1653663040000|2022-05-27 14:50:40|961.9|951.4|962.75|952.25|963.03|952.53|961.78|951.28|13
1653663050000|2022-05-27 14:50:50|962.81|952.31|963.83|953.33|963.83|953.33|962.75|952.25|13
1653663060000|2022-05-27 14:51:00|963.46|952.96|963.46|952.96|963.73|953.23|963.45|952.95|25
1653663070000|2022-05-27 14:51:10|963.72|953.22|963.47|952.97|963.76|953.26|963.44|952.94|22
1653663080000|2022-05-27 14:51:20|963.51|953.01|962.76|952.26|963.73|953.23|962.76|952.26|21
1653663090000|2022-05-27 14:51:30|962.75|952.25|962.23|951.73|962.76|952.26|961.69|951.19|25
1653663100000|2022-05-27 14:51:40|962.25|951.75|961.41|950.91|962.25|951.75|961.17|950.67|21
1653663110000|2022-05-27 14:51:50|961.69|951.19|961.74|951.24|961.74|951.24|961.04|950.54|23
1653663120000|2022-05-27 14:52:00|961.76|951.26|961.76|951.26|961.8|951.3|961.75|951.25|14
1653663130000|2022-05-27 14:52:10|961.75|951.25|961.19|950.69|961.75|951.25|961.19|950.69|10
1653663140000|2022-05-27 14:52:20|961.69|951.19|959.74|949.24|961.69|951.19|959.51|949.01|9
1653663150000|2022-05-27 14:52:30|959.68|949.18|958.7|948.2|960.24|949.74|958.7|948.2|26
1653663160000|2022-05-27 14:52:40|958.69|948.19|957.14|946.64|958.69|948.19|957.14|946.64|30
1653663170000|2022-05-27 14:52:50|957.25|946.75|956.71|946.21|957.25|946.75|955.21|944.71|31
1653663180000|2022-05-27 14:53:00|956.75|946.25|957.82|947.32|957.89|947.39|956.75|946.25|29
1653663190000|2022-05-27 14:53:10|957.77|947.27|959.55|949.05|959.55|949.05|957.3|946.8|29
1653663200000|2022-05-27 14:53:20|959.67|949.17|959.45|948.95|960.18|949.68|959.12|948.62|25
1653663210000|2022-05-27 14:53:30|959.41|948.91|959.9|949.4|959.98|949.48|959.41|948.91|29
1653663220000|2022-05-27 14:53:40|959.99|949.49|960.64|950.14|961|950.5|959.79|949.29|37
1653663230000|2022-05-27 14:53:50|960.67|950.17|959.98|949.48|960.87|950.37|959.89|949.39|36
1653663240000|2022-05-27 14:54:00|959.97|949.47|960.49|949.99|960.49|949.99|959.71|949.21|21
1653663250000|2022-05-27 14:54:10|960.47|949.97|959.62|949.12|960.79|950.29|959.56|949.06|29
1653663260000|2022-05-27 14:54:20|959.63|949.13|959.43|948.93|959.7|949.2|957.99|947.49|23
1653663270000|2022-05-27 14:54:30|959.46|948.96|959.25|948.75|959.57|949.07|959.14|948.64|27
1653663280000|2022-05-27 14:54:40|959.38|948.88|959.33|948.83|959.87|949.37|959.2|948.7|18
1653663290000|2022-05-27 14:54:50|959.65|949.15|959.54|949.04|959.65|949.15|959.19|948.69|18
1653663300000|2022-05-27 14:55:00|959.64|949.14|960.51|950.01|960.61|950.11|959.64|949.14|22
1653663310000|2022-05-27 14:55:10|960.46|949.96|960.51|950.01|960.51|950.01|960.18|949.68|23
1653663320000|2022-05-27 14:55:20|960.6|950.1|959.77|949.27|960.65|950.15|959.77|949.27|20
1653663330000|2022-05-27 14:55:30|960.2|949.7|960.44|949.94|960.44|949.94|959.77|949.27|11
1653663340000|2022-05-27 14:55:40|960.49|949.99|960.65|950.15|960.65|950.15|960.49|949.99|9
1653663350000|2022-05-27 14:55:50|960.21|949.71|961.62|951.12|961.62|951.12|960.21|949.71|20
1653663360000|2022-05-27 14:56:00|961.64|951.14|960.52|950.02|961.69|951.19|960.33|949.83|23
1653663370000|2022-05-27 14:56:10|960.5|950|959.96|949.46|960.5|950|959.3|948.8|23
1653663380000|2022-05-27 14:56:20|959.95|949.45|959.27|948.77|959.95|949.45|959.24|948.74|17
1653663390000|2022-05-27 14:56:30|959.02|948.52|957.94|947.44|959.02|948.52|957.93|947.43|30
1653663400000|2022-05-27 14:56:40|957.85|947.35|957.59|947.09|958.02|947.52|957.38|946.88|37
1653663410000|2022-05-27 14:56:50|957.55|947.05|956.8|946.3|957.55|947.05|956.66|946.16|24
1653663420000|2022-05-27 14:57:00|956.75|946.25|955.66|945.16|956.75|946.25|955.66|945.16|18
1653663430000|2022-05-27 14:57:10|955.71|945.21|955.76|945.26|955.78|945.28|955.48|944.98|30
1653663440000|2022-05-27 14:57:20|955.8|945.3|958.24|947.74|958.38|947.88|955.75|945.25|30
1653663450000|2022-05-27 14:57:30|958.2|947.7|957.61|947.11|958.29|947.79|957.54|947.04|20
1653663460000|2022-05-27 14:57:40|957.67|947.17|957.75|947.25|957.75|947.25|957.48|946.98|25
1653663470000|2022-05-27 14:57:50|957.86|947.36|958.1|947.6|958.19|947.69|957.75|947.25|29
1653663480000|2022-05-27 14:58:00|958.04|947.54|957.44|946.94|958.12|947.62|957.44|946.94|23
1653663490000|2022-05-27 14:58:10|957.35|946.85|958.32|947.82|958.43|947.93|957.35|946.85|23
1653663500000|2022-05-27 14:58:20|958.31|947.81|958.38|947.88|958.61|948.11|958.31|947.81|16
1653663510000|2022-05-27 14:58:30|957.81|947.31|957.53|947.03|957.81|947.31|957.39|946.89|18
1653663520000|2022-05-27 14:58:40|957.78|947.28|957.69|947.19|957.78|947.28|957.57|947.07|12
1653663530000|2022-05-27 14:58:50|957.68|947.18|957.63|947.13|957.68|947.18|957.12|946.62|10
1653663540000|2022-05-27 14:59:00|957.57|947.07|956.94|946.44|957.57|947.07|956.94|946.44|3
1653663550000|2022-05-27 14:59:10|957.44|946.94|957.58|947.08|957.66|947.16|956.94|946.44|21
1653663560000|2022-05-27 14:59:20|957.2|946.7|957.58|947.08|957.69|947.19|957.12|946.62|25
1653663570000|2022-05-27 14:59:30|957.57|947.07|957.57|947.07|957.58|947.08|957.53|947.03|5
1653663580000|2022-05-27 14:59:40|957.58|947.08|957.7|947.2|957.7|947.2|957.58|947.08|4
1653663590000|2022-05-27 14:59:50|957.69|947.19|957.07|946.57|957.71|947.21|957.07|946.57|7
1653663600000|2022-05-27 15:00:00|957.57|947.07|957.72|947.22|957.72|947.22|957.19|946.69|13
1653663610000|2022-05-27 15:00:10|957.76|947.26|958.66|948.16|958.68|948.18|957.76|947.26|15
1653663620000|2022-05-27 15:00:20|958.65|948.15|958.74|948.24|958.93|948.43|958.65|948.15|5
1653663630000|2022-05-27 15:00:30|958.77|948.27|958.67|948.17|959.05|948.55|958.57|948.07|28
1653663640000|2022-05-27 15:00:40|958.7|948.2|958.52|948.02|959.33|948.83|958.47|947.97|28
1653663650000|2022-05-27 15:00:50|958.48|947.98|956.81|946.31|958.48|947.98|956.74|946.24|29
1653663660000|2022-05-27 15:01:00|956.75|946.25|957.59|947.09|957.59|947.09|956.75|946.25|21
1653663670000|2022-05-27 15:01:10|957.5|947|957.73|947.23|957.82|947.32|957.5|947|21
1653663680000|2022-05-27 15:01:20|957.72|947.22|957.47|946.97|957.72|947.22|957.31|946.81|16
1653663690000|2022-05-27 15:01:30|957.31|946.81|956.02|945.52|957.31|946.81|955.98|945.48|28
1653663700000|2022-05-27 15:01:40|956.01|945.51|953.46|942.96|956.01|945.51|952.79|942.29|30
1653663710000|2022-05-27 15:01:50|953.43|942.93|953.29|942.79|953.71|943.21|953.25|942.75|31
1653663720000|2022-05-27 15:02:00|953.36|942.86|952.5|942|953.36|942.86|952.47|941.97|36
1653663730000|2022-05-27 15:02:10|951.95|941.45|952.75|942.25|952.75|942.25|951.78|941.28|19
1653663740000|2022-05-27 15:02:20|952.41|941.91|951.67|941.17|952.75|942.25|951.67|941.17|8
1653663750000|2022-05-27 15:02:30|951.64|941.14|952.37|941.87|952.37|941.87|951.64|941.14|12
1653663760000|2022-05-27 15:02:40|951.87|941.37|951.75|941.25|952.25|941.75|951.64|941.14|7
1653663770000|2022-05-27 15:02:50|952.25|941.75|952.43|941.93|953.28|942.78|951.75|941.25|23
1653663780000|2022-05-27 15:03:00|952.59|942.09|951.64|941.14|953.23|942.73|951.64|941.14|18
1653663790000|2022-05-27 15:03:10|951.75|941.25|952.17|941.67|952.67|942.17|951.69|941.19|35
1653663800000|2022-05-27 15:03:20|952.43|941.93|952.37|941.87|952.75|942.25|952.19|941.69|29
1653663810000|2022-05-27 15:03:30|951.87|941.37|952.75|942.25|952.75|942.25|951.64|941.14|21
1653663820000|2022-05-27 15:03:40|952.71|942.21|952.01|941.51|952.75|942.25|951.87|941.37|31
1653663830000|2022-05-27 15:03:50|951.98|941.48|952.36|941.86|952.37|941.87|951.06|940.56|35
1653663840000|2022-05-27 15:04:00|952.53|942.03|952.56|942.06|952.9|942.4|952.3|941.8|19
1653663850000|2022-05-27 15:04:10|952.6|942.1|955.19|944.69|955.19|944.69|952.6|942.1|23
1653663860000|2022-05-27 15:04:20|955.09|944.59|955.73|945.23|955.82|945.32|955.09|944.59|24
1653663870000|2022-05-27 15:04:30|955.62|945.12|955.23|944.73|956.77|946.27|955.21|944.71|31
1653663880000|2022-05-27 15:04:40|955.26|944.76|953.19|942.69|955.64|945.14|953.19|942.69|32
1653663890000|2022-05-27 15:04:50|953.42|942.92|952.45|941.95|953.42|942.92|951.75|941.25|21
1653663900000|2022-05-27 15:05:00|952.28|941.78|953.22|942.72|953.25|942.75|951.75|941.25|34
1653663910000|2022-05-27 15:05:10|953.23|942.73|952.49|941.99|953.29|942.79|952.21|941.71|28
1653663920000|2022-05-27 15:05:20|952.6|942.1|952.42|941.92|952.71|942.21|952.32|941.82|28
1653663930000|2022-05-27 15:05:30|952.41|941.91|951.91|941.41|952.41|941.91|951.37|940.87|23
1653663940000|2022-05-27 15:05:40|951.86|941.36|951.82|941.32|952.06|941.56|951.75|941.25|21
1653663950000|2022-05-27 15:05:50|951.71|941.21|952.45|941.95|952.6|942.1|951.71|941.21|26
1653663960000|2022-05-27 15:06:00|952.63|942.13|954|943.5|954.05|943.55|952.63|942.13|23
1653663970000|2022-05-27 15:06:10|953.67|943.17|954.11|943.61|954.56|944.06|953.26|942.76|18
1653663980000|2022-05-27 15:06:20|954.09|943.59|954.72|944.22|954.82|944.32|954.09|943.59|29
1653663990000|2022-05-27 15:06:30|954.73|944.23|955.62|945.12|955.63|945.13|954.73|944.23|18
1653664000000|2022-05-27 15:06:40|955.64|945.14|955.52|945.02|955.64|945.14|955.52|945.02|4
1653664010000|2022-05-27 15:06:50|955.55|945.05|955.75|945.25|956.4|945.9|955.55|945.05|27
1653664020000|2022-05-27 15:07:00|955.76|945.26|955.78|945.28|955.82|945.32|955.68|945.18|17
1653664030000|2022-05-27 15:07:10|955.79|945.29|954.8|944.3|955.79|945.29|954.8|944.3|9
1653664040000|2022-05-27 15:07:20|954.61|944.11|953.63|943.13|954.66|944.16|953.63|943.13|32
1653664050000|2022-05-27 15:07:30|953.58|943.08|953.71|943.21|953.74|943.24|953.5|943|22
1653664060000|2022-05-27 15:07:40|953.69|943.19|953.79|943.29|953.88|943.38|953.53|943.03|23
1653664070000|2022-05-27 15:07:50|953.89|943.39|954.66|944.16|954.72|944.22|953.77|943.27|25
1653664080000|2022-05-27 15:08:00|954.67|944.17|953.33|942.83|954.67|944.17|953.07|942.57|26
1653664090000|2022-05-27 15:08:10|952.83|942.33|951.81|941.31|953.3|942.8|951.81|941.31|29
1653664100000|2022-05-27 15:08:20|951.76|941.26|952.5|942|952.5|942|951.64|941.14|11
1653664110000|2022-05-27 15:08:30|952.52|942.02|952.32|941.82|952.66|942.16|951.81|941.31|14
1653664120000|2022-05-27 15:08:40|951.85|941.35|951.42|940.92|951.85|941.35|951.42|940.92|22
1653664130000|2022-05-27 15:08:50|951.41|940.91|950.81|940.31|951.41|940.91|950.81|940.31|18
1653664140000|2022-05-27 15:09:00|950.8|940.3|949.82|939.32|950.8|940.3|949.81|939.31|28
1653664150000|2022-05-27 15:09:10|949.79|939.29|948.73|938.23|949.79|939.29|948.34|937.84|25
1653664160000|2022-05-27 15:09:20|948.75|938.25|949.58|939.08|949.71|939.21|948.75|938.25|27
1653664170000|2022-05-27 15:09:30|949.53|939.03|950.95|940.45|950.95|940.45|949.53|939.03|23
1653664180000|2022-05-27 15:09:40|951.25|940.75|950.46|939.96|951.62|941.12|950.43|939.93|26
1653664190000|2022-05-27 15:09:50|950.33|939.83|949.75|939.25|950.33|939.83|949.75|939.25|3
1653664200000|2022-05-27 15:10:00|950.01|939.51|950.5|940|950.75|940.25|950.01|939.51|15
1653664210000|2022-05-27 15:10:10|950.55|940.05|950.78|940.28|950.78|940.28|950.42|939.92|13
1653664220000|2022-05-27 15:10:20|950.77|940.27|951.47|940.97|951.76|941.26|950.77|940.27|19
1653664230000|2022-05-27 15:10:30|951.84|941.34|953.08|942.58|953.62|943.12|951.52|941.02|36
1653664240000|2022-05-27 15:10:40|953.07|942.57|953.53|943.03|953.72|943.22|953.07|942.57|25
1653664250000|2022-05-27 15:10:50|953.86|943.36|955.39|944.89|955.77|945.27|953.61|943.11|36
1653664260000|2022-05-27 15:11:00|955.46|944.96|955.5|945|955.65|945.15|954.78|944.28|28
1653664270000|2022-05-27 15:11:10|955.51|945.01|955.73|945.23|955.73|945.23|955.45|944.95|20
1653664280000|2022-05-27 15:11:20|955.74|945.24|955.74|945.24|955.75|945.25|955.62|945.12|16
1653664290000|2022-05-27 15:11:30|955.76|945.26|955.75|945.25|955.85|945.35|955.71|945.21|10
1653664300000|2022-05-27 15:11:40|955.76|945.26|955.94|945.44|955.94|945.44|955.75|945.25|10
1653664310000|2022-05-27 15:11:50|955.96|945.46|955.76|945.26|955.96|945.46|955.76|945.26|6
1653664320000|2022-05-27 15:12:00|955.77|945.27|955.79|945.29|955.79|945.29|955.77|945.27|5
1653664330000|2022-05-27 15:12:10|955.8|945.3|955.8|945.3|955.82|945.32|955.75|945.25|10
1653664340000|2022-05-27 15:12:20|955.82|945.32|955.77|945.27|956.55|946.05|955.77|945.27|18
1653664350000|2022-05-27 15:12:30|955.78|945.28|955.77|945.27|955.84|945.34|955.77|945.27|5
1653664360000|2022-05-27 15:12:40|955.78|945.28|956.75|946.25|956.75|946.25|955.78|945.28|11
1653664370000|2022-05-27 15:12:50|956.73|946.23|956.59|946.09|956.74|946.24|956.49|945.99|15
1653664380000|2022-05-27 15:13:00|956.61|946.11|956.7|946.2|956.71|946.21|956.61|946.11|6
1653664390000|2022-05-27 15:13:10|955.89|945.39|955.73|945.23|956.34|945.84|955.34|944.84|18
1653664400000|2022-05-27 15:13:20|955.71|945.21|955.29|944.79|955.78|945.28|955.09|944.59|21
1653664410000|2022-05-27 15:13:30|955.55|945.05|955.77|945.27|955.9|945.4|955.34|944.84|29
1653664420000|2022-05-27 15:13:40|955.73|945.23|955.2|944.7|955.78|945.28|955.15|944.65|25
1653664430000|2022-05-27 15:13:50|955.43|944.93|955.32|944.82|955.45|944.95|955.1|944.6|14
1653664440000|2022-05-27 15:14:00|955.45|944.95|955.69|945.19|956.19|945.69|955.39|944.89|14
1653664450000|2022-05-27 15:14:10|955.72|945.22|955.78|945.28|955.85|945.35|955.68|945.18|15
1653664460000|2022-05-27 15:14:20|955.4|944.9|954.81|944.31|955.78|945.28|954.81|944.31|18
1653664470000|2022-05-27 15:14:30|954.75|944.25|954.79|944.29|954.81|944.31|953.86|943.36|28
1653664480000|2022-05-27 15:14:40|954.87|944.37|955.74|945.24|955.87|945.37|954.8|944.3|27
1653664490000|2022-05-27 15:14:50|955.7|945.2|954.78|944.28|955.75|945.25|954.58|944.08|24
1653664500000|2022-05-27 15:15:00|954.41|943.91|954.31|943.81|954.8|944.3|954.31|943.81|27
1653664510000|2022-05-27 15:15:10|953.81|943.31|953.35|942.85|954.33|943.83|953.35|942.85|31
1653664520000|2022-05-27 15:15:20|953.34|942.84|953.5|943|953.75|943.25|952.44|941.94|32
1653664530000|2022-05-27 15:15:30|953.65|943.15|953.57|943.07|953.69|943.19|953.27|942.77|17
1653664540000|2022-05-27 15:15:40|953.53|943.03|954.65|944.15|954.66|944.16|953.35|942.85|25
1653664550000|2022-05-27 15:15:50|954.61|944.11|955.32|944.82|955.75|945.25|954.61|944.11|20
1653664560000|2022-05-27 15:16:00|955.18|944.68|955.55|945.05|955.6|945.1|954.95|944.45|27
1653664570000|2022-05-27 15:16:10|955.25|944.75|956.66|946.16|956.66|946.16|955.25|944.75|27
1653664580000|2022-05-27 15:16:20|956.63|946.13|957.28|946.78|957.53|947.03|956.58|946.08|18
1653664590000|2022-05-27 15:16:30|957.31|946.81|960.63|950.13|960.84|950.34|957.31|946.81|20
1653664600000|2022-05-27 15:16:40|960.58|950.08|960.25|949.75|960.72|950.22|959.75|949.25|25
1653664610000|2022-05-27 15:16:50|960.27|949.77|960.37|949.87|960.65|950.15|960.16|949.66|29
1653664620000|2022-05-27 15:17:00|960.5|950|961.6|951.1|962.07|951.57|960.13|949.63|34
1653664630000|2022-05-27 15:17:10|961.64|951.14|961.93|951.43|962.28|951.78|961.19|950.69|25
1653664640000|2022-05-27 15:17:20|962.59|952.09|964.11|953.61|964.11|953.61|962.59|952.09|21
1653664650000|2022-05-27 15:17:30|964.15|953.65|966.48|955.98|966.59|956.09|964.12|953.62|30
1653664660000|2022-05-27 15:17:40|966.54|956.04|965.7|955.2|966.65|956.15|965.7|955.2|30
1653664670000|2022-05-27 15:17:50|965.4|954.9|964.25|953.75|965.72|955.22|963.75|953.25|25
1653664680000|2022-05-27 15:18:00|963.94|953.44|963.33|952.83|964.16|953.66|962.96|952.46|32
1653664690000|2022-05-27 15:18:10|963.49|952.99|965.26|954.76|965.29|954.79|962.7|952.2|34
1653664700000|2022-05-27 15:18:20|965.27|954.77|963.71|953.21|965.27|954.77|963.71|953.21|15
1653664710000|2022-05-27 15:18:30|963.69|953.19|964.39|953.89|964.39|953.89|963.57|953.07|18
1653664720000|2022-05-27 15:18:40|964.4|953.9|963.75|953.25|964.79|954.29|963.71|953.21|20
1653664730000|2022-05-27 15:18:50|963.85|953.35|963.59|953.09|963.85|953.35|963.59|953.09|12
1653664740000|2022-05-27 15:19:00|963.22|952.72|963|952.5|963.22|952.72|962.99|952.49|9
1653664750000|2022-05-27 15:19:10|962.99|952.49|963.04|952.54|963.1|952.6|962.87|952.37|18
1653664760000|2022-05-27 15:19:20|963.03|952.53|963.66|953.16|963.66|953.16|962.75|952.25|24
1653664770000|2022-05-27 15:19:30|963.64|953.14|963.62|953.12|963.64|953.14|963.39|952.89|19
1653664780000|2022-05-27 15:19:40|963.63|953.13|963.02|952.52|963.72|953.22|962.93|952.43|15
1653664790000|2022-05-27 15:19:50|963.09|952.59|962.99|952.49|963.09|952.59|962.96|952.46|17
1653664800000|2022-05-27 15:20:00|963|952.5|961.79|951.29|963.03|952.53|961.74|951.24|28
1653664810000|2022-05-27 15:20:10|961.81|951.31|961.21|950.71|961.85|951.35|960.94|950.44|28
1653664820000|2022-05-27 15:20:20|961.22|950.72|960.81|950.31|961.23|950.73|960.71|950.21|15
1653664830000|2022-05-27 15:20:30|960.75|950.25|959.87|949.37|961.04|950.54|959.62|949.12|23
1653664840000|2022-05-27 15:20:40|959.86|949.36|959.18|948.68|960.44|949.94|959.1|948.6|30
1653664850000|2022-05-27 15:20:50|959.06|948.56|958.63|948.13|959.26|948.76|958.53|948.03|31
1653664860000|2022-05-27 15:21:00|958.59|948.09|958.48|947.98|958.59|948.09|957.86|947.36|14
1653664870000|2022-05-27 15:21:10|958.52|948.02|959.39|948.89|959.94|949.44|958.52|948.02|27
1653664880000|2022-05-27 15:21:20|959.34|948.84|960.48|949.98|960.5|950|959.34|948.84|23
1653664890000|2022-05-27 15:21:30|960.49|949.99|960.05|949.55|960.78|950.28|959.84|949.34|29
1653664900000|2022-05-27 15:21:40|960.09|949.59|960.03|949.53|960.09|949.59|959.76|949.26|15
1653664910000|2022-05-27 15:21:50|960.04|949.54|960.04|949.54|960.36|949.86|959.75|949.25|14
1653664920000|2022-05-27 15:22:00|959.81|949.31|960.34|949.84|960.34|949.84|959.75|949.25|17
1653664930000|2022-05-27 15:22:10|959.93|949.43|961.54|951.04|961.55|951.05|959.93|949.43|23
1653664940000|2022-05-27 15:22:20|961.52|951.02|960.58|950.08|961.55|951.05|960.48|949.98|23
1653664950000|2022-05-27 15:22:30|960.59|950.09|960.72|950.22|960.84|950.34|960.59|950.09|20
1653664960000|2022-05-27 15:22:40|960.73|950.23|960.83|950.33|961.27|950.77|959.75|949.25|25
1653664970000|2022-05-27 15:22:50|960.75|950.25|960.76|950.26|960.94|950.44|960.75|950.25|9
1653664980000|2022-05-27 15:23:00|960.75|950.25|960.34|949.84|960.83|950.33|960.04|949.54|18
1653664990000|2022-05-27 15:23:10|960.21|949.71|959.8|949.3|960.21|949.71|958.92|948.42|22
1653665000000|2022-05-27 15:23:20|959.7|949.2|959.66|949.16|959.7|949.2|959.38|948.88|9
1653665010000|2022-05-27 15:23:30|959.44|948.94|960.37|949.87|960.51|950.01|959.37|948.87|21
1653665020000|2022-05-27 15:23:40|959.84|949.34|959.73|949.23|960.15|949.65|959.35|948.85|25
1653665030000|2022-05-27 15:23:50|959.76|949.26|959.7|949.2|960.16|949.66|959.62|949.12|15
1653665040000|2022-05-27 15:24:00|959.71|949.21|959.46|948.96|959.76|949.26|959.44|948.94|17
1653665050000|2022-05-27 15:24:10|959.5|949|959.74|949.24|959.76|949.26|959.5|949|12
1653665060000|2022-05-27 15:24:20|960.12|949.62|959.57|949.07|960.13|949.63|959.46|948.96|15
1653665070000|2022-05-27 15:24:30|959.58|949.08|958.95|948.45|959.58|949.08|958.94|948.44|7
1653665080000|2022-05-27 15:24:40|958.94|948.44|958.77|948.27|958.94|948.44|958.75|948.25|11
1653665090000|2022-05-27 15:24:50|958.75|948.25|958.75|948.25|958.79|948.29|958.75|948.25|15
1653665100000|2022-05-27 15:25:00|958.78|948.28|958.54|948.04|958.82|948.32|957.79|947.29|19
1653665110000|2022-05-27 15:25:10|958.53|948.03|958.53|948.03|958.64|948.14|958.53|948.03|6
1653665120000|2022-05-27 15:25:20|958.35|947.85|957.7|947.2|958.36|947.86|957.28|946.78|20
1653665130000|2022-05-27 15:25:30|957.58|947.08|957.04|946.54|957.58|947.08|957.04|946.54|26
1653665140000|2022-05-27 15:25:40|957.03|946.53|956.84|946.34|957.03|946.53|956.21|945.71|27
1653665150000|2022-05-27 15:25:50|956.82|946.32|957.57|947.07|957.58|947.08|956.82|946.32|16
1653665160000|2022-05-27 15:26:00|957.53|947.03|957.75|947.25|957.75|947.25|956.75|946.25|13
1653665170000|2022-05-27 15:26:10|957.43|946.93|957.26|946.76|957.6|947.1|957.19|946.69|13
1653665180000|2022-05-27 15:26:20|957.25|946.75|957.19|946.69|957.25|946.75|957.19|946.69|7
1653665190000|2022-05-27 15:26:30|957.15|946.65|957.2|946.7|957.26|946.76|957.15|946.65|12
1653665200000|2022-05-27 15:26:40|957.09|946.59|956.24|945.74|957.09|946.59|956.24|945.74|8
1653665210000|2022-05-27 15:26:50|956.15|945.65|955.99|945.49|956.15|945.65|955.9|945.4|3
1653665220000|2022-05-27 15:27:00|956.62|946.12|957.48|946.98|957.48|946.98|956.59|946.09|23
1653665230000|2022-05-27 15:27:10|957.56|947.06|956.75|946.25|957.95|947.45|956.56|946.06|30
1653665240000|2022-05-27 15:27:20|956.7|946.2|959.73|949.23|960.05|949.55|956.56|946.06|31
1653665250000|2022-05-27 15:27:30|959.9|949.4|958.27|947.77|960.61|950.11|957.75|947.25|36
1653665260000|2022-05-27 15:27:40|958.44|947.94|960.03|949.53|960.16|949.66|958.44|947.94|38
1653665270000|2022-05-27 15:27:50|959.67|949.17|960.12|949.62|961.28|950.78|959.67|949.17|34
1653665280000|2022-05-27 15:28:00|960.28|949.78|959.7|949.2|960.5|950|959.63|949.13|36
1653665290000|2022-05-27 15:28:10|959.68|949.18|960.5|950|960.52|950.02|959.39|948.89|27
1653665300000|2022-05-27 15:28:20|960.47|949.97|960.34|949.84|961.64|951.14|960.34|949.84|24
1653665310000|2022-05-27 15:28:30|960.1|949.6|959.81|949.31|960.69|950.19|959.65|949.15|32
1653665320000|2022-05-27 15:28:40|959.64|949.14|958.15|947.65|959.79|949.29|957.63|947.13|35
1653665330000|2022-05-27 15:28:50|958.19|947.69|958.38|947.88|958.75|948.25|957.77|947.27|36
1653665340000|2022-05-27 15:29:00|958.24|947.74|957.33|946.83|958.69|948.19|956.89|946.39|31
1653665350000|2022-05-27 15:29:10|956.79|946.29|958.58|948.08|958.72|948.22|956.29|945.79|36
1653665360000|2022-05-27 15:29:20|958.55|948.05|958.58|948.08|959|948.5|958.4|947.9|30
1653665370000|2022-05-27 15:29:30|958.77|948.27|958.68|948.18|959.68|949.18|958.49|947.99|32
1653665380000|2022-05-27 15:29:40|958.7|948.2|958.72|948.22|959.15|948.65|958.48|947.98|30
1653665390000|2022-05-27 15:29:50|958.73|948.23|959.76|949.26|960.37|949.87|958.73|948.23|20
1653665400000|2022-05-27 15:30:00|959.72|949.22|959.74|949.24|959.78|949.28|959.61|949.11|20
1653665410000|2022-05-27 15:30:10|959.75|949.25|960.96|950.46|961.11|950.61|959.75|949.25|27
1653665420000|2022-05-27 15:30:20|960.98|950.48|961.22|950.72|961.45|950.95|960.86|950.36|30
1653665430000|2022-05-27 15:30:30|961.25|950.75|960.53|950.03|961.25|950.75|960.53|950.03|23
1653665440000|2022-05-27 15:30:40|960.55|950.05|960.7|950.2|960.91|950.41|960.51|950.01|26
1653665450000|2022-05-27 15:30:50|960.72|950.22|961.15|950.65|961.39|950.89|960.72|950.22|32
1653665460000|2022-05-27 15:31:00|960.95|950.45|961.74|951.24|961.81|951.31|960.95|950.45|29
1653665470000|2022-05-27 15:31:10|961.84|951.34|962.48|951.98|962.64|952.14|961.84|951.34|30
1653665480000|2022-05-27 15:31:20|962.52|952.02|962.74|952.24|962.9|952.4|962.48|951.98|28
1653665490000|2022-05-27 15:31:30|962.71|952.21|962.59|952.09|963.64|953.14|962.59|952.09|26
1653665500000|2022-05-27 15:31:40|962.4|951.9|963.35|952.85|963.74|953.24|962.4|951.9|28
1653665510000|2022-05-27 15:31:50|963.41|952.91|964.36|953.86|964.36|953.86|963.41|952.91|26
1653665520000|2022-05-27 15:32:00|964.47|953.97|964.34|953.84|965.17|954.67|964.25|953.75|32
1653665530000|2022-05-27 15:32:10|964.45|953.95|965.36|954.86|965.57|955.07|963.99|953.49|35
1653665540000|2022-05-27 15:32:20|965.66|955.16|965.9|955.4|966.28|955.78|965.66|955.16|29
1653665550000|2022-05-27 15:32:30|965.75|955.25|965.39|954.89|966.05|955.55|965.3|954.8|27
1653665560000|2022-05-27 15:32:40|965.64|955.14|964.65|954.15|965.77|955.27|964.65|954.15|32
1653665570000|2022-05-27 15:32:50|964.75|954.25|965.37|954.87|965.43|954.93|964.65|954.15|14
1653665580000|2022-05-27 15:33:00|965.25|954.75|964.45|953.95|965.25|954.75|964|953.5|22
1653665590000|2022-05-27 15:33:10|964.4|953.9|962.75|952.25|964.4|953.9|962.75|952.25|21
1653665600000|2022-05-27 15:33:20|962.81|952.31|962.57|952.07|962.86|952.36|962.5|952|27
1653665610000|2022-05-27 15:33:30|962.49|951.99|962.42|951.92|962.57|952.07|961.9|951.4|24
1653665620000|2022-05-27 15:33:40|962.43|951.93|961.92|951.42|962.67|952.17|961.92|951.42|22
1653665630000|2022-05-27 15:33:50|962.42|951.92|962.42|951.92|962.43|951.93|961.93|951.43|5
1653665640000|2022-05-27 15:34:00|961.92|951.42|961.87|951.37|961.92|951.42|961.79|951.29|14
1653665650000|2022-05-27 15:34:10|961.86|951.36|960.57|950.07|961.87|951.37|960.57|950.07|17
1653665660000|2022-05-27 15:34:20|960.48|949.98|959.75|949.25|960.69|950.19|959.75|949.25|19
1653665670000|2022-05-27 15:34:30|959.76|949.26|959.76|949.26|960.02|949.52|959.75|949.25|9
1653665680000|2022-05-27 15:34:40|959.77|949.27|959.81|949.31|959.86|949.36|959.65|949.15|11
1653665690000|2022-05-27 15:34:50|959.82|949.32|959.94|949.44|959.94|949.44|959.71|949.21|18
1653665700000|2022-05-27 15:35:00|960.44|949.94|959.76|949.26|960.71|950.21|959.67|949.17|28
1653665710000|2022-05-27 15:35:10|959.77|949.27|959.7|949.2|959.84|949.34|959.66|949.16|19
1653665720000|2022-05-27 15:35:20|959.65|949.15|961|950.5|961|950.5|959.65|949.15|27
1653665730000|2022-05-27 15:35:30|961.02|950.52|960.81|950.31|961.75|951.25|960.75|950.25|26
1653665740000|2022-05-27 15:35:40|960.8|950.3|961.76|951.26|961.86|951.36|960.8|950.3|21
1653665750000|2022-05-27 15:35:50|961.82|951.32|961.98|951.48|962.4|951.9|961.76|951.26|16
1653665760000|2022-05-27 15:36:00|961.83|951.33|961.83|951.33|962.75|952.25|961.8|951.3|31
1653665770000|2022-05-27 15:36:10|961.78|951.28|962.72|952.22|962.72|952.22|961.78|951.28|15
1653665780000|2022-05-27 15:36:20|962.76|952.26|962.42|951.92|962.97|952.47|961.77|951.27|29
1653665790000|2022-05-27 15:36:30|962.45|951.95|962.02|951.52|962.5|952|961.88|951.38|16
1653665800000|2022-05-27 15:36:40|961.81|951.31|960.8|950.3|962.05|951.55|960.75|950.25|18
1653665810000|2022-05-27 15:36:50|960.81|950.31|960.39|949.89|961.21|950.71|960.37|949.87|17
1653665820000|2022-05-27 15:37:00|960.46|949.96|959.78|949.28|960.46|949.96|959.78|949.28|10
1653665830000|2022-05-27 15:37:10|959.83|949.33|959.79|949.29|959.94|949.44|959.79|949.29|9
1653665840000|2022-05-27 15:37:20|959.94|949.44|959.81|949.31|960.03|949.53|959.75|949.25|18
1653665850000|2022-05-27 15:37:30|959.83|949.33|959.88|949.38|960.08|949.58|959.75|949.25|11
1653665860000|2022-05-27 15:37:40|959.82|949.32|959.82|949.32|959.82|949.32|959.82|949.32|1
1653665870000|2022-05-27 15:37:50|961.81|951.31|967.7|957.2|967.72|957.22|961.81|951.31|32
1653665880000|2022-05-27 15:38:00|967.67|957.17|968.35|957.85|968.35|957.85|967.53|957.03|19
1653665890000|2022-05-27 15:38:10|968.68|958.18|970.71|960.21|971.42|960.92|968.68|958.18|35
1653665900000|2022-05-27 15:38:20|970.7|960.2|969.33|958.83|970.85|960.35|969.33|958.83|27
1653665910000|2022-05-27 15:38:30|969.29|958.79|968.86|958.36|969.29|958.79|968.75|958.25|22
1653665920000|2022-05-27 15:38:40|968.76|958.26|966.99|956.49|968.95|958.45|966.99|956.49|24
1653665930000|2022-05-27 15:38:50|967.11|956.61|966.57|956.07|967.11|956.61|966.45|955.95|34
1653665940000|2022-05-27 15:39:00|966.54|956.04|966.56|956.06|966.59|956.09|966.37|955.87|19
1653665950000|2022-05-27 15:39:10|966.54|956.04|966.68|956.18|966.69|956.19|966.3|955.8|21
1653665960000|2022-05-27 15:39:20|966.69|956.19|969.32|958.82|969.75|959.25|966.69|956.19|32
1653665970000|2022-05-27 15:39:30|969.51|959.01|968.37|957.87|969.63|959.13|967.85|957.35|28
1653665980000|2022-05-27 15:39:40|968.54|958.04|967.51|957.01|968.56|958.06|967.01|956.51|32
1653665990000|2022-05-27 15:39:50|967.64|957.14|965.98|955.48|967.64|957.14|965.47|954.97|34
1653666000000|2022-05-27 15:40:00|965.04|954.54|963.75|953.25|965.93|955.43|963.58|953.08|36
1653666010000|2022-05-27 15:40:10|964.64|954.14|964.59|954.09|964.96|954.46|964.41|953.91|35
1653666020000|2022-05-27 15:40:20|964.58|954.08|965.6|955.1|965.6|955.1|964.12|953.62|28
1653666030000|2022-05-27 15:40:30|965.62|955.12|965.9|955.4|966.15|955.65|965.54|955.04|29
1653666040000|2022-05-27 15:40:40|966|955.5|966.29|955.79|966.51|956.01|965.77|955.27|23
1653666050000|2022-05-27 15:40:50|966.2|955.7|966.26|955.76|966.45|955.95|966.08|955.58|23
1653666060000|2022-05-27 15:41:00|966.27|955.77|966.5|956|966.51|956.01|966.25|955.75|18
1653666070000|2022-05-27 15:41:10|966.49|955.99|966.28|955.78|966.49|955.99|966.24|955.74|7
1653666080000|2022-05-27 15:41:20|966.39|955.89|966.3|955.8|966.42|955.92|966.24|955.74|9
1653666090000|2022-05-27 15:41:30|966.37|955.87|967.66|957.16|967.75|957.25|966.23|955.73|22
1653666100000|2022-05-27 15:41:40|967.64|957.14|967.81|957.31|967.9|957.4|967.63|957.13|14
1653666110000|2022-05-27 15:41:50|967.82|957.32|967.68|957.18|967.82|957.32|966.93|956.43|28
1653666120000|2022-05-27 15:42:00|967.66|957.16|966.48|955.98|967.75|957.25|966.48|955.98|19
1653666130000|2022-05-27 15:42:10|966.43|955.93|966.84|956.34|966.86|956.36|966.42|955.92|20
1653666140000|2022-05-27 15:42:20|966.87|956.37|966.91|956.41|967.4|956.9|966.57|956.07|20
1653666150000|2022-05-27 15:42:30|967.5|957|967.72|957.22|967.73|957.23|967.5|957|7
1653666160000|2022-05-27 15:42:40|967.92|957.42|968.71|958.21|968.73|958.23|967.92|957.42|12
1653666170000|2022-05-27 15:42:50|968.74|958.24|968.77|958.27|968.77|958.27|968.39|957.89|15
1653666180000|2022-05-27 15:43:00|968.75|958.25|968.95|958.45|969|958.5|968.55|958.05|14
1653666190000|2022-05-27 15:43:10|968.75|958.25|969.75|959.25|969.75|959.25|967.96|957.46|26
1653666200000|2022-05-27 15:43:20|969.65|959.15|970.37|959.87|970.4|959.9|969|958.5|32
1653666210000|2022-05-27 15:43:30|970.84|960.34|969.45|958.95|970.84|960.34|969.1|958.6|35
1653666220000|2022-05-27 15:43:40|969.5|959|969.65|959.15|970.06|959.56|969.17|958.67|38
1653666230000|2022-05-27 15:43:50|969.63|959.13|969.54|959.04|969.63|959.13|969.54|959.04|12
1653666240000|2022-05-27 15:44:00|969.58|959.08|969.75|959.25|969.92|959.42|969.54|959.04|23
1653666250000|2022-05-27 15:44:10|969.79|959.29|969.1|958.6|969.84|959.34|968.28|957.78|29
1653666260000|2022-05-27 15:44:20|969.08|958.58|968.85|958.35|969.09|958.59|968.31|957.81|26
1653666270000|2022-05-27 15:44:30|968.71|958.21|967.88|957.38|968.75|958.25|967.72|957.22|14
1653666280000|2022-05-27 15:44:40|967.95|957.45|969.83|959.33|970.41|959.91|967.93|957.43|18
1653666290000|2022-05-27 15:44:50|969.84|959.34|969.97|959.47|969.97|959.47|969.26|958.76|24
1653666300000|2022-05-27 15:45:00|969.92|959.42|968.96|958.46|969.92|959.42|968.96|958.46|28
1653666310000|2022-05-27 15:45:10|968.98|958.48|968.74|958.24|969.5|959|968.24|957.74|35
1653666320000|2022-05-27 15:45:20|968.52|958.02|968.17|957.67|969|958.5|968.06|957.56|32
1653666330000|2022-05-27 15:45:30|967.95|957.45|967.78|957.28|968.34|957.84|967.49|956.99|36
1653666340000|2022-05-27 15:45:40|967.8|957.3|967.91|957.41|968.1|957.6|967.55|957.05|34
1653666350000|2022-05-27 15:45:50|967.89|957.39|968.91|958.41|968.95|958.45|967.89|957.39|30
1653666360000|2022-05-27 15:46:00|968.76|958.26|969.54|959.04|970.29|959.79|968.76|958.26|31
1653666370000|2022-05-27 15:46:10|969.01|958.51|969.15|958.65|969.15|958.65|968.34|957.84|36
1653666380000|2022-05-27 15:46:20|968.86|958.36|969.22|958.72|969.98|959.48|968.76|958.26|34
1653666390000|2022-05-27 15:46:30|968.95|958.45|968.4|957.9|969.52|959.02|968.17|957.67|22
1653666400000|2022-05-27 15:46:40|969.02|958.52|968.81|958.31|969.27|958.77|968.26|957.76|33
1653666410000|2022-05-27 15:46:50|968.82|958.32|966.76|956.26|968.82|958.32|966.09|955.59|28
1653666420000|2022-05-27 15:47:00|966.7|956.2|966.07|955.57|966.76|956.26|966.07|955.57|28
1653666430000|2022-05-27 15:47:10|966.05|955.55|965.53|955.03|966.05|955.55|964.95|954.45|24
1653666440000|2022-05-27 15:47:20|965.39|954.89|965.94|955.44|966.75|956.25|965.14|954.64|32
1653666450000|2022-05-27 15:47:30|965.95|955.45|966.77|956.27|966.77|956.27|965.93|955.43|14
1653666460000|2022-05-27 15:47:40|966.79|956.29|966.77|956.27|966.79|956.29|965.97|955.47|18
1653666470000|2022-05-27 15:47:50|966.72|956.22|966.38|955.88|966.72|956.22|966.38|955.88|4
1653666480000|2022-05-27 15:48:00|965.88|955.38|965.81|955.31|966.34|955.84|964.99|954.49|22
1653666490000|2022-05-27 15:48:10|965.76|955.26|965.62|955.12|966.39|955.89|965.62|955.12|20
1653666500000|2022-05-27 15:48:20|965.28|954.78|965.63|955.13|965.63|955.13|965|954.5|15
1653666510000|2022-05-27 15:48:30|965.36|954.86|964.81|954.31|965.61|955.11|964.8|954.3|17
1653666520000|2022-05-27 15:48:40|964.88|954.38|966.69|956.19|966.94|956.44|964.88|954.38|25
1653666530000|2022-05-27 15:48:50|966.64|956.14|966.67|956.17|966.89|956.39|966.6|956.1|19
1653666540000|2022-05-27 15:49:00|966.73|956.23|965.68|955.18|966.85|956.35|965.29|954.79|28
1653666550000|2022-05-27 15:49:10|965.77|955.27|965.83|955.33|965.99|955.49|965.75|955.25|17
1653666560000|2022-05-27 15:49:20|965.84|955.34|965.91|955.41|966.73|956.23|965.84|955.34|13
1653666570000|2022-05-27 15:49:30|965.92|955.42|965.95|955.45|966.42|955.92|965.92|955.42|8
1653666580000|2022-05-27 15:49:40|965.96|955.46|966.81|956.31|966.81|956.31|965.94|955.44|10
1653666590000|2022-05-27 15:49:50|966.85|956.35|967.63|957.13|967.63|957.13|966.85|956.35|10
1653666610000|2022-05-27 15:50:10|967.62|957.12|967.91|957.41|967.92|957.42|967.62|957.12|12
1653666620000|2022-05-27 15:50:20|967.92|957.42|967.75|957.25|967.97|957.47|967.75|957.25|13
1653666630000|2022-05-27 15:50:30|967.1|956.6|966.83|956.33|967.46|956.96|966.11|955.61|22
1653666640000|2022-05-27 15:50:40|966.82|956.32|965.87|955.37|966.82|956.32|965.85|955.35|16
1653666650000|2022-05-27 15:50:50|965.85|955.35|964.76|954.26|966.06|955.56|964.76|954.26|33
1653666660000|2022-05-27 15:51:00|964.75|954.25|964.73|954.23|965.12|954.62|964.49|953.99|26
1653666670000|2022-05-27 15:51:10|964.7|954.2|964.43|953.93|964.7|954.2|963.45|952.95|34
1653666680000|2022-05-27 15:51:20|963.7|953.2|962.83|952.33|963.73|953.23|962.8|952.3|22
1653666690000|2022-05-27 15:51:30|962.84|952.34|962.81|952.31|962.85|952.35|962.81|952.31|5
1653666700000|2022-05-27 15:51:40|962.92|952.42|963.83|953.33|963.93|953.43|962.87|952.37|26
1653666710000|2022-05-27 15:51:50|963.84|953.34|964.7|954.2|964.7|954.2|963.69|953.19|21
1653666720000|2022-05-27 15:52:00|964.69|954.19|964.27|953.77|964.69|954.19|963.82|953.32|23
1653666730000|2022-05-27 15:52:10|964.23|953.73|963.94|953.44|964.23|953.73|963.64|953.14|33
1653666740000|2022-05-27 15:52:20|963.98|953.48|963.76|953.26|963.99|953.49|963.63|953.13|23
1653666750000|2022-05-27 15:52:30|963.79|953.29|963.98|953.48|964.25|953.75|963.79|953.29|15
1653666760000|2022-05-27 15:52:40|963.75|953.25|964.09|953.59|964.13|953.63|963.75|953.25|6
1653666770000|2022-05-27 15:52:50|963.99|953.49|962.45|951.95|963.99|953.49|962.45|951.95|29
1653666780000|2022-05-27 15:53:00|962.44|951.94|961.85|951.35|963|952.5|961.79|951.29|32
1653666790000|2022-05-27 15:53:10|961.93|951.43|961.97|951.47|962.43|951.93|961.93|951.43|11
1653666800000|2022-05-27 15:53:20|962.42|951.92|961.94|951.44|962.42|951.92|961.75|951.25|15
1653666810000|2022-05-27 15:53:30|962.32|951.82|961.96|951.46|962.32|951.82|961.75|951.25|17
1653666820000|2022-05-27 15:53:40|962.48|951.98|962.86|952.36|962.86|952.36|962|951.5|30
1653666830000|2022-05-27 15:53:50|962.82|952.32|961.85|951.35|962.82|952.32|961.77|951.27|10
1653666840000|2022-05-27 15:54:00|961.93|951.43|962.79|952.29|962.79|952.29|961.93|951.43|21
1653666850000|2022-05-27 15:54:10|962.81|952.31|962.69|952.19|963.36|952.86|962.69|952.19|29
1653666860000|2022-05-27 15:54:20|962.71|952.21|963.48|952.98|963.48|952.98|962.71|952.21|22
1653666870000|2022-05-27 15:54:30|963.42|952.92|963.36|952.86|963.42|952.92|963.36|952.86|5
1653666880000|2022-05-27 15:54:40|963.35|952.85|963.39|952.89|963.39|952.89|962.85|952.35|8
1653666890000|2022-05-27 15:54:50|963.37|952.87|963.41|952.91|963.41|952.91|962.86|952.36|10
1653666900000|2022-05-27 15:55:00|962.96|952.46|962.96|952.46|963.69|953.19|962.96|952.46|21
1653666910000|2022-05-27 15:55:10|962.94|952.44|962.81|952.31|962.94|952.44|962.81|952.31|12
1653666920000|2022-05-27 15:55:20|962.75|952.25|962.83|952.33|962.94|952.44|962.75|952.25|15
1653666930000|2022-05-27 15:55:30|962.78|952.28|962.85|952.35|962.98|952.48|962.73|952.23|12
1653666940000|2022-05-27 15:55:40|962.8|952.3|962.8|952.3|962.81|952.31|962.75|952.25|8
1653666950000|2022-05-27 15:55:50|962.78|952.28|962.85|952.35|962.85|952.35|962.72|952.22|16
1653666960000|2022-05-27 15:56:00|962.42|951.92|961.83|951.33|962.42|951.92|961.75|951.25|14
1653666970000|2022-05-27 15:56:10|961.75|951.25|961.34|950.84|961.98|951.48|961.34|950.84|14
1653666980000|2022-05-27 15:56:20|961.55|951.05|960.88|950.38|961.55|951.05|960.88|950.38|8
1653666990000|2022-05-27 15:56:30|960.87|950.37|960.67|950.17|960.89|950.39|960.49|949.99|9
1653667000000|2022-05-27 15:56:40|960.63|950.13|960.62|950.12|960.68|950.18|960.6|950.1|14
1653667010000|2022-05-27 15:56:50|960.61|950.11|958.82|948.32|960.61|950.11|958.82|948.32|18
1653667020000|2022-05-27 15:57:00|958.8|948.3|959.8|949.3|960.03|949.53|958.8|948.3|21
1653667030000|2022-05-27 15:57:10|959.85|949.35|959.33|948.83|959.85|949.35|959.33|948.83|12
1653667040000|2022-05-27 15:57:20|959.28|948.78|958.71|948.21|959.28|948.78|958.24|947.74|28
1653667050000|2022-05-27 15:57:30|958.7|948.2|958.31|947.81|958.86|948.36|957.85|947.35|29
1653667060000|2022-05-27 15:57:40|958.3|947.8|957.3|946.8|958.31|947.81|957.28|946.78|27
1653667070000|2022-05-27 15:57:50|957.31|946.81|957.2|946.7|957.72|947.22|957.15|946.65|15
1653667080000|2022-05-27 15:58:00|957.14|946.64|959.09|948.59|959.1|948.6|957.13|946.63|25
1653667090000|2022-05-27 15:58:10|958.95|948.45|958.11|947.61|959.77|949.27|958|947.5|28
1653667100000|2022-05-27 15:58:20|958.53|948.03|958.76|948.26|958.85|948.35|958.11|947.61|19
1653667110000|2022-05-27 15:58:30|958.57|948.07|959.76|949.26|959.78|949.28|958.16|947.66|26
1653667120000|2022-05-27 15:58:40|959.78|949.28|960.1|949.6|960.73|950.23|959.78|949.28|24
1653667130000|2022-05-27 15:58:50|960.26|949.76|959.83|949.33|960.42|949.92|959.75|949.25|24
1653667140000|2022-05-27 15:59:00|959.79|949.29|960.31|949.81|960.58|950.08|959.79|949.29|11
1653667150000|2022-05-27 15:59:10|960.38|949.88|960.84|950.34|960.84|950.34|960.31|949.81|21
1653667160000|2022-05-27 15:59:20|960.73|950.23|960.74|950.24|960.92|950.42|960.73|950.23|13
1653667180000|2022-05-27 15:59:40|960.73|950.23|960.52|950.02|960.73|950.23|960.01|949.51|12
1653667190000|2022-05-27 15:59:50|960.53|950.03|959.97|949.47|960.58|950.08|959.97|949.47|9
1653667200000|2022-05-27 16:00:00|959.8|949.3|960.22|949.72|960.34|949.84|959.8|949.3|5
1653667210000|2022-05-27 16:00:10|960.34|949.84|960.79|950.29|960.79|950.29|960.22|949.72|11
1653667220000|2022-05-27 16:00:20|960.8|950.3|959.89|949.39|960.82|950.32|959.87|949.37|13
1653667230000|2022-05-27 16:00:30|959.91|949.41|959.76|949.26|960.75|950.25|959.76|949.26|22
1653667240000|2022-05-27 16:00:40|959.74|949.24|959.81|949.31|960.55|950.05|959.71|949.21|27
1653667250000|2022-05-27 16:00:50|959.84|949.34|959.07|948.57|959.86|949.36|959.07|948.57|18
1653667260000|2022-05-27 16:01:00|959.1|948.6|958.81|948.31|959.11|948.61|958.75|948.25|9
1653667270000|2022-05-27 16:01:10|958.75|948.25|959.81|949.31|959.81|949.31|958.75|948.25|17
1653667280000|2022-05-27 16:01:20|959.59|949.09|960.71|950.21|960.74|950.24|959.58|949.08|13
1653667290000|2022-05-27 16:01:30|960.72|950.22|961.27|950.77|961.38|950.88|960.7|950.2|19
1653667300000|2022-05-27 16:01:40|960.9|950.4|961.79|951.29|961.88|951.38|960.82|950.32|24
1653667310000|2022-05-27 16:01:50|961.8|951.3|963.3|952.8|963.41|952.91|961.8|951.3|24
1653667320000|2022-05-27 16:02:00|963.4|952.9|962.85|952.35|963.81|953.31|962.85|952.35|21
1653667330000|2022-05-27 16:02:10|962.8|952.3|962.86|952.36|962.93|952.43|962.75|952.25|15
1653667340000|2022-05-27 16:02:20|962.91|952.41|963.71|953.21|963.74|953.24|962.91|952.41|16
1653667350000|2022-05-27 16:02:30|963.73|953.23|962.74|952.24|963.73|953.23|962.74|952.24|15
1653667360000|2022-05-27 16:02:40|962.73|952.23|963.2|952.7|963.63|953.13|962.73|952.23|16
1653667370000|2022-05-27 16:02:50|963.22|952.72|962.03|951.53|963.53|953.03|962.03|951.53|23
1653667380000|2022-05-27 16:03:00|961.96|951.46|961.4|950.9|962.09|951.59|960.99|950.49|18
1653667390000|2022-05-27 16:03:10|961.38|950.88|960.82|950.32|961.38|950.88|960.82|950.32|10
1653667400000|2022-05-27 16:03:20|960.8|950.3|959.81|949.31|960.88|950.38|959.81|949.31|31
1653667410000|2022-05-27 16:03:30|959.76|949.26|959.13|948.63|959.85|949.35|959.13|948.63|24
1653667420000|2022-05-27 16:03:40|959.07|948.57|959.01|948.51|959.17|948.67|958.8|948.3|22
1653667430000|2022-05-27 16:03:50|958.98|948.48|957.86|947.36|958.98|948.48|957.77|947.27|14
1653667440000|2022-05-27 16:04:00|957.84|947.34|957.76|947.26|957.93|947.43|957.08|946.58|19
1653667450000|2022-05-27 16:04:10|957.78|947.28|957.31|946.81|957.91|947.41|957.31|946.81|20
1653667460000|2022-05-27 16:04:20|957.3|946.8|956.8|946.3|957.47|946.97|956.8|946.3|20
1653667470000|2022-05-27 16:04:30|956.9|946.4|957.1|946.6|957.1|946.6|956.8|946.3|7
1653667480000|2022-05-27 16:04:40|956.95|946.45|956.45|945.95|956.95|946.45|956.03|945.53|20
1653667490000|2022-05-27 16:04:50|956.2|945.7|955.64|945.14|956.45|945.95|955.64|945.14|14
1653667500000|2022-05-27 16:05:00|955.22|944.72|954.42|943.92|955.6|945.1|954.41|943.91|30
1653667510000|2022-05-27 16:05:10|954.51|944.01|953.95|943.45|954.51|944.01|953.58|943.08|26
1653667520000|2022-05-27 16:05:20|954.25|943.75|954.74|944.24|954.81|944.31|953.87|943.37|30
1653667530000|2022-05-27 16:05:30|954.72|944.22|955.81|945.31|955.81|945.31|954.72|944.22|20
1653667540000|2022-05-27 16:05:40|955.78|945.28|955.82|945.32|955.85|945.35|955.78|945.28|9
1653667550000|2022-05-27 16:05:50|955.81|945.31|954.05|943.55|955.85|945.35|954.05|943.55|17
1653667560000|2022-05-27 16:06:00|953.95|943.45|955.76|945.26|955.8|945.3|953.95|943.45|19
1653667570000|2022-05-27 16:06:10|955.77|945.27|954.35|943.85|955.77|945.27|954.15|943.65|29
1653667580000|2022-05-27 16:06:20|954.67|944.17|952.96|942.46|954.71|944.21|952.96|942.46|28
1653667590000|2022-05-27 16:06:30|952.94|942.44|954.3|943.8|954.36|943.86|952.89|942.39|32
1653667600000|2022-05-27 16:06:40|953.92|943.42|954.82|944.32|954.82|944.32|953.87|943.37|20
1653667610000|2022-05-27 16:06:50|954.81|944.31|953.9|943.4|954.81|944.31|953.89|943.39|15
1653667620000|2022-05-27 16:07:00|953.8|943.3|953.77|943.27|954.37|943.87|953.77|943.27|7
1653667630000|2022-05-27 16:07:10|953.85|943.35|954.13|943.63|954.78|944.28|953.85|943.35|25
1653667640000|2022-05-27 16:07:20|953.89|943.39|954|943.5|954.7|944.2|953.83|943.33|25
1653667650000|2022-05-27 16:07:30|953.91|943.41|953.49|942.99|953.91|943.41|953.29|942.79|23
1653667660000|2022-05-27 16:07:40|953.27|942.77|951.82|941.32|953.49|942.99|951.76|941.26|32
1653667670000|2022-05-27 16:07:50|951.93|941.43|952.73|942.23|952.91|942.41|950.84|940.34|35
1653667680000|2022-05-27 16:08:00|953.02|942.52|952.75|942.25|953.27|942.77|952.75|942.25|23
1653667690000|2022-05-27 16:08:10|952.37|941.87|952.12|941.62|952.64|942.14|951.75|941.25|24
1653667700000|2022-05-27 16:08:20|951.82|941.32|952.89|942.39|953.04|942.54|951.79|941.29|31
1653667710000|2022-05-27 16:08:30|952.87|942.37|952.78|942.28|952.87|942.37|952.21|941.71|22
1653667720000|2022-05-27 16:08:40|952.79|942.29|952.32|941.82|952.81|942.31|952.32|941.82|16
1653667730000|2022-05-27 16:08:50|952.28|941.78|950.9|940.4|952.48|941.98|950.9|940.4|35
1653667740000|2022-05-27 16:09:00|950.89|940.39|951.8|941.3|951.8|941.3|949.86|939.36|26
1653667750000|2022-05-27 16:09:10|951.83|941.33|951.11|940.61|952.31|941.81|951.11|940.61|34
1653667760000|2022-05-27 16:09:20|951.53|941.03|951.1|940.6|951.53|941.03|950.49|939.99|31
1653667770000|2022-05-27 16:09:30|950.87|940.37|951.55|941.05|951.7|941.2|950.87|940.37|26
1653667780000|2022-05-27 16:09:40|951.62|941.12|951.86|941.36|951.86|941.36|951.08|940.58|26
1653667790000|2022-05-27 16:09:50|951.91|941.41|952.48|941.98|952.71|942.21|951.86|941.36|34
1653667800000|2022-05-27 16:10:00|952.41|941.91|953.83|943.33|953.83|943.33|952.25|941.75|35
1653667810000|2022-05-27 16:10:10|953.75|943.25|954.32|943.82|954.32|943.82|953.62|943.12|28
1653667820000|2022-05-27 16:10:20|954.13|943.63|953|942.5|954.39|943.89|952.82|942.32|28
1653667830000|2022-05-27 16:10:30|952.81|942.31|954.75|944.25|954.76|944.26|952.79|942.29|26
1653667840000|2022-05-27 16:10:40|954.76|944.26|956.5|946|956.5|946|954.76|944.26|26
1653667850000|2022-05-27 16:10:50|956.52|946.02|960.11|949.61|960.11|949.61|956.52|946.02|35
1653667860000|2022-05-27 16:11:00|959.9|949.4|963.43|952.93|963.43|952.93|959.9|949.4|27
1653667870000|2022-05-27 16:11:10|962.88|952.38|962.33|951.83|963.48|952.98|961.79|951.29|33
1653667880000|2022-05-27 16:11:20|962.46|951.96|963.16|952.66|963.16|952.66|962.15|951.65|18
1653667890000|2022-05-27 16:11:30|963.21|952.71|963.7|953.2|963.85|953.35|963.11|952.61|15
1653667900000|2022-05-27 16:11:40|963.57|953.07|965.05|954.55|965.05|954.55|963.55|953.05|18
1653667910000|2022-05-27 16:11:50|965.2|954.7|966.43|955.93|966.59|956.09|965.15|954.65|28
1653667920000|2022-05-27 16:12:00|966.56|956.06|964.75|954.25|966.57|956.07|964.5|954|33
1653667930000|2022-05-27 16:12:10|964.7|954.2|965.25|954.75|965.37|954.87|963.97|953.47|33
1653667940000|2022-05-27 16:12:20|965.63|955.13|965.72|955.22|965.81|955.31|965.63|955.13|19
1653667950000|2022-05-27 16:12:30|965.69|955.19|965.34|954.84|965.71|955.21|964.77|954.27|11
1653667960000|2022-05-27 16:12:40|965.37|954.87|965.78|955.28|965.78|955.28|965.37|954.87|14
1653667970000|2022-05-27 16:12:50|965.79|955.29|964.78|954.28|965.79|955.29|964.59|954.09|16
1653667980000|2022-05-27 16:13:00|964.97|954.47|964.58|954.08|964.97|954.47|964.58|954.08|10
1653667990000|2022-05-27 16:13:10|964.49|953.99|964.3|953.8|964.49|953.99|963.79|953.29|19
1653668000000|2022-05-27 16:13:20|964.31|953.81|963.69|953.19|964.39|953.89|963.58|953.08|28
1653668010000|2022-05-27 16:13:30|963.68|953.18|962.8|952.3|963.69|953.19|962.75|952.25|18
1653668020000|2022-05-27 16:13:40|962.77|952.27|962.3|951.8|962.87|952.37|961.8|951.3|25
1653668030000|2022-05-27 16:13:50|961.85|951.35|961.83|951.33|961.87|951.37|961.8|951.3|17
1653668040000|2022-05-27 16:14:00|961.84|951.34|963.2|952.7|963.2|952.7|961.84|951.34|13
1653668050000|2022-05-27 16:14:10|963.13|952.63|962.26|951.76|963.75|953.25|962.26|951.76|23
1653668060000|2022-05-27 16:14:20|962.25|951.75|962.37|951.87|963.74|953.24|962.25|951.75|25
1653668070000|2022-05-27 16:14:30|962.79|952.29|961.83|951.33|962.8|952.3|961.83|951.33|17
1653668080000|2022-05-27 16:14:40|961.84|951.34|961.97|951.47|962|951.5|961.84|951.34|7
1653668090000|2022-05-27 16:14:50|961.85|951.35|961.85|951.35|962.35|951.85|961.83|951.33|17
1653668100000|2022-05-27 16:15:00|961.84|951.34|960.95|950.45|961.96|951.46|960.85|950.35|14
1653668110000|2022-05-27 16:15:10|960.96|950.46|961.4|950.9|961.75|951.25|960.93|950.43|21
1653668120000|2022-05-27 16:15:20|961.33|950.83|960.2|949.7|961.38|950.88|960.2|949.7|23
1653668130000|2022-05-27 16:15:30|960.11|949.61|959.61|949.11|960.59|950.09|959.51|949.01|28
1653668140000|2022-05-27 16:15:40|959.57|949.07|958.14|947.64|959.66|949.16|957.96|947.46|33
1653668150000|2022-05-27 16:15:50|958.21|947.71|958.91|948.41|959.7|949.2|958.21|947.71|33
1653668160000|2022-05-27 16:16:00|958.8|948.3|958.14|947.64|958.86|948.36|958.14|947.64|11
1653668170000|2022-05-27 16:16:10|958.6|948.1|957.05|946.55|958.75|948.25|957.05|946.55|32
1653668180000|2022-05-27 16:16:20|957.09|946.59|956.78|946.28|957.92|947.42|956.78|946.28|28
1653668190000|2022-05-27 16:16:30|956.81|946.31|957.73|947.23|957.73|947.23|956.77|946.27|17
1653668200000|2022-05-27 16:16:40|957.77|947.27|958.77|948.27|958.8|948.3|957.7|947.2|23
1653668210000|2022-05-27 16:16:50|958.78|948.28|958.3|947.8|958.87|948.37|958.3|947.8|19
1653668220000|2022-05-27 16:17:00|958.34|947.84|957.9|947.4|958.65|948.15|957.89|947.39|25
1653668230000|2022-05-27 16:17:10|957.87|947.37|958.74|948.24|958.74|948.24|957.78|947.28|11
1653668240000|2022-05-27 16:17:20|958.75|948.25|959.76|949.26|959.76|949.26|958.57|948.07|14
1653668250000|2022-05-27 16:17:30|959.73|949.23|960.51|950.01|960.51|950.01|959.73|949.23|13
1653668260000|2022-05-27 16:17:40|960.01|949.51|958.79|948.29|960.01|949.51|958.78|948.28|25
1653668270000|2022-05-27 16:17:50|958.6|948.1|958.26|947.76|958.81|948.31|958.26|947.76|15
1653668280000|2022-05-27 16:18:00|958.67|948.17|958.67|948.17|958.69|948.19|958.26|947.76|19
1653668290000|2022-05-27 16:18:10|958.69|948.19|959.77|949.27|959.77|949.27|958.32|947.82|21
1653668300000|2022-05-27 16:18:20|959.78|949.28|959.78|949.28|959.83|949.33|959.75|949.25|16
1653668310000|2022-05-27 16:18:30|959.76|949.26|959.67|949.17|959.8|949.3|959.65|949.15|9
1653668320000|2022-05-27 16:18:40|959.68|949.18|959.8|949.3|959.87|949.37|959.67|949.17|10
1653668330000|2022-05-27 16:18:50|959.75|949.25|959.4|948.9|959.87|949.37|959.4|948.9|15
1653668340000|2022-05-27 16:19:00|959.38|948.88|958.76|948.26|959.39|948.89|957.95|947.45|29
1653668350000|2022-05-27 16:19:10|958.77|948.27|958.95|948.45|958.95|948.45|957.98|947.48|21
1653668360000|2022-05-27 16:19:20|958.88|948.38|959.63|949.13|959.63|949.13|958.49|947.99|24
1653668370000|2022-05-27 16:19:30|959.3|948.8|959.71|949.21|959.71|949.21|959.18|948.68|10
1653668380000|2022-05-27 16:19:40|959.68|949.18|959.67|949.17|959.69|949.19|959.19|948.69|17
1653668390000|2022-05-27 16:19:50|959.68|949.18|959.36|948.86|959.69|949.19|959.21|948.71|20
1653668400000|2022-05-27 16:20:00|959.35|948.85|959.81|949.31|960.34|949.84|959.31|948.81|27
1653668410000|2022-05-27 16:20:10|960.16|949.66|960.67|950.17|960.88|950.38|959.75|949.25|27
1653668420000|2022-05-27 16:20:20|960.47|949.97|960.71|950.21|960.74|950.24|959.86|949.36|25
1653668430000|2022-05-27 16:20:30|960.74|950.24|960.75|950.25|960.88|950.38|960.65|950.15|20
1653668440000|2022-05-27 16:20:40|960.77|950.27|959.77|949.27|960.81|950.31|959.75|949.25|26
1653668450000|2022-05-27 16:20:50|959.78|949.28|959.68|949.18|959.78|949.28|959.39|948.89|23
1653668460000|2022-05-27 16:21:00|959.63|949.13|959.75|949.25|959.82|949.32|959.63|949.13|21
1653668470000|2022-05-27 16:21:10|959.74|949.24|958.79|948.29|959.75|949.25|958.75|948.25|25
1653668480000|2022-05-27 16:21:20|958.78|948.28|958.79|948.29|958.89|948.39|958.78|948.28|5
1653668490000|2022-05-27 16:21:30|958.78|948.28|958.79|948.29|958.84|948.34|958.78|948.28|4
1653668500000|2022-05-27 16:21:40|958.75|948.25|957.85|947.35|958.84|948.34|957.85|947.35|14
1653668510000|2022-05-27 16:21:50|957.95|947.45|957.01|946.51|957.95|947.45|957.01|946.51|14
1653668520000|2022-05-27 16:22:00|956.95|946.45|958.68|948.18|958.68|948.18|956.95|946.45|23
1653668530000|2022-05-27 16:22:10|958.7|948.2|958.48|947.98|958.73|948.23|958.47|947.97|8
1653668540000|2022-05-27 16:22:20|958.49|947.99|957.13|946.63|958.49|947.99|956.88|946.38|23
1653668550000|2022-05-27 16:22:30|957.12|946.62|955.7|945.2|957.12|946.62|955.7|945.2|34
1653668560000|2022-05-27 16:22:40|955.69|945.19|956.39|945.89|956.39|945.89|954.92|944.42|28
1653668570000|2022-05-27 16:22:50|955.35|944.85|954.87|944.37|955.43|944.93|954.78|944.28|21
1653668580000|2022-05-27 16:23:00|954.98|944.48|954.52|944.02|955.28|944.78|954.32|943.82|24
1653668590000|2022-05-27 16:23:10|954.06|943.56|954.21|943.71|954.77|944.27|953.78|943.28|24
1653668600000|2022-05-27 16:23:20|954.53|944.03|953.77|943.27|954.53|944.03|953.5|943|28
1653668610000|2022-05-27 16:23:30|953.75|943.25|954.75|944.25|955.35|944.85|953.75|943.25|28
1653668620000|2022-05-27 16:23:40|954.61|944.11|955.4|944.9|955.59|945.09|954.61|944.11|16
1653668630000|2022-05-27 16:23:50|955.39|944.89|955.37|944.87|955.7|945.2|954.89|944.39|14
1653668640000|2022-05-27 16:24:00|955.36|944.86|954.75|944.25|955.43|944.93|954.75|944.25|20
1653668650000|2022-05-27 16:24:10|954.74|944.24|954.75|944.25|954.85|944.35|953.79|943.29|22
1653668660000|2022-05-27 16:24:20|954.79|944.29|955.76|945.26|955.76|945.26|954.69|944.19|26
1653668670000|2022-05-27 16:24:30|955.8|945.3|955.77|945.27|955.92|945.42|954.75|944.25|18
1653668680000|2022-05-27 16:24:40|955.86|945.36|956.27|945.77|956.44|945.94|955.79|945.29|18
1653668690000|2022-05-27 16:24:50|956.28|945.78|955.11|944.61|956.32|945.82|955.09|944.59|23
1653668700000|2022-05-27 16:25:00|954.78|944.28|954.78|944.28|955.17|944.67|954.73|944.23|30
1653668710000|2022-05-27 16:25:10|954.84|944.34|954.74|944.24|954.87|944.37|954.73|944.23|8
1653668720000|2022-05-27 16:25:20|954.75|944.25|954.9|944.4|955.35|944.85|954.75|944.25|20
1653668730000|2022-05-27 16:25:30|954.78|944.28|955.77|945.27|955.78|945.28|954.7|944.2|29
1653668740000|2022-05-27 16:25:40|955.76|945.26|955.35|944.85|955.76|945.26|954.75|944.25|27
1653668750000|2022-05-27 16:25:50|955.22|944.72|955.79|945.29|955.83|945.33|955.22|944.72|15
1653668760000|2022-05-27 16:26:00|955.75|945.25|955.77|945.27|955.81|945.31|955.7|945.2|13
1653668770000|2022-05-27 16:26:10|955.78|945.28|955.82|945.32|956.7|946.2|955.7|945.2|21
1653668780000|2022-05-27 16:26:20|955.83|945.33|955.35|944.85|955.83|945.33|954.85|944.35|22
1653668790000|2022-05-27 16:26:30|954.94|944.44|955.49|944.99|955.71|945.21|954.75|944.25|22
1653668800000|2022-05-27 16:26:40|955.5|945|954.75|944.25|955.73|945.23|954.75|944.25|14
1653668810000|2022-05-27 16:26:50|954.81|944.31|954.75|944.25|954.97|944.47|954.75|944.25|16
1653668820000|2022-05-27 16:27:00|954.69|944.19|954.17|943.67|954.69|944.19|953.87|943.37|21
1653668830000|2022-05-27 16:27:10|954.18|943.68|954.38|943.88|954.39|943.89|953.88|943.38|21
1653668840000|2022-05-27 16:27:20|954.32|943.82|954.5|944|954.75|944.25|954.27|943.77|18
1653668850000|2022-05-27 16:27:30|954|943.5|953.96|943.46|954.58|944.08|953.95|943.45|12
1653668860000|2022-05-27 16:27:40|953.97|943.47|954.67|944.17|954.67|944.17|953.96|943.46|14
1653668870000|2022-05-27 16:27:50|954.66|944.16|953.93|943.43|954.66|944.16|953.85|943.35|16
1653668880000|2022-05-27 16:28:00|953.86|943.36|954.79|944.29|954.79|944.29|953.86|943.36|19
1653668890000|2022-05-27 16:28:10|954.75|944.25|955.59|945.09|955.69|945.19|954.75|944.25|17
1653668900000|2022-05-27 16:28:20|955.64|945.14|954.9|944.4|955.71|945.21|954.9|944.4|20
1653668910000|2022-05-27 16:28:30|954.7|944.2|954.82|944.32|954.82|944.32|954.59|944.09|17
1653668920000|2022-05-27 16:28:40|954.84|944.34|954.4|943.9|954.93|944.43|954.37|943.87|19
1653668930000|2022-05-27 16:28:50|954.83|944.33|953.14|942.64|955.16|944.66|953.05|942.55|28
1653668940000|2022-05-27 16:29:00|953.21|942.71|951.8|941.3|953.31|942.81|951.08|940.58|30
1653668950000|2022-05-27 16:29:10|951.69|941.19|953.78|943.28|953.78|943.28|951.69|941.19|37
1653668960000|2022-05-27 16:29:20|953.66|943.16|952.55|942.05|953.67|943.17|952|941.5|31
1653668970000|2022-05-27 16:29:30|952.34|941.84|951.81|941.31|952.34|941.84|951.8|941.3|22
1653668980000|2022-05-27 16:29:40|952.31|941.81|951.44|940.94|952.32|941.82|951.44|940.94|22
1653668990000|2022-05-27 16:29:50|950.75|940.25|951.54|941.04|951.58|941.08|950.74|940.24|23
1653669000000|2022-05-27 16:30:00|951.6|941.1|951.64|941.14|952.03|941.53|951.6|941.1|22
1653669010000|2022-05-27 16:30:10|951.68|941.18|951.55|941.05|951.68|941.18|951.55|941.05|8
1653669020000|2022-05-27 16:30:20|951.5|941|949.38|938.88|951.5|941|949.16|938.66|32
1653669030000|2022-05-27 16:30:30|949.1|938.6|950.96|940.46|950.96|940.46|948.73|938.23|31
1653669040000|2022-05-27 16:30:40|950.92|940.42|952.44|941.94|952.48|941.98|950.73|940.23|28
1653669050000|2022-05-27 16:30:50|952.47|941.97|952.63|942.13|952.74|942.24|951.75|941.25|23
1653669060000|2022-05-27 16:31:00|952.62|942.12|953.66|943.16|953.66|943.16|952.62|942.12|23
1653669070000|2022-05-27 16:31:10|953.67|943.17|954.48|943.98|954.48|943.98|953.67|943.17|13
1653669080000|2022-05-27 16:31:20|954.5|944|953.67|943.17|954.57|944.07|953.62|943.12|20
1653669090000|2022-05-27 16:31:30|953.69|943.19|954.57|944.07|954.75|944.25|953.69|943.19|21
1653669100000|2022-05-27 16:31:40|954.65|944.15|954.72|944.22|954.74|944.24|954.56|944.06|25
1653669110000|2022-05-27 16:31:50|954.74|944.24|954.41|943.91|955.31|944.81|954.41|943.91|26
1653669120000|2022-05-27 16:32:00|953.91|943.41|953.91|943.41|954.49|943.99|953.85|943.35|13
1653669130000|2022-05-27 16:32:10|953.81|943.31|953.5|943|953.81|943.31|953.39|942.89|10
1653669140000|2022-05-27 16:32:20|953.43|942.93|952.94|942.44|953.45|942.95|952.93|942.43|24
1653669150000|2022-05-27 16:32:30|952.99|942.49|952.56|942.06|953.15|942.65|952.07|941.57|29
1653669160000|2022-05-27 16:32:40|952.51|942.01|952.68|942.18|953.02|942.52|952.51|942.01|28
1653669170000|2022-05-27 16:32:50|953.01|942.51|952.61|942.11|953.01|942.51|952.25|941.75|35
1653669180000|2022-05-27 16:33:00|953.14|942.64|952.93|942.43|953.29|942.79|952.63|942.13|27
1653669190000|2022-05-27 16:33:10|952.92|942.42|952.38|941.88|952.94|942.44|951.75|941.25|25
1653669200000|2022-05-27 16:33:20|952.39|941.89|952.86|942.36|953.33|942.83|952.39|941.89|25
1653669210000|2022-05-27 16:33:30|952.75|942.25|953.74|943.24|953.74|943.24|952.75|942.25|15
1653669220000|2022-05-27 16:33:40|953.77|943.27|953.78|943.28|954.55|944.05|953.77|943.27|14
1653669230000|2022-05-27 16:33:50|953.79|943.29|953.79|943.29|953.79|943.29|953.77|943.27|3
1653669240000|2022-05-27 16:34:00|953.82|943.32|954.67|944.17|954.67|944.17|953.77|943.27|19
1653669250000|2022-05-27 16:34:10|954.69|944.19|954.43|943.93|955.2|944.7|954.43|943.93|31
1653669260000|2022-05-27 16:34:20|954.39|943.89|953.75|943.25|954.39|943.89|953.75|943.25|18
1653669270000|2022-05-27 16:34:30|953.77|943.27|953.78|943.28|953.78|943.28|953.75|943.25|8
1653669280000|2022-05-27 16:34:40|953.79|943.29|953.83|943.33|953.83|943.33|953.78|943.28|4
1653669290000|2022-05-27 16:34:50|953.84|943.34|954.77|944.27|954.79|944.29|953.84|943.34|13
1653669300000|2022-05-27 16:35:00|954.76|944.26|953.92|943.42|954.76|944.26|953.92|943.42|13
1653669310000|2022-05-27 16:35:10|953.85|943.35|953.23|942.73|953.85|943.35|953.22|942.72|7
1653669320000|2022-05-27 16:35:20|954.04|943.54|953.46|942.96|954.04|943.54|953.46|942.96|17
1653669330000|2022-05-27 16:35:30|953.39|942.89|954.66|944.16|954.75|944.25|953.25|942.75|26
1653669340000|2022-05-27 16:35:40|954.67|944.17|953.77|943.27|954.7|944.2|953.77|943.27|9
1653669350000|2022-05-27 16:35:50|953.78|943.28|953.77|943.27|953.78|943.28|953.77|943.27|2
1653669360000|2022-05-27 16:36:00|953.75|943.25|953.65|943.15|954.03|943.53|952.83|942.33|20
1653669370000|2022-05-27 16:36:10|953.64|943.14|952.8|942.3|953.89|943.39|952.62|942.12|28
1653669380000|2022-05-27 16:36:20|952.79|942.29|953.38|942.88|953.38|942.88|951.85|941.35|26
1653669390000|2022-05-27 16:36:30|953.37|942.87|954.53|944.03|954.57|944.07|953.37|942.87|29
1653669400000|2022-05-27 16:36:40|954.57|944.07|955.49|944.99|955.55|945.05|954.57|944.07|25
1653669410000|2022-05-27 16:36:50|955.55|945.05|956.55|946.05|956.57|946.07|955.45|944.95|28
1653669420000|2022-05-27 16:37:00|956.58|946.08|960.3|949.8|960.3|949.8|956.58|946.08|28
1653669430000|2022-05-27 16:37:10|960.19|949.69|959.62|949.12|961.48|950.98|959.05|948.55|26
1653669440000|2022-05-27 16:37:20|959.78|949.28|958.65|948.15|959.78|949.28|958.56|948.06|26
1653669450000|2022-05-27 16:37:30|958.66|948.16|958.53|948.03|958.72|948.22|958.46|947.96|16
1653669460000|2022-05-27 16:37:40|958.5|948|959.53|949.03|959.53|949.03|957.8|947.3|28
1653669470000|2022-05-27 16:37:50|959.57|949.07|958.75|948.25|959.6|949.1|958.49|947.99|23
1653669480000|2022-05-27 16:38:00|959.18|948.68|959.26|948.76|959.26|948.76|958.73|948.23|26
1653669490000|2022-05-27 16:38:10|959.22|948.72|958.75|948.25|959.38|948.88|958.14|947.64|25
1653669500000|2022-05-27 16:38:20|958.7|948.2|956.85|946.35|958.7|948.2|956.61|946.11|34
1653669510000|2022-05-27 16:38:30|956.9|946.4|956.99|946.49|957.03|946.53|956.25|945.75|25
1653669520000|2022-05-27 16:38:40|956.71|946.21|956.75|946.25|957.75|947.25|956.71|946.21|28
1653669530000|2022-05-27 16:38:50|956.83|946.33|957.81|947.31|957.89|947.39|956.8|946.3|18
1653669540000|2022-05-27 16:39:00|957.82|947.32|957.44|946.94|957.82|947.32|957.38|946.88|15
1653669550000|2022-05-27 16:39:10|957.49|946.99|958.7|948.2|958.7|948.2|957.45|946.95|14
1653669560000|2022-05-27 16:39:20|958.57|948.07|958.69|948.19|958.73|948.23|958.34|947.84|21
1653669570000|2022-05-27 16:39:30|958.64|948.14|958.13|947.63|959.43|948.93|958.13|947.63|16
1653669580000|2022-05-27 16:39:40|957.98|947.48|957.49|946.99|957.98|947.48|957.2|946.7|24
1653669590000|2022-05-27 16:39:50|957.48|946.98|956.73|946.23|957.48|946.98|956.73|946.23|16
1653669600000|2022-05-27 16:40:00|956.74|946.24|957.73|947.23|957.73|947.23|956.73|946.23|21
1653669610000|2022-05-27 16:40:10|957.75|947.25|957.68|947.18|957.77|947.27|957.32|946.82|17
1653669620000|2022-05-27 16:40:20|957.69|947.19|957.76|947.26|957.87|947.37|957.69|947.19|9
1653669630000|2022-05-27 16:40:30|957.75|947.25|958.58|948.08|958.82|948.32|957.74|947.24|32
1653669640000|2022-05-27 16:40:40|958.75|948.25|958.72|948.22|958.82|948.32|958.27|947.77|26
1653669650000|2022-05-27 16:40:50|958.75|948.25|958.72|948.22|958.75|948.25|958.72|948.22|4
1653669660000|2022-05-27 16:41:00|958.75|948.25|958.72|948.22|958.8|948.3|958.69|948.19|7
1653669670000|2022-05-27 16:41:10|958.77|948.27|959.65|949.15|959.75|949.25|958.77|948.27|19
1653669680000|2022-05-27 16:41:20|959.66|949.16|959.44|948.94|959.67|949.17|959.41|948.91|9
1653669690000|2022-05-27 16:41:30|959.47|948.97|959.52|949.02|959.56|949.06|959.35|948.85|13
1653669700000|2022-05-27 16:41:40|959.49|948.99|958.78|948.28|959.49|948.99|958.74|948.24|16
1653669710000|2022-05-27 16:41:50|958.81|948.31|959.55|949.05|959.56|949.06|958.81|948.31|14
1653669720000|2022-05-27 16:42:00|959.74|949.24|959.79|949.29|960.01|949.51|959.57|949.07|23
1653669730000|2022-05-27 16:42:10|959.8|949.3|958.85|948.35|959.82|949.32|958.79|948.29|27
1653669740000|2022-05-27 16:42:20|958.99|948.49|958.75|948.25|959.02|948.52|958.7|948.2|23
1653669750000|2022-05-27 16:42:30|958.9|948.4|959.75|949.25|959.78|949.28|958.75|948.25|26
1653669760000|2022-05-27 16:42:40|959.68|949.18|959.75|949.25|959.88|949.38|959.56|949.06|22
1653669770000|2022-05-27 16:42:50|959.73|949.23|959.27|948.77|959.78|949.28|958.86|948.36|23
1653669780000|2022-05-27 16:43:00|959.29|948.79|958.32|947.82|959.48|948.98|957.88|947.38|24
1653669790000|2022-05-27 16:43:10|958.55|948.05|958.74|948.24|958.78|948.28|958.55|948.05|20
1653669800000|2022-05-27 16:43:20|958.73|948.23|958.71|948.21|958.73|948.23|958.56|948.06|23
1653669810000|2022-05-27 16:43:30|958.75|948.25|958.72|948.22|958.75|948.25|958.68|948.18|7
1653669820000|2022-05-27 16:43:40|958.73|948.23|958.72|948.22|958.73|948.23|958.72|948.22|2
1653669830000|2022-05-27 16:43:50|958.74|948.24|958.79|948.29|958.79|948.29|958.74|948.24|6
1653669840000|2022-05-27 16:44:00|958.78|948.28|958.75|948.25|958.78|948.28|958.73|948.23|5
1653669850000|2022-05-27 16:44:10|958.69|948.19|958.75|948.25|958.75|948.25|958.69|948.19|4
1653669860000|2022-05-27 16:44:20|958.7|948.2|958.77|948.27|958.77|948.27|958.7|948.2|5
1653669870000|2022-05-27 16:44:30|958.74|948.24|958.18|947.68|958.78|948.28|958.18|947.68|21
1653669880000|2022-05-27 16:44:40|958.17|947.67|958.72|948.22|958.72|948.22|957.84|947.34|25
1653669890000|2022-05-27 16:44:50|958.69|948.19|958.09|947.59|958.69|948.19|958.09|947.59|6
1653669900000|2022-05-27 16:45:00|958.03|947.53|957.43|946.93|958.03|947.53|957.18|946.68|23
1653669910000|2022-05-27 16:45:10|957.71|947.21|959.41|948.91|959.41|948.91|957.69|947.19|27
1653669920000|2022-05-27 16:45:20|959.45|948.95|959.46|948.96|959.52|949.02|959.42|948.92|18
1653669930000|2022-05-27 16:45:30|959.49|948.99|959.61|949.11|959.62|949.12|959.49|948.99|8
1653669940000|2022-05-27 16:45:40|959.62|949.12|959.76|949.26|959.82|949.32|959.51|949.01|16
1653669950000|2022-05-27 16:45:50|959.77|949.27|958.69|948.19|959.77|949.27|958.54|948.04|19
1653669960000|2022-05-27 16:46:00|958.68|948.18|958.65|948.15|958.75|948.25|957.92|947.42|22
1653669970000|2022-05-27 16:46:10|958.67|948.17|959.6|949.1|959.65|949.15|958.67|948.17|18
1653669980000|2022-05-27 16:46:20|959.64|949.14|959.47|948.97|959.64|949.14|959.46|948.96|14
1653669990000|2022-05-27 16:46:30|959.46|948.96|959.85|949.35|959.91|949.41|959.46|948.96|15
1653670000000|2022-05-27 16:46:40|959.75|949.25|959.76|949.26|960.17|949.67|959.71|949.21|24
1653670010000|2022-05-27 16:46:50|959.77|949.27|959.73|949.23|959.97|949.47|959.72|949.22|22
1653670020000|2022-05-27 16:47:00|959.67|949.17|959.77|949.27|959.78|949.28|959.56|949.06|8
1653670040000|2022-05-27 16:47:20|959.36|948.86|959.25|948.75|959.58|949.08|959.25|948.75|7
1653670050000|2022-05-27 16:47:30|958.75|948.25|958.9|948.4|958.96|948.46|958.41|947.91|14
1653670060000|2022-05-27 16:47:40|958.92|948.42|959.76|949.26|959.76|949.26|958.92|948.42|11
1653670070000|2022-05-27 16:47:50|960.1|949.6|960.38|949.88|960.47|949.97|960.1|949.6|20
1653670080000|2022-05-27 16:48:00|960.53|950.03|959.74|949.24|960.53|950.03|959.72|949.22|23
1653670090000|2022-05-27 16:48:10|959.75|949.25|959.73|949.23|959.75|949.25|959.67|949.17|18
1653670100000|2022-05-27 16:48:20|959.74|949.24|959.79|949.29|959.79|949.29|959.73|949.23|7
1653670110000|2022-05-27 16:48:30|959.75|949.25|959.72|949.22|959.78|949.28|959.71|949.21|7
1653670120000|2022-05-27 16:48:40|959.66|949.16|959.58|949.08|959.71|949.21|959.58|949.08|14
1653670130000|2022-05-27 16:48:50|959.66|949.16|959.26|948.76|959.7|949.2|958.91|948.41|12
1653670140000|2022-05-27 16:49:00|959.11|948.61|957.78|947.28|959.41|948.91|957.71|947.21|24
1653670150000|2022-05-27 16:49:10|957.75|947.25|957.11|946.61|957.76|947.26|956.9|946.4|11
1653670160000|2022-05-27 16:49:20|957.1|946.6|957.44|946.94|957.48|946.98|957.1|946.6|12
1653670170000|2022-05-27 16:49:30|957.46|946.96|957.75|947.25|958.61|948.11|957.46|946.96|21
1653670180000|2022-05-27 16:49:40|957.82|947.32|958.73|948.23|958.75|948.25|957.82|947.32|22
1653670190000|2022-05-27 16:49:50|958.72|948.22|957.8|947.3|958.73|948.23|957.75|947.25|19
1653670200000|2022-05-27 16:50:00|957.83|947.33|958.18|947.68|958.56|948.06|957.8|947.3|18
1653670210000|2022-05-27 16:50:10|958.59|948.09|957.85|947.35|958.65|948.15|957.75|947.25|12
1653670220000|2022-05-27 16:50:20|957.88|947.38|957.77|947.27|957.89|947.39|957.74|947.24|10
1653670230000|2022-05-27 16:50:30|957.78|947.28|957.75|947.25|957.87|947.37|957.74|947.24|8
1653670240000|2022-05-27 16:50:40|957.73|947.23|957.73|947.23|957.75|947.25|957.73|947.23|3
1653670250000|2022-05-27 16:50:50|957.27|946.77|955.75|945.25|957.37|946.87|955.72|945.22|27
1653670260000|2022-05-27 16:51:00|955.72|945.22|955.76|945.26|955.76|945.26|955.72|945.22|3
1653670270000|2022-05-27 16:51:10|955.71|945.21|955.68|945.18|955.71|945.21|955.66|945.16|10
1653670280000|2022-05-27 16:51:20|955.75|945.25|954.69|944.19|955.75|945.25|954.51|944.01|22
1653670290000|2022-05-27 16:51:30|954.78|944.28|954.76|944.26|954.81|944.31|954.55|944.05|22
1653670300000|2022-05-27 16:51:40|954.77|944.27|954.05|943.55|954.77|944.27|954.05|943.55|12
1653670310000|2022-05-27 16:51:50|954.01|943.51|953.9|943.4|954.01|943.51|953.8|943.3|5
1653670320000|2022-05-27 16:52:00|953.89|943.39|953.76|943.26|953.94|943.44|953.75|943.25|8
1653670330000|2022-05-27 16:52:10|953.38|942.88|953.04|942.54|953.38|942.88|953.04|942.54|5
1653670340000|2022-05-27 16:52:20|953.23|942.73|953.37|942.87|953.76|943.26|953.11|942.61|20
1653670350000|2022-05-27 16:52:30|953.76|943.26|953.33|942.83|953.76|943.26|953.05|942.55|17
1653670360000|2022-05-27 16:52:40|953.76|943.26|953.76|943.26|953.76|943.26|953.76|943.26|1
1653670370000|2022-05-27 16:52:50|953.32|942.82|952.94|942.44|953.46|942.96|952.94|942.44|10
1653670380000|2022-05-27 16:53:00|952.93|942.43|952.67|942.17|953.6|943.1|952.1|941.6|27
1653670390000|2022-05-27 16:53:10|952.57|942.07|952.16|941.66|952.75|942.25|952.03|941.53|30
1653670400000|2022-05-27 16:53:20|952.14|941.64|952.14|941.64|952.6|942.1|951.71|941.21|31
1653670410000|2022-05-27 16:53:30|952.18|941.68|951.92|941.42|952.51|942.01|951.87|941.37|18
1653670420000|2022-05-27 16:53:40|951.91|941.41|950.74|940.24|951.91|941.41|949.75|939.25|31
1653670430000|2022-05-27 16:53:50|950.76|940.26|949.17|938.67|950.76|940.26|948.76|938.26|28
1653670440000|2022-05-27 16:54:00|949.22|938.72|951.65|941.15|951.65|941.15|949.22|938.72|25
1653670450000|2022-05-27 16:54:10|951.66|941.16|951.8|941.3|951.81|941.31|950.9|940.4|19
1653670460000|2022-05-27 16:54:20|951.76|941.26|949.85|939.35|951.76|941.26|949.85|939.35|26
1653670470000|2022-05-27 16:54:30|949.83|939.33|951.75|941.25|951.75|941.25|949.83|939.33|29
1653670480000|2022-05-27 16:54:40|951.7|941.2|952.05|941.55|952.05|941.55|951.02|940.52|16
1653670490000|2022-05-27 16:54:50|952.23|941.73|951.77|941.27|952.63|942.13|951.76|941.26|25
1653670500000|2022-05-27 16:55:00|951.78|941.28|952.73|942.23|952.73|942.23|951.75|941.25|21
1653670510000|2022-05-27 16:55:10|952.74|942.24|952.74|942.24|952.75|942.25|952.65|942.15|15
1653670520000|2022-05-27 16:55:20|952.75|942.25|952.76|942.26|952.78|942.28|952.68|942.18|18
1653670530000|2022-05-27 16:55:30|952.71|942.21|952.78|942.28|952.81|942.31|951.82|941.32|27
1653670540000|2022-05-27 16:55:40|952.75|942.25|952.75|942.25|953.73|943.23|952.75|942.25|33
1653670550000|2022-05-27 16:55:50|952.8|942.3|951.8|941.3|952.8|942.3|951.73|941.23|22
1653670560000|2022-05-27 16:56:00|951.81|941.31|952.96|942.46|952.96|942.46|951.81|941.31|17
1653670570000|2022-05-27 16:56:10|952.76|942.26|952.77|942.27|952.89|942.39|952.76|942.26|15
1653670580000|2022-05-27 16:56:20|952.85|942.35|952.06|941.56|952.85|942.35|952|941.5|24
1653670590000|2022-05-27 16:56:30|952.04|941.54|952.01|941.51|952.09|941.59|951.86|941.36|11
1653670600000|2022-05-27 16:56:40|952.02|941.52|952.01|941.51|952.03|941.53|951.86|941.36|14
1653670610000|2022-05-27 16:56:50|952.02|941.52|952.72|942.22|952.78|942.28|951.95|941.45|13
1653670620000|2022-05-27 16:57:00|952.78|942.28|952.85|942.35|953.58|943.08|952.49|941.99|21
1653670630000|2022-05-27 16:57:10|952.79|942.29|952.75|942.25|952.8|942.3|952.75|942.25|6
1653670640000|2022-05-27 16:57:20|952.8|942.3|952.79|942.29|952.8|942.3|952.75|942.25|5
1653670650000|2022-05-27 16:57:30|952.75|942.25|952.8|942.3|952.8|942.3|952.7|942.2|10
1653670660000|2022-05-27 16:57:40|952.73|942.23|952.8|942.3|952.8|942.3|952.73|942.23|2
1653670670000|2022-05-27 16:57:50|953.01|942.51|951.71|941.21|953.01|942.51|951.71|941.21|22
1653670680000|2022-05-27 16:58:00|951.37|940.87|951.2|940.7|951.37|940.87|950.95|940.45|17
1653670690000|2022-05-27 16:58:10|951.52|941.02|952.11|941.61|952.11|941.61|951.52|941.02|18
1653670700000|2022-05-27 16:58:20|952.23|941.73|952.76|942.26|952.81|942.31|952.16|941.66|27
1653670720000|2022-05-27 16:58:40|952.77|942.27|952.78|942.28|952.8|942.3|952.76|942.26|13
1653670730000|2022-05-27 16:58:50|952.79|942.29|952.84|942.34|952.84|942.34|952.76|942.26|11
1653670740000|2022-05-27 16:59:00|952.86|942.36|954.5|944|954.6|944.1|952.86|942.36|28
1653670750000|2022-05-27 16:59:10|954.57|944.07|954.75|944.25|955.65|945.15|954.57|944.07|24
1653670760000|2022-05-27 16:59:20|954.72|944.22|954.7|944.2|954.79|944.29|954.7|944.2|10
1653670770000|2022-05-27 16:59:30|954.66|944.16|954.33|943.83|954.68|944.18|954.02|943.52|16
1653670780000|2022-05-27 16:59:40|954.34|943.84|954.4|943.9|954.5|944|954.04|943.54|10
1653670790000|2022-05-27 16:59:50|954.28|943.78|954.63|944.13|954.63|944.13|954.26|943.76|9
1653670800000|2022-05-27 17:00:00|954.64|944.14|954.76|944.26|954.78|944.28|954.64|944.14|14
1653670810000|2022-05-27 17:00:10|954.72|944.22|954.26|943.76|954.78|944.28|954.01|943.51|19
1653670820000|2022-05-27 17:00:20|954.01|943.51|952.81|942.31|954.01|943.51|952.75|942.25|19
1653670830000|2022-05-27 17:00:30|952.9|942.4|954.58|944.08|954.6|944.1|952.81|942.31|24
1653670840000|2022-05-27 17:00:40|954.55|944.05|954.63|944.13|954.64|944.14|954.55|944.05|21
1653670850000|2022-05-27 17:00:50|954.64|944.14|953.76|943.26|954.64|944.14|953.75|943.25|13
1653670860000|2022-05-27 17:01:00|953.79|943.29|954.76|944.26|954.81|944.31|953.77|943.27|23
1653670870000|2022-05-27 17:01:10|954.77|944.27|954.76|944.26|954.8|944.3|954.75|944.25|17
1653670880000|2022-05-27 17:01:20|954.75|944.25|953.78|943.28|954.75|944.25|953.78|943.28|22
1653670890000|2022-05-27 17:01:30|953.86|943.36|953.72|943.22|953.86|943.36|953.72|943.22|9
1653670900000|2022-05-27 17:01:40|953.73|943.23|954.69|944.19|954.73|944.23|953.73|943.23|22
1653670910000|2022-05-27 17:01:50|954.44|943.94|954.72|944.22|954.72|944.22|954.08|943.58|22
1653670920000|2022-05-27 17:02:00|954.74|944.24|954.73|944.23|954.74|944.24|954.69|944.19|10
1653670930000|2022-05-27 17:02:10|954.74|944.24|954.71|944.21|954.74|944.24|954.71|944.21|8
1653670940000|2022-05-27 17:02:20|954.72|944.22|954.73|944.23|954.76|944.26|954.71|944.21|16
1653670950000|2022-05-27 17:02:30|954.44|943.94|954.77|944.27|954.8|944.3|954.44|943.94|13
1653670960000|2022-05-27 17:02:40|954.78|944.28|954.75|944.25|954.79|944.29|954.72|944.22|5
1653670970000|2022-05-27 17:02:50|954.7|944.2|953.83|943.33|954.75|944.25|953.75|943.25|11
1653670980000|2022-05-27 17:03:00|953.86|943.36|951.75|941.25|953.86|943.36|951.75|941.25|26
1653670990000|2022-05-27 17:03:10|951.78|941.28|951.81|941.31|952.29|941.79|951.73|941.23|25
1653671000000|2022-05-27 17:03:20|951.88|941.38|951.09|940.59|951.88|941.38|951.07|940.57|11
1653671010000|2022-05-27 17:03:30|950.9|940.4|950.34|939.84|950.9|940.4|949.82|939.32|21
1653671020000|2022-05-27 17:03:40|950.38|939.88|950.62|940.12|950.75|940.25|949.84|939.34|24
1653671030000|2022-05-27 17:03:50|950.64|940.14|951.6|941.1|951.6|941.1|950.64|940.14|23
1653671040000|2022-05-27 17:04:00|951.61|941.11|951.63|941.13|951.63|941.13|951.25|940.75|21
1653671050000|2022-05-27 17:04:10|951.65|941.15|951.78|941.28|951.78|941.28|951.5|941|9
1653671060000|2022-05-27 17:04:20|951.6|941.1|952.8|942.3|953.28|942.78|951.58|941.08|20
1653671070000|2022-05-27 17:04:30|952.79|942.29|953.76|943.26|953.76|943.26|952.68|942.18|23
1653671080000|2022-05-27 17:04:40|953.7|943.2|954.66|944.16|954.85|944.35|953.65|943.15|26
1653671090000|2022-05-27 17:04:50|954.74|944.24|955.49|944.99|955.49|944.99|954.68|944.18|25
1653671100000|2022-05-27 17:05:00|955.78|945.28|954.67|944.17|955.78|945.28|954.61|944.11|22
1653671110000|2022-05-27 17:05:10|954.88|944.38|954.52|944.02|954.88|944.38|953.78|943.28|27
1653671120000|2022-05-27 17:05:20|954.56|944.06|954.76|944.26|954.76|944.26|954.1|943.6|19
1653671130000|2022-05-27 17:05:30|954.77|944.27|955.47|944.97|955.47|944.97|954.74|944.24|24
1653671140000|2022-05-27 17:05:40|955.48|944.98|954.74|944.24|955.75|945.25|954.73|944.23|22
1653671150000|2022-05-27 17:05:50|954.75|944.25|954.8|944.3|954.95|944.45|954.75|944.25|11
1653671160000|2022-05-27 17:06:00|954.77|944.27|954.74|944.24|954.84|944.34|954.65|944.15|21
1653671170000|2022-05-27 17:06:10|954.73|944.23|954.78|944.28|954.78|944.28|954.66|944.16|10
1653671180000|2022-05-27 17:06:20|954.75|944.25|955.62|945.12|955.66|945.16|954.75|944.25|17
1653671190000|2022-05-27 17:06:30|955.63|945.13|955.2|944.7|955.63|945.13|954.73|944.23|16
1653671200000|2022-05-27 17:06:40|955.28|944.78|955.77|945.27|955.8|945.3|955.22|944.72|18
1653671210000|2022-05-27 17:06:50|955.78|945.28|955.84|945.34|956.59|946.09|955.77|945.27|21
1653671220000|2022-05-27 17:07:00|955.88|945.38|956.33|945.83|956.33|945.83|955.78|945.28|20
1653671230000|2022-05-27 17:07:10|956.32|945.82|955.76|945.26|956.37|945.87|955.75|945.25|8
1653671240000|2022-05-27 17:07:20|955.75|945.25|955.79|945.29|955.81|945.31|955.75|945.25|12
1653671250000|2022-05-27 17:07:30|955.8|945.3|955.8|945.3|955.83|945.33|955.78|945.28|7
1653671260000|2022-05-27 17:07:40|955.82|945.32|955.8|945.3|955.92|945.42|955.75|945.25|16
1653671270000|2022-05-27 17:07:50|955.81|945.31|957.75|947.25|957.75|947.25|955.81|945.31|31
1653671280000|2022-05-27 17:08:00|957.14|946.64|957.63|947.13|957.73|947.23|956.75|946.25|26
1653671290000|2022-05-27 17:08:10|957.67|947.17|956.82|946.32|957.84|947.34|956.78|946.28|21
1653671300000|2022-05-27 17:08:20|957.18|946.68|956.77|946.27|957.18|946.68|956.75|946.25|12
1653671310000|2022-05-27 17:08:30|956.75|946.25|956.74|946.24|956.75|946.25|956.33|945.83|13
1653671320000|2022-05-27 17:08:40|956.75|946.25|956.8|946.3|956.81|946.31|956.75|946.25|5
1653671330000|2022-05-27 17:08:50|956.81|946.31|956.8|946.3|956.83|946.33|956.73|946.23|13
1653671340000|2022-05-27 17:09:00|956.71|946.21|956.75|946.25|956.8|946.3|956.69|946.19|17
1653671350000|2022-05-27 17:09:10|956.77|946.27|956.75|946.25|956.78|946.28|956.71|946.21|6
1653671360000|2022-05-27 17:09:20|956.76|946.26|956.83|946.33|956.83|946.33|956.76|946.26|9
1653671370000|2022-05-27 17:09:30|956.75|946.25|957.54|947.04|957.75|947.25|956.73|946.23|26
1653671380000|2022-05-27 17:09:40|957.75|947.25|957.8|947.3|957.83|947.33|957.72|947.22|18
1653671390000|2022-05-27 17:09:50|957.77|947.27|957.76|947.26|957.78|947.28|957.72|947.22|8
1653671400000|2022-05-27 17:10:00|957.77|947.27|956.95|946.45|957.8|947.3|956.95|946.45|13
1653671410000|2022-05-27 17:10:10|956.96|946.46|956.93|946.43|956.96|946.46|956.84|946.34|5
1653671420000|2022-05-27 17:10:20|957.03|946.53|957.73|947.23|957.82|947.32|957.03|946.53|18
1653671430000|2022-05-27 17:10:30|957.67|947.17|959.13|948.63|959.13|948.63|957.67|947.17|18
1653671440000|2022-05-27 17:10:40|959.5|949|958.84|948.34|959.95|949.45|958.79|948.29|29
1653671450000|2022-05-27 17:10:50|958.83|948.33|958.71|948.21|959.14|948.64|958.69|948.19|24
1653671460000|2022-05-27 17:11:00|958.72|948.22|958.84|948.34|958.84|948.34|958.7|948.2|17
1653671470000|2022-05-27 17:11:10|958.83|948.33|958.65|948.15|958.83|948.33|957.97|947.47|24
1653671480000|2022-05-27 17:11:20|958.37|947.87|957.91|947.41|958.37|947.87|957.76|947.26|20
1653671490000|2022-05-27 17:11:30|957.88|947.38|957.75|947.25|957.88|947.38|957.75|947.25|6
1653671500000|2022-05-27 17:11:40|957.76|947.26|957.75|947.25|957.76|947.26|957.75|947.25|2
1653671510000|2022-05-27 17:11:50|957.28|946.78|957.25|946.75|957.6|947.1|956.87|946.37|13
1653671520000|2022-05-27 17:12:00|957.24|946.74|955.89|945.39|957.24|946.74|955.82|945.32|23
1653671530000|2022-05-27 17:12:10|955.88|945.38|954.94|944.44|955.97|945.47|954.84|944.34|28
1653671540000|2022-05-27 17:12:20|955.14|944.64|955.77|945.27|955.77|945.27|954.84|944.34|15
1653671550000|2022-05-27 17:12:30|955.76|945.26|955.75|945.25|955.9|945.4|955.75|945.25|12
1653671560000|2022-05-27 17:12:40|955.79|945.29|955.79|945.29|955.79|945.29|955.77|945.27|3
1653671570000|2022-05-27 17:12:50|955.78|945.28|955.8|945.3|955.9|945.4|955.75|945.25|14
1653671580000|2022-05-27 17:13:00|955.75|945.25|955.75|945.25|955.75|945.25|955.75|945.25|1
1653671590000|2022-05-27 17:13:10|954.9|944.4|955.6|945.1|955.66|945.16|954.77|944.27|19
1653671600000|2022-05-27 17:13:20|955.66|945.16|954.76|944.26|955.66|945.16|954.69|944.19|19
1653671610000|2022-05-27 17:13:30|954.75|944.25|955.75|945.25|955.75|945.25|954.75|944.25|23
1653671620000|2022-05-27 17:13:40|955.71|945.21|955.72|945.22|955.75|945.25|955.7|945.2|5
1653671630000|2022-05-27 17:13:50|955.73|945.23|955.72|945.22|955.73|945.23|955.72|945.22|2
1653671640000|2022-05-27 17:14:00|955.73|945.23|955.67|945.17|955.73|945.23|955.63|945.13|9
1653671650000|2022-05-27 17:14:10|955.68|945.18|954.2|943.7|955.68|945.18|954.2|943.7|11
1653671660000|2022-05-27 17:14:20|954.6|944.1|955.08|944.58|955.08|944.58|954.6|944.1|7
1653671670000|2022-05-27 17:14:30|955.43|944.93|955.7|945.2|955.7|945.2|955.43|944.93|7
1653671680000|2022-05-27 17:14:40|955.66|945.16|955.18|944.68|955.66|945.16|954.93|944.43|17
1653671690000|2022-05-27 17:14:50|955.4|944.9|955.66|945.16|955.75|945.25|955.2|944.7|22
1653671700000|2022-05-27 17:15:00|955.58|945.08|954.21|943.71|955.7|945.2|954.21|943.71|24
1653671710000|2022-05-27 17:15:10|953.93|943.43|953.74|943.24|954|943.5|953.67|943.17|24
1653671720000|2022-05-27 17:15:20|953.73|943.23|954.69|944.19|954.78|944.28|953.56|943.06|26
1653671730000|2022-05-27 17:15:30|954.75|944.25|955.75|945.25|955.76|945.26|954.74|944.24|16
1653671740000|2022-05-27 17:15:40|955.65|945.15|955.77|945.27|955.87|945.37|955.65|945.15|15
1653671750000|2022-05-27 17:15:50|955.78|945.28|956.75|946.25|956.77|946.27|955.78|945.28|15
1653671760000|2022-05-27 17:16:00|956.7|946.2|955.04|944.54|956.74|946.24|954.9|944.4|23
1653671770000|2022-05-27 17:16:10|955.16|944.66|954.96|944.46|955.3|944.8|954.96|944.46|16
1653671780000|2022-05-27 17:16:20|954.99|944.49|953.47|942.97|955.21|944.71|953.44|942.94|28
1653671790000|2022-05-27 17:16:30|953.36|942.86|951.89|941.39|953.38|942.88|951.89|941.39|30
1653671800000|2022-05-27 17:16:40|951.83|941.33|952.88|942.38|952.88|942.38|951.83|941.33|30
1653671810000|2022-05-27 17:16:50|952.89|942.39|952.34|941.84|952.89|942.39|952.3|941.8|19
1653671820000|2022-05-27 17:17:00|952.39|941.89|952.11|941.61|952.53|942.03|952.07|941.57|18
1653671830000|2022-05-27 17:17:10|952.1|941.6|951.39|940.89|952.11|941.61|951.32|940.82|28
1653671840000|2022-05-27 17:17:20|951.4|940.9|950.8|940.3|951.4|940.9|950.71|940.21|21
1653671850000|2022-05-27 17:17:30|950.79|940.29|949.8|939.3|951|940.5|949.79|939.29|22
1653671860000|2022-05-27 17:17:40|949.81|939.31|949.85|939.35|950.68|940.18|949.81|939.31|19
1653671870000|2022-05-27 17:17:50|949.86|939.36|948.41|937.91|949.86|939.36|948.41|937.91|31
1653671880000|2022-05-27 17:18:00|948.4|937.9|943.6|933.1|948.4|937.9|943.6|933.1|37
1653671890000|2022-05-27 17:18:10|943.55|933.05|943.16|932.66|943.7|933.2|942.48|931.98|30
1653671900000|2022-05-27 17:18:20|943.17|932.67|943.19|932.69|944.46|933.96|943.17|932.67|31
1653671910000|2022-05-27 17:18:30|943.07|932.57|944.3|933.8|944.73|934.23|942.76|932.26|40
1653671920000|2022-05-27 17:18:40|944.28|933.78|943.84|933.34|944.7|934.2|943.84|933.34|32
1653671930000|2022-05-27 17:18:50|943.74|933.24|942.5|932|943.87|933.37|942.25|931.75|23
1653671940000|2022-05-27 17:19:00|942.47|931.97|943.3|932.8|943.3|932.8|941.77|931.27|34
1653671950000|2022-05-27 17:19:10|943.23|932.73|943.48|932.98|944.05|933.55|943.03|932.53|35
1653671960000|2022-05-27 17:19:20|943.45|932.95|942.69|932.19|943.51|933.01|942.59|932.09|29
1653671970000|2022-05-27 17:19:30|942.64|932.14|942.73|932.23|942.96|932.46|942.64|932.14|30
1653671980000|2022-05-27 17:19:40|942.74|932.24|943.3|932.8|943.49|932.99|942.74|932.24|30
1653671990000|2022-05-27 17:19:50|943.39|932.89|943.75|933.25|944.31|933.81|943.39|932.89|25
1653672000000|2022-05-27 17:20:00|943.78|933.28|943.66|933.16|943.91|933.41|943.07|932.57|32
1653672010000|2022-05-27 17:20:10|943.63|933.13|942.4|931.9|943.68|933.18|942.19|931.69|26
1653672020000|2022-05-27 17:20:20|942.35|931.85|942.68|932.18|942.71|932.21|941.93|931.43|33
1653672030000|2022-05-27 17:20:30|942.42|931.92|942.78|932.28|943.7|933.2|942.39|931.89|31
1653672040000|2022-05-27 17:20:40|942.85|932.35|942.6|932.1|942.87|932.37|942.6|932.1|17
1653672050000|2022-05-27 17:20:50|942.57|932.07|942.71|932.21|942.83|932.33|942.57|932.07|20
1653672060000|2022-05-27 17:21:00|942.77|932.27|941.83|931.33|942.77|932.27|941.74|931.24|22
1653672070000|2022-05-27 17:21:10|941.75|931.25|942.08|931.58|942.6|932.1|941.75|931.25|22
1653672080000|2022-05-27 17:21:20|942.04|931.54|942|931.5|942.51|932.01|941.45|930.95|37
1653672090000|2022-05-27 17:21:30|941.75|931.25|940.82|930.32|941.75|931.25|940.82|930.32|20
1653672100000|2022-05-27 17:21:40|940.75|930.25|942.07|931.57|942.07|931.57|940.65|930.15|22
1653672110000|2022-05-27 17:21:50|942.06|931.56|941.22|930.72|942.06|931.56|941.22|930.72|20
1653672120000|2022-05-27 17:22:00|941.29|930.79|939.8|929.3|941.32|930.82|939.8|929.3|22
1653672130000|2022-05-27 17:22:10|939.58|929.08|939.01|928.51|939.93|929.43|938.6|928.1|30
1653672140000|2022-05-27 17:22:20|938.24|927.74|938.27|927.77|939.43|928.93|938.12|927.62|34
1653672150000|2022-05-27 17:22:30|938.2|927.7|938.45|927.95|938.45|927.95|937.72|927.22|33
1653672160000|2022-05-27 17:22:40|938.12|927.62|939.45|928.95|939.45|928.95|937.55|927.05|28
1653672170000|2022-05-27 17:22:50|939.46|928.96|939.25|928.75|939.71|929.21|938.74|928.24|25
1653672180000|2022-05-27 17:23:00|939.26|928.76|938.9|928.4|939.3|928.8|938.65|928.15|17
1653672190000|2022-05-27 17:23:10|938.87|928.37|937.94|927.44|938.87|928.37|937.94|927.44|33
1653672200000|2022-05-27 17:23:20|937.97|927.47|938.02|927.52|938.02|927.52|936.47|925.97|23
1653672210000|2022-05-27 17:23:30|938.03|927.53|938.64|928.14|939.07|928.57|938.03|927.53|32
1653672220000|2022-05-27 17:23:40|938.72|928.22|938.84|928.34|938.84|928.34|938.23|927.73|17
1653672230000|2022-05-27 17:23:50|938.85|928.35|940.06|929.56|940.06|929.56|938.77|928.27|23
1653672240000|2022-05-27 17:24:00|940.07|929.57|942.56|932.06|942.56|932.06|940.04|929.54|34
1653672250000|2022-05-27 17:24:10|942.64|932.14|941.13|930.63|942.91|932.41|941.13|930.63|33
1653672260000|2022-05-27 17:24:20|941.08|930.58|940.49|929.99|941.73|931.23|940.05|929.55|26
1653672270000|2022-05-27 17:24:30|940.77|930.27|940.54|930.04|941.28|930.78|940.46|929.96|20
1653672280000|2022-05-27 17:24:40|940.46|929.96|939.76|929.26|940.67|930.17|939.76|929.26|16
1653672290000|2022-05-27 17:24:50|939.82|929.32|940.69|930.19|940.69|930.19|939.79|929.29|27
1653672300000|2022-05-27 17:25:00|940.73|930.23|943.51|933.01|943.51|933.01|940.73|930.23|34
1653672310000|2022-05-27 17:25:10|943.59|933.09|944.05|933.55|944.44|933.94|942.87|932.37|28
1653672320000|2022-05-27 17:25:20|944.3|933.8|944.33|933.83|945.47|934.97|944.04|933.54|31
1653672330000|2022-05-27 17:25:30|944.2|933.7|943.36|932.86|944.2|933.7|943.36|932.86|27
1653672340000|2022-05-27 17:25:40|943.42|932.92|943.13|932.63|943.79|933.29|943.11|932.61|17
1653672350000|2022-05-27 17:25:50|943.11|932.61|943.07|932.57|943.63|933.13|942.75|932.25|20
1653672360000|2022-05-27 17:26:00|943.06|932.56|944.76|934.26|944.9|934.4|942.96|932.46|28
1653672370000|2022-05-27 17:26:10|944.81|934.31|943.78|933.28|944.89|934.39|943.78|933.28|34
1653672380000|2022-05-27 17:26:20|943.82|933.32|943.99|933.49|944.66|934.16|943.81|933.31|28
1653672390000|2022-05-27 17:26:30|943.87|933.37|944.56|934.06|944.59|934.09|943.54|933.04|22
1653672400000|2022-05-27 17:26:40|944.63|934.13|944.69|934.19|944.78|934.28|944.54|934.04|16
1653672410000|2022-05-27 17:26:50|944.65|934.15|944.59|934.09|944.83|934.33|944.2|933.7|26
1653672420000|2022-05-27 17:27:00|944.58|934.08|944.79|934.29|944.91|934.41|944.43|933.93|19
1653672430000|2022-05-27 17:27:10|944.84|934.34|946.39|935.89|946.39|935.89|944.84|934.34|24
1653672440000|2022-05-27 17:27:20|946.31|935.81|946.36|935.86|946.53|936.03|945.77|935.27|29
1653672450000|2022-05-27 17:27:30|946.2|935.7|945.86|935.36|946.34|935.84|945.86|935.36|18
1653672460000|2022-05-27 17:27:40|945.89|935.39|945.84|935.34|946.08|935.58|945.81|935.31|12
1653672470000|2022-05-27 17:27:50|945.74|935.24|945.3|934.8|945.81|935.31|945.3|934.8|13
1653672480000|2022-05-27 17:28:00|945.25|934.75|944.93|934.43|945.5|935|944.93|934.43|26
1653672490000|2022-05-27 17:28:10|944.92|934.42|945.42|934.92|945.48|934.98|944.69|934.19|23
1653672500000|2022-05-27 17:28:20|945.45|934.95|945.95|935.45|945.95|935.45|945.45|934.95|17
1653672510000|2022-05-27 17:28:30|945.96|935.46|945.72|935.22|946|935.5|945.45|934.95|22
1653672520000|2022-05-27 17:28:40|945.7|935.2|945.57|935.07|945.7|935.2|945.4|934.9|19
1653672530000|2022-05-27 17:28:50|945.22|934.72|945.64|935.14|945.7|935.2|945.22|934.72|15
1653672540000|2022-05-27 17:29:00|945.53|935.03|945.69|935.19|945.69|935.19|944.73|934.23|25
1653672550000|2022-05-27 17:29:10|945.61|935.11|945.07|934.57|945.74|935.24|944.83|934.33|17
1653672560000|2022-05-27 17:29:20|944.83|934.33|944.31|933.81|944.92|934.42|943.78|933.28|23
1653672570000|2022-05-27 17:29:30|944.32|933.82|943.02|932.52|944.37|933.87|942.82|932.32|35
1653672580000|2022-05-27 17:29:40|942.78|932.28|943.17|932.67|943.17|932.67|942.67|932.17|33
1653672590000|2022-05-27 17:29:50|943.27|932.77|943.72|933.22|943.73|933.23|943.18|932.68|35
1653672600000|2022-05-27 17:30:00|943.75|933.25|942.19|931.69|943.75|933.25|941.81|931.31|34
1653672610000|2022-05-27 17:30:10|942.22|931.72|942.64|932.14|942.64|932.14|941.74|931.24|35
1653672620000|2022-05-27 17:30:20|942.63|932.13|943.59|933.09|943.59|933.09|942.57|932.07|31
1653672630000|2022-05-27 17:30:30|943.72|933.22|944.65|934.15|944.65|934.15|943.72|933.22|24
1653672640000|2022-05-27 17:30:40|944.7|934.2|944.77|934.27|944.77|934.27|944.7|934.2|8
1653672650000|2022-05-27 17:30:50|944.78|934.28|945.68|935.18|945.68|935.18|944.77|934.27|14
1653672660000|2022-05-27 17:31:00|945.26|934.76|945.77|935.27|945.77|935.27|944.82|934.32|18
1653672670000|2022-05-27 17:31:10|945.78|935.28|945.61|935.11|945.83|935.33|945.52|935.02|29
1653672680000|2022-05-27 17:31:20|945.63|935.13|944.62|934.12|945.63|935.13|944.57|934.07|28
1653672690000|2022-05-27 17:31:30|944.78|934.28|943.71|933.21|944.78|934.28|943.7|933.2|28
1653672700000|2022-05-27 17:31:40|943.72|933.22|944.2|933.7|944.57|934.07|943.72|933.22|16
1653672710000|2022-05-27 17:31:50|944.42|933.92|943.82|933.32|944.43|933.93|943.82|933.32|29
1653672720000|2022-05-27 17:32:00|943.72|933.22|943.62|933.12|943.75|933.25|942.94|932.44|23
1653672730000|2022-05-27 17:32:10|943.53|933.03|943.02|932.52|943.55|933.05|942.36|931.86|28
1653672740000|2022-05-27 17:32:20|943.14|932.64|942.72|932.22|943.15|932.65|942.32|931.82|26
1653672750000|2022-05-27 17:32:30|942.73|932.23|943.02|932.52|943.14|932.64|942.73|932.23|21
1653672760000|2022-05-27 17:32:40|943.03|932.53|943.75|933.25|943.75|933.25|942.92|932.42|18
1653672770000|2022-05-27 17:32:50|943.72|933.22|943.64|933.14|943.75|933.25|943.59|933.09|13
1653672780000|2022-05-27 17:33:00|943.58|933.08|941.1|930.6|943.58|933.08|941.1|930.6|28
1653672790000|2022-05-27 17:33:10|941.07|930.57|941.93|931.43|941.93|931.43|940.61|930.11|30
1653672800000|2022-05-27 17:33:20|941.95|931.45|941.7|931.2|941.95|931.45|941.53|931.03|15
1653672810000|2022-05-27 17:33:30|941.71|931.21|941.11|930.61|941.72|931.22|940.86|930.36|23
1653672820000|2022-05-27 17:33:40|941.12|930.62|939.96|929.46|941.12|930.62|939.96|929.46|28
1653672830000|2022-05-27 17:33:50|939.98|929.48|938.92|928.42|939.98|929.48|938.75|928.25|30
1653672840000|2022-05-27 17:34:00|938.78|928.28|938.76|928.26|939.32|928.82|938.75|928.25|13
1653672850000|2022-05-27 17:34:10|938.77|928.27|937.88|927.38|938.81|928.31|937.88|927.38|22
1653672860000|2022-05-27 17:34:20|937.77|927.27|937.23|926.73|937.84|927.34|937.23|926.73|30
1653672870000|2022-05-27 17:34:30|937.14|926.64|935.89|925.39|937.14|926.64|935.89|925.39|27
1653672880000|2022-05-27 17:34:40|935.99|925.49|936.58|926.08|936.58|926.08|935.21|924.71|28
1653672890000|2022-05-27 17:34:50|936.63|926.13|938.29|927.79|938.32|927.82|936.45|925.95|35
1653672900000|2022-05-27 17:35:00|938.25|927.75|937.85|927.35|938.3|927.8|937.65|927.15|23
1653672910000|2022-05-27 17:35:10|937.72|927.22|936.67|926.17|937.77|927.27|936.63|926.13|30
1653672920000|2022-05-27 17:35:20|936.65|926.15|936.95|926.45|937.54|927.04|936.65|926.15|27
1653672930000|2022-05-27 17:35:30|936.89|926.39|937.4|926.9|937.56|927.06|936.79|926.29|28
1653672940000|2022-05-27 17:35:40|937.42|926.92|939.7|929.2|939.7|929.2|937.42|926.92|28
1653672950000|2022-05-27 17:35:50|939.62|929.12|939.73|929.23|939.75|929.25|939.62|929.12|15
1653672960000|2022-05-27 17:36:00|939.75|929.25|940.81|930.31|940.81|930.31|939.75|929.25|27
1653672970000|2022-05-27 17:36:10|940.82|930.32|939.96|929.46|940.96|930.46|939.87|929.37|25
1653672980000|2022-05-27 17:36:20|939.87|929.37|939.8|929.3|939.87|929.37|938.84|928.34|26
1653672990000|2022-05-27 17:36:30|940.3|929.8|940.14|929.64|940.59|930.09|940.14|929.64|23
1653673000000|2022-05-27 17:36:40|939.97|929.47|940.48|929.98|940.66|930.16|939.97|929.47|18
1653673010000|2022-05-27 17:36:50|940.5|930|940.21|929.71|940.56|930.06|940.21|929.71|15
1653673020000|2022-05-27 17:37:00|939.9|929.4|938.62|928.12|939.9|929.4|938.2|927.7|18
1653673030000|2022-05-27 17:37:10|938.5|928|936.82|926.32|938.52|928.02|936.53|926.03|27
1653673040000|2022-05-27 17:37:20|936.78|926.28|936.67|926.17|936.78|926.28|936.06|925.56|33
1653673050000|2022-05-27 17:37:30|936.68|926.18|937.66|927.16|937.7|927.2|936.68|926.18|29
1653673060000|2022-05-27 17:37:40|937.71|927.21|938.21|927.71|938.21|927.71|937.35|926.85|26
1653673070000|2022-05-27 17:37:50|938.25|927.75|936.63|926.13|938.62|928.12|936.59|926.09|33
1653673080000|2022-05-27 17:38:00|936.61|926.11|935.81|925.31|936.61|926.11|935.76|925.26|23
1653673090000|2022-05-27 17:38:10|936.03|925.53|936.26|925.76|936.27|925.77|935.84|925.34|24
1653673100000|2022-05-27 17:38:20|936.27|925.77|937.4|926.9|937.75|927.25|936.27|925.77|22
1653673110000|2022-05-27 17:38:30|937.41|926.91|935.77|925.27|937.68|927.18|935.77|925.27|25
1653673120000|2022-05-27 17:38:40|935.78|925.28|935.38|924.88|935.83|925.33|935.38|924.88|7
1653673130000|2022-05-27 17:38:50|935.39|924.89|935.99|925.49|935.99|925.49|935.39|924.89|15
1653673140000|2022-05-27 17:39:00|935.98|925.48|936.32|925.82|936.79|926.29|935.91|925.41|29
1653673150000|2022-05-27 17:39:10|936.17|925.67|936.24|925.74|936.73|926.23|936.11|925.61|26
1653673160000|2022-05-27 17:39:20|936.27|925.77|936.71|926.21|936.73|926.23|936.24|925.74|15
1653673170000|2022-05-27 17:39:30|936.72|926.22|935.81|925.31|936.8|926.3|935.78|925.28|26
1653673180000|2022-05-27 17:39:40|935.92|925.42|936.4|925.9|936.61|926.11|935.92|925.42|26
1653673190000|2022-05-27 17:39:50|936.36|925.86|936.11|925.61|936.57|926.07|935.81|925.31|26
1653673200000|2022-05-27 17:40:00|935.95|925.45|935.98|925.48|936.12|925.62|935.76|925.26|20
1653673210000|2022-05-27 17:40:10|935.97|925.47|934.21|923.71|935.99|925.49|934.21|923.71|17
1653673220000|2022-05-27 17:40:20|934.85|924.35|933.97|923.47|934.85|924.35|933.83|923.33|17
1653673230000|2022-05-27 17:40:30|933.9|923.4|935.68|925.18|935.78|925.28|933.9|923.4|31
1653673240000|2022-05-27 17:40:40|935.59|925.09|935.9|925.4|936|925.5|935.45|924.95|30
1653673250000|2022-05-27 17:40:50|935.92|925.42|935.97|925.47|936.34|925.84|935.6|925.1|30
1653673260000|2022-05-27 17:41:00|935.99|925.49|936.12|925.62|936.44|925.94|935.95|925.45|17
1653673270000|2022-05-27 17:41:10|936.09|925.59|936.36|925.86|936.42|925.92|935.75|925.25|23
1653673280000|2022-05-27 17:41:20|936.41|925.91|934.98|924.48|936.41|925.91|934.68|924.18|29
1653673290000|2022-05-27 17:41:30|934.99|924.49|934.88|924.38|935.31|924.81|934.88|924.38|27
1653673300000|2022-05-27 17:41:40|934.16|923.66|934.54|924.04|934.6|924.1|933.55|923.05|28
1653673310000|2022-05-27 17:41:50|934.55|924.05|933.37|922.87|934.81|924.31|933.09|922.59|29
1653673320000|2022-05-27 17:42:00|933.38|922.88|933.45|922.95|933.79|923.29|933.31|922.81|24
1653673330000|2022-05-27 17:42:10|933.41|922.91|933.12|922.62|933.41|922.91|932.83|922.33|31
1653673340000|2022-05-27 17:42:20|933.15|922.65|932.85|922.35|933.34|922.84|932.79|922.29|17
1653673350000|2022-05-27 17:42:30|932.62|922.12|932.85|922.35|933.05|922.55|932.52|922.02|28
1653673360000|2022-05-27 17:42:40|932.54|922.04|933.79|923.29|933.98|923.48|932.54|922.04|34
1653673370000|2022-05-27 17:42:50|933.6|923.1|933.37|922.87|933.85|923.35|933.11|922.61|19
1653673380000|2022-05-27 17:43:00|933.14|922.64|933.01|922.51|933.34|922.84|932.44|921.94|29
1653673390000|2022-05-27 17:43:10|933|922.5|934.36|923.86|934.36|923.86|932.87|922.37|25
1653673400000|2022-05-27 17:43:20|934.38|923.88|934.38|923.88|934.59|924.09|934.38|923.88|7
1653673410000|2022-05-27 17:43:30|934.36|923.86|932.9|922.4|934.38|923.88|932.9|922.4|16
1653673420000|2022-05-27 17:43:40|932.91|922.41|932.93|922.43|932.94|922.44|932.91|922.41|10
1653673430000|2022-05-27 17:43:50|932.94|922.44|932.41|921.91|932.95|922.45|932.27|921.77|21
1653673440000|2022-05-27 17:44:00|932.27|921.77|933.72|923.22|933.82|923.32|932.27|921.77|25
1653673450000|2022-05-27 17:44:10|933.73|923.23|932.41|921.91|933.87|923.37|932.41|921.91|28
1653673460000|2022-05-27 17:44:20|932.18|921.68|931.37|920.87|932.24|921.74|931.37|920.87|20
1653673470000|2022-05-27 17:44:30|931.34|920.84|931.85|921.35|932.3|921.8|931.27|920.77|27
1653673480000|2022-05-27 17:44:40|931.86|921.36|931.68|921.18|932.29|921.79|931.68|921.18|29
1653673490000|2022-05-27 17:44:50|931.62|921.12|932.22|921.72|932.22|921.72|931.25|920.75|30
1653673500000|2022-05-27 17:45:00|932.23|921.73|933.25|922.75|933.71|923.21|932.23|921.73|28
1653673510000|2022-05-27 17:45:10|932.75|922.25|932.1|921.6|932.75|922.25|931.83|921.33|24
1653673520000|2022-05-27 17:45:20|932.11|921.61|930.76|920.26|932.11|921.61|930.75|920.25|31
1653673530000|2022-05-27 17:45:30|930.57|920.07|930.33|919.83|930.57|920.07|929.24|918.74|28
1653673540000|2022-05-27 17:45:40|930.54|920.04|930.48|919.98|930.75|920.25|930.31|919.81|24
1653673550000|2022-05-27 17:45:50|930.49|919.99|933.61|923.11|933.77|923.27|930.49|919.99|37
1653673560000|2022-05-27 17:46:00|933.67|923.17|933.71|923.21|933.9|923.4|933.51|923.01|19
1653673570000|2022-05-27 17:46:10|934.21|923.71|933.73|923.23|934.44|923.94|933.71|923.21|12
1653673580000|2022-05-27 17:46:20|933.75|923.25|933.09|922.59|934.39|923.89|933.02|922.52|32
1653673590000|2022-05-27 17:46:30|933.2|922.7|933.51|923.01|933.51|923.01|932.79|922.29|20
1653673600000|2022-05-27 17:46:40|933.52|923.02|933.38|922.88|933.77|923.27|933.38|922.88|21
1653673610000|2022-05-27 17:46:50|933.37|922.87|931.8|921.3|933.45|922.95|931.8|921.3|37
1653673620000|2022-05-27 17:47:00|931.92|921.42|931.95|921.45|932.73|922.23|931.7|921.2|32
1653673630000|2022-05-27 17:47:10|931.88|921.38|931.52|921.02|932.2|921.7|930.83|920.33|33
1653673640000|2022-05-27 17:47:20|931.54|921.04|931.55|921.05|931.75|921.25|931.51|921.01|14
1653673650000|2022-05-27 17:47:30|931.56|921.06|931.66|921.16|931.78|921.28|931.56|921.06|16
1653673660000|2022-05-27 17:47:40|931.65|921.15|932.3|921.8|932.58|922.08|931.65|921.15|19
1653673670000|2022-05-27 17:47:50|932.52|922.02|933.66|923.16|933.75|923.25|932.52|922.02|30
1653673680000|2022-05-27 17:48:00|933.61|923.11|933.67|923.17|934.41|923.91|933.61|923.11|30
1653673690000|2022-05-27 17:48:10|933.8|923.3|934.67|924.17|934.67|924.17|933.62|923.12|28
1653673700000|2022-05-27 17:48:20|934.75|924.25|934.75|924.25|934.75|924.25|934.15|923.65|13
1653673720000|2022-05-27 17:48:40|935.01|924.51|935.21|924.71|935.88|925.38|934.8|924.3|23
1653673730000|2022-05-27 17:48:50|935.13|924.63|935.5|925|935.63|925.13|934.83|924.33|23
1653673740000|2022-05-27 17:49:00|935.51|925.01|936|925.5|936.02|925.52|935.46|924.96|15
1653673750000|2022-05-27 17:49:10|936.06|925.56|934.81|924.31|936.11|925.61|934.77|924.27|26
1653673760000|2022-05-27 17:49:20|934.59|924.09|935.19|924.69|935.19|924.69|934.59|924.09|11
1653673770000|2022-05-27 17:49:30|935.03|924.53|935.82|925.32|935.87|925.37|935.03|924.53|24
1653673780000|2022-05-27 17:49:40|935.81|925.31|935.25|924.75|935.82|925.32|935.22|924.72|16
1653673790000|2022-05-27 17:49:50|935.24|924.74|935.24|924.74|935.34|924.84|935.15|924.65|14
1653673800000|2022-05-27 17:50:00|935.13|924.63|935.17|924.67|935.49|924.99|935.11|924.61|17
1653673810000|2022-05-27 17:50:10|935.21|924.71|935.82|925.32|935.83|925.33|934.79|924.29|25
1653673820000|2022-05-27 17:50:20|935.83|925.33|935.94|925.44|935.94|925.44|935.78|925.28|7
1653673830000|2022-05-27 17:50:30|935.83|925.33|936.36|925.86|936.36|925.86|935.76|925.26|14
1653673840000|2022-05-27 17:50:40|936.95|926.45|936.8|926.3|937.05|926.55|936.54|926.04|12
1653673850000|2022-05-27 17:50:50|936.85|926.35|936.77|926.27|936.86|926.36|936.69|926.19|18
1653673860000|2022-05-27 17:51:00|936.69|926.19|937.48|926.98|937.48|926.98|936.69|926.19|20
1653673870000|2022-05-27 17:51:10|937.4|926.9|938.65|928.15|939.26|928.76|937.4|926.9|36
1653673880000|2022-05-27 17:51:20|938.78|928.28|937.85|927.35|938.78|928.28|937.75|927.25|28
1653673890000|2022-05-27 17:51:30|937.78|927.28|936.7|926.2|937.81|927.31|936.64|926.14|30
1653673900000|2022-05-27 17:51:40|936.71|926.21|936.65|926.15|936.77|926.27|936.59|926.09|14
1653673910000|2022-05-27 17:51:50|936.64|926.14|936.2|925.7|936.76|926.26|936.2|925.7|11
1653673920000|2022-05-27 17:52:00|936.06|925.56|935.79|925.29|936.45|925.95|935.42|924.92|32
1653673930000|2022-05-27 17:52:10|935.82|925.32|936.63|926.13|936.68|926.18|935.74|925.24|21
1653673940000|2022-05-27 17:52:20|936.64|926.14|936.6|926.1|936.66|926.16|936.56|926.06|7
1653673950000|2022-05-27 17:52:30|936.61|926.11|935.73|925.23|936.66|926.16|935.73|925.23|20
1653673960000|2022-05-27 17:52:40|935.35|924.85|933.77|923.27|935.59|925.09|933.77|923.27|30
1653673970000|2022-05-27 17:52:50|933.75|923.25|934.37|923.87|934.58|924.08|933.56|923.06|22
1653673980000|2022-05-27 17:53:00|934.39|923.89|933.8|923.3|934.39|923.89|933.54|923.04|18
1653673990000|2022-05-27 17:53:10|934.3|923.8|935.27|924.77|935.27|924.77|933.85|923.35|19
1653674000000|2022-05-27 17:53:20|935.29|924.79|935.61|925.11|935.8|925.3|935.23|924.73|17
1653674010000|2022-05-27 17:53:30|935.58|925.08|934.76|924.26|935.58|925.08|934.74|924.24|14
1653674020000|2022-05-27 17:53:40|934.77|924.27|933.93|923.43|934.77|924.27|933.93|923.43|9
1653674030000|2022-05-27 17:53:50|933.91|923.41|933.78|923.28|933.92|923.42|933.5|923|24
1653674040000|2022-05-27 17:54:00|933.75|923.25|933.75|923.25|933.93|923.43|933.45|922.95|20
1653674050000|2022-05-27 17:54:10|933.73|923.23|933.85|923.35|933.85|923.35|933.73|923.23|10
1653674060000|2022-05-27 17:54:20|934|923.5|934|923.5|934|923.5|933.79|923.29|5
1653674070000|2022-05-27 17:54:30|932.96|922.46|932.83|922.33|932.96|922.46|932.75|922.25|5
1653674080000|2022-05-27 17:54:40|932.75|922.25|932.56|922.06|932.75|922.25|931.98|921.48|30
1653674090000|2022-05-27 17:54:50|932.6|922.1|932.62|922.12|932.7|922.2|932.11|921.61|20
1653674100000|2022-05-27 17:55:00|932.61|922.11|931.75|921.25|932.79|922.29|931.75|921.25|18
1653674110000|2022-05-27 17:55:10|931.5|921|931.29|920.79|931.7|921.2|930.71|920.21|25
1653674120000|2022-05-27 17:55:20|931.1|920.6|931.86|921.36|932.03|921.53|931.1|920.6|24
1653674130000|2022-05-27 17:55:30|931.85|921.35|931.52|921.02|932.11|921.61|930.86|920.36|20
1653674140000|2022-05-27 17:55:40|931.48|920.98|931.61|921.11|931.61|921.11|931.47|920.97|11
1653674150000|2022-05-27 17:55:50|931.56|921.06|930.76|920.26|931.56|921.06|930.75|920.25|17
1653674160000|2022-05-27 17:56:00|930.75|920.25|930.75|920.25|930.76|920.26|930.71|920.21|7
1653674170000|2022-05-27 17:56:10|930.46|919.96|930.13|919.63|930.46|919.96|930.1|919.6|15
1653674180000|2022-05-27 17:56:20|930.08|919.58|930.33|919.83|930.42|919.92|929.2|918.7|25
1653674190000|2022-05-27 17:56:30|929.83|919.33|929.09|918.59|929.83|919.33|929.09|918.59|12
1653674200000|2022-05-27 17:56:40|928.95|918.45|928.04|917.54|929.49|918.99|927.87|917.37|29
1653674210000|2022-05-27 17:56:50|927.75|917.25|929.42|918.92|929.47|918.97|927.75|917.25|29
1653674220000|2022-05-27 17:57:00|929.48|918.98|929.23|918.73|930.15|919.65|929.22|918.72|23
1653674230000|2022-05-27 17:57:10|929.4|918.9|928.75|918.25|929.58|919.08|928.74|918.24|23
1653674240000|2022-05-27 17:57:20|928.77|918.27|930.52|920.02|930.53|920.03|928.72|918.22|35
1653674250000|2022-05-27 17:57:30|930.57|920.07|930.68|920.18|930.68|920.18|929.85|919.35|24
1653674260000|2022-05-27 17:57:40|931.12|920.62|931.92|921.42|931.96|921.46|930.85|920.35|18
1653674270000|2022-05-27 17:57:50|931.9|921.4|932.74|922.24|932.77|922.27|931.76|921.26|28
1653674280000|2022-05-27 17:58:00|932.85|922.35|931.59|921.09|932.85|922.35|931.59|921.09|20
1653674290000|2022-05-27 17:58:10|931.73|921.23|930.9|920.4|931.83|921.33|930.9|920.4|22
1653674300000|2022-05-27 17:58:20|930.96|920.46|930.98|920.48|931.14|920.64|930.19|919.69|29
1653674310000|2022-05-27 17:58:30|930.99|920.49|931.53|921.03|931.53|921.03|930.74|920.24|28
1653674320000|2022-05-27 17:58:40|931.47|920.97|930.88|920.38|931.78|921.28|930.75|920.25|32
1653674330000|2022-05-27 17:58:50|930.83|920.33|930.58|920.08|930.94|920.44|930.54|920.04|24
1653674340000|2022-05-27 17:59:00|930.53|920.03|929.16|918.66|930.57|920.07|928.97|918.47|23
1653674350000|2022-05-27 17:59:10|929.15|918.65|930.59|920.09|930.66|920.16|929.07|918.57|32
1653674360000|2022-05-27 17:59:20|930.57|920.07|931.2|920.7|931.2|920.7|930.47|919.97|24
1653674370000|2022-05-27 17:59:30|931.21|920.71|931.23|920.73|931.63|921.13|931.09|920.59|23
1653674380000|2022-05-27 17:59:40|931.22|920.72|931.71|921.21|931.71|921.21|930.84|920.34|15
1653674390000|2022-05-27 17:59:50|931.84|921.34|932.8|922.3|932.8|922.3|931.7|921.2|31
1653674400000|2022-05-27 18:00:00|933.15|922.65|931.75|921.25|933.42|922.92|931.73|921.23|32
1653674410000|2022-05-27 18:00:10|931.77|921.27|930.83|920.33|931.9|921.4|930.83|920.33|24
1653674420000|2022-05-27 18:00:20|931|920.5|929.98|919.48|931.07|920.57|929.98|919.48|31
1653674430000|2022-05-27 18:00:30|929.82|919.32|930.57|920.07|930.67|920.17|929.74|919.24|30
1653674440000|2022-05-27 18:00:40|930.49|919.99|929.58|919.08|930.82|920.32|929.19|918.69|32
1653674450000|2022-05-27 18:00:50|929.07|918.57|928.6|918.1|929.33|918.83|928.21|917.71|26
1653674460000|2022-05-27 18:01:00|928.63|918.13|929.74|919.24|929.74|919.24|928.53|918.03|35
1653674470000|2022-05-27 18:01:10|929.84|919.34|930.2|919.7|930.98|920.48|929.71|919.21|31
1653674480000|2022-05-27 18:01:20|930.09|919.59|931.12|920.62|931.21|920.71|929.6|919.1|32
1653674490000|2022-05-27 18:01:30|931.15|920.65|931.39|920.89|931.52|921.02|931.15|920.65|14
1653674500000|2022-05-27 18:01:40|931.29|920.79|931.76|921.26|931.76|921.26|931.1|920.6|18
1653674510000|2022-05-27 18:01:50|931.75|921.25|931.25|920.75|932.16|921.66|930.62|920.12|33
1653674520000|2022-05-27 18:02:00|931.34|920.84|932.7|922.2|932.75|922.25|931.34|920.84|30
1653674530000|2022-05-27 18:02:10|932.65|922.15|932.31|921.81|932.8|922.3|932.31|921.81|24
1653674540000|2022-05-27 18:02:20|932.19|921.69|932.96|922.46|932.96|922.46|931.99|921.49|24
1653674550000|2022-05-27 18:02:30|932.81|922.31|934.26|923.76|934.51|924.01|932.75|922.25|32
1653674560000|2022-05-27 18:02:40|934.25|923.75|933.85|923.35|934.82|924.32|933.85|923.35|26
1653674570000|2022-05-27 18:02:50|933.76|923.26|933.66|923.16|934.23|923.73|933.35|922.85|20
1653674580000|2022-05-27 18:03:00|933.64|923.14|933.61|923.11|933.64|923.14|933.02|922.52|30
1653674590000|2022-05-27 18:03:10|933.62|923.12|934.51|924.01|934.66|924.16|933.62|923.12|26
1653674600000|2022-05-27 18:03:20|934.53|924.03|934.8|924.3|934.95|924.45|934.53|924.03|24
1653674610000|2022-05-27 18:03:30|934.75|924.25|935.62|925.12|935.66|925.16|934.73|924.23|17
1653674620000|2022-05-27 18:03:40|935.6|925.1|936.86|926.36|936.89|926.39|935.6|925.1|27
1653674630000|2022-05-27 18:03:50|936.93|926.43|936.92|926.42|936.93|926.43|936.68|926.18|25
1653674640000|2022-05-27 18:04:00|936.89|926.39|936.59|926.09|936.9|926.4|935.86|925.36|32
1653674650000|2022-05-27 18:04:10|936.7|926.2|937.7|927.2|937.8|927.3|936.45|925.95|29
1653674660000|2022-05-27 18:04:20|937.4|926.9|936.77|926.27|937.4|926.9|936.74|926.24|28
1653674670000|2022-05-27 18:04:30|936.83|926.33|937.04|926.54|937.55|927.05|936.75|926.25|24
1653674680000|2022-05-27 18:04:40|937.48|926.98|937.6|927.1|937.6|927.1|937.15|926.65|9
1653674690000|2022-05-27 18:04:50|937.62|927.12|937.58|927.08|937.75|927.25|937.58|927.08|10
1653674700000|2022-05-27 18:05:00|937.57|927.07|936.99|926.49|937.57|927.07|936.75|926.25|19
1653674710000|2022-05-27 18:05:10|937.01|926.51|936.24|925.74|937.01|926.51|936.24|925.74|22
1653674720000|2022-05-27 18:05:20|936.23|925.73|937.73|927.23|937.75|927.25|936.19|925.69|25
1653674730000|2022-05-27 18:05:30|937.72|927.22|937.67|927.17|937.8|927.3|937.38|926.88|12
1653674740000|2022-05-27 18:05:40|937.8|927.3|937.18|926.68|937.8|927.3|937.16|926.66|26
1653674750000|2022-05-27 18:05:50|937.65|927.15|937.35|926.85|937.75|927.25|936.93|926.43|31
1653674760000|2022-05-27 18:06:00|937.25|926.75|937.25|926.75|937.65|927.15|936.4|925.9|29
1653674770000|2022-05-27 18:06:10|937.33|926.83|937.11|926.61|937.47|926.97|936.55|926.05|27
1653674780000|2022-05-27 18:06:20|937.12|926.62|936.01|925.51|937.12|926.62|936.01|925.51|26
1653674790000|2022-05-27 18:06:30|936|925.5|935.32|924.82|936.03|925.53|935.32|924.82|22
1653674800000|2022-05-27 18:06:40|935.31|924.81|935.91|925.41|935.92|925.42|935.23|924.73|21
1653674810000|2022-05-27 18:06:50|935.89|925.39|935.64|925.14|936|925.5|935.64|925.14|11
1653674820000|2022-05-27 18:07:00|935.67|925.17|935.87|925.37|935.88|925.38|934.96|924.46|32
1653674830000|2022-05-27 18:07:10|935.88|925.38|936.25|925.75|936.54|926.04|935.82|925.32|24
1653674840000|2022-05-27 18:07:20|936.33|925.83|936.35|925.85|936.35|925.85|935.83|925.33|10
1653674850000|2022-05-27 18:07:30|936.36|925.86|936.59|926.09|936.59|926.09|936.09|925.59|29
1653674860000|2022-05-27 18:07:40|936.57|926.07|934.59|924.09|936.57|926.07|934.51|924.01|27
1653674870000|2022-05-27 18:07:50|934.43|923.93|934.21|923.71|934.75|924.25|934.21|923.71|25
1653674880000|2022-05-27 18:08:00|934.19|923.69|934.62|924.12|934.62|924.12|933.87|923.37|23
1653674890000|2022-05-27 18:08:10|934.72|924.22|934.75|924.25|934.78|924.28|934.15|923.65|23
1653674900000|2022-05-27 18:08:20|934.77|924.27|934.81|924.31|935.28|924.78|934.75|924.25|23
1653674910000|2022-05-27 18:08:30|934.8|924.3|935.41|924.91|935.76|925.26|934.8|924.3|15
1653674920000|2022-05-27 18:08:40|935.66|925.16|935.71|925.21|935.74|925.24|935.62|925.12|15
1653674930000|2022-05-27 18:08:50|935.45|924.95|935.69|925.19|935.75|925.25|934.74|924.24|23
1653674940000|2022-05-27 18:09:00|935.7|925.2|935.53|925.03|935.76|925.26|935.53|925.03|20
1653674950000|2022-05-27 18:09:10|935.69|925.19|934.66|924.16|935.71|925.21|934.63|924.13|26
1653674960000|2022-05-27 18:09:20|934.75|924.25|934.12|923.62|934.75|924.25|934.1|923.6|20
1653674970000|2022-05-27 18:09:30|934.54|924.04|933.97|923.47|934.54|924.04|933.88|923.38|8
1653674980000|2022-05-27 18:09:40|933.94|923.44|935.44|924.94|935.44|924.94|933.94|923.44|20
1653674990000|2022-05-27 18:09:50|935.47|924.97|934.87|924.37|935.67|925.17|934.87|924.37|21
1653675000000|2022-05-27 18:10:00|934.8|924.3|934.03|923.53|934.91|924.41|934.01|923.51|17
1653675010000|2022-05-27 18:10:10|933.92|923.42|935.14|924.64|935.14|924.64|933.89|923.39|22
1653675020000|2022-05-27 18:10:20|935.19|924.69|935.92|925.42|936.55|926.05|935.13|924.63|23
1653675030000|2022-05-27 18:10:30|936.12|925.62|935.84|925.34|936.17|925.67|935.78|925.28|28
1653675040000|2022-05-27 18:10:40|935.78|925.28|935.78|925.28|935.86|925.36|935.75|925.25|16
1653675050000|2022-05-27 18:10:50|935.83|925.33|935.81|925.31|935.93|925.43|935.75|925.25|16
1653675060000|2022-05-27 18:11:00|935.8|925.3|935.77|925.27|935.8|925.3|935.76|925.26|5
1653675070000|2022-05-27 18:11:10|935.78|925.28|935.65|925.15|935.78|925.28|934.99|924.49|16
1653675080000|2022-05-27 18:11:20|935.77|925.27|935.72|925.22|935.77|925.27|935.71|925.21|11
1653675090000|2022-05-27 18:11:30|935.71|925.21|935.68|925.18|935.71|925.21|935.68|925.18|2
1653675100000|2022-05-27 18:11:40|935.69|925.19|935.76|925.26|935.76|925.26|935.22|924.72|8
1653675110000|2022-05-27 18:11:50|935.74|925.24|934.97|924.47|935.74|925.24|934.9|924.4|16
1653675120000|2022-05-27 18:12:00|935.28|924.78|934.03|923.53|935.55|925.05|934.03|923.53|27
1653675130000|2022-05-27 18:12:10|933.92|923.42|934.34|923.84|934.57|924.07|933.75|923.25|25
1653675140000|2022-05-27 18:12:20|934.69|924.19|934.74|924.24|934.77|924.27|934.3|923.8|21
1653675150000|2022-05-27 18:12:30|934.73|924.23|932.89|922.39|934.73|924.23|932.89|922.39|28
1653675160000|2022-05-27 18:12:40|932.82|922.32|932.76|922.26|933.02|922.52|932.75|922.25|15
1653675170000|2022-05-27 18:12:50|932.77|922.27|933.07|922.57|933.07|922.57|932.75|922.25|13
1653675180000|2022-05-27 18:13:00|933.32|922.82|933.63|923.13|933.69|923.19|933.32|922.82|23
1653675190000|2022-05-27 18:13:10|933.67|923.17|933.9|923.4|934.31|923.81|933.63|923.13|24
1653675200000|2022-05-27 18:13:20|933.84|923.34|932.61|922.11|933.84|923.34|932.37|921.87|31
1653675210000|2022-05-27 18:13:30|932.63|922.13|931.17|920.67|932.64|922.14|930.91|920.41|21
1653675220000|2022-05-27 18:13:40|931.21|920.71|931.8|921.3|931.87|921.37|930.75|920.25|26
1653675230000|2022-05-27 18:13:50|931.85|921.35|932.76|922.26|932.81|922.31|931.75|921.25|29
1653675240000|2022-05-27 18:14:00|932.4|921.9|931.76|921.26|932.4|921.9|931.45|920.95|28
1653675250000|2022-05-27 18:14:10|931.77|921.27|931.79|921.29|931.88|921.38|931.4|920.9|28
1653675260000|2022-05-27 18:14:20|931.29|920.79|931.24|920.74|931.78|921.28|931.09|920.59|32
1653675270000|2022-05-27 18:14:30|931.26|920.76|930.83|920.33|931.27|920.77|930.75|920.25|24
1653675280000|2022-05-27 18:14:40|930.79|920.29|931.61|921.11|931.61|921.11|930.4|919.9|17
1653675290000|2022-05-27 18:14:50|931.71|921.21|931.06|920.56|931.77|921.27|931.06|920.56|17
1653675300000|2022-05-27 18:15:00|931.03|920.53|931.79|921.29|932.31|921.81|931.03|920.53|24
1653675310000|2022-05-27 18:15:10|931.78|921.28|931.83|921.33|932.34|921.84|931.73|921.23|29
1653675320000|2022-05-27 18:15:20|932.64|922.14|933.27|922.77|933.29|922.79|932.64|922.14|20
1653675330000|2022-05-27 18:15:30|933.29|922.79|932.83|922.33|933.29|922.79|932.75|922.25|12
1653675340000|2022-05-27 18:15:40|932.76|922.26|933.04|922.54|933.65|923.15|932.76|922.26|16
1653675350000|2022-05-27 18:15:50|932.83|922.33|932.66|922.16|932.94|922.44|932.31|921.81|22
1653675360000|2022-05-27 18:16:00|932.81|922.31|933.59|923.09|933.59|923.09|932.68|922.18|23
1653675370000|2022-05-27 18:16:10|933.19|922.69|932.76|922.26|933.19|922.69|932.75|922.25|18
1653675380000|2022-05-27 18:16:20|932.87|922.37|932.76|922.26|932.87|922.37|932.35|921.85|18
1653675390000|2022-05-27 18:16:30|932.36|921.86|933.74|923.24|933.74|923.24|932.36|921.86|23
1653675400000|2022-05-27 18:16:40|933.73|923.23|933.82|923.32|933.82|923.32|933.26|922.76|19
1653675410000|2022-05-27 18:16:50|934.33|923.83|933.82|923.32|934.35|923.85|933.71|923.21|24
1653675420000|2022-05-27 18:17:00|933.8|923.3|933.83|923.33|934.35|923.85|933.6|923.1|23
1653675430000|2022-05-27 18:17:10|933.49|922.99|933.35|922.85|933.77|923.27|932.85|922.35|32
1653675440000|2022-05-27 18:17:20|933.76|923.26|931.86|921.36|933.76|923.26|931.84|921.34|32
1653675450000|2022-05-27 18:17:30|931.83|921.33|931.26|920.76|931.83|921.33|931.06|920.56|33
1653675460000|2022-05-27 18:17:40|931.39|920.89|931.71|921.21|932.28|921.78|931.39|920.89|26
1653675470000|2022-05-27 18:17:50|931.58|921.08|931.04|920.54|931.58|921.08|930.84|920.34|28
1653675480000|2022-05-27 18:18:00|930.92|920.42|931.38|920.88|931.6|921.1|930.92|920.42|25
1653675490000|2022-05-27 18:18:10|931.3|920.8|930.89|920.39|931.31|920.81|930.88|920.38|22
1653675500000|2022-05-27 18:18:20|930.93|920.43|930.78|920.28|931.03|920.53|930.58|920.08|19
1653675510000|2022-05-27 18:18:30|930.75|920.25|930.4|919.9|930.79|920.29|930.31|919.81|30
1653675520000|2022-05-27 18:18:40|930.43|919.93|930.72|920.22|930.73|920.23|929.88|919.38|27
1653675530000|2022-05-27 18:18:50|930.75|920.25|931.58|921.08|931.63|921.13|930.72|920.22|21
1653675540000|2022-05-27 18:19:00|931.66|921.16|932.6|922.1|932.64|922.14|931.31|920.81|26
1653675550000|2022-05-27 18:19:10|932.65|922.15|932.77|922.27|932.81|922.31|932.44|921.94|21
1653675560000|2022-05-27 18:19:20|932.87|922.37|932.72|922.22|933.17|922.67|932.72|922.22|21
1653675570000|2022-05-27 18:19:30|932.75|922.25|932.7|922.2|932.78|922.28|932.39|921.89|22
1653675580000|2022-05-27 18:19:40|932.74|922.24|931.99|921.49|932.81|922.31|931.8|921.3|22
1653675590000|2022-05-27 18:19:50|931.94|921.44|932.05|921.55|932.19|921.69|931.88|921.38|20
1653675600000|2022-05-27 18:20:00|932.03|921.53|932.7|922.2|932.77|922.27|931.92|921.42|27
1653675610000|2022-05-27 18:20:10|932.66|922.16|932.24|921.74|932.75|922.25|931.95|921.45|22
1653675620000|2022-05-27 18:20:20|932.75|922.25|932.75|922.25|932.77|922.27|932.13|921.63|12
1653675630000|2022-05-27 18:20:30|932.76|922.26|932.78|922.28|933.34|922.84|932.67|922.17|34
1653675640000|2022-05-27 18:20:40|932.77|922.27|932.76|922.26|932.82|922.32|932.52|922.02|19
1653675650000|2022-05-27 18:20:50|932.78|922.28|932.74|922.24|932.82|922.32|932.71|922.21|13
1653675660000|2022-05-27 18:21:00|932.75|922.25|933.72|923.22|933.78|923.28|932.75|922.25|22
1653675670000|2022-05-27 18:21:10|933.68|923.18|932.82|922.32|933.76|923.26|932.75|922.25|30
1653675680000|2022-05-27 18:21:20|932.75|922.25|932.75|922.25|932.92|922.42|932.75|922.25|16
1653675690000|2022-05-27 18:21:30|932.78|922.28|931.7|921.2|932.82|922.32|931.3|920.8|28
1653675700000|2022-05-27 18:21:40|931.53|921.03|931.69|921.19|931.76|921.26|931.53|921.03|17
1653675710000|2022-05-27 18:21:50|931.6|921.1|930.25|919.75|931.6|921.1|930.25|919.75|28
1653675720000|2022-05-27 18:22:00|930.17|919.67|931.44|920.94|931.6|921.1|930.04|919.54|33
1653675730000|2022-05-27 18:22:10|931.05|920.55|932.12|921.62|932.26|921.76|930.87|920.37|26
1653675740000|2022-05-27 18:22:20|932.13|921.63|931.76|921.26|932.62|922.12|931.75|921.25|21
1653675750000|2022-05-27 18:22:30|931.71|921.21|931.72|921.22|931.73|921.23|931.7|921.2|11
1653675760000|2022-05-27 18:22:40|931.7|921.2|930.83|920.33|931.72|921.22|930.75|920.25|23
1653675770000|2022-05-27 18:22:50|930.75|920.25|930.83|920.33|930.83|920.33|930.75|920.25|6
1653675780000|2022-05-27 18:23:00|930.84|920.34|930.85|920.35|930.85|920.35|930.84|920.34|2
1653675790000|2022-05-27 18:23:10|930.87|920.37|932.54|922.04|932.62|922.12|930.81|920.31|21
1653675800000|2022-05-27 18:23:20|932.56|922.06|931.89|921.39|932.97|922.47|931.89|921.39|27
1653675810000|2022-05-27 18:23:30|931.8|921.3|931.21|920.71|931.8|921.3|931.21|920.71|21
1653675820000|2022-05-27 18:23:40|931.15|920.65|931.71|921.21|931.74|921.24|931.15|920.65|17
1653675830000|2022-05-27 18:23:50|931.7|921.2|931.79|921.29|931.8|921.3|931.69|921.19|17
1653675840000|2022-05-27 18:24:00|931.73|921.23|931.8|921.3|931.81|921.31|931.71|921.21|18
1653675850000|2022-05-27 18:24:10|931.77|921.27|931.8|921.3|931.88|921.38|931.77|921.27|6
1653675860000|2022-05-27 18:24:20|931.77|921.27|931.88|921.38|931.88|921.38|931.77|921.27|3
1653675870000|2022-05-27 18:24:30|931.75|921.25|931.8|921.3|931.8|921.3|931.75|921.25|7
1653675880000|2022-05-27 18:24:40|931.88|921.38|931.77|921.27|931.88|921.38|931.7|921.2|16
1653675890000|2022-05-27 18:24:50|931.8|921.3|931.8|921.3|931.8|921.3|931.73|921.23|20
1653675900000|2022-05-27 18:25:00|931.74|921.24|931.81|921.31|931.82|921.32|931.71|921.21|8
1653675910000|2022-05-27 18:25:10|931.8|921.3|931.8|921.3|931.8|921.3|931.8|921.3|1
1653675920000|2022-05-27 18:25:20|931.51|921.01|931.09|920.59|931.51|921.01|931.09|920.59|14
1653675930000|2022-05-27 18:25:30|931.07|920.57|930.79|920.29|931.07|920.57|929.74|919.24|34
1653675940000|2022-05-27 18:25:40|930.76|920.26|931.71|921.21|931.76|921.26|930.76|920.26|28
1653675950000|2022-05-27 18:25:50|931.5|921|930.11|919.61|931.5|921|930.11|919.61|23
1653675960000|2022-05-27 18:26:00|930.1|919.6|931.24|920.74|931.6|921.1|930.09|919.59|29
1653675970000|2022-05-27 18:26:10|931.25|920.75|930.75|920.25|931.25|920.75|930.75|920.25|12
1653675980000|2022-05-27 18:26:20|930.79|920.29|930.75|920.25|930.79|920.29|930.75|920.25|6
1653675990000|2022-05-27 18:26:30|930.26|919.76|930.05|919.55|930.26|919.76|930.05|919.55|3
1653676000000|2022-05-27 18:26:40|930.06|919.56|930.83|920.33|930.83|920.33|930.06|919.56|12
1653676010000|2022-05-27 18:26:50|930.52|920.02|930.52|920.02|930.86|920.36|930.16|919.66|31
1653676020000|2022-05-27 18:27:00|930.6|920.1|930.09|919.59|930.86|920.36|930.09|919.59|27
1653676030000|2022-05-27 18:27:10|930.1|919.6|930.13|919.63|930.13|919.63|929.04|918.54|33
1653676040000|2022-05-27 18:27:20|930.14|919.64|930.77|920.27|930.79|920.29|930.14|919.64|33
1653676050000|2022-05-27 18:27:30|930.78|920.28|930.77|920.27|930.8|920.3|930.69|920.19|17
1653676060000|2022-05-27 18:27:40|930.78|920.28|930.77|920.27|931.34|920.84|930.77|920.27|12
1653676070000|2022-05-27 18:27:50|930.73|920.23|930|919.5|930.77|920.27|929.92|919.42|19
1653676080000|2022-05-27 18:28:00|929.98|919.48|930.77|920.27|930.84|920.34|929.98|919.48|20
1653676090000|2022-05-27 18:28:10|930.75|920.25|930.78|920.28|930.87|920.37|930.75|920.25|23
1653676100000|2022-05-27 18:28:20|930.84|920.34|929.77|919.27|930.84|920.34|929.75|919.25|27
1653676110000|2022-05-27 18:28:30|929.82|919.32|929.78|919.28|929.82|919.32|929.75|919.25|3
1653676120000|2022-05-27 18:28:40|929.82|919.32|929.84|919.34|929.99|919.49|929.71|919.21|20
1653676130000|2022-05-27 18:28:50|929.88|919.38|929.85|919.35|930.11|919.61|929.75|919.25|32
1653676140000|2022-05-27 18:29:00|929.93|919.43|929.84|919.34|929.93|919.43|929.83|919.33|13
1653676150000|2022-05-27 18:29:10|929.82|919.32|929.9|919.4|929.9|919.4|929.75|919.25|4
1653676160000|2022-05-27 18:29:20|929.83|919.33|929.9|919.4|929.91|919.41|929.75|919.25|9
1653676180000|2022-05-27 18:29:40|929.91|919.41|929.92|919.42|929.94|919.44|929.84|919.34|7
1653676190000|2022-05-27 18:29:50|929.9|919.4|930.72|920.22|930.74|920.24|929.9|919.4|10
1653676200000|2022-05-27 18:30:00|930.79|920.29|931.83|921.33|931.86|921.36|930.79|920.29|24
1653676210000|2022-05-27 18:30:10|931.81|921.31|931.22|920.72|931.83|921.33|930.92|920.42|30
1653676220000|2022-05-27 18:30:20|931.07|920.57|929.96|919.46|931.78|921.28|929.96|919.46|29
1653676230000|2022-05-27 18:30:30|929.87|919.37|931.51|921.01|931.51|921.01|929.79|919.29|31
1653676240000|2022-05-27 18:30:40|931.59|921.09|931.68|921.18|931.78|921.28|931.18|920.68|27
1653676250000|2022-05-27 18:30:50|931.71|921.21|931.75|921.25|931.77|921.27|931.61|921.11|24
1653676260000|2022-05-27 18:31:00|931.68|921.18|931.75|921.25|931.8|921.3|931.63|921.13|21
1653676270000|2022-05-27 18:31:10|931.71|921.21|931.75|921.25|931.9|921.4|931.71|921.21|17
1653676280000|2022-05-27 18:31:20|931.67|921.17|931.77|921.27|931.77|921.27|931.67|921.17|8
1653676290000|2022-05-27 18:31:30|931.79|921.29|931.05|920.55|931.82|921.32|930.92|920.42|21
1653676300000|2022-05-27 18:31:40|931.03|920.53|930.78|920.28|931.27|920.77|930.78|920.28|22
1653676310000|2022-05-27 18:31:50|930.83|920.33|930.06|919.56|930.83|920.33|930.05|919.55|13
1653676320000|2022-05-27 18:32:00|930.01|919.51|931.43|920.93|931.55|921.05|930.01|919.51|26
1653676330000|2022-05-27 18:32:10|931.31|920.81|930.8|920.3|931.43|920.93|930.72|920.22|16
1653676340000|2022-05-27 18:32:20|930.77|920.27|929.86|919.36|930.81|920.31|929.75|919.25|28
1653676350000|2022-05-27 18:32:30|929.91|919.41|929.64|919.14|929.94|919.44|929.57|919.07|17
1653676360000|2022-05-27 18:32:40|929.66|919.16|930.74|920.24|930.75|920.25|929.66|919.16|31
1653676370000|2022-05-27 18:32:50|930.72|920.22|930.62|920.12|930.75|920.25|930.62|920.12|17
1653676380000|2022-05-27 18:33:00|930.57|920.07|930.75|920.25|930.75|920.25|930.03|919.53|14
1653676390000|2022-05-27 18:33:10|930.69|920.19|930.71|920.21|930.71|920.21|930.63|920.13|7
1653676400000|2022-05-27 18:33:20|930.72|920.22|929.73|919.23|930.75|920.25|929.73|919.23|17
1653676410000|2022-05-27 18:33:30|929.75|919.25|929.28|918.78|929.87|919.37|929.28|918.78|7
1653676420000|2022-05-27 18:33:40|929.23|918.73|929.81|919.31|929.81|919.31|929.19|918.69|18
1653676430000|2022-05-27 18:33:50|929.78|919.28|930.75|920.25|930.75|920.25|929.75|919.25|16
1653676440000|2022-05-27 18:34:00|930.64|920.14|929.78|919.28|930.64|920.14|929.75|919.25|14
1653676450000|2022-05-27 18:34:10|929.75|919.25|930.18|919.68|930.62|920.12|929.75|919.25|19
1653676460000|2022-05-27 18:34:20|929.97|919.47|930.59|920.09|930.63|920.13|929.75|919.25|20
1653676470000|2022-05-27 18:34:30|930.63|920.13|931.47|920.97|931.61|921.11|930.63|920.13|23
1653676480000|2022-05-27 18:34:40|931.46|920.96|931.74|921.24|931.79|921.29|931.46|920.96|11
1653676490000|2022-05-27 18:34:50|931.75|921.25|931.76|921.26|931.76|921.26|931.7|921.2|5
1653676500000|2022-05-27 18:35:00|932.07|921.57|931.81|921.31|932.07|921.57|931.78|921.28|11
1653676510000|2022-05-27 18:35:10|931.88|921.38|931.78|921.28|931.88|921.38|930.96|920.46|26
1653676520000|2022-05-27 18:35:20|931.81|921.31|931.81|921.31|931.81|921.31|931.81|921.31|1
1653676530000|2022-05-27 18:35:30|931.83|921.33|932.62|922.12|932.62|922.12|931.83|921.33|7
1653676540000|2022-05-27 18:35:40|932.75|922.25|932.75|922.25|932.75|922.25|932.65|922.15|10
1653676550000|2022-05-27 18:35:50|932.62|922.12|933.75|923.25|933.75|923.25|932.62|922.12|20
1653676560000|2022-05-27 18:36:00|933.7|923.2|932.99|922.49|933.73|923.23|932.88|922.38|20
1653676570000|2022-05-27 18:36:10|932.98|922.48|932.85|922.35|933.3|922.8|932.67|922.17|16
1653676580000|2022-05-27 18:36:20|932.87|922.37|931.81|921.31|933.11|922.61|931.81|921.31|23
1653676590000|2022-05-27 18:36:30|931.82|921.32|931.68|921.18|931.94|921.44|931.68|921.18|14
1653676600000|2022-05-27 18:36:40|931.66|921.16|931.37|920.87|931.66|921.16|931.3|920.8|28
1653676610000|2022-05-27 18:36:50|931.33|920.83|930.9|920.4|931.75|921.25|930.9|920.4|24
1653676620000|2022-05-27 18:37:00|931.08|920.58|931.68|921.18|931.75|921.25|931.08|920.58|19
1653676630000|2022-05-27 18:37:10|931.69|921.19|931.58|921.08|931.72|921.22|931.53|921.03|13
1653676640000|2022-05-27 18:37:20|931.65|921.15|930.96|920.46|931.75|921.25|930.96|920.46|17
1653676660000|2022-05-27 18:37:40|930.9|920.4|930.96|920.46|930.96|920.46|930.9|920.4|6
1653676670000|2022-05-27 18:37:50|930.79|920.29|930.96|920.46|930.96|920.46|930.79|920.29|2
1653676680000|2022-05-27 18:38:00|931.01|920.51|931.74|921.24|931.74|921.24|931.01|920.51|12
1653676690000|2022-05-27 18:38:10|931.75|921.25|931.54|921.04|931.75|921.25|931.42|920.92|13
1653676700000|2022-05-27 18:38:20|931.68|921.18|931.72|921.22|931.75|921.25|931.47|920.97|27
1653676710000|2022-05-27 18:38:30|931.61|921.11|931.55|921.05|931.75|921.25|931.52|921.02|19
1653676720000|2022-05-27 18:38:40|931.59|921.09|930.72|920.22|931.63|921.13|930.48|919.98|20
1653676730000|2022-05-27 18:38:50|930.71|920.21|930.92|920.42|930.96|920.46|930.45|919.95|24
1653676740000|2022-05-27 18:39:00|930.93|920.43|928.49|917.99|931.06|920.56|928.49|917.99|22
1653676750000|2022-05-27 18:39:10|928.37|917.87|927.14|916.64|928.37|917.87|927.14|916.64|29
1653676760000|2022-05-27 18:39:20|927.11|916.61|927.16|916.66|927.19|916.69|927.02|916.52|24
1653676770000|2022-05-27 18:39:30|927.05|916.55|927.57|917.07|927.7|917.2|926.75|916.25|22
1653676780000|2022-05-27 18:39:40|927.58|917.08|927.26|916.76|927.61|917.11|926.91|916.41|21
1653676790000|2022-05-27 18:39:50|927.24|916.74|926.96|916.46|927.39|916.89|926.79|916.29|14
1653676800000|2022-05-27 18:40:00|926.32|915.82|925.47|914.97|926.69|916.19|925.47|914.97|25
1653676810000|2022-05-27 18:40:10|925.4|914.9|925.26|914.76|925.4|914.9|924.59|914.09|36
1653676820000|2022-05-27 18:40:20|925.32|914.82|925.97|915.47|926.47|915.97|925.32|914.82|29
1653676830000|2022-05-27 18:40:30|925.96|915.46|923.07|912.57|925.96|915.46|923.06|912.56|26
1653676840000|2022-05-27 18:40:40|923.02|912.52|922.61|912.11|923.56|913.06|922.52|912.02|31
1653676850000|2022-05-27 18:40:50|922.6|912.1|923.41|912.91|924.22|913.72|922.6|912.1|29
1653676860000|2022-05-27 18:41:00|923.25|912.75|923.78|913.28|924.06|913.56|923.25|912.75|12
1653676870000|2022-05-27 18:41:10|924.19|913.69|923.59|913.09|924.19|913.69|923.32|912.82|15
1653676880000|2022-05-27 18:41:20|923.58|913.08|922.54|912.04|923.58|913.08|922.36|911.86|22
1653676890000|2022-05-27 18:41:30|922.53|912.03|921.9|911.4|922.64|912.14|921.75|911.25|27
1653676900000|2022-05-27 18:41:40|921.87|911.37|920.72|910.22|921.87|911.37|920.72|910.22|32
1653676910000|2022-05-27 18:41:50|920.85|910.35|919.34|908.84|920.85|910.35|919.34|908.84|24
1653676920000|2022-05-27 18:42:00|919.33|908.83|920.69|910.19|920.72|910.22|919.23|908.73|27
1653676930000|2022-05-27 18:42:10|920.71|910.21|920.78|910.28|921.62|911.12|920.69|910.19|30
1653676940000|2022-05-27 18:42:20|920.82|910.32|920.71|910.21|920.83|910.33|920.7|910.2|17
1653676950000|2022-05-27 18:42:30|920.74|910.24|919.49|908.99|920.74|910.24|919.33|908.83|15
1653676960000|2022-05-27 18:42:40|919.4|908.9|919.31|908.81|919.48|908.98|919.12|908.62|21
1653676970000|2022-05-27 18:42:50|919.35|908.85|917.74|907.24|919.35|908.85|917.74|907.24|24
1653676980000|2022-05-27 18:43:00|917.75|907.25|917.75|907.25|918.34|907.84|917.71|907.21|18
1653676990000|2022-05-27 18:43:10|917.77|907.27|918.7|908.2|918.71|908.21|917.73|907.23|17
1653677000000|2022-05-27 18:43:20|918.62|908.12|917.73|907.23|918.73|908.23|917.73|907.23|14
1653677010000|2022-05-27 18:43:30|917.81|907.31|918.75|908.25|918.75|908.25|917.79|907.29|20
1653677020000|2022-05-27 18:43:40|918.67|908.17|917.26|906.76|918.69|908.19|917.26|906.76|22
1653677030000|2022-05-27 18:43:50|917.25|906.75|916.76|906.26|917.29|906.79|916.65|906.15|29
1653677040000|2022-05-27 18:44:00|916.75|906.25|915.84|905.34|916.82|906.32|915.8|905.3|33
1653677050000|2022-05-27 18:44:10|915.75|905.25|915.82|905.32|915.97|905.47|915.45|904.95|24
1653677060000|2022-05-27 18:44:20|915.81|905.31|916.82|906.32|916.99|906.49|915.73|905.23|27
1653677070000|2022-05-27 18:44:30|916.79|906.29|916.75|906.25|917.08|906.58|916.75|906.25|27
1653677080000|2022-05-27 18:44:40|916.84|906.34|916.9|906.4|917|906.5|916.81|906.31|26
1653677090000|2022-05-27 18:44:50|916.85|906.35|917.8|907.3|917.81|907.31|916.85|906.35|21
1653677100000|2022-05-27 18:45:00|917.73|907.23|918.71|908.21|918.71|908.21|917.14|906.64|22
1653677110000|2022-05-27 18:45:10|918.75|908.25|917.11|906.61|918.75|908.25|916.81|906.31|19
1653677120000|2022-05-27 18:45:20|917|906.5|916.87|906.37|917.08|906.58|916.17|905.67|31
1653677130000|2022-05-27 18:45:30|916.79|906.29|916.23|905.73|916.93|906.43|916.23|905.73|24
1653677140000|2022-05-27 18:45:40|916.29|905.79|916.58|906.08|916.58|906.08|915.91|905.41|23
1653677150000|2022-05-27 18:45:50|916.57|906.07|915.86|905.36|916.57|906.07|915.75|905.25|19
1653677160000|2022-05-27 18:46:00|915.8|905.3|916.75|906.25|916.75|906.25|915.75|905.25|34
1653677170000|2022-05-27 18:46:10|916.73|906.23|915.73|905.23|916.78|906.28|915.38|904.88|32
1653677180000|2022-05-27 18:46:20|915.79|905.29|916.47|905.97|916.47|905.97|915.73|905.23|27
1653677190000|2022-05-27 18:46:30|916.17|905.67|916.19|905.69|916.86|906.36|916.17|905.67|22
1653677200000|2022-05-27 18:46:40|916.14|905.64|915.24|904.74|916.14|905.64|915.24|904.74|25
1653677210000|2022-05-27 18:46:50|915.22|904.72|914.47|903.97|915.22|904.72|914.37|903.87|21
1653677220000|2022-05-27 18:47:00|914.43|903.93|915.78|905.28|915.79|905.29|914.43|903.93|28
1653677230000|2022-05-27 18:47:10|915.79|905.29|915.71|905.21|916.51|906.01|915.63|905.13|25
1653677240000|2022-05-27 18:47:20|915.95|905.45|915.66|905.16|916.12|905.62|915.57|905.07|19
1653677250000|2022-05-27 18:47:30|915.63|905.13|915.2|904.7|915.63|905.13|915.13|904.63|30
1653677260000|2022-05-27 18:47:40|915.11|904.61|914.89|904.39|915.42|904.92|914.75|904.25|16
1653677270000|2022-05-27 18:47:50|914.82|904.32|916.27|905.77|916.4|905.9|914.82|904.32|34
1653677280000|2022-05-27 18:48:00|916.26|905.76|917.9|907.4|917.98|907.48|916.26|905.76|29
1653677290000|2022-05-27 18:48:10|917.92|907.42|917.73|907.23|918.23|907.73|917.72|907.22|17
1653677300000|2022-05-27 18:48:20|917.8|907.3|918.25|907.75|918.28|907.78|917.71|907.21|22
1653677310000|2022-05-27 18:48:30|918.75|908.25|919.18|908.68|919.18|908.68|918.75|908.25|26
1653677320000|2022-05-27 18:48:40|919.47|908.97|920.75|910.25|920.86|910.36|919.47|908.97|26
1653677330000|2022-05-27 18:48:50|920.74|910.24|920.84|910.34|920.86|910.36|920.74|910.24|10
1653677340000|2022-05-27 18:49:00|920.87|910.37|920.07|909.57|920.88|910.38|920.07|909.57|26
1653677350000|2022-05-27 18:49:10|920.04|909.54|919.82|909.32|920.04|909.54|919.34|908.84|28
1653677360000|2022-05-27 18:49:20|919.84|909.34|919.83|909.33|919.86|909.36|919.44|908.94|23
1653677370000|2022-05-27 18:49:30|919.91|909.41|920.69|910.19|920.69|910.19|919.51|909.01|30
1653677380000|2022-05-27 18:49:40|920.74|910.24|919.77|909.27|920.76|910.26|919.75|909.25|19
1653677390000|2022-05-27 18:49:50|919.9|909.4|920.25|909.75|920.3|909.8|919.42|908.92|23
1653677400000|2022-05-27 18:50:00|920.13|909.63|918.76|908.26|920.3|909.8|918.25|907.75|29
1653677410000|2022-05-27 18:50:10|918.74|908.24|918.32|907.82|918.74|908.24|917.75|907.25|19
1653677420000|2022-05-27 18:50:20|918.25|907.75|918.67|908.17|918.73|908.23|918.25|907.75|21
1653677430000|2022-05-27 18:50:30|918.7|908.2|917.77|907.27|918.7|908.2|917.77|907.27|9
1653677440000|2022-05-27 18:50:40|917.76|907.26|917.83|907.33|918.43|907.93|917.72|907.22|19
1653677450000|2022-05-27 18:50:50|917.67|907.17|917|906.5|917.67|907.17|917|906.5|20
1653677460000|2022-05-27 18:51:00|916.98|906.48|917.15|906.65|917.15|906.65|916.12|905.62|31
1653677470000|2022-05-27 18:51:10|917.17|906.67|918.54|908.04|918.68|908.18|916.88|906.38|32
1653677480000|2022-05-27 18:51:20|918.39|907.89|916.96|906.46|918.39|907.89|916.96|906.46|25
1653677490000|2022-05-27 18:51:30|916.95|906.45|916.76|906.26|917.18|906.68|916.7|906.2|10
1653677500000|2022-05-27 18:51:40|916.75|906.25|916.94|906.44|917.65|907.15|916.75|906.25|27
1653677510000|2022-05-27 18:51:50|916.77|906.27|917.49|906.99|917.49|906.99|916.75|906.25|11
1653677520000|2022-05-27 18:52:00|917.55|907.05|917.19|906.69|917.67|907.17|916.84|906.34|19
1653677530000|2022-05-27 18:52:10|917.15|906.65|917.19|906.69|917.19|906.69|916.75|906.25|12
1653677540000|2022-05-27 18:52:20|916.79|906.29|917.58|907.08|917.63|907.13|916.79|906.29|15
1653677550000|2022-05-27 18:52:30|917.49|906.99|916.75|906.25|917.55|907.05|916.75|906.25|9
1653677560000|2022-05-27 18:52:40|916.81|906.31|916.79|906.29|917.55|907.05|916.78|906.28|22
1653677570000|2022-05-27 18:52:50|916.83|906.33|918.05|907.55|918.05|907.55|916.75|906.25|13
1653677580000|2022-05-27 18:53:00|917.82|907.32|917.76|907.26|918.15|907.65|917.75|907.25|24
1653677590000|2022-05-27 18:53:10|917.72|907.22|917.72|907.22|917.76|907.26|917.68|907.18|10
1653677600000|2022-05-27 18:53:20|917.73|907.23|917.75|907.25|917.75|907.25|917.68|907.18|9
1653677610000|2022-05-27 18:53:30|918.02|907.52|918.31|907.81|918.52|908.02|917.75|907.25|17
1653677620000|2022-05-27 18:53:40|918.25|907.75|918.75|908.25|918.75|908.25|918.25|907.75|15
1653677630000|2022-05-27 18:53:50|918.57|908.07|917.74|907.24|918.59|908.09|917.71|907.21|10
1653677640000|2022-05-27 18:54:00|917.75|907.25|918.24|907.74|918.24|907.74|916.96|906.46|15
1653677650000|2022-05-27 18:54:10|918.25|907.75|917.76|907.26|918.34|907.84|917.65|907.15|29
1653677660000|2022-05-27 18:54:20|917.7|907.2|917.76|907.26|917.76|907.26|917.7|907.2|21
1653677670000|2022-05-27 18:54:30|917.71|907.21|917.08|906.58|917.77|907.27|917.07|906.57|32
1653677680000|2022-05-27 18:54:40|916.9|906.4|916.81|906.31|917.23|906.73|916.75|906.25|25
1653677690000|2022-05-27 18:54:50|916.82|906.32|916.78|906.28|916.82|906.32|916.66|906.16|19
1653677700000|2022-05-27 18:55:00|916.8|906.3|917.75|907.25|917.79|907.29|916.11|905.61|31
1653677710000|2022-05-27 18:55:10|917.79|907.29|918.55|908.05|918.55|908.05|917.75|907.25|17
1653677720000|2022-05-27 18:55:20|918.56|908.06|917.75|907.25|918.7|908.2|917.75|907.25|22
1653677730000|2022-05-27 18:55:30|917.78|907.28|918.75|908.25|918.75|908.25|917.75|907.25|9
1653677740000|2022-05-27 18:55:40|918.66|908.16|918.75|908.25|918.75|908.25|918.66|908.16|8
1653677750000|2022-05-27 18:55:50|918.73|908.23|918.77|908.27|918.77|908.27|918.6|908.1|11
1653677760000|2022-05-27 18:56:00|919.06|908.56|918.56|908.06|919.27|908.77|918.34|907.84|31
1653677770000|2022-05-27 18:56:10|918.58|908.08|919.56|909.06|919.7|909.2|918.56|908.06|23
1653677780000|2022-05-27 18:56:20|919.63|909.13|920.63|910.13|920.63|910.13|919.61|909.11|18
1653677790000|2022-05-27 18:56:30|920.56|910.06|920.63|910.13|920.63|910.13|920.51|910.01|10
1653677800000|2022-05-27 18:56:40|920.62|910.12|920.38|909.88|920.62|910.12|919.8|909.3|13
1653677810000|2022-05-27 18:56:50|920.37|909.87|919.72|909.22|920.37|909.87|919.72|909.22|6
1653677820000|2022-05-27 18:57:00|919.75|909.25|919.76|909.26|919.77|909.27|919.66|909.16|12
1653677830000|2022-05-27 18:57:10|919.75|909.25|919.78|909.28|919.78|909.28|919.68|909.18|11
1653677840000|2022-05-27 18:57:20|919.77|909.27|919.71|909.21|919.78|909.28|919.61|909.11|16
1653677850000|2022-05-27 18:57:30|919.59|909.09|918.82|908.32|919.72|909.22|918.77|908.27|27
1653677860000|2022-05-27 18:57:40|918.77|908.27|918.72|908.22|918.8|908.3|918.68|908.18|24
1653677870000|2022-05-27 18:57:50|918.77|908.27|919.7|909.2|919.75|909.25|918.75|908.25|23
1653677880000|2022-05-27 18:58:00|919.74|909.24|918.38|907.88|919.74|909.24|918.16|907.66|16
1653677890000|2022-05-27 18:58:10|918.25|907.75|918.75|908.25|918.75|908.25|918.13|907.63|13
1653677900000|2022-05-27 18:58:20|918.65|908.15|917.84|907.34|918.75|908.25|917.59|907.09|27
1653677910000|2022-05-27 18:58:30|917.83|907.33|917.73|907.23|917.83|907.33|917.68|907.18|19
1653677920000|2022-05-27 18:58:40|917.72|907.22|917.7|907.2|917.78|907.28|917.5|907|26
1653677930000|2022-05-27 18:58:50|917.75|907.25|917.75|907.25|917.75|907.25|917.75|907.25|1
1653677940000|2022-05-27 18:59:00|918.1|907.6|917.8|907.3|918.1|907.6|917.67|907.17|12
1653677950000|2022-05-27 18:59:10|917.77|907.27|917.75|907.25|917.99|907.49|917.67|907.17|24
1653677960000|2022-05-27 18:59:20|917.7|907.2|918.6|908.1|918.61|908.11|917.62|907.12|18
1653677970000|2022-05-27 18:59:30|918.61|908.11|918.62|908.12|919.09|908.59|918.49|907.99|18
1653677980000|2022-05-27 18:59:40|918.66|908.16|918.49|907.99|918.66|908.16|918.49|907.99|14
1653677990000|2022-05-27 18:59:50|918.8|908.3|919.57|909.07|919.58|909.08|918.8|908.3|13
1653678000000|2022-05-27 19:00:00|919.53|909.03|918.85|908.35|919.53|909.03|918.79|908.29|13
1653678010000|2022-05-27 19:00:10|918.86|908.36|918.24|907.74|918.9|908.4|918.23|907.73|20
1653678020000|2022-05-27 19:00:20|918.25|907.75|919.78|909.28|919.78|909.28|918.25|907.75|31
1653678030000|2022-05-27 19:00:30|919.75|909.25|919.76|909.26|920.49|909.99|919.75|909.25|22
1653678040000|2022-05-27 19:00:40|919.77|909.27|919.78|909.28|919.78|909.28|919.74|909.24|11
1653678050000|2022-05-27 19:00:50|919.79|909.29|921.61|911.11|921.61|911.11|919.75|909.25|19
1653678060000|2022-05-27 19:01:00|921.56|911.06|921.72|911.22|922.45|911.95|921.31|910.81|25
1653678070000|2022-05-27 19:01:10|921.73|911.23|921.75|911.25|921.75|911.25|921.72|911.22|7
1653678080000|2022-05-27 19:01:20|921.94|911.44|923.47|912.97|923.5|913|921.94|911.44|26
1653678090000|2022-05-27 19:01:30|924.09|913.59|924.22|913.72|926.03|915.53|924.06|913.56|31
1653678100000|2022-05-27 19:01:40|924.19|913.69|923.2|912.7|924.31|913.81|923.16|912.66|34
1653678110000|2022-05-27 19:01:50|923.53|913.03|923.84|913.34|923.99|913.49|923.53|913.03|33
1653678120000|2022-05-27 19:02:00|923.76|913.26|923.43|912.93|924.51|914.01|923.43|912.93|32
1653678130000|2022-05-27 19:02:10|923.64|913.14|922.72|912.22|923.71|913.21|922.64|912.14|34
1653678140000|2022-05-27 19:02:20|922.7|912.2|922.29|911.79|922.81|912.31|922.06|911.56|23
1653678150000|2022-05-27 19:02:30|922.24|911.74|921.77|911.27|922.24|911.74|921.71|911.21|28
1653678160000|2022-05-27 19:02:40|921.76|911.26|919.8|909.3|921.85|911.35|919.8|909.3|34
1653678170000|2022-05-27 19:02:50|919.85|909.35|919.5|909|919.85|909.35|919.5|909|16
1653678180000|2022-05-27 19:03:00|919.52|909.02|919.58|909.08|920.61|910.11|919.52|909.02|25
1653678190000|2022-05-27 19:03:10|918.68|908.18|918.22|907.72|918.75|908.25|917.82|907.32|31
1653678200000|2022-05-27 19:03:20|918.04|907.54|917.56|907.06|918.16|907.66|916.8|906.3|27
1653678210000|2022-05-27 19:03:30|917.6|907.1|917.75|907.25|917.75|907.25|917.5|907|21
1653678220000|2022-05-27 19:03:40|917.85|907.35|918.58|908.08|918.69|908.19|917.85|907.35|15
1653678230000|2022-05-27 19:03:50|918.56|908.06|917.73|907.23|918.6|908.1|917.73|907.23|13
1653678240000|2022-05-27 19:04:00|917.75|907.25|918.27|907.77|918.42|907.92|917.73|907.23|25
1653678250000|2022-05-27 19:04:10|918.25|907.75|918.7|908.2|918.7|908.2|918.25|907.75|15
1653678260000|2022-05-27 19:04:20|918.62|908.12|918.08|907.58|918.7|908.2|918.05|907.55|23
1653678270000|2022-05-27 19:04:30|918.45|907.95|918.03|907.53|918.7|908.2|917.86|907.36|26
1653678280000|2022-05-27 19:04:40|917.98|907.48|917.89|907.39|918.23|907.73|917.81|907.31|21
1653678290000|2022-05-27 19:04:50|917.9|907.4|917.87|907.37|917.9|907.4|917.86|907.36|13
1653678300000|2022-05-27 19:05:00|917.88|907.38|917.8|907.3|917.9|907.4|917.8|907.3|9
1653678310000|2022-05-27 19:05:10|917.76|907.26|917.8|907.3|917.85|907.35|917.71|907.21|25
1653678320000|2022-05-27 19:05:20|917.76|907.26|918.54|908.04|918.54|908.04|917.71|907.21|20
1653678330000|2022-05-27 19:05:30|918.56|908.06|919.65|909.15|919.67|909.17|918.56|908.06|26
1653678340000|2022-05-27 19:05:40|919.62|909.12|919.69|909.19|919.69|909.19|919.52|909.02|12
1653678350000|2022-05-27 19:05:50|919.7|909.2|919.7|909.2|919.7|909.2|919.12|908.62|13
1653678360000|2022-05-27 19:06:00|919.71|909.21|919.72|909.22|919.78|909.28|919.71|909.21|7
1653678370000|2022-05-27 19:06:10|919.46|908.96|919.69|909.19|919.74|909.24|919.32|908.82|10
1653678380000|2022-05-27 19:06:20|919.74|909.24|920.53|910.03|920.62|910.12|919.69|909.19|14
1653678390000|2022-05-27 19:06:30|920.75|910.25|920.75|910.25|920.78|910.28|920.75|910.25|10
1653678400000|2022-05-27 19:06:40|920.67|910.17|919.86|909.36|920.75|910.25|919.86|909.36|17
1653678410000|2022-05-27 19:06:50|919.87|909.37|919.83|909.33|919.88|909.38|919.83|909.33|13
1653678420000|2022-05-27 19:07:00|919.84|909.34|919.23|908.73|919.87|909.37|919.1|908.6|16
1653678430000|2022-05-27 19:07:10|919.09|908.59|917.9|907.4|919.1|908.6|917.89|907.39|28
1653678440000|2022-05-27 19:07:20|917.96|907.46|917.78|907.28|917.96|907.46|917.72|907.22|13
1653678450000|2022-05-27 19:07:30|917.82|907.32|917.83|907.33|917.83|907.33|917.71|907.21|16
1653678460000|2022-05-27 19:07:40|917.79|907.29|917.77|907.27|917.88|907.38|917.72|907.22|14
1653678470000|2022-05-27 19:07:50|917.76|907.26|918.01|907.51|918.01|907.51|917.66|907.16|12
1653678480000|2022-05-27 19:08:00|918.51|908.01|918.48|907.98|918.59|908.09|917.86|907.36|20
1653678490000|2022-05-27 19:08:10|918.49|907.99|918.52|908.02|918.59|908.09|918.49|907.99|11
1653678500000|2022-05-27 19:08:20|918.58|908.08|918.73|908.23|918.76|908.26|918.51|908.01|19
1653678510000|2022-05-27 19:08:30|918.74|908.24|918.74|908.24|918.78|908.28|918.64|908.14|17
1653678520000|2022-05-27 19:08:40|918.75|908.25|918.66|908.16|918.78|908.28|918.51|908.01|20
1653678530000|2022-05-27 19:08:50|918.69|908.19|919.05|908.55|919.05|908.55|918.6|908.1|21
1653678540000|2022-05-27 19:09:00|919.15|908.65|918.72|908.22|919.15|908.65|918.71|908.21|8
1653678550000|2022-05-27 19:09:10|918.7|908.2|918.21|907.71|918.7|908.2|917.75|907.25|6
1653678560000|2022-05-27 19:09:20|918.19|907.69|917.76|907.26|918.19|907.69|917.72|907.22|9
1653678570000|2022-05-27 19:09:30|917.72|907.22|917.72|907.22|917.76|907.26|917.72|907.22|3
1653678580000|2022-05-27 19:09:40|917.76|907.26|917.73|907.23|917.77|907.27|917.72|907.22|12
1653678590000|2022-05-27 19:09:50|917.76|907.26|917.77|907.27|917.77|907.27|917.72|907.22|5
1653678600000|2022-05-27 19:10:00|917.72|907.22|917.77|907.27|917.78|907.28|917.72|907.22|12
1653678610000|2022-05-27 19:10:10|917.71|907.21|916.25|905.75|917.78|907.28|915.96|905.46|27
1653678620000|2022-05-27 19:10:20|916.13|905.63|915.82|905.32|916.78|906.28|915.73|905.23|35
1653678630000|2022-05-27 19:10:30|915.78|905.28|915.79|905.29|915.8|905.3|915.75|905.25|17
1653678640000|2022-05-27 19:10:40|915.76|905.26|913.39|902.89|915.79|905.29|912.87|902.37|36
1653678650000|2022-05-27 19:10:50|913.04|902.54|912.84|902.34|913.6|903.1|912.8|902.3|16
1653678660000|2022-05-27 19:11:00|912.68|902.18|913.75|903.25|913.75|903.25|912.67|902.17|18
1653678670000|2022-05-27 19:11:10|913.33|902.83|912.78|902.28|913.33|902.83|912.72|902.22|16
1653678680000|2022-05-27 19:11:20|912.9|902.4|911.96|901.46|912.99|902.49|911.96|901.46|18
1653678690000|2022-05-27 19:11:30|911.95|901.45|911.99|901.49|912.11|901.61|911.9|901.4|26
1653678700000|2022-05-27 19:11:40|912.02|901.52|911.84|901.34|912.02|901.52|911.77|901.27|14
1653678710000|2022-05-27 19:11:50|911.46|900.96|910.88|900.38|911.46|900.96|910.75|900.25|26
1653678720000|2022-05-27 19:12:00|910.87|900.37|910.91|900.41|910.92|900.42|910.8|900.3|15
1653678730000|2022-05-27 19:12:10|910.87|900.37|910.97|900.47|911.09|900.59|910.8|900.3|23
1653678740000|2022-05-27 19:12:20|910.96|900.46|910.87|900.37|910.97|900.47|910.87|900.37|4
1653678750000|2022-05-27 19:12:30|910.88|900.38|910.89|900.39|910.89|900.39|910.88|900.38|2
1653678760000|2022-05-27 19:12:40|911.51|901.01|911.62|901.12|911.64|901.14|911.51|901.01|9
1653678770000|2022-05-27 19:12:50|911.82|901.32|910.78|900.28|911.83|901.33|910.75|900.25|16
1653678780000|2022-05-27 19:13:00|910.77|900.27|911.75|901.25|911.75|901.25|910.74|900.24|15
1653678790000|2022-05-27 19:13:10|911.76|901.26|911.7|901.2|911.76|901.26|911.63|901.13|9
1653678800000|2022-05-27 19:13:20|911.71|901.21|911.79|901.29|912.3|901.8|911.44|900.94|18
1653678810000|2022-05-27 19:13:30|911.76|901.26|912.58|902.08|912.58|902.08|911.72|901.22|15
1653678820000|2022-05-27 19:13:40|912.57|902.07|912.58|902.08|912.63|902.13|912.48|901.98|15
1653678830000|2022-05-27 19:13:50|912.59|902.09|912.65|902.15|912.65|902.15|912.24|901.74|14
1653678840000|2022-05-27 19:14:00|912.24|901.74|912.42|901.92|912.63|902.13|912.24|901.74|16
1653678850000|2022-05-27 19:14:10|912.43|901.93|912.25|901.75|912.75|902.25|912.25|901.75|6
1653678860000|2022-05-27 19:14:20|911.75|901.25|911.31|900.81|911.75|901.25|911.31|900.81|16
1653678870000|2022-05-27 19:14:30|911.3|900.8|910.77|900.27|911.3|900.8|910.77|900.27|17
1653678880000|2022-05-27 19:14:40|910.72|900.22|910.35|899.85|910.79|900.29|910.35|899.85|13
1653678890000|2022-05-27 19:14:50|910.62|900.12|910.78|900.28|910.79|900.29|910.34|899.84|23
1653678900000|2022-05-27 19:15:00|910.76|900.26|912.51|902.01|912.78|902.28|910.76|900.26|36
1653678910000|2022-05-27 19:15:10|912.42|901.92|911.73|901.23|912.42|901.92|911.73|901.23|26
1653678920000|2022-05-27 19:15:20|911.75|901.25|911.72|901.22|911.83|901.33|911.29|900.79|21
1653678930000|2022-05-27 19:15:30|911.83|901.33|911.49|900.99|911.83|901.33|911.15|900.65|34
1653678940000|2022-05-27 19:15:40|911.15|900.65|911.5|901|911.78|901.28|911|900.5|25
1653678950000|2022-05-27 19:15:50|911.75|901.25|910.78|900.28|911.75|901.25|910.75|900.25|19
1653678960000|2022-05-27 19:16:00|910.79|900.29|910.09|899.59|910.81|900.31|909.85|899.35|28
1653678970000|2022-05-27 19:16:10|909.65|899.15|909.07|898.57|910.09|899.59|908.98|898.48|21
1653678980000|2022-05-27 19:16:20|908.84|898.34|910.14|899.64|910.14|899.64|908.35|897.85|33
1653678990000|2022-05-27 19:16:30|910.48|899.98|910.09|899.59|910.85|900.35|910.09|899.59|28
1653679000000|2022-05-27 19:16:40|910.1|899.6|910.72|900.22|910.82|900.32|910.09|899.59|28
1653679010000|2022-05-27 19:16:50|910.7|900.2|910.26|899.76|910.74|900.24|909.93|899.43|22
1653679020000|2022-05-27 19:17:00|910.28|899.78|909.58|899.08|910.32|899.82|909.58|899.08|25
1653679030000|2022-05-27 19:17:10|909.59|899.09|908.56|898.06|909.72|899.22|908.56|898.06|32
1653679040000|2022-05-27 19:17:20|908.62|898.12|908.77|898.27|908.9|898.4|908.29|897.79|33
1653679050000|2022-05-27 19:17:30|908.76|898.26|908.55|898.05|908.92|898.42|908.55|898.05|20
1653679060000|2022-05-27 19:17:40|908.48|897.98|908.8|898.3|908.8|898.3|908.41|897.91|21
1653679070000|2022-05-27 19:17:50|908.81|898.31|908.81|898.31|908.81|898.31|908.63|898.13|15
1653679080000|2022-05-27 19:18:00|908.8|898.3|907.87|897.37|908.8|898.3|907.81|897.31|26
1653679090000|2022-05-27 19:18:10|907.81|897.31|908.75|898.25|908.75|898.25|907.78|897.28|11
1653679100000|2022-05-27 19:18:20|908.65|898.15|908.69|898.19|908.75|898.25|908.65|898.15|8
1653679110000|2022-05-27 19:18:30|908.72|898.22|908.07|897.57|908.72|898.22|907.96|897.46|16
1653679120000|2022-05-27 19:18:40|908.02|897.52|907.81|897.31|908.02|897.52|907.47|896.97|19
1653679130000|2022-05-27 19:18:50|907.82|897.32|907.69|897.19|907.87|897.37|907.38|896.88|17
1653679140000|2022-05-27 19:19:00|907.7|897.2|907.7|897.2|907.7|897.2|907.7|897.2|1
1653679150000|2022-05-27 19:19:10|907.79|897.29|908.78|898.28|908.8|898.3|907.75|897.25|19
1653679160000|2022-05-27 19:19:20|908.79|898.29|908.83|898.33|908.83|898.33|908.75|898.25|9
1653679170000|2022-05-27 19:19:30|908.84|898.34|908.73|898.23|908.84|898.34|908.25|897.75|8
1653679180000|2022-05-27 19:19:40|908.74|898.24|907.71|897.21|908.77|898.27|907.71|897.21|17
1653679190000|2022-05-27 19:19:50|907.75|897.25|907.79|897.29|907.81|897.31|907.7|897.2|13
1653679200000|2022-05-27 19:20:00|907.81|897.31|907.93|897.43|907.97|897.47|907.44|896.94|28
1653679210000|2022-05-27 19:20:10|908.34|897.84|908.5|898|908.52|898.02|908.31|897.81|24
1653679220000|2022-05-27 19:20:20|908.49|897.99|908.8|898.3|908.96|898.46|908.49|897.99|20
1653679230000|2022-05-27 19:20:30|908.85|898.35|908.79|898.29|908.93|898.43|908.57|898.07|20
1653679240000|2022-05-27 19:20:40|908.74|898.24|908.69|898.19|908.74|898.24|908.25|897.75|19
1653679250000|2022-05-27 19:20:50|908.7|898.2|908.69|898.19|908.71|898.21|908.54|898.04|11
1653679260000|2022-05-27 19:21:00|908.7|898.2|908.75|898.25|908.75|898.25|907.86|897.36|21
1653679270000|2022-05-27 19:21:10|908.72|898.22|907.55|897.05|908.72|898.22|907.23|896.73|10
1653679280000|2022-05-27 19:21:20|907.54|897.04|907.73|897.23|907.75|897.25|907.48|896.98|16
1653679290000|2022-05-27 19:21:30|907.59|897.09|907.5|897|907.65|897.15|907.2|896.7|14
1653679300000|2022-05-27 19:21:40|907.51|897.01|907.47|896.97|907.51|897.01|907.35|896.85|6
1653679310000|2022-05-27 19:21:50|907.5|897|907.47|896.97|907.52|897.02|906.75|896.25|17
1653679320000|2022-05-27 19:22:00|907.52|897.02|908.75|898.25|908.79|898.29|907.52|897.02|28
1653679340000|2022-05-27 19:22:20|908.81|898.31|909.7|899.2|909.7|899.2|908.8|898.3|17
1653679350000|2022-05-27 19:22:30|909.4|898.9|909.37|898.87|909.42|898.92|908.95|898.45|20
1653679360000|2022-05-27 19:22:40|909.06|898.56|909.67|899.17|909.67|899.17|909|898.5|7
1653679370000|2022-05-27 19:22:50|909.68|899.18|909.45|898.95|909.68|899.18|908.89|898.39|11
1653679380000|2022-05-27 19:23:00|909.36|898.86|908.85|898.35|909.38|898.88|908.85|898.35|13
1653679390000|2022-05-27 19:23:10|908.79|898.29|909.26|898.76|909.72|899.22|908.79|898.29|30
1653679400000|2022-05-27 19:23:20|909.28|898.78|909.74|899.24|909.74|899.24|909.1|898.6|13
1653679410000|2022-05-27 19:23:30|909.75|899.25|909.75|899.25|909.75|899.25|909.66|899.16|13
1653679420000|2022-05-27 19:23:40|909.72|899.22|909.77|899.27|909.77|899.27|909.72|899.22|3
1653679430000|2022-05-27 19:23:50|909.79|899.29|910.77|900.27|910.84|900.34|909.79|899.29|21
1653679440000|2022-05-27 19:24:00|910.76|900.26|910.78|900.28|910.84|900.34|910.65|900.15|12
1653679450000|2022-05-27 19:24:10|910.55|900.05|909.88|899.38|910.55|900.05|909.87|899.37|26
1653679460000|2022-05-27 19:24:20|909.81|899.31|910.15|899.65|910.54|900.04|909.81|899.31|19
1653679470000|2022-05-27 19:24:30|910.04|899.54|910.02|899.52|910.15|899.65|910.02|899.52|6
1653679480000|2022-05-27 19:24:40|910.03|899.53|910.15|899.65|910.15|899.65|910.03|899.53|7
1653679490000|2022-05-27 19:24:50|910.04|899.54|910.14|899.64|910.15|899.65|910.04|899.54|7
1653679500000|2022-05-27 19:25:00|910.78|900.28|910.74|900.24|910.84|900.34|910.7|900.2|17
1653679510000|2022-05-27 19:25:10|910.34|899.84|910.74|900.24|910.79|900.29|910.34|899.84|21
1653679520000|2022-05-27 19:25:20|910.46|899.96|910.77|900.27|910.88|900.38|910.33|899.83|19
1653679530000|2022-05-27 19:25:30|910.79|900.29|911.94|901.44|912.23|901.73|910.74|900.24|38
1653679540000|2022-05-27 19:25:40|911.86|901.36|911.61|901.11|912.43|901.93|911.32|900.82|22
1653679550000|2022-05-27 19:25:50|911.73|901.23|914.64|904.14|914.77|904.27|911.73|901.23|27
1653679560000|2022-05-27 19:26:00|914.74|904.24|913.92|903.42|914.79|904.29|913.58|903.08|25
1653679570000|2022-05-27 19:26:10|913.91|903.41|914.83|904.33|914.83|904.33|913.79|903.29|17
1653679580000|2022-05-27 19:26:20|914.82|904.32|914.03|903.53|914.82|904.32|913.8|903.3|26
1653679590000|2022-05-27 19:26:30|914.02|903.52|913.84|903.34|914.15|903.65|913.55|903.05|32
1653679600000|2022-05-27 19:26:40|913.8|903.3|912.88|902.38|913.9|903.4|912.72|902.22|23
1653679610000|2022-05-27 19:26:50|913.12|902.62|912.92|902.42|913.2|902.7|912.56|902.06|29
1653679620000|2022-05-27 19:27:00|912.91|902.41|912.23|901.73|913.11|902.61|912.23|901.73|24
1653679630000|2022-05-27 19:27:10|912.69|902.19|911.87|901.37|912.8|902.3|911.75|901.25|35
1653679640000|2022-05-27 19:27:20|912.3|901.8|911.82|901.32|912.3|901.8|911.34|900.84|22
1653679650000|2022-05-27 19:27:30|912.05|901.55|911.96|901.46|912.22|901.72|911.96|901.46|16
1653679660000|2022-05-27 19:27:40|911.97|901.47|911.9|901.4|911.97|901.47|911.9|901.4|8
1653679670000|2022-05-27 19:27:50|911.91|901.41|911.93|901.43|911.93|901.43|911.64|901.14|14
1653679680000|2022-05-27 19:28:00|911.92|901.42|911.87|901.37|912|901.5|911.84|901.34|8
1653679690000|2022-05-27 19:28:10|911.84|901.34|911.87|901.37|911.88|901.38|911.84|901.34|5
1653679700000|2022-05-27 19:28:20|911.75|901.25|912.38|901.88|912.63|902.13|911.75|901.25|18
1653679710000|2022-05-27 19:28:30|911.88|901.38|911.88|901.38|912.38|901.88|911.88|901.38|5
1653679720000|2022-05-27 19:28:40|911.79|901.29|912.02|901.52|912.05|901.55|911.72|901.22|20
1653679730000|2022-05-27 19:28:50|912.09|901.59|911.98|901.48|912.09|901.59|911.9|901.4|16
1653679740000|2022-05-27 19:29:00|911.99|901.49|911.83|901.33|912|901.5|911.52|901.02|22
1653679750000|2022-05-27 19:29:10|912.07|901.57|911.77|901.27|912.1|901.6|911.48|900.98|25
1653679760000|2022-05-27 19:29:20|911.82|901.32|912.84|902.34|913.21|902.71|911.82|901.32|25
1653679770000|2022-05-27 19:29:30|913.23|902.73|912.22|901.72|913.23|902.73|911.98|901.48|31
1653679780000|2022-05-27 19:29:40|912.6|902.1|912.39|901.89|912.6|902.1|911.83|901.33|17
1653679790000|2022-05-27 19:29:50|912.19|901.69|912.39|901.89|912.47|901.97|911.73|901.23|16
1653679800000|2022-05-27 19:30:00|912.06|901.56|910.97|900.47|912.06|901.56|910.82|900.32|36
1653679810000|2022-05-27 19:30:10|910.91|900.41|911.75|901.25|911.91|901.41|910.82|900.32|27
1653679820000|2022-05-27 19:30:20|911.91|901.41|912.78|902.28|912.78|902.28|911.75|901.25|16
1653679830000|2022-05-27 19:30:30|912.77|902.27|911.92|901.42|912.78|902.28|911.9|901.4|28
1653679840000|2022-05-27 19:30:40|911.9|901.4|912.02|901.52|912.25|901.75|911.89|901.39|28
1653679850000|2022-05-27 19:30:50|912.15|901.65|912.07|901.57|912.21|901.71|912.01|901.51|17
1653679860000|2022-05-27 19:31:00|912.08|901.58|912.38|901.88|912.41|901.91|912.08|901.58|23
1653679870000|2022-05-27 19:31:10|912.39|901.89|912.75|902.25|912.8|902.3|912.39|901.89|8
1653679880000|2022-05-27 19:31:20|913.3|902.8|913.74|903.24|913.74|903.24|913.3|902.8|8
1653679890000|2022-05-27 19:31:30|913.81|903.31|913.78|903.28|914.2|903.7|913.77|903.27|27
1653679900000|2022-05-27 19:31:40|913.4|902.9|912.82|902.32|913.84|903.34|912.75|902.25|29
1653679910000|2022-05-27 19:31:50|912.83|902.33|913.25|902.75|913.38|902.88|912.75|902.25|18
1653679920000|2022-05-27 19:32:00|913.38|902.88|913.75|903.25|914.14|903.64|913|902.5|28
1653679930000|2022-05-27 19:32:10|913.93|903.43|913.75|903.25|914.65|904.15|913.75|903.25|33
1653679940000|2022-05-27 19:32:20|914.25|903.75|914.66|904.16|914.8|904.3|914.2|903.7|19
1653679950000|2022-05-27 19:32:30|914.73|904.23|914.77|904.27|914.77|904.27|914.66|904.16|18
1653679960000|2022-05-27 19:32:40|914.75|904.25|914.61|904.11|914.75|904.25|913.75|903.25|24
1653679970000|2022-05-27 19:32:50|913.95|903.45|913.73|903.23|913.95|903.45|913.61|903.11|30
1653679980000|2022-05-27 19:33:00|913.56|903.06|912.78|902.28|913.79|903.29|912.75|902.25|30
1653679990000|2022-05-27 19:33:10|912.77|902.27|912.34|901.84|912.8|902.3|912.32|901.82|23
1653680000000|2022-05-27 19:33:20|912.74|902.24|913.55|903.05|913.55|903.05|912.34|901.84|21
1653680010000|2022-05-27 19:33:30|913.5|903|914.02|903.52|914.02|903.52|913.49|902.99|19
1653680020000|2022-05-27 19:33:40|914.06|903.56|913.69|903.19|914.12|903.62|913.68|903.18|20
1653680030000|2022-05-27 19:33:50|913.63|903.13|913.45|902.95|913.63|903.13|912.89|902.39|21
1653680040000|2022-05-27 19:34:00|913.12|902.62|913.76|903.26|913.85|903.35|913.12|902.62|27
1653680050000|2022-05-27 19:34:10|913.77|903.27|912.17|901.67|913.82|903.32|912.17|901.67|18
1653680060000|2022-05-27 19:34:20|912.05|901.55|912.45|901.95|912.91|902.41|912.05|901.55|27
1653680070000|2022-05-27 19:34:30|912.44|901.94|912.7|902.2|912.7|902.2|912.3|901.8|26
1653680080000|2022-05-27 19:34:40|912.74|902.24|913.43|902.93|913.71|903.21|912.7|902.2|29
1653680090000|2022-05-27 19:34:50|913.71|903.21|912.92|902.42|913.75|903.25|912.92|902.42|23
1653680100000|2022-05-27 19:35:00|913.05|902.55|913.15|902.65|913.29|902.79|913.01|902.51|11
1653680110000|2022-05-27 19:35:10|912.79|902.29|912.9|902.4|913.1|902.6|912.79|902.29|18
1653680120000|2022-05-27 19:35:20|912.86|902.36|912.81|902.31|912.86|902.36|912.81|902.31|2
1653680130000|2022-05-27 19:35:30|912.79|902.29|912.85|902.35|912.87|902.37|912.73|902.23|11
1653680140000|2022-05-27 19:35:40|912.73|902.23|911.78|901.28|912.87|902.37|911.42|900.92|13
1653680150000|2022-05-27 19:35:50|911.91|901.41|911.68|901.18|911.99|901.49|911.08|900.58|21
1653680160000|2022-05-27 19:36:00|911.71|901.21|911.81|901.31|912.31|901.81|911.66|901.16|20
1653680170000|2022-05-27 19:36:10|911.88|901.38|912.49|901.99|912.8|902.3|911.81|901.31|23
1653680180000|2022-05-27 19:36:20|912.39|901.89|911.78|901.28|912.88|902.38|911.7|901.2|37
1653680190000|2022-05-27 19:36:30|911.79|901.29|911.68|901.18|911.86|901.36|911.45|900.95|32
1653680200000|2022-05-27 19:36:40|911.69|901.19|911.67|901.17|911.74|901.24|911.53|901.03|21
1653680210000|2022-05-27 19:36:50|911.65|901.15|911.05|900.55|911.69|901.19|910.91|900.41|19
1653680220000|2022-05-27 19:37:00|910.96|900.46|910.99|900.49|910.99|900.49|910.75|900.25|9
1653680230000|2022-05-27 19:37:10|910.95|900.45|911.66|901.16|911.83|901.33|910.95|900.45|22
1653680240000|2022-05-27 19:37:20|911.21|900.71|910.79|900.29|911.21|900.71|910.79|900.29|10
1653680250000|2022-05-27 19:37:30|910.8|900.3|909.75|899.25|910.85|900.35|909.75|899.25|26
1653680260000|2022-05-27 19:37:40|909.79|899.29|909.83|899.33|909.89|899.39|909.75|899.25|22
1653680270000|2022-05-27 19:37:50|909.85|899.35|910.62|900.12|910.65|900.15|909.75|899.25|13
1653680280000|2022-05-27 19:38:00|910.66|900.16|910.62|900.12|910.68|900.18|910.61|900.11|15
1653680290000|2022-05-27 19:38:10|910.68|900.18|910.69|900.19|910.71|900.21|910.6|900.1|7
1653680300000|2022-05-27 19:38:20|910.71|900.21|911.77|901.27|911.78|901.28|910.67|900.17|23
1653680310000|2022-05-27 19:38:30|911.75|901.25|911.79|901.29|911.86|901.36|911.67|901.17|28
1653680320000|2022-05-27 19:38:40|911.78|901.28|911.8|901.3|911.81|901.31|911.7|901.2|20
1653680330000|2022-05-27 19:38:50|911.79|901.29|911.93|901.43|911.93|901.43|911.75|901.25|5
1653680340000|2022-05-27 19:39:00|912.1|901.6|912.76|902.26|912.76|902.26|912.07|901.57|23
1653680350000|2022-05-27 19:39:10|913.33|902.83|914.09|903.59|914.09|903.59|913.33|902.83|16
1653680360000|2022-05-27 19:39:20|914.04|903.54|914.43|903.93|914.51|904.01|914.04|903.54|9
1653680370000|2022-05-27 19:39:30|914.45|903.95|914.51|904.01|914.56|904.06|914.45|903.95|10
1653680380000|2022-05-27 19:39:40|914.5|904|914.43|903.93|914.85|904.35|913.82|903.32|23
1653680390000|2022-05-27 19:39:50|914.41|903.91|914.75|904.25|914.86|904.36|914.41|903.91|24
1653680400000|2022-05-27 19:40:00|914.85|904.35|914.88|904.38|914.88|904.38|914.75|904.25|18
1653680410000|2022-05-27 19:40:10|914.78|904.28|915.71|905.21|915.71|905.21|914.3|903.8|30
1653680420000|2022-05-27 19:40:20|915.69|905.19|916.32|905.82|916.65|906.15|915.69|905.19|23
1653680430000|2022-05-27 19:40:30|916.07|905.57|915.75|905.25|916.42|905.92|915.75|905.25|35
1653680440000|2022-05-27 19:40:40|916.1|905.6|916.3|905.8|916.39|905.89|916.1|905.6|16
1653680450000|2022-05-27 19:40:50|916.07|905.57|915.82|905.32|916.07|905.57|915.8|905.3|15
1653680460000|2022-05-27 19:41:00|915.85|905.35|916.35|905.85|916.54|906.04|915.75|905.25|27
1653680470000|2022-05-27 19:41:10|916.36|905.86|916.69|906.19|916.8|906.3|916.09|905.59|22
1653680480000|2022-05-27 19:41:20|916.72|906.22|916.67|906.17|916.81|906.31|916.6|906.1|23
1653680490000|2022-05-27 19:41:30|916.75|906.25|916.73|906.23|916.76|906.26|916.52|906.02|12
1653680500000|2022-05-27 19:41:40|916.76|906.26|916.76|906.26|916.76|906.26|916.62|906.12|12
1653680510000|2022-05-27 19:41:50|916.77|906.27|914.79|904.29|916.77|906.27|914.78|904.28|26
1653680520000|2022-05-27 19:42:00|914.81|904.31|914.79|904.29|914.89|904.39|914.75|904.25|13
1653680530000|2022-05-27 19:42:10|914.8|904.3|914.85|904.35|914.85|904.35|914.8|904.3|5
1653680540000|2022-05-27 19:42:20|914.81|904.31|915.79|905.29|915.8|905.3|914.81|904.31|18
1653680550000|2022-05-27 19:42:30|915.75|905.25|915.75|905.25|915.93|905.43|915.66|905.16|17
1653680560000|2022-05-27 19:42:40|915.77|905.27|916.84|906.34|917.18|906.68|915.77|905.27|33
1653680570000|2022-05-27 19:42:50|916.75|906.25|916.73|906.23|916.97|906.47|916.72|906.22|25
1653680580000|2022-05-27 19:43:00|916.74|906.24|916.51|906.01|916.78|906.28|916.45|905.95|19
1653680590000|2022-05-27 19:43:10|916.73|906.23|916.78|906.28|916.81|906.31|916.5|906|17
1653680600000|2022-05-27 19:43:20|916.93|906.43|916.61|906.11|916.93|906.43|916.56|906.06|15
1653680610000|2022-05-27 19:43:30|916.54|906.04|916.78|906.28|916.8|906.3|916.54|906.04|12
1653680620000|2022-05-27 19:43:40|916.79|906.29|917.98|907.48|917.98|907.48|916.79|906.29|12
1653680630000|2022-05-27 19:43:50|918.34|907.84|918.42|907.92|918.48|907.98|918.04|907.54|23
1653680640000|2022-05-27 19:44:00|918.13|907.63|918.53|908.03|918.8|908.3|918.13|907.63|16
1653680650000|2022-05-27 19:44:10|918.47|907.97|918.88|908.38|918.95|908.45|917.74|907.24|24
1653680660000|2022-05-27 19:44:20|918.81|908.31|918.98|908.48|918.98|908.48|918.33|907.83|14
1653680670000|2022-05-27 19:44:30|919.49|908.99|919.54|909.04|919.54|909.04|919.03|908.53|15
1653680680000|2022-05-27 19:44:40|919.55|909.05|920.69|910.19|920.71|910.21|919.55|909.05|18
1653680690000|2022-05-27 19:44:50|920.51|910.01|920.69|910.19|920.71|910.21|920.41|909.91|6
1653680700000|2022-05-27 19:45:00|920.41|909.91|920.12|909.62|920.41|909.91|919.77|909.27|16
1653680710000|2022-05-27 19:45:10|920.11|909.61|919.36|908.86|920.12|909.62|919.36|908.86|29
1653680720000|2022-05-27 19:45:20|919.35|908.85|918.93|908.43|919.54|909.04|918.8|908.3|24
1653680730000|2022-05-27 19:45:30|918.97|908.47|918.67|908.17|919.03|908.53|918.16|907.66|24
1653680740000|2022-05-27 19:45:40|918.71|908.21|918.76|908.26|918.78|908.28|918.19|907.69|18
1653680750000|2022-05-27 19:45:50|918.78|908.28|918.77|908.27|918.87|908.37|918.42|907.92|20
1653680760000|2022-05-27 19:46:00|918.79|908.29|918.23|907.73|918.83|908.33|918.23|907.73|20
1653680770000|2022-05-27 19:46:10|918.17|907.67|918.24|907.74|918.45|907.95|918.03|907.53|27
1653680780000|2022-05-27 19:46:20|918.23|907.73|918.27|907.77|918.3|907.8|918.16|907.66|17
1653680790000|2022-05-27 19:46:30|918.26|907.76|917.34|906.84|918.26|907.76|916.92|906.42|24
1653680800000|2022-05-27 19:46:40|917.32|906.82|917.7|907.2|917.75|907.25|917.1|906.6|14
1653680810000|2022-05-27 19:46:50|917.57|907.07|916.84|906.34|917.59|907.09|916.75|906.25|6
1653680820000|2022-05-27 19:47:00|916.78|906.28|917.83|907.33|917.83|907.33|916.51|906.01|13
1653680830000|2022-05-27 19:47:10|918.04|907.54|918.76|908.26|918.78|908.28|918.04|907.54|17
1653680840000|2022-05-27 19:47:20|918.77|908.27|918.8|908.3|918.8|908.3|918.72|908.22|11
1653680850000|2022-05-27 19:47:30|918.73|908.23|917.81|907.31|918.76|908.26|917.81|907.31|15
1653680860000|2022-05-27 19:47:40|917.78|907.28|917.99|907.49|918.4|907.9|917.75|907.25|18
1653680870000|2022-05-27 19:47:50|917.78|907.28|917.82|907.32|918|907.5|917.75|907.25|19
1653680880000|2022-05-27 19:48:00|917.78|907.28|917.76|907.26|917.82|907.32|917.73|907.23|12
1653680890000|2022-05-27 19:48:10|917.8|907.3|917.74|907.24|917.8|907.3|917.73|907.23|4
1653680900000|2022-05-27 19:48:20|917.71|907.21|917.17|906.67|917.71|907.21|917.06|906.56|5
1653680910000|2022-05-27 19:48:30|916.8|906.3|916.94|906.44|917.17|906.67|916.79|906.29|21
1653680920000|2022-05-27 19:48:40|916.9|906.4|916.87|906.37|916.92|906.42|916.74|906.24|18
1653680930000|2022-05-27 19:48:50|916.86|906.36|916.77|906.27|916.86|906.36|916.75|906.25|10
1653680940000|2022-05-27 19:49:00|916.79|906.29|916.78|906.28|916.89|906.39|916.77|906.27|8
1653680950000|2022-05-27 19:49:10|916.71|906.21|917.65|907.15|917.66|907.16|916.71|906.21|17
1653680960000|2022-05-27 19:49:20|917.25|906.75|917.65|907.15|917.66|907.16|917.25|906.75|3
1653680970000|2022-05-27 19:49:30|917.64|907.14|917.7|907.2|917.7|907.2|917.64|907.14|10
1653680980000|2022-05-27 19:49:40|917.72|907.22|917.78|907.28|917.81|907.31|917.6|907.1|14
1653680990000|2022-05-27 19:49:50|917.79|907.29|920.67|910.17|920.67|910.17|917.79|907.29|31
1653681000000|2022-05-27 19:50:00|920.68|910.18|923|912.5|923|912.5|920.68|910.18|33
1653681010000|2022-05-27 19:50:10|923.02|912.52|925.91|915.41|925.91|915.41|923.02|912.52|33
1653681020000|2022-05-27 19:50:20|925.88|915.38|928.95|918.45|928.95|918.45|924.82|914.32|37
1653681030000|2022-05-27 19:50:30|929.12|918.62|930.79|920.29|930.79|920.29|928.25|917.75|38
1653681040000|2022-05-27 19:50:40|930.25|919.75|928.25|917.75|930.61|920.11|928.19|917.69|36
1653681050000|2022-05-27 19:50:50|928.09|917.59|928.39|917.89|928.81|918.31|928.09|917.59|29
1653681060000|2022-05-27 19:51:00|928.38|917.88|928.73|918.23|928.73|918.23|928.15|917.65|32
1653681070000|2022-05-27 19:51:10|929.15|918.65|930.46|919.96|930.46|919.96|929.15|918.65|19
1653681080000|2022-05-27 19:51:20|930.47|919.97|932.56|922.06|933.6|923.1|930.27|919.77|32
1653681090000|2022-05-27 19:51:30|933.03|922.53|935.08|924.58|935.56|925.06|932.66|922.16|32
1653681100000|2022-05-27 19:51:40|935.04|924.54|934.06|923.56|935.04|924.54|934.06|923.56|31
1653681110000|2022-05-27 19:51:50|934.05|923.55|932.76|922.26|934.05|923.55|932.66|922.16|28
1653681120000|2022-05-27 19:52:00|932.42|921.92|933.08|922.58|933.33|922.83|931.87|921.37|30
1653681130000|2022-05-27 19:52:10|933.38|922.88|932.9|922.4|933.52|923.02|932.75|922.25|31
1653681140000|2022-05-27 19:52:20|932.79|922.29|931.56|921.06|932.79|922.29|931.25|920.75|38
1653681150000|2022-05-27 19:52:30|932.15|921.65|930.9|920.4|932.24|921.74|930.5|920|33
1653681160000|2022-05-27 19:52:40|930.96|920.46|930.33|919.83|930.96|920.46|929.77|919.27|27
1653681170000|2022-05-27 19:52:50|930.58|920.08|931.02|920.52|931.02|920.52|930.58|920.08|18
1653681180000|2022-05-27 19:53:00|931.04|920.54|930.75|920.25|931.37|920.87|930.75|920.25|24
1653681190000|2022-05-27 19:53:10|930.78|920.28|930.12|919.62|930.78|920.28|930.08|919.58|26
1653681200000|2022-05-27 19:53:20|930.08|919.58|930.75|920.25|930.78|920.28|930.08|919.58|15
1653681210000|2022-05-27 19:53:30|930.79|920.29|931.74|921.24|932.07|921.57|930.79|920.29|18
1653681220000|2022-05-27 19:53:40|931.78|921.28|931.69|921.19|931.78|921.28|931.01|920.51|26
1653681230000|2022-05-27 19:53:50|931.7|921.2|932.76|922.26|933.09|922.59|931.69|921.19|30
1653681240000|2022-05-27 19:54:00|932.83|922.33|934.84|924.34|935.02|924.52|932.82|922.32|34
1653681250000|2022-05-27 19:54:10|934.97|924.47|935.58|925.08|935.58|925.08|934.86|924.36|34
1653681260000|2022-05-27 19:54:20|935.6|925.1|934.97|924.47|935.84|925.34|934.86|924.36|23
1653681270000|2022-05-27 19:54:30|934.94|924.44|934.72|924.22|934.94|924.44|934.04|923.54|6
1653681280000|2022-05-27 19:54:40|934.78|924.28|937.07|926.57|937.07|926.57|934.78|924.28|37
1653681290000|2022-05-27 19:54:50|937.09|926.59|938.64|928.14|938.64|928.14|937.09|926.59|33
1653681300000|2022-05-27 19:55:00|938.66|928.16|939.5|929|939.5|929|938.66|928.16|35
1653681310000|2022-05-27 19:55:10|939.61|929.11|937.7|927.2|939.61|929.11|937.69|927.19|34
1653681320000|2022-05-27 19:55:20|937.71|927.21|937.32|926.82|937.71|927.21|937.25|926.75|22
1653681330000|2022-05-27 19:55:30|937.18|926.68|936.5|926|937.31|926.81|935.64|925.14|30
1653681340000|2022-05-27 19:55:40|936.49|925.99|936.02|925.52|936.69|926.19|935.43|924.93|31
1653681350000|2022-05-27 19:55:50|936.01|925.51|936.61|926.11|936.67|926.17|935|924.5|35
1653681360000|2022-05-27 19:56:00|936.68|926.18|937.25|926.75|937.36|926.86|936.28|925.78|32
1653681370000|2022-05-27 19:56:10|937.41|926.91|937.78|927.28|937.93|927.43|937.41|926.91|29
1653681380000|2022-05-27 19:56:20|937.87|927.37|936.51|926.01|937.9|927.4|936.12|925.62|34
1653681390000|2022-05-27 19:56:30|936.52|926.02|936.9|926.4|936.9|926.4|936.1|925.6|22
1653681400000|2022-05-27 19:56:40|936.97|926.47|936.91|926.41|937.07|926.57|936.08|925.58|26
1653681410000|2022-05-27 19:56:50|936.9|926.4|935.86|925.36|936.96|926.46|935.77|925.27|23
1653681420000|2022-05-27 19:57:00|935.95|925.45|936.24|925.74|936.83|926.33|935.85|925.35|34
1653681430000|2022-05-27 19:57:10|936.34|925.84|935.74|925.24|936.45|925.95|935.17|924.67|26
1653681440000|2022-05-27 19:57:20|935.36|924.86|933.58|923.08|935.74|925.24|933.29|922.79|32
1653681450000|2022-05-27 19:57:30|933.43|922.93|933.17|922.67|933.46|922.96|932.98|922.48|26
1653681460000|2022-05-27 19:57:40|933.16|922.66|932.69|922.19|933.41|922.91|932.67|922.17|28
1653681470000|2022-05-27 19:57:50|932.68|922.18|932.72|922.22|932.93|922.43|932.67|922.17|28
1653681480000|2022-05-27 19:58:00|932.71|922.21|933.18|922.68|933.18|922.68|932.68|922.18|21
1653681490000|2022-05-27 19:58:10|933.19|922.69|933.46|922.96|933.77|923.27|933.19|922.69|25
1653681500000|2022-05-27 19:58:20|933.52|923.02|933.69|923.19|933.81|923.31|933.14|922.64|26
1653681510000|2022-05-27 19:58:30|933.67|923.17|933.62|923.12|933.8|923.3|933.59|923.09|16
1653681520000|2022-05-27 19:58:40|933.64|923.14|932.78|922.28|933.64|923.14|932.75|922.25|28
1653681530000|2022-05-27 19:58:50|932.89|922.39|931.84|921.34|932.92|922.42|931.84|921.34|28
1653681540000|2022-05-27 19:59:00|931.92|921.42|931.61|921.11|932.65|922.15|931.17|920.67|33
1653681550000|2022-05-27 19:59:10|931.28|920.78|930.9|920.4|931.61|921.11|930.9|920.4|11
1653681560000|2022-05-27 19:59:20|931|920.5|930.5|920|931|920.5|930.5|920|12
1653681570000|2022-05-27 19:59:30|930.8|920.3|930.82|920.32|931.05|920.55|930.57|920.07|18
1653681580000|2022-05-27 19:59:40|930.84|920.34|930.82|920.32|930.84|920.34|930.77|920.27|10
1653681590000|2022-05-27 19:59:50|930.55|920.05|930.77|920.27|930.82|920.32|930.33|919.83|15
1653681600000|2022-05-27 20:00:00|930.75|920.25|928.84|918.34|930.86|920.36|928.84|918.34|33
1653681610000|2022-05-27 20:00:10|928.94|918.44|929.75|919.25|929.78|919.28|928.78|918.28|29
1653681620000|2022-05-27 20:00:20|929.89|919.39|928.71|918.21|929.89|919.39|928.02|917.52|31
1653681630000|2022-05-27 20:00:30|928.72|918.22|927.98|917.48|928.99|918.49|927.98|917.48|33
1653681640000|2022-05-27 20:00:40|927.92|917.42|927.88|917.38|928.42|917.92|927.69|917.19|30
1653681650000|2022-05-27 20:00:50|927.86|917.36|928.77|918.27|928.77|918.27|927.8|917.3|29
1653681660000|2022-05-27 20:01:00|928.78|918.28|926.45|915.95|928.96|918.46|926.45|915.95|30
1653681670000|2022-05-27 20:01:10|927.27|916.77|925.96|915.46|927.27|916.77|925.55|915.05|31
1653681680000|2022-05-27 20:01:20|925.98|915.48|926.77|916.27|926.77|916.27|925.62|915.12|32
1653681690000|2022-05-27 20:01:30|926.8|916.3|927.79|917.29|928.01|917.51|926.75|916.25|34
1653681700000|2022-05-27 20:01:40|927.74|917.24|928.88|918.38|928.88|918.38|927.09|916.59|22
1653681710000|2022-05-27 20:01:50|928.94|918.44|929.11|918.61|929.66|919.16|928.86|918.36|21
1653681720000|2022-05-27 20:02:00|929.25|918.75|929.09|918.59|929.82|919.32|928.75|918.25|21
1653681730000|2022-05-27 20:02:10|929.2|918.7|927.75|917.25|929.2|918.7|927.75|917.25|32
1653681740000|2022-05-27 20:02:20|927.84|917.34|928.13|917.63|928.22|917.72|927.55|917.05|23
1653681750000|2022-05-27 20:02:30|928.14|917.64|928|917.5|928.26|917.76|927.71|917.21|27
1653681760000|2022-05-27 20:02:40|927.8|917.3|927.98|917.48|928.57|918.07|927.75|917.25|26
1653681770000|2022-05-27 20:02:50|928.28|917.78|928.15|917.65|928.69|918.19|927.78|917.28|31
1653681780000|2022-05-27 20:03:00|928|917.5|928.27|917.77|928.55|918.05|928|917.5|25
1653681790000|2022-05-27 20:03:10|928.2|917.7|928.23|917.73|928.49|917.99|928.09|917.59|7
1653681800000|2022-05-27 20:03:20|928.33|917.83|929.75|919.25|929.79|919.29|928.18|917.68|35
1653681810000|2022-05-27 20:03:30|929.57|919.07|930.78|920.28|930.81|920.31|929.4|918.9|30
1653681820000|2022-05-27 20:03:40|930.88|920.38|931.39|920.89|931.61|921.11|930.77|920.27|16
1653681830000|2022-05-27 20:03:50|931.6|921.1|931.73|921.23|931.75|921.25|931.6|921.1|13
1653681840000|2022-05-27 20:04:00|931.74|921.24|933.15|922.65|933.15|922.65|931.63|921.13|25
1653681850000|2022-05-27 20:04:10|933.49|922.99|934.84|924.34|934.96|924.46|933.49|922.99|29
1653681860000|2022-05-27 20:04:20|934.77|924.27|935.09|924.59|935.78|925.28|934.77|924.27|26
1653681870000|2022-05-27 20:04:30|935.05|924.55|935.78|925.28|935.78|925.28|934.65|924.15|22
1653681880000|2022-05-27 20:04:40|935.77|925.27|936.34|925.84|936.73|926.23|935.77|925.27|21
1653681890000|2022-05-27 20:04:50|936.33|925.83|936.77|926.27|936.9|926.4|936.22|925.72|19
1653681900000|2022-05-27 20:05:00|936.79|926.29|937.78|927.28|937.78|927.28|936.75|926.25|24
1653681910000|2022-05-27 20:05:10|937.75|927.25|937.75|927.25|937.9|927.4|937.75|927.25|5
1653681920000|2022-05-27 20:05:20|937.8|927.3|938.09|927.59|938.68|928.18|937.8|927.3|24
1653681930000|2022-05-27 20:05:30|938.05|927.55|937.25|926.75|938.08|927.58|937.05|926.55|35
1653681940000|2022-05-27 20:05:40|937.26|926.76|936.34|925.84|937.26|926.76|936.29|925.79|24
1653681950000|2022-05-27 20:05:50|936.33|925.83|936.64|926.14|936.64|926.14|936.13|925.63|27
1653681960000|2022-05-27 20:06:00|937.1|926.6|937|926.5|937.42|926.92|936.94|926.44|19
1653681970000|2022-05-27 20:06:10|937.05|926.55|937.8|927.3|937.85|927.35|937|926.5|18
1653681980000|2022-05-27 20:06:20|937.75|927.25|937.74|927.24|937.82|927.32|937.73|927.23|14
1653681990000|2022-05-27 20:06:30|937.5|927|936.75|926.25|937.5|927|936.67|926.17|27
1653682000000|2022-05-27 20:06:40|937.12|926.62|936.78|926.28|937.13|926.63|936.75|926.25|15
1653682010000|2022-05-27 20:06:50|936.75|926.25|936.79|926.29|936.92|926.42|936.71|926.21|10
1653682020000|2022-05-27 20:07:00|936.78|926.28|936.35|925.85|936.78|926.28|936.14|925.64|22
1653682030000|2022-05-27 20:07:10|936.32|925.82|936.79|926.29|936.79|926.29|936.18|925.68|25
1653682040000|2022-05-27 20:07:20|936.8|926.3|937.72|927.22|937.72|927.22|936.8|926.3|14
1653682050000|2022-05-27 20:07:30|938.33|927.83|938.17|927.67|938.92|928.42|937.71|927.21|29
1653682060000|2022-05-27 20:07:40|937.99|927.49|937.86|927.36|938.29|927.79|937.53|927.03|28
1653682070000|2022-05-27 20:07:50|937.83|927.33|938.11|927.61|938.11|927.61|937.75|927.25|13
1653682080000|2022-05-27 20:08:00|938.13|927.63|937.81|927.31|938.35|927.85|937.81|927.31|16
1653682090000|2022-05-27 20:08:10|937.92|927.42|937.89|927.39|938.1|927.6|937.15|926.65|32
1653682100000|2022-05-27 20:08:20|937.78|927.28|936.95|926.45|938.09|927.59|936.89|926.39|34
1653682110000|2022-05-27 20:08:30|937.17|926.67|936.8|926.3|937.17|926.67|936.75|926.25|16
1653682120000|2022-05-27 20:08:40|936.79|926.29|937.3|926.8|937.3|926.8|936.77|926.27|6
1653682130000|2022-05-27 20:08:50|937.25|926.75|937.79|927.29|937.79|927.29|937.25|926.75|17
1653682140000|2022-05-27 20:09:00|937.75|927.25|937.75|927.25|937.8|927.3|937.75|927.25|12
1653682150000|2022-05-27 20:09:10|938.04|927.54|937.67|927.17|938.65|928.15|937.67|927.17|17
1653682160000|2022-05-27 20:09:20|937.68|927.18|937.77|927.27|937.81|927.31|937.68|927.18|12
1653682170000|2022-05-27 20:09:30|937.76|927.26|937.82|927.32|937.82|927.32|937.76|927.26|4
1653682180000|2022-05-27 20:09:40|937.8|927.3|936.99|926.49|937.8|927.3|936.99|926.49|10
1653682190000|2022-05-27 20:09:50|936.95|926.45|937.8|927.3|937.81|927.31|936.95|926.45|13
1653682200000|2022-05-27 20:10:00|937.82|927.32|937.72|927.22|937.92|927.42|936.97|926.47|24
1653682210000|2022-05-27 20:10:10|937.85|927.35|937.55|927.05|937.87|927.37|937.1|926.6|25
1653682220000|2022-05-27 20:10:20|937.19|926.69|936.18|925.68|937.19|926.69|936.16|925.66|29
1653682230000|2022-05-27 20:10:30|936.15|925.65|935.88|925.38|936.73|926.23|935.75|925.25|26
1653682240000|2022-05-27 20:10:40|936.12|925.62|936.13|925.63|936.32|925.82|935.88|925.38|20
1653682250000|2022-05-27 20:10:50|935.83|925.33|935.77|925.27|935.96|925.46|935.64|925.14|17
1653682260000|2022-05-27 20:11:00|935.79|925.29|935.29|924.79|935.79|925.29|934.42|923.92|34
1653682270000|2022-05-27 20:11:10|935.3|924.8|936.31|925.81|936.31|925.81|935.25|924.75|23
1653682280000|2022-05-27 20:11:20|936.37|925.87|935.8|925.3|936.37|925.87|935.8|925.3|7
1653682290000|2022-05-27 20:11:30|935.84|925.34|935.85|925.35|935.86|925.36|935.75|925.25|15
1653682300000|2022-05-27 20:11:40|935.83|925.33|934.45|923.95|935.83|925.33|934.45|923.95|17
1653682310000|2022-05-27 20:11:50|934.8|924.3|933.96|923.46|934.8|924.3|933.57|923.07|22
1653682320000|2022-05-27 20:12:00|933.97|923.47|934.14|923.64|934.14|923.64|933.8|923.3|17
1653682330000|2022-05-27 20:12:10|934.16|923.66|934.04|923.54|934.27|923.77|933.84|923.34|20
1653682340000|2022-05-27 20:12:20|934.05|923.55|933.86|923.36|934.05|923.55|933.84|923.34|12
1653682350000|2022-05-27 20:12:30|933.87|923.37|933.95|923.45|933.95|923.45|933.87|923.37|5
1653682360000|2022-05-27 20:12:40|933.96|923.46|933.87|923.37|933.96|923.46|933.83|923.33|13
1653682370000|2022-05-27 20:12:50|933.88|923.38|933.83|923.33|933.89|923.39|933.83|923.33|11
1653682380000|2022-05-27 20:13:00|933.82|923.32|933.87|923.37|933.94|923.44|933.82|923.32|12
1653682390000|2022-05-27 20:13:10|933.82|923.32|932.09|921.59|933.82|923.32|932.09|921.59|20
1653682400000|2022-05-27 20:13:20|932.12|921.62|932.7|922.2|933.14|922.64|932.08|921.58|33
1653682410000|2022-05-27 20:13:30|932.56|922.06|932.78|922.28|932.87|922.37|932.3|921.8|26
1653682420000|2022-05-27 20:13:40|932.84|922.34|932.7|922.2|932.84|922.34|931.8|921.3|26
1653682430000|2022-05-27 20:13:50|932.71|922.21|932.79|922.29|932.87|922.37|932.71|922.21|11
1653682440000|2022-05-27 20:14:00|932.77|922.27|931.21|920.71|932.77|922.27|931.12|920.62|23
1653682450000|2022-05-27 20:14:10|931.3|920.8|930.86|920.36|931.33|920.83|930.75|920.25|20
1653682460000|2022-05-27 20:14:20|931.2|920.7|931.45|920.95|931.51|921.01|930.79|920.29|29
1653682470000|2022-05-27 20:14:30|931.46|920.96|930.75|920.25|931.5|921|930.75|920.25|16
1653682480000|2022-05-27 20:14:40|930.87|920.37|931.38|920.88|931.42|920.92|930.79|920.29|15
1653682490000|2022-05-27 20:14:50|931.39|920.89|931.77|921.27|931.79|921.29|931.38|920.88|15
1653682500000|2022-05-27 20:15:00|931.73|921.23|932.06|921.56|932.14|921.64|931.52|921.02|28
1653682510000|2022-05-27 20:15:10|932.1|921.6|931.84|921.34|932.21|921.71|931.8|921.3|23
1653682520000|2022-05-27 20:15:20|931.77|921.27|932.8|922.3|932.83|922.33|931.77|921.27|24
1653682530000|2022-05-27 20:15:30|932.78|922.28|932.77|922.27|932.85|922.35|932.76|922.26|8
1653682540000|2022-05-27 20:15:40|932.67|922.17|931.91|921.41|932.72|922.22|931.82|921.32|16
1653682550000|2022-05-27 20:15:50|932.27|921.77|932|921.5|932.27|921.77|931.91|921.41|6
1653682560000|2022-05-27 20:16:00|931.87|921.37|932.08|921.58|932.08|921.58|931.4|920.9|22
1653682570000|2022-05-27 20:16:10|932.1|921.6|931.75|921.25|932.24|921.74|931.75|921.25|11
1653682580000|2022-05-27 20:16:20|931.87|921.37|932.85|922.35|932.93|922.43|931.81|921.31|24
1653682590000|2022-05-27 20:16:30|932.94|922.44|932.83|922.33|932.94|922.44|932.75|922.25|17
1653682600000|2022-05-27 20:16:40|932.84|922.34|933.79|923.29|934.07|923.57|932.79|922.29|28
1653682610000|2022-05-27 20:16:50|933.8|923.3|932.8|922.3|933.83|923.33|932.75|922.25|28
1653682620000|2022-05-27 20:17:00|932.78|922.28|933.8|923.3|933.86|923.36|932.78|922.28|36
1653682630000|2022-05-27 20:17:10|933.73|923.23|933.51|923.01|933.89|923.39|933.51|923.01|14
1653682640000|2022-05-27 20:17:20|933.24|922.74|933.38|922.88|933.39|922.89|932.95|922.45|28
1653682650000|2022-05-27 20:17:30|933.42|922.92|933.43|922.93|933.44|922.94|933.4|922.9|6
1653682660000|2022-05-27 20:17:40|933.41|922.91|933.41|922.91|933.41|922.91|933.4|922.9|3
1653682670000|2022-05-27 20:17:50|933.75|923.25|933.75|923.25|933.75|923.25|933.75|923.25|1
1653682710000|2022-05-27 20:18:30|933.74|923.24|933.24|922.74|933.75|923.25|932.97|922.47|9
1653682720000|2022-05-27 20:18:40|933.27|922.77|933.56|923.06|933.56|923.06|933.27|922.77|8
1653682730000|2022-05-27 20:18:50|933.55|923.05|932.97|922.47|933.55|923.05|932.97|922.47|11
1653682740000|2022-05-27 20:19:00|933.26|922.76|933.75|923.25|933.75|923.25|933.26|922.76|5
1653682760000|2022-05-27 20:19:20|933.73|923.23|932.95|922.45|933.73|923.23|932.88|922.38|15
1653682770000|2022-05-27 20:19:30|932.9|922.4|932.81|922.31|932.9|922.4|932.76|922.26|11
1653682780000|2022-05-27 20:19:40|932.83|922.33|932.75|922.25|933.18|922.68|932.75|922.25|10
1653682790000|2022-05-27 20:19:50|932.81|922.31|933.42|922.92|933.75|923.25|932.45|921.95|24
1653682800000|2022-05-27 20:20:00|933.4|922.9|934.54|924.04|934.54|924.04|933.4|922.9|19
1653682810000|2022-05-27 20:20:10|934.58|924.08|935.45|924.95|935.45|924.95|934.52|924.02|11
1653682820000|2022-05-27 20:20:20|934.95|924.45|934.91|924.41|935.03|924.53|934.71|924.21|18
1653682830000|2022-05-27 20:20:30|934.79|924.29|934.1|923.6|934.79|924.29|934.04|923.54|25
1653682840000|2022-05-27 20:20:40|934.19|923.69|932.29|921.79|934.19|923.69|932|921.5|23
1653682850000|2022-05-27 20:20:50|932.28|921.78|931.86|921.36|932.29|921.79|931.75|921.25|19
1653682860000|2022-05-27 20:21:00|931.8|921.3|931.02|920.52|931.97|921.47|931.02|920.52|19
1653682870000|2022-05-27 20:21:10|931|920.5|931.75|921.25|931.79|921.29|930.92|920.42|23
1653682880000|2022-05-27 20:21:20|931.79|921.29|932.38|921.88|932.55|922.05|931.75|921.25|24
1653682890000|2022-05-27 20:21:30|932.35|921.85|932.71|922.21|932.74|922.24|931.75|921.25|27
1653682900000|2022-05-27 20:21:40|932.75|922.25|933.7|923.2|933.76|923.26|932.75|922.25|13
1653682910000|2022-05-27 20:21:50|933.63|923.13|933.76|923.26|933.76|923.26|933.63|923.13|9
1653682920000|2022-05-27 20:22:00|933.69|923.19|934.13|923.63|934.42|923.92|933.69|923.19|9
1653682930000|2022-05-27 20:22:10|934.08|923.58|934.77|924.27|934.82|924.32|933.77|923.27|10
1653682940000|2022-05-27 20:22:20|934.78|924.28|935.47|924.97|935.47|924.97|934.78|924.28|4
1653682950000|2022-05-27 20:22:30|935.06|924.56|934.78|924.28|935.06|924.56|934.05|923.55|23
1653682960000|2022-05-27 20:22:40|934.88|924.38|935.59|925.09|935.59|925.09|934.76|924.26|15
1653682970000|2022-05-27 20:22:50|935.49|924.99|936.78|926.28|936.78|926.28|935.19|924.69|25
1653682980000|2022-05-27 20:23:00|936.79|926.29|935.55|925.05|936.94|926.44|935.55|925.05|22
1653682990000|2022-05-27 20:23:10|935.93|925.43|936.19|925.69|936.66|926.16|935.59|925.09|30
1653683000000|2022-05-27 20:23:20|936.18|925.68|935.89|925.39|936.45|925.95|935.79|925.29|23
1653683010000|2022-05-27 20:23:30|935.98|925.48|935.84|925.34|935.98|925.48|935.81|925.31|8
1653683020000|2022-05-27 20:23:40|935.81|925.31|935.75|925.25|936.03|925.53|935.75|925.25|11
1653683030000|2022-05-27 20:23:50|935.79|925.29|936.75|926.25|936.81|926.31|935.79|925.29|24
1653683040000|2022-05-27 20:24:00|936.79|926.29|936.8|926.3|936.95|926.45|936.25|925.75|12
1653683050000|2022-05-27 20:24:10|936.75|926.25|937.7|927.2|937.72|927.22|936.75|926.25|10
1653683060000|2022-05-27 20:24:20|937.41|926.91|937.7|927.2|937.7|927.2|937.41|926.91|2
1653683070000|2022-05-27 20:24:30|937.41|926.91|938.32|927.82|938.48|927.98|937.41|926.91|25
1653683080000|2022-05-27 20:24:40|938.48|927.98|937.88|927.38|938.48|927.98|937.75|927.25|25
1653683090000|2022-05-27 20:24:50|937.94|927.44|938.45|927.95|938.46|927.96|937.94|927.44|14
1653683100000|2022-05-27 20:25:00|938.46|927.96|937.77|927.27|938.78|928.28|937.77|927.27|17
1653683110000|2022-05-27 20:25:10|937.79|927.29|937.05|926.55|937.96|927.46|937.05|926.55|18
1653683120000|2022-05-27 20:25:20|936.79|926.29|936.81|926.31|937.35|926.85|936.79|926.29|30
1653683130000|2022-05-27 20:25:30|936.76|926.26|936.95|926.45|937.16|926.66|936.64|926.14|21
1653683140000|2022-05-27 20:25:40|936.79|926.29|935.89|925.39|936.9|926.4|935.82|925.32|21
1653683150000|2022-05-27 20:25:50|935.88|925.38|936.39|925.89|936.77|926.27|935.88|925.38|10
1653683160000|2022-05-27 20:26:00|935.94|925.44|935.87|925.37|935.98|925.48|935.86|925.36|6
1653683170000|2022-05-27 20:26:10|935.81|925.31|935.75|925.25|935.81|925.31|935.75|925.25|2
1653683180000|2022-05-27 20:26:20|935.55|925.05|934.99|924.49|935.55|925.05|934.99|924.49|9
1653683190000|2022-05-27 20:26:30|934.79|924.29|934.79|924.29|934.79|924.29|934.79|924.29|1
1653683220000|2022-05-27 20:27:00|934.08|923.58|933.89|923.39|934.08|923.58|933.88|923.38|7
1653683230000|2022-05-27 20:27:10|933.9|923.4|934.45|923.95|934.75|924.25|933.9|923.4|8
1653683250000|2022-05-27 20:27:30|934.14|923.64|933.98|923.48|934.14|923.64|933.98|923.48|5
1653683260000|2022-05-27 20:27:40|933.93|923.43|933.94|923.44|933.94|923.44|933.93|923.43|2
1653683270000|2022-05-27 20:27:50|933.75|923.25|933.01|922.51|933.75|923.25|932.99|922.49|5
1653683280000|2022-05-27 20:28:00|932.95|922.45|936.75|926.25|936.75|926.25|932.75|922.25|12
1653683290000|2022-05-27 20:28:10|936.64|926.14|935.75|925.25|936.64|926.14|935.75|925.25|6
1653683300000|2022-05-27 20:28:20|935.45|924.95|936.03|925.53|936.1|925.6|935.22|924.72|16
1653683310000|2022-05-27 20:28:30|936.02|925.52|935.43|924.93|936.02|925.52|935.42|924.92|30
1653683320000|2022-05-27 20:28:40|935.42|924.92|935.02|924.52|935.42|924.92|934.71|924.21|24
1653683330000|2022-05-27 20:28:50|935|924.5|934.53|924.03|935.12|924.62|934.53|924.03|28
1653683340000|2022-05-27 20:29:00|934.51|924.01|934.6|924.1|934.73|924.23|934.47|923.97|23
1653683350000|2022-05-27 20:29:10|934.59|924.09|934.25|923.75|934.6|924.1|934.23|923.73|25
1653683360000|2022-05-27 20:29:20|934.24|923.74|933.75|923.25|934.31|923.81|933.75|923.25|17
1653683370000|2022-05-27 20:29:30|933.72|923.22|933.99|923.49|933.99|923.49|933.39|922.89|31
1653683380000|2022-05-27 20:29:40|933.97|923.47|933.93|923.43|934.68|924.18|933.79|923.29|26
1653683390000|2022-05-27 20:29:50|933.79|923.29|934.34|923.84|934.47|923.97|933.75|923.25|28
1653683400000|2022-05-27 20:30:00|934.33|923.83|933.45|922.95|934.33|923.83|933.45|922.95|36
1653683410000|2022-05-27 20:30:10|933.4|922.9|933.74|923.24|933.8|923.3|932.9|922.4|19
1653683420000|2022-05-27 20:30:20|933.75|923.25|933.66|923.16|933.75|923.25|933.66|923.16|8
1653683430000|2022-05-27 20:30:30|933.52|923.02|932.65|922.15|933.52|923.02|932.49|921.99|28
1653683440000|2022-05-27 20:30:40|932.61|922.11|933.23|922.73|933.25|922.75|932.45|921.95|25
1653683450000|2022-05-27 20:30:50|933.15|922.65|933|922.5|933.15|922.65|932.97|922.47|18
1653683460000|2022-05-27 20:31:00|933.01|922.51|932.53|922.03|933.01|922.51|932.42|921.92|30
1653683470000|2022-05-27 20:31:10|932.54|922.04|932.64|922.14|933.2|922.7|932.42|921.92|26
1653683480000|2022-05-27 20:31:20|932.63|922.13|932.98|922.48|933.11|922.61|932.49|921.99|27
1653683490000|2022-05-27 20:31:30|933|922.5|933.01|922.51|933.29|922.79|932.55|922.05|29
1653683500000|2022-05-27 20:31:40|933.22|922.72|932.99|922.49|933.27|922.77|932.94|922.44|24
1653683510000|2022-05-27 20:31:50|933.03|922.53|933.18|922.68|933.19|922.69|932.82|922.32|20
1653683520000|2022-05-27 20:32:00|933.11|922.61|933.14|922.64|933.4|922.9|933.02|922.52|28
1653683530000|2022-05-27 20:32:10|933.12|922.62|933.11|922.61|933.38|922.88|933.11|922.61|20
1653683540000|2022-05-27 20:32:20|933.26|922.76|933.28|922.78|933.48|922.98|932.99|922.49|22
1653683550000|2022-05-27 20:32:30|933.35|922.85|933.3|922.8|933.5|923|933.2|922.7|23
1653683560000|2022-05-27 20:32:40|933.34|922.84|933.39|922.89|933.45|922.95|933.2|922.7|14
1653683570000|2022-05-27 20:32:50|933.4|922.9|933.43|922.93|933.43|922.93|933.4|922.9|4
1653683580000|2022-05-27 20:33:00|933.44|922.94|933.77|923.27|933.93|923.43|933.44|922.94|15
1653683590000|2022-05-27 20:33:10|933.79|923.29|933.41|922.91|933.8|923.3|933.41|922.91|3
1653683600000|2022-05-27 20:33:20|933.84|923.34|933.81|923.31|934.03|923.53|933.81|923.31|7
1653683610000|2022-05-27 20:33:30|933.75|923.25|933.81|923.31|933.82|923.32|933.75|923.25|6
1653683630000|2022-05-27 20:33:50|933.8|923.3|933.7|923.2|933.96|923.46|933.7|923.2|6
1653683640000|2022-05-27 20:34:00|933.71|923.21|933.9|923.4|933.92|923.42|933.71|923.21|13
1653683650000|2022-05-27 20:34:10|933.76|923.26|933.46|922.96|933.76|923.26|933.28|922.78|27
1653683660000|2022-05-27 20:34:20|933.37|922.87|932.94|922.44|933.37|922.87|932.38|921.88|31
1653683670000|2022-05-27 20:34:30|932.92|922.42|933.3|922.8|933.3|922.8|932.57|922.07|18
1653683680000|2022-05-27 20:34:40|933.23|922.73|933.25|922.75|933.78|923.28|933.23|922.73|11
1653683690000|2022-05-27 20:34:50|933.11|922.61|933.75|923.25|933.75|923.25|933.11|922.61|6
1653683700000|2022-05-27 20:35:00|933.79|923.29|933.75|923.25|933.81|923.31|933.75|923.25|6
1653683710000|2022-05-27 20:35:10|933.81|923.31|933.75|923.25|933.81|923.31|933.75|923.25|6
1653683720000|2022-05-27 20:35:20|933.81|923.31|933.23|922.73|933.81|923.31|933.23|922.73|16
1653683730000|2022-05-27 20:35:30|933.08|922.58|933.35|922.85|933.62|923.12|933.08|922.58|24
1653683740000|2022-05-27 20:35:40|933.41|922.91|933.66|923.16|933.66|923.16|933.35|922.85|16
1653683750000|2022-05-27 20:35:50|933.58|923.08|933.63|923.13|933.63|923.13|933.28|922.78|12
1653683760000|2022-05-27 20:36:00|933.36|922.86|933.54|923.04|933.63|923.13|933.36|922.86|6
1653683770000|2022-05-27 20:36:10|933.52|923.02|933.3|922.8|933.52|923.02|932.69|922.19|25
1653683780000|2022-05-27 20:36:20|933.41|922.91|933.47|922.97|933.5|923|932.96|922.46|14
1653683790000|2022-05-27 20:36:30|933.48|922.98|933.43|922.93|933.48|922.98|933.19|922.69|13
1653683800000|2022-05-27 20:36:40|933.44|922.94|933.46|922.96|933.46|922.96|933.44|922.94|3
1653683810000|2022-05-27 20:36:50|933.45|922.95|933.84|923.34|933.84|923.34|933.14|922.64|16
1653683820000|2022-05-27 20:37:00|933.75|923.25|934.74|924.24|934.84|924.34|933.75|923.25|23
1653683830000|2022-05-27 20:37:10|934.75|924.25|934.93|924.43|934.93|924.43|934.7|924.2|11
1653683840000|2022-05-27 20:37:20|934.88|924.38|934.92|924.42|934.97|924.47|934.7|924.2|11
1653683850000|2022-05-27 20:37:30|934.86|924.36|935.99|925.49|935.99|925.49|934.66|924.16|10
1653683860000|2022-05-27 20:37:40|936.02|925.52|936.76|926.26|936.76|926.26|935.91|925.41|19
1653683870000|2022-05-27 20:37:50|936.77|926.27|936.91|926.41|936.91|926.41|936.77|926.27|12
1653683880000|2022-05-27 20:38:00|936.9|926.4|936.8|926.3|936.92|926.42|936.8|926.3|12
1653683890000|2022-05-27 20:38:10|936.87|926.37|937.48|926.98|937.53|927.03|936.82|926.32|10
1653683900000|2022-05-27 20:38:20|937.45|926.95|937.09|926.59|937.48|926.98|937.09|926.59|14
1653683910000|2022-05-27 20:38:30|937.31|926.81|936.92|926.42|937.31|926.81|936.62|926.12|12
1653683920000|2022-05-27 20:38:40|936.57|926.07|936.85|926.35|937|926.5|936.57|926.07|26
1653683930000|2022-05-27 20:38:50|936.86|926.36|936.98|926.48|937.2|926.7|936.75|926.25|18
1653683940000|2022-05-27 20:39:00|937|926.5|936.98|926.48|937.01|926.51|936.98|926.48|13
1653683950000|2022-05-27 20:39:10|936.99|926.49|936.99|926.49|937.06|926.56|936.99|926.49|9
1653683960000|2022-05-27 20:39:20|936.98|926.48|937.02|926.52|937.02|926.52|936.98|926.48|12
1653721200000|2022-05-28 07:00:00|939.41|928.91|939.8|929.3|939.86|929.36|939.41|928.91|8
1653721210000|2022-05-28 07:00:10|939.85|929.35|939.84|929.34|939.85|929.35|939.8|929.3|6
1653721220000|2022-05-28 07:00:20|939.83|929.33|940.25|929.75|940.25|929.75|939.83|929.33|9
1653721230000|2022-05-28 07:00:30|940.26|929.76|940.01|929.51|940.26|929.76|940.01|929.51|5
1653721240000|2022-05-28 07:00:40|939.98|929.48|940.01|929.51|940.02|929.52|939.98|929.48|6
1653721250000|2022-05-28 07:00:50|939.98|929.48|939.71|929.21|939.98|929.48|939.71|929.21|6
1653721260000|2022-05-28 07:01:00|939.61|929.11|939.4|928.9|939.61|929.11|939.4|928.9|6
1653721270000|2022-05-28 07:01:10|939.62|929.12|939.56|929.06|939.93|929.43|939.56|929.06|13
1653721280000|2022-05-28 07:01:20|939.52|929.02|939.45|928.95|939.52|929.02|939.45|928.95|2
1653721290000|2022-05-28 07:01:30|939.44|928.94|939.44|928.94|939.44|928.94|939.44|928.94|1
1653721300000|2022-05-28 07:01:40|939.4|928.9|939.33|928.83|939.63|929.13|939.19|928.69|21
1653721310000|2022-05-28 07:01:50|939.32|928.82|938.22|927.72|939.32|928.82|938.22|927.72|32
1653721320000|2022-05-28 07:02:00|938.21|927.71|938.54|928.04|938.54|928.04|938.2|927.7|21
1653721330000|2022-05-28 07:02:10|938.55|928.05|938.38|927.88|938.61|928.11|938.38|927.88|15
1653721340000|2022-05-28 07:02:20|938.37|927.87|938.2|927.7|938.49|927.99|938.2|927.7|20
1653721350000|2022-05-28 07:02:30|938.19|927.69|937.92|927.42|938.19|927.69|937.92|927.42|11
1653721360000|2022-05-28 07:02:40|937.91|927.41|937.03|926.53|937.91|927.41|936.93|926.43|11
1653721370000|2022-05-28 07:02:50|936.9|926.4|936.74|926.24|937.06|926.56|936.74|926.24|22
1653721380000|2022-05-28 07:03:00|936.73|926.23|936.98|926.48|937.07|926.57|936.73|926.23|13
1653721390000|2022-05-28 07:03:10|936.88|926.38|936.85|926.35|936.88|926.38|936.78|926.28|13
1653721400000|2022-05-28 07:03:20|936.92|926.42|937.84|927.34|937.87|927.37|936.92|926.42|15
1653721410000|2022-05-28 07:03:30|937.89|927.39|937.87|927.37|937.9|927.4|937.84|927.34|8
1653721420000|2022-05-28 07:03:40|937.88|927.38|937.89|927.39|938.05|927.55|937.85|927.35|8
1653721430000|2022-05-28 07:03:50|938.63|928.13|938.57|928.07|938.63|928.13|938.55|928.05|11
1653721440000|2022-05-28 07:04:00|938.56|928.06|937.72|927.22|938.6|928.1|937.63|927.13|16
1653721450000|2022-05-28 07:04:10|937.77|927.27|937.7|927.2|937.77|927.27|937.64|927.14|20
1653721460000|2022-05-28 07:04:20|937.69|927.19|937.62|927.12|937.78|927.28|937.62|927.12|12
1653721470000|2022-05-28 07:04:30|937.47|926.97|937.63|927.13|937.63|927.13|937.47|926.97|11
1653721480000|2022-05-28 07:04:40|937.62|927.12|937.61|927.11|937.62|927.12|937.61|927.11|2
1653721490000|2022-05-28 07:04:50|937.6|927.1|937.48|926.98|937.61|927.11|937.21|926.71|12
1653721500000|2022-05-28 07:05:00|937.46|926.96|937.49|926.99|937.6|927.1|937.46|926.96|7
1653721510000|2022-05-28 07:05:10|937.48|926.98|936.87|926.37|937.48|926.98|936.84|926.34|13
1653721520000|2022-05-28 07:05:20|936.86|926.36|936.84|926.34|936.87|926.37|936.84|926.34|10
1653721530000|2022-05-28 07:05:30|936.81|926.31|936.02|925.52|936.81|926.31|936.02|925.52|21
1653721540000|2022-05-28 07:05:40|936.09|925.59|935.33|924.83|936.12|925.62|935.33|924.83|33
1653721550000|2022-05-28 07:05:50|935.25|924.75|935.02|924.52|935.25|924.75|935.02|924.52|14
1653721560000|2022-05-28 07:06:00|935.01|924.51|934.04|923.54|935.01|924.51|933.86|923.36|16
1653721570000|2022-05-28 07:06:10|934.07|923.57|934.1|923.6|934.17|923.67|934.07|923.57|15
1653721580000|2022-05-28 07:06:20|934.11|923.61|933.88|923.38|934.14|923.64|933.88|923.38|8
1653721590000|2022-05-28 07:06:30|933.86|923.36|933.86|923.36|933.86|923.36|933.86|923.36|1
1653721600000|2022-05-28 07:06:40|933.85|923.35|933.86|923.36|933.88|923.38|933.81|923.31|6
1653721610000|2022-05-28 07:06:50|934.05|923.55|934.1|923.6|934.11|923.61|934.05|923.55|6
1653721620000|2022-05-28 07:07:00|934.16|923.66|933.83|923.33|934.16|923.66|933.81|923.31|12
1653721630000|2022-05-28 07:07:10|933.87|923.37|934.03|923.53|934.2|923.7|933.87|923.37|22
1653721640000|2022-05-28 07:07:20|934.1|923.6|934.41|923.91|934.46|923.96|934.1|923.6|13
1653721650000|2022-05-28 07:07:30|934.4|923.9|934.55|924.05|934.56|924.06|934.39|923.89|19
1653721660000|2022-05-28 07:07:40|934.54|924.04|934.53|924.03|934.55|924.05|934.53|924.03|12
1653721670000|2022-05-28 07:07:50|934.54|924.04|934.45|923.95|934.55|924.05|934.45|923.95|13
1653721680000|2022-05-28 07:08:00|934.48|923.98|934.1|923.6|934.49|923.99|933.91|923.41|16
1653721690000|2022-05-28 07:08:10|934.09|923.59|934.11|923.61|934.11|923.61|934.04|923.54|8
1653721700000|2022-05-28 07:08:20|934.12|923.62|934.26|923.76|934.27|923.77|934.1|923.6|10
1653721710000|2022-05-28 07:08:30|934.27|923.77|934.27|923.77|934.27|923.77|934.25|923.75|8
1653721720000|2022-05-28 07:08:40|934.26|923.76|933.93|923.43|934.28|923.78|933.88|923.38|10
1653721730000|2022-05-28 07:08:50|933.84|923.34|932.99|922.49|933.84|923.34|932.85|922.35|29
1653721740000|2022-05-28 07:09:00|932.91|922.41|933.4|922.9|933.5|923|932.85|922.35|21
1653721750000|2022-05-28 07:09:10|933.37|922.87|933.59|923.09|933.6|923.1|933.15|922.65|15
1653721760000|2022-05-28 07:09:20|933.6|923.1|932.24|921.74|933.6|923.1|932.23|921.73|23
1653721770000|2022-05-28 07:09:30|932.23|921.73|932.23|921.73|932.24|921.74|932.13|921.63|8
1653721780000|2022-05-28 07:09:40|932.22|921.72|932.06|921.56|932.23|921.73|932.04|921.54|11
1653721790000|2022-05-28 07:09:50|932.04|921.54|932.06|921.56|932.11|921.61|932.04|921.54|7
1653721800000|2022-05-28 07:10:00|932.04|921.54|931.92|921.42|932.11|921.61|931.91|921.41|9
1653721810000|2022-05-28 07:10:10|931.93|921.43|932.3|921.8|932.3|921.8|931.92|921.42|7
1653721820000|2022-05-28 07:10:20|932.29|921.79|932.11|921.61|932.3|921.8|932.11|921.61|6
1653721830000|2022-05-28 07:10:30|932.21|921.71|932.21|921.71|932.21|921.71|932.11|921.61|3
1653721840000|2022-05-28 07:10:40|932.27|921.77|932.37|921.87|932.37|921.87|932.27|921.77|9
1653721850000|2022-05-28 07:10:50|932.36|921.86|932.36|921.86|932.36|921.86|932.36|921.86|1
1653721860000|2022-05-28 07:11:00|932.39|921.89|932.39|921.89|932.39|921.89|932.39|921.89|1
1653721870000|2022-05-28 07:11:10|932.37|921.87|930.77|920.27|932.39|921.89|930.77|920.27|14
1653721880000|2022-05-28 07:11:20|930.9|920.4|931|920.5|931.45|920.95|930.82|920.32|24
1653721890000|2022-05-28 07:11:30|930.99|920.49|930.92|920.42|930.99|920.49|930.89|920.39|13
1653721900000|2022-05-28 07:11:40|930.91|920.41|930.23|919.73|930.91|920.41|930.23|919.73|9
1653721910000|2022-05-28 07:11:50|930.21|919.71|929.41|918.91|930.23|919.73|929.41|918.91|14
1653721920000|2022-05-28 07:12:00|929.56|919.06|929.91|919.41|929.91|919.41|929.56|919.06|18
1653721930000|2022-05-28 07:12:10|929.81|919.31|929.94|919.44|929.94|919.44|929.59|919.09|17
1653721940000|2022-05-28 07:12:20|929.88|919.38|929.86|919.36|929.88|919.38|929.83|919.33|7
1653721950000|2022-05-28 07:12:30|929.87|919.37|929.98|919.48|930|919.5|929.87|919.37|16
1653721960000|2022-05-28 07:12:40|929.94|919.44|929.94|919.44|929.95|919.45|929.92|919.42|12
1653721970000|2022-05-28 07:12:50|929.95|919.45|929.9|919.4|929.95|919.45|929.9|919.4|8
1653721990000|2022-05-28 07:13:10|929.69|919.19|929.31|918.81|929.69|919.19|929.31|918.81|10
1653722000000|2022-05-28 07:13:20|929.27|918.77|929.34|918.84|929.35|918.85|929.27|918.77|7
1653722010000|2022-05-28 07:13:30|929.3|918.8|929.39|918.89|929.39|918.89|929.3|918.8|9
1653722020000|2022-05-28 07:13:40|929.35|918.85|929.12|918.62|929.39|918.89|929.12|918.62|9
1653722030000|2022-05-28 07:13:50|929.03|918.53|929.01|918.51|929.12|918.62|929.01|918.51|7
1653722040000|2022-05-28 07:14:00|929|918.5|929.77|919.27|929.77|919.27|929|918.5|6
1653722050000|2022-05-28 07:14:10|929.78|919.28|929.77|919.27|929.84|919.34|929.77|919.27|11
1653722060000|2022-05-28 07:14:20|929.78|919.28|929.7|919.2|929.79|919.29|929.63|919.13|13
1653722070000|2022-05-28 07:14:30|929.78|919.28|929.87|919.37|929.87|919.37|929.69|919.19|8
1653722080000|2022-05-28 07:14:40|929.88|919.38|930.06|919.56|930.06|919.56|929.64|919.14|24
1653722090000|2022-05-28 07:14:50|930.05|919.55|929.96|919.46|930.05|919.55|929.92|919.42|10
1653722100000|2022-05-28 07:15:00|929.91|919.41|929.16|918.66|929.91|919.41|929.16|918.66|22
1653722110000|2022-05-28 07:15:10|929.19|918.69|929.09|918.59|929.22|918.72|929.02|918.52|7
1653722120000|2022-05-28 07:15:20|929.07|918.57|928.58|918.08|929.09|918.59|928.58|918.08|15
1653722130000|2022-05-28 07:15:30|928.55|918.05|928.54|918.04|928.55|918.05|928.54|918.04|2
1653722140000|2022-05-28 07:15:40|928.51|918.01|928.56|918.06|928.56|918.06|928.5|918|7
1653722150000|2022-05-28 07:15:50|928.55|918.05|928.16|917.66|928.55|918.05|928.16|917.66|8
1653722160000|2022-05-28 07:16:00|928.2|917.7|925.62|915.12|928.2|917.7|925.62|915.12|23
1653722170000|2022-05-28 07:16:10|925.71|915.21|925.51|915.01|926.07|915.57|925.49|914.99|24
1653722180000|2022-05-28 07:16:20|925.62|915.12|924|913.5|925.62|915.12|923.71|913.21|31
1653722190000|2022-05-28 07:16:30|923.93|913.43|921.19|910.69|923.93|913.43|921.19|910.69|29
1653722200000|2022-05-28 07:16:40|921.21|910.71|921.08|910.58|921.21|910.71|920.35|909.85|17
1653722210000|2022-05-28 07:16:50|921.1|910.6|921.27|910.77|921.27|910.77|921.1|910.6|21
1653722220000|2022-05-28 07:17:00|921.29|910.79|921.95|911.45|922.14|911.64|921.29|910.79|27
1653722230000|2022-05-28 07:17:10|922|911.5|923.02|912.52|923.03|912.53|922|911.5|29
1653722240000|2022-05-28 07:17:20|923.08|912.58|922.82|912.32|923.31|912.81|922.61|912.11|26
1653722250000|2022-05-28 07:17:30|922.7|912.2|922.97|912.47|922.97|912.47|922.5|912|27
1653722260000|2022-05-28 07:17:40|922.98|912.48|921.68|911.18|922.98|912.48|921.68|911.18|20
1653722270000|2022-05-28 07:17:50|921.64|911.14|921.02|910.52|921.85|911.35|920.94|910.44|23
1653722280000|2022-05-28 07:18:00|920.94|910.44|921.86|911.36|921.86|911.36|920.94|910.44|26
1653722290000|2022-05-28 07:18:10|921.85|911.35|922.33|911.83|922.33|911.83|921.83|911.33|17
1653722300000|2022-05-28 07:18:20|922.39|911.89|922.59|912.09|922.63|912.13|921.96|911.46|28
1653722310000|2022-05-28 07:18:30|922.62|912.12|922.76|912.26|922.76|912.26|922.62|912.12|9
1653722320000|2022-05-28 07:18:40|922.71|912.21|922.04|911.54|922.71|912.21|921.99|911.49|10
1653722330000|2022-05-28 07:18:50|922.02|911.52|922.76|912.26|922.76|912.26|922.02|911.52|19
1653722340000|2022-05-28 07:19:00|922.83|912.33|922.9|912.4|922.9|912.4|922.81|912.31|4
1653722350000|2022-05-28 07:19:10|922.91|912.41|922.36|911.86|923.04|912.54|922.34|911.84|23
1653722360000|2022-05-28 07:19:20|922.34|911.84|922.41|911.91|922.44|911.94|922.34|911.84|30
1653722370000|2022-05-28 07:19:30|922.39|911.89|923.09|912.59|923.23|912.73|922.39|911.89|26
1653722380000|2022-05-28 07:19:40|923.32|912.82|922.94|912.44|923.44|912.94|922.89|912.39|16
1653722390000|2022-05-28 07:19:50|922.88|912.38|923.28|912.78|923.28|912.78|922.87|912.37|12
1653722400000|2022-05-28 07:20:00|923.24|912.74|923.21|912.71|923.28|912.78|923.21|912.71|5
1653722410000|2022-05-28 07:20:10|923.2|912.7|923.21|912.71|923.23|912.73|923.2|912.7|6
1653722420000|2022-05-28 07:20:20|923.23|912.73|923.21|912.71|923.24|912.74|923.21|912.71|4
1653722430000|2022-05-28 07:20:30|923.23|912.73|923.21|912.71|923.23|912.73|923.21|912.71|5
1653722440000|2022-05-28 07:20:40|923.16|912.66|923.16|912.66|923.18|912.68|923.16|912.66|5
1653722450000|2022-05-28 07:20:50|923.15|912.65|923.1|912.6|923.16|912.66|923.09|912.59|7
1653722460000|2022-05-28 07:21:00|923.12|912.62|922.44|911.94|923.14|912.64|922.44|911.94|19
1653722470000|2022-05-28 07:21:10|922.47|911.97|922.39|911.89|922.53|912.03|922.37|911.87|17
1653722480000|2022-05-28 07:21:20|922.37|911.87|922.39|911.89|922.42|911.92|922.37|911.87|7
1653722490000|2022-05-28 07:21:30|922.38|911.88|922.41|911.91|922.42|911.92|922.38|911.88|11
1653722500000|2022-05-28 07:21:40|922.62|912.12|922.92|912.42|922.93|912.43|922.39|911.89|23
1653722510000|2022-05-28 07:21:50|922.93|912.43|922.45|911.95|923.05|912.55|922.45|911.95|14
1653722520000|2022-05-28 07:22:00|922.44|911.94|922.37|911.87|922.44|911.94|922.37|911.87|3
1653722530000|2022-05-28 07:22:10|922.74|912.24|922.87|912.37|922.91|912.41|922.72|912.22|15
1653722540000|2022-05-28 07:22:20|922.88|912.38|922.98|912.48|922.98|912.48|922.86|912.36|13
1653722550000|2022-05-28 07:22:30|922.88|912.38|922.85|912.35|922.89|912.39|922.83|912.33|14
1653722560000|2022-05-28 07:22:40|922.79|912.29|922.37|911.87|922.79|912.29|922.29|911.79|14
1653722570000|2022-05-28 07:22:50|922.34|911.84|922.43|911.93|922.73|912.23|922.34|911.84|12
1653722580000|2022-05-28 07:23:00|922.61|912.11|922.42|911.92|922.61|912.11|922.41|911.91|7
1653722610000|2022-05-28 07:23:30|922.49|911.99|922.31|911.81|922.49|911.99|922.31|911.81|5
1653722620000|2022-05-28 07:23:40|922.34|911.84|922.33|911.83|922.34|911.84|922.28|911.78|14
1653722630000|2022-05-28 07:23:50|922.35|911.85|922.74|912.24|922.74|912.24|922.33|911.83|16
1653722640000|2022-05-28 07:24:00|922.7|912.2|922.07|911.57|922.7|912.2|922.02|911.52|27
1653722650000|2022-05-28 07:24:10|922.16|911.66|922.1|911.6|922.16|911.66|922.06|911.56|17
1653722660000|2022-05-28 07:24:20|922.09|911.59|922.09|911.59|922.22|911.72|922.06|911.56|20
1653722670000|2022-05-28 07:24:30|922.08|911.58|921.47|910.97|922.08|911.58|921.43|910.93|14
1653722680000|2022-05-28 07:24:40|921.48|910.98|921.58|911.08|921.58|911.08|921.37|910.87|13
1653722690000|2022-05-28 07:24:50|921.38|910.88|920.78|910.28|921.58|911.08|920.74|910.24|17
1653722700000|2022-05-28 07:25:00|920.62|910.12|921.24|910.74|921.36|910.86|920.62|910.12|20
1653722710000|2022-05-28 07:25:10|921.23|910.73|921.71|911.21|921.71|911.21|921.22|910.72|13
1653722720000|2022-05-28 07:25:20|921.72|911.22|921.74|911.24|921.78|911.28|921.37|910.87|17
1653722730000|2022-05-28 07:25:30|921.72|911.22|921.87|911.37|921.87|911.37|921.7|911.2|27
1653722740000|2022-05-28 07:25:40|921.89|911.39|921.89|911.39|921.89|911.39|921.89|911.39|1
1653722750000|2022-05-28 07:25:50|921.88|911.38|921.85|911.35|921.88|911.38|921.8|911.3|7
1653722760000|2022-05-28 07:26:00|921.86|911.36|921.89|911.39|921.91|911.41|921.85|911.35|9
1653722770000|2022-05-28 07:26:10|922.23|911.73|922.21|911.71|922.27|911.77|922.18|911.68|8
1653722780000|2022-05-28 07:26:20|922.2|911.7|922.31|911.81|922.31|911.81|922.2|911.7|10
1653722790000|2022-05-28 07:26:30|922.33|911.83|922.29|911.79|922.35|911.85|922.29|911.79|7
1653722800000|2022-05-28 07:26:40|922.3|911.8|922.36|911.86|922.58|912.08|922.3|911.8|10
1653722810000|2022-05-28 07:26:50|922.29|911.79|922.29|911.79|922.33|911.83|922.29|911.79|8
1653722820000|2022-05-28 07:27:00|922.03|911.53|921.83|911.33|922.03|911.53|921.61|911.11|13
1653722830000|2022-05-28 07:27:10|921.79|911.29|921.83|911.33|921.83|911.33|921.79|911.29|7
1653722840000|2022-05-28 07:27:20|921.65|911.15|921.73|911.23|921.77|911.27|921.61|911.11|16
1653722850000|2022-05-28 07:27:30|921.62|911.12|921.73|911.23|921.73|911.23|921.62|911.12|4
1653722860000|2022-05-28 07:27:40|921.62|911.12|921.8|911.3|921.8|911.3|921.62|911.12|10
1653722870000|2022-05-28 07:27:50|921.83|911.33|922.17|911.67|922.17|911.67|921.77|911.27|15
1653722880000|2022-05-28 07:28:00|922.2|911.7|922.14|911.64|922.22|911.72|921.8|911.3|15
1653722890000|2022-05-28 07:28:10|922.13|911.63|921.76|911.26|922.13|911.63|921.65|911.15|12
1653722900000|2022-05-28 07:28:20|921.9|911.4|921.9|911.4|921.91|911.41|921.65|911.15|11
1653722910000|2022-05-28 07:28:30|921.76|911.26|921.78|911.28|921.9|911.4|921.65|911.15|7
1653722920000|2022-05-28 07:28:40|921.77|911.27|921.65|911.15|921.8|911.3|921.65|911.15|15
1653722930000|2022-05-28 07:28:50|921.64|911.14|921.58|911.08|921.72|911.22|921.47|910.97|8
1653722940000|2022-05-28 07:29:00|921.57|911.07|921.35|910.85|921.65|911.15|921.35|910.85|15
1653722950000|2022-05-28 07:29:10|921.36|910.86|920.86|910.36|921.36|910.86|920.74|910.24|18
1653722960000|2022-05-28 07:29:20|920.61|910.11|920.65|910.15|920.81|910.31|920.61|910.11|10
1653722970000|2022-05-28 07:29:30|920.8|910.3|920.53|910.03|920.8|910.3|920.5|910|15
1653722980000|2022-05-28 07:29:40|920.47|909.97|919.78|909.28|920.54|910.04|919.78|909.28|14
1653722990000|2022-05-28 07:29:50|919.65|909.15|919.48|908.98|919.83|909.33|919.48|908.98|25
1653723000000|2022-05-28 07:30:00|919.5|909|920.58|910.08|920.6|910.1|919.5|909|29
1653723010000|2022-05-28 07:30:10|920.59|910.09|920.73|910.23|920.73|910.23|920.53|910.03|10
1653723020000|2022-05-28 07:30:20|920.74|910.24|920.91|910.41|920.93|910.43|920.74|910.24|11
1653723030000|2022-05-28 07:30:30|920.93|910.43|920.99|910.49|921.03|910.53|920.92|910.42|13
1653723040000|2022-05-28 07:30:40|921.01|910.51|921.12|910.62|921.17|910.67|920.94|910.44|12
1653723050000|2022-05-28 07:30:50|921.13|910.63|921.08|910.58|921.13|910.63|921.06|910.56|15
1653723060000|2022-05-28 07:31:00|921.11|910.61|921.01|910.51|921.11|910.61|920.98|910.48|14
1653723070000|2022-05-28 07:31:10|921.11|910.61|921.05|910.55|921.12|910.62|921.01|910.51|10
1653723080000|2022-05-28 07:31:20|921.08|910.58|921.06|910.56|921.12|910.62|921|910.5|8
1653723090000|2022-05-28 07:31:30|921.08|910.58|921.08|910.58|921.08|910.58|921.07|910.57|3
1653723100000|2022-05-28 07:31:40|921.01|910.51|920.66|910.16|921.17|910.67|920.66|910.16|14
1653723110000|2022-05-28 07:31:50|920.67|910.17|920.33|909.83|920.72|910.22|920.32|909.82|8
1653723120000|2022-05-28 07:32:00|920.4|909.9|920.37|909.87|920.4|909.9|920.37|909.87|2
1653723140000|2022-05-28 07:32:20|920.38|909.88|920.03|909.53|920.38|909.88|920.03|909.53|9
1653723150000|2022-05-28 07:32:30|920.05|909.55|919.36|908.86|920.05|909.55|919.36|908.86|13
1653723160000|2022-05-28 07:32:40|919.35|908.85|919.37|908.87|919.44|908.94|919.32|908.82|13
1653723170000|2022-05-28 07:32:50|919.38|908.88|918.85|908.35|919.44|908.94|918.83|908.33|19
1653723180000|2022-05-28 07:33:00|918.84|908.34|918.59|908.09|918.84|908.34|918.59|908.09|21
1653723190000|2022-05-28 07:33:10|918.51|908.01|915.91|905.41|918.52|908.02|915.91|905.41|30
1653723200000|2022-05-28 07:33:20|915.88|905.38|916.02|905.52|916.03|905.53|915.86|905.36|22
1653723210000|2022-05-28 07:33:30|916.03|905.53|915.94|905.44|916.03|905.53|915.84|905.34|22
1653723220000|2022-05-28 07:33:40|915.95|905.45|915.91|905.41|916.01|905.51|915.82|905.32|16
1653723230000|2022-05-28 07:33:50|915.87|905.37|915.8|905.3|915.87|905.37|915.78|905.28|7
1653723240000|2022-05-28 07:34:00|915.68|905.18|915.43|904.93|915.68|905.18|915.43|904.93|9
1653723250000|2022-05-28 07:34:10|915.42|904.92|915.79|905.29|915.79|905.29|915.42|904.92|18
1653723260000|2022-05-28 07:34:20|915.85|905.35|915.93|905.43|915.93|905.43|915.85|905.35|3
1653723270000|2022-05-28 07:34:30|915.83|905.33|915.58|905.08|915.83|905.33|915.58|905.08|11
1653723280000|2022-05-28 07:34:40|915.41|904.91|915.74|905.24|915.74|905.24|915.4|904.9|15
1653723290000|2022-05-28 07:34:50|915.72|905.22|915.76|905.26|915.77|905.27|915.72|905.22|5
1653723300000|2022-05-28 07:35:00|915.77|905.27|915.79|905.29|915.79|905.29|915.77|905.27|2
1653723310000|2022-05-28 07:35:10|915.85|905.35|915.85|905.35|915.85|905.35|915.85|905.35|1
1653723320000|2022-05-28 07:35:20|915.86|905.36|916|905.5|916|905.5|915.86|905.36|14
1653723330000|2022-05-28 07:35:30|916.02|905.52|916.73|906.23|916.76|906.26|915.99|905.49|11
1653723340000|2022-05-28 07:35:40|916.74|906.24|916.82|906.32|916.82|906.32|916.74|906.24|5
1653723350000|2022-05-28 07:35:50|916.81|906.31|916.83|906.33|916.83|906.33|916.81|906.31|3
1653723360000|2022-05-28 07:36:00|916.84|906.34|916.88|906.38|916.88|906.38|916.84|906.34|4
1653723370000|2022-05-28 07:36:10|916.87|906.37|916.82|906.32|916.87|906.37|916.77|906.27|8
1653723380000|2022-05-28 07:36:20|916.83|906.33|917.67|907.17|917.67|907.17|916.83|906.33|9
1653723390000|2022-05-28 07:36:30|917.81|907.31|917.97|907.47|917.97|907.47|917.81|907.31|5
1653723400000|2022-05-28 07:36:40|917.94|907.44|918.79|908.29|918.79|908.29|917.94|907.44|18
1653723410000|2022-05-28 07:36:50|918.77|908.27|917.04|906.54|918.77|908.27|916.89|906.39|18
1653723420000|2022-05-28 07:37:00|917.08|906.58|917.06|906.56|917.18|906.68|917.05|906.55|10
1653723430000|2022-05-28 07:37:10|917.08|906.58|916.85|906.35|917.08|906.58|916.25|905.75|16
1653723440000|2022-05-28 07:37:20|916.86|906.36|916.82|906.32|916.86|906.36|916.67|906.17|8
1653723450000|2022-05-28 07:37:30|916.58|906.08|915.23|904.73|916.58|906.08|915.15|904.65|24
1653723460000|2022-05-28 07:37:40|915.46|904.96|915.67|905.17|915.7|905.2|915.2|904.7|12
1653723470000|2022-05-28 07:37:50|915.76|905.26|915.94|905.44|915.98|905.48|915.76|905.26|18
1653723480000|2022-05-28 07:38:00|915.96|905.46|915.66|905.16|915.96|905.46|915.65|905.15|13
1653723490000|2022-05-28 07:38:10|915.76|905.26|915.67|905.17|915.77|905.27|915.66|905.16|11
1653723500000|2022-05-28 07:38:20|915.66|905.16|915.78|905.28|915.78|905.28|915.49|904.99|18
1653723510000|2022-05-28 07:38:30|915.77|905.27|915.59|905.09|915.78|905.28|915.59|905.09|22
1653723520000|2022-05-28 07:38:40|915.67|905.17|915.62|905.12|915.67|905.17|915.62|905.12|2
1653723530000|2022-05-28 07:38:50|915.67|905.17|915.7|905.2|915.7|905.2|915.67|905.17|2
1653723540000|2022-05-28 07:39:00|915.76|905.26|915.9|905.4|915.91|905.41|915.76|905.26|14
1653723560000|2022-05-28 07:39:20|915.91|905.41|915.9|905.4|915.91|905.41|915.9|905.4|2
1653723580000|2022-05-28 07:39:40|915.91|905.41|916.53|906.03|916.53|906.03|915.88|905.38|13
1653723590000|2022-05-28 07:39:50|916.54|906.04|916.57|906.07|916.62|906.12|916.54|906.04|24
1653723600000|2022-05-28 07:40:00|916.58|906.08|916.57|906.07|916.58|906.08|916.57|906.07|2
1653723610000|2022-05-28 07:40:10|916.55|906.05|916.81|906.31|916.82|906.32|916.55|906.05|22
1653723620000|2022-05-28 07:40:20|916.85|906.35|917.33|906.83|917.33|906.83|916.64|906.14|16
1653723630000|2022-05-28 07:40:30|917.21|906.71|917.44|906.94|917.44|906.94|917.21|906.71|5
1653723640000|2022-05-28 07:40:40|917.45|906.95|917.7|907.2|917.7|907.2|917.45|906.95|5
1653723650000|2022-05-28 07:40:50|917.74|907.24|917.75|907.25|917.75|907.25|917.74|907.24|8
1653723660000|2022-05-28 07:41:00|917.77|907.27|918.01|907.51|918.01|907.51|917.77|907.27|9
1653723670000|2022-05-28 07:41:10|918.02|907.52|918.56|908.06|918.57|908.07|918.02|907.52|14
1653723680000|2022-05-28 07:41:20|918.58|908.08|917.6|907.1|918.6|908.1|917.54|907.04|20
1653723690000|2022-05-28 07:41:30|917.62|907.12|917.51|907.01|917.65|907.15|917.27|906.77|23
1653723700000|2022-05-28 07:41:40|917.49|906.99|917.26|906.76|917.51|907.01|917.17|906.67|12
1653723710000|2022-05-28 07:41:50|917.27|906.77|917.26|906.76|917.37|906.87|917.24|906.74|6
1653723720000|2022-05-28 07:42:00|917.23|906.73|917.27|906.77|917.27|906.77|917.22|906.72|5
1653723730000|2022-05-28 07:42:10|917.23|906.73|917.38|906.88|917.63|907.13|917.23|906.73|11
1653723740000|2022-05-28 07:42:20|917.35|906.85|917.25|906.75|917.51|907.01|917.18|906.68|15
1653723750000|2022-05-28 07:42:30|917.24|906.74|916.07|905.57|917.25|906.75|916.05|905.55|28
1653723760000|2022-05-28 07:42:40|916.06|905.56|916.5|906|916.61|906.11|915.99|905.49|27
1653723770000|2022-05-28 07:42:50|916.52|906.02|916.63|906.13|916.63|906.13|916.52|906.02|15
1653723780000|2022-05-28 07:43:00|916.62|906.12|916.21|905.71|916.62|906.12|916.21|905.71|15
1653723790000|2022-05-28 07:43:10|916.12|905.62|916.26|905.76|916.27|905.77|916.09|905.59|17
1653723800000|2022-05-28 07:43:20|916.37|905.87|916.47|905.97|916.6|906.1|916.24|905.74|14
1653723810000|2022-05-28 07:43:30|916.59|906.09|916.62|906.12|916.62|906.12|916.59|906.09|2
1653723820000|2022-05-28 07:43:40|916.52|906.02|915.95|905.45|916.52|906.02|915.95|905.45|7
1653723830000|2022-05-28 07:43:50|915.89|905.39|915.71|905.21|915.93|905.43|915.58|905.08|17
1653723840000|2022-05-28 07:44:00|915.7|905.2|915.32|904.82|915.74|905.24|915.3|904.8|20
1653723850000|2022-05-28 07:44:10|915.35|904.85|915.38|904.88|915.53|905.03|915.07|904.57|26
1653723860000|2022-05-28 07:44:20|915.4|904.9|915.35|904.85|915.4|904.9|915.31|904.81|18
1653723870000|2022-05-28 07:44:30|915.37|904.87|915.83|905.33|915.85|905.35|915.35|904.85|15
1653723880000|2022-05-28 07:44:40|915.93|905.43|915.92|905.42|915.95|905.45|915.9|905.4|12
1653723890000|2022-05-28 07:44:50|915.91|905.41|915.9|905.4|915.93|905.43|915.88|905.38|10
1653723900000|2022-05-28 07:45:00|915.89|905.39|916.25|905.75|916.32|905.82|915.88|905.38|14
1653723910000|2022-05-28 07:45:10|916.24|905.74|915.96|905.46|916.24|905.74|915.89|905.39|11
1653723920000|2022-05-28 07:45:20|915.93|905.43|916.29|905.79|916.29|905.79|915.91|905.41|16
1653723930000|2022-05-28 07:45:30|916.35|905.85|916.91|906.41|916.92|906.42|916.35|905.85|22
1653723940000|2022-05-28 07:45:40|916.94|906.44|916.85|906.35|916.96|906.46|916.84|906.34|14
1653723950000|2022-05-28 07:45:50|916.89|906.39|916.91|906.41|916.93|906.43|916.85|906.35|11
1653723960000|2022-05-28 07:46:00|916.9|906.4|916.9|906.4|916.92|906.42|916.88|906.38|6
1653723970000|2022-05-28 07:46:10|916.89|906.39|916.85|906.35|916.89|906.39|916.85|906.35|4
1653723980000|2022-05-28 07:46:20|916.87|906.37|916.87|906.37|916.87|906.37|916.87|906.37|1
1653723990000|2022-05-28 07:46:30|916.96|906.46|917.03|906.53|917.04|906.54|916.73|906.23|9
1653724000000|2022-05-28 07:46:40|917.04|906.54|917.04|906.54|917.04|906.54|917.03|906.53|5
1653724010000|2022-05-28 07:46:50|917.07|906.57|917.04|906.54|917.07|906.57|916.96|906.46|9
1653724020000|2022-05-28 07:47:00|917.03|906.53|917|906.5|917.05|906.55|916.97|906.47|11
1653724030000|2022-05-28 07:47:10|917.02|906.52|916.3|905.8|917.02|906.52|916.12|905.62|19
1653724040000|2022-05-28 07:47:20|916.23|905.73|916.12|905.62|916.31|905.81|916.12|905.62|16
1653724050000|2022-05-28 07:47:30|916.3|905.8|916.3|905.8|916.3|905.8|916.12|905.62|3
1653724060000|2022-05-28 07:47:40|916.12|905.62|915.85|905.35|916.21|905.71|915.85|905.35|10
1653724070000|2022-05-28 07:47:50|915.96|905.46|915.54|905.04|915.99|905.49|915.37|904.87|23
1653724080000|2022-05-28 07:48:00|915.38|904.88|915.28|904.78|915.49|904.99|915.23|904.73|15
1653724090000|2022-05-28 07:48:10|915.31|904.81|915.34|904.84|915.36|904.86|915.28|904.78|11
1653724100000|2022-05-28 07:48:20|915.35|904.85|915.32|904.82|915.39|904.89|915.31|904.81|9
1653724110000|2022-05-28 07:48:30|915.33|904.83|915.38|904.88|915.4|904.9|915.33|904.83|5
1653724120000|2022-05-28 07:48:40|915.35|904.85|915.72|905.22|915.72|905.22|915.34|904.84|7
1653724130000|2022-05-28 07:48:50|915.74|905.24|915.76|905.26|915.76|905.26|915.74|905.24|3
1653724140000|2022-05-28 07:49:00|915.72|905.22|915.72|905.22|915.72|905.22|915.71|905.21|3
1653724150000|2022-05-28 07:49:10|915.78|905.28|916.51|906.01|916.51|906.01|915.78|905.28|18
1653724160000|2022-05-28 07:49:20|916.5|906|916.82|906.32|916.82|906.32|916.5|906|10
1653724170000|2022-05-28 07:49:30|916.76|906.26|917.34|906.84|917.42|906.92|916.76|906.26|15
1653724180000|2022-05-28 07:49:40|917.31|906.81|917.63|907.13|917.63|907.13|917.31|906.81|9
1653724190000|2022-05-28 07:49:50|917.65|907.15|917.65|907.15|917.65|907.15|917.65|907.15|1
1653724210000|2022-05-28 07:50:10|917.66|907.16|918.29|907.79|918.32|907.82|917.66|907.16|19
1653724220000|2022-05-28 07:50:20|918.26|907.76|919.96|909.46|919.97|909.47|918.26|907.76|22
1653724230000|2022-05-28 07:50:30|919.99|909.49|919.54|909.04|920.06|909.56|919.51|909.01|23
1653724240000|2022-05-28 07:50:40|919.51|909.01|919.49|908.99|919.54|909.04|919.47|908.97|15
1653724250000|2022-05-28 07:50:50|919.47|908.97|919.41|908.91|919.47|908.97|919.32|908.82|7
1653724260000|2022-05-28 07:51:00|919.53|909.03|920.84|910.34|921.01|910.51|919.53|909.03|14
1653724270000|2022-05-28 07:51:10|920.77|910.27|921.05|910.55|921.05|910.55|920.77|910.27|17
1653724280000|2022-05-28 07:51:20|921.07|910.57|921.77|911.27|921.77|911.27|921.07|910.57|10
1653724290000|2022-05-28 07:51:30|921.78|911.28|921.67|911.17|921.78|911.28|921.51|911.01|5
1653724300000|2022-05-28 07:51:40|921.64|911.14|921.77|911.27|921.77|911.27|921.64|911.14|6
1653724310000|2022-05-28 07:51:50|921.92|911.42|921.92|911.42|921.92|911.42|921.79|911.29|9
1653724320000|2022-05-28 07:52:00|921.94|911.44|921.94|911.44|921.98|911.48|921.93|911.43|10
1653724330000|2022-05-28 07:52:10|921.98|911.48|921.98|911.48|921.98|911.48|921.98|911.48|1
1653724340000|2022-05-28 07:52:20|922.04|911.54|922.04|911.54|922.04|911.54|922.04|911.54|1
1653724350000|2022-05-28 07:52:30|921.93|911.43|921.9|911.4|921.93|911.43|921.89|911.39|7
1653724360000|2022-05-28 07:52:40|921.91|911.41|921.95|911.45|922.01|911.51|921.91|911.41|6
1653724380000|2022-05-28 07:53:00|921.97|911.47|922.13|911.63|922.16|911.66|921.97|911.47|11
1653724390000|2022-05-28 07:53:10|922.02|911.52|922.06|911.56|922.06|911.56|922.02|911.52|3
1653724420000|2022-05-28 07:53:40|922.38|911.88|922.44|911.94|922.46|911.96|922.36|911.86|12
1653724430000|2022-05-28 07:53:50|922.34|911.84|923.52|913.02|923.67|913.17|922.34|911.84|23
1653724440000|2022-05-28 07:54:00|923.53|913.03|923.69|913.19|923.77|913.27|923.53|913.03|19
1653724450000|2022-05-28 07:54:10|923.66|913.16|923.55|913.05|923.68|913.18|923.53|913.03|10
1653724460000|2022-05-28 07:54:20|923.57|913.07|922.97|912.47|923.57|913.07|922.94|912.44|21
1653724470000|2022-05-28 07:54:30|922.96|912.46|922.84|912.34|922.96|912.46|922.72|912.22|18
1653724480000|2022-05-28 07:54:40|922.85|912.35|923.01|912.51|923.12|912.62|922.85|912.35|12
1653724490000|2022-05-28 07:54:50|923|912.5|923.01|912.51|923.01|912.51|923|912.5|2
1653724500000|2022-05-28 07:55:00|923.02|912.52|923|912.5|923.1|912.6|922.99|912.49|7
1653724510000|2022-05-28 07:55:10|923.01|912.51|923.66|913.16|923.66|913.16|923.01|912.51|11
1653724520000|2022-05-28 07:55:20|923.67|913.17|923.23|912.73|923.67|913.17|923.23|912.73|9
1653724530000|2022-05-28 07:55:30|923.22|912.72|923.33|912.83|923.33|912.83|923.22|912.72|6
1653724540000|2022-05-28 07:55:40|923.22|912.72|923.23|912.73|923.43|912.93|923.22|912.72|14
1653724550000|2022-05-28 07:55:50|923.18|912.68|924.88|914.38|925.35|914.85|923.18|912.68|24
1653724560000|2022-05-28 07:56:00|924.81|914.31|924.35|913.85|924.81|914.31|924.25|913.75|32
1653724570000|2022-05-28 07:56:10|924.36|913.86|924.21|913.71|924.37|913.87|924.19|913.69|16
1653724580000|2022-05-28 07:56:20|924.29|913.79|924.24|913.74|924.35|913.85|924.12|913.62|12
1653724590000|2022-05-28 07:56:30|924.23|913.73|924.12|913.62|924.23|913.73|924.05|913.55|4
1653724610000|2022-05-28 07:56:50|924.1|913.6|924.16|913.66|924.16|913.66|924.1|913.6|2
1653724620000|2022-05-28 07:57:00|924.17|913.67|924.14|913.64|924.19|913.69|923.89|913.39|11
1653724630000|2022-05-28 07:57:10|923.89|913.39|924.14|913.64|924.14|913.64|923.89|913.39|4
1653724640000|2022-05-28 07:57:20|923.89|913.39|923.78|913.28|923.95|913.45|923.75|913.25|13
1653724650000|2022-05-28 07:57:30|923.77|913.27|923.53|913.03|923.78|913.28|923.53|913.03|18
1653724660000|2022-05-28 07:57:40|923.55|913.05|923.45|912.95|923.55|913.05|923.44|912.94|14
1653724670000|2022-05-28 07:57:50|923.4|912.9|922.95|912.45|923.4|912.9|922.73|912.23|17
1653724680000|2022-05-28 07:58:00|922.93|912.43|922.33|911.83|922.95|912.45|922.33|911.83|23
1653724690000|2022-05-28 07:58:10|922.32|911.82|922.4|911.9|922.48|911.98|922.32|911.82|19
1653724700000|2022-05-28 07:58:20|922.41|911.91|922.39|911.89|922.52|912.02|922.25|911.75|18
1653724710000|2022-05-28 07:58:30|922.38|911.88|922.24|911.74|922.53|912.03|922.24|911.74|18
1653724720000|2022-05-28 07:58:40|922.25|911.75|922.29|911.79|922.3|911.8|922.25|911.75|4
1653724730000|2022-05-28 07:58:50|922.32|911.82|922.48|911.98|922.51|912.01|922.32|911.82|10
1653724740000|2022-05-28 07:59:00|922.49|911.99|921.56|911.06|922.49|911.99|921.55|911.05|17
1653724750000|2022-05-28 07:59:10|921.55|911.05|921.37|910.87|921.55|911.05|921.35|910.85|19
1653724760000|2022-05-28 07:59:20|921.53|911.03|921.88|911.38|921.93|911.43|921.53|911.03|10
1653724770000|2022-05-28 07:59:30|921.87|911.37|921.86|911.36|921.9|911.4|921.85|911.35|9
1653724780000|2022-05-28 07:59:40|921.85|911.35|921.88|911.38|921.88|911.38|921.85|911.35|3
1653724790000|2022-05-28 07:59:50|921.93|911.43|922.01|911.51|922.01|911.51|921.93|911.43|8
1653724800000|2022-05-28 08:00:00|921.98|911.48|921.98|911.48|921.98|911.48|921.98|911.48|1
1653724810000|2022-05-28 08:00:10|921.97|911.47|922|911.5|922|911.5|921.86|911.36|11
1653724820000|2022-05-28 08:00:20|921.99|911.49|922.67|912.17|922.89|912.39|921.9|911.4|25
1653724830000|2022-05-28 08:00:30|922.83|912.33|922.88|912.38|922.93|912.43|922.82|912.32|10
1653724840000|2022-05-28 08:00:40|923.01|912.51|922.88|912.38|923.01|912.51|922.87|912.37|7
1653724850000|2022-05-28 08:00:50|922.9|912.4|922.92|912.42|922.93|912.43|922.88|912.38|8
1653724860000|2022-05-28 08:01:00|923|912.5|923.02|912.52|923.52|913.02|923|912.5|16
1653724870000|2022-05-28 08:01:10|923.01|912.51|923.02|912.52|923.02|912.52|923.01|912.51|2
1653724880000|2022-05-28 08:01:20|923.03|912.53|922.89|912.39|923.83|913.33|922.89|912.39|20
1653724890000|2022-05-28 08:01:30|922.86|912.36|922.41|911.91|922.86|912.36|922.31|911.81|24
1653724900000|2022-05-28 08:01:40|922.31|911.81|922.55|912.05|922.57|912.07|922.31|911.81|15
1653724910000|2022-05-28 08:01:50|922.54|912.04|922.64|912.14|922.64|912.14|922.54|912.04|9
1653724920000|2022-05-28 08:02:00|922.65|912.15|922.59|912.09|922.77|912.27|922.55|912.05|16
1653724930000|2022-05-28 08:02:10|922.62|912.12|922.94|912.44|923.01|912.51|922.62|912.12|11
1653724940000|2022-05-28 08:02:20|922.95|912.45|923.08|912.58|923.15|912.65|922.95|912.45|7
1653724950000|2022-05-28 08:02:30|923.13|912.63|923.18|912.68|923.35|912.85|922.82|912.32|14
1653724960000|2022-05-28 08:02:40|923.26|912.76|923.26|912.76|923.26|912.76|923.26|912.76|1
1653724970000|2022-05-28 08:02:50|923.18|912.68|922.95|912.45|923.18|912.68|922.95|912.45|4
1653724980000|2022-05-28 08:03:00|922.96|912.46|922.85|912.35|922.97|912.47|922.82|912.32|20
1653724990000|2022-05-28 08:03:10|922.89|912.39|923.81|913.31|923.81|913.31|922.82|912.32|18
1653725000000|2022-05-28 08:03:20|923.78|913.28|925.41|914.91|925.41|914.91|923.78|913.28|5
1653725010000|2022-05-28 08:03:30|925.78|915.28|927.17|916.67|927.39|916.89|925.78|915.28|33
1653725020000|2022-05-28 08:03:40|927.12|916.62|927.63|917.13|927.89|917.39|927.05|916.55|30
1653725030000|2022-05-28 08:03:50|927.62|917.12|927.03|916.53|927.96|917.46|927.03|916.53|33
1653725040000|2022-05-28 08:04:00|927.24|916.74|927.34|916.84|927.55|917.05|926.93|916.43|35
1653725050000|2022-05-28 08:04:10|927.36|916.86|927.5|917|927.5|917|927.23|916.73|19
1653725060000|2022-05-28 08:04:20|927.44|916.94|927.01|916.51|927.54|917.04|926.98|916.48|26
1653725070000|2022-05-28 08:04:30|926.98|916.48|926.16|915.66|927.01|916.51|926.16|915.66|27
1653725080000|2022-05-28 08:04:40|926.12|915.62|925.92|915.42|926.12|915.62|925.83|915.33|18
1653725090000|2022-05-28 08:04:50|925.93|915.43|925.54|915.04|925.94|915.44|925.54|915.04|11
1653725100000|2022-05-28 08:05:00|925.53|915.03|925.51|915.01|925.56|915.06|925.47|914.97|14
1653725110000|2022-05-28 08:05:10|925.57|915.07|926.19|915.69|926.23|915.73|925.57|915.07|26
1653725120000|2022-05-28 08:05:20|926|915.5|926.05|915.55|926.19|915.69|926|915.5|10
1653725130000|2022-05-28 08:05:30|926.09|915.59|926.06|915.56|926.09|915.59|926.05|915.55|5
1653725140000|2022-05-28 08:05:40|926.28|915.78|926.11|915.61|926.28|915.78|926.11|915.61|3
1653725150000|2022-05-28 08:05:50|926.07|915.57|926.12|915.62|926.12|915.62|925.99|915.49|7
1653725160000|2022-05-28 08:06:00|926.09|915.59|926.08|915.58|926.12|915.62|925.98|915.48|12
1653725170000|2022-05-28 08:06:10|926.11|915.61|926.16|915.66|926.17|915.67|926.11|915.61|3
1653725180000|2022-05-28 08:06:20|926.17|915.67|926.17|915.67|926.17|915.67|926.17|915.67|1
1653725190000|2022-05-28 08:06:30|926.12|915.62|926.11|915.61|926.12|915.62|926.11|915.61|2
1653725200000|2022-05-28 08:06:40|926.16|915.66|927.11|916.61|927.68|917.18|926.07|915.57|17
1653725210000|2022-05-28 08:06:50|927.13|916.63|927.29|916.79|927.29|916.79|927.13|916.63|19
1653725220000|2022-05-28 08:07:00|927.17|916.67|927.31|916.81|927.68|917.18|927.08|916.58|24
1653725230000|2022-05-28 08:07:10|927.29|916.79|927.71|917.21|927.84|917.34|927.19|916.69|19
1653725240000|2022-05-28 08:07:20|927.77|917.27|927.88|917.38|927.88|917.38|927.77|917.27|4
1653725250000|2022-05-28 08:07:30|927.71|917.21|927.88|917.38|927.88|917.38|927.71|917.21|2
1653725260000|2022-05-28 08:07:40|927.87|917.37|927.85|917.35|927.87|917.37|927.85|917.35|4
1653725270000|2022-05-28 08:07:50|928.11|917.61|928.11|917.61|928.11|917.61|928.1|917.6|3
1653725280000|2022-05-28 08:08:00|928.12|917.62|928.87|918.37|928.92|918.42|928.12|917.62|22
1653725310000|2022-05-28 08:08:30|928.86|918.36|928.88|918.38|928.89|918.39|928.86|918.36|7
1653725320000|2022-05-28 08:08:40|928.85|918.35|928.86|918.36|928.88|918.38|928.85|918.35|9
1653725340000|2022-05-28 08:09:00|929.18|918.68|929.61|919.11|929.63|919.13|929.18|918.68|15
1653725350000|2022-05-28 08:09:10|929.64|919.14|928.99|918.49|929.64|919.14|928.93|918.43|13
1653725360000|2022-05-28 08:09:20|929|918.5|928.92|918.42|929.01|918.51|928.9|918.4|15
1653725370000|2022-05-28 08:09:30|928.91|918.41|928.92|918.42|928.94|918.44|928.9|918.4|11
1653725380000|2022-05-28 08:09:40|928.9|918.4|928.92|918.42|928.92|918.42|928.89|918.39|12
1653725390000|2022-05-28 08:09:50|928.95|918.45|928.91|918.41|928.95|918.45|928.91|918.41|6
1653725400000|2022-05-28 08:10:00|928.89|918.39|928.78|918.28|928.92|918.42|928.78|918.28|15
1653725410000|2022-05-28 08:10:10|928.76|918.26|928.73|918.23|928.76|918.26|928.71|918.21|10
1653725420000|2022-05-28 08:10:20|928.99|918.49|928.98|918.48|928.99|918.49|928.95|918.45|12
1653725430000|2022-05-28 08:10:30|928.96|918.46|928.99|918.49|928.99|918.49|928.95|918.45|7
1653725440000|2022-05-28 08:10:40|928.96|918.46|929.01|918.51|929.02|918.52|928.96|918.46|5
1653725450000|2022-05-28 08:10:50|929.02|918.52|929.18|918.68|929.18|918.68|929.02|918.52|12
1653725460000|2022-05-28 08:11:00|929.12|918.62|929.06|918.56|929.12|918.62|929.06|918.56|2
1653725470000|2022-05-28 08:11:10|929.25|918.75|928.93|918.43|929.3|918.8|928.93|918.43|3
1653725480000|2022-05-28 08:11:20|929.3|918.8|929.65|919.15|929.65|919.15|929.3|918.8|3
1653725490000|2022-05-28 08:11:30|929.66|919.16|929.7|919.2|929.7|919.2|929.66|919.16|2
1653725500000|2022-05-28 08:11:40|929.71|919.21|929.71|919.21|929.71|919.21|929.71|919.21|1
1653725510000|2022-05-28 08:11:50|929.84|919.34|930.61|920.11|930.61|920.11|929.84|919.34|16
1653725520000|2022-05-28 08:12:00|930.66|920.16|930.66|920.16|930.72|920.22|929.94|919.44|21
1653725530000|2022-05-28 08:12:10|930.69|920.19|930.81|920.31|930.83|920.33|930.69|920.19|11
1653725540000|2022-05-28 08:12:20|930.83|920.33|930.83|920.33|930.88|920.38|930.8|920.3|15
1653725550000|2022-05-28 08:12:30|930.81|920.31|930.84|920.34|930.85|920.35|930.81|920.31|17
1653725560000|2022-05-28 08:12:40|930.76|920.26|930.83|920.33|930.83|920.33|930.76|920.26|14
1653725570000|2022-05-28 08:12:50|930.84|920.34|930.98|920.48|930.99|920.49|930.84|920.34|14
1653725580000|2022-05-28 08:13:00|930.99|920.49|930.16|919.66|930.99|920.49|930.16|919.66|25
1653725590000|2022-05-28 08:13:10|930.21|919.71|930.16|919.66|930.21|919.71|930.14|919.64|13
1653725600000|2022-05-28 08:13:20|930.38|919.88|929.97|919.47|930.47|919.97|929.97|919.47|22
1653725610000|2022-05-28 08:13:30|929.99|919.49|930.71|920.21|930.71|920.21|929.99|919.49|12
1653725620000|2022-05-28 08:13:40|930.61|920.11|929.99|919.49|930.61|920.11|929.93|919.43|21
1653725630000|2022-05-28 08:13:50|929.94|919.44|929.94|919.44|929.98|919.48|929.9|919.4|15
1653725640000|2022-05-28 08:14:00|929.95|919.45|929.98|919.48|930.01|919.51|929.95|919.45|8
1653725650000|2022-05-28 08:14:10|930|919.5|929.86|919.36|930|919.5|929.86|919.36|7
1653725670000|2022-05-28 08:14:30|929.7|919.2|929.25|918.75|929.7|919.2|929.25|918.75|9
1653725680000|2022-05-28 08:14:40|929.19|918.69|929.23|918.73|929.23|918.73|929.19|918.69|2
1653725690000|2022-05-28 08:14:50|929.19|918.69|928.89|918.39|929.24|918.74|928.63|918.13|19
1653725700000|2022-05-28 08:15:00|928.74|918.24|928.59|918.09|928.98|918.48|928.47|917.97|27
1653725710000|2022-05-28 08:15:10|928.6|918.1|927.7|917.2|928.76|918.26|927.46|916.96|23
1653725720000|2022-05-28 08:15:20|927.69|917.19|927.7|917.2|927.76|917.26|927.68|917.18|21
1653725730000|2022-05-28 08:15:30|927.68|917.18|927.69|917.19|927.72|917.22|927.67|917.17|12
1653725740000|2022-05-28 08:15:40|927.66|917.16|930.23|919.73|930.23|919.73|927.51|917.01|35
1653725750000|2022-05-28 08:15:50|930.15|919.65|930.46|919.96|930.5|920|929.77|919.27|18
1653725760000|2022-05-28 08:16:00|930.44|919.94|930.32|919.82|930.47|919.97|930.29|919.79|11
1653725770000|2022-05-28 08:16:10|930.33|919.83|930.42|919.92|930.42|919.92|930.29|919.79|12
1653725780000|2022-05-28 08:16:20|930.43|919.93|930.44|919.94|930.45|919.95|930.43|919.93|6
1653725790000|2022-05-28 08:16:30|930.43|919.93|930.45|919.95|930.45|919.95|930.43|919.93|3
1653725800000|2022-05-28 08:16:40|930.44|919.94|930.66|920.16|930.66|920.16|930.44|919.94|8
1653725810000|2022-05-28 08:16:50|930.65|920.15|930.36|919.86|930.66|920.16|930.27|919.77|9
1653725820000|2022-05-28 08:17:00|930.35|919.85|930.32|919.82|930.44|919.94|929.86|919.36|10
1653725830000|2022-05-28 08:17:10|930.33|919.83|931.18|920.68|931.23|920.73|930.33|919.83|13
1653725840000|2022-05-28 08:17:20|931.09|920.59|931.22|920.72|931.22|920.72|930.97|920.47|14
1653725850000|2022-05-28 08:17:30|931.11|920.61|931.06|920.56|931.27|920.77|931.06|920.56|13
1653725860000|2022-05-28 08:17:40|931.05|920.55|931.1|920.6|931.11|920.61|931.05|920.55|8
1653725870000|2022-05-28 08:17:50|931.08|920.58|931.05|920.55|931.13|920.63|931.04|920.54|14
1653725880000|2022-05-28 08:18:00|931|920.5|931.08|920.58|931.18|920.68|930.99|920.49|8
1653725890000|2022-05-28 08:18:10|931.02|920.52|931.03|920.53|931.07|920.57|930.99|920.49|13
1653725900000|2022-05-28 08:18:20|931.02|920.52|930.99|920.49|931.02|920.52|930.99|920.49|2
1653725910000|2022-05-28 08:18:30|931.01|920.51|931.01|920.51|931.26|920.76|930.79|920.29|11
1653725920000|2022-05-28 08:18:40|930.95|920.45|930.98|920.48|931.12|920.62|930.93|920.43|12
1653725930000|2022-05-28 08:18:50|930.97|920.47|930.99|920.49|931.06|920.56|930.97|920.47|6
1653725940000|2022-05-28 08:19:00|930.86|920.36|931.02|920.52|931.02|920.52|930.81|920.31|8
1653725950000|2022-05-28 08:19:10|931.03|920.53|930.33|919.83|931.03|920.53|930.33|919.83|14
1653725960000|2022-05-28 08:19:20|930.39|919.89|930.28|919.78|930.49|919.99|930.08|919.58|24
1653725970000|2022-05-28 08:19:30|930.29|919.79|930.55|920.05|930.59|920.09|930.22|919.72|19
1653725980000|2022-05-28 08:19:40|930.74|920.24|930.74|920.24|930.74|920.24|930.74|920.24|1
1653725990000|2022-05-28 08:19:50|930.73|920.23|930.55|920.05|930.73|920.23|930.55|920.05|9
1653726000000|2022-05-28 08:20:00|930.56|920.06|930.78|920.28|930.78|920.28|930.56|920.06|16
1653726010000|2022-05-28 08:20:10|930.77|920.27|930.77|920.27|930.77|920.27|930.63|920.13|8
1653726020000|2022-05-28 08:20:20|930.66|920.16|930.75|920.25|930.77|920.27|930.66|920.16|6
1653726030000|2022-05-28 08:20:30|930.74|920.24|930.78|920.28|930.78|920.28|930.7|920.2|6
1653726040000|2022-05-28 08:20:40|930.77|920.27|930.81|920.31|930.81|920.31|930.76|920.26|5
1653726050000|2022-05-28 08:20:50|930.82|920.32|930.84|920.34|930.84|920.34|930.82|920.32|2
1653726060000|2022-05-28 08:21:00|930.8|920.3|930.78|920.28|930.82|920.32|930.77|920.27|10
1653726070000|2022-05-28 08:21:10|930.79|920.29|930.78|920.28|930.81|920.31|930.77|920.27|14
1653726080000|2022-05-28 08:21:20|930.77|920.27|930.78|920.28|930.79|920.29|930.76|920.26|6
1653726090000|2022-05-28 08:21:30|930.53|920.03|930.62|920.12|930.63|920.13|930.51|920.01|15
1653726100000|2022-05-28 08:21:40|930.63|920.13|930.56|920.06|930.63|920.13|930.49|919.99|18
1653726110000|2022-05-28 08:21:50|930.48|919.98|931.1|920.6|931.19|920.69|930.44|919.94|20
1653726120000|2022-05-28 08:22:00|931.45|920.95|931.73|921.23|931.73|921.23|931.38|920.88|20
1653726130000|2022-05-28 08:22:10|931.7|921.2|931.76|921.26|931.79|921.29|931.7|921.2|16
1653726140000|2022-05-28 08:22:20|931.77|921.27|931.74|921.24|931.78|921.28|931.74|921.24|9
1653726150000|2022-05-28 08:22:30|931.75|921.25|931.73|921.23|931.79|921.29|931.71|921.21|16
1653726170000|2022-05-28 08:22:50|931.72|921.22|931.49|920.99|931.74|921.24|931.48|920.98|8
1653726180000|2022-05-28 08:23:00|931.58|921.08|931.57|921.07|931.6|921.1|931.56|921.06|9
1653726190000|2022-05-28 08:23:10|931.59|921.09|931.49|920.99|931.64|921.14|931.49|920.99|9
1653726200000|2022-05-28 08:23:20|931.5|921|931.42|920.92|931.56|921.06|931.42|920.92|15
1653726210000|2022-05-28 08:23:30|931.35|920.85|931.33|920.83|931.42|920.92|931.29|920.79|21
1653726220000|2022-05-28 08:23:40|931.34|920.84|931.38|920.88|931.38|920.88|931.34|920.84|4
1653726230000|2022-05-28 08:23:50|931.39|920.89|930.62|920.12|931.4|920.9|930.62|920.12|21
1653726240000|2022-05-28 08:24:00|930.61|920.11|930.67|920.17|930.86|920.36|930.56|920.06|17
1653726250000|2022-05-28 08:24:10|930.15|919.65|930.57|920.07|930.67|920.17|930.15|919.65|5
1653726260000|2022-05-28 08:24:20|930.56|920.06|930.64|920.14|930.64|920.14|930.55|920.05|3
1653726270000|2022-05-28 08:24:30|930.63|920.13|930.11|919.61|930.63|920.13|930.07|919.57|14
1653726280000|2022-05-28 08:24:40|930.09|919.59|929.54|919.04|930.09|919.59|929.54|919.04|16
1653726290000|2022-05-28 08:24:50|929.56|919.06|929.62|919.12|929.63|919.13|929.54|919.04|15
1653726300000|2022-05-28 08:25:00|929.56|919.06|928.38|917.88|929.58|919.08|928.38|917.88|21
1653726310000|2022-05-28 08:25:10|928.29|917.79|927.74|917.24|928.38|917.88|927.67|917.17|18
1653726320000|2022-05-28 08:25:20|927.62|917.12|927.6|917.1|927.75|917.25|927.58|917.08|19
1653726330000|2022-05-28 08:25:30|927.59|917.09|927.45|916.95|927.62|917.12|927.45|916.95|14
1653726340000|2022-05-28 08:25:40|927.43|916.93|927.45|916.95|927.81|917.31|927.43|916.93|16
1653726350000|2022-05-28 08:25:50|927.44|916.94|927.1|916.6|927.44|916.94|927.07|916.57|17
1653726360000|2022-05-28 08:26:00|927.08|916.58|926.92|916.42|927.08|916.58|926.49|915.99|23
1653726370000|2022-05-28 08:26:10|926.88|916.38|926.47|915.97|926.88|916.38|926.45|915.95|11
1653726380000|2022-05-28 08:26:20|926.42|915.92|926.36|915.86|926.43|915.93|926.33|915.83|24
1653726390000|2022-05-28 08:26:30|926.34|915.84|926.46|915.96|927.08|916.58|926.31|915.81|23
1653726400000|2022-05-28 08:26:40|926.47|915.97|926.61|916.11|926.64|916.14|926.43|915.93|15
1653726410000|2022-05-28 08:26:50|926.69|916.19|925.98|915.48|926.69|916.19|925.93|915.43|19
1653726420000|2022-05-28 08:27:00|925.99|915.49|925.99|915.49|926|915.5|925.98|915.48|14
1653726430000|2022-05-28 08:27:10|926|915.5|925.68|915.18|926.07|915.57|925.67|915.17|14
1653726440000|2022-05-28 08:27:20|925.67|915.17|925.71|915.21|925.78|915.28|925.39|914.89|9
1653726450000|2022-05-28 08:27:30|925.72|915.22|925.66|915.16|925.72|915.22|925.66|915.16|3
1653726460000|2022-05-28 08:27:40|925.65|915.15|925.37|914.87|925.66|915.16|925.26|914.76|11
1653726470000|2022-05-28 08:27:50|925.38|914.88|924.74|914.24|925.41|914.91|924.66|914.16|18
1653726480000|2022-05-28 08:28:00|924.72|914.22|924.73|914.23|924.82|914.32|924.08|913.58|17
1653726490000|2022-05-28 08:28:10|924.72|914.22|924.75|914.25|924.77|914.27|924.47|913.97|16
1653726500000|2022-05-28 08:28:20|924.63|914.13|924.89|914.39|924.89|914.39|924.63|914.13|10
1653726510000|2022-05-28 08:28:30|924.91|914.41|924.88|914.38|924.92|914.42|924.85|914.35|10
1653726520000|2022-05-28 08:28:40|924.91|914.41|924.89|914.39|924.95|914.45|924.87|914.37|12
1653726530000|2022-05-28 08:28:50|924.88|914.38|924.83|914.33|924.88|914.38|924.83|914.33|4
1653726540000|2022-05-28 08:29:00|924.84|914.34|924.85|914.35|924.85|914.35|924.84|914.34|2
1653726550000|2022-05-28 08:29:10|924.91|914.41|925.91|915.41|925.91|915.41|924.91|914.41|14
1653726560000|2022-05-28 08:29:20|925.89|915.39|926.85|916.35|926.85|916.35|925.89|915.39|21
1653726570000|2022-05-28 08:29:30|926.86|916.36|926.2|915.7|926.87|916.37|926.2|915.7|19
1653726580000|2022-05-28 08:29:40|926.28|915.78|926.14|915.64|926.33|915.83|926.12|915.62|14
1653726590000|2022-05-28 08:29:50|926.17|915.67|926.03|915.53|926.17|915.67|925.98|915.48|8
1653726600000|2022-05-28 08:30:00|926.04|915.54|925.26|914.76|926.1|915.6|925.25|914.75|17
1653726610000|2022-05-28 08:30:10|925.22|914.72|924.74|914.24|925.24|914.74|924.74|914.24|14
1653726620000|2022-05-28 08:30:20|924.8|914.3|924.67|914.17|925.43|914.93|924.67|914.17|23
1653726630000|2022-05-28 08:30:30|924.63|914.13|924.05|913.55|924.79|914.29|923.96|913.46|25
1653726640000|2022-05-28 08:30:40|924.07|913.57|923.68|913.18|924.09|913.59|923.68|913.18|18
1653726650000|2022-05-28 08:30:50|923.79|913.29|923.94|913.44|924.03|913.53|923.79|913.29|21
1653726660000|2022-05-28 08:31:00|923.95|913.45|924.01|913.51|924.09|913.59|923.95|913.45|14
1653726670000|2022-05-28 08:31:10|923.98|913.48|923.59|913.09|924.02|913.52|923.59|913.09|16
1653726680000|2022-05-28 08:31:20|923.57|913.07|922.83|912.33|923.61|913.11|922.76|912.26|23
1653726690000|2022-05-28 08:31:30|922.82|912.32|922.79|912.29|922.82|912.32|922.75|912.25|12
1653726700000|2022-05-28 08:31:40|922.36|911.86|922.24|911.74|922.41|911.91|922.23|911.73|9
1653726710000|2022-05-28 08:31:50|922.21|911.71|921.68|911.18|922.21|911.71|920.47|909.97|33
1653726720000|2022-05-28 08:32:00|921.7|911.2|921.72|911.22|921.72|911.22|921.32|910.82|29
1653726730000|2022-05-28 08:32:10|921.74|911.24|921.6|911.1|921.81|911.31|921.6|911.1|23
1653726740000|2022-05-28 08:32:20|921.59|911.09|921.48|910.98|921.59|911.09|921.47|910.97|9
1653726750000|2022-05-28 08:32:30|921.47|910.97|922.08|911.58|922.08|911.58|921.47|910.97|26
1653726760000|2022-05-28 08:32:40|921.99|911.49|921.7|911.2|922.02|911.52|921.7|911.2|16
1653726770000|2022-05-28 08:32:50|921.59|911.09|921.09|910.59|921.59|911.09|920.98|910.48|18
1653726780000|2022-05-28 08:33:00|921.07|910.57|921.04|910.54|921.11|910.61|921|910.5|17
1653726790000|2022-05-28 08:33:10|921.07|910.57|921.76|911.26|921.78|911.28|920.94|910.44|17
1653726800000|2022-05-28 08:33:20|921.75|911.25|921.75|911.25|921.77|911.27|921.7|911.2|13
1653726810000|2022-05-28 08:33:30|921.76|911.26|921.7|911.2|921.77|911.27|921.64|911.14|18
1653726820000|2022-05-28 08:33:40|921.71|911.21|921.86|911.36|921.86|911.36|921.71|911.21|9
1653726830000|2022-05-28 08:33:50|921.87|911.37|920.97|910.47|921.87|911.37|920.9|910.4|26
1653726840000|2022-05-28 08:34:00|920.96|910.46|920|909.5|921.11|910.61|919.79|909.29|24
1653726850000|2022-05-28 08:34:10|920.01|909.51|919.39|908.89|920.01|909.51|919.39|908.89|22
1653726860000|2022-05-28 08:34:20|919.38|908.88|919.61|909.11|919.65|909.15|919.38|908.88|19
1653726870000|2022-05-28 08:34:30|919.66|909.16|920.27|909.77|920.27|909.77|919.66|909.16|21
1653726880000|2022-05-28 08:34:40|920.28|909.78|921.03|910.53|921.03|910.53|920.27|909.77|24
1653726890000|2022-05-28 08:34:50|921.04|910.54|921.06|910.56|921.06|910.56|921.04|910.54|5
1653726900000|2022-05-28 08:35:00|921.07|910.57|921.7|911.2|921.7|911.2|921.06|910.56|24
1653726910000|2022-05-28 08:35:10|921.75|911.25|921.74|911.24|921.77|911.27|921.52|911.02|13
1653726920000|2022-05-28 08:35:20|921.79|911.29|921.86|911.36|921.87|911.37|921.79|911.29|14
1653726930000|2022-05-28 08:35:30|921.87|911.37|921.74|911.24|921.87|911.37|921.74|911.24|6
1653726940000|2022-05-28 08:35:40|921.75|911.25|921.85|911.35|921.85|911.35|921.75|911.25|10
1653726950000|2022-05-28 08:35:50|921.86|911.36|921.87|911.37|921.87|911.37|921.86|911.36|2
1653726960000|2022-05-28 08:36:00|921.88|911.38|922.51|912.01|922.51|912.01|921.83|911.33|9
1653726970000|2022-05-28 08:36:10|922.56|912.06|922.66|912.16|922.66|912.16|922.56|912.06|6
1653726980000|2022-05-28 08:36:20|922.72|912.22|923.05|912.55|923.16|912.66|922.72|912.22|17
1653726990000|2022-05-28 08:36:30|923.21|912.71|923.7|913.2|923.73|913.23|923.2|912.7|15
1653727000000|2022-05-28 08:36:40|923.71|913.21|924.8|914.3|924.8|914.3|923.71|913.21|13
1653727010000|2022-05-28 08:36:50|924.81|914.31|924.72|914.22|924.81|914.31|924.68|914.18|13
1653727020000|2022-05-28 08:37:00|924.73|914.23|924.72|914.22|924.79|914.29|924.72|914.22|8
1653727030000|2022-05-28 08:37:10|924.74|914.24|924.76|914.26|924.77|914.27|924.74|914.24|7
1653727040000|2022-05-28 08:37:20|924.73|914.23|924.38|913.88|924.74|914.24|924.38|913.88|6
1653727050000|2022-05-28 08:37:30|924.39|913.89|924.03|913.53|924.39|913.89|924.02|913.52|15
1653727060000|2022-05-28 08:37:40|923.99|913.49|923.77|913.27|924.03|913.53|923.77|913.27|14
1653727070000|2022-05-28 08:37:50|923.76|913.26|923.79|913.29|923.79|913.29|923.76|913.26|8
1653727080000|2022-05-28 08:38:00|923.8|913.3|923.83|913.33|923.83|913.33|923.8|913.3|3
1653727100000|2022-05-28 08:38:20|923.85|913.35|923.87|913.37|923.87|913.37|923.85|913.35|3
1653727110000|2022-05-28 08:38:30|923.86|913.36|923.87|913.37|923.89|913.39|923.86|913.36|5
1653727120000|2022-05-28 08:38:40|923.88|913.38|923.89|913.39|923.89|913.39|923.88|913.38|4
1653727130000|2022-05-28 08:38:50|923.88|913.38|923.04|912.54|923.88|913.38|923.04|912.54|14
1653727140000|2022-05-28 08:39:00|923.12|912.62|923.73|913.23|923.75|913.25|922.95|912.45|18
1653727150000|2022-05-28 08:39:10|923.74|913.24|924.42|913.92|924.45|913.95|923.74|913.24|23
1653727160000|2022-05-28 08:39:20|924.46|913.96|924.74|914.24|924.74|914.24|924.36|913.86|6
1653727170000|2022-05-28 08:39:30|924.75|914.25|925.71|915.21|925.71|915.21|924.75|914.25|12
1653727180000|2022-05-28 08:39:40|925.7|915.2|925.71|915.21|925.72|915.22|925.7|915.2|6
1653727190000|2022-05-28 08:39:50|925.73|915.23|925.11|914.61|925.75|915.25|925.11|914.61|8
1653727200000|2022-05-28 08:40:00|925.04|914.54|925|914.5|925.06|914.56|924.96|914.46|14
1653727210000|2022-05-28 08:40:10|925.02|914.52|924.73|914.23|925.02|914.52|924.6|914.1|13
1653727220000|2022-05-28 08:40:20|924.79|914.29|924.77|914.27|924.8|914.3|924.73|914.23|8
1653727230000|2022-05-28 08:40:30|924.78|914.28|924.4|913.9|924.8|914.3|924.33|913.83|12
1653727240000|2022-05-28 08:40:40|924.39|913.89|923.97|913.47|924.39|913.89|923.95|913.45|19
1653727250000|2022-05-28 08:40:50|923.8|913.3|923.3|912.8|923.82|913.32|923.05|912.55|17
1653727260000|2022-05-28 08:41:00|923.63|913.13|924.66|914.16|924.66|914.16|923.63|913.13|24
1653727270000|2022-05-28 08:41:10|924.68|914.18|925.11|914.61|925.11|914.61|924.68|914.18|20
1653727280000|2022-05-28 08:41:20|925.1|914.6|925.1|914.6|925.11|914.61|924.89|914.39|8
1653727290000|2022-05-28 08:41:30|925.11|914.61|925.38|914.88|925.38|914.88|925.08|914.58|10
1653727300000|2022-05-28 08:41:40|925.36|914.86|925.84|915.34|925.84|915.34|925.36|914.86|13
1653727310000|2022-05-28 08:41:50|925.87|915.37|926.35|915.85|926.4|915.9|925.82|915.32|19
1653727320000|2022-05-28 08:42:00|926.31|915.81|926.82|916.32|926.84|916.34|926.29|915.79|9
1653727330000|2022-05-28 08:42:10|926.8|916.3|926.67|916.17|926.8|916.3|926.44|915.94|18
1653727340000|2022-05-28 08:42:20|926.68|916.18|926.24|915.74|926.68|916.18|926.23|915.73|15
1653727350000|2022-05-28 08:42:30|926.23|915.73|926.65|916.15|926.67|916.17|926.23|915.73|21
1653727360000|2022-05-28 08:42:40|926.49|915.99|926.65|916.15|926.65|916.15|926.47|915.97|6
1653727370000|2022-05-28 08:42:50|926.49|915.99|926.64|916.14|926.65|916.15|926.46|915.96|14
1653727380000|2022-05-28 08:43:00|926.63|916.13|926.63|916.13|926.65|916.15|926.63|916.13|4
1653727390000|2022-05-28 08:43:10|926.29|915.79|926.55|916.05|926.56|916.06|926.23|915.73|10
1653727400000|2022-05-28 08:43:20|926.46|915.96|926.52|916.02|926.59|916.09|926.46|915.96|10
1653727410000|2022-05-28 08:43:30|926.6|916.1|926.6|916.1|926.62|916.12|926.51|916.01|10
1653727420000|2022-05-28 08:43:40|926.59|916.09|926.84|916.34|926.85|916.35|926.57|916.07|17
1653727430000|2022-05-28 08:43:50|927.01|916.51|927.38|916.88|927.7|917.2|927.01|916.51|15
1653727440000|2022-05-28 08:44:00|927.39|916.89|927.71|917.21|927.71|917.21|927.25|916.75|15
1653727450000|2022-05-28 08:44:10|927.7|917.2|927.77|917.27|927.79|917.29|927.66|917.16|14
1653727460000|2022-05-28 08:44:20|927.93|917.43|928.77|918.27|928.77|918.27|927.93|917.43|19
1653727470000|2022-05-28 08:44:30|928.76|918.26|928.74|918.24|928.76|918.26|928.74|918.24|2
1653727480000|2022-05-28 08:44:40|928.75|918.25|928.75|918.25|928.75|918.25|928.75|918.25|1
1653727490000|2022-05-28 08:44:50|928.78|918.28|928.8|918.3|928.8|918.3|928.78|918.28|2
1653727500000|2022-05-28 08:45:00|928.81|918.31|928.78|918.28|928.81|918.31|928.78|918.28|2
1653727510000|2022-05-28 08:45:10|928.8|918.3|929.46|918.96|929.49|918.99|928.8|918.3|13
1653727520000|2022-05-28 08:45:20|929.44|918.94|929.44|918.94|929.45|918.95|929.32|918.82|10
1653727530000|2022-05-28 08:45:30|929.43|918.93|929.71|919.21|929.72|919.22|929.43|918.93|10
1653727540000|2022-05-28 08:45:40|929.72|919.22|929.73|919.23|929.73|919.23|929.72|919.22|2
1653727550000|2022-05-28 08:45:50|929.72|919.22|928.67|918.17|929.72|919.22|928.53|918.03|20
1653727560000|2022-05-28 08:46:00|928.7|918.2|928.98|918.48|928.98|918.48|928.6|918.1|15
1653727570000|2022-05-28 08:46:10|928.99|918.49|928.54|918.04|928.99|918.49|928.54|918.04|18
1653727580000|2022-05-28 08:46:20|928.53|918.03|928.03|917.53|928.53|918.03|928.03|917.53|14
1653727600000|2022-05-28 08:46:40|927.96|917.46|928.02|917.52|928.02|917.52|927.96|917.46|9
1653727610000|2022-05-28 08:46:50|928.03|917.53|927.99|917.49|928.03|917.53|927.93|917.43|3
1653727620000|2022-05-28 08:47:00|927.68|917.18|926.86|916.36|927.68|917.18|926.86|916.36|13
1653727630000|2022-05-28 08:47:10|926.95|916.45|926.93|916.43|927.11|916.61|926.86|916.36|14
1653727640000|2022-05-28 08:47:20|926.94|916.44|927.12|916.62|927.15|916.65|926.94|916.44|8
1653727650000|2022-05-28 08:47:30|927.16|916.66|926.99|916.49|927.16|916.66|926.81|916.31|10
1653727660000|2022-05-28 08:47:40|926.98|916.48|927.06|916.56|927.07|916.57|926.9|916.4|9
1653727670000|2022-05-28 08:47:50|927.03|916.53|926.78|916.28|927.03|916.53|926.75|916.25|19
1653727680000|2022-05-28 08:48:00|926.77|916.27|926.81|916.31|926.81|916.31|926.76|916.26|6
1653727690000|2022-05-28 08:48:10|926.84|916.34|926.96|916.46|927|916.5|926.84|916.34|7
1653727700000|2022-05-28 08:48:20|926.87|916.37|926.93|916.43|926.93|916.43|926.87|916.37|6
1653727710000|2022-05-28 08:48:30|927.02|916.52|926.91|916.41|927.02|916.52|926.91|916.41|4
1653727720000|2022-05-28 08:48:40|926.9|916.4|926.89|916.39|926.93|916.43|926.89|916.39|8
1653727730000|2022-05-28 08:48:50|926.9|916.4|926.89|916.39|926.9|916.4|926.85|916.35|8
1653727740000|2022-05-28 08:49:00|926.93|916.43|926.89|916.39|926.93|916.43|926.89|916.39|9
1653727750000|2022-05-28 08:49:10|926.88|916.38|926.94|916.44|926.94|916.44|926.87|916.37|9
1653727760000|2022-05-28 08:49:20|926.95|916.45|926.9|916.4|927.08|916.58|926.9|916.4|14
1653727770000|2022-05-28 08:49:30|926.89|916.39|926.9|916.4|926.9|916.4|926.89|916.39|2
1653727780000|2022-05-28 08:49:40|926.88|916.38|926.8|916.3|926.89|916.39|926.8|916.3|13
1653727790000|2022-05-28 08:49:50|926.81|916.31|926.2|915.7|926.81|916.31|926.2|915.7|12
1653727800000|2022-05-28 08:50:00|926.17|915.67|926.36|915.86|926.45|915.95|926.17|915.67|13
1653727810000|2022-05-28 08:50:10|926.29|915.79|926.07|915.57|926.37|915.87|926.07|915.57|10
1653727820000|2022-05-28 08:50:20|926.01|915.51|925.83|915.33|926.07|915.57|925.83|915.33|4
1653727830000|2022-05-28 08:50:30|925.85|915.35|925.78|915.28|925.85|915.35|925.78|915.28|6
1653727850000|2022-05-28 08:50:50|925.85|915.35|926.51|916.01|926.63|916.13|925.85|915.35|13
1653727860000|2022-05-28 08:51:00|926.52|916.02|926.8|916.3|926.8|916.3|926.52|916.02|7
1653727870000|2022-05-28 08:51:10|926.72|916.22|926.83|916.33|926.83|916.33|926.72|916.22|7
1653727880000|2022-05-28 08:51:20|926.84|916.34|926.92|916.42|927.06|916.56|926.82|916.32|20
1653727890000|2022-05-28 08:51:30|926.95|916.45|926.78|916.28|926.95|916.45|926.75|916.25|10
1653727900000|2022-05-28 08:51:40|926.86|916.36|926.81|916.31|926.9|916.4|926.79|916.29|11
1653727910000|2022-05-28 08:51:50|926.79|916.29|926.79|916.29|926.87|916.37|926.79|916.29|6
1653727920000|2022-05-28 08:52:00|926.87|916.37|926.78|916.28|926.87|916.37|926.78|916.28|5
1653727930000|2022-05-28 08:52:10|926.79|916.29|926.21|915.71|926.79|916.29|926.21|915.71|16
1653727950000|2022-05-28 08:52:30|926.22|915.72|926.3|915.8|926.3|915.8|926.22|915.72|3
1653727960000|2022-05-28 08:52:40|926.41|915.91|926.54|916.04|926.54|916.04|926.41|915.91|2
1653727970000|2022-05-28 08:52:50|926.45|915.95|926.41|915.91|926.54|916.04|926.41|915.91|4
1653727980000|2022-05-28 08:53:00|926.37|915.87|925.82|915.32|926.5|916|925.81|915.31|15
1653727990000|2022-05-28 08:53:10|925.75|915.25|925.98|915.48|925.98|915.48|925.65|915.15|8
1653728000000|2022-05-28 08:53:20|925.97|915.47|925.97|915.47|925.97|915.47|925.97|915.47|1
1653728010000|2022-05-28 08:53:30|926.11|915.61|926.2|915.7|926.2|915.7|926.11|915.61|2
1653728020000|2022-05-28 08:53:40|926.27|915.77|926.21|915.71|926.27|915.77|926.2|915.7|3
1653728030000|2022-05-28 08:53:50|926.22|915.72|926.23|915.73|926.24|915.74|926.22|915.72|4
1653728040000|2022-05-28 08:54:00|926.21|915.71|925.82|915.32|926.21|915.71|925.82|915.32|8
1653728050000|2022-05-28 08:54:10|925.81|915.31|925.2|914.7|925.81|915.31|925.2|914.7|15
1653728060000|2022-05-28 08:54:20|925.15|914.65|925.02|914.52|925.15|914.65|925.02|914.52|9
1653728070000|2022-05-28 08:54:30|925.1|914.6|925.02|914.52|925.1|914.6|925.02|914.52|4
1653728080000|2022-05-28 08:54:40|925.12|914.62|924.99|914.49|925.12|914.62|924.99|914.49|5
1653728090000|2022-05-28 08:54:50|924.91|914.41|924.72|914.22|924.91|914.41|924.48|913.98|23
1653728100000|2022-05-28 08:55:00|924.73|914.23|924.81|914.31|924.99|914.49|924.72|914.22|17
1653728110000|2022-05-28 08:55:10|924.8|914.3|924.9|914.4|924.92|914.42|924.8|914.3|6
1653728120000|2022-05-28 08:55:20|924.91|914.41|924.89|914.39|924.91|914.41|924.77|914.27|8
1653728130000|2022-05-28 08:55:30|924.91|914.41|924.9|914.4|925.16|914.66|924.87|914.37|26
1653728140000|2022-05-28 08:55:40|924.92|914.42|924.92|914.42|924.93|914.43|924.92|914.42|3
1653728150000|2022-05-28 08:55:50|924.86|914.36|925.11|914.61|925.11|914.61|924.86|914.36|9
1653728160000|2022-05-28 08:56:00|925.14|914.64|925.02|914.52|925.17|914.67|925.02|914.52|14
1653728170000|2022-05-28 08:56:10|924.98|914.48|925.05|914.55|925.05|914.55|924.76|914.26|9
1653728180000|2022-05-28 08:56:20|925.04|914.54|925.03|914.53|925.04|914.54|925.03|914.53|4
1653728190000|2022-05-28 08:56:30|925.8|915.3|926.46|915.96|926.46|915.96|925.8|915.3|4
1653728200000|2022-05-28 08:56:40|926.51|916.01|926.52|916.02|926.55|916.05|926.49|915.99|8
1653728210000|2022-05-28 08:56:50|926.82|916.32|926.82|916.32|926.82|916.32|926.81|916.31|7
1653728220000|2022-05-28 08:57:00|926.83|916.33|926.83|916.33|926.83|916.33|926.82|916.32|7
1653728230000|2022-05-28 08:57:10|926.84|916.34|926.87|916.37|926.87|916.37|926.84|916.34|4
1653728250000|2022-05-28 08:57:30|926.97|916.47|927.91|917.41|927.91|917.41|926.97|916.47|16
1653728260000|2022-05-28 08:57:40|928.04|917.54|928.87|918.37|928.9|918.4|928.04|917.54|11
1653728270000|2022-05-28 08:57:50|928.89|918.39|928.89|918.39|928.9|918.4|928.85|918.35|16
1653728280000|2022-05-28 08:58:00|928.92|918.42|929.11|918.61|929.14|918.64|928.92|918.42|16
1653728290000|2022-05-28 08:58:10|929.12|918.62|929.78|919.28|929.9|919.4|929.12|918.62|21
1653728300000|2022-05-28 08:58:20|929.9|919.4|929.94|919.44|929.97|919.47|929.9|919.4|9
1653728310000|2022-05-28 08:58:30|929.92|919.42|929.89|919.39|929.94|919.44|929.89|919.39|5
1653728320000|2022-05-28 08:58:40|929.78|919.28|929.86|919.36|929.86|919.36|929.78|919.28|11
1653728330000|2022-05-28 08:58:50|929.9|919.4|929.78|919.28|929.91|919.41|929.78|919.28|15
1653728340000|2022-05-28 08:59:00|929.83|919.33|928.95|918.45|929.87|919.37|928.93|918.43|21
1653728350000|2022-05-28 08:59:10|928.91|918.41|928.94|918.44|928.94|918.44|928.89|918.39|8
1653728360000|2022-05-28 08:59:20|928.95|918.45|928.79|918.29|928.95|918.45|928.79|918.29|6
1653728370000|2022-05-28 08:59:30|928.85|918.35|928.79|918.29|928.85|918.35|928.66|918.16|16
1653728380000|2022-05-28 08:59:40|928.71|918.21|928.74|918.24|928.78|918.28|928.71|918.21|10
1653728390000|2022-05-28 08:59:50|928.75|918.25|928.78|918.28|928.78|918.28|928.74|918.24|6
1653728400000|2022-05-28 09:00:00|928.8|918.3|929.5|919|929.64|919.14|928.8|918.3|17
1653728410000|2022-05-28 09:00:10|929.08|918.58|928.47|917.97|929.08|918.58|928.46|917.96|22
1653728420000|2022-05-28 09:00:20|928.42|917.92|928.41|917.91|928.52|918.02|928.41|917.91|5
1653728430000|2022-05-28 09:00:30|928.4|917.9|927.9|917.4|928.5|918|927.9|917.4|17
1653728440000|2022-05-28 09:00:40|927.74|917.24|927.9|917.4|927.92|917.42|927.5|917|18
1653728450000|2022-05-28 09:00:50|927.93|917.43|927.98|917.48|927.98|917.48|927.89|917.39|7
1653728460000|2022-05-28 09:01:00|927.95|917.45|927.92|917.42|927.95|917.45|927.92|917.42|5
1653728470000|2022-05-28 09:01:10|927.94|917.44|927.94|917.44|927.99|917.49|927.94|917.44|5
1653728480000|2022-05-28 09:01:20|927.96|917.46|927.98|917.48|928.01|917.51|927.96|917.46|4
1653728490000|2022-05-28 09:01:30|927.96|917.46|927.96|917.46|927.96|917.46|927.95|917.45|3
1653728500000|2022-05-28 09:01:40|927.95|917.45|927.95|917.45|927.95|917.45|927.95|917.45|1
1653728510000|2022-05-28 09:01:50|927.88|917.38|927.88|917.38|927.88|917.38|927.88|917.38|1
1653728520000|2022-05-28 09:02:00|927.93|917.43|927.94|917.44|927.94|917.44|927.88|917.38|7
1653728530000|2022-05-28 09:02:10|927.95|917.45|928.76|918.26|928.76|918.26|927.95|917.45|18
1653728540000|2022-05-28 09:02:20|928.75|918.25|928.92|918.42|928.92|918.42|928.72|918.22|9
1653728550000|2022-05-28 09:02:30|928.93|918.43|929.03|918.53|929.04|918.54|928.93|918.43|12
1653728560000|2022-05-28 09:02:40|929.04|918.54|929.23|918.73|929.23|918.73|929.04|918.54|13
1653728570000|2022-05-28 09:02:50|929.24|918.74|929.46|918.96|929.46|918.96|929.24|918.74|2
1653728580000|2022-05-28 09:03:00|929.53|919.03|929.46|918.96|929.53|919.03|929.22|918.72|8
1653728590000|2022-05-28 09:03:10|929.48|918.98|929.79|919.29|929.81|919.31|929.46|918.96|17
1653728600000|2022-05-28 09:03:20|929.82|919.32|929.75|919.25|929.83|919.33|929.75|919.25|5
1653728610000|2022-05-28 09:03:30|929.83|919.33|929.6|919.1|929.83|919.33|929.59|919.09|17
1653728620000|2022-05-28 09:03:40|929.59|919.09|929.82|919.32|929.82|919.32|929.59|919.09|12
1653728630000|2022-05-28 09:03:50|929.8|919.3|929.86|919.36|929.86|919.36|929.8|919.3|7
1653728640000|2022-05-28 09:04:00|929.88|919.38|929.9|919.4|929.9|919.4|929.88|919.38|3
1653728650000|2022-05-28 09:04:10|929.87|919.37|930.32|919.82|930.32|919.82|929.87|919.37|7
1653728660000|2022-05-28 09:04:20|930.33|919.83|931.77|921.27|931.77|921.27|930.32|919.82|27
1653728670000|2022-05-28 09:04:30|931.76|921.26|932.19|921.69|932.19|921.69|931.7|921.2|19
1653728680000|2022-05-28 09:04:40|932.21|921.71|932.65|922.15|932.66|922.16|932.2|921.7|23
1653728690000|2022-05-28 09:04:50|932.68|922.18|933.44|922.94|933.44|922.94|932.68|922.18|15
1653728700000|2022-05-28 09:05:00|933.24|922.74|933.82|923.32|933.82|923.32|933.24|922.74|5
1653728710000|2022-05-28 09:05:10|933.85|923.35|933.88|923.38|933.88|923.38|933.85|923.35|2
1653728720000|2022-05-28 09:05:20|933.91|923.41|934.73|924.23|934.73|924.23|933.91|923.41|12
1653728730000|2022-05-28 09:05:30|934.74|924.24|934.75|924.25|934.75|924.25|934.73|924.23|6
1653728740000|2022-05-28 09:05:40|934.54|924.04|932.76|922.26|934.54|924.04|932.65|922.15|20
1653728750000|2022-05-28 09:05:50|932.77|922.27|932.8|922.3|932.8|922.3|932.73|922.23|17
1653728760000|2022-05-28 09:06:00|932.81|922.31|932.55|922.05|932.81|922.31|932.51|922.01|8
1653728770000|2022-05-28 09:06:10|932.52|922.02|932.84|922.34|932.84|922.34|932.52|922.02|8
1653728780000|2022-05-28 09:06:20|932.75|922.25|935.74|925.24|935.74|925.24|932.55|922.05|25
1653728790000|2022-05-28 09:06:30|935.75|925.25|936.23|925.73|936.27|925.77|935.51|925.01|19
1653728800000|2022-05-28 09:06:40|936.24|925.74|935.79|925.29|936.26|925.76|935.52|925.02|14
1653728810000|2022-05-28 09:06:50|935.66|925.16|936.78|926.28|936.78|926.28|935.66|925.16|22
1653728820000|2022-05-28 09:07:00|937.12|926.62|936.2|925.7|937.15|926.65|935.41|924.91|24
1653728830000|2022-05-28 09:07:10|936.14|925.64|935.8|925.3|936.15|925.65|935.52|925.02|28
1653728840000|2022-05-28 09:07:20|935.78|925.28|935.74|925.24|935.81|925.31|935.67|925.17|13
1653728850000|2022-05-28 09:07:30|935.76|925.26|935.97|925.47|936.03|925.53|935.58|925.08|10
1653728860000|2022-05-28 09:07:40|935.98|925.48|937.23|926.73|937.45|926.95|935.98|925.48|26
1653728870000|2022-05-28 09:07:50|937.24|926.74|937.14|926.64|937.24|926.74|937.14|926.64|10
1653728880000|2022-05-28 09:08:00|937.16|926.66|936.67|926.17|937.18|926.68|936.59|926.09|13
1653728890000|2022-05-28 09:08:10|936.66|926.16|936.78|926.28|936.83|926.33|936.5|926|21
1653728900000|2022-05-28 09:08:20|936.72|926.22|937.65|927.15|937.65|927.15|936.66|926.16|18
1653728910000|2022-05-28 09:08:30|937.64|927.14|937.64|927.14|937.65|927.15|937.64|927.14|3
1653728920000|2022-05-28 09:08:40|937.65|927.15|937.61|927.11|937.65|927.15|937.52|927.02|11
1653728930000|2022-05-28 09:08:50|937.62|927.12|937.04|926.54|937.73|927.23|937.01|926.51|23
1653728940000|2022-05-28 09:09:00|937.05|926.55|936.89|926.39|937.1|926.6|936.86|926.36|18
1653728950000|2022-05-28 09:09:10|936.88|926.38|936.93|926.43|936.95|926.45|936.88|926.38|11
1653728960000|2022-05-28 09:09:20|936.91|926.41|936.78|926.28|936.92|926.42|936.78|926.28|16
1653728970000|2022-05-28 09:09:30|936.76|926.26|936.61|926.11|936.81|926.31|936.61|926.11|15
1653728980000|2022-05-28 09:09:40|936.65|926.15|936.23|925.73|936.65|926.15|936.23|925.73|11
1653728990000|2022-05-28 09:09:50|936.21|925.71|936.01|925.51|936.21|925.71|936.01|925.51|8
1653729000000|2022-05-28 09:10:00|936.1|925.6|936.09|925.59|936.1|925.6|936.01|925.51|3
1653729010000|2022-05-28 09:10:10|936.1|925.6|936.12|925.62|936.12|925.62|936.1|925.6|2
1653729020000|2022-05-28 09:10:20|936.03|925.53|936.03|925.53|936.03|925.53|936.03|925.53|1
1653729030000|2022-05-28 09:10:30|936.09|925.59|936.31|925.81|936.31|925.81|936.09|925.59|5
1653729040000|2022-05-28 09:10:40|936.44|925.94|936.4|925.9|936.47|925.97|936.38|925.88|12
1653729050000|2022-05-28 09:10:50|936.41|925.91|936.52|926.02|936.56|926.06|936.38|925.88|14
1653729060000|2022-05-28 09:11:00|936.57|926.07|937.42|926.92|937.42|926.92|936.53|926.03|10
1653729070000|2022-05-28 09:11:10|937.43|926.93|937.58|927.08|937.58|927.08|937.28|926.78|21
1653729080000|2022-05-28 09:11:20|937.44|926.94|937.46|926.96|937.46|926.96|937.27|926.77|13
1653729090000|2022-05-28 09:11:30|937.34|926.84|937.35|926.85|937.36|926.86|937.33|926.83|4
1653729100000|2022-05-28 09:11:40|937.33|926.83|936.94|926.44|937.33|926.83|936.91|926.41|10
1653729110000|2022-05-28 09:11:50|936.9|926.4|936.82|926.32|936.9|926.4|936.82|926.32|4
1653729120000|2022-05-28 09:12:00|936.95|926.45|937.18|926.68|937.18|926.68|936.95|926.45|13
1653729130000|2022-05-28 09:12:10|937.19|926.69|938.23|927.73|938.26|927.76|937.17|926.67|19
1653729140000|2022-05-28 09:12:20|938.24|927.74|938.63|928.13|938.65|928.15|938.24|927.74|23
1653729150000|2022-05-28 09:12:30|938.49|927.99|938.63|928.13|938.63|928.13|938.49|927.99|6
1653729160000|2022-05-28 09:12:40|938.49|927.99|938.62|928.12|938.63|928.13|938.48|927.98|6
1653729170000|2022-05-28 09:12:50|938.48|927.98|938.49|927.99|938.65|928.15|938.45|927.95|15
1653729180000|2022-05-28 09:13:00|938.57|928.07|938.72|928.22|938.72|928.22|938.46|927.96|13
1653729190000|2022-05-28 09:13:10|938.64|928.14|938.74|928.24|938.74|928.24|938.64|928.14|4
1653729210000|2022-05-28 09:13:30|938.76|928.26|938.79|928.29|938.79|928.29|938.76|928.26|2
1653729220000|2022-05-28 09:13:40|938.69|928.19|938.41|927.91|938.69|928.19|938.41|927.91|5
1653729230000|2022-05-28 09:13:50|938.4|927.9|938.38|927.88|938.47|927.97|938.34|927.84|21
1653729240000|2022-05-28 09:14:00|938.39|927.89|938.63|928.13|938.63|928.13|938.38|927.88|8
1653729250000|2022-05-28 09:14:10|938.62|928.12|938.63|928.13|938.63|928.13|938.62|928.12|6
1653729260000|2022-05-28 09:14:20|938.62|928.12|938.63|928.13|938.63|928.13|938.62|928.12|4
1653729270000|2022-05-28 09:14:30|938.62|928.12|938.41|927.91|938.63|928.13|938.41|927.91|6
1653729280000|2022-05-28 09:14:40|938.38|927.88|938.46|927.96|938.46|927.96|938.35|927.85|9
1653729290000|2022-05-28 09:14:50|938.45|927.95|938.63|928.13|938.63|928.13|938.35|927.85|4
1653729300000|2022-05-28 09:15:00|938.45|927.95|937.92|927.42|938.45|927.95|937.68|927.18|20
1653729310000|2022-05-28 09:15:10|937.77|927.27|937.56|927.06|937.77|927.27|937.35|926.85|16
1653729320000|2022-05-28 09:15:20|937.67|927.17|937.81|927.31|937.84|927.34|937.67|927.17|13
1653729330000|2022-05-28 09:15:30|937.84|927.34|937.73|927.23|937.84|927.34|937.61|927.11|8
1653729340000|2022-05-28 09:15:40|937.75|927.25|937.78|927.28|937.81|927.31|937.73|927.23|13
1653729350000|2022-05-28 09:15:50|937.81|927.31|937.86|927.36|937.86|927.36|937.73|927.23|15
1653729360000|2022-05-28 09:16:00|937.88|927.38|937.93|927.43|937.93|927.43|937.87|927.37|8
1653729370000|2022-05-28 09:16:10|937.92|927.42|937.91|927.41|937.92|927.42|937.91|927.41|4
1653729380000|2022-05-28 09:16:20|937.86|927.36|937.83|927.33|937.91|927.41|937.83|927.33|3
1653729390000|2022-05-28 09:16:30|937.77|927.27|938.16|927.66|938.22|927.72|937.77|927.27|18
1653729400000|2022-05-28 09:16:40|938.02|927.52|937.82|927.32|938.02|927.52|937.82|927.32|10
1653729410000|2022-05-28 09:16:50|937.81|927.31|937.81|927.31|937.81|927.31|937.81|927.31|1
1653729420000|2022-05-28 09:17:00|937.78|927.28|937.8|927.3|937.8|927.3|937.78|927.28|2
1653729430000|2022-05-28 09:17:10|937.81|927.31|937.41|926.91|937.81|927.31|937.41|926.91|11
1653729440000|2022-05-28 09:17:20|937.56|927.06|939.77|929.27|939.77|929.27|937.56|927.06|16
1653729450000|2022-05-28 09:17:30|939.72|929.22|939.62|929.12|939.77|929.27|939.61|929.11|10
1653729460000|2022-05-28 09:17:40|939.6|929.1|939.6|929.1|939.61|929.11|939.58|929.08|9
1653729470000|2022-05-28 09:17:50|939.43|928.93|940.13|929.63|940.13|929.63|939.43|928.93|23
1653729480000|2022-05-28 09:18:00|940.15|929.65|941.34|930.84|941.34|930.84|940.13|929.63|22
1653729490000|2022-05-28 09:18:10|940.92|930.42|941.6|931.1|941.6|931.1|940.92|930.42|11
1653729500000|2022-05-28 09:18:20|941.53|931.03|941.65|931.15|941.69|931.19|941.5|931|23
1653729510000|2022-05-28 09:18:30|941.66|931.16|941.68|931.18|941.69|931.19|941.66|931.16|6
1653729520000|2022-05-28 09:18:40|941.69|931.19|941.71|931.21|941.71|931.21|941.69|931.19|3
1653729530000|2022-05-28 09:18:50|941.79|931.29|941.73|931.23|941.81|931.31|941.71|931.21|11
1653729540000|2022-05-28 09:19:00|941.66|931.16|941.59|931.09|941.66|931.16|941.38|930.88|21
1653729550000|2022-05-28 09:19:10|941.58|931.08|941.78|931.28|941.78|931.28|941.43|930.93|18
1653729560000|2022-05-28 09:19:20|941.73|931.23|941.84|931.34|941.84|931.34|941.71|931.21|13
1653729570000|2022-05-28 09:19:30|941.7|931.2|940.96|930.46|941.84|931.34|940.9|930.4|24
1653729580000|2022-05-28 09:19:40|940.95|930.45|940.53|930.03|940.95|930.45|940.52|930.02|11
1653729590000|2022-05-28 09:19:50|940.54|930.04|939.75|929.25|940.65|930.15|939.68|929.18|20
1653729600000|2022-05-28 09:20:00|939.79|929.29|940.39|929.89|940.39|929.89|939.68|929.18|9
1653729610000|2022-05-28 09:20:10|940.65|930.15|941.12|930.62|941.55|931.05|940.65|930.15|22
1653729620000|2022-05-28 09:20:20|941.05|930.55|940.79|930.29|941.05|930.55|940.78|930.28|14
1653729630000|2022-05-28 09:20:30|940.78|930.28|940.76|930.26|940.78|930.28|940.73|930.23|4
1653729640000|2022-05-28 09:20:40|940.66|930.16|940.47|929.97|940.66|930.16|940.47|929.97|9
1653729650000|2022-05-28 09:20:50|940.39|929.89|940.4|929.9|940.42|929.92|940.39|929.89|8
1653729660000|2022-05-28 09:21:00|940.41|929.91|940.63|930.13|940.64|930.14|940.41|929.91|15
1653729670000|2022-05-28 09:21:10|940.64|930.14|940.52|930.02|940.67|930.17|940.52|930.02|14
1653729680000|2022-05-28 09:21:20|940.51|930.01|940.51|930.01|940.53|930.03|940.51|930.01|6
1653729690000|2022-05-28 09:21:30|940.5|930|941.61|931.11|941.92|931.42|940.46|929.96|16
1653729700000|2022-05-28 09:21:40|941.6|931.1|941.62|931.12|941.73|931.23|941.6|931.1|6
1653729710000|2022-05-28 09:21:50|941.74|931.24|941.62|931.12|941.74|931.24|941.62|931.12|3
1653729720000|2022-05-28 09:22:00|941.56|931.06|941.47|930.97|941.57|931.07|941.43|930.93|8
1653729730000|2022-05-28 09:22:10|941.39|930.89|941.33|930.83|941.4|930.9|941.16|930.66|21
1653729740000|2022-05-28 09:22:20|941.56|931.06|942.04|931.54|942.19|931.69|941.56|931.06|17
1653729750000|2022-05-28 09:22:30|942.02|931.52|942.02|931.52|942.04|931.54|942.02|931.52|3
1653729760000|2022-05-28 09:22:40|942.05|931.55|942.02|931.52|942.07|931.57|942.02|931.52|6
1653729770000|2022-05-28 09:22:50|942.03|931.53|942.03|931.53|942.03|931.53|942.03|931.53|1
1653729780000|2022-05-28 09:23:00|942.02|931.52|942.02|931.52|942.02|931.52|942.02|931.52|1
1653729790000|2022-05-28 09:23:10|942.63|932.13|943.59|933.09|943.63|933.13|942.63|932.13|10
1653729800000|2022-05-28 09:23:20|943.31|932.81|943.68|933.18|943.68|933.18|942.88|932.38|16
1653729810000|2022-05-28 09:23:30|943.63|933.13|943.67|933.17|943.68|933.18|943.62|933.12|20
1653729820000|2022-05-28 09:23:40|943.59|933.09|943.51|933.01|943.59|933.09|943.51|933.01|6
1653729830000|2022-05-28 09:23:50|943.54|933.04|943.38|932.88|943.54|933.04|943.35|932.85|14
1653729840000|2022-05-28 09:24:00|943.39|932.89|942.75|932.25|943.4|932.9|942.54|932.04|17
1653729850000|2022-05-28 09:24:10|942.74|932.24|942.43|931.93|942.74|932.24|942.32|931.82|19
1653729860000|2022-05-28 09:24:20|942.44|931.94|942.39|931.89|942.66|932.16|942.39|931.89|15
1653729870000|2022-05-28 09:24:30|942.4|931.9|942.47|931.97|942.61|932.11|942.4|931.9|13
1653729880000|2022-05-28 09:24:40|942.7|932.2|942.41|931.91|942.79|932.29|942.32|931.82|14
1653729890000|2022-05-28 09:24:50|942.5|932|942.7|932.2|942.78|932.28|942.5|932|15
1653729900000|2022-05-28 09:25:00|942.65|932.15|942.5|932|942.7|932.2|942.41|931.91|14
1653729910000|2022-05-28 09:25:10|942.48|931.98|941.4|930.9|942.5|932|941.37|930.87|26
1653729920000|2022-05-28 09:25:20|941.41|930.91|941.34|930.84|941.44|930.94|941.32|930.82|19
1653729930000|2022-05-28 09:25:30|941.33|930.83|940.6|930.1|941.33|930.83|940.53|930.03|23
1653729940000|2022-05-28 09:25:40|940.57|930.07|940.58|930.08|940.58|930.08|940.49|929.99|16
1653729950000|2022-05-28 09:25:50|940.51|930.01|940.57|930.07|940.61|930.11|940.51|930.01|16
1653729960000|2022-05-28 09:26:00|940.58|930.08|940.61|930.11|940.64|930.14|940.55|930.05|11
1653729970000|2022-05-28 09:26:10|940.59|930.09|940.08|929.58|940.61|930.11|940.02|929.52|18
1653729980000|2022-05-28 09:26:20|940.06|929.56|939.99|929.49|940.18|929.68|939.82|929.32|16
1653729990000|2022-05-28 09:26:30|940.01|929.51|940.2|929.7|940.2|929.7|940.01|929.51|4
1653730000000|2022-05-28 09:26:40|940.28|929.78|939.72|929.22|940.28|929.78|939.72|929.22|11
1653730010000|2022-05-28 09:26:50|939.8|929.3|939.72|929.22|939.8|929.3|939.68|929.18|20
1653730020000|2022-05-28 09:27:00|939.79|929.29|941.32|930.82|941.75|931.25|939.79|929.29|22
1653730030000|2022-05-28 09:27:10|941.31|930.81|941.33|930.83|941.35|930.85|941.15|930.65|12
1653730040000|2022-05-28 09:27:20|941.28|930.78|941.16|930.66|941.28|930.78|941.15|930.65|7
1653730050000|2022-05-28 09:27:30|941.15|930.65|941.15|930.65|941.16|930.66|941.15|930.65|3
1653730060000|2022-05-28 09:27:40|941.09|930.59|940.75|930.25|941.09|930.59|940.75|930.25|11
1653730070000|2022-05-28 09:27:50|940.74|930.24|940.62|930.12|940.87|930.37|940.62|930.12|10
1653730080000|2022-05-28 09:28:00|940.61|930.11|940.59|930.09|940.61|930.11|940.59|930.09|7
1653730090000|2022-05-28 09:28:10|940.58|930.08|940.56|930.06|940.67|930.17|940.51|930.01|10
1653730100000|2022-05-28 09:28:20|940.55|930.05|940.62|930.12|940.62|930.12|940.51|930.01|13
1653730110000|2022-05-28 09:28:30|941.29|930.79|942.5|932|942.5|932|941.29|930.79|18
1653730120000|2022-05-28 09:28:40|942.32|931.82|942.15|931.65|942.51|932.01|942.12|931.62|13
1653730130000|2022-05-28 09:28:50|942.14|931.64|941.79|931.29|942.14|931.64|941.69|931.19|12
1653730140000|2022-05-28 09:29:00|941.77|931.27|941.61|931.11|941.78|931.28|941.58|931.08|12
1653730150000|2022-05-28 09:29:10|941.53|931.03|941.55|931.05|941.55|931.05|941.32|930.82|10
1653730160000|2022-05-28 09:29:20|941.54|931.04|941.97|931.47|942.34|931.84|941.49|930.99|21
1653730170000|2022-05-28 09:29:30|942.19|931.69|942.19|931.69|942.33|931.83|941.94|931.44|14
1653730180000|2022-05-28 09:29:40|941.97|931.47|941.75|931.25|941.97|931.47|941.73|931.23|11
1653730190000|2022-05-28 09:29:50|941.73|931.23|941.68|931.18|941.83|931.33|941.68|931.18|13
1653730200000|2022-05-28 09:30:00|941.69|931.19|941.73|931.23|941.74|931.24|941.68|931.18|15
1653730210000|2022-05-28 09:30:10|941.65|931.15|941.19|930.69|941.71|931.21|941.19|930.69|16
1653730220000|2022-05-28 09:30:20|941.14|930.64|941.34|930.84|941.34|930.84|940.93|930.43|23
1653730230000|2022-05-28 09:30:30|941.37|930.87|941.42|930.92|941.44|930.94|941.31|930.81|9
1653730240000|2022-05-28 09:30:40|941.43|930.93|941.39|930.89|941.44|930.94|941.37|930.87|18
1653730250000|2022-05-28 09:30:50|941.42|930.92|941.01|930.51|941.42|930.92|940.97|930.47|13
1653730260000|2022-05-28 09:31:00|940.96|930.46|941.08|930.58|941.08|930.58|940.88|930.38|10
1653730270000|2022-05-28 09:31:10|941.2|930.7|940.29|929.79|941.25|930.75|940.29|929.79|25
1653730280000|2022-05-28 09:31:20|940.15|929.65|938.61|928.11|940.15|929.65|938.61|928.11|24
1653730290000|2022-05-28 09:31:30|938.76|928.26|939.4|928.9|939.45|928.95|938.64|928.14|28
1653730300000|2022-05-28 09:31:40|939.38|928.88|938.91|928.41|939.38|928.88|938.91|928.41|24
1653730310000|2022-05-28 09:31:50|938.95|928.45|938.28|927.78|938.97|928.47|938.28|927.78|22
1653730320000|2022-05-28 09:32:00|938.26|927.76|937.81|927.31|938.26|927.76|937.81|927.31|12
1653730330000|2022-05-28 09:32:10|937.76|927.26|937.03|926.53|937.76|927.26|937.03|926.53|15
1653730340000|2022-05-28 09:32:20|936.96|926.46|936.38|925.88|937.13|926.63|936.36|925.86|20
1653730350000|2022-05-28 09:32:30|936.41|925.91|937.57|927.07|937.57|927.07|936.39|925.89|21
1653730360000|2022-05-28 09:32:40|937.56|927.06|937.59|927.09|937.59|927.09|937.54|927.04|8
1653730370000|2022-05-28 09:32:50|937.6|927.1|937.44|926.94|937.62|927.12|937.44|926.94|10
1653730380000|2022-05-28 09:33:00|937.46|926.96|937.31|926.81|937.46|926.96|937.26|926.76|17
1653730390000|2022-05-28 09:33:10|937.33|926.83|936.83|926.33|937.33|926.83|936.83|926.33|19
1653730400000|2022-05-28 09:33:20|936.68|926.18|936.82|926.32|936.82|926.32|936.68|926.18|15
1653730410000|2022-05-28 09:33:30|936.81|926.31|936.78|926.28|936.82|926.32|936.73|926.23|13
1653730420000|2022-05-28 09:33:40|936.77|926.27|936.83|926.33|936.94|926.44|936.77|926.27|15
1653730430000|2022-05-28 09:33:50|936.81|926.31|936.56|926.06|936.81|926.31|936.56|926.06|3
1653730440000|2022-05-28 09:34:00|936.61|926.11|937|926.5|937|926.5|936.61|926.11|9
1653730450000|2022-05-28 09:34:10|937.04|926.54|937.09|926.59|937.09|926.59|937|926.5|7
1653730460000|2022-05-28 09:34:20|937.02|926.52|936.55|926.05|937.02|926.52|936.54|926.04|17
1653730470000|2022-05-28 09:34:30|936.54|926.04|936.92|926.42|936.94|926.44|936.54|926.04|7
1653730480000|2022-05-28 09:34:40|936.95|926.45|937|926.5|937|926.5|936.85|926.35|9
1653730490000|2022-05-28 09:34:50|936.92|926.42|936.8|926.3|936.98|926.48|936.8|926.3|6
1653730500000|2022-05-28 09:35:00|936.79|926.29|936.85|926.35|936.85|926.35|936.79|926.29|6
1653730510000|2022-05-28 09:35:10|936.84|926.34|936.45|925.95|936.84|926.34|936.45|925.95|8
1653730520000|2022-05-28 09:35:20|936.44|925.94|936.06|925.56|936.61|926.11|936.04|925.54|11
1653730530000|2022-05-28 09:35:30|935.99|925.49|936.7|926.2|936.7|926.2|935.96|925.46|20
1653730540000|2022-05-28 09:35:40|936.68|926.18|937.7|927.2|937.84|927.34|936.44|925.94|20
1653730550000|2022-05-28 09:35:50|937.62|927.12|938|927.5|938.08|927.58|937.15|926.65|20
1653730560000|2022-05-28 09:36:00|938.01|927.51|938.08|927.58|938.08|927.58|938|927.5|11
1653730570000|2022-05-28 09:36:10|938.09|927.59|938.03|927.53|938.09|927.59|937.97|927.47|9
1653730580000|2022-05-28 09:36:20|938.01|927.51|938.08|927.58|938.08|927.58|938|927.5|8
1653730590000|2022-05-28 09:36:30|938.09|927.59|937.95|927.45|938.1|927.6|937.93|927.43|7
1653730600000|2022-05-28 09:36:40|937.96|927.46|937.97|927.47|937.99|927.49|937.92|927.42|11
1653730610000|2022-05-28 09:36:50|937.9|927.4|937.65|927.15|937.9|927.4|937.64|927.14|13
1653730620000|2022-05-28 09:37:00|937.64|927.14|937.83|927.33|937.85|927.35|937.64|927.14|13
1653730630000|2022-05-28 09:37:10|937.84|927.34|937.84|927.34|937.85|927.35|937.78|927.28|14
1653730640000|2022-05-28 09:37:20|937.86|927.36|937.86|927.36|937.9|927.4|937.82|927.32|10
1653730650000|2022-05-28 09:37:30|937.87|927.37|937.84|927.34|937.88|927.38|937.82|927.32|14
1653730660000|2022-05-28 09:37:40|937.83|927.33|937.89|927.39|937.89|927.39|937.83|927.33|5
1653730670000|2022-05-28 09:37:50|937.9|927.4|937.91|927.41|937.93|927.43|937.88|927.38|11
1653730680000|2022-05-28 09:38:00|937.92|927.42|938.63|928.13|938.63|928.13|937.8|927.3|13
1653730690000|2022-05-28 09:38:10|938.41|927.91|939.42|928.92|939.42|928.92|938.41|927.91|27
1653730700000|2022-05-28 09:38:20|939.41|928.91|939.42|928.92|939.42|928.92|939.38|928.88|14
1653730710000|2022-05-28 09:38:30|939.31|928.81|939.41|928.91|939.41|928.91|939.31|928.81|6
1653730720000|2022-05-28 09:38:40|939.38|928.88|939.41|928.91|939.42|928.92|939.38|928.88|5
1653730730000|2022-05-28 09:38:50|939.72|929.22|939.75|929.25|939.75|929.25|939.72|929.22|5
1653730740000|2022-05-28 09:39:00|939.74|929.24|939.7|929.2|939.74|929.24|939.56|929.06|15
1653730750000|2022-05-28 09:39:10|939.6|929.1|939.02|928.52|939.72|929.22|939.02|928.52|19
1653730760000|2022-05-28 09:39:20|938.99|928.49|938.6|928.1|938.99|928.49|938.51|928.01|19
1653730770000|2022-05-28 09:39:30|938.59|928.09|938.63|928.13|938.78|928.28|938.59|928.09|17
1653730780000|2022-05-28 09:39:40|938.62|928.12|938.61|928.11|938.68|928.18|938.61|928.11|12
1653730790000|2022-05-28 09:39:50|938.76|928.26|938.87|928.37|938.95|928.45|938.76|928.26|13
1653730800000|2022-05-28 09:40:00|938.83|928.33|938.88|928.38|938.88|928.38|938.82|928.32|9
1653730810000|2022-05-28 09:40:10|938.89|928.39|938.84|928.34|938.89|928.39|938.83|928.33|4
1653730820000|2022-05-28 09:40:20|938.86|928.36|938.88|928.38|938.88|928.38|938.86|928.36|3
1653730830000|2022-05-28 09:40:30|938.89|928.39|938.67|928.17|938.89|928.39|938.67|928.17|10
1653730840000|2022-05-28 09:40:40|938.66|928.16|938.78|928.28|938.78|928.28|938.53|928.03|15
1653730850000|2022-05-28 09:40:50|938.83|928.33|938.22|927.72|938.83|928.33|938.22|927.72|11
1653730860000|2022-05-28 09:41:00|938.2|927.7|938.37|927.87|938.49|927.99|938.19|927.69|21
1653730870000|2022-05-28 09:41:10|938.48|927.98|938.6|928.1|938.6|928.1|938.38|927.88|11
1653730880000|2022-05-28 09:41:20|938.59|928.09|938.27|927.77|938.59|928.09|938.27|927.77|12
1653730890000|2022-05-28 09:41:30|938.42|927.92|938.63|928.13|938.64|928.14|938.3|927.8|18
1653730900000|2022-05-28 09:41:40|938.6|928.1|938.73|928.23|938.74|928.24|938.6|928.1|13
1653730910000|2022-05-28 09:41:50|938.75|928.25|938.35|927.85|938.75|928.25|938.32|927.82|6
1653730920000|2022-05-28 09:42:00|938.34|927.84|938.63|928.13|938.63|928.13|938.32|927.82|10
1653730930000|2022-05-28 09:42:10|938.75|928.25|938.79|928.29|938.8|928.3|938.75|928.25|10
1653730940000|2022-05-28 09:42:20|938.81|928.31|938.76|928.26|938.93|928.43|938.76|928.26|15
1653730950000|2022-05-28 09:42:30|938.73|928.23|938.62|928.12|938.74|928.24|938.6|928.1|15
1653730960000|2022-05-28 09:42:40|938.65|928.15|938.21|927.71|938.78|928.28|938.16|927.66|19
1653730970000|2022-05-28 09:42:50|938.2|927.7|938.13|927.63|938.21|927.71|938.13|927.63|6
1653730980000|2022-05-28 09:43:00|938.12|927.62|938.13|927.63|938.13|927.63|938.11|927.61|11
1653730990000|2022-05-28 09:43:10|938.12|927.62|938.12|927.62|938.13|927.63|938.11|927.61|5
1653731000000|2022-05-28 09:43:20|938.11|927.61|937.38|926.88|938.12|927.62|937.38|926.88|15
1653731010000|2022-05-28 09:43:30|937.37|926.87|937.33|926.83|937.41|926.91|937.28|926.78|18
1653731020000|2022-05-28 09:43:40|937.34|926.84|937.76|927.26|937.76|927.26|937.32|926.82|14
1653731030000|2022-05-28 09:43:50|937.78|927.28|937.76|927.26|937.82|927.32|937.74|927.24|12
1653731040000|2022-05-28 09:44:00|937.77|927.27|937.84|927.34|937.84|927.34|937.76|927.26|7
1653731050000|2022-05-28 09:44:10|937.82|927.32|937.83|927.33|937.83|927.33|937.82|927.32|4
1653731060000|2022-05-28 09:44:20|937.81|927.31|937.47|926.97|937.81|927.31|937.47|926.97|7
1653731070000|2022-05-28 09:44:30|937.46|926.96|937.46|926.96|937.49|926.99|937.46|926.96|3
1653731080000|2022-05-28 09:44:40|937.47|926.97|937.43|926.93|937.47|926.97|937.35|926.85|23
1653731090000|2022-05-28 09:44:50|937.41|926.91|936.92|926.42|937.42|926.92|936.92|926.42|15
1653731100000|2022-05-28 09:45:00|936.76|926.26|936.84|926.34|937.01|926.51|936.62|926.12|22
1653731110000|2022-05-28 09:45:10|936.7|926.2|937.77|927.27|937.77|927.27|936.7|926.2|26
1653731120000|2022-05-28 09:45:20|937.68|927.18|937.36|926.86|937.68|927.18|937.34|926.84|15
1653731130000|2022-05-28 09:45:30|936.99|926.49|936.55|926.05|936.99|926.49|936.52|926.02|15
1653731140000|2022-05-28 09:45:40|936.54|926.04|936.03|925.53|936.54|926.04|936.03|925.53|17
1653731150000|2022-05-28 09:45:50|936.01|925.51|935.4|924.9|936.07|925.57|935.4|924.9|21
1653731160000|2022-05-28 09:46:00|935.3|924.8|935.89|925.39|935.9|925.4|935.3|924.8|24
1653731170000|2022-05-28 09:46:10|935.95|925.45|936.36|925.86|936.7|926.2|935.95|925.45|25
1653731180000|2022-05-28 09:46:20|936.39|925.89|936.72|926.22|936.78|926.28|936.36|925.86|15
1653731190000|2022-05-28 09:46:30|936.73|926.23|936.73|926.23|936.74|926.24|936.51|926.01|10
1653731200000|2022-05-28 09:46:40|936.48|925.98|936.72|926.22|936.75|926.25|936.48|925.98|21
1653731210000|2022-05-28 09:46:50|936.74|926.24|936.72|926.22|936.74|926.24|936.47|925.97|13
1653731220000|2022-05-28 09:47:00|936.74|926.24|936.72|926.22|936.74|926.24|936.72|926.22|2
1653731230000|2022-05-28 09:47:10|936.73|926.23|937.52|927.02|937.52|927.02|936.7|926.2|18
1653731240000|2022-05-28 09:47:20|937.55|927.05|937.54|927.04|937.56|927.06|937.52|927.02|9
1653731250000|2022-05-28 09:47:30|937.77|927.27|937.74|927.24|937.77|927.27|937.74|927.24|5
1653731260000|2022-05-28 09:47:40|937.75|927.25|937.84|927.34|937.84|927.34|937.75|927.25|9
1653731270000|2022-05-28 09:47:50|937.78|927.28|937.78|927.28|937.79|927.29|937.73|927.23|11
1653731280000|2022-05-28 09:48:00|937.8|927.3|937.95|927.45|937.95|927.45|937.8|927.3|9
1653731320000|2022-05-28 09:48:40|937.89|927.39|937.84|927.34|937.95|927.45|937.81|927.31|15
1653731330000|2022-05-28 09:48:50|937.75|927.25|937.79|927.29|937.81|927.31|937.74|927.24|12
1653731340000|2022-05-28 09:49:00|937.78|927.28|937.79|927.29|937.82|927.32|937.76|927.26|11
1653731350000|2022-05-28 09:49:10|937.75|927.25|937.81|927.31|937.81|927.31|937.75|927.25|7
1653731360000|2022-05-28 09:49:20|937.82|927.32|937.85|927.35|937.85|927.35|937.82|927.32|3
1653731370000|2022-05-28 09:49:30|937.74|927.24|937.7|927.2|937.74|927.24|937.7|927.2|4
1653731380000|2022-05-28 09:49:40|937.74|927.24|937.74|927.24|937.84|927.34|937.74|927.24|3
1653731400000|2022-05-28 09:50:00|937.85|927.35|937.86|927.36|937.86|927.36|937.85|927.35|2
1653731410000|2022-05-28 09:50:10|937.87|927.37|937.93|927.43|937.93|927.43|937.83|927.33|10
1653731420000|2022-05-28 09:50:20|937.9|927.4|937.97|927.47|937.97|927.47|937.9|927.4|2
1653731430000|2022-05-28 09:50:30|937.99|927.49|938.21|927.71|938.21|927.71|937.99|927.49|11
1653731450000|2022-05-28 09:50:50|938.22|927.72|938.52|928.02|938.52|928.02|938.22|927.72|10
1653731460000|2022-05-28 09:51:00|938.53|928.03|938.91|928.41|939.35|928.85|938.52|928.02|17
1653731470000|2022-05-28 09:51:10|938.95|928.45|939.55|929.05|939.55|929.05|938.95|928.45|5
1653731480000|2022-05-28 09:51:20|939.56|929.06|940.38|929.88|940.38|929.88|939.54|929.04|25
1653731490000|2022-05-28 09:51:30|940.39|929.89|940.39|929.89|940.4|929.9|940.27|929.77|10
1653731500000|2022-05-28 09:51:40|940.27|929.77|940.75|930.25|940.79|930.29|940.27|929.77|8
1653731510000|2022-05-28 09:51:50|940.64|930.14|940.91|930.41|941.06|930.56|940.24|929.74|24
1653731520000|2022-05-28 09:52:00|940.83|930.33|941.3|930.8|941.53|931.03|940.75|930.25|27
1653731530000|2022-05-28 09:52:10|941.26|930.76|941.67|931.17|941.67|931.17|941.04|930.54|18
1653731540000|2022-05-28 09:52:20|941.59|931.09|941.69|931.19|941.69|931.19|941.44|930.94|18
1653731550000|2022-05-28 09:52:30|941.59|931.09|941.57|931.07|941.69|931.19|940.97|930.47|33
1653731560000|2022-05-28 09:52:40|941.58|931.08|941.74|931.24|941.74|931.24|941.51|931.01|17
1653731570000|2022-05-28 09:52:50|941.82|931.32|941.68|931.18|941.82|931.32|941.36|930.86|23
1653731580000|2022-05-28 09:53:00|941.6|931.1|941.86|931.36|941.87|931.37|941.56|931.06|18
1653731590000|2022-05-28 09:53:10|942.08|931.58|942.6|932.1|942.72|932.22|942.08|931.58|16
1653731600000|2022-05-28 09:53:20|942.61|932.11|942.07|931.57|942.61|932.11|942.07|931.57|13
1653731610000|2022-05-28 09:53:30|942.23|931.73|941.7|931.2|942.25|931.75|941.45|930.95|32
1653731620000|2022-05-28 09:53:40|941.71|931.21|941.4|930.9|941.72|931.22|940.94|930.44|25
1653731630000|2022-05-28 09:53:50|941.49|930.99|942.51|932.01|942.51|932.01|941.3|930.8|34
1653731640000|2022-05-28 09:54:00|942.52|932.02|942.23|931.73|942.52|932.02|942.05|931.55|13
1653731650000|2022-05-28 09:54:10|942.47|931.97|942.52|932.02|942.52|932.02|941.93|931.43|21
1653731660000|2022-05-28 09:54:20|942.33|931.83|942.64|932.14|942.65|932.15|942.28|931.78|10
1653731670000|2022-05-28 09:54:30|942.52|932.02|942.5|932|942.65|932.15|942.5|932|10
1653731680000|2022-05-28 09:54:40|942.48|931.98|942.58|932.08|942.62|932.12|942.36|931.86|13
1653731690000|2022-05-28 09:54:50|942.46|931.96|941.82|931.32|942.6|932.1|941.82|931.32|23
1653731700000|2022-05-28 09:55:00|941.95|931.45|941.95|931.45|941.95|931.45|941.94|931.44|3
1653731720000|2022-05-28 09:55:20|941.62|931.12|941.63|931.13|941.77|931.27|941.62|931.12|7
1653731730000|2022-05-28 09:55:30|941.64|931.14|941.64|931.14|941.78|931.28|941.51|931.01|18
1653731740000|2022-05-28 09:55:40|941.63|931.13|941.6|931.1|941.63|931.13|941.46|930.96|11
1653731750000|2022-05-28 09:55:50|941.76|931.26|941.06|930.56|941.76|931.26|941.06|930.56|15
1653731760000|2022-05-28 09:56:00|941.15|930.65|940.62|930.12|941.15|930.65|940.55|930.05|18
1653731770000|2022-05-28 09:56:10|940.63|930.13|940.38|929.88|940.7|930.2|940.37|929.87|18
1653731780000|2022-05-28 09:56:20|940.37|929.87|940.7|930.2|940.7|930.2|940.3|929.8|22
1653731790000|2022-05-28 09:56:30|940.69|930.19|940.19|929.69|940.69|930.19|940.17|929.67|18
1653731800000|2022-05-28 09:56:40|940.18|929.68|939.85|929.35|940.37|929.87|939.84|929.34|8
1653731810000|2022-05-28 09:56:50|939.96|929.46|938.96|928.46|939.98|929.48|938.95|928.45|23
1653731820000|2022-05-28 09:57:00|938.98|928.48|938.91|928.41|939.13|928.63|938.91|928.41|12
1653731830000|2022-05-28 09:57:10|938.88|928.38|938.86|928.36|938.89|928.39|938.86|928.36|8
1653731840000|2022-05-28 09:57:20|938.91|928.41|938.91|928.41|938.91|928.41|938.91|928.41|1
1653731850000|2022-05-28 09:57:30|938.93|928.43|938.95|928.45|938.98|928.48|938.93|928.43|4
1653731860000|2022-05-28 09:57:40|938.98|928.48|938.49|927.99|938.98|928.48|938.44|927.94|13
1653731870000|2022-05-28 09:57:50|938.44|927.94|938.31|927.81|938.45|927.95|938.31|927.81|13
1653731880000|2022-05-28 09:58:00|938.29|927.79|939.07|928.57|939.29|928.79|938.27|927.77|25
1653731890000|2022-05-28 09:58:10|939.06|928.56|939.13|928.63|939.16|928.66|939.06|928.56|4
1653731900000|2022-05-28 09:58:20|939.07|928.57|939.05|928.55|939.07|928.57|938.86|928.36|9
1653731910000|2022-05-28 09:58:30|939.07|928.57|939.15|928.65|939.15|928.65|939.07|928.57|5
1653731920000|2022-05-28 09:58:40|939.16|928.66|938.99|928.49|939.21|928.71|938.97|928.47|9
1653731930000|2022-05-28 09:58:50|938.97|928.47|938.95|928.45|938.97|928.47|938.91|928.41|7
1653731940000|2022-05-28 09:59:00|938.96|928.46|938.7|928.2|938.99|928.49|938.7|928.2|4
1653731950000|2022-05-28 09:59:10|938.96|928.46|939.06|928.56|939.06|928.56|938.96|928.46|16
1653731960000|2022-05-28 09:59:20|939.1|928.6|939|928.5|939.11|928.61|938.99|928.49|8
1653731970000|2022-05-28 09:59:30|938.99|928.49|939|928.5|939|928.5|938.99|928.49|4
1653731980000|2022-05-28 09:59:40|938.99|928.49|938.99|928.49|938.99|928.49|938.95|928.45|5
1653731990000|2022-05-28 09:59:50|938.96|928.46|938.31|927.81|938.96|928.46|938.31|927.81|15
1653732000000|2022-05-28 10:00:00|938.33|927.83|938.07|927.57|938.34|927.84|937.95|927.45|28
1653732010000|2022-05-28 10:00:10|938.08|927.58|938.56|928.06|938.65|928.15|938.08|927.58|20
1653732020000|2022-05-28 10:00:20|938.55|928.05|938.91|928.41|938.92|928.42|938.55|928.05|16
1653732030000|2022-05-28 10:00:30|938.9|928.4|938.92|928.42|938.92|928.42|938.9|928.4|3
1653732040000|2022-05-28 10:00:40|938.93|928.43|938.92|928.42|938.98|928.48|938.86|928.36|18
1653732050000|2022-05-28 10:00:50|939|928.5|939.08|928.58|939.08|928.58|938.94|928.44|22
1653732060000|2022-05-28 10:01:00|939.09|928.59|939.1|928.6|939.1|928.6|938.94|928.44|14
1653732070000|2022-05-28 10:01:10|939.28|928.78|939.78|929.28|939.78|929.28|939.12|928.62|17
1653732080000|2022-05-28 10:01:20|939.79|929.29|939.84|929.34|939.84|929.34|939.79|929.29|5
1653732090000|2022-05-28 10:01:30|939.85|929.35|939.77|929.27|939.85|929.35|939.77|929.27|6
1653732100000|2022-05-28 10:01:40|939.81|929.31|939.87|929.37|940.38|929.88|939.81|929.31|8
1653732110000|2022-05-28 10:01:50|939.86|929.36|940.21|929.71|940.49|929.99|939.77|929.27|16
1653732120000|2022-05-28 10:02:00|940.23|929.73|940.29|929.79|940.3|929.8|940.23|929.73|4
1653732130000|2022-05-28 10:02:10|940.31|929.81|940.55|930.05|940.55|930.05|940.31|929.81|4
1653732140000|2022-05-28 10:02:20|940.39|929.89|940.37|929.87|940.39|929.89|940.32|929.82|5
1653732150000|2022-05-28 10:02:30|940.38|929.88|940.55|930.05|940.55|930.05|940.38|929.88|4
1653732160000|2022-05-28 10:02:40|940.67|930.17|940.67|930.17|940.67|930.17|940.67|930.17|1
1653732170000|2022-05-28 10:02:50|940.74|930.24|940.7|930.2|940.75|930.25|940.7|930.2|5
1653732180000|2022-05-28 10:03:00|940.71|930.21|940.73|930.23|940.73|930.23|940.7|930.2|5
1653732190000|2022-05-28 10:03:10|940.74|930.24|940.52|930.02|940.74|930.24|940.52|930.02|14
1653732200000|2022-05-28 10:03:20|940.53|930.03|940.54|930.04|940.57|930.07|940.53|930.03|9
1653732210000|2022-05-28 10:03:30|940.53|930.03|940.54|930.04|940.57|930.07|940.52|930.02|10
1653732220000|2022-05-28 10:03:40|940.53|930.03|940.54|930.04|940.56|930.06|940.43|929.93|15
1653732230000|2022-05-28 10:03:50|940.43|929.93|940.12|929.62|940.43|929.93|940.1|929.6|20
1653732240000|2022-05-28 10:04:00|939.87|929.37|938.76|928.26|939.87|929.37|938.76|928.26|22
1653732250000|2022-05-28 10:04:10|938.55|928.05|938.3|927.8|938.55|928.05|938.02|927.52|22
1653732260000|2022-05-28 10:04:20|938.54|928.04|938.67|928.17|938.79|928.29|938.54|928.04|14
1653732270000|2022-05-28 10:04:30|938.54|928.04|938.55|928.05|938.56|928.06|938.52|928.02|14
1653732280000|2022-05-28 10:04:40|938.54|928.04|938.35|927.85|938.55|928.05|938.3|927.8|19
1653732290000|2022-05-28 10:04:50|938.3|927.8|938.37|927.87|938.42|927.92|938.29|927.79|11
1653732300000|2022-05-28 10:05:00|938.33|927.83|938.86|928.36|938.91|928.41|938.3|927.8|15
1653732310000|2022-05-28 10:05:10|939.11|928.61|938.99|928.49|939.11|928.61|938.98|928.48|15
1653732320000|2022-05-28 10:05:20|939.04|928.54|939.04|928.54|939.04|928.54|939.04|928.54|1
1653732330000|2022-05-28 10:05:30|939.02|928.52|939.1|928.6|939.19|928.69|939.02|928.52|8
1653732340000|2022-05-28 10:05:40|939.16|928.66|939.46|928.96|939.51|929.01|939.11|928.61|8
1653732350000|2022-05-28 10:05:50|939.35|928.85|939.14|928.64|939.35|928.85|939.12|928.62|9
1653732360000|2022-05-28 10:06:00|939.17|928.67|939.1|928.6|939.19|928.69|939.1|928.6|13
1653732370000|2022-05-28 10:06:10|939.12|928.62|939.12|928.62|939.12|928.62|939.09|928.59|4
1653732380000|2022-05-28 10:06:20|939.17|928.67|939.16|928.66|939.17|928.67|939.14|928.64|6
1653732390000|2022-05-28 10:06:30|938.93|928.43|939.09|928.59|939.1|928.6|938.88|928.38|13
1653732400000|2022-05-28 10:06:40|939.08|928.58|938.99|928.49|939.09|928.59|938.88|928.38|16
1653732410000|2022-05-28 10:06:50|938.98|928.48|937.97|927.47|938.98|928.48|937.97|927.47|13
1653732420000|2022-05-28 10:07:00|937.96|927.46|938.26|927.76|938.26|927.76|937.96|927.46|14
1653732430000|2022-05-28 10:07:10|938.18|927.68|937.15|926.65|938.18|927.68|937.12|926.62|24
1653732440000|2022-05-28 10:07:20|937.16|926.66|936.84|926.34|937.32|926.82|936.74|926.24|20
1653732450000|2022-05-28 10:07:30|936.83|926.33|937.19|926.69|937.31|926.81|936.8|926.3|17
1653732460000|2022-05-28 10:07:40|937.02|926.52|936.35|925.85|937.02|926.52|936.35|925.85|22
1653732470000|2022-05-28 10:07:50|936.21|925.71|935.85|925.35|936.22|925.72|935.84|925.34|15
1653732480000|2022-05-28 10:08:00|935.84|925.34|935.84|925.34|935.85|925.35|935.84|925.34|5
1653732490000|2022-05-28 10:08:10|935.75|925.25|935.6|925.1|935.85|925.35|935.58|925.08|19
1653732500000|2022-05-28 10:08:20|935.74|925.24|935.13|924.63|935.75|925.25|935.03|924.53|16
1653732510000|2022-05-28 10:08:30|935.1|924.6|935.09|924.59|935.1|924.6|935.07|924.57|13
1653732520000|2022-05-28 10:08:40|935.08|924.58|935.16|924.66|935.16|924.66|935.07|924.57|13
1653732530000|2022-05-28 10:08:50|935.09|924.59|935.06|924.56|935.1|924.6|934.98|924.48|11
1653732540000|2022-05-28 10:09:00|935.13|924.63|935.3|924.8|935.3|924.8|935.11|924.61|18
1653732550000|2022-05-28 10:09:10|935.29|924.79|935.16|924.66|935.3|924.8|935.13|924.63|16
1653732560000|2022-05-28 10:09:20|935.17|924.67|935.24|924.74|935.24|924.74|935.05|924.55|16
1653732570000|2022-05-28 10:09:30|935.25|924.75|935.27|924.77|935.27|924.77|935.24|924.74|9
1653732580000|2022-05-28 10:09:40|935.25|924.75|935.24|924.74|935.26|924.76|935.23|924.73|8
1653732590000|2022-05-28 10:09:50|935.25|924.75|935.07|924.57|935.29|924.79|935.01|924.51|13
1653732600000|2022-05-28 10:10:00|935.01|924.51|935.66|925.16|935.66|925.16|935|924.5|13
1653732610000|2022-05-28 10:10:10|935.65|925.15|935.7|925.2|935.7|925.2|935.64|925.14|7
1653732630000|2022-05-28 10:10:30|935.68|925.18|935.81|925.31|935.81|925.31|935.63|925.13|12
1653732640000|2022-05-28 10:10:40|935.78|925.28|935.79|925.29|935.8|925.3|935.77|925.27|6
1653732650000|2022-05-28 10:10:50|935.77|925.27|935.78|925.28|935.78|925.28|935.77|925.27|2
1653732660000|2022-05-28 10:11:00|935.79|925.29|935.81|925.31|935.81|925.31|935.79|925.29|3
1653732700000|2022-05-28 10:11:40|935.84|925.34|935.84|925.34|935.84|925.34|935.84|925.34|1
1653732710000|2022-05-28 10:11:50|935.82|925.32|935.62|925.12|935.85|925.35|935.62|925.12|7
1653732720000|2022-05-28 10:12:00|935.7|925.2|935.81|925.31|935.84|925.34|935.7|925.2|17
1653732730000|2022-05-28 10:12:10|936.06|925.56|936.13|925.63|936.31|925.81|935.96|925.46|9
1653732740000|2022-05-28 10:12:20|935.98|925.48|936.12|925.62|936.13|925.63|935.97|925.47|7
1653732750000|2022-05-28 10:12:30|935.97|925.47|935.72|925.22|935.97|925.47|935.72|925.22|10
1653732760000|2022-05-28 10:12:40|935.73|925.23|935.9|925.4|935.9|925.4|935.73|925.23|14
1653732770000|2022-05-28 10:12:50|935.85|925.35|935.77|925.27|935.85|925.35|935.75|925.25|5
1653732780000|2022-05-28 10:13:00|935.76|925.26|935.76|925.26|935.76|925.26|935.73|925.23|5
1653732810000|2022-05-28 10:13:30|935.75|925.25|935.74|925.24|935.75|925.25|935.74|925.24|2
1653732820000|2022-05-28 10:13:40|935.71|925.21|935.71|925.21|935.72|925.22|935.71|925.21|3
1653732830000|2022-05-28 10:13:50|935.7|925.2|935.19|924.69|935.7|925.2|935.16|924.66|15
1653732840000|2022-05-28 10:14:00|935.21|924.71|935.19|924.69|935.22|924.72|935.18|924.68|4
1653732850000|2022-05-28 10:14:10|935.17|924.67|935.17|924.67|935.2|924.7|935.17|924.67|12
1653732860000|2022-05-28 10:14:20|935.18|924.68|935.2|924.7|935.21|924.71|935.17|924.67|12
1653732870000|2022-05-28 10:14:30|935.21|924.71|935.21|924.71|935.21|924.71|935.2|924.7|13
1653732880000|2022-05-28 10:14:40|935.2|924.7|934.82|924.32|935.21|924.71|934.82|924.32|15
1653732890000|2022-05-28 10:14:50|934.89|924.39|934.45|923.95|934.93|924.43|934.45|923.95|20
1653732900000|2022-05-28 10:15:00|934.44|923.94|934.34|923.84|934.49|923.99|934.34|923.84|15
1653732910000|2022-05-28 10:15:10|934.54|924.04|934.6|924.1|934.76|924.26|934.54|924.04|17
1653732920000|2022-05-28 10:15:20|934.63|924.13|935.42|924.92|935.42|924.92|934.63|924.13|20
1653732930000|2022-05-28 10:15:30|935.47|924.97|935.47|924.97|935.48|924.98|935.14|924.64|15
1653732940000|2022-05-28 10:15:40|935.48|924.98|935.47|924.97|935.48|924.98|935.47|924.97|2
1653732950000|2022-05-28 10:15:50|935.43|924.93|935.43|924.93|935.43|924.93|935.43|924.93|1
1653732960000|2022-05-28 10:16:00|935.44|924.94|935.48|924.98|935.49|924.99|935.43|924.93|10
1653732970000|2022-05-28 10:16:10|935.49|924.99|936.38|925.88|936.39|925.89|935.48|924.98|17
1653732980000|2022-05-28 10:16:20|936.44|925.94|936.91|926.41|936.94|926.44|936.4|925.9|18
1653732990000|2022-05-28 10:16:30|936.9|926.4|936.99|926.49|937.06|926.56|936.81|926.31|21
1653733000000|2022-05-28 10:16:40|936.97|926.47|936.88|926.38|936.97|926.47|936.88|926.38|12
1653733020000|2022-05-28 10:17:00|936.94|926.44|936.95|926.45|936.95|926.45|936.94|926.44|2
1653733030000|2022-05-28 10:17:10|936.96|926.46|936.81|926.31|936.96|926.46|936.73|926.23|8
1653733040000|2022-05-28 10:17:20|936.78|926.28|936.81|926.31|936.81|926.31|936.78|926.28|6
1653733050000|2022-05-28 10:17:30|936.82|926.32|936.94|926.44|936.94|926.44|936.82|926.32|11
1653733060000|2022-05-28 10:17:40|936.95|926.45|936.8|926.3|936.95|926.45|936.8|926.3|9
1653733070000|2022-05-28 10:17:50|936.79|926.29|936.87|926.37|936.87|926.37|936.79|926.29|5
1653733080000|2022-05-28 10:18:00|936.86|926.36|937|926.5|937.05|926.55|936.86|926.36|6
1653733090000|2022-05-28 10:18:10|937.01|926.51|935.86|925.36|937.06|926.56|935.86|925.36|19
1653733100000|2022-05-28 10:18:20|935.84|925.34|935.28|924.78|935.84|925.34|935.26|924.76|29
1653733110000|2022-05-28 10:18:30|935.27|924.77|935.12|924.62|935.27|924.77|935.09|924.59|7
1653733120000|2022-05-28 10:18:40|935.07|924.57|935.26|924.76|935.27|924.77|935.07|924.57|13
1653733130000|2022-05-28 10:18:50|935.2|924.7|935.79|925.29|935.81|925.31|935.1|924.6|11
1653733140000|2022-05-28 10:19:00|935.8|925.3|935.79|925.29|935.8|925.3|935.77|925.27|5
1653733150000|2022-05-28 10:19:10|935.78|925.28|935.76|925.26|935.8|925.3|935.75|925.25|10
1653733160000|2022-05-28 10:19:20|935.75|925.25|935.9|925.4|935.9|925.4|935.75|925.25|6
1653733170000|2022-05-28 10:19:30|935.84|925.34|935.78|925.28|935.84|925.34|935.77|925.27|9
1653733180000|2022-05-28 10:19:40|935.75|925.25|935.46|924.96|935.75|925.25|935.46|924.96|13
1653733190000|2022-05-28 10:19:50|935.62|925.12|935.63|925.13|935.65|925.15|935.62|925.12|5
1653733200000|2022-05-28 10:20:00|935.72|925.22|935.26|924.76|935.72|925.22|935.26|924.76|15
1653733210000|2022-05-28 10:20:10|935.25|924.75|934.61|924.11|935.35|924.85|934.6|924.1|15
1653733220000|2022-05-28 10:20:20|934.67|924.17|933.86|923.36|934.74|924.24|933.86|923.36|24
1653733230000|2022-05-28 10:20:30|933.83|923.33|933.79|923.29|933.97|923.47|933.72|923.22|23
1653733240000|2022-05-28 10:20:40|933.78|923.28|933.47|922.97|933.83|923.33|933.47|922.97|15
1653733250000|2022-05-28 10:20:50|933.46|922.96|933.13|922.63|933.48|922.98|933.13|922.63|24
1653733260000|2022-05-28 10:21:00|933.12|922.62|933.24|922.74|933.24|922.74|933.03|922.53|15
1653733270000|2022-05-28 10:21:10|933.25|922.75|933.28|922.78|933.34|922.84|933.23|922.73|14
1653733280000|2022-05-28 10:21:20|933.29|922.79|933.29|922.79|933.29|922.79|933.29|922.79|1
1653733290000|2022-05-28 10:21:30|933.25|922.75|933.3|922.8|933.3|922.8|933.25|922.75|4
1653733300000|2022-05-28 10:21:40|933.21|922.71|933.36|922.86|933.43|922.93|933.21|922.71|12
1653733310000|2022-05-28 10:21:50|933.32|922.82|933.15|922.65|933.4|922.9|933.12|922.62|14
1653733320000|2022-05-28 10:22:00|933.23|922.73|933.19|922.69|933.23|922.73|933.12|922.62|10
1653733330000|2022-05-28 10:22:10|933.22|922.72|933.16|922.66|933.23|922.73|933.04|922.54|16
1653733340000|2022-05-28 10:22:20|933.15|922.65|933.71|923.21|933.78|923.28|933.13|922.63|26
1653733350000|2022-05-28 10:22:30|933.8|923.3|934.69|924.19|934.69|924.19|933.8|923.3|27
1653733360000|2022-05-28 10:22:40|934.7|924.2|934.64|924.14|934.7|924.2|934.5|924|11
1653733370000|2022-05-28 10:22:50|934.65|924.15|934.56|924.06|934.69|924.19|934.53|924.03|5
1653733380000|2022-05-28 10:23:00|934.57|924.07|934.98|924.48|935.2|924.7|934.57|924.07|17
1653733390000|2022-05-28 10:23:10|934.99|924.49|936.33|925.83|936.33|925.83|934.99|924.49|26
1653733400000|2022-05-28 10:23:20|936.27|925.77|936.18|925.68|936.27|925.77|935.99|925.49|15
1653733410000|2022-05-28 10:23:30|936.23|925.73|936.58|926.08|936.58|926.08|936.18|925.68|13
1653733420000|2022-05-28 10:23:40|936.36|925.86|937.72|927.22|937.72|927.22|936.36|925.86|20
1653733430000|2022-05-28 10:23:50|937.73|927.23|938.6|928.1|938.63|928.13|937.73|927.23|20
1653733440000|2022-05-28 10:24:00|938.61|928.11|939.63|929.13|939.63|929.13|938.61|928.11|22
1653733450000|2022-05-28 10:24:10|939.62|929.12|938.69|928.19|939.7|929.2|938.69|928.19|25
1653733460000|2022-05-28 10:24:20|938.68|928.18|938.71|928.21|938.71|928.21|938.66|928.16|5
1653733470000|2022-05-28 10:24:30|938.72|928.22|938.65|928.15|938.89|928.39|938.65|928.15|13
1653733480000|2022-05-28 10:24:40|938.66|928.16|939.01|928.51|939.08|928.58|938.66|928.16|3
1653733490000|2022-05-28 10:24:50|938.98|928.48|939.84|929.34|939.84|929.34|938.96|928.46|20
1653733500000|2022-05-28 10:25:00|939.91|929.41|940.65|930.15|940.67|930.17|939.9|929.4|23
1653733510000|2022-05-28 10:25:10|940.67|930.17|940.66|930.16|940.7|930.2|940.66|930.16|6
1653733520000|2022-05-28 10:25:20|940.64|930.14|940.57|930.07|940.66|930.16|940.57|930.07|5
1653733530000|2022-05-28 10:25:30|940.54|930.04|940.52|930.02|940.54|930.04|940.52|930.02|2
1653733540000|2022-05-28 10:25:40|940.54|930.04|940.54|930.04|940.54|930.04|940.54|930.04|1
1653733550000|2022-05-28 10:25:50|940.57|930.07|940.57|930.07|940.57|930.07|940.57|930.07|1
1653733560000|2022-05-28 10:26:00|940.54|930.04|940.54|930.04|940.57|930.07|940.54|930.04|3
1653733570000|2022-05-28 10:26:10|940.57|930.07|940.61|930.11|940.61|930.11|940.57|930.07|2
1653733590000|2022-05-28 10:26:30|940.51|930.01|940.44|929.94|940.51|930.01|940.36|929.86|8
1653733600000|2022-05-28 10:26:40|940.38|929.88|940.39|929.89|940.39|929.89|940.36|929.86|3
1653733610000|2022-05-28 10:26:50|940.35|929.85|940.35|929.85|940.39|929.89|940.35|929.85|3
1653733620000|2022-05-28 10:27:00|940.43|929.93|940.4|929.9|940.48|929.98|940.38|929.88|16
1653733630000|2022-05-28 10:27:10|940.55|930.05|940.76|930.26|940.76|930.26|940.55|930.05|8
1653733650000|2022-05-28 10:27:30|940.75|930.25|940.74|930.24|940.75|930.25|940.74|930.24|2
1653733660000|2022-05-28 10:27:40|940.73|930.23|940.72|930.22|940.73|930.23|940.72|930.22|6
1653733670000|2022-05-28 10:27:50|940.73|930.23|940.73|930.23|940.73|930.23|940.73|930.23|1
1653733680000|2022-05-28 10:28:00|940.83|930.33|940.83|930.33|940.87|930.37|940.82|930.32|12
1653733690000|2022-05-28 10:28:10|940.61|930.11|940.13|929.63|940.66|930.16|940.1|929.6|20
1653733700000|2022-05-28 10:28:20|940.14|929.64|940.19|929.69|940.2|929.7|940.11|929.61|16
1653733710000|2022-05-28 10:28:30|940.12|929.62|940.07|929.57|940.14|929.64|940.06|929.56|10
1653733720000|2022-05-28 10:28:40|940.06|929.56|940.2|929.7|940.27|929.77|940.06|929.56|17
1653733730000|2022-05-28 10:28:50|940.28|929.78|940.72|930.22|940.72|930.22|940.21|929.71|12
1653733740000|2022-05-28 10:29:00|940.74|930.24|940.77|930.27|940.78|930.28|940.73|930.23|12
1653733750000|2022-05-28 10:29:10|940.93|930.43|940.93|930.43|940.93|930.43|940.93|930.43|1
1653733760000|2022-05-28 10:29:20|940.89|930.39|940.95|930.45|940.95|930.45|940.89|930.39|7
1653733770000|2022-05-28 10:29:30|941|930.5|940.97|930.47|941.01|930.51|940.95|930.45|13
1653733780000|2022-05-28 10:29:40|940.98|930.48|940.9|930.4|941.19|930.69|940.69|930.19|25
1653733790000|2022-05-28 10:29:50|940.87|930.37|940.77|930.27|940.9|930.4|940.76|930.26|14
1653733800000|2022-05-28 10:30:00|940.76|930.26|940.74|930.24|940.8|930.3|940.74|930.24|19
1653733810000|2022-05-28 10:30:10|940.73|930.23|940.88|930.38|941.09|930.59|940.61|930.11|23
1653733820000|2022-05-28 10:30:20|940.89|930.39|940.97|930.47|940.98|930.48|940.87|930.37|16
1653733830000|2022-05-28 10:30:30|940.98|930.48|941.21|930.71|941.21|930.71|940.97|930.47|8
1653733840000|2022-05-28 10:30:40|941.22|930.72|941.01|930.51|941.22|930.72|941.01|930.51|7
1653733850000|2022-05-28 10:30:50|941|930.5|941.01|930.51|941.01|930.51|941|930.5|4
1653733860000|2022-05-28 10:31:00|940.99|930.49|940.81|930.31|940.99|930.49|940.8|930.3|9
1653733870000|2022-05-28 10:31:10|940.8|930.3|940.45|929.95|940.81|930.31|940.45|929.95|10
1653733880000|2022-05-28 10:31:20|940.48|929.98|939.95|929.45|940.52|930.02|939.93|929.43|16
1653733890000|2022-05-28 10:31:30|940.01|929.51|938.84|928.34|940.01|929.51|938.84|928.34|27
1653733900000|2022-05-28 10:31:40|938.83|928.33|938.82|928.32|938.84|928.34|938.81|928.31|12
1653733910000|2022-05-28 10:31:50|938.81|928.31|938.21|927.71|938.82|928.32|938.2|927.7|17
1653733920000|2022-05-28 10:32:00|938.23|927.73|937.54|927.04|938.23|927.73|937.54|927.04|14
1653733930000|2022-05-28 10:32:10|937.55|927.05|937.02|926.52|937.57|927.07|937|926.5|25
1653733940000|2022-05-28 10:32:20|937.01|926.51|937.74|927.24|937.74|927.24|937.01|926.51|10
1653733950000|2022-05-28 10:32:30|937.73|927.23|937.73|927.23|937.73|927.23|937.62|927.12|3
1653733960000|2022-05-28 10:32:40|937.62|927.12|937.62|927.12|937.64|927.14|937.61|927.11|6
1653733970000|2022-05-28 10:32:50|937.64|927.14|937.61|927.11|937.71|927.21|937.61|927.11|5
1653733980000|2022-05-28 10:33:00|937.59|927.09|937.59|927.09|937.61|927.11|937.59|927.09|3
1653733990000|2022-05-28 10:33:10|937.69|927.19|937.59|927.09|937.69|927.19|937.59|927.09|4
1653734000000|2022-05-28 10:33:20|937.69|927.19|937.7|927.2|937.73|927.23|937.59|927.09|5
1653734010000|2022-05-28 10:33:30|937.55|927.05|937.75|927.25|937.79|927.29|937.54|927.04|7
1653734020000|2022-05-28 10:33:40|937.61|927.11|937.6|927.1|937.76|927.26|937.59|927.09|14
1653734030000|2022-05-28 10:33:50|937.59|927.09|937.78|927.28|937.78|927.28|937.59|927.09|7
1653734040000|2022-05-28 10:34:00|937.79|927.29|937.79|927.29|937.79|927.29|937.79|927.29|1
1653734050000|2022-05-28 10:34:10|937.78|927.28|937.72|927.22|937.78|927.28|937.72|927.22|8
1653734060000|2022-05-28 10:34:20|937.73|927.23|937.72|927.22|937.73|927.23|937.72|927.22|2
1653734070000|2022-05-28 10:34:30|937.74|927.24|937.79|927.29|937.79|927.29|937.74|927.24|3
1653734080000|2022-05-28 10:34:40|937.78|927.28|937.79|927.29|937.79|927.29|937.76|927.26|5
1653734090000|2022-05-28 10:34:50|937.8|927.3|937.8|927.3|937.83|927.33|937.8|927.3|7
1653734100000|2022-05-28 10:35:00|937.77|927.27|937.78|927.28|937.78|927.28|937.76|927.26|3
1653734110000|2022-05-28 10:35:10|937.77|927.27|937.79|927.29|937.79|927.29|937.76|927.26|3
1653734120000|2022-05-28 10:35:20|937.8|927.3|937.78|927.28|937.8|927.3|937.78|927.28|2
1653734130000|2022-05-28 10:35:30|937.81|927.31|937.81|927.31|937.81|927.31|937.81|927.31|1
1653734140000|2022-05-28 10:35:40|937.94|927.44|937.97|927.47|938.01|927.51|937.94|927.44|8
1653734150000|2022-05-28 10:35:50|937.98|927.48|937.98|927.48|937.98|927.48|937.98|927.48|1
1653734160000|2022-05-28 10:36:00|937.91|927.41|937.92|927.42|937.93|927.43|937.91|927.41|4
1653734170000|2022-05-28 10:36:10|937.93|927.43|937.81|927.31|937.94|927.44|937.8|927.3|12
1653734180000|2022-05-28 10:36:20|937.84|927.34|937.96|927.46|937.96|927.46|937.83|927.33|13
1653734190000|2022-05-28 10:36:30|937.94|927.44|937.33|926.83|937.96|927.46|937.33|926.83|11
1653734200000|2022-05-28 10:36:40|937.32|926.82|937.48|926.98|937.52|927.02|937.3|926.8|18
1653734210000|2022-05-28 10:36:50|937.5|927|937.5|927|937.5|927|937.48|926.98|6
1653734220000|2022-05-28 10:37:00|937.19|926.69|937.2|926.7|937.2|926.7|937.19|926.69|4
1653734240000|2022-05-28 10:37:20|937.28|926.78|937.41|926.91|937.42|926.92|937.2|926.7|12
1653734250000|2022-05-28 10:37:30|937.4|926.9|937.35|926.85|937.4|926.9|937.35|926.85|2
1653734260000|2022-05-28 10:37:40|937.34|926.84|937.34|926.84|937.34|926.84|937.34|926.84|1
1653734270000|2022-05-28 10:37:50|937.51|927.01|937.77|927.27|937.77|927.27|937.34|926.84|12
1653734280000|2022-05-28 10:38:00|937.92|927.42|937.92|927.42|937.92|927.42|937.77|927.27|7
1653734290000|2022-05-28 10:38:10|938.1|927.6|937.91|927.41|938.16|927.66|937.91|927.41|4
1653734310000|2022-05-28 10:38:30|938.09|927.59|937.91|927.41|938.22|927.72|937.91|927.41|5
1653734320000|2022-05-28 10:38:40|937.96|927.46|937.97|927.47|937.97|927.47|937.95|927.45|5
1653734330000|2022-05-28 10:38:50|937.95|927.45|937.98|927.48|937.98|927.48|937.95|927.45|3
1653734340000|2022-05-28 10:39:00|937.96|927.46|937.96|927.46|937.98|927.48|937.95|927.45|5
1653734350000|2022-05-28 10:39:10|937.95|927.45|937.95|927.45|937.96|927.46|937.95|927.45|7
1653734360000|2022-05-28 10:39:20|937.94|927.44|937.36|926.86|937.94|927.44|937.35|926.85|13
1653734370000|2022-05-28 10:39:30|937.34|926.84|937.26|926.76|937.35|926.85|937.26|926.76|7
1653734380000|2022-05-28 10:39:40|937.14|926.64|936.78|926.28|937.14|926.64|936.78|926.28|3
1653734390000|2022-05-28 10:39:50|937.07|926.57|936.88|926.38|937.07|926.57|936.88|926.38|10
1653734400000|2022-05-28 10:40:00|936.91|926.41|935.28|924.78|936.91|926.41|935.28|924.78|25
1653734410000|2022-05-28 10:40:10|935.37|924.87|935.2|924.7|935.37|924.87|935.2|924.7|10
1653734420000|2022-05-28 10:40:20|935.14|924.64|934.96|924.46|935.14|924.64|934.93|924.43|12
1653734430000|2022-05-28 10:40:30|934.95|924.45|934.91|924.41|934.99|924.49|934.91|924.41|12
1653734440000|2022-05-28 10:40:40|934.9|924.4|934.85|924.35|934.91|924.41|934.85|924.35|6
1653734450000|2022-05-28 10:40:50|934.84|924.34|934.83|924.33|934.84|924.34|934.79|924.29|6
1653734460000|2022-05-28 10:41:00|934.79|924.29|934.83|924.33|934.83|924.33|934.79|924.29|2
1653734470000|2022-05-28 10:41:10|934.79|924.29|934.28|923.78|934.79|924.29|934.23|923.73|15
1653734480000|2022-05-28 10:41:20|934.29|923.79|934.31|923.81|934.31|923.81|934.29|923.79|4
1653734490000|2022-05-28 10:41:30|934.3|923.8|934.97|924.47|935.23|924.73|934.3|923.8|23
1653734500000|2022-05-28 10:41:40|934.96|924.46|934.97|924.47|934.98|924.48|934.95|924.45|7
1653734510000|2022-05-28 10:41:50|935.29|924.79|935.25|924.75|935.29|924.79|935.22|924.72|3
1653734520000|2022-05-28 10:42:00|935.22|924.72|934.9|924.4|935.22|924.72|934.82|924.32|13
1653734530000|2022-05-28 10:42:10|934.89|924.39|934.98|924.48|935.02|924.52|934.88|924.38|14
1653734540000|2022-05-28 10:42:20|935.01|924.51|935.01|924.51|935.03|924.53|934.97|924.47|8
1653734550000|2022-05-28 10:42:30|934.97|924.47|935.05|924.55|935.05|924.55|934.96|924.46|10
1653734560000|2022-05-28 10:42:40|935.06|924.56|935.04|924.54|935.08|924.58|934.96|924.46|15
1653734570000|2022-05-28 10:42:50|935.03|924.53|934.96|924.46|935.03|924.53|934.94|924.44|9
1653734580000|2022-05-28 10:43:00|934.81|924.31|934.85|924.35|934.88|924.38|934.78|924.28|17
1653734590000|2022-05-28 10:43:10|934.86|924.36|935|924.5|935.01|924.51|934.84|924.34|11
1653734600000|2022-05-28 10:43:20|935.05|924.55|935.05|924.55|935.05|924.55|935.05|924.55|1
1653734610000|2022-05-28 10:43:30|935.06|924.56|935.01|924.51|935.06|924.56|934.98|924.48|8
1653734620000|2022-05-28 10:43:40|935.03|924.53|934.98|924.48|935.03|924.53|934.97|924.47|9
1653734630000|2022-05-28 10:43:50|934.97|924.47|934.86|924.36|934.98|924.48|934.81|924.31|10
1653734640000|2022-05-28 10:44:00|934.87|924.37|935.01|924.51|935.05|924.55|934.87|924.37|13
1653734650000|2022-05-28 10:44:10|935.21|924.71|935.18|924.68|935.22|924.72|935.13|924.63|13
1653734660000|2022-05-28 10:44:20|935.13|924.63|935.19|924.69|935.2|924.7|935.11|924.61|7
1653734670000|2022-05-28 10:44:30|935.18|924.68|935.19|924.69|935.2|924.7|935.16|924.66|9
1653734680000|2022-05-28 10:44:40|935.2|924.7|935.16|924.66|935.2|924.7|934.86|924.36|11
1653734690000|2022-05-28 10:44:50|935.17|924.67|935.21|924.71|935.21|924.71|935.17|924.67|2
1653734700000|2022-05-28 10:45:00|935.22|924.72|936.71|926.21|936.71|926.21|935.2|924.7|27
1653734710000|2022-05-28 10:45:10|936.76|926.26|937.57|927.07|937.65|927.15|936.76|926.26|15
1653734720000|2022-05-28 10:45:20|937.64|927.14|937.97|927.47|938.17|927.67|937.64|927.14|26
1653734730000|2022-05-28 10:45:30|937.94|927.44|937.94|927.44|938|927.5|937.94|927.44|16
1653734740000|2022-05-28 10:45:40|937.95|927.45|937.96|927.46|938|927.5|937.95|927.45|6
1653734750000|2022-05-28 10:45:50|937.95|927.45|937.93|927.43|937.97|927.47|937.92|927.42|8
1653734760000|2022-05-28 10:46:00|937.94|927.44|937.81|927.31|938.02|927.52|937.81|927.31|15
1653734770000|2022-05-28 10:46:10|937.82|927.32|937.39|926.89|937.82|927.32|937.25|926.75|13
1653734780000|2022-05-28 10:46:20|937.36|926.86|937.47|926.97|937.47|926.97|937.36|926.86|10
1653734790000|2022-05-28 10:46:30|937.33|926.83|937.31|926.81|937.38|926.88|937.26|926.76|16
1653734800000|2022-05-28 10:46:40|937.26|926.76|936.06|925.56|937.26|926.76|936.03|925.53|22
1653734810000|2022-05-28 10:46:50|936.09|925.59|936.25|925.75|936.4|925.9|936.02|925.52|12
1653734830000|2022-05-28 10:47:10|936.1|925.6|935.73|925.23|936.1|925.6|935.39|924.89|17
1653734840000|2022-05-28 10:47:20|935.74|925.24|936.4|925.9|936.52|926.02|935.74|925.24|26
1653734850000|2022-05-28 10:47:30|936.42|925.92|936.32|925.82|936.42|925.92|936.32|925.82|7
1653734860000|2022-05-28 10:47:40|936.34|925.84|936.31|925.81|936.34|925.84|936.31|925.81|3
1653734870000|2022-05-28 10:47:50|936.29|925.79|936.19|925.69|936.29|925.79|936.12|925.62|7
1653734880000|2022-05-28 10:48:00|936.12|925.62|936.12|925.62|936.22|925.72|936.12|925.62|3
1653734890000|2022-05-28 10:48:10|936.19|925.69|936.27|925.77|936.27|925.77|936.03|925.53|14
1653734900000|2022-05-28 10:48:20|936.33|925.83|936.37|925.87|936.5|926|936.33|925.83|15
1653734910000|2022-05-28 10:48:30|936.38|925.88|936.8|926.3|936.84|926.34|936.38|925.88|17
1653734920000|2022-05-28 10:48:40|936.81|926.31|936.95|926.45|936.95|926.45|936.81|926.31|13
1653734930000|2022-05-28 10:48:50|936.87|926.37|936.93|926.43|936.95|926.45|936.85|926.35|10
1653734940000|2022-05-28 10:49:00|936.94|926.44|936.89|926.39|936.99|926.49|936.89|926.39|14
1653734950000|2022-05-28 10:49:10|936.88|926.38|936.89|926.39|936.9|926.4|936.84|926.34|6
1653734970000|2022-05-28 10:49:30|936.85|926.35|936.85|926.35|936.86|926.36|936.85|926.35|3
1653734980000|2022-05-28 10:49:40|936.86|926.36|936.93|926.43|937.01|926.51|936.86|926.36|8
1653734990000|2022-05-28 10:49:50|936.88|926.38|936.78|926.28|936.88|926.38|936.78|926.28|7
1653735000000|2022-05-28 10:50:00|936.79|926.29|936.89|926.39|936.97|926.47|936.78|926.28|14
1653735010000|2022-05-28 10:50:10|936.97|926.47|936.89|926.39|936.97|926.47|936.88|926.38|4
1653735020000|2022-05-28 10:50:20|936.9|926.4|937.69|927.19|937.69|927.19|936.9|926.4|17
1653735030000|2022-05-28 10:50:30|937.68|927.18|938.27|927.77|938.27|927.77|937.68|927.18|15
1653735040000|2022-05-28 10:50:40|938.32|927.82|938.68|928.18|938.77|928.27|938.32|927.82|16
1653735050000|2022-05-28 10:50:50|938.67|928.17|938.97|928.47|939.15|928.65|938.48|927.98|22
1653735060000|2022-05-28 10:51:00|938.95|928.45|938.96|928.46|939.19|928.69|938.92|928.42|17
1653735070000|2022-05-28 10:51:10|938.95|928.45|939.04|928.54|939.16|928.66|938.95|928.45|22
1653735080000|2022-05-28 10:51:20|939|928.5|938.85|928.35|939|928.5|938.85|928.35|13
1653735090000|2022-05-28 10:51:30|938.83|928.33|938.96|928.46|938.96|928.46|938.81|928.31|9
1653735100000|2022-05-28 10:51:40|939.14|928.64|939.14|928.64|939.14|928.64|939.14|928.64|1
1653735110000|2022-05-28 10:51:50|939.15|928.65|939.21|928.71|939.21|928.71|938.99|928.49|15
1653735120000|2022-05-28 10:52:00|938.99|928.49|938.99|928.49|939.18|928.68|938.99|928.49|4
1653735140000|2022-05-28 10:52:20|938.95|928.45|938.96|928.46|938.96|928.46|938.95|928.45|2
1653735150000|2022-05-28 10:52:30|938.97|928.47|938.95|928.45|938.97|928.47|938.93|928.43|3
1653735170000|2022-05-28 10:52:50|938.93|928.43|938.93|928.43|938.93|928.43|938.93|928.43|1
1653735180000|2022-05-28 10:53:00|938.9|928.4|938.83|928.33|938.9|928.4|938.82|928.32|8
1653735200000|2022-05-28 10:53:20|938.8|928.3|938.82|928.32|938.82|928.32|938.8|928.3|2
1653735210000|2022-05-28 10:53:30|938.85|928.35|938.8|928.3|938.88|928.38|938.8|928.3|6
1653735220000|2022-05-28 10:53:40|938.79|928.29|938.69|928.19|938.81|928.31|938.66|928.16|7
1653735230000|2022-05-28 10:53:50|938.66|928.16|938.82|928.32|938.82|928.32|938.66|928.16|5
1653735240000|2022-05-28 10:54:00|938.81|928.31|938.82|928.32|938.82|928.32|938.81|928.31|2
1653735250000|2022-05-28 10:54:10|939.12|928.62|939.65|929.15|939.66|929.16|939.12|928.62|7
1653735260000|2022-05-28 10:54:20|939.66|929.16|939.66|929.16|939.66|929.16|939.65|929.15|3
1653735270000|2022-05-28 10:54:30|939.67|929.17|939.79|929.29|939.79|929.29|939.3|928.8|8
1653735280000|2022-05-28 10:54:40|939.77|929.27|939.64|929.14|939.78|929.28|939.62|929.12|9
1653735290000|2022-05-28 10:54:50|939.8|929.3|939.83|929.33|939.83|929.33|939.8|929.3|3
1653735300000|2022-05-28 10:55:00|939.85|929.35|939.83|929.33|939.88|929.38|939.82|929.32|6
1653735310000|2022-05-28 10:55:10|939.84|929.34|939.84|929.34|939.84|929.34|939.84|929.34|1
1653735320000|2022-05-28 10:55:20|939.82|929.32|939.84|929.34|939.84|929.34|939.82|929.32|2
1653735340000|2022-05-28 10:55:40|939.83|929.33|939.85|929.35|939.85|929.35|939.83|929.33|3
1653735350000|2022-05-28 10:55:50|939.84|929.34|939.88|929.38|939.88|929.38|939.84|929.34|2
1653735360000|2022-05-28 10:56:00|939.89|929.39|939.9|929.4|939.9|929.4|939.89|929.39|2
1653735380000|2022-05-28 10:56:20|939.89|929.39|939.89|929.39|939.89|929.39|939.89|929.39|1
1653735390000|2022-05-28 10:56:30|939.92|929.42|939.88|929.38|939.92|929.42|939.87|929.37|7
1653735400000|2022-05-28 10:56:40|939.87|929.37|938.05|927.55|939.87|929.37|938.05|927.55|20
1653735410000|2022-05-28 10:56:50|938.02|927.52|937.65|927.15|938.08|927.58|937.6|927.1|21
1653735420000|2022-05-28 10:57:00|937.64|927.14|938.34|927.84|938.34|927.84|937.61|927.11|21
1653735430000|2022-05-28 10:57:10|938.29|927.79|937.64|927.14|938.29|927.79|937.64|927.14|12
1653735440000|2022-05-28 10:57:20|937.65|927.15|937.62|927.12|937.65|927.15|937.62|927.12|9
1653735450000|2022-05-28 10:57:30|937.75|927.25|937.86|927.36|937.89|927.39|937.75|927.25|10
1653735460000|2022-05-28 10:57:40|937.85|927.35|937.78|927.28|937.91|927.41|937.78|927.28|12
1653735470000|2022-05-28 10:57:50|937.8|927.3|937.8|927.3|937.8|927.3|937.8|927.3|1
1653735480000|2022-05-28 10:58:00|937.81|927.31|937.91|927.41|937.91|927.41|937.73|927.23|17
1653735490000|2022-05-28 10:58:10|937.93|927.43|938.86|928.36|938.86|928.36|937.93|927.43|12
1653735500000|2022-05-28 10:58:20|938.81|928.31|938.92|928.42|938.92|928.42|938.81|928.31|9
1653735510000|2022-05-28 10:58:30|938.93|928.43|939.41|928.91|939.75|929.25|938.92|928.42|29
1653735520000|2022-05-28 10:58:40|939.44|928.94|939.78|929.28|939.78|929.28|939.44|928.94|18
1653735530000|2022-05-28 10:58:50|939.69|929.19|939.78|929.28|939.78|929.28|939.69|929.19|2
1653735540000|2022-05-28 10:59:00|939.79|929.29|939.8|929.3|939.8|929.3|939.79|929.29|4
1653735550000|2022-05-28 10:59:10|939.79|929.29|939.79|929.29|939.79|929.29|939.79|929.29|1
1653735560000|2022-05-28 10:59:20|939.76|929.26|939.76|929.26|939.76|929.26|939.76|929.26|1
1653735580000|2022-05-28 10:59:40|939.67|929.17|938.63|928.13|939.67|929.17|938.63|928.13|16
1653735590000|2022-05-28 10:59:50|938.61|928.11|938.77|928.27|938.8|928.3|938.53|928.03|9
1653735600000|2022-05-28 11:00:00|938.76|928.26|938.64|928.14|938.87|928.37|938.19|927.69|21
1653735610000|2022-05-28 11:00:10|938.79|928.29|938.28|927.78|938.86|928.36|938.23|927.73|23
1653735620000|2022-05-28 11:00:20|938.25|927.75|938.21|927.71|938.25|927.75|938.19|927.69|7
1653735630000|2022-05-28 11:00:30|938.2|927.7|938.13|927.63|938.2|927.7|938.13|927.63|3
1653735640000|2022-05-28 11:00:40|938.02|927.52|937.43|926.93|938.02|927.52|937.37|926.87|12
1653735650000|2022-05-28 11:00:50|937.45|926.95|937.82|927.32|937.82|927.32|937.45|926.95|9
1653735660000|2022-05-28 11:01:00|937.81|927.31|937.77|927.27|937.81|927.31|937.72|927.22|13
1653735670000|2022-05-28 11:01:10|937.76|927.26|937.76|927.26|937.77|927.27|937.72|927.22|8
1653735680000|2022-05-28 11:01:20|937.72|927.22|937.27|926.77|937.78|927.28|937.25|926.75|15
1653735690000|2022-05-28 11:01:30|937.24|926.74|936.71|926.21|937.24|926.74|936.57|926.07|21
1653735700000|2022-05-28 11:01:40|936.72|926.22|936.85|926.35|936.85|926.35|936.68|926.18|14
1653735710000|2022-05-28 11:01:50|936.75|926.25|936.76|926.26|936.78|926.28|936.73|926.23|14
1653735720000|2022-05-28 11:02:00|936.75|926.25|936.76|926.26|936.76|926.26|936.71|926.21|9
1653735730000|2022-05-28 11:02:10|936.77|926.27|936.67|926.17|936.77|926.27|936.65|926.15|9
1653735740000|2022-05-28 11:02:20|936.69|926.19|935.88|925.38|936.69|926.19|935.88|925.38|13
1653735750000|2022-05-28 11:02:30|935.87|925.37|936.02|925.52|936.02|925.52|935.87|925.37|3
1653735760000|2022-05-28 11:02:40|935.99|925.49|935.95|925.45|935.99|925.49|935.93|925.43|7
1653735770000|2022-05-28 11:02:50|935.89|925.39|935.89|925.39|935.89|925.39|935.89|925.39|1
1653735780000|2022-05-28 11:03:00|935.9|925.4|936.24|925.74|936.24|925.74|935.9|925.4|18
1653735790000|2022-05-28 11:03:10|936.39|925.89|936.4|925.9|936.49|925.99|936.25|925.75|19
1653735800000|2022-05-28 11:03:20|936.41|925.91|936.37|925.87|936.49|925.99|936.26|925.76|13
1653735810000|2022-05-28 11:03:30|936.38|925.88|936.34|925.84|936.39|925.89|936.32|925.82|9
1653735820000|2022-05-28 11:03:40|936.33|925.83|935.86|925.36|936.33|925.83|935.86|925.36|9
1653735830000|2022-05-28 11:03:50|935.85|925.35|935.2|924.7|935.85|925.35|935.2|924.7|25
1653735840000|2022-05-28 11:04:00|935.45|924.95|935.11|924.61|935.46|924.96|935.11|924.61|11
1653735850000|2022-05-28 11:04:10|935.1|924.6|934.94|924.44|935.13|924.63|934.94|924.44|16
1653735860000|2022-05-28 11:04:20|934.98|924.48|934.93|924.43|934.98|924.48|934.93|924.43|10
1653735870000|2022-05-28 11:04:30|934.97|924.47|935.96|925.46|935.96|925.46|934.93|924.43|23
1653735880000|2022-05-28 11:04:40|935.94|925.44|936.19|925.69|936.19|925.69|935.88|925.38|16
1653735890000|2022-05-28 11:04:50|936.16|925.66|935.94|925.44|936.16|925.66|935.94|925.44|14
1653735900000|2022-05-28 11:05:00|935.9|925.4|935.9|925.4|935.9|925.4|935.9|925.4|1
1653735910000|2022-05-28 11:05:10|935.95|925.45|936.23|925.73|936.23|925.73|935.95|925.45|10
1653735920000|2022-05-28 11:05:20|936.24|925.74|936.17|925.67|936.24|925.74|936.17|925.67|11
1653735930000|2022-05-28 11:05:30|936.25|925.75|936.25|925.75|936.25|925.75|936.17|925.67|5
1653735940000|2022-05-28 11:05:40|936.39|925.89|936.35|925.85|936.39|925.89|936.25|925.75|7
1653735950000|2022-05-28 11:05:50|936.29|925.79|937.16|926.66|937.16|926.66|936.16|925.66|20
1653735960000|2022-05-28 11:06:00|936.96|926.46|936.84|926.34|937.13|926.63|936.83|926.33|10
1653735970000|2022-05-28 11:06:10|936.85|926.35|936.82|926.32|937.05|926.55|936.82|926.32|10
1653735980000|2022-05-28 11:06:20|936.98|926.48|937.32|926.82|937.33|926.83|936.98|926.48|4
1653735990000|2022-05-28 11:06:30|937.33|926.83|937.36|926.86|937.36|926.86|937.33|926.83|4
1653736000000|2022-05-28 11:06:40|937.34|926.84|937.35|926.85|937.35|926.85|937.34|926.84|2
1653736010000|2022-05-28 11:06:50|937.36|926.86|937.69|927.19|937.69|927.19|937.36|926.86|12
1653736020000|2022-05-28 11:07:00|937.68|927.18|937.71|927.21|937.71|927.21|937.68|927.18|8
1653736030000|2022-05-28 11:07:10|937.67|927.17|937.95|927.45|937.96|927.46|937.67|927.17|11
1653736040000|2022-05-28 11:07:20|937.93|927.43|937.91|927.41|937.93|927.43|937.91|927.41|2
1653736050000|2022-05-28 11:07:30|937.92|927.42|937.94|927.44|937.94|927.44|937.92|927.42|3
1653736060000|2022-05-28 11:07:40|937.93|927.43|937.92|927.42|937.93|927.43|937.89|927.39|10
1653736070000|2022-05-28 11:07:50|937.93|927.43|937.93|927.43|937.93|927.43|937.93|927.43|1
1653736080000|2022-05-28 11:08:00|937.94|927.44|937.94|927.44|937.94|927.44|937.94|927.44|1
1653736090000|2022-05-28 11:08:10|937.93|927.43|938.05|927.55|938.13|927.63|937.93|927.43|8
1653736100000|2022-05-28 11:08:20|938.06|927.56|938.07|927.57|938.18|927.68|938.06|927.56|13
1653736110000|2022-05-28 11:08:30|938.17|927.67|938.11|927.61|938.21|927.71|938.07|927.57|18
1653736120000|2022-05-28 11:08:40|938.21|927.71|938.48|927.98|938.48|927.98|938.11|927.61|15
1653736130000|2022-05-28 11:08:50|938.5|928|938.88|928.38|938.9|928.4|938.5|928|9
1653736140000|2022-05-28 11:09:00|938.9|928.4|939.19|928.69|939.65|929.15|938.9|928.4|19
1653736150000|2022-05-28 11:09:10|939.28|928.78|939.33|928.83|939.66|929.16|939.2|928.7|21
1653736160000|2022-05-28 11:09:20|939.32|928.82|939.55|929.05|939.7|929.2|939.32|928.82|19
1653736170000|2022-05-28 11:09:30|939.54|929.04|939.51|929.01|939.54|929.04|939.23|928.73|11
1653736180000|2022-05-28 11:09:40|939.53|929.03|939.62|929.12|939.62|929.12|939.53|929.03|3
1653736190000|2022-05-28 11:09:50|939.65|929.15|940.99|930.49|941.22|930.72|939.65|929.15|32
1653736200000|2022-05-28 11:10:00|940.93|930.43|940.91|930.41|940.94|930.44|940.71|930.21|17
1653736210000|2022-05-28 11:10:10|940.86|930.36|941.44|930.94|941.44|930.94|940.86|930.36|16
1653736220000|2022-05-28 11:10:20|941.45|930.95|942.69|932.19|942.69|932.19|941.44|930.94|32
1653736230000|2022-05-28 11:10:30|942.72|932.22|942.01|931.51|942.82|932.32|942.01|931.51|23
1653736240000|2022-05-28 11:10:40|941.99|931.49|942.29|931.79|942.29|931.79|941.89|931.39|27
1653736250000|2022-05-28 11:10:50|942.26|931.76|943.27|932.77|943.27|932.77|942.26|931.76|16
1653736260000|2022-05-28 11:11:00|943.28|932.78|942.98|932.48|943.65|933.15|942.98|932.48|16
1653736270000|2022-05-28 11:11:10|942.92|932.42|942.96|932.46|942.99|932.49|942.9|932.4|13
1653736280000|2022-05-28 11:11:20|943.01|932.51|942.86|932.36|943.01|932.51|942.82|932.32|12
1653736290000|2022-05-28 11:11:30|942.87|932.37|942.81|932.31|942.87|932.37|942.77|932.27|12
1653736300000|2022-05-28 11:11:40|942.79|932.29|942.8|932.3|942.83|932.33|942.78|932.28|10
1653736310000|2022-05-28 11:11:50|942.64|932.14|942.74|932.24|942.74|932.24|942.31|931.81|11
1653736320000|2022-05-28 11:12:00|942.75|932.25|942.78|932.28|942.8|932.3|942.75|932.25|18
1653736330000|2022-05-28 11:12:10|942.77|932.27|942.76|932.26|942.79|932.29|942.74|932.24|7
1653736340000|2022-05-28 11:12:20|942.79|932.29|943.18|932.68|943.21|932.71|942.79|932.29|18
1653736350000|2022-05-28 11:12:30|943.06|932.56|943.78|933.28|943.86|933.36|943.06|932.56|27
1653736360000|2022-05-28 11:12:40|943.79|933.29|942.95|932.45|943.79|933.29|942.95|932.45|22
1653736370000|2022-05-28 11:12:50|942.93|932.43|943.09|932.59|943.09|932.59|942.89|932.39|10
1653736380000|2022-05-28 11:13:00|943.08|932.58|943.41|932.91|943.41|932.91|943.08|932.58|17
1653736390000|2022-05-28 11:13:10|943.63|933.13|943.68|933.18|943.68|933.18|943.63|933.13|7
1653736400000|2022-05-28 11:13:20|943.69|933.19|943.9|933.4|943.9|933.4|943.69|933.19|11
1653736410000|2022-05-28 11:13:30|944.07|933.57|944.57|934.07|944.57|934.07|944.07|933.57|17
1653736420000|2022-05-28 11:13:40|944.79|934.29|945.77|935.27|945.77|935.27|944.59|934.09|22
1653736430000|2022-05-28 11:13:50|945.78|935.28|945.76|935.26|945.78|935.28|945.55|935.05|21
1653736440000|2022-05-28 11:14:00|945.67|935.17|944.84|934.34|945.67|935.17|944.81|934.31|25
1653736450000|2022-05-28 11:14:10|944.87|934.37|945.39|934.89|945.43|934.93|944.81|934.31|19
1653736460000|2022-05-28 11:14:20|945.35|934.85|943.9|933.4|945.35|934.85|943.32|932.82|34
1653736470000|2022-05-28 11:14:30|943.91|933.41|943.94|933.44|944.05|933.55|943.68|933.18|20
1653736480000|2022-05-28 11:14:40|943.91|933.41|944.69|934.19|944.69|934.19|943.91|933.41|18
1653736490000|2022-05-28 11:14:50|944.72|934.22|945.05|934.55|945.18|934.68|944.72|934.22|23
1653736500000|2022-05-28 11:15:00|945.06|934.56|943.45|932.95|945.06|934.56|943.19|932.69|32
1653736510000|2022-05-28 11:15:10|943.17|932.67|943.41|932.91|943.52|933.02|943.17|932.67|12
1653736520000|2022-05-28 11:15:20|943.32|932.82|944.74|934.24|944.9|934.4|943.13|932.63|16
1653736530000|2022-05-28 11:15:30|944.73|934.23|943.85|933.35|944.73|934.23|943.85|933.35|22
1653736540000|2022-05-28 11:15:40|943.98|933.48|943.9|933.4|944|933.5|943.88|933.38|11
1653736550000|2022-05-28 11:15:50|943.91|933.41|943.92|933.42|944.02|933.52|943.91|933.41|9
1653736560000|2022-05-28 11:16:00|943.89|933.39|943.98|933.48|943.99|933.49|943.84|933.34|13
1653736570000|2022-05-28 11:16:10|943.95|933.45|944.31|933.81|944.35|933.85|943.93|933.43|19
1653736580000|2022-05-28 11:16:20|944.28|933.78|944.83|934.33|944.83|934.33|944.28|933.78|17
1653736590000|2022-05-28 11:16:30|944.85|934.35|944.87|934.37|944.88|934.38|944.84|934.34|9
1653736600000|2022-05-28 11:16:40|944.88|934.38|944.36|933.86|944.88|934.38|944.33|933.83|16
1653736610000|2022-05-28 11:16:50|944.35|933.85|944.35|933.85|944.36|933.86|944.3|933.8|6
1653736620000|2022-05-28 11:17:00|944.5|934|943.83|933.33|944.5|934|943.77|933.27|16
1653736630000|2022-05-28 11:17:10|943.65|933.15|943.25|932.75|943.66|933.16|943.25|932.75|12
1653736640000|2022-05-28 11:17:20|943.6|933.1|943.62|933.12|943.64|933.14|943.6|933.1|6
1653736650000|2022-05-28 11:17:30|943.61|933.11|942.73|932.23|943.62|933.12|942.73|932.23|14
1653736660000|2022-05-28 11:17:40|942.72|932.22|942.43|931.93|942.72|932.22|942.34|931.84|16
1653736670000|2022-05-28 11:17:50|942.42|931.92|942.57|932.07|942.57|932.07|942.3|931.8|8
1653736680000|2022-05-28 11:18:00|942.37|931.87|942.19|931.69|942.68|932.18|942.19|931.69|14
1653736690000|2022-05-28 11:18:10|942.2|931.7|941.7|931.2|942.29|931.79|941.7|931.2|17
1653736700000|2022-05-28 11:18:20|941.69|931.19|942.08|931.58|942.09|931.59|941.67|931.17|19
1653736710000|2022-05-28 11:18:30|942.14|931.64|942.58|932.08|942.64|932.14|942.13|931.63|21
1653736720000|2022-05-28 11:18:40|942.6|932.1|942.53|932.03|942.7|932.2|942.51|932.01|14
1653736730000|2022-05-28 11:18:50|942.54|932.04|942.1|931.6|942.55|932.05|941.92|931.42|17
1653736740000|2022-05-28 11:19:00|942.02|931.52|942.04|931.54|942.05|931.55|941.88|931.38|21
1653736750000|2022-05-28 11:19:10|942|931.5|941.93|931.43|942.04|931.54|941.93|931.43|15
1653736760000|2022-05-28 11:19:20|941.9|931.4|942.43|931.93|942.49|931.99|941.9|931.4|16
1653736770000|2022-05-28 11:19:30|942.2|931.7|942.52|932.02|942.52|932.02|942.08|931.58|15
1653736780000|2022-05-28 11:19:40|942.51|932.01|942.78|932.28|942.78|932.28|942.43|931.93|20
1653736790000|2022-05-28 11:19:50|942.79|932.29|943.52|933.02|943.52|933.02|942.77|932.27|14
1653736800000|2022-05-28 11:20:00|943.54|933.04|943.71|933.21|943.74|933.24|943.54|933.04|10
1653736810000|2022-05-28 11:20:10|943.72|933.22|943.67|933.17|943.73|933.23|943.67|933.17|10
1653736820000|2022-05-28 11:20:20|943.68|933.18|943.86|933.36|943.87|933.37|943.14|932.64|15
1653736830000|2022-05-28 11:20:30|943.85|933.35|943.88|933.38|943.91|933.41|943.85|933.35|14
1653736840000|2022-05-28 11:20:40|943.91|933.41|943.9|933.4|943.91|933.41|943.84|933.34|12
1653736850000|2022-05-28 11:20:50|943.93|933.43|943.85|933.35|943.93|933.43|943.85|933.35|11
1653736860000|2022-05-28 11:21:00|943.83|933.33|943.19|932.69|943.83|933.33|943.15|932.65|21
1653736870000|2022-05-28 11:21:10|943.12|932.62|943.08|932.58|943.18|932.68|943.06|932.56|12
1653736880000|2022-05-28 11:21:20|943.17|932.67|943.16|932.66|943.18|932.68|943.16|932.66|7
1653736890000|2022-05-28 11:21:30|943.17|932.67|943.14|932.64|943.19|932.69|943.14|932.64|5
1653736900000|2022-05-28 11:21:40|943.17|932.67|943.2|932.7|943.2|932.7|943.14|932.64|7
1653736910000|2022-05-28 11:21:50|943.18|932.68|943.16|932.66|943.23|932.73|943.15|932.65|6
1653736920000|2022-05-28 11:22:00|943.17|932.67|943.48|932.98|943.78|933.28|943.17|932.67|13
1653736930000|2022-05-28 11:22:10|943.74|933.24|943.89|933.39|943.91|933.41|943.45|932.95|15
1653736940000|2022-05-28 11:22:20|943.88|933.38|943.93|933.43|943.99|933.49|943.83|933.33|15
1653736950000|2022-05-28 11:22:30|943.92|933.42|943.94|933.44|943.94|933.44|943.92|933.42|3
1653736960000|2022-05-28 11:22:40|943.92|933.42|943.62|933.12|943.93|933.43|943.5|933|22
1653736970000|2022-05-28 11:22:50|943.47|932.97|943.46|932.96|943.49|932.99|943.34|932.84|8
1653736980000|2022-05-28 11:23:00|943.5|933|943.12|932.62|943.5|933|943.1|932.6|10
1653736990000|2022-05-28 11:23:10|943.13|932.63|943.26|932.76|943.26|932.76|943.13|932.63|8
1653737000000|2022-05-28 11:23:20|943.27|932.77|943.95|933.45|944.04|933.54|943.2|932.7|23
1653737010000|2022-05-28 11:23:30|944.03|933.53|943.93|933.43|944.12|933.62|943.93|933.43|11
1653737020000|2022-05-28 11:23:40|943.88|933.38|943.87|933.37|943.88|933.38|943.55|933.05|17
1653737030000|2022-05-28 11:23:50|943.88|933.38|945.28|934.78|945.28|934.78|943.88|933.38|20
1653737040000|2022-05-28 11:24:00|945.43|934.93|945.86|935.36|945.86|935.36|945.36|934.86|23
1653737050000|2022-05-28 11:24:10|945.77|935.27|946.09|935.59|946.09|935.59|945.7|935.2|25
1653737060000|2022-05-28 11:24:20|946.2|935.7|946.25|935.75|946.25|935.75|945.75|935.25|21
1653737070000|2022-05-28 11:24:30|946.3|935.8|948.78|938.28|948.78|938.28|946.3|935.8|29
1653737080000|2022-05-28 11:24:40|948.81|938.31|952.96|942.46|952.96|942.46|948.81|938.31|36
1653737090000|2022-05-28 11:24:50|952.99|942.49|950.94|940.44|953.04|942.54|950.88|940.38|35
1653737100000|2022-05-28 11:25:00|950.9|940.4|949.6|939.1|950.9|940.4|949.36|938.86|30
1653737110000|2022-05-28 11:25:10|949.59|939.09|949.49|938.99|949.59|939.09|949.29|938.79|30
1653737120000|2022-05-28 11:25:20|949.53|939.03|949.51|939.01|949.62|939.12|949.18|938.68|28
1653737130000|2022-05-28 11:25:30|949.52|939.02|949.51|939.01|949.62|939.12|949.44|938.94|32
1653737140000|2022-05-28 11:25:40|949.53|939.03|949.47|938.97|949.56|939.06|949.44|938.94|23
1653737150000|2022-05-28 11:25:50|949.46|938.96|949.78|939.28|949.78|939.28|949.4|938.9|23
1653737160000|2022-05-28 11:26:00|949.76|939.26|949.35|938.85|949.78|939.28|949.34|938.84|18
1653737170000|2022-05-28 11:26:10|949.34|938.84|949.9|939.4|949.93|939.43|949.34|938.84|16
1653737180000|2022-05-28 11:26:20|949.87|939.37|949.54|939.04|949.89|939.39|949.54|939.04|13
1653737190000|2022-05-28 11:26:30|949.52|939.02|949.68|939.18|949.73|939.23|949.48|938.98|18
1653737200000|2022-05-28 11:26:40|949.48|938.98|948.82|938.32|949.68|939.18|948.58|938.08|18
1653737210000|2022-05-28 11:26:50|948.81|938.31|948.61|938.11|948.83|938.33|948.27|937.77|27
1653737220000|2022-05-28 11:27:00|948.59|938.09|949.63|939.13|949.63|939.13|948.55|938.05|21
1653737230000|2022-05-28 11:27:10|949.74|939.24|949.96|939.46|949.99|939.49|949.74|939.24|13
1653737240000|2022-05-28 11:27:20|949.98|939.48|950.03|939.53|950.03|939.53|949.98|939.48|15
1653737250000|2022-05-28 11:27:30|950|939.5|949.95|939.45|950|939.5|949.95|939.45|5
1653737260000|2022-05-28 11:27:40|949.96|939.46|949.44|938.94|949.96|939.46|949.44|938.94|15
1653737270000|2022-05-28 11:27:50|949.48|938.98|949.13|938.63|949.48|938.98|949.13|938.63|18
1653737280000|2022-05-28 11:28:00|949.19|938.69|948.28|937.78|949.34|938.84|948.28|937.78|18
1653737290000|2022-05-28 11:28:10|948.27|937.77|948.49|937.99|948.58|938.08|948.27|937.77|21
1653737300000|2022-05-28 11:28:20|948.4|937.9|948.13|937.63|948.64|938.14|948.02|937.52|24
1653737310000|2022-05-28 11:28:30|948.03|937.53|947.72|937.22|948.03|937.53|947.68|937.18|21
1653737320000|2022-05-28 11:28:40|947.71|937.21|947.65|937.15|947.73|937.23|947.65|937.15|13
1653737330000|2022-05-28 11:28:50|947.99|937.49|948.37|937.87|948.38|937.88|947.99|937.49|15
1653737340000|2022-05-28 11:29:00|948.29|937.79|948.75|938.25|948.82|938.32|948.29|937.79|30
1653737350000|2022-05-28 11:29:10|948.78|938.28|949.01|938.51|949.01|938.51|948.78|938.28|14
1653737360000|2022-05-28 11:29:20|949.03|938.53|948.85|938.35|949.04|938.54|948.85|938.35|13
1653737370000|2022-05-28 11:29:30|948.84|938.34|948.85|938.35|948.87|938.37|948.84|938.34|18
1653737380000|2022-05-28 11:29:40|948.84|938.34|948.3|937.8|948.84|938.34|948.25|937.75|13
1653737390000|2022-05-28 11:29:50|948.29|937.79|948.26|937.76|948.32|937.82|948.21|937.71|19
1653737400000|2022-05-28 11:30:00|948.25|937.75|948.18|937.68|948.3|937.8|948.18|937.68|23
1653737410000|2022-05-28 11:30:10|948.21|937.71|947.84|937.34|948.21|937.71|947.84|937.34|10
1653737420000|2022-05-28 11:30:20|947.77|937.27|947.7|937.2|947.91|937.41|947.7|937.2|6
1653737430000|2022-05-28 11:30:30|947.81|937.31|947.73|937.23|947.81|937.31|947.73|937.23|4
1653737440000|2022-05-28 11:30:40|947.67|937.17|946.89|936.39|947.74|937.24|946.72|936.22|24
1653737450000|2022-05-28 11:30:50|946.88|936.38|946.86|936.36|947.02|936.52|946.49|935.99|25
1653737460000|2022-05-28 11:31:00|946.71|936.21|946.8|936.3|946.86|936.36|946.6|936.1|15
1653737470000|2022-05-28 11:31:10|946.81|936.31|946.54|936.04|946.81|936.31|946.52|936.02|18
1653737480000|2022-05-28 11:31:20|946.55|936.05|946.36|935.86|946.55|936.05|946.36|935.86|12
1653737490000|2022-05-28 11:31:30|946.41|935.91|945.43|934.93|946.53|936.03|945.36|934.86|19
1653737500000|2022-05-28 11:31:40|945.36|934.86|945.14|934.64|945.48|934.98|945.06|934.56|19
1653737510000|2022-05-28 11:31:50|945.17|934.67|945.15|934.65|945.17|934.67|945.12|934.62|8
1653737520000|2022-05-28 11:32:00|945|934.5|945.06|934.56|945.14|934.64|944.88|934.38|20
1653737530000|2022-05-28 11:32:10|945.01|934.51|943.36|932.86|945.01|934.51|943.36|932.86|28
1653737540000|2022-05-28 11:32:20|943.35|932.85|943.17|932.67|943.56|933.06|943.13|932.63|16
1653737550000|2022-05-28 11:32:30|943.16|932.66|943.16|932.66|943.2|932.7|943.12|932.62|15
1653737560000|2022-05-28 11:32:40|943.19|932.69|942.27|931.77|943.32|932.82|942.25|931.75|19
1653737570000|2022-05-28 11:32:50|942.33|931.83|942.25|931.75|942.56|932.06|942|931.5|29
1653737580000|2022-05-28 11:33:00|942.23|931.73|942.27|931.77|942.36|931.86|942.19|931.69|21
1653737590000|2022-05-28 11:33:10|942.26|931.76|941.49|930.99|942.26|931.76|941.29|930.79|32
1653737600000|2022-05-28 11:33:20|941.52|931.02|941.04|930.54|941.81|931.31|941.01|930.51|21
1653737610000|2022-05-28 11:33:30|941.03|930.53|940.76|930.26|941.03|930.53|940.74|930.24|13
1653737620000|2022-05-28 11:33:40|940.72|930.22|940.38|929.88|940.72|930.22|940.2|929.7|20
1653737630000|2022-05-28 11:33:50|940.2|929.7|940.3|929.8|940.38|929.88|940.2|929.7|17
1653737640000|2022-05-28 11:34:00|940.27|929.77|941.49|930.99|941.49|930.99|940.27|929.77|16
1653737650000|2022-05-28 11:34:10|941.55|931.05|941.7|931.2|941.7|931.2|941.55|931.05|6
1653737660000|2022-05-28 11:34:20|941.69|931.19|941.71|931.21|941.71|931.21|941.69|931.19|9
1653737670000|2022-05-28 11:34:30|941.7|931.2|940.9|930.4|941.7|931.2|940.9|930.4|19
1653737680000|2022-05-28 11:34:40|940.84|930.34|941.16|930.66|941.21|930.71|940.75|930.25|12
1653737690000|2022-05-28 11:34:50|941.2|930.7|941.19|930.69|941.24|930.74|941.16|930.66|14
1653737700000|2022-05-28 11:35:00|941.24|930.74|941.35|930.85|941.35|930.85|941.07|930.57|12
1653737710000|2022-05-28 11:35:10|941.41|930.91|941.1|930.6|941.41|930.91|940.99|930.49|14
1653737720000|2022-05-28 11:35:20|941.06|930.56|940.92|930.42|941.12|930.62|940.92|930.42|10
1653737730000|2022-05-28 11:35:30|941.03|930.53|941.72|931.22|941.72|931.22|941.03|930.53|21
1653737740000|2022-05-28 11:35:40|941.71|931.21|942.55|932.05|942.66|932.16|941.7|931.2|14
1653737750000|2022-05-28 11:35:50|942.56|932.06|942.72|932.22|942.83|932.33|942.55|932.05|18
1653737760000|2022-05-28 11:36:00|942.73|932.23|943.06|932.56|943.06|932.56|942.73|932.23|9
1653737770000|2022-05-28 11:36:10|943.04|932.54|943.8|933.3|943.8|933.3|942.94|932.44|17
1653737780000|2022-05-28 11:36:20|943.81|933.31|943.81|933.31|943.81|933.31|943.81|933.31|1
1653737790000|2022-05-28 11:36:30|943.8|933.3|943.87|933.37|943.87|933.37|943.79|933.29|4
1653737800000|2022-05-28 11:36:40|943.91|933.41|944.64|934.14|944.64|934.14|943.91|933.41|8
1653737810000|2022-05-28 11:36:50|944.65|934.15|944.82|934.32|944.85|934.35|944.65|934.15|10
1653737820000|2022-05-28 11:37:00|944.85|934.35|944.51|934.01|944.85|934.35|944.47|933.97|13
1653737830000|2022-05-28 11:37:10|944.5|934|944.32|933.82|944.5|934|944.32|933.82|11
1653737840000|2022-05-28 11:37:20|944.33|933.83|944.33|933.83|944.33|933.83|944.31|933.81|7
1653737850000|2022-05-28 11:37:30|944.27|933.77|944.32|933.82|944.32|933.82|944.27|933.77|3
1653737860000|2022-05-28 11:37:40|944.31|933.81|943.91|933.41|944.31|933.81|943.85|933.35|12
1653737870000|2022-05-28 11:37:50|943.92|933.42|943.92|933.42|943.93|933.43|943.92|933.42|3
1653737880000|2022-05-28 11:38:00|943.91|933.41|943.93|933.43|943.93|933.43|943.88|933.38|11
1653737890000|2022-05-28 11:38:10|943.97|933.47|944|933.5|944.01|933.51|943.94|933.44|8
1653737900000|2022-05-28 11:38:20|944.01|933.51|942.48|931.98|944.01|933.51|942.48|931.98|17
1653737910000|2022-05-28 11:38:30|942.47|931.97|942.51|932.01|942.53|932.03|942.47|931.97|7
1653737920000|2022-05-28 11:38:40|942.49|931.99|942.39|931.89|942.5|932|942.39|931.89|14
1653737930000|2022-05-28 11:38:50|942.38|931.88|942.38|931.88|942.39|931.89|942.37|931.87|4
1653737940000|2022-05-28 11:39:00|942.39|931.89|942.22|931.72|942.39|931.89|942.22|931.72|6
1653737950000|2022-05-28 11:39:10|942.34|931.84|942.36|931.86|942.36|931.86|942.34|931.84|2
1653721200000|2022-05-28 07:00:00|939.41|928.91|939.8|929.3|939.86|929.36|939.41|928.91|8
1653737960000|2022-05-28 11:39:20|942.35|931.85|942.34|931.84|942.51|932.01|942.25|931.75|13
1653737970000|2022-05-28 11:39:30|942.26|931.76|942.81|932.31|942.87|932.37|942.25|931.75|10
1653721210000|2022-05-28 07:00:10|939.85|929.35|939.84|929.34|939.85|929.35|939.8|929.3|6
1653737980000|2022-05-28 11:39:40|942.79|932.29|943.59|933.09|943.6|933.1|942.79|932.29|16
1653721220000|2022-05-28 07:00:20|939.83|929.33|940.25|929.75|940.25|929.75|939.83|929.33|9
1653737990000|2022-05-28 11:39:50|943.6|933.1|943.82|933.32|944.01|933.51|943.6|933.1|10
1653721230000|2022-05-28 07:00:30|940.26|929.76|940.01|929.51|940.26|929.76|940.01|929.51|5
1653721240000|2022-05-28 07:00:40|939.98|929.48|940.01|929.51|940.02|929.52|939.98|929.48|6
1653738000000|2022-05-28 11:40:00|943.83|933.33|943.72|933.22|943.85|933.35|943.51|933.01|12
1653721250000|2022-05-28 07:00:50|939.98|929.48|939.71|929.21|939.98|929.48|939.71|929.21|6
1653738010000|2022-05-28 11:40:10|943.71|933.21|944.16|933.66|944.17|933.67|943.68|933.18|17
1653721260000|2022-05-28 07:01:00|939.61|929.11|939.4|928.9|939.61|929.11|939.4|928.9|6
1653738020000|2022-05-28 11:40:20|944.17|933.67|944.17|933.67|944.17|933.67|944.14|933.64|3
1653721270000|2022-05-28 07:01:10|939.62|929.12|939.56|929.06|939.93|929.43|939.56|929.06|13
1653738030000|2022-05-28 11:40:30|944.14|933.64|944.63|934.13|944.63|934.13|943.98|933.48|8
1653721280000|2022-05-28 07:01:20|939.52|929.02|939.45|928.95|939.52|929.02|939.45|928.95|2
1653738040000|2022-05-28 11:40:40|944.41|933.91|944.64|934.14|944.64|934.14|944.41|933.91|16
1653721290000|2022-05-28 07:01:30|939.44|928.94|939.44|928.94|939.44|928.94|939.44|928.94|1
1653738050000|2022-05-28 11:40:50|944.63|934.13|944.63|934.13|944.64|934.14|944.4|933.9|11
1653721300000|2022-05-28 07:01:40|939.4|928.9|939.33|928.83|939.63|929.13|939.19|928.69|21
1653738060000|2022-05-28 11:41:00|944.62|934.12|944.67|934.17|944.75|934.25|944.48|933.98|14
1653721310000|2022-05-28 07:01:50|939.32|928.82|938.22|927.72|939.32|928.82|938.22|927.72|32
1653738070000|2022-05-28 11:41:10|944.65|934.15|944.67|934.17|944.68|934.18|944.64|934.14|11
1653721320000|2022-05-28 07:02:00|938.21|927.71|938.54|928.04|938.54|928.04|938.2|927.7|21
1653738080000|2022-05-28 11:41:20|944.66|934.16|944.7|934.2|944.72|934.22|944.66|934.16|8
1653721330000|2022-05-28 07:02:10|938.55|928.05|938.38|927.88|938.61|928.11|938.38|927.88|15
1653738090000|2022-05-28 11:41:30|944.71|934.21|944.73|934.23|944.77|934.27|944.71|934.21|7
1653721340000|2022-05-28 07:02:20|938.37|927.87|938.2|927.7|938.49|927.99|938.2|927.7|20
1653738110000|2022-05-28 11:41:50|944.74|934.24|945.23|934.73|945.23|934.73|944.74|934.24|15
1653721350000|2022-05-28 07:02:30|938.19|927.69|937.92|927.42|938.19|927.69|937.92|927.42|11
1653738120000|2022-05-28 11:42:00|945.11|934.61|944.28|933.78|945.11|934.61|944.24|933.74|19
1653721360000|2022-05-28 07:02:40|937.91|927.41|937.03|926.53|937.91|927.41|936.93|926.43|11
1653738130000|2022-05-28 11:42:10|944.26|933.76|943.62|933.12|944.26|933.76|943.53|933.03|10
1653721370000|2022-05-28 07:02:50|936.9|926.4|936.74|926.24|937.06|926.56|936.74|926.24|22
1653738140000|2022-05-28 11:42:20|943.51|933.01|943.3|932.8|943.51|933.01|943.05|932.55|22
1653721380000|2022-05-28 07:03:00|936.73|926.23|936.98|926.48|937.07|926.57|936.73|926.23|13
1653738150000|2022-05-28 11:42:30|943.07|932.57|943.07|932.57|943.07|932.57|943.07|932.57|1
1653721390000|2022-05-28 07:03:10|936.88|926.38|936.85|926.35|936.88|926.38|936.78|926.28|13
1653738160000|2022-05-28 11:42:40|943.16|932.66|942.52|932.02|943.16|932.66|942.52|932.02|17
1653721400000|2022-05-28 07:03:20|936.92|926.42|937.84|927.34|937.87|927.37|936.92|926.42|15
1653738170000|2022-05-28 11:42:50|942.3|931.8|942.37|931.87|942.66|932.16|942.28|931.78|16
1653721410000|2022-05-28 07:03:30|937.89|927.39|937.87|927.37|937.9|927.4|937.84|927.34|8
1653738180000|2022-05-28 11:43:00|942.36|931.86|942.12|931.62|942.44|931.94|942.1|931.6|12
1653721420000|2022-05-28 07:03:40|937.88|927.38|937.89|927.39|938.05|927.55|937.85|927.35|8
1653738190000|2022-05-28 11:43:10|942.09|931.59|942.11|931.61|942.2|931.7|942.08|931.58|8
1653721430000|2022-05-28 07:03:50|938.63|928.13|938.57|928.07|938.63|928.13|938.55|928.05|11
1653738200000|2022-05-28 11:43:20|942.12|931.62|942.56|932.06|942.56|932.06|942.12|931.62|10
1653721440000|2022-05-28 07:04:00|938.56|928.06|937.72|927.22|938.6|928.1|937.63|927.13|16
1653738210000|2022-05-28 11:43:30|942.57|932.07|941.93|931.43|942.57|932.07|941.9|931.4|16
1653721450000|2022-05-28 07:04:10|937.77|927.27|937.7|927.2|937.77|927.27|937.64|927.14|20
1653738220000|2022-05-28 11:43:40|941.9|931.4|941.48|930.98|941.92|931.42|941.48|930.98|27
1653721460000|2022-05-28 07:04:20|937.69|927.19|937.62|927.12|937.78|927.28|937.62|927.12|12
1653738230000|2022-05-28 11:43:50|941.42|930.92|941.83|931.33|941.97|931.47|941.4|930.9|16
1653721470000|2022-05-28 07:04:30|937.47|926.97|937.63|927.13|937.63|927.13|937.47|926.97|11
1653738240000|2022-05-28 11:44:00|941.82|931.32|941.84|931.34|941.97|931.47|941.82|931.32|8
1653721480000|2022-05-28 07:04:40|937.62|927.12|937.61|927.11|937.62|927.12|937.61|927.11|2
1653738250000|2022-05-28 11:44:10|941.86|931.36|942.8|932.3|942.8|932.3|941.86|931.36|18
1653721490000|2022-05-28 07:04:50|937.6|927.1|937.48|926.98|937.61|927.11|937.21|926.71|12
1653738260000|2022-05-28 11:44:20|942.88|932.38|942.93|932.43|942.93|932.43|942.85|932.35|10
1653738270000|2022-05-28 11:44:30|942.87|932.37|942.87|932.37|942.94|932.44|942.87|932.37|5
1653721500000|2022-05-28 07:05:00|937.46|926.96|937.49|926.99|937.6|927.1|937.46|926.96|7
1653738280000|2022-05-28 11:44:40|943.05|932.55|942.98|932.48|943.15|932.65|942.95|932.45|17
1653721510000|2022-05-28 07:05:10|937.48|926.98|936.87|926.37|937.48|926.98|936.84|926.34|13
1653738290000|2022-05-28 11:44:50|942.97|932.47|942.93|932.43|942.97|932.47|942.9|932.4|7
1653721520000|2022-05-28 07:05:20|936.86|926.36|936.84|926.34|936.87|926.37|936.84|926.34|10
1653738300000|2022-05-28 11:45:00|942.94|932.44|943.62|933.12|943.78|933.28|942.94|932.44|20
1653721530000|2022-05-28 07:05:30|936.81|926.31|936.02|925.52|936.81|926.31|936.02|925.52|21
1653738310000|2022-05-28 11:45:10|943.63|933.13|943.02|932.52|943.74|933.24|943.02|932.52|18
1653721540000|2022-05-28 07:05:40|936.09|925.59|935.33|924.83|936.12|925.62|935.33|924.83|33
1653738320000|2022-05-28 11:45:20|943.01|932.51|943.05|932.55|943.29|932.79|942.87|932.37|16
1653721550000|2022-05-28 07:05:50|935.25|924.75|935.02|924.52|935.25|924.75|935.02|924.52|14
1653738330000|2022-05-28 11:45:30|943.11|932.61|943.12|932.62|943.12|932.62|943.11|932.61|2
1653721560000|2022-05-28 07:06:00|935.01|924.51|934.04|923.54|935.01|924.51|933.86|923.36|16
1653738340000|2022-05-28 11:45:40|943.16|932.66|943.04|932.54|943.17|932.67|943.04|932.54|5
1653721570000|2022-05-28 07:06:10|934.07|923.57|934.1|923.6|934.17|923.67|934.07|923.57|15
1653738380000|2022-05-28 11:46:20|943.05|932.55|943.05|932.55|943.05|932.55|943.05|932.55|1
1653721580000|2022-05-28 07:06:20|934.11|923.61|933.88|923.38|934.14|923.64|933.88|923.38|8
1653738390000|2022-05-28 11:46:30|943.03|932.53|943.03|932.53|943.03|932.53|943.03|932.53|1
1653721590000|2022-05-28 07:06:30|933.86|923.36|933.86|923.36|933.86|923.36|933.86|923.36|1
1653738400000|2022-05-28 11:46:40|943.04|932.54|943.04|932.54|943.04|932.54|943.04|932.54|1
1653721600000|2022-05-28 07:06:40|933.85|923.35|933.86|923.36|933.88|923.38|933.81|923.31|6
1653738410000|2022-05-28 11:46:50|942.83|932.33|942.16|931.66|942.83|932.33|942.03|931.53|18
1653721610000|2022-05-28 07:06:50|934.05|923.55|934.1|923.6|934.11|923.61|934.05|923.55|6
1653738420000|2022-05-28 11:47:00|942.15|931.65|942.04|931.54|942.17|931.67|941.97|931.47|14
1653721620000|2022-05-28 07:07:00|934.16|923.66|933.83|923.33|934.16|923.66|933.81|923.31|12
1653738430000|2022-05-28 11:47:10|942.02|931.52|941.99|931.49|942.05|931.55|941.97|931.47|8
1653721630000|2022-05-28 07:07:10|933.87|923.37|934.03|923.53|934.2|923.7|933.87|923.37|22
1653738440000|2022-05-28 11:47:20|941.82|931.32|941.07|930.57|941.82|931.32|941.06|930.56|15
1653721640000|2022-05-28 07:07:20|934.1|923.6|934.41|923.91|934.46|923.96|934.1|923.6|13
1653738450000|2022-05-28 11:47:30|941.09|930.59|941.08|930.58|941.09|930.59|941.07|930.57|4
1653721650000|2022-05-28 07:07:30|934.4|923.9|934.55|924.05|934.56|924.06|934.39|923.89|19
1653738460000|2022-05-28 11:47:40|941.02|930.52|940.99|930.49|941.02|930.52|940.99|930.49|3
1653721660000|2022-05-28 07:07:40|934.54|924.04|934.53|924.03|934.55|924.05|934.53|924.03|12
1653738470000|2022-05-28 11:47:50|940.95|930.45|941.8|931.3|941.81|931.31|940.95|930.45|15
1653721670000|2022-05-28 07:07:50|934.54|924.04|934.45|923.95|934.55|924.05|934.45|923.95|13
1653738480000|2022-05-28 11:48:00|941.83|931.33|941.86|931.36|941.9|931.4|941.78|931.28|13
1653721680000|2022-05-28 07:08:00|934.48|923.98|934.1|923.6|934.49|923.99|933.91|923.41|16
1653738490000|2022-05-28 11:48:10|941.87|931.37|941.81|931.31|941.87|931.37|941.81|931.31|6
1653721690000|2022-05-28 07:08:10|934.09|923.59|934.11|923.61|934.11|923.61|934.04|923.54|8
1653738500000|2022-05-28 11:48:20|941.77|931.27|941.81|931.31|941.82|931.32|941.77|931.27|11
1653721700000|2022-05-28 07:08:20|934.12|923.62|934.26|923.76|934.27|923.77|934.1|923.6|10
1653738510000|2022-05-28 11:48:30|941.8|931.3|941.76|931.26|941.81|931.31|941.76|931.26|7
1653721710000|2022-05-28 07:08:30|934.27|923.77|934.27|923.77|934.27|923.77|934.25|923.75|8
1653738520000|2022-05-28 11:48:40|941.77|931.27|941.8|931.3|941.8|931.3|941.76|931.26|7
1653721720000|2022-05-28 07:08:40|934.26|923.76|933.93|923.43|934.28|923.78|933.88|923.38|10
1653738530000|2022-05-28 11:48:50|941.78|931.28|942.52|932.02|942.63|932.13|941.78|931.28|19
1653721730000|2022-05-28 07:08:50|933.84|923.34|932.99|922.49|933.84|923.34|932.85|922.35|29
1653738540000|2022-05-28 11:49:00|942.55|932.05|942.39|931.89|942.56|932.06|942.38|931.88|17
1653721740000|2022-05-28 07:09:00|932.91|922.41|933.4|922.9|933.5|923|932.85|922.35|21
1653738550000|2022-05-28 11:49:10|942.25|931.75|942.03|931.53|942.43|931.93|942.03|931.53|15
1653721750000|2022-05-28 07:09:10|933.37|922.87|933.59|923.09|933.6|923.1|933.15|922.65|15
1653738560000|2022-05-28 11:49:20|942.04|931.54|942.16|931.66|942.16|931.66|942.04|931.54|12
1653721760000|2022-05-28 07:09:20|933.6|923.1|932.24|921.74|933.6|923.1|932.23|921.73|23
1653738570000|2022-05-28 11:49:30|942.13|931.63|941.92|931.42|942.14|931.64|941.91|931.41|10
1653738580000|2022-05-28 11:49:40|941.91|931.41|941.9|931.4|941.92|931.42|941.75|931.25|10
1653721770000|2022-05-28 07:09:30|932.23|921.73|932.23|921.73|932.24|921.74|932.13|921.63|8
1653738590000|2022-05-28 11:49:50|941.89|931.39|942.02|931.52|942.13|931.63|941.88|931.38|12
1653721780000|2022-05-28 07:09:40|932.22|921.72|932.06|921.56|932.23|921.73|932.04|921.54|11
1653721790000|2022-05-28 07:09:50|932.04|921.54|932.06|921.56|932.11|921.61|932.04|921.54|7
1653738600000|2022-05-28 11:50:00|942.12|931.62|941.98|931.48|942.12|931.62|941.95|931.45|18
1653738610000|2022-05-28 11:50:10|941.95|931.45|941.97|931.47|941.99|931.49|941.95|931.45|9
1653721800000|2022-05-28 07:10:00|932.04|921.54|931.92|921.42|932.11|921.61|931.91|921.41|9
1653738620000|2022-05-28 11:50:20|941.98|931.48|941.63|931.13|941.98|931.48|941.63|931.13|12
1653721810000|2022-05-28 07:10:10|931.93|921.43|932.3|921.8|932.3|921.8|931.92|921.42|7
1653738630000|2022-05-28 11:50:30|941.65|931.15|941.23|930.73|941.8|931.3|941.16|930.66|20
1653721820000|2022-05-28 07:10:20|932.29|921.79|932.11|921.61|932.3|921.8|932.11|921.61|6
1653738640000|2022-05-28 11:50:40|941.22|930.72|941.19|930.69|941.35|930.85|941.18|930.68|11
1653721830000|2022-05-28 07:10:30|932.21|921.71|932.21|921.71|932.21|921.71|932.11|921.61|3
1653738650000|2022-05-28 11:50:50|941.18|930.68|941.21|930.71|941.21|930.71|941.18|930.68|4
1653721840000|2022-05-28 07:10:40|932.27|921.77|932.37|921.87|932.37|921.87|932.27|921.77|9
1653738660000|2022-05-28 11:51:00|941.22|930.72|941.15|930.65|941.38|930.88|940.86|930.36|24
1653721850000|2022-05-28 07:10:50|932.36|921.86|932.36|921.86|932.36|921.86|932.36|921.86|1
1653738670000|2022-05-28 11:51:10|941.34|930.84|941.14|930.64|941.35|930.85|941.13|930.63|19
1653721860000|2022-05-28 07:11:00|932.39|921.89|932.39|921.89|932.39|921.89|932.39|921.89|1
1653738680000|2022-05-28 11:51:20|941.15|930.65|940.95|930.45|941.39|930.89|940.89|930.39|19
1653721870000|2022-05-28 07:11:10|932.37|921.87|930.77|920.27|932.39|921.89|930.77|920.27|14
1653738690000|2022-05-28 11:51:30|940.94|930.44|941.18|930.68|941.53|931.03|940.94|930.44|19
1653721880000|2022-05-28 07:11:20|930.9|920.4|931|920.5|931.45|920.95|930.82|920.32|24
1653738700000|2022-05-28 11:51:40|941.09|930.59|941.1|930.6|941.42|930.92|941.09|930.59|15
1653721890000|2022-05-28 07:11:30|930.99|920.49|930.92|920.42|930.99|920.49|930.89|920.39|13
1653738710000|2022-05-28 11:51:50|941.07|930.57|941.06|930.56|941.38|930.88|941.05|930.55|17
1653721900000|2022-05-28 07:11:40|930.91|920.41|930.23|919.73|930.91|920.41|930.23|919.73|9
1653738720000|2022-05-28 11:52:00|941.3|930.8|940.95|930.45|941.59|931.09|940.94|930.44|17
1653721910000|2022-05-28 07:11:50|930.21|919.71|929.41|918.91|930.23|919.73|929.41|918.91|14
1653738730000|2022-05-28 11:52:10|940.94|930.44|940.97|930.47|941.02|930.52|940.93|930.43|11
1653721920000|2022-05-28 07:12:00|929.56|919.06|929.91|919.41|929.91|919.41|929.56|919.06|18
1653738740000|2022-05-28 11:52:20|941.01|930.51|941|930.5|941.08|930.58|940.99|930.49|9
1653721930000|2022-05-28 07:12:10|929.81|919.31|929.94|919.44|929.94|919.44|929.59|919.09|17
1653738750000|2022-05-28 11:52:30|941.04|930.54|941.06|930.56|941.06|930.56|940.99|930.49|5
1653721940000|2022-05-28 07:12:20|929.88|919.38|929.86|919.36|929.88|919.38|929.83|919.33|7
1653738760000|2022-05-28 11:52:40|941.07|930.57|940.91|930.41|941.08|930.58|940.9|930.4|11
1653721950000|2022-05-28 07:12:30|929.87|919.37|929.98|919.48|930|919.5|929.87|919.37|16
1653738770000|2022-05-28 11:52:50|940.92|930.42|940.91|930.41|940.95|930.45|940.91|930.41|4
1653721960000|2022-05-28 07:12:40|929.94|919.44|929.94|919.44|929.95|919.45|929.92|919.42|12
1653738780000|2022-05-28 11:53:00|940.94|930.44|940.95|930.45|940.95|930.45|940.91|930.41|4
1653721970000|2022-05-28 07:12:50|929.95|919.45|929.9|919.4|929.95|919.45|929.9|919.4|8
1653738790000|2022-05-28 11:53:10|940.96|930.46|940.96|930.46|940.96|930.46|940.96|930.46|1
1653721990000|2022-05-28 07:13:10|929.69|919.19|929.31|918.81|929.69|919.19|929.31|918.81|10
1653738800000|2022-05-28 11:53:20|940.97|930.47|941.76|931.26|941.76|931.26|940.92|930.42|11
1653722000000|2022-05-28 07:13:20|929.27|918.77|929.34|918.84|929.35|918.85|929.27|918.77|7
1653738810000|2022-05-28 11:53:30|941.77|931.27|941.84|931.34|941.85|931.35|941.77|931.27|11
1653722010000|2022-05-28 07:13:30|929.3|918.8|929.39|918.89|929.39|918.89|929.3|918.8|9
1653738820000|2022-05-28 11:53:40|941.85|931.35|941.82|931.32|941.85|931.35|941.82|931.32|4
1653722020000|2022-05-28 07:13:40|929.35|918.85|929.12|918.62|929.39|918.89|929.12|918.62|9
1653738830000|2022-05-28 11:53:50|941.83|931.33|941.83|931.33|941.83|931.33|941.83|931.33|1
1653722030000|2022-05-28 07:13:50|929.03|918.53|929.01|918.51|929.12|918.62|929.01|918.51|7
1653738840000|2022-05-28 11:54:00|941.84|931.34|941.85|931.35|941.85|931.35|941.84|931.34|2
1653722040000|2022-05-28 07:14:00|929|918.5|929.77|919.27|929.77|919.27|929|918.5|6
1653738860000|2022-05-28 11:54:20|941.86|931.36|941.87|931.37|941.87|931.37|941.81|931.31|4
1653722050000|2022-05-28 07:14:10|929.78|919.28|929.77|919.27|929.84|919.34|929.77|919.27|11
1653738870000|2022-05-28 11:54:30|941.88|931.38|941.88|931.38|941.88|931.38|941.88|931.38|1
1653722060000|2022-05-28 07:14:20|929.78|919.28|929.7|919.2|929.79|919.29|929.63|919.13|13
1653738880000|2022-05-28 11:54:40|941.92|931.42|941.92|931.42|941.92|931.42|941.92|931.42|1
1653722070000|2022-05-28 07:14:30|929.78|919.28|929.87|919.37|929.87|919.37|929.69|919.19|8
1653738890000|2022-05-28 11:54:50|942.31|931.81|942.47|931.97|942.47|931.97|942.11|931.61|8
1653722080000|2022-05-28 07:14:40|929.88|919.38|930.06|919.56|930.06|919.56|929.64|919.14|24
1653722090000|2022-05-28 07:14:50|930.05|919.55|929.96|919.46|930.05|919.55|929.92|919.42|10
1653738900000|2022-05-28 11:55:00|942.48|931.98|942.48|931.98|942.48|931.98|942.47|931.97|3
1653738910000|2022-05-28 11:55:10|942.61|932.11|941.97|931.47|942.61|932.11|941.97|931.47|10
1653722100000|2022-05-28 07:15:00|929.91|919.41|929.16|918.66|929.91|919.41|929.16|918.66|22
1653738920000|2022-05-28 11:55:20|941.9|931.4|941.36|930.86|941.9|931.4|941.2|930.7|23
1653722110000|2022-05-28 07:15:10|929.19|918.69|929.09|918.59|929.22|918.72|929.02|918.52|7
1653738930000|2022-05-28 11:55:30|941.35|930.85|941|930.5|941.36|930.86|940.95|930.45|25
1653722120000|2022-05-28 07:15:20|929.07|918.57|928.58|918.08|929.09|918.59|928.58|918.08|15
1653738940000|2022-05-28 11:55:40|941.01|930.51|940.99|930.49|941.14|930.64|940.98|930.48|10
1653722130000|2022-05-28 07:15:30|928.55|918.05|928.54|918.04|928.55|918.05|928.54|918.04|2
1653738950000|2022-05-28 11:55:50|940.94|930.44|940.97|930.47|940.98|930.48|940.92|930.42|12
1653722140000|2022-05-28 07:15:40|928.51|918.01|928.56|918.06|928.56|918.06|928.5|918|7
1653738960000|2022-05-28 11:56:00|940.72|930.22|940.91|930.41|940.92|930.42|940.47|929.97|18
1653722150000|2022-05-28 07:15:50|928.55|918.05|928.16|917.66|928.55|918.05|928.16|917.66|8
1653738980000|2022-05-28 11:56:20|940.92|930.42|940.96|930.46|941.23|930.73|940.92|930.42|13
1653722160000|2022-05-28 07:16:00|928.2|917.7|925.62|915.12|928.2|917.7|925.62|915.12|23
1653738990000|2022-05-28 11:56:30|940.97|930.47|941.04|930.54|941.04|930.54|940.86|930.36|11
1653722170000|2022-05-28 07:16:10|925.71|915.21|925.51|915.01|926.07|915.57|925.49|914.99|24
1653739000000|2022-05-28 11:56:40|941.03|930.53|941.02|930.52|941.03|930.53|940.93|930.43|12
1653722180000|2022-05-28 07:16:20|925.62|915.12|924|913.5|925.62|915.12|923.71|913.21|31
1653739010000|2022-05-28 11:56:50|941.03|930.53|941.06|930.56|941.12|930.62|941.03|930.53|15
1653722190000|2022-05-28 07:16:30|923.93|913.43|921.19|910.69|923.93|913.43|921.19|910.69|29
1653739020000|2022-05-28 11:57:00|940.99|930.49|942.08|931.58|942.08|931.58|940.92|930.42|18
1653722200000|2022-05-28 07:16:40|921.21|910.71|921.08|910.58|921.21|910.71|920.35|909.85|17
1653739030000|2022-05-28 11:57:10|942.04|931.54|942.1|931.6|942.21|931.71|942|931.5|17
1653722210000|2022-05-28 07:16:50|921.1|910.6|921.27|910.77|921.27|910.77|921.1|910.6|21
1653739040000|2022-05-28 11:57:20|942.3|931.8|942.49|931.99|942.49|931.99|942.03|931.53|15
1653722220000|2022-05-28 07:17:00|921.29|910.79|921.95|911.45|922.14|911.64|921.29|910.79|27
1653739050000|2022-05-28 11:57:30|942.48|931.98|942.5|932|942.53|932.03|942.48|931.98|4
1653722230000|2022-05-28 07:17:10|922|911.5|923.02|912.52|923.03|912.53|922|911.5|29
1653739060000|2022-05-28 11:57:40|942.68|932.18|942.68|932.18|942.68|932.18|942.68|932.18|1
1653722240000|2022-05-28 07:17:20|923.08|912.58|922.82|912.32|923.31|912.81|922.61|912.11|26
1653739070000|2022-05-28 11:57:50|942.69|932.19|942.83|932.33|942.83|932.33|942.69|932.19|11
1653722250000|2022-05-28 07:17:30|922.7|912.2|922.97|912.47|922.97|912.47|922.5|912|27
1653739080000|2022-05-28 11:58:00|942.73|932.23|942.78|932.28|942.79|932.29|942.73|932.23|8
1653722260000|2022-05-28 07:17:40|922.98|912.48|921.68|911.18|922.98|912.48|921.68|911.18|20
1653739090000|2022-05-28 11:58:10|942.79|932.29|942.78|932.28|942.8|932.3|942.78|932.28|3
1653722270000|2022-05-28 07:17:50|921.64|911.14|921.02|910.52|921.85|911.35|920.94|910.44|23
1653739100000|2022-05-28 11:58:20|942.66|932.16|942.79|932.29|942.8|932.3|942.66|932.16|11
1653722280000|2022-05-28 07:18:00|920.94|910.44|921.86|911.36|921.86|911.36|920.94|910.44|26
1653739110000|2022-05-28 11:58:30|942.8|932.3|942.87|932.37|942.87|932.37|942.8|932.3|4
1653722290000|2022-05-28 07:18:10|921.85|911.35|922.33|911.83|922.33|911.83|921.83|911.33|17
1653739120000|2022-05-28 11:58:40|942.88|932.38|942.89|932.39|942.89|932.39|942.88|932.38|2
1653722300000|2022-05-28 07:18:20|922.39|911.89|922.59|912.09|922.63|912.13|921.96|911.46|28
1653739130000|2022-05-28 11:58:50|942.9|932.4|942.82|932.32|942.94|932.44|942.82|932.32|6
1653722310000|2022-05-28 07:18:30|922.62|912.12|922.76|912.26|922.76|912.26|922.62|912.12|9
1653739140000|2022-05-28 11:59:00|942.88|932.38|942.89|932.39|942.89|932.39|942.86|932.36|6
1653722320000|2022-05-28 07:18:40|922.71|912.21|922.04|911.54|922.71|912.21|921.99|911.49|10
1653739150000|2022-05-28 11:59:10|942.91|932.41|942.83|932.33|942.92|932.42|942.83|932.33|8
1653722330000|2022-05-28 07:18:50|922.02|911.52|922.76|912.26|922.76|912.26|922.02|911.52|19
1653739160000|2022-05-28 11:59:20|942.81|932.31|942.82|932.32|942.82|932.32|942.81|932.31|2
1653722340000|2022-05-28 07:19:00|922.83|912.33|922.9|912.4|922.9|912.4|922.81|912.31|4
1653739170000|2022-05-28 11:59:30|942.83|932.33|942.84|932.34|942.85|932.35|942.83|932.33|4
1653739180000|2022-05-28 11:59:40|942.85|932.35|942.82|932.32|942.87|932.37|942.82|932.32|7
1653722350000|2022-05-28 07:19:10|922.91|912.41|922.36|911.86|923.04|912.54|922.34|911.84|23
1653739190000|2022-05-28 11:59:50|942.81|932.31|942.53|932.03|942.9|932.4|942.53|932.03|13
1653722360000|2022-05-28 07:19:20|922.34|911.84|922.41|911.91|922.44|911.94|922.34|911.84|30
1653722370000|2022-05-28 07:19:30|922.39|911.89|923.09|912.59|923.23|912.73|922.39|911.89|26
1653739200000|2022-05-28 12:00:00|942.43|931.93|941.78|931.28|942.43|931.93|941.46|930.96|28
1653722380000|2022-05-28 07:19:40|923.32|912.82|922.94|912.44|923.44|912.94|922.89|912.39|16
1653739210000|2022-05-28 12:00:10|941.77|931.27|941.93|931.43|941.93|931.43|941.77|931.27|10
1653722390000|2022-05-28 07:19:50|922.88|912.38|923.28|912.78|923.28|912.78|922.87|912.37|12
1653739220000|2022-05-28 12:00:20|941.94|931.44|943.17|932.67|943.17|932.67|941.94|931.44|23
1653739230000|2022-05-28 12:00:30|943.18|932.68|943.72|933.22|943.74|933.24|943.18|932.68|13
1653722400000|2022-05-28 07:20:00|923.24|912.74|923.21|912.71|923.28|912.78|923.21|912.71|5
1653739240000|2022-05-28 12:00:40|943.73|933.23|943.79|933.29|943.79|933.29|943.72|933.22|3
1653722410000|2022-05-28 07:20:10|923.2|912.7|923.21|912.71|923.23|912.73|923.2|912.7|6
1653722420000|2022-05-28 07:20:20|923.23|912.73|923.21|912.71|923.24|912.74|923.21|912.71|4
1653739250000|2022-05-28 12:00:50|943.78|933.28|943.82|933.32|943.82|933.32|943.78|933.28|11
1653722430000|2022-05-28 07:20:30|923.23|912.73|923.21|912.71|923.23|912.73|923.21|912.71|5
1653722440000|2022-05-28 07:20:40|923.16|912.66|923.16|912.66|923.18|912.68|923.16|912.66|5
1653739260000|2022-05-28 12:01:00|943.83|933.33|943.76|933.26|943.84|933.34|943.76|933.26|6
1653722450000|2022-05-28 07:20:50|923.15|912.65|923.1|912.6|923.16|912.66|923.09|912.59|7
1653739270000|2022-05-28 12:01:10|943.77|933.27|944.41|933.91|944.41|933.91|943.77|933.27|17
1653722460000|2022-05-28 07:21:00|923.12|912.62|922.44|911.94|923.14|912.64|922.44|911.94|19
1653739280000|2022-05-28 12:01:20|944.25|933.75|943.97|933.47|944.25|933.75|943.87|933.37|13
1653722470000|2022-05-28 07:21:10|922.47|911.97|922.39|911.89|922.53|912.03|922.37|911.87|17
1653739290000|2022-05-28 12:01:30|943.96|933.46|943.94|933.44|944.47|933.97|943.94|933.44|23
1653722480000|2022-05-28 07:21:20|922.37|911.87|922.39|911.89|922.42|911.92|922.37|911.87|7
1653739300000|2022-05-28 12:01:40|943.93|933.43|944|933.5|944|933.5|943.93|933.43|7
1653722490000|2022-05-28 07:21:30|922.38|911.88|922.41|911.91|922.42|911.92|922.38|911.88|11
1653739310000|2022-05-28 12:01:50|943.99|933.49|944.19|933.69|944.19|933.69|943.99|933.49|8
1653722500000|2022-05-28 07:21:40|922.62|912.12|922.92|912.42|922.93|912.43|922.39|911.89|23
1653739320000|2022-05-28 12:02:00|944.21|933.71|944.52|934.02|944.52|934.02|944.21|933.71|13
1653722510000|2022-05-28 07:21:50|922.93|912.43|922.45|911.95|923.05|912.55|922.45|911.95|14
1653739330000|2022-05-28 12:02:10|944.53|934.03|944.62|934.12|944.81|934.31|944.52|934.02|9
1653722520000|2022-05-28 07:22:00|922.44|911.94|922.37|911.87|922.44|911.94|922.37|911.87|3
1653739350000|2022-05-28 12:02:30|944.61|934.11|944.61|934.11|944.61|934.11|944.6|934.1|3
1653722530000|2022-05-28 07:22:10|922.74|912.24|922.87|912.37|922.91|912.41|922.72|912.22|15
1653739360000|2022-05-28 12:02:40|944.59|934.09|944.5|934|944.59|934.09|944.41|933.91|9
1653722540000|2022-05-28 07:22:20|922.88|912.38|922.98|912.48|922.98|912.48|922.86|912.36|13
1653739370000|2022-05-28 12:02:50|944.51|934.01|944.44|933.94|944.6|934.1|944.42|933.92|11
1653722550000|2022-05-28 07:22:30|922.88|912.38|922.85|912.35|922.89|912.39|922.83|912.33|14
1653739380000|2022-05-28 12:03:00|944.4|933.9|943.89|933.39|944.41|933.91|943.89|933.39|11
1653722560000|2022-05-28 07:22:40|922.79|912.29|922.37|911.87|922.79|912.29|922.29|911.79|14
1653739390000|2022-05-28 12:03:10|943.94|933.44|943.79|933.29|943.94|933.44|943.79|933.29|12
1653722570000|2022-05-28 07:22:50|922.34|911.84|922.43|911.93|922.73|912.23|922.34|911.84|12
1653739400000|2022-05-28 12:03:20|943.83|933.33|943.78|933.28|943.83|933.33|943.77|933.27|5
1653722580000|2022-05-28 07:23:00|922.61|912.11|922.42|911.92|922.61|912.11|922.41|911.91|7
1653739410000|2022-05-28 12:03:30|943.66|933.16|943.66|933.16|943.66|933.16|943.54|933.04|7
1653722610000|2022-05-28 07:23:30|922.49|911.99|922.31|911.81|922.49|911.99|922.31|911.81|5
1653739420000|2022-05-28 12:03:40|943.67|933.17|943.67|933.17|943.67|933.17|943.66|933.16|3
1653722620000|2022-05-28 07:23:40|922.34|911.84|922.33|911.83|922.34|911.84|922.28|911.78|14
1653739430000|2022-05-28 12:03:50|943.68|933.18|943.9|933.4|943.9|933.4|943.68|933.18|5
1653722630000|2022-05-28 07:23:50|922.35|911.85|922.74|912.24|922.74|912.24|922.33|911.83|16
1653739440000|2022-05-28 12:04:00|943.89|933.39|943.91|933.41|943.94|933.44|943.86|933.36|9
1653722640000|2022-05-28 07:24:00|922.7|912.2|922.07|911.57|922.7|912.2|922.02|911.52|27
1653739450000|2022-05-28 12:04:10|943.92|933.42|943.92|933.42|943.93|933.43|943.91|933.41|5
1653722650000|2022-05-28 07:24:10|922.16|911.66|922.1|911.6|922.16|911.66|922.06|911.56|17
1653739460000|2022-05-28 12:04:20|943.91|933.41|943.89|933.39|943.92|933.42|943.89|933.39|7
1653722660000|2022-05-28 07:24:20|922.09|911.59|922.09|911.59|922.22|911.72|922.06|911.56|20
1653739470000|2022-05-28 12:04:30|943.91|933.41|943.86|933.36|943.94|933.44|943.86|933.36|10
1653722670000|2022-05-28 07:24:30|922.08|911.58|921.47|910.97|922.08|911.58|921.43|910.93|14
1653739480000|2022-05-28 12:04:40|943.85|933.35|943.66|933.16|943.85|933.35|943.65|933.15|14
1653722680000|2022-05-28 07:24:40|921.48|910.98|921.58|911.08|921.58|911.08|921.37|910.87|13
1653739490000|2022-05-28 12:04:50|943.67|933.17|943.9|933.4|943.92|933.42|943.67|933.17|10
1653722690000|2022-05-28 07:24:50|921.38|910.88|920.78|910.28|921.58|911.08|920.74|910.24|17
1653739500000|2022-05-28 12:05:00|943.95|933.45|944.2|933.7|944.28|933.78|943.94|933.44|11
1653722700000|2022-05-28 07:25:00|920.62|910.12|921.24|910.74|921.36|910.86|920.62|910.12|20
1653739510000|2022-05-28 12:05:10|944.21|933.71|944.2|933.7|944.64|934.14|944.2|933.7|8
1653722710000|2022-05-28 07:25:10|921.23|910.73|921.71|911.21|921.71|911.21|921.22|910.72|13
1653739520000|2022-05-28 12:05:20|944.21|933.71|944.65|934.15|944.65|934.15|944.21|933.71|3
1653722720000|2022-05-28 07:25:20|921.72|911.22|921.74|911.24|921.78|911.28|921.37|910.87|17
1653739530000|2022-05-28 12:05:30|944.64|934.14|944.74|934.24|944.75|934.25|944.64|934.14|6
1653722730000|2022-05-28 07:25:30|921.72|911.22|921.87|911.37|921.87|911.37|921.7|911.2|27
1653739540000|2022-05-28 12:05:40|944.75|934.25|944.79|934.29|944.79|934.29|944.75|934.25|5
1653722740000|2022-05-28 07:25:40|921.89|911.39|921.89|911.39|921.89|911.39|921.89|911.39|1
1653739550000|2022-05-28 12:05:50|944.8|934.3|945.46|934.96|945.46|934.96|944.8|934.3|16
1653722750000|2022-05-28 07:25:50|921.88|911.38|921.85|911.35|921.88|911.38|921.8|911.3|7
1653739560000|2022-05-28 12:06:00|945.47|934.97|945.57|935.07|945.57|935.07|945.46|934.96|7
1653722760000|2022-05-28 07:26:00|921.86|911.36|921.89|911.39|921.91|911.41|921.85|911.35|9
1653739570000|2022-05-28 12:06:10|945.54|935.04|945.56|935.06|945.56|935.06|945.53|935.03|4
1653722770000|2022-05-28 07:26:10|922.23|911.73|922.21|911.71|922.27|911.77|922.18|911.68|8
1653739580000|2022-05-28 12:06:20|945.04|934.54|944.3|933.8|945.04|934.54|944.3|933.8|19
1653722780000|2022-05-28 07:26:20|922.2|911.7|922.31|911.81|922.31|911.81|922.2|911.7|10
1653739590000|2022-05-28 12:06:30|944.27|933.77|944.24|933.74|944.28|933.78|944.23|933.73|10
1653722790000|2022-05-28 07:26:30|922.33|911.83|922.29|911.79|922.35|911.85|922.29|911.79|7
1653739600000|2022-05-28 12:06:40|944.28|933.78|944.24|933.74|944.28|933.78|944.22|933.72|5
1653722800000|2022-05-28 07:26:40|922.3|911.8|922.36|911.86|922.58|912.08|922.3|911.8|10
1653739610000|2022-05-28 12:06:50|944.22|933.72|943.97|933.47|944.32|933.82|943.97|933.47|9
1653722810000|2022-05-28 07:26:50|922.29|911.79|922.29|911.79|922.33|911.83|922.29|911.79|8
1653739620000|2022-05-28 12:07:00|943.94|933.44|943.91|933.41|943.97|933.47|943.91|933.41|4
1653722820000|2022-05-28 07:27:00|922.03|911.53|921.83|911.33|922.03|911.53|921.61|911.11|13
1653739630000|2022-05-28 12:07:10|943.94|933.44|945.39|934.89|945.74|935.24|943.9|933.4|22
1653722830000|2022-05-28 07:27:10|921.79|911.29|921.83|911.33|921.83|911.33|921.79|911.29|7
1653739640000|2022-05-28 12:07:20|945.35|934.85|945.76|935.26|945.79|935.29|945.35|934.85|18
1653722840000|2022-05-28 07:27:20|921.65|911.15|921.73|911.23|921.77|911.27|921.61|911.11|16
1653739650000|2022-05-28 12:07:30|945.72|935.22|945.13|934.63|945.79|935.29|945.13|934.63|11
1653722850000|2022-05-28 07:27:30|921.62|911.12|921.73|911.23|921.73|911.23|921.62|911.12|4
1653739660000|2022-05-28 12:07:40|945.14|934.64|945.09|934.59|945.16|934.66|945.04|934.54|9
1653722860000|2022-05-28 07:27:40|921.62|911.12|921.8|911.3|921.8|911.3|921.62|911.12|10
1653739670000|2022-05-28 12:07:50|945.08|934.58|945.15|934.65|945.16|934.66|945.08|934.58|7
1653722870000|2022-05-28 07:27:50|921.83|911.33|922.17|911.67|922.17|911.67|921.77|911.27|15
1653739680000|2022-05-28 12:08:00|945.16|934.66|945.7|935.2|945.7|935.2|945.03|934.53|14
1653722880000|2022-05-28 07:28:00|922.2|911.7|922.14|911.64|922.22|911.72|921.8|911.3|15
1653739690000|2022-05-28 12:08:10|945.81|935.31|945.91|935.41|945.91|935.41|945.81|935.31|14
1653722890000|2022-05-28 07:28:10|922.13|911.63|921.76|911.26|922.13|911.63|921.65|911.15|12
1653739700000|2022-05-28 12:08:20|945.92|935.42|945.7|935.2|945.92|935.42|945.68|935.18|10
1653722900000|2022-05-28 07:28:20|921.9|911.4|921.9|911.4|921.91|911.41|921.65|911.15|11
1653739710000|2022-05-28 12:08:30|945.68|935.18|945.68|935.18|945.8|935.3|945.68|935.18|11
1653722910000|2022-05-28 07:28:30|921.76|911.26|921.78|911.28|921.9|911.4|921.65|911.15|7
1653739720000|2022-05-28 12:08:40|945.69|935.19|945.78|935.28|945.82|935.32|945.69|935.19|8
1653722920000|2022-05-28 07:28:40|921.77|911.27|921.65|911.15|921.8|911.3|921.65|911.15|15
1653739730000|2022-05-28 12:08:50|945.68|935.18|945.65|935.15|945.68|935.18|945.65|935.15|4
1653722930000|2022-05-28 07:28:50|921.64|911.14|921.58|911.08|921.72|911.22|921.47|910.97|8
1653739740000|2022-05-28 12:09:00|945.67|935.17|945.81|935.31|945.81|935.31|945.67|935.17|5
1653739750000|2022-05-28 12:09:10|945.79|935.29|945.66|935.16|945.79|935.29|945.66|935.16|10
1653722940000|2022-05-28 07:29:00|921.57|911.07|921.35|910.85|921.65|911.15|921.35|910.85|15
1653739760000|2022-05-28 12:09:20|945.77|935.27|945.52|935.02|945.77|935.27|945.42|934.92|17
1653722950000|2022-05-28 07:29:10|921.36|910.86|920.86|910.36|921.36|910.86|920.74|910.24|18
1653739770000|2022-05-28 12:09:30|945.53|935.03|945.54|935.04|945.55|935.05|945.42|934.92|11
1653722960000|2022-05-28 07:29:20|920.61|910.11|920.65|910.15|920.81|910.31|920.61|910.11|10
1653739780000|2022-05-28 12:09:40|945.44|934.94|945.59|935.09|945.68|935.18|945.42|934.92|22
1653722970000|2022-05-28 07:29:30|920.8|910.3|920.53|910.03|920.8|910.3|920.5|910|15
1653739790000|2022-05-28 12:09:50|945.49|934.99|945.59|935.09|945.59|935.09|945.41|934.91|19
1653722980000|2022-05-28 07:29:40|920.47|909.97|919.78|909.28|920.54|910.04|919.78|909.28|14
1653739800000|2022-05-28 12:10:00|945.71|935.21|945.89|935.39|945.9|935.4|945.71|935.21|13
1653722990000|2022-05-28 07:29:50|919.65|909.15|919.48|908.98|919.83|909.33|919.48|908.98|25
1653739810000|2022-05-28 12:10:10|945.9|935.4|945.66|935.16|945.9|935.4|945.53|935.03|24
1653723000000|2022-05-28 07:30:00|919.5|909|920.58|910.08|920.6|910.1|919.5|909|29
1653739820000|2022-05-28 12:10:20|945.53|935.03|945.76|935.26|945.77|935.27|945.53|935.03|11
1653723010000|2022-05-28 07:30:10|920.59|910.09|920.73|910.23|920.73|910.23|920.53|910.03|10
1653739840000|2022-05-28 12:10:40|945.77|935.27|945.71|935.21|945.77|935.27|945.71|935.21|3
1653723020000|2022-05-28 07:30:20|920.74|910.24|920.91|910.41|920.93|910.43|920.74|910.24|11
1653739860000|2022-05-28 12:11:00|945.72|935.22|945.58|935.08|945.72|935.22|945.58|935.08|3
1653723030000|2022-05-28 07:30:30|920.93|910.43|920.99|910.49|921.03|910.53|920.92|910.42|13
1653739870000|2022-05-28 12:11:10|945.71|935.21|945.57|935.07|945.71|935.21|945.57|935.07|6
1653723040000|2022-05-28 07:30:40|921.01|910.51|921.12|910.62|921.17|910.67|920.94|910.44|12
1653739880000|2022-05-28 12:11:20|945.54|935.04|945.48|934.98|945.54|935.04|945.48|934.98|2
1653723050000|2022-05-28 07:30:50|921.13|910.63|921.08|910.58|921.13|910.63|921.06|910.56|15
1653739890000|2022-05-28 12:11:30|945.19|934.69|943.55|933.05|945.19|934.69|943.47|932.97|22
1653723060000|2022-05-28 07:31:00|921.11|910.61|921.01|910.51|921.11|910.61|920.98|910.48|14
1653739900000|2022-05-28 12:11:40|943.51|933.01|942.94|932.44|943.51|933.01|942.93|932.43|14
1653723070000|2022-05-28 07:31:10|921.11|910.61|921.05|910.55|921.12|910.62|921.01|910.51|10
1653739910000|2022-05-28 12:11:50|942.88|932.38|942.3|931.8|942.9|932.4|942.3|931.8|25
1653723080000|2022-05-28 07:31:20|921.08|910.58|921.06|910.56|921.12|910.62|921|910.5|8
1653739920000|2022-05-28 12:12:00|942.31|931.81|943|932.5|943|932.5|942.2|931.7|18
1653723090000|2022-05-28 07:31:30|921.08|910.58|921.08|910.58|921.08|910.58|921.07|910.57|3
1653739930000|2022-05-28 12:12:10|943.01|932.51|942.98|932.48|943.21|932.71|942.98|932.48|10
1653723100000|2022-05-28 07:31:40|921.01|910.51|920.66|910.16|921.17|910.67|920.66|910.16|14
1653739940000|2022-05-28 12:12:20|942.97|932.47|942.95|932.45|942.98|932.48|942.95|932.45|4
1653723110000|2022-05-28 07:31:50|920.67|910.17|920.33|909.83|920.72|910.22|920.32|909.82|8
1653739950000|2022-05-28 12:12:30|942.94|932.44|942.79|932.29|942.94|932.44|942.79|932.29|4
1653723120000|2022-05-28 07:32:00|920.4|909.9|920.37|909.87|920.4|909.9|920.37|909.87|2
1653739960000|2022-05-28 12:12:40|942.78|932.28|942.8|932.3|942.9|932.4|942.78|932.28|5
1653723140000|2022-05-28 07:32:20|920.38|909.88|920.03|909.53|920.38|909.88|920.03|909.53|9
1653739970000|2022-05-28 12:12:50|942.79|932.29|942.14|931.64|942.82|932.32|942.14|931.64|17
1653723150000|2022-05-28 07:32:30|920.05|909.55|919.36|908.86|920.05|909.55|919.36|908.86|13
1653739980000|2022-05-28 12:13:00|942.2|931.7|942.19|931.69|942.28|931.78|942.13|931.63|20
1653723160000|2022-05-28 07:32:40|919.35|908.85|919.37|908.87|919.44|908.94|919.32|908.82|13
1653739990000|2022-05-28 12:13:10|942.2|931.7|942.89|932.39|942.89|932.39|942.2|931.7|12
1653723170000|2022-05-28 07:32:50|919.38|908.88|918.85|908.35|919.44|908.94|918.83|908.33|19
1653740000000|2022-05-28 12:13:20|942.88|932.38|942.85|932.35|942.88|932.38|942.85|932.35|7
1653723180000|2022-05-28 07:33:00|918.84|908.34|918.59|908.09|918.84|908.34|918.59|908.09|21
1653740010000|2022-05-28 12:13:30|942.84|932.34|942.85|932.35|942.85|932.35|942.84|932.34|2
1653723190000|2022-05-28 07:33:10|918.51|908.01|915.91|905.41|918.52|908.02|915.91|905.41|30
1653740020000|2022-05-28 12:13:40|942.82|932.32|942.95|932.45|942.95|932.45|942.82|932.32|5
1653723200000|2022-05-28 07:33:20|915.88|905.38|916.02|905.52|916.03|905.53|915.86|905.36|22
1653740030000|2022-05-28 12:13:50|942.94|932.44|940.86|930.36|942.94|932.44|940.86|930.36|32
1653723210000|2022-05-28 07:33:30|916.03|905.53|915.94|905.44|916.03|905.53|915.84|905.34|22
1653740040000|2022-05-28 12:14:00|940.83|930.33|940.84|930.34|940.84|930.34|940.52|930.02|19
1653723220000|2022-05-28 07:33:40|915.95|905.45|915.91|905.41|916.01|905.51|915.82|905.32|16
1653740050000|2022-05-28 12:14:10|940.81|930.31|940.54|930.04|940.81|930.31|940.54|930.04|14
1653723230000|2022-05-28 07:33:50|915.87|905.37|915.8|905.3|915.87|905.37|915.78|905.28|7
1653740060000|2022-05-28 12:14:20|940.53|930.03|939.76|929.26|940.53|930.03|939.57|929.07|18
1653723240000|2022-05-28 07:34:00|915.68|905.18|915.43|904.93|915.68|905.18|915.43|904.93|9
1653740070000|2022-05-28 12:14:30|939.8|929.3|939.36|928.86|939.8|929.3|939.22|928.72|13
1653723250000|2022-05-28 07:34:10|915.42|904.92|915.79|905.29|915.79|905.29|915.42|904.92|18
1653740080000|2022-05-28 12:14:40|939.17|928.67|939.04|928.54|939.54|929.04|939.04|928.54|17
1653723260000|2022-05-28 07:34:20|915.85|905.35|915.93|905.43|915.93|905.43|915.85|905.35|3
1653740090000|2022-05-28 12:14:50|939.05|928.55|938.12|927.62|939.05|928.55|938.06|927.56|20
1653723270000|2022-05-28 07:34:30|915.83|905.33|915.58|905.08|915.83|905.33|915.58|905.08|11
1653740100000|2022-05-28 12:15:00|938.06|927.56|939.69|929.19|939.74|929.24|938.02|927.52|27
1653723280000|2022-05-28 07:34:40|915.41|904.91|915.74|905.24|915.74|905.24|915.4|904.9|15
1653740110000|2022-05-28 12:15:10|939.7|929.2|938.99|928.49|939.74|929.24|938.98|928.48|20
1653723290000|2022-05-28 07:34:50|915.72|905.22|915.76|905.26|915.77|905.27|915.72|905.22|5
1653740120000|2022-05-28 12:15:20|938.89|928.39|939.76|929.26|939.76|929.26|938.89|928.39|21
1653740130000|2022-05-28 12:15:30|939.77|929.27|939.76|929.26|939.79|929.29|939.73|929.23|11
1653723300000|2022-05-28 07:35:00|915.77|905.27|915.79|905.29|915.79|905.29|915.77|905.27|2
1653740140000|2022-05-28 12:15:40|939.73|929.23|939.75|929.25|939.78|929.28|939.73|929.23|10
1653723310000|2022-05-28 07:35:10|915.85|905.35|915.85|905.35|915.85|905.35|915.85|905.35|1
1653740150000|2022-05-28 12:15:50|939.66|929.16|939.66|929.16|939.71|929.21|939.65|929.15|12
1653723320000|2022-05-28 07:35:20|915.86|905.36|916|905.5|916|905.5|915.86|905.36|14
1653740160000|2022-05-28 12:16:00|939.65|929.15|939.23|928.73|939.65|929.15|939.18|928.68|13
1653723330000|2022-05-28 07:35:30|916.02|905.52|916.73|906.23|916.76|906.26|915.99|905.49|11
1653740170000|2022-05-28 12:16:10|939.2|928.7|939.74|929.24|939.74|929.24|939.19|928.69|6
1653723340000|2022-05-28 07:35:40|916.74|906.24|916.82|906.32|916.82|906.32|916.74|906.24|5
1653740180000|2022-05-28 12:16:20|939.76|929.26|939.92|929.42|939.92|929.42|939.76|929.26|12
1653723350000|2022-05-28 07:35:50|916.81|906.31|916.83|906.33|916.83|906.33|916.81|906.31|3
1653740190000|2022-05-28 12:16:30|939.89|929.39|939.89|929.39|939.93|929.43|939.89|929.39|5
1653723360000|2022-05-28 07:36:00|916.84|906.34|916.88|906.38|916.88|906.38|916.84|906.34|4
1653740200000|2022-05-28 12:16:40|939.93|929.43|939.19|928.69|939.93|929.43|939.19|928.69|12
1653723370000|2022-05-28 07:36:10|916.87|906.37|916.82|906.32|916.87|906.37|916.77|906.27|8
1653740210000|2022-05-28 12:16:50|939.2|928.7|939.25|928.75|939.25|928.75|939.17|928.67|9
1653723380000|2022-05-28 07:36:20|916.83|906.33|917.67|907.17|917.67|907.17|916.83|906.33|9
1653740220000|2022-05-28 12:17:00|939.24|928.74|939.11|928.61|939.24|928.74|939.11|928.61|4
1653723390000|2022-05-28 07:36:30|917.81|907.31|917.97|907.47|917.97|907.47|917.81|907.31|5
1653740230000|2022-05-28 12:17:10|939.12|928.62|939.03|928.53|939.12|928.62|939.03|928.53|7
1653723400000|2022-05-28 07:36:40|917.94|907.44|918.79|908.29|918.79|908.29|917.94|907.44|18
1653740240000|2022-05-28 12:17:20|939.02|928.52|939.11|928.61|939.11|928.61|939.02|928.52|2
1653723410000|2022-05-28 07:36:50|918.77|908.27|917.04|906.54|918.77|908.27|916.89|906.39|18
1653740250000|2022-05-28 12:17:30|939.09|928.59|938.99|928.49|939.11|928.61|938.99|928.49|5
1653723420000|2022-05-28 07:37:00|917.08|906.58|917.06|906.56|917.18|906.68|917.05|906.55|10
1653740260000|2022-05-28 12:17:40|938.98|928.48|939.65|929.15|939.71|929.21|938.95|928.45|13
1653723430000|2022-05-28 07:37:10|917.08|906.58|916.85|906.35|917.08|906.58|916.25|905.75|16
1653740270000|2022-05-28 12:17:50|939.67|929.17|939.65|929.15|939.69|929.19|939.65|929.15|4
1653723440000|2022-05-28 07:37:20|916.86|906.36|916.82|906.32|916.86|906.36|916.67|906.17|8
1653740280000|2022-05-28 12:18:00|939.67|929.17|939.5|929|939.67|929.17|939.5|929|3
1653723450000|2022-05-28 07:37:30|916.58|906.08|915.23|904.73|916.58|906.08|915.15|904.65|24
1653740290000|2022-05-28 12:18:10|939.49|928.99|939.66|929.16|939.66|929.16|939.48|928.98|13
1653723460000|2022-05-28 07:37:40|915.46|904.96|915.67|905.17|915.7|905.2|915.2|904.7|12
1653740300000|2022-05-28 12:18:20|939.5|929|939.67|929.17|939.67|929.17|939.47|928.97|8
1653723470000|2022-05-28 07:37:50|915.76|905.26|915.94|905.44|915.98|905.48|915.76|905.26|18
1653740310000|2022-05-28 12:18:30|939.68|929.18|939.77|929.27|939.77|929.27|939.68|929.18|5
1653723480000|2022-05-28 07:38:00|915.96|905.46|915.66|905.16|915.96|905.46|915.65|905.15|13
1653740320000|2022-05-28 12:18:40|939.78|929.28|940.03|929.53|940.04|929.54|939.71|929.21|15
1653723490000|2022-05-28 07:38:10|915.76|905.26|915.67|905.17|915.77|905.27|915.66|905.16|11
1653740330000|2022-05-28 12:18:50|940|929.5|939.99|929.49|940|929.5|939.95|929.45|5
1653723500000|2022-05-28 07:38:20|915.66|905.16|915.78|905.28|915.78|905.28|915.49|904.99|18
1653740340000|2022-05-28 12:19:00|940|929.5|940.84|930.34|940.84|930.34|940|929.5|20
1653723510000|2022-05-28 07:38:30|915.77|905.27|915.59|905.09|915.78|905.28|915.59|905.09|22
1653740350000|2022-05-28 12:19:10|940.85|930.35|941.29|930.79|941.29|930.79|940.85|930.35|7
1653723520000|2022-05-28 07:38:40|915.67|905.17|915.62|905.12|915.67|905.17|915.62|905.12|2
1653740360000|2022-05-28 12:19:20|941.3|930.8|941.07|930.57|941.31|930.81|941.07|930.57|21
1653723530000|2022-05-28 07:38:50|915.67|905.17|915.7|905.2|915.7|905.2|915.67|905.17|2
1653740370000|2022-05-28 12:19:30|941.08|930.58|941.12|930.62|941.12|930.62|941.08|930.58|2
1653723540000|2022-05-28 07:39:00|915.76|905.26|915.9|905.4|915.91|905.41|915.76|905.26|14
1653740380000|2022-05-28 12:19:40|941.13|930.63|941.12|930.62|941.13|930.63|941.04|930.54|9
1653723560000|2022-05-28 07:39:20|915.91|905.41|915.9|905.4|915.91|905.41|915.9|905.4|2
1653740390000|2022-05-28 12:19:50|941.13|930.63|941.13|930.63|941.13|930.63|941.13|930.63|1
1653723580000|2022-05-28 07:39:40|915.91|905.41|916.53|906.03|916.53|906.03|915.88|905.38|13
1653740400000|2022-05-28 12:20:00|941.14|930.64|941.24|930.74|941.24|930.74|941.14|930.64|12
1653723590000|2022-05-28 07:39:50|916.54|906.04|916.57|906.07|916.62|906.12|916.54|906.04|24
1653740410000|2022-05-28 12:20:10|941.25|930.75|941.59|931.09|941.59|931.09|941.25|930.75|4
1653723600000|2022-05-28 07:40:00|916.58|906.08|916.57|906.07|916.58|906.08|916.57|906.07|2
1653740430000|2022-05-28 12:20:30|941.81|931.31|941.81|931.31|941.83|931.33|941.81|931.31|3
1653723610000|2022-05-28 07:40:10|916.55|906.05|916.81|906.31|916.82|906.32|916.55|906.05|22
1653740440000|2022-05-28 12:20:40|941.83|931.33|941.89|931.39|941.89|931.39|941.83|931.33|7
1653723620000|2022-05-28 07:40:20|916.85|906.35|917.33|906.83|917.33|906.83|916.64|906.14|16
1653740450000|2022-05-28 12:20:50|941.95|931.45|942.04|931.54|942.04|931.54|941.95|931.45|11
1653723630000|2022-05-28 07:40:30|917.21|906.71|917.44|906.94|917.44|906.94|917.21|906.71|5
1653740460000|2022-05-28 12:21:00|942.05|931.55|942.2|931.7|942.2|931.7|942.05|931.55|10
1653723640000|2022-05-28 07:40:40|917.45|906.95|917.7|907.2|917.7|907.2|917.45|906.95|5
1653740470000|2022-05-28 12:21:10|942.21|931.71|942.62|932.12|942.69|932.19|942.21|931.71|7
1653723650000|2022-05-28 07:40:50|917.74|907.24|917.75|907.25|917.75|907.25|917.74|907.24|8
1653740480000|2022-05-28 12:21:20|942.74|932.24|942.99|932.49|942.99|932.49|942.74|932.24|7
1653723660000|2022-05-28 07:41:00|917.77|907.27|918.01|907.51|918.01|907.51|917.77|907.27|9
1653740490000|2022-05-28 12:21:30|943.05|932.55|942.72|932.22|943.05|932.55|942.72|932.22|4
1653723670000|2022-05-28 07:41:10|918.02|907.52|918.56|908.06|918.57|908.07|918.02|907.52|14
1653740500000|2022-05-28 12:21:40|942.99|932.49|943.24|932.74|943.24|932.74|942.93|932.43|13
1653723680000|2022-05-28 07:41:20|918.58|908.08|917.6|907.1|918.6|908.1|917.54|907.04|20
1653740510000|2022-05-28 12:21:50|943.27|932.77|943.33|932.83|943.33|932.83|943.27|932.77|2
1653723690000|2022-05-28 07:41:30|917.62|907.12|917.51|907.01|917.65|907.15|917.27|906.77|23
1653740520000|2022-05-28 12:22:00|943.42|932.92|944.36|933.86|944.36|933.86|943.42|932.92|4
1653723700000|2022-05-28 07:41:40|917.49|906.99|917.26|906.76|917.51|907.01|917.17|906.67|12
1653740530000|2022-05-28 12:22:10|944.41|933.91|944.64|934.14|944.64|934.14|944.41|933.91|12
1653723710000|2022-05-28 07:41:50|917.27|906.77|917.26|906.76|917.37|906.87|917.24|906.74|6
1653740540000|2022-05-28 12:22:20|944.65|934.15|944.96|934.46|944.96|934.46|944.65|934.15|6
1653723720000|2022-05-28 07:42:00|917.23|906.73|917.27|906.77|917.27|906.77|917.22|906.72|5
1653740550000|2022-05-28 12:22:30|944.87|934.37|944.81|934.31|944.88|934.38|944.72|934.22|11
1653723730000|2022-05-28 07:42:10|917.23|906.73|917.38|906.88|917.63|907.13|917.23|906.73|11
1653740560000|2022-05-28 12:22:40|944.8|934.3|944.8|934.3|944.84|934.34|944.76|934.26|14
1653723740000|2022-05-28 07:42:20|917.35|906.85|917.25|906.75|917.51|907.01|917.18|906.68|15
1653740570000|2022-05-28 12:22:50|944.81|934.31|944.3|933.8|944.81|934.31|944.18|933.68|12
1653723750000|2022-05-28 07:42:30|917.24|906.74|916.07|905.57|917.25|906.75|916.05|905.55|28
1653740580000|2022-05-28 12:23:00|944.33|933.83|944.29|933.79|944.4|933.9|944.02|933.52|20
1653723760000|2022-05-28 07:42:40|916.06|905.56|916.5|906|916.61|906.11|915.99|905.49|27
1653740590000|2022-05-28 12:23:10|944.43|933.93|944.18|933.68|944.45|933.95|944.18|933.68|14
1653723770000|2022-05-28 07:42:50|916.52|906.02|916.63|906.13|916.63|906.13|916.52|906.02|15
1653740600000|2022-05-28 12:23:20|944.19|933.69|944.31|933.81|944.38|933.88|944.19|933.69|11
1653723780000|2022-05-28 07:43:00|916.62|906.12|916.21|905.71|916.62|906.12|916.21|905.71|15
1653740610000|2022-05-28 12:23:30|944.27|933.77|944.11|933.61|944.27|933.77|944.11|933.61|7
1653723790000|2022-05-28 07:43:10|916.12|905.62|916.26|905.76|916.27|905.77|916.09|905.59|17
1653740620000|2022-05-28 12:23:40|944.1|933.6|943.88|933.38|944.1|933.6|943.88|933.38|7
1653723800000|2022-05-28 07:43:20|916.37|905.87|916.47|905.97|916.6|906.1|916.24|905.74|14
1653740630000|2022-05-28 12:23:50|943.89|933.39|943.91|933.41|943.94|933.44|943.89|933.39|5
1653723810000|2022-05-28 07:43:30|916.59|906.09|916.62|906.12|916.62|906.12|916.59|906.09|2
1653740640000|2022-05-28 12:24:00|943.89|933.39|944|933.5|944|933.5|943.89|933.39|8
1653723820000|2022-05-28 07:43:40|916.52|906.02|915.95|905.45|916.52|906.02|915.95|905.45|7
1653740650000|2022-05-28 12:24:10|943.99|933.49|943.99|933.49|944|933.5|943.99|933.49|5
1653723830000|2022-05-28 07:43:50|915.89|905.39|915.71|905.21|915.93|905.43|915.58|905.08|17
1653740660000|2022-05-28 12:24:20|944|933.5|944.01|933.51|944.21|933.71|944|933.5|7
1653723840000|2022-05-28 07:44:00|915.7|905.2|915.32|904.82|915.74|905.24|915.3|904.8|20
1653740670000|2022-05-28 12:24:30|944|933.5|944.01|933.51|944.01|933.51|944|933.5|2
1653723850000|2022-05-28 07:44:10|915.35|904.85|915.38|904.88|915.53|905.03|915.07|904.57|26
1653740680000|2022-05-28 12:24:40|944.02|933.52|943.94|933.44|944.06|933.56|943.94|933.44|9
1653723860000|2022-05-28 07:44:20|915.4|904.9|915.35|904.85|915.4|904.9|915.31|904.81|18
1653740690000|2022-05-28 12:24:50|943.95|933.45|944.11|933.61|944.15|933.65|943.95|933.45|9
1653723870000|2022-05-28 07:44:30|915.37|904.87|915.83|905.33|915.85|905.35|915.35|904.85|15
1653740700000|2022-05-28 12:25:00|944.21|933.71|944.27|933.77|944.27|933.77|944.11|933.61|12
1653723880000|2022-05-28 07:44:40|915.93|905.43|915.92|905.42|915.95|905.45|915.9|905.4|12
1653740710000|2022-05-28 12:25:10|944.21|933.71|944.24|933.74|944.37|933.87|944.21|933.71|5
1653723890000|2022-05-28 07:44:50|915.91|905.41|915.9|905.4|915.93|905.43|915.88|905.38|10
1653740720000|2022-05-28 12:25:20|944.25|933.75|944.37|933.87|944.39|933.89|944.25|933.75|6
1653723900000|2022-05-28 07:45:00|915.89|905.39|916.25|905.75|916.32|905.82|915.88|905.38|14
1653740730000|2022-05-28 12:25:30|944.61|934.11|944.69|934.19|944.69|934.19|944.61|934.11|9
1653723910000|2022-05-28 07:45:10|916.24|905.74|915.96|905.46|916.24|905.74|915.89|905.39|11
1653740740000|2022-05-28 12:25:40|944.71|934.21|945.26|934.76|945.26|934.76|944.7|934.2|12
1653723920000|2022-05-28 07:45:20|915.93|905.43|916.29|905.79|916.29|905.79|915.91|905.41|16
1653740750000|2022-05-28 12:25:50|945.59|935.09|945.57|935.07|945.76|935.26|945.54|935.04|23
1653723930000|2022-05-28 07:45:30|916.35|905.85|916.91|906.41|916.92|906.42|916.35|905.85|22
1653740760000|2022-05-28 12:26:00|945.63|935.13|945.76|935.26|945.76|935.26|945.63|935.13|7
1653723940000|2022-05-28 07:45:40|916.94|906.44|916.85|906.35|916.96|906.46|916.84|906.34|14
1653740770000|2022-05-28 12:26:10|945.8|935.3|946.49|935.99|946.49|935.99|945.8|935.3|16
1653723950000|2022-05-28 07:45:50|916.89|906.39|916.91|906.41|916.93|906.43|916.85|906.35|11
1653740790000|2022-05-28 12:26:30|946.78|936.28|946.78|936.28|946.78|936.28|946.78|936.28|1
1653723960000|2022-05-28 07:46:00|916.9|906.4|916.9|906.4|916.92|906.42|916.88|906.38|6
1653740800000|2022-05-28 12:26:40|946.77|936.27|946.77|936.27|946.78|936.28|946.76|936.26|7
1653723970000|2022-05-28 07:46:10|916.89|906.39|916.85|906.35|916.89|906.39|916.85|906.35|4
1653740810000|2022-05-28 12:26:50|946.88|936.38|947.46|936.96|947.47|936.97|946.88|936.38|11
1653723980000|2022-05-28 07:46:20|916.87|906.37|916.87|906.37|916.87|906.37|916.87|906.37|1
1653740820000|2022-05-28 12:27:00|947.41|936.91|947.56|937.06|947.56|937.06|947.41|936.91|2
1653723990000|2022-05-28 07:46:30|916.96|906.46|917.03|906.53|917.04|906.54|916.73|906.23|9
1653740830000|2022-05-28 12:27:10|947.41|936.91|948.69|938.19|948.76|938.26|947.41|936.91|26
1653724000000|2022-05-28 07:46:40|917.04|906.54|917.04|906.54|917.04|906.54|917.03|906.53|5
1653740840000|2022-05-28 12:27:20|948.7|938.2|948.77|938.27|948.78|938.28|948.7|938.2|13
1653724010000|2022-05-28 07:46:50|917.07|906.57|917.04|906.54|917.07|906.57|916.96|906.46|9
1653740850000|2022-05-28 12:27:30|948.75|938.25|948.8|938.3|948.8|938.3|948.73|938.23|5
1653724020000|2022-05-28 07:47:00|917.03|906.53|917|906.5|917.05|906.55|916.97|906.47|11
1653740860000|2022-05-28 12:27:40|948.76|938.26|948.64|938.14|948.84|938.34|948.64|938.14|15
1653724030000|2022-05-28 07:47:10|917.02|906.52|916.3|905.8|917.02|906.52|916.12|905.62|19
1653740870000|2022-05-28 12:27:50|948.66|938.16|948.79|938.29|948.79|938.29|948.64|938.14|4
1653724040000|2022-05-28 07:47:20|916.23|905.73|916.12|905.62|916.31|905.81|916.12|905.62|16
1653740880000|2022-05-28 12:28:00|948.78|938.28|948.66|938.16|948.79|938.29|948.66|938.16|3
1653724050000|2022-05-28 07:47:30|916.3|905.8|916.3|905.8|916.3|905.8|916.12|905.62|3
1653740890000|2022-05-28 12:28:10|948.56|938.06|948.08|937.58|948.56|938.06|948.08|937.58|11
1653724060000|2022-05-28 07:47:40|916.12|905.62|915.85|905.35|916.21|905.71|915.85|905.35|10
1653740900000|2022-05-28 12:28:20|948.1|937.6|946.99|936.49|948.1|937.6|946.99|936.49|18
1653724070000|2022-05-28 07:47:50|915.96|905.46|915.54|905.04|915.99|905.49|915.37|904.87|23
1653740910000|2022-05-28 12:28:30|947.26|936.76|948.05|937.55|948.14|937.64|947.23|936.73|14
1653724080000|2022-05-28 07:48:00|915.38|904.88|915.28|904.78|915.49|904.99|915.23|904.73|15
1653740920000|2022-05-28 12:28:40|948.15|937.65|948.63|938.13|948.63|938.13|947.91|937.41|18
1653724090000|2022-05-28 07:48:10|915.31|904.81|915.34|904.84|915.36|904.86|915.28|904.78|11
1653740930000|2022-05-28 12:28:50|948.59|938.09|948.81|938.31|948.81|938.31|948.49|937.99|6
1653724100000|2022-05-28 07:48:20|915.35|904.85|915.32|904.82|915.39|904.89|915.31|904.81|9
1653740940000|2022-05-28 12:29:00|948.63|938.13|948.91|938.41|948.91|938.41|948.62|938.12|5
1653724110000|2022-05-28 07:48:30|915.33|904.83|915.38|904.88|915.4|904.9|915.33|904.83|5
1653740950000|2022-05-28 12:29:10|948.92|938.42|948.94|938.44|949.07|938.57|948.92|938.42|16
1653724120000|2022-05-28 07:48:40|915.35|904.85|915.72|905.22|915.72|905.22|915.34|904.84|7
1653740960000|2022-05-28 12:29:20|948.93|938.43|948.33|937.83|948.93|938.43|948.33|937.83|13
1653724130000|2022-05-28 07:48:50|915.74|905.24|915.76|905.26|915.76|905.26|915.74|905.24|3
1653740970000|2022-05-28 12:29:30|948.17|937.67|947.76|937.26|948.17|937.67|947.74|937.24|25
1653724140000|2022-05-28 07:49:00|915.72|905.22|915.72|905.22|915.72|905.22|915.71|905.21|3
1653740980000|2022-05-28 12:29:40|947.75|937.25|947.84|937.34|947.87|937.37|947.74|937.24|12
1653724150000|2022-05-28 07:49:10|915.78|905.28|916.51|906.01|916.51|906.01|915.78|905.28|18
1653740990000|2022-05-28 12:29:50|947.83|937.33|947.85|937.35|947.87|937.37|947.83|937.33|8
1653724160000|2022-05-28 07:49:20|916.5|906|916.82|906.32|916.82|906.32|916.5|906|10
1653741000000|2022-05-28 12:30:00|947.86|937.36|947.44|936.94|947.88|937.38|947.44|936.94|18
1653724170000|2022-05-28 07:49:30|916.76|906.26|917.34|906.84|917.42|906.92|916.76|906.26|15
1653741010000|2022-05-28 12:30:10|947.48|936.98|946.96|936.46|947.86|937.36|946.96|936.46|11
1653724180000|2022-05-28 07:49:40|917.31|906.81|917.63|907.13|917.63|907.13|917.31|906.81|9
1653741020000|2022-05-28 12:30:20|946.92|936.42|946.97|936.47|946.97|936.47|946.91|936.41|8
1653724190000|2022-05-28 07:49:50|917.65|907.15|917.65|907.15|917.65|907.15|917.65|907.15|1
1653741030000|2022-05-28 12:30:30|947.01|936.51|946.95|936.45|947.01|936.51|946.94|936.44|11
1653724210000|2022-05-28 07:50:10|917.66|907.16|918.29|907.79|918.32|907.82|917.66|907.16|19
1653741040000|2022-05-28 12:30:40|946.98|936.48|947.1|936.6|947.41|936.91|946.96|936.46|19
1653724220000|2022-05-28 07:50:20|918.26|907.76|919.96|909.46|919.97|909.47|918.26|907.76|22
1653741050000|2022-05-28 12:30:50|947.18|936.68|947.15|936.65|947.2|936.7|947.15|936.65|6
1653724230000|2022-05-28 07:50:30|919.99|909.49|919.54|909.04|920.06|909.56|919.51|909.01|23
1653741060000|2022-05-28 12:31:00|947.18|936.68|947.17|936.67|947.18|936.68|947.17|936.67|4
1653724240000|2022-05-28 07:50:40|919.51|909.01|919.49|908.99|919.54|909.04|919.47|908.97|15
1653741070000|2022-05-28 12:31:10|947.13|936.63|947.08|936.58|947.13|936.63|947.08|936.58|4
1653724250000|2022-05-28 07:50:50|919.47|908.97|919.41|908.91|919.47|908.97|919.32|908.82|7
1653724260000|2022-05-28 07:51:00|919.53|909.03|920.84|910.34|921.01|910.51|919.53|909.03|14
1653741080000|2022-05-28 12:31:20|946.78|936.28|946.68|936.18|946.78|936.28|946.67|936.17|5
1653724270000|2022-05-28 07:51:10|920.77|910.27|921.05|910.55|921.05|910.55|920.77|910.27|17
1653741090000|2022-05-28 12:31:30|946.66|936.16|946.66|936.16|946.66|936.16|946.66|936.16|1
1653724280000|2022-05-28 07:51:20|921.07|910.57|921.77|911.27|921.77|911.27|921.07|910.57|10
1653741100000|2022-05-28 12:31:40|946.65|936.15|945.83|935.33|946.66|936.16|945.83|935.33|13
1653724290000|2022-05-28 07:51:30|921.78|911.28|921.67|911.17|921.78|911.28|921.51|911.01|5
1653741110000|2022-05-28 12:31:50|945.56|935.06|945.41|934.91|945.62|935.12|945.39|934.89|15
1653724300000|2022-05-28 07:51:40|921.64|911.14|921.77|911.27|921.77|911.27|921.64|911.14|6
1653741120000|2022-05-28 12:32:00|945.52|935.02|945.28|934.78|945.54|935.04|945.28|934.78|17
1653724310000|2022-05-28 07:51:50|921.92|911.42|921.92|911.42|921.92|911.42|921.79|911.29|9
1653741130000|2022-05-28 12:32:10|945.41|934.91|945.65|935.15|945.69|935.19|945.41|934.91|3
1653724320000|2022-05-28 07:52:00|921.94|911.44|921.94|911.44|921.98|911.48|921.93|911.43|10
1653741140000|2022-05-28 12:32:20|945.6|935.1|945.64|935.14|945.64|935.14|945.44|934.94|10
1653724330000|2022-05-28 07:52:10|921.98|911.48|921.98|911.48|921.98|911.48|921.98|911.48|1
1653741150000|2022-05-28 12:32:30|945.61|935.11|945.52|935.02|945.64|935.14|945.52|935.02|4
1653724340000|2022-05-28 07:52:20|922.04|911.54|922.04|911.54|922.04|911.54|922.04|911.54|1
1653741160000|2022-05-28 12:32:40|945.3|934.8|945.28|934.78|945.3|934.8|945.27|934.77|3
1653724350000|2022-05-28 07:52:30|921.93|911.43|921.9|911.4|921.93|911.43|921.89|911.39|7
1653741170000|2022-05-28 12:32:50|945.27|934.77|945.82|935.32|945.99|935.49|945.27|934.77|13
1653724360000|2022-05-28 07:52:40|921.91|911.41|921.95|911.45|922.01|911.51|921.91|911.41|6
1653741180000|2022-05-28 12:33:00|945.88|935.38|946.29|935.79|946.4|935.9|945.79|935.29|17
1653724380000|2022-05-28 07:53:00|921.97|911.47|922.13|911.63|922.16|911.66|921.97|911.47|11
1653741190000|2022-05-28 12:33:10|946.48|935.98|946.88|936.38|946.88|936.38|946.48|935.98|19
1653724390000|2022-05-28 07:53:10|922.02|911.52|922.06|911.56|922.06|911.56|922.02|911.52|3
1653741200000|2022-05-28 12:33:20|946.89|936.39|946.92|936.42|946.92|936.42|946.88|936.38|4
1653724420000|2022-05-28 07:53:40|922.38|911.88|922.44|911.94|922.46|911.96|922.36|911.86|12
1653741210000|2022-05-28 12:33:30|946.93|936.43|947.01|936.51|947.01|936.51|946.93|936.43|7
1653724430000|2022-05-28 07:53:50|922.34|911.84|923.52|913.02|923.67|913.17|922.34|911.84|23
1653724440000|2022-05-28 07:54:00|923.53|913.03|923.69|913.19|923.77|913.27|923.53|913.03|19
1653741220000|2022-05-28 12:33:40|946.98|936.48|947.13|936.63|947.22|936.72|946.95|936.45|15
1653724450000|2022-05-28 07:54:10|923.66|913.16|923.55|913.05|923.68|913.18|923.53|913.03|10
1653741230000|2022-05-28 12:33:50|947.12|936.62|947.01|936.51|947.12|936.62|946.98|936.48|14
1653724460000|2022-05-28 07:54:20|923.57|913.07|922.97|912.47|923.57|913.07|922.94|912.44|21
1653741240000|2022-05-28 12:34:00|947.05|936.55|947.41|936.91|947.41|936.91|947.05|936.55|18
1653724470000|2022-05-28 07:54:30|922.96|912.46|922.84|912.34|922.96|912.46|922.72|912.22|18
1653741250000|2022-05-28 12:34:10|947.42|936.92|946.99|936.49|947.79|937.29|946.99|936.49|25
1653724480000|2022-05-28 07:54:40|922.85|912.35|923.01|912.51|923.12|912.62|922.85|912.35|12
1653741260000|2022-05-28 12:34:20|946.94|936.44|946.4|935.9|946.94|936.44|946.4|935.9|19
1653724490000|2022-05-28 07:54:50|923|912.5|923.01|912.51|923.01|912.51|923|912.5|2
1653741270000|2022-05-28 12:34:30|946.39|935.89|945.83|935.33|946.44|935.94|945.81|935.31|14
1653741280000|2022-05-28 12:34:40|945.86|935.36|945.69|935.19|945.86|935.36|945.69|935.19|18
1653724500000|2022-05-28 07:55:00|923.02|912.52|923|912.5|923.1|912.6|922.99|912.49|7
1653741290000|2022-05-28 12:34:50|945.68|935.18|946.35|935.85|946.35|935.85|945.68|935.18|15
1653724510000|2022-05-28 07:55:10|923.01|912.51|923.66|913.16|923.66|913.16|923.01|912.51|11
1653724520000|2022-05-28 07:55:20|923.67|913.17|923.23|912.73|923.67|913.17|923.23|912.73|9
1653741300000|2022-05-28 12:35:00|946.34|935.84|946.1|935.6|946.35|935.85|945.86|935.36|15
1653724530000|2022-05-28 07:55:30|923.22|912.72|923.33|912.83|923.33|912.83|923.22|912.72|6
1653741310000|2022-05-28 12:35:10|946.11|935.61|946.29|935.79|946.38|935.88|946.11|935.61|16
1653724540000|2022-05-28 07:55:40|923.22|912.72|923.23|912.73|923.43|912.93|923.22|912.72|14
1653741320000|2022-05-28 12:35:20|946.38|935.88|946.88|936.38|946.88|936.38|946.34|935.84|21
1653724550000|2022-05-28 07:55:50|923.18|912.68|924.88|914.38|925.35|914.85|923.18|912.68|24
1653741330000|2022-05-28 12:35:30|946.87|936.37|946.82|936.32|946.87|936.37|946.82|936.32|8
1653724560000|2022-05-28 07:56:00|924.81|914.31|924.35|913.85|924.81|914.31|924.25|913.75|32
1653741340000|2022-05-28 12:35:40|946.83|936.33|946.83|936.33|946.84|936.34|946.83|936.33|3
1653724570000|2022-05-28 07:56:10|924.36|913.86|924.21|913.71|924.37|913.87|924.19|913.69|16
1653741350000|2022-05-28 12:35:50|946.84|936.34|946.85|936.35|946.85|936.35|946.84|936.34|2
1653724580000|2022-05-28 07:56:20|924.29|913.79|924.24|913.74|924.35|913.85|924.12|913.62|12
1653741360000|2022-05-28 12:36:00|946.87|936.37|946.81|936.31|946.87|936.37|946.81|936.31|11
1653724590000|2022-05-28 07:56:30|924.23|913.73|924.12|913.62|924.23|913.73|924.05|913.55|4
1653741370000|2022-05-28 12:36:10|946.83|936.33|946.79|936.29|946.83|936.33|946.77|936.27|7
1653724610000|2022-05-28 07:56:50|924.1|913.6|924.16|913.66|924.16|913.66|924.1|913.6|2
1653741380000|2022-05-28 12:36:20|946.75|936.25|946.79|936.29|946.79|936.29|946.75|936.25|2
1653724620000|2022-05-28 07:57:00|924.17|913.67|924.14|913.64|924.19|913.69|923.89|913.39|11
1653741390000|2022-05-28 12:36:30|946.82|936.32|946.8|936.3|946.82|936.32|946.8|936.3|2
1653724630000|2022-05-28 07:57:10|923.89|913.39|924.14|913.64|924.14|913.64|923.89|913.39|4
1653741400000|2022-05-28 12:36:40|946.81|936.31|946.79|936.29|946.81|936.31|946.79|936.29|3
1653724640000|2022-05-28 07:57:20|923.89|913.39|923.78|913.28|923.95|913.45|923.75|913.25|13
1653741410000|2022-05-28 12:36:50|946.8|936.3|946.86|936.36|946.86|936.36|946.8|936.3|2
1653724650000|2022-05-28 07:57:30|923.77|913.27|923.53|913.03|923.78|913.28|923.53|913.03|18
1653741420000|2022-05-28 12:37:00|946.84|936.34|946.81|936.31|946.84|936.34|946.81|936.31|3
1653724660000|2022-05-28 07:57:40|923.55|913.05|923.45|912.95|923.55|913.05|923.44|912.94|14
1653741440000|2022-05-28 12:37:20|946.84|936.34|947.06|936.56|947.07|936.57|946.84|936.34|9
1653724670000|2022-05-28 07:57:50|923.4|912.9|922.95|912.45|923.4|912.9|922.73|912.23|17
1653741450000|2022-05-28 12:37:30|946.78|936.28|946.76|936.26|946.78|936.28|946.7|936.2|9
1653724680000|2022-05-28 07:58:00|922.93|912.43|922.33|911.83|922.95|912.45|922.33|911.83|23
1653741460000|2022-05-28 12:37:40|946.77|936.27|947.03|936.53|947.03|936.53|946.76|936.26|6
1653724690000|2022-05-28 07:58:10|922.32|911.82|922.4|911.9|922.48|911.98|922.32|911.82|19
1653741470000|2022-05-28 12:37:50|947.05|936.55|947.09|936.59|947.13|936.63|947.04|936.54|11
1653724700000|2022-05-28 07:58:20|922.41|911.91|922.39|911.89|922.52|912.02|922.25|911.75|18
1653741480000|2022-05-28 12:38:00|947.08|936.58|947.75|937.25|947.76|937.26|947.08|936.58|12
1653724710000|2022-05-28 07:58:30|922.38|911.88|922.24|911.74|922.53|912.03|922.24|911.74|18
1653741490000|2022-05-28 12:38:10|947.76|937.26|947.76|937.26|947.76|937.26|947.75|937.25|3
1653724720000|2022-05-28 07:58:40|922.25|911.75|922.29|911.79|922.3|911.8|922.25|911.75|4
1653741500000|2022-05-28 12:38:20|947.79|937.29|947.98|937.48|947.99|937.49|947.68|937.18|14
1653724730000|2022-05-28 07:58:50|922.32|911.82|922.48|911.98|922.51|912.01|922.32|911.82|10
1653741510000|2022-05-28 12:38:30|947.96|937.46|947.85|937.35|947.96|937.46|947.84|937.34|6
1653724740000|2022-05-28 07:59:00|922.49|911.99|921.56|911.06|922.49|911.99|921.55|911.05|17
1653741520000|2022-05-28 12:38:40|947.75|937.25|947.29|936.79|947.75|937.25|947.29|936.79|13
1653724750000|2022-05-28 07:59:10|921.55|911.05|921.37|910.87|921.55|911.05|921.35|910.85|19
1653741530000|2022-05-28 12:38:50|947.38|936.88|947.38|936.88|947.39|936.89|947.3|936.8|8
1653724760000|2022-05-28 07:59:20|921.53|911.03|921.88|911.38|921.93|911.43|921.53|911.03|10
1653741540000|2022-05-28 12:39:00|947.45|936.95|947.9|937.4|947.9|937.4|947.32|936.82|14
1653724770000|2022-05-28 07:59:30|921.87|911.37|921.86|911.36|921.9|911.4|921.85|911.35|9
1653741550000|2022-05-28 12:39:10|947.91|937.41|947.91|937.41|947.91|937.41|947.9|937.4|3
1653724780000|2022-05-28 07:59:40|921.85|911.35|921.88|911.38|921.88|911.38|921.85|911.35|3
1653741560000|2022-05-28 12:39:20|947.92|937.42|947.93|937.43|947.93|937.43|947.92|937.42|2
1653724790000|2022-05-28 07:59:50|921.93|911.43|922.01|911.51|922.01|911.51|921.93|911.43|8
1653741570000|2022-05-28 12:39:30|947.91|937.41|947.94|937.44|947.94|937.44|947.84|937.34|8
1653741580000|2022-05-28 12:39:40|947.93|937.43|947.88|937.38|947.93|937.43|947.88|937.38|6
1653724800000|2022-05-28 08:00:00|921.98|911.48|921.98|911.48|921.98|911.48|921.98|911.48|1
1653741590000|2022-05-28 12:39:50|947.89|937.39|947.68|937.18|947.9|937.4|947.68|937.18|10
1653724810000|2022-05-28 08:00:10|921.97|911.47|922|911.5|922|911.5|921.86|911.36|11
1653741600000|2022-05-28 12:40:00|947.56|937.06|947.2|936.7|947.56|937.06|947.02|936.52|21
1653724820000|2022-05-28 08:00:20|921.99|911.49|922.67|912.17|922.89|912.39|921.9|911.4|25
1653741610000|2022-05-28 12:40:10|947.34|936.84|947.89|937.39|947.89|937.39|947.16|936.66|19
1653724830000|2022-05-28 08:00:30|922.83|912.33|922.88|912.38|922.93|912.43|922.82|912.32|10
1653741620000|2022-05-28 12:40:20|947.91|937.41|947.92|937.42|947.94|937.44|947.9|937.4|10
1653724840000|2022-05-28 08:00:40|923.01|912.51|922.88|912.38|923.01|912.51|922.87|912.37|7
1653741630000|2022-05-28 12:40:30|947.9|937.4|947.92|937.42|947.93|937.43|947.9|937.4|4
1653724850000|2022-05-28 08:00:50|922.9|912.4|922.92|912.42|922.93|912.43|922.88|912.38|8
1653741640000|2022-05-28 12:40:40|947.93|937.43|947.94|937.44|947.94|937.44|947.91|937.41|9
1653724860000|2022-05-28 08:01:00|923|912.5|923.02|912.52|923.52|913.02|923|912.5|16
1653741650000|2022-05-28 12:40:50|947.92|937.42|947.94|937.44|947.94|937.44|947.92|937.42|4
1653724870000|2022-05-28 08:01:10|923.01|912.51|923.02|912.52|923.02|912.52|923.01|912.51|2
1653741660000|2022-05-28 12:41:00|947.92|937.42|948.61|938.11|948.62|938.12|947.92|937.42|12
1653724880000|2022-05-28 08:01:20|923.03|912.53|922.89|912.39|923.83|913.33|922.89|912.39|20
1653724890000|2022-05-28 08:01:30|922.86|912.36|922.41|911.91|922.86|912.36|922.31|911.81|24
1653741670000|2022-05-28 12:41:10|948.67|938.17|948.67|938.17|948.67|938.17|948.67|938.17|1
1653724900000|2022-05-28 08:01:40|922.31|911.81|922.55|912.05|922.57|912.07|922.31|911.81|15
1653741680000|2022-05-28 12:41:20|948.68|938.18|948.69|938.19|948.78|938.28|948.68|938.18|8
1653724910000|2022-05-28 08:01:50|922.54|912.04|922.64|912.14|922.64|912.14|922.54|912.04|9
1653741690000|2022-05-28 12:41:30|948.78|938.28|948.52|938.02|948.78|938.28|948.52|938.02|12
1653724920000|2022-05-28 08:02:00|922.65|912.15|922.59|912.09|922.77|912.27|922.55|912.05|16
1653741700000|2022-05-28 12:41:40|948.49|937.99|948.7|938.2|948.71|938.21|948.42|937.92|14
1653724930000|2022-05-28 08:02:10|922.62|912.12|922.94|912.44|923.01|912.51|922.62|912.12|11
1653741710000|2022-05-28 12:41:50|948.71|938.21|948.71|938.21|948.72|938.22|948.71|938.21|3
1653724940000|2022-05-28 08:02:20|922.95|912.45|923.08|912.58|923.15|912.65|922.95|912.45|7
1653741730000|2022-05-28 12:42:10|948.74|938.24|948.82|938.32|948.93|938.43|948.74|938.24|7
1653724950000|2022-05-28 08:02:30|923.13|912.63|923.18|912.68|923.35|912.85|922.82|912.32|14
1653741740000|2022-05-28 12:42:20|948.77|938.27|948.76|938.26|948.79|938.29|948.75|938.25|9
1653724960000|2022-05-28 08:02:40|923.26|912.76|923.26|912.76|923.26|912.76|923.26|912.76|1
1653741750000|2022-05-28 12:42:30|948.75|938.25|948.76|938.26|948.76|938.26|948.65|938.15|3
1653724970000|2022-05-28 08:02:50|923.18|912.68|922.95|912.45|923.18|912.68|922.95|912.45|4
1653741760000|2022-05-28 12:42:40|948.65|938.15|948.19|937.69|948.65|938.15|948.19|937.69|14
1653724980000|2022-05-28 08:03:00|922.96|912.46|922.85|912.35|922.97|912.47|922.82|912.32|20
1653741770000|2022-05-28 12:42:50|948.2|937.7|948.24|937.74|948.26|937.76|948.19|937.69|6
1653724990000|2022-05-28 08:03:10|922.89|912.39|923.81|913.31|923.81|913.31|922.82|912.32|18
1653741780000|2022-05-28 12:43:00|948.25|937.75|947.85|937.35|948.25|937.75|947.85|937.35|8
1653725000000|2022-05-28 08:03:20|923.78|913.28|925.41|914.91|925.41|914.91|923.78|913.28|5
1653741800000|2022-05-28 12:43:20|947.86|937.36|947.91|937.41|947.91|937.41|947.86|937.36|2
1653725010000|2022-05-28 08:03:30|925.78|915.28|927.17|916.67|927.39|916.89|925.78|915.28|33
1653741810000|2022-05-28 12:43:30|947.92|937.42|947.91|937.41|947.92|937.42|947.86|937.36|4
1653725020000|2022-05-28 08:03:40|927.12|916.62|927.63|917.13|927.89|917.39|927.05|916.55|30
1653741820000|2022-05-28 12:43:40|947.92|937.42|947.95|937.45|947.95|937.45|947.88|937.38|11
1653725030000|2022-05-28 08:03:50|927.62|917.12|927.03|916.53|927.96|917.46|927.03|916.53|33
1653741830000|2022-05-28 12:43:50|947.96|937.46|948.32|937.82|948.32|937.82|947.96|937.46|4
1653725040000|2022-05-28 08:04:00|927.24|916.74|927.34|916.84|927.55|917.05|926.93|916.43|35
1653741840000|2022-05-28 12:44:00|948.08|937.58|948.34|937.84|948.34|937.84|947.98|937.48|8
1653725050000|2022-05-28 08:04:10|927.36|916.86|927.5|917|927.5|917|927.23|916.73|19
1653741850000|2022-05-28 12:44:10|948.24|937.74|947.89|937.39|948.24|937.74|947.89|937.39|18
1653725060000|2022-05-28 08:04:20|927.44|916.94|927.01|916.51|927.54|917.04|926.98|916.48|26
1653741860000|2022-05-28 12:44:20|947.88|937.38|947.94|937.44|947.95|937.45|947.77|937.27|20
1653725070000|2022-05-28 08:04:30|926.98|916.48|926.16|915.66|927.01|916.51|926.16|915.66|27
1653741870000|2022-05-28 12:44:30|947.96|937.46|947.93|937.43|947.96|937.46|947.91|937.41|6
1653725080000|2022-05-28 08:04:40|926.12|915.62|925.92|915.42|926.12|915.62|925.83|915.33|18
1653741890000|2022-05-28 12:44:50|947.92|937.42|947.33|936.83|947.95|937.45|947.33|936.83|16
1653725090000|2022-05-28 08:04:50|925.93|915.43|925.54|915.04|925.94|915.44|925.54|915.04|11
1653741900000|2022-05-28 12:45:00|947.26|936.76|946.87|936.37|947.26|936.76|946.83|936.33|7
1653725100000|2022-05-28 08:05:00|925.53|915.03|925.51|915.01|925.56|915.06|925.47|914.97|14
1653741910000|2022-05-28 12:45:10|946.85|936.35|946.82|936.32|946.87|936.37|946.8|936.3|9
1653725110000|2022-05-28 08:05:10|925.57|915.07|926.19|915.69|926.23|915.73|925.57|915.07|26
1653741920000|2022-05-28 12:45:20|946.84|936.34|946.9|936.4|946.93|936.43|946.8|936.3|9
1653725120000|2022-05-28 08:05:20|926|915.5|926.05|915.55|926.19|915.69|926|915.5|10
1653741930000|2022-05-28 12:45:30|946.82|936.32|946.47|935.97|946.82|936.32|946.42|935.92|8
1653725130000|2022-05-28 08:05:30|926.09|915.59|926.06|915.56|926.09|915.59|926.05|915.55|5
1653741940000|2022-05-28 12:45:40|946.46|935.96|946.32|935.82|946.47|935.97|946.32|935.82|8
1653725140000|2022-05-28 08:05:40|926.28|915.78|926.11|915.61|926.28|915.78|926.11|915.61|3
1653741950000|2022-05-28 12:45:50|946.33|935.83|945.64|935.14|946.33|935.83|945.54|935.04|18
1653725150000|2022-05-28 08:05:50|926.07|915.57|926.12|915.62|926.12|915.62|925.99|915.49|7
1653741960000|2022-05-28 12:46:00|945.63|935.13|945.05|934.55|945.68|935.18|944.96|934.46|14
1653725160000|2022-05-28 08:06:00|926.09|915.59|926.08|915.58|926.12|915.62|925.98|915.48|12
1653741980000|2022-05-28 12:46:20|945.07|934.57|945.04|934.54|945.07|934.57|945.01|934.51|6
1653725170000|2022-05-28 08:06:10|926.11|915.61|926.16|915.66|926.17|915.67|926.11|915.61|3
1653741990000|2022-05-28 12:46:30|945.02|934.52|945.08|934.58|945.15|934.65|945.02|934.52|5
1653725180000|2022-05-28 08:06:20|926.17|915.67|926.17|915.67|926.17|915.67|926.17|915.67|1
1653742000000|2022-05-28 12:46:40|945.15|934.65|945.05|934.55|945.15|934.65|945.05|934.55|2
1653725190000|2022-05-28 08:06:30|926.12|915.62|926.11|915.61|926.12|915.62|926.11|915.61|2
1653742010000|2022-05-28 12:46:50|945.04|934.54|945.08|934.58|945.08|934.58|945.01|934.51|4
1653725200000|2022-05-28 08:06:40|926.16|915.66|927.11|916.61|927.68|917.18|926.07|915.57|17
1653742020000|2022-05-28 12:47:00|945.18|934.68|945.23|934.73|945.23|934.73|945.18|934.68|2
1653725210000|2022-05-28 08:06:50|927.13|916.63|927.29|916.79|927.29|916.79|927.13|916.63|19
1653742030000|2022-05-28 12:47:10|945.24|934.74|945.24|934.74|945.24|934.74|945.23|934.73|3
1653725220000|2022-05-28 08:07:00|927.17|916.67|927.31|916.81|927.68|917.18|927.08|916.58|24
1653742040000|2022-05-28 12:47:20|945.23|934.73|945.09|934.59|945.24|934.74|945.05|934.55|24
1653725230000|2022-05-28 08:07:10|927.29|916.79|927.71|917.21|927.84|917.34|927.19|916.69|19
1653742050000|2022-05-28 12:47:30|945.08|934.58|945.08|934.58|945.08|934.58|945.08|934.58|1
1653725240000|2022-05-28 08:07:20|927.77|917.27|927.88|917.38|927.88|917.38|927.77|917.27|4
1653742060000|2022-05-28 12:47:40|945.09|934.59|945.17|934.67|945.17|934.67|945.08|934.58|4
1653725250000|2022-05-28 08:07:30|927.71|917.21|927.88|917.38|927.88|917.38|927.71|917.21|2
1653742070000|2022-05-28 12:47:50|945.18|934.68|945.17|934.67|945.18|934.68|945.17|934.67|2
1653725260000|2022-05-28 08:07:40|927.87|917.37|927.85|917.35|927.87|917.37|927.85|917.35|4
1653742080000|2022-05-28 12:48:00|945.09|934.59|945.04|934.54|945.09|934.59|944.94|934.44|9
1653725270000|2022-05-28 08:07:50|928.11|917.61|928.11|917.61|928.11|917.61|928.1|917.6|3
1653742090000|2022-05-28 12:48:10|945.05|934.55|946.8|936.3|946.8|936.3|945.05|934.55|22
1653725280000|2022-05-28 08:08:00|928.12|917.62|928.87|918.37|928.92|918.42|928.12|917.62|22
1653742100000|2022-05-28 12:48:20|946.69|936.19|946.81|936.31|946.81|936.31|946.69|936.19|9
1653725310000|2022-05-28 08:08:30|928.86|918.36|928.88|918.38|928.89|918.39|928.86|918.36|7
1653742110000|2022-05-28 12:48:30|946.83|936.33|946.84|936.34|946.84|936.34|946.83|936.33|2
1653725320000|2022-05-28 08:08:40|928.85|918.35|928.86|918.36|928.88|918.38|928.85|918.35|9
1653742140000|2022-05-28 12:49:00|946.85|936.35|946.85|936.35|946.85|936.35|946.85|936.35|1
1653725340000|2022-05-28 08:09:00|929.18|918.68|929.61|919.11|929.63|919.13|929.18|918.68|15
1653742150000|2022-05-28 12:49:10|947.05|936.55|947.05|936.55|947.05|936.55|947.05|936.55|1
1653725350000|2022-05-28 08:09:10|929.64|919.14|928.99|918.49|929.64|919.14|928.93|918.43|13
1653742170000|2022-05-28 12:49:30|947.02|936.52|947.2|936.7|947.32|936.82|947.02|936.52|4
1653725360000|2022-05-28 08:09:20|929|918.5|928.92|918.42|929.01|918.51|928.9|918.4|15
1653742190000|2022-05-28 12:49:50|947.19|936.69|947.01|936.51|947.2|936.7|947.01|936.51|5
1653725370000|2022-05-28 08:09:30|928.91|918.41|928.92|918.42|928.94|918.44|928.9|918.4|11
1653742200000|2022-05-28 12:50:00|947|936.5|948.29|937.79|948.29|937.79|947|936.5|14
1653725380000|2022-05-28 08:09:40|928.9|918.4|928.92|918.42|928.92|918.42|928.89|918.39|12
1653742210000|2022-05-28 12:50:10|948.27|937.77|948.79|938.29|948.81|938.31|948.16|937.66|25
1653725390000|2022-05-28 08:09:50|928.95|918.45|928.91|918.41|928.95|918.45|928.91|918.41|6
1653742220000|2022-05-28 12:50:20|948.81|938.31|948.65|938.15|949.05|938.55|948.65|938.15|11
1653742230000|2022-05-28 12:50:30|948.51|938.01|948.42|937.92|948.53|938.03|948.37|937.87|8
1653725400000|2022-05-28 08:10:00|928.89|918.39|928.78|918.28|928.92|918.42|928.78|918.28|15
1653742240000|2022-05-28 12:50:40|948.47|937.97|949.49|938.99|949.57|939.07|948.47|937.97|28
1653725410000|2022-05-28 08:10:10|928.76|918.26|928.73|918.23|928.76|918.26|928.71|918.21|10
1653742250000|2022-05-28 12:50:50|949.73|939.23|950.63|940.13|950.63|940.13|949.73|939.23|21
1653725420000|2022-05-28 08:10:20|928.99|918.49|928.98|918.48|928.99|918.49|928.95|918.45|12
1653742260000|2022-05-28 12:51:00|950.92|940.42|950.27|939.77|951.14|940.64|950.22|939.72|17
1653725430000|2022-05-28 08:10:30|928.96|918.46|928.99|918.49|928.99|918.49|928.95|918.45|7
1653742270000|2022-05-28 12:51:10|950.26|939.76|949.55|939.05|950.26|939.76|949.55|939.05|13
1653725440000|2022-05-28 08:10:40|928.96|918.46|929.01|918.51|929.02|918.52|928.96|918.46|5
1653742280000|2022-05-28 12:51:20|949.56|939.06|949.26|938.76|949.59|939.09|949.25|938.75|25
1653725450000|2022-05-28 08:10:50|929.02|918.52|929.18|918.68|929.18|918.68|929.02|918.52|12
1653742290000|2022-05-28 12:51:30|949.27|938.77|949.35|938.85|949.49|938.99|949.2|938.7|11
1653725460000|2022-05-28 08:11:00|929.12|918.62|929.06|918.56|929.12|918.62|929.06|918.56|2
1653742300000|2022-05-28 12:51:40|949.48|938.98|949.64|939.14|949.68|939.18|949.44|938.94|12
1653725470000|2022-05-28 08:11:10|929.25|918.75|928.93|918.43|929.3|918.8|928.93|918.43|3
1653742310000|2022-05-28 12:51:50|949.63|939.13|949.72|939.22|949.75|939.25|949.53|939.03|14
1653725480000|2022-05-28 08:11:20|929.3|918.8|929.65|919.15|929.65|919.15|929.3|918.8|3
1653742320000|2022-05-28 12:52:00|949.74|939.24|949.91|939.41|949.92|939.42|949.73|939.23|8
1653725490000|2022-05-28 08:11:30|929.66|919.16|929.7|919.2|929.7|919.2|929.66|919.16|2
1653742330000|2022-05-28 12:52:10|949.94|939.44|949.93|939.43|949.94|939.44|949.92|939.42|3
1653725500000|2022-05-28 08:11:40|929.71|919.21|929.71|919.21|929.71|919.21|929.71|919.21|1
1653742340000|2022-05-28 12:52:20|949.96|939.46|949.88|939.38|949.96|939.46|949.88|939.38|7
1653725510000|2022-05-28 08:11:50|929.84|919.34|930.61|920.11|930.61|920.11|929.84|919.34|16
1653742350000|2022-05-28 12:52:30|949.92|939.42|949.92|939.42|949.92|939.42|949.92|939.42|1
1653725520000|2022-05-28 08:12:00|930.66|920.16|930.66|920.16|930.72|920.22|929.94|919.44|21
1653742360000|2022-05-28 12:52:40|949.93|939.43|950.36|939.86|950.52|940.02|949.93|939.43|14
1653725530000|2022-05-28 08:12:10|930.69|920.19|930.81|920.31|930.83|920.33|930.69|920.19|11
1653742370000|2022-05-28 12:52:50|950.27|939.77|950.51|940.01|950.52|940.02|950.27|939.77|7
1653725540000|2022-05-28 08:12:20|930.83|920.33|930.83|920.33|930.88|920.38|930.8|920.3|15
1653742380000|2022-05-28 12:53:00|950.39|939.89|950.24|939.74|950.52|940.02|950.01|939.51|22
1653725550000|2022-05-28 08:12:30|930.81|920.31|930.84|920.34|930.85|920.35|930.81|920.31|17
1653742390000|2022-05-28 12:53:10|950.25|939.75|950.41|939.91|950.53|940.03|950.24|939.74|5
1653725560000|2022-05-28 08:12:40|930.76|920.26|930.83|920.33|930.83|920.33|930.76|920.26|14
1653742400000|2022-05-28 12:53:20|950.39|939.89|950.09|939.59|950.51|940.01|950.09|939.59|12
1653725570000|2022-05-28 08:12:50|930.84|920.34|930.98|920.48|930.99|920.49|930.84|920.34|14
1653742410000|2022-05-28 12:53:30|950.1|939.6|950.15|939.65|950.15|939.65|950.1|939.6|5
1653725580000|2022-05-28 08:13:00|930.99|920.49|930.16|919.66|930.99|920.49|930.16|919.66|25
1653742420000|2022-05-28 12:53:40|950.14|939.64|950.2|939.7|950.21|939.71|950.12|939.62|15
1653725590000|2022-05-28 08:13:10|930.21|919.71|930.16|919.66|930.21|919.71|930.14|919.64|13
1653742430000|2022-05-28 12:53:50|950.15|939.65|952.06|941.56|952.12|941.62|950.04|939.54|26
1653725600000|2022-05-28 08:13:20|930.38|919.88|929.97|919.47|930.47|919.97|929.97|919.47|22
1653742440000|2022-05-28 12:54:00|952.09|941.59|952.6|942.1|952.6|942.1|951.43|940.93|35
1653725610000|2022-05-28 08:13:30|929.99|919.49|930.71|920.21|930.71|920.21|929.99|919.49|12
1653742450000|2022-05-28 12:54:10|952.51|942.01|951.95|941.45|952.51|942.01|951.37|940.87|30
1653725620000|2022-05-28 08:13:40|930.61|920.11|929.99|919.49|930.61|920.11|929.93|919.43|21
1653742460000|2022-05-28 12:54:20|952.08|941.58|952.28|941.78|952.69|942.19|952.08|941.58|28
1653725630000|2022-05-28 08:13:50|929.94|919.44|929.94|919.44|929.98|919.48|929.9|919.4|15
1653742470000|2022-05-28 12:54:30|952.12|941.62|952.11|941.61|952.57|942.07|952.11|941.61|24
1653725640000|2022-05-28 08:14:00|929.95|919.45|929.98|919.48|930.01|919.51|929.95|919.45|8
1653742480000|2022-05-28 12:54:40|952.09|941.59|951.27|940.77|952.09|941.59|951.24|940.74|32
1653725650000|2022-05-28 08:14:10|930|919.5|929.86|919.36|930|919.5|929.86|919.36|7
1653742490000|2022-05-28 12:54:50|951.32|940.82|951.19|940.69|951.41|940.91|951.19|940.69|7
1653725670000|2022-05-28 08:14:30|929.7|919.2|929.25|918.75|929.7|919.2|929.25|918.75|9
1653742500000|2022-05-28 12:55:00|951.18|940.68|950.37|939.87|951.19|940.69|950.3|939.8|23
1653725680000|2022-05-28 08:14:40|929.19|918.69|929.23|918.73|929.23|918.73|929.19|918.69|2
1653742510000|2022-05-28 12:55:10|950.42|939.92|950.17|939.67|950.51|940.01|950.14|939.64|18
1653725690000|2022-05-28 08:14:50|929.19|918.69|928.89|918.39|929.24|918.74|928.63|918.13|19
1653742520000|2022-05-28 12:55:20|950.16|939.66|951.1|940.6|951.18|940.68|950.16|939.66|24
1653742530000|2022-05-28 12:55:30|951.08|940.58|951.57|941.07|951.57|941.07|951.08|940.58|16
1653725700000|2022-05-28 08:15:00|928.74|918.24|928.59|918.09|928.98|918.48|928.47|917.97|27
1653742540000|2022-05-28 12:55:40|951.53|941.03|951.54|941.04|951.61|941.11|951.4|940.9|13
1653725710000|2022-05-28 08:15:10|928.6|918.1|927.7|917.2|928.76|918.26|927.46|916.96|23
1653742550000|2022-05-28 12:55:50|951.53|941.03|950.2|939.7|951.54|941.04|950.15|939.65|23
1653725720000|2022-05-28 08:15:20|927.69|917.19|927.7|917.2|927.76|917.26|927.68|917.18|21
1653742560000|2022-05-28 12:56:00|950.01|939.51|949.22|938.72|950.01|939.51|949.22|938.72|21
1653725730000|2022-05-28 08:15:30|927.68|917.18|927.69|917.19|927.72|917.22|927.67|917.17|12
1653742570000|2022-05-28 12:56:10|949.17|938.67|948.56|938.06|949.22|938.72|948.48|937.98|15
1653725740000|2022-05-28 08:15:40|927.66|917.16|930.23|919.73|930.23|919.73|927.51|917.01|35
1653742580000|2022-05-28 12:56:20|948.32|937.82|948.6|938.1|949.03|938.53|948.27|937.77|24
1653725750000|2022-05-28 08:15:50|930.15|919.65|930.46|919.96|930.5|920|929.77|919.27|18
1653742590000|2022-05-28 12:56:30|948.59|938.09|948.42|937.92|948.71|938.21|948.42|937.92|19
1653725760000|2022-05-28 08:16:00|930.44|919.94|930.32|919.82|930.47|919.97|930.29|919.79|11
1653742600000|2022-05-28 12:56:40|948.55|938.05|949.27|938.77|949.39|938.89|948.55|938.05|28
1653725770000|2022-05-28 08:16:10|930.33|919.83|930.42|919.92|930.42|919.92|930.29|919.79|12
1653742610000|2022-05-28 12:56:50|949.42|938.92|949.4|938.9|949.66|939.16|949.38|938.88|25
1653725780000|2022-05-28 08:16:20|930.43|919.93|930.44|919.94|930.45|919.95|930.43|919.93|6
1653742620000|2022-05-28 12:57:00|949.37|938.87|949.27|938.77|949.4|938.9|949.2|938.7|19
1653725790000|2022-05-28 08:16:30|930.43|919.93|930.45|919.95|930.45|919.95|930.43|919.93|3
1653742630000|2022-05-28 12:57:10|949.25|938.75|949.18|938.68|949.29|938.79|949.18|938.68|6
1653725800000|2022-05-28 08:16:40|930.44|919.94|930.66|920.16|930.66|920.16|930.44|919.94|8
1653742640000|2022-05-28 12:57:20|949.21|938.71|948.53|938.03|949.22|938.72|948.53|938.03|10
1653725810000|2022-05-28 08:16:50|930.65|920.15|930.36|919.86|930.66|920.16|930.27|919.77|9
1653742650000|2022-05-28 12:57:30|948.44|937.94|948.99|938.49|948.99|938.49|948.42|937.92|25
1653725820000|2022-05-28 08:17:00|930.35|919.85|930.32|919.82|930.44|919.94|929.86|919.36|10
1653742660000|2022-05-28 12:57:40|949.11|938.61|949.85|939.35|949.87|939.37|949.11|938.61|20
1653725830000|2022-05-28 08:17:10|930.33|919.83|931.18|920.68|931.23|920.73|930.33|919.83|13
1653742670000|2022-05-28 12:57:50|950.09|939.59|951.02|940.52|951.03|940.53|950.09|939.59|24
1653725840000|2022-05-28 08:17:20|931.09|920.59|931.22|920.72|931.22|920.72|930.97|920.47|14
1653742680000|2022-05-28 12:58:00|951.01|940.51|951.37|940.87|951.94|941.44|951.01|940.51|29
1653725850000|2022-05-28 08:17:30|931.11|920.61|931.06|920.56|931.27|920.77|931.06|920.56|13
1653742690000|2022-05-28 12:58:10|951.29|940.79|950.63|940.13|951.32|940.82|950.63|940.13|24
1653725860000|2022-05-28 08:17:40|931.05|920.55|931.1|920.6|931.11|920.61|931.05|920.55|8
1653742700000|2022-05-28 12:58:20|950.68|940.18|950.92|940.42|950.92|940.42|950.65|940.15|9
1653725870000|2022-05-28 08:17:50|931.08|920.58|931.05|920.55|931.13|920.63|931.04|920.54|14
1653742710000|2022-05-28 12:58:30|950.86|940.36|950.95|940.45|951.24|940.74|950.86|940.36|13
1653725880000|2022-05-28 08:18:00|931|920.5|931.08|920.58|931.18|920.68|930.99|920.49|8
1653742720000|2022-05-28 12:58:40|950.98|940.48|950.95|940.45|951.04|940.54|950.93|940.43|10
1653725890000|2022-05-28 08:18:10|931.02|920.52|931.03|920.53|931.07|920.57|930.99|920.49|13
1653742730000|2022-05-28 12:58:50|951.03|940.53|950.98|940.48|951.04|940.54|950.92|940.42|12
1653725900000|2022-05-28 08:18:20|931.02|920.52|930.99|920.49|931.02|920.52|930.99|920.49|2
1653742740000|2022-05-28 12:59:00|950.97|940.47|950.78|940.28|950.99|940.49|950.63|940.13|17
1653725910000|2022-05-28 08:18:30|931.01|920.51|931.01|920.51|931.26|920.76|930.79|920.29|11
1653742750000|2022-05-28 12:59:10|950.93|940.43|950.81|940.31|950.95|940.45|950.48|939.98|20
1653725920000|2022-05-28 08:18:40|930.95|920.45|930.98|920.48|931.12|920.62|930.93|920.43|12
1653742760000|2022-05-28 12:59:20|950.83|940.33|950.75|940.25|951|940.5|950.63|940.13|18
1653725930000|2022-05-28 08:18:50|930.97|920.47|930.99|920.49|931.06|920.56|930.97|920.47|6
1653742770000|2022-05-28 12:59:30|950.74|940.24|949.54|939.04|950.75|940.25|949.46|938.96|18
1653725940000|2022-05-28 08:19:00|930.86|920.36|931.02|920.52|931.02|920.52|930.81|920.31|8
1653742780000|2022-05-28 12:59:40|949.45|938.95|950.1|939.6|950.13|939.63|949.44|938.94|20
1653725950000|2022-05-28 08:19:10|931.03|920.53|930.33|919.83|931.03|920.53|930.33|919.83|14
1653742790000|2022-05-28 12:59:50|950.12|939.62|949.8|939.3|950.12|939.62|949.8|939.3|6
1653725960000|2022-05-28 08:19:20|930.39|919.89|930.28|919.78|930.49|919.99|930.08|919.58|24
1653742800000|2022-05-28 13:00:00|949.79|939.29|951.4|940.9|951.4|940.9|949.79|939.29|19
1653725970000|2022-05-28 08:19:30|930.29|919.79|930.55|920.05|930.59|920.09|930.22|919.72|19
1653742810000|2022-05-28 13:00:10|951.41|940.91|951.24|940.74|951.94|941.44|951.24|940.74|19
1653725980000|2022-05-28 08:19:40|930.74|920.24|930.74|920.24|930.74|920.24|930.74|920.24|1
1653742820000|2022-05-28 13:00:20|951.23|940.73|950.34|939.84|951.65|941.15|950.32|939.82|30
1653725990000|2022-05-28 08:19:50|930.73|920.23|930.55|920.05|930.73|920.23|930.55|920.05|9
1653742830000|2022-05-28 13:00:30|950.12|939.62|950.2|939.7|950.23|939.73|949.9|939.4|31
1653742840000|2022-05-28 13:00:40|950.21|939.71|949.44|938.94|950.21|939.71|949.42|938.92|20
1653726000000|2022-05-28 08:20:00|930.56|920.06|930.78|920.28|930.78|920.28|930.56|920.06|16
1653742850000|2022-05-28 13:00:50|949.45|938.95|949.61|939.11|949.76|939.26|949.45|938.95|15
1653726010000|2022-05-28 08:20:10|930.77|920.27|930.77|920.27|930.77|920.27|930.63|920.13|8
1653742860000|2022-05-28 13:01:00|949.59|939.09|948.99|938.49|949.76|939.26|948.99|938.49|20
1653726020000|2022-05-28 08:20:20|930.66|920.16|930.75|920.25|930.77|920.27|930.66|920.16|6
1653742870000|2022-05-28 13:01:10|948.92|938.42|949.02|938.52|949.07|938.57|948.52|938.02|29
1653726030000|2022-05-28 08:20:30|930.74|920.24|930.78|920.28|930.78|920.28|930.7|920.2|6
1653742880000|2022-05-28 13:01:20|949.05|938.55|949.46|938.96|949.79|939.29|949.05|938.55|15
1653726040000|2022-05-28 08:20:40|930.77|920.27|930.81|920.31|930.81|920.31|930.76|920.26|5
1653742890000|2022-05-28 13:01:30|949.45|938.95|949.25|938.75|949.54|939.04|949.24|938.74|18
1653726050000|2022-05-28 08:20:50|930.82|920.32|930.84|920.34|930.84|920.34|930.82|920.32|2
1653742900000|2022-05-28 13:01:40|949.47|938.97|949.42|938.92|949.6|939.1|949.24|938.74|13
1653726060000|2022-05-28 08:21:00|930.8|920.3|930.78|920.28|930.82|920.32|930.77|920.27|10
1653742910000|2022-05-28 13:01:50|949.44|938.94|949.36|938.86|949.44|938.94|949.36|938.86|2
1653726070000|2022-05-28 08:21:10|930.79|920.29|930.78|920.28|930.81|920.31|930.77|920.27|14
1653742920000|2022-05-28 13:02:00|949.37|938.87|949.82|939.32|949.82|939.32|949.28|938.78|11
1653726080000|2022-05-28 08:21:20|930.77|920.27|930.78|920.28|930.79|920.29|930.76|920.26|6
1653742930000|2022-05-28 13:02:10|949.8|939.3|950.17|939.67|950.19|939.69|949.79|939.29|13
1653726090000|2022-05-28 08:21:30|930.53|920.03|930.62|920.12|930.63|920.13|930.51|920.01|15
1653742940000|2022-05-28 13:02:20|950.38|939.88|950.29|939.79|950.58|940.08|950.28|939.78|10
1653726100000|2022-05-28 08:21:40|930.63|920.13|930.56|920.06|930.63|920.13|930.49|919.99|18
1653742950000|2022-05-28 13:02:30|950.3|939.8|950.36|939.86|950.37|939.87|950.3|939.8|12
1653726110000|2022-05-28 08:21:50|930.48|919.98|931.1|920.6|931.19|920.69|930.44|919.94|20
1653742960000|2022-05-28 13:02:40|950.34|939.84|949.41|938.91|950.34|939.84|949.15|938.65|19
1653726120000|2022-05-28 08:22:00|931.45|920.95|931.73|921.23|931.73|921.23|931.38|920.88|20
1653742970000|2022-05-28 13:02:50|949.39|938.89|949.37|938.87|949.42|938.92|949.32|938.82|15
1653726130000|2022-05-28 08:22:10|931.7|921.2|931.76|921.26|931.79|921.29|931.7|921.2|16
1653742980000|2022-05-28 13:03:00|949.33|938.83|949.4|938.9|949.43|938.93|949.33|938.83|15
1653726140000|2022-05-28 08:22:20|931.77|921.27|931.74|921.24|931.78|921.28|931.74|921.24|9
1653742990000|2022-05-28 13:03:10|949.42|938.92|949.46|938.96|949.48|938.98|949.42|938.92|12
1653726150000|2022-05-28 08:22:30|931.75|921.25|931.73|921.23|931.79|921.29|931.71|921.21|16
1653743000000|2022-05-28 13:03:20|949.44|938.94|950.21|939.71|950.27|939.77|949.44|938.94|27
1653726170000|2022-05-28 08:22:50|931.72|921.22|931.49|920.99|931.74|921.24|931.48|920.98|8
1653743010000|2022-05-28 13:03:30|950.2|939.7|950.2|939.7|950.2|939.7|950.2|939.7|1
1653726180000|2022-05-28 08:23:00|931.58|921.08|931.57|921.07|931.6|921.1|931.56|921.06|9
1653743020000|2022-05-28 13:03:40|950.19|939.69|949.07|938.57|950.19|939.69|949.04|938.54|22
1653726190000|2022-05-28 08:23:10|931.59|921.09|931.49|920.99|931.64|921.14|931.49|920.99|9
1653743030000|2022-05-28 13:03:50|949.12|938.62|949.36|938.86|949.37|938.87|949.07|938.57|15
1653726200000|2022-05-28 08:23:20|931.5|921|931.42|920.92|931.56|921.06|931.42|920.92|15
1653743050000|2022-05-28 13:04:10|949.35|938.85|949.35|938.85|949.36|938.86|949.33|938.83|10
1653726210000|2022-05-28 08:23:30|931.35|920.85|931.33|920.83|931.42|920.92|931.29|920.79|21
1653743060000|2022-05-28 13:04:20|949.4|938.9|949.41|938.91|949.41|938.91|949.37|938.87|6
1653726220000|2022-05-28 08:23:40|931.34|920.84|931.38|920.88|931.38|920.88|931.34|920.84|4
1653743070000|2022-05-28 13:04:30|949.42|938.92|949.42|938.92|949.45|938.95|949.41|938.91|4
1653726230000|2022-05-28 08:23:50|931.39|920.89|930.62|920.12|931.4|920.9|930.62|920.12|21
1653743080000|2022-05-28 13:04:40|949.39|938.89|949.31|938.81|949.39|938.89|949.24|938.74|10
1653726240000|2022-05-28 08:24:00|930.61|920.11|930.67|920.17|930.86|920.36|930.56|920.06|17
1653743090000|2022-05-28 13:04:50|949.32|938.82|949.32|938.82|949.32|938.82|949.31|938.81|3
1653726250000|2022-05-28 08:24:10|930.15|919.65|930.57|920.07|930.67|920.17|930.15|919.65|5
1653743100000|2022-05-28 13:05:00|949.31|938.81|949.28|938.78|949.31|938.81|949.22|938.72|10
1653726260000|2022-05-28 08:24:20|930.56|920.06|930.64|920.14|930.64|920.14|930.55|920.05|3
1653743110000|2022-05-28 13:05:10|949.27|938.77|949.39|938.89|949.45|938.95|949.27|938.77|13
1653726270000|2022-05-28 08:24:30|930.63|920.13|930.11|919.61|930.63|920.13|930.07|919.57|14
1653743120000|2022-05-28 13:05:20|949.43|938.93|949.94|939.44|949.97|939.47|949.41|938.91|14
1653726280000|2022-05-28 08:24:40|930.09|919.59|929.54|919.04|930.09|919.59|929.54|919.04|16
1653743130000|2022-05-28 13:05:30|949.95|939.45|950.15|939.65|950.15|939.65|949.95|939.45|4
1653726290000|2022-05-28 08:24:50|929.56|919.06|929.62|919.12|929.63|919.13|929.54|919.04|15
1653743140000|2022-05-28 13:05:40|950.14|939.64|950.02|939.52|950.26|939.76|950.01|939.51|13
1653743150000|2022-05-28 13:05:50|950.52|940.02|950.52|940.02|950.52|940.02|950.52|940.02|1
1653726300000|2022-05-28 08:25:00|929.56|919.06|928.38|917.88|929.58|919.08|928.38|917.88|21
1653743160000|2022-05-28 13:06:00|950.53|940.03|950.46|939.96|950.54|940.04|950.44|939.94|8
1653726310000|2022-05-28 08:25:10|928.29|917.79|927.74|917.24|928.38|917.88|927.67|917.17|18
1653743170000|2022-05-28 13:06:10|950.47|939.97|949.63|939.13|950.48|939.98|949.63|939.13|25
1653726320000|2022-05-28 08:25:20|927.62|917.12|927.6|917.1|927.75|917.25|927.58|917.08|19
1653743180000|2022-05-28 13:06:20|949.62|939.12|949.47|938.97|949.66|939.16|949.47|938.97|9
1653726330000|2022-05-28 08:25:30|927.59|917.09|927.45|916.95|927.62|917.12|927.45|916.95|14
1653743200000|2022-05-28 13:06:40|949.61|939.11|949.61|939.11|949.75|939.25|949.48|938.98|11
1653726340000|2022-05-28 08:25:40|927.43|916.93|927.45|916.95|927.81|917.31|927.43|916.93|16
1653743210000|2022-05-28 13:06:50|949.71|939.21|949.77|939.27|949.79|939.29|949.71|939.21|9
1653726350000|2022-05-28 08:25:50|927.44|916.94|927.1|916.6|927.44|916.94|927.07|916.57|17
1653743220000|2022-05-28 13:07:00|949.67|939.17|949.76|939.26|949.77|939.27|949.67|939.17|11
1653726360000|2022-05-28 08:26:00|927.08|916.58|926.92|916.42|927.08|916.58|926.49|915.99|23
1653743230000|2022-05-28 13:07:10|949.75|939.25|949.79|939.29|949.8|939.3|949.75|939.25|6
1653726370000|2022-05-28 08:26:10|926.88|916.38|926.47|915.97|926.88|916.38|926.45|915.95|11
1653743240000|2022-05-28 13:07:20|949.8|939.3|949.81|939.31|949.81|939.31|949.8|939.3|4
1653726380000|2022-05-28 08:26:20|926.42|915.92|926.36|915.86|926.43|915.93|926.33|915.83|24
1653743250000|2022-05-28 13:07:30|949.8|939.3|949.57|939.07|949.8|939.3|949.57|939.07|13
1653726390000|2022-05-28 08:26:30|926.34|915.84|926.46|915.96|927.08|916.58|926.31|915.81|23
1653743260000|2022-05-28 13:07:40|949.56|939.06|949.74|939.24|949.75|939.25|949.54|939.04|9
1653726400000|2022-05-28 08:26:40|926.47|915.97|926.61|916.11|926.64|916.14|926.43|915.93|15
1653743270000|2022-05-28 13:07:50|949.76|939.26|949.61|939.11|949.76|939.26|949.61|939.11|7
1653726410000|2022-05-28 08:26:50|926.69|916.19|925.98|915.48|926.69|916.19|925.93|915.43|19
1653743280000|2022-05-28 13:08:00|949.6|939.1|949.59|939.09|949.6|939.1|949.58|939.08|5
1653726420000|2022-05-28 08:27:00|925.99|915.49|925.99|915.49|926|915.5|925.98|915.48|14
1653743290000|2022-05-28 13:08:10|949.6|939.1|949.6|939.1|949.73|939.23|949.6|939.1|7
1653726430000|2022-05-28 08:27:10|926|915.5|925.68|915.18|926.07|915.57|925.67|915.17|14
1653743300000|2022-05-28 13:08:20|949.58|939.08|949.53|939.03|949.59|939.09|949.53|939.03|11
1653726440000|2022-05-28 08:27:20|925.67|915.17|925.71|915.21|925.78|915.28|925.39|914.89|9
1653743310000|2022-05-28 13:08:30|949.52|939.02|949.9|939.4|949.97|939.47|949.51|939.01|19
1653726450000|2022-05-28 08:27:30|925.72|915.22|925.66|915.16|925.72|915.22|925.66|915.16|3
1653743320000|2022-05-28 13:08:40|950.07|939.57|950.85|940.35|950.93|940.43|949.99|939.49|26
1653726460000|2022-05-28 08:27:40|925.65|915.15|925.37|914.87|925.66|915.16|925.26|914.76|11
1653743330000|2022-05-28 13:08:50|950.86|940.36|951.55|941.05|951.55|941.05|950.86|940.36|17
1653726470000|2022-05-28 08:27:50|925.38|914.88|924.74|914.24|925.41|914.91|924.66|914.16|18
1653743340000|2022-05-28 13:09:00|951.5|941|950.58|940.08|951.5|941|950.55|940.05|11
1653726480000|2022-05-28 08:28:00|924.72|914.22|924.73|914.23|924.82|914.32|924.08|913.58|17
1653743350000|2022-05-28 13:09:10|950.77|940.27|950.83|940.33|950.89|940.39|950.54|940.04|19
1653743360000|2022-05-28 13:09:20|950.84|940.34|950.87|940.37|950.88|940.38|950.56|940.06|14
1653726490000|2022-05-28 08:28:10|924.72|914.22|924.75|914.25|924.77|914.27|924.47|913.97|16
1653743370000|2022-05-28 13:09:30|950.88|940.38|950.72|940.22|950.88|940.38|950.72|940.22|17
1653726500000|2022-05-28 08:28:20|924.63|914.13|924.89|914.39|924.89|914.39|924.63|914.13|10
1653743380000|2022-05-28 13:09:40|950.78|940.28|950.75|940.25|950.81|940.31|950.65|940.15|10
1653726510000|2022-05-28 08:28:30|924.91|914.41|924.88|914.38|924.92|914.42|924.85|914.35|10
1653743390000|2022-05-28 13:09:50|950.76|940.26|950.81|940.31|950.81|940.31|950.7|940.2|11
1653726520000|2022-05-28 08:28:40|924.91|914.41|924.89|914.39|924.95|914.45|924.87|914.37|12
1653743400000|2022-05-28 13:10:00|950.82|940.32|950.72|940.22|950.86|940.36|950.72|940.22|12
1653726530000|2022-05-28 08:28:50|924.88|914.38|924.83|914.33|924.88|914.38|924.83|914.33|4
1653743410000|2022-05-28 13:10:10|950.71|940.21|951.21|940.71|951.21|940.71|950.71|940.21|15
1653726540000|2022-05-28 08:29:00|924.84|914.34|924.85|914.35|924.85|914.35|924.84|914.34|2
1653743420000|2022-05-28 13:10:20|951.22|940.72|951.29|940.79|951.29|940.79|951.22|940.72|5
1653726550000|2022-05-28 08:29:10|924.91|914.41|925.91|915.41|925.91|915.41|924.91|914.41|14
1653743430000|2022-05-28 13:10:30|951.3|940.8|951.3|940.8|951.3|940.8|951.3|940.8|1
1653726560000|2022-05-28 08:29:20|925.89|915.39|926.85|916.35|926.85|916.35|925.89|915.39|21
1653743440000|2022-05-28 13:10:40|951.28|940.78|951.3|940.8|951.3|940.8|951.21|940.71|19
1653726570000|2022-05-28 08:29:30|926.86|916.36|926.2|915.7|926.87|916.37|926.2|915.7|19
1653743450000|2022-05-28 13:10:50|951.31|940.81|951.35|940.85|951.36|940.86|951.3|940.8|9
1653726580000|2022-05-28 08:29:40|926.28|915.78|926.14|915.64|926.33|915.83|926.12|915.62|14
1653743460000|2022-05-28 13:11:00|951.33|940.83|951.21|940.71|951.34|940.84|951.21|940.71|5
1653726590000|2022-05-28 08:29:50|926.17|915.67|926.03|915.53|926.17|915.67|925.98|915.48|8
1653743470000|2022-05-28 13:11:10|951.22|940.72|951.23|940.73|951.23|940.73|951.22|940.72|4
1653743480000|2022-05-28 13:11:20|951.12|940.62|952.22|941.72|952.26|941.76|951.12|940.62|12
1653726600000|2022-05-28 08:30:00|926.04|915.54|925.26|914.76|926.1|915.6|925.25|914.75|17
1653743490000|2022-05-28 13:11:30|952.21|941.71|952.52|942.02|952.53|942.03|951.99|941.49|20
1653726610000|2022-05-28 08:30:10|925.22|914.72|924.74|914.24|925.24|914.74|924.74|914.24|14
1653743500000|2022-05-28 13:11:40|952.53|942.03|952.24|941.74|952.55|942.05|952.23|941.73|10
1653726620000|2022-05-28 08:30:20|924.8|914.3|924.67|914.17|925.43|914.93|924.67|914.17|23
1653743510000|2022-05-28 13:11:50|952.25|941.75|951.58|941.08|952.26|941.76|951.41|940.91|21
1653726630000|2022-05-28 08:30:30|924.63|914.13|924.05|913.55|924.79|914.29|923.96|913.46|25
1653743520000|2022-05-28 13:12:00|951.56|941.06|951.64|941.14|951.65|941.15|951.44|940.94|14
1653726640000|2022-05-28 08:30:40|924.07|913.57|923.68|913.18|924.09|913.59|923.68|913.18|18
1653743530000|2022-05-28 13:12:10|951.66|941.16|952.25|941.75|952.38|941.88|951.5|941|23
1653726650000|2022-05-28 08:30:50|923.79|913.29|923.94|913.44|924.03|913.53|923.79|913.29|21
1653743540000|2022-05-28 13:12:20|952.26|941.76|952.39|941.89|952.39|941.89|952.26|941.76|10
1653726660000|2022-05-28 08:31:00|923.95|913.45|924.01|913.51|924.09|913.59|923.95|913.45|14
1653743550000|2022-05-28 13:12:30|952.38|941.88|952.3|941.8|952.4|941.9|952.18|941.68|13
1653726670000|2022-05-28 08:31:10|923.98|913.48|923.59|913.09|924.02|913.52|923.59|913.09|16
1653743560000|2022-05-28 13:12:40|952.19|941.69|952.8|942.3|952.8|942.3|952.19|941.69|16
1653726680000|2022-05-28 08:31:20|923.57|913.07|922.83|912.33|923.61|913.11|922.76|912.26|23
1653743570000|2022-05-28 13:12:50|952.81|942.31|953.37|942.87|953.37|942.87|952.78|942.28|17
1653726690000|2022-05-28 08:31:30|922.82|912.32|922.79|912.29|922.82|912.32|922.75|912.25|12
1653743580000|2022-05-28 13:13:00|953.41|942.91|953.65|943.15|953.65|943.15|953.41|942.91|11
1653726700000|2022-05-28 08:31:40|922.36|911.86|922.24|911.74|922.41|911.91|922.23|911.73|9
1653743590000|2022-05-28 13:13:10|953.63|943.13|953.18|942.68|953.64|943.14|953.14|942.64|15
1653726710000|2022-05-28 08:31:50|922.21|911.71|921.68|911.18|922.21|911.71|920.47|909.97|33
1653743600000|2022-05-28 13:13:20|953.17|942.67|952.83|942.33|953.17|942.67|952.39|941.89|29
1653726720000|2022-05-28 08:32:00|921.7|911.2|921.72|911.22|921.72|911.22|921.32|910.82|29
1653743610000|2022-05-28 13:13:30|952.87|942.37|953.57|943.07|953.83|943.33|952.83|942.33|32
1653726730000|2022-05-28 08:32:10|921.74|911.24|921.6|911.1|921.81|911.31|921.6|911.1|23
1653743620000|2022-05-28 13:13:40|953.58|943.08|953.67|943.17|953.67|943.17|953.3|942.8|26
1653726740000|2022-05-28 08:32:20|921.59|911.09|921.48|910.98|921.59|911.09|921.47|910.97|9
1653743630000|2022-05-28 13:13:50|953.49|942.99|953.58|943.08|953.58|943.08|953.25|942.75|16
1653726750000|2022-05-28 08:32:30|921.47|910.97|922.08|911.58|922.08|911.58|921.47|910.97|26
1653743640000|2022-05-28 13:14:00|953.59|943.09|953.37|942.87|953.61|943.11|953.36|942.86|15
1653726760000|2022-05-28 08:32:40|921.99|911.49|921.7|911.2|922.02|911.52|921.7|911.2|16
1653743650000|2022-05-28 13:14:10|953.36|942.86|952.76|942.26|953.36|942.86|952.57|942.07|21
1653726770000|2022-05-28 08:32:50|921.59|911.09|921.09|910.59|921.59|911.09|920.98|910.48|18
1653743660000|2022-05-28 13:14:20|952.79|942.29|952.59|942.09|952.84|942.34|952.59|942.09|13
1653726780000|2022-05-28 08:33:00|921.07|910.57|921.04|910.54|921.11|910.61|921|910.5|17
1653743670000|2022-05-28 13:14:30|952.62|942.12|952.78|942.28|952.78|942.28|952.61|942.11|12
1653726790000|2022-05-28 08:33:10|921.07|910.57|921.76|911.26|921.78|911.28|920.94|910.44|17
1653743680000|2022-05-28 13:14:40|952.79|942.29|952.79|942.29|953.11|942.61|952.75|942.25|20
1653726800000|2022-05-28 08:33:20|921.75|911.25|921.75|911.25|921.77|911.27|921.7|911.2|13
1653743690000|2022-05-28 13:14:50|952.89|942.39|952.68|942.18|952.93|942.43|952.61|942.11|15
1653726810000|2022-05-28 08:33:30|921.76|911.26|921.7|911.2|921.77|911.27|921.64|911.14|18
1653743700000|2022-05-28 13:15:00|952.45|941.95|953.48|942.98|953.56|943.06|952.31|941.81|27
1653726820000|2022-05-28 08:33:40|921.71|911.21|921.86|911.36|921.86|911.36|921.71|911.21|9
1653743710000|2022-05-28 13:15:10|953.38|942.88|953.95|943.45|953.95|943.45|953.38|942.88|18
1653726830000|2022-05-28 08:33:50|921.87|911.37|920.97|910.47|921.87|911.37|920.9|910.4|26
1653743720000|2022-05-28 13:15:20|953.83|943.33|954.01|943.51|954.5|944|953.83|943.33|26
1653726840000|2022-05-28 08:34:00|920.96|910.46|920|909.5|921.11|910.61|919.79|909.29|24
1653743730000|2022-05-28 13:15:30|954.06|943.56|954.26|943.76|954.88|944.38|954.06|943.56|23
1653726850000|2022-05-28 08:34:10|920.01|909.51|919.39|908.89|920.01|909.51|919.39|908.89|22
1653743740000|2022-05-28 13:15:40|954.44|943.94|954.32|943.82|954.58|944.08|954.32|943.82|16
1653726860000|2022-05-28 08:34:20|919.38|908.88|919.61|909.11|919.65|909.15|919.38|908.88|19
1653743750000|2022-05-28 13:15:50|954.26|943.76|954.27|943.77|954.34|943.84|954.26|943.76|19
1653726870000|2022-05-28 08:34:30|919.66|909.16|920.27|909.77|920.27|909.77|919.66|909.16|21
1653743760000|2022-05-28 13:16:00|954.28|943.78|954.9|944.4|954.93|944.43|954.28|943.78|27
1653726880000|2022-05-28 08:34:40|920.28|909.78|921.03|910.53|921.03|910.53|920.27|909.77|24
1653743770000|2022-05-28 13:16:10|954.72|944.22|954.48|943.98|954.9|944.4|954.48|943.98|14
1653726890000|2022-05-28 08:34:50|921.04|910.54|921.06|910.56|921.06|910.56|921.04|910.54|5
1653743780000|2022-05-28 13:16:20|954.37|943.87|954.78|944.28|954.79|944.29|954.34|943.84|16
1653743790000|2022-05-28 13:16:30|954.69|944.19|954.51|944.01|954.78|944.28|954.5|944|18
1653726900000|2022-05-28 08:35:00|921.07|910.57|921.7|911.2|921.7|911.2|921.06|910.56|24
1653743800000|2022-05-28 13:16:40|954.34|943.84|954.3|943.8|954.37|943.87|954.28|943.78|8
1653726910000|2022-05-28 08:35:10|921.75|911.25|921.74|911.24|921.77|911.27|921.52|911.02|13
1653743810000|2022-05-28 13:16:50|954.29|943.79|954.21|943.71|954.37|943.87|954.21|943.71|19
1653726920000|2022-05-28 08:35:20|921.79|911.29|921.86|911.36|921.87|911.37|921.79|911.29|14
1653743820000|2022-05-28 13:17:00|954.22|943.72|954.95|944.45|954.97|944.47|954.22|943.72|20
1653726930000|2022-05-28 08:35:30|921.87|911.37|921.74|911.24|921.87|911.37|921.74|911.24|6
1653743830000|2022-05-28 13:17:10|954.86|944.36|955|944.5|955|944.5|954.78|944.28|11
1653726940000|2022-05-28 08:35:40|921.75|911.25|921.85|911.35|921.85|911.35|921.75|911.25|10
1653743840000|2022-05-28 13:17:20|955.03|944.53|954.75|944.25|955.03|944.53|954.75|944.25|7
1653726950000|2022-05-28 08:35:50|921.86|911.36|921.87|911.37|921.87|911.37|921.86|911.36|2
1653743850000|2022-05-28 13:17:30|954.76|944.26|954.89|944.39|954.89|944.39|954.7|944.2|4
1653726960000|2022-05-28 08:36:00|921.88|911.38|922.51|912.01|922.51|912.01|921.83|911.33|9
1653743860000|2022-05-28 13:17:40|954.92|944.42|958.19|947.69|958.19|947.69|954.9|944.4|34
1653726970000|2022-05-28 08:36:10|922.56|912.06|922.66|912.16|922.66|912.16|922.56|912.06|6
1653743870000|2022-05-28 13:17:50|958.1|947.6|958.15|947.65|958.56|948.06|957.61|947.11|34
1653726980000|2022-05-28 08:36:20|922.72|912.22|923.05|912.55|923.16|912.66|922.72|912.22|17
1653743880000|2022-05-28 13:18:00|958.49|947.99|959.17|948.67|959.38|948.88|957.87|947.37|33
1653726990000|2022-05-28 08:36:30|923.21|912.71|923.7|913.2|923.73|913.23|923.2|912.7|15
1653743890000|2022-05-28 13:18:10|959.18|948.68|958.71|948.21|959.3|948.8|958.22|947.72|33
1653727000000|2022-05-28 08:36:40|923.71|913.21|924.8|914.3|924.8|914.3|923.71|913.21|13
1653743900000|2022-05-28 13:18:20|959.05|948.55|957.85|947.35|959.3|948.8|957.85|947.35|34
1653727010000|2022-05-28 08:36:50|924.81|914.31|924.72|914.22|924.81|914.31|924.68|914.18|13
1653743910000|2022-05-28 13:18:30|957.83|947.33|959.47|948.97|959.47|948.97|957.74|947.24|34
1653727020000|2022-05-28 08:37:00|924.73|914.23|924.72|914.22|924.79|914.29|924.72|914.22|8
1653743920000|2022-05-28 13:18:40|959.52|949.02|960.18|949.68|960.19|949.69|959.16|948.66|29
1653727030000|2022-05-28 08:37:10|924.74|914.24|924.76|914.26|924.77|914.27|924.74|914.24|7
1653743930000|2022-05-28 13:18:50|960.16|949.66|961.52|951.02|961.52|951.02|960.16|949.66|24
1653727040000|2022-05-28 08:37:20|924.73|914.23|924.38|913.88|924.74|914.24|924.38|913.88|6
1653743940000|2022-05-28 13:19:00|961.53|951.03|961.08|950.58|961.61|951.11|960.58|950.08|28
1653727050000|2022-05-28 08:37:30|924.39|913.89|924.03|913.53|924.39|913.89|924.02|913.52|15
1653743950000|2022-05-28 13:19:10|961.07|950.57|959.85|949.35|961.07|950.57|959.66|949.16|27
1653727060000|2022-05-28 08:37:40|923.99|913.49|923.77|913.27|924.03|913.53|923.77|913.27|14
1653743960000|2022-05-28 13:19:20|959.82|949.32|959.4|948.9|959.83|949.33|959.4|948.9|29
1653727070000|2022-05-28 08:37:50|923.76|913.26|923.79|913.29|923.79|913.29|923.76|913.26|8
1653743970000|2022-05-28 13:19:30|959.57|949.07|959.55|949.05|959.95|949.45|959.34|948.84|28
1653727080000|2022-05-28 08:38:00|923.8|913.3|923.83|913.33|923.83|913.33|923.8|913.3|3
1653743980000|2022-05-28 13:19:40|959.56|949.06|961.11|950.61|961.11|950.61|959.56|949.06|26
1653727100000|2022-05-28 08:38:20|923.85|913.35|923.87|913.37|923.87|913.37|923.85|913.35|3
1653743990000|2022-05-28 13:19:50|961.1|950.6|961.5|951|961.56|951.06|960.66|950.16|25
1653727110000|2022-05-28 08:38:30|923.86|913.36|923.87|913.37|923.89|913.39|923.86|913.36|5
1653744000000|2022-05-28 13:20:00|961.51|951.01|960.35|949.85|961.51|951.01|960.04|949.54|30
1653727120000|2022-05-28 08:38:40|923.88|913.38|923.89|913.39|923.89|913.39|923.88|913.38|4
1653744010000|2022-05-28 13:20:10|960.34|949.84|959.77|949.27|960.38|949.88|959.7|949.2|24
1653727130000|2022-05-28 08:38:50|923.88|913.38|923.04|912.54|923.88|913.38|923.04|912.54|14
1653744020000|2022-05-28 13:20:20|959.76|949.26|959.52|949.02|959.76|949.26|959.47|948.97|16
1653727140000|2022-05-28 08:39:00|923.12|912.62|923.73|913.23|923.75|913.25|922.95|912.45|18
1653744030000|2022-05-28 13:20:30|959.57|949.07|959.95|949.45|959.99|949.49|959.57|949.07|17
1653727150000|2022-05-28 08:39:10|923.74|913.24|924.42|913.92|924.45|913.95|923.74|913.24|23
1653744040000|2022-05-28 13:20:40|959.89|949.39|959.65|949.15|960.14|949.64|959.61|949.11|31
1653727160000|2022-05-28 08:39:20|924.46|913.96|924.74|914.24|924.74|914.24|924.36|913.86|6
1653744050000|2022-05-28 13:20:50|959.62|949.12|959.74|949.24|959.74|949.24|959.6|949.1|21
1653727170000|2022-05-28 08:39:30|924.75|914.25|925.71|915.21|925.71|915.21|924.75|914.25|12
1653744060000|2022-05-28 13:21:00|959.77|949.27|958.86|948.36|959.77|949.27|958.69|948.19|20
1653727180000|2022-05-28 08:39:40|925.7|915.2|925.71|915.21|925.72|915.22|925.7|915.2|6
1653744070000|2022-05-28 13:21:10|958.84|948.34|958.86|948.36|959.21|948.71|958.7|948.2|25
1653727190000|2022-05-28 08:39:50|925.73|915.23|925.11|914.61|925.75|915.25|925.11|914.61|8
1653744080000|2022-05-28 13:21:20|958.89|948.39|962.36|951.86|962.47|951.97|958.87|948.37|17
1653744090000|2022-05-28 13:21:30|962.41|951.91|963.87|953.37|963.87|953.37|962.41|951.91|8
1653727200000|2022-05-28 08:40:00|925.04|914.54|925|914.5|925.06|914.56|924.96|914.46|14
1653744100000|2022-05-28 13:21:40|963.89|953.39|963.39|952.89|963.9|953.4|963.22|952.72|21
1653727210000|2022-05-28 08:40:10|925.02|914.52|924.73|914.23|925.02|914.52|924.6|914.1|13
1653744110000|2022-05-28 13:21:50|963.41|952.91|963.53|953.03|963.77|953.27|963.31|952.81|17
1653727220000|2022-05-28 08:40:20|924.79|914.29|924.77|914.27|924.8|914.3|924.73|914.23|8
1653744120000|2022-05-28 13:22:00|963.46|952.96|962.91|952.41|963.64|953.14|962.91|952.41|30
1653727230000|2022-05-28 08:40:30|924.78|914.28|924.4|913.9|924.8|914.3|924.33|913.83|12
1653744130000|2022-05-28 13:22:10|962.94|952.44|962.82|952.32|962.94|952.44|962.77|952.27|24
1653727240000|2022-05-28 08:40:40|924.39|913.89|923.97|913.47|924.39|913.89|923.95|913.45|19
1653744140000|2022-05-28 13:22:20|962.85|952.35|963.04|952.54|963.09|952.59|962.81|952.31|16
1653727250000|2022-05-28 08:40:50|923.8|913.3|923.3|912.8|923.82|913.32|923.05|912.55|17
1653744150000|2022-05-28 13:22:30|962.92|952.42|962.84|952.34|962.92|952.42|962.8|952.3|4
1653727260000|2022-05-28 08:41:00|923.63|913.13|924.66|914.16|924.66|914.16|923.63|913.13|24
1653744160000|2022-05-28 13:22:40|962.83|952.33|962.73|952.23|962.83|952.33|962.71|952.21|18
1653727270000|2022-05-28 08:41:10|924.68|914.18|925.11|914.61|925.11|914.61|924.68|914.18|20
1653744170000|2022-05-28 13:22:50|962.74|952.24|962.71|952.21|962.74|952.24|962.71|952.21|9
1653727280000|2022-05-28 08:41:20|925.1|914.6|925.1|914.6|925.11|914.61|924.89|914.39|8
1653744180000|2022-05-28 13:23:00|962.73|952.23|962.73|952.23|962.76|952.26|962.71|952.21|11
1653727290000|2022-05-28 08:41:30|925.11|914.61|925.38|914.88|925.38|914.88|925.08|914.58|10
1653744190000|2022-05-28 13:23:10|962.72|952.22|962.75|952.25|962.75|952.25|962.72|952.22|12
1653727300000|2022-05-28 08:41:40|925.36|914.86|925.84|915.34|925.84|915.34|925.36|914.86|13
1653744200000|2022-05-28 13:23:20|962.74|952.24|962.74|952.24|962.74|952.24|962.72|952.22|8
1653727310000|2022-05-28 08:41:50|925.87|915.37|926.35|915.85|926.4|915.9|925.82|915.32|19
1653744210000|2022-05-28 13:23:30|962.73|952.23|961.98|951.48|962.73|952.23|961.98|951.48|16
1653727320000|2022-05-28 08:42:00|926.31|915.81|926.82|916.32|926.84|916.34|926.29|915.79|9
1653744220000|2022-05-28 13:23:40|961.95|951.45|961.45|950.95|961.95|951.45|961.44|950.94|26
1653727330000|2022-05-28 08:42:10|926.8|916.3|926.67|916.17|926.8|916.3|926.44|915.94|18
1653744230000|2022-05-28 13:23:50|961.44|950.94|962.32|951.82|962.32|951.82|961.44|950.94|23
1653744240000|2022-05-28 13:24:00|962.3|951.8|961.32|950.82|962.3|951.8|961.32|950.82|24
1653727340000|2022-05-28 08:42:20|926.68|916.18|926.24|915.74|926.68|916.18|926.23|915.73|15
1653744250000|2022-05-28 13:24:10|961.23|950.73|961.17|950.67|961.37|950.87|961.17|950.67|21
1653727350000|2022-05-28 08:42:30|926.23|915.73|926.65|916.15|926.67|916.17|926.23|915.73|21
1653744260000|2022-05-28 13:24:20|961.21|950.71|961.35|950.85|961.38|950.88|961.17|950.67|19
1653727360000|2022-05-28 08:42:40|926.49|915.99|926.65|916.15|926.65|916.15|926.47|915.97|6
1653744270000|2022-05-28 13:24:30|961.34|950.84|961.37|950.87|961.38|950.88|961.24|950.74|8
1653727370000|2022-05-28 08:42:50|926.49|915.99|926.64|916.14|926.65|916.15|926.46|915.96|14
1653744280000|2022-05-28 13:24:40|961.35|950.85|961.67|951.17|961.74|951.24|961.26|950.76|11
1653727380000|2022-05-28 08:43:00|926.63|916.13|926.63|916.13|926.65|916.15|926.63|916.13|4
1653744290000|2022-05-28 13:24:50|961.68|951.18|960.68|950.18|961.68|951.18|960.67|950.17|15
1653727390000|2022-05-28 08:43:10|926.29|915.79|926.55|916.05|926.56|916.06|926.23|915.73|10
1653744300000|2022-05-28 13:25:00|960.67|950.17|959.64|949.14|960.86|950.36|959.45|948.95|33
1653727400000|2022-05-28 08:43:20|926.46|915.96|926.52|916.02|926.59|916.09|926.46|915.96|10
1653744310000|2022-05-28 13:25:10|959.58|949.08|958.82|948.32|959.73|949.23|958.73|948.23|31
1653727410000|2022-05-28 08:43:30|926.6|916.1|926.6|916.1|926.62|916.12|926.51|916.01|10
1653744320000|2022-05-28 13:25:20|958.8|948.3|958.68|948.18|958.94|948.44|958.68|948.18|23
1653727420000|2022-05-28 08:43:40|926.59|916.09|926.84|916.34|926.85|916.35|926.57|916.07|17
1653744330000|2022-05-28 13:25:30|958.69|948.19|957.61|947.11|958.73|948.23|957.61|947.11|28
1653727430000|2022-05-28 08:43:50|927.01|916.51|927.38|916.88|927.7|917.2|927.01|916.51|15
1653744340000|2022-05-28 13:25:40|957.6|947.1|959.03|948.53|959.18|948.68|957.58|947.08|35
1653727440000|2022-05-28 08:44:00|927.39|916.89|927.71|917.21|927.71|917.21|927.25|916.75|15
1653744350000|2022-05-28 13:25:50|959.02|948.52|958.51|948.01|959.02|948.52|958.48|947.98|25
1653727450000|2022-05-28 08:44:10|927.7|917.2|927.77|917.27|927.79|917.29|927.66|917.16|14
1653744360000|2022-05-28 13:26:00|958.5|948|958.56|948.06|958.98|948.48|958.44|947.94|27
1653727460000|2022-05-28 08:44:20|927.93|917.43|928.77|918.27|928.77|918.27|927.93|917.43|19
1653744370000|2022-05-28 13:26:10|958.55|948.05|958.4|947.9|958.55|948.05|958.4|947.9|17
1653727470000|2022-05-28 08:44:30|928.76|918.26|928.74|918.24|928.76|918.26|928.74|918.24|2
1653744380000|2022-05-28 13:26:20|958.39|947.89|958.52|948.02|958.53|948.03|958.39|947.89|11
1653727480000|2022-05-28 08:44:40|928.75|918.25|928.75|918.25|928.75|918.25|928.75|918.25|1
1653744390000|2022-05-28 13:26:30|958.53|948.03|958.36|947.86|958.57|948.07|958.2|947.7|17
1653727490000|2022-05-28 08:44:50|928.78|918.28|928.8|918.3|928.8|918.3|928.78|918.28|2
1653744400000|2022-05-28 13:26:40|958.28|947.78|958.29|947.79|958.47|947.97|958.28|947.78|16
1653727500000|2022-05-28 08:45:00|928.81|918.31|928.78|918.28|928.81|918.31|928.78|918.28|2
1653744410000|2022-05-28 13:26:50|958.38|947.88|958.25|947.75|958.4|947.9|958.25|947.75|14
1653727510000|2022-05-28 08:45:10|928.8|918.3|929.46|918.96|929.49|918.99|928.8|918.3|13
1653744420000|2022-05-28 13:27:00|958.32|947.82|958.38|947.88|958.41|947.91|958.31|947.81|9
1653727520000|2022-05-28 08:45:20|929.44|918.94|929.44|918.94|929.45|918.95|929.32|918.82|10
1653744430000|2022-05-28 13:27:10|958.48|947.98|958.38|947.88|958.55|948.05|958.26|947.76|18
1653727530000|2022-05-28 08:45:30|929.43|918.93|929.71|919.21|929.72|919.22|929.43|918.93|10
1653744440000|2022-05-28 13:27:20|958.37|947.87|958.31|947.81|958.4|947.9|958.22|947.72|15
1653727540000|2022-05-28 08:45:40|929.72|919.22|929.73|919.23|929.73|919.23|929.72|919.22|2
1653744450000|2022-05-28 13:27:30|958.32|947.82|958.23|947.73|958.33|947.83|958.22|947.72|7
1653727550000|2022-05-28 08:45:50|929.72|919.22|928.67|918.17|929.72|919.22|928.53|918.03|20
1653744460000|2022-05-28 13:27:40|958.22|947.72|958.28|947.78|958.34|947.84|958.22|947.72|10
1653727560000|2022-05-28 08:46:00|928.7|918.2|928.98|918.48|928.98|918.48|928.6|918.1|15
1653744470000|2022-05-28 13:27:50|957.9|947.4|957.64|947.14|957.9|947.4|957.64|947.14|22
1653727570000|2022-05-28 08:46:10|928.99|918.49|928.54|918.04|928.99|918.49|928.54|918.04|18
1653744480000|2022-05-28 13:28:00|957.66|947.16|957.67|947.17|957.77|947.27|957.64|947.14|14
1653727580000|2022-05-28 08:46:20|928.53|918.03|928.03|917.53|928.53|918.03|928.03|917.53|14
1653744490000|2022-05-28 13:28:10|957.66|947.16|957.61|947.11|957.66|947.16|957.58|947.08|9
1653727600000|2022-05-28 08:46:40|927.96|917.46|928.02|917.52|928.02|917.52|927.96|917.46|9
1653744500000|2022-05-28 13:28:20|957.6|947.1|956.62|946.12|957.6|947.1|956.59|946.09|16
1653727610000|2022-05-28 08:46:50|928.03|917.53|927.99|917.49|928.03|917.53|927.93|917.43|3
1653744510000|2022-05-28 13:28:30|956.53|946.03|956.47|945.97|956.57|946.07|956.47|945.97|8
1653727620000|2022-05-28 08:47:00|927.68|917.18|926.86|916.36|927.68|917.18|926.86|916.36|13
1653744520000|2022-05-28 13:28:40|956.46|945.96|956.43|945.93|956.46|945.96|956.32|945.82|14
1653727630000|2022-05-28 08:47:10|926.95|916.45|926.93|916.43|927.11|916.61|926.86|916.36|14
1653744530000|2022-05-28 13:28:50|956.44|945.94|956.44|945.94|956.55|946.05|956.36|945.86|16
1653727640000|2022-05-28 08:47:20|926.94|916.44|927.12|916.62|927.15|916.65|926.94|916.44|8
1653744540000|2022-05-28 13:29:00|956.51|946.01|956.5|946|956.52|946.02|956.49|945.99|9
1653727650000|2022-05-28 08:47:30|927.16|916.66|926.99|916.49|927.16|916.66|926.81|916.31|10
1653744550000|2022-05-28 13:29:10|956.31|945.81|956.27|945.77|956.31|945.81|955.61|945.11|21
1653727660000|2022-05-28 08:47:40|926.98|916.48|927.06|916.56|927.07|916.57|926.9|916.4|9
1653744560000|2022-05-28 13:29:20|956.28|945.78|956.05|945.55|956.28|945.78|956.03|945.53|12
1653727670000|2022-05-28 08:47:50|927.03|916.53|926.78|916.28|927.03|916.53|926.75|916.25|19
1653744570000|2022-05-28 13:29:30|956.04|945.54|956.15|945.65|956.17|945.67|956.02|945.52|20
1653727680000|2022-05-28 08:48:00|926.77|916.27|926.81|916.31|926.81|916.31|926.76|916.26|6
1653744580000|2022-05-28 13:29:40|956.16|945.66|956.97|946.47|956.97|946.47|956.16|945.66|23
1653727690000|2022-05-28 08:48:10|926.84|916.34|926.96|916.46|927|916.5|926.84|916.34|7
1653744590000|2022-05-28 13:29:50|957|946.5|956.99|946.49|957|946.5|956.98|946.48|16
1653727700000|2022-05-28 08:48:20|926.87|916.37|926.93|916.43|926.93|916.43|926.87|916.37|6
1653744600000|2022-05-28 13:30:00|956.98|946.48|957.33|946.83|957.33|946.83|956.95|946.45|10
1653727710000|2022-05-28 08:48:30|927.02|916.52|926.91|916.41|927.02|916.52|926.91|916.41|4
1653744610000|2022-05-28 13:30:10|957.34|946.84|957.65|947.15|957.65|947.15|957.29|946.79|11
1653727720000|2022-05-28 08:48:40|926.9|916.4|926.89|916.39|926.93|916.43|926.89|916.39|8
1653744620000|2022-05-28 13:30:20|957.62|947.12|957.63|947.13|957.72|947.22|957.62|947.12|9
1653727730000|2022-05-28 08:48:50|926.9|916.4|926.89|916.39|926.9|916.4|926.85|916.35|8
1653744630000|2022-05-28 13:30:30|957.65|947.15|957.57|947.07|957.65|947.15|957.56|947.06|9
1653727740000|2022-05-28 08:49:00|926.93|916.43|926.89|916.39|926.93|916.43|926.89|916.39|9
1653744640000|2022-05-28 13:30:40|957.61|947.11|956.75|946.25|957.61|947.11|956.59|946.09|20
1653727750000|2022-05-28 08:49:10|926.88|916.38|926.94|916.44|926.94|916.44|926.87|916.37|9
1653744650000|2022-05-28 13:30:50|956.73|946.23|956.04|945.54|956.73|946.23|956.04|945.54|27
1653727760000|2022-05-28 08:49:20|926.95|916.45|926.9|916.4|927.08|916.58|926.9|916.4|14
1653744660000|2022-05-28 13:31:00|956.03|945.53|956.28|945.78|956.28|945.78|955.98|945.48|18
1653727770000|2022-05-28 08:49:30|926.89|916.39|926.9|916.4|926.9|916.4|926.89|916.39|2
1653744670000|2022-05-28 13:31:10|956.27|945.77|956.07|945.57|956.37|945.87|955.98|945.48|27
1653727780000|2022-05-28 08:49:40|926.88|916.38|926.8|916.3|926.89|916.39|926.8|916.3|13
1653744680000|2022-05-28 13:31:20|956.08|945.58|956.11|945.61|956.16|945.66|955.8|945.3|26
1653727790000|2022-05-28 08:49:50|926.81|916.31|926.2|915.7|926.81|916.31|926.2|915.7|12
1653744690000|2022-05-28 13:31:30|956.14|945.64|955.75|945.25|956.16|945.66|955.72|945.22|23
1653727800000|2022-05-28 08:50:00|926.17|915.67|926.36|915.86|926.45|915.95|926.17|915.67|13
1653744700000|2022-05-28 13:31:40|955.76|945.26|955.82|945.32|955.88|945.38|955.61|945.11|22
1653727810000|2022-05-28 08:50:10|926.29|915.79|926.07|915.57|926.37|915.87|926.07|915.57|10
1653744710000|2022-05-28 13:31:50|955.86|945.36|955.48|944.98|955.86|945.36|955.48|944.98|27
1653727820000|2022-05-28 08:50:20|926.01|915.51|925.83|915.33|926.07|915.57|925.83|915.33|4
1653744720000|2022-05-28 13:32:00|955.58|945.08|955.46|944.96|955.59|945.09|955.44|944.94|12
1653727830000|2022-05-28 08:50:30|925.85|915.35|925.78|915.28|925.85|915.35|925.78|915.28|6
1653744730000|2022-05-28 13:32:10|955.47|944.97|955.59|945.09|955.91|945.41|955.47|944.97|21
1653727850000|2022-05-28 08:50:50|925.85|915.35|926.51|916.01|926.63|916.13|925.85|915.35|13
1653744740000|2022-05-28 13:32:20|955.58|945.08|955.53|945.03|955.72|945.22|955.42|944.92|13
1653727860000|2022-05-28 08:51:00|926.52|916.02|926.8|916.3|926.8|916.3|926.52|916.02|7
1653744750000|2022-05-28 13:32:30|955.72|945.22|955.61|945.11|955.73|945.23|955.61|945.11|7
1653727870000|2022-05-28 08:51:10|926.72|916.22|926.83|916.33|926.83|916.33|926.72|916.22|7
1653744760000|2022-05-28 13:32:40|955.49|944.99|955.43|944.93|955.6|945.1|955.38|944.88|16
1653727880000|2022-05-28 08:51:20|926.84|916.34|926.92|916.42|927.06|916.56|926.82|916.32|20
1653744770000|2022-05-28 13:32:50|955.53|945.03|955.69|945.19|955.7|945.2|955.53|945.03|12
1653727890000|2022-05-28 08:51:30|926.95|916.45|926.78|916.28|926.95|916.45|926.75|916.25|10
1653744780000|2022-05-28 13:33:00|955.68|945.18|955.63|945.13|955.68|945.18|955.57|945.07|17
1653727900000|2022-05-28 08:51:40|926.86|916.36|926.81|916.31|926.9|916.4|926.79|916.29|11
1653744790000|2022-05-28 13:33:10|955.6|945.1|955.54|945.04|955.71|945.21|955.42|944.92|14
1653727910000|2022-05-28 08:51:50|926.79|916.29|926.79|916.29|926.87|916.37|926.79|916.29|6
1653744800000|2022-05-28 13:33:20|955.53|945.03|955.5|945|955.63|945.13|955.5|945|11
1653727920000|2022-05-28 08:52:00|926.87|916.37|926.78|916.28|926.87|916.37|926.78|916.28|5
1653744810000|2022-05-28 13:33:30|955.52|945.02|955.64|945.14|955.64|945.14|955.35|944.85|16
1653727930000|2022-05-28 08:52:10|926.79|916.29|926.21|915.71|926.79|916.29|926.21|915.71|16
1653744820000|2022-05-28 13:33:40|955.5|945|955.58|945.08|956.06|945.56|955.5|945|30
1653727950000|2022-05-28 08:52:30|926.22|915.72|926.3|915.8|926.3|915.8|926.22|915.72|3
1653744830000|2022-05-28 13:33:50|955.62|945.12|955.62|945.12|955.64|945.14|955.56|945.06|14
1653727960000|2022-05-28 08:52:40|926.41|915.91|926.54|916.04|926.54|916.04|926.41|915.91|2
1653744840000|2022-05-28 13:34:00|955.63|945.13|955.89|945.39|955.91|945.41|955.58|945.08|22
1653727970000|2022-05-28 08:52:50|926.45|915.95|926.41|915.91|926.54|916.04|926.41|915.91|4
1653744850000|2022-05-28 13:34:10|955.67|945.17|955.9|945.4|955.92|945.42|955.65|945.15|19
1653727980000|2022-05-28 08:53:00|926.37|915.87|925.82|915.32|926.5|916|925.81|915.31|15
1653744860000|2022-05-28 13:34:20|955.92|945.42|956.16|945.66|956.18|945.68|955.92|945.42|23
1653727990000|2022-05-28 08:53:10|925.75|915.25|925.98|915.48|925.98|915.48|925.65|915.15|8
1653744870000|2022-05-28 13:34:30|956.17|945.67|955.85|945.35|956.17|945.67|955.82|945.32|15
1653728000000|2022-05-28 08:53:20|925.97|915.47|925.97|915.47|925.97|915.47|925.97|915.47|1
1653744880000|2022-05-28 13:34:40|955.83|945.33|955.85|945.35|955.85|945.35|955.58|945.08|12
1653728010000|2022-05-28 08:53:30|926.11|915.61|926.2|915.7|926.2|915.7|926.11|915.61|2
1653744890000|2022-05-28 13:34:50|955.86|945.36|956.41|945.91|956.41|945.91|955.85|945.35|24
1653728020000|2022-05-28 08:53:40|926.27|915.77|926.21|915.71|926.27|915.77|926.2|915.7|3
1653744900000|2022-05-28 13:35:00|956.42|945.92|956.32|945.82|957.09|946.59|956.32|945.82|34
1653728030000|2022-05-28 08:53:50|926.22|915.72|926.23|915.73|926.24|915.74|926.22|915.72|4
1653744910000|2022-05-28 13:35:10|956.27|945.77|955.63|945.13|956.27|945.77|955.53|945.03|26
1653728040000|2022-05-28 08:54:00|926.21|915.71|925.82|915.32|926.21|915.71|925.82|915.32|8
1653744920000|2022-05-28 13:35:20|955.62|945.12|955.78|945.28|955.79|945.29|955.55|945.05|14
1653728050000|2022-05-28 08:54:10|925.81|915.31|925.2|914.7|925.81|915.31|925.2|914.7|15
1653744930000|2022-05-28 13:35:30|955.79|945.29|955.87|945.37|955.87|945.37|955.79|945.29|18
1653728060000|2022-05-28 08:54:20|925.15|914.65|925.02|914.52|925.15|914.65|925.02|914.52|9
1653744940000|2022-05-28 13:35:40|955.86|945.36|956.2|945.7|956.2|945.7|955.79|945.29|21
1653728070000|2022-05-28 08:54:30|925.1|914.6|925.02|914.52|925.1|914.6|925.02|914.52|4
1653744950000|2022-05-28 13:35:50|956.25|945.75|955.95|945.45|956.45|945.95|955.82|945.32|22
1653728080000|2022-05-28 08:54:40|925.12|914.62|924.99|914.49|925.12|914.62|924.99|914.49|5
1653744960000|2022-05-28 13:36:00|955.91|945.41|955.93|945.43|955.95|945.45|955.83|945.33|11
1653728090000|2022-05-28 08:54:50|924.91|914.41|924.72|914.22|924.91|914.41|924.48|913.98|23
1653744970000|2022-05-28 13:36:10|955.92|945.42|955.91|945.41|955.92|945.42|955.87|945.37|4
1653728100000|2022-05-28 08:55:00|924.73|914.23|924.81|914.31|924.99|914.49|924.72|914.22|17
1653744980000|2022-05-28 13:36:20|955.96|945.46|955.84|945.34|955.96|945.46|955.84|945.34|4
1653728110000|2022-05-28 08:55:10|924.8|914.3|924.9|914.4|924.92|914.42|924.8|914.3|6
1653744990000|2022-05-28 13:36:30|956.05|945.55|955.98|945.48|956.07|945.57|955.84|945.34|8
1653728120000|2022-05-28 08:55:20|924.91|914.41|924.89|914.39|924.91|914.41|924.77|914.27|8
1653745000000|2022-05-28 13:36:40|955.86|945.36|955.84|945.34|955.98|945.48|955.83|945.33|19
1653728130000|2022-05-28 08:55:30|924.91|914.41|924.9|914.4|925.16|914.66|924.87|914.37|26
1653745010000|2022-05-28 13:36:50|955.97|945.47|955.97|945.47|955.98|945.48|955.97|945.47|5
1653728140000|2022-05-28 08:55:40|924.92|914.42|924.92|914.42|924.93|914.43|924.92|914.42|3
1653745020000|2022-05-28 13:37:00|955.83|945.33|956.21|945.71|956.22|945.72|955.81|945.31|11
1653728150000|2022-05-28 08:55:50|924.86|914.36|925.11|914.61|925.11|914.61|924.86|914.36|9
1653745030000|2022-05-28 13:37:10|956.27|945.77|956.29|945.79|956.3|945.8|956.16|945.66|12
1653728160000|2022-05-28 08:56:00|925.14|914.64|925.02|914.52|925.17|914.67|925.02|914.52|14
1653745040000|2022-05-28 13:37:20|956.25|945.75|956.67|946.17|956.68|946.18|956.17|945.67|19
1653728170000|2022-05-28 08:56:10|924.98|914.48|925.05|914.55|925.05|914.55|924.76|914.26|9
1653745050000|2022-05-28 13:37:30|956.69|946.19|957.07|946.57|957.07|946.57|956.54|946.04|20
1653728180000|2022-05-28 08:56:20|925.04|914.54|925.03|914.53|925.04|914.54|925.03|914.53|4
1653745060000|2022-05-28 13:37:40|957.08|946.58|957.07|946.57|957.17|946.67|956.94|946.44|16
1653728190000|2022-05-28 08:56:30|925.8|915.3|926.46|915.96|926.46|915.96|925.8|915.3|4
1653745070000|2022-05-28 13:37:50|957.09|946.59|956.38|945.88|957.1|946.6|956.38|945.88|6
1653728200000|2022-05-28 08:56:40|926.51|916.01|926.52|916.02|926.55|916.05|926.49|915.99|8
1653745080000|2022-05-28 13:38:00|956.43|945.93|956.4|945.9|956.57|946.07|956.38|945.88|15
1653728210000|2022-05-28 08:56:50|926.82|916.32|926.82|916.32|926.82|916.32|926.81|916.31|7
1653745090000|2022-05-28 13:38:10|956.38|945.88|956.32|945.82|956.38|945.88|956.32|945.82|5
1653728220000|2022-05-28 08:57:00|926.83|916.33|926.83|916.33|926.83|916.33|926.82|916.32|7
1653745100000|2022-05-28 13:38:20|956.38|945.88|956.48|945.98|956.59|946.09|956.38|945.88|4
1653728230000|2022-05-28 08:57:10|926.84|916.34|926.87|916.37|926.87|916.37|926.84|916.34|4
1653745110000|2022-05-28 13:38:30|956.51|946.01|956.6|946.1|956.72|946.22|956.5|946|21
1653728250000|2022-05-28 08:57:30|926.97|916.47|927.91|917.41|927.91|917.41|926.97|916.47|16
1653745120000|2022-05-28 13:38:40|956.69|946.19|956.88|946.38|956.94|946.44|956.6|946.1|13
1653728260000|2022-05-28 08:57:40|928.04|917.54|928.87|918.37|928.9|918.4|928.04|917.54|11
1653745130000|2022-05-28 13:38:50|956.96|946.46|957.03|946.53|957.12|946.62|956.96|946.46|10
1653728270000|2022-05-28 08:57:50|928.89|918.39|928.89|918.39|928.9|918.4|928.85|918.35|16
1653745140000|2022-05-28 13:39:00|957.04|946.54|956.96|946.46|957.07|946.57|956.95|946.45|16
1653728280000|2022-05-28 08:58:00|928.92|918.42|929.11|918.61|929.14|918.64|928.92|918.42|16
1653745150000|2022-05-28 13:39:10|957.13|946.63|957.91|947.41|957.92|947.42|957.13|946.63|21
1653728290000|2022-05-28 08:58:10|929.12|918.62|929.78|919.28|929.9|919.4|929.12|918.62|21
1653745160000|2022-05-28 13:39:20|957.92|947.42|957.91|947.41|957.96|947.46|957.91|947.41|10
1653728300000|2022-05-28 08:58:20|929.9|919.4|929.94|919.44|929.97|919.47|929.9|919.4|9
1653745170000|2022-05-28 13:39:30|957.92|947.42|957.91|947.41|957.92|947.42|957.91|947.41|2
1653728310000|2022-05-28 08:58:30|929.92|919.42|929.89|919.39|929.94|919.44|929.89|919.39|5
1653745180000|2022-05-28 13:39:40|957.92|947.42|958.55|948.05|958.94|948.44|957.91|947.41|23
1653728320000|2022-05-28 08:58:40|929.78|919.28|929.86|919.36|929.86|919.36|929.78|919.28|11
1653745190000|2022-05-28 13:39:50|958.57|948.07|956.71|946.21|958.57|948.07|956.57|946.07|34
1653728330000|2022-05-28 08:58:50|929.9|919.4|929.78|919.28|929.91|919.41|929.78|919.28|15
1653745200000|2022-05-28 13:40:00|956.89|946.39|956.68|946.18|956.89|946.39|956.58|946.08|17
1653728340000|2022-05-28 08:59:00|929.83|919.33|928.95|918.45|929.87|919.37|928.93|918.43|21
1653745210000|2022-05-28 13:40:10|956.74|946.24|957.78|947.28|957.78|947.28|956.74|946.24|25
1653728350000|2022-05-28 08:59:10|928.91|918.41|928.94|918.44|928.94|918.44|928.89|918.39|8
1653745220000|2022-05-28 13:40:20|957.76|947.26|958.48|947.98|958.65|948.15|957.76|947.26|29
1653728360000|2022-05-28 08:59:20|928.95|918.45|928.79|918.29|928.95|918.45|928.79|918.29|6
1653745230000|2022-05-28 13:40:30|958.53|948.03|958.87|948.37|958.87|948.37|958.47|947.97|23
1653728370000|2022-05-28 08:59:30|928.85|918.35|928.79|918.29|928.85|918.35|928.66|918.16|16
1653745240000|2022-05-28 13:40:40|958.84|948.34|959.16|948.66|959.28|948.78|958.84|948.34|31
1653728380000|2022-05-28 08:59:40|928.71|918.21|928.74|918.24|928.78|918.28|928.71|918.21|10
1653745250000|2022-05-28 13:40:50|959.13|948.63|959.36|948.86|959.7|949.2|959.12|948.62|23
1653728390000|2022-05-28 08:59:50|928.75|918.25|928.78|918.28|928.78|918.28|928.74|918.24|6
1653745260000|2022-05-28 13:41:00|959.38|948.88|959.45|948.95|959.59|949.09|959.38|948.88|17
1653728400000|2022-05-28 09:00:00|928.8|918.3|929.5|919|929.64|919.14|928.8|918.3|17
1653745270000|2022-05-28 13:41:10|959.44|948.94|958.57|948.07|959.46|948.96|958.49|947.99|26
1653728410000|2022-05-28 09:00:10|929.08|918.58|928.47|917.97|929.08|918.58|928.46|917.96|22
1653745280000|2022-05-28 13:41:20|958.59|948.09|958.53|948.03|958.64|948.14|958.53|948.03|17
1653728420000|2022-05-28 09:00:20|928.42|917.92|928.41|917.91|928.52|918.02|928.41|917.91|5
1653745290000|2022-05-28 13:41:30|958.52|948.02|958.61|948.11|958.71|948.21|958.52|948.02|14
1653728430000|2022-05-28 09:00:30|928.4|917.9|927.9|917.4|928.5|918|927.9|917.4|17
1653745300000|2022-05-28 13:41:40|958.77|948.27|959.42|948.92|959.47|948.97|958.77|948.27|22
1653728440000|2022-05-28 09:00:40|927.74|917.24|927.9|917.4|927.92|917.42|927.5|917|18
1653745310000|2022-05-28 13:41:50|959.43|948.93|959.57|949.07|959.73|949.23|959.43|948.93|16
1653728450000|2022-05-28 09:00:50|927.93|917.43|927.98|917.48|927.98|917.48|927.89|917.39|7
1653745320000|2022-05-28 13:42:00|959.5|949|958.75|948.25|959.5|949|958.28|947.78|25
1653728460000|2022-05-28 09:01:00|927.95|917.45|927.92|917.42|927.95|917.45|927.92|917.42|5
1653745330000|2022-05-28 13:42:10|958.76|948.26|958.99|948.49|959.16|948.66|958.76|948.26|17
1653728470000|2022-05-28 09:01:10|927.94|917.44|927.94|917.44|927.99|917.49|927.94|917.44|5
1653745340000|2022-05-28 13:42:20|958.75|948.25|958.57|948.07|958.8|948.3|958.55|948.05|23
1653728480000|2022-05-28 09:01:20|927.96|917.46|927.98|917.48|928.01|917.51|927.96|917.46|4
1653745350000|2022-05-28 13:42:30|958.73|948.23|958.48|947.98|958.73|948.23|958.48|947.98|8
1653728490000|2022-05-28 09:01:30|927.96|917.46|927.96|917.46|927.96|917.46|927.95|917.45|3
1653745360000|2022-05-28 13:42:40|958.56|948.06|958.39|947.89|958.56|948.06|958.39|947.89|7
1653728500000|2022-05-28 09:01:40|927.95|917.45|927.95|917.45|927.95|917.45|927.95|917.45|1
1653745370000|2022-05-28 13:42:50|958.4|947.9|957.79|947.29|958.42|947.92|957.79|947.29|15
1653728510000|2022-05-28 09:01:50|927.88|917.38|927.88|917.38|927.88|917.38|927.88|917.38|1
1653745380000|2022-05-28 13:43:00|957.65|947.15|957.71|947.21|957.72|947.22|957.15|946.65|28
1653728520000|2022-05-28 09:02:00|927.93|917.43|927.94|917.44|927.94|917.44|927.88|917.38|7
1653745390000|2022-05-28 13:43:10|957.72|947.22|957.39|946.89|957.73|947.23|957.31|946.81|17
1653728530000|2022-05-28 09:02:10|927.95|917.45|928.76|918.26|928.76|918.26|927.95|917.45|18
1653745400000|2022-05-28 13:43:20|957.34|946.84|957.36|946.86|957.36|946.86|957.3|946.8|10
1653728540000|2022-05-28 09:02:20|928.75|918.25|928.92|918.42|928.92|918.42|928.72|918.22|9
1653745410000|2022-05-28 13:43:30|957.35|946.85|957.33|946.83|957.35|946.85|957.3|946.8|9
1653728550000|2022-05-28 09:02:30|928.93|918.43|929.03|918.53|929.04|918.54|928.93|918.43|12
1653745420000|2022-05-28 13:43:40|957.34|946.84|957.31|946.81|957.42|946.92|957.31|946.81|8
1653728560000|2022-05-28 09:02:40|929.04|918.54|929.23|918.73|929.23|918.73|929.04|918.54|13
1653745430000|2022-05-28 13:43:50|957.41|946.91|957.14|946.64|957.41|946.91|957.05|946.55|13
1653728570000|2022-05-28 09:02:50|929.24|918.74|929.46|918.96|929.46|918.96|929.24|918.74|2
1653745440000|2022-05-28 13:44:00|957.13|946.63|957|946.5|957.36|946.86|956.97|946.47|15
1653728580000|2022-05-28 09:03:00|929.53|919.03|929.46|918.96|929.53|919.03|929.22|918.72|8
1653745450000|2022-05-28 13:44:10|957.01|946.51|956.6|946.1|957.26|946.76|956.6|946.1|18
1653728590000|2022-05-28 09:03:10|929.48|918.98|929.79|919.29|929.81|919.31|929.46|918.96|17
1653745460000|2022-05-28 13:44:20|956.59|946.09|955.27|944.77|956.59|946.09|955.27|944.77|26
1653728600000|2022-05-28 09:03:20|929.82|919.32|929.75|919.25|929.83|919.33|929.75|919.25|5
1653745470000|2022-05-28 13:44:30|955.26|944.76|955.24|944.74|955.26|944.76|955.24|944.74|3
1653728610000|2022-05-28 09:03:30|929.83|919.33|929.6|919.1|929.83|919.33|929.59|919.09|17
1653745480000|2022-05-28 13:44:40|955.25|944.75|955.03|944.53|955.25|944.75|955.01|944.51|16
1653728620000|2022-05-28 09:03:40|929.59|919.09|929.82|919.32|929.82|919.32|929.59|919.09|12
1653745490000|2022-05-28 13:44:50|955.05|944.55|955.06|944.56|955.06|944.56|954.98|944.48|14
1653728630000|2022-05-28 09:03:50|929.8|919.3|929.86|919.36|929.86|919.36|929.8|919.3|7
1653745500000|2022-05-28 13:45:00|955.07|944.57|956.12|945.62|956.22|945.72|954.99|944.49|27
1653728640000|2022-05-28 09:04:00|929.88|919.38|929.9|919.4|929.9|919.4|929.88|919.38|3
1653745510000|2022-05-28 13:45:10|956.11|945.61|955.82|945.32|956.11|945.61|955.81|945.31|12
1653728650000|2022-05-28 09:04:10|929.87|919.37|930.32|919.82|930.32|919.82|929.87|919.37|7
1653745520000|2022-05-28 13:45:20|955.83|945.33|955.41|944.91|955.83|945.33|955.41|944.91|8
1653728660000|2022-05-28 09:04:20|930.33|919.83|931.77|921.27|931.77|921.27|930.32|919.82|27
1653745530000|2022-05-28 13:45:30|955.37|944.87|955.79|945.29|955.79|945.29|955.26|944.76|12
1653728670000|2022-05-28 09:04:30|931.76|921.26|932.19|921.69|932.19|921.69|931.7|921.2|19
1653745540000|2022-05-28 13:45:40|955.82|945.32|955.86|945.36|955.88|945.38|955.82|945.32|8
1653728680000|2022-05-28 09:04:40|932.21|921.71|932.65|922.15|932.66|922.16|932.2|921.7|23
1653745550000|2022-05-28 13:45:50|955.63|945.13|955.38|944.88|955.69|945.19|955.35|944.85|19
1653728690000|2022-05-28 09:04:50|932.68|922.18|933.44|922.94|933.44|922.94|932.68|922.18|15
1653745560000|2022-05-28 13:46:00|955.56|945.06|955.78|945.28|955.78|945.28|955.56|945.06|4
1653728700000|2022-05-28 09:05:00|933.24|922.74|933.82|923.32|933.82|923.32|933.24|922.74|5
1653745570000|2022-05-28 13:46:10|955.87|945.37|955.92|945.42|956.06|945.56|955.87|945.37|15
1653728710000|2022-05-28 09:05:10|933.85|923.35|933.88|923.38|933.88|923.38|933.85|923.35|2
1653745580000|2022-05-28 13:46:20|956|945.5|956|945.5|956|945.5|956|945.5|1
1653728720000|2022-05-28 09:05:20|933.91|923.41|934.73|924.23|934.73|924.23|933.91|923.41|12
1653745590000|2022-05-28 13:46:30|956.01|945.51|955.76|945.26|956.19|945.69|955.74|945.24|19
1653728730000|2022-05-28 09:05:30|934.74|924.24|934.75|924.25|934.75|924.25|934.73|924.23|6
1653745600000|2022-05-28 13:46:40|955.77|945.27|955.6|945.1|955.82|945.32|955.58|945.08|14
1653728740000|2022-05-28 09:05:40|934.54|924.04|932.76|922.26|934.54|924.04|932.65|922.15|20
1653745610000|2022-05-28 13:46:50|955.61|945.11|956.01|945.51|956.09|945.59|955.61|945.11|17
1653728750000|2022-05-28 09:05:50|932.77|922.27|932.8|922.3|932.8|922.3|932.73|922.23|17
1653745620000|2022-05-28 13:47:00|956.26|945.76|956.29|945.79|956.29|945.79|956.26|945.76|3
1653728760000|2022-05-28 09:06:00|932.81|922.31|932.55|922.05|932.81|922.31|932.51|922.01|8
1653745630000|2022-05-28 13:47:10|956.3|945.8|956.34|945.84|956.34|945.84|956.3|945.8|4
1653728770000|2022-05-28 09:06:10|932.52|922.02|932.84|922.34|932.84|922.34|932.52|922.02|8
1653745640000|2022-05-28 13:47:20|956.35|945.85|956.35|945.85|956.35|945.85|956.34|945.84|5
1653728780000|2022-05-28 09:06:20|932.75|922.25|935.74|925.24|935.74|925.24|932.55|922.05|25
1653745650000|2022-05-28 13:47:30|956.34|945.84|955.8|945.3|956.34|945.84|955.72|945.22|16
1653728790000|2022-05-28 09:06:30|935.75|925.25|936.23|925.73|936.27|925.77|935.51|925.01|19
1653745660000|2022-05-28 13:47:40|955.79|945.29|955.76|945.26|955.79|945.29|955.75|945.25|8
1653728800000|2022-05-28 09:06:40|936.24|925.74|935.79|925.29|936.26|925.76|935.52|925.02|14
1653745670000|2022-05-28 13:47:50|955.75|945.25|955.54|945.04|955.75|945.25|955.54|945.04|11
1653728810000|2022-05-28 09:06:50|935.66|925.16|936.78|926.28|936.78|926.28|935.66|925.16|22
1653745680000|2022-05-28 13:48:00|955.55|945.05|955.46|944.96|955.55|945.05|955.46|944.96|8
1653728820000|2022-05-28 09:07:00|937.12|926.62|936.2|925.7|937.15|926.65|935.41|924.91|24
1653745690000|2022-05-28 13:48:10|955.51|945.01|955.44|944.94|955.51|945.01|955.43|944.93|16
1653728830000|2022-05-28 09:07:10|936.14|925.64|935.8|925.3|936.15|925.65|935.52|925.02|28
1653745700000|2022-05-28 13:48:20|955.43|944.93|955.38|944.88|955.43|944.93|955.37|944.87|10
1653728840000|2022-05-28 09:07:20|935.78|925.28|935.74|925.24|935.81|925.31|935.67|925.17|13
1653745710000|2022-05-28 13:48:30|955.39|944.89|955.38|944.88|955.39|944.89|955.37|944.87|6
1653728850000|2022-05-28 09:07:30|935.76|925.26|935.97|925.47|936.03|925.53|935.58|925.08|10
1653745720000|2022-05-28 13:48:40|955.29|944.79|955.28|944.78|955.38|944.88|955.28|944.78|8
1653728860000|2022-05-28 09:07:40|935.98|925.48|937.23|926.73|937.45|926.95|935.98|925.48|26
1653745730000|2022-05-28 13:48:50|955.29|944.79|955.23|944.73|955.55|945.05|955.23|944.73|18
1653728870000|2022-05-28 09:07:50|937.24|926.74|937.14|926.64|937.24|926.74|937.14|926.64|10
1653745740000|2022-05-28 13:49:00|955.22|944.72|955.7|945.2|955.89|945.39|955.05|944.55|17
1653728880000|2022-05-28 09:08:00|937.16|926.66|936.67|926.17|937.18|926.68|936.59|926.09|13
1653745750000|2022-05-28 13:49:10|955.69|945.19|955.5|945|955.69|945.19|955.24|944.74|25
1653728890000|2022-05-28 09:08:10|936.66|926.16|936.78|926.28|936.83|926.33|936.5|926|21
1653745760000|2022-05-28 13:49:20|955.42|944.92|955.38|944.88|955.45|944.95|955.24|944.74|16
1653728900000|2022-05-28 09:08:20|936.72|926.22|937.65|927.15|937.65|927.15|936.66|926.16|18
1653745770000|2022-05-28 13:49:30|955.46|944.96|955.46|944.96|955.46|944.96|955.27|944.77|10
1653728910000|2022-05-28 09:08:30|937.64|927.14|937.64|927.14|937.65|927.15|937.64|927.14|3
1653745780000|2022-05-28 13:49:40|955.45|944.95|955.46|944.96|955.46|944.96|955.44|944.94|3
1653728920000|2022-05-28 09:08:40|937.65|927.15|937.61|927.11|937.65|927.15|937.52|927.02|11
1653745790000|2022-05-28 13:49:50|955.27|944.77|955.44|944.94|955.45|944.95|955.19|944.69|8
1653728930000|2022-05-28 09:08:50|937.62|927.12|937.04|926.54|937.73|927.23|937.01|926.51|23
1653745800000|2022-05-28 13:50:00|955.36|944.86|955.44|944.94|955.44|944.94|955.36|944.86|8
1653728940000|2022-05-28 09:09:00|937.05|926.55|936.89|926.39|937.1|926.6|936.86|926.36|18
1653745810000|2022-05-28 13:50:10|955.5|945|955.9|945.4|955.9|945.4|955.5|945|17
1653728950000|2022-05-28 09:09:10|936.88|926.38|936.93|926.43|936.95|926.45|936.88|926.38|11
1653745820000|2022-05-28 13:50:20|955.91|945.41|954.22|943.72|955.91|945.41|954.19|943.69|25
1653728960000|2022-05-28 09:09:20|936.91|926.41|936.78|926.28|936.92|926.42|936.78|926.28|16
1653745830000|2022-05-28 13:50:30|954.21|943.71|954.14|943.64|954.28|943.78|954.14|943.64|13
1653728970000|2022-05-28 09:09:30|936.76|926.26|936.61|926.11|936.81|926.31|936.61|926.11|15
1653745840000|2022-05-28 13:50:40|954.16|943.66|954.13|943.63|954.19|943.69|954.13|943.63|16
1653728980000|2022-05-28 09:09:40|936.65|926.15|936.23|925.73|936.65|926.15|936.23|925.73|11
1653745850000|2022-05-28 13:50:50|954.14|943.64|953.32|942.82|954.16|943.66|953.17|942.67|18
1653728990000|2022-05-28 09:09:50|936.21|925.71|936.01|925.51|936.21|925.71|936.01|925.51|8
1653745860000|2022-05-28 13:51:00|953.07|942.57|953.12|942.62|953.24|942.74|953.06|942.56|26
1653729000000|2022-05-28 09:10:00|936.1|925.6|936.09|925.59|936.1|925.6|936.01|925.51|3
1653745870000|2022-05-28 13:51:10|953.29|942.79|954.08|943.58|954.31|943.81|953.29|942.79|24
1653729010000|2022-05-28 09:10:10|936.1|925.6|936.12|925.62|936.12|925.62|936.1|925.6|2
1653745880000|2022-05-28 13:51:20|954.03|943.53|954.27|943.77|954.27|943.77|954.03|943.53|13
1653729020000|2022-05-28 09:10:20|936.03|925.53|936.03|925.53|936.03|925.53|936.03|925.53|1
1653745890000|2022-05-28 13:51:30|954.12|943.62|954.07|943.57|954.14|943.64|954.01|943.51|11
1653729030000|2022-05-28 09:10:30|936.09|925.59|936.31|925.81|936.31|925.81|936.09|925.59|5
1653745900000|2022-05-28 13:51:40|954|943.5|954.14|943.64|954.14|943.64|954|943.5|6
1653729040000|2022-05-28 09:10:40|936.44|925.94|936.4|925.9|936.47|925.97|936.38|925.88|12
1653745910000|2022-05-28 13:51:50|954.07|943.57|954.35|943.85|954.37|943.87|954.07|943.57|9
1653729050000|2022-05-28 09:10:50|936.41|925.91|936.52|926.02|936.56|926.06|936.38|925.88|14
1653745920000|2022-05-28 13:52:00|954.27|943.77|953.64|943.14|954.47|943.97|953.41|942.91|28
1653729060000|2022-05-28 09:11:00|936.57|926.07|937.42|926.92|937.42|926.92|936.53|926.03|10
1653745930000|2022-05-28 13:52:10|953.65|943.15|953.64|943.14|953.78|943.28|953.62|943.12|21
1653729070000|2022-05-28 09:11:10|937.43|926.93|937.58|927.08|937.58|927.08|937.28|926.78|21
1653745940000|2022-05-28 13:52:20|953.62|943.12|953.91|943.41|953.91|943.41|953.58|943.08|15
1653729080000|2022-05-28 09:11:20|937.44|926.94|937.46|926.96|937.46|926.96|937.27|926.77|13
1653745950000|2022-05-28 13:52:30|953.85|943.35|953.36|942.86|953.85|943.35|953.31|942.81|23
1653729090000|2022-05-28 09:11:30|937.34|926.84|937.35|926.85|937.36|926.86|937.33|926.83|4
1653745960000|2022-05-28 13:52:40|953.35|942.85|953.33|942.83|953.35|942.85|953.33|942.83|5
1653729100000|2022-05-28 09:11:40|937.33|926.83|936.94|926.44|937.33|926.83|936.91|926.41|10
1653745970000|2022-05-28 13:52:50|953.31|942.81|953.23|942.73|953.32|942.82|953.23|942.73|12
1653729110000|2022-05-28 09:11:50|936.9|926.4|936.82|926.32|936.9|926.4|936.82|926.32|4
1653745980000|2022-05-28 13:53:00|953.24|942.74|953.33|942.83|953.33|942.83|953.23|942.73|11
1653729120000|2022-05-28 09:12:00|936.95|926.45|937.18|926.68|937.18|926.68|936.95|926.45|13
1653745990000|2022-05-28 13:53:10|953.32|942.82|953.41|942.91|953.47|942.97|953.27|942.77|14
1653729130000|2022-05-28 09:12:10|937.19|926.69|938.23|927.73|938.26|927.76|937.17|926.67|19
1653746000000|2022-05-28 13:53:20|953.42|942.92|953.25|942.75|953.42|942.92|953.2|942.7|7
1653729140000|2022-05-28 09:12:20|938.24|927.74|938.63|928.13|938.65|928.15|938.24|927.74|23
1653746010000|2022-05-28 13:53:30|953.24|942.74|953.19|942.69|953.24|942.74|953.15|942.65|13
1653729150000|2022-05-28 09:12:30|938.49|927.99|938.63|928.13|938.63|928.13|938.49|927.99|6
1653746020000|2022-05-28 13:53:40|953.18|942.68|953.19|942.69|953.19|942.69|953.17|942.67|6
1653729160000|2022-05-28 09:12:40|938.49|927.99|938.62|928.12|938.63|928.13|938.48|927.98|6
1653746030000|2022-05-28 13:53:50|953.18|942.68|953.12|942.62|953.19|942.69|953.11|942.61|7
1653729170000|2022-05-28 09:12:50|938.48|927.98|938.49|927.99|938.65|928.15|938.45|927.95|15
1653746040000|2022-05-28 13:54:00|953.18|942.68|953.97|943.47|953.99|943.49|953.17|942.67|19
1653729180000|2022-05-28 09:13:00|938.57|928.07|938.72|928.22|938.72|928.22|938.46|927.96|13
1653746050000|2022-05-28 13:54:10|953.98|943.48|954.58|944.08|954.6|944.1|953.98|943.48|13
1653729190000|2022-05-28 09:13:10|938.64|928.14|938.74|928.24|938.74|928.24|938.64|928.14|4
1653746060000|2022-05-28 13:54:20|954.59|944.09|954.59|944.09|954.59|944.09|954.59|944.09|1
1653729210000|2022-05-28 09:13:30|938.76|928.26|938.79|928.29|938.79|928.29|938.76|928.26|2
1653746070000|2022-05-28 13:54:30|954.89|944.39|954.31|943.81|954.89|944.39|954.31|943.81|12
1653729220000|2022-05-28 09:13:40|938.69|928.19|938.41|927.91|938.69|928.19|938.41|927.91|5
1653746080000|2022-05-28 13:54:40|954.3|943.8|954.68|944.18|954.78|944.28|954.23|943.73|24
1653729230000|2022-05-28 09:13:50|938.4|927.9|938.38|927.88|938.47|927.97|938.34|927.84|21
1653746090000|2022-05-28 13:54:50|954.69|944.19|955.1|944.6|955.12|944.62|954.69|944.19|13
1653729240000|2022-05-28 09:14:00|938.39|927.89|938.63|928.13|938.63|928.13|938.38|927.88|8
1653746100000|2022-05-28 13:55:00|955.11|944.61|955.13|944.63|955.14|944.64|955.1|944.6|10
1653729250000|2022-05-28 09:14:10|938.62|928.12|938.63|928.13|938.63|928.13|938.62|928.12|6
1653746110000|2022-05-28 13:55:10|955.11|944.61|955|944.5|955.11|944.61|955|944.5|8
1653729260000|2022-05-28 09:14:20|938.62|928.12|938.63|928.13|938.63|928.13|938.62|928.12|4
1653746120000|2022-05-28 13:55:20|955.01|944.51|955.11|944.61|955.12|944.62|955.01|944.51|10
1653729270000|2022-05-28 09:14:30|938.62|928.12|938.41|927.91|938.63|928.13|938.41|927.91|6
1653746130000|2022-05-28 13:55:30|955.12|944.62|955.12|944.62|955.2|944.7|955.11|944.61|8
1653729280000|2022-05-28 09:14:40|938.38|927.88|938.46|927.96|938.46|927.96|938.35|927.85|9
1653746140000|2022-05-28 13:55:40|955.11|944.61|955.04|944.54|955.12|944.62|955.02|944.52|15
1653729290000|2022-05-28 09:14:50|938.45|927.95|938.63|928.13|938.63|928.13|938.35|927.85|4
1653746150000|2022-05-28 13:55:50|955.2|944.7|955.84|945.34|955.85|945.35|955.2|944.7|25
1653746160000|2022-05-28 13:56:00|955.85|945.35|955.82|945.32|955.87|945.37|955.81|945.31|9
1653729300000|2022-05-28 09:15:00|938.45|927.95|937.92|927.42|938.45|927.95|937.68|927.18|20
1653746170000|2022-05-28 13:56:10|955.83|945.33|955.88|945.38|955.88|945.38|955.8|945.3|7
1653729310000|2022-05-28 09:15:10|937.77|927.27|937.56|927.06|937.77|927.27|937.35|926.85|16
1653746180000|2022-05-28 13:56:20|955.82|945.32|956.75|946.25|956.75|946.25|955.79|945.29|12
1653729320000|2022-05-28 09:15:20|937.67|927.17|937.81|927.31|937.84|927.34|937.67|927.17|13
1653746190000|2022-05-28 13:56:30|956.73|946.23|957.09|946.59|957.24|946.74|956.73|946.23|12
1653729330000|2022-05-28 09:15:30|937.84|927.34|937.73|927.23|937.84|927.34|937.61|927.11|8
1653746200000|2022-05-28 13:56:40|957.1|946.6|957.15|946.65|957.17|946.67|957.08|946.58|20
1653729340000|2022-05-28 09:15:40|937.75|927.25|937.78|927.28|937.81|927.31|937.73|927.23|13
1653746210000|2022-05-28 13:56:50|957.23|946.73|957.18|946.68|957.23|946.73|957.12|946.62|9
1653729350000|2022-05-28 09:15:50|937.81|927.31|937.86|927.36|937.86|927.36|937.73|927.23|15
1653746220000|2022-05-28 13:57:00|957.19|946.69|957.96|947.46|958.02|947.52|957.16|946.66|22
1653729360000|2022-05-28 09:16:00|937.88|927.38|937.93|927.43|937.93|927.43|937.87|927.37|8
1653746230000|2022-05-28 13:57:10|957.98|947.48|957.99|947.49|957.99|947.49|957.94|947.44|6
1653729370000|2022-05-28 09:16:10|937.92|927.42|937.91|927.41|937.92|927.42|937.91|927.41|4
1653746240000|2022-05-28 13:57:20|958.06|947.56|957.99|947.49|958.07|947.57|957.98|947.48|7
1653729380000|2022-05-28 09:16:20|937.86|927.36|937.83|927.33|937.91|927.41|937.83|927.33|3
1653746250000|2022-05-28 13:57:30|957.98|947.48|957.99|947.49|957.99|947.49|957.98|947.48|4
1653729390000|2022-05-28 09:16:30|937.77|927.27|938.16|927.66|938.22|927.72|937.77|927.27|18
1653746260000|2022-05-28 13:57:40|958.04|947.54|957.42|946.92|958.04|947.54|957.26|946.76|26
1653729400000|2022-05-28 09:16:40|938.02|927.52|937.82|927.32|938.02|927.52|937.82|927.32|10
1653746270000|2022-05-28 13:57:50|957.43|946.93|957.43|946.93|957.49|946.99|957.43|946.93|11
1653729410000|2022-05-28 09:16:50|937.81|927.31|937.81|927.31|937.81|927.31|937.81|927.31|1
1653746280000|2022-05-28 13:58:00|957.39|946.89|957.38|946.88|957.39|946.89|957.35|946.85|7
1653729420000|2022-05-28 09:17:00|937.78|927.28|937.8|927.3|937.8|927.3|937.78|927.28|2
1653746290000|2022-05-28 13:58:10|957.35|946.85|957.17|946.67|957.38|946.88|957.13|946.63|12
1653729430000|2022-05-28 09:17:10|937.81|927.31|937.41|926.91|937.81|927.31|937.41|926.91|11
1653746300000|2022-05-28 13:58:20|957.18|946.68|957.1|946.6|957.18|946.68|957.1|946.6|2
1653729440000|2022-05-28 09:17:20|937.56|927.06|939.77|929.27|939.77|929.27|937.56|927.06|16
1653746310000|2022-05-28 13:58:30|957.18|946.68|957.14|946.64|957.18|946.68|957.08|946.58|15
1653729450000|2022-05-28 09:17:30|939.72|929.22|939.62|929.12|939.77|929.27|939.61|929.11|10
1653746320000|2022-05-28 13:58:40|957.15|946.65|957.09|946.59|957.16|946.66|956.77|946.27|27
1653729460000|2022-05-28 09:17:40|939.6|929.1|939.6|929.1|939.61|929.11|939.58|929.08|9
1653746330000|2022-05-28 13:58:50|957.05|946.55|957.15|946.65|957.17|946.67|957.05|946.55|20
1653729470000|2022-05-28 09:17:50|939.43|928.93|940.13|929.63|940.13|929.63|939.43|928.93|23
1653746340000|2022-05-28 13:59:00|957.16|946.66|957.2|946.7|957.2|946.7|957.14|946.64|14
1653729480000|2022-05-28 09:18:00|940.15|929.65|941.34|930.84|941.34|930.84|940.13|929.63|22
1653746350000|2022-05-28 13:59:10|957.19|946.69|957.24|946.74|957.24|946.74|957.19|946.69|12
1653729490000|2022-05-28 09:18:10|940.92|930.42|941.6|931.1|941.6|931.1|940.92|930.42|11
1653746360000|2022-05-28 13:59:20|957.39|946.89|957.42|946.92|957.49|946.99|957.36|946.86|22
1653729500000|2022-05-28 09:18:20|941.53|931.03|941.65|931.15|941.69|931.19|941.5|931|23
1653746370000|2022-05-28 13:59:30|957.43|946.93|957.23|946.73|957.45|946.95|957.23|946.73|20
1653729510000|2022-05-28 09:18:30|941.66|931.16|941.68|931.18|941.69|931.19|941.66|931.16|6
1653746380000|2022-05-28 13:59:40|957.17|946.67|957.21|946.71|957.22|946.72|957.14|946.64|8
1653729520000|2022-05-28 09:18:40|941.69|931.19|941.71|931.21|941.71|931.21|941.69|931.19|3
1653746390000|2022-05-28 13:59:50|957.22|946.72|957.19|946.69|957.22|946.72|957.19|946.69|4
1653729530000|2022-05-28 09:18:50|941.79|931.29|941.73|931.23|941.81|931.31|941.71|931.21|11
1653729540000|2022-05-28 09:19:00|941.66|931.16|941.59|931.09|941.66|931.16|941.38|930.88|21
1653746400000|2022-05-28 14:00:00|957.2|946.7|957.82|947.32|957.82|947.32|957.19|946.69|10
1653729550000|2022-05-28 09:19:10|941.58|931.08|941.78|931.28|941.78|931.28|941.43|930.93|18
1653746410000|2022-05-28 14:00:10|957.89|947.39|958.87|948.37|958.89|948.39|957.89|947.39|18
1653729560000|2022-05-28 09:19:20|941.73|931.23|941.84|931.34|941.84|931.34|941.71|931.21|13
1653746420000|2022-05-28 14:00:20|958.88|948.38|958.41|947.91|958.88|948.38|958.41|947.91|13
1653729570000|2022-05-28 09:19:30|941.7|931.2|940.96|930.46|941.84|931.34|940.9|930.4|24
1653746430000|2022-05-28 14:00:30|958.34|947.84|958.95|948.45|959.18|948.68|958.3|947.8|15
1653729580000|2022-05-28 09:19:40|940.95|930.45|940.53|930.03|940.95|930.45|940.52|930.02|11
1653746440000|2022-05-28 14:00:40|959.02|948.52|960.75|950.25|960.77|950.27|959.02|948.52|20
1653729590000|2022-05-28 09:19:50|940.54|930.04|939.75|929.25|940.65|930.15|939.68|929.18|20
1653746450000|2022-05-28 14:00:50|960.76|950.26|960.2|949.7|960.79|950.29|960.2|949.7|6
1653746460000|2022-05-28 14:01:00|960.19|949.69|960.96|950.46|960.96|950.46|960.15|949.65|25
1653729600000|2022-05-28 09:20:00|939.79|929.29|940.39|929.89|940.39|929.89|939.68|929.18|9
1653746470000|2022-05-28 14:01:10|961.02|950.52|962.57|952.07|962.57|952.07|961.02|950.52|27
1653729610000|2022-05-28 09:20:10|940.65|930.15|941.12|930.62|941.55|931.05|940.65|930.15|22
1653746480000|2022-05-28 14:01:20|962.58|952.08|962.55|952.05|962.58|952.08|962.29|951.79|13
1653729620000|2022-05-28 09:20:20|941.05|930.55|940.79|930.29|941.05|930.55|940.78|930.28|14
1653746490000|2022-05-28 14:01:30|962.58|952.08|961.57|951.07|962.58|952.08|961.57|951.07|24
1653729630000|2022-05-28 09:20:30|940.78|930.28|940.76|930.26|940.78|930.28|940.73|930.23|4
1653746500000|2022-05-28 14:01:40|961.58|951.08|961.56|951.06|961.64|951.14|961.56|951.06|12
1653729640000|2022-05-28 09:20:40|940.66|930.16|940.47|929.97|940.66|930.16|940.47|929.97|9
1653746510000|2022-05-28 14:01:50|961.57|951.07|961.66|951.16|961.66|951.16|961.54|951.04|14
1653729650000|2022-05-28 09:20:50|940.39|929.89|940.4|929.9|940.42|929.92|940.39|929.89|8
1653746520000|2022-05-28 14:02:00|961.67|951.17|961.77|951.27|961.85|951.35|961.67|951.17|20
1653729660000|2022-05-28 09:21:00|940.41|929.91|940.63|930.13|940.64|930.14|940.41|929.91|15
1653746530000|2022-05-28 14:02:10|961.85|951.35|960.45|949.95|961.85|951.35|960.45|949.95|27
1653729670000|2022-05-28 09:21:10|940.64|930.14|940.52|930.02|940.67|930.17|940.52|930.02|14
1653746540000|2022-05-28 14:02:20|960.43|949.93|959.72|949.22|960.47|949.97|959.29|948.79|32
1653729680000|2022-05-28 09:21:20|940.51|930.01|940.51|930.01|940.53|930.03|940.51|930.01|6
1653746550000|2022-05-28 14:02:30|959.7|949.2|959.23|948.73|959.7|949.2|959.21|948.71|22
1653729690000|2022-05-28 09:21:30|940.5|930|941.61|931.11|941.92|931.42|940.46|929.96|16
1653746560000|2022-05-28 14:02:40|959.21|948.71|959.26|948.76|959.26|948.76|959.14|948.64|24
1653729700000|2022-05-28 09:21:40|941.6|931.1|941.62|931.12|941.73|931.23|941.6|931.1|6
1653746570000|2022-05-28 14:02:50|959.25|948.75|959.48|948.98|959.48|948.98|959.25|948.75|9
1653729710000|2022-05-28 09:21:50|941.74|931.24|941.62|931.12|941.74|931.24|941.62|931.12|3
1653746580000|2022-05-28 14:03:00|959.49|948.99|960.41|949.91|960.44|949.94|959.49|948.99|26
1653729720000|2022-05-28 09:22:00|941.56|931.06|941.47|930.97|941.57|931.07|941.43|930.93|8
1653746590000|2022-05-28 14:03:10|960.48|949.98|960.45|949.95|960.52|950.02|960.42|949.92|18
1653729730000|2022-05-28 09:22:10|941.39|930.89|941.33|930.83|941.4|930.9|941.16|930.66|21
1653746600000|2022-05-28 14:03:20|960.46|949.96|960.56|950.06|960.66|950.16|960.46|949.96|20
1653729740000|2022-05-28 09:22:20|941.56|931.06|942.04|931.54|942.19|931.69|941.56|931.06|17
1653746610000|2022-05-28 14:03:30|960.51|950.01|960.21|949.71|960.51|950.01|960.2|949.7|11
1653729750000|2022-05-28 09:22:30|942.02|931.52|942.02|931.52|942.04|931.54|942.02|931.52|3
1653746620000|2022-05-28 14:03:40|960.22|949.72|960.22|949.72|960.22|949.72|960.21|949.71|3
1653729760000|2022-05-28 09:22:40|942.05|931.55|942.02|931.52|942.07|931.57|942.02|931.52|6
1653746630000|2022-05-28 14:03:50|960.27|949.77|960.11|949.61|960.28|949.78|960.11|949.61|14
1653729770000|2022-05-28 09:22:50|942.03|931.53|942.03|931.53|942.03|931.53|942.03|931.53|1
1653746640000|2022-05-28 14:04:00|960.25|949.75|960.6|950.1|960.67|950.17|960.25|949.75|13
1653729780000|2022-05-28 09:23:00|942.02|931.52|942.02|931.52|942.02|931.52|942.02|931.52|1
1653746650000|2022-05-28 14:04:10|960.69|950.19|960.66|950.16|960.76|950.26|960.63|950.13|24
1653729790000|2022-05-28 09:23:10|942.63|932.13|943.59|933.09|943.63|933.13|942.63|932.13|10
1653746660000|2022-05-28 14:04:20|960.67|950.17|960.64|950.14|960.74|950.24|960.64|950.14|18
1653729800000|2022-05-28 09:23:20|943.31|932.81|943.68|933.18|943.68|933.18|942.88|932.38|16
1653746670000|2022-05-28 14:04:30|960.65|950.15|960.64|950.14|960.65|950.15|960.63|950.13|4
1653729810000|2022-05-28 09:23:30|943.63|933.13|943.67|933.17|943.68|933.18|943.62|933.12|20
1653746680000|2022-05-28 14:04:40|960.65|950.15|960.72|950.22|960.74|950.24|960.62|950.12|12
1653729820000|2022-05-28 09:23:40|943.59|933.09|943.51|933.01|943.59|933.09|943.51|933.01|6
1653746690000|2022-05-28 14:04:50|960.73|950.23|960.27|949.77|960.73|950.23|960.27|949.77|7
1653729830000|2022-05-28 09:23:50|943.54|933.04|943.38|932.88|943.54|933.04|943.35|932.85|14
1653746700000|2022-05-28 14:05:00|960.35|949.85|960.24|949.74|960.35|949.85|960.23|949.73|7
1653729840000|2022-05-28 09:24:00|943.39|932.89|942.75|932.25|943.4|932.9|942.54|932.04|17
1653746710000|2022-05-28 14:05:10|960.32|949.82|960.23|949.73|960.41|949.91|960.23|949.73|9
1653729850000|2022-05-28 09:24:10|942.74|932.24|942.43|931.93|942.74|932.24|942.32|931.82|19
1653746720000|2022-05-28 14:05:20|960.16|949.66|960.2|949.7|960.2|949.7|960.12|949.62|11
1653729860000|2022-05-28 09:24:20|942.44|931.94|942.39|931.89|942.66|932.16|942.39|931.89|15
1653746730000|2022-05-28 14:05:30|960.13|949.63|959.73|949.23|960.18|949.68|959.73|949.23|17
1653729870000|2022-05-28 09:24:30|942.4|931.9|942.47|931.97|942.61|932.11|942.4|931.9|13
1653746740000|2022-05-28 14:05:40|959.72|949.22|959.73|949.23|959.74|949.24|959.39|948.89|28
1653729880000|2022-05-28 09:24:40|942.7|932.2|942.41|931.91|942.79|932.29|942.32|931.82|14
1653746750000|2022-05-28 14:05:50|959.74|949.24|959.48|948.98|959.74|949.24|959.45|948.95|18
1653729890000|2022-05-28 09:24:50|942.5|932|942.7|932.2|942.78|932.28|942.5|932|15
1653746760000|2022-05-28 14:06:00|959.49|948.99|959.47|948.97|959.49|948.99|959.47|948.97|3
1653729900000|2022-05-28 09:25:00|942.65|932.15|942.5|932|942.7|932.2|942.41|931.91|14
1653746770000|2022-05-28 14:06:10|959.46|948.96|959.77|949.27|959.92|949.42|959.41|948.91|22
1653729910000|2022-05-28 09:25:10|942.48|931.98|941.4|930.9|942.5|932|941.37|930.87|26
1653746780000|2022-05-28 14:06:20|959.86|949.36|959.7|949.2|959.93|949.43|959.7|949.2|16
1653729920000|2022-05-28 09:25:20|941.41|930.91|941.34|930.84|941.44|930.94|941.32|930.82|19
1653746790000|2022-05-28 14:06:30|959.71|949.21|959.75|949.25|959.75|949.25|959.71|949.21|11
1653729930000|2022-05-28 09:25:30|941.33|930.83|940.6|930.1|941.33|930.83|940.53|930.03|23
1653746800000|2022-05-28 14:06:40|959.68|949.18|959.63|949.13|959.74|949.24|959.61|949.11|14
1653729940000|2022-05-28 09:25:40|940.57|930.07|940.58|930.08|940.58|930.08|940.49|929.99|16
1653746810000|2022-05-28 14:06:50|959.62|949.12|959.56|949.06|959.62|949.12|959.56|949.06|3
1653729950000|2022-05-28 09:25:50|940.51|930.01|940.57|930.07|940.61|930.11|940.51|930.01|16
1653746820000|2022-05-28 14:07:00|959.57|949.07|959.71|949.21|959.82|949.32|959.57|949.07|10
1653729960000|2022-05-28 09:26:00|940.58|930.08|940.61|930.11|940.64|930.14|940.55|930.05|11
1653746830000|2022-05-28 14:07:10|959.72|949.22|959.82|949.32|959.84|949.34|959.72|949.22|8
1653729970000|2022-05-28 09:26:10|940.59|930.09|940.08|929.58|940.61|930.11|940.02|929.52|18
1653746840000|2022-05-28 14:07:20|959.63|949.13|959.83|949.33|959.83|949.33|959.61|949.11|4
1653729980000|2022-05-28 09:26:20|940.06|929.56|939.99|929.49|940.18|929.68|939.82|929.32|16
1653746850000|2022-05-28 14:07:30|959.84|949.34|959.92|949.42|959.92|949.42|959.84|949.34|7
1653746860000|2022-05-28 14:07:40|959.93|949.43|959.93|949.43|959.93|949.43|959.92|949.42|3
1653729990000|2022-05-28 09:26:30|940.01|929.51|940.2|929.7|940.2|929.7|940.01|929.51|4
1653746870000|2022-05-28 14:07:50|959.92|949.42|959.66|949.16|959.92|949.42|959.66|949.16|17
1653730000000|2022-05-28 09:26:40|940.28|929.78|939.72|929.22|940.28|929.78|939.72|929.22|11
1653746880000|2022-05-28 14:08:00|959.65|949.15|958.26|947.76|959.65|949.15|958.23|947.73|28
1653730010000|2022-05-28 09:26:50|939.8|929.3|939.72|929.22|939.8|929.3|939.68|929.18|20
1653746890000|2022-05-28 14:08:10|958.28|947.78|957.88|947.38|958.36|947.86|957.88|947.38|27
1653730020000|2022-05-28 09:27:00|939.79|929.29|941.32|930.82|941.75|931.25|939.79|929.29|22
1653746900000|2022-05-28 14:08:20|957.89|947.39|957.89|947.39|958.08|947.58|957.81|947.31|21
1653730030000|2022-05-28 09:27:10|941.31|930.81|941.33|930.83|941.35|930.85|941.15|930.65|12
1653746910000|2022-05-28 14:08:30|957.83|947.33|957.37|946.87|957.86|947.36|957.37|946.87|19
1653730040000|2022-05-28 09:27:20|941.28|930.78|941.16|930.66|941.28|930.78|941.15|930.65|7
1653746920000|2022-05-28 14:08:40|957.3|946.8|957.18|946.68|957.3|946.8|957.14|946.64|8
1653730050000|2022-05-28 09:27:30|941.15|930.65|941.15|930.65|941.16|930.66|941.15|930.65|3
1653746930000|2022-05-28 14:08:50|957.17|946.67|956.19|945.69|957.17|946.67|956.13|945.63|23
1653730060000|2022-05-28 09:27:40|941.09|930.59|940.75|930.25|941.09|930.59|940.75|930.25|11
1653746940000|2022-05-28 14:09:00|956.15|945.65|955.75|945.25|956.15|945.65|955.65|945.15|25
1653730070000|2022-05-28 09:27:50|940.74|930.24|940.62|930.12|940.87|930.37|940.62|930.12|10
1653746950000|2022-05-28 14:09:10|955.78|945.28|955.78|945.28|955.91|945.41|955.74|945.24|17
1653730080000|2022-05-28 09:28:00|940.61|930.11|940.59|930.09|940.61|930.11|940.59|930.09|7
1653746960000|2022-05-28 14:09:20|955.9|945.4|954.86|944.36|955.96|945.46|954.86|944.36|28
1653730090000|2022-05-28 09:28:10|940.58|930.08|940.56|930.06|940.67|930.17|940.51|930.01|10
1653746970000|2022-05-28 14:09:30|954.85|944.35|954.07|943.57|954.85|944.35|954|943.5|25
1653730100000|2022-05-28 09:28:20|940.55|930.05|940.62|930.12|940.62|930.12|940.51|930.01|13
1653746980000|2022-05-28 14:09:40|954.38|943.88|954.04|943.54|954.94|944.44|954.04|943.54|27
1653730110000|2022-05-28 09:28:30|941.29|930.79|942.5|932|942.5|932|941.29|930.79|18
1653746990000|2022-05-28 14:09:50|954.06|943.56|953.97|943.47|954.06|943.56|953.86|943.36|9
1653730120000|2022-05-28 09:28:40|942.32|931.82|942.15|931.65|942.51|932.01|942.12|931.62|13
1653730130000|2022-05-28 09:28:50|942.14|931.64|941.79|931.29|942.14|931.64|941.69|931.19|12
1653747000000|2022-05-28 14:10:00|953.91|943.41|952.32|941.82|953.91|943.41|952.14|941.64|32
1653730140000|2022-05-28 09:29:00|941.77|931.27|941.61|931.11|941.78|931.28|941.58|931.08|12
1653747010000|2022-05-28 14:10:10|952.31|941.81|952.44|941.94|952.53|942.03|952.3|941.8|25
1653730150000|2022-05-28 09:29:10|941.53|931.03|941.55|931.05|941.55|931.05|941.32|930.82|10
1653747020000|2022-05-28 14:10:20|952.47|941.97|952.7|942.2|952.72|942.22|952.47|941.97|22
1653730160000|2022-05-28 09:29:20|941.54|931.04|941.97|931.47|942.34|931.84|941.49|930.99|21
1653747030000|2022-05-28 14:10:30|952.71|942.21|952.84|942.34|953.28|942.78|952.66|942.16|26
1653730170000|2022-05-28 09:29:30|942.19|931.69|942.19|931.69|942.33|931.83|941.94|931.44|14
1653747040000|2022-05-28 14:10:40|952.82|942.32|952.4|941.9|952.82|942.32|952.01|941.51|34
1653730180000|2022-05-28 09:29:40|941.97|931.47|941.75|931.25|941.97|931.47|941.73|931.23|11
1653747050000|2022-05-28 14:10:50|952.63|942.13|952|941.5|952.65|942.15|951.84|941.34|27
1653730190000|2022-05-28 09:29:50|941.73|931.23|941.68|931.18|941.83|931.33|941.68|931.18|13
1653747060000|2022-05-28 14:11:00|952.02|941.52|952.15|941.65|952.15|941.65|952.02|941.52|11
1653730200000|2022-05-28 09:30:00|941.69|931.19|941.73|931.23|941.74|931.24|941.68|931.18|15
1653747070000|2022-05-28 14:11:10|952.33|941.83|952.24|941.74|952.48|941.98|952.05|941.55|27
1653730210000|2022-05-28 09:30:10|941.65|931.15|941.19|930.69|941.71|931.21|941.19|930.69|16
1653747080000|2022-05-28 14:11:20|952.25|941.75|952.27|941.77|952.27|941.77|952.25|941.75|3
1653730220000|2022-05-28 09:30:20|941.14|930.64|941.34|930.84|941.34|930.84|940.93|930.43|23
1653747090000|2022-05-28 14:11:30|952.23|941.73|952.54|942.04|952.54|942.04|952.23|941.73|6
1653730230000|2022-05-28 09:30:30|941.37|930.87|941.42|930.92|941.44|930.94|941.31|930.81|9
1653747100000|2022-05-28 14:11:40|952.4|941.9|951.49|940.99|952.4|941.9|951.39|940.89|23
1653730240000|2022-05-28 09:30:40|941.43|930.93|941.39|930.89|941.44|930.94|941.37|930.87|18
1653747110000|2022-05-28 14:11:50|951.48|940.98|951.68|941.18|951.7|941.2|951.45|940.95|11
1653730250000|2022-05-28 09:30:50|941.42|930.92|941.01|930.51|941.42|930.92|940.97|930.47|13
1653747120000|2022-05-28 14:12:00|951.45|940.95|951.38|940.88|951.66|941.16|951.36|940.86|10
1653730260000|2022-05-28 09:31:00|940.96|930.46|941.08|930.58|941.08|930.58|940.88|930.38|10
1653747130000|2022-05-28 14:12:10|951.64|941.14|951.44|940.94|951.71|941.21|951.44|940.94|8
1653730270000|2022-05-28 09:31:10|941.2|930.7|940.29|929.79|941.25|930.75|940.29|929.79|25
1653747140000|2022-05-28 14:12:20|951.45|940.95|951.34|940.84|951.47|940.97|951.2|940.7|25
1653730280000|2022-05-28 09:31:20|940.15|929.65|938.61|928.11|940.15|929.65|938.61|928.11|24
1653747150000|2022-05-28 14:12:30|951.38|940.88|950.57|940.07|951.38|940.88|950.57|940.07|21
1653730290000|2022-05-28 09:31:30|938.76|928.26|939.4|928.9|939.45|928.95|938.64|928.14|28
1653747160000|2022-05-28 14:12:40|950.67|940.17|950.19|939.69|950.67|940.17|949.23|938.73|30
1653730300000|2022-05-28 09:31:40|939.38|928.88|938.91|928.41|939.38|928.88|938.91|928.41|24
1653747170000|2022-05-28 14:12:50|950.2|939.7|949.55|939.05|950.43|939.93|949.09|938.59|24
1653730310000|2022-05-28 09:31:50|938.95|928.45|938.28|927.78|938.97|928.47|938.28|927.78|22
1653747180000|2022-05-28 14:13:00|949.56|939.06|948.72|938.22|949.73|939.23|948.48|937.98|17
1653730320000|2022-05-28 09:32:00|938.26|927.76|937.81|927.31|938.26|927.76|937.81|927.31|12
1653747190000|2022-05-28 14:13:10|948.58|938.08|947.98|937.48|948.63|938.13|947.98|937.48|24
1653730330000|2022-05-28 09:32:10|937.76|927.26|937.03|926.53|937.76|927.26|937.03|926.53|15
1653747200000|2022-05-28 14:13:20|948.02|937.52|947.85|937.35|948.03|937.53|947.85|937.35|11
1653730340000|2022-05-28 09:32:20|936.96|926.46|936.38|925.88|937.13|926.63|936.36|925.86|20
1653747210000|2022-05-28 14:13:30|947.86|937.36|948.03|937.53|948.1|937.6|947.85|937.35|17
1653730350000|2022-05-28 09:32:30|936.41|925.91|937.57|927.07|937.57|927.07|936.39|925.89|21
1653747220000|2022-05-28 14:13:40|947.95|937.45|947.93|937.43|947.95|937.45|947.89|937.39|10
1653730360000|2022-05-28 09:32:40|937.56|927.06|937.59|927.09|937.59|927.09|937.54|927.04|8
1653747230000|2022-05-28 14:13:50|947.92|937.42|947.4|936.9|947.92|937.42|947.4|936.9|13
1653730370000|2022-05-28 09:32:50|937.6|927.1|937.44|926.94|937.62|927.12|937.44|926.94|10
1653747240000|2022-05-28 14:14:00|947.39|936.89|946.49|935.99|947.39|936.89|946|935.5|16
1653730380000|2022-05-28 09:33:00|937.46|926.96|937.31|926.81|937.46|926.96|937.26|926.76|17
1653747250000|2022-05-28 14:14:10|946.64|936.14|946.93|936.43|947.21|936.71|946.64|936.14|28
1653730390000|2022-05-28 09:33:10|937.33|926.83|936.83|926.33|937.33|926.83|936.83|926.33|19
1653747260000|2022-05-28 14:14:20|946.94|936.44|946.23|935.73|947.23|936.73|946.23|935.73|20
1653730400000|2022-05-28 09:33:20|936.68|926.18|936.82|926.32|936.82|926.32|936.68|926.18|15
1653747270000|2022-05-28 14:14:30|946.16|935.66|945.86|935.36|946.16|935.66|945.86|935.36|22
1653730410000|2022-05-28 09:33:30|936.81|926.31|936.78|926.28|936.82|926.32|936.73|926.23|13
1653747280000|2022-05-28 14:14:40|945.87|935.37|946.57|936.07|946.57|936.07|945.87|935.37|20
1653730420000|2022-05-28 09:33:40|936.77|926.27|936.83|926.33|936.94|926.44|936.77|926.27|15
1653747290000|2022-05-28 14:14:50|946.58|936.08|946.02|935.52|946.58|936.08|946|935.5|10
1653730430000|2022-05-28 09:33:50|936.81|926.31|936.56|926.06|936.81|926.31|936.56|926.06|3
1653747300000|2022-05-28 14:15:00|946.01|935.51|945.45|934.95|946.01|935.51|945.31|934.81|17
1653730440000|2022-05-28 09:34:00|936.61|926.11|937|926.5|937|926.5|936.61|926.11|9
1653747310000|2022-05-28 14:15:10|945.46|934.96|945.72|935.22|945.75|935.25|945.46|934.96|15
1653730450000|2022-05-28 09:34:10|937.04|926.54|937.09|926.59|937.09|926.59|937|926.5|7
1653747320000|2022-05-28 14:15:20|945.58|935.08|945.22|934.72|945.58|935.08|945.22|934.72|14
1653730460000|2022-05-28 09:34:20|937.02|926.52|936.55|926.05|937.02|926.52|936.54|926.04|17
1653747330000|2022-05-28 14:15:30|945.59|935.09|945.7|935.2|945.74|935.24|945.49|934.99|16
1653730470000|2022-05-28 09:34:30|936.54|926.04|936.92|926.42|936.94|926.44|936.54|926.04|7
1653747340000|2022-05-28 14:15:40|945.78|935.28|946.79|936.29|946.79|936.29|945.78|935.28|24
1653730480000|2022-05-28 09:34:40|936.95|926.45|937|926.5|937|926.5|936.85|926.35|9
1653747350000|2022-05-28 14:15:50|946.8|936.3|946.76|936.26|946.8|936.3|946.76|936.26|2
1653730490000|2022-05-28 09:34:50|936.92|926.42|936.8|926.3|936.98|926.48|936.8|926.3|6
1653747360000|2022-05-28 14:16:00|946.78|936.28|946.74|936.24|947.25|936.75|946.71|936.21|19
1653730500000|2022-05-28 09:35:00|936.79|926.29|936.85|926.35|936.85|926.35|936.79|926.29|6
1653747370000|2022-05-28 14:16:10|946.73|936.23|945.9|935.4|946.79|936.29|945.9|935.4|18
1653730510000|2022-05-28 09:35:10|936.84|926.34|936.45|925.95|936.84|926.34|936.45|925.95|8
1653747380000|2022-05-28 14:16:20|945.91|935.41|945.93|935.43|945.93|935.43|945.91|935.41|10
1653730520000|2022-05-28 09:35:20|936.44|925.94|936.06|925.56|936.61|926.11|936.04|925.54|11
1653747390000|2022-05-28 14:16:30|945.91|935.41|945.79|935.29|945.91|935.41|945.79|935.29|7
1653730530000|2022-05-28 09:35:30|935.99|925.49|936.7|926.2|936.7|926.2|935.96|925.46|20
1653747400000|2022-05-28 14:16:40|945.89|935.39|946.05|935.55|946.05|935.55|945.79|935.29|13
1653730540000|2022-05-28 09:35:40|936.68|926.18|937.7|927.2|937.84|927.34|936.44|925.94|20
1653747410000|2022-05-28 14:16:50|946.14|935.64|946.04|935.54|946.14|935.64|946.03|935.53|15
1653730550000|2022-05-28 09:35:50|937.62|927.12|938|927.5|938.08|927.58|937.15|926.65|20
1653747420000|2022-05-28 14:17:00|946.03|935.53|946.03|935.53|946.03|935.53|945.91|935.41|8
1653730560000|2022-05-28 09:36:00|938.01|927.51|938.08|927.58|938.08|927.58|938|927.5|11
1653747430000|2022-05-28 14:17:10|945.91|935.41|946.03|935.53|946.03|935.53|945.91|935.41|7
1653730570000|2022-05-28 09:36:10|938.09|927.59|938.03|927.53|938.09|927.59|937.97|927.47|9
1653747440000|2022-05-28 14:17:20|945.96|935.46|946.1|935.6|946.1|935.6|945.89|935.39|7
1653730580000|2022-05-28 09:36:20|938.01|927.51|938.08|927.58|938.08|927.58|938|927.5|8
1653747450000|2022-05-28 14:17:30|946.09|935.59|946.11|935.61|946.14|935.64|946.09|935.59|13
1653730590000|2022-05-28 09:36:30|938.09|927.59|937.95|927.45|938.1|927.6|937.93|927.43|7
1653747460000|2022-05-28 14:17:40|946.12|935.62|946.11|935.61|946.13|935.63|946.1|935.6|11
1653730600000|2022-05-28 09:36:40|937.96|927.46|937.97|927.47|937.99|927.49|937.92|927.42|11
1653747470000|2022-05-28 14:17:50|946.12|935.62|945.94|935.44|946.12|935.62|945.9|935.4|4
1653730610000|2022-05-28 09:36:50|937.9|927.4|937.65|927.15|937.9|927.4|937.64|927.14|13
1653747480000|2022-05-28 14:18:00|945.82|935.32|946.34|935.84|946.41|935.91|945.73|935.23|28
1653730620000|2022-05-28 09:37:00|937.64|927.14|937.83|927.33|937.85|927.35|937.64|927.14|13
1653747490000|2022-05-28 14:18:10|946.33|935.83|946.06|935.56|946.33|935.83|945.66|935.16|30
1653730630000|2022-05-28 09:37:10|937.84|927.34|937.84|927.34|937.85|927.35|937.78|927.28|14
1653747500000|2022-05-28 14:18:20|946.18|935.68|945.89|935.39|946.18|935.68|945.87|935.37|20
1653730640000|2022-05-28 09:37:20|937.86|927.36|937.86|927.36|937.9|927.4|937.82|927.32|10
1653747510000|2022-05-28 14:18:30|945.85|935.35|946.11|935.61|946.17|935.67|945.85|935.35|11
1653730650000|2022-05-28 09:37:30|937.87|927.37|937.84|927.34|937.88|927.38|937.82|927.32|14
1653747520000|2022-05-28 14:18:40|946.13|935.63|946.15|935.65|946.15|935.65|946.13|935.63|3
1653730660000|2022-05-28 09:37:40|937.83|927.33|937.89|927.39|937.89|927.39|937.83|927.33|5
1653747530000|2022-05-28 14:18:50|946.4|935.9|946.49|935.99|946.5|936|946.4|935.9|15
1653730670000|2022-05-28 09:37:50|937.9|927.4|937.91|927.41|937.93|927.43|937.88|927.38|11
1653747540000|2022-05-28 14:19:00|946.6|936.1|947.39|936.89|947.39|936.89|946.6|936.1|24
1653730680000|2022-05-28 09:38:00|937.92|927.42|938.63|928.13|938.63|928.13|937.8|927.3|13
1653747550000|2022-05-28 14:19:10|947.41|936.91|947.46|936.96|947.98|937.48|947.41|936.91|30
1653730690000|2022-05-28 09:38:10|938.41|927.91|939.42|928.92|939.42|928.92|938.41|927.91|27
1653747560000|2022-05-28 14:19:20|947.44|936.94|947.56|937.06|947.56|937.06|947.37|936.87|12
1653730700000|2022-05-28 09:38:20|939.41|928.91|939.42|928.92|939.42|928.92|939.38|928.88|14
1653747570000|2022-05-28 14:19:30|947.51|937.01|947.71|937.21|947.71|937.21|947.51|937.01|9
1653730710000|2022-05-28 09:38:30|939.31|928.81|939.41|928.91|939.41|928.91|939.31|928.81|6
1653747580000|2022-05-28 14:19:40|947.68|937.18|947.29|936.79|947.68|937.18|947.29|936.79|6
1653730720000|2022-05-28 09:38:40|939.38|928.88|939.41|928.91|939.42|928.92|939.38|928.88|5
1653747590000|2022-05-28 14:19:50|947.3|936.8|947.21|936.71|947.66|937.16|947.21|936.71|15
1653730730000|2022-05-28 09:38:50|939.72|929.22|939.75|929.25|939.75|929.25|939.72|929.22|5
1653747600000|2022-05-28 14:20:00|947.33|936.83|947.63|937.13|947.65|937.15|947.33|936.83|11
1653730740000|2022-05-28 09:39:00|939.74|929.24|939.7|929.2|939.74|929.24|939.56|929.06|15
1653747610000|2022-05-28 14:20:10|947.52|937.02|947.83|937.33|948.22|937.72|947.52|937.02|21
1653730750000|2022-05-28 09:39:10|939.6|929.1|939.02|928.52|939.72|929.22|939.02|928.52|19
1653747620000|2022-05-28 14:20:20|947.99|937.49|948.04|937.54|948.34|937.84|947.99|937.49|9
1653730760000|2022-05-28 09:39:20|938.99|928.49|938.6|928.1|938.99|928.49|938.51|928.01|19
1653747630000|2022-05-28 14:20:30|947.88|937.38|948.44|937.94|948.44|937.94|947.83|937.33|10
1653730770000|2022-05-28 09:39:30|938.59|928.09|938.63|928.13|938.78|928.28|938.59|928.09|17
1653747640000|2022-05-28 14:20:40|948.33|937.83|947.92|937.42|948.34|937.84|947.92|937.42|12
1653730780000|2022-05-28 09:39:40|938.62|928.12|938.61|928.11|938.68|928.18|938.61|928.11|12
1653747650000|2022-05-28 14:20:50|947.88|937.38|947.8|937.3|947.88|937.38|947.75|937.25|7
1653730790000|2022-05-28 09:39:50|938.76|928.26|938.87|928.37|938.95|928.45|938.76|928.26|13
1653747660000|2022-05-28 14:21:00|947.81|937.31|947.81|937.31|947.81|937.31|947.8|937.3|3
1653730800000|2022-05-28 09:40:00|938.83|928.33|938.88|928.38|938.88|928.38|938.82|928.32|9
1653747670000|2022-05-28 14:21:10|947.83|937.33|947.84|937.34|947.84|937.34|947.83|937.33|4
1653730810000|2022-05-28 09:40:10|938.89|928.39|938.84|928.34|938.89|928.39|938.83|928.33|4
1653747680000|2022-05-28 14:21:20|947.83|937.33|947.6|937.1|947.83|937.33|947.58|937.08|11
1653730820000|2022-05-28 09:40:20|938.86|928.36|938.88|928.38|938.88|928.38|938.86|928.36|3
1653747690000|2022-05-28 14:21:30|947.74|937.24|947.74|937.24|947.74|937.24|947.6|937.1|4
1653730830000|2022-05-28 09:40:30|938.89|928.39|938.67|928.17|938.89|928.39|938.67|928.17|10
1653747700000|2022-05-28 14:21:40|947.62|937.12|947.01|936.51|947.74|937.24|947.01|936.51|12
1653730840000|2022-05-28 09:40:40|938.66|928.16|938.78|928.28|938.78|928.28|938.53|928.03|15
1653747710000|2022-05-28 14:21:50|947|936.5|946.76|936.26|947.08|936.58|946.76|936.26|18
1653730850000|2022-05-28 09:40:50|938.83|928.33|938.22|927.72|938.83|928.33|938.22|927.72|11
1653747720000|2022-05-28 14:22:00|946.78|936.28|946.48|935.98|946.78|936.28|946.38|935.88|14
1653730860000|2022-05-28 09:41:00|938.2|927.7|938.37|927.87|938.49|927.99|938.19|927.69|21
1653747730000|2022-05-28 14:22:10|946.49|935.99|946.44|935.94|946.49|935.99|946.44|935.94|9
1653730870000|2022-05-28 09:41:10|938.48|927.98|938.6|928.1|938.6|928.1|938.38|927.88|11
1653747740000|2022-05-28 14:22:20|946.58|936.08|946.51|936.01|946.61|936.11|946.48|935.98|11
1653730880000|2022-05-28 09:41:20|938.59|928.09|938.27|927.77|938.59|928.09|938.27|927.77|12
1653747750000|2022-05-28 14:22:30|946.52|936.02|946.5|936|946.68|936.18|946.5|936|12
1653730890000|2022-05-28 09:41:30|938.42|927.92|938.63|928.13|938.64|928.14|938.3|927.8|18
1653747760000|2022-05-28 14:22:40|946.62|936.12|946.5|936|946.62|936.12|946.49|935.99|12
1653730900000|2022-05-28 09:41:40|938.6|928.1|938.73|928.23|938.74|928.24|938.6|928.1|13
1653747770000|2022-05-28 14:22:50|946.63|936.13|946.47|935.97|947.52|937.02|946.47|935.97|34
1653730910000|2022-05-28 09:41:50|938.75|928.25|938.35|927.85|938.75|928.25|938.32|927.82|6
1653747780000|2022-05-28 14:23:00|946.65|936.15|946.81|936.31|946.9|936.4|946.48|935.98|18
1653730920000|2022-05-28 09:42:00|938.34|927.84|938.63|928.13|938.63|928.13|938.32|927.82|10
1653747790000|2022-05-28 14:23:10|946.8|936.3|946.77|936.27|946.8|936.3|946.56|936.06|11
1653730930000|2022-05-28 09:42:10|938.75|928.25|938.79|928.29|938.8|928.3|938.75|928.25|10
1653747800000|2022-05-28 14:23:20|946.88|936.38|947.02|936.52|947.64|937.14|946.88|936.38|24
1653730940000|2022-05-28 09:42:20|938.81|928.31|938.76|928.26|938.93|928.43|938.76|928.26|15
1653747810000|2022-05-28 14:23:30|946.93|936.43|946.43|935.93|947.03|936.53|946.41|935.91|19
1653730950000|2022-05-28 09:42:30|938.73|928.23|938.62|928.12|938.74|928.24|938.6|928.1|15
1653747820000|2022-05-28 14:23:40|946.52|936.02|946.51|936.01|946.54|936.04|946.51|936.01|5
1653730960000|2022-05-28 09:42:40|938.65|928.15|938.21|927.71|938.78|928.28|938.16|927.66|19
1653747830000|2022-05-28 14:23:50|946.47|935.97|945.85|935.35|946.47|935.97|945.85|935.35|20
1653730970000|2022-05-28 09:42:50|938.2|927.7|938.13|927.63|938.21|927.71|938.13|927.63|6
1653747840000|2022-05-28 14:24:00|945.86|935.36|946.42|935.92|946.42|935.92|945.85|935.35|20
1653730980000|2022-05-28 09:43:00|938.12|927.62|938.13|927.63|938.13|927.63|938.11|927.61|11
1653747850000|2022-05-28 14:24:10|946.43|935.93|946.72|936.22|946.76|936.26|946.43|935.93|16
1653730990000|2022-05-28 09:43:10|938.12|927.62|938.12|927.62|938.13|927.63|938.11|927.61|5
1653747860000|2022-05-28 14:24:20|946.74|936.24|947.07|936.57|947.16|936.66|946.74|936.24|27
1653731000000|2022-05-28 09:43:20|938.11|927.61|937.38|926.88|938.12|927.62|937.38|926.88|15
1653747870000|2022-05-28 14:24:30|947.01|936.51|946.67|936.17|947.11|936.61|946.67|936.17|19
1653731010000|2022-05-28 09:43:30|937.37|926.87|937.33|926.83|937.41|926.91|937.28|926.78|18
1653747880000|2022-05-28 14:24:40|946.68|936.18|946.73|936.23|946.94|936.44|946.68|936.18|14
1653731020000|2022-05-28 09:43:40|937.34|926.84|937.76|927.26|937.76|927.26|937.32|926.82|14
1653747890000|2022-05-28 14:24:50|946.74|936.24|946.71|936.21|946.77|936.27|946.71|936.21|11
1653731030000|2022-05-28 09:43:50|937.78|927.28|937.76|927.26|937.82|927.32|937.74|927.24|12
1653747900000|2022-05-28 14:25:00|946.72|936.22|946.88|936.38|946.88|936.38|946.72|936.22|11
1653731040000|2022-05-28 09:44:00|937.77|927.27|937.84|927.34|937.84|927.34|937.76|927.26|7
1653747910000|2022-05-28 14:25:10|946.86|936.36|946.92|936.42|947.01|936.51|946.86|936.36|19
1653731050000|2022-05-28 09:44:10|937.82|927.32|937.83|927.33|937.83|927.33|937.82|927.32|4
1653747920000|2022-05-28 14:25:20|946.99|936.49|947.02|936.52|947.02|936.52|946.99|936.49|5
1653731060000|2022-05-28 09:44:20|937.81|927.31|937.47|926.97|937.81|927.31|937.47|926.97|7
1653747930000|2022-05-28 14:25:30|947|936.5|946.97|936.47|947.09|936.59|946.87|936.37|13
1653731070000|2022-05-28 09:44:30|937.46|926.96|937.46|926.96|937.49|926.99|937.46|926.96|3
1653747940000|2022-05-28 14:25:40|946.94|936.44|946.86|936.36|947.13|936.63|946.86|936.36|8
1653731080000|2022-05-28 09:44:40|937.47|926.97|937.43|926.93|937.47|926.97|937.35|926.85|23
1653747950000|2022-05-28 14:25:50|946.83|936.33|946.39|935.89|946.83|936.33|946.29|935.79|20
1653731090000|2022-05-28 09:44:50|937.41|926.91|936.92|926.42|937.42|926.92|936.92|926.42|15
1653747960000|2022-05-28 14:26:00|946.4|935.9|946.18|935.68|946.4|935.9|946.18|935.68|7
1653731100000|2022-05-28 09:45:00|936.76|926.26|936.84|926.34|937.01|926.51|936.62|926.12|22
1653747970000|2022-05-28 14:26:10|946.17|935.67|946.26|935.76|946.26|935.76|946.17|935.67|12
1653731110000|2022-05-28 09:45:10|936.7|926.2|937.77|927.27|937.77|927.27|936.7|926.2|26
1653747990000|2022-05-28 14:26:30|946.16|935.66|946.16|935.66|946.17|935.67|946.16|935.66|3
1653731120000|2022-05-28 09:45:20|937.68|927.18|937.36|926.86|937.68|927.18|937.34|926.84|15
1653748010000|2022-05-28 14:26:50|946.26|935.76|946.6|936.1|946.62|936.12|946.16|935.66|12
1653731130000|2022-05-28 09:45:30|936.99|926.49|936.55|926.05|936.99|926.49|936.52|926.02|15
1653748020000|2022-05-28 14:27:00|946.62|936.12|946.63|936.13|946.74|936.24|946.54|936.04|10
1653731140000|2022-05-28 09:45:40|936.54|926.04|936.03|925.53|936.54|926.04|936.03|925.53|17
1653748030000|2022-05-28 14:27:10|946.5|936|946.63|936.13|946.67|936.17|946.5|936|5
1653731150000|2022-05-28 09:45:50|936.01|925.51|935.4|924.9|936.07|925.57|935.4|924.9|21
1653748040000|2022-05-28 14:27:20|946.61|936.11|946.61|936.11|946.61|936.11|946.48|935.98|5
1653731160000|2022-05-28 09:46:00|935.3|924.8|935.89|925.39|935.9|925.4|935.3|924.8|24
1653748050000|2022-05-28 14:27:30|946.62|936.12|946.62|936.12|946.63|936.13|946.48|935.98|15
1653731170000|2022-05-28 09:46:10|935.95|925.45|936.36|925.86|936.7|926.2|935.95|925.45|25
1653748060000|2022-05-28 14:27:40|946.64|936.14|946.45|935.95|946.64|936.14|946.43|935.93|15
1653731180000|2022-05-28 09:46:20|936.39|925.89|936.72|926.22|936.78|926.28|936.36|925.86|15
1653748070000|2022-05-28 14:27:50|946.63|936.13|946.72|936.22|946.72|936.22|946.51|936.01|8
1653731190000|2022-05-28 09:46:30|936.73|926.23|936.73|926.23|936.74|926.24|936.51|926.01|10
1653748080000|2022-05-28 14:28:00|946.37|935.87|945.98|935.48|946.44|935.94|945.85|935.35|19
1653731200000|2022-05-28 09:46:40|936.48|925.98|936.72|926.22|936.75|926.25|936.48|925.98|21
1653748090000|2022-05-28 14:28:10|945.63|935.13|945.78|935.28|945.78|935.28|945.56|935.06|11
1653731210000|2022-05-28 09:46:50|936.74|926.24|936.72|926.22|936.74|926.24|936.47|925.97|13
1653748100000|2022-05-28 14:28:20|945.94|935.44|946.29|935.79|946.29|935.79|945.94|935.44|13
1653731220000|2022-05-28 09:47:00|936.74|926.24|936.72|926.22|936.74|926.24|936.72|926.22|2
1653748110000|2022-05-28 14:28:30|946.28|935.78|946.18|935.68|946.43|935.93|946.18|935.68|18
1653731230000|2022-05-28 09:47:10|936.73|926.23|937.52|927.02|937.52|927.02|936.7|926.2|18
1653748120000|2022-05-28 14:28:40|946.26|935.76|946.15|935.65|946.27|935.77|946.15|935.65|9
1653731240000|2022-05-28 09:47:20|937.55|927.05|937.54|927.04|937.56|927.06|937.52|927.02|9
1653748130000|2022-05-28 14:28:50|945.89|935.39|945.89|935.39|945.89|935.39|945.89|935.39|1
1653731250000|2022-05-28 09:47:30|937.77|927.27|937.74|927.24|937.77|927.27|937.74|927.24|5
1653748140000|2022-05-28 14:29:00|945.98|935.48|946|935.5|946.03|935.53|945.9|935.4|5
1653731260000|2022-05-28 09:47:40|937.75|927.25|937.84|927.34|937.84|927.34|937.75|927.25|9
1653748150000|2022-05-28 14:29:10|946.01|935.51|946.1|935.6|946.1|935.6|946.01|935.51|4
1653731270000|2022-05-28 09:47:50|937.78|927.28|937.78|927.28|937.79|927.29|937.73|927.23|11
1653748160000|2022-05-28 14:29:20|946.08|935.58|946.07|935.57|946.1|935.6|946.07|935.57|4
1653731280000|2022-05-28 09:48:00|937.8|927.3|937.95|927.45|937.95|927.45|937.8|927.3|9
1653748170000|2022-05-28 14:29:30|946.01|935.51|946.04|935.54|946.11|935.61|946.01|935.51|9
1653731320000|2022-05-28 09:48:40|937.89|927.39|937.84|927.34|937.95|927.45|937.81|927.31|15
1653748180000|2022-05-28 14:29:40|946.01|935.51|946.1|935.6|946.11|935.61|946.01|935.51|6
1653731330000|2022-05-28 09:48:50|937.75|927.25|937.79|927.29|937.81|927.31|937.74|927.24|12
1653748190000|2022-05-28 14:29:50|946.11|935.61|945.96|935.46|946.13|935.63|945.96|935.46|13
1653731340000|2022-05-28 09:49:00|937.78|927.28|937.79|927.29|937.82|927.32|937.76|927.26|11
1653748200000|2022-05-28 14:30:00|946.07|935.57|946.52|936.02|946.57|936.07|946.07|935.57|13
1653731350000|2022-05-28 09:49:10|937.75|927.25|937.81|927.31|937.81|927.31|937.75|927.25|7
1653748210000|2022-05-28 14:30:10|946.55|936.05|945.97|935.47|946.55|936.05|945.81|935.31|19
1653731360000|2022-05-28 09:49:20|937.82|927.32|937.85|927.35|937.85|927.35|937.82|927.32|3
1653748220000|2022-05-28 14:30:20|946.07|935.57|946.52|936.02|946.53|936.03|946.07|935.57|20
1653731370000|2022-05-28 09:49:30|937.74|927.24|937.7|927.2|937.74|927.24|937.7|927.2|4
1653748230000|2022-05-28 14:30:30|946.53|936.03|946.78|936.28|946.83|936.33|946.51|936.01|15
1653731380000|2022-05-28 09:49:40|937.74|927.24|937.74|927.24|937.84|927.34|937.74|927.24|3
1653748240000|2022-05-28 14:30:40|946.88|936.38|947.32|936.82|947.32|936.82|946.88|936.38|8
1653731400000|2022-05-28 09:50:00|937.85|927.35|937.86|927.36|937.86|927.36|937.85|927.35|2
1653748250000|2022-05-28 14:30:50|947.23|936.73|946.94|936.44|947.23|936.73|946.89|936.39|15
1653731410000|2022-05-28 09:50:10|937.87|927.37|937.93|927.43|937.93|927.43|937.83|927.33|10
1653748260000|2022-05-28 14:31:00|946.87|936.37|947.73|937.23|947.73|937.23|946.87|936.37|17
1653731420000|2022-05-28 09:50:20|937.9|927.4|937.97|927.47|937.97|927.47|937.9|927.4|2
1653748270000|2022-05-28 14:31:10|947.65|937.15|947.9|937.4|947.9|937.4|947.65|937.15|18
1653731430000|2022-05-28 09:50:30|937.99|927.49|938.21|927.71|938.21|927.71|937.99|927.49|11
1653748280000|2022-05-28 14:31:20|947.91|937.41|947.91|937.41|947.91|937.41|947.91|937.41|1
1653731450000|2022-05-28 09:50:50|938.22|927.72|938.52|928.02|938.52|928.02|938.22|927.72|10
1653748290000|2022-05-28 14:31:30|947.94|937.44|947.78|937.28|947.94|937.44|947.38|936.88|22
1653731460000|2022-05-28 09:51:00|938.53|928.03|938.91|928.41|939.35|928.85|938.52|928.02|17
1653748300000|2022-05-28 14:31:40|947.76|937.26|947.34|936.84|947.82|937.32|947.25|936.75|21
1653731470000|2022-05-28 09:51:10|938.95|928.45|939.55|929.05|939.55|929.05|938.95|928.45|5
1653748310000|2022-05-28 14:31:50|947.65|937.15|947.61|937.11|947.65|937.15|947.61|937.11|2
1653731480000|2022-05-28 09:51:20|939.56|929.06|940.38|929.88|940.38|929.88|939.54|929.04|25
1653748320000|2022-05-28 14:32:00|947.44|936.94|947.32|936.82|947.44|936.94|947.28|936.78|8
1653731490000|2022-05-28 09:51:30|940.39|929.89|940.39|929.89|940.4|929.9|940.27|929.77|10
1653748330000|2022-05-28 14:32:10|947.31|936.81|947.29|936.79|947.32|936.82|947.29|936.79|7
1653731500000|2022-05-28 09:51:40|940.27|929.77|940.75|930.25|940.79|930.29|940.27|929.77|8
1653748340000|2022-05-28 14:32:20|947.48|936.98|947.71|937.21|947.72|937.22|947.33|936.83|16
1653731510000|2022-05-28 09:51:50|940.64|930.14|940.91|930.41|941.06|930.56|940.24|929.74|24
1653748350000|2022-05-28 14:32:30|947.52|937.02|947.38|936.88|947.52|937.02|947.22|936.72|9
1653731520000|2022-05-28 09:52:00|940.83|930.33|941.3|930.8|941.53|931.03|940.75|930.25|27
1653748360000|2022-05-28 14:32:40|947.34|936.84|947.23|936.73|947.68|937.18|947.23|936.73|9
1653731530000|2022-05-28 09:52:10|941.26|930.76|941.67|931.17|941.67|931.17|941.04|930.54|18
1653748370000|2022-05-28 14:32:50|947.26|936.76|946.43|935.93|947.26|936.76|946.43|935.93|16
1653731540000|2022-05-28 09:52:20|941.59|931.09|941.69|931.19|941.69|931.19|941.44|930.94|18
1653748380000|2022-05-28 14:33:00|946.44|935.94|946.54|936.04|946.56|936.06|946.35|935.85|15
1653731550000|2022-05-28 09:52:30|941.59|931.09|941.57|931.07|941.69|931.19|940.97|930.47|33
1653748390000|2022-05-28 14:33:10|946.38|935.88|946.3|935.8|946.55|936.05|946.3|935.8|18
1653731560000|2022-05-28 09:52:40|941.58|931.08|941.74|931.24|941.74|931.24|941.51|931.01|17
1653748400000|2022-05-28 14:33:20|946.48|935.98|946.3|935.8|946.54|936.04|946.3|935.8|10
1653731570000|2022-05-28 09:52:50|941.82|931.32|941.68|931.18|941.82|931.32|941.36|930.86|23
1653748410000|2022-05-28 14:33:30|946.29|935.79|946.95|936.45|946.95|936.45|946.29|935.79|9
1653731580000|2022-05-28 09:53:00|941.6|931.1|941.86|931.36|941.87|931.37|941.56|931.06|18
1653748420000|2022-05-28 14:33:40|946.93|936.43|947.09|936.59|947.09|936.59|946.93|936.43|12
1653731590000|2022-05-28 09:53:10|942.08|931.58|942.6|932.1|942.72|932.22|942.08|931.58|16
1653748430000|2022-05-28 14:33:50|947.16|936.66|947.56|937.06|947.57|937.07|947.16|936.66|18
1653731600000|2022-05-28 09:53:20|942.61|932.11|942.07|931.57|942.61|932.11|942.07|931.57|13
1653748440000|2022-05-28 14:34:00|947.57|937.07|947.64|937.14|947.68|937.18|947.57|937.07|10
1653731610000|2022-05-28 09:53:30|942.23|931.73|941.7|931.2|942.25|931.75|941.45|930.95|32
1653748450000|2022-05-28 14:34:10|947.66|937.16|948.21|937.71|948.21|937.71|947.66|937.16|15
1653731620000|2022-05-28 09:53:40|941.71|931.21|941.4|930.9|941.72|931.22|940.94|930.44|25
1653748460000|2022-05-28 14:34:20|948.23|937.73|949.27|938.77|949.27|938.77|948.23|937.73|17
1653731630000|2022-05-28 09:53:50|941.49|930.99|942.51|932.01|942.51|932.01|941.3|930.8|34
1653748470000|2022-05-28 14:34:30|949.08|938.58|948.82|938.32|949.27|938.77|948.81|938.31|10
1653731640000|2022-05-28 09:54:00|942.52|932.02|942.23|931.73|942.52|932.02|942.05|931.55|13
1653748480000|2022-05-28 14:34:40|948.83|938.33|949.17|938.67|949.17|938.67|948.83|938.33|6
1653731650000|2022-05-28 09:54:10|942.47|931.97|942.52|932.02|942.52|932.02|941.93|931.43|21
1653748490000|2022-05-28 14:34:50|949.21|938.71|949.11|938.61|949.36|938.86|949.11|938.61|13
1653731660000|2022-05-28 09:54:20|942.33|931.83|942.64|932.14|942.65|932.15|942.28|931.78|10
1653748500000|2022-05-28 14:35:00|949.02|938.52|949.07|938.57|949.09|938.59|948.93|938.43|11
1653731670000|2022-05-28 09:54:30|942.52|932.02|942.5|932|942.65|932.15|942.5|932|10
1653748510000|2022-05-28 14:35:10|949.12|938.62|949.38|938.88|949.45|938.95|949.12|938.62|15
1653731680000|2022-05-28 09:54:40|942.48|931.98|942.58|932.08|942.62|932.12|942.36|931.86|13
1653748520000|2022-05-28 14:35:20|949.35|938.85|949.24|938.74|949.37|938.87|949.24|938.74|3
1653731690000|2022-05-28 09:54:50|942.46|931.96|941.82|931.32|942.6|932.1|941.82|931.32|23
1653748530000|2022-05-28 14:35:30|949.22|938.72|949.06|938.56|949.22|938.72|949.06|938.56|20
1653731700000|2022-05-28 09:55:00|941.95|931.45|941.95|931.45|941.95|931.45|941.94|931.44|3
1653748540000|2022-05-28 14:35:40|949.1|938.6|949.2|938.7|949.2|938.7|949.05|938.55|18
1653731720000|2022-05-28 09:55:20|941.62|931.12|941.63|931.13|941.77|931.27|941.62|931.12|7
1653748550000|2022-05-28 14:35:50|949.3|938.8|948.71|938.21|949.42|938.92|948.71|938.21|16
1653731730000|2022-05-28 09:55:30|941.64|931.14|941.64|931.14|941.78|931.28|941.51|931.01|18
1653748560000|2022-05-28 14:36:00|948.79|938.29|948.81|938.31|948.81|938.31|948.79|938.29|3
1653731740000|2022-05-28 09:55:40|941.63|931.13|941.6|931.1|941.63|931.13|941.46|930.96|11
1653748570000|2022-05-28 14:36:10|948.84|938.34|949.34|938.84|949.34|938.84|948.84|938.34|21
1653731750000|2022-05-28 09:55:50|941.76|931.26|941.06|930.56|941.76|931.26|941.06|930.56|15
1653748580000|2022-05-28 14:36:20|949.31|938.81|949.21|938.71|949.31|938.81|949.02|938.52|10
1653731760000|2022-05-28 09:56:00|941.15|930.65|940.62|930.12|941.15|930.65|940.55|930.05|18
1653748590000|2022-05-28 14:36:30|949.27|938.77|949.37|938.87|949.42|938.92|949.27|938.77|7
1653731770000|2022-05-28 09:56:10|940.63|930.13|940.38|929.88|940.7|930.2|940.37|929.87|18
1653748600000|2022-05-28 14:36:40|949.27|938.77|949.15|938.65|949.36|938.86|949.15|938.65|14
1653731780000|2022-05-28 09:56:20|940.37|929.87|940.7|930.2|940.7|930.2|940.3|929.8|22
1653748610000|2022-05-28 14:36:50|949.14|938.64|949.15|938.65|949.42|938.92|949.14|938.64|18
1653731790000|2022-05-28 09:56:30|940.69|930.19|940.19|929.69|940.69|930.19|940.17|929.67|18
1653748620000|2022-05-28 14:37:00|949.35|938.85|948.81|938.31|949.35|938.85|948.81|938.31|18
1653731800000|2022-05-28 09:56:40|940.18|929.68|939.85|929.35|940.37|929.87|939.84|929.34|8
1653748630000|2022-05-28 14:37:10|948.82|938.32|948.74|938.24|948.82|938.32|948.46|937.96|19
1653731810000|2022-05-28 09:56:50|939.96|929.46|938.96|928.46|939.98|929.48|938.95|928.45|23
1653748640000|2022-05-28 14:37:20|948.49|937.99|948.45|937.95|948.82|938.32|948.42|937.92|16
1653731820000|2022-05-28 09:57:00|938.98|928.48|938.91|928.41|939.13|928.63|938.91|928.41|12
1653748650000|2022-05-28 14:37:30|948.66|938.16|948.3|937.8|948.67|938.17|948.3|937.8|14
1653731830000|2022-05-28 09:57:10|938.88|928.38|938.86|928.36|938.89|928.39|938.86|928.36|8
1653748660000|2022-05-28 14:37:40|948.42|937.92|948.51|938.01|948.52|938.02|948.23|937.73|22
1653731840000|2022-05-28 09:57:20|938.91|928.41|938.91|928.41|938.91|928.41|938.91|928.41|1
1653748670000|2022-05-28 14:37:50|948.5|938|948.37|937.87|948.52|938.02|948.34|937.84|13
1653731850000|2022-05-28 09:57:30|938.93|928.43|938.95|928.45|938.98|928.48|938.93|928.43|4
1653748680000|2022-05-28 14:38:00|948.36|937.86|948.13|937.63|948.36|937.86|948.13|937.63|9
1653731860000|2022-05-28 09:57:40|938.98|928.48|938.49|927.99|938.98|928.48|938.44|927.94|13
1653748690000|2022-05-28 14:38:10|948.12|937.62|948.4|937.9|948.52|938.02|948.12|937.62|7
1653731870000|2022-05-28 09:57:50|938.44|927.94|938.31|927.81|938.45|927.95|938.31|927.81|13
1653748700000|2022-05-28 14:38:20|948.41|937.91|948.51|938.01|948.75|938.25|948.41|937.91|20
1653731880000|2022-05-28 09:58:00|938.29|927.79|939.07|928.57|939.29|928.79|938.27|927.77|25
1653748710000|2022-05-28 14:38:30|948.49|937.99|948.6|938.1|948.62|938.12|948.37|937.87|14
1653731890000|2022-05-28 09:58:10|939.06|928.56|939.13|928.63|939.16|928.66|939.06|928.56|4
1653748720000|2022-05-28 14:38:40|948.59|938.09|948.6|938.1|948.62|938.12|948.56|938.06|15
1653731900000|2022-05-28 09:58:20|939.07|928.57|939.05|928.55|939.07|928.57|938.86|928.36|9
1653748730000|2022-05-28 14:38:50|948.58|938.08|948.56|938.06|948.58|938.08|948.4|937.9|6
1653731910000|2022-05-28 09:58:30|939.07|928.57|939.15|928.65|939.15|928.65|939.07|928.57|5
1653748740000|2022-05-28 14:39:00|948.58|938.08|948.75|938.25|948.75|938.25|948.58|938.08|7
1653731920000|2022-05-28 09:58:40|939.16|928.66|938.99|928.49|939.21|928.71|938.97|928.47|9
1653748750000|2022-05-28 14:39:10|948.76|938.26|948.74|938.24|948.76|938.26|948.73|938.23|5
1653731930000|2022-05-28 09:58:50|938.97|928.47|938.95|928.45|938.97|928.47|938.91|928.41|7
1653748760000|2022-05-28 14:39:20|948.76|938.26|949.39|938.89|949.39|938.89|948.76|938.26|15
1653731940000|2022-05-28 09:59:00|938.96|928.46|938.7|928.2|938.99|928.49|938.7|928.2|4
1653748770000|2022-05-28 14:39:30|949.31|938.81|949.13|938.63|949.31|938.81|949.01|938.51|11
1653731950000|2022-05-28 09:59:10|938.96|928.46|939.06|928.56|939.06|928.56|938.96|928.46|16
1653748780000|2022-05-28 14:39:40|949.14|938.64|947.82|937.32|949.14|938.64|947.79|937.29|24
1653731960000|2022-05-28 09:59:20|939.1|928.6|939|928.5|939.11|928.61|938.99|928.49|8
1653748790000|2022-05-28 14:39:50|947.8|937.3|947.06|936.56|947.8|937.3|947.06|936.56|21
1653731970000|2022-05-28 09:59:30|938.99|928.49|939|928.5|939|928.5|938.99|928.49|4
1653748800000|2022-05-28 14:40:00|947|936.5|946.38|935.88|947|936.5|946.12|935.62|20
1653731980000|2022-05-28 09:59:40|938.99|928.49|938.99|928.49|938.99|928.49|938.95|928.45|5
1653748810000|2022-05-28 14:40:10|946.39|935.89|946.24|935.74|946.39|935.89|946.23|935.73|7
1653731990000|2022-05-28 09:59:50|938.96|928.46|938.31|927.81|938.96|928.46|938.31|927.81|15
1653748820000|2022-05-28 14:40:20|946.27|935.77|946.2|935.7|946.28|935.78|946.2|935.7|5
1653732000000|2022-05-28 10:00:00|938.33|927.83|938.07|927.57|938.34|927.84|937.95|927.45|28
1653748830000|2022-05-28 14:40:30|946.21|935.71|946.48|935.98|946.51|936.01|946.15|935.65|12
1653732010000|2022-05-28 10:00:10|938.08|927.58|938.56|928.06|938.65|928.15|938.08|927.58|20
1653748840000|2022-05-28 14:40:40|946.51|936.01|946.48|935.98|946.51|936.01|946.28|935.78|6
1653732020000|2022-05-28 10:00:20|938.55|928.05|938.91|928.41|938.92|928.42|938.55|928.05|16
1653748850000|2022-05-28 14:40:50|946.51|936.01|946.47|935.97|946.53|936.03|946.28|935.78|7
1653732030000|2022-05-28 10:00:30|938.9|928.4|938.92|928.42|938.92|928.42|938.9|928.4|3
1653748860000|2022-05-28 14:41:00|946.27|935.77|947.53|937.03|947.62|937.12|946.26|935.76|19
1653732040000|2022-05-28 10:00:40|938.93|928.43|938.92|928.42|938.98|928.48|938.86|928.36|18
1653748870000|2022-05-28 14:41:10|947.52|937.02|947.73|937.23|947.76|937.26|947.41|936.91|23
1653732050000|2022-05-28 10:00:50|939|928.5|939.08|928.58|939.08|928.58|938.94|928.44|22
1653748880000|2022-05-28 14:41:20|947.74|937.24|947.92|937.42|948.07|937.57|947.74|937.24|26
1653732060000|2022-05-28 10:01:00|939.09|928.59|939.1|928.6|939.1|928.6|938.94|928.44|14
1653748890000|2022-05-28 14:41:30|947.93|937.43|948.63|938.13|948.63|938.13|947.93|937.43|19
1653732070000|2022-05-28 10:01:10|939.28|928.78|939.78|929.28|939.78|929.28|939.12|928.62|17
1653748900000|2022-05-28 14:41:40|948.66|938.16|948.69|938.19|948.69|938.19|948.66|938.16|10
1653732080000|2022-05-28 10:01:20|939.79|929.29|939.84|929.34|939.84|929.34|939.79|929.29|5
1653748910000|2022-05-28 14:41:50|948.7|938.2|948.7|938.2|948.7|938.2|948.7|938.2|1
1653748920000|2022-05-28 14:42:00|948.73|938.23|947.87|937.37|948.73|938.23|947.84|937.34|25
1653732090000|2022-05-28 10:01:30|939.85|929.35|939.77|929.27|939.85|929.35|939.77|929.27|6
1653748930000|2022-05-28 14:42:10|947.89|937.39|947.89|937.39|947.9|937.4|947.88|937.38|8
1653732100000|2022-05-28 10:01:40|939.81|929.31|939.87|929.37|940.38|929.88|939.81|929.31|8
1653748940000|2022-05-28 14:42:20|947.81|937.31|947.6|937.1|947.81|937.31|947.6|937.1|4
1653732110000|2022-05-28 10:01:50|939.86|929.36|940.21|929.71|940.49|929.99|939.77|929.27|16
1653748950000|2022-05-28 14:42:30|947.61|937.11|947.57|937.07|947.61|937.11|947.56|937.06|12
1653732120000|2022-05-28 10:02:00|940.23|929.73|940.29|929.79|940.3|929.8|940.23|929.73|4
1653748960000|2022-05-28 14:42:40|947.56|937.06|947.54|937.04|947.58|937.08|947.48|936.98|11
1653732130000|2022-05-28 10:02:10|940.31|929.81|940.55|930.05|940.55|930.05|940.31|929.81|4
1653748970000|2022-05-28 14:42:50|947.55|937.05|947.29|936.79|947.55|937.05|947.21|936.71|17
1653732140000|2022-05-28 10:02:20|940.39|929.89|940.37|929.87|940.39|929.89|940.32|929.82|5
1653748980000|2022-05-28 14:43:00|947.17|936.67|946.43|935.93|947.29|936.79|946.43|935.93|24
1653732150000|2022-05-28 10:02:30|940.38|929.88|940.55|930.05|940.55|930.05|940.38|929.88|4
1653748990000|2022-05-28 14:43:10|946.76|936.26|946.58|936.08|946.76|936.26|946.58|936.08|3
1653732160000|2022-05-28 10:02:40|940.67|930.17|940.67|930.17|940.67|930.17|940.67|930.17|1
1653749000000|2022-05-28 14:43:20|946.59|936.09|946.8|936.3|946.8|936.3|946.38|935.88|13
1653732170000|2022-05-28 10:02:50|940.74|930.24|940.7|930.2|940.75|930.25|940.7|930.2|5
1653749010000|2022-05-28 14:43:30|946.78|936.28|947.75|937.25|947.78|937.28|946.78|936.28|21
1653732180000|2022-05-28 10:03:00|940.71|930.21|940.73|930.23|940.73|930.23|940.7|930.2|5
1653749020000|2022-05-28 14:43:40|947.76|937.26|947.79|937.29|947.79|937.29|947.74|937.24|5
1653732190000|2022-05-28 10:03:10|940.74|930.24|940.52|930.02|940.74|930.24|940.52|930.02|14
1653749030000|2022-05-28 14:43:50|947.78|937.28|947.78|937.28|947.78|937.28|947.78|937.28|1
1653732200000|2022-05-28 10:03:20|940.53|930.03|940.54|930.04|940.57|930.07|940.53|930.03|9
1653749040000|2022-05-28 14:44:00|947.8|937.3|947.78|937.28|947.8|937.3|947.77|937.27|3
1653732210000|2022-05-28 10:03:30|940.53|930.03|940.54|930.04|940.57|930.07|940.52|930.02|10
1653749050000|2022-05-28 14:44:10|947.86|937.36|947.84|937.34|948.11|937.61|947.84|937.34|11
1653732220000|2022-05-28 10:03:40|940.53|930.03|940.54|930.04|940.56|930.06|940.43|929.93|15
1653749060000|2022-05-28 14:44:20|947.79|937.29|947.84|937.34|947.84|937.34|947.79|937.29|2
1653732230000|2022-05-28 10:03:50|940.43|929.93|940.12|929.62|940.43|929.93|940.1|929.6|20
1653749070000|2022-05-28 14:44:30|947.79|937.29|947.82|937.32|947.82|937.32|947.79|937.29|2
1653732240000|2022-05-28 10:04:00|939.87|929.37|938.76|928.26|939.87|929.37|938.76|928.26|22
1653749080000|2022-05-28 14:44:40|948.08|937.58|948.23|937.73|948.23|937.73|948.08|937.58|7
1653732250000|2022-05-28 10:04:10|938.55|928.05|938.3|927.8|938.55|928.05|938.02|927.52|22
1653749090000|2022-05-28 14:44:50|948.16|937.66|948.11|937.61|948.23|937.73|948.1|937.6|5
1653732260000|2022-05-28 10:04:20|938.54|928.04|938.67|928.17|938.79|928.29|938.54|928.04|14
1653749100000|2022-05-28 14:45:00|948.16|937.66|947.71|937.21|948.44|937.94|947.67|937.17|23
1653732270000|2022-05-28 10:04:30|938.54|928.04|938.55|928.05|938.56|928.06|938.52|928.02|14
1653749110000|2022-05-28 14:45:10|947.72|937.22|947.71|937.21|947.82|937.32|947.71|937.21|13
1653732280000|2022-05-28 10:04:40|938.54|928.04|938.35|927.85|938.55|928.05|938.3|927.8|19
1653749120000|2022-05-28 14:45:20|947.72|937.22|947.83|937.33|947.83|937.33|947.72|937.22|5
1653732290000|2022-05-28 10:04:50|938.3|927.8|938.37|927.87|938.42|927.92|938.29|927.79|11
1653749130000|2022-05-28 14:45:30|947.76|937.26|947.78|937.28|947.83|937.33|947.74|937.24|5
1653732300000|2022-05-28 10:05:00|938.33|927.83|938.86|928.36|938.91|928.41|938.3|927.8|15
1653749140000|2022-05-28 14:45:40|947.81|937.31|947.68|937.18|947.85|937.35|947.68|937.18|13
1653732310000|2022-05-28 10:05:10|939.11|928.61|938.99|928.49|939.11|928.61|938.98|928.48|15
1653749150000|2022-05-28 14:45:50|947.76|937.26|947.17|936.67|947.76|937.26|947.16|936.66|6
1653732320000|2022-05-28 10:05:20|939.04|928.54|939.04|928.54|939.04|928.54|939.04|928.54|1
1653749160000|2022-05-28 14:46:00|947.04|936.54|946.68|936.18|947.04|936.54|946.45|935.95|13
1653732330000|2022-05-28 10:05:30|939.02|928.52|939.1|928.6|939.19|928.69|939.02|928.52|8
1653749170000|2022-05-28 14:46:10|946.69|936.19|946.66|936.16|946.79|936.29|946.62|936.12|16
1653732340000|2022-05-28 10:05:40|939.16|928.66|939.46|928.96|939.51|929.01|939.11|928.61|8
1653749180000|2022-05-28 14:46:20|946.62|936.12|946.54|936.04|946.74|936.24|946.54|936.04|9
1653732350000|2022-05-28 10:05:50|939.35|928.85|939.14|928.64|939.35|928.85|939.12|928.62|9
1653749190000|2022-05-28 14:46:30|946.53|936.03|946.43|935.93|946.7|936.2|946.43|935.93|18
1653732360000|2022-05-28 10:06:00|939.17|928.67|939.1|928.6|939.19|928.69|939.1|928.6|13
1653749200000|2022-05-28 14:46:40|946.42|935.92|946.42|935.92|946.54|936.04|946.41|935.91|14
1653732370000|2022-05-28 10:06:10|939.12|928.62|939.12|928.62|939.12|928.62|939.09|928.59|4
1653749210000|2022-05-28 14:46:50|946.4|935.9|946.65|936.15|946.65|936.15|946.4|935.9|8
1653732380000|2022-05-28 10:06:20|939.17|928.67|939.16|928.66|939.17|928.67|939.14|928.64|6
1653749220000|2022-05-28 14:47:00|946.43|935.93|946.51|936.01|946.52|936.02|946.38|935.88|12
1653732390000|2022-05-28 10:06:30|938.93|928.43|939.09|928.59|939.1|928.6|938.88|928.38|13
1653749230000|2022-05-28 14:47:10|946.52|936.02|946.36|935.86|946.54|936.04|946.36|935.86|10
1653732400000|2022-05-28 10:06:40|939.08|928.58|938.99|928.49|939.09|928.59|938.88|928.38|16
1653749240000|2022-05-28 14:47:20|946.35|935.85|945.88|935.38|946.35|935.85|945.8|935.3|21
1653732410000|2022-05-28 10:06:50|938.98|928.48|937.97|927.47|938.98|928.48|937.97|927.47|13
1653749250000|2022-05-28 14:47:30|945.87|935.37|944.9|934.4|945.89|935.39|944.9|934.4|24
1653732420000|2022-05-28 10:07:00|937.96|927.46|938.26|927.76|938.26|927.76|937.96|927.46|14
1653749260000|2022-05-28 14:47:40|944.89|934.39|945.22|934.72|945.22|934.72|944.37|933.87|34
1653732430000|2022-05-28 10:07:10|938.18|927.68|937.15|926.65|938.18|927.68|937.12|926.62|24
1653749270000|2022-05-28 14:47:50|945.23|934.73|944.76|934.26|945.24|934.74|944.72|934.22|24
1653732440000|2022-05-28 10:07:20|937.16|926.66|936.84|926.34|937.32|926.82|936.74|926.24|20
1653749280000|2022-05-28 14:48:00|944.75|934.25|944.42|933.92|944.75|934.25|944.42|933.92|18
1653732450000|2022-05-28 10:07:30|936.83|926.33|937.19|926.69|937.31|926.81|936.8|926.3|17
1653749290000|2022-05-28 14:48:10|944.41|933.91|944.28|933.78|944.41|933.91|944.28|933.78|10
1653732460000|2022-05-28 10:07:40|937.02|926.52|936.35|925.85|937.02|926.52|936.35|925.85|22
1653749300000|2022-05-28 14:48:20|944.25|933.75|944.16|933.66|944.25|933.75|944.14|933.64|11
1653732470000|2022-05-28 10:07:50|936.21|925.71|935.85|925.35|936.22|925.72|935.84|925.34|15
1653749310000|2022-05-28 14:48:30|943.77|933.27|943.76|933.26|943.81|933.31|943.74|933.24|15
1653732480000|2022-05-28 10:08:00|935.84|925.34|935.84|925.34|935.85|925.35|935.84|925.34|5
1653749320000|2022-05-28 14:48:40|943.75|933.25|944.45|933.95|944.45|933.95|943.75|933.25|16
1653732490000|2022-05-28 10:08:10|935.75|925.25|935.6|925.1|935.85|925.35|935.58|925.08|19
1653749330000|2022-05-28 14:48:50|944.49|933.99|945.44|934.94|945.44|934.94|944.49|933.99|25
1653732500000|2022-05-28 10:08:20|935.74|925.24|935.13|924.63|935.75|925.25|935.03|924.53|16
1653749340000|2022-05-28 14:49:00|945.48|934.98|945.31|934.81|945.75|935.25|945.31|934.81|12
1653732510000|2022-05-28 10:08:30|935.1|924.6|935.09|924.59|935.1|924.6|935.07|924.57|13
1653749350000|2022-05-28 14:49:10|945.23|934.73|944.96|934.46|945.23|934.73|944.96|934.46|11
1653732520000|2022-05-28 10:08:40|935.08|924.58|935.16|924.66|935.16|924.66|935.07|924.57|13
1653749360000|2022-05-28 14:49:20|944.83|934.33|944.39|933.89|944.83|934.33|944.39|933.89|15
1653732530000|2022-05-28 10:08:50|935.09|924.59|935.06|924.56|935.1|924.6|934.98|924.48|11
1653749370000|2022-05-28 14:49:30|944.4|933.9|943.77|933.27|944.4|933.9|943.77|933.27|17
1653732540000|2022-05-28 10:09:00|935.13|924.63|935.3|924.8|935.3|924.8|935.11|924.61|18
1653749380000|2022-05-28 14:49:40|943.76|933.26|943.46|932.96|943.76|933.26|943.46|932.96|13
1653732550000|2022-05-28 10:09:10|935.29|924.79|935.16|924.66|935.3|924.8|935.13|924.63|16
1653749390000|2022-05-28 14:49:50|943.45|932.95|943.8|933.3|944.18|933.68|943.29|932.79|21
1653732560000|2022-05-28 10:09:20|935.17|924.67|935.24|924.74|935.24|924.74|935.05|924.55|16
1653732570000|2022-05-28 10:09:30|935.25|924.75|935.27|924.77|935.27|924.77|935.24|924.74|9
1653749400000|2022-05-28 14:50:00|943.91|933.41|945.08|934.58|945.08|934.58|943.91|933.41|20
1653732580000|2022-05-28 10:09:40|935.25|924.75|935.24|924.74|935.26|924.76|935.23|924.73|8
1653749410000|2022-05-28 14:50:10|945.09|934.59|944.79|934.29|945.09|934.59|944.79|934.29|4
1653732590000|2022-05-28 10:09:50|935.25|924.75|935.07|924.57|935.29|924.79|935.01|924.51|13
1653749420000|2022-05-28 14:50:20|944.81|934.31|945.08|934.58|945.08|934.58|944.79|934.29|8
1653749430000|2022-05-28 14:50:30|945.09|934.59|945.44|934.94|945.47|934.97|945.09|934.59|16
1653732600000|2022-05-28 10:10:00|935.01|924.51|935.66|925.16|935.66|925.16|935|924.5|13
1653749440000|2022-05-28 14:50:40|945.45|934.95|944.73|934.23|945.46|934.96|944.73|934.23|18
1653732610000|2022-05-28 10:10:10|935.65|925.15|935.7|925.2|935.7|925.2|935.64|925.14|7
1653749450000|2022-05-28 14:50:50|944.76|934.26|944.77|934.27|945.11|934.61|944.75|934.25|9
1653732630000|2022-05-28 10:10:30|935.68|925.18|935.81|925.31|935.81|925.31|935.63|925.13|12
1653749460000|2022-05-28 14:51:00|944.76|934.26|945.18|934.68|945.18|934.68|944.76|934.26|12
1653732640000|2022-05-28 10:10:40|935.78|925.28|935.79|925.29|935.8|925.3|935.77|925.27|6
1653749470000|2022-05-28 14:51:10|945.14|934.64|945.06|934.56|945.17|934.67|944.8|934.3|9
1653732650000|2022-05-28 10:10:50|935.77|925.27|935.78|925.28|935.78|925.28|935.77|925.27|2
1653749480000|2022-05-28 14:51:20|945.07|934.57|945.08|934.58|945.18|934.68|945.06|934.56|10
1653732660000|2022-05-28 10:11:00|935.79|925.29|935.81|925.31|935.81|925.31|935.79|925.29|3
1653749490000|2022-05-28 14:51:30|944.93|934.43|944.9|934.4|944.93|934.43|944.9|934.4|5
1653732700000|2022-05-28 10:11:40|935.84|925.34|935.84|925.34|935.84|925.34|935.84|925.34|1
1653749500000|2022-05-28 14:51:40|944.91|934.41|944.9|934.4|944.93|934.43|944.9|934.4|5
1653732710000|2022-05-28 10:11:50|935.82|925.32|935.62|925.12|935.85|925.35|935.62|925.12|7
1653749510000|2022-05-28 14:51:50|944.91|934.41|944.32|933.82|945.06|934.56|944.32|933.82|12
1653732720000|2022-05-28 10:12:00|935.7|925.2|935.81|925.31|935.84|925.34|935.7|925.2|17
1653749520000|2022-05-28 14:52:00|944.31|933.81|943.86|933.36|944.31|933.81|943.83|933.33|7
1653732730000|2022-05-28 10:12:10|936.06|925.56|936.13|925.63|936.31|925.81|935.96|925.46|9
1653749530000|2022-05-28 14:52:10|943.87|933.37|944.36|933.86|944.41|933.91|943.83|933.33|11
1653732740000|2022-05-28 10:12:20|935.98|925.48|936.12|925.62|936.13|925.63|935.97|925.47|7
1653749540000|2022-05-28 14:52:20|944.42|933.92|944.49|933.99|944.51|934.01|944.4|933.9|7
1653732750000|2022-05-28 10:12:30|935.97|925.47|935.72|925.22|935.97|925.47|935.72|925.22|10
1653749550000|2022-05-28 14:52:30|944.5|934|944.38|933.88|944.85|934.35|944.38|933.88|10
1653732760000|2022-05-28 10:12:40|935.73|925.23|935.9|925.4|935.9|925.4|935.73|925.23|14
1653749560000|2022-05-28 14:52:40|944.31|933.81|944.41|933.91|944.5|934|944.31|933.81|10
1653732770000|2022-05-28 10:12:50|935.85|925.35|935.77|925.27|935.85|925.35|935.75|925.25|5
1653749570000|2022-05-28 14:52:50|944.42|933.92|944.48|933.98|944.48|933.98|944.31|933.81|9
1653732780000|2022-05-28 10:13:00|935.76|925.26|935.76|925.26|935.76|925.26|935.73|925.23|5
1653749580000|2022-05-28 14:53:00|944.49|933.99|944.56|934.06|944.59|934.09|944.49|933.99|13
1653732810000|2022-05-28 10:13:30|935.75|925.25|935.74|925.24|935.75|925.25|935.74|925.24|2
1653749590000|2022-05-28 14:53:10|944.57|934.07|944.56|934.06|944.58|934.08|944.56|934.06|8
1653732820000|2022-05-28 10:13:40|935.71|925.21|935.71|925.21|935.72|925.22|935.71|925.21|3
1653749600000|2022-05-28 14:53:20|944.57|934.07|944.6|934.1|944.6|934.1|944.57|934.07|5
1653732830000|2022-05-28 10:13:50|935.7|925.2|935.19|924.69|935.7|925.2|935.16|924.66|15
1653749610000|2022-05-28 14:53:30|944.59|934.09|944.6|934.1|944.6|934.1|944.57|934.07|8
1653732840000|2022-05-28 10:14:00|935.21|924.71|935.19|924.69|935.22|924.72|935.18|924.68|4
1653749620000|2022-05-28 14:53:40|944.58|934.08|944.6|934.1|944.62|934.12|944.58|934.08|16
1653732850000|2022-05-28 10:14:10|935.17|924.67|935.17|924.67|935.2|924.7|935.17|924.67|12
1653749630000|2022-05-28 14:53:50|944.58|934.08|944.25|933.75|944.61|934.11|944.25|933.75|14
1653732860000|2022-05-28 10:14:20|935.18|924.68|935.2|924.7|935.21|924.71|935.17|924.67|12
1653749640000|2022-05-28 14:54:00|944.24|933.74|944.36|933.86|944.36|933.86|943.72|933.22|26
1653732870000|2022-05-28 10:14:30|935.21|924.71|935.21|924.71|935.21|924.71|935.2|924.7|13
1653749650000|2022-05-28 14:54:10|944.3|933.8|944.32|933.82|944.39|933.89|944.22|933.72|8
1653732880000|2022-05-28 10:14:40|935.2|924.7|934.82|924.32|935.21|924.71|934.82|924.32|15
1653749660000|2022-05-28 14:54:20|944.31|933.81|944.31|933.81|944.31|933.81|944.21|933.71|11
1653732890000|2022-05-28 10:14:50|934.89|924.39|934.45|923.95|934.93|924.43|934.45|923.95|20
1653749670000|2022-05-28 14:54:30|944.22|933.72|944.3|933.8|944.4|933.9|944.22|933.72|11
1653732900000|2022-05-28 10:15:00|934.44|923.94|934.34|923.84|934.49|923.99|934.34|923.84|15
1653749680000|2022-05-28 14:54:40|944.38|933.88|944.72|934.22|944.73|934.23|944.19|933.69|9
1653732910000|2022-05-28 10:15:10|934.54|924.04|934.6|924.1|934.76|924.26|934.54|924.04|17
1653749690000|2022-05-28 14:54:50|944.7|934.2|944.69|934.19|944.7|934.2|944.69|934.19|2
1653732920000|2022-05-28 10:15:20|934.63|924.13|935.42|924.92|935.42|924.92|934.63|924.13|20
1653749700000|2022-05-28 14:55:00|944.7|934.2|945.03|934.53|945.03|934.53|944.65|934.15|8
1653732930000|2022-05-28 10:15:30|935.47|924.97|935.47|924.97|935.48|924.98|935.14|924.64|15
1653749710000|2022-05-28 14:55:10|945.04|934.54|945.61|935.11|945.61|935.11|945.04|934.54|13
1653732940000|2022-05-28 10:15:40|935.48|924.98|935.47|924.97|935.48|924.98|935.47|924.97|2
1653749730000|2022-05-28 14:55:30|945.59|935.09|945.48|934.98|945.59|935.09|945.48|934.98|2
1653732950000|2022-05-28 10:15:50|935.43|924.93|935.43|924.93|935.43|924.93|935.43|924.93|1
1653749740000|2022-05-28 14:55:40|945.46|934.96|945.39|934.89|945.48|934.98|945.39|934.89|6
1653732960000|2022-05-28 10:16:00|935.44|924.94|935.48|924.98|935.49|924.99|935.43|924.93|10
1653749750000|2022-05-28 14:55:50|945.31|934.81|945.31|934.81|945.39|934.89|945.31|934.81|4
1653732970000|2022-05-28 10:16:10|935.49|924.99|936.38|925.88|936.39|925.89|935.48|924.98|17
1653749760000|2022-05-28 14:56:00|945.39|934.89|945.31|934.81|945.39|934.89|945.31|934.81|15
1653732980000|2022-05-28 10:16:20|936.44|925.94|936.91|926.41|936.94|926.44|936.4|925.9|18
1653749770000|2022-05-28 14:56:10|945.36|934.86|945.36|934.86|945.38|934.88|945.31|934.81|11
1653732990000|2022-05-28 10:16:30|936.9|926.4|936.99|926.49|937.06|926.56|936.81|926.31|21
1653749780000|2022-05-28 14:56:20|945.39|934.89|945.45|934.95|945.45|934.95|945.39|934.89|4
1653733000000|2022-05-28 10:16:40|936.97|926.47|936.88|926.38|936.97|926.47|936.88|926.38|12
1653749790000|2022-05-28 14:56:30|945.43|934.93|945.4|934.9|945.47|934.97|945.4|934.9|5
1653733020000|2022-05-28 10:17:00|936.94|926.44|936.95|926.45|936.95|926.45|936.94|926.44|2
1653749800000|2022-05-28 14:56:40|945.39|934.89|945.39|934.89|945.4|934.9|945.37|934.87|4
1653733030000|2022-05-28 10:17:10|936.96|926.46|936.81|926.31|936.96|926.46|936.73|926.23|8
1653749820000|2022-05-28 14:57:00|945.42|934.92|945.41|934.91|945.42|934.92|945.35|934.85|6
1653733040000|2022-05-28 10:17:20|936.78|926.28|936.81|926.31|936.81|926.31|936.78|926.28|6
1653749830000|2022-05-28 14:57:10|945.42|934.92|945.42|934.92|945.42|934.92|945.42|934.92|1
1653733050000|2022-05-28 10:17:30|936.82|926.32|936.94|926.44|936.94|926.44|936.82|926.32|11
1653749840000|2022-05-28 14:57:20|945.41|934.91|945.42|934.92|945.42|934.92|945.41|934.91|2
1653733060000|2022-05-28 10:17:40|936.95|926.45|936.8|926.3|936.95|926.45|936.8|926.3|9
1653749850000|2022-05-28 14:57:30|945.41|934.91|945.41|934.91|945.41|934.91|945.41|934.91|1
1653733070000|2022-05-28 10:17:50|936.79|926.29|936.87|926.37|936.87|926.37|936.79|926.29|5
1653749860000|2022-05-28 14:57:40|945.42|934.92|945.85|935.35|945.85|935.35|945.42|934.92|17
1653733080000|2022-05-28 10:18:00|936.86|926.36|937|926.5|937.05|926.55|936.86|926.36|6
1653749870000|2022-05-28 14:57:50|945.81|935.31|945.83|935.33|945.83|935.33|945.81|935.31|13
1653733090000|2022-05-28 10:18:10|937.01|926.51|935.86|925.36|937.06|926.56|935.86|925.36|19
1653749880000|2022-05-28 14:58:00|945.81|935.31|945.83|935.33|945.83|935.33|945.81|935.31|11
1653733100000|2022-05-28 10:18:20|935.84|925.34|935.28|924.78|935.84|925.34|935.26|924.76|29
1653749900000|2022-05-28 14:58:20|945.84|935.34|945.83|935.33|945.84|935.34|945.83|935.33|2
1653733110000|2022-05-28 10:18:30|935.27|924.77|935.12|924.62|935.27|924.77|935.09|924.59|7
1653749920000|2022-05-28 14:58:40|946.21|935.71|946.72|936.22|946.72|936.22|946.21|935.71|5
1653733120000|2022-05-28 10:18:40|935.07|924.57|935.26|924.76|935.27|924.77|935.07|924.57|13
1653749930000|2022-05-28 14:58:50|946.8|936.3|946.89|936.39|946.89|936.39|946.8|936.3|6
1653733130000|2022-05-28 10:18:50|935.2|924.7|935.79|925.29|935.81|925.31|935.1|924.6|11
1653749940000|2022-05-28 14:59:00|946.96|936.46|947.33|936.83|947.46|936.96|946.96|936.46|15
1653733140000|2022-05-28 10:19:00|935.8|925.3|935.79|925.29|935.8|925.3|935.77|925.27|5
1653749950000|2022-05-28 14:59:10|947.24|936.74|947.35|936.85|947.38|936.88|947.24|936.74|8
1653733150000|2022-05-28 10:19:10|935.78|925.28|935.76|925.26|935.8|925.3|935.75|925.25|10
1653749960000|2022-05-28 14:59:20|947.36|936.86|947.04|936.54|947.39|936.89|947|936.5|10
1653733160000|2022-05-28 10:19:20|935.75|925.25|935.9|925.4|935.9|925.4|935.75|925.25|6
1653749970000|2022-05-28 14:59:30|947|936.5|947.13|936.63|947.13|936.63|947|936.5|11
1653733170000|2022-05-28 10:19:30|935.84|925.34|935.78|925.28|935.84|925.34|935.77|925.27|9
1653749980000|2022-05-28 14:59:40|947.21|936.71|947.13|936.63|947.23|936.73|947.04|936.54|9
1653733180000|2022-05-28 10:19:40|935.75|925.25|935.46|924.96|935.75|925.25|935.46|924.96|13
1653749990000|2022-05-28 14:59:50|947.21|936.71|947.21|936.71|947.46|936.96|947.09|936.59|14
1653733190000|2022-05-28 10:19:50|935.62|925.12|935.63|925.13|935.65|925.15|935.62|925.12|5
1653750000000|2022-05-28 15:00:00|947.2|936.7|947.97|937.47|947.97|937.47|947.19|936.69|16
1653733200000|2022-05-28 10:20:00|935.72|925.22|935.26|924.76|935.72|925.22|935.26|924.76|15
1653750010000|2022-05-28 15:00:10|948|937.5|948.29|937.79|948.31|937.81|947.98|937.48|10
1653733210000|2022-05-28 10:20:10|935.25|924.75|934.61|924.11|935.35|924.85|934.6|924.1|15
1653750020000|2022-05-28 15:00:20|948.26|937.76|948.25|937.75|948.27|937.77|948|937.5|8
1653733220000|2022-05-28 10:20:20|934.67|924.17|933.86|923.36|934.74|924.24|933.86|923.36|24
1653750030000|2022-05-28 15:00:30|948.26|937.76|948|937.5|948.28|937.78|948|937.5|14
1653733230000|2022-05-28 10:20:30|933.83|923.33|933.79|923.29|933.97|923.47|933.72|923.22|23
1653750040000|2022-05-28 15:00:40|948.23|937.73|948.02|937.52|948.28|937.78|948|937.5|18
1653733240000|2022-05-28 10:20:40|933.78|923.28|933.47|922.97|933.83|923.33|933.47|922.97|15
1653750050000|2022-05-28 15:00:50|948.22|937.72|948.9|938.4|948.9|938.4|948.22|937.72|18
1653733250000|2022-05-28 10:20:50|933.46|922.96|933.13|922.63|933.48|922.98|933.13|922.63|24
1653750060000|2022-05-28 15:01:00|948.96|938.46|948.94|938.44|949.1|938.6|948.94|938.44|15
1653733260000|2022-05-28 10:21:00|933.12|922.62|933.24|922.74|933.24|922.74|933.03|922.53|15
1653750070000|2022-05-28 15:01:10|948.96|938.46|948.53|938.03|949.25|938.75|948.53|938.03|21
1653733270000|2022-05-28 10:21:10|933.25|922.75|933.28|922.78|933.34|922.84|933.23|922.73|14
1653750080000|2022-05-28 15:01:20|948.37|937.87|948.29|937.79|948.5|938|948.29|937.79|17
1653733280000|2022-05-28 10:21:20|933.29|922.79|933.29|922.79|933.29|922.79|933.29|922.79|1
1653750090000|2022-05-28 15:01:30|948.27|937.77|948.3|937.8|948.49|937.99|948.26|937.76|13
1653733290000|2022-05-28 10:21:30|933.25|922.75|933.3|922.8|933.3|922.8|933.25|922.75|4
1653750100000|2022-05-28 15:01:40|948.49|937.99|948.18|937.68|948.49|937.99|948.17|937.67|12
1653733300000|2022-05-28 10:21:40|933.21|922.71|933.36|922.86|933.43|922.93|933.21|922.71|12
1653750110000|2022-05-28 15:01:50|948.13|937.63|948.14|937.64|948.32|937.82|948.13|937.63|12
1653733310000|2022-05-28 10:21:50|933.32|922.82|933.15|922.65|933.4|922.9|933.12|922.62|14
1653750120000|2022-05-28 15:02:00|948.13|937.63|947.95|937.45|948.13|937.63|947.82|937.32|24
1653733320000|2022-05-28 10:22:00|933.23|922.73|933.19|922.69|933.23|922.73|933.12|922.62|10
1653750130000|2022-05-28 15:02:10|947.93|937.43|947.9|937.4|947.93|937.43|947.9|937.4|10
1653733330000|2022-05-28 10:22:10|933.22|922.72|933.16|922.66|933.23|922.73|933.04|922.54|16
1653750140000|2022-05-28 15:02:20|947.65|937.15|946.05|935.55|947.71|937.21|945.81|935.31|35
1653733340000|2022-05-28 10:22:20|933.15|922.65|933.71|923.21|933.78|923.28|933.13|922.63|26
1653750150000|2022-05-28 15:02:30|946.51|936.01|945.86|935.36|946.59|936.09|945.83|935.33|27
1653733350000|2022-05-28 10:22:30|933.8|923.3|934.69|924.19|934.69|924.19|933.8|923.3|27
1653750160000|2022-05-28 15:02:40|945.83|935.33|946.08|935.58|946.14|935.64|945.82|935.32|24
1653733360000|2022-05-28 10:22:40|934.7|924.2|934.64|924.14|934.7|924.2|934.5|924|11
1653750170000|2022-05-28 15:02:50|946.07|935.57|946.09|935.59|946.11|935.61|946.04|935.54|11
1653733370000|2022-05-28 10:22:50|934.65|924.15|934.56|924.06|934.69|924.19|934.53|924.03|5
1653750180000|2022-05-28 15:03:00|946.05|935.55|945.9|935.4|946.05|935.55|945.82|935.32|9
1653733380000|2022-05-28 10:23:00|934.57|924.07|934.98|924.48|935.2|924.7|934.57|924.07|17
1653750190000|2022-05-28 15:03:10|945.89|935.39|946.29|935.79|946.37|935.87|945.45|934.95|26
1653733390000|2022-05-28 10:23:10|934.99|924.49|936.33|925.83|936.33|925.83|934.99|924.49|26
1653750200000|2022-05-28 15:03:20|946.34|935.84|946.78|936.28|946.78|936.28|946.27|935.77|18
1653733400000|2022-05-28 10:23:20|936.27|925.77|936.18|925.68|936.27|925.77|935.99|925.49|15
1653750210000|2022-05-28 15:03:30|946.79|936.29|946.91|936.41|946.95|936.45|946.79|936.29|9
1653733410000|2022-05-28 10:23:30|936.23|925.73|936.58|926.08|936.58|926.08|936.18|925.68|13
1653750220000|2022-05-28 15:03:40|946.9|936.4|946.95|936.45|947.22|936.72|946.9|936.4|11
1653733420000|2022-05-28 10:23:40|936.36|925.86|937.72|927.22|937.72|927.22|936.36|925.86|20
1653750230000|2022-05-28 15:03:50|947.44|936.94|947.59|937.09|947.61|937.11|947.43|936.93|9
1653733430000|2022-05-28 10:23:50|937.73|927.23|938.6|928.1|938.63|928.13|937.73|927.23|20
1653750240000|2022-05-28 15:04:00|947.6|937.1|947.33|936.83|947.69|937.19|947.32|936.82|13
1653733440000|2022-05-28 10:24:00|938.61|928.11|939.63|929.13|939.63|929.13|938.61|928.11|22
1653750250000|2022-05-28 15:04:10|947.46|936.96|947.99|937.49|948.02|937.52|947.46|936.96|19
1653733450000|2022-05-28 10:24:10|939.62|929.12|938.69|928.19|939.7|929.2|938.69|928.19|25
1653750260000|2022-05-28 15:04:20|947.8|937.3|948|937.5|948|937.5|947.8|937.3|13
1653733460000|2022-05-28 10:24:20|938.68|928.18|938.71|928.21|938.71|928.21|938.66|928.16|5
1653750270000|2022-05-28 15:04:30|947.81|937.31|947.86|937.36|948|937.5|947.81|937.31|4
1653733470000|2022-05-28 10:24:30|938.72|928.22|938.65|928.15|938.89|928.39|938.65|928.15|13
1653750280000|2022-05-28 15:04:40|948.16|937.66|948.24|937.74|948.24|937.74|948.16|937.66|7
1653733480000|2022-05-28 10:24:40|938.66|928.16|939.01|928.51|939.08|928.58|938.66|928.16|3
1653750290000|2022-05-28 15:04:50|948.17|937.67|948.32|937.82|948.36|937.86|948.17|937.67|14
1653733490000|2022-05-28 10:24:50|938.98|928.48|939.84|929.34|939.84|929.34|938.96|928.46|20
1653750300000|2022-05-28 15:05:00|948.24|937.74|948.73|938.23|948.74|938.24|948.24|937.74|14
1653733500000|2022-05-28 10:25:00|939.91|929.41|940.65|930.15|940.67|930.17|939.9|929.4|23
1653750310000|2022-05-28 15:05:10|948.72|938.22|949.64|939.14|949.64|939.14|948.72|938.22|14
1653733510000|2022-05-28 10:25:10|940.67|930.17|940.66|930.16|940.7|930.2|940.66|930.16|6
1653750320000|2022-05-28 15:05:20|949.66|939.16|949.74|939.24|949.74|939.24|949.65|939.15|11
1653733520000|2022-05-28 10:25:20|940.64|930.14|940.57|930.07|940.66|930.16|940.57|930.07|5
1653750330000|2022-05-28 15:05:30|949.87|939.37|950.52|940.02|950.54|940.04|949.87|939.37|9
1653733530000|2022-05-28 10:25:30|940.54|930.04|940.52|930.02|940.54|930.04|940.52|930.02|2
1653750340000|2022-05-28 15:05:40|951.09|940.59|950.95|940.45|951.09|940.59|950.95|940.45|2
1653733540000|2022-05-28 10:25:40|940.54|930.04|940.54|930.04|940.54|930.04|940.54|930.04|1
1653750350000|2022-05-28 15:05:50|950.92|940.42|950.88|940.38|950.92|940.42|950.77|940.27|8
1653733550000|2022-05-28 10:25:50|940.57|930.07|940.57|930.07|940.57|930.07|940.57|930.07|1
1653750360000|2022-05-28 15:06:00|950.79|940.29|950.69|940.19|950.79|940.29|950.6|940.1|10
1653733560000|2022-05-28 10:26:00|940.54|930.04|940.54|930.04|940.57|930.07|940.54|930.04|3
1653750370000|2022-05-28 15:06:10|950.6|940.1|950.47|939.97|950.69|940.19|950.39|939.89|7
1653733570000|2022-05-28 10:26:10|940.57|930.07|940.61|930.11|940.61|930.11|940.57|930.07|2
1653750380000|2022-05-28 15:06:20|950.39|939.89|950.48|939.98|950.5|940|950.39|939.89|3
1653733590000|2022-05-28 10:26:30|940.51|930.01|940.44|929.94|940.51|930.01|940.36|929.86|8
1653750390000|2022-05-28 15:06:30|950.39|939.89|950.39|939.89|950.48|939.98|950.26|939.76|11
1653733600000|2022-05-28 10:26:40|940.38|929.88|940.39|929.89|940.39|929.89|940.36|929.86|3
1653750400000|2022-05-28 15:06:40|950.56|940.06|950.47|939.97|950.75|940.25|950.4|939.9|13
1653733610000|2022-05-28 10:26:50|940.35|929.85|940.35|929.85|940.39|929.89|940.35|929.85|3
1653750410000|2022-05-28 15:06:50|950.35|939.85|950.24|939.74|950.44|939.94|950.24|939.74|13
1653733620000|2022-05-28 10:27:00|940.43|929.93|940.4|929.9|940.48|929.98|940.38|929.88|16
1653750420000|2022-05-28 15:07:00|950.34|939.84|950.38|939.88|950.44|939.94|950.27|939.77|9
1653733630000|2022-05-28 10:27:10|940.55|930.05|940.76|930.26|940.76|930.26|940.55|930.05|8
1653750430000|2022-05-28 15:07:10|950.39|939.89|950.39|939.89|950.4|939.9|950.26|939.76|12
1653733650000|2022-05-28 10:27:30|940.75|930.25|940.74|930.24|940.75|930.25|940.74|930.24|2
1653750440000|2022-05-28 15:07:20|950.4|939.9|950.37|939.87|950.49|939.99|950.15|939.65|24
1653733660000|2022-05-28 10:27:40|940.73|930.23|940.72|930.22|940.73|930.23|940.72|930.22|6
1653733670000|2022-05-28 10:27:50|940.73|930.23|940.73|930.23|940.73|930.23|940.73|930.23|1
1653750450000|2022-05-28 15:07:30|950.38|939.88|950.61|940.11|950.61|940.11|950.12|939.62|22
1653733680000|2022-05-28 10:28:00|940.83|930.33|940.83|930.33|940.87|930.37|940.82|930.32|12
1653750460000|2022-05-28 15:07:40|950.59|940.09|950.61|940.11|950.64|940.14|950.35|939.85|20
1653733690000|2022-05-28 10:28:10|940.61|930.11|940.13|929.63|940.66|930.16|940.1|929.6|20
1653750470000|2022-05-28 15:07:50|950.59|940.09|950.4|939.9|950.59|940.09|950.26|939.76|8
1653733700000|2022-05-28 10:28:20|940.14|929.64|940.19|929.69|940.2|929.7|940.11|929.61|16
1653750480000|2022-05-28 15:08:00|950.47|939.97|950.46|939.96|950.47|939.97|950.46|939.96|2
1653733710000|2022-05-28 10:28:30|940.12|929.62|940.07|929.57|940.14|929.64|940.06|929.56|10
1653750490000|2022-05-28 15:08:10|950.47|939.97|950.46|939.96|950.47|939.97|950.43|939.93|4
1653733720000|2022-05-28 10:28:40|940.06|929.56|940.2|929.7|940.27|929.77|940.06|929.56|17
1653750500000|2022-05-28 15:08:20|950.37|939.87|950.25|939.75|950.46|939.96|950.21|939.71|11
1653733730000|2022-05-28 10:28:50|940.28|929.78|940.72|930.22|940.72|930.22|940.21|929.71|12
1653750510000|2022-05-28 15:08:30|950.26|939.76|950.5|940|950.52|940.02|950.25|939.75|10
1653733740000|2022-05-28 10:29:00|940.74|930.24|940.77|930.27|940.78|930.28|940.73|930.23|12
1653750520000|2022-05-28 15:08:40|950.49|939.99|950.51|940.01|950.51|940.01|950.43|939.93|11
1653733750000|2022-05-28 10:29:10|940.93|930.43|940.93|930.43|940.93|930.43|940.93|930.43|1
1653750530000|2022-05-28 15:08:50|950.52|940.02|950.59|940.09|950.63|940.13|950.52|940.02|9
1653733760000|2022-05-28 10:29:20|940.89|930.39|940.95|930.45|940.95|930.45|940.89|930.39|7
1653750540000|2022-05-28 15:09:00|950.71|940.21|950.84|940.34|950.9|940.4|950.57|940.07|16
1653733770000|2022-05-28 10:29:30|941|930.5|940.97|930.47|941.01|930.51|940.95|930.45|13
1653750550000|2022-05-28 15:09:10|950.82|940.32|950.9|940.4|950.9|940.4|950.82|940.32|6
1653733780000|2022-05-28 10:29:40|940.98|930.48|940.9|930.4|941.19|930.69|940.69|930.19|25
1653750560000|2022-05-28 15:09:20|951.11|940.61|950.47|939.97|951.11|940.61|950.39|939.89|23
1653733790000|2022-05-28 10:29:50|940.87|930.37|940.77|930.27|940.9|930.4|940.76|930.26|14
1653750570000|2022-05-28 15:09:30|950.39|939.89|950.08|939.58|950.39|939.89|950.08|939.58|16
1653733800000|2022-05-28 10:30:00|940.76|930.26|940.74|930.24|940.8|930.3|940.74|930.24|19
1653750580000|2022-05-28 15:09:40|950.05|939.55|948.68|938.18|950.05|939.55|948.67|938.17|27
1653733810000|2022-05-28 10:30:10|940.73|930.23|940.88|930.38|941.09|930.59|940.61|930.11|23
1653750590000|2022-05-28 15:09:50|948.67|938.17|949.11|938.61|949.13|938.63|948.42|937.92|22
1653733820000|2022-05-28 10:30:20|940.89|930.39|940.97|930.47|940.98|930.48|940.87|930.37|16
1653750600000|2022-05-28 15:10:00|949.14|938.64|949.12|938.62|949.14|938.64|949.06|938.56|9
1653733830000|2022-05-28 10:30:30|940.98|930.48|941.21|930.71|941.21|930.71|940.97|930.47|8
1653750610000|2022-05-28 15:10:10|949.15|938.65|949.11|938.61|949.15|938.65|949.1|938.6|9
1653733840000|2022-05-28 10:30:40|941.22|930.72|941.01|930.51|941.22|930.72|941.01|930.51|7
1653750620000|2022-05-28 15:10:20|949.1|938.6|948.98|938.48|949.1|938.6|948.98|938.48|6
1653733850000|2022-05-28 10:30:50|941|930.5|941.01|930.51|941.01|930.51|941|930.5|4
1653750630000|2022-05-28 15:10:30|948.96|938.46|948.76|938.26|948.96|938.46|948.76|938.26|9
1653733860000|2022-05-28 10:31:00|940.99|930.49|940.81|930.31|940.99|930.49|940.8|930.3|9
1653750640000|2022-05-28 15:10:40|948.75|938.25|948.95|938.45|948.96|938.46|948.75|938.25|11
1653733870000|2022-05-28 10:31:10|940.8|930.3|940.45|929.95|940.81|930.31|940.45|929.95|10
1653750650000|2022-05-28 15:10:50|948.92|938.42|948.79|938.29|948.94|938.44|948.79|938.29|12
1653733880000|2022-05-28 10:31:20|940.48|929.98|939.95|929.45|940.52|930.02|939.93|929.43|16
1653750660000|2022-05-28 15:11:00|948.8|938.3|948.75|938.25|948.8|938.3|948.75|938.25|4
1653733890000|2022-05-28 10:31:30|940.01|929.51|938.84|928.34|940.01|929.51|938.84|928.34|27
1653750670000|2022-05-28 15:11:10|948.74|938.24|948.75|938.25|948.75|938.25|948.74|938.24|6
1653733900000|2022-05-28 10:31:40|938.83|928.33|938.82|928.32|938.84|928.34|938.81|928.31|12
1653750680000|2022-05-28 15:11:20|948.77|938.27|948.59|938.09|948.78|938.28|948.56|938.06|6
1653733910000|2022-05-28 10:31:50|938.81|928.31|938.21|927.71|938.82|928.32|938.2|927.7|17
1653750690000|2022-05-28 15:11:30|948.56|938.06|948.68|938.18|948.68|938.18|948.52|938.02|11
1653733920000|2022-05-28 10:32:00|938.23|927.73|937.54|927.04|938.23|927.73|937.54|927.04|14
1653750700000|2022-05-28 15:11:40|948.7|938.2|948.7|938.2|948.7|938.2|948.65|938.15|8
1653733930000|2022-05-28 10:32:10|937.55|927.05|937.02|926.52|937.57|927.07|937|926.5|25
1653750710000|2022-05-28 15:11:50|948.71|938.21|949.63|939.13|949.63|939.13|948.71|938.21|29
1653733940000|2022-05-28 10:32:20|937.01|926.51|937.74|927.24|937.74|927.24|937.01|926.51|10
1653750720000|2022-05-28 15:12:00|949.65|939.15|949.56|939.06|949.68|939.18|949.56|939.06|8
1653733950000|2022-05-28 10:32:30|937.73|927.23|937.73|927.23|937.73|927.23|937.62|927.12|3
1653750730000|2022-05-28 15:12:10|949.63|939.13|949.54|939.04|949.63|939.13|949.54|939.04|3
1653733960000|2022-05-28 10:32:40|937.62|927.12|937.62|927.12|937.64|927.14|937.61|927.11|6
1653750740000|2022-05-28 15:12:20|949.48|938.98|949.24|938.74|949.48|938.98|949.24|938.74|6
1653733970000|2022-05-28 10:32:50|937.64|927.14|937.61|927.11|937.71|927.21|937.61|927.11|5
1653750750000|2022-05-28 15:12:30|949.29|938.79|949.27|938.77|949.32|938.82|949.27|938.77|4
1653733980000|2022-05-28 10:33:00|937.59|927.09|937.59|927.09|937.61|927.11|937.59|927.09|3
1653750760000|2022-05-28 15:12:40|949.05|938.55|948.93|938.43|949.06|938.56|948.93|938.43|6
1653733990000|2022-05-28 10:33:10|937.69|927.19|937.59|927.09|937.69|927.19|937.59|927.09|4
1653750770000|2022-05-28 15:12:50|948.91|938.41|949.18|938.68|949.18|938.68|948.89|938.39|4
1653734000000|2022-05-28 10:33:20|937.69|927.19|937.7|927.2|937.73|927.23|937.59|927.09|5
1653750790000|2022-05-28 15:13:10|949.19|938.69|949.34|938.84|949.36|938.86|949.18|938.68|12
1653734010000|2022-05-28 10:33:30|937.55|927.05|937.75|927.25|937.79|927.29|937.54|927.04|7
1653750800000|2022-05-28 15:13:20|949.29|938.79|949.39|938.89|949.46|938.96|949.29|938.79|8
1653734020000|2022-05-28 10:33:40|937.61|927.11|937.6|927.1|937.76|927.26|937.59|927.09|14
1653750810000|2022-05-28 15:13:30|949.4|938.9|949.35|938.85|949.4|938.9|949.18|938.68|4
1653734030000|2022-05-28 10:33:50|937.59|927.09|937.78|927.28|937.78|927.28|937.59|927.09|7
1653750820000|2022-05-28 15:13:40|949.19|938.69|948.68|938.18|949.19|938.69|948.47|937.97|26
1653734040000|2022-05-28 10:34:00|937.79|927.29|937.79|927.29|937.79|927.29|937.79|927.29|1
1653750830000|2022-05-28 15:13:50|948.66|938.16|948.62|938.12|948.68|938.18|948.62|938.12|6
1653734050000|2022-05-28 10:34:10|937.78|927.28|937.72|927.22|937.78|927.28|937.72|927.22|8
1653750840000|2022-05-28 15:14:00|948.63|938.13|949.01|938.51|949.15|938.65|948.63|938.13|20
1653734060000|2022-05-28 10:34:20|937.73|927.23|937.72|927.22|937.73|927.23|937.72|927.22|2
1653750850000|2022-05-28 15:14:10|949.03|938.53|949.17|938.67|949.39|938.89|949.03|938.53|13
1653734070000|2022-05-28 10:34:30|937.74|927.24|937.79|927.29|937.79|927.29|937.74|927.24|3
1653750860000|2022-05-28 15:14:20|949.18|938.68|950.27|939.77|950.29|939.79|949.18|938.68|14
1653734080000|2022-05-28 10:34:40|937.78|927.28|937.79|927.29|937.79|927.29|937.76|927.26|5
1653750870000|2022-05-28 15:14:30|950.08|939.58|950.42|939.92|950.48|939.98|950.08|939.58|6
1653734090000|2022-05-28 10:34:50|937.8|927.3|937.8|927.3|937.83|927.33|937.8|927.3|7
1653750880000|2022-05-28 15:14:40|950.43|939.93|950.18|939.68|950.43|939.93|950.14|939.64|15
1653734100000|2022-05-28 10:35:00|937.77|927.27|937.78|927.28|937.78|927.28|937.76|927.26|3
1653750890000|2022-05-28 15:14:50|950.11|939.61|949.91|939.41|950.19|939.69|949.8|939.3|13
1653734110000|2022-05-28 10:35:10|937.77|927.27|937.79|927.29|937.79|927.29|937.76|927.26|3
1653750900000|2022-05-28 15:15:00|949.92|939.42|950.27|939.77|950.32|939.82|949.92|939.42|5
1653734120000|2022-05-28 10:35:20|937.8|927.3|937.78|927.28|937.8|927.3|937.78|927.28|2
1653750910000|2022-05-28 15:15:10|950.21|939.71|950.1|939.6|950.23|939.73|949.99|939.49|11
1653734130000|2022-05-28 10:35:30|937.81|927.31|937.81|927.31|937.81|927.31|937.81|927.31|1
1653750920000|2022-05-28 15:15:20|950.04|939.54|950.37|939.87|950.37|939.87|949.94|939.44|16
1653734140000|2022-05-28 10:35:40|937.94|927.44|937.97|927.47|938.01|927.51|937.94|927.44|8
1653750930000|2022-05-28 15:15:30|950.42|939.92|950.48|939.98|950.48|939.98|950.37|939.87|8
1653734150000|2022-05-28 10:35:50|937.98|927.48|937.98|927.48|937.98|927.48|937.98|927.48|1
1653750940000|2022-05-28 15:15:40|950.41|939.91|950.48|939.98|950.48|939.98|950.41|939.91|3
1653734160000|2022-05-28 10:36:00|937.91|927.41|937.92|927.42|937.93|927.43|937.91|927.41|4
1653750950000|2022-05-28 15:15:50|950.63|940.13|950.52|940.02|950.63|940.13|950.52|940.02|5
1653734170000|2022-05-28 10:36:10|937.93|927.43|937.81|927.31|937.94|927.44|937.8|927.3|12
1653750960000|2022-05-28 15:16:00|950.44|939.94|950.64|940.14|950.7|940.2|950.44|939.94|11
1653734180000|2022-05-28 10:36:20|937.84|927.34|937.96|927.46|937.96|927.46|937.83|927.33|13
1653750970000|2022-05-28 15:16:10|950.71|940.21|951.39|940.89|951.47|940.97|950.64|940.14|20
1653734190000|2022-05-28 10:36:30|937.94|927.44|937.33|926.83|937.96|927.46|937.33|926.83|11
1653750980000|2022-05-28 15:16:20|951.38|940.88|951.29|940.79|951.39|940.89|951.29|940.79|14
1653734200000|2022-05-28 10:36:40|937.32|926.82|937.48|926.98|937.52|927.02|937.3|926.8|18
1653750990000|2022-05-28 15:16:30|951.3|940.8|951.31|940.81|951.31|940.81|951.3|940.8|2
1653734210000|2022-05-28 10:36:50|937.5|927|937.5|927|937.5|927|937.48|926.98|6
1653751000000|2022-05-28 15:16:40|951.58|941.08|951.6|941.1|951.63|941.13|951.58|941.08|13
1653734220000|2022-05-28 10:37:00|937.19|926.69|937.2|926.7|937.2|926.7|937.19|926.69|4
1653751010000|2022-05-28 15:16:50|951.61|941.11|951.61|941.11|951.61|941.11|951.61|941.11|1
1653734240000|2022-05-28 10:37:20|937.28|926.78|937.41|926.91|937.42|926.92|937.2|926.7|12
1653751020000|2022-05-28 15:17:00|951.58|941.08|951.46|940.96|951.59|941.09|951.44|940.94|6
1653734250000|2022-05-28 10:37:30|937.4|926.9|937.35|926.85|937.4|926.9|937.35|926.85|2
1653751030000|2022-05-28 15:17:10|951.28|940.78|950.7|940.2|951.28|940.78|950.54|940.04|15
1653734260000|2022-05-28 10:37:40|937.34|926.84|937.34|926.84|937.34|926.84|937.34|926.84|1
1653751040000|2022-05-28 15:17:20|950.68|940.18|950.62|940.12|950.71|940.21|950.59|940.09|12
1653734270000|2022-05-28 10:37:50|937.51|927.01|937.77|927.27|937.77|927.27|937.34|926.84|12
1653751050000|2022-05-28 15:17:30|950.56|940.06|950.51|940.01|950.63|940.13|950.51|940.01|14
1653734280000|2022-05-28 10:38:00|937.92|927.42|937.92|927.42|937.92|927.42|937.77|927.27|7
1653751060000|2022-05-28 15:17:40|950.5|940|950.13|939.63|950.5|940|949.72|939.22|19
1653734290000|2022-05-28 10:38:10|938.1|927.6|937.91|927.41|938.16|927.66|937.91|927.41|4
1653751070000|2022-05-28 15:17:50|950.11|939.61|950.1|939.6|950.11|939.61|949.99|939.49|7
1653734310000|2022-05-28 10:38:30|938.09|927.59|937.91|927.41|938.22|927.72|937.91|927.41|5
1653751080000|2022-05-28 15:18:00|950.16|939.66|950.07|939.57|950.16|939.66|950.07|939.57|4
1653734320000|2022-05-28 10:38:40|937.96|927.46|937.97|927.47|937.97|927.47|937.95|927.45|5
1653751090000|2022-05-28 15:18:10|950.05|939.55|949.92|939.42|950.05|939.55|949.92|939.42|6
1653734330000|2022-05-28 10:38:50|937.95|927.45|937.98|927.48|937.98|927.48|937.95|927.45|3
1653751100000|2022-05-28 15:18:20|949.98|939.48|949.67|939.17|949.98|939.48|949.67|939.17|7
1653734340000|2022-05-28 10:39:00|937.96|927.46|937.96|927.46|937.98|927.48|937.95|927.45|5
1653751110000|2022-05-28 15:18:30|949.66|939.16|949.54|939.04|949.66|939.16|949.54|939.04|7
1653734350000|2022-05-28 10:39:10|937.95|927.45|937.95|927.45|937.96|927.46|937.95|927.45|7
1653751120000|2022-05-28 15:18:40|949.53|939.03|949.35|938.85|949.53|939.03|949.35|938.85|7
1653734360000|2022-05-28 10:39:20|937.94|927.44|937.36|926.86|937.94|927.44|937.35|926.85|13
1653751130000|2022-05-28 15:18:50|949.32|938.82|949.25|938.75|949.35|938.85|949.25|938.75|14
1653734370000|2022-05-28 10:39:30|937.34|926.84|937.26|926.76|937.35|926.85|937.26|926.76|7
1653751140000|2022-05-28 15:19:00|949.21|938.71|949.18|938.68|949.51|939.01|949.18|938.68|18
1653734380000|2022-05-28 10:39:40|937.14|926.64|936.78|926.28|937.14|926.64|936.78|926.28|3
1653751150000|2022-05-28 15:19:10|949.19|938.69|949.21|938.71|949.21|938.71|949.18|938.68|4
1653734390000|2022-05-28 10:39:50|937.07|926.57|936.88|926.38|937.07|926.57|936.88|926.38|10
1653751160000|2022-05-28 15:19:20|949.2|938.7|948.84|938.34|949.21|938.71|948.84|938.34|7
1653751170000|2022-05-28 15:19:30|948.77|938.27|948.74|938.24|948.78|938.28|948.74|938.24|14
1653734400000|2022-05-28 10:40:00|936.91|926.41|935.28|924.78|936.91|926.41|935.28|924.78|25
1653751180000|2022-05-28 15:19:40|948.73|938.23|948.66|938.16|948.74|938.24|948.66|938.16|6
1653734410000|2022-05-28 10:40:10|935.37|924.87|935.2|924.7|935.37|924.87|935.2|924.7|10
1653751190000|2022-05-28 15:19:50|948.64|938.14|948.65|938.15|948.65|938.15|948.64|938.14|2
1653734420000|2022-05-28 10:40:20|935.14|924.64|934.96|924.46|935.14|924.64|934.93|924.43|12
1653734430000|2022-05-28 10:40:30|934.95|924.45|934.91|924.41|934.99|924.49|934.91|924.41|12
1653751200000|2022-05-28 15:20:00|948.64|938.14|948.64|938.14|948.64|938.14|948.62|938.12|5
1653734440000|2022-05-28 10:40:40|934.9|924.4|934.85|924.35|934.91|924.41|934.85|924.35|6
1653751210000|2022-05-28 15:20:10|948.57|938.07|948.57|938.07|948.6|938.1|948.57|938.07|3
1653734450000|2022-05-28 10:40:50|934.84|924.34|934.83|924.33|934.84|924.34|934.79|924.29|6
1653751220000|2022-05-28 15:20:20|948.6|938.1|948.48|937.98|948.6|938.1|948.48|937.98|6
1653734460000|2022-05-28 10:41:00|934.79|924.29|934.83|924.33|934.83|924.33|934.79|924.29|2
1653751230000|2022-05-28 15:20:30|948.5|938|948.5|938|948.5|938|948.48|937.98|3
1653734470000|2022-05-28 10:41:10|934.79|924.29|934.28|923.78|934.79|924.29|934.23|923.73|15
1653751240000|2022-05-28 15:20:40|948.47|937.97|949.29|938.79|949.29|938.79|948.47|937.97|12
1653734480000|2022-05-28 10:41:20|934.29|923.79|934.31|923.81|934.31|923.81|934.29|923.79|4
1653751250000|2022-05-28 15:20:50|949.04|938.54|948.86|938.36|949.46|938.96|948.85|938.35|15
1653734490000|2022-05-28 10:41:30|934.3|923.8|934.97|924.47|935.23|924.73|934.3|923.8|23
1653751260000|2022-05-28 15:21:00|948.85|938.35|948.87|938.37|948.87|938.37|948.67|938.17|22
1653734500000|2022-05-28 10:41:40|934.96|924.46|934.97|924.47|934.98|924.48|934.95|924.45|7
1653751270000|2022-05-28 15:21:10|948.84|938.34|948.72|938.22|948.88|938.38|948.71|938.21|12
1653734510000|2022-05-28 10:41:50|935.29|924.79|935.25|924.75|935.29|924.79|935.22|924.72|3
1653751280000|2022-05-28 15:21:20|948.75|938.25|948.8|938.3|948.8|938.3|948.72|938.22|16
1653734520000|2022-05-28 10:42:00|935.22|924.72|934.9|924.4|935.22|924.72|934.82|924.32|13
1653751290000|2022-05-28 15:21:30|948.84|938.34|949.99|939.49|949.99|939.49|948.84|938.34|23
1653734530000|2022-05-28 10:42:10|934.89|924.39|934.98|924.48|935.02|924.52|934.88|924.38|14
1653751300000|2022-05-28 15:21:40|950|939.5|950.01|939.51|950.08|939.58|950|939.5|4
1653734540000|2022-05-28 10:42:20|935.01|924.51|935.01|924.51|935.03|924.53|934.97|924.47|8
1653751310000|2022-05-28 15:21:50|950.12|939.62|949.97|939.47|950.12|939.62|949.96|939.46|4
1653734550000|2022-05-28 10:42:30|934.97|924.47|935.05|924.55|935.05|924.55|934.96|924.46|10
1653751330000|2022-05-28 15:22:10|949.99|939.49|950.46|939.96|950.46|939.96|949.99|939.49|13
1653734560000|2022-05-28 10:42:40|935.06|924.56|935.04|924.54|935.08|924.58|934.96|924.46|15
1653751340000|2022-05-28 15:22:20|950.47|939.97|949.91|939.41|950.47|939.97|949.89|939.39|11
1653734570000|2022-05-28 10:42:50|935.03|924.53|934.96|924.46|935.03|924.53|934.94|924.44|9
1653751350000|2022-05-28 15:22:30|949.9|939.4|949.99|939.49|950.04|939.54|949.87|939.37|16
1653734580000|2022-05-28 10:43:00|934.81|924.31|934.85|924.35|934.88|924.38|934.78|924.28|17
1653751360000|2022-05-28 15:22:40|950.09|939.59|950.17|939.67|950.18|939.68|950.09|939.59|10
1653734590000|2022-05-28 10:43:10|934.86|924.36|935|924.5|935.01|924.51|934.84|924.34|11
1653751370000|2022-05-28 15:22:50|950.2|939.7|950.2|939.7|950.37|939.87|950.18|939.68|8
1653734600000|2022-05-28 10:43:20|935.05|924.55|935.05|924.55|935.05|924.55|935.05|924.55|1
1653751380000|2022-05-28 15:23:00|950.37|939.87|950.2|939.7|950.37|939.87|950.2|939.7|2
1653734610000|2022-05-28 10:43:30|935.06|924.56|935.01|924.51|935.06|924.56|934.98|924.48|8
1653751390000|2022-05-28 15:23:10|950.37|939.87|950.33|939.83|950.65|940.15|950.33|939.83|9
1653734620000|2022-05-28 10:43:40|935.03|924.53|934.98|924.48|935.03|924.53|934.97|924.47|9
1653751400000|2022-05-28 15:23:20|950.55|940.05|950.56|940.06|950.56|940.06|950.51|940.01|5
1653734630000|2022-05-28 10:43:50|934.97|924.47|934.86|924.36|934.98|924.48|934.81|924.31|10
1653751410000|2022-05-28 15:23:30|950.58|940.08|950.71|940.21|950.71|940.21|950.58|940.08|4
1653734640000|2022-05-28 10:44:00|934.87|924.37|935.01|924.51|935.05|924.55|934.87|924.37|13
1653751420000|2022-05-28 15:23:40|950.73|940.23|950.73|940.23|950.73|940.23|950.71|940.21|3
1653734650000|2022-05-28 10:44:10|935.21|924.71|935.18|924.68|935.22|924.72|935.13|924.63|13
1653751430000|2022-05-28 15:23:50|950.72|940.22|951.25|940.75|951.38|940.88|950.72|940.22|19
1653734660000|2022-05-28 10:44:20|935.13|924.63|935.19|924.69|935.2|924.7|935.11|924.61|7
1653751440000|2022-05-28 15:24:00|951.41|940.91|951.36|940.86|951.54|941.04|951.36|940.86|10
1653734670000|2022-05-28 10:44:30|935.18|924.68|935.19|924.69|935.2|924.7|935.16|924.66|9
1653751450000|2022-05-28 15:24:10|951.16|940.66|951.35|940.85|951.35|940.85|951.15|940.65|12
1653734680000|2022-05-28 10:44:40|935.2|924.7|935.16|924.66|935.2|924.7|934.86|924.36|11
1653751460000|2022-05-28 15:24:20|951.29|940.79|951.41|940.91|951.41|940.91|951.27|940.77|9
1653734690000|2022-05-28 10:44:50|935.17|924.67|935.21|924.71|935.21|924.71|935.17|924.67|2
1653751490000|2022-05-28 15:24:50|951.43|940.93|951.41|940.91|951.43|940.93|951.41|940.91|2
1653734700000|2022-05-28 10:45:00|935.22|924.72|936.71|926.21|936.71|926.21|935.2|924.7|27
1653751500000|2022-05-28 15:25:00|951.43|940.93|951.49|940.99|951.74|941.24|951.43|940.93|14
1653734710000|2022-05-28 10:45:10|936.76|926.26|937.57|927.07|937.65|927.15|936.76|926.26|15
1653751510000|2022-05-28 15:25:10|951.46|940.96|951.57|941.07|951.58|941.08|951.45|940.95|9
1653734720000|2022-05-28 10:45:20|937.64|927.14|937.97|927.47|938.17|927.67|937.64|927.14|26
1653751520000|2022-05-28 15:25:20|951.59|941.09|951.88|941.38|951.88|941.38|951.59|941.09|15
1653734730000|2022-05-28 10:45:30|937.94|927.44|937.94|927.44|938|927.5|937.94|927.44|16
1653751530000|2022-05-28 15:25:30|952.02|941.52|952.42|941.92|952.42|941.92|952.02|941.52|18
1653734740000|2022-05-28 10:45:40|937.95|927.45|937.96|927.46|938|927.5|937.95|927.45|6
1653751540000|2022-05-28 15:25:40|952.4|941.9|952.53|942.03|952.53|942.03|952.39|941.89|6
1653734750000|2022-05-28 10:45:50|937.95|927.45|937.93|927.43|937.97|927.47|937.92|927.42|8
1653751550000|2022-05-28 15:25:50|952.52|942.02|951.62|941.12|952.52|942.02|951.61|941.11|23
1653734760000|2022-05-28 10:46:00|937.94|927.44|937.81|927.31|938.02|927.52|937.81|927.31|15
1653751560000|2022-05-28 15:26:00|951.61|941.11|951.58|941.08|951.64|941.14|951.56|941.06|7
1653734770000|2022-05-28 10:46:10|937.82|927.32|937.39|926.89|937.82|927.32|937.25|926.75|13
1653751570000|2022-05-28 15:26:10|951.61|941.11|951.6|941.1|951.61|941.11|951.6|941.1|2
1653734780000|2022-05-28 10:46:20|937.36|926.86|937.47|926.97|937.47|926.97|937.36|926.86|10
1653751580000|2022-05-28 15:26:20|951.62|941.12|951.62|941.12|951.62|941.12|951.62|941.12|1
1653734790000|2022-05-28 10:46:30|937.33|926.83|937.31|926.81|937.38|926.88|937.26|926.76|16
1653751590000|2022-05-28 15:26:30|951.6|941.1|952.24|941.74|952.24|941.74|951.6|941.1|9
1653734800000|2022-05-28 10:46:40|937.26|926.76|936.06|925.56|937.26|926.76|936.03|925.53|22
1653751600000|2022-05-28 15:26:40|952.26|941.76|952.37|941.87|952.37|941.87|952.16|941.66|23
1653734810000|2022-05-28 10:46:50|936.09|925.59|936.25|925.75|936.4|925.9|936.02|925.52|12
1653751610000|2022-05-28 15:26:50|952.38|941.88|953.05|942.55|953.05|942.55|952.38|941.88|12
1653734830000|2022-05-28 10:47:10|936.1|925.6|935.73|925.23|936.1|925.6|935.39|924.89|17
1653751620000|2022-05-28 15:27:00|953.06|942.56|953.66|943.16|953.66|943.16|953.04|942.54|12
1653734840000|2022-05-28 10:47:20|935.74|925.24|936.4|925.9|936.52|926.02|935.74|925.24|26
1653751630000|2022-05-28 15:27:10|953.65|943.15|953.65|943.15|953.67|943.17|953.64|943.14|12
1653734850000|2022-05-28 10:47:30|936.42|925.92|936.32|925.82|936.42|925.92|936.32|925.82|7
1653751640000|2022-05-28 15:27:20|953.64|943.14|953.43|942.93|953.64|943.14|953.43|942.93|6
1653734860000|2022-05-28 10:47:40|936.34|925.84|936.31|925.81|936.34|925.84|936.31|925.81|3
1653751650000|2022-05-28 15:27:30|953.32|942.82|953.03|942.53|953.32|942.82|953.03|942.53|13
1653734870000|2022-05-28 10:47:50|936.29|925.79|936.19|925.69|936.29|925.79|936.12|925.62|7
1653751660000|2022-05-28 15:27:40|953.02|942.52|952.89|942.39|953.04|942.54|952.87|942.37|6
1653734880000|2022-05-28 10:48:00|936.12|925.62|936.12|925.62|936.22|925.72|936.12|925.62|3
1653751670000|2022-05-28 15:27:50|952.9|942.4|953.12|942.62|953.12|942.62|952.9|942.4|4
1653734890000|2022-05-28 10:48:10|936.19|925.69|936.27|925.77|936.27|925.77|936.03|925.53|14
1653751680000|2022-05-28 15:28:00|953.13|942.63|953.13|942.63|953.13|942.63|953.13|942.63|1
1653734900000|2022-05-28 10:48:20|936.33|925.83|936.37|925.87|936.5|926|936.33|925.83|15
1653751690000|2022-05-28 15:28:10|952.94|942.44|951.96|941.46|952.94|942.44|951.91|941.41|16
1653734910000|2022-05-28 10:48:30|936.38|925.88|936.8|926.3|936.84|926.34|936.38|925.88|17
1653751700000|2022-05-28 15:28:20|951.95|941.45|951.46|940.96|951.95|941.45|951.37|940.87|15
1653734920000|2022-05-28 10:48:40|936.81|926.31|936.95|926.45|936.95|926.45|936.81|926.31|13
1653751710000|2022-05-28 15:28:30|951.34|940.84|951.64|941.14|951.66|941.16|951.34|940.84|10
1653734930000|2022-05-28 10:48:50|936.87|926.37|936.93|926.43|936.95|926.45|936.85|926.35|10
1653751720000|2022-05-28 15:28:40|951.66|941.16|953.85|943.35|953.96|943.46|951.66|941.16|37
1653734940000|2022-05-28 10:49:00|936.94|926.44|936.89|926.39|936.99|926.49|936.89|926.39|14
1653751730000|2022-05-28 15:28:50|953.86|943.36|953.72|943.22|954.02|943.52|953.72|943.22|18
1653734950000|2022-05-28 10:49:10|936.88|926.38|936.89|926.39|936.9|926.4|936.84|926.34|6
1653751740000|2022-05-28 15:29:00|953.67|943.17|953.73|943.23|953.74|943.24|953.67|943.17|14
1653734970000|2022-05-28 10:49:30|936.85|926.35|936.85|926.35|936.86|926.36|936.85|926.35|3
1653751750000|2022-05-28 15:29:10|953.74|943.24|953.64|943.14|953.74|943.24|953.55|943.05|13
1653734980000|2022-05-28 10:49:40|936.86|926.36|936.93|926.43|937.01|926.51|936.86|926.36|8
1653751760000|2022-05-28 15:29:20|953.65|943.15|953.62|943.12|953.65|943.15|953.62|943.12|5
1653734990000|2022-05-28 10:49:50|936.88|926.38|936.78|926.28|936.88|926.38|936.78|926.28|7
1653751770000|2022-05-28 15:29:30|953.63|943.13|953.63|943.13|953.63|943.13|953.63|943.13|1
1653751780000|2022-05-28 15:29:40|953.62|943.12|953.75|943.25|953.75|943.25|953.62|943.12|12
1653735000000|2022-05-28 10:50:00|936.79|926.29|936.89|926.39|936.97|926.47|936.78|926.28|14
1653751790000|2022-05-28 15:29:50|953.69|943.19|953.22|942.72|953.72|943.22|953.22|942.72|17
1653735010000|2022-05-28 10:50:10|936.97|926.47|936.89|926.39|936.97|926.47|936.88|926.38|4
1653751800000|2022-05-28 15:30:00|953.21|942.71|953.61|943.11|953.71|943.21|953.18|942.68|22
1653735020000|2022-05-28 10:50:20|936.9|926.4|937.69|927.19|937.69|927.19|936.9|926.4|17
1653751810000|2022-05-28 15:30:10|953.65|943.15|954.79|944.29|954.79|944.29|953.65|943.15|21
1653735030000|2022-05-28 10:50:30|937.68|927.18|938.27|927.77|938.27|927.77|937.68|927.18|15
1653751820000|2022-05-28 15:30:20|955.09|944.59|954.4|943.9|955.11|944.61|954.36|943.86|22
1653735040000|2022-05-28 10:50:40|938.32|927.82|938.68|928.18|938.77|928.27|938.32|927.82|16
1653751830000|2022-05-28 15:30:30|954.33|943.83|954.63|944.13|954.68|944.18|954.29|943.79|19
1653735050000|2022-05-28 10:50:50|938.67|928.17|938.97|928.47|939.15|928.65|938.48|927.98|22
1653751840000|2022-05-28 15:30:40|954.64|944.14|954.61|944.11|954.64|944.14|954.54|944.04|12
1653735060000|2022-05-28 10:51:00|938.95|928.45|938.96|928.46|939.19|928.69|938.92|928.42|17
1653751850000|2022-05-28 15:30:50|954.6|944.1|954.65|944.15|954.67|944.17|954.6|944.1|5
1653735070000|2022-05-28 10:51:10|938.95|928.45|939.04|928.54|939.16|928.66|938.95|928.45|22
1653751860000|2022-05-28 15:31:00|954.55|944.05|954.46|943.96|954.65|944.15|954.13|943.63|21
1653735080000|2022-05-28 10:51:20|939|928.5|938.85|928.35|939|928.5|938.85|928.35|13
1653751870000|2022-05-28 15:31:10|954.45|943.95|955.57|945.07|955.57|945.07|954.28|943.78|26
1653735090000|2022-05-28 10:51:30|938.83|928.33|938.96|928.46|938.96|928.46|938.81|928.31|9
1653751880000|2022-05-28 15:31:20|955.76|945.26|956.02|945.52|956.23|945.73|955.66|945.16|26
1653735100000|2022-05-28 10:51:40|939.14|928.64|939.14|928.64|939.14|928.64|939.14|928.64|1
1653751890000|2022-05-28 15:31:30|955.98|945.48|955.57|945.07|956.23|945.73|955.57|945.07|25
1653735110000|2022-05-28 10:51:50|939.15|928.65|939.21|928.71|939.21|928.71|938.99|928.49|15
1653751900000|2022-05-28 15:31:40|955.58|945.08|955.49|944.99|955.63|945.13|955.44|944.94|20
1653735120000|2022-05-28 10:52:00|938.99|928.49|938.99|928.49|939.18|928.68|938.99|928.49|4
1653751910000|2022-05-28 15:31:50|955.47|944.97|954.77|944.27|955.47|944.97|954.72|944.22|19
1653735140000|2022-05-28 10:52:20|938.95|928.45|938.96|928.46|938.96|928.46|938.95|928.45|2
1653751920000|2022-05-28 15:32:00|954.76|944.26|954.72|944.22|954.76|944.26|954.64|944.14|16
1653735150000|2022-05-28 10:52:30|938.97|928.47|938.95|928.45|938.97|928.47|938.93|928.43|3
1653751930000|2022-05-28 15:32:10|954.77|944.27|955.21|944.71|955.47|944.97|954.77|944.27|13
1653735170000|2022-05-28 10:52:50|938.93|928.43|938.93|928.43|938.93|928.43|938.93|928.43|1
1653751940000|2022-05-28 15:32:20|955.22|944.72|955.62|945.12|955.63|945.13|955.22|944.72|11
1653735180000|2022-05-28 10:53:00|938.9|928.4|938.83|928.33|938.9|928.4|938.82|928.32|8
1653751950000|2022-05-28 15:32:30|955.66|945.16|955.68|945.18|955.69|945.19|955.58|945.08|15
1653735200000|2022-05-28 10:53:20|938.8|928.3|938.82|928.32|938.82|928.32|938.8|928.3|2
1653751960000|2022-05-28 15:32:40|955.66|945.16|955.5|945|955.66|945.16|955.5|945|14
1653735210000|2022-05-28 10:53:30|938.85|928.35|938.8|928.3|938.88|928.38|938.8|928.3|6
1653751970000|2022-05-28 15:32:50|955.53|945.03|957.49|946.99|957.58|947.08|955.53|945.03|32
1653735220000|2022-05-28 10:53:40|938.79|928.29|938.69|928.19|938.81|928.31|938.66|928.16|7
1653751980000|2022-05-28 15:33:00|957.59|947.09|957.35|946.85|957.59|947.09|957.11|946.61|29
1653735230000|2022-05-28 10:53:50|938.66|928.16|938.82|928.32|938.82|928.32|938.66|928.16|5
1653751990000|2022-05-28 15:33:10|957.29|946.79|957.38|946.88|957.4|946.9|956.67|946.17|26
1653735240000|2022-05-28 10:54:00|938.81|928.31|938.82|928.32|938.82|928.32|938.81|928.31|2
1653752000000|2022-05-28 15:33:20|957.39|946.89|956.07|945.57|957.39|946.89|956.07|945.57|26
1653735250000|2022-05-28 10:54:10|939.12|928.62|939.65|929.15|939.66|929.16|939.12|928.62|7
1653752010000|2022-05-28 15:33:30|956.06|945.56|956.33|945.83|956.33|945.83|955.58|945.08|29
1653735260000|2022-05-28 10:54:20|939.66|929.16|939.66|929.16|939.66|929.16|939.65|929.15|3
1653752020000|2022-05-28 15:33:40|956.23|945.73|956.65|946.15|956.71|946.21|956.23|945.73|32
1653735270000|2022-05-28 10:54:30|939.67|929.17|939.79|929.29|939.79|929.29|939.3|928.8|8
1653752030000|2022-05-28 15:33:50|956.66|946.16|956.16|945.66|956.95|946.45|956.16|945.66|26
1653735280000|2022-05-28 10:54:40|939.77|929.27|939.64|929.14|939.78|929.28|939.62|929.12|9
1653752040000|2022-05-28 15:34:00|956.18|945.68|955.89|945.39|956.18|945.68|955.59|945.09|26
1653735290000|2022-05-28 10:54:50|939.8|929.3|939.83|929.33|939.83|929.33|939.8|929.3|3
1653752050000|2022-05-28 15:34:10|956.03|945.53|956.73|946.23|956.76|946.26|956.03|945.53|31
1653752060000|2022-05-28 15:34:20|956.72|946.22|956.66|946.16|957.09|946.59|956.66|946.16|27
1653735300000|2022-05-28 10:55:00|939.85|929.35|939.83|929.33|939.88|929.38|939.82|929.32|6
1653752070000|2022-05-28 15:34:30|956.69|946.19|956.91|946.41|956.91|946.41|956.65|946.15|18
1653735310000|2022-05-28 10:55:10|939.84|929.34|939.84|929.34|939.84|929.34|939.84|929.34|1
1653752080000|2022-05-28 15:34:40|956.92|946.42|956.73|946.23|956.92|946.42|956.42|945.92|23
1653735320000|2022-05-28 10:55:20|939.82|929.32|939.84|929.34|939.84|929.34|939.82|929.32|2
1653752090000|2022-05-28 15:34:50|956.75|946.25|957.35|946.85|957.35|946.85|956.75|946.25|17
1653735340000|2022-05-28 10:55:40|939.83|929.33|939.85|929.35|939.85|929.35|939.83|929.33|3
1653752100000|2022-05-28 15:35:00|957.14|946.64|956.75|946.25|957.33|946.83|956.74|946.24|21
1653735350000|2022-05-28 10:55:50|939.84|929.34|939.88|929.38|939.88|929.38|939.84|929.34|2
1653752110000|2022-05-28 15:35:10|956.74|946.24|956.78|946.28|956.82|946.32|956.71|946.21|10
1653735360000|2022-05-28 10:56:00|939.89|929.39|939.9|929.4|939.9|929.4|939.89|929.39|2
1653752120000|2022-05-28 15:35:20|956.71|946.21|957.53|947.03|957.53|947.03|956.65|946.15|19
1653735380000|2022-05-28 10:56:20|939.89|929.39|939.89|929.39|939.89|929.39|939.89|929.39|1
1653752130000|2022-05-28 15:35:30|957.56|947.06|956.87|946.37|957.64|947.14|956.86|946.36|20
1653735390000|2022-05-28 10:56:30|939.92|929.42|939.88|929.38|939.92|929.42|939.87|929.37|7
1653752140000|2022-05-28 15:35:40|956.86|946.36|956.77|946.27|956.94|946.44|956.77|946.27|17
1653735400000|2022-05-28 10:56:40|939.87|929.37|938.05|927.55|939.87|929.37|938.05|927.55|20
1653752150000|2022-05-28 15:35:50|956.7|946.2|956.44|945.94|956.72|946.22|956.3|945.8|20
1653735410000|2022-05-28 10:56:50|938.02|927.52|937.65|927.15|938.08|927.58|937.6|927.1|21
1653752160000|2022-05-28 15:36:00|956.3|945.8|956.3|945.8|956.5|946|956.14|945.64|14
1653735420000|2022-05-28 10:57:00|937.64|927.14|938.34|927.84|938.34|927.84|937.61|927.11|21
1653752170000|2022-05-28 15:36:10|956.31|945.81|956.55|946.05|956.55|946.05|956.11|945.61|14
1653735430000|2022-05-28 10:57:10|938.29|927.79|937.64|927.14|938.29|927.79|937.64|927.14|12
1653752180000|2022-05-28 15:36:20|956.56|946.06|956.68|946.18|956.75|946.25|956.06|945.56|29
1653735440000|2022-05-28 10:57:20|937.65|927.15|937.62|927.12|937.65|927.15|937.62|927.12|9
1653752190000|2022-05-28 15:36:30|956.71|946.21|956.77|946.27|956.83|946.33|956.71|946.21|27
1653735450000|2022-05-28 10:57:30|937.75|927.25|937.86|927.36|937.89|927.39|937.75|927.25|10
1653752200000|2022-05-28 15:36:40|956.78|946.28|956.81|946.31|956.86|946.36|956.75|946.25|17
1653735460000|2022-05-28 10:57:40|937.85|927.35|937.78|927.28|937.91|927.41|937.78|927.28|12
1653752210000|2022-05-28 15:36:50|956.82|946.32|956.8|946.3|956.84|946.34|956.78|946.28|20
1653735470000|2022-05-28 10:57:50|937.8|927.3|937.8|927.3|937.8|927.3|937.8|927.3|1
1653752220000|2022-05-28 15:37:00|956.77|946.27|956.07|945.57|956.77|946.27|955.91|945.41|23
1653735480000|2022-05-28 10:58:00|937.81|927.31|937.91|927.41|937.91|927.41|937.73|927.23|17
1653752230000|2022-05-28 15:37:10|956.06|945.56|955.76|945.26|956.08|945.58|955.76|945.26|8
1653735490000|2022-05-28 10:58:10|937.93|927.43|938.86|928.36|938.86|928.36|937.93|927.43|12
1653752240000|2022-05-28 15:37:20|955.75|945.25|955.68|945.18|955.75|945.25|955.53|945.03|12
1653735500000|2022-05-28 10:58:20|938.81|928.31|938.92|928.42|938.92|928.42|938.81|928.31|9
1653752250000|2022-05-28 15:37:30|955.67|945.17|955.68|945.18|955.7|945.2|955.62|945.12|11
1653735510000|2022-05-28 10:58:30|938.93|928.43|939.41|928.91|939.75|929.25|938.92|928.42|29
1653752260000|2022-05-28 15:37:40|955.64|945.14|955.63|945.13|955.64|945.14|955.62|945.12|3
1653735520000|2022-05-28 10:58:40|939.44|928.94|939.78|929.28|939.78|929.28|939.44|928.94|18
1653752270000|2022-05-28 15:37:50|955.69|945.19|955.7|945.2|955.71|945.21|955.62|945.12|12
1653735530000|2022-05-28 10:58:50|939.69|929.19|939.78|929.28|939.78|929.28|939.69|929.19|2
1653752280000|2022-05-28 15:38:00|955.69|945.19|955.68|945.18|955.72|945.22|955.68|945.18|7
1653735540000|2022-05-28 10:59:00|939.79|929.29|939.8|929.3|939.8|929.3|939.79|929.29|4
1653752290000|2022-05-28 15:38:10|955.66|945.16|955.23|944.73|955.66|945.16|955.23|944.73|10
1653735550000|2022-05-28 10:59:10|939.79|929.29|939.79|929.29|939.79|929.29|939.79|929.29|1
1653752300000|2022-05-28 15:38:20|955.32|944.82|955.69|945.19|955.69|945.19|955.18|944.68|17
1653735560000|2022-05-28 10:59:20|939.76|929.26|939.76|929.26|939.76|929.26|939.76|929.26|1
1653752310000|2022-05-28 15:38:30|955.7|945.2|955.75|945.25|955.75|945.25|955.7|945.2|14
1653735580000|2022-05-28 10:59:40|939.67|929.17|938.63|928.13|939.67|929.17|938.63|928.13|16
1653752320000|2022-05-28 15:38:40|955.74|945.24|955.71|945.21|955.84|945.34|955.61|945.11|18
1653735590000|2022-05-28 10:59:50|938.61|928.11|938.77|928.27|938.8|928.3|938.53|928.03|9
1653752330000|2022-05-28 15:38:50|955.7|945.2|956.28|945.78|956.28|945.78|955.69|945.19|17
1653735600000|2022-05-28 11:00:00|938.76|928.26|938.64|928.14|938.87|928.37|938.19|927.69|21
1653752340000|2022-05-28 15:39:00|956.31|945.81|955.71|945.21|956.31|945.81|955.71|945.21|15
1653735610000|2022-05-28 11:00:10|938.79|928.29|938.28|927.78|938.86|928.36|938.23|927.73|23
1653752350000|2022-05-28 15:39:10|955.7|945.2|955.41|944.91|955.7|945.2|955.34|944.84|6
1653735620000|2022-05-28 11:00:20|938.25|927.75|938.21|927.71|938.25|927.75|938.19|927.69|7
1653752360000|2022-05-28 15:39:20|955.4|944.9|955.74|945.24|955.74|945.24|955.34|944.84|14
1653735630000|2022-05-28 11:00:30|938.2|927.7|938.13|927.63|938.2|927.7|938.13|927.63|3
1653752370000|2022-05-28 15:39:30|955.53|945.03|954.97|944.47|955.54|945.04|954.85|944.35|17
1653735640000|2022-05-28 11:00:40|938.02|927.52|937.43|926.93|938.02|927.52|937.37|926.87|12
1653752380000|2022-05-28 15:39:40|955.04|944.54|955.29|944.79|955.29|944.79|955.04|944.54|12
1653735650000|2022-05-28 11:00:50|937.45|926.95|937.82|927.32|937.82|927.32|937.45|926.95|9
1653752390000|2022-05-28 15:39:50|955.14|944.64|955.16|944.66|955.28|944.78|955.13|944.63|8
1653735660000|2022-05-28 11:01:00|937.81|927.31|937.77|927.27|937.81|927.31|937.72|927.22|13
1653752400000|2022-05-28 15:40:00|955.14|944.64|955.15|944.65|955.16|944.66|955.13|944.63|9
1653735670000|2022-05-28 11:01:10|937.76|927.26|937.76|927.26|937.77|927.27|937.72|927.22|8
1653752410000|2022-05-28 15:40:10|955.14|944.64|954.98|944.48|955.34|944.84|954.79|944.29|21
1653735680000|2022-05-28 11:01:20|937.72|927.22|937.27|926.77|937.78|927.28|937.25|926.75|15
1653752420000|2022-05-28 15:40:20|954.97|944.47|954.9|944.4|954.97|944.47|954.85|944.35|14
1653735690000|2022-05-28 11:01:30|937.24|926.74|936.71|926.21|937.24|926.74|936.57|926.07|21
1653752430000|2022-05-28 15:40:30|954.87|944.37|954.88|944.38|954.88|944.38|954.87|944.37|4
1653735700000|2022-05-28 11:01:40|936.72|926.22|936.85|926.35|936.85|926.35|936.68|926.18|14
1653752440000|2022-05-28 15:40:40|954.87|944.37|955.33|944.83|955.33|944.83|954.58|944.08|26
1653735710000|2022-05-28 11:01:50|936.75|926.25|936.76|926.26|936.78|926.28|936.73|926.23|14
1653752450000|2022-05-28 15:40:50|955.39|944.89|955.36|944.86|955.44|944.94|955.32|944.82|18
1653735720000|2022-05-28 11:02:00|936.75|926.25|936.76|926.26|936.76|926.26|936.71|926.21|9
1653752460000|2022-05-28 15:41:00|955.35|944.85|954.77|944.27|955.35|944.85|954.74|944.24|16
1653735730000|2022-05-28 11:02:10|936.77|926.27|936.67|926.17|936.77|926.27|936.65|926.15|9
1653752470000|2022-05-28 15:41:10|954.78|944.28|954.6|944.1|954.78|944.28|954.6|944.1|9
1653735740000|2022-05-28 11:02:20|936.69|926.19|935.88|925.38|936.69|926.19|935.88|925.38|13
1653752480000|2022-05-28 15:41:20|954.25|943.75|953.63|943.13|954.25|943.75|953.62|943.12|23
1653735750000|2022-05-28 11:02:30|935.87|925.37|936.02|925.52|936.02|925.52|935.87|925.37|3
1653752490000|2022-05-28 15:41:30|953.6|943.1|953.15|942.65|953.6|943.1|953.15|942.65|22
1653735760000|2022-05-28 11:02:40|935.99|925.49|935.95|925.45|935.99|925.49|935.93|925.43|7
1653752500000|2022-05-28 15:41:40|953.22|942.72|953.54|943.04|953.54|943.04|953.22|942.72|19
1653735770000|2022-05-28 11:02:50|935.89|925.39|935.89|925.39|935.89|925.39|935.89|925.39|1
1653752510000|2022-05-28 15:41:50|953.6|943.1|953.79|943.29|953.85|943.35|953.49|942.99|27
1653735780000|2022-05-28 11:03:00|935.9|925.4|936.24|925.74|936.24|925.74|935.9|925.4|18
1653752520000|2022-05-28 15:42:00|953.83|943.33|953.83|943.33|953.87|943.37|953.77|943.27|29
1653735790000|2022-05-28 11:03:10|936.39|925.89|936.4|925.9|936.49|925.99|936.25|925.75|19
1653752530000|2022-05-28 15:42:10|954.23|943.73|953.87|943.37|954.38|943.88|953.69|943.19|24
1653735800000|2022-05-28 11:03:20|936.41|925.91|936.37|925.87|936.49|925.99|936.26|925.76|13
1653752540000|2022-05-28 15:42:20|953.86|943.36|953.68|943.18|953.86|943.36|953.67|943.17|15
1653735810000|2022-05-28 11:03:30|936.38|925.88|936.34|925.84|936.39|925.89|936.32|925.82|9
1653752550000|2022-05-28 15:42:30|953.77|943.27|953.66|943.16|953.81|943.31|953.66|943.16|11
1653735820000|2022-05-28 11:03:40|936.33|925.83|935.86|925.36|936.33|925.83|935.86|925.36|9
1653752560000|2022-05-28 15:42:40|953.65|943.15|953.62|943.12|953.65|943.15|953.52|943.02|8
1653735830000|2022-05-28 11:03:50|935.85|925.35|935.2|924.7|935.85|925.35|935.2|924.7|25
1653752570000|2022-05-28 15:42:50|953.63|943.13|954.38|943.88|954.51|944.01|953.62|943.12|17
1653735840000|2022-05-28 11:04:00|935.45|924.95|935.11|924.61|935.46|924.96|935.11|924.61|11
1653752580000|2022-05-28 15:43:00|954.39|943.89|954.5|944|954.5|944|954.08|943.58|24
1653735850000|2022-05-28 11:04:10|935.1|924.6|934.94|924.44|935.13|924.63|934.94|924.44|16
1653752590000|2022-05-28 15:43:10|954.48|943.98|954.32|943.82|954.48|943.98|954.23|943.73|12
1653735860000|2022-05-28 11:04:20|934.98|924.48|934.93|924.43|934.98|924.48|934.93|924.43|10
1653752600000|2022-05-28 15:43:20|954.28|943.78|953.76|943.26|954.32|943.82|953.76|943.26|19
1653735870000|2022-05-28 11:04:30|934.97|924.47|935.96|925.46|935.96|925.46|934.93|924.43|23
1653752610000|2022-05-28 15:43:30|953.71|943.21|953.64|943.14|953.76|943.26|953.64|943.14|17
1653735880000|2022-05-28 11:04:40|935.94|925.44|936.19|925.69|936.19|925.69|935.88|925.38|16
1653752620000|2022-05-28 15:43:40|953.67|943.17|953.55|943.05|953.67|943.17|953.45|942.95|14
1653735890000|2022-05-28 11:04:50|936.16|925.66|935.94|925.44|936.16|925.66|935.94|925.44|14
1653752630000|2022-05-28 15:43:50|953.45|942.95|953.38|942.88|953.51|943.01|952.94|942.44|27
1653752640000|2022-05-28 15:44:00|953.39|942.89|953.68|943.18|953.7|943.2|953.34|942.84|15
1653735900000|2022-05-28 11:05:00|935.9|925.4|935.9|925.4|935.9|925.4|935.9|925.4|1
1653752650000|2022-05-28 15:44:10|953.67|943.17|953.49|942.99|953.69|943.19|953.49|942.99|10
1653735910000|2022-05-28 11:05:10|935.95|925.45|936.23|925.73|936.23|925.73|935.95|925.45|10
1653752660000|2022-05-28 15:44:20|953.59|943.09|953.55|943.05|953.64|943.14|953.55|943.05|5
1653735920000|2022-05-28 11:05:20|936.24|925.74|936.17|925.67|936.24|925.74|936.17|925.67|11
1653752670000|2022-05-28 15:44:30|953.14|942.64|952.52|942.02|953.14|942.64|952.51|942.01|15
1653735930000|2022-05-28 11:05:30|936.25|925.75|936.25|925.75|936.25|925.75|936.17|925.67|5
1653752680000|2022-05-28 15:44:40|952.51|942.01|951.67|941.17|952.54|942.04|951.67|941.17|13
1653735940000|2022-05-28 11:05:40|936.39|925.89|936.35|925.85|936.39|925.89|936.25|925.75|7
1653752690000|2022-05-28 15:44:50|951.65|941.15|951.51|941.01|951.68|941.18|951.34|940.84|20
1653735950000|2022-05-28 11:05:50|936.29|925.79|937.16|926.66|937.16|926.66|936.16|925.66|20
1653752700000|2022-05-28 15:45:00|951.53|941.03|951.5|941|951.74|941.24|951.5|941|17
1653735960000|2022-05-28 11:06:00|936.96|926.46|936.84|926.34|937.13|926.63|936.83|926.33|10
1653752710000|2022-05-28 15:45:10|951.49|940.99|951.7|941.2|951.74|941.24|951.29|940.79|18
1653735970000|2022-05-28 11:06:10|936.85|926.35|936.82|926.32|937.05|926.55|936.82|926.32|10
1653752720000|2022-05-28 15:45:20|951.69|941.19|951.71|941.21|951.73|941.23|951.69|941.19|11
1653735980000|2022-05-28 11:06:20|936.98|926.48|937.32|926.82|937.33|926.83|936.98|926.48|4
1653752730000|2022-05-28 15:45:30|951.73|941.23|952.28|941.78|952.3|941.8|951.73|941.23|22
1653735990000|2022-05-28 11:06:30|937.33|926.83|937.36|926.86|937.36|926.86|937.33|926.83|4
1653752740000|2022-05-28 15:45:40|952.27|941.77|952.19|941.69|952.27|941.77|952.18|941.68|10
1653736000000|2022-05-28 11:06:40|937.34|926.84|937.35|926.85|937.35|926.85|937.34|926.84|2
1653752750000|2022-05-28 15:45:50|952.08|941.58|951.65|941.15|952.08|941.58|951.65|941.15|13
1653736010000|2022-05-28 11:06:50|937.36|926.86|937.69|927.19|937.69|927.19|937.36|926.86|12
1653752760000|2022-05-28 15:46:00|951.64|941.14|951.84|941.34|951.87|941.37|951.63|941.13|23
1653736020000|2022-05-28 11:07:00|937.68|927.18|937.71|927.21|937.71|927.21|937.68|927.18|8
1653752770000|2022-05-28 15:46:10|951.86|941.36|951.88|941.38|951.91|941.41|951.72|941.22|20
1653736030000|2022-05-28 11:07:10|937.67|927.17|937.95|927.45|937.96|927.46|937.67|927.17|11
1653752780000|2022-05-28 15:46:20|951.8|941.3|951.8|941.3|951.8|941.3|951.8|941.3|1
1653736040000|2022-05-28 11:07:20|937.93|927.43|937.91|927.41|937.93|927.43|937.91|927.41|2
1653752790000|2022-05-28 15:46:30|951.84|941.34|951.74|941.24|951.84|941.34|951.74|941.24|5
1653736050000|2022-05-28 11:07:30|937.92|927.42|937.94|927.44|937.94|927.44|937.92|927.42|3
1653752800000|2022-05-28 15:46:40|951.77|941.27|950.75|940.25|951.77|941.27|950.74|940.24|15
1653736060000|2022-05-28 11:07:40|937.93|927.43|937.92|927.42|937.93|927.43|937.89|927.39|10
1653752810000|2022-05-28 15:46:50|950.74|940.24|950.86|940.36|950.87|940.37|950.63|940.13|19
1653736070000|2022-05-28 11:07:50|937.93|927.43|937.93|927.43|937.93|927.43|937.93|927.43|1
1653752820000|2022-05-28 15:47:00|950.87|940.37|950.85|940.35|950.87|940.37|950.84|940.34|7
1653736080000|2022-05-28 11:08:00|937.94|927.44|937.94|927.44|937.94|927.44|937.94|927.44|1
1653752830000|2022-05-28 15:47:10|950.86|940.36|950.69|940.19|950.87|940.37|950.66|940.16|12
1653736090000|2022-05-28 11:08:10|937.93|927.43|938.05|927.55|938.13|927.63|937.93|927.43|8
1653752840000|2022-05-28 15:47:20|950.61|940.11|950.7|940.2|950.71|940.21|950.6|940.1|11
1653736100000|2022-05-28 11:08:20|938.06|927.56|938.07|927.57|938.18|927.68|938.06|927.56|13
1653752850000|2022-05-28 15:47:30|950.59|940.09|949.5|939|950.7|940.2|949.5|939|17
1653736110000|2022-05-28 11:08:30|938.17|927.67|938.11|927.61|938.21|927.71|938.07|927.57|18
1653752860000|2022-05-28 15:47:40|949.48|938.98|949.14|938.64|949.48|938.98|949.14|938.64|17
1653736120000|2022-05-28 11:08:40|938.21|927.71|938.48|927.98|938.48|927.98|938.11|927.61|15
1653752870000|2022-05-28 15:47:50|949.13|938.63|949.12|938.62|949.23|938.73|948.94|938.44|19
1653736130000|2022-05-28 11:08:50|938.5|928|938.88|928.38|938.9|928.4|938.5|928|9
1653752880000|2022-05-28 15:48:00|949.06|938.56|949.5|939|949.71|939.21|949.06|938.56|19
1653736140000|2022-05-28 11:09:00|938.9|928.4|939.19|928.69|939.65|929.15|938.9|928.4|19
1653752890000|2022-05-28 15:48:10|949.51|939.01|949.34|938.84|949.62|939.12|949.29|938.79|15
1653736150000|2022-05-28 11:09:10|939.28|928.78|939.33|928.83|939.66|929.16|939.2|928.7|21
1653752900000|2022-05-28 15:48:20|949.38|938.88|949.19|938.69|949.42|938.92|949.13|938.63|12
1653736160000|2022-05-28 11:09:20|939.32|928.82|939.55|929.05|939.7|929.2|939.32|928.82|19
1653736170000|2022-05-28 11:09:30|939.54|929.04|939.51|929.01|939.54|929.04|939.23|928.73|11
1653752910000|2022-05-28 15:48:30|949.24|938.74|949.33|938.83|949.35|938.85|949.24|938.74|8
1653736180000|2022-05-28 11:09:40|939.53|929.03|939.62|929.12|939.62|929.12|939.53|929.03|3
1653736190000|2022-05-28 11:09:50|939.65|929.15|940.99|930.49|941.22|930.72|939.65|929.15|32
1653752920000|2022-05-28 15:48:40|949.31|938.81|949.21|938.71|949.34|938.84|949.21|938.71|7
1653736200000|2022-05-28 11:10:00|940.93|930.43|940.91|930.41|940.94|930.44|940.71|930.21|17
1653752930000|2022-05-28 15:48:50|949.22|938.72|949.1|938.6|949.22|938.72|949.1|938.6|5
1653736210000|2022-05-28 11:10:10|940.86|930.36|941.44|930.94|941.44|930.94|940.86|930.36|16
1653752940000|2022-05-28 15:49:00|949.09|938.59|949.8|939.3|949.81|939.31|949.09|938.59|21
1653736220000|2022-05-28 11:10:20|941.45|930.95|942.69|932.19|942.69|932.19|941.44|930.94|32
1653736230000|2022-05-28 11:10:30|942.72|932.22|942.01|931.51|942.82|932.32|942.01|931.51|23
1653752950000|2022-05-28 15:49:10|949.79|939.29|949.92|939.42|950.21|939.71|949.76|939.26|16
1653736240000|2022-05-28 11:10:40|941.99|931.49|942.29|931.79|942.29|931.79|941.89|931.39|27
1653736250000|2022-05-28 11:10:50|942.26|931.76|943.27|932.77|943.27|932.77|942.26|931.76|16
1653752960000|2022-05-28 15:49:20|949.9|939.4|949.48|938.98|949.9|939.4|949.48|938.98|15
1653736260000|2022-05-28 11:11:00|943.28|932.78|942.98|932.48|943.65|933.15|942.98|932.48|16
1653736270000|2022-05-28 11:11:10|942.92|932.42|942.96|932.46|942.99|932.49|942.9|932.4|13
1653752970000|2022-05-28 15:49:30|949.47|938.97|948.91|938.41|949.48|938.98|948.91|938.41|12
1653736280000|2022-05-28 11:11:20|943.01|932.51|942.86|932.36|943.01|932.51|942.82|932.32|12
1653752980000|2022-05-28 15:49:40|948.9|938.4|948.27|937.77|948.9|938.4|947.78|937.28|20
1653736290000|2022-05-28 11:11:30|942.87|932.37|942.81|932.31|942.87|932.37|942.77|932.27|12
1653736300000|2022-05-28 11:11:40|942.79|932.29|942.8|932.3|942.83|932.33|942.78|932.28|10
1653752990000|2022-05-28 15:49:50|948.26|937.76|947.85|937.35|948.26|937.76|947.74|937.24|13
1653736310000|2022-05-28 11:11:50|942.64|932.14|942.74|932.24|942.74|932.24|942.31|931.81|11
1653736320000|2022-05-28 11:12:00|942.75|932.25|942.78|932.28|942.8|932.3|942.75|932.25|18
1653753000000|2022-05-28 15:50:00|947.84|937.34|947.61|937.11|947.85|937.35|947.01|936.51|23
1653736330000|2022-05-28 11:12:10|942.77|932.27|942.76|932.26|942.79|932.29|942.74|932.24|7
1653736340000|2022-05-28 11:12:20|942.79|932.29|943.18|932.68|943.21|932.71|942.79|932.29|18
1653753010000|2022-05-28 15:50:10|947.63|937.13|947.77|937.27|948.05|937.55|947.62|937.12|14
1653736350000|2022-05-28 11:12:30|943.06|932.56|943.78|933.28|943.86|933.36|943.06|932.56|27
1653736360000|2022-05-28 11:12:40|943.79|933.29|942.95|932.45|943.79|933.29|942.95|932.45|22
1653753020000|2022-05-28 15:50:20|947.82|937.32|947.54|937.04|947.85|937.35|947.5|937|16
1653736370000|2022-05-28 11:12:50|942.93|932.43|943.09|932.59|943.09|932.59|942.89|932.39|10
1653753030000|2022-05-28 15:50:30|947.57|937.07|947.52|937.02|947.57|937.07|947.52|937.02|5
1653736380000|2022-05-28 11:13:00|943.08|932.58|943.41|932.91|943.41|932.91|943.08|932.58|17
1653736390000|2022-05-28 11:13:10|943.63|933.13|943.68|933.18|943.68|933.18|943.63|933.13|7
1653753040000|2022-05-28 15:50:40|947.45|936.95|947.88|937.38|948.02|937.52|947.39|936.89|13
1653736400000|2022-05-28 11:13:20|943.69|933.19|943.9|933.4|943.9|933.4|943.69|933.19|11
1653753050000|2022-05-28 15:50:50|947.81|937.31|947.45|936.95|947.82|937.32|947.45|936.95|13
1653736410000|2022-05-28 11:13:30|944.07|933.57|944.57|934.07|944.57|934.07|944.07|933.57|17
1653736420000|2022-05-28 11:13:40|944.79|934.29|945.77|935.27|945.77|935.27|944.59|934.09|22
1653753060000|2022-05-28 15:51:00|947.48|936.98|947.52|937.02|947.71|937.21|947.45|936.95|19
1653736430000|2022-05-28 11:13:50|945.78|935.28|945.76|935.26|945.78|935.28|945.55|935.05|21
1653753070000|2022-05-28 15:51:10|947.75|937.25|948.36|937.86|948.37|937.87|947.75|937.25|25
1653736440000|2022-05-28 11:14:00|945.67|935.17|944.84|934.34|945.67|935.17|944.81|934.31|25
1653736450000|2022-05-28 11:14:10|944.87|934.37|945.39|934.89|945.43|934.93|944.81|934.31|19
1653753080000|2022-05-28 15:51:20|948.37|937.87|948.01|937.51|948.47|937.97|948.01|937.51|20
1653736460000|2022-05-28 11:14:20|945.35|934.85|943.9|933.4|945.35|934.85|943.32|932.82|34
1653753090000|2022-05-28 15:51:30|947.99|937.49|947.85|937.35|947.99|937.49|947.79|937.29|13
1653736470000|2022-05-28 11:14:30|943.91|933.41|943.94|933.44|944.05|933.55|943.68|933.18|20
1653736480000|2022-05-28 11:14:40|943.91|933.41|944.69|934.19|944.69|934.19|943.91|933.41|18
1653753100000|2022-05-28 15:51:40|947.86|937.36|947.82|937.32|947.86|937.36|947.82|937.32|5
1653736490000|2022-05-28 11:14:50|944.72|934.22|945.05|934.55|945.18|934.68|944.72|934.22|23
1653753110000|2022-05-28 15:51:50|947.84|937.34|947.91|937.41|947.91|937.41|947.84|937.34|9
1653736500000|2022-05-28 11:15:00|945.06|934.56|943.45|932.95|945.06|934.56|943.19|932.69|32
1653736510000|2022-05-28 11:15:10|943.17|932.67|943.41|932.91|943.52|933.02|943.17|932.67|12
1653753120000|2022-05-28 15:52:00|947.95|937.45|948.57|938.07|948.57|938.07|947.95|937.45|16
1653736520000|2022-05-28 11:15:20|943.32|932.82|944.74|934.24|944.9|934.4|943.13|932.63|16
1653753130000|2022-05-28 15:52:10|948.58|938.08|948.92|938.42|948.92|938.42|948.55|938.05|18
1653736530000|2022-05-28 11:15:30|944.73|934.23|943.85|933.35|944.73|934.23|943.85|933.35|22
1653736540000|2022-05-28 11:15:40|943.98|933.48|943.9|933.4|944|933.5|943.88|933.38|11
1653753140000|2022-05-28 15:52:20|948.93|938.43|948.92|938.42|948.97|938.47|948.79|938.29|12
1653736550000|2022-05-28 11:15:50|943.91|933.41|943.92|933.42|944.02|933.52|943.91|933.41|9
1653736560000|2022-05-28 11:16:00|943.89|933.39|943.98|933.48|943.99|933.49|943.84|933.34|13
1653753150000|2022-05-28 15:52:30|949|938.5|948.81|938.31|949.05|938.55|948.76|938.26|14
1653736570000|2022-05-28 11:16:10|943.95|933.45|944.31|933.81|944.35|933.85|943.93|933.43|19
1653753160000|2022-05-28 15:52:40|948.75|938.25|949.18|938.68|949.24|938.74|948.75|938.25|10
1653736580000|2022-05-28 11:16:20|944.28|933.78|944.83|934.33|944.83|934.33|944.28|933.78|17
1653736590000|2022-05-28 11:16:30|944.85|934.35|944.87|934.37|944.88|934.38|944.84|934.34|9
1653753170000|2022-05-28 15:52:50|949.17|938.67|949.26|938.76|949.37|938.87|949.06|938.56|24
1653736600000|2022-05-28 11:16:40|944.88|934.38|944.36|933.86|944.88|934.38|944.33|933.83|16
1653753180000|2022-05-28 15:53:00|949.29|938.79|949.28|938.78|949.34|938.84|949.15|938.65|29
1653736610000|2022-05-28 11:16:50|944.35|933.85|944.35|933.85|944.36|933.86|944.3|933.8|6
1653736620000|2022-05-28 11:17:00|944.5|934|943.83|933.33|944.5|934|943.77|933.27|16
1653753190000|2022-05-28 15:53:10|949.32|938.82|950.01|939.51|950.11|939.61|949.28|938.78|19
1653736630000|2022-05-28 11:17:10|943.65|933.15|943.25|932.75|943.66|933.16|943.25|932.75|12
1653753200000|2022-05-28 15:53:20|949.94|939.44|950.18|939.68|950.27|939.77|949.94|939.44|22
1653736640000|2022-05-28 11:17:20|943.6|933.1|943.62|933.12|943.64|933.14|943.6|933.1|6
1653736650000|2022-05-28 11:17:30|943.61|933.11|942.73|932.23|943.62|933.12|942.73|932.23|14
1653753210000|2022-05-28 15:53:30|950.2|939.7|949.98|939.48|950.23|939.73|949.95|939.45|19
1653736660000|2022-05-28 11:17:40|942.72|932.22|942.43|931.93|942.72|932.22|942.34|931.84|16
1653753220000|2022-05-28 15:53:40|949.99|939.49|949.99|939.49|949.99|939.49|949.97|939.47|8
1653736670000|2022-05-28 11:17:50|942.42|931.92|942.57|932.07|942.57|932.07|942.3|931.8|8
1653753230000|2022-05-28 15:53:50|949.98|939.48|949.97|939.47|950.14|939.64|949.97|939.47|13
1653736680000|2022-05-28 11:18:00|942.37|931.87|942.19|931.69|942.68|932.18|942.19|931.69|14
1653736690000|2022-05-28 11:18:10|942.2|931.7|941.7|931.2|942.29|931.79|941.7|931.2|17
1653753240000|2022-05-28 15:54:00|950.09|939.59|950.04|939.54|950.27|939.77|949.93|939.43|11
1653736700000|2022-05-28 11:18:20|941.69|931.19|942.08|931.58|942.09|931.59|941.67|931.17|19
1653753250000|2022-05-28 15:54:10|950.17|939.67|950.09|939.59|950.17|939.67|949.85|939.35|21
1653736710000|2022-05-28 11:18:30|942.14|931.64|942.58|932.08|942.64|932.14|942.13|931.63|21
1653753260000|2022-05-28 15:54:20|950.06|939.56|950.1|939.6|950.15|939.65|950.03|939.53|11
1653736720000|2022-05-28 11:18:40|942.6|932.1|942.53|932.03|942.7|932.2|942.51|932.01|14
1653736730000|2022-05-28 11:18:50|942.54|932.04|942.1|931.6|942.55|932.05|941.92|931.42|17
1653753270000|2022-05-28 15:54:30|950.03|939.53|950.06|939.56|950.06|939.56|949.78|939.28|24
1653736740000|2022-05-28 11:19:00|942.02|931.52|942.04|931.54|942.05|931.55|941.88|931.38|21
1653753280000|2022-05-28 15:54:40|950.05|939.55|950.01|939.51|950.08|939.58|949.9|939.4|11
1653736750000|2022-05-28 11:19:10|942|931.5|941.93|931.43|942.04|931.54|941.93|931.43|15
1653753290000|2022-05-28 15:54:50|949.9|939.4|950.4|939.9|950.4|939.9|949.9|939.4|13
1653736760000|2022-05-28 11:19:20|941.9|931.4|942.43|931.93|942.49|931.99|941.9|931.4|16
1653736770000|2022-05-28 11:19:30|942.2|931.7|942.52|932.02|942.52|932.02|942.08|931.58|15
1653753300000|2022-05-28 15:55:00|950.39|939.89|950.14|939.64|950.4|939.9|950.14|939.64|12
1653736780000|2022-05-28 11:19:40|942.51|932.01|942.78|932.28|942.78|932.28|942.43|931.93|20
1653736790000|2022-05-28 11:19:50|942.79|932.29|943.52|933.02|943.52|933.02|942.77|932.27|14
1653753310000|2022-05-28 15:55:10|950.11|939.61|950.76|940.26|950.77|940.27|950.07|939.57|10
1653736800000|2022-05-28 11:20:00|943.54|933.04|943.71|933.21|943.74|933.24|943.54|933.04|10
1653753320000|2022-05-28 15:55:20|950.79|940.29|950.83|940.33|950.83|940.33|950.79|940.29|6
1653736810000|2022-05-28 11:20:10|943.72|933.22|943.67|933.17|943.73|933.23|943.67|933.17|10
1653753330000|2022-05-28 15:55:30|950.84|940.34|950.97|940.47|951.04|940.54|950.81|940.31|8
1653736820000|2022-05-28 11:20:20|943.68|933.18|943.86|933.36|943.87|933.37|943.14|932.64|15
1653736830000|2022-05-28 11:20:30|943.85|933.35|943.88|933.38|943.91|933.41|943.85|933.35|14
1653753340000|2022-05-28 15:55:40|951.03|940.53|950.91|940.41|951.03|940.53|950.91|940.41|7
1653736840000|2022-05-28 11:20:40|943.91|933.41|943.9|933.4|943.91|933.41|943.84|933.34|12
1653736850000|2022-05-28 11:20:50|943.93|933.43|943.85|933.35|943.93|933.43|943.85|933.35|11
1653753350000|2022-05-28 15:55:50|950.97|940.47|950.99|940.49|950.99|940.49|950.88|940.38|7
1653736860000|2022-05-28 11:21:00|943.83|933.33|943.19|932.69|943.83|933.33|943.15|932.65|21
1653736870000|2022-05-28 11:21:10|943.12|932.62|943.08|932.58|943.18|932.68|943.06|932.56|12
1653753360000|2022-05-28 15:56:00|950.95|940.45|950.71|940.21|950.95|940.45|950.7|940.2|10
1653736880000|2022-05-28 11:21:20|943.17|932.67|943.16|932.66|943.18|932.68|943.16|932.66|7
1653753370000|2022-05-28 15:56:10|950.72|940.22|950.73|940.23|950.73|940.23|950.72|940.22|2
1653736890000|2022-05-28 11:21:30|943.17|932.67|943.14|932.64|943.19|932.69|943.14|932.64|5
1653736900000|2022-05-28 11:21:40|943.17|932.67|943.2|932.7|943.2|932.7|943.14|932.64|7
1653753380000|2022-05-28 15:56:20|950.71|940.21|950.67|940.17|950.72|940.22|950.67|940.17|4
1653736910000|2022-05-28 11:21:50|943.18|932.68|943.16|932.66|943.23|932.73|943.15|932.65|6
1653736920000|2022-05-28 11:22:00|943.17|932.67|943.48|932.98|943.78|933.28|943.17|932.67|13
1653753390000|2022-05-28 15:56:30|950.66|940.16|950.66|940.16|950.68|940.18|950.66|940.16|3
1653736930000|2022-05-28 11:22:10|943.74|933.24|943.89|933.39|943.91|933.41|943.45|932.95|15
1653736940000|2022-05-28 11:22:20|943.88|933.38|943.93|933.43|943.99|933.49|943.83|933.33|15
1653753400000|2022-05-28 15:56:40|950.78|940.28|950.61|940.11|950.86|940.36|950.61|940.11|7
1653736950000|2022-05-28 11:22:30|943.92|933.42|943.94|933.44|943.94|933.44|943.92|933.42|3
1653736960000|2022-05-28 11:22:40|943.92|933.42|943.62|933.12|943.93|933.43|943.5|933|22
1653753410000|2022-05-28 15:56:50|950.52|940.02|949.64|939.14|950.59|940.09|949.52|939.02|21
1653736970000|2022-05-28 11:22:50|943.47|932.97|943.46|932.96|943.49|932.99|943.34|932.84|8
1653736980000|2022-05-28 11:23:00|943.5|933|943.12|932.62|943.5|933|943.1|932.6|10
1653753420000|2022-05-28 15:57:00|949.53|939.03|949.69|939.19|949.72|939.22|949.53|939.03|7
1653736990000|2022-05-28 11:23:10|943.13|932.63|943.26|932.76|943.26|932.76|943.13|932.63|8
1653753430000|2022-05-28 15:57:10|949.67|939.17|949.27|938.77|949.67|939.17|949.27|938.77|8
1653737000000|2022-05-28 11:23:20|943.27|932.77|943.95|933.45|944.04|933.54|943.2|932.7|23
1653737010000|2022-05-28 11:23:30|944.03|933.53|943.93|933.43|944.12|933.62|943.93|933.43|11
1653753440000|2022-05-28 15:57:20|949.28|938.78|949.42|938.92|949.42|938.92|949.22|938.72|7
1653737020000|2022-05-28 11:23:40|943.88|933.38|943.87|933.37|943.88|933.38|943.55|933.05|17
1653737030000|2022-05-28 11:23:50|943.88|933.38|945.28|934.78|945.28|934.78|943.88|933.38|20
1653753450000|2022-05-28 15:57:30|949.51|939.01|949.67|939.17|949.71|939.21|949.46|938.96|5
1653737040000|2022-05-28 11:24:00|945.43|934.93|945.86|935.36|945.86|935.36|945.36|934.86|23
1653737050000|2022-05-28 11:24:10|945.77|935.27|946.09|935.59|946.09|935.59|945.7|935.2|25
1653753460000|2022-05-28 15:57:40|949.49|938.99|949.45|938.95|949.49|938.99|949.45|938.95|4
1653737060000|2022-05-28 11:24:20|946.2|935.7|946.25|935.75|946.25|935.75|945.75|935.25|21
1653753470000|2022-05-28 15:57:50|949.5|939|949.48|938.98|949.5|939|949.44|938.94|4
1653737070000|2022-05-28 11:24:30|946.3|935.8|948.78|938.28|948.78|938.28|946.3|935.8|29
1653737080000|2022-05-28 11:24:40|948.81|938.31|952.96|942.46|952.96|942.46|948.81|938.31|36
1653753480000|2022-05-28 15:58:00|949.44|938.94|949.58|939.08|949.68|939.18|949.44|938.94|11
1653737090000|2022-05-28 11:24:50|952.99|942.49|950.94|940.44|953.04|942.54|950.88|940.38|35
1653753490000|2022-05-28 15:58:10|949.55|939.05|949.57|939.07|949.57|939.07|949.55|939.05|2
1653737100000|2022-05-28 11:25:00|950.9|940.4|949.6|939.1|950.9|940.4|949.36|938.86|30
1653753500000|2022-05-28 15:58:20|949.56|939.06|949.59|939.09|949.59|939.09|949.48|938.98|3
1653737110000|2022-05-28 11:25:10|949.59|939.09|949.49|938.99|949.59|939.09|949.29|938.79|30
1653737120000|2022-05-28 11:25:20|949.53|939.03|949.51|939.01|949.62|939.12|949.18|938.68|28
1653753510000|2022-05-28 15:58:30|949.55|939.05|949.53|939.03|949.55|939.05|949.53|939.03|3
1653737130000|2022-05-28 11:25:30|949.52|939.02|949.51|939.01|949.62|939.12|949.44|938.94|32
1653753520000|2022-05-28 15:58:40|949.54|939.04|949.54|939.04|949.58|939.08|949.44|938.94|6
1653737140000|2022-05-28 11:25:40|949.53|939.03|949.47|938.97|949.56|939.06|949.44|938.94|23
1653737150000|2022-05-28 11:25:50|949.46|938.96|949.78|939.28|949.78|939.28|949.4|938.9|23
1653753530000|2022-05-28 15:58:50|949.53|939.03|949.47|938.97|949.53|939.03|949.47|938.97|2
1653737160000|2022-05-28 11:26:00|949.76|939.26|949.35|938.85|949.78|939.28|949.34|938.84|18
1653753540000|2022-05-28 15:59:00|949.21|938.71|949.48|938.98|949.48|938.98|949.09|938.59|11
1653737170000|2022-05-28 11:26:10|949.34|938.84|949.9|939.4|949.93|939.43|949.34|938.84|16
1653737180000|2022-05-28 11:26:20|949.87|939.37|949.54|939.04|949.89|939.39|949.54|939.04|13
1653753550000|2022-05-28 15:59:10|949.5|939|949.52|939.02|949.52|939.02|949.5|939|2
1653737190000|2022-05-28 11:26:30|949.52|939.02|949.68|939.18|949.73|939.23|949.48|938.98|18
1653753570000|2022-05-28 15:59:30|949.27|938.77|949.52|939.02|949.53|939.03|949.26|938.76|8
1653737200000|2022-05-28 11:26:40|949.48|938.98|948.82|938.32|949.68|939.18|948.58|938.08|18
1653737210000|2022-05-28 11:26:50|948.81|938.31|948.61|938.11|948.83|938.33|948.27|937.77|27
1653753580000|2022-05-28 15:59:40|949.57|939.07|949.57|939.07|949.63|939.13|949.57|939.07|3
1653737220000|2022-05-28 11:27:00|948.59|938.09|949.63|939.13|949.63|939.13|948.55|938.05|21
1653737230000|2022-05-28 11:27:10|949.74|939.24|949.96|939.46|949.99|939.49|949.74|939.24|13
1653753590000|2022-05-28 15:59:50|949.63|939.13|950.02|939.52|950.02|939.52|949.6|939.1|9
1653737240000|2022-05-28 11:27:20|949.98|939.48|950.03|939.53|950.03|939.53|949.98|939.48|15
1653737250000|2022-05-28 11:27:30|950|939.5|949.95|939.45|950|939.5|949.95|939.45|5
1653753600000|2022-05-28 16:00:00|950|939.5|950|939.5|950|939.5|950|939.5|1
1653737260000|2022-05-28 11:27:40|949.96|939.46|949.44|938.94|949.96|939.46|949.44|938.94|15
1653753610000|2022-05-28 16:00:10|950.02|939.52|949.4|938.9|950.02|939.52|949.4|938.9|12
1653737270000|2022-05-28 11:27:50|949.48|938.98|949.13|938.63|949.48|938.98|949.13|938.63|18
1653737280000|2022-05-28 11:28:00|949.19|938.69|948.28|937.78|949.34|938.84|948.28|937.78|18
1653753620000|2022-05-28 16:00:20|949.45|938.95|948.21|937.71|949.49|938.99|947.89|937.39|25
1653737290000|2022-05-28 11:28:10|948.27|937.77|948.49|937.99|948.58|938.08|948.27|937.77|21
1653753630000|2022-05-28 16:00:30|948.22|937.72|948.51|938.01|948.71|938.21|948.14|937.64|19
1653737300000|2022-05-28 11:28:20|948.4|937.9|948.13|937.63|948.64|938.14|948.02|937.52|24
1653737310000|2022-05-28 11:28:30|948.03|937.53|947.72|937.22|948.03|937.53|947.68|937.18|21
1653753640000|2022-05-28 16:00:40|948.47|937.97|947.69|937.19|948.47|937.97|947.69|937.19|12
1653737320000|2022-05-28 11:28:40|947.71|937.21|947.65|937.15|947.73|937.23|947.65|937.15|13
1653737330000|2022-05-28 11:28:50|947.99|937.49|948.37|937.87|948.38|937.88|947.99|937.49|15
1653753650000|2022-05-28 16:00:50|947.68|937.18|947.36|936.86|947.68|937.18|947.05|936.55|22
1653737340000|2022-05-28 11:29:00|948.29|937.79|948.75|938.25|948.82|938.32|948.29|937.79|30
1653737350000|2022-05-28 11:29:10|948.78|938.28|949.01|938.51|949.01|938.51|948.78|938.28|14
1653753660000|2022-05-28 16:01:00|947.45|936.95|947.95|937.45|947.95|937.45|947.45|936.95|18
1653737360000|2022-05-28 11:29:20|949.03|938.53|948.85|938.35|949.04|938.54|948.85|938.35|13
1653737370000|2022-05-28 11:29:30|948.84|938.34|948.85|938.35|948.87|938.37|948.84|938.34|18
1653753670000|2022-05-28 16:01:10|947.96|937.46|947.25|936.75|948.26|937.76|947.22|936.72|21
1653737380000|2022-05-28 11:29:40|948.84|938.34|948.3|937.8|948.84|938.34|948.25|937.75|13
1653737390000|2022-05-28 11:29:50|948.29|937.79|948.26|937.76|948.32|937.82|948.21|937.71|19
1653753680000|2022-05-28 16:01:20|947.21|936.71|946.87|936.37|947.33|936.83|946.87|936.37|15
1653737400000|2022-05-28 11:30:00|948.25|937.75|948.18|937.68|948.3|937.8|948.18|937.68|23
1653753690000|2022-05-28 16:01:30|946.84|936.34|947.44|936.94|947.5|937|946.82|936.32|17
1653737410000|2022-05-28 11:30:10|948.21|937.71|947.84|937.34|948.21|937.71|947.84|937.34|10
1653737420000|2022-05-28 11:30:20|947.77|937.27|947.7|937.2|947.91|937.41|947.7|937.2|6
1653753700000|2022-05-28 16:01:40|947.18|936.68|947.48|936.98|947.48|936.98|947.13|936.63|13
1653737430000|2022-05-28 11:30:30|947.81|937.31|947.73|937.23|947.81|937.31|947.73|937.23|4
1653737440000|2022-05-28 11:30:40|947.67|937.17|946.89|936.39|947.74|937.24|946.72|936.22|24
1653753710000|2022-05-28 16:01:50|947.49|936.99|947.48|936.98|947.49|936.99|947.48|936.98|2
1653737450000|2022-05-28 11:30:50|946.88|936.38|946.86|936.36|947.02|936.52|946.49|935.99|25
1653737460000|2022-05-28 11:31:00|946.71|936.21|946.8|936.3|946.86|936.36|946.6|936.1|15
1653753720000|2022-05-28 16:02:00|947.5|937|947.77|937.27|948.27|937.77|947.5|937|22
1653737470000|2022-05-28 11:31:10|946.81|936.31|946.54|936.04|946.81|936.31|946.52|936.02|18
1653737480000|2022-05-28 11:31:20|946.55|936.05|946.36|935.86|946.55|936.05|946.36|935.86|12
1653753730000|2022-05-28 16:02:10|947.78|937.28|948.11|937.61|948.34|937.84|947.77|937.27|23
1653737490000|2022-05-28 11:31:30|946.41|935.91|945.43|934.93|946.53|936.03|945.36|934.86|19
1653737500000|2022-05-28 11:31:40|945.36|934.86|945.14|934.64|945.48|934.98|945.06|934.56|19
1653753740000|2022-05-28 16:02:20|947.96|937.46|948.3|937.8|948.67|938.17|947.96|937.46|22
1653737510000|2022-05-28 11:31:50|945.17|934.67|945.15|934.65|945.17|934.67|945.12|934.62|8
1653737520000|2022-05-28 11:32:00|945|934.5|945.06|934.56|945.14|934.64|944.88|934.38|20
1653753750000|2022-05-28 16:02:30|948.22|937.72|947.77|937.27|948.22|937.72|947.28|936.78|28
1653737530000|2022-05-28 11:32:10|945.01|934.51|943.36|932.86|945.01|934.51|943.36|932.86|28
1653737540000|2022-05-28 11:32:20|943.35|932.85|943.17|932.67|943.56|933.06|943.13|932.63|16
1653753760000|2022-05-28 16:02:40|947.8|937.3|947.26|936.76|947.8|937.3|947.2|936.7|16
1653737550000|2022-05-28 11:32:30|943.16|932.66|943.16|932.66|943.2|932.7|943.12|932.62|15
1653737560000|2022-05-28 11:32:40|943.19|932.69|942.27|931.77|943.32|932.82|942.25|931.75|19
1653753770000|2022-05-28 16:02:50|947.24|936.74|947.81|937.31|947.81|937.31|947.24|936.74|16
1653737570000|2022-05-28 11:32:50|942.33|931.83|942.25|931.75|942.56|932.06|942|931.5|29
1653737580000|2022-05-28 11:33:00|942.23|931.73|942.27|931.77|942.36|931.86|942.19|931.69|21
1653753780000|2022-05-28 16:03:00|947.84|937.34|947.78|937.28|947.91|937.41|947.77|937.27|13
1653737590000|2022-05-28 11:33:10|942.26|931.76|941.49|930.99|942.26|931.76|941.29|930.79|32
1653737600000|2022-05-28 11:33:20|941.52|931.02|941.04|930.54|941.81|931.31|941.01|930.51|21
1653753790000|2022-05-28 16:03:10|947.79|937.29|947.81|937.31|947.86|937.36|947.73|937.23|21
1653737610000|2022-05-28 11:33:30|941.03|930.53|940.76|930.26|941.03|930.53|940.74|930.24|13
1653753800000|2022-05-28 16:03:20|947.87|937.37|947.78|937.28|947.87|937.37|947.78|937.28|10
1653737620000|2022-05-28 11:33:40|940.72|930.22|940.38|929.88|940.72|930.22|940.2|929.7|20
1653753810000|2022-05-28 16:03:30|947.77|937.27|947.96|937.46|948|937.5|947.77|937.27|18
1653737630000|2022-05-28 11:33:50|940.2|929.7|940.3|929.8|940.38|929.88|940.2|929.7|17
1653737640000|2022-05-28 11:34:00|940.27|929.77|941.49|930.99|941.49|930.99|940.27|929.77|16
1653753820000|2022-05-28 16:03:40|947.97|937.47|947.89|937.39|947.98|937.48|947.89|937.39|7
1653737650000|2022-05-28 11:34:10|941.55|931.05|941.7|931.2|941.7|931.2|941.55|931.05|6
1653737660000|2022-05-28 11:34:20|941.69|931.19|941.71|931.21|941.71|931.21|941.69|931.19|9
1653753830000|2022-05-28 16:03:50|947.91|937.41|949.08|938.58|949.29|938.79|947.91|937.41|31
1653737670000|2022-05-28 11:34:30|941.7|931.2|940.9|930.4|941.7|931.2|940.9|930.4|19
1653737680000|2022-05-28 11:34:40|940.84|930.34|941.16|930.66|941.21|930.71|940.75|930.25|12
1653753840000|2022-05-28 16:04:00|949.05|938.55|948.94|938.44|949.1|938.6|948.94|938.44|21
1653737690000|2022-05-28 11:34:50|941.2|930.7|941.19|930.69|941.24|930.74|941.16|930.66|14
1653753850000|2022-05-28 16:04:10|948.91|938.41|949.04|938.54|949.04|938.54|948.59|938.09|19
1653737700000|2022-05-28 11:35:00|941.24|930.74|941.35|930.85|941.35|930.85|941.07|930.57|12
1653737710000|2022-05-28 11:35:10|941.41|930.91|941.1|930.6|941.41|930.91|940.99|930.49|14
1653753860000|2022-05-28 16:04:20|949.05|938.55|949.04|938.54|949.05|938.55|949.04|938.54|2
1653737720000|2022-05-28 11:35:20|941.06|930.56|940.92|930.42|941.12|930.62|940.92|930.42|10
1653753870000|2022-05-28 16:04:30|949.03|938.53|949.09|938.59|949.09|938.59|948.43|937.93|21
1653737730000|2022-05-28 11:35:30|941.03|930.53|941.72|931.22|941.72|931.22|941.03|930.53|21
1653737740000|2022-05-28 11:35:40|941.71|931.21|942.55|932.05|942.66|932.16|941.7|931.2|14
1653753880000|2022-05-28 16:04:40|949.5|939|949.45|938.95|949.72|939.22|949.45|938.95|17
1653737750000|2022-05-28 11:35:50|942.56|932.06|942.72|932.22|942.83|932.33|942.55|932.05|18
1653737760000|2022-05-28 11:36:00|942.73|932.23|943.06|932.56|943.06|932.56|942.73|932.23|9
1653753890000|2022-05-28 16:04:50|949.44|938.94|949.65|939.15|949.67|939.17|949.31|938.81|21
1653737770000|2022-05-28 11:36:10|943.04|932.54|943.8|933.3|943.8|933.3|942.94|932.44|17
1653737780000|2022-05-28 11:36:20|943.81|933.31|943.81|933.31|943.81|933.31|943.81|933.31|1
1653753900000|2022-05-28 16:05:00|949.68|939.18|949.89|939.39|949.97|939.47|949.68|939.18|27
1653737790000|2022-05-28 11:36:30|943.8|933.3|943.87|933.37|943.87|933.37|943.79|933.29|4
1653737800000|2022-05-28 11:36:40|943.91|933.41|944.64|934.14|944.64|934.14|943.91|933.41|8
1653753910000|2022-05-28 16:05:10|949.88|939.38|949.89|939.39|949.92|939.42|949.85|939.35|14
1653737810000|2022-05-28 11:36:50|944.65|934.15|944.82|934.32|944.85|934.35|944.65|934.15|10
1653753920000|2022-05-28 16:05:20|949.91|939.41|949.93|939.43|949.97|939.47|949.89|939.39|9
1653737820000|2022-05-28 11:37:00|944.85|934.35|944.51|934.01|944.85|934.35|944.47|933.97|13
1653737830000|2022-05-28 11:37:10|944.5|934|944.32|933.82|944.5|934|944.32|933.82|11
1653753930000|2022-05-28 16:05:30|949.92|939.42|949.94|939.44|949.95|939.45|949.89|939.39|7
1653737840000|2022-05-28 11:37:20|944.33|933.83|944.33|933.83|944.33|933.83|944.31|933.81|7
1653737850000|2022-05-28 11:37:30|944.27|933.77|944.32|933.82|944.32|933.82|944.27|933.77|3
1653753940000|2022-05-28 16:05:40|949.97|939.47|950|939.5|950.01|939.51|949.97|939.47|4
1653737860000|2022-05-28 11:37:40|944.31|933.81|943.91|933.41|944.31|933.81|943.85|933.35|12
1653753950000|2022-05-28 16:05:50|949.99|939.49|949.99|939.49|949.99|939.49|949.9|939.4|12
1653737870000|2022-05-28 11:37:50|943.92|933.42|943.92|933.42|943.93|933.43|943.92|933.42|3
1653737880000|2022-05-28 11:38:00|943.91|933.41|943.93|933.43|943.93|933.43|943.88|933.38|11
1653753960000|2022-05-28 16:06:00|950.02|939.52|950.06|939.56|950.58|940.08|949.99|939.49|17
1653737890000|2022-05-28 11:38:10|943.97|933.47|944|933.5|944.01|933.51|943.94|933.44|8
1653737900000|2022-05-28 11:38:20|944.01|933.51|942.48|931.98|944.01|933.51|942.48|931.98|17
1653753970000|2022-05-28 16:06:10|950.1|939.6|949.49|938.99|950.33|939.83|949.49|938.99|16
1653737910000|2022-05-28 11:38:30|942.47|931.97|942.51|932.01|942.53|932.03|942.47|931.97|7
1653737920000|2022-05-28 11:38:40|942.49|931.99|942.39|931.89|942.5|932|942.39|931.89|14
1653753980000|2022-05-28 16:06:20|949.67|939.17|949.78|939.28|949.79|939.29|949.67|939.17|7
1653737930000|2022-05-28 11:38:50|942.38|931.88|942.38|931.88|942.39|931.89|942.37|931.87|4
1653737940000|2022-05-28 11:39:00|942.39|931.89|942.22|931.72|942.39|931.89|942.22|931.72|6
1653753990000|2022-05-28 16:06:30|949.79|939.29|949.61|939.11|949.92|939.42|949.42|938.92|22
1653737950000|2022-05-28 11:39:10|942.34|931.84|942.36|931.86|942.36|931.86|942.34|931.84|2
1653754000000|2022-05-28 16:06:40|949.33|938.83|949.67|939.17|949.68|939.18|949.33|938.83|10
1653737960000|2022-05-28 11:39:20|942.35|931.85|942.34|931.84|942.51|932.01|942.25|931.75|13
1653737970000|2022-05-28 11:39:30|942.26|931.76|942.81|932.31|942.87|932.37|942.25|931.75|10
1653754010000|2022-05-28 16:06:50|949.68|939.18|949.75|939.25|949.75|939.25|949.15|938.65|11
1653737980000|2022-05-28 11:39:40|942.79|932.29|943.59|933.09|943.6|933.1|942.79|932.29|16
1653737990000|2022-05-28 11:39:50|943.6|933.1|943.82|933.32|944.01|933.51|943.6|933.1|10
1653754020000|2022-05-28 16:07:00|949.79|939.29|949.82|939.32|950.22|939.72|949.78|939.28|20
1653738000000|2022-05-28 11:40:00|943.83|933.33|943.72|933.22|943.85|933.35|943.51|933.01|12
1653754030000|2022-05-28 16:07:10|949.83|939.33|949.91|939.41|949.91|939.41|949.82|939.32|10
1653738010000|2022-05-28 11:40:10|943.71|933.21|944.16|933.66|944.17|933.67|943.68|933.18|17
1653754040000|2022-05-28 16:07:20|949.83|939.33|950.42|939.92|950.59|940.09|949.83|939.33|20
1653738020000|2022-05-28 11:40:20|944.17|933.67|944.17|933.67|944.17|933.67|944.14|933.64|3
1653738030000|2022-05-28 11:40:30|944.14|933.64|944.63|934.13|944.63|934.13|943.98|933.48|8
1653754050000|2022-05-28 16:07:30|950.14|939.64|950.62|940.12|950.62|940.12|950.08|939.58|12
1653738040000|2022-05-28 11:40:40|944.41|933.91|944.64|934.14|944.64|934.14|944.41|933.91|16
1653738050000|2022-05-28 11:40:50|944.63|934.13|944.63|934.13|944.64|934.14|944.4|933.9|11
1653754060000|2022-05-28 16:07:40|950.64|940.14|950.75|940.25|950.8|940.3|950.64|940.14|12
1653738060000|2022-05-28 11:41:00|944.62|934.12|944.67|934.17|944.75|934.25|944.48|933.98|14
1653754070000|2022-05-28 16:07:50|950.8|940.3|951.3|940.8|951.3|940.8|950.75|940.25|10
1653738070000|2022-05-28 11:41:10|944.65|934.15|944.67|934.17|944.68|934.18|944.64|934.14|11
1653738080000|2022-05-28 11:41:20|944.66|934.16|944.7|934.2|944.72|934.22|944.66|934.16|8
1653754080000|2022-05-28 16:08:00|951.11|940.61|950.75|940.25|951.12|940.62|950.73|940.23|17
1653738090000|2022-05-28 11:41:30|944.71|934.21|944.73|934.23|944.77|934.27|944.71|934.21|7
1653738110000|2022-05-28 11:41:50|944.74|934.24|945.23|934.73|945.23|934.73|944.74|934.24|15
1653754090000|2022-05-28 16:08:10|950.76|940.26|950.73|940.23|950.79|940.29|950.71|940.21|9
1653738120000|2022-05-28 11:42:00|945.11|934.61|944.28|933.78|945.11|934.61|944.24|933.74|19
1653738130000|2022-05-28 11:42:10|944.26|933.76|943.62|933.12|944.26|933.76|943.53|933.03|10
1653754100000|2022-05-28 16:08:20|950.71|940.21|950.85|940.35|950.87|940.37|950.56|940.06|13
1653738140000|2022-05-28 11:42:20|943.51|933.01|943.3|932.8|943.51|933.01|943.05|932.55|22
1653754110000|2022-05-28 16:08:30|950.91|940.41|950.91|940.41|950.91|940.41|950.91|940.41|1
1653738150000|2022-05-28 11:42:30|943.07|932.57|943.07|932.57|943.07|932.57|943.07|932.57|1
1653738160000|2022-05-28 11:42:40|943.16|932.66|942.52|932.02|943.16|932.66|942.52|932.02|17
1653754120000|2022-05-28 16:08:40|950.92|940.42|950.91|940.41|950.92|940.42|950.9|940.4|4
1653738170000|2022-05-28 11:42:50|942.3|931.8|942.37|931.87|942.66|932.16|942.28|931.78|16
1653738180000|2022-05-28 11:43:00|942.36|931.86|942.12|931.62|942.44|931.94|942.1|931.6|12
1653754130000|2022-05-28 16:08:50|950.9|940.4|950.9|940.4|950.92|940.42|950.9|940.4|5
1653738190000|2022-05-28 11:43:10|942.09|931.59|942.11|931.61|942.2|931.7|942.08|931.58|8
1653754140000|2022-05-28 16:09:00|950.91|940.41|950.94|940.44|950.96|940.46|950.89|940.39|6
1653738200000|2022-05-28 11:43:20|942.12|931.62|942.56|932.06|942.56|932.06|942.12|931.62|10
1653754150000|2022-05-28 16:09:10|950.95|940.45|951.11|940.61|951.36|940.86|950.95|940.45|6
1653738210000|2022-05-28 11:43:30|942.57|932.07|941.93|931.43|942.57|932.07|941.9|931.4|16
1653738220000|2022-05-28 11:43:40|941.9|931.4|941.48|930.98|941.92|931.42|941.48|930.98|27
1653754160000|2022-05-28 16:09:20|951.12|940.62|951.53|941.03|951.53|941.03|951.12|940.62|4
1653738230000|2022-05-28 11:43:50|941.42|930.92|941.83|931.33|941.97|931.47|941.4|930.9|16
1653738240000|2022-05-28 11:44:00|941.82|931.32|941.84|931.34|941.97|931.47|941.82|931.32|8
1653754170000|2022-05-28 16:09:30|951.52|941.02|951.41|940.91|951.54|941.04|951.41|940.91|4
1653738250000|2022-05-28 11:44:10|941.86|931.36|942.8|932.3|942.8|932.3|941.86|931.36|18
1653754180000|2022-05-28 16:09:40|951.55|941.05|951.59|941.09|951.59|941.09|951.41|940.91|6
1653738260000|2022-05-28 11:44:20|942.88|932.38|942.93|932.43|942.93|932.43|942.85|932.35|10
1653738270000|2022-05-28 11:44:30|942.87|932.37|942.87|932.37|942.94|932.44|942.87|932.37|5
1653754190000|2022-05-28 16:09:50|951.44|940.94|951.33|940.83|951.44|940.94|951.33|940.83|8
1653738280000|2022-05-28 11:44:40|943.05|932.55|942.98|932.48|943.15|932.65|942.95|932.45|17
1653738290000|2022-05-28 11:44:50|942.97|932.47|942.93|932.43|942.97|932.47|942.9|932.4|7
1653754200000|2022-05-28 16:10:00|951.32|940.82|951.32|940.82|951.33|940.83|951.29|940.79|6
1653738300000|2022-05-28 11:45:00|942.94|932.44|943.62|933.12|943.78|933.28|942.94|932.44|20
1653738310000|2022-05-28 11:45:10|943.63|933.13|943.02|932.52|943.74|933.24|943.02|932.52|18
1653754210000|2022-05-28 16:10:10|951.16|940.66|951.2|940.7|951.26|940.76|950.9|940.4|16
1653738320000|2022-05-28 11:45:20|943.01|932.51|943.05|932.55|943.29|932.79|942.87|932.37|16
1653738330000|2022-05-28 11:45:30|943.11|932.61|943.12|932.62|943.12|932.62|943.11|932.61|2
1653754220000|2022-05-28 16:10:20|951.59|941.09|951.71|941.21|951.71|941.21|951.59|941.09|7
1653738340000|2022-05-28 11:45:40|943.16|932.66|943.04|932.54|943.17|932.67|943.04|932.54|5
1653738380000|2022-05-28 11:46:20|943.05|932.55|943.05|932.55|943.05|932.55|943.05|932.55|1
1653754240000|2022-05-28 16:10:40|951.72|941.22|951.84|941.34|951.84|941.34|951.63|941.13|6
1653738390000|2022-05-28 11:46:30|943.03|932.53|943.03|932.53|943.03|932.53|943.03|932.53|1
1653738400000|2022-05-28 11:46:40|943.04|932.54|943.04|932.54|943.04|932.54|943.04|932.54|1
1653754250000|2022-05-28 16:10:50|951.85|941.35|951.81|941.31|951.85|941.35|951.81|941.31|5
1653738410000|2022-05-28 11:46:50|942.83|932.33|942.16|931.66|942.83|932.33|942.03|931.53|18
1653754260000|2022-05-28 16:11:00|951.82|941.32|951.83|941.33|951.83|941.33|951.81|941.31|4
1653738420000|2022-05-28 11:47:00|942.15|931.65|942.04|931.54|942.17|931.67|941.97|931.47|14
1653738430000|2022-05-28 11:47:10|942.02|931.52|941.99|931.49|942.05|931.55|941.97|931.47|8
1653754270000|2022-05-28 16:11:10|951.85|941.35|951.83|941.33|951.85|941.35|951.83|941.33|2
1653738440000|2022-05-28 11:47:20|941.82|931.32|941.07|930.57|941.82|931.32|941.06|930.56|15
1653738450000|2022-05-28 11:47:30|941.09|930.59|941.08|930.58|941.09|930.59|941.07|930.57|4
1653754280000|2022-05-28 16:11:20|951.82|941.32|951.82|941.32|951.82|941.32|951.82|941.32|1
1653738460000|2022-05-28 11:47:40|941.02|930.52|940.99|930.49|941.02|930.52|940.99|930.49|3
1653738470000|2022-05-28 11:47:50|940.95|930.45|941.8|931.3|941.81|931.31|940.95|930.45|15
1653754300000|2022-05-28 16:11:40|951.74|941.24|951.69|941.19|951.74|941.24|951.69|941.19|4
1653738480000|2022-05-28 11:48:00|941.83|931.33|941.86|931.36|941.9|931.4|941.78|931.28|13
1653738490000|2022-05-28 11:48:10|941.87|931.37|941.81|931.31|941.87|931.37|941.81|931.31|6
1653754310000|2022-05-28 16:11:50|951.66|941.16|951.64|941.14|951.68|941.18|951.5|941|10
1653738500000|2022-05-28 11:48:20|941.77|931.27|941.81|931.31|941.82|931.32|941.77|931.27|11
1653754320000|2022-05-28 16:12:00|951.63|941.13|951.47|940.97|951.63|941.13|951.47|940.97|4
1653738510000|2022-05-28 11:48:30|941.8|931.3|941.76|931.26|941.81|931.31|941.76|931.26|7
1653738520000|2022-05-28 11:48:40|941.77|931.27|941.8|931.3|941.8|931.3|941.76|931.26|7
1653754330000|2022-05-28 16:12:10|951.48|940.98|951.52|941.02|951.52|941.02|951.48|940.98|5
1653738530000|2022-05-28 11:48:50|941.78|931.28|942.52|932.02|942.63|932.13|941.78|931.28|19
1653738540000|2022-05-28 11:49:00|942.55|932.05|942.39|931.89|942.56|932.06|942.38|931.88|17
1653754340000|2022-05-28 16:12:20|951.64|941.14|951.64|941.14|951.64|941.14|951.64|941.14|1
1653738550000|2022-05-28 11:49:10|942.25|931.75|942.03|931.53|942.43|931.93|942.03|931.53|15
1653738560000|2022-05-28 11:49:20|942.04|931.54|942.16|931.66|942.16|931.66|942.04|931.54|12
1653754350000|2022-05-28 16:12:30|951.55|941.05|951.64|941.14|951.64|941.14|951.55|941.05|2
1653738570000|2022-05-28 11:49:30|942.13|931.63|941.92|931.42|942.14|931.64|941.91|931.41|10
1653754360000|2022-05-28 16:12:40|951.66|941.16|950.92|940.42|951.69|941.19|950.89|940.39|19
1653738580000|2022-05-28 11:49:40|941.91|931.41|941.9|931.4|941.92|931.42|941.75|931.25|10
1653738590000|2022-05-28 11:49:50|941.89|931.39|942.02|931.52|942.13|931.63|941.88|931.38|12
1653754370000|2022-05-28 16:12:50|950.95|940.45|950.59|940.09|950.95|940.45|950.59|940.09|7
1653738600000|2022-05-28 11:50:00|942.12|931.62|941.98|931.48|942.12|931.62|941.95|931.45|18
1653754380000|2022-05-28 16:13:00|950.6|940.1|950.22|939.72|950.6|940.1|950.22|939.72|11
1653738610000|2022-05-28 11:50:10|941.95|931.45|941.97|931.47|941.99|931.49|941.95|931.45|9
1653738620000|2022-05-28 11:50:20|941.98|931.48|941.63|931.13|941.98|931.48|941.63|931.13|12
1653754390000|2022-05-28 16:13:10|950.06|939.56|949.61|939.11|950.18|939.68|949.55|939.05|20
1653738630000|2022-05-28 11:50:30|941.65|931.15|941.23|930.73|941.8|931.3|941.16|930.66|20
1653738640000|2022-05-28 11:50:40|941.22|930.72|941.19|930.69|941.35|930.85|941.18|930.68|11
1653754400000|2022-05-28 16:13:20|949.63|939.13|949.23|938.73|949.63|939.13|949.23|938.73|11
1653738650000|2022-05-28 11:50:50|941.18|930.68|941.21|930.71|941.21|930.71|941.18|930.68|4
1653738660000|2022-05-28 11:51:00|941.22|930.72|941.15|930.65|941.38|930.88|940.86|930.36|24
1653754410000|2022-05-28 16:13:30|949.06|938.56|948.3|937.8|949.06|938.56|948.3|937.8|16
1653738670000|2022-05-28 11:51:10|941.34|930.84|941.14|930.64|941.35|930.85|941.13|930.63|19
1653754420000|2022-05-28 16:13:40|948.28|937.78|948.2|937.7|948.28|937.78|948.2|937.7|2
1653738680000|2022-05-28 11:51:20|941.15|930.65|940.95|930.45|941.39|930.89|940.89|930.39|19
1653738690000|2022-05-28 11:51:30|940.94|930.44|941.18|930.68|941.53|931.03|940.94|930.44|19
1653754430000|2022-05-28 16:13:50|948.05|937.55|949.13|938.63|949.13|938.63|948.05|937.55|16
1653738700000|2022-05-28 11:51:40|941.09|930.59|941.1|930.6|941.42|930.92|941.09|930.59|15
1653738710000|2022-05-28 11:51:50|941.07|930.57|941.06|930.56|941.38|930.88|941.05|930.55|17
1653754440000|2022-05-28 16:14:00|949.01|938.51|949.61|939.11|949.61|939.11|949.01|938.51|14
1653738720000|2022-05-28 11:52:00|941.3|930.8|940.95|930.45|941.59|931.09|940.94|930.44|17
1653738730000|2022-05-28 11:52:10|940.94|930.44|940.97|930.47|941.02|930.52|940.93|930.43|11
1653754450000|2022-05-28 16:14:10|949.56|939.06|949.62|939.12|949.62|939.12|949.56|939.06|4
1653738740000|2022-05-28 11:52:20|941.01|930.51|941|930.5|941.08|930.58|940.99|930.49|9
1653754460000|2022-05-28 16:14:20|949.35|938.85|949.34|938.84|949.36|938.86|949.12|938.62|8
1653738750000|2022-05-28 11:52:30|941.04|930.54|941.06|930.56|941.06|930.56|940.99|930.49|5
1653738760000|2022-05-28 11:52:40|941.07|930.57|940.91|930.41|941.08|930.58|940.9|930.4|11
1653754470000|2022-05-28 16:14:30|949.28|938.78|949.34|938.84|949.34|938.84|949.28|938.78|2
1653738770000|2022-05-28 11:52:50|940.92|930.42|940.91|930.41|940.95|930.45|940.91|930.41|4
1653738780000|2022-05-28 11:53:00|940.94|930.44|940.95|930.45|940.95|930.45|940.91|930.41|4
1653754480000|2022-05-28 16:14:40|949.06|938.56|948.88|938.38|949.06|938.56|948.85|938.35|14
1653738790000|2022-05-28 11:53:10|940.96|930.46|940.96|930.46|940.96|930.46|940.96|930.46|1
1653754490000|2022-05-28 16:14:50|948.85|938.35|948.86|938.36|948.87|938.37|948.79|938.29|10
1653738800000|2022-05-28 11:53:20|940.97|930.47|941.76|931.26|941.76|931.26|940.92|930.42|11
1653738810000|2022-05-28 11:53:30|941.77|931.27|941.84|931.34|941.85|931.35|941.77|931.27|11
1653738820000|2022-05-28 11:53:40|941.85|931.35|941.82|931.32|941.85|931.35|941.82|931.32|4
1653754500000|2022-05-28 16:15:00|948.85|938.35|948.53|938.03|948.85|938.35|948.4|937.9|14
1653738830000|2022-05-28 11:53:50|941.83|931.33|941.83|931.33|941.83|931.33|941.83|931.33|1
1653738840000|2022-05-28 11:54:00|941.84|931.34|941.85|931.35|941.85|931.35|941.84|931.34|2
1653754510000|2022-05-28 16:15:10|948.43|937.93|948.75|938.25|948.75|938.25|948.35|937.85|15
1653738860000|2022-05-28 11:54:20|941.86|931.36|941.87|931.37|941.87|931.37|941.81|931.31|4
1653754520000|2022-05-28 16:15:20|948.64|938.14|947.72|937.22|948.64|938.14|947.72|937.22|20
1653738870000|2022-05-28 11:54:30|941.88|931.38|941.88|931.38|941.88|931.38|941.88|931.38|1
1653738880000|2022-05-28 11:54:40|941.92|931.42|941.92|931.42|941.92|931.42|941.92|931.42|1
1653754530000|2022-05-28 16:15:30|947.78|937.28|947.72|937.22|947.78|937.28|947.42|936.92|8
1653738890000|2022-05-28 11:54:50|942.31|931.81|942.47|931.97|942.47|931.97|942.11|931.61|8
1653754540000|2022-05-28 16:15:40|947.71|937.21|946.41|935.91|947.71|937.21|946.18|935.68|22
1653738900000|2022-05-28 11:55:00|942.48|931.98|942.48|931.98|942.48|931.98|942.47|931.97|3
1653738910000|2022-05-28 11:55:10|942.61|932.11|941.97|931.47|942.61|932.11|941.97|931.47|10
1653754550000|2022-05-28 16:15:50|946.18|935.68|946.88|936.38|947.1|936.6|946.14|935.64|20
1653738920000|2022-05-28 11:55:20|941.9|931.4|941.36|930.86|941.9|931.4|941.2|930.7|23
1653738930000|2022-05-28 11:55:30|941.35|930.85|941|930.5|941.36|930.86|940.95|930.45|25
1653754560000|2022-05-28 16:16:00|946.87|936.37|946.87|936.37|946.9|936.4|946.85|936.35|7
1653738940000|2022-05-28 11:55:40|941.01|930.51|940.99|930.49|941.14|930.64|940.98|930.48|10
1653738950000|2022-05-28 11:55:50|940.94|930.44|940.97|930.47|940.98|930.48|940.92|930.42|12
1653754570000|2022-05-28 16:16:10|946.88|936.38|946.94|936.44|946.94|936.44|946.88|936.38|7
1653738960000|2022-05-28 11:56:00|940.72|930.22|940.91|930.41|940.92|930.42|940.47|929.97|18
1653754580000|2022-05-28 16:16:20|946.95|936.45|946.95|936.45|946.95|936.45|946.94|936.44|5
1653738980000|2022-05-28 11:56:20|940.92|930.42|940.96|930.46|941.23|930.73|940.92|930.42|13
1653738990000|2022-05-28 11:56:30|940.97|930.47|941.04|930.54|941.04|930.54|940.86|930.36|11
1653754590000|2022-05-28 16:16:30|946.94|936.44|947.02|936.52|947.03|936.53|946.94|936.44|9
1653739000000|2022-05-28 11:56:40|941.03|930.53|941.02|930.52|941.03|930.53|940.93|930.43|12
1653739010000|2022-05-28 11:56:50|941.03|930.53|941.06|930.56|941.12|930.62|941.03|930.53|15
1653754600000|2022-05-28 16:16:40|947.01|936.51|947.11|936.61|947.11|936.61|947|936.5|12
1653739020000|2022-05-28 11:57:00|940.99|930.49|942.08|931.58|942.08|931.58|940.92|930.42|18
1653754610000|2022-05-28 16:16:50|947.12|936.62|946.66|936.16|947.15|936.65|946.66|936.16|15
1653739030000|2022-05-28 11:57:10|942.04|931.54|942.1|931.6|942.21|931.71|942|931.5|17
1653739040000|2022-05-28 11:57:20|942.3|931.8|942.49|931.99|942.49|931.99|942.03|931.53|15
1653754620000|2022-05-28 16:17:00|946.49|935.99|946.45|935.95|946.77|936.27|946.45|935.95|13
1653739050000|2022-05-28 11:57:30|942.48|931.98|942.5|932|942.53|932.03|942.48|931.98|4
1653739060000|2022-05-28 11:57:40|942.68|932.18|942.68|932.18|942.68|932.18|942.68|932.18|1
1653754630000|2022-05-28 16:17:10|946.53|936.03|946.51|936.01|946.53|936.03|946.51|936.01|3
1653739070000|2022-05-28 11:57:50|942.69|932.19|942.83|932.33|942.83|932.33|942.69|932.19|11
1653754640000|2022-05-28 16:17:20|946.45|935.95|945.05|934.55|946.45|935.95|945.05|934.55|27
1653739080000|2022-05-28 11:58:00|942.73|932.23|942.78|932.28|942.79|932.29|942.73|932.23|8
1653739090000|2022-05-28 11:58:10|942.79|932.29|942.78|932.28|942.8|932.3|942.78|932.28|3
1653754650000|2022-05-28 16:17:30|945.06|934.56|945.59|935.09|945.61|935.11|945.05|934.55|21
1653739100000|2022-05-28 11:58:20|942.66|932.16|942.79|932.29|942.8|932.3|942.66|932.16|11
1653739110000|2022-05-28 11:58:30|942.8|932.3|942.87|932.37|942.87|932.37|942.8|932.3|4
1653754660000|2022-05-28 16:17:40|945.6|935.1|945.81|935.31|945.81|935.31|945.59|935.09|15
1653739120000|2022-05-28 11:58:40|942.88|932.38|942.89|932.39|942.89|932.39|942.88|932.38|2
1653754670000|2022-05-28 16:17:50|945.89|935.39|945.94|935.44|946.13|935.63|945.75|935.25|21
1653739130000|2022-05-28 11:58:50|942.9|932.4|942.82|932.32|942.94|932.44|942.82|932.32|6
1653739140000|2022-05-28 11:59:00|942.88|932.38|942.89|932.39|942.89|932.39|942.86|932.36|6
1653754680000|2022-05-28 16:18:00|945.93|935.43|945.86|935.36|945.94|935.44|945.86|935.36|12
1653739150000|2022-05-28 11:59:10|942.91|932.41|942.83|932.33|942.92|932.42|942.83|932.33|8
1653739160000|2022-05-28 11:59:20|942.81|932.31|942.82|932.32|942.82|932.32|942.81|932.31|2
1653754690000|2022-05-28 16:18:10|945.84|935.34|945.84|935.34|945.86|935.36|945.84|935.34|3
1653739170000|2022-05-28 11:59:30|942.83|932.33|942.84|932.34|942.85|932.35|942.83|932.33|4
1653739180000|2022-05-28 11:59:40|942.85|932.35|942.82|932.32|942.87|932.37|942.82|932.32|7
1653754700000|2022-05-28 16:18:20|945.9|935.4|945.85|935.35|945.9|935.4|945.85|935.35|3
1653739190000|2022-05-28 11:59:50|942.81|932.31|942.53|932.03|942.9|932.4|942.53|932.03|13
1653754710000|2022-05-28 16:18:30|945.84|935.34|945.84|935.34|945.84|935.34|945.83|935.33|3
1653739200000|2022-05-28 12:00:00|942.43|931.93|941.78|931.28|942.43|931.93|941.46|930.96|28
1653739210000|2022-05-28 12:00:10|941.77|931.27|941.93|931.43|941.93|931.43|941.77|931.27|10
1653754720000|2022-05-28 16:18:40|945.83|935.33|945.37|934.87|945.83|935.33|945.37|934.87|18
1653739220000|2022-05-28 12:00:20|941.94|931.44|943.17|932.67|943.17|932.67|941.94|931.44|23
1653754730000|2022-05-28 16:18:50|945.48|934.98|945.46|934.96|945.51|935.01|945.37|934.87|13
1653739230000|2022-05-28 12:00:30|943.18|932.68|943.72|933.22|943.74|933.24|943.18|932.68|13
1653739240000|2022-05-28 12:00:40|943.73|933.23|943.79|933.29|943.79|933.29|943.72|933.22|3
1653754740000|2022-05-28 16:19:00|945.47|934.97|945.86|935.36|945.86|935.36|945.37|934.87|20
1653739250000|2022-05-28 12:00:50|943.78|933.28|943.82|933.32|943.82|933.32|943.78|933.28|11
1653739260000|2022-05-28 12:01:00|943.83|933.33|943.76|933.26|943.84|933.34|943.76|933.26|6
1653754750000|2022-05-28 16:19:10|945.83|935.33|946.75|936.25|946.75|936.25|945.83|935.33|21
1653739270000|2022-05-28 12:01:10|943.77|933.27|944.41|933.91|944.41|933.91|943.77|933.27|17
1653739280000|2022-05-28 12:01:20|944.25|933.75|943.97|933.47|944.25|933.75|943.87|933.37|13
1653754760000|2022-05-28 16:19:20|946.76|936.26|946.72|936.22|946.76|936.26|946.72|936.22|4
1653739290000|2022-05-28 12:01:30|943.96|933.46|943.94|933.44|944.47|933.97|943.94|933.44|23
1653739300000|2022-05-28 12:01:40|943.93|933.43|944|933.5|944|933.5|943.93|933.43|7
1653754770000|2022-05-28 16:19:30|946.79|936.29|946.78|936.28|946.79|936.29|946.76|936.26|4
1653739310000|2022-05-28 12:01:50|943.99|933.49|944.19|933.69|944.19|933.69|943.99|933.49|8
1653754780000|2022-05-28 16:19:40|946.97|936.47|946.92|936.42|946.98|936.48|946.9|936.4|7
1653739320000|2022-05-28 12:02:00|944.21|933.71|944.52|934.02|944.52|934.02|944.21|933.71|13
1653739330000|2022-05-28 12:02:10|944.53|934.03|944.62|934.12|944.81|934.31|944.52|934.02|9
1653754790000|2022-05-28 16:19:50|946.93|936.43|946.88|936.38|946.95|936.45|946.88|936.38|7
1653739350000|2022-05-28 12:02:30|944.61|934.11|944.61|934.11|944.61|934.11|944.6|934.1|3
1653754800000|2022-05-28 16:20:00|946.89|936.39|946.9|936.4|946.9|936.4|946.89|936.39|2
1653739360000|2022-05-28 12:02:40|944.59|934.09|944.5|934|944.59|934.09|944.41|933.91|9
1653754810000|2022-05-28 16:20:10|946.91|936.41|946.9|936.4|946.92|936.42|946.89|936.39|5
1653739370000|2022-05-28 12:02:50|944.51|934.01|944.44|933.94|944.6|934.1|944.42|933.92|11
1653754820000|2022-05-28 16:20:20|946.89|936.39|946.98|936.48|946.98|936.48|946.89|936.39|8
1653739380000|2022-05-28 12:03:00|944.4|933.9|943.89|933.39|944.41|933.91|943.89|933.39|11
1653754830000|2022-05-28 16:20:30|946.99|936.49|947.15|936.65|947.17|936.67|946.99|936.49|3
1653739390000|2022-05-28 12:03:10|943.94|933.44|943.79|933.29|943.94|933.44|943.79|933.29|12
1653754840000|2022-05-28 16:20:40|947.24|936.74|947.03|936.53|947.52|937.02|946.94|936.44|20
1653739400000|2022-05-28 12:03:20|943.83|933.33|943.78|933.28|943.83|933.33|943.77|933.27|5
1653754850000|2022-05-28 16:20:50|947.04|936.54|947.7|937.2|947.7|937.2|947.04|936.54|14
1653739410000|2022-05-28 12:03:30|943.66|933.16|943.66|933.16|943.66|933.16|943.54|933.04|7
1653754860000|2022-05-28 16:21:00|947.66|937.16|947.89|937.39|948.34|937.84|947.66|937.16|27
1653739420000|2022-05-28 12:03:40|943.67|933.17|943.67|933.17|943.67|933.17|943.66|933.16|3
1653754870000|2022-05-28 16:21:10|948.13|937.63|948.13|937.63|948.13|937.63|947.89|937.39|15
1653739430000|2022-05-28 12:03:50|943.68|933.18|943.9|933.4|943.9|933.4|943.68|933.18|5
1653754880000|2022-05-28 16:21:20|948.14|937.64|947.97|937.47|948.21|937.71|947.9|937.4|11
1653739440000|2022-05-28 12:04:00|943.89|933.39|943.91|933.41|943.94|933.44|943.86|933.36|9
1653754890000|2022-05-28 16:21:30|948.01|937.51|947.94|937.44|948.01|937.51|947.94|937.44|9
1653739450000|2022-05-28 12:04:10|943.92|933.42|943.92|933.42|943.93|933.43|943.91|933.41|5
1653754900000|2022-05-28 16:21:40|947.97|937.47|947.89|937.39|947.97|937.47|947.89|937.39|6
1653739460000|2022-05-28 12:04:20|943.91|933.41|943.89|933.39|943.92|933.42|943.89|933.39|7
1653754910000|2022-05-28 16:21:50|947.9|937.4|947.94|937.44|947.94|937.44|947.9|937.4|4
1653739470000|2022-05-28 12:04:30|943.91|933.41|943.86|933.36|943.94|933.44|943.86|933.36|10
1653754920000|2022-05-28 16:22:00|947.92|937.42|947.95|937.45|947.97|937.47|947.89|937.39|12
1653739480000|2022-05-28 12:04:40|943.85|933.35|943.66|933.16|943.85|933.35|943.65|933.15|14
1653754930000|2022-05-28 16:22:10|947.96|937.46|947.89|937.39|948.05|937.55|947.88|937.38|8
1653739490000|2022-05-28 12:04:50|943.67|933.17|943.9|933.4|943.92|933.42|943.67|933.17|10
1653754940000|2022-05-28 16:22:20|947.92|937.42|947.89|937.39|947.95|937.45|947.89|937.39|5
1653739500000|2022-05-28 12:05:00|943.95|933.45|944.2|933.7|944.28|933.78|943.94|933.44|11
1653754950000|2022-05-28 16:22:30|947.94|937.44|947.27|936.77|947.94|937.44|947.27|936.77|19
1653739510000|2022-05-28 12:05:10|944.21|933.71|944.2|933.7|944.64|934.14|944.2|933.7|8
1653754960000|2022-05-28 16:22:40|947.24|936.74|947.61|937.11|947.63|937.13|947.24|936.74|8
1653739520000|2022-05-28 12:05:20|944.21|933.71|944.65|934.15|944.65|934.15|944.21|933.71|3
1653754970000|2022-05-28 16:22:50|947.62|937.12|947.57|937.07|947.63|937.13|947.53|937.03|12
1653739530000|2022-05-28 12:05:30|944.64|934.14|944.74|934.24|944.75|934.25|944.64|934.14|6
1653754980000|2022-05-28 16:23:00|947.58|937.08|948.27|937.77|948.29|937.79|947.58|937.08|18
1653739540000|2022-05-28 12:05:40|944.75|934.25|944.79|934.29|944.79|934.29|944.75|934.25|5
1653754990000|2022-05-28 16:23:10|948.28|937.78|948.37|937.87|948.37|937.87|947.82|937.32|13
1653739550000|2022-05-28 12:05:50|944.8|934.3|945.46|934.96|945.46|934.96|944.8|934.3|16
1653755000000|2022-05-28 16:23:20|948.38|937.88|948.29|937.79|948.39|937.89|948.29|937.79|6
1653739560000|2022-05-28 12:06:00|945.47|934.97|945.57|935.07|945.57|935.07|945.46|934.96|7
1653755010000|2022-05-28 16:23:30|948.44|937.94|948.55|938.05|948.55|938.05|948.44|937.94|6
1653739570000|2022-05-28 12:06:10|945.54|935.04|945.56|935.06|945.56|935.06|945.53|935.03|4
1653755020000|2022-05-28 16:23:40|948.56|938.06|948.72|938.22|948.84|938.34|948.56|938.06|8
1653739580000|2022-05-28 12:06:20|945.04|934.54|944.3|933.8|945.04|934.54|944.3|933.8|19
1653755030000|2022-05-28 16:23:50|948.7|938.2|949.1|938.6|949.1|938.6|948.7|938.2|5
1653739590000|2022-05-28 12:06:30|944.27|933.77|944.24|933.74|944.28|933.78|944.23|933.73|10
1653755040000|2022-05-28 16:24:00|949.09|938.59|948.83|938.33|949.09|938.59|948.82|938.32|11
1653739600000|2022-05-28 12:06:40|944.28|933.78|944.24|933.74|944.28|933.78|944.22|933.72|5
1653755050000|2022-05-28 16:24:10|948.84|938.34|949.08|938.58|949.22|938.72|948.84|938.34|16
1653739610000|2022-05-28 12:06:50|944.22|933.72|943.97|933.47|944.32|933.82|943.97|933.47|9
1653755060000|2022-05-28 16:24:20|949.11|938.61|949.11|938.61|949.11|938.61|949.08|938.58|3
1653739620000|2022-05-28 12:07:00|943.94|933.44|943.91|933.41|943.97|933.47|943.91|933.41|4
1653755070000|2022-05-28 16:24:30|949.01|938.51|949.48|938.98|949.48|938.98|949.01|938.51|8
1653739630000|2022-05-28 12:07:10|943.94|933.44|945.39|934.89|945.74|935.24|943.9|933.4|22
1653755080000|2022-05-28 16:24:40|949.7|939.2|950.02|939.52|950.02|939.52|949.7|939.2|17
1653739640000|2022-05-28 12:07:20|945.35|934.85|945.76|935.26|945.79|935.29|945.35|934.85|18
1653755090000|2022-05-28 16:24:50|950.01|939.51|949.79|939.29|950.01|939.51|949.75|939.25|13
1653739650000|2022-05-28 12:07:30|945.72|935.22|945.13|934.63|945.79|935.29|945.13|934.63|11
1653755100000|2022-05-28 16:25:00|949.73|939.23|949.98|939.48|950.19|939.69|949.73|939.23|15
1653739660000|2022-05-28 12:07:40|945.14|934.64|945.09|934.59|945.16|934.66|945.04|934.54|9
1653755110000|2022-05-28 16:25:10|950.16|939.66|951.18|940.68|951.18|940.68|950.16|939.66|24
1653739670000|2022-05-28 12:07:50|945.08|934.58|945.15|934.65|945.16|934.66|945.08|934.58|7
1653755120000|2022-05-28 16:25:20|951.19|940.69|951.75|941.25|951.77|941.27|951.19|940.69|7
1653739680000|2022-05-28 12:08:00|945.16|934.66|945.7|935.2|945.7|935.2|945.03|934.53|14
1653755130000|2022-05-28 16:25:30|951.76|941.26|951.59|941.09|951.76|941.26|951.38|940.88|15
1653739690000|2022-05-28 12:08:10|945.81|935.31|945.91|935.41|945.91|935.41|945.81|935.31|14
1653755140000|2022-05-28 16:25:40|951.57|941.07|951.4|940.9|951.57|941.07|951.35|940.85|8
1653739700000|2022-05-28 12:08:20|945.92|935.42|945.7|935.2|945.92|935.42|945.68|935.18|10
1653755150000|2022-05-28 16:25:50|951.41|940.91|951.74|941.24|951.75|941.25|951.41|940.91|8
1653739710000|2022-05-28 12:08:30|945.68|935.18|945.68|935.18|945.8|935.3|945.68|935.18|11
1653755160000|2022-05-28 16:26:00|951.75|941.25|951.76|941.26|951.76|941.26|951.75|941.25|2
1653739720000|2022-05-28 12:08:40|945.69|935.19|945.78|935.28|945.82|935.32|945.69|935.19|8
1653755170000|2022-05-28 16:26:10|951.37|940.87|950.93|940.43|951.37|940.87|950.92|940.42|15
1653739730000|2022-05-28 12:08:50|945.68|935.18|945.65|935.15|945.68|935.18|945.65|935.15|4
1653755180000|2022-05-28 16:26:20|951.1|940.6|951.07|940.57|951.1|940.6|950.93|940.43|11
1653739740000|2022-05-28 12:09:00|945.67|935.17|945.81|935.31|945.81|935.31|945.67|935.17|5
1653755190000|2022-05-28 16:26:30|951.09|940.59|951.05|940.55|951.1|940.6|950.94|940.44|12
1653739750000|2022-05-28 12:09:10|945.79|935.29|945.66|935.16|945.79|935.29|945.66|935.16|10
1653755200000|2022-05-28 16:26:40|951.08|940.58|950.99|940.49|951.12|940.62|950.96|940.46|9
1653739760000|2022-05-28 12:09:20|945.77|935.27|945.52|935.02|945.77|935.27|945.42|934.92|17
1653755210000|2022-05-28 16:26:50|950.96|940.46|950.97|940.47|950.97|940.47|950.94|940.44|5
1653739770000|2022-05-28 12:09:30|945.53|935.03|945.54|935.04|945.55|935.05|945.42|934.92|11
1653755220000|2022-05-28 16:27:00|950.96|940.46|951.69|941.19|951.75|941.25|950.96|940.46|23
1653739780000|2022-05-28 12:09:40|945.44|934.94|945.59|935.09|945.68|935.18|945.42|934.92|22
1653755230000|2022-05-28 16:27:10|951.7|941.2|951.7|941.2|951.7|941.2|951.7|941.2|1
1653739790000|2022-05-28 12:09:50|945.49|934.99|945.59|935.09|945.59|935.09|945.41|934.91|19
1653755240000|2022-05-28 16:27:20|951.68|941.18|951.69|941.19|951.69|941.19|951.68|941.18|2
1653739800000|2022-05-28 12:10:00|945.71|935.21|945.89|935.39|945.9|935.4|945.71|935.21|13
1653755250000|2022-05-28 16:27:30|951.74|941.24|951.74|941.24|951.74|941.24|951.74|941.24|1
1653739810000|2022-05-28 12:10:10|945.9|935.4|945.66|935.16|945.9|935.4|945.53|935.03|24
1653755260000|2022-05-28 16:27:40|951.7|941.2|951.7|941.2|951.7|941.2|951.7|941.2|1
1653739820000|2022-05-28 12:10:20|945.53|935.03|945.76|935.26|945.77|935.27|945.53|935.03|11
1653755270000|2022-05-28 16:27:50|951.71|941.21|951.7|941.2|951.71|941.21|951.7|941.2|2
1653739840000|2022-05-28 12:10:40|945.77|935.27|945.71|935.21|945.77|935.27|945.71|935.21|3
1653755290000|2022-05-28 16:28:10|951.71|941.21|952.52|942.02|952.55|942.05|951.71|941.21|10
1653739860000|2022-05-28 12:11:00|945.72|935.22|945.58|935.08|945.72|935.22|945.58|935.08|3
1653755300000|2022-05-28 16:28:20|952.53|942.03|952.12|941.62|952.57|942.07|952.12|941.62|7
1653739870000|2022-05-28 12:11:10|945.71|935.21|945.57|935.07|945.71|935.21|945.57|935.07|6
1653755310000|2022-05-28 16:28:30|952.3|941.8|952.28|941.78|952.88|942.38|952.23|941.73|22
1653739880000|2022-05-28 12:11:20|945.54|935.04|945.48|934.98|945.54|935.04|945.48|934.98|2
1653755320000|2022-05-28 16:28:40|952.29|941.79|952.28|941.78|952.6|942.1|952.22|941.72|29
1653739890000|2022-05-28 12:11:30|945.19|934.69|943.55|933.05|945.19|934.69|943.47|932.97|22
1653755330000|2022-05-28 16:28:50|952.32|941.82|952.66|942.16|952.68|942.18|952.32|941.82|17
1653739900000|2022-05-28 12:11:40|943.51|933.01|942.94|932.44|943.51|933.01|942.93|932.43|14
1653755340000|2022-05-28 16:29:00|952.67|942.17|952.71|942.21|952.72|942.22|952.66|942.16|8
1653739910000|2022-05-28 12:11:50|942.88|932.38|942.3|931.8|942.9|932.4|942.3|931.8|25
1653755350000|2022-05-28 16:29:10|952.72|942.22|952.66|942.16|952.74|942.24|952.66|942.16|7
1653739920000|2022-05-28 12:12:00|942.31|931.81|943|932.5|943|932.5|942.2|931.7|18
1653755360000|2022-05-28 16:29:20|952.73|942.23|952.65|942.15|952.73|942.23|952.37|941.87|15
1653739930000|2022-05-28 12:12:10|943.01|932.51|942.98|932.48|943.21|932.71|942.98|932.48|10
1653755370000|2022-05-28 16:29:30|952.58|942.08|952.52|942.02|952.65|942.15|952.5|942|9
1653739940000|2022-05-28 12:12:20|942.97|932.47|942.95|932.45|942.98|932.48|942.95|932.45|4
1653755380000|2022-05-28 16:29:40|952.56|942.06|952.03|941.53|952.65|942.15|952.03|941.53|13
1653739950000|2022-05-28 12:12:30|942.94|932.44|942.79|932.29|942.94|932.44|942.79|932.29|4
1653755390000|2022-05-28 16:29:50|951.99|941.49|952.22|941.72|952.42|941.92|951.95|941.45|19
1653739960000|2022-05-28 12:12:40|942.78|932.28|942.8|932.3|942.9|932.4|942.78|932.28|5
1653755400000|2022-05-28 16:30:00|952.26|941.76|952.1|941.6|952.31|941.81|952.1|941.6|9
1653739970000|2022-05-28 12:12:50|942.79|932.29|942.14|931.64|942.82|932.32|942.14|931.64|17
1653755410000|2022-05-28 16:30:10|952.15|941.65|952.2|941.7|952.32|941.82|952.05|941.55|8
1653739980000|2022-05-28 12:13:00|942.2|931.7|942.19|931.69|942.28|931.78|942.13|931.63|20
1653755420000|2022-05-28 16:30:20|952.21|941.71|951.96|941.46|952.21|941.71|951.91|941.41|10
1653739990000|2022-05-28 12:13:10|942.2|931.7|942.89|932.39|942.89|932.39|942.2|931.7|12
1653755430000|2022-05-28 16:30:30|951.98|941.48|952.17|941.67|952.21|941.71|951.92|941.42|9
1653740000000|2022-05-28 12:13:20|942.88|932.38|942.85|932.35|942.88|932.38|942.85|932.35|7
1653755440000|2022-05-28 16:30:40|952.25|941.75|952.32|941.82|952.32|941.82|952.25|941.75|10
1653740010000|2022-05-28 12:13:30|942.84|932.34|942.85|932.35|942.85|932.35|942.84|932.34|2
1653755450000|2022-05-28 16:30:50|952.28|941.78|952.79|942.29|952.79|942.29|952.17|941.67|15
1653740020000|2022-05-28 12:13:40|942.82|932.32|942.95|932.45|942.95|932.45|942.82|932.32|5
1653755460000|2022-05-28 16:31:00|952.78|942.28|952.83|942.33|952.84|942.34|952.67|942.17|23
1653740030000|2022-05-28 12:13:50|942.94|932.44|940.86|930.36|942.94|932.44|940.86|930.36|32
1653755470000|2022-05-28 16:31:10|952.84|942.34|952.7|942.2|952.87|942.37|952.7|942.2|12
1653740040000|2022-05-28 12:14:00|940.83|930.33|940.84|930.34|940.84|930.34|940.52|930.02|19
1653755480000|2022-05-28 16:31:20|952.71|942.21|952.8|942.3|952.8|942.3|952.71|942.21|7
1653740050000|2022-05-28 12:14:10|940.81|930.31|940.54|930.04|940.81|930.31|940.54|930.04|14
1653755490000|2022-05-28 16:31:30|952.81|942.31|953.05|942.55|953.06|942.56|952.81|942.31|4
1653740060000|2022-05-28 12:14:20|940.53|930.03|939.76|929.26|940.53|930.03|939.57|929.07|18
1653755500000|2022-05-28 16:31:40|953|942.5|953.2|942.7|953.24|942.74|953|942.5|10
1653740070000|2022-05-28 12:14:30|939.8|929.3|939.36|928.86|939.8|929.3|939.22|928.72|13
1653755510000|2022-05-28 16:31:50|953.37|942.87|953.65|943.15|953.65|943.15|953.37|942.87|10
1653740080000|2022-05-28 12:14:40|939.17|928.67|939.04|928.54|939.54|929.04|939.04|928.54|17
1653755520000|2022-05-28 16:32:00|954.5|944|955.56|945.06|955.78|945.28|954.44|943.94|30
1653740090000|2022-05-28 12:14:50|939.05|928.55|938.12|927.62|939.05|928.55|938.06|927.56|20
1653755530000|2022-05-28 16:32:10|955.57|945.07|954.55|944.05|955.59|945.09|954.22|943.72|15
1653740100000|2022-05-28 12:15:00|938.06|927.56|939.69|929.19|939.74|929.24|938.02|927.52|27
1653755540000|2022-05-28 16:32:20|954.45|943.95|954.21|943.71|954.48|943.98|954.15|943.65|20
1653740110000|2022-05-28 12:15:10|939.7|929.2|938.99|928.49|939.74|929.24|938.98|928.48|20
1653755550000|2022-05-28 16:32:30|954.17|943.67|953.58|943.08|954.17|943.67|953.58|943.08|18
1653740120000|2022-05-28 12:15:20|938.89|928.39|939.76|929.26|939.76|929.26|938.89|928.39|21
1653755560000|2022-05-28 16:32:40|953.6|943.1|953.74|943.24|953.79|943.29|953.6|943.1|18
1653740130000|2022-05-28 12:15:30|939.77|929.27|939.76|929.26|939.79|929.29|939.73|929.23|11
1653755570000|2022-05-28 16:32:50|953.73|943.23|953.76|943.26|953.76|943.26|953.73|943.23|6
1653740140000|2022-05-28 12:15:40|939.73|929.23|939.75|929.25|939.78|929.28|939.73|929.23|10
1653755580000|2022-05-28 16:33:00|953.77|943.27|953.77|943.27|953.88|943.38|953.77|943.27|5
1653740150000|2022-05-28 12:15:50|939.66|929.16|939.66|929.16|939.71|929.21|939.65|929.15|12
1653755590000|2022-05-28 16:33:10|953.69|943.19|953.75|943.25|953.76|943.26|953.66|943.16|4
1653740160000|2022-05-28 12:16:00|939.65|929.15|939.23|928.73|939.65|929.15|939.18|928.68|13
1653755600000|2022-05-28 16:33:20|953.76|943.26|953.67|943.17|953.76|943.26|953.54|943.04|4
1653740170000|2022-05-28 12:16:10|939.2|928.7|939.74|929.24|939.74|929.24|939.19|928.69|6
1653755610000|2022-05-28 16:33:30|953.57|943.07|953.56|943.06|953.67|943.17|953.56|943.06|7
1653740180000|2022-05-28 12:16:20|939.76|929.26|939.92|929.42|939.92|929.42|939.76|929.26|12
1653755620000|2022-05-28 16:33:40|953.57|943.07|953.56|943.06|953.67|943.17|953.56|943.06|4
1653740190000|2022-05-28 12:16:30|939.89|929.39|939.89|929.39|939.93|929.43|939.89|929.39|5
1653755630000|2022-05-28 16:33:50|953.67|943.17|953.74|943.24|953.74|943.24|953.56|943.06|7
1653740200000|2022-05-28 12:16:40|939.93|929.43|939.19|928.69|939.93|929.43|939.19|928.69|12
1653755640000|2022-05-28 16:34:00|953.73|943.23|953.74|943.24|953.74|943.24|953.61|943.11|6
1653740210000|2022-05-28 12:16:50|939.2|928.7|939.25|928.75|939.25|928.75|939.17|928.67|9
1653755650000|2022-05-28 16:34:10|953.65|943.15|953.62|943.12|953.74|943.24|953.62|943.12|6
1653740220000|2022-05-28 12:17:00|939.24|928.74|939.11|928.61|939.24|928.74|939.11|928.61|4
1653755660000|2022-05-28 16:34:20|953.6|943.1|953.62|943.12|953.62|943.12|953.6|943.1|2
1653740230000|2022-05-28 12:17:10|939.12|928.62|939.03|928.53|939.12|928.62|939.03|928.53|7
1653755670000|2022-05-28 16:34:30|953.61|943.11|953.77|943.27|953.77|943.27|953.61|943.11|6
1653740240000|2022-05-28 12:17:20|939.02|928.52|939.11|928.61|939.11|928.61|939.02|928.52|2
1653755680000|2022-05-28 16:34:40|953.82|943.32|953.8|943.3|953.82|943.32|953.8|943.3|5
1653740250000|2022-05-28 12:17:30|939.09|928.59|938.99|928.49|939.11|928.61|938.99|928.49|5
1653755690000|2022-05-28 16:34:50|953.81|943.31|954.39|943.89|954.5|944|953.81|943.31|22
1653740260000|2022-05-28 12:17:40|938.98|928.48|939.65|929.15|939.71|929.21|938.95|928.45|13
1653755700000|2022-05-28 16:35:00|954.38|943.88|954.45|943.95|954.47|943.97|954.38|943.88|16
1653740270000|2022-05-28 12:17:50|939.67|929.17|939.65|929.15|939.69|929.19|939.65|929.15|4
1653755710000|2022-05-28 16:35:10|954.43|943.93|954.77|944.27|954.77|944.27|954.42|943.92|21
1653740280000|2022-05-28 12:18:00|939.67|929.17|939.5|929|939.67|929.17|939.5|929|3
1653755720000|2022-05-28 16:35:20|954.78|944.28|954.61|944.11|955.37|944.87|954.46|943.96|33
1653740290000|2022-05-28 12:18:10|939.49|928.99|939.66|929.16|939.66|929.16|939.48|928.98|13
1653755730000|2022-05-28 16:35:30|954.56|944.06|954.73|944.23|954.74|944.24|954.4|943.9|14
1653740300000|2022-05-28 12:18:20|939.5|929|939.67|929.17|939.67|929.17|939.47|928.97|8
1653755740000|2022-05-28 16:35:40|954.74|944.24|954.86|944.36|954.86|944.36|954.74|944.24|7
1653740310000|2022-05-28 12:18:30|939.68|929.18|939.77|929.27|939.77|929.27|939.68|929.18|5
1653755750000|2022-05-28 16:35:50|954.88|944.38|954.89|944.39|954.89|944.39|954.82|944.32|4
1653740320000|2022-05-28 12:18:40|939.78|929.28|940.03|929.53|940.04|929.54|939.71|929.21|15
1653755760000|2022-05-28 16:36:00|955.34|944.84|955.46|944.96|955.51|945.01|954.81|944.31|25
1653740330000|2022-05-28 12:18:50|940|929.5|939.99|929.49|940|929.5|939.95|929.45|5
1653755770000|2022-05-28 16:36:10|955.47|944.97|955.42|944.92|955.48|944.98|955.39|944.89|7
1653740340000|2022-05-28 12:19:00|940|929.5|940.84|930.34|940.84|930.34|940|929.5|20
1653755780000|2022-05-28 16:36:20|955.39|944.89|953.51|943.01|955.39|944.89|953.37|942.87|27
1653740350000|2022-05-28 12:19:10|940.85|930.35|941.29|930.79|941.29|930.79|940.85|930.35|7
1653755790000|2022-05-28 16:36:30|953.5|943|953.3|942.8|953.5|943|953.29|942.79|12
1653740360000|2022-05-28 12:19:20|941.3|930.8|941.07|930.57|941.31|930.81|941.07|930.57|21
1653755800000|2022-05-28 16:36:40|953.31|942.81|952.98|942.48|953.31|942.81|952.82|942.32|19
1653740370000|2022-05-28 12:19:30|941.08|930.58|941.12|930.62|941.12|930.62|941.08|930.58|2
1653755810000|2022-05-28 16:36:50|952.97|942.47|953.24|942.74|953.53|943.03|952.97|942.47|21
1653740380000|2022-05-28 12:19:40|941.13|930.63|941.12|930.62|941.13|930.63|941.04|930.54|9
1653755820000|2022-05-28 16:37:00|953.22|942.72|953.17|942.67|953.22|942.72|953.16|942.66|8
1653740390000|2022-05-28 12:19:50|941.13|930.63|941.13|930.63|941.13|930.63|941.13|930.63|1
1653755830000|2022-05-28 16:37:10|953.16|942.66|953.22|942.72|953.24|942.74|953.15|942.65|7
1653740400000|2022-05-28 12:20:00|941.14|930.64|941.24|930.74|941.24|930.74|941.14|930.64|12
1653755840000|2022-05-28 16:37:20|953.21|942.71|953.19|942.69|953.53|943.03|953.15|942.65|16
1653740410000|2022-05-28 12:20:10|941.25|930.75|941.59|931.09|941.59|931.09|941.25|930.75|4
1653740430000|2022-05-28 12:20:30|941.81|931.31|941.81|931.31|941.83|931.33|941.81|931.31|3
1653755850000|2022-05-28 16:37:30|953.16|942.66|952.94|942.44|953.16|942.66|952.94|942.44|6
1653740440000|2022-05-28 12:20:40|941.83|931.33|941.89|931.39|941.89|931.39|941.83|931.33|7
1653755860000|2022-05-28 16:37:40|952.98|942.48|953.05|942.55|953.06|942.56|952.96|942.46|11
1653740450000|2022-05-28 12:20:50|941.95|931.45|942.04|931.54|942.04|931.54|941.95|931.45|11
1653755870000|2022-05-28 16:37:50|952.98|942.48|953.02|942.52|953.02|942.52|952.91|942.41|8
1653740460000|2022-05-28 12:21:00|942.05|931.55|942.2|931.7|942.2|931.7|942.05|931.55|10
1653755880000|2022-05-28 16:38:00|953.01|942.51|953.04|942.54|953.06|942.56|952.94|942.44|9
1653740470000|2022-05-28 12:21:10|942.21|931.71|942.62|932.12|942.69|932.19|942.21|931.71|7
1653755890000|2022-05-28 16:38:10|953.13|942.63|953.21|942.71|953.73|943.23|953.08|942.58|13
1653740480000|2022-05-28 12:21:20|942.74|932.24|942.99|932.49|942.99|932.49|942.74|932.24|7
1653755900000|2022-05-28 16:38:20|953.23|942.73|953.36|942.86|953.44|942.94|953.22|942.72|8
1653740490000|2022-05-28 12:21:30|943.05|932.55|942.72|932.22|943.05|932.55|942.72|932.22|4
1653755910000|2022-05-28 16:38:30|953.34|942.84|953.45|942.95|953.45|942.95|953.32|942.82|6
1653740500000|2022-05-28 12:21:40|942.99|932.49|943.24|932.74|943.24|932.74|942.93|932.43|13
1653755920000|2022-05-28 16:38:40|953.42|942.92|953.42|942.92|953.47|942.97|953.24|942.74|14
1653740510000|2022-05-28 12:21:50|943.27|932.77|943.33|932.83|943.33|932.83|943.27|932.77|2
1653755930000|2022-05-28 16:38:50|953.43|942.93|953.45|942.95|953.45|942.95|953.42|942.92|7
1653740520000|2022-05-28 12:22:00|943.42|932.92|944.36|933.86|944.36|933.86|943.42|932.92|4
1653755940000|2022-05-28 16:39:00|953.44|942.94|953.4|942.9|953.44|942.94|953.17|942.67|13
1653740530000|2022-05-28 12:22:10|944.41|933.91|944.64|934.14|944.64|934.14|944.41|933.91|12
1653755950000|2022-05-28 16:39:10|953.41|942.91|952.87|942.37|953.43|942.93|952.87|942.37|16
1653740540000|2022-05-28 12:22:20|944.65|934.15|944.96|934.46|944.96|934.46|944.65|934.15|6
1653755960000|2022-05-28 16:39:20|952.83|942.33|952.75|942.25|952.83|942.33|952.75|942.25|7
1653740550000|2022-05-28 12:22:30|944.87|934.37|944.81|934.31|944.88|934.38|944.72|934.22|11
1653755970000|2022-05-28 16:39:30|952.76|942.26|952.63|942.13|952.76|942.26|952.58|942.08|7
1653740560000|2022-05-28 12:22:40|944.8|934.3|944.8|934.3|944.84|934.34|944.76|934.26|14
1653755980000|2022-05-28 16:39:40|952.64|942.14|952.62|942.12|952.64|942.14|952.58|942.08|9
1653740570000|2022-05-28 12:22:50|944.81|934.31|944.3|933.8|944.81|934.31|944.18|933.68|12
1653755990000|2022-05-28 16:39:50|952.61|942.11|952.61|942.11|952.62|942.12|952.61|942.11|3
1653740580000|2022-05-28 12:23:00|944.33|933.83|944.29|933.79|944.4|933.9|944.02|933.52|20
1653756010000|2022-05-28 16:40:10|952.58|942.08|952.58|942.08|952.58|942.08|952.58|942.08|1
1653740590000|2022-05-28 12:23:10|944.43|933.93|944.18|933.68|944.45|933.95|944.18|933.68|14
1653756030000|2022-05-28 16:40:30|952.63|942.13|952.66|942.16|952.66|942.16|952.58|942.08|7
1653740600000|2022-05-28 12:23:20|944.19|933.69|944.31|933.81|944.38|933.88|944.19|933.69|11
1653756040000|2022-05-28 16:40:40|952.58|942.08|952.64|942.14|952.64|942.14|952.58|942.08|2
1653740610000|2022-05-28 12:23:30|944.27|933.77|944.11|933.61|944.27|933.77|944.11|933.61|7
1653756050000|2022-05-28 16:40:50|952.66|942.16|952.64|942.14|952.66|942.16|952.64|942.14|2
1653740620000|2022-05-28 12:23:40|944.1|933.6|943.88|933.38|944.1|933.6|943.88|933.38|7
1653740630000|2022-05-28 12:23:50|943.89|933.39|943.91|933.41|943.94|933.44|943.89|933.39|5
1653756060000|2022-05-28 16:41:00|952.58|942.08|952.64|942.14|952.67|942.17|952.58|942.08|8
1653740640000|2022-05-28 12:24:00|943.89|933.39|944|933.5|944|933.5|943.89|933.39|8
1653740650000|2022-05-28 12:24:10|943.99|933.49|943.99|933.49|944|933.5|943.99|933.49|5
1653756070000|2022-05-28 16:41:10|952.57|942.07|952.64|942.14|952.64|942.14|952.57|942.07|2
1653740660000|2022-05-28 12:24:20|944|933.5|944.01|933.51|944.21|933.71|944|933.5|7
1653740670000|2022-05-28 12:24:30|944|933.5|944.01|933.51|944.01|933.51|944|933.5|2
1653756080000|2022-05-28 16:41:20|952.52|942.02|952.57|942.07|952.64|942.14|952.52|942.02|3
1653740680000|2022-05-28 12:24:40|944.02|933.52|943.94|933.44|944.06|933.56|943.94|933.44|9
1653756100000|2022-05-28 16:41:40|952.58|942.08|952.57|942.07|952.58|942.08|952.57|942.07|4
1653740690000|2022-05-28 12:24:50|943.95|933.45|944.11|933.61|944.15|933.65|943.95|933.45|9
1653740700000|2022-05-28 12:25:00|944.21|933.71|944.27|933.77|944.27|933.77|944.11|933.61|12
1653756110000|2022-05-28 16:41:50|952.58|942.08|952.58|942.08|952.58|942.08|952.58|942.08|1
1653740710000|2022-05-28 12:25:10|944.21|933.71|944.24|933.74|944.37|933.87|944.21|933.71|5
1653756120000|2022-05-28 16:42:00|952.59|942.09|952.58|942.08|952.59|942.09|952.58|942.08|2
1653740720000|2022-05-28 12:25:20|944.25|933.75|944.37|933.87|944.39|933.89|944.25|933.75|6
1653740730000|2022-05-28 12:25:30|944.61|934.11|944.69|934.19|944.69|934.19|944.61|934.11|9
1653756130000|2022-05-28 16:42:10|952.59|942.09|952.58|942.08|952.59|942.09|952.58|942.08|2
1653740740000|2022-05-28 12:25:40|944.71|934.21|945.26|934.76|945.26|934.76|944.7|934.2|12
1653740750000|2022-05-28 12:25:50|945.59|935.09|945.57|935.07|945.76|935.26|945.54|935.04|23
1653756160000|2022-05-28 16:42:40|952.59|942.09|952.58|942.08|952.59|942.09|952.58|942.08|2
1653740760000|2022-05-28 12:26:00|945.63|935.13|945.76|935.26|945.76|935.26|945.63|935.13|7
1653756180000|2022-05-28 16:43:00|952.59|942.09|952.59|942.09|952.59|942.09|952.58|942.08|3
1653740770000|2022-05-28 12:26:10|945.8|935.3|946.49|935.99|946.49|935.99|945.8|935.3|16
1653740790000|2022-05-28 12:26:30|946.78|936.28|946.78|936.28|946.78|936.28|946.78|936.28|1
1653756190000|2022-05-28 16:43:10|952.58|942.08|952.58|942.08|952.59|942.09|952.58|942.08|5
1653740800000|2022-05-28 12:26:40|946.77|936.27|946.77|936.27|946.78|936.28|946.76|936.26|7
1653756200000|2022-05-28 16:43:20|952.57|942.07|952.58|942.08|952.58|942.08|952.57|942.07|6
1653740810000|2022-05-28 12:26:50|946.88|936.38|947.46|936.96|947.47|936.97|946.88|936.38|11
1653740820000|2022-05-28 12:27:00|947.41|936.91|947.56|937.06|947.56|937.06|947.41|936.91|2
1653756210000|2022-05-28 16:43:30|952.57|942.07|952.57|942.07|952.57|942.07|952.57|942.07|1
1653740830000|2022-05-28 12:27:10|947.41|936.91|948.69|938.19|948.76|938.26|947.41|936.91|26
1653740840000|2022-05-28 12:27:20|948.7|938.2|948.77|938.27|948.78|938.28|948.7|938.2|13
1653756220000|2022-05-28 16:43:40|952.58|942.08|952.57|942.07|952.59|942.09|952.57|942.07|3
1653740850000|2022-05-28 12:27:30|948.75|938.25|948.8|938.3|948.8|938.3|948.73|938.23|5
1653740860000|2022-05-28 12:27:40|948.76|938.26|948.64|938.14|948.84|938.34|948.64|938.14|15
1653756230000|2022-05-28 16:43:50|952.58|942.08|952.59|942.09|952.59|942.09|952.58|942.08|2
1653740870000|2022-05-28 12:27:50|948.66|938.16|948.79|938.29|948.79|938.29|948.64|938.14|4
1653756240000|2022-05-28 16:44:00|952.63|942.13|952.61|942.11|952.63|942.13|952.61|942.11|2
1653740880000|2022-05-28 12:28:00|948.78|938.28|948.66|938.16|948.79|938.29|948.66|938.16|3
1653740890000|2022-05-28 12:28:10|948.56|938.06|948.08|937.58|948.56|938.06|948.08|937.58|11
1653756270000|2022-05-28 16:44:30|952.45|941.95|952.61|942.11|952.61|942.11|952.45|941.95|2
1653740900000|2022-05-28 12:28:20|948.1|937.6|946.99|936.49|948.1|937.6|946.99|936.49|18
1653740910000|2022-05-28 12:28:30|947.26|936.76|948.05|937.55|948.14|937.64|947.23|936.73|14
1653756290000|2022-05-28 16:44:50|952.58|942.08|951.42|940.92|952.58|942.08|951.42|940.92|11
1653740920000|2022-05-28 12:28:40|948.15|937.65|948.63|938.13|948.63|938.13|947.91|937.41|18
1653740930000|2022-05-28 12:28:50|948.59|938.09|948.81|938.31|948.81|938.31|948.49|937.99|6
1653740940000|2022-05-28 12:29:00|948.63|938.13|948.91|938.41|948.91|938.41|948.62|938.12|5
1653756300000|2022-05-28 16:45:00|951.79|941.29|951.97|941.47|952.15|941.65|951.79|941.29|14
1653740950000|2022-05-28 12:29:10|948.92|938.42|948.94|938.44|949.07|938.57|948.92|938.42|16
1653740960000|2022-05-28 12:29:20|948.93|938.43|948.33|937.83|948.93|938.43|948.33|937.83|13
1653756310000|2022-05-28 16:45:10|951.98|941.48|952.15|941.65|952.15|941.65|951.89|941.39|7
1653740970000|2022-05-28 12:29:30|948.17|937.67|947.76|937.26|948.17|937.67|947.74|937.24|25
1653740980000|2022-05-28 12:29:40|947.75|937.25|947.84|937.34|947.87|937.37|947.74|937.24|12
1653756320000|2022-05-28 16:45:20|951.99|941.49|951.93|941.43|952.13|941.63|951.92|941.42|5
1653740990000|2022-05-28 12:29:50|947.83|937.33|947.85|937.35|947.87|937.37|947.83|937.33|8
1653756330000|2022-05-28 16:45:30|951.92|941.42|951.68|941.18|951.92|941.42|951.68|941.18|3
1653741000000|2022-05-28 12:30:00|947.86|937.36|947.44|936.94|947.88|937.38|947.44|936.94|18
1653741010000|2022-05-28 12:30:10|947.48|936.98|946.96|936.46|947.86|937.36|946.96|936.46|11
1653756340000|2022-05-28 16:45:40|951.7|941.2|951.67|941.17|951.71|941.21|951.67|941.17|12
1653741020000|2022-05-28 12:30:20|946.92|936.42|946.97|936.47|946.97|936.47|946.91|936.41|8
1653741030000|2022-05-28 12:30:30|947.01|936.51|946.95|936.45|947.01|936.51|946.94|936.44|11
1653756350000|2022-05-28 16:45:50|951.7|941.2|951.69|941.19|951.7|941.2|951.69|941.19|4
1653741040000|2022-05-28 12:30:40|946.98|936.48|947.1|936.6|947.41|936.91|946.96|936.46|19
1653756360000|2022-05-28 16:46:00|951.7|941.2|951.7|941.2|951.7|941.2|951.69|941.19|5
1653741050000|2022-05-28 12:30:50|947.18|936.68|947.15|936.65|947.2|936.7|947.15|936.65|6
1653741060000|2022-05-28 12:31:00|947.18|936.68|947.17|936.67|947.18|936.68|947.17|936.67|4
1653756370000|2022-05-28 16:46:10|951.72|941.22|951.7|941.2|951.72|941.22|951.7|941.2|4
1653741070000|2022-05-28 12:31:10|947.13|936.63|947.08|936.58|947.13|936.63|947.08|936.58|4
1653741080000|2022-05-28 12:31:20|946.78|936.28|946.68|936.18|946.78|936.28|946.67|936.17|5
1653756380000|2022-05-28 16:46:20|951.72|941.22|951.7|941.2|951.72|941.22|951.7|941.2|4
1653741090000|2022-05-28 12:31:30|946.66|936.16|946.66|936.16|946.66|936.16|946.66|936.16|1
1653741100000|2022-05-28 12:31:40|946.65|936.15|945.83|935.33|946.66|936.16|945.83|935.33|13
1653756390000|2022-05-28 16:46:30|951.68|941.18|951.6|941.1|951.71|941.21|951.6|941.1|5
1653741110000|2022-05-28 12:31:50|945.56|935.06|945.41|934.91|945.62|935.12|945.39|934.89|15
1653741120000|2022-05-28 12:32:00|945.52|935.02|945.28|934.78|945.54|935.04|945.28|934.78|17
1653756400000|2022-05-28 16:46:40|951.7|941.2|951.72|941.22|951.72|941.22|951.7|941.2|2
1653741130000|2022-05-28 12:32:10|945.41|934.91|945.65|935.15|945.69|935.19|945.41|934.91|3
1653741140000|2022-05-28 12:32:20|945.6|935.1|945.64|935.14|945.64|935.14|945.44|934.94|10
1653756450000|2022-05-28 16:47:30|951.71|941.21|951.71|941.21|951.71|941.21|951.71|941.21|1
1653741150000|2022-05-28 12:32:30|945.61|935.11|945.52|935.02|945.64|935.14|945.52|935.02|4
1653741160000|2022-05-28 12:32:40|945.3|934.8|945.28|934.78|945.3|934.8|945.27|934.77|3
1653756460000|2022-05-28 16:47:40|951.7|941.2|951.71|941.21|951.71|941.21|951.7|941.2|2
1653741170000|2022-05-28 12:32:50|945.27|934.77|945.82|935.32|945.99|935.49|945.27|934.77|13
1653741180000|2022-05-28 12:33:00|945.88|935.38|946.29|935.79|946.4|935.9|945.79|935.29|17
1653756470000|2022-05-28 16:47:50|951.72|941.22|951.72|941.22|951.72|941.22|951.72|941.22|1
1653741190000|2022-05-28 12:33:10|946.48|935.98|946.88|936.38|946.88|936.38|946.48|935.98|19
1653741200000|2022-05-28 12:33:20|946.89|936.39|946.92|936.42|946.92|936.42|946.88|936.38|4
1653756480000|2022-05-28 16:48:00|951.71|941.21|951.71|941.21|951.71|941.21|951.7|941.2|3
1653741210000|2022-05-28 12:33:30|946.93|936.43|947.01|936.51|947.01|936.51|946.93|936.43|7
1653741220000|2022-05-28 12:33:40|946.98|936.48|947.13|936.63|947.22|936.72|946.95|936.45|15
1653756490000|2022-05-28 16:48:10|951.7|941.2|951.7|941.2|951.7|941.2|951.7|941.2|1
1653741230000|2022-05-28 12:33:50|947.12|936.62|947.01|936.51|947.12|936.62|946.98|936.48|14
1653741240000|2022-05-28 12:34:00|947.05|936.55|947.41|936.91|947.41|936.91|947.05|936.55|18
1653756500000|2022-05-28 16:48:20|951.56|941.06|951.56|941.06|951.56|941.06|951.56|941.06|1
1653741250000|2022-05-28 12:34:10|947.42|936.92|946.99|936.49|947.79|937.29|946.99|936.49|25
1653741260000|2022-05-28 12:34:20|946.94|936.44|946.4|935.9|946.94|936.44|946.4|935.9|19
1653756510000|2022-05-28 16:48:30|951.7|941.2|951.7|941.2|951.71|941.21|951.7|941.2|3
1653741270000|2022-05-28 12:34:30|946.39|935.89|945.83|935.33|946.44|935.94|945.81|935.31|14
1653741280000|2022-05-28 12:34:40|945.86|935.36|945.69|935.19|945.86|935.36|945.69|935.19|18
1653756550000|2022-05-28 16:49:10|951.68|941.18|951.76|941.26|951.76|941.26|951.68|941.18|2
1653741290000|2022-05-28 12:34:50|945.68|935.18|946.35|935.85|946.35|935.85|945.68|935.18|15
1653756560000|2022-05-28 16:49:20|951.66|941.16|951.72|941.22|951.72|941.22|951.66|941.16|3
1653741300000|2022-05-28 12:35:00|946.34|935.84|946.1|935.6|946.35|935.85|945.86|935.36|15
1653741310000|2022-05-28 12:35:10|946.11|935.61|946.29|935.79|946.38|935.88|946.11|935.61|16
1653756580000|2022-05-28 16:49:40|951.53|941.03|951.08|940.58|951.57|941.07|950.98|940.48|15
1653741320000|2022-05-28 12:35:20|946.38|935.88|946.88|936.38|946.88|936.38|946.34|935.84|21
1653741330000|2022-05-28 12:35:30|946.87|936.37|946.82|936.32|946.87|936.37|946.82|936.32|8
1653756590000|2022-05-28 16:49:50|951.09|940.59|951.29|940.79|951.29|940.79|951.01|940.51|4
1653741340000|2022-05-28 12:35:40|946.83|936.33|946.83|936.33|946.84|936.34|946.83|936.33|3
1653741350000|2022-05-28 12:35:50|946.84|936.34|946.85|936.35|946.85|936.35|946.84|936.34|2
1653756600000|2022-05-28 16:50:00|951.57|941.07|951.64|941.14|951.66|941.16|951.55|941.05|5
1653741360000|2022-05-28 12:36:00|946.87|936.37|946.81|936.31|946.87|936.37|946.81|936.31|11
1653741370000|2022-05-28 12:36:10|946.83|936.33|946.79|936.29|946.83|936.33|946.77|936.27|7
1653756610000|2022-05-28 16:50:10|951.58|941.08|951.58|941.08|951.58|941.08|951.51|941.01|3
1653741380000|2022-05-28 12:36:20|946.75|936.25|946.79|936.29|946.79|936.29|946.75|936.25|2
1653756620000|2022-05-28 16:50:20|951.59|941.09|951.6|941.1|951.6|941.1|951.59|941.09|2
1653741390000|2022-05-28 12:36:30|946.82|936.32|946.8|936.3|946.82|936.32|946.8|936.3|2
1653741400000|2022-05-28 12:36:40|946.81|936.31|946.79|936.29|946.81|936.31|946.79|936.29|3
1653756630000|2022-05-28 16:50:30|951.5|941|951.31|940.81|951.5|941|951.11|940.61|8
1653741410000|2022-05-28 12:36:50|946.8|936.3|946.86|936.36|946.86|936.36|946.8|936.3|2
1653741420000|2022-05-28 12:37:00|946.84|936.34|946.81|936.31|946.84|936.34|946.81|936.31|3
1653756650000|2022-05-28 16:50:50|951.16|940.66|951.16|940.66|951.16|940.66|951.16|940.66|1
1653741440000|2022-05-28 12:37:20|946.84|936.34|947.06|936.56|947.07|936.57|946.84|936.34|9
1653741450000|2022-05-28 12:37:30|946.78|936.28|946.76|936.26|946.78|936.28|946.7|936.2|9
1653756660000|2022-05-28 16:51:00|951.12|940.62|951.06|940.56|951.15|940.65|951.04|940.54|9
1653741460000|2022-05-28 12:37:40|946.77|936.27|947.03|936.53|947.03|936.53|946.76|936.26|6
1653756670000|2022-05-28 16:51:10|951.14|940.64|951.03|940.53|951.14|940.64|951.03|940.53|3
1653741470000|2022-05-28 12:37:50|947.05|936.55|947.09|936.59|947.13|936.63|947.04|936.54|11
1653741480000|2022-05-28 12:38:00|947.08|936.58|947.75|937.25|947.76|937.26|947.08|936.58|12
1653756680000|2022-05-28 16:51:20|950.92|940.42|950.9|940.4|950.92|940.42|950.9|940.4|3
1653741490000|2022-05-28 12:38:10|947.76|937.26|947.76|937.26|947.76|937.26|947.75|937.25|3
1653741500000|2022-05-28 12:38:20|947.79|937.29|947.98|937.48|947.99|937.49|947.68|937.18|14
1653756690000|2022-05-28 16:51:30|950.91|940.41|950.75|940.25|950.91|940.41|950.72|940.22|7
1653741510000|2022-05-28 12:38:30|947.96|937.46|947.85|937.35|947.96|937.46|947.84|937.34|6
1653741520000|2022-05-28 12:38:40|947.75|937.25|947.29|936.79|947.75|937.25|947.29|936.79|13
1653756700000|2022-05-28 16:51:40|950.73|940.23|950.78|940.28|950.78|940.28|950.73|940.23|2
1653741530000|2022-05-28 12:38:50|947.38|936.88|947.38|936.88|947.39|936.89|947.3|936.8|8
1653741540000|2022-05-28 12:39:00|947.45|936.95|947.9|937.4|947.9|937.4|947.32|936.82|14
1653756710000|2022-05-28 16:51:50|950.79|940.29|950.78|940.28|950.79|940.29|950.78|940.28|2
1653741550000|2022-05-28 12:39:10|947.91|937.41|947.91|937.41|947.91|937.41|947.9|937.4|3
1653741560000|2022-05-28 12:39:20|947.92|937.42|947.93|937.43|947.93|937.43|947.92|937.42|2
1653756750000|2022-05-28 16:52:30|950.79|940.29|950.77|940.27|950.81|940.31|950.77|940.27|8
1653741570000|2022-05-28 12:39:30|947.91|937.41|947.94|937.44|947.94|937.44|947.84|937.34|8
1653741580000|2022-05-28 12:39:40|947.93|937.43|947.88|937.38|947.93|937.43|947.88|937.38|6
1653756760000|2022-05-28 16:52:40|950.78|940.28|950.77|940.27|950.79|940.29|950.77|940.27|6
1653741590000|2022-05-28 12:39:50|947.89|937.39|947.68|937.18|947.9|937.4|947.68|937.18|10
1653756770000|2022-05-28 16:52:50|950.78|940.28|950.78|940.28|950.82|940.32|950.78|940.28|6
1653741600000|2022-05-28 12:40:00|947.56|937.06|947.2|936.7|947.56|937.06|947.02|936.52|21
1653741610000|2022-05-28 12:40:10|947.34|936.84|947.89|937.39|947.89|937.39|947.16|936.66|19
1653756780000|2022-05-28 16:53:00|950.73|940.23|950.7|940.2|950.73|940.23|950.7|940.2|3
1653741620000|2022-05-28 12:40:20|947.91|937.41|947.92|937.42|947.94|937.44|947.9|937.4|10
1653741630000|2022-05-28 12:40:30|947.9|937.4|947.92|937.42|947.93|937.43|947.9|937.4|4
1653756790000|2022-05-28 16:53:10|950.31|939.81|950.48|939.98|950.48|939.98|950.31|939.81|15
1653741640000|2022-05-28 12:40:40|947.93|937.43|947.94|937.44|947.94|937.44|947.91|937.41|9
1653741650000|2022-05-28 12:40:50|947.92|937.42|947.94|937.44|947.94|937.44|947.92|937.42|4
1653756800000|2022-05-28 16:53:20|950.63|940.13|950.65|940.15|950.67|940.17|950.63|940.13|5
1653741660000|2022-05-28 12:41:00|947.92|937.42|948.61|938.11|948.62|938.12|947.92|937.42|12
1653741670000|2022-05-28 12:41:10|948.67|938.17|948.67|938.17|948.67|938.17|948.67|938.17|1
1653756810000|2022-05-28 16:53:30|950.63|940.13|950.67|940.17|950.67|940.17|950.63|940.13|4
1653741680000|2022-05-28 12:41:20|948.68|938.18|948.69|938.19|948.78|938.28|948.68|938.18|8
1653756820000|2022-05-28 16:53:40|950.65|940.15|950.26|939.76|950.65|940.15|950.26|939.76|7
1653741690000|2022-05-28 12:41:30|948.78|938.28|948.52|938.02|948.78|938.28|948.52|938.02|12
1653741700000|2022-05-28 12:41:40|948.49|937.99|948.7|938.2|948.71|938.21|948.42|937.92|14
1653756830000|2022-05-28 16:53:50|950.61|940.11|950.6|940.1|950.61|940.11|950.6|940.1|4
1653741710000|2022-05-28 12:41:50|948.71|938.21|948.71|938.21|948.72|938.22|948.71|938.21|3
1653741730000|2022-05-28 12:42:10|948.74|938.24|948.82|938.32|948.93|938.43|948.74|938.24|7
1653756840000|2022-05-28 16:54:00|950.57|940.07|950.57|940.07|950.58|940.08|950.57|940.07|3
1653741740000|2022-05-28 12:42:20|948.77|938.27|948.76|938.26|948.79|938.29|948.75|938.25|9
1653741750000|2022-05-28 12:42:30|948.75|938.25|948.76|938.26|948.76|938.26|948.65|938.15|3
1653756870000|2022-05-28 16:54:30|950.59|940.09|950.16|939.66|950.59|940.09|950.16|939.66|5
1653741760000|2022-05-28 12:42:40|948.65|938.15|948.19|937.69|948.65|938.15|948.19|937.69|14
1653741770000|2022-05-28 12:42:50|948.2|937.7|948.24|937.74|948.26|937.76|948.19|937.69|6
1653756880000|2022-05-28 16:54:40|950.02|939.52|948.87|938.37|950.02|939.52|948.87|938.37|17
1653741780000|2022-05-28 12:43:00|948.25|937.75|947.85|937.35|948.25|937.75|947.85|937.35|8
1653756890000|2022-05-28 16:54:50|948.91|938.41|949.38|938.88|949.44|938.94|948.91|938.41|19
1653741800000|2022-05-28 12:43:20|947.86|937.36|947.91|937.41|947.91|937.41|947.86|937.36|2
1653741810000|2022-05-28 12:43:30|947.92|937.42|947.91|937.41|947.92|937.42|947.86|937.36|4
1653741820000|2022-05-28 12:43:40|947.92|937.42|947.95|937.45|947.95|937.45|947.88|937.38|11
1653756900000|2022-05-28 16:55:00|949.4|938.9|949.03|938.53|949.54|939.04|948.99|938.49|14
1653741830000|2022-05-28 12:43:50|947.96|937.46|948.32|937.82|948.32|937.82|947.96|937.46|4
1653741840000|2022-05-28 12:44:00|948.08|937.58|948.34|937.84|948.34|937.84|947.98|937.48|8
1653756910000|2022-05-28 16:55:10|948.99|938.49|949.22|938.72|949.22|938.72|948.99|938.49|18
1653741850000|2022-05-28 12:44:10|948.24|937.74|947.89|937.39|948.24|937.74|947.89|937.39|18
1653741860000|2022-05-28 12:44:20|947.88|937.38|947.94|937.44|947.95|937.45|947.77|937.27|20
1653756920000|2022-05-28 16:55:20|949.15|938.65|949.26|938.76|949.27|938.77|949.12|938.62|21
1653741870000|2022-05-28 12:44:30|947.96|937.46|947.93|937.43|947.96|937.46|947.91|937.41|6
1653756930000|2022-05-28 16:55:30|949.13|938.63|949.11|938.61|949.27|938.77|949.11|938.61|20
1653741890000|2022-05-28 12:44:50|947.92|937.42|947.33|936.83|947.95|937.45|947.33|936.83|16
1653756940000|2022-05-28 16:55:40|949.12|938.62|949.12|938.62|949.25|938.75|949.12|938.62|3
1653741900000|2022-05-28 12:45:00|947.26|936.76|946.87|936.37|947.26|936.76|946.83|936.33|7
1653756950000|2022-05-28 16:55:50|949.13|938.63|949.14|938.64|949.26|938.76|949.12|938.62|17
1653741910000|2022-05-28 12:45:10|946.85|936.35|946.82|936.32|946.87|936.37|946.8|936.3|9
1653741920000|2022-05-28 12:45:20|946.84|936.34|946.9|936.4|946.93|936.43|946.8|936.3|9
1653756960000|2022-05-28 16:56:00|949.12|938.62|949.14|938.64|949.14|938.64|949.12|938.62|2
1653741930000|2022-05-28 12:45:30|946.82|936.32|946.47|935.97|946.82|936.32|946.42|935.92|8
1653741940000|2022-05-28 12:45:40|946.46|935.96|946.32|935.82|946.47|935.97|946.32|935.82|8
1653756970000|2022-05-28 16:56:10|949.12|938.62|949.12|938.62|949.12|938.62|949.12|938.62|1
1653741950000|2022-05-28 12:45:50|946.33|935.83|945.64|935.14|946.33|935.83|945.54|935.04|18
1653741960000|2022-05-28 12:46:00|945.63|935.13|945.05|934.55|945.68|935.18|944.96|934.46|14
1653756980000|2022-05-28 16:56:20|948.99|938.49|949.07|938.57|949.07|938.57|948.99|938.49|2
1653741980000|2022-05-28 12:46:20|945.07|934.57|945.04|934.54|945.07|934.57|945.01|934.51|6
1653756990000|2022-05-28 16:56:30|948.99|938.49|948.85|938.35|949.07|938.57|948.83|938.33|5
1653741990000|2022-05-28 12:46:30|945.02|934.52|945.08|934.58|945.15|934.65|945.02|934.52|5
1653757000000|2022-05-28 16:56:40|948.8|938.3|948.74|938.24|948.8|938.3|948.73|938.23|8
1653742000000|2022-05-28 12:46:40|945.15|934.65|945.05|934.55|945.15|934.65|945.05|934.55|2
1653757010000|2022-05-28 16:56:50|948.61|938.11|948.47|937.97|948.61|938.11|948.21|937.71|11
1653742010000|2022-05-28 12:46:50|945.04|934.54|945.08|934.58|945.08|934.58|945.01|934.51|4
1653757040000|2022-05-28 16:57:20|948.48|937.98|948.21|937.71|948.48|937.98|948.21|937.71|2
1653742020000|2022-05-28 12:47:00|945.18|934.68|945.23|934.73|945.23|934.73|945.18|934.68|2
1653757050000|2022-05-28 16:57:30|948.22|937.72|948.23|937.73|948.23|937.73|948.22|937.72|2
1653742030000|2022-05-28 12:47:10|945.24|934.74|945.24|934.74|945.24|934.74|945.23|934.73|3
1653757060000|2022-05-28 16:57:40|948.22|937.72|948.18|937.68|948.22|937.72|948.18|937.68|2
1653742040000|2022-05-28 12:47:20|945.23|934.73|945.09|934.59|945.24|934.74|945.05|934.55|24
1653757070000|2022-05-28 16:57:50|948.17|937.67|948.17|937.67|948.18|937.68|948.17|937.67|3
1653742050000|2022-05-28 12:47:30|945.08|934.58|945.08|934.58|945.08|934.58|945.08|934.58|1
1653757080000|2022-05-28 16:58:00|948.09|937.59|947.68|937.18|948.09|937.59|947.67|937.17|9
1653742060000|2022-05-28 12:47:40|945.09|934.59|945.17|934.67|945.17|934.67|945.08|934.58|4
1653757090000|2022-05-28 16:58:10|947.66|937.16|947.85|937.35|947.94|937.44|947.66|937.16|26
1653742070000|2022-05-28 12:47:50|945.18|934.68|945.17|934.67|945.18|934.68|945.17|934.67|2
1653757100000|2022-05-28 16:58:20|947.86|937.36|947.96|937.46|947.97|937.47|947.86|937.36|11
1653742080000|2022-05-28 12:48:00|945.09|934.59|945.04|934.54|945.09|934.59|944.94|934.44|9
1653757110000|2022-05-28 16:58:30|948|937.5|947.66|937.16|948.02|937.52|947.65|937.15|17
1653742090000|2022-05-28 12:48:10|945.05|934.55|946.8|936.3|946.8|936.3|945.05|934.55|22
1653757120000|2022-05-28 16:58:40|947.65|937.15|947.65|937.15|947.67|937.17|947.52|937.02|16
1653742100000|2022-05-28 12:48:20|946.69|936.19|946.81|936.31|946.81|936.31|946.69|936.19|9
1653757130000|2022-05-28 16:58:50|947.46|936.96|946.87|936.37|947.65|937.15|946.85|936.35|20
1653742110000|2022-05-28 12:48:30|946.83|936.33|946.84|936.34|946.84|936.34|946.83|936.33|2
1653757140000|2022-05-28 16:59:00|946.86|936.36|947.79|937.29|947.91|937.41|946.86|936.36|30
1653742140000|2022-05-28 12:49:00|946.85|936.35|946.85|936.35|946.85|936.35|946.85|936.35|1
1653757150000|2022-05-28 16:59:10|947.82|937.32|947.82|937.32|947.82|937.32|947.81|937.31|3
1653742150000|2022-05-28 12:49:10|947.05|936.55|947.05|936.55|947.05|936.55|947.05|936.55|1
1653757160000|2022-05-28 16:59:20|947.81|937.31|947.81|937.31|947.82|937.32|947.79|937.29|9
1653742170000|2022-05-28 12:49:30|947.02|936.52|947.2|936.7|947.32|936.82|947.02|936.52|4
1653757170000|2022-05-28 16:59:30|947.82|937.32|947.83|937.33|947.83|937.33|947.81|937.31|4
1653742190000|2022-05-28 12:49:50|947.19|936.69|947.01|936.51|947.2|936.7|947.01|936.51|5
1653757180000|2022-05-28 16:59:40|947.82|937.32|947.8|937.3|947.82|937.32|947.79|937.29|3
1653742200000|2022-05-28 12:50:00|947|936.5|948.29|937.79|948.29|937.79|947|936.5|14
1653757190000|2022-05-28 16:59:50|947.78|937.28|947.78|937.28|947.78|937.28|947.78|937.28|1
1653742210000|2022-05-28 12:50:10|948.27|937.77|948.79|938.29|948.81|938.31|948.16|937.66|25
1653757200000|2022-05-28 17:00:00|947.79|937.29|947.8|937.3|947.82|937.32|947.79|937.29|5
1653742220000|2022-05-28 12:50:20|948.81|938.31|948.65|938.15|949.05|938.55|948.65|938.15|11
1653757210000|2022-05-28 17:00:10|947.82|937.32|947.81|937.31|947.87|937.37|947.8|937.3|16
1653742230000|2022-05-28 12:50:30|948.51|938.01|948.42|937.92|948.53|938.03|948.37|937.87|8
1653742240000|2022-05-28 12:50:40|948.47|937.97|949.49|938.99|949.57|939.07|948.47|937.97|28
1653757220000|2022-05-28 17:00:20|947.87|937.37|947.84|937.34|947.88|937.38|947.78|937.28|8
1653742250000|2022-05-28 12:50:50|949.73|939.23|950.63|940.13|950.63|940.13|949.73|939.23|21
1653742260000|2022-05-28 12:51:00|950.92|940.42|950.27|939.77|951.14|940.64|950.22|939.72|17
1653757230000|2022-05-28 17:00:30|947.85|937.35|947.87|937.37|947.87|937.37|947.85|937.35|2
1653742270000|2022-05-28 12:51:10|950.26|939.76|949.55|939.05|950.26|939.76|949.55|939.05|13
1653757250000|2022-05-28 17:00:50|947.85|937.35|947.85|937.35|947.85|937.35|947.85|937.35|1
1653742280000|2022-05-28 12:51:20|949.56|939.06|949.26|938.76|949.59|939.09|949.25|938.75|25
1653742290000|2022-05-28 12:51:30|949.27|938.77|949.35|938.85|949.49|938.99|949.2|938.7|11
1653757260000|2022-05-28 17:01:00|947.82|937.32|947.85|937.35|947.85|937.35|947.82|937.32|10
1653742300000|2022-05-28 12:51:40|949.48|938.98|949.64|939.14|949.68|939.18|949.44|938.94|12
1653742310000|2022-05-28 12:51:50|949.63|939.13|949.72|939.22|949.75|939.25|949.53|939.03|14
1653757270000|2022-05-28 17:01:10|947.87|937.37|947.87|937.37|947.87|937.37|947.87|937.37|1
1653742320000|2022-05-28 12:52:00|949.74|939.24|949.91|939.41|949.92|939.42|949.73|939.23|8
1653742330000|2022-05-28 12:52:10|949.94|939.44|949.93|939.43|949.94|939.44|949.92|939.42|3
1653757280000|2022-05-28 17:01:20|947.85|937.35|947.87|937.37|947.87|937.37|947.82|937.32|5
1653742340000|2022-05-28 12:52:20|949.96|939.46|949.88|939.38|949.96|939.46|949.88|939.38|7
1653757290000|2022-05-28 17:01:30|947.88|937.38|947.83|937.33|947.88|937.38|947.83|937.33|3
1653742350000|2022-05-28 12:52:30|949.92|939.42|949.92|939.42|949.92|939.42|949.92|939.42|1
1653742360000|2022-05-28 12:52:40|949.93|939.43|950.36|939.86|950.52|940.02|949.93|939.43|14
1653757300000|2022-05-28 17:01:40|947.84|937.34|947.83|937.33|947.84|937.34|947.82|937.32|3
1653742370000|2022-05-28 12:52:50|950.27|939.77|950.51|940.01|950.52|940.02|950.27|939.77|7
1653742380000|2022-05-28 12:53:00|950.39|939.89|950.24|939.74|950.52|940.02|950.01|939.51|22
1653757310000|2022-05-28 17:01:50|947.82|937.32|947.81|937.31|947.87|937.37|947.81|937.31|11
1653742390000|2022-05-28 12:53:10|950.25|939.75|950.41|939.91|950.53|940.03|950.24|939.74|5
1653742400000|2022-05-28 12:53:20|950.39|939.89|950.09|939.59|950.51|940.01|950.09|939.59|12
1653757330000|2022-05-28 17:02:10|947.83|937.33|947.83|937.33|947.83|937.33|947.81|937.31|5
1653742410000|2022-05-28 12:53:30|950.1|939.6|950.15|939.65|950.15|939.65|950.1|939.6|5
1653742420000|2022-05-28 12:53:40|950.14|939.64|950.2|939.7|950.21|939.71|950.12|939.62|15
1653757340000|2022-05-28 17:02:20|947.76|937.26|947.73|937.23|947.83|937.33|947.73|937.23|4
1653742430000|2022-05-28 12:53:50|950.15|939.65|952.06|941.56|952.12|941.62|950.04|939.54|26
1653742440000|2022-05-28 12:54:00|952.09|941.59|952.6|942.1|952.6|942.1|951.43|940.93|35
1653757350000|2022-05-28 17:02:30|947.65|937.15|947.32|936.82|947.65|937.15|947.31|936.81|9
1653742450000|2022-05-28 12:54:10|952.51|942.01|951.95|941.45|952.51|942.01|951.37|940.87|30
1653757360000|2022-05-28 17:02:40|947.35|936.85|947.66|937.16|947.66|937.16|947.32|936.82|8
1653742460000|2022-05-28 12:54:20|952.08|941.58|952.28|941.78|952.69|942.19|952.08|941.58|28
1653757370000|2022-05-28 17:02:50|947.67|937.17|947.57|937.07|947.67|937.17|947.48|936.98|14
1653742470000|2022-05-28 12:54:30|952.12|941.62|952.11|941.61|952.57|942.07|952.11|941.61|24
1653757380000|2022-05-28 17:03:00|947.67|937.17|947.6|937.1|947.71|937.21|947.57|937.07|17
1653742480000|2022-05-28 12:54:40|952.09|941.59|951.27|940.77|952.09|941.59|951.24|940.74|32
1653757390000|2022-05-28 17:03:10|947.71|937.21|947.79|937.29|947.8|937.3|947.6|937.1|13
1653742490000|2022-05-28 12:54:50|951.32|940.82|951.19|940.69|951.41|940.91|951.19|940.69|7
1653757400000|2022-05-28 17:03:20|947.8|937.3|947.8|937.3|947.8|937.3|947.79|937.29|7
1653757410000|2022-05-28 17:03:30|947.87|937.37|947.87|937.37|947.87|937.37|947.87|937.37|1
1653742500000|2022-05-28 12:55:00|951.18|940.68|950.37|939.87|951.19|940.69|950.3|939.8|23
1653757420000|2022-05-28 17:03:40|947.86|937.36|947.87|937.37|947.88|937.38|947.82|937.32|15
1653742510000|2022-05-28 12:55:10|950.42|939.92|950.17|939.67|950.51|940.01|950.14|939.64|18
1653757430000|2022-05-28 17:03:50|947.82|937.32|947.29|936.79|947.86|937.36|947.29|936.79|17
1653742520000|2022-05-28 12:55:20|950.16|939.66|951.1|940.6|951.18|940.68|950.16|939.66|24
1653757440000|2022-05-28 17:04:00|947.31|936.81|947.31|936.81|947.31|936.81|947.31|936.81|1
1653742530000|2022-05-28 12:55:30|951.08|940.58|951.57|941.07|951.57|941.07|951.08|940.58|16
1653757450000|2022-05-28 17:04:10|947.29|936.79|947.29|936.79|947.29|936.79|947.29|936.79|1
1653742540000|2022-05-28 12:55:40|951.53|941.03|951.54|941.04|951.61|941.11|951.4|940.9|13
1653757460000|2022-05-28 17:04:20|947.35|936.85|947.23|936.73|947.35|936.85|947.15|936.65|13
1653742550000|2022-05-28 12:55:50|951.53|941.03|950.2|939.7|951.54|941.04|950.15|939.65|23
1653757470000|2022-05-28 17:04:30|947.27|936.77|947.27|936.77|947.27|936.77|947.27|936.77|1
1653742560000|2022-05-28 12:56:00|950.01|939.51|949.22|938.72|950.01|939.51|949.22|938.72|21
1653757480000|2022-05-28 17:04:40|947.23|936.73|947.02|936.52|947.27|936.77|947.02|936.52|3
1653742570000|2022-05-28 12:56:10|949.17|938.67|948.56|938.06|949.22|938.72|948.48|937.98|15
1653757490000|2022-05-28 17:04:50|946.96|936.46|946.98|936.48|946.98|936.48|946.94|936.44|4
1653742580000|2022-05-28 12:56:20|948.32|937.82|948.6|938.1|949.03|938.53|948.27|937.77|24
1653742590000|2022-05-28 12:56:30|948.59|938.09|948.42|937.92|948.71|938.21|948.42|937.92|19
1653757500000|2022-05-28 17:05:00|946.99|936.49|947.01|936.51|947.01|936.51|946.99|936.49|2
1653742600000|2022-05-28 12:56:40|948.55|938.05|949.27|938.77|949.39|938.89|948.55|938.05|28
1653742610000|2022-05-28 12:56:50|949.42|938.92|949.4|938.9|949.66|939.16|949.38|938.88|25
1653757520000|2022-05-28 17:05:20|947.03|936.53|947.03|936.53|947.03|936.53|947.03|936.53|1
1653742620000|2022-05-28 12:57:00|949.37|938.87|949.27|938.77|949.4|938.9|949.2|938.7|19
1653757540000|2022-05-28 17:05:40|947.02|936.52|947.02|936.52|947.02|936.52|947.02|936.52|1
1653742630000|2022-05-28 12:57:10|949.25|938.75|949.18|938.68|949.29|938.79|949.18|938.68|6
1653742640000|2022-05-28 12:57:20|949.21|938.71|948.53|938.03|949.22|938.72|948.53|938.03|10
1653757570000|2022-05-28 17:06:10|947.03|936.53|947.03|936.53|947.03|936.53|947.03|936.53|1
1653742650000|2022-05-28 12:57:30|948.44|937.94|948.99|938.49|948.99|938.49|948.42|937.92|25
1653742660000|2022-05-28 12:57:40|949.11|938.61|949.85|939.35|949.87|939.37|949.11|938.61|20
1653757580000|2022-05-28 17:06:20|947.05|936.55|947.03|936.53|947.05|936.55|947.03|936.53|6
1653742670000|2022-05-28 12:57:50|950.09|939.59|951.02|940.52|951.03|940.53|950.09|939.59|24
1653742680000|2022-05-28 12:58:00|951.01|940.51|951.37|940.87|951.94|941.44|951.01|940.51|29
1653757590000|2022-05-28 17:06:30|947.01|936.51|947.01|936.51|947.01|936.51|947.01|936.51|1
1653742690000|2022-05-28 12:58:10|951.29|940.79|950.63|940.13|951.32|940.82|950.63|940.13|24
1653742700000|2022-05-28 12:58:20|950.68|940.18|950.92|940.42|950.92|940.42|950.65|940.15|9
1653757600000|2022-05-28 17:06:40|946.99|936.49|947|936.5|947|936.5|946.99|936.49|2
1653742710000|2022-05-28 12:58:30|950.86|940.36|950.95|940.45|951.24|940.74|950.86|940.36|13
1653742720000|2022-05-28 12:58:40|950.98|940.48|950.95|940.45|951.04|940.54|950.93|940.43|10
1653757610000|2022-05-28 17:06:50|946.75|936.25|946.75|936.25|946.75|936.25|946.75|936.25|1
1653742730000|2022-05-28 12:58:50|951.03|940.53|950.98|940.48|951.04|940.54|950.92|940.42|12
1653757620000|2022-05-28 17:07:00|946.74|936.24|946.74|936.24|946.74|936.24|946.74|936.24|1
1653742740000|2022-05-28 12:59:00|950.97|940.47|950.78|940.28|950.99|940.49|950.63|940.13|17
1653742750000|2022-05-28 12:59:10|950.93|940.43|950.81|940.31|950.95|940.45|950.48|939.98|20
1653757630000|2022-05-28 17:07:10|946.94|936.44|946.94|936.44|946.94|936.44|946.94|936.44|1
1653742760000|2022-05-28 12:59:20|950.83|940.33|950.75|940.25|951|940.5|950.63|940.13|18
1653742770000|2022-05-28 12:59:30|950.74|940.24|949.54|939.04|950.75|940.25|949.46|938.96|18
1653742780000|2022-05-28 12:59:40|949.45|938.95|950.1|939.6|950.13|939.63|949.44|938.94|20
1653757640000|2022-05-28 17:07:20|946.93|936.43|946.91|936.41|946.94|936.44|946.91|936.41|5
1653742790000|2022-05-28 12:59:50|950.12|939.62|949.8|939.3|950.12|939.62|949.8|939.3|6
1653757650000|2022-05-28 17:07:30|946.94|936.44|946.93|936.43|946.94|936.44|946.93|936.43|2
1653742800000|2022-05-28 13:00:00|949.79|939.29|951.4|940.9|951.4|940.9|949.79|939.29|19
1653757660000|2022-05-28 17:07:40|947.05|936.55|947.06|936.56|947.06|936.56|947.05|936.55|2
1653742810000|2022-05-28 13:00:10|951.41|940.91|951.24|940.74|951.94|941.44|951.24|940.74|19
1653742820000|2022-05-28 13:00:20|951.23|940.73|950.34|939.84|951.65|941.15|950.32|939.82|30
1653757670000|2022-05-28 17:07:50|947.05|936.55|947.03|936.53|947.05|936.55|947.02|936.52|4
1653742830000|2022-05-28 13:00:30|950.12|939.62|950.2|939.7|950.23|939.73|949.9|939.4|31
1653742840000|2022-05-28 13:00:40|950.21|939.71|949.44|938.94|950.21|939.71|949.42|938.92|20
1653757680000|2022-05-28 17:08:00|946.84|936.34|946.53|936.03|946.84|936.34|946.26|935.76|18
1653742850000|2022-05-28 13:00:50|949.45|938.95|949.61|939.11|949.76|939.26|949.45|938.95|15
1653742860000|2022-05-28 13:01:00|949.59|939.09|948.99|938.49|949.76|939.26|948.99|938.49|20
1653757690000|2022-05-28 17:08:10|946.26|935.76|946.12|935.62|946.53|936.03|946.08|935.58|21
1653742870000|2022-05-28 13:01:10|948.92|938.42|949.02|938.52|949.07|938.57|948.52|938.02|29
1653742880000|2022-05-28 13:01:20|949.05|938.55|949.46|938.96|949.79|939.29|949.05|938.55|15
1653757700000|2022-05-28 17:08:20|946.09|935.59|946.21|935.71|946.38|935.88|946.09|935.59|22
1653742890000|2022-05-28 13:01:30|949.45|938.95|949.25|938.75|949.54|939.04|949.24|938.74|18
1653742900000|2022-05-28 13:01:40|949.47|938.97|949.42|938.92|949.6|939.1|949.24|938.74|13
1653757710000|2022-05-28 17:08:30|946.37|935.87|946.18|935.68|946.47|935.97|946.12|935.62|15
1653742910000|2022-05-28 13:01:50|949.44|938.94|949.36|938.86|949.44|938.94|949.36|938.86|2
1653742920000|2022-05-28 13:02:00|949.37|938.87|949.82|939.32|949.82|939.32|949.28|938.78|11
1653757720000|2022-05-28 17:08:40|946.14|935.64|946.18|935.68|946.18|935.68|946.14|935.64|8
1653742930000|2022-05-28 13:02:10|949.8|939.3|950.17|939.67|950.19|939.69|949.79|939.29|13
1653742940000|2022-05-28 13:02:20|950.38|939.88|950.29|939.79|950.58|940.08|950.28|939.78|10
1653757730000|2022-05-28 17:08:50|946.14|935.64|946.18|935.68|946.18|935.68|946.14|935.64|8
1653742950000|2022-05-28 13:02:30|950.3|939.8|950.36|939.86|950.37|939.87|950.3|939.8|12
1653742960000|2022-05-28 13:02:40|950.34|939.84|949.41|938.91|950.34|939.84|949.15|938.65|19
1653757740000|2022-05-28 17:09:00|946.14|935.64|946.15|935.65|946.17|935.67|946.14|935.64|5
1653742970000|2022-05-28 13:02:50|949.39|938.89|949.37|938.87|949.42|938.92|949.32|938.82|15
1653742980000|2022-05-28 13:03:00|949.33|938.83|949.4|938.9|949.43|938.93|949.33|938.83|15
1653757750000|2022-05-28 17:09:10|946.13|935.63|946.13|935.63|946.16|935.66|946.13|935.63|8
1653742990000|2022-05-28 13:03:10|949.42|938.92|949.46|938.96|949.48|938.98|949.42|938.92|12
1653757760000|2022-05-28 17:09:20|946.16|935.66|946.16|935.66|946.16|935.66|946.12|935.62|15
1653743000000|2022-05-28 13:03:20|949.44|938.94|950.21|939.71|950.27|939.77|949.44|938.94|27
1653743010000|2022-05-28 13:03:30|950.2|939.7|950.2|939.7|950.2|939.7|950.2|939.7|1
1653757770000|2022-05-28 17:09:30|946.12|935.62|945.96|935.46|946.16|935.66|945.96|935.46|10
1653743020000|2022-05-28 13:03:40|950.19|939.69|949.07|938.57|950.19|939.69|949.04|938.54|22
1653743030000|2022-05-28 13:03:50|949.12|938.62|949.36|938.86|949.37|938.87|949.07|938.57|15
1653757780000|2022-05-28 17:09:40|945.95|935.45|945.97|935.47|946.41|935.91|945.95|935.45|16
1653743050000|2022-05-28 13:04:10|949.35|938.85|949.35|938.85|949.36|938.86|949.33|938.83|10
1653743060000|2022-05-28 13:04:20|949.4|938.9|949.41|938.91|949.41|938.91|949.37|938.87|6
1653757790000|2022-05-28 17:09:50|946.09|935.59|945.98|935.48|946.09|935.59|945.97|935.47|10
1653743070000|2022-05-28 13:04:30|949.42|938.92|949.42|938.92|949.45|938.95|949.41|938.91|4
1653743080000|2022-05-28 13:04:40|949.39|938.89|949.31|938.81|949.39|938.89|949.24|938.74|10
1653743090000|2022-05-28 13:04:50|949.32|938.82|949.32|938.82|949.32|938.82|949.31|938.81|3
1653757800000|2022-05-28 17:10:00|945.99|935.49|945.99|935.49|945.99|935.49|945.99|935.49|1
1653743100000|2022-05-28 13:05:00|949.31|938.81|949.28|938.78|949.31|938.81|949.22|938.72|10
1653757810000|2022-05-28 17:10:10|946.06|935.56|946.14|935.64|946.32|935.82|946.06|935.56|7
1653743110000|2022-05-28 13:05:10|949.27|938.77|949.39|938.89|949.45|938.95|949.27|938.77|13
1653743120000|2022-05-28 13:05:20|949.43|938.93|949.94|939.44|949.97|939.47|949.41|938.91|14
1653757820000|2022-05-28 17:10:20|946.13|935.63|946.32|935.82|946.33|935.83|946.13|935.63|15
1653743130000|2022-05-28 13:05:30|949.95|939.45|950.15|939.65|950.15|939.65|949.95|939.45|4
1653743140000|2022-05-28 13:05:40|950.14|939.64|950.02|939.52|950.26|939.76|950.01|939.51|13
1653757830000|2022-05-28 17:10:30|946.14|935.64|946.05|935.55|946.32|935.82|946.05|935.55|18
1653743150000|2022-05-28 13:05:50|950.52|940.02|950.52|940.02|950.52|940.02|950.52|940.02|1
1653743160000|2022-05-28 13:06:00|950.53|940.03|950.46|939.96|950.54|940.04|950.44|939.94|8
1653757840000|2022-05-28 17:10:40|946.23|935.73|946.26|935.76|946.32|935.82|945.99|935.49|25
1653743170000|2022-05-28 13:06:10|950.47|939.97|949.63|939.13|950.48|939.98|949.63|939.13|25
1653743180000|2022-05-28 13:06:20|949.62|939.12|949.47|938.97|949.66|939.16|949.47|938.97|9
1653757850000|2022-05-28 17:10:50|946.34|935.84|946.05|935.55|946.37|935.87|946.05|935.55|11
1653743200000|2022-05-28 13:06:40|949.61|939.11|949.61|939.11|949.75|939.25|949.48|938.98|11
1653743210000|2022-05-28 13:06:50|949.71|939.21|949.77|939.27|949.79|939.29|949.71|939.21|9
1653757860000|2022-05-28 17:11:00|946.29|935.79|946.43|935.93|946.43|935.93|946.13|935.63|9
1653743220000|2022-05-28 13:07:00|949.67|939.17|949.76|939.26|949.77|939.27|949.67|939.17|11
1653743230000|2022-05-28 13:07:10|949.75|939.25|949.79|939.29|949.8|939.3|949.75|939.25|6
1653757880000|2022-05-28 17:11:20|946.34|935.84|946.34|935.84|946.35|935.85|946.34|935.84|5
1653743240000|2022-05-28 13:07:20|949.8|939.3|949.81|939.31|949.81|939.31|949.8|939.3|4
1653757890000|2022-05-28 17:11:30|946.35|935.85|946.07|935.57|946.35|935.85|946.07|935.57|6
1653743250000|2022-05-28 13:07:30|949.8|939.3|949.57|939.07|949.8|939.3|949.57|939.07|13
1653743260000|2022-05-28 13:07:40|949.56|939.06|949.74|939.24|949.75|939.25|949.54|939.04|9
1653757910000|2022-05-28 17:11:50|946.08|935.58|946.14|935.64|946.14|935.64|946.07|935.57|3
1653743270000|2022-05-28 13:07:50|949.76|939.26|949.61|939.11|949.76|939.26|949.61|939.11|7
1653743280000|2022-05-28 13:08:00|949.6|939.1|949.59|939.09|949.6|939.1|949.58|939.08|5
1653757920000|2022-05-28 17:12:00|946.15|935.65|946.11|935.61|946.16|935.66|946.11|935.61|5
1653743290000|2022-05-28 13:08:10|949.6|939.1|949.6|939.1|949.73|939.23|949.6|939.1|7
1653743300000|2022-05-28 13:08:20|949.58|939.08|949.53|939.03|949.59|939.09|949.53|939.03|11
1653757930000|2022-05-28 17:12:10|946.09|935.59|946.09|935.59|946.09|935.59|946.09|935.59|1
1653743310000|2022-05-28 13:08:30|949.52|939.02|949.9|939.4|949.97|939.47|949.51|939.01|19
1653743320000|2022-05-28 13:08:40|950.07|939.57|950.85|940.35|950.93|940.43|949.99|939.49|26
1653757950000|2022-05-28 17:12:30|946.08|935.58|946.09|935.59|946.09|935.59|946.08|935.58|2
1653743330000|2022-05-28 13:08:50|950.86|940.36|951.55|941.05|951.55|941.05|950.86|940.36|17
1653743340000|2022-05-28 13:09:00|951.5|941|950.58|940.08|951.5|941|950.55|940.05|11
1653757990000|2022-05-28 17:13:10|946.1|935.6|946.1|935.6|946.1|935.6|946.1|935.6|1
1653743350000|2022-05-28 13:09:10|950.77|940.27|950.83|940.33|950.89|940.39|950.54|940.04|19
1653758000000|2022-05-28 17:13:20|946.31|935.81|946.41|935.91|946.41|935.91|946.31|935.81|4
1653743360000|2022-05-28 13:09:20|950.84|940.34|950.87|940.37|950.88|940.38|950.56|940.06|14
1653743370000|2022-05-28 13:09:30|950.88|940.38|950.72|940.22|950.88|940.38|950.72|940.22|17
1653758010000|2022-05-28 17:13:30|946.42|935.92|946.42|935.92|946.42|935.92|946.42|935.92|1
1653743380000|2022-05-28 13:09:40|950.78|940.28|950.75|940.25|950.81|940.31|950.65|940.15|10
1653743390000|2022-05-28 13:09:50|950.76|940.26|950.81|940.31|950.81|940.31|950.7|940.2|11
1653758020000|2022-05-28 17:13:40|946.2|935.7|946.41|935.91|946.41|935.91|946.2|935.7|2
1653743400000|2022-05-28 13:10:00|950.82|940.32|950.72|940.22|950.86|940.36|950.72|940.22|12
1653743410000|2022-05-28 13:10:10|950.71|940.21|951.21|940.71|951.21|940.71|950.71|940.21|15
1653758030000|2022-05-28 17:13:50|946.42|935.92|946.16|935.66|946.5|936|946.16|935.66|4
1653743420000|2022-05-28 13:10:20|951.22|940.72|951.29|940.79|951.29|940.79|951.22|940.72|5
1653743430000|2022-05-28 13:10:30|951.3|940.8|951.3|940.8|951.3|940.8|951.3|940.8|1
1653758040000|2022-05-28 17:14:00|946.09|935.59|946.33|935.83|946.42|935.92|946.09|935.59|5
1653743440000|2022-05-28 13:10:40|951.28|940.78|951.3|940.8|951.3|940.8|951.21|940.71|19
1653743450000|2022-05-28 13:10:50|951.31|940.81|951.35|940.85|951.36|940.86|951.3|940.8|9
1653758050000|2022-05-28 17:14:10|946.12|935.62|945.5|935|946.12|935.62|945.5|935|10
1653743460000|2022-05-28 13:11:00|951.33|940.83|951.21|940.71|951.34|940.84|951.21|940.71|5
1653743470000|2022-05-28 13:11:10|951.22|940.72|951.23|940.73|951.23|940.73|951.22|940.72|4
1653758060000|2022-05-28 17:14:20|945.67|935.17|945.44|934.94|945.67|935.17|945.44|934.94|4
1653743480000|2022-05-28 13:11:20|951.12|940.62|952.22|941.72|952.26|941.76|951.12|940.62|12
1653758080000|2022-05-28 17:14:40|945.6|935.1|945.6|935.1|945.6|935.1|945.6|935.1|1
1653743490000|2022-05-28 13:11:30|952.21|941.71|952.52|942.02|952.53|942.03|951.99|941.49|20
1653743500000|2022-05-28 13:11:40|952.53|942.03|952.24|941.74|952.55|942.05|952.23|941.73|10
1653758090000|2022-05-28 17:14:50|945.44|934.94|945.45|934.95|945.45|934.95|945.44|934.94|2
1653743510000|2022-05-28 13:11:50|952.25|941.75|951.58|941.08|952.26|941.76|951.41|940.91|21
1653743520000|2022-05-28 13:12:00|951.56|941.06|951.64|941.14|951.65|941.15|951.44|940.94|14
1653743530000|2022-05-28 13:12:10|951.66|941.16|952.25|941.75|952.38|941.88|951.5|941|23
1653758100000|2022-05-28 17:15:00|945.47|934.97|946.95|936.45|947.99|937.49|945.42|934.92|32
1653743540000|2022-05-28 13:12:20|952.26|941.76|952.39|941.89|952.39|941.89|952.26|941.76|10
1653743550000|2022-05-28 13:12:30|952.38|941.88|952.3|941.8|952.4|941.9|952.18|941.68|13
1653758110000|2022-05-28 17:15:10|946.94|936.44|945.18|934.68|946.94|936.44|943.65|933.15|38
1653743560000|2022-05-28 13:12:40|952.19|941.69|952.8|942.3|952.8|942.3|952.19|941.69|16
1653758120000|2022-05-28 17:15:20|945.26|934.76|946.63|936.13|947.64|937.14|945.26|934.76|37
1653743570000|2022-05-28 13:12:50|952.81|942.31|953.37|942.87|953.37|942.87|952.78|942.28|17
1653743580000|2022-05-28 13:13:00|953.41|942.91|953.65|943.15|953.65|943.15|953.41|942.91|11
1653758130000|2022-05-28 17:15:30|946.66|936.16|946.04|935.54|946.66|936.16|944.54|934.04|38
1653743590000|2022-05-28 13:13:10|953.63|943.13|953.18|942.68|953.64|943.14|953.14|942.64|15
1653743600000|2022-05-28 13:13:20|953.17|942.67|952.83|942.33|953.17|942.67|952.39|941.89|29
1653758140000|2022-05-28 17:15:40|946.26|935.76|946.12|935.62|946.29|935.79|945.98|935.48|35
1653743610000|2022-05-28 13:13:30|952.87|942.37|953.57|943.07|953.83|943.33|952.83|942.33|32
1653743620000|2022-05-28 13:13:40|953.58|943.08|953.67|943.17|953.67|943.17|953.3|942.8|26
1653758150000|2022-05-28 17:15:50|946.11|935.61|947.5|937|947.5|937|946.11|935.61|29
1653743630000|2022-05-28 13:13:50|953.49|942.99|953.58|943.08|953.58|943.08|953.25|942.75|16
1653758160000|2022-05-28 17:16:00|947.47|936.97|950.57|940.07|950.66|940.16|947.45|936.95|31
1653743640000|2022-05-28 13:14:00|953.59|943.09|953.37|942.87|953.61|943.11|953.36|942.86|15
1653743650000|2022-05-28 13:14:10|953.36|942.86|952.76|942.26|953.36|942.86|952.57|942.07|21
1653758170000|2022-05-28 17:16:10|950.58|940.08|948.76|938.26|950.68|940.18|948|937.5|34
1653743660000|2022-05-28 13:14:20|952.79|942.29|952.59|942.09|952.84|942.34|952.59|942.09|13
1653743670000|2022-05-28 13:14:30|952.62|942.12|952.78|942.28|952.78|942.28|952.61|942.11|12
1653758180000|2022-05-28 17:16:20|948.71|938.21|948.89|938.39|949.31|938.81|948.49|937.99|37
1653743680000|2022-05-28 13:14:40|952.79|942.29|952.79|942.29|953.11|942.61|952.75|942.25|20
1653743690000|2022-05-28 13:14:50|952.89|942.39|952.68|942.18|952.93|942.43|952.61|942.11|15
1653758190000|2022-05-28 17:16:30|948.71|938.21|948.83|938.33|948.83|938.33|947.89|937.39|35
1653743700000|2022-05-28 13:15:00|952.45|941.95|953.48|942.98|953.56|943.06|952.31|941.81|27
1653743710000|2022-05-28 13:15:10|953.38|942.88|953.95|943.45|953.95|943.45|953.38|942.88|18
1653758200000|2022-05-28 17:16:40|948.84|938.34|950.14|939.64|950.14|939.64|948.84|938.34|35
1653743720000|2022-05-28 13:15:20|953.83|943.33|954.01|943.51|954.5|944|953.83|943.33|26
1653743730000|2022-05-28 13:15:30|954.06|943.56|954.26|943.76|954.88|944.38|954.06|943.56|23
1653758210000|2022-05-28 17:16:50|950.15|939.65|949.27|938.77|950.62|940.12|949.23|938.73|35
1653743740000|2022-05-28 13:15:40|954.44|943.94|954.32|943.82|954.58|944.08|954.32|943.82|16
1653743750000|2022-05-28 13:15:50|954.26|943.76|954.27|943.77|954.34|943.84|954.26|943.76|19
1653758220000|2022-05-28 17:17:00|949.21|938.71|948.37|937.87|949.21|938.71|947.89|937.39|33
1653743760000|2022-05-28 13:16:00|954.28|943.78|954.9|944.4|954.93|944.43|954.28|943.78|27
1653743770000|2022-05-28 13:16:10|954.72|944.22|954.48|943.98|954.9|944.4|954.48|943.98|14
1653758230000|2022-05-28 17:17:10|948.4|937.9|947.99|937.49|948.4|937.9|947.51|937.01|31
1653743780000|2022-05-28 13:16:20|954.37|943.87|954.78|944.28|954.79|944.29|954.34|943.84|16
1653743790000|2022-05-28 13:16:30|954.69|944.19|954.51|944.01|954.78|944.28|954.5|944|18
1653758240000|2022-05-28 17:17:20|948.01|937.51|948.71|938.21|948.73|938.23|948.01|937.51|24
1653743800000|2022-05-28 13:16:40|954.34|943.84|954.3|943.8|954.37|943.87|954.28|943.78|8
1653758250000|2022-05-28 17:17:30|948.75|938.25|948.9|938.4|948.93|938.43|948.75|938.25|12
1653743810000|2022-05-28 13:16:50|954.29|943.79|954.21|943.71|954.37|943.87|954.21|943.71|19
1653743820000|2022-05-28 13:17:00|954.22|943.72|954.95|944.45|954.97|944.47|954.22|943.72|20
1653758260000|2022-05-28 17:17:40|949.15|938.65|948.45|937.95|949.78|939.28|948.44|937.94|17
1653743830000|2022-05-28 13:17:10|954.86|944.36|955|944.5|955|944.5|954.78|944.28|11
1653743840000|2022-05-28 13:17:20|955.03|944.53|954.75|944.25|955.03|944.53|954.75|944.25|7
1653758270000|2022-05-28 17:17:50|948.44|937.94|947.9|937.4|948.47|937.97|947.8|937.3|31
1653743850000|2022-05-28 13:17:30|954.76|944.26|954.89|944.39|954.89|944.39|954.7|944.2|4
1653743860000|2022-05-28 13:17:40|954.92|944.42|958.19|947.69|958.19|947.69|954.9|944.4|34
1653758280000|2022-05-28 17:18:00|947.94|937.44|948.25|937.75|948.25|937.75|947.86|937.36|32
1653743870000|2022-05-28 13:17:50|958.1|947.6|958.15|947.65|958.56|948.06|957.61|947.11|34
1653743880000|2022-05-28 13:18:00|958.49|947.99|959.17|948.67|959.38|948.88|957.87|947.37|33
1653758290000|2022-05-28 17:18:10|948.33|937.83|948.84|938.34|948.95|938.45|948.18|937.68|29
1653743890000|2022-05-28 13:18:10|959.18|948.68|958.71|948.21|959.3|948.8|958.22|947.72|33
1653743900000|2022-05-28 13:18:20|959.05|948.55|957.85|947.35|959.3|948.8|957.85|947.35|34
1653758300000|2022-05-28 17:18:20|948.85|938.35|948.44|937.94|948.87|938.37|948.32|937.82|17
1653743910000|2022-05-28 13:18:30|957.83|947.33|959.47|948.97|959.47|948.97|957.74|947.24|34
1653743920000|2022-05-28 13:18:40|959.52|949.02|960.18|949.68|960.19|949.69|959.16|948.66|29
1653758310000|2022-05-28 17:18:30|948.36|937.86|948.17|937.67|948.42|937.92|948.08|937.58|19
1653743930000|2022-05-28 13:18:50|960.16|949.66|961.52|951.02|961.52|951.02|960.16|949.66|24
1653743940000|2022-05-28 13:19:00|961.53|951.03|961.08|950.58|961.61|951.11|960.58|950.08|28
1653758320000|2022-05-28 17:18:40|948.15|937.65|946.52|936.02|948.55|938.05|946.52|936.02|26
1653743950000|2022-05-28 13:19:10|961.07|950.57|959.85|949.35|961.07|950.57|959.66|949.16|27
1653743960000|2022-05-28 13:19:20|959.82|949.32|959.4|948.9|959.83|949.33|959.4|948.9|29
1653758330000|2022-05-28 17:18:50|946.36|935.86|947.89|937.39|947.89|937.39|946.36|935.86|30
1653743970000|2022-05-28 13:19:30|959.57|949.07|959.55|949.05|959.95|949.45|959.34|948.84|28
1653743980000|2022-05-28 13:19:40|959.56|949.06|961.11|950.61|961.11|950.61|959.56|949.06|26
1653758340000|2022-05-28 17:19:00|947.9|937.4|947.73|937.23|947.99|937.49|947.54|937.04|24
1653743990000|2022-05-28 13:19:50|961.1|950.6|961.5|951|961.56|951.06|960.66|950.16|25
1653758350000|2022-05-28 17:19:10|947.72|937.22|947.98|937.48|948.03|937.53|947.23|936.73|26
1653744000000|2022-05-28 13:20:00|961.51|951.01|960.35|949.85|961.51|951.01|960.04|949.54|30
1653758360000|2022-05-28 17:19:20|947.96|937.46|947.8|937.3|947.96|937.46|947.77|937.27|15
1653744010000|2022-05-28 13:20:10|960.34|949.84|959.77|949.27|960.38|949.88|959.7|949.2|24
1653744020000|2022-05-28 13:20:20|959.76|949.26|959.52|949.02|959.76|949.26|959.47|948.97|16
1653758370000|2022-05-28 17:19:30|947.78|937.28|947.49|936.99|947.82|937.32|947.49|936.99|14
1653744030000|2022-05-28 13:20:30|959.57|949.07|959.95|949.45|959.99|949.49|959.57|949.07|17
1653744040000|2022-05-28 13:20:40|959.89|949.39|959.65|949.15|960.14|949.64|959.61|949.11|31
1653758380000|2022-05-28 17:19:40|947.48|936.98|947.54|937.04|947.74|937.24|947.47|936.97|18
1653744050000|2022-05-28 13:20:50|959.62|949.12|959.74|949.24|959.74|949.24|959.6|949.1|21
1653744060000|2022-05-28 13:21:00|959.77|949.27|958.86|948.36|959.77|949.27|958.69|948.19|20
1653758390000|2022-05-28 17:19:50|947.69|937.19|947.56|937.06|947.83|937.33|947.54|937.04|12
1653744070000|2022-05-28 13:21:10|958.84|948.34|958.86|948.36|959.21|948.71|958.7|948.2|25
1653744080000|2022-05-28 13:21:20|958.89|948.39|962.36|951.86|962.47|951.97|958.87|948.37|17
1653758400000|2022-05-28 17:20:00|947.55|937.05|946.33|935.83|947.55|937.05|946.25|935.75|24
1653744090000|2022-05-28 13:21:30|962.41|951.91|963.87|953.37|963.87|953.37|962.41|951.91|8
1653744100000|2022-05-28 13:21:40|963.89|953.39|963.39|952.89|963.9|953.4|963.22|952.72|21
1653758410000|2022-05-28 17:20:10|946.35|935.85|946.85|936.35|946.87|936.37|946.31|935.81|26
1653744110000|2022-05-28 13:21:50|963.41|952.91|963.53|953.03|963.77|953.27|963.31|952.81|17
1653744120000|2022-05-28 13:22:00|963.46|952.96|962.91|952.41|963.64|953.14|962.91|952.41|30
1653758420000|2022-05-28 17:20:20|946.86|936.36|947.15|936.65|947.16|936.66|946.86|936.36|15
1653744130000|2022-05-28 13:22:10|962.94|952.44|962.82|952.32|962.94|952.44|962.77|952.27|24
1653744140000|2022-05-28 13:22:20|962.85|952.35|963.04|952.54|963.09|952.59|962.81|952.31|16
1653758430000|2022-05-28 17:20:30|947.2|936.7|947.23|936.73|947.23|936.73|946.91|936.41|15
1653744150000|2022-05-28 13:22:30|962.92|952.42|962.84|952.34|962.92|952.42|962.8|952.3|4
1653744160000|2022-05-28 13:22:40|962.83|952.33|962.73|952.23|962.83|952.33|962.71|952.21|18
1653758440000|2022-05-28 17:20:40|946.96|936.46|946.87|936.37|947.25|936.75|946.84|936.34|22
1653744170000|2022-05-28 13:22:50|962.74|952.24|962.71|952.21|962.74|952.24|962.71|952.21|9
1653744180000|2022-05-28 13:23:00|962.73|952.23|962.73|952.23|962.76|952.26|962.71|952.21|11
1653758450000|2022-05-28 17:20:50|946.89|936.39|946.85|936.35|946.89|936.39|946.78|936.28|12
1653744190000|2022-05-28 13:23:10|962.72|952.22|962.75|952.25|962.75|952.25|962.72|952.22|12
1653744200000|2022-05-28 13:23:20|962.74|952.24|962.74|952.24|962.74|952.24|962.72|952.22|8
1653758460000|2022-05-28 17:21:00|946.98|936.48|947.59|937.09|947.59|937.09|946.98|936.48|8
1653744210000|2022-05-28 13:23:30|962.73|952.23|961.98|951.48|962.73|952.23|961.98|951.48|16
1653744220000|2022-05-28 13:23:40|961.95|951.45|961.45|950.95|961.95|951.45|961.44|950.94|26
1653758470000|2022-05-28 17:21:10|947.55|937.05|947.55|937.05|947.55|937.05|947.36|936.86|6
1653744230000|2022-05-28 13:23:50|961.44|950.94|962.32|951.82|962.32|951.82|961.44|950.94|23
1653744240000|2022-05-28 13:24:00|962.3|951.8|961.32|950.82|962.3|951.8|961.32|950.82|24
1653758480000|2022-05-28 17:21:20|947.75|937.25|947.8|937.3|947.8|937.3|947.69|937.19|10
1653744250000|2022-05-28 13:24:10|961.23|950.73|961.17|950.67|961.37|950.87|961.17|950.67|21
1653758490000|2022-05-28 17:21:30|947.81|937.31|947.94|937.44|948|937.5|947.8|937.3|14
1653744260000|2022-05-28 13:24:20|961.21|950.71|961.35|950.85|961.38|950.88|961.17|950.67|19
1653744270000|2022-05-28 13:24:30|961.34|950.84|961.37|950.87|961.38|950.88|961.24|950.74|8
1653758500000|2022-05-28 17:21:40|948.01|937.51|948.16|937.66|948.17|937.67|948|937.5|20
1653744280000|2022-05-28 13:24:40|961.35|950.85|961.67|951.17|961.74|951.24|961.26|950.76|11
1653758510000|2022-05-28 17:21:50|948.01|937.51|948.55|938.05|948.55|938.05|948.01|937.51|20
1653744290000|2022-05-28 13:24:50|961.68|951.18|960.68|950.18|961.68|951.18|960.67|950.17|15
1653744300000|2022-05-28 13:25:00|960.67|950.17|959.64|949.14|960.86|950.36|959.45|948.95|33
1653758520000|2022-05-28 17:22:00|948.56|938.06|948.99|938.49|949.24|938.74|948.14|937.64|28
1653744310000|2022-05-28 13:25:10|959.58|949.08|958.82|948.32|959.73|949.23|958.73|948.23|31
1653758530000|2022-05-28 17:22:10|949.1|938.6|948.88|938.38|949.36|938.86|948.88|938.38|12
1653744320000|2022-05-28 13:25:20|958.8|948.3|958.68|948.18|958.94|948.44|958.68|948.18|23
1653744330000|2022-05-28 13:25:30|958.69|948.19|957.61|947.11|958.73|948.23|957.61|947.11|28
1653758540000|2022-05-28 17:22:20|948.89|938.39|948.82|938.32|948.89|938.39|948.81|938.31|5
1653744340000|2022-05-28 13:25:40|957.6|947.1|959.03|948.53|959.18|948.68|957.58|947.08|35
1653744350000|2022-05-28 13:25:50|959.02|948.52|958.51|948.01|959.02|948.52|958.48|947.98|25
1653758550000|2022-05-28 17:22:30|948.83|938.33|949.3|938.8|949.3|938.8|948.82|938.32|19
1653744360000|2022-05-28 13:26:00|958.5|948|958.56|948.06|958.98|948.48|958.44|947.94|27
1653744370000|2022-05-28 13:26:10|958.55|948.05|958.4|947.9|958.55|948.05|958.4|947.9|17
1653758560000|2022-05-28 17:22:40|949.28|938.78|949.03|938.53|949.3|938.8|948.96|938.46|12
1653744380000|2022-05-28 13:26:20|958.39|947.89|958.52|948.02|958.53|948.03|958.39|947.89|11
1653744390000|2022-05-28 13:26:30|958.53|948.03|958.36|947.86|958.57|948.07|958.2|947.7|17
1653758570000|2022-05-28 17:22:50|949.05|938.55|949.01|938.51|949.06|938.56|948.89|938.39|24
1653744400000|2022-05-28 13:26:40|958.28|947.78|958.29|947.79|958.47|947.97|958.28|947.78|16
1653744410000|2022-05-28 13:26:50|958.38|947.88|958.25|947.75|958.4|947.9|958.25|947.75|14
1653758580000|2022-05-28 17:23:00|948.96|938.46|949.13|938.63|949.22|938.72|948.96|938.46|8
1653744420000|2022-05-28 13:27:00|958.32|947.82|958.38|947.88|958.41|947.91|958.31|947.81|9
1653744430000|2022-05-28 13:27:10|958.48|947.98|958.38|947.88|958.55|948.05|958.26|947.76|18
1653758590000|2022-05-28 17:23:10|949.14|938.64|948.06|937.56|949.14|938.64|948.06|937.56|14
1653744440000|2022-05-28 13:27:20|958.37|947.87|958.31|947.81|958.4|947.9|958.22|947.72|15
1653744450000|2022-05-28 13:27:30|958.32|947.82|958.23|947.73|958.33|947.83|958.22|947.72|7
1653758600000|2022-05-28 17:23:20|948.2|937.7|947.58|937.08|948.2|937.7|947.38|936.88|20
1653744460000|2022-05-28 13:27:40|958.22|947.72|958.28|947.78|958.34|947.84|958.22|947.72|10
1653758610000|2022-05-28 17:23:30|947.57|937.07|946.7|936.2|947.63|937.13|946.7|936.2|28
1653744470000|2022-05-28 13:27:50|957.9|947.4|957.64|947.14|957.9|947.4|957.64|947.14|22
1653744480000|2022-05-28 13:28:00|957.66|947.16|957.67|947.17|957.77|947.27|957.64|947.14|14
1653758620000|2022-05-28 17:23:40|946.74|936.24|947.32|936.82|947.32|936.82|946.73|936.23|18
1653744490000|2022-05-28 13:28:10|957.66|947.16|957.61|947.11|957.66|947.16|957.58|947.08|9
1653744500000|2022-05-28 13:28:20|957.6|947.1|956.62|946.12|957.6|947.1|956.59|946.09|16
1653758630000|2022-05-28 17:23:50|947.33|936.83|947.34|936.84|947.47|936.97|947.11|936.61|21
1653744510000|2022-05-28 13:28:30|956.53|946.03|956.47|945.97|956.57|946.07|956.47|945.97|8
1653744520000|2022-05-28 13:28:40|956.46|945.96|956.43|945.93|956.46|945.96|956.32|945.82|14
1653758640000|2022-05-28 17:24:00|947.33|936.83|946.77|936.27|947.33|936.83|946.77|936.27|18
1653744530000|2022-05-28 13:28:50|956.44|945.94|956.44|945.94|956.55|946.05|956.36|945.86|16
1653744540000|2022-05-28 13:29:00|956.51|946.01|956.5|946|956.52|946.02|956.49|945.99|9
1653758650000|2022-05-28 17:24:10|946.81|936.31|946.69|936.19|946.81|936.31|946.69|936.19|10
1653744550000|2022-05-28 13:29:10|956.31|945.81|956.27|945.77|956.31|945.81|955.61|945.11|21
1653758660000|2022-05-28 17:24:20|946.65|936.15|945.8|935.3|946.65|936.15|945.8|935.3|11
1653744560000|2022-05-28 13:29:20|956.28|945.78|956.05|945.55|956.28|945.78|956.03|945.53|12
1653744570000|2022-05-28 13:29:30|956.04|945.54|956.15|945.65|956.17|945.67|956.02|945.52|20
1653758670000|2022-05-28 17:24:30|945.79|935.29|945|934.5|945.89|935.39|945|934.5|26
1653744580000|2022-05-28 13:29:40|956.16|945.66|956.97|946.47|956.97|946.47|956.16|945.66|23
1653758680000|2022-05-28 17:24:40|944.99|934.49|944.15|933.65|944.99|934.49|943.89|933.39|25
1653744590000|2022-05-28 13:29:50|957|946.5|956.99|946.49|957|946.5|956.98|946.48|16
1653758690000|2022-05-28 17:24:50|944.1|933.6|944.17|933.67|944.17|933.67|943.64|933.14|25
1653744600000|2022-05-28 13:30:00|956.98|946.48|957.33|946.83|957.33|946.83|956.95|946.45|10
1653744610000|2022-05-28 13:30:10|957.34|946.84|957.65|947.15|957.65|947.15|957.29|946.79|11
1653744620000|2022-05-28 13:30:20|957.62|947.12|957.63|947.13|957.72|947.22|957.62|947.12|9
1653758700000|2022-05-28 17:25:00|944.19|933.69|943.55|933.05|944.19|933.69|943.53|933.03|26
1653744630000|2022-05-28 13:30:30|957.65|947.15|957.57|947.07|957.65|947.15|957.56|947.06|9
1653744640000|2022-05-28 13:30:40|957.61|947.11|956.75|946.25|957.61|947.11|956.59|946.09|20
1653758710000|2022-05-28 17:25:10|943.47|932.97|941.93|931.43|943.47|932.97|941.9|931.4|30
1653744650000|2022-05-28 13:30:50|956.73|946.23|956.04|945.54|956.73|946.23|956.04|945.54|27
1653744660000|2022-05-28 13:31:00|956.03|945.53|956.28|945.78|956.28|945.78|955.98|945.48|18
1653758720000|2022-05-28 17:25:20|941.92|931.42|941.85|931.35|942.25|931.75|941.77|931.27|26
1653744670000|2022-05-28 13:31:10|956.27|945.77|956.07|945.57|956.37|945.87|955.98|945.48|27
1653744680000|2022-05-28 13:31:20|956.08|945.58|956.11|945.61|956.16|945.66|955.8|945.3|26
1653758730000|2022-05-28 17:25:30|941.79|931.29|941.92|931.42|941.92|931.42|941.78|931.28|16
1653744690000|2022-05-28 13:31:30|956.14|945.64|955.75|945.25|956.16|945.66|955.72|945.22|23
1653744700000|2022-05-28 13:31:40|955.76|945.26|955.82|945.32|955.88|945.38|955.61|945.11|22
1653758740000|2022-05-28 17:25:40|941.91|931.41|941.5|931|942.33|931.83|941.48|930.98|26
1653744710000|2022-05-28 13:31:50|955.86|945.36|955.48|944.98|955.86|945.36|955.48|944.98|27
1653744720000|2022-05-28 13:32:00|955.58|945.08|955.46|944.96|955.59|945.09|955.44|944.94|12
1653758750000|2022-05-28 17:25:50|941.64|931.14|940.82|930.32|941.64|931.14|940.81|930.31|17
1653744730000|2022-05-28 13:32:10|955.47|944.97|955.59|945.09|955.91|945.41|955.47|944.97|21
1653758760000|2022-05-28 17:26:00|940.8|930.3|940.1|929.6|940.8|930.3|940.1|929.6|15
1653744740000|2022-05-28 13:32:20|955.58|945.08|955.53|945.03|955.72|945.22|955.42|944.92|13
1653744750000|2022-05-28 13:32:30|955.72|945.22|955.61|945.11|955.73|945.23|955.61|945.11|7
1653758770000|2022-05-28 17:26:10|940.09|929.59|939.56|929.06|940.09|929.59|939.56|929.06|21
1653744760000|2022-05-28 13:32:40|955.49|944.99|955.43|944.93|955.6|945.1|955.38|944.88|16
1653744770000|2022-05-28 13:32:50|955.53|945.03|955.69|945.19|955.7|945.2|955.53|945.03|12
1653758780000|2022-05-28 17:26:20|939.55|929.05|939.36|928.86|939.55|929.05|939.32|928.82|8
1653744780000|2022-05-28 13:33:00|955.68|945.18|955.63|945.13|955.68|945.18|955.57|945.07|17
1653744790000|2022-05-28 13:33:10|955.6|945.1|955.54|945.04|955.71|945.21|955.42|944.92|14
1653758790000|2022-05-28 17:26:30|939.35|928.85|939.38|928.88|939.4|928.9|939.32|928.82|12
1653744800000|2022-05-28 13:33:20|955.53|945.03|955.5|945|955.63|945.13|955.5|945|11
1653758800000|2022-05-28 17:26:40|939.37|928.87|939.55|929.05|939.55|929.05|939.37|928.87|19
1653744810000|2022-05-28 13:33:30|955.52|945.02|955.64|945.14|955.64|945.14|955.35|944.85|16
1653744820000|2022-05-28 13:33:40|955.5|945|955.58|945.08|956.06|945.56|955.5|945|30
1653758810000|2022-05-28 17:26:50|939.56|929.06|939.82|929.32|940.12|929.62|939.39|928.89|20
1653744830000|2022-05-28 13:33:50|955.62|945.12|955.62|945.12|955.64|945.14|955.56|945.06|14
1653744840000|2022-05-28 13:34:00|955.63|945.13|955.89|945.39|955.91|945.41|955.58|945.08|22
1653758820000|2022-05-28 17:27:00|939.85|929.35|939.81|929.31|939.85|929.35|939.73|929.23|17
1653744850000|2022-05-28 13:34:10|955.67|945.17|955.9|945.4|955.92|945.42|955.65|945.15|19
1653758830000|2022-05-28 17:27:10|939.78|929.28|939.83|929.33|939.84|929.34|939.78|929.28|10
1653744860000|2022-05-28 13:34:20|955.92|945.42|956.16|945.66|956.18|945.68|955.92|945.42|23
1653744870000|2022-05-28 13:34:30|956.17|945.67|955.85|945.35|956.17|945.67|955.82|945.32|15
1653758840000|2022-05-28 17:27:20|939.84|929.34|939.9|929.4|939.9|929.4|939.83|929.33|9
1653744880000|2022-05-28 13:34:40|955.83|945.33|955.85|945.35|955.85|945.35|955.58|945.08|12
1653744890000|2022-05-28 13:34:50|955.86|945.36|956.41|945.91|956.41|945.91|955.85|945.35|24
1653758850000|2022-05-28 17:27:30|939.78|929.28|939.9|929.4|939.9|929.4|939.78|929.28|10
1653744900000|2022-05-28 13:35:00|956.42|945.92|956.32|945.82|957.09|946.59|956.32|945.82|34
1653758860000|2022-05-28 17:27:40|939.89|929.39|939.2|928.7|939.89|929.39|939.13|928.63|21
1653744910000|2022-05-28 13:35:10|956.27|945.77|955.63|945.13|956.27|945.77|955.53|945.03|26
1653744920000|2022-05-28 13:35:20|955.62|945.12|955.78|945.28|955.79|945.29|955.55|945.05|14
1653758870000|2022-05-28 17:27:50|939.1|928.6|939.05|928.55|939.1|928.6|939.05|928.55|10
1653744930000|2022-05-28 13:35:30|955.79|945.29|955.87|945.37|955.87|945.37|955.79|945.29|18
1653744940000|2022-05-28 13:35:40|955.86|945.36|956.2|945.7|956.2|945.7|955.79|945.29|21
1653758880000|2022-05-28 17:28:00|939.04|928.54|939.05|928.55|939.05|928.55|939.04|928.54|2
1653744950000|2022-05-28 13:35:50|956.25|945.75|955.95|945.45|956.45|945.95|955.82|945.32|22
1653744960000|2022-05-28 13:36:00|955.91|945.41|955.93|945.43|955.95|945.45|955.83|945.33|11
1653758890000|2022-05-28 17:28:10|939.1|928.6|939.19|928.69|939.19|928.69|939.07|928.57|13
1653744970000|2022-05-28 13:36:10|955.92|945.42|955.91|945.41|955.92|945.42|955.87|945.37|4
1653744980000|2022-05-28 13:36:20|955.96|945.46|955.84|945.34|955.96|945.46|955.84|945.34|4
1653758900000|2022-05-28 17:28:20|939.2|928.7|938.24|927.74|939.2|928.7|938.13|927.63|20
1653744990000|2022-05-28 13:36:30|956.05|945.55|955.98|945.48|956.07|945.57|955.84|945.34|8
1653758910000|2022-05-28 17:28:30|938.23|927.73|938.87|928.37|938.87|928.37|938.23|927.73|21
1653745000000|2022-05-28 13:36:40|955.86|945.36|955.84|945.34|955.98|945.48|955.83|945.33|19
1653745010000|2022-05-28 13:36:50|955.97|945.47|955.97|945.47|955.98|945.48|955.97|945.47|5
1653758920000|2022-05-28 17:28:40|938.83|928.33|939.74|929.24|939.74|929.24|938.8|928.3|20
1653745020000|2022-05-28 13:37:00|955.83|945.33|956.21|945.71|956.22|945.72|955.81|945.31|11
1653745030000|2022-05-28 13:37:10|956.27|945.77|956.29|945.79|956.3|945.8|956.16|945.66|12
1653758930000|2022-05-28 17:28:50|939.7|929.2|939.76|929.26|939.76|929.26|939.69|929.19|8
1653745040000|2022-05-28 13:37:20|956.25|945.75|956.67|946.17|956.68|946.18|956.17|945.67|19
1653745050000|2022-05-28 13:37:30|956.69|946.19|957.07|946.57|957.07|946.57|956.54|946.04|20
1653758940000|2022-05-28 17:29:00|939.77|929.27|942.53|932.03|942.53|932.03|939.77|929.27|28
1653745060000|2022-05-28 13:37:40|957.08|946.58|957.07|946.57|957.17|946.67|956.94|946.44|16
1653745070000|2022-05-28 13:37:50|957.09|946.59|956.38|945.88|957.1|946.6|956.38|945.88|6
1653758950000|2022-05-28 17:29:10|942.66|932.16|943.12|932.62|943.5|933|942.56|932.06|27
1653745080000|2022-05-28 13:38:00|956.43|945.93|956.4|945.9|956.57|946.07|956.38|945.88|15
1653745090000|2022-05-28 13:38:10|956.38|945.88|956.32|945.82|956.38|945.88|956.32|945.82|5
1653758960000|2022-05-28 17:29:20|943.1|932.6|942.63|932.13|943.16|932.66|942.63|932.13|14
1653745100000|2022-05-28 13:38:20|956.38|945.88|956.48|945.98|956.59|946.09|956.38|945.88|4
1653745110000|2022-05-28 13:38:30|956.51|946.01|956.6|946.1|956.72|946.22|956.5|946|21
1653758970000|2022-05-28 17:29:30|942.64|932.14|942.6|932.1|942.64|932.14|942.3|931.8|24
1653745120000|2022-05-28 13:38:40|956.69|946.19|956.88|946.38|956.94|946.44|956.6|946.1|13
1653745130000|2022-05-28 13:38:50|956.96|946.46|957.03|946.53|957.12|946.62|956.96|946.46|10
1653758980000|2022-05-28 17:29:40|942.62|932.12|942.63|932.13|942.63|932.13|942.56|932.06|23
1653745140000|2022-05-28 13:39:00|957.04|946.54|956.96|946.46|957.07|946.57|956.95|946.45|16
1653745150000|2022-05-28 13:39:10|957.13|946.63|957.91|947.41|957.92|947.42|957.13|946.63|21
1653758990000|2022-05-28 17:29:50|942.62|932.12|942.82|932.32|942.83|932.33|942.62|932.12|17
1653745160000|2022-05-28 13:39:20|957.92|947.42|957.91|947.41|957.96|947.46|957.91|947.41|10
1653745170000|2022-05-28 13:39:30|957.92|947.42|957.91|947.41|957.92|947.42|957.91|947.41|2
1653745180000|2022-05-28 13:39:40|957.92|947.42|958.55|948.05|958.94|948.44|957.91|947.41|23
1653759000000|2022-05-28 17:30:00|942.87|932.37|942.84|932.34|942.92|932.42|942.26|931.76|33
1653745190000|2022-05-28 13:39:50|958.57|948.07|956.71|946.21|958.57|948.07|956.57|946.07|34
1653759010000|2022-05-28 17:30:10|942.85|932.35|943.02|932.52|943.02|932.52|942.6|932.1|25
1653745200000|2022-05-28 13:40:00|956.89|946.39|956.68|946.18|956.89|946.39|956.58|946.08|17
1653745210000|2022-05-28 13:40:10|956.74|946.24|957.78|947.28|957.78|947.28|956.74|946.24|25
1653759020000|2022-05-28 17:30:20|943.03|932.53|943.65|933.15|943.65|933.15|942.82|932.32|15
1653745220000|2022-05-28 13:40:20|957.76|947.26|958.48|947.98|958.65|948.15|957.76|947.26|29
1653745230000|2022-05-28 13:40:30|958.53|948.03|958.87|948.37|958.87|948.37|958.47|947.97|23
1653759030000|2022-05-28 17:30:30|943.66|933.16|943.65|933.15|943.71|933.21|943.65|933.15|5
1653745240000|2022-05-28 13:40:40|958.84|948.34|959.16|948.66|959.28|948.78|958.84|948.34|31
1653745250000|2022-05-28 13:40:50|959.13|948.63|959.36|948.86|959.7|949.2|959.12|948.62|23
1653759040000|2022-05-28 17:30:40|943.66|933.16|943.67|933.17|943.67|933.17|943.66|933.16|2
1653745260000|2022-05-28 13:41:00|959.38|948.88|959.45|948.95|959.59|949.09|959.38|948.88|17
1653759050000|2022-05-28 17:30:50|943.71|933.21|943.65|933.15|943.71|933.21|943.64|933.14|7
1653745270000|2022-05-28 13:41:10|959.44|948.94|958.57|948.07|959.46|948.96|958.49|947.99|26
1653745280000|2022-05-28 13:41:20|958.59|948.09|958.53|948.03|958.64|948.14|958.53|948.03|17
1653759060000|2022-05-28 17:31:00|943.66|933.16|943.92|933.42|943.92|933.42|943.61|933.11|15
1653745290000|2022-05-28 13:41:30|958.52|948.02|958.61|948.11|958.71|948.21|958.52|948.02|14
1653745300000|2022-05-28 13:41:40|958.77|948.27|959.42|948.92|959.47|948.97|958.77|948.27|22
1653759070000|2022-05-28 17:31:10|943.93|933.43|944.44|933.94|944.44|933.94|943.93|933.43|26
1653745310000|2022-05-28 13:41:50|959.43|948.93|959.57|949.07|959.73|949.23|959.43|948.93|16
1653745320000|2022-05-28 13:42:00|959.5|949|958.75|948.25|959.5|949|958.28|947.78|25
1653759080000|2022-05-28 17:31:20|944.45|933.95|944.72|934.22|944.96|934.46|944.45|933.95|18
1653745330000|2022-05-28 13:42:10|958.76|948.26|958.99|948.49|959.16|948.66|958.76|948.26|17
1653759090000|2022-05-28 17:31:30|944.83|934.33|944.69|934.19|944.85|934.35|944.68|934.18|15
1653745340000|2022-05-28 13:42:20|958.75|948.25|958.57|948.07|958.8|948.3|958.55|948.05|23
1653745350000|2022-05-28 13:42:30|958.73|948.23|958.48|947.98|958.73|948.23|958.48|947.98|8
1653759100000|2022-05-28 17:31:40|944.71|934.21|944.31|933.81|944.73|934.23|944.31|933.81|9
1653745360000|2022-05-28 13:42:40|958.56|948.06|958.39|947.89|958.56|948.06|958.39|947.89|7
1653745370000|2022-05-28 13:42:50|958.4|947.9|957.79|947.29|958.42|947.92|957.79|947.29|15
1653759110000|2022-05-28 17:31:50|944.08|933.58|943.74|933.24|944.13|933.63|943.74|933.24|15
1653745380000|2022-05-28 13:43:00|957.65|947.15|957.71|947.21|957.72|947.22|957.15|946.65|28
1653745390000|2022-05-28 13:43:10|957.72|947.22|957.39|946.89|957.73|947.23|957.31|946.81|17
1653759120000|2022-05-28 17:32:00|943.83|933.33|943.14|932.64|943.85|933.35|943.14|932.64|18
1653745400000|2022-05-28 13:43:20|957.34|946.84|957.36|946.86|957.36|946.86|957.3|946.8|10
1653759130000|2022-05-28 17:32:10|943.15|932.65|943.04|932.54|943.15|932.65|942.98|932.48|9
1653745410000|2022-05-28 13:43:30|957.35|946.85|957.33|946.83|957.35|946.85|957.3|946.8|9
1653745420000|2022-05-28 13:43:40|957.34|946.84|957.31|946.81|957.42|946.92|957.31|946.81|8
1653759140000|2022-05-28 17:32:20|943.05|932.55|943.06|932.56|943.17|932.67|943.02|932.52|9
1653745430000|2022-05-28 13:43:50|957.41|946.91|957.14|946.64|957.41|946.91|957.05|946.55|13
1653745440000|2022-05-28 13:44:00|957.13|946.63|957|946.5|957.36|946.86|956.97|946.47|15
1653759150000|2022-05-28 17:32:30|943.03|932.53|942.99|932.49|943.03|932.53|942.94|932.44|4
1653745450000|2022-05-28 13:44:10|957.01|946.51|956.6|946.1|957.26|946.76|956.6|946.1|18
1653745460000|2022-05-28 13:44:20|956.59|946.09|955.27|944.77|956.59|946.09|955.27|944.77|26
1653759160000|2022-05-28 17:32:40|942.98|932.48|943.45|932.95|943.45|932.95|942.98|932.48|9
1653745470000|2022-05-28 13:44:30|955.26|944.76|955.24|944.74|955.26|944.76|955.24|944.74|3
1653745480000|2022-05-28 13:44:40|955.25|944.75|955.03|944.53|955.25|944.75|955.01|944.51|16
1653759170000|2022-05-28 17:32:50|943.44|932.94|943.44|932.94|943.54|933.04|943.41|932.91|23
1653745490000|2022-05-28 13:44:50|955.05|944.55|955.06|944.56|955.06|944.56|954.98|944.48|14
1653759180000|2022-05-28 17:33:00|943.45|932.95|943.44|932.94|943.47|932.97|943.3|932.8|15
1653745500000|2022-05-28 13:45:00|955.07|944.57|956.12|945.62|956.22|945.72|954.99|944.49|27
1653745510000|2022-05-28 13:45:10|956.11|945.61|955.82|945.32|956.11|945.61|955.81|945.31|12
1653759190000|2022-05-28 17:33:10|943.45|932.95|943.45|932.95|943.46|932.96|943.37|932.87|9
1653745520000|2022-05-28 13:45:20|955.83|945.33|955.41|944.91|955.83|945.33|955.41|944.91|8
1653745530000|2022-05-28 13:45:30|955.37|944.87|955.79|945.29|955.79|945.29|955.26|944.76|12
1653759200000|2022-05-28 17:33:20|943.47|932.97|943.47|932.97|943.47|932.97|943.47|932.97|1
1653745540000|2022-05-28 13:45:40|955.82|945.32|955.86|945.36|955.88|945.38|955.82|945.32|8
1653745550000|2022-05-28 13:45:50|955.63|945.13|955.38|944.88|955.69|945.19|955.35|944.85|19
1653759210000|2022-05-28 17:33:30|943.44|932.94|943.38|932.88|943.44|932.94|943.36|932.86|6
1653745560000|2022-05-28 13:46:00|955.56|945.06|955.78|945.28|955.78|945.28|955.56|945.06|4
1653745570000|2022-05-28 13:46:10|955.87|945.37|955.92|945.42|956.06|945.56|955.87|945.37|15
1653759220000|2022-05-28 17:33:40|943.39|932.89|943.51|933.01|943.52|933.02|943.39|932.89|14
1653745580000|2022-05-28 13:46:20|956|945.5|956|945.5|956|945.5|956|945.5|1
1653759230000|2022-05-28 17:33:50|943.5|933|943.55|933.05|943.63|933.13|943.5|933|7
1653745590000|2022-05-28 13:46:30|956.01|945.51|955.76|945.26|956.19|945.69|955.74|945.24|19
1653745600000|2022-05-28 13:46:40|955.77|945.27|955.6|945.1|955.82|945.32|955.58|945.08|14
1653759240000|2022-05-28 17:34:00|943.62|933.12|942.81|932.31|943.62|933.12|942.81|932.31|20
1653745610000|2022-05-28 13:46:50|955.61|945.11|956.01|945.51|956.09|945.59|955.61|945.11|17
1653745620000|2022-05-28 13:47:00|956.26|945.76|956.29|945.79|956.29|945.79|956.26|945.76|3
1653759260000|2022-05-28 17:34:20|942.68|932.18|941.11|930.61|942.68|932.18|941.1|930.6|19
1653745630000|2022-05-28 13:47:10|956.3|945.8|956.34|945.84|956.34|945.84|956.3|945.8|4
1653759270000|2022-05-28 17:34:30|941.1|930.6|941.87|931.37|941.92|931.42|941.1|930.6|15
1653745640000|2022-05-28 13:47:20|956.35|945.85|956.35|945.85|956.35|945.85|956.34|945.84|5
1653745650000|2022-05-28 13:47:30|956.34|945.84|955.8|945.3|956.34|945.84|955.72|945.22|16
1653759280000|2022-05-28 17:34:40|941.85|931.35|942.11|931.61|942.2|931.7|941.79|931.29|17
1653745660000|2022-05-28 13:47:40|955.79|945.29|955.76|945.26|955.79|945.29|955.75|945.25|8
1653745670000|2022-05-28 13:47:50|955.75|945.25|955.54|945.04|955.75|945.25|955.54|945.04|11
1653759290000|2022-05-28 17:34:50|942.12|931.62|942.12|931.62|942.12|931.62|942.12|931.62|1
1653745680000|2022-05-28 13:48:00|955.55|945.05|955.46|944.96|955.55|945.05|955.46|944.96|8
1653745690000|2022-05-28 13:48:10|955.51|945.01|955.44|944.94|955.51|945.01|955.43|944.93|16
1653759300000|2022-05-28 17:35:00|942.34|931.84|942.22|931.72|942.34|931.84|942.21|931.71|6
1653745700000|2022-05-28 13:48:20|955.43|944.93|955.38|944.88|955.43|944.93|955.37|944.87|10
1653745710000|2022-05-28 13:48:30|955.39|944.89|955.38|944.88|955.39|944.89|955.37|944.87|6
1653759310000|2022-05-28 17:35:10|942.2|931.7|942.55|932.05|942.55|932.05|942.19|931.69|10
1653745720000|2022-05-28 13:48:40|955.29|944.79|955.28|944.78|955.38|944.88|955.28|944.78|8
1653745730000|2022-05-28 13:48:50|955.29|944.79|955.23|944.73|955.55|945.05|955.23|944.73|18
1653759320000|2022-05-28 17:35:20|942.53|932.03|942.95|932.45|942.97|932.47|942.53|932.03|20
1653745740000|2022-05-28 13:49:00|955.22|944.72|955.7|945.2|955.89|945.39|955.05|944.55|17
1653745750000|2022-05-28 13:49:10|955.69|945.19|955.5|945|955.69|945.19|955.24|944.74|25
1653759330000|2022-05-28 17:35:30|942.91|932.41|942.78|932.28|942.96|932.46|942.76|932.26|10
1653745760000|2022-05-28 13:49:20|955.42|944.92|955.38|944.88|955.45|944.95|955.24|944.74|16
1653759340000|2022-05-28 17:35:40|942.79|932.29|942.82|932.32|942.84|932.34|942.74|932.24|10
1653745770000|2022-05-28 13:49:30|955.46|944.96|955.46|944.96|955.46|944.96|955.27|944.77|10
1653745780000|2022-05-28 13:49:40|955.45|944.95|955.46|944.96|955.46|944.96|955.44|944.94|3
1653759350000|2022-05-28 17:35:50|942.77|932.27|942.78|932.28|942.83|932.33|942.77|932.27|3
1653745790000|2022-05-28 13:49:50|955.27|944.77|955.44|944.94|955.45|944.95|955.19|944.69|8
1653745800000|2022-05-28 13:50:00|955.36|944.86|955.44|944.94|955.44|944.94|955.36|944.86|8
1653759360000|2022-05-28 17:36:00|942.8|932.3|942.9|932.4|942.91|932.41|942.8|932.3|6
1653745810000|2022-05-28 13:50:10|955.5|945|955.9|945.4|955.9|945.4|955.5|945|17
1653745820000|2022-05-28 13:50:20|955.91|945.41|954.22|943.72|955.91|945.41|954.19|943.69|25
1653759370000|2022-05-28 17:36:10|942.91|932.41|943.12|932.62|943.2|932.7|942.91|932.41|11
1653745830000|2022-05-28 13:50:30|954.21|943.71|954.14|943.64|954.28|943.78|954.14|943.64|13
1653745840000|2022-05-28 13:50:40|954.16|943.66|954.13|943.63|954.19|943.69|954.13|943.63|16
1653759380000|2022-05-28 17:36:20|943.15|932.65|943.16|932.66|943.16|932.66|943.15|932.65|4
1653745850000|2022-05-28 13:50:50|954.14|943.64|953.32|942.82|954.16|943.66|953.17|942.67|18
1653759390000|2022-05-28 17:36:30|943.11|932.61|943.13|932.63|943.27|932.77|943.11|932.61|8
1653745860000|2022-05-28 13:51:00|953.07|942.57|953.12|942.62|953.24|942.74|953.06|942.56|26
1653745870000|2022-05-28 13:51:10|953.29|942.79|954.08|943.58|954.31|943.81|953.29|942.79|24
1653759400000|2022-05-28 17:36:40|943.16|932.66|943.26|932.76|943.26|932.76|943.16|932.66|9
1653745880000|2022-05-28 13:51:20|954.03|943.53|954.27|943.77|954.27|943.77|954.03|943.53|13
1653745890000|2022-05-28 13:51:30|954.12|943.62|954.07|943.57|954.14|943.64|954.01|943.51|11
1653759410000|2022-05-28 17:36:50|943.28|932.78|943.29|932.79|943.29|932.79|943.28|932.78|2
1653745900000|2022-05-28 13:51:40|954|943.5|954.14|943.64|954.14|943.64|954|943.5|6
1653745910000|2022-05-28 13:51:50|954.07|943.57|954.35|943.85|954.37|943.87|954.07|943.57|9
1653759420000|2022-05-28 17:37:00|943.21|932.71|942.33|931.83|943.27|932.77|942.33|931.83|22
1653745920000|2022-05-28 13:52:00|954.27|943.77|953.64|943.14|954.47|943.97|953.41|942.91|28
1653745930000|2022-05-28 13:52:10|953.65|943.15|953.64|943.14|953.78|943.28|953.62|943.12|21
1653759430000|2022-05-28 17:37:10|942.32|931.82|941.35|930.85|942.32|931.82|941.35|930.85|22
1653745940000|2022-05-28 13:52:20|953.62|943.12|953.91|943.41|953.91|943.41|953.58|943.08|15
1653745950000|2022-05-28 13:52:30|953.85|943.35|953.36|942.86|953.85|943.35|953.31|942.81|23
1653759440000|2022-05-28 17:37:20|941.33|930.83|940.75|930.25|941.33|930.83|940.75|930.25|19
1653745960000|2022-05-28 13:52:40|953.35|942.85|953.33|942.83|953.35|942.85|953.33|942.83|5
1653745970000|2022-05-28 13:52:50|953.31|942.81|953.23|942.73|953.32|942.82|953.23|942.73|12
1653759450000|2022-05-28 17:37:30|940.67|930.17|940.44|929.94|940.67|930.17|940.31|929.81|16
1653745980000|2022-05-28 13:53:00|953.24|942.74|953.33|942.83|953.33|942.83|953.23|942.73|11
1653745990000|2022-05-28 13:53:10|953.32|942.82|953.41|942.91|953.47|942.97|953.27|942.77|14
1653759460000|2022-05-28 17:37:40|940.43|929.93|940.45|929.95|940.51|930.01|940.43|929.93|4
1653746000000|2022-05-28 13:53:20|953.42|942.92|953.25|942.75|953.42|942.92|953.2|942.7|7
1653759470000|2022-05-28 17:37:50|940.61|930.11|940.72|930.22|941.03|930.53|940.55|930.05|26
1653746010000|2022-05-28 13:53:30|953.24|942.74|953.19|942.69|953.24|942.74|953.15|942.65|13
1653746020000|2022-05-28 13:53:40|953.18|942.68|953.19|942.69|953.19|942.69|953.17|942.67|6
1653759480000|2022-05-28 17:38:00|940.7|930.2|940.67|930.17|940.8|930.3|940.35|929.85|30
1653746030000|2022-05-28 13:53:50|953.18|942.68|953.12|942.62|953.19|942.69|953.11|942.61|7
1653746040000|2022-05-28 13:54:00|953.18|942.68|953.97|943.47|953.99|943.49|953.17|942.67|19
1653759490000|2022-05-28 17:38:10|940.68|930.18|940.43|929.93|940.68|930.18|940.4|929.9|18
1653746050000|2022-05-28 13:54:10|953.98|943.48|954.58|944.08|954.6|944.1|953.98|943.48|13
1653746060000|2022-05-28 13:54:20|954.59|944.09|954.59|944.09|954.59|944.09|954.59|944.09|1
1653759500000|2022-05-28 17:38:20|940.42|929.92|940.64|930.14|940.67|930.17|940.33|929.83|15
1653746070000|2022-05-28 13:54:30|954.89|944.39|954.31|943.81|954.89|944.39|954.31|943.81|12
1653746080000|2022-05-28 13:54:40|954.3|943.8|954.68|944.18|954.78|944.28|954.23|943.73|24
1653759510000|2022-05-28 17:38:30|940.65|930.15|940.38|929.88|940.65|930.15|940.36|929.86|19
1653746090000|2022-05-28 13:54:50|954.69|944.19|955.1|944.6|955.12|944.62|954.69|944.19|13
1653759520000|2022-05-28 17:38:40|940.34|929.84|940.24|929.74|940.37|929.87|940.24|929.74|11
1653746100000|2022-05-28 13:55:00|955.11|944.61|955.13|944.63|955.14|944.64|955.1|944.6|10
1653746110000|2022-05-28 13:55:10|955.11|944.61|955|944.5|955.11|944.61|955|944.5|8
1653759530000|2022-05-28 17:38:50|940.31|929.81|940.31|929.81|940.31|929.81|940.24|929.74|3
1653746120000|2022-05-28 13:55:20|955.01|944.51|955.11|944.61|955.12|944.62|955.01|944.51|10
1653746130000|2022-05-28 13:55:30|955.12|944.62|955.12|944.62|955.2|944.7|955.11|944.61|8
1653759540000|2022-05-28 17:39:00|940.32|929.82|940.81|930.31|940.85|930.35|940.28|929.78|14
1653746140000|2022-05-28 13:55:40|955.11|944.61|955.04|944.54|955.12|944.62|955.02|944.52|15
1653746150000|2022-05-28 13:55:50|955.2|944.7|955.84|945.34|955.85|945.35|955.2|944.7|25
1653759550000|2022-05-28 17:39:10|940.88|930.38|940.84|930.34|941.26|930.76|940.82|930.32|19
1653746160000|2022-05-28 13:56:00|955.85|945.35|955.82|945.32|955.87|945.37|955.81|945.31|9
1653746170000|2022-05-28 13:56:10|955.83|945.33|955.88|945.38|955.88|945.38|955.8|945.3|7
1653759560000|2022-05-28 17:39:20|940.86|930.36|940.87|930.37|940.91|930.41|940.86|930.36|5
1653746180000|2022-05-28 13:56:20|955.82|945.32|956.75|946.25|956.75|946.25|955.79|945.29|12
1653746190000|2022-05-28 13:56:30|956.73|946.23|957.09|946.59|957.24|946.74|956.73|946.23|12
1653759570000|2022-05-28 17:39:30|940.83|930.33|940.91|930.41|940.91|930.41|940.83|930.33|6
1653746200000|2022-05-28 13:56:40|957.1|946.6|957.15|946.65|957.17|946.67|957.08|946.58|20
1653746210000|2022-05-28 13:56:50|957.23|946.73|957.18|946.68|957.23|946.73|957.12|946.62|9
1653759580000|2022-05-28 17:39:40|940.92|930.42|939.6|929.1|940.95|930.45|939.6|929.1|19
1653746220000|2022-05-28 13:57:00|957.19|946.69|957.96|947.46|958.02|947.52|957.16|946.66|22
1653746230000|2022-05-28 13:57:10|957.98|947.48|957.99|947.49|957.99|947.49|957.94|947.44|6
1653759590000|2022-05-28 17:39:50|939.58|929.08|939.43|928.93|939.7|929.2|939.34|928.84|20
1653746240000|2022-05-28 13:57:20|958.06|947.56|957.99|947.49|958.07|947.57|957.98|947.48|7
1653746250000|2022-05-28 13:57:30|957.98|947.48|957.99|947.49|957.99|947.49|957.98|947.48|4
1653746260000|2022-05-28 13:57:40|958.04|947.54|957.42|946.92|958.04|947.54|957.26|946.76|26
1653759600000|2022-05-28 17:40:00|939.5|929|939.5|929|939.5|929|939.17|928.67|24
1653746270000|2022-05-28 13:57:50|957.43|946.93|957.43|946.93|957.49|946.99|957.43|946.93|11
1653746280000|2022-05-28 13:58:00|957.39|946.89|957.38|946.88|957.39|946.89|957.35|946.85|7
1653759610000|2022-05-28 17:40:10|939.51|929.01|940.16|929.66|940.16|929.66|939.45|928.95|26
1653746290000|2022-05-28 13:58:10|957.35|946.85|957.17|946.67|957.38|946.88|957.13|946.63|12
1653759620000|2022-05-28 17:40:20|940.37|929.87|941.45|930.95|941.49|930.99|940.31|929.81|26
1653746300000|2022-05-28 13:58:20|957.18|946.68|957.1|946.6|957.18|946.68|957.1|946.6|2
1653746310000|2022-05-28 13:58:30|957.18|946.68|957.14|946.64|957.18|946.68|957.08|946.58|15
1653759630000|2022-05-28 17:40:30|941.42|930.92|941.61|931.11|941.61|931.11|941.36|930.86|13
1653746320000|2022-05-28 13:58:40|957.15|946.65|957.09|946.59|957.16|946.66|956.77|946.27|27
1653746330000|2022-05-28 13:58:50|957.05|946.55|957.15|946.65|957.17|946.67|957.05|946.55|20
1653759640000|2022-05-28 17:40:40|941.62|931.12|941.65|931.15|941.65|931.15|941.62|931.12|5
1653746340000|2022-05-28 13:59:00|957.16|946.66|957.2|946.7|957.2|946.7|957.14|946.64|14
1653746350000|2022-05-28 13:59:10|957.19|946.69|957.24|946.74|957.24|946.74|957.19|946.69|12
1653759650000|2022-05-28 17:40:50|941.67|931.17|941.21|930.71|941.67|931.17|941.21|930.71|2
1653746360000|2022-05-28 13:59:20|957.39|946.89|957.42|946.92|957.49|946.99|957.36|946.86|22
1653746370000|2022-05-28 13:59:30|957.43|946.93|957.23|946.73|957.45|946.95|957.23|946.73|20
1653759660000|2022-05-28 17:41:00|941.22|930.72|941.67|931.17|941.67|931.17|941.22|930.72|10
1653746380000|2022-05-28 13:59:40|957.17|946.67|957.21|946.71|957.22|946.72|957.14|946.64|8
1653746390000|2022-05-28 13:59:50|957.22|946.72|957.19|946.69|957.22|946.72|957.19|946.69|4
1653759670000|2022-05-28 17:41:10|941.65|931.15|941.88|931.38|942.07|931.57|941.65|931.15|17
1653746400000|2022-05-28 14:00:00|957.2|946.7|957.82|947.32|957.82|947.32|957.19|946.69|10
1653759680000|2022-05-28 17:41:20|941.89|931.39|942.74|932.24|942.74|932.24|941.89|931.39|20
1653746410000|2022-05-28 14:00:10|957.89|947.39|958.87|948.37|958.89|948.39|957.89|947.39|18
1653746420000|2022-05-28 14:00:20|958.88|948.38|958.41|947.91|958.88|948.38|958.41|947.91|13
1653759690000|2022-05-28 17:41:30|942.75|932.25|943.07|932.57|943.12|932.62|942.75|932.25|14
1653746430000|2022-05-28 14:00:30|958.34|947.84|958.95|948.45|959.18|948.68|958.3|947.8|15
1653746440000|2022-05-28 14:00:40|959.02|948.52|960.75|950.25|960.77|950.27|959.02|948.52|20
1653759700000|2022-05-28 17:41:40|943|932.5|942.82|932.32|943.07|932.57|942.81|932.31|16
1653746450000|2022-05-28 14:00:50|960.76|950.26|960.2|949.7|960.79|950.29|960.2|949.7|6
1653746460000|2022-05-28 14:01:00|960.19|949.69|960.96|950.46|960.96|950.46|960.15|949.65|25
1653759710000|2022-05-28 17:41:50|942.79|932.29|942.82|932.32|942.82|932.32|942.78|932.28|7
1653746470000|2022-05-28 14:01:10|961.02|950.52|962.57|952.07|962.57|952.07|961.02|950.52|27
1653746480000|2022-05-28 14:01:20|962.58|952.08|962.55|952.05|962.58|952.08|962.29|951.79|13
1653759720000|2022-05-28 17:42:00|942.71|932.21|942.73|932.23|942.73|932.23|942.71|932.21|3
1653746490000|2022-05-28 14:01:30|962.58|952.08|961.57|951.07|962.58|952.08|961.57|951.07|24
1653746500000|2022-05-28 14:01:40|961.58|951.08|961.56|951.06|961.64|951.14|961.56|951.06|12
1653759730000|2022-05-28 17:42:10|942.66|932.16|942.57|932.07|942.66|932.16|942.56|932.06|4
1653746510000|2022-05-28 14:01:50|961.57|951.07|961.66|951.16|961.66|951.16|961.54|951.04|14
1653746520000|2022-05-28 14:02:00|961.67|951.17|961.77|951.27|961.85|951.35|961.67|951.17|20
1653759740000|2022-05-28 17:42:20|942.66|932.16|942.79|932.29|942.81|932.31|942.66|932.16|8
1653746530000|2022-05-28 14:02:10|961.85|951.35|960.45|949.95|961.85|951.35|960.45|949.95|27
1653746540000|2022-05-28 14:02:20|960.43|949.93|959.72|949.22|960.47|949.97|959.29|948.79|32
1653759760000|2022-05-28 17:42:40|942.8|932.3|942.88|932.38|942.94|932.44|942.79|932.29|5
1653746550000|2022-05-28 14:02:30|959.7|949.2|959.23|948.73|959.7|949.2|959.21|948.71|22
1653746560000|2022-05-28 14:02:40|959.21|948.71|959.26|948.76|959.26|948.76|959.14|948.64|24
1653759770000|2022-05-28 17:42:50|942.89|932.39|943.28|932.78|943.42|932.92|942.89|932.39|13
1653746570000|2022-05-28 14:02:50|959.25|948.75|959.48|948.98|959.48|948.98|959.25|948.75|9
1653746580000|2022-05-28 14:03:00|959.49|948.99|960.41|949.91|960.44|949.94|959.49|948.99|26
1653759780000|2022-05-28 17:43:00|943.31|932.81|943.31|932.81|943.31|932.81|943.31|932.81|1
1653746590000|2022-05-28 14:03:10|960.48|949.98|960.45|949.95|960.52|950.02|960.42|949.92|18
1653759790000|2022-05-28 17:43:10|943.36|932.86|943.74|933.24|943.74|933.24|943.36|932.86|9
1653746600000|2022-05-28 14:03:20|960.46|949.96|960.56|950.06|960.66|950.16|960.46|949.96|20
1653746610000|2022-05-28 14:03:30|960.51|950.01|960.21|949.71|960.51|950.01|960.2|949.7|11
1653759800000|2022-05-28 17:43:20|943.75|933.25|944|933.5|944|933.5|943.75|933.25|4
1653746620000|2022-05-28 14:03:40|960.22|949.72|960.22|949.72|960.22|949.72|960.21|949.71|3
1653746630000|2022-05-28 14:03:50|960.27|949.77|960.11|949.61|960.28|949.78|960.11|949.61|14
1653759810000|2022-05-28 17:43:30|943.89|933.39|943.96|933.46|943.96|933.46|943.87|933.37|5
1653746640000|2022-05-28 14:04:00|960.25|949.75|960.6|950.1|960.67|950.17|960.25|949.75|13
1653746650000|2022-05-28 14:04:10|960.69|950.19|960.66|950.16|960.76|950.26|960.63|950.13|24
1653759820000|2022-05-28 17:43:40|943.87|933.37|943.87|933.37|943.87|933.37|943.84|933.34|7
1653746660000|2022-05-28 14:04:20|960.67|950.17|960.64|950.14|960.74|950.24|960.64|950.14|18
1653746670000|2022-05-28 14:04:30|960.65|950.15|960.64|950.14|960.65|950.15|960.63|950.13|4
1653759830000|2022-05-28 17:43:50|943.85|933.35|943.88|933.38|943.88|933.38|943.85|933.35|6
1653746680000|2022-05-28 14:04:40|960.65|950.15|960.72|950.22|960.74|950.24|960.62|950.12|12
1653746690000|2022-05-28 14:04:50|960.73|950.23|960.27|949.77|960.73|950.23|960.27|949.77|7
1653759840000|2022-05-28 17:44:00|943.85|933.35|943.71|933.21|943.86|933.36|943.7|933.2|6
1653746700000|2022-05-28 14:05:00|960.35|949.85|960.24|949.74|960.35|949.85|960.23|949.73|7
1653759850000|2022-05-28 17:44:10|943.79|933.29|943.8|933.3|943.8|933.3|943.78|933.28|4
1653746710000|2022-05-28 14:05:10|960.32|949.82|960.23|949.73|960.41|949.91|960.23|949.73|9
1653746720000|2022-05-28 14:05:20|960.16|949.66|960.2|949.7|960.2|949.7|960.12|949.62|11
1653759860000|2022-05-28 17:44:20|943.79|933.29|943.1|932.6|943.79|933.29|943.05|932.55|7
1653746730000|2022-05-28 14:05:30|960.13|949.63|959.73|949.23|960.18|949.68|959.73|949.23|17
1653746740000|2022-05-28 14:05:40|959.72|949.22|959.73|949.23|959.74|949.24|959.39|948.89|28
1653759870000|2022-05-28 17:44:30|943.11|932.61|942.85|932.35|943.54|933.04|942.85|932.35|13
1653746750000|2022-05-28 14:05:50|959.74|949.24|959.48|948.98|959.74|949.24|959.45|948.95|18
1653746760000|2022-05-28 14:06:00|959.49|948.99|959.47|948.97|959.49|948.99|959.47|948.97|3
1653759880000|2022-05-28 17:44:40|942.86|932.36|942.82|932.32|942.89|932.39|942.81|932.31|9
1653746770000|2022-05-28 14:06:10|959.46|948.96|959.77|949.27|959.92|949.42|959.41|948.91|22
1653746780000|2022-05-28 14:06:20|959.86|949.36|959.7|949.2|959.93|949.43|959.7|949.2|16
1653759890000|2022-05-28 17:44:50|942.81|932.31|942.83|932.33|942.83|932.33|942.8|932.3|5
1653746790000|2022-05-28 14:06:30|959.71|949.21|959.75|949.25|959.75|949.25|959.71|949.21|11
1653746800000|2022-05-28 14:06:40|959.68|949.18|959.63|949.13|959.74|949.24|959.61|949.11|14
1653746810000|2022-05-28 14:06:50|959.62|949.12|959.56|949.06|959.62|949.12|959.56|949.06|3
1653759900000|2022-05-28 17:45:00|942.8|932.3|943.05|932.55|943.05|932.55|942.8|932.3|8
1653746820000|2022-05-28 14:07:00|959.57|949.07|959.71|949.21|959.82|949.32|959.57|949.07|10
1653759910000|2022-05-28 17:45:10|943.08|932.58|942.82|932.32|943.08|932.58|942.8|932.3|7
1653746830000|2022-05-28 14:07:10|959.72|949.22|959.82|949.32|959.84|949.34|959.72|949.22|8
1653746840000|2022-05-28 14:07:20|959.63|949.13|959.83|949.33|959.83|949.33|959.61|949.11|4
1653759920000|2022-05-28 17:45:20|942.84|932.34|942.83|932.33|942.97|932.47|942.82|932.32|11
1653746850000|2022-05-28 14:07:30|959.84|949.34|959.92|949.42|959.92|949.42|959.84|949.34|7
1653746860000|2022-05-28 14:07:40|959.93|949.43|959.93|949.43|959.93|949.43|959.92|949.42|3
1653759930000|2022-05-28 17:45:30|942.81|932.31|943.02|932.52|943.02|932.52|942.81|932.31|14
1653746870000|2022-05-28 14:07:50|959.92|949.42|959.66|949.16|959.92|949.42|959.66|949.16|17
1653746880000|2022-05-28 14:08:00|959.65|949.15|958.26|947.76|959.65|949.15|958.23|947.73|28
1653759940000|2022-05-28 17:45:40|942.9|932.4|943.02|932.52|943.02|932.52|942.87|932.37|7
1653746890000|2022-05-28 14:08:10|958.28|947.78|957.88|947.38|958.36|947.86|957.88|947.38|27
1653759960000|2022-05-28 17:46:00|943.08|932.58|944.06|933.56|944.06|933.56|943.02|932.52|16
1653746900000|2022-05-28 14:08:20|957.89|947.39|957.89|947.39|958.08|947.58|957.81|947.31|21
1653746910000|2022-05-28 14:08:30|957.83|947.33|957.37|946.87|957.86|947.36|957.37|946.87|19
1653759970000|2022-05-28 17:46:10|944.07|933.57|944.07|933.57|944.23|933.73|943.81|933.31|21
1653746920000|2022-05-28 14:08:40|957.3|946.8|957.18|946.68|957.3|946.8|957.14|946.64|8
1653746930000|2022-05-28 14:08:50|957.17|946.67|956.19|945.69|957.17|946.67|956.13|945.63|23
1653759980000|2022-05-28 17:46:20|944.08|933.58|943.82|933.32|944.32|933.82|943.82|933.32|9
1653746940000|2022-05-28 14:09:00|956.15|945.65|955.75|945.25|956.15|945.65|955.65|945.15|25
1653746950000|2022-05-28 14:09:10|955.78|945.28|955.78|945.28|955.91|945.41|955.74|945.24|17
1653759990000|2022-05-28 17:46:30|943.83|933.33|943.07|932.57|943.83|933.33|943.03|932.53|30
1653746960000|2022-05-28 14:09:20|955.9|945.4|954.86|944.36|955.96|945.46|954.86|944.36|28
1653760000000|2022-05-28 17:46:40|943.09|932.59|943|932.5|943.11|932.61|943|932.5|5
1653746970000|2022-05-28 14:09:30|954.85|944.35|954.07|943.57|954.85|944.35|954|943.5|25
1653746980000|2022-05-28 14:09:40|954.38|943.88|954.04|943.54|954.94|944.44|954.04|943.54|27
1653760010000|2022-05-28 17:46:50|943.05|932.55|943.08|932.58|943.08|932.58|943.03|932.53|13
1653746990000|2022-05-28 14:09:50|954.06|943.56|953.97|943.47|954.06|943.56|953.86|943.36|9
1653760020000|2022-05-28 17:47:00|943.09|932.59|942.38|931.88|943.12|932.62|942.38|931.88|18
1653747000000|2022-05-28 14:10:00|953.91|943.41|952.32|941.82|953.91|943.41|952.14|941.64|32
1653747010000|2022-05-28 14:10:10|952.31|941.81|952.44|941.94|952.53|942.03|952.3|941.8|25
1653760030000|2022-05-28 17:47:10|942.16|931.66|942.02|931.52|942.19|931.69|942.01|931.51|14
1653747020000|2022-05-28 14:10:20|952.47|941.97|952.7|942.2|952.72|942.22|952.47|941.97|22
1653747030000|2022-05-28 14:10:30|952.71|942.21|952.84|942.34|953.28|942.78|952.66|942.16|26
1653760040000|2022-05-28 17:47:20|942.01|931.51|941.77|931.27|942.02|931.52|941.77|931.27|3
1653747040000|2022-05-28 14:10:40|952.82|942.32|952.4|941.9|952.82|942.32|952.01|941.51|34
1653760050000|2022-05-28 17:47:30|942.01|931.51|942.02|931.52|942.04|931.54|941.97|931.47|7
1653747050000|2022-05-28 14:10:50|952.63|942.13|952|941.5|952.65|942.15|951.84|941.34|27
1653747060000|2022-05-28 14:11:00|952.02|941.52|952.15|941.65|952.15|941.65|952.02|941.52|11
1653760060000|2022-05-28 17:47:40|941.99|931.49|942.38|931.88|942.38|931.88|941.99|931.49|8
1653747070000|2022-05-28 14:11:10|952.33|941.83|952.24|941.74|952.48|941.98|952.05|941.55|27
1653747080000|2022-05-28 14:11:20|952.25|941.75|952.27|941.77|952.27|941.77|952.25|941.75|3
1653760070000|2022-05-28 17:47:50|942.33|931.83|942.16|931.66|942.33|931.83|942.05|931.55|5
1653747090000|2022-05-28 14:11:30|952.23|941.73|952.54|942.04|952.54|942.04|952.23|941.73|6
1653747100000|2022-05-28 14:11:40|952.4|941.9|951.49|940.99|952.4|941.9|951.39|940.89|23
1653760080000|2022-05-28 17:48:00|942.18|931.68|942.21|931.71|942.22|931.72|942.01|931.51|16
1653747110000|2022-05-28 14:11:50|951.48|940.98|951.68|941.18|951.7|941.2|951.45|940.95|11
1653747120000|2022-05-28 14:12:00|951.45|940.95|951.38|940.88|951.66|941.16|951.36|940.86|10
1653760090000|2022-05-28 17:48:10|942.19|931.69|942.12|931.62|942.19|931.69|942.12|931.62|5
1653747130000|2022-05-28 14:12:10|951.64|941.14|951.44|940.94|951.71|941.21|951.44|940.94|8
1653747140000|2022-05-28 14:12:20|951.45|940.95|951.34|940.84|951.47|940.97|951.2|940.7|25
1653760100000|2022-05-28 17:48:20|942.11|931.61|941.57|931.07|942.11|931.61|941.56|931.06|10
1653747150000|2022-05-28 14:12:30|951.38|940.88|950.57|940.07|951.38|940.88|950.57|940.07|21
1653760110000|2022-05-28 17:48:30|941.56|931.06|941.56|931.06|941.56|931.06|941.56|931.06|1
1653747160000|2022-05-28 14:12:40|950.67|940.17|950.19|939.69|950.67|940.17|949.23|938.73|30
1653747170000|2022-05-28 14:12:50|950.2|939.7|949.55|939.05|950.43|939.93|949.09|938.59|24
1653760120000|2022-05-28 17:48:40|941.53|931.03|941.06|930.56|941.53|931.03|941.03|930.53|13
1653747180000|2022-05-28 14:13:00|949.56|939.06|948.72|938.22|949.73|939.23|948.48|937.98|17
1653747190000|2022-05-28 14:13:10|948.58|938.08|947.98|937.48|948.63|938.13|947.98|937.48|24
1653760130000|2022-05-28 17:48:50|941.07|930.57|941.96|931.46|942.05|931.55|941.07|930.57|24
1653747200000|2022-05-28 14:13:20|948.02|937.52|947.85|937.35|948.03|937.53|947.85|937.35|11
1653747210000|2022-05-28 14:13:30|947.86|937.36|948.03|937.53|948.1|937.6|947.85|937.35|17
1653760140000|2022-05-28 17:49:00|941.97|931.47|941.85|931.35|941.97|931.47|941.84|931.34|12
1653747220000|2022-05-28 14:13:40|947.95|937.45|947.93|937.43|947.95|937.45|947.89|937.39|10
1653747230000|2022-05-28 14:13:50|947.92|937.42|947.4|936.9|947.92|937.42|947.4|936.9|13
1653760150000|2022-05-28 17:49:10|941.84|931.34|942|931.5|942.06|931.56|941.84|931.34|12
1653747240000|2022-05-28 14:14:00|947.39|936.89|946.49|935.99|947.39|936.89|946|935.5|16
1653747250000|2022-05-28 14:14:10|946.64|936.14|946.93|936.43|947.21|936.71|946.64|936.14|28
1653760160000|2022-05-28 17:49:20|942.07|931.57|941.98|931.48|942.08|931.58|941.98|931.48|8
1653747260000|2022-05-28 14:14:20|946.94|936.44|946.23|935.73|947.23|936.73|946.23|935.73|20
1653747270000|2022-05-28 14:14:30|946.16|935.66|945.86|935.36|946.16|935.66|945.86|935.36|22
1653760170000|2022-05-28 17:49:30|941.93|931.43|941.85|931.35|941.93|931.43|941.85|931.35|6
1653747280000|2022-05-28 14:14:40|945.87|935.37|946.57|936.07|946.57|936.07|945.87|935.37|20
1653747290000|2022-05-28 14:14:50|946.58|936.08|946.02|935.52|946.58|936.08|946|935.5|10
1653760180000|2022-05-28 17:49:40|941.86|931.36|941.88|931.38|941.88|931.38|941.86|931.36|3
1653747300000|2022-05-28 14:15:00|946.01|935.51|945.45|934.95|946.01|935.51|945.31|934.81|17
1653760190000|2022-05-28 17:49:50|941.87|931.37|941.86|931.36|941.93|931.43|941.85|931.35|8
1653747310000|2022-05-28 14:15:10|945.46|934.96|945.72|935.22|945.75|935.25|945.46|934.96|15
1653747320000|2022-05-28 14:15:20|945.58|935.08|945.22|934.72|945.58|935.08|945.22|934.72|14
1653747330000|2022-05-28 14:15:30|945.59|935.09|945.7|935.2|945.74|935.24|945.49|934.99|16
1653760200000|2022-05-28 17:50:00|941.82|931.32|941.85|931.35|941.85|931.35|941.81|931.31|9
1653747340000|2022-05-28 14:15:40|945.78|935.28|946.79|936.29|946.79|936.29|945.78|935.28|24
1653747350000|2022-05-28 14:15:50|946.8|936.3|946.76|936.26|946.8|936.3|946.76|936.26|2
1653760210000|2022-05-28 17:50:10|941.89|931.39|942|931.5|942.08|931.58|941.89|931.39|9
1653747360000|2022-05-28 14:16:00|946.78|936.28|946.74|936.24|947.25|936.75|946.71|936.21|19
1653747370000|2022-05-28 14:16:10|946.73|936.23|945.9|935.4|946.79|936.29|945.9|935.4|18
1653760220000|2022-05-28 17:50:20|941.99|931.49|942.07|931.57|942.07|931.57|941.92|931.42|13
1653747380000|2022-05-28 14:16:20|945.91|935.41|945.93|935.43|945.93|935.43|945.91|935.41|10
1653760230000|2022-05-28 17:50:30|942.02|931.52|942.28|931.78|942.55|932.05|942.02|931.52|18
1653747390000|2022-05-28 14:16:30|945.91|935.41|945.79|935.29|945.91|935.41|945.79|935.29|7
1653747400000|2022-05-28 14:16:40|945.89|935.39|946.05|935.55|946.05|935.55|945.79|935.29|13
1653760240000|2022-05-28 17:50:40|942.25|931.75|942.5|932|942.5|932|942.25|931.75|10
1653747410000|2022-05-28 14:16:50|946.14|935.64|946.04|935.54|946.14|935.64|946.03|935.53|15
1653747420000|2022-05-28 14:17:00|946.03|935.53|946.03|935.53|946.03|935.53|945.91|935.41|8
1653760250000|2022-05-28 17:50:50|942.16|931.66|942.45|931.95|942.49|931.99|942.12|931.62|14
1653747430000|2022-05-28 14:17:10|945.91|935.41|946.03|935.53|946.03|935.53|945.91|935.41|7
1653760260000|2022-05-28 17:51:00|942.48|931.98|942.35|931.85|942.48|931.98|942.35|931.85|8
1653747440000|2022-05-28 14:17:20|945.96|935.46|946.1|935.6|946.1|935.6|945.89|935.39|7
1653747450000|2022-05-28 14:17:30|946.09|935.59|946.11|935.61|946.14|935.64|946.09|935.59|13
1653760270000|2022-05-28 17:51:10|942.38|931.88|942.25|931.75|942.38|931.88|942.25|931.75|3
1653747460000|2022-05-28 14:17:40|946.12|935.62|946.11|935.61|946.13|935.63|946.1|935.6|11
1653747470000|2022-05-28 14:17:50|946.12|935.62|945.94|935.44|946.12|935.62|945.9|935.4|4
1653760280000|2022-05-28 17:51:20|942.31|931.81|942.26|931.76|942.31|931.81|942.25|931.75|7
1653747480000|2022-05-28 14:18:00|945.82|935.32|946.34|935.84|946.41|935.91|945.73|935.23|28
1653747490000|2022-05-28 14:18:10|946.33|935.83|946.06|935.56|946.33|935.83|945.66|935.16|30
1653760290000|2022-05-28 17:51:30|942.25|931.75|942.13|931.63|942.26|931.76|942.1|931.6|10
1653747500000|2022-05-28 14:18:20|946.18|935.68|945.89|935.39|946.18|935.68|945.87|935.37|20
1653747510000|2022-05-28 14:18:30|945.85|935.35|946.11|935.61|946.17|935.67|945.85|935.35|11
1653760300000|2022-05-28 17:51:40|942.17|931.67|941.88|931.38|942.18|931.68|941.88|931.38|4
1653747520000|2022-05-28 14:18:40|946.13|935.63|946.15|935.65|946.15|935.65|946.13|935.63|3
1653747530000|2022-05-28 14:18:50|946.4|935.9|946.49|935.99|946.5|936|946.4|935.9|15
1653760310000|2022-05-28 17:51:50|941.65|931.15|940.88|930.38|941.65|931.15|940.88|930.38|21
1653747540000|2022-05-28 14:19:00|946.6|936.1|947.39|936.89|947.39|936.89|946.6|936.1|24
1653747550000|2022-05-28 14:19:10|947.41|936.91|947.46|936.96|947.98|937.48|947.41|936.91|30
1653760320000|2022-05-28 17:52:00|940.86|930.36|941.57|931.07|941.98|931.48|940.86|930.36|20
1653747560000|2022-05-28 14:19:20|947.44|936.94|947.56|937.06|947.56|937.06|947.37|936.87|12
1653747570000|2022-05-28 14:19:30|947.51|937.01|947.71|937.21|947.71|937.21|947.51|937.01|9
1653760330000|2022-05-28 17:52:10|941.52|931.02|941.22|930.72|941.52|931.02|941.07|930.57|18
1653747580000|2022-05-28 14:19:40|947.68|937.18|947.29|936.79|947.68|937.18|947.29|936.79|6
1653760340000|2022-05-28 17:52:20|941.21|930.71|941.2|930.7|941.22|930.72|941.14|930.64|7
1653747590000|2022-05-28 14:19:50|947.3|936.8|947.21|936.71|947.66|937.16|947.21|936.71|15
1653747600000|2022-05-28 14:20:00|947.33|936.83|947.63|937.13|947.65|937.15|947.33|936.83|11
1653760350000|2022-05-28 17:52:30|941.21|930.71|941.14|930.64|941.21|930.71|941.14|930.64|4
1653747610000|2022-05-28 14:20:10|947.52|937.02|947.83|937.33|948.22|937.72|947.52|937.02|21
1653760360000|2022-05-28 17:52:40|941.15|930.65|941.09|930.59|941.19|930.69|941.09|930.59|6
1653747620000|2022-05-28 14:20:20|947.99|937.49|948.04|937.54|948.34|937.84|947.99|937.49|9
1653747630000|2022-05-28 14:20:30|947.88|937.38|948.44|937.94|948.44|937.94|947.83|937.33|10
1653760370000|2022-05-28 17:52:50|941.11|930.61|941.13|930.63|941.13|930.63|941.11|930.61|3
1653747640000|2022-05-28 14:20:40|948.33|937.83|947.92|937.42|948.34|937.84|947.92|937.42|12
1653747650000|2022-05-28 14:20:50|947.88|937.38|947.8|937.3|947.88|937.38|947.75|937.25|7
1653760380000|2022-05-28 17:53:00|941.19|930.69|942.03|931.53|942.13|931.63|941.19|930.69|20
1653747660000|2022-05-28 14:21:00|947.81|937.31|947.81|937.31|947.81|937.31|947.8|937.3|3
1653747670000|2022-05-28 14:21:10|947.83|937.33|947.84|937.34|947.84|937.34|947.83|937.33|4
1653760390000|2022-05-28 17:53:10|942.09|931.59|942.48|931.98|942.49|931.99|941.99|931.49|15
1653747680000|2022-05-28 14:21:20|947.83|937.33|947.6|937.1|947.83|937.33|947.58|937.08|11
1653760400000|2022-05-28 17:53:20|942.49|931.99|942.47|931.97|942.54|932.04|942.43|931.93|11
1653747690000|2022-05-28 14:21:30|947.74|937.24|947.74|937.24|947.74|937.24|947.6|937.1|4
1653747700000|2022-05-28 14:21:40|947.62|937.12|947.01|936.51|947.74|937.24|947.01|936.51|12
1653760410000|2022-05-28 17:53:30|942.42|931.92|942.53|932.03|942.55|932.05|942.41|931.91|14
1653747710000|2022-05-28 14:21:50|947|936.5|946.76|936.26|947.08|936.58|946.76|936.26|18
1653747720000|2022-05-28 14:22:00|946.78|936.28|946.48|935.98|946.78|936.28|946.38|935.88|14
1653760420000|2022-05-28 17:53:40|942.54|932.04|942.12|931.62|942.55|932.05|942.1|931.6|9
1653747730000|2022-05-28 14:22:10|946.49|935.99|946.44|935.94|946.49|935.99|946.44|935.94|9
1653760430000|2022-05-28 17:53:50|942.1|931.6|940.99|930.49|942.23|931.73|940.99|930.49|25
1653747740000|2022-05-28 14:22:20|946.58|936.08|946.51|936.01|946.61|936.11|946.48|935.98|11
1653747750000|2022-05-28 14:22:30|946.52|936.02|946.5|936|946.68|936.18|946.5|936|12
1653760440000|2022-05-28 17:54:00|941.01|930.51|941.15|930.65|941.15|930.65|941|930.5|16
1653747760000|2022-05-28 14:22:40|946.62|936.12|946.5|936|946.62|936.12|946.49|935.99|12
1653747770000|2022-05-28 14:22:50|946.63|936.13|946.47|935.97|947.52|937.02|946.47|935.97|34
1653760450000|2022-05-28 17:54:10|941.17|930.67|941.19|930.69|941.21|930.71|941.17|930.67|9
1653747780000|2022-05-28 14:23:00|946.65|936.15|946.81|936.31|946.9|936.4|946.48|935.98|18
1653747790000|2022-05-28 14:23:10|946.8|936.3|946.77|936.27|946.8|936.3|946.56|936.06|11
1653760460000|2022-05-28 17:54:20|941.2|930.7|941.06|930.56|941.23|930.73|940.88|930.38|10
1653747800000|2022-05-28 14:23:20|946.88|936.38|947.02|936.52|947.64|937.14|946.88|936.38|24
1653747810000|2022-05-28 14:23:30|946.93|936.43|946.43|935.93|947.03|936.53|946.41|935.91|19
1653760470000|2022-05-28 17:54:30|941.05|930.55|941.16|930.66|941.16|930.66|941.05|930.55|6
1653747820000|2022-05-28 14:23:40|946.52|936.02|946.51|936.01|946.54|936.04|946.51|936.01|5
1653747830000|2022-05-28 14:23:50|946.47|935.97|945.85|935.35|946.47|935.97|945.85|935.35|20
1653760480000|2022-05-28 17:54:40|941.17|930.67|941.15|930.65|941.17|930.67|941.12|930.62|4
1653747840000|2022-05-28 14:24:00|945.86|935.36|946.42|935.92|946.42|935.92|945.85|935.35|20
1653747850000|2022-05-28 14:24:10|946.43|935.93|946.72|936.22|946.76|936.26|946.43|935.93|16
1653760490000|2022-05-28 17:54:50|941.29|930.79|941.19|930.69|941.29|930.79|941.19|930.69|11
1653747860000|2022-05-28 14:24:20|946.74|936.24|947.07|936.57|947.16|936.66|946.74|936.24|27
1653747870000|2022-05-28 14:24:30|947.01|936.51|946.67|936.17|947.11|936.61|946.67|936.17|19
1653760500000|2022-05-28 17:55:00|941.11|930.61|941.2|930.7|941.2|930.7|941.09|930.59|14
1653747880000|2022-05-28 14:24:40|946.68|936.18|946.73|936.23|946.94|936.44|946.68|936.18|14
1653747890000|2022-05-28 14:24:50|946.74|936.24|946.71|936.21|946.77|936.27|946.71|936.21|11
1653760510000|2022-05-28 17:55:10|941.18|930.68|941.19|930.69|941.2|930.7|941.1|930.6|13
1653747900000|2022-05-28 14:25:00|946.72|936.22|946.88|936.38|946.88|936.38|946.72|936.22|11
1653747910000|2022-05-28 14:25:10|946.86|936.36|946.92|936.42|947.01|936.51|946.86|936.36|19
1653760520000|2022-05-28 17:55:20|941.08|930.58|941.18|930.68|941.18|930.68|941.08|930.58|9
1653747920000|2022-05-28 14:25:20|946.99|936.49|947.02|936.52|947.02|936.52|946.99|936.49|5
1653760530000|2022-05-28 17:55:30|941.09|930.59|941.16|930.66|941.17|930.67|941.09|930.59|4
1653747930000|2022-05-28 14:25:30|947|936.5|946.97|936.47|947.09|936.59|946.87|936.37|13
1653747940000|2022-05-28 14:25:40|946.94|936.44|946.86|936.36|947.13|936.63|946.86|936.36|8
1653760540000|2022-05-28 17:55:40|941.18|930.68|941.19|930.69|941.2|930.7|941.18|930.68|5
1653747950000|2022-05-28 14:25:50|946.83|936.33|946.39|935.89|946.83|936.33|946.29|935.79|20
1653747960000|2022-05-28 14:26:00|946.4|935.9|946.18|935.68|946.4|935.9|946.18|935.68|7
1653760550000|2022-05-28 17:55:50|941.18|930.68|941.21|930.71|941.23|930.73|941.18|930.68|8
1653747970000|2022-05-28 14:26:10|946.17|935.67|946.26|935.76|946.26|935.76|946.17|935.67|12
1653747990000|2022-05-28 14:26:30|946.16|935.66|946.16|935.66|946.17|935.67|946.16|935.66|3
1653760560000|2022-05-28 17:56:00|941.2|930.7|941.3|930.8|941.3|930.8|941.18|930.68|13
1653748010000|2022-05-28 14:26:50|946.26|935.76|946.6|936.1|946.62|936.12|946.16|935.66|12
1653760570000|2022-05-28 17:56:10|941.34|930.84|941.19|930.69|941.34|930.84|941.19|930.69|12
1653748020000|2022-05-28 14:27:00|946.62|936.12|946.63|936.13|946.74|936.24|946.54|936.04|10
1653760580000|2022-05-28 17:56:20|941.21|930.71|942.08|931.58|942.08|931.58|941.21|930.71|22
1653748030000|2022-05-28 14:27:10|946.5|936|946.63|936.13|946.67|936.17|946.5|936|5
1653760590000|2022-05-28 17:56:30|942.09|931.59|942.13|931.63|942.22|931.72|942.06|931.56|17
1653748040000|2022-05-28 14:27:20|946.61|936.11|946.61|936.11|946.61|936.11|946.48|935.98|5
1653760600000|2022-05-28 17:56:40|942.17|931.67|942.28|931.78|942.28|931.78|942.14|931.64|11
1653748050000|2022-05-28 14:27:30|946.62|936.12|946.62|936.12|946.63|936.13|946.48|935.98|15
1653760610000|2022-05-28 17:56:50|942.3|931.8|942.7|932.2|942.7|932.2|942.3|931.8|13
1653748060000|2022-05-28 14:27:40|946.64|936.14|946.45|935.95|946.64|936.14|946.43|935.93|15
1653760620000|2022-05-28 17:57:00|942.67|932.17|942.7|932.2|942.7|932.2|942.64|932.14|5
1653748070000|2022-05-28 14:27:50|946.63|936.13|946.72|936.22|946.72|936.22|946.51|936.01|8
1653760630000|2022-05-28 17:57:10|942.46|931.96|942.65|932.15|942.65|932.15|942.42|931.92|5
1653748080000|2022-05-28 14:28:00|946.37|935.87|945.98|935.48|946.44|935.94|945.85|935.35|19
1653760640000|2022-05-28 17:57:20|942.59|932.09|943.45|932.95|943.45|932.95|942.59|932.09|11
1653748090000|2022-05-28 14:28:10|945.63|935.13|945.78|935.28|945.78|935.28|945.56|935.06|11
1653760650000|2022-05-28 17:57:30|943.54|933.04|943.84|933.34|943.84|933.34|943.54|933.04|12
1653748100000|2022-05-28 14:28:20|945.94|935.44|946.29|935.79|946.29|935.79|945.94|935.44|13
1653760660000|2022-05-28 17:57:40|943.85|933.35|943.36|932.86|943.85|933.35|943.36|932.86|16
1653748110000|2022-05-28 14:28:30|946.28|935.78|946.18|935.68|946.43|935.93|946.18|935.68|18
1653760670000|2022-05-28 17:57:50|943.12|932.62|943.34|932.84|943.34|932.84|942.91|932.41|7
1653748120000|2022-05-28 14:28:40|946.26|935.76|946.15|935.65|946.27|935.77|946.15|935.65|9
1653760680000|2022-05-28 17:58:00|943.23|932.73|942.99|932.49|943.24|932.74|942.94|932.44|19
1653748130000|2022-05-28 14:28:50|945.89|935.39|945.89|935.39|945.89|935.39|945.89|935.39|1
1653760690000|2022-05-28 17:58:10|942.96|932.46|942.86|932.36|942.96|932.46|942.85|932.35|8
1653748140000|2022-05-28 14:29:00|945.98|935.48|946|935.5|946.03|935.53|945.9|935.4|5
1653760700000|2022-05-28 17:58:20|942.88|932.38|942.96|932.46|943|932.5|942.86|932.36|8
1653748150000|2022-05-28 14:29:10|946.01|935.51|946.1|935.6|946.1|935.6|946.01|935.51|4
1653760710000|2022-05-28 17:58:30|942.95|932.45|942.88|932.38|942.95|932.45|942.88|932.38|4
1653748160000|2022-05-28 14:29:20|946.08|935.58|946.07|935.57|946.1|935.6|946.07|935.57|4
1653760720000|2022-05-28 17:58:40|942.93|932.43|942.88|932.38|942.93|932.43|942.88|932.38|2
1653748170000|2022-05-28 14:29:30|946.01|935.51|946.04|935.54|946.11|935.61|946.01|935.51|9
1653760730000|2022-05-28 17:58:50|942.93|932.43|942.86|932.36|942.93|932.43|942.86|932.36|2
1653748180000|2022-05-28 14:29:40|946.01|935.51|946.1|935.6|946.11|935.61|946.01|935.51|6
1653760740000|2022-05-28 17:59:00|942.82|932.32|942.86|932.36|942.86|932.36|942.82|932.32|2
1653748190000|2022-05-28 14:29:50|946.11|935.61|945.96|935.46|946.13|935.63|945.96|935.46|13
1653760750000|2022-05-28 17:59:10|942.87|932.37|942.91|932.41|942.91|932.41|942.87|932.37|4
1653760760000|2022-05-28 17:59:20|942.99|932.49|943.02|932.52|943.02|932.52|942.99|932.49|7
1653748200000|2022-05-28 14:30:00|946.07|935.57|946.52|936.02|946.57|936.07|946.07|935.57|13
1653760770000|2022-05-28 17:59:30|942.94|932.44|942.94|932.44|943.02|932.52|942.87|932.37|10
1653748210000|2022-05-28 14:30:10|946.55|936.05|945.97|935.47|946.55|936.05|945.81|935.31|19
1653760780000|2022-05-28 17:59:40|942.93|932.43|942.93|932.43|942.93|932.43|942.93|932.43|1
1653748220000|2022-05-28 14:30:20|946.07|935.57|946.52|936.02|946.53|936.03|946.07|935.57|20
1653760790000|2022-05-28 17:59:50|942.92|932.42|943.11|932.61|943.11|932.61|942.92|932.42|14
1653748230000|2022-05-28 14:30:30|946.53|936.03|946.78|936.28|946.83|936.33|946.51|936.01|15
1653748240000|2022-05-28 14:30:40|946.88|936.38|947.32|936.82|947.32|936.82|946.88|936.38|8
1653760800000|2022-05-28 18:00:00|943.12|932.62|943.07|932.57|943.17|932.67|943.07|932.57|14
1653748250000|2022-05-28 14:30:50|947.23|936.73|946.94|936.44|947.23|936.73|946.89|936.39|15
1653760810000|2022-05-28 18:00:10|943.04|932.54|943.14|932.64|943.14|932.64|943.04|932.54|9
1653748260000|2022-05-28 14:31:00|946.87|936.37|947.73|937.23|947.73|937.23|946.87|936.37|17
1653760820000|2022-05-28 18:00:20|943.13|932.63|943.55|933.05|943.63|933.13|943.13|932.63|11
1653748270000|2022-05-28 14:31:10|947.65|937.15|947.9|937.4|947.9|937.4|947.65|937.15|18
1653760830000|2022-05-28 18:00:30|943.6|933.1|943.55|933.05|943.6|933.1|943.52|933.02|13
1653748280000|2022-05-28 14:31:20|947.91|937.41|947.91|937.41|947.91|937.41|947.91|937.41|1
1653760840000|2022-05-28 18:00:40|943.53|933.03|943.23|932.73|943.53|933.03|943.22|932.72|8
1653748290000|2022-05-28 14:31:30|947.94|937.44|947.78|937.28|947.94|937.44|947.38|936.88|22
1653760850000|2022-05-28 18:00:50|943.25|932.75|943.89|933.39|943.92|933.42|943.2|932.7|19
1653748300000|2022-05-28 14:31:40|947.76|937.26|947.34|936.84|947.82|937.32|947.25|936.75|21
1653760860000|2022-05-28 18:01:00|943.91|933.41|944.08|933.58|944.08|933.58|943.83|933.33|9
1653748310000|2022-05-28 14:31:50|947.65|937.15|947.61|937.11|947.65|937.15|947.61|937.11|2
1653760870000|2022-05-28 18:01:10|944.09|933.59|944.81|934.31|944.84|934.34|944.09|933.59|13
1653748320000|2022-05-28 14:32:00|947.44|936.94|947.32|936.82|947.44|936.94|947.28|936.78|8
1653760880000|2022-05-28 18:01:20|944.95|934.45|946|935.5|946|935.5|944.95|934.45|29
1653748330000|2022-05-28 14:32:10|947.31|936.81|947.29|936.79|947.32|936.82|947.29|936.79|7
1653760890000|2022-05-28 18:01:30|945.89|935.39|945.86|935.36|945.89|935.39|945.84|935.34|13
1653748340000|2022-05-28 14:32:20|947.48|936.98|947.71|937.21|947.72|937.22|947.33|936.83|16
1653760900000|2022-05-28 18:01:40|945.87|935.37|945.95|935.45|945.95|935.45|945.85|935.35|5
1653748350000|2022-05-28 14:32:30|947.52|937.02|947.38|936.88|947.52|937.02|947.22|936.72|9
1653760910000|2022-05-28 18:01:50|945.96|935.46|945.88|935.38|945.98|935.48|945.88|935.38|9
1653748360000|2022-05-28 14:32:40|947.34|936.84|947.23|936.73|947.68|937.18|947.23|936.73|9
1653760920000|2022-05-28 18:02:00|945.86|935.36|945.85|935.35|945.86|935.36|945.82|935.32|9
1653748370000|2022-05-28 14:32:50|947.26|936.76|946.43|935.93|947.26|936.76|946.43|935.93|16
1653760930000|2022-05-28 18:02:10|945.86|935.36|945.88|935.38|945.88|935.38|945.85|935.35|4
1653748380000|2022-05-28 14:33:00|946.44|935.94|946.54|936.04|946.56|936.06|946.35|935.85|15
1653760940000|2022-05-28 18:02:20|945.87|935.37|945.92|935.42|945.98|935.48|945.84|935.34|12
1653748390000|2022-05-28 14:33:10|946.38|935.88|946.3|935.8|946.55|936.05|946.3|935.8|18
1653760950000|2022-05-28 18:02:30|945.93|935.43|946.08|935.58|946.09|935.59|945.92|935.42|15
1653748400000|2022-05-28 14:33:20|946.48|935.98|946.3|935.8|946.54|936.04|946.3|935.8|10
1653760960000|2022-05-28 18:02:40|945.99|935.49|945.98|935.48|946.09|935.59|945.98|935.48|10
1653748410000|2022-05-28 14:33:30|946.29|935.79|946.95|936.45|946.95|936.45|946.29|935.79|9
1653760970000|2022-05-28 18:02:50|946.03|935.53|946.61|936.11|946.72|936.22|946.03|935.53|13
1653748420000|2022-05-28 14:33:40|946.93|936.43|947.09|936.59|947.09|936.59|946.93|936.43|12
1653760980000|2022-05-28 18:03:00|946.69|936.19|946.06|935.56|946.72|936.22|946.06|935.56|22
1653748430000|2022-05-28 14:33:50|947.16|936.66|947.56|937.06|947.57|937.07|947.16|936.66|18
1653760990000|2022-05-28 18:03:10|946.05|935.55|946.11|935.61|946.11|935.61|946.03|935.53|6
1653748440000|2022-05-28 14:34:00|947.57|937.07|947.64|937.14|947.68|937.18|947.57|937.07|10
1653761000000|2022-05-28 18:03:20|946.1|935.6|946.11|935.61|946.12|935.62|946.04|935.54|5
1653748450000|2022-05-28 14:34:10|947.66|937.16|948.21|937.71|948.21|937.71|947.66|937.16|15
1653761010000|2022-05-28 18:03:30|946.1|935.6|945.94|935.44|946.1|935.6|945.94|935.44|8
1653748460000|2022-05-28 14:34:20|948.23|937.73|949.27|938.77|949.27|938.77|948.23|937.73|17
1653761020000|2022-05-28 18:03:40|945.99|935.49|945.99|935.49|945.99|935.49|945.99|935.49|1
1653748470000|2022-05-28 14:34:30|949.08|938.58|948.82|938.32|949.27|938.77|948.81|938.31|10
1653761030000|2022-05-28 18:03:50|945.96|935.46|945.94|935.44|945.96|935.46|945.92|935.42|5
1653748480000|2022-05-28 14:34:40|948.83|938.33|949.17|938.67|949.17|938.67|948.83|938.33|6
1653761040000|2022-05-28 18:04:00|945.92|935.42|945.92|935.42|945.93|935.43|945.91|935.41|4
1653748490000|2022-05-28 14:34:50|949.21|938.71|949.11|938.61|949.36|938.86|949.11|938.61|13
1653761050000|2022-05-28 18:04:10|945.81|935.31|945.47|934.97|945.81|935.31|945.46|934.96|10
1653748500000|2022-05-28 14:35:00|949.02|938.52|949.07|938.57|949.09|938.59|948.93|938.43|11
1653761060000|2022-05-28 18:04:20|945.65|935.15|945.65|935.15|945.65|935.15|945.47|934.97|3
1653748510000|2022-05-28 14:35:10|949.12|938.62|949.38|938.88|949.45|938.95|949.12|938.62|15
1653761070000|2022-05-28 18:04:30|945.63|935.13|945.51|935.01|945.79|935.29|945.3|934.8|10
1653748520000|2022-05-28 14:35:20|949.35|938.85|949.24|938.74|949.37|938.87|949.24|938.74|3
1653761080000|2022-05-28 18:04:40|945.49|934.99|945.57|935.07|945.58|935.08|945.49|934.99|11
1653748530000|2022-05-28 14:35:30|949.22|938.72|949.06|938.56|949.22|938.72|949.06|938.56|20
1653761090000|2022-05-28 18:04:50|945.58|935.08|945.58|935.08|945.58|935.08|945.58|935.08|1
1653748540000|2022-05-28 14:35:40|949.1|938.6|949.2|938.7|949.2|938.7|949.05|938.55|18
1653761100000|2022-05-28 18:05:00|945.51|935.01|945.98|935.48|945.98|935.48|945.51|935.01|13
1653748550000|2022-05-28 14:35:50|949.3|938.8|948.71|938.21|949.42|938.92|948.71|938.21|16
1653761110000|2022-05-28 18:05:10|945.97|935.47|946.8|936.3|946.8|936.3|945.94|935.44|20
1653748560000|2022-05-28 14:36:00|948.79|938.29|948.81|938.31|948.81|938.31|948.79|938.29|3
1653761120000|2022-05-28 18:05:20|946.81|936.31|946.91|936.41|947.07|936.57|946.81|936.31|23
1653748570000|2022-05-28 14:36:10|948.84|938.34|949.34|938.84|949.34|938.84|948.84|938.34|21
1653761130000|2022-05-28 18:05:30|946.88|936.38|946.9|936.4|946.91|936.41|946.88|936.38|5
1653748580000|2022-05-28 14:36:20|949.31|938.81|949.21|938.71|949.31|938.81|949.02|938.52|10
1653761140000|2022-05-28 18:05:40|946.92|936.42|947.03|936.53|947.04|936.54|946.91|936.41|6
1653748590000|2022-05-28 14:36:30|949.27|938.77|949.37|938.87|949.42|938.92|949.27|938.77|7
1653761150000|2022-05-28 18:05:50|947|936.5|947|936.5|947.04|936.54|946.99|936.49|10
1653748600000|2022-05-28 14:36:40|949.27|938.77|949.15|938.65|949.36|938.86|949.15|938.65|14
1653761160000|2022-05-28 18:06:00|946.99|936.49|946.9|936.4|947|936.5|946.88|936.38|11
1653748610000|2022-05-28 14:36:50|949.14|938.64|949.15|938.65|949.42|938.92|949.14|938.64|18
1653761170000|2022-05-28 18:06:10|946.93|936.43|946.93|936.43|946.93|936.43|946.93|936.43|1
1653748620000|2022-05-28 14:37:00|949.35|938.85|948.81|938.31|949.35|938.85|948.81|938.31|18
1653761180000|2022-05-28 18:06:20|946.95|936.45|946.93|936.43|946.95|936.45|946.93|936.43|2
1653748630000|2022-05-28 14:37:10|948.82|938.32|948.74|938.24|948.82|938.32|948.46|937.96|19
1653761190000|2022-05-28 18:06:30|946.95|936.45|946.94|936.44|947.01|936.51|946.94|936.44|6
1653748640000|2022-05-28 14:37:20|948.49|937.99|948.45|937.95|948.82|938.32|948.42|937.92|16
1653748650000|2022-05-28 14:37:30|948.66|938.16|948.3|937.8|948.67|938.17|948.3|937.8|14
1653761200000|2022-05-28 18:06:40|946.96|936.46|946.97|936.47|946.97|936.47|946.94|936.44|5
1653748660000|2022-05-28 14:37:40|948.42|937.92|948.51|938.01|948.52|938.02|948.23|937.73|22
1653761220000|2022-05-28 18:07:00|947.03|936.53|946.91|936.41|947.04|936.54|946.91|936.41|6
1653748670000|2022-05-28 14:37:50|948.5|938|948.37|937.87|948.52|938.02|948.34|937.84|13
1653748680000|2022-05-28 14:38:00|948.36|937.86|948.13|937.63|948.36|937.86|948.13|937.63|9
1653761230000|2022-05-28 18:07:10|946.89|936.39|947.03|936.53|947.04|936.54|946.89|936.39|8
1653748690000|2022-05-28 14:38:10|948.12|937.62|948.4|937.9|948.52|938.02|948.12|937.62|7
1653748700000|2022-05-28 14:38:20|948.41|937.91|948.51|938.01|948.75|938.25|948.41|937.91|20
1653761240000|2022-05-28 18:07:20|946.98|936.48|948.56|938.06|948.59|938.09|946.98|936.48|13
1653748710000|2022-05-28 14:38:30|948.49|937.99|948.6|938.1|948.62|938.12|948.37|937.87|14
1653761250000|2022-05-28 18:07:30|948.55|938.05|948.13|937.63|948.56|938.06|948.13|937.63|4
1653748720000|2022-05-28 14:38:40|948.59|938.09|948.6|938.1|948.62|938.12|948.56|938.06|15
1653748730000|2022-05-28 14:38:50|948.58|938.08|948.56|938.06|948.58|938.08|948.4|937.9|6
1653761260000|2022-05-28 18:07:40|948.54|938.04|948.01|937.51|948.54|938.04|947.87|937.37|12
1653748740000|2022-05-28 14:39:00|948.58|938.08|948.75|938.25|948.75|938.25|948.58|938.08|7
1653761270000|2022-05-28 18:07:50|948.03|937.53|948.3|937.8|948.49|937.99|947.98|937.48|21
1653748750000|2022-05-28 14:39:10|948.76|938.26|948.74|938.24|948.76|938.26|948.73|938.23|5
1653748760000|2022-05-28 14:39:20|948.76|938.26|949.39|938.89|949.39|938.89|948.76|938.26|15
1653761280000|2022-05-28 18:08:00|948.31|937.81|947.73|937.23|948.31|937.81|947.63|937.13|21
1653748770000|2022-05-28 14:39:30|949.31|938.81|949.13|938.63|949.31|938.81|949.01|938.51|11
1653748780000|2022-05-28 14:39:40|949.14|938.64|947.82|937.32|949.14|938.64|947.79|937.29|24
1653761290000|2022-05-28 18:08:10|947.71|937.21|947.7|937.2|947.71|937.21|947.66|937.16|6
1653748790000|2022-05-28 14:39:50|947.8|937.3|947.06|936.56|947.8|937.3|947.06|936.56|21
1653761300000|2022-05-28 18:08:20|947.67|937.17|947.51|937.01|947.68|937.18|947.51|937.01|14
1653748800000|2022-05-28 14:40:00|947|936.5|946.38|935.88|947|936.5|946.12|935.62|20
1653748810000|2022-05-28 14:40:10|946.39|935.89|946.24|935.74|946.39|935.89|946.23|935.73|7
1653761310000|2022-05-28 18:08:30|947.54|937.04|946.84|936.34|947.54|937.04|946.73|936.23|30
1653748820000|2022-05-28 14:40:20|946.27|935.77|946.2|935.7|946.28|935.78|946.2|935.7|5
1653748830000|2022-05-28 14:40:30|946.21|935.71|946.48|935.98|946.51|936.01|946.15|935.65|12
1653761320000|2022-05-28 18:08:40|946.87|936.37|947.37|936.87|947.37|936.87|946.73|936.23|16
1653748840000|2022-05-28 14:40:40|946.51|936.01|946.48|935.98|946.51|936.01|946.28|935.78|6
1653748850000|2022-05-28 14:40:50|946.51|936.01|946.47|935.97|946.53|936.03|946.28|935.78|7
1653761330000|2022-05-28 18:08:50|947.38|936.88|947.87|937.37|947.93|937.43|947.38|936.88|14
1653748860000|2022-05-28 14:41:00|946.27|935.77|947.53|937.03|947.62|937.12|946.26|935.76|19
1653761340000|2022-05-28 18:09:00|947.88|937.38|947.86|937.36|947.88|937.38|947.86|937.36|4
1653748870000|2022-05-28 14:41:10|947.52|937.02|947.73|937.23|947.76|937.26|947.41|936.91|23
1653748880000|2022-05-28 14:41:20|947.74|937.24|947.92|937.42|948.07|937.57|947.74|937.24|26
1653761350000|2022-05-28 18:09:10|947.88|937.38|947.88|937.38|947.88|937.38|947.88|937.38|1
1653748890000|2022-05-28 14:41:30|947.93|937.43|948.63|938.13|948.63|938.13|947.93|937.43|19
1653748900000|2022-05-28 14:41:40|948.66|938.16|948.69|938.19|948.69|938.19|948.66|938.16|10
1653761360000|2022-05-28 18:09:20|947.86|937.36|947.86|937.36|947.86|937.36|947.86|937.36|1
1653748910000|2022-05-28 14:41:50|948.7|938.2|948.7|938.2|948.7|938.2|948.7|938.2|1
1653748920000|2022-05-28 14:42:00|948.73|938.23|947.87|937.37|948.73|938.23|947.84|937.34|25
1653761370000|2022-05-28 18:09:30|947.81|937.31|947.81|937.31|947.81|937.31|947.81|937.31|1
1653748930000|2022-05-28 14:42:10|947.89|937.39|947.89|937.39|947.9|937.4|947.88|937.38|8
1653761380000|2022-05-28 18:09:40|947.79|937.29|947.97|937.47|947.97|937.47|947.79|937.29|14
1653748940000|2022-05-28 14:42:20|947.81|937.31|947.6|937.1|947.81|937.31|947.6|937.1|4
1653748950000|2022-05-28 14:42:30|947.61|937.11|947.57|937.07|947.61|937.11|947.56|937.06|12
1653761390000|2022-05-28 18:09:50|947.94|937.44|947.95|937.45|947.97|937.47|947.94|937.44|7
1653748960000|2022-05-28 14:42:40|947.56|937.06|947.54|937.04|947.58|937.08|947.48|936.98|11
1653748970000|2022-05-28 14:42:50|947.55|937.05|947.29|936.79|947.55|937.05|947.21|936.71|17
1653761400000|2022-05-28 18:10:00|947.96|937.46|947.96|937.46|947.96|937.46|947.95|937.45|3
1653748980000|2022-05-28 14:43:00|947.17|936.67|946.43|935.93|947.29|936.79|946.43|935.93|24
1653748990000|2022-05-28 14:43:10|946.76|936.26|946.58|936.08|946.76|936.26|946.58|936.08|3
1653761430000|2022-05-28 18:10:30|947.93|937.43|947.58|937.08|947.97|937.47|947.55|937.05|11
1653749000000|2022-05-28 14:43:20|946.59|936.09|946.8|936.3|946.8|936.3|946.38|935.88|13
1653749010000|2022-05-28 14:43:30|946.78|936.28|947.75|937.25|947.78|937.28|946.78|936.28|21
1653761440000|2022-05-28 18:10:40|947.57|937.07|947.63|937.13|947.63|937.13|947.34|936.84|18
1653749020000|2022-05-28 14:43:40|947.76|937.26|947.79|937.29|947.79|937.29|947.74|937.24|5
1653749030000|2022-05-28 14:43:50|947.78|937.28|947.78|937.28|947.78|937.28|947.78|937.28|1
1653761450000|2022-05-28 18:10:50|947.66|937.16|947.71|937.21|947.71|937.21|947.52|937.02|10
1653749040000|2022-05-28 14:44:00|947.8|937.3|947.78|937.28|947.8|937.3|947.77|937.27|3
1653749050000|2022-05-28 14:44:10|947.86|937.36|947.84|937.34|948.11|937.61|947.84|937.34|11
1653761460000|2022-05-28 18:11:00|947.7|937.2|947.46|936.96|947.7|937.2|947.38|936.88|14
1653749060000|2022-05-28 14:44:20|947.79|937.29|947.84|937.34|947.84|937.34|947.79|937.29|2
1653749070000|2022-05-28 14:44:30|947.79|937.29|947.82|937.32|947.82|937.32|947.79|937.29|2
1653761470000|2022-05-28 18:11:10|947.38|936.88|947.72|937.22|947.72|937.22|947.34|936.84|13
1653749080000|2022-05-28 14:44:40|948.08|937.58|948.23|937.73|948.23|937.73|948.08|937.58|7
1653749090000|2022-05-28 14:44:50|948.16|937.66|948.11|937.61|948.23|937.73|948.1|937.6|5
1653761480000|2022-05-28 18:11:20|947.73|937.23|947.53|937.03|947.73|937.23|947.52|937.02|6
1653749100000|2022-05-28 14:45:00|948.16|937.66|947.71|937.21|948.44|937.94|947.67|937.17|23
1653761500000|2022-05-28 18:11:40|947.59|937.09|947.59|937.09|947.59|937.09|947.59|937.09|1
1653749110000|2022-05-28 14:45:10|947.72|937.22|947.71|937.21|947.82|937.32|947.71|937.21|13
1653749120000|2022-05-28 14:45:20|947.72|937.22|947.83|937.33|947.83|937.33|947.72|937.22|5
1653761510000|2022-05-28 18:11:50|947.52|937.02|947.52|937.02|947.52|937.02|947.52|937.02|1
1653749130000|2022-05-28 14:45:30|947.76|937.26|947.78|937.28|947.83|937.33|947.74|937.24|5
1653749140000|2022-05-28 14:45:40|947.81|937.31|947.68|937.18|947.85|937.35|947.68|937.18|13
1653761530000|2022-05-28 18:12:10|947.48|936.98|947.48|936.98|947.48|936.98|947.45|936.95|4
1653749150000|2022-05-28 14:45:50|947.76|937.26|947.17|936.67|947.76|937.26|947.16|936.66|6
1653761540000|2022-05-28 18:12:20|947.43|936.93|947.59|937.09|947.59|937.09|947.39|936.89|16
1653749160000|2022-05-28 14:46:00|947.04|936.54|946.68|936.18|947.04|936.54|946.45|935.95|13
1653749170000|2022-05-28 14:46:10|946.69|936.19|946.66|936.16|946.79|936.29|946.62|936.12|16
1653761550000|2022-05-28 18:12:30|947.45|936.95|947.45|936.95|947.57|937.07|947.45|936.95|5
1653749180000|2022-05-28 14:46:20|946.62|936.12|946.54|936.04|946.74|936.24|946.54|936.04|9
1653749190000|2022-05-28 14:46:30|946.53|936.03|946.43|935.93|946.7|936.2|946.43|935.93|18
1653761560000|2022-05-28 18:12:40|947.43|936.93|947.37|936.87|947.45|936.95|947.37|936.87|7
1653749200000|2022-05-28 14:46:40|946.42|935.92|946.42|935.92|946.54|936.04|946.41|935.91|14
1653749210000|2022-05-28 14:46:50|946.4|935.9|946.65|936.15|946.65|936.15|946.4|935.9|8
1653761570000|2022-05-28 18:12:50|947.27|936.77|948|937.5|948|937.5|947.27|936.77|14
1653749220000|2022-05-28 14:47:00|946.43|935.93|946.51|936.01|946.52|936.02|946.38|935.88|12
1653761580000|2022-05-28 18:13:00|947.9|937.4|947.73|937.23|947.9|937.4|947.73|937.23|3
1653749230000|2022-05-28 14:47:10|946.52|936.02|946.36|935.86|946.54|936.04|946.36|935.86|10
1653749240000|2022-05-28 14:47:20|946.35|935.85|945.88|935.38|946.35|935.85|945.8|935.3|21
1653761590000|2022-05-28 18:13:10|947.74|937.24|947.81|937.31|947.81|937.31|947.74|937.24|2
1653749250000|2022-05-28 14:47:30|945.87|935.37|944.9|934.4|945.89|935.39|944.9|934.4|24
1653749260000|2022-05-28 14:47:40|944.89|934.39|945.22|934.72|945.22|934.72|944.37|933.87|34
1653761600000|2022-05-28 18:13:20|948.34|937.84|948.33|937.83|948.35|937.85|948.33|937.83|3
1653749270000|2022-05-28 14:47:50|945.23|934.73|944.76|934.26|945.24|934.74|944.72|934.22|24
1653761610000|2022-05-28 18:13:30|948.03|937.53|948.03|937.53|948.35|937.85|948.03|937.53|13
1653749280000|2022-05-28 14:48:00|944.75|934.25|944.42|933.92|944.75|934.25|944.42|933.92|18
1653749290000|2022-05-28 14:48:10|944.41|933.91|944.28|933.78|944.41|933.91|944.28|933.78|10
1653761620000|2022-05-28 18:13:40|948.35|937.85|948.35|937.85|948.35|937.85|948.03|937.53|13
1653749300000|2022-05-28 14:48:20|944.25|933.75|944.16|933.66|944.25|933.75|944.14|933.64|11
1653749310000|2022-05-28 14:48:30|943.77|933.27|943.76|933.26|943.81|933.31|943.74|933.24|15
1653761630000|2022-05-28 18:13:50|948.03|937.53|948.36|937.86|948.36|937.86|948.03|937.53|15
1653749320000|2022-05-28 14:48:40|943.75|933.25|944.45|933.95|944.45|933.95|943.75|933.25|16
1653749330000|2022-05-28 14:48:50|944.49|933.99|945.44|934.94|945.44|934.94|944.49|933.99|25
1653761640000|2022-05-28 18:14:00|948.59|938.09|948.77|938.27|948.78|938.28|948.5|938|11
1653749340000|2022-05-28 14:49:00|945.48|934.98|945.31|934.81|945.75|935.25|945.31|934.81|12
1653749350000|2022-05-28 14:49:10|945.23|934.73|944.96|934.46|945.23|934.73|944.96|934.46|11
1653761650000|2022-05-28 18:14:10|948.76|938.26|949.02|938.52|949.02|938.52|948.76|938.26|7
1653749360000|2022-05-28 14:49:20|944.83|934.33|944.39|933.89|944.83|934.33|944.39|933.89|15
1653761660000|2022-05-28 18:14:20|949.14|938.64|949.65|939.15|949.65|939.15|949.14|938.64|16
1653749370000|2022-05-28 14:49:30|944.4|933.9|943.77|933.27|944.4|933.9|943.77|933.27|17
1653749380000|2022-05-28 14:49:40|943.76|933.26|943.46|932.96|943.76|933.26|943.46|932.96|13
1653761670000|2022-05-28 18:14:30|949.69|939.19|950.34|939.84|950.36|939.86|949.69|939.19|10
1653749390000|2022-05-28 14:49:50|943.45|932.95|943.8|933.3|944.18|933.68|943.29|932.79|21
1653761680000|2022-05-28 18:14:40|950.07|939.57|950.19|939.69|950.34|939.84|950.03|939.53|10
1653749400000|2022-05-28 14:50:00|943.91|933.41|945.08|934.58|945.08|934.58|943.91|933.41|20
1653749410000|2022-05-28 14:50:10|945.09|934.59|944.79|934.29|945.09|934.59|944.79|934.29|4
1653761690000|2022-05-28 18:14:50|950.18|939.68|950.19|939.69|950.2|939.7|950.17|939.67|7
1653749420000|2022-05-28 14:50:20|944.81|934.31|945.08|934.58|945.08|934.58|944.79|934.29|8
1653749430000|2022-05-28 14:50:30|945.09|934.59|945.44|934.94|945.47|934.97|945.09|934.59|16
1653749440000|2022-05-28 14:50:40|945.45|934.95|944.73|934.23|945.46|934.96|944.73|934.23|18
1653761700000|2022-05-28 18:15:00|950.2|939.7|950.02|939.52|950.22|939.72|950.02|939.52|6
1653749450000|2022-05-28 14:50:50|944.76|934.26|944.77|934.27|945.11|934.61|944.75|934.25|9
1653749460000|2022-05-28 14:51:00|944.76|934.26|945.18|934.68|945.18|934.68|944.76|934.26|12
1653761710000|2022-05-28 18:15:10|949.99|939.49|950.8|940.3|950.95|940.45|949.86|939.36|23
1653749470000|2022-05-28 14:51:10|945.14|934.64|945.06|934.56|945.17|934.67|944.8|934.3|9
1653749480000|2022-05-28 14:51:20|945.07|934.57|945.08|934.58|945.18|934.68|945.06|934.56|10
1653761720000|2022-05-28 18:15:20|950.78|940.28|950.84|940.34|950.84|940.34|950.78|940.28|4
1653749490000|2022-05-28 14:51:30|944.93|934.43|944.9|934.4|944.93|934.43|944.9|934.4|5
1653749500000|2022-05-28 14:51:40|944.91|934.41|944.9|934.4|944.93|934.43|944.9|934.4|5
1653761730000|2022-05-28 18:15:30|950.83|940.33|950.76|940.26|950.83|940.33|950.73|940.23|9
1653749510000|2022-05-28 14:51:50|944.91|934.41|944.32|933.82|945.06|934.56|944.32|933.82|12
1653749520000|2022-05-28 14:52:00|944.31|933.81|943.86|933.36|944.31|933.81|943.83|933.33|7
1653761740000|2022-05-28 18:15:40|950.81|940.31|950.83|940.33|950.83|940.33|950.79|940.29|4
1653749530000|2022-05-28 14:52:10|943.87|933.37|944.36|933.86|944.41|933.91|943.83|933.33|11
1653749540000|2022-05-28 14:52:20|944.42|933.92|944.49|933.99|944.51|934.01|944.4|933.9|7
1653761750000|2022-05-28 18:15:50|950.82|940.32|950.92|940.42|950.92|940.42|950.82|940.32|9
1653749550000|2022-05-28 14:52:30|944.5|934|944.38|933.88|944.85|934.35|944.38|933.88|10
1653749560000|2022-05-28 14:52:40|944.31|933.81|944.41|933.91|944.5|934|944.31|933.81|10
1653761760000|2022-05-28 18:16:00|950.82|940.32|949.6|939.1|950.82|940.32|949.6|939.1|27
1653749570000|2022-05-28 14:52:50|944.42|933.92|944.48|933.98|944.48|933.98|944.31|933.81|9
1653749580000|2022-05-28 14:53:00|944.49|933.99|944.56|934.06|944.59|934.09|944.49|933.99|13
1653761770000|2022-05-28 18:16:10|949.59|939.09|949.46|938.96|949.69|939.19|949.46|938.96|19
1653749590000|2022-05-28 14:53:10|944.57|934.07|944.56|934.06|944.58|934.08|944.56|934.06|8
1653761780000|2022-05-28 18:16:20|949.45|938.95|950.18|939.68|950.18|939.68|949.45|938.95|8
1653749600000|2022-05-28 14:53:20|944.57|934.07|944.6|934.1|944.6|934.1|944.57|934.07|5
1653749610000|2022-05-28 14:53:30|944.59|934.09|944.6|934.1|944.6|934.1|944.57|934.07|8
1653761790000|2022-05-28 18:16:30|950.19|939.69|950.92|940.42|951.04|940.54|950.19|939.69|12
1653749620000|2022-05-28 14:53:40|944.58|934.08|944.6|934.1|944.62|934.12|944.58|934.08|16
1653749630000|2022-05-28 14:53:50|944.58|934.08|944.25|933.75|944.61|934.11|944.25|933.75|14
1653749640000|2022-05-28 14:54:00|944.24|933.74|944.36|933.86|944.36|933.86|943.72|933.22|26
1653761800000|2022-05-28 18:16:40|950.94|940.44|950.98|940.48|950.98|940.48|950.94|940.44|2
1653749650000|2022-05-28 14:54:10|944.3|933.8|944.32|933.82|944.39|933.89|944.22|933.72|8
1653749660000|2022-05-28 14:54:20|944.31|933.81|944.31|933.81|944.31|933.81|944.21|933.71|11
1653761810000|2022-05-28 18:16:50|951.04|940.54|951.07|940.57|951.08|940.58|951.04|940.54|4
1653749670000|2022-05-28 14:54:30|944.22|933.72|944.3|933.8|944.4|933.9|944.22|933.72|11
1653749680000|2022-05-28 14:54:40|944.38|933.88|944.72|934.22|944.73|934.23|944.19|933.69|9
1653761820000|2022-05-28 18:17:00|951.08|940.58|951.01|940.51|951.31|940.81|951.01|940.51|11
1653749690000|2022-05-28 14:54:50|944.7|934.2|944.69|934.19|944.7|934.2|944.69|934.19|2
1653749700000|2022-05-28 14:55:00|944.7|934.2|945.03|934.53|945.03|934.53|944.65|934.15|8
1653761830000|2022-05-28 18:17:10|951.02|940.52|951.77|941.27|951.77|941.27|951.02|940.52|20
1653749710000|2022-05-28 14:55:10|945.04|934.54|945.61|935.11|945.61|935.11|945.04|934.54|13
1653749730000|2022-05-28 14:55:30|945.59|935.09|945.48|934.98|945.59|935.09|945.48|934.98|2
1653761840000|2022-05-28 18:17:20|951.83|941.33|951.72|941.22|951.84|941.34|951.69|941.19|15
1653749740000|2022-05-28 14:55:40|945.46|934.96|945.39|934.89|945.48|934.98|945.39|934.89|6
1653749750000|2022-05-28 14:55:50|945.31|934.81|945.31|934.81|945.39|934.89|945.31|934.81|4
1653761850000|2022-05-28 18:17:30|951.6|941.1|951.01|940.51|951.6|941.1|951.01|940.51|14
1653749760000|2022-05-28 14:56:00|945.39|934.89|945.31|934.81|945.39|934.89|945.31|934.81|15
1653749770000|2022-05-28 14:56:10|945.36|934.86|945.36|934.86|945.38|934.88|945.31|934.81|11
1653761860000|2022-05-28 18:17:40|950.98|940.48|950.91|940.41|951.01|940.51|950.91|940.41|5
1653749780000|2022-05-28 14:56:20|945.39|934.89|945.45|934.95|945.45|934.95|945.39|934.89|4
1653749790000|2022-05-28 14:56:30|945.43|934.93|945.4|934.9|945.47|934.97|945.4|934.9|5
1653761870000|2022-05-28 18:17:50|950.93|940.43|950.92|940.42|950.93|940.43|950.91|940.41|11
1653749800000|2022-05-28 14:56:40|945.39|934.89|945.39|934.89|945.4|934.9|945.37|934.87|4
1653749820000|2022-05-28 14:57:00|945.42|934.92|945.41|934.91|945.42|934.92|945.35|934.85|6
1653761880000|2022-05-28 18:18:00|950.91|940.41|950.91|940.41|950.91|940.41|950.91|940.41|1
1653749830000|2022-05-28 14:57:10|945.42|934.92|945.42|934.92|945.42|934.92|945.42|934.92|1
1653749840000|2022-05-28 14:57:20|945.41|934.91|945.42|934.92|945.42|934.92|945.41|934.91|2
1653761900000|2022-05-28 18:18:20|950.77|940.27|950.74|940.24|950.77|940.27|950.74|940.24|3
1653749850000|2022-05-28 14:57:30|945.41|934.91|945.41|934.91|945.41|934.91|945.41|934.91|1
1653749860000|2022-05-28 14:57:40|945.42|934.92|945.85|935.35|945.85|935.35|945.42|934.92|17
1653761910000|2022-05-28 18:18:30|950.75|940.25|950.91|940.41|950.91|940.41|950.75|940.25|5
1653749870000|2022-05-28 14:57:50|945.81|935.31|945.83|935.33|945.83|935.33|945.81|935.31|13
1653749880000|2022-05-28 14:58:00|945.81|935.31|945.83|935.33|945.83|935.33|945.81|935.31|11
1653761920000|2022-05-28 18:18:40|950.89|940.39|950.83|940.33|950.89|940.39|950.83|940.33|3
1653749900000|2022-05-28 14:58:20|945.84|935.34|945.83|935.33|945.84|935.34|945.83|935.33|2
1653749920000|2022-05-28 14:58:40|946.21|935.71|946.72|936.22|946.72|936.22|946.21|935.71|5
1653761930000|2022-05-28 18:18:50|950.82|940.32|950.81|940.31|950.91|940.41|950.76|940.26|11
1653749930000|2022-05-28 14:58:50|946.8|936.3|946.89|936.39|946.89|936.39|946.8|936.3|6
1653749940000|2022-05-28 14:59:00|946.96|936.46|947.33|936.83|947.46|936.96|946.96|936.46|15
1653761940000|2022-05-28 18:19:00|950.82|940.32|950.77|940.27|950.82|940.32|950.76|940.26|10
1653749950000|2022-05-28 14:59:10|947.24|936.74|947.35|936.85|947.38|936.88|947.24|936.74|8
1653749960000|2022-05-28 14:59:20|947.36|936.86|947.04|936.54|947.39|936.89|947|936.5|10
1653761950000|2022-05-28 18:19:10|950.76|940.26|950.75|940.25|950.79|940.29|950.73|940.23|8
1653749970000|2022-05-28 14:59:30|947|936.5|947.13|936.63|947.13|936.63|947|936.5|11
1653749980000|2022-05-28 14:59:40|947.21|936.71|947.13|936.63|947.23|936.73|947.04|936.54|9
1653761970000|2022-05-28 18:19:30|950.74|940.24|950.13|939.63|950.74|940.24|950.13|939.63|13
1653749990000|2022-05-28 14:59:50|947.21|936.71|947.21|936.71|947.46|936.96|947.09|936.59|14
1653761980000|2022-05-28 18:19:40|950.1|939.6|950.06|939.56|950.1|939.6|950.06|939.56|2
1653750000000|2022-05-28 15:00:00|947.2|936.7|947.97|937.47|947.97|937.47|947.19|936.69|16
1653750010000|2022-05-28 15:00:10|948|937.5|948.29|937.79|948.31|937.81|947.98|937.48|10
1653761990000|2022-05-28 18:19:50|950.05|939.55|949.91|939.41|950.06|939.56|949.87|939.37|5
1653750020000|2022-05-28 15:00:20|948.26|937.76|948.25|937.75|948.27|937.77|948|937.5|8
1653750030000|2022-05-28 15:00:30|948.26|937.76|948|937.5|948.28|937.78|948|937.5|14
1653762000000|2022-05-28 18:20:00|949.9|939.4|949.9|939.4|949.9|939.4|949.9|939.4|1
1653750040000|2022-05-28 15:00:40|948.23|937.73|948.02|937.52|948.28|937.78|948|937.5|18
1653750050000|2022-05-28 15:00:50|948.22|937.72|948.9|938.4|948.9|938.4|948.22|937.72|18
1653762010000|2022-05-28 18:20:10|949.93|939.43|949.94|939.44|949.94|939.44|949.93|939.43|2
1653750060000|2022-05-28 15:01:00|948.96|938.46|948.94|938.44|949.1|938.6|948.94|938.44|15
1653750070000|2022-05-28 15:01:10|948.96|938.46|948.53|938.03|949.25|938.75|948.53|938.03|21
1653762020000|2022-05-28 18:20:20|949.9|939.4|949.9|939.4|949.93|939.43|949.9|939.4|3
1653750080000|2022-05-28 15:01:20|948.37|937.87|948.29|937.79|948.5|938|948.29|937.79|17
1653750090000|2022-05-28 15:01:30|948.27|937.77|948.3|937.8|948.49|937.99|948.26|937.76|13
1653762040000|2022-05-28 18:20:40|949.69|939.19|949.54|939.04|949.88|939.38|949.52|939.02|11
1653750100000|2022-05-28 15:01:40|948.49|937.99|948.18|937.68|948.49|937.99|948.17|937.67|12
1653750110000|2022-05-28 15:01:50|948.13|937.63|948.14|937.64|948.32|937.82|948.13|937.63|12
1653762050000|2022-05-28 18:20:50|949.43|938.93|949.41|938.91|949.57|939.07|949.32|938.82|14
1653750120000|2022-05-28 15:02:00|948.13|937.63|947.95|937.45|948.13|937.63|947.82|937.32|24
1653750130000|2022-05-28 15:02:10|947.93|937.43|947.9|937.4|947.93|937.43|947.9|937.4|10
1653762060000|2022-05-28 18:21:00|949.46|938.96|949.35|938.85|949.65|939.15|949.15|938.65|8
1653750140000|2022-05-28 15:02:20|947.65|937.15|946.05|935.55|947.71|937.21|945.81|935.31|35
1653762070000|2022-05-28 18:21:10|949.22|938.72|949.15|938.65|949.24|938.74|949.12|938.62|7
1653750150000|2022-05-28 15:02:30|946.51|936.01|945.86|935.36|946.59|936.09|945.83|935.33|27
1653750160000|2022-05-28 15:02:40|945.83|935.33|946.08|935.58|946.14|935.64|945.82|935.32|24
1653762080000|2022-05-28 18:21:20|949.12|938.62|949.18|938.68|949.18|938.68|949.12|938.62|4
1653750170000|2022-05-28 15:02:50|946.07|935.57|946.09|935.59|946.11|935.61|946.04|935.54|11
1653750180000|2022-05-28 15:03:00|946.05|935.55|945.9|935.4|946.05|935.55|945.82|935.32|9
1653762090000|2022-05-28 18:21:30|949.26|938.76|949.32|938.82|949.32|938.82|949.18|938.68|4
1653750190000|2022-05-28 15:03:10|945.89|935.39|946.29|935.79|946.37|935.87|945.45|934.95|26
1653750200000|2022-05-28 15:03:20|946.34|935.84|946.78|936.28|946.78|936.28|946.27|935.77|18
1653762100000|2022-05-28 18:21:40|949.23|938.73|949.06|938.56|949.23|938.73|949.06|938.56|8
1653750210000|2022-05-28 15:03:30|946.79|936.29|946.91|936.41|946.95|936.45|946.79|936.29|9
1653750220000|2022-05-28 15:03:40|946.9|936.4|946.95|936.45|947.22|936.72|946.9|936.4|11
1653762110000|2022-05-28 18:21:50|949.05|938.55|949.01|938.51|949.05|938.55|949.01|938.51|2
1653750230000|2022-05-28 15:03:50|947.44|936.94|947.59|937.09|947.61|937.11|947.43|936.93|9
1653750240000|2022-05-28 15:04:00|947.6|937.1|947.33|936.83|947.69|937.19|947.32|936.82|13
1653762120000|2022-05-28 18:22:00|948.99|938.49|948.86|938.36|948.99|938.49|948.86|938.36|5
1653750250000|2022-05-28 15:04:10|947.46|936.96|947.99|937.49|948.02|937.52|947.46|936.96|19
1653750260000|2022-05-28 15:04:20|947.8|937.3|948|937.5|948|937.5|947.8|937.3|13
1653762130000|2022-05-28 18:22:10|948.92|938.42|950.13|939.63|950.13|939.63|948.92|938.42|10
1653750270000|2022-05-28 15:04:30|947.81|937.31|947.86|937.36|948|937.5|947.81|937.31|4
1653750280000|2022-05-28 15:04:40|948.16|937.66|948.24|937.74|948.24|937.74|948.16|937.66|7
1653762140000|2022-05-28 18:22:20|950.07|939.57|949.8|939.3|950.1|939.6|949.77|939.27|12
1653750290000|2022-05-28 15:04:50|948.17|937.67|948.32|937.82|948.36|937.86|948.17|937.67|14
1653750300000|2022-05-28 15:05:00|948.24|937.74|948.73|938.23|948.74|938.24|948.24|937.74|14
1653762150000|2022-05-28 18:22:30|949.79|939.29|949.79|939.29|949.79|939.29|949.79|939.29|1
1653750310000|2022-05-28 15:05:10|948.72|938.22|949.64|939.14|949.64|939.14|948.72|938.22|14
1653750320000|2022-05-28 15:05:20|949.66|939.16|949.74|939.24|949.74|939.24|949.65|939.15|11
1653762160000|2022-05-28 18:22:40|949.84|939.34|949.91|939.41|950.29|939.79|949.79|939.29|16
1653750330000|2022-05-28 15:05:30|949.87|939.37|950.52|940.02|950.54|940.04|949.87|939.37|9
1653750340000|2022-05-28 15:05:40|951.09|940.59|950.95|940.45|951.09|940.59|950.95|940.45|2
1653762170000|2022-05-28 18:22:50|950.16|939.66|949.92|939.42|950.17|939.67|949.9|939.4|10
1653750350000|2022-05-28 15:05:50|950.92|940.42|950.88|940.38|950.92|940.42|950.77|940.27|8
1653750360000|2022-05-28 15:06:00|950.79|940.29|950.69|940.19|950.79|940.29|950.6|940.1|10
1653762180000|2022-05-28 18:23:00|950.17|939.67|949.93|939.43|950.18|939.68|949.9|939.4|7
1653750370000|2022-05-28 15:06:10|950.6|940.1|950.47|939.97|950.69|940.19|950.39|939.89|7
1653750380000|2022-05-28 15:06:20|950.39|939.89|950.48|939.98|950.5|940|950.39|939.89|3
1653762190000|2022-05-28 18:23:10|949.9|939.4|949.75|939.25|949.9|939.4|949.75|939.25|12
1653750390000|2022-05-28 15:06:30|950.39|939.89|950.39|939.89|950.48|939.98|950.26|939.76|11
1653750400000|2022-05-28 15:06:40|950.56|940.06|950.47|939.97|950.75|940.25|950.4|939.9|13
1653762200000|2022-05-28 18:23:20|949.84|939.34|949.77|939.27|949.92|939.42|949.76|939.26|13
1653750410000|2022-05-28 15:06:50|950.35|939.85|950.24|939.74|950.44|939.94|950.24|939.74|13
1653750420000|2022-05-28 15:07:00|950.34|939.84|950.38|939.88|950.44|939.94|950.27|939.77|9
1653762210000|2022-05-28 18:23:30|949.76|939.26|949|938.5|949.76|939.26|949|938.5|12
1653750430000|2022-05-28 15:07:10|950.39|939.89|950.39|939.89|950.4|939.9|950.26|939.76|12
1653750440000|2022-05-28 15:07:20|950.4|939.9|950.37|939.87|950.49|939.99|950.15|939.65|24
1653762230000|2022-05-28 18:23:50|949.11|938.61|949|938.5|949.11|938.61|949|938.5|5
1653750450000|2022-05-28 15:07:30|950.38|939.88|950.61|940.11|950.61|940.11|950.12|939.62|22
1653750460000|2022-05-28 15:07:40|950.59|940.09|950.61|940.11|950.64|940.14|950.35|939.85|20
1653762240000|2022-05-28 18:24:00|948.89|938.39|948.91|938.41|948.91|938.41|948.89|938.39|2
1653750470000|2022-05-28 15:07:50|950.59|940.09|950.4|939.9|950.59|940.09|950.26|939.76|8
1653750480000|2022-05-28 15:08:00|950.47|939.97|950.46|939.96|950.47|939.97|950.46|939.96|2
1653762260000|2022-05-28 18:24:20|948.9|938.4|948.91|938.41|948.91|938.41|948.9|938.4|2
1653750490000|2022-05-28 15:08:10|950.47|939.97|950.46|939.96|950.47|939.97|950.43|939.93|4
1653750500000|2022-05-28 15:08:20|950.37|939.87|950.25|939.75|950.46|939.96|950.21|939.71|11
1653762290000|2022-05-28 18:24:50|948.9|938.4|948.92|938.42|948.92|938.42|948.9|938.4|2
1653750510000|2022-05-28 15:08:30|950.26|939.76|950.5|940|950.52|940.02|950.25|939.75|10
1653750520000|2022-05-28 15:08:40|950.49|939.99|950.51|940.01|950.51|940.01|950.43|939.93|11
1653750530000|2022-05-28 15:08:50|950.52|940.02|950.59|940.09|950.63|940.13|950.52|940.02|9
1653762300000|2022-05-28 18:25:00|949|938.5|948.98|938.48|949.04|938.54|948.98|938.48|4
1653750540000|2022-05-28 15:09:00|950.71|940.21|950.84|940.34|950.9|940.4|950.57|940.07|16
1653750550000|2022-05-28 15:09:10|950.82|940.32|950.9|940.4|950.9|940.4|950.82|940.32|6
1653762310000|2022-05-28 18:25:10|949.54|939.04|950.43|939.93|950.43|939.93|949.53|939.03|12
1653750560000|2022-05-28 15:09:20|951.11|940.61|950.47|939.97|951.11|940.61|950.39|939.89|23
1653750570000|2022-05-28 15:09:30|950.39|939.89|950.08|939.58|950.39|939.89|950.08|939.58|16
1653762320000|2022-05-28 18:25:20|950.86|940.36|951.4|940.9|951.43|940.93|950.86|940.36|9
1653750580000|2022-05-28 15:09:40|950.05|939.55|948.68|938.18|950.05|939.55|948.67|938.17|27
1653750590000|2022-05-28 15:09:50|948.67|938.17|949.11|938.61|949.13|938.63|948.42|937.92|22
1653762330000|2022-05-28 18:25:30|951.34|940.84|950.8|940.3|951.37|940.87|950.8|940.3|18
1653750600000|2022-05-28 15:10:00|949.14|938.64|949.12|938.62|949.14|938.64|949.06|938.56|9
1653762340000|2022-05-28 18:25:40|950.72|940.22|950.7|940.2|950.76|940.26|950.68|940.18|10
1653750610000|2022-05-28 15:10:10|949.15|938.65|949.11|938.61|949.15|938.65|949.1|938.6|9
1653750620000|2022-05-28 15:10:20|949.1|938.6|948.98|938.48|949.1|938.6|948.98|938.48|6
1653762350000|2022-05-28 18:25:50|950.71|940.21|951.35|940.85|951.35|940.85|950.71|940.21|7
1653750630000|2022-05-28 15:10:30|948.96|938.46|948.76|938.26|948.96|938.46|948.76|938.26|9
1653750640000|2022-05-28 15:10:40|948.75|938.25|948.95|938.45|948.96|938.46|948.75|938.25|11
1653762360000|2022-05-28 18:26:00|951.32|940.82|951.29|940.79|951.36|940.86|951.26|940.76|6
1653750650000|2022-05-28 15:10:50|948.92|938.42|948.79|938.29|948.94|938.44|948.79|938.29|12
1653750660000|2022-05-28 15:11:00|948.8|938.3|948.75|938.25|948.8|938.3|948.75|938.25|4
1653762370000|2022-05-28 18:26:10|951.32|940.82|951.34|940.84|951.34|940.84|951.32|940.82|8
1653750670000|2022-05-28 15:11:10|948.74|938.24|948.75|938.25|948.75|938.25|948.74|938.24|6
1653750680000|2022-05-28 15:11:20|948.77|938.27|948.59|938.09|948.78|938.28|948.56|938.06|6
1653762380000|2022-05-28 18:26:20|951.33|940.83|951.33|940.83|951.33|940.83|951.33|940.83|1
1653750690000|2022-05-28 15:11:30|948.56|938.06|948.68|938.18|948.68|938.18|948.52|938.02|11
1653750700000|2022-05-28 15:11:40|948.7|938.2|948.7|938.2|948.7|938.2|948.65|938.15|8
1653762390000|2022-05-28 18:26:30|951.34|940.84|951.32|940.82|951.42|940.92|951.32|940.82|5
1653750710000|2022-05-28 15:11:50|948.71|938.21|949.63|939.13|949.63|939.13|948.71|938.21|29
1653750720000|2022-05-28 15:12:00|949.65|939.15|949.56|939.06|949.68|939.18|949.56|939.06|8
1653762400000|2022-05-28 18:26:40|951.4|940.9|951.47|940.97|951.47|940.97|951.4|940.9|4
1653750730000|2022-05-28 15:12:10|949.63|939.13|949.54|939.04|949.63|939.13|949.54|939.04|3
1653750740000|2022-05-28 15:12:20|949.48|938.98|949.24|938.74|949.48|938.98|949.24|938.74|6
1653762410000|2022-05-28 18:26:50|951.48|940.98|951.81|941.31|952.11|941.61|951.48|940.98|9
1653750750000|2022-05-28 15:12:30|949.29|938.79|949.27|938.77|949.32|938.82|949.27|938.77|4
1653750760000|2022-05-28 15:12:40|949.05|938.55|948.93|938.43|949.06|938.56|948.93|938.43|6
1653762420000|2022-05-28 18:27:00|951.82|941.32|951.82|941.32|951.82|941.32|951.82|941.32|1
1653750770000|2022-05-28 15:12:50|948.91|938.41|949.18|938.68|949.18|938.68|948.89|938.39|4
1653750790000|2022-05-28 15:13:10|949.19|938.69|949.34|938.84|949.36|938.86|949.18|938.68|12
1653762430000|2022-05-28 18:27:10|951.84|941.34|951.83|941.33|951.84|941.34|951.82|941.32|3
1653750800000|2022-05-28 15:13:20|949.29|938.79|949.39|938.89|949.46|938.96|949.29|938.79|8
1653750810000|2022-05-28 15:13:30|949.4|938.9|949.35|938.85|949.4|938.9|949.18|938.68|4
1653762440000|2022-05-28 18:27:20|951.84|941.34|951.92|941.42|951.94|941.44|951.83|941.33|7
1653750820000|2022-05-28 15:13:40|949.19|938.69|948.68|938.18|949.19|938.69|948.47|937.97|26
1653750830000|2022-05-28 15:13:50|948.66|938.16|948.62|938.12|948.68|938.18|948.62|938.12|6
1653762450000|2022-05-28 18:27:30|951.93|941.43|952.18|941.68|952.26|941.76|951.92|941.42|9
1653750840000|2022-05-28 15:14:00|948.63|938.13|949.01|938.51|949.15|938.65|948.63|938.13|20
1653762460000|2022-05-28 18:27:40|952.17|941.67|952.22|941.72|952.22|941.72|952.06|941.56|8
1653750850000|2022-05-28 15:14:10|949.03|938.53|949.17|938.67|949.39|938.89|949.03|938.53|13
1653750860000|2022-05-28 15:14:20|949.18|938.68|950.27|939.77|950.29|939.79|949.18|938.68|14
1653762470000|2022-05-28 18:27:50|952.11|941.61|952.46|941.96|952.46|941.96|952.06|941.56|10
1653750870000|2022-05-28 15:14:30|950.08|939.58|950.42|939.92|950.48|939.98|950.08|939.58|6
1653750880000|2022-05-28 15:14:40|950.43|939.93|950.18|939.68|950.43|939.93|950.14|939.64|15
1653762480000|2022-05-28 18:28:00|952.29|941.79|952.54|942.04|952.54|942.04|952.29|941.79|9
1653750890000|2022-05-28 15:14:50|950.11|939.61|949.91|939.41|950.19|939.69|949.8|939.3|13
1653762490000|2022-05-28 18:28:10|952.29|941.79|952.29|941.79|952.54|942.04|952.29|941.79|14
1653750900000|2022-05-28 15:15:00|949.92|939.42|950.27|939.77|950.32|939.82|949.92|939.42|5
1653750910000|2022-05-28 15:15:10|950.21|939.71|950.1|939.6|950.23|939.73|949.99|939.49|11
1653762500000|2022-05-28 18:28:20|952.46|941.96|952.29|941.79|952.54|942.04|952.29|941.79|13
1653750920000|2022-05-28 15:15:20|950.04|939.54|950.37|939.87|950.37|939.87|949.94|939.44|16
1653750930000|2022-05-28 15:15:30|950.42|939.92|950.48|939.98|950.48|939.98|950.37|939.87|8
1653762510000|2022-05-28 18:28:30|952.05|941.55|952.29|941.79|952.29|941.79|952.04|941.54|3
1653750940000|2022-05-28 15:15:40|950.41|939.91|950.48|939.98|950.48|939.98|950.41|939.91|3
1653750950000|2022-05-28 15:15:50|950.63|940.13|950.52|940.02|950.63|940.13|950.52|940.02|5
1653762520000|2022-05-28 18:28:40|952.03|941.53|951.2|940.7|952.03|941.53|951.2|940.7|27
1653750960000|2022-05-28 15:16:00|950.44|939.94|950.64|940.14|950.7|940.2|950.44|939.94|11
1653750970000|2022-05-28 15:16:10|950.71|940.21|951.39|940.89|951.47|940.97|950.64|940.14|20
1653762530000|2022-05-28 18:28:50|951.21|940.71|951.05|940.55|951.24|940.74|951.05|940.55|9
1653750980000|2022-05-28 15:16:20|951.38|940.88|951.29|940.79|951.39|940.89|951.29|940.79|14
1653750990000|2022-05-28 15:16:30|951.3|940.8|951.31|940.81|951.31|940.81|951.3|940.8|2
1653751000000|2022-05-28 15:16:40|951.58|941.08|951.6|941.1|951.63|941.13|951.58|941.08|13
1653751010000|2022-05-28 15:16:50|951.61|941.11|951.61|941.11|951.61|941.11|951.61|941.11|1
1653751020000|2022-05-28 15:17:00|951.58|941.08|951.46|940.96|951.59|941.09|951.44|940.94|6
1653751030000|2022-05-28 15:17:10|951.28|940.78|950.7|940.2|951.28|940.78|950.54|940.04|15
1653751040000|2022-05-28 15:17:20|950.68|940.18|950.62|940.12|950.71|940.21|950.59|940.09|12
1653751050000|2022-05-28 15:17:30|950.56|940.06|950.51|940.01|950.63|940.13|950.51|940.01|14
1653751060000|2022-05-28 15:17:40|950.5|940|950.13|939.63|950.5|940|949.72|939.22|19
1653751070000|2022-05-28 15:17:50|950.11|939.61|950.1|939.6|950.11|939.61|949.99|939.49|7
1653751080000|2022-05-28 15:18:00|950.16|939.66|950.07|939.57|950.16|939.66|950.07|939.57|4
1653751090000|2022-05-28 15:18:10|950.05|939.55|949.92|939.42|950.05|939.55|949.92|939.42|6
1653751100000|2022-05-28 15:18:20|949.98|939.48|949.67|939.17|949.98|939.48|949.67|939.17|7
1653751110000|2022-05-28 15:18:30|949.66|939.16|949.54|939.04|949.66|939.16|949.54|939.04|7
1653751120000|2022-05-28 15:18:40|949.53|939.03|949.35|938.85|949.53|939.03|949.35|938.85|7
1653751130000|2022-05-28 15:18:50|949.32|938.82|949.25|938.75|949.35|938.85|949.25|938.75|14
1653751140000|2022-05-28 15:19:00|949.21|938.71|949.18|938.68|949.51|939.01|949.18|938.68|18
1653751150000|2022-05-28 15:19:10|949.19|938.69|949.21|938.71|949.21|938.71|949.18|938.68|4
1653751160000|2022-05-28 15:19:20|949.2|938.7|948.84|938.34|949.21|938.71|948.84|938.34|7
1653751170000|2022-05-28 15:19:30|948.77|938.27|948.74|938.24|948.78|938.28|948.74|938.24|14
1653751180000|2022-05-28 15:19:40|948.73|938.23|948.66|938.16|948.74|938.24|948.66|938.16|6
1653751190000|2022-05-28 15:19:50|948.64|938.14|948.65|938.15|948.65|938.15|948.64|938.14|2
1653751200000|2022-05-28 15:20:00|948.64|938.14|948.64|938.14|948.64|938.14|948.62|938.12|5
1653751210000|2022-05-28 15:20:10|948.57|938.07|948.57|938.07|948.6|938.1|948.57|938.07|3
1653751220000|2022-05-28 15:20:20|948.6|938.1|948.48|937.98|948.6|938.1|948.48|937.98|6
1653751230000|2022-05-28 15:20:30|948.5|938|948.5|938|948.5|938|948.48|937.98|3
1653751240000|2022-05-28 15:20:40|948.47|937.97|949.29|938.79|949.29|938.79|948.47|937.97|12
1653751250000|2022-05-28 15:20:50|949.04|938.54|948.86|938.36|949.46|938.96|948.85|938.35|15
1653751260000|2022-05-28 15:21:00|948.85|938.35|948.87|938.37|948.87|938.37|948.67|938.17|22
1653751270000|2022-05-28 15:21:10|948.84|938.34|948.72|938.22|948.88|938.38|948.71|938.21|12
1653751280000|2022-05-28 15:21:20|948.75|938.25|948.8|938.3|948.8|938.3|948.72|938.22|16
1653751290000|2022-05-28 15:21:30|948.84|938.34|949.99|939.49|949.99|939.49|948.84|938.34|23
1653751300000|2022-05-28 15:21:40|950|939.5|950.01|939.51|950.08|939.58|950|939.5|4
1653751310000|2022-05-28 15:21:50|950.12|939.62|949.97|939.47|950.12|939.62|949.96|939.46|4
1653751330000|2022-05-28 15:22:10|949.99|939.49|950.46|939.96|950.46|939.96|949.99|939.49|13
1653751340000|2022-05-28 15:22:20|950.47|939.97|949.91|939.41|950.47|939.97|949.89|939.39|11
1653751350000|2022-05-28 15:22:30|949.9|939.4|949.99|939.49|950.04|939.54|949.87|939.37|16
1653751360000|2022-05-28 15:22:40|950.09|939.59|950.17|939.67|950.18|939.68|950.09|939.59|10
1653751370000|2022-05-28 15:22:50|950.2|939.7|950.2|939.7|950.37|939.87|950.18|939.68|8
1653751380000|2022-05-28 15:23:00|950.37|939.87|950.2|939.7|950.37|939.87|950.2|939.7|2
1653751390000|2022-05-28 15:23:10|950.37|939.87|950.33|939.83|950.65|940.15|950.33|939.83|9
1653751400000|2022-05-28 15:23:20|950.55|940.05|950.56|940.06|950.56|940.06|950.51|940.01|5
1653751410000|2022-05-28 15:23:30|950.58|940.08|950.71|940.21|950.71|940.21|950.58|940.08|4
1653751420000|2022-05-28 15:23:40|950.73|940.23|950.73|940.23|950.73|940.23|950.71|940.21|3
1653751430000|2022-05-28 15:23:50|950.72|940.22|951.25|940.75|951.38|940.88|950.72|940.22|19
1653751440000|2022-05-28 15:24:00|951.41|940.91|951.36|940.86|951.54|941.04|951.36|940.86|10
1653751450000|2022-05-28 15:24:10|951.16|940.66|951.35|940.85|951.35|940.85|951.15|940.65|12
1653751460000|2022-05-28 15:24:20|951.29|940.79|951.41|940.91|951.41|940.91|951.27|940.77|9
1653751490000|2022-05-28 15:24:50|951.43|940.93|951.41|940.91|951.43|940.93|951.41|940.91|2
1653751500000|2022-05-28 15:25:00|951.43|940.93|951.49|940.99|951.74|941.24|951.43|940.93|14
1653751510000|2022-05-28 15:25:10|951.46|940.96|951.57|941.07|951.58|941.08|951.45|940.95|9
1653751520000|2022-05-28 15:25:20|951.59|941.09|951.88|941.38|951.88|941.38|951.59|941.09|15
1653751530000|2022-05-28 15:25:30|952.02|941.52|952.42|941.92|952.42|941.92|952.02|941.52|18
1653751540000|2022-05-28 15:25:40|952.4|941.9|952.53|942.03|952.53|942.03|952.39|941.89|6
1653751550000|2022-05-28 15:25:50|952.52|942.02|951.62|941.12|952.52|942.02|951.61|941.11|23
1653751560000|2022-05-28 15:26:00|951.61|941.11|951.58|941.08|951.64|941.14|951.56|941.06|7
1653762540000|2022-05-28 18:29:00|951.24|940.74|951.36|940.86|951.37|940.87|951.24|940.74|14
1653751570000|2022-05-28 15:26:10|951.61|941.11|951.6|941.1|951.61|941.11|951.6|941.1|2
1653751580000|2022-05-28 15:26:20|951.62|941.12|951.62|941.12|951.62|941.12|951.62|941.12|1
1653751590000|2022-05-28 15:26:30|951.6|941.1|952.24|941.74|952.24|941.74|951.6|941.1|9
1653762550000|2022-05-28 18:29:10|951.44|940.94|951.33|940.83|951.46|940.96|951.33|940.83|14
1653751600000|2022-05-28 15:26:40|952.26|941.76|952.37|941.87|952.37|941.87|952.16|941.66|23
1653751610000|2022-05-28 15:26:50|952.38|941.88|953.05|942.55|953.05|942.55|952.38|941.88|12
1653762560000|2022-05-28 18:29:20|951.41|940.91|951.53|941.03|951.53|941.03|951.3|940.8|8
1653751620000|2022-05-28 15:27:00|953.06|942.56|953.66|943.16|953.66|943.16|953.04|942.54|12
1653751630000|2022-05-28 15:27:10|953.65|943.15|953.65|943.15|953.67|943.17|953.64|943.14|12
1653762570000|2022-05-28 18:29:30|951.54|941.04|951.28|940.78|951.54|941.04|951.28|940.78|10
1653751640000|2022-05-28 15:27:20|953.64|943.14|953.43|942.93|953.64|943.14|953.43|942.93|6
1653751650000|2022-05-28 15:27:30|953.32|942.82|953.03|942.53|953.32|942.82|953.03|942.53|13
1653762580000|2022-05-28 18:29:40|951.3|940.8|951.3|940.8|951.45|940.95|951.3|940.8|7
1653751660000|2022-05-28 15:27:40|953.02|942.52|952.89|942.39|953.04|942.54|952.87|942.37|6
1653751670000|2022-05-28 15:27:50|952.9|942.4|953.12|942.62|953.12|942.62|952.9|942.4|4
1653762590000|2022-05-28 18:29:50|951.28|940.78|951.25|940.75|951.28|940.78|951.25|940.75|2
1653751680000|2022-05-28 15:28:00|953.13|942.63|953.13|942.63|953.13|942.63|953.13|942.63|1
1653751690000|2022-05-28 15:28:10|952.94|942.44|951.96|941.46|952.94|942.44|951.91|941.41|16
1653751700000|2022-05-28 15:28:20|951.95|941.45|951.46|940.96|951.95|941.45|951.37|940.87|15
1653762600000|2022-05-28 18:30:00|951.12|940.62|951.3|940.8|951.46|940.96|951.12|940.62|7
1653751710000|2022-05-28 15:28:30|951.34|940.84|951.64|941.14|951.66|941.16|951.34|940.84|10
1653751720000|2022-05-28 15:28:40|951.66|941.16|953.85|943.35|953.96|943.46|951.66|941.16|37
1653762610000|2022-05-28 18:30:10|951.48|940.98|951.37|940.87|951.64|941.14|951.36|940.86|7
1653751730000|2022-05-28 15:28:50|953.86|943.36|953.72|943.22|954.02|943.52|953.72|943.22|18
1653751740000|2022-05-28 15:29:00|953.67|943.17|953.73|943.23|953.74|943.24|953.67|943.17|14
1653762620000|2022-05-28 18:30:20|951.36|940.86|951.58|941.08|951.58|941.08|951.36|940.86|5
1653751750000|2022-05-28 15:29:10|953.74|943.24|953.64|943.14|953.74|943.24|953.55|943.05|13
1653751760000|2022-05-28 15:29:20|953.65|943.15|953.62|943.12|953.65|943.15|953.62|943.12|5
1653762630000|2022-05-28 18:30:30|951.6|941.1|951.7|941.2|951.7|941.2|951.57|941.07|8
1653751770000|2022-05-28 15:29:30|953.63|943.13|953.63|943.13|953.63|943.13|953.63|943.13|1
1653751780000|2022-05-28 15:29:40|953.62|943.12|953.75|943.25|953.75|943.25|953.62|943.12|12
1653762640000|2022-05-28 18:30:40|951.56|941.06|951.7|941.2|951.7|941.2|951.56|941.06|4
1653751790000|2022-05-28 15:29:50|953.69|943.19|953.22|942.72|953.72|943.22|953.22|942.72|17
1653762650000|2022-05-28 18:30:50|951.71|941.21|951.92|941.42|951.98|941.48|951.71|941.21|7
1653751800000|2022-05-28 15:30:00|953.21|942.71|953.61|943.11|953.71|943.21|953.18|942.68|22
1653751810000|2022-05-28 15:30:10|953.65|943.15|954.79|944.29|954.79|944.29|953.65|943.15|21
1653762660000|2022-05-28 18:31:00|952.01|941.51|953.24|942.74|953.24|942.74|952.01|941.51|24
1653751820000|2022-05-28 15:30:20|955.09|944.59|954.4|943.9|955.11|944.61|954.36|943.86|22
1653751830000|2022-05-28 15:30:30|954.33|943.83|954.63|944.13|954.68|944.18|954.29|943.79|19
1653762670000|2022-05-28 18:31:10|953.25|942.75|952.92|942.42|953.26|942.76|952.9|942.4|17
1653751840000|2022-05-28 15:30:40|954.64|944.14|954.61|944.11|954.64|944.14|954.54|944.04|12
1653762680000|2022-05-28 18:31:20|952.93|942.43|953.59|943.09|953.59|943.09|952.93|942.43|14
1653751850000|2022-05-28 15:30:50|954.6|944.1|954.65|944.15|954.67|944.17|954.6|944.1|5
1653751860000|2022-05-28 15:31:00|954.55|944.05|954.46|943.96|954.65|944.15|954.13|943.63|21
1653762690000|2022-05-28 18:31:30|953.6|943.1|953.6|943.1|953.6|943.1|953.6|943.1|1
1653751870000|2022-05-28 15:31:10|954.45|943.95|955.57|945.07|955.57|945.07|954.28|943.78|26
1653751880000|2022-05-28 15:31:20|955.76|945.26|956.02|945.52|956.23|945.73|955.66|945.16|26
1653762700000|2022-05-28 18:31:40|953.86|943.36|953.87|943.37|953.87|943.37|953.86|943.36|6
1653751890000|2022-05-28 15:31:30|955.98|945.48|955.57|945.07|956.23|945.73|955.57|945.07|25
1653762710000|2022-05-28 18:31:50|954.08|943.58|954.31|943.81|954.31|943.81|953.87|943.37|20
1653751900000|2022-05-28 15:31:40|955.58|945.08|955.49|944.99|955.63|945.13|955.44|944.94|20
1653751910000|2022-05-28 15:31:50|955.47|944.97|954.77|944.27|955.47|944.97|954.72|944.22|19
1653762720000|2022-05-28 18:32:00|954.2|943.7|954.04|943.54|954.2|943.7|953.89|943.39|19
1653751920000|2022-05-28 15:32:00|954.76|944.26|954.72|944.22|954.76|944.26|954.64|944.14|16
1653751930000|2022-05-28 15:32:10|954.77|944.27|955.21|944.71|955.47|944.97|954.77|944.27|13
1653762730000|2022-05-28 18:32:10|953.88|943.38|954.35|943.85|954.36|943.86|953.88|943.38|16
1653751940000|2022-05-28 15:32:20|955.22|944.72|955.62|945.12|955.63|945.13|955.22|944.72|11
1653751950000|2022-05-28 15:32:30|955.66|945.16|955.68|945.18|955.69|945.19|955.58|945.08|15
1653762740000|2022-05-28 18:32:20|954.01|943.51|954.17|943.67|954.17|943.67|954.01|943.51|6
1653751960000|2022-05-28 15:32:40|955.66|945.16|955.5|945|955.66|945.16|955.5|945|14
1653751970000|2022-05-28 15:32:50|955.53|945.03|957.49|946.99|957.58|947.08|955.53|945.03|32
1653762750000|2022-05-28 18:32:30|954.01|943.51|953.96|943.46|954.17|943.67|953.95|943.45|10
1653751980000|2022-05-28 15:33:00|957.59|947.09|957.35|946.85|957.59|947.09|957.11|946.61|29
1653751990000|2022-05-28 15:33:10|957.29|946.79|957.38|946.88|957.4|946.9|956.67|946.17|26
1653762760000|2022-05-28 18:32:40|953.98|943.48|954.05|943.55|954.05|943.55|953.98|943.48|6
1653752000000|2022-05-28 15:33:20|957.39|946.89|956.07|945.57|957.39|946.89|956.07|945.57|26
1653762780000|2022-05-28 18:33:00|953.99|943.49|953.84|943.34|953.99|943.49|953.84|943.34|7
1653752010000|2022-05-28 15:33:30|956.06|945.56|956.33|945.83|956.33|945.83|955.58|945.08|29
1653752020000|2022-05-28 15:33:40|956.23|945.73|956.65|946.15|956.71|946.21|956.23|945.73|32
1653762790000|2022-05-28 18:33:10|953.74|943.24|953.75|943.25|953.75|943.25|953.74|943.24|2
1653752030000|2022-05-28 15:33:50|956.66|946.16|956.16|945.66|956.95|946.45|956.16|945.66|26
1653752040000|2022-05-28 15:34:00|956.18|945.68|955.89|945.39|956.18|945.68|955.59|945.09|26
1653762800000|2022-05-28 18:33:20|953.76|943.26|953.75|943.25|953.76|943.26|953.75|943.25|2
1653752050000|2022-05-28 15:34:10|956.03|945.53|956.73|946.23|956.76|946.26|956.03|945.53|31
1653752060000|2022-05-28 15:34:20|956.72|946.22|956.66|946.16|957.09|946.59|956.66|946.16|27
1653762810000|2022-05-28 18:33:30|953.76|943.26|954.37|943.87|954.37|943.87|953.76|943.26|20
1653752070000|2022-05-28 15:34:30|956.69|946.19|956.91|946.41|956.91|946.41|956.65|946.15|18
1653752080000|2022-05-28 15:34:40|956.92|946.42|956.73|946.23|956.92|946.42|956.42|945.92|23
1653762820000|2022-05-28 18:33:40|954.38|943.88|954.54|944.04|954.62|944.12|954.37|943.87|13
1653752090000|2022-05-28 15:34:50|956.75|946.25|957.35|946.85|957.35|946.85|956.75|946.25|17
1653762830000|2022-05-28 18:33:50|954.53|944.03|954.54|944.04|954.63|944.13|954.49|943.99|12
1653752100000|2022-05-28 15:35:00|957.14|946.64|956.75|946.25|957.33|946.83|956.74|946.24|21
1653752110000|2022-05-28 15:35:10|956.74|946.24|956.78|946.28|956.82|946.32|956.71|946.21|10
1653762840000|2022-05-28 18:34:00|954.53|944.03|955.06|944.56|955.06|944.56|954.53|944.03|26
1653752120000|2022-05-28 15:35:20|956.71|946.21|957.53|947.03|957.53|947.03|956.65|946.15|19
1653752130000|2022-05-28 15:35:30|957.56|947.06|956.87|946.37|957.64|947.14|956.86|946.36|20
1653762850000|2022-05-28 18:34:10|955.11|944.61|955.07|944.57|955.31|944.81|955.07|944.57|15
1653752140000|2022-05-28 15:35:40|956.86|946.36|956.77|946.27|956.94|946.44|956.77|946.27|17
1653752150000|2022-05-28 15:35:50|956.7|946.2|956.44|945.94|956.72|946.22|956.3|945.8|20
1653762860000|2022-05-28 18:34:20|955.22|944.72|955.22|944.72|955.32|944.82|955.22|944.72|6
1653752160000|2022-05-28 15:36:00|956.3|945.8|956.3|945.8|956.5|946|956.14|945.64|14
1653762870000|2022-05-28 18:34:30|955.19|944.69|955.19|944.69|955.19|944.69|955.07|944.57|3
1653752170000|2022-05-28 15:36:10|956.31|945.81|956.55|946.05|956.55|946.05|956.11|945.61|14
1653752180000|2022-05-28 15:36:20|956.56|946.06|956.68|946.18|956.75|946.25|956.06|945.56|29
1653762880000|2022-05-28 18:34:40|955.01|944.51|954.86|944.36|955.01|944.51|954.86|944.36|6
1653752190000|2022-05-28 15:36:30|956.71|946.21|956.77|946.27|956.83|946.33|956.71|946.21|27
1653752200000|2022-05-28 15:36:40|956.78|946.28|956.81|946.31|956.86|946.36|956.75|946.25|17
1653762890000|2022-05-28 18:34:50|954.96|944.46|954.91|944.41|954.96|944.46|954.91|944.41|3
1653752210000|2022-05-28 15:36:50|956.82|946.32|956.8|946.3|956.84|946.34|956.78|946.28|20
1653752220000|2022-05-28 15:37:00|956.77|946.27|956.07|945.57|956.77|946.27|955.91|945.41|23
1653762900000|2022-05-28 18:35:00|954.92|944.42|954.92|944.42|954.92|944.42|954.92|944.42|1
1653752230000|2022-05-28 15:37:10|956.06|945.56|955.76|945.26|956.08|945.58|955.76|945.26|8
1653752240000|2022-05-28 15:37:20|955.75|945.25|955.68|945.18|955.75|945.25|955.53|945.03|12
1653762910000|2022-05-28 18:35:10|955.02|944.52|954.78|944.28|955.02|944.52|954.78|944.28|5
1653752250000|2022-05-28 15:37:30|955.67|945.17|955.68|945.18|955.7|945.2|955.62|945.12|11
1653762920000|2022-05-28 18:35:20|954.77|944.27|954.77|944.27|954.78|944.28|954.77|944.27|3
1653752260000|2022-05-28 15:37:40|955.64|945.14|955.63|945.13|955.64|945.14|955.62|945.12|3
1653752270000|2022-05-28 15:37:50|955.69|945.19|955.7|945.2|955.71|945.21|955.62|945.12|12
1653762930000|2022-05-28 18:35:30|954.78|944.28|954.79|944.29|954.87|944.37|954.67|944.17|5
1653752280000|2022-05-28 15:38:00|955.69|945.19|955.68|945.18|955.72|945.22|955.68|945.18|7
1653752290000|2022-05-28 15:38:10|955.66|945.16|955.23|944.73|955.66|945.16|955.23|944.73|10
1653762950000|2022-05-28 18:35:50|954.81|944.31|954.88|944.38|954.93|944.43|954.79|944.29|11
1653752300000|2022-05-28 15:38:20|955.32|944.82|955.69|945.19|955.69|945.19|955.18|944.68|17
1653752310000|2022-05-28 15:38:30|955.7|945.2|955.75|945.25|955.75|945.25|955.7|945.2|14
1653762960000|2022-05-28 18:36:00|954.86|944.36|954.83|944.33|954.87|944.37|954.83|944.33|5
1653752320000|2022-05-28 15:38:40|955.74|945.24|955.71|945.21|955.84|945.34|955.61|945.11|18
1653752330000|2022-05-28 15:38:50|955.7|945.2|956.28|945.78|956.28|945.78|955.69|945.19|17
1653762970000|2022-05-28 18:36:10|954.82|944.32|955.9|945.4|955.9|945.4|954.82|944.32|10
1653752340000|2022-05-28 15:39:00|956.31|945.81|955.71|945.21|956.31|945.81|955.71|945.21|15
1653752350000|2022-05-28 15:39:10|955.7|945.2|955.41|944.91|955.7|945.2|955.34|944.84|6
1653762980000|2022-05-28 18:36:20|955.97|945.47|956.24|945.74|956.37|945.87|955.87|945.37|33
1653752360000|2022-05-28 15:39:20|955.4|944.9|955.74|945.24|955.74|945.24|955.34|944.84|14
1653752370000|2022-05-28 15:39:30|955.53|945.03|954.97|944.47|955.54|945.04|954.85|944.35|17
1653762990000|2022-05-28 18:36:30|956.09|945.59|955.99|945.49|956.28|945.78|955.98|945.48|22
1653752380000|2022-05-28 15:39:40|955.04|944.54|955.29|944.79|955.29|944.79|955.04|944.54|12
1653752390000|2022-05-28 15:39:50|955.14|944.64|955.16|944.66|955.28|944.78|955.13|944.63|8
1653763000000|2022-05-28 18:36:40|955.97|945.47|955.99|945.49|956.1|945.6|955.95|945.45|13
1653752400000|2022-05-28 15:40:00|955.14|944.64|955.15|944.65|955.16|944.66|955.13|944.63|9
1653763010000|2022-05-28 18:36:50|955.97|945.47|955.88|945.38|955.97|945.47|955.85|945.35|5
1653752410000|2022-05-28 15:40:10|955.14|944.64|954.98|944.48|955.34|944.84|954.79|944.29|21
1653752420000|2022-05-28 15:40:20|954.97|944.47|954.9|944.4|954.97|944.47|954.85|944.35|14
1653763020000|2022-05-28 18:37:00|955.87|945.37|955.84|945.34|955.87|945.37|955.84|945.34|2
1653752430000|2022-05-28 15:40:30|954.87|944.37|954.88|944.38|954.88|944.38|954.87|944.37|4
1653752440000|2022-05-28 15:40:40|954.87|944.37|955.33|944.83|955.33|944.83|954.58|944.08|26
1653763030000|2022-05-28 18:37:10|955.85|945.35|955.92|945.42|956.15|945.65|955.85|945.35|20
1653752450000|2022-05-28 15:40:50|955.39|944.89|955.36|944.86|955.44|944.94|955.32|944.82|18
1653752460000|2022-05-28 15:41:00|955.35|944.85|954.77|944.27|955.35|944.85|954.74|944.24|16
1653763040000|2022-05-28 18:37:20|955.9|945.4|955.89|945.39|956|945.5|955.89|945.39|6
1653752470000|2022-05-28 15:41:10|954.78|944.28|954.6|944.1|954.78|944.28|954.6|944.1|9
1653752480000|2022-05-28 15:41:20|954.25|943.75|953.63|943.13|954.25|943.75|953.62|943.12|23
1653763070000|2022-05-28 18:37:50|955.91|945.41|955.91|945.41|955.91|945.41|955.91|945.41|1
1653752490000|2022-05-28 15:41:30|953.6|943.1|953.15|942.65|953.6|943.1|953.15|942.65|22
1653752500000|2022-05-28 15:41:40|953.22|942.72|953.54|943.04|953.54|943.04|953.22|942.72|19
1653763080000|2022-05-28 18:38:00|955.89|945.39|955.77|945.27|955.89|945.39|955.77|945.27|4
1653752510000|2022-05-28 15:41:50|953.6|943.1|953.79|943.29|953.85|943.35|953.49|942.99|27
1653752520000|2022-05-28 15:42:00|953.83|943.33|953.83|943.33|953.87|943.37|953.77|943.27|29
1653763090000|2022-05-28 18:38:10|955.78|945.28|955.78|945.28|955.78|945.28|955.78|945.28|1
1653752530000|2022-05-28 15:42:10|954.23|943.73|953.87|943.37|954.38|943.88|953.69|943.19|24
1653752540000|2022-05-28 15:42:20|953.86|943.36|953.68|943.18|953.86|943.36|953.67|943.17|15
1653763100000|2022-05-28 18:38:20|955.79|945.29|955.79|945.29|955.79|945.29|955.78|945.28|3
1653752550000|2022-05-28 15:42:30|953.77|943.27|953.66|943.16|953.81|943.31|953.66|943.16|11
1653752560000|2022-05-28 15:42:40|953.65|943.15|953.62|943.12|953.65|943.15|953.52|943.02|8
1653763110000|2022-05-28 18:38:30|955.82|945.32|955.79|945.29|956.21|945.71|955.79|945.29|21
1653752570000|2022-05-28 15:42:50|953.63|943.13|954.38|943.88|954.51|944.01|953.62|943.12|17
1653752580000|2022-05-28 15:43:00|954.39|943.89|954.5|944|954.5|944|954.08|943.58|24
1653763120000|2022-05-28 18:38:40|955.54|945.04|955.22|944.72|955.69|945.19|955.22|944.72|19
1653752590000|2022-05-28 15:43:10|954.48|943.98|954.32|943.82|954.48|943.98|954.23|943.73|12
1653752600000|2022-05-28 15:43:20|954.28|943.78|953.76|943.26|954.32|943.82|953.76|943.26|19
1653763130000|2022-05-28 18:38:50|955.39|944.89|955.36|944.86|955.46|944.96|955.36|944.86|4
1653752610000|2022-05-28 15:43:30|953.71|943.21|953.64|943.14|953.76|943.26|953.64|943.14|17
1653763140000|2022-05-28 18:39:00|955.35|944.85|955.22|944.72|955.35|944.85|955.22|944.72|2
1653752620000|2022-05-28 15:43:40|953.67|943.17|953.55|943.05|953.67|943.17|953.45|942.95|14
1653752630000|2022-05-28 15:43:50|953.45|942.95|953.38|942.88|953.51|943.01|952.94|942.44|27
1653763150000|2022-05-28 18:39:10|955.21|944.71|955.2|944.7|955.21|944.71|955.2|944.7|2
1653752640000|2022-05-28 15:44:00|953.39|942.89|953.68|943.18|953.7|943.2|953.34|942.84|15
1653752650000|2022-05-28 15:44:10|953.67|943.17|953.49|942.99|953.69|943.19|953.49|942.99|10
1653763160000|2022-05-28 18:39:20|955.27|944.77|955.25|944.75|955.27|944.77|955.2|944.7|8
1653752660000|2022-05-28 15:44:20|953.59|943.09|953.55|943.05|953.64|943.14|953.55|943.05|5
1653752670000|2022-05-28 15:44:30|953.14|942.64|952.52|942.02|953.14|942.64|952.51|942.01|15
1653763170000|2022-05-28 18:39:30|955.18|944.68|954.95|944.45|955.45|944.95|954.95|944.45|6
1653752680000|2022-05-28 15:44:40|952.51|942.01|951.67|941.17|952.54|942.04|951.67|941.17|13
1653763180000|2022-05-28 18:39:40|954.99|944.49|954.97|944.47|954.99|944.49|954.95|944.45|6
1653752690000|2022-05-28 15:44:50|951.65|941.15|951.51|941.01|951.68|941.18|951.34|940.84|20
1653752700000|2022-05-28 15:45:00|951.53|941.03|951.5|941|951.74|941.24|951.5|941|17
1653763190000|2022-05-28 18:39:50|954.95|944.45|954.97|944.47|955.03|944.53|954.95|944.45|10
1653752710000|2022-05-28 15:45:10|951.49|940.99|951.7|941.2|951.74|941.24|951.29|940.79|18
1653752720000|2022-05-28 15:45:20|951.69|941.19|951.71|941.21|951.73|941.23|951.69|941.19|11
1653763200000|2022-05-28 18:40:00|954.98|944.48|955.04|944.54|955.09|944.59|954.98|944.48|9
1653752730000|2022-05-28 15:45:30|951.73|941.23|952.28|941.78|952.3|941.8|951.73|941.23|22
1653752740000|2022-05-28 15:45:40|952.27|941.77|952.19|941.69|952.27|941.77|952.18|941.68|10
1653763210000|2022-05-28 18:40:10|955.03|944.53|955.09|944.59|955.09|944.59|955.01|944.51|7
1653752750000|2022-05-28 15:45:50|952.08|941.58|951.65|941.15|952.08|941.58|951.65|941.15|13
1653752760000|2022-05-28 15:46:00|951.64|941.14|951.84|941.34|951.87|941.37|951.63|941.13|23
1653763220000|2022-05-28 18:40:20|954.85|944.35|955.08|944.58|955.09|944.59|954.85|944.35|4
1653752770000|2022-05-28 15:46:10|951.86|941.36|951.88|941.38|951.91|941.41|951.72|941.22|20
1653752780000|2022-05-28 15:46:20|951.8|941.3|951.8|941.3|951.8|941.3|951.8|941.3|1
1653763230000|2022-05-28 18:40:30|955.07|944.57|955.06|944.56|955.07|944.57|955.06|944.56|2
1653752790000|2022-05-28 15:46:30|951.84|941.34|951.74|941.24|951.84|941.34|951.74|941.24|5
1653763240000|2022-05-28 18:40:40|955.13|944.63|955.06|944.56|955.13|944.63|955.06|944.56|4
1653752800000|2022-05-28 15:46:40|951.77|941.27|950.75|940.25|951.77|941.27|950.74|940.24|15
1653752810000|2022-05-28 15:46:50|950.74|940.24|950.86|940.36|950.87|940.37|950.63|940.13|19
1653763250000|2022-05-28 18:40:50|954.9|944.4|954.9|944.4|954.91|944.41|954.9|944.4|5
1653752820000|2022-05-28 15:47:00|950.87|940.37|950.85|940.35|950.87|940.37|950.84|940.34|7
1653752830000|2022-05-28 15:47:10|950.86|940.36|950.69|940.19|950.87|940.37|950.66|940.16|12
1653763260000|2022-05-28 18:41:00|954.88|944.38|954.24|943.74|954.88|944.38|954.21|943.71|12
1653752840000|2022-05-28 15:47:20|950.61|940.11|950.7|940.2|950.71|940.21|950.6|940.1|11
1653752850000|2022-05-28 15:47:30|950.59|940.09|949.5|939|950.7|940.2|949.5|939|17
1653763270000|2022-05-28 18:41:10|954.22|943.72|954.33|943.83|954.33|943.83|954.18|943.68|11
1653752860000|2022-05-28 15:47:40|949.48|938.98|949.14|938.64|949.48|938.98|949.14|938.64|17
1653752870000|2022-05-28 15:47:50|949.13|938.63|949.12|938.62|949.23|938.73|948.94|938.44|19
1653763280000|2022-05-28 18:41:20|954.41|943.91|954.33|943.83|954.41|943.91|954.31|943.81|9
1653752880000|2022-05-28 15:48:00|949.06|938.56|949.5|939|949.71|939.21|949.06|938.56|19
1653752890000|2022-05-28 15:48:10|949.51|939.01|949.34|938.84|949.62|939.12|949.29|938.79|15
1653763290000|2022-05-28 18:41:30|954.31|943.81|954.32|943.82|954.33|943.83|954.21|943.71|7
1653752900000|2022-05-28 15:48:20|949.38|938.88|949.19|938.69|949.42|938.92|949.13|938.63|12
1653752910000|2022-05-28 15:48:30|949.24|938.74|949.33|938.83|949.35|938.85|949.24|938.74|8
1653763300000|2022-05-28 18:41:40|954.31|943.81|954.39|943.89|954.42|943.92|954.31|943.81|13
1653752920000|2022-05-28 15:48:40|949.31|938.81|949.21|938.71|949.34|938.84|949.21|938.71|7
1653752930000|2022-05-28 15:48:50|949.22|938.72|949.1|938.6|949.22|938.72|949.1|938.6|5
1653763310000|2022-05-28 18:41:50|954.38|943.88|954.39|943.89|954.42|943.92|954.36|943.86|10
1653752940000|2022-05-28 15:49:00|949.09|938.59|949.8|939.3|949.81|939.31|949.09|938.59|21
1653752950000|2022-05-28 15:49:10|949.79|939.29|949.92|939.42|950.21|939.71|949.76|939.26|16
1653763320000|2022-05-28 18:42:00|954.38|943.88|954.4|943.9|954.41|943.91|954.37|943.87|11
1653752960000|2022-05-28 15:49:20|949.9|939.4|949.48|938.98|949.9|939.4|949.48|938.98|15
1653763330000|2022-05-28 18:42:10|954.39|943.89|954.4|943.9|954.4|943.9|954.39|943.89|2
1653752970000|2022-05-28 15:49:30|949.47|938.97|948.91|938.41|949.48|938.98|948.91|938.41|12
1653752980000|2022-05-28 15:49:40|948.9|938.4|948.27|937.77|948.9|938.4|947.78|937.28|20
1653763340000|2022-05-28 18:42:20|954.41|943.91|954.37|943.87|954.41|943.91|954.37|943.87|3
1653752990000|2022-05-28 15:49:50|948.26|937.76|947.85|937.35|948.26|937.76|947.74|937.24|13
1653753000000|2022-05-28 15:50:00|947.84|937.34|947.61|937.11|947.85|937.35|947.01|936.51|23
1653763350000|2022-05-28 18:42:30|954.4|943.9|954.33|943.83|954.42|943.92|954.33|943.83|4
1653753010000|2022-05-28 15:50:10|947.63|937.13|947.77|937.27|948.05|937.55|947.62|937.12|14
1653763360000|2022-05-28 18:42:40|954.32|943.82|954.32|943.82|954.32|943.82|954.3|943.8|3
1653753020000|2022-05-28 15:50:20|947.82|937.32|947.54|937.04|947.85|937.35|947.5|937|16
1653753030000|2022-05-28 15:50:30|947.57|937.07|947.52|937.02|947.57|937.07|947.52|937.02|5
1653763380000|2022-05-28 18:43:00|954.31|943.81|954.26|943.76|954.31|943.81|954.26|943.76|5
1653753040000|2022-05-28 15:50:40|947.45|936.95|947.88|937.38|948.02|937.52|947.39|936.89|13
1653753050000|2022-05-28 15:50:50|947.81|937.31|947.45|936.95|947.82|937.32|947.45|936.95|13
1653763390000|2022-05-28 18:43:10|954.2|943.7|954.19|943.69|954.2|943.7|954.19|943.69|2
1653753060000|2022-05-28 15:51:00|947.48|936.98|947.52|937.02|947.71|937.21|947.45|936.95|19
1653753070000|2022-05-28 15:51:10|947.75|937.25|948.36|937.86|948.37|937.87|947.75|937.25|25
1653763400000|2022-05-28 18:43:20|954.18|943.68|954.18|943.68|954.18|943.68|954.18|943.68|1
1653753080000|2022-05-28 15:51:20|948.37|937.87|948.01|937.51|948.47|937.97|948.01|937.51|20
1653753090000|2022-05-28 15:51:30|947.99|937.49|947.85|937.35|947.99|937.49|947.79|937.29|13
1653763410000|2022-05-28 18:43:30|954.19|943.69|953.72|943.22|954.19|943.69|953.67|943.17|10
1653753100000|2022-05-28 15:51:40|947.86|937.36|947.82|937.32|947.86|937.36|947.82|937.32|5
1653753110000|2022-05-28 15:51:50|947.84|937.34|947.91|937.41|947.91|937.41|947.84|937.34|9
1653763420000|2022-05-28 18:43:40|953.83|943.33|953.1|942.6|953.83|943.33|953.1|942.6|24
1653753120000|2022-05-28 15:52:00|947.95|937.45|948.57|938.07|948.57|938.07|947.95|937.45|16
1653763430000|2022-05-28 18:43:50|953.09|942.59|952.88|942.38|953.1|942.6|952.86|942.36|9
1653753130000|2022-05-28 15:52:10|948.58|938.08|948.92|938.42|948.92|938.42|948.55|938.05|18
1653753140000|2022-05-28 15:52:20|948.93|938.43|948.92|938.42|948.97|938.47|948.79|938.29|12
1653763440000|2022-05-28 18:44:00|952.91|942.41|953.04|942.54|953.04|942.54|952.91|942.41|8
1653753150000|2022-05-28 15:52:30|949|938.5|948.81|938.31|949.05|938.55|948.76|938.26|14
1653753160000|2022-05-28 15:52:40|948.75|938.25|949.18|938.68|949.24|938.74|948.75|938.25|10
1653763450000|2022-05-28 18:44:10|953.03|942.53|953|942.5|953.03|942.53|952.98|942.48|9
1653753170000|2022-05-28 15:52:50|949.17|938.67|949.26|938.76|949.37|938.87|949.06|938.56|24
1653753180000|2022-05-28 15:53:00|949.29|938.79|949.28|938.78|949.34|938.84|949.15|938.65|29
1653763460000|2022-05-28 18:44:20|952.99|942.49|953|942.5|953|942.5|952.99|942.49|2
1653753190000|2022-05-28 15:53:10|949.32|938.82|950.01|939.51|950.11|939.61|949.28|938.78|19
1653753200000|2022-05-28 15:53:20|949.94|939.44|950.18|939.68|950.27|939.77|949.94|939.44|22
1653763470000|2022-05-28 18:44:30|952.99|942.49|953.09|942.59|953.09|942.59|952.99|942.49|2
1653753210000|2022-05-28 15:53:30|950.2|939.7|949.98|939.48|950.23|939.73|949.95|939.45|19
1653753220000|2022-05-28 15:53:40|949.99|939.49|949.99|939.49|949.99|939.49|949.97|939.47|8
1653763480000|2022-05-28 18:44:40|953.08|942.58|953.07|942.57|953.12|942.62|953.07|942.57|7
1653753230000|2022-05-28 15:53:50|949.98|939.48|949.97|939.47|950.14|939.64|949.97|939.47|13
1653763490000|2022-05-28 18:44:50|953.08|942.58|953.08|942.58|953.15|942.65|953.08|942.58|8
1653753240000|2022-05-28 15:54:00|950.09|939.59|950.04|939.54|950.27|939.77|949.93|939.43|11
1653753250000|2022-05-28 15:54:10|950.17|939.67|950.09|939.59|950.17|939.67|949.85|939.35|21
1653753260000|2022-05-28 15:54:20|950.06|939.56|950.1|939.6|950.15|939.65|950.03|939.53|11
1653763500000|2022-05-28 18:45:00|953.14|942.64|953.1|942.6|953.25|942.75|953.1|942.6|21
1653753270000|2022-05-28 15:54:30|950.03|939.53|950.06|939.56|950.06|939.56|949.78|939.28|24
1653753280000|2022-05-28 15:54:40|950.05|939.55|950.01|939.51|950.08|939.58|949.9|939.4|11
1653763510000|2022-05-28 18:45:10|953.07|942.57|954.03|943.53|954.03|943.53|952.89|942.39|25
1653753290000|2022-05-28 15:54:50|949.9|939.4|950.4|939.9|950.4|939.9|949.9|939.4|13
1653763520000|2022-05-28 18:45:20|954.04|943.54|954.27|943.77|954.27|943.77|954.04|943.54|9
1653753300000|2022-05-28 15:55:00|950.39|939.89|950.14|939.64|950.4|939.9|950.14|939.64|12
1653753310000|2022-05-28 15:55:10|950.11|939.61|950.76|940.26|950.77|940.27|950.07|939.57|10
1653763530000|2022-05-28 18:45:30|954.28|943.78|954.12|943.62|954.29|943.79|954.08|943.58|13
1653753320000|2022-05-28 15:55:20|950.79|940.29|950.83|940.33|950.83|940.33|950.79|940.29|6
1653753330000|2022-05-28 15:55:30|950.84|940.34|950.97|940.47|951.04|940.54|950.81|940.31|8
1653763540000|2022-05-28 18:45:40|954.18|943.68|954.18|943.68|954.21|943.71|954.12|943.62|7
1653753340000|2022-05-28 15:55:40|951.03|940.53|950.91|940.41|951.03|940.53|950.91|940.41|7
1653753350000|2022-05-28 15:55:50|950.97|940.47|950.99|940.49|950.99|940.49|950.88|940.38|7
1653763550000|2022-05-28 18:45:50|954.19|943.69|954.1|943.6|954.2|943.7|954.1|943.6|5
1653753360000|2022-05-28 15:56:00|950.95|940.45|950.71|940.21|950.95|940.45|950.7|940.2|10
1653753370000|2022-05-28 15:56:10|950.72|940.22|950.73|940.23|950.73|940.23|950.72|940.22|2
1653763560000|2022-05-28 18:46:00|954.12|943.62|954.06|943.56|954.12|943.62|954.06|943.56|7
1653753380000|2022-05-28 15:56:20|950.71|940.21|950.67|940.17|950.72|940.22|950.67|940.17|4
1653753390000|2022-05-28 15:56:30|950.66|940.16|950.66|940.16|950.68|940.18|950.66|940.16|3
1653763570000|2022-05-28 18:46:10|954.08|943.58|954.09|943.59|954.1|943.6|954.06|943.56|6
1653753400000|2022-05-28 15:56:40|950.78|940.28|950.61|940.11|950.86|940.36|950.61|940.11|7
1653753410000|2022-05-28 15:56:50|950.52|940.02|949.64|939.14|950.59|940.09|949.52|939.02|21
1653763580000|2022-05-28 18:46:20|954.1|943.6|954.1|943.6|954.1|943.6|954.06|943.56|14
1653753420000|2022-05-28 15:57:00|949.53|939.03|949.69|939.19|949.72|939.22|949.53|939.03|7
1653753430000|2022-05-28 15:57:10|949.67|939.17|949.27|938.77|949.67|939.17|949.27|938.77|8
1653763590000|2022-05-28 18:46:30|954.12|943.62|954.16|943.66|954.21|943.71|954.09|943.59|11
1653753440000|2022-05-28 15:57:20|949.28|938.78|949.42|938.92|949.42|938.92|949.22|938.72|7
1653763600000|2022-05-28 18:46:40|954.12|943.62|954.06|943.56|954.13|943.63|954.06|943.56|7
1653753450000|2022-05-28 15:57:30|949.51|939.01|949.67|939.17|949.71|939.21|949.46|938.96|5
1653753460000|2022-05-28 15:57:40|949.49|938.99|949.45|938.95|949.49|938.99|949.45|938.95|4
1653763610000|2022-05-28 18:46:50|954.07|943.57|954.09|943.59|954.09|943.59|954.06|943.56|9
1653753470000|2022-05-28 15:57:50|949.5|939|949.48|938.98|949.5|939|949.44|938.94|4
1653753480000|2022-05-28 15:58:00|949.44|938.94|949.58|939.08|949.68|939.18|949.44|938.94|11
1653763620000|2022-05-28 18:47:00|954.1|943.6|954.06|943.56|954.1|943.6|954.06|943.56|5
1653753490000|2022-05-28 15:58:10|949.55|939.05|949.57|939.07|949.57|939.07|949.55|939.05|2
1653753500000|2022-05-28 15:58:20|949.56|939.06|949.59|939.09|949.59|939.09|949.48|938.98|3
1653763630000|2022-05-28 18:47:10|954.07|943.57|954.1|943.6|954.1|943.6|954.06|943.56|4
1653753510000|2022-05-28 15:58:30|949.55|939.05|949.53|939.03|949.55|939.05|949.53|939.03|3
1653753520000|2022-05-28 15:58:40|949.54|939.04|949.54|939.04|949.58|939.08|949.44|938.94|6
1653763640000|2022-05-28 18:47:20|954.16|943.66|954.18|943.68|954.18|943.68|954.16|943.66|5
1653753530000|2022-05-28 15:58:50|949.53|939.03|949.47|938.97|949.53|939.03|949.47|938.97|2
1653763650000|2022-05-28 18:47:30|954.1|943.6|954.14|943.64|954.14|943.64|954.1|943.6|3
1653753540000|2022-05-28 15:59:00|949.21|938.71|949.48|938.98|949.48|938.98|949.09|938.59|11
1653753550000|2022-05-28 15:59:10|949.5|939|949.52|939.02|949.52|939.02|949.5|939|2
1653763660000|2022-05-28 18:47:40|954.15|943.65|953.99|943.49|954.17|943.67|953.96|943.46|9
1653753570000|2022-05-28 15:59:30|949.27|938.77|949.52|939.02|949.53|939.03|949.26|938.76|8
1653753580000|2022-05-28 15:59:40|949.57|939.07|949.57|939.07|949.63|939.13|949.57|939.07|3
1653763670000|2022-05-28 18:47:50|953.96|943.46|953.98|943.48|953.99|943.49|953.95|943.45|8
1653753590000|2022-05-28 15:59:50|949.63|939.13|950.02|939.52|950.02|939.52|949.6|939.1|9
1653763680000|2022-05-28 18:48:00|953.99|943.49|954|943.5|954|943.5|953.98|943.48|6
1653753600000|2022-05-28 16:00:00|950|939.5|950|939.5|950|939.5|950|939.5|1
1653753610000|2022-05-28 16:00:10|950.02|939.52|949.4|938.9|950.02|939.52|949.4|938.9|12
1653763690000|2022-05-28 18:48:10|954.01|943.51|954|943.5|954.01|943.51|954|943.5|6
1653753620000|2022-05-28 16:00:20|949.45|938.95|948.21|937.71|949.49|938.99|947.89|937.39|25
1653753630000|2022-05-28 16:00:30|948.22|937.72|948.51|938.01|948.71|938.21|948.14|937.64|19
1653763700000|2022-05-28 18:48:20|953.99|943.49|954.06|943.56|954.06|943.56|953.99|943.49|6
1653753640000|2022-05-28 16:00:40|948.47|937.97|947.69|937.19|948.47|937.97|947.69|937.19|12
1653753650000|2022-05-28 16:00:50|947.68|937.18|947.36|936.86|947.68|937.18|947.05|936.55|22
1653763710000|2022-05-28 18:48:30|954.07|943.57|954.19|943.69|954.21|943.71|954.07|943.57|6
1653753660000|2022-05-28 16:01:00|947.45|936.95|947.95|937.45|947.95|937.45|947.45|936.95|18
1653753670000|2022-05-28 16:01:10|947.96|937.46|947.25|936.75|948.26|937.76|947.22|936.72|21
1653763720000|2022-05-28 18:48:40|954.2|943.7|954.11|943.61|954.2|943.7|954.06|943.56|11
1653753680000|2022-05-28 16:01:20|947.21|936.71|946.87|936.37|947.33|936.83|946.87|936.37|15
1653753690000|2022-05-28 16:01:30|946.84|936.34|947.44|936.94|947.5|937|946.82|936.32|17
1653763730000|2022-05-28 18:48:50|954.12|943.62|953.99|943.49|954.12|943.62|953.99|943.49|2
1653753700000|2022-05-28 16:01:40|947.18|936.68|947.48|936.98|947.48|936.98|947.13|936.63|13
1653753710000|2022-05-28 16:01:50|947.49|936.99|947.48|936.98|947.49|936.99|947.48|936.98|2
1653763740000|2022-05-28 18:49:00|953.97|943.47|953.98|943.48|953.98|943.48|953.97|943.47|2
1653753720000|2022-05-28 16:02:00|947.5|937|947.77|937.27|948.27|937.77|947.5|937|22
1653753730000|2022-05-28 16:02:10|947.78|937.28|948.11|937.61|948.34|937.84|947.77|937.27|23
1653763750000|2022-05-28 18:49:10|953.97|943.47|953.97|943.47|953.97|943.47|953.97|943.47|1
1653753740000|2022-05-28 16:02:20|947.96|937.46|948.3|937.8|948.67|938.17|947.96|937.46|22
1653753750000|2022-05-28 16:02:30|948.22|937.72|947.77|937.27|948.22|937.72|947.28|936.78|28
1653763760000|2022-05-28 18:49:20|953.98|943.48|954.14|943.64|954.16|943.66|953.98|943.48|5
1653753760000|2022-05-28 16:02:40|947.8|937.3|947.26|936.76|947.8|937.3|947.2|936.7|16
1653753770000|2022-05-28 16:02:50|947.24|936.74|947.81|937.31|947.81|937.31|947.24|936.74|16
1653763770000|2022-05-28 18:49:30|954.13|943.63|954.18|943.68|954.18|943.68|954.1|943.6|11
1653753780000|2022-05-28 16:03:00|947.84|937.34|947.78|937.28|947.91|937.41|947.77|937.27|13
1653753790000|2022-05-28 16:03:10|947.79|937.29|947.81|937.31|947.86|937.36|947.73|937.23|21
1653763780000|2022-05-28 18:49:40|954.13|943.63|953.96|943.46|954.13|943.63|953.96|943.46|7
1653753800000|2022-05-28 16:03:20|947.87|937.37|947.78|937.28|947.87|937.37|947.78|937.28|10
1653753810000|2022-05-28 16:03:30|947.77|937.27|947.96|937.46|948|937.5|947.77|937.27|18
1653763790000|2022-05-28 18:49:50|953.97|943.47|953.96|943.46|953.97|943.47|953.77|943.27|6
1653753820000|2022-05-28 16:03:40|947.97|937.47|947.89|937.39|947.98|937.48|947.89|937.39|7
1653753830000|2022-05-28 16:03:50|947.91|937.41|949.08|938.58|949.29|938.79|947.91|937.41|31
1653753840000|2022-05-28 16:04:00|949.05|938.55|948.94|938.44|949.1|938.6|948.94|938.44|21
1653763800000|2022-05-28 18:50:00|953.98|943.48|954.16|943.66|954.16|943.66|953.97|943.47|6
1653753850000|2022-05-28 16:04:10|948.91|938.41|949.04|938.54|949.04|938.54|948.59|938.09|19
1653753860000|2022-05-28 16:04:20|949.05|938.55|949.04|938.54|949.05|938.55|949.04|938.54|2
1653763810000|2022-05-28 18:50:10|954.15|943.65|954.17|943.67|954.18|943.68|954.11|943.61|9
1653753870000|2022-05-28 16:04:30|949.03|938.53|949.09|938.59|949.09|938.59|948.43|937.93|21
1653753880000|2022-05-28 16:04:40|949.5|939|949.45|938.95|949.72|939.22|949.45|938.95|17
1653763820000|2022-05-28 18:50:20|954.15|943.65|954.16|943.66|954.16|943.66|954.15|943.65|2
1653753890000|2022-05-28 16:04:50|949.44|938.94|949.65|939.15|949.67|939.17|949.31|938.81|21
1653763830000|2022-05-28 18:50:30|954.17|943.67|954.18|943.68|954.18|943.68|954.16|943.66|7
1653753900000|2022-05-28 16:05:00|949.68|939.18|949.89|939.39|949.97|939.47|949.68|939.18|27
1653753910000|2022-05-28 16:05:10|949.88|939.38|949.89|939.39|949.92|939.42|949.85|939.35|14
1653763840000|2022-05-28 18:50:40|954.17|943.67|954|943.5|954.17|943.67|954|943.5|8
1653753920000|2022-05-28 16:05:20|949.91|939.41|949.93|939.43|949.97|939.47|949.89|939.39|9
1653753930000|2022-05-28 16:05:30|949.92|939.42|949.94|939.44|949.95|939.45|949.89|939.39|7
1653763850000|2022-05-28 18:50:50|954.01|943.51|953.91|943.41|954.01|943.51|953.91|943.41|5
1653753940000|2022-05-28 16:05:40|949.97|939.47|950|939.5|950.01|939.51|949.97|939.47|4
1653753950000|2022-05-28 16:05:50|949.99|939.49|949.99|939.49|949.99|939.49|949.9|939.4|12
1653763860000|2022-05-28 18:51:00|953.93|943.43|954.04|943.54|954.05|943.55|953.9|943.4|7
1653753960000|2022-05-28 16:06:00|950.02|939.52|950.06|939.56|950.58|940.08|949.99|939.49|17
1653753970000|2022-05-28 16:06:10|950.1|939.6|949.49|938.99|950.33|939.83|949.49|938.99|16
1653763870000|2022-05-28 18:51:10|954.05|943.55|954.8|944.3|954.8|944.3|954.05|943.55|9
1653753980000|2022-05-28 16:06:20|949.67|939.17|949.78|939.28|949.79|939.29|949.67|939.17|7
1653753990000|2022-05-28 16:06:30|949.79|939.29|949.61|939.11|949.92|939.42|949.42|938.92|22
1653763880000|2022-05-28 18:51:20|954.86|944.36|954.81|944.31|954.88|944.38|954.8|944.3|19
1653754000000|2022-05-28 16:06:40|949.33|938.83|949.67|939.17|949.68|939.18|949.33|938.83|10
1653754010000|2022-05-28 16:06:50|949.68|939.18|949.75|939.25|949.75|939.25|949.15|938.65|11
1653763890000|2022-05-28 18:51:30|954.84|944.34|954.87|944.37|955.4|944.9|954.81|944.31|18
1653754020000|2022-05-28 16:07:00|949.79|939.29|949.82|939.32|950.22|939.72|949.78|939.28|20
1653754030000|2022-05-28 16:07:10|949.83|939.33|949.91|939.41|949.91|939.41|949.82|939.32|10
1653763900000|2022-05-28 18:51:40|954.88|944.38|954.86|944.36|954.88|944.38|954.84|944.34|7
1653754040000|2022-05-28 16:07:20|949.83|939.33|950.42|939.92|950.59|940.09|949.83|939.33|20
1653754050000|2022-05-28 16:07:30|950.14|939.64|950.62|940.12|950.62|940.12|950.08|939.58|12
1653763910000|2022-05-28 18:51:50|954.87|944.37|954.87|944.37|954.87|944.37|954.84|944.34|8
1653754060000|2022-05-28 16:07:40|950.64|940.14|950.75|940.25|950.8|940.3|950.64|940.14|12
1653754070000|2022-05-28 16:07:50|950.8|940.3|951.3|940.8|951.3|940.8|950.75|940.25|10
1653763920000|2022-05-28 18:52:00|954.88|944.38|955.84|945.34|955.94|945.44|954.88|944.38|8
1653754080000|2022-05-28 16:08:00|951.11|940.61|950.75|940.25|951.12|940.62|950.73|940.23|17
1653754090000|2022-05-28 16:08:10|950.76|940.26|950.73|940.23|950.79|940.29|950.71|940.21|9
1653763930000|2022-05-28 18:52:10|955.94|945.44|955.95|945.45|955.96|945.46|955.93|945.43|6
1653754100000|2022-05-28 16:08:20|950.71|940.21|950.85|940.35|950.87|940.37|950.56|940.06|13
1653754110000|2022-05-28 16:08:30|950.91|940.41|950.91|940.41|950.91|940.41|950.91|940.41|1
1653763950000|2022-05-28 18:52:30|955.96|945.46|955.96|945.46|955.96|945.46|955.96|945.46|1
1653754120000|2022-05-28 16:08:40|950.92|940.42|950.91|940.41|950.92|940.42|950.9|940.4|4
1653754130000|2022-05-28 16:08:50|950.9|940.4|950.9|940.4|950.92|940.42|950.9|940.4|5
1653763960000|2022-05-28 18:52:40|955.92|945.42|956.01|945.51|956.01|945.51|955.92|945.42|3
1653754140000|2022-05-28 16:09:00|950.91|940.41|950.94|940.44|950.96|940.46|950.89|940.39|6
1653754150000|2022-05-28 16:09:10|950.95|940.45|951.11|940.61|951.36|940.86|950.95|940.45|6
1653763970000|2022-05-28 18:52:50|955.96|945.46|955.96|945.46|955.96|945.46|955.96|945.46|1
1653754160000|2022-05-28 16:09:20|951.12|940.62|951.53|941.03|951.53|941.03|951.12|940.62|4
1653754170000|2022-05-28 16:09:30|951.52|941.02|951.41|940.91|951.54|941.04|951.41|940.91|4
1653763980000|2022-05-28 18:53:00|955.95|945.45|955.97|945.47|956.1|945.6|955.95|945.45|7
1653754180000|2022-05-28 16:09:40|951.55|941.05|951.59|941.09|951.59|941.09|951.41|940.91|6
1653763990000|2022-05-28 18:53:10|955.96|945.46|955.96|945.46|955.96|945.46|955.96|945.46|1
1653754190000|2022-05-28 16:09:50|951.44|940.94|951.33|940.83|951.44|940.94|951.33|940.83|8
1653754200000|2022-05-28 16:10:00|951.32|940.82|951.32|940.82|951.33|940.83|951.29|940.79|6
1653764010000|2022-05-28 18:53:30|956.05|945.55|955.97|945.47|956.05|945.55|955.97|945.47|9
1653754210000|2022-05-28 16:10:10|951.16|940.66|951.2|940.7|951.26|940.76|950.9|940.4|16
1653764020000|2022-05-28 18:53:40|955.71|945.21|955.71|945.21|955.76|945.26|955.7|945.2|5
1653754220000|2022-05-28 16:10:20|951.59|941.09|951.71|941.21|951.71|941.21|951.59|941.09|7
1653754240000|2022-05-28 16:10:40|951.72|941.22|951.84|941.34|951.84|941.34|951.63|941.13|6
1653764030000|2022-05-28 18:53:50|955.72|945.22|955.87|945.37|956.05|945.55|955.72|945.22|10
1653754250000|2022-05-28 16:10:50|951.85|941.35|951.81|941.31|951.85|941.35|951.81|941.31|5
1653754260000|2022-05-28 16:11:00|951.82|941.32|951.83|941.33|951.83|941.33|951.81|941.31|4
1653764040000|2022-05-28 18:54:00|955.74|945.24|955.75|945.25|955.84|945.34|955.67|945.17|10
1653754270000|2022-05-28 16:11:10|951.85|941.35|951.83|941.33|951.85|941.35|951.83|941.33|2
1653754280000|2022-05-28 16:11:20|951.82|941.32|951.82|941.32|951.82|941.32|951.82|941.32|1
1653764050000|2022-05-28 18:54:10|955.76|945.26|955.76|945.26|955.76|945.26|955.6|945.1|3
1653754300000|2022-05-28 16:11:40|951.74|941.24|951.69|941.19|951.74|941.24|951.69|941.19|4
1653764060000|2022-05-28 18:54:20|955.77|945.27|955.8|945.3|955.8|945.3|955.6|945.1|10
1653754310000|2022-05-28 16:11:50|951.66|941.16|951.64|941.14|951.68|941.18|951.5|941|10
1653754320000|2022-05-28 16:12:00|951.63|941.13|951.47|940.97|951.63|941.13|951.47|940.97|4
1653764070000|2022-05-28 18:54:30|955.85|945.35|956.12|945.62|956.12|945.62|955.81|945.31|20
1653754330000|2022-05-28 16:12:10|951.48|940.98|951.52|941.02|951.52|941.02|951.48|940.98|5
1653754340000|2022-05-28 16:12:20|951.64|941.14|951.64|941.14|951.64|941.14|951.64|941.14|1
1653764080000|2022-05-28 18:54:40|956|945.5|955.99|945.49|956|945.5|955.98|945.48|3
1653754350000|2022-05-28 16:12:30|951.55|941.05|951.64|941.14|951.64|941.14|951.55|941.05|2
1653754360000|2022-05-28 16:12:40|951.66|941.16|950.92|940.42|951.69|941.19|950.89|940.39|19
1653754370000|2022-05-28 16:12:50|950.95|940.45|950.59|940.09|950.95|940.45|950.59|940.09|7
1653764110000|2022-05-28 18:55:10|956.05|945.55|956.13|945.63|956.13|945.63|956.05|945.55|9
1653754380000|2022-05-28 16:13:00|950.6|940.1|950.22|939.72|950.6|940.1|950.22|939.72|11
1653754390000|2022-05-28 16:13:10|950.06|939.56|949.61|939.11|950.18|939.68|949.55|939.05|20
1653764120000|2022-05-28 18:55:20|956.09|945.59|956.05|945.55|956.13|945.63|956.05|945.55|6
1653754400000|2022-05-28 16:13:20|949.63|939.13|949.23|938.73|949.63|939.13|949.23|938.73|11
1653754410000|2022-05-28 16:13:30|949.06|938.56|948.3|937.8|949.06|938.56|948.3|937.8|16
1653764130000|2022-05-28 18:55:30|956.04|945.54|956.16|945.66|956.33|945.83|956.04|945.54|16
1653754420000|2022-05-28 16:13:40|948.28|937.78|948.2|937.7|948.28|937.78|948.2|937.7|2
1653754430000|2022-05-28 16:13:50|948.05|937.55|949.13|938.63|949.13|938.63|948.05|937.55|16
1653764140000|2022-05-28 18:55:40|956.19|945.69|956.21|945.71|956.21|945.71|956.16|945.66|5
1653754440000|2022-05-28 16:14:00|949.01|938.51|949.61|939.11|949.61|939.11|949.01|938.51|14
1653754450000|2022-05-28 16:14:10|949.56|939.06|949.62|939.12|949.62|939.12|949.56|939.06|4
1653764150000|2022-05-28 18:55:50|956.25|945.75|956.72|946.22|956.76|946.26|956.25|945.75|5
1653754460000|2022-05-28 16:14:20|949.35|938.85|949.34|938.84|949.36|938.86|949.12|938.62|8
1653764160000|2022-05-28 18:56:00|956.82|946.32|956.81|946.31|956.82|946.32|956.79|946.29|6
1653754470000|2022-05-28 16:14:30|949.28|938.78|949.34|938.84|949.34|938.84|949.28|938.78|2
1653754480000|2022-05-28 16:14:40|949.06|938.56|948.88|938.38|949.06|938.56|948.85|938.35|14
1653764170000|2022-05-28 18:56:10|956.8|946.3|956.77|946.27|956.8|946.3|956.75|946.25|9
1653754490000|2022-05-28 16:14:50|948.85|938.35|948.86|938.36|948.87|938.37|948.79|938.29|10
1653754500000|2022-05-28 16:15:00|948.85|938.35|948.53|938.03|948.85|938.35|948.4|937.9|14
1653764180000|2022-05-28 18:56:20|956.75|946.25|956.52|946.02|956.77|946.27|956.5|946|19
1653754510000|2022-05-28 16:15:10|948.43|937.93|948.75|938.25|948.75|938.25|948.35|937.85|15
1653754520000|2022-05-28 16:15:20|948.64|938.14|947.72|937.22|948.64|938.14|947.72|937.22|20
1653764190000|2022-05-28 18:56:30|956.37|945.87|956.22|945.72|956.37|945.87|956.22|945.72|6
1653754530000|2022-05-28 16:15:30|947.78|937.28|947.72|937.22|947.78|937.28|947.42|936.92|8
1653754540000|2022-05-28 16:15:40|947.71|937.21|946.41|935.91|947.71|937.21|946.18|935.68|22
1653764200000|2022-05-28 18:56:40|956.24|945.74|956.24|945.74|956.25|945.75|956.24|945.74|5
1653754550000|2022-05-28 16:15:50|946.18|935.68|946.88|936.38|947.1|936.6|946.14|935.64|20
1653754560000|2022-05-28 16:16:00|946.87|936.37|946.87|936.37|946.9|936.4|946.85|936.35|7
1653764210000|2022-05-28 18:56:50|955.92|945.42|956.23|945.73|956.24|945.74|955.92|945.42|3
1653754570000|2022-05-28 16:16:10|946.88|936.38|946.94|936.44|946.94|936.44|946.88|936.38|7
1653754580000|2022-05-28 16:16:20|946.95|936.45|946.95|936.45|946.95|936.45|946.94|936.44|5
1653764220000|2022-05-28 18:57:00|956.24|945.74|956.23|945.73|956.24|945.74|956.23|945.73|2
1653754590000|2022-05-28 16:16:30|946.94|936.44|947.02|936.52|947.03|936.53|946.94|936.44|9
1653754600000|2022-05-28 16:16:40|947.01|936.51|947.11|936.61|947.11|936.61|947|936.5|12
1653764230000|2022-05-28 18:57:10|956.24|945.74|956.48|945.98|956.48|945.98|956.23|945.73|4
1653754610000|2022-05-28 16:16:50|947.12|936.62|946.66|936.16|947.15|936.65|946.66|936.16|15
1653754620000|2022-05-28 16:17:00|946.49|935.99|946.45|935.95|946.77|936.27|946.45|935.95|13
1653764240000|2022-05-28 18:57:20|956.6|946.1|956.71|946.21|956.72|946.22|956.55|946.05|16
1653754630000|2022-05-28 16:17:10|946.53|936.03|946.51|936.01|946.53|936.03|946.51|936.01|3
1653764250000|2022-05-28 18:57:30|956.76|946.26|956.78|946.28|956.78|946.28|956.73|946.23|10
1653754640000|2022-05-28 16:17:20|946.45|935.95|945.05|934.55|946.45|935.95|945.05|934.55|27
1653754650000|2022-05-28 16:17:30|945.06|934.56|945.59|935.09|945.61|935.11|945.05|934.55|21
1653764260000|2022-05-28 18:57:40|956.75|946.25|956.79|946.29|956.79|946.29|956.75|946.25|8
1653754660000|2022-05-28 16:17:40|945.6|935.1|945.81|935.31|945.81|935.31|945.59|935.09|15
1653754670000|2022-05-28 16:17:50|945.89|935.39|945.94|935.44|946.13|935.63|945.75|935.25|21
1653764270000|2022-05-28 18:57:50|956.75|946.25|956.72|946.22|956.85|946.35|956.72|946.22|4
1653754680000|2022-05-28 16:18:00|945.93|935.43|945.86|935.36|945.94|935.44|945.86|935.36|12
1653754690000|2022-05-28 16:18:10|945.84|935.34|945.84|935.34|945.86|935.36|945.84|935.34|3
1653764280000|2022-05-28 18:58:00|956.66|946.16|956.67|946.17|956.67|946.17|956.55|946.05|5
1653754700000|2022-05-28 16:18:20|945.9|935.4|945.85|935.35|945.9|935.4|945.85|935.35|3
1653754710000|2022-05-28 16:18:30|945.84|935.34|945.84|935.34|945.84|935.34|945.83|935.33|3
1653764290000|2022-05-28 18:58:10|956.68|946.18|956.82|946.32|956.82|946.32|956.67|946.17|5
1653754720000|2022-05-28 16:18:40|945.83|935.33|945.37|934.87|945.83|935.33|945.37|934.87|18
1653754730000|2022-05-28 16:18:50|945.48|934.98|945.46|934.96|945.51|935.01|945.37|934.87|13
1653764300000|2022-05-28 18:58:20|956.81|946.31|956.81|946.31|956.81|946.31|956.81|946.31|1
1653754740000|2022-05-28 16:19:00|945.47|934.97|945.86|935.36|945.86|935.36|945.37|934.87|20
1653754750000|2022-05-28 16:19:10|945.83|935.33|946.75|936.25|946.75|936.25|945.83|935.33|21
1653764310000|2022-05-28 18:58:30|956.82|946.32|956.82|946.32|956.82|946.32|956.72|946.22|8
1653754760000|2022-05-28 16:19:20|946.76|936.26|946.72|936.22|946.76|936.26|946.72|936.22|4
1653764320000|2022-05-28 18:58:40|956.72|946.22|957.97|947.47|958.01|947.51|956.72|946.22|16
1653754770000|2022-05-28 16:19:30|946.79|936.29|946.78|936.28|946.79|936.29|946.76|936.26|4
1653754780000|2022-05-28 16:19:40|946.97|936.47|946.92|936.42|946.98|936.48|946.9|936.4|7
1653764330000|2022-05-28 18:58:50|958.05|947.55|958.03|947.53|958.05|947.55|958.03|947.53|4
1653754790000|2022-05-28 16:19:50|946.93|936.43|946.88|936.38|946.95|936.45|946.88|936.38|7
1653754800000|2022-05-28 16:20:00|946.89|936.39|946.9|936.4|946.9|936.4|946.89|936.39|2
1653764340000|2022-05-28 18:59:00|957.98|947.48|957.96|947.46|958.03|947.53|957.92|947.42|8
1653754810000|2022-05-28 16:20:10|946.91|936.41|946.9|936.4|946.92|936.42|946.89|936.39|5
1653764350000|2022-05-28 18:59:10|957.95|947.45|957.91|947.41|958.06|947.56|957.91|947.41|7
1653754820000|2022-05-28 16:20:20|946.89|936.39|946.98|936.48|946.98|936.48|946.89|936.39|8
1653754830000|2022-05-28 16:20:30|946.99|936.49|947.15|936.65|947.17|936.67|946.99|936.49|3
1653764360000|2022-05-28 18:59:20|957.92|947.42|957.94|947.44|958.06|947.56|957.92|947.42|12
1653754840000|2022-05-28 16:20:40|947.24|936.74|947.03|936.53|947.52|937.02|946.94|936.44|20
1653754850000|2022-05-28 16:20:50|947.04|936.54|947.7|937.2|947.7|937.2|947.04|936.54|14
1653764370000|2022-05-28 18:59:30|957.87|947.37|957.91|947.41|958.02|947.52|957.87|947.37|7
1653754860000|2022-05-28 16:21:00|947.66|937.16|947.89|937.39|948.34|937.84|947.66|937.16|27
1653754870000|2022-05-28 16:21:10|948.13|937.63|948.13|937.63|948.13|937.63|947.89|937.39|15
1653764380000|2022-05-28 18:59:40|958.02|947.52|961.68|951.18|961.68|951.18|958.02|947.52|22
1653754880000|2022-05-28 16:21:20|948.14|937.64|947.97|937.47|948.21|937.71|947.9|937.4|11
1653764390000|2022-05-28 18:59:50|961.7|951.2|960.79|950.29|962.15|951.65|960.78|950.28|22
1653754890000|2022-05-28 16:21:30|948.01|937.51|947.94|937.44|948.01|937.51|947.94|937.44|9
1653754900000|2022-05-28 16:21:40|947.97|937.47|947.89|937.39|947.97|937.47|947.89|937.39|6
1653754910000|2022-05-28 16:21:50|947.9|937.4|947.94|937.44|947.94|937.44|947.9|937.4|4
1653764400000|2022-05-28 19:00:00|960.8|950.3|961.72|951.22|962.13|951.63|960.76|950.26|22
1653754920000|2022-05-28 16:22:00|947.92|937.42|947.95|937.45|947.97|937.47|947.89|937.39|12
1653754930000|2022-05-28 16:22:10|947.96|937.46|947.89|937.39|948.05|937.55|947.88|937.38|8
1653764410000|2022-05-28 19:00:10|961.88|951.38|962.26|951.76|962.26|951.76|961.71|951.21|24
1653754940000|2022-05-28 16:22:20|947.92|937.42|947.89|937.39|947.95|937.45|947.89|937.39|5
1653754950000|2022-05-28 16:22:30|947.94|937.44|947.27|936.77|947.94|937.44|947.27|936.77|19
1653764420000|2022-05-28 19:00:20|962.25|951.75|962.25|951.75|962.26|951.76|962.2|951.7|8
1653754960000|2022-05-28 16:22:40|947.24|936.74|947.61|937.11|947.63|937.13|947.24|936.74|8
1653754970000|2022-05-28 16:22:50|947.62|937.12|947.57|937.07|947.63|937.13|947.53|937.03|12
1653764430000|2022-05-28 19:00:30|962.27|951.77|962.25|951.75|962.27|951.77|962.16|951.66|7
1653754980000|2022-05-28 16:23:00|947.58|937.08|948.27|937.77|948.29|937.79|947.58|937.08|18
1653764440000|2022-05-28 19:00:40|962.26|951.76|962.32|951.82|962.33|951.83|962.26|951.76|8
1653754990000|2022-05-28 16:23:10|948.28|937.78|948.37|937.87|948.37|937.87|947.82|937.32|13
1653755000000|2022-05-28 16:23:20|948.38|937.88|948.29|937.79|948.39|937.89|948.29|937.79|6
1653764450000|2022-05-28 19:00:50|962.33|951.83|962.32|951.82|962.38|951.88|962.3|951.8|13
1653755010000|2022-05-28 16:23:30|948.44|937.94|948.55|938.05|948.55|938.05|948.44|937.94|6
1653755020000|2022-05-28 16:23:40|948.56|938.06|948.72|938.22|948.84|938.34|948.56|938.06|8
1653764460000|2022-05-28 19:01:00|962.34|951.84|962.1|951.6|962.35|951.85|962.1|951.6|12
1653755030000|2022-05-28 16:23:50|948.7|938.2|949.1|938.6|949.1|938.6|948.7|938.2|5
1653755040000|2022-05-28 16:24:00|949.09|938.59|948.83|938.33|949.09|938.59|948.82|938.32|11
1653764470000|2022-05-28 19:01:10|961.99|951.49|961.49|950.99|961.99|951.49|961.48|950.98|17
1653755050000|2022-05-28 16:24:10|948.84|938.34|949.08|938.58|949.22|938.72|948.84|938.34|16
1653755060000|2022-05-28 16:24:20|949.11|938.61|949.11|938.61|949.11|938.61|949.08|938.58|3
1653764480000|2022-05-28 19:01:20|961.48|950.98|961.19|950.69|961.49|950.99|961.12|950.62|19
1653755070000|2022-05-28 16:24:30|949.01|938.51|949.48|938.98|949.48|938.98|949.01|938.51|8
1653755080000|2022-05-28 16:24:40|949.7|939.2|950.02|939.52|950.02|939.52|949.7|939.2|17
1653764490000|2022-05-28 19:01:30|961.18|950.68|961.15|950.65|961.27|950.77|961.1|950.6|20
1653755090000|2022-05-28 16:24:50|950.01|939.51|949.79|939.29|950.01|939.51|949.75|939.25|13
1653764500000|2022-05-28 19:01:40|961.16|950.66|960.69|950.19|961.18|950.68|960.69|950.19|10
1653755100000|2022-05-28 16:25:00|949.73|939.23|949.98|939.48|950.19|939.69|949.73|939.23|15
1653755110000|2022-05-28 16:25:10|950.16|939.66|951.18|940.68|951.18|940.68|950.16|939.66|24
1653764510000|2022-05-28 19:01:50|960.65|950.15|959.99|949.49|960.69|950.19|959.82|949.32|34
1653755120000|2022-05-28 16:25:20|951.19|940.69|951.75|941.25|951.77|941.27|951.19|940.69|7
1653764520000|2022-05-28 19:02:00|959.98|949.48|959.74|949.24|959.98|949.48|959.72|949.22|22
1653755130000|2022-05-28 16:25:30|951.76|941.26|951.59|941.09|951.76|941.26|951.38|940.88|15
1653755140000|2022-05-28 16:25:40|951.57|941.07|951.4|940.9|951.57|941.07|951.35|940.85|8
1653764530000|2022-05-28 19:02:10|959.69|949.19|959.16|948.66|959.69|949.19|959.05|948.55|17
1653755150000|2022-05-28 16:25:50|951.41|940.91|951.74|941.24|951.75|941.25|951.41|940.91|8
1653755160000|2022-05-28 16:26:00|951.75|941.25|951.76|941.26|951.76|941.26|951.75|941.25|2
1653764540000|2022-05-28 19:02:20|959.18|948.68|959.32|948.82|959.33|948.83|959.14|948.64|25
1653755170000|2022-05-28 16:26:10|951.37|940.87|950.93|940.43|951.37|940.87|950.92|940.42|15
1653764550000|2022-05-28 19:02:30|959.29|948.79|959.22|948.72|959.29|948.79|959.22|948.72|6
1653755180000|2022-05-28 16:26:20|951.1|940.6|951.07|940.57|951.1|940.6|950.93|940.43|11
1653755190000|2022-05-28 16:26:30|951.09|940.59|951.05|940.55|951.1|940.6|950.94|940.44|12
1653764560000|2022-05-28 19:02:40|959.23|948.73|959.13|948.63|959.23|948.73|959.11|948.61|9
1653755200000|2022-05-28 16:26:40|951.08|940.58|950.99|940.49|951.12|940.62|950.96|940.46|9
1653755210000|2022-05-28 16:26:50|950.96|940.46|950.97|940.47|950.97|940.47|950.94|940.44|5
1653764570000|2022-05-28 19:02:50|959.11|948.61|959|948.5|959.14|948.64|959|948.5|10
1653755220000|2022-05-28 16:27:00|950.96|940.46|951.69|941.19|951.75|941.25|950.96|940.46|23
1653755230000|2022-05-28 16:27:10|951.7|941.2|951.7|941.2|951.7|941.2|951.7|941.2|1
1653764580000|2022-05-28 19:03:00|958.99|948.49|958.91|948.41|958.99|948.49|958.9|948.4|5
1653755240000|2022-05-28 16:27:20|951.68|941.18|951.69|941.19|951.69|941.19|951.68|941.18|2
1653764600000|2022-05-28 19:03:20|958.95|948.45|958.9|948.4|958.95|948.45|958.89|948.39|4
1653755250000|2022-05-28 16:27:30|951.74|941.24|951.74|941.24|951.74|941.24|951.74|941.24|1
1653755260000|2022-05-28 16:27:40|951.7|941.2|951.7|941.2|951.7|941.2|951.7|941.2|1
1653764610000|2022-05-28 19:03:30|958.89|948.39|958.88|948.38|958.9|948.4|958.84|948.34|19
1653755270000|2022-05-28 16:27:50|951.71|941.21|951.7|941.2|951.71|941.21|951.7|941.2|2
1653755290000|2022-05-28 16:28:10|951.71|941.21|952.52|942.02|952.55|942.05|951.71|941.21|10
1653764620000|2022-05-28 19:03:40|958.87|948.37|958.81|948.31|958.88|948.38|958.8|948.3|15
1653755300000|2022-05-28 16:28:20|952.53|942.03|952.12|941.62|952.57|942.07|952.12|941.62|7
1653755310000|2022-05-28 16:28:30|952.3|941.8|952.28|941.78|952.88|942.38|952.23|941.73|22
1653764630000|2022-05-28 19:03:50|958.82|948.32|959.24|948.74|960.04|949.54|958.82|948.32|28
1653755320000|2022-05-28 16:28:40|952.29|941.79|952.28|941.78|952.6|942.1|952.22|941.72|29
1653755330000|2022-05-28 16:28:50|952.32|941.82|952.66|942.16|952.68|942.18|952.32|941.82|17
1653764640000|2022-05-28 19:04:00|959.65|949.15|959.99|949.49|960|949.5|959.65|949.15|20
1653755340000|2022-05-28 16:29:00|952.67|942.17|952.71|942.21|952.72|942.22|952.66|942.16|8
1653755350000|2022-05-28 16:29:10|952.72|942.22|952.66|942.16|952.74|942.24|952.66|942.16|7
1653764650000|2022-05-28 19:04:10|959.94|949.44|959.94|949.44|960.02|949.52|959.94|949.44|6
1653755360000|2022-05-28 16:29:20|952.73|942.23|952.65|942.15|952.73|942.23|952.37|941.87|15
1653755370000|2022-05-28 16:29:30|952.58|942.08|952.52|942.02|952.65|942.15|952.5|942|9
1653764660000|2022-05-28 19:04:20|959.99|949.49|960.01|949.51|960.02|949.52|959.98|949.48|6
1653755380000|2022-05-28 16:29:40|952.56|942.06|952.03|941.53|952.65|942.15|952.03|941.53|13
1653755390000|2022-05-28 16:29:50|951.99|941.49|952.22|941.72|952.42|941.92|951.95|941.45|19
1653764670000|2022-05-28 19:04:30|960.02|949.52|960.02|949.52|960.07|949.57|960.01|949.51|10
1653755400000|2022-05-28 16:30:00|952.26|941.76|952.1|941.6|952.31|941.81|952.1|941.6|9
1653764680000|2022-05-28 19:04:40|960.01|949.51|960.02|949.52|960.02|949.52|960.01|949.51|2
1653755410000|2022-05-28 16:30:10|952.15|941.65|952.2|941.7|952.32|941.82|952.05|941.55|8
1653755420000|2022-05-28 16:30:20|952.21|941.71|951.96|941.46|952.21|941.71|951.91|941.41|10
1653764690000|2022-05-28 19:04:50|960.01|949.51|960|949.5|960.02|949.52|959.99|949.49|7
1653755430000|2022-05-28 16:30:30|951.98|941.48|952.17|941.67|952.21|941.71|951.92|941.42|9
1653755440000|2022-05-28 16:30:40|952.25|941.75|952.32|941.82|952.32|941.82|952.25|941.75|10
1653764700000|2022-05-28 19:05:00|959.98|949.48|959.83|949.33|960|949.5|959.73|949.23|11
1653755450000|2022-05-28 16:30:50|952.28|941.78|952.79|942.29|952.79|942.29|952.17|941.67|15
1653755460000|2022-05-28 16:31:00|952.78|942.28|952.83|942.33|952.84|942.34|952.67|942.17|23
1653764710000|2022-05-28 19:05:10|959.73|949.23|959.79|949.29|959.83|949.33|959.73|949.23|6
1653755470000|2022-05-28 16:31:10|952.84|942.34|952.7|942.2|952.87|942.37|952.7|942.2|12
1653764740000|2022-05-28 19:05:40|959.8|949.3|959.93|949.43|959.93|949.43|959.8|949.3|7
1653755480000|2022-05-28 16:31:20|952.71|942.21|952.8|942.3|952.8|942.3|952.71|942.21|7
1653755490000|2022-05-28 16:31:30|952.81|942.31|953.05|942.55|953.06|942.56|952.81|942.31|4
1653764750000|2022-05-28 19:05:50|959.94|949.44|959.93|949.43|959.96|949.46|959.92|949.42|15
1653755500000|2022-05-28 16:31:40|953|942.5|953.2|942.7|953.24|942.74|953|942.5|10
1653755510000|2022-05-28 16:31:50|953.37|942.87|953.65|943.15|953.65|943.15|953.37|942.87|10
1653764760000|2022-05-28 19:06:00|959.94|949.44|959.85|949.35|959.94|949.44|959.84|949.34|5
1653755520000|2022-05-28 16:32:00|954.5|944|955.56|945.06|955.78|945.28|954.44|943.94|30
1653755530000|2022-05-28 16:32:10|955.57|945.07|954.55|944.05|955.59|945.09|954.22|943.72|15
1653764770000|2022-05-28 19:06:10|959.83|949.33|959.98|949.48|960|949.5|959.8|949.3|7
1653755540000|2022-05-28 16:32:20|954.45|943.95|954.21|943.71|954.48|943.98|954.15|943.65|20
1653755550000|2022-05-28 16:32:30|954.17|943.67|953.58|943.08|954.17|943.67|953.58|943.08|18
1653764780000|2022-05-28 19:06:20|959.96|949.46|959.98|949.48|959.98|949.48|959.96|949.46|7
1653755560000|2022-05-28 16:32:40|953.6|943.1|953.74|943.24|953.79|943.29|953.6|943.1|18
1653764790000|2022-05-28 19:06:30|959.99|949.49|959.97|949.47|959.99|949.49|959.91|949.41|7
1653755570000|2022-05-28 16:32:50|953.73|943.23|953.76|943.26|953.76|943.26|953.73|943.23|6
1653755580000|2022-05-28 16:33:00|953.77|943.27|953.77|943.27|953.88|943.38|953.77|943.27|5
1653764800000|2022-05-28 19:06:40|959.98|949.48|959.92|949.42|960.27|949.77|959.91|949.41|15
1653755590000|2022-05-28 16:33:10|953.69|943.19|953.75|943.25|953.76|943.26|953.66|943.16|4
1653755600000|2022-05-28 16:33:20|953.76|943.26|953.67|943.17|953.76|943.26|953.54|943.04|4
1653764810000|2022-05-28 19:06:50|960|949.5|959.92|949.42|960|949.5|959.91|949.41|11
1653755610000|2022-05-28 16:33:30|953.57|943.07|953.56|943.06|953.67|943.17|953.56|943.06|7
1653755620000|2022-05-28 16:33:40|953.57|943.07|953.56|943.06|953.67|943.17|953.56|943.06|4
1653764820000|2022-05-28 19:07:00|959.91|949.41|959.97|949.47|959.98|949.48|959.9|949.4|5
1653755630000|2022-05-28 16:33:50|953.67|943.17|953.74|943.24|953.74|943.24|953.56|943.06|7
1653755640000|2022-05-28 16:34:00|953.73|943.23|953.74|943.24|953.74|943.24|953.61|943.11|6
1653764830000|2022-05-28 19:07:10|959.9|949.4|959.9|949.4|959.98|949.48|959.9|949.4|11
1653755650000|2022-05-28 16:34:10|953.65|943.15|953.62|943.12|953.74|943.24|953.62|943.12|6
1653764840000|2022-05-28 19:07:20|959.98|949.48|959.9|949.4|959.98|949.48|959.9|949.4|11
1653755660000|2022-05-28 16:34:20|953.6|943.1|953.62|943.12|953.62|943.12|953.6|943.1|2
1653755670000|2022-05-28 16:34:30|953.61|943.11|953.77|943.27|953.77|943.27|953.61|943.11|6
1653764850000|2022-05-28 19:07:30|959.97|949.47|959.97|949.47|959.97|949.47|959.9|949.4|7
1653755680000|2022-05-28 16:34:40|953.82|943.32|953.8|943.3|953.82|943.32|953.8|943.3|5
1653755690000|2022-05-28 16:34:50|953.81|943.31|954.39|943.89|954.5|944|953.81|943.31|22
1653764860000|2022-05-28 19:07:40|959.76|949.26|960.07|949.57|960.08|949.58|959.76|949.26|10
1653755700000|2022-05-28 16:35:00|954.38|943.88|954.45|943.95|954.47|943.97|954.38|943.88|16
1653764870000|2022-05-28 19:07:50|960.03|949.53|959.51|949.01|960.04|949.54|959.51|949.01|8
1653755710000|2022-05-28 16:35:10|954.43|943.93|954.77|944.27|954.77|944.27|954.42|943.92|21
1653755720000|2022-05-28 16:35:20|954.78|944.28|954.61|944.11|955.37|944.87|954.46|943.96|33
1653764880000|2022-05-28 19:08:00|959.06|948.56|958.68|948.18|959.26|948.76|958.62|948.12|19
1653755730000|2022-05-28 16:35:30|954.56|944.06|954.73|944.23|954.74|944.24|954.4|943.9|14
1653755740000|2022-05-28 16:35:40|954.74|944.24|954.86|944.36|954.86|944.36|954.74|944.24|7
1653764890000|2022-05-28 19:08:10|958.65|948.15|958.65|948.15|958.65|948.15|958.5|948|10
1653755750000|2022-05-28 16:35:50|954.88|944.38|954.89|944.39|954.89|944.39|954.82|944.32|4
1653755760000|2022-05-28 16:36:00|955.34|944.84|955.46|944.96|955.51|945.01|954.81|944.31|25
1653764900000|2022-05-28 19:08:20|958.49|947.99|958.3|947.8|958.49|947.99|958.19|947.69|19
1653755770000|2022-05-28 16:36:10|955.47|944.97|955.42|944.92|955.48|944.98|955.39|944.89|7
1653755780000|2022-05-28 16:36:20|955.39|944.89|953.51|943.01|955.39|944.89|953.37|942.87|27
1653764910000|2022-05-28 19:08:30|958.32|947.82|958.11|947.61|958.32|947.82|958.1|947.6|7
1653755790000|2022-05-28 16:36:30|953.5|943|953.3|942.8|953.5|943|953.29|942.79|12
1653755800000|2022-05-28 16:36:40|953.31|942.81|952.98|942.48|953.31|942.81|952.82|942.32|19
1653764920000|2022-05-28 19:08:40|958.16|947.66|958.22|947.72|958.25|947.75|957.93|947.43|8
1653755810000|2022-05-28 16:36:50|952.97|942.47|953.24|942.74|953.53|943.03|952.97|942.47|21
1653764930000|2022-05-28 19:08:50|958.21|947.71|958.36|947.86|958.41|947.91|958.1|947.6|16
1653755820000|2022-05-28 16:37:00|953.22|942.72|953.17|942.67|953.22|942.72|953.16|942.66|8
1653755830000|2022-05-28 16:37:10|953.16|942.66|953.22|942.72|953.24|942.74|953.15|942.65|7
1653764940000|2022-05-28 19:09:00|958.25|947.75|958.29|947.79|958.35|947.85|958.25|947.75|15
1653755840000|2022-05-28 16:37:20|953.21|942.71|953.19|942.69|953.53|943.03|953.15|942.65|16
1653755850000|2022-05-28 16:37:30|953.16|942.66|952.94|942.44|953.16|942.66|952.94|942.44|6
1653764950000|2022-05-28 19:09:10|958.31|947.81|958.67|948.17|958.67|948.17|958.31|947.81|6
1653755860000|2022-05-28 16:37:40|952.98|942.48|953.05|942.55|953.06|942.56|952.96|942.46|11
1653764970000|2022-05-28 19:09:30|958.72|948.22|958.72|948.22|958.72|948.22|958.72|948.22|1
1653755870000|2022-05-28 16:37:50|952.98|942.48|953.02|942.52|953.02|942.52|952.91|942.41|8
1653755880000|2022-05-28 16:38:00|953.01|942.51|953.04|942.54|953.06|942.56|952.94|942.44|9
1653764980000|2022-05-28 19:09:40|958.7|948.2|958.78|948.28|958.78|948.28|958.67|948.17|12
1653755890000|2022-05-28 16:38:10|953.13|942.63|953.21|942.71|953.73|943.23|953.08|942.58|13
1653755900000|2022-05-28 16:38:20|953.23|942.73|953.36|942.86|953.44|942.94|953.22|942.72|8
1653764990000|2022-05-28 19:09:50|958.75|948.25|958.74|948.24|958.78|948.28|958.74|948.24|4
1653755910000|2022-05-28 16:38:30|953.34|942.84|953.45|942.95|953.45|942.95|953.32|942.82|6
1653755920000|2022-05-28 16:38:40|953.42|942.92|953.42|942.92|953.47|942.97|953.24|942.74|14
1653755930000|2022-05-28 16:38:50|953.43|942.93|953.45|942.95|953.45|942.95|953.42|942.92|7
1653765000000|2022-05-28 19:10:00|958.77|948.27|958.74|948.24|958.77|948.27|958.74|948.24|4
1653755940000|2022-05-28 16:39:00|953.44|942.94|953.4|942.9|953.44|942.94|953.17|942.67|13
1653755950000|2022-05-28 16:39:10|953.41|942.91|952.87|942.37|953.43|942.93|952.87|942.37|16
1653765010000|2022-05-28 19:10:10|958.72|948.22|958.72|948.22|958.72|948.22|958.72|948.22|1
1653755960000|2022-05-28 16:39:20|952.83|942.33|952.75|942.25|952.83|942.33|952.75|942.25|7
1653755970000|2022-05-28 16:39:30|952.76|942.26|952.63|942.13|952.76|942.26|952.58|942.08|7
1653765040000|2022-05-28 19:10:40|958.74|948.24|959.05|948.55|959.05|948.55|958.72|948.22|16
1653755980000|2022-05-28 16:39:40|952.64|942.14|952.62|942.12|952.64|942.14|952.58|942.08|9
1653755990000|2022-05-28 16:39:50|952.61|942.11|952.61|942.11|952.62|942.12|952.61|942.11|3
1653765050000|2022-05-28 19:10:50|959.06|948.56|959.26|948.76|959.26|948.76|959.05|948.55|12
1653756010000|2022-05-28 16:40:10|952.58|942.08|952.58|942.08|952.58|942.08|952.58|942.08|1
1653765060000|2022-05-28 19:11:00|959.21|948.71|958.93|948.43|959.26|948.76|958.93|948.43|5
1653756030000|2022-05-28 16:40:30|952.63|942.13|952.66|942.16|952.66|942.16|952.58|942.08|7
1653756040000|2022-05-28 16:40:40|952.58|942.08|952.64|942.14|952.64|942.14|952.58|942.08|2
1653765070000|2022-05-28 19:11:10|959.23|948.73|958.27|947.77|959.23|948.73|958.13|947.63|23
1653756050000|2022-05-28 16:40:50|952.66|942.16|952.64|942.14|952.66|942.16|952.64|942.14|2
1653765080000|2022-05-28 19:11:20|958.13|947.63|958.2|947.7|958.21|947.71|958.13|947.63|4
1653756060000|2022-05-28 16:41:00|952.58|942.08|952.64|942.14|952.67|942.17|952.58|942.08|8
1653756070000|2022-05-28 16:41:10|952.57|942.07|952.64|942.14|952.64|942.14|952.57|942.07|2
1653765090000|2022-05-28 19:11:30|958.21|947.71|958.16|947.66|958.24|947.74|958.13|947.63|9
1653756080000|2022-05-28 16:41:20|952.52|942.02|952.57|942.07|952.64|942.14|952.52|942.02|3
1653756100000|2022-05-28 16:41:40|952.58|942.08|952.57|942.07|952.58|942.08|952.57|942.07|4
1653765100000|2022-05-28 19:11:40|958.14|947.64|958.15|947.65|958.16|947.66|958.12|947.62|7
1653756110000|2022-05-28 16:41:50|952.58|942.08|952.58|942.08|952.58|942.08|952.58|942.08|1
1653756120000|2022-05-28 16:42:00|952.59|942.09|952.58|942.08|952.59|942.09|952.58|942.08|2
1653765110000|2022-05-28 19:11:50|958.13|947.63|958.13|947.63|958.13|947.63|958.13|947.63|1
1653756130000|2022-05-28 16:42:10|952.59|942.09|952.58|942.08|952.59|942.09|952.58|942.08|2
1653756160000|2022-05-28 16:42:40|952.59|942.09|952.58|942.08|952.59|942.09|952.58|942.08|2
1653765120000|2022-05-28 19:12:00|957.97|947.47|958.22|947.72|958.22|947.72|957.81|947.31|14
1653756180000|2022-05-28 16:43:00|952.59|942.09|952.59|942.09|952.59|942.09|952.58|942.08|3
1653765150000|2022-05-28 19:12:30|958|947.5|958.08|947.58|958.08|947.58|958|947.5|3
1653756190000|2022-05-28 16:43:10|952.58|942.08|952.58|942.08|952.59|942.09|952.58|942.08|5
1653756200000|2022-05-28 16:43:20|952.57|942.07|952.58|942.08|952.58|942.08|952.57|942.07|6
1653765160000|2022-05-28 19:12:40|957.98|947.48|958.04|947.54|958.04|947.54|957.97|947.47|4
1653756210000|2022-05-28 16:43:30|952.57|942.07|952.57|942.07|952.57|942.07|952.57|942.07|1
1653756220000|2022-05-28 16:43:40|952.58|942.08|952.57|942.07|952.59|942.09|952.57|942.07|3
1653765170000|2022-05-28 19:12:50|958.03|947.53|958.03|947.53|958.04|947.54|957.98|947.48|5
1653756230000|2022-05-28 16:43:50|952.58|942.08|952.59|942.09|952.59|942.09|952.58|942.08|2
1653756240000|2022-05-28 16:44:00|952.63|942.13|952.61|942.11|952.63|942.13|952.61|942.11|2
1653765180000|2022-05-28 19:13:00|958.02|947.52|957.98|947.48|958.03|947.53|957.96|947.46|8
1653756270000|2022-05-28 16:44:30|952.45|941.95|952.61|942.11|952.61|942.11|952.45|941.95|2
1653756290000|2022-05-28 16:44:50|952.58|942.08|951.42|940.92|952.58|942.08|951.42|940.92|11
1653765190000|2022-05-28 19:13:10|957.97|947.47|958|947.5|958.01|947.51|957.97|947.47|6
1653756300000|2022-05-28 16:45:00|951.79|941.29|951.97|941.47|952.15|941.65|951.79|941.29|14
1653765200000|2022-05-28 19:13:20|957.99|947.49|957.99|947.49|957.99|947.49|957.99|947.49|1
1653756310000|2022-05-28 16:45:10|951.98|941.48|952.15|941.65|952.15|941.65|951.89|941.39|7
1653756320000|2022-05-28 16:45:20|951.99|941.49|951.93|941.43|952.13|941.63|951.92|941.42|5
1653765210000|2022-05-28 19:13:30|958|947.5|958|947.5|958|947.5|958|947.5|1
1653756330000|2022-05-28 16:45:30|951.92|941.42|951.68|941.18|951.92|941.42|951.68|941.18|3
1653756340000|2022-05-28 16:45:40|951.7|941.2|951.67|941.17|951.71|941.21|951.67|941.17|12
1653765220000|2022-05-28 19:13:40|958.52|948.02|959.3|948.8|959.5|949|958.52|948.02|25
1653756350000|2022-05-28 16:45:50|951.7|941.2|951.69|941.19|951.7|941.2|951.69|941.19|4
1653756360000|2022-05-28 16:46:00|951.7|941.2|951.7|941.2|951.7|941.2|951.69|941.19|5
1653765230000|2022-05-28 19:13:50|959.37|948.87|959.37|948.87|959.37|948.87|959.37|948.87|1
1653756370000|2022-05-28 16:46:10|951.72|941.22|951.7|941.2|951.72|941.22|951.7|941.2|4
1653756380000|2022-05-28 16:46:20|951.72|941.22|951.7|941.2|951.72|941.22|951.7|941.2|4
1653765240000|2022-05-28 19:14:00|959.49|948.99|959.49|948.99|959.49|948.99|959.37|948.87|5
1653756390000|2022-05-28 16:46:30|951.68|941.18|951.6|941.1|951.71|941.21|951.6|941.1|5
1653765250000|2022-05-28 19:14:10|959.44|948.94|959.46|948.96|959.54|949.04|959.17|948.67|10
1653756400000|2022-05-28 16:46:40|951.7|941.2|951.72|941.22|951.72|941.22|951.7|941.2|2
1653756450000|2022-05-28 16:47:30|951.71|941.21|951.71|941.21|951.71|941.21|951.71|941.21|1
1653765260000|2022-05-28 19:14:20|959.37|948.87|959.28|948.78|959.37|948.87|959.28|948.78|7
1653756460000|2022-05-28 16:47:40|951.7|941.2|951.71|941.21|951.71|941.21|951.7|941.2|2
1653756470000|2022-05-28 16:47:50|951.72|941.22|951.72|941.22|951.72|941.22|951.72|941.22|1
1653765270000|2022-05-28 19:14:30|959.2|948.7|959.17|948.67|959.2|948.7|958.98|948.48|6
1653756480000|2022-05-28 16:48:00|951.71|941.21|951.71|941.21|951.71|941.21|951.7|941.2|3
1653756490000|2022-05-28 16:48:10|951.7|941.2|951.7|941.2|951.7|941.2|951.7|941.2|1
1653765280000|2022-05-28 19:14:40|959|948.5|958.9|948.4|959.02|948.52|958.9|948.4|10
1653756500000|2022-05-28 16:48:20|951.56|941.06|951.56|941.06|951.56|941.06|951.56|941.06|1
1653756510000|2022-05-28 16:48:30|951.7|941.2|951.7|941.2|951.71|941.21|951.7|941.2|3
1653765290000|2022-05-28 19:14:50|958.93|948.43|958.92|948.42|959.01|948.51|958.9|948.4|12
1653756550000|2022-05-28 16:49:10|951.68|941.18|951.76|941.26|951.76|941.26|951.68|941.18|2
1653756560000|2022-05-28 16:49:20|951.66|941.16|951.72|941.22|951.72|941.22|951.66|941.16|3
1653765300000|2022-05-28 19:15:00|958.93|948.43|958.69|948.19|959.04|948.54|958.69|948.19|12
1653756580000|2022-05-28 16:49:40|951.53|941.03|951.08|940.58|951.57|941.07|950.98|940.48|15
1653756590000|2022-05-28 16:49:50|951.09|940.59|951.29|940.79|951.29|940.79|951.01|940.51|4
1653765310000|2022-05-28 19:15:10|958.59|948.09|958.18|947.68|958.59|948.09|958.08|947.58|18
1653756600000|2022-05-28 16:50:00|951.57|941.07|951.64|941.14|951.66|941.16|951.55|941.05|5
1653756610000|2022-05-28 16:50:10|951.58|941.08|951.58|941.08|951.58|941.08|951.51|941.01|3
1653765320000|2022-05-28 19:15:20|958.07|947.57|958.15|947.65|958.27|947.77|958.07|947.57|14
1653756620000|2022-05-28 16:50:20|951.59|941.09|951.6|941.1|951.6|941.1|951.59|941.09|2
1653756630000|2022-05-28 16:50:30|951.5|941|951.31|940.81|951.5|941|951.11|940.61|8
1653765330000|2022-05-28 19:15:30|958.19|947.69|958.09|947.59|958.19|947.69|958.08|947.58|7
1653756650000|2022-05-28 16:50:50|951.16|940.66|951.16|940.66|951.16|940.66|951.16|940.66|1
1653756660000|2022-05-28 16:51:00|951.12|940.62|951.06|940.56|951.15|940.65|951.04|940.54|9
1653765340000|2022-05-28 19:15:40|958.08|947.58|958.05|947.55|958.08|947.58|958.05|947.55|5
1653756670000|2022-05-28 16:51:10|951.14|940.64|951.03|940.53|951.14|940.64|951.03|940.53|3
1653765350000|2022-05-28 19:15:50|957.93|947.43|957.58|947.08|957.93|947.43|957.58|947.08|9
1653756680000|2022-05-28 16:51:20|950.92|940.42|950.9|940.4|950.92|940.42|950.9|940.4|3
1653756690000|2022-05-28 16:51:30|950.91|940.41|950.75|940.25|950.91|940.41|950.72|940.22|7
1653765360000|2022-05-28 19:16:00|957.6|947.1|958.07|947.57|958.09|947.59|957.54|947.04|10
1653756700000|2022-05-28 16:51:40|950.73|940.23|950.78|940.28|950.78|940.28|950.73|940.23|2
1653756710000|2022-05-28 16:51:50|950.79|940.29|950.78|940.28|950.79|940.29|950.78|940.28|2
1653765370000|2022-05-28 19:16:10|958.08|947.58|958.1|947.6|958.1|947.6|958.08|947.58|3
1653756750000|2022-05-28 16:52:30|950.79|940.29|950.77|940.27|950.81|940.31|950.77|940.27|8
1653756760000|2022-05-28 16:52:40|950.78|940.28|950.77|940.27|950.79|940.29|950.77|940.27|6
1653765380000|2022-05-28 19:16:20|958.07|947.57|958.1|947.6|958.1|947.6|958.07|947.57|6
1653756770000|2022-05-28 16:52:50|950.78|940.28|950.78|940.28|950.82|940.32|950.78|940.28|6
1653756780000|2022-05-28 16:53:00|950.73|940.23|950.7|940.2|950.73|940.23|950.7|940.2|3
1653765390000|2022-05-28 19:16:30|958.09|947.59|958.1|947.6|958.1|947.6|958.09|947.59|4
1653756790000|2022-05-28 16:53:10|950.31|939.81|950.48|939.98|950.48|939.98|950.31|939.81|15
1653756800000|2022-05-28 16:53:20|950.63|940.13|950.65|940.15|950.67|940.17|950.63|940.13|5
1653765400000|2022-05-28 19:16:40|958.11|947.61|958.2|947.7|958.2|947.7|958.11|947.61|4
1653756810000|2022-05-28 16:53:30|950.63|940.13|950.67|940.17|950.67|940.17|950.63|940.13|4
1653756820000|2022-05-28 16:53:40|950.65|940.15|950.26|939.76|950.65|940.15|950.26|939.76|7
1653765410000|2022-05-28 19:16:50|958.14|947.64|958.17|947.67|958.19|947.69|958.14|947.64|9
1653756830000|2022-05-28 16:53:50|950.61|940.11|950.6|940.1|950.61|940.11|950.6|940.1|4
1653765420000|2022-05-28 19:17:00|958.18|947.68|958.11|947.61|958.19|947.69|958.11|947.61|4
1653756840000|2022-05-28 16:54:00|950.57|940.07|950.57|940.07|950.58|940.08|950.57|940.07|3
1653756870000|2022-05-28 16:54:30|950.59|940.09|950.16|939.66|950.59|940.09|950.16|939.66|5
1653765430000|2022-05-28 19:17:10|958.13|947.63|958.05|947.55|958.13|947.63|958.05|947.55|10
1653756880000|2022-05-28 16:54:40|950.02|939.52|948.87|938.37|950.02|939.52|948.87|938.37|17
1653756890000|2022-05-28 16:54:50|948.91|938.41|949.38|938.88|949.44|938.94|948.91|938.41|19
1653765440000|2022-05-28 19:17:20|958.08|947.58|957.87|947.37|958.08|947.58|957.86|947.36|14
1653756900000|2022-05-28 16:55:00|949.4|938.9|949.03|938.53|949.54|939.04|948.99|938.49|14
1653765450000|2022-05-28 19:17:30|957.86|947.36|957.41|946.91|957.86|947.36|957.11|946.61|13
1653756910000|2022-05-28 16:55:10|948.99|938.49|949.22|938.72|949.22|938.72|948.99|938.49|18
1653756920000|2022-05-28 16:55:20|949.15|938.65|949.26|938.76|949.27|938.77|949.12|938.62|21
1653765460000|2022-05-28 19:17:40|957.39|946.89|957.32|946.82|957.39|946.89|957.32|946.82|5
1653756930000|2022-05-28 16:55:30|949.13|938.63|949.11|938.61|949.27|938.77|949.11|938.61|20
1653756940000|2022-05-28 16:55:40|949.12|938.62|949.12|938.62|949.25|938.75|949.12|938.62|3
1653765470000|2022-05-28 19:17:50|957.33|946.83|957.46|946.96|957.46|946.96|957.33|946.83|9
1653756950000|2022-05-28 16:55:50|949.13|938.63|949.14|938.64|949.26|938.76|949.12|938.62|17
1653756960000|2022-05-28 16:56:00|949.12|938.62|949.14|938.64|949.14|938.64|949.12|938.62|2
1653765480000|2022-05-28 19:18:00|957.44|946.94|957.3|946.8|957.69|947.19|957.3|946.8|20
1653756970000|2022-05-28 16:56:10|949.12|938.62|949.12|938.62|949.12|938.62|949.12|938.62|1
1653756980000|2022-05-28 16:56:20|948.99|938.49|949.07|938.57|949.07|938.57|948.99|938.49|2
1653765490000|2022-05-28 19:18:10|957.29|946.79|957.3|946.8|957.3|946.8|957.29|946.79|2
1653756990000|2022-05-28 16:56:30|948.99|938.49|948.85|938.35|949.07|938.57|948.83|938.33|5
1653757000000|2022-05-28 16:56:40|948.8|938.3|948.74|938.24|948.8|938.3|948.73|938.23|8
1653765500000|2022-05-28 19:18:20|957.27|946.77|957.01|946.51|957.27|946.77|957.01|946.51|5
1653757010000|2022-05-28 16:56:50|948.61|938.11|948.47|937.97|948.61|938.11|948.21|937.71|11
1653757040000|2022-05-28 16:57:20|948.48|937.98|948.21|937.71|948.48|937.98|948.21|937.71|2
1653765510000|2022-05-28 19:18:30|957.02|946.52|956.98|946.48|957.03|946.53|956.97|946.47|8
1653757050000|2022-05-28 16:57:30|948.22|937.72|948.23|937.73|948.23|937.73|948.22|937.72|2
1653757060000|2022-05-28 16:57:40|948.22|937.72|948.18|937.68|948.22|937.72|948.18|937.68|2
1653765520000|2022-05-28 19:18:40|956.97|946.47|956.98|946.48|956.98|946.48|956.97|946.47|4
1653757070000|2022-05-28 16:57:50|948.17|937.67|948.17|937.67|948.18|937.68|948.17|937.67|3
1653757080000|2022-05-28 16:58:00|948.09|937.59|947.68|937.18|948.09|937.59|947.67|937.17|9
1653765530000|2022-05-28 19:18:50|956.97|946.47|956.92|946.42|956.98|946.48|956.92|946.42|8
1653757090000|2022-05-28 16:58:10|947.66|937.16|947.85|937.35|947.94|937.44|947.66|937.16|26
1653757100000|2022-05-28 16:58:20|947.86|937.36|947.96|937.46|947.97|937.47|947.86|937.36|11
1653765540000|2022-05-28 19:19:00|956.9|946.4|958.03|947.53|958.34|947.84|956.87|946.37|25
1653757110000|2022-05-28 16:58:30|948|937.5|947.66|937.16|948.02|937.52|947.65|937.15|17
1653757120000|2022-05-28 16:58:40|947.65|937.15|947.65|937.15|947.67|937.17|947.52|937.02|16
1653765550000|2022-05-28 19:19:10|958.29|947.79|958.87|948.37|958.87|948.37|957.99|947.49|28
1653757130000|2022-05-28 16:58:50|947.46|936.96|946.87|936.37|947.65|937.15|946.85|936.35|20
1653757140000|2022-05-28 16:59:00|946.86|936.36|947.79|937.29|947.91|937.41|946.86|936.36|30
1653765560000|2022-05-28 19:19:20|958.9|948.4|958.92|948.42|958.92|948.42|958.87|948.37|5
1653757150000|2022-05-28 16:59:10|947.82|937.32|947.82|937.32|947.82|937.32|947.81|937.31|3
1653757160000|2022-05-28 16:59:20|947.81|937.31|947.81|937.31|947.82|937.32|947.79|937.29|9
1653765570000|2022-05-28 19:19:30|958.9|948.4|958.9|948.4|958.91|948.41|958.89|948.39|4
1653757170000|2022-05-28 16:59:30|947.82|937.32|947.83|937.33|947.83|937.33|947.81|937.31|4
1653765580000|2022-05-28 19:19:40|958.91|948.41|958.91|948.41|958.91|948.41|958.9|948.4|5
1653757180000|2022-05-28 16:59:40|947.82|937.32|947.8|937.3|947.82|937.32|947.79|937.29|3
1653757190000|2022-05-28 16:59:50|947.78|937.28|947.78|937.28|947.78|937.28|947.78|937.28|1
1653765600000|2022-05-28 19:20:00|958.9|948.4|958.85|948.35|958.9|948.4|958.85|948.35|4
1653757200000|2022-05-28 17:00:00|947.79|937.29|947.8|937.3|947.82|937.32|947.79|937.29|5
1653757210000|2022-05-28 17:00:10|947.82|937.32|947.81|937.31|947.87|937.37|947.8|937.3|16
1653765610000|2022-05-28 19:20:10|958.86|948.36|958.86|948.36|958.86|948.36|958.86|948.36|1
1653757220000|2022-05-28 17:00:20|947.87|937.37|947.84|937.34|947.88|937.38|947.78|937.28|8
1653757230000|2022-05-28 17:00:30|947.85|937.35|947.87|937.37|947.87|937.37|947.85|937.35|2
1653765620000|2022-05-28 19:20:20|958.83|948.33|958.87|948.37|958.87|948.37|958.83|948.33|4
1653757250000|2022-05-28 17:00:50|947.85|937.35|947.85|937.35|947.85|937.35|947.85|937.35|1
1653757260000|2022-05-28 17:01:00|947.82|937.32|947.85|937.35|947.85|937.35|947.82|937.32|10
1653765630000|2022-05-28 19:20:30|958.88|948.38|958.95|948.45|958.98|948.48|958.88|948.38|6
1653757270000|2022-05-28 17:01:10|947.87|937.37|947.87|937.37|947.87|937.37|947.87|937.37|1
1653757280000|2022-05-28 17:01:20|947.85|937.35|947.87|937.37|947.87|937.37|947.82|937.32|5
1653765640000|2022-05-28 19:20:40|958.74|948.24|958.97|948.47|958.97|948.47|958.74|948.24|5
1653757290000|2022-05-28 17:01:30|947.88|937.38|947.83|937.33|947.88|937.38|947.83|937.33|3
1653757300000|2022-05-28 17:01:40|947.84|937.34|947.83|937.33|947.84|937.34|947.82|937.32|3
1653765650000|2022-05-28 19:20:50|958.96|948.46|958.96|948.46|958.97|948.47|958.96|948.46|3
1653757310000|2022-05-28 17:01:50|947.82|937.32|947.81|937.31|947.87|937.37|947.81|937.31|11
1653757330000|2022-05-28 17:02:10|947.83|937.33|947.83|937.33|947.83|937.33|947.81|937.31|5
1653765670000|2022-05-28 19:21:10|958.99|948.49|958.95|948.45|958.99|948.49|958.93|948.43|6
1653757340000|2022-05-28 17:02:20|947.76|937.26|947.73|937.23|947.83|937.33|947.73|937.23|4
1653757350000|2022-05-28 17:02:30|947.65|937.15|947.32|936.82|947.65|937.15|947.31|936.81|9
1653765680000|2022-05-28 19:21:20|958.94|948.44|958.94|948.44|958.94|948.44|958.94|948.44|1
1653757360000|2022-05-28 17:02:40|947.35|936.85|947.66|937.16|947.66|937.16|947.32|936.82|8
1653765710000|2022-05-28 19:21:50|958.9|948.4|958.91|948.41|958.91|948.41|958.89|948.39|3
1653757370000|2022-05-28 17:02:50|947.67|937.17|947.57|937.07|947.67|937.17|947.48|936.98|14
1653757380000|2022-05-28 17:03:00|947.67|937.17|947.6|937.1|947.71|937.21|947.57|937.07|17
1653765720000|2022-05-28 19:22:00|958.92|948.42|958.92|948.42|958.92|948.42|958.92|948.42|1
1653757390000|2022-05-28 17:03:10|947.71|937.21|947.79|937.29|947.8|937.3|947.6|937.1|13
1653757400000|2022-05-28 17:03:20|947.8|937.3|947.8|937.3|947.8|937.3|947.79|937.29|7
1653765730000|2022-05-28 19:22:10|958.93|948.43|958.92|948.42|958.93|948.43|958.92|948.42|2
1653757410000|2022-05-28 17:03:30|947.87|937.37|947.87|937.37|947.87|937.37|947.87|937.37|1
1653757420000|2022-05-28 17:03:40|947.86|937.36|947.87|937.37|947.88|937.38|947.82|937.32|15
1653765750000|2022-05-28 19:22:30|958.93|948.43|958.93|948.43|958.93|948.43|958.93|948.43|1
1653757430000|2022-05-28 17:03:50|947.82|937.32|947.29|936.79|947.86|937.36|947.29|936.79|17
1653757440000|2022-05-28 17:04:00|947.31|936.81|947.31|936.81|947.31|936.81|947.31|936.81|1
1653765760000|2022-05-28 19:22:40|958.95|948.45|958.96|948.46|958.96|948.46|958.95|948.45|2
1653757450000|2022-05-28 17:04:10|947.29|936.79|947.29|936.79|947.29|936.79|947.29|936.79|1
1653757460000|2022-05-28 17:04:20|947.35|936.85|947.23|936.73|947.35|936.85|947.15|936.65|13
1653765770000|2022-05-28 19:22:50|958.97|948.47|958.98|948.48|958.98|948.48|958.97|948.47|2
1653757470000|2022-05-28 17:04:30|947.27|936.77|947.27|936.77|947.27|936.77|947.27|936.77|1
1653757480000|2022-05-28 17:04:40|947.23|936.73|947.02|936.52|947.27|936.77|947.02|936.52|3
1653765780000|2022-05-28 19:23:00|959.13|948.63|959.17|948.67|959.17|948.67|959.08|948.58|9
1653757490000|2022-05-28 17:04:50|946.96|936.46|946.98|936.48|946.98|936.48|946.94|936.44|4
1653765790000|2022-05-28 19:23:10|959.18|948.68|959.03|948.53|959.19|948.69|959.03|948.53|7
1653757500000|2022-05-28 17:05:00|946.99|936.49|947.01|936.51|947.01|936.51|946.99|936.49|2
1653757520000|2022-05-28 17:05:20|947.03|936.53|947.03|936.53|947.03|936.53|947.03|936.53|1
1653765800000|2022-05-28 19:23:20|959.02|948.52|959|948.5|959.02|948.52|959|948.5|4
1653757540000|2022-05-28 17:05:40|947.02|936.52|947.02|936.52|947.02|936.52|947.02|936.52|1
1653757570000|2022-05-28 17:06:10|947.03|936.53|947.03|936.53|947.03|936.53|947.03|936.53|1
1653765810000|2022-05-28 19:23:30|959.05|948.55|959|948.5|959.05|948.55|959|948.5|2
1653757580000|2022-05-28 17:06:20|947.05|936.55|947.03|936.53|947.05|936.55|947.03|936.53|6
1653757590000|2022-05-28 17:06:30|947.01|936.51|947.01|936.51|947.01|936.51|947.01|936.51|1
1653765820000|2022-05-28 19:23:40|959.05|948.55|959.01|948.51|959.14|948.64|958.98|948.48|23
1653757600000|2022-05-28 17:06:40|946.99|936.49|947|936.5|947|936.5|946.99|936.49|2
1653757610000|2022-05-28 17:06:50|946.75|936.25|946.75|936.25|946.75|936.25|946.75|936.25|1
1653765830000|2022-05-28 19:23:50|958.99|948.49|959.01|948.51|959.01|948.51|958.98|948.48|7
1653757620000|2022-05-28 17:07:00|946.74|936.24|946.74|936.24|946.74|936.24|946.74|936.24|1
1653757630000|2022-05-28 17:07:10|946.94|936.44|946.94|936.44|946.94|936.44|946.94|936.44|1
1653765840000|2022-05-28 19:24:00|958.77|948.27|959.01|948.51|959.01|948.51|958.77|948.27|2
1653757640000|2022-05-28 17:07:20|946.93|936.43|946.91|936.41|946.94|936.44|946.91|936.41|5
1653757650000|2022-05-28 17:07:30|946.94|936.44|946.93|936.43|946.94|936.44|946.93|936.43|2
1653765850000|2022-05-28 19:24:10|959.08|948.58|959.46|948.96|959.6|949.1|959.08|948.58|16
1653757660000|2022-05-28 17:07:40|947.05|936.55|947.06|936.56|947.06|936.56|947.05|936.55|2
1653757670000|2022-05-28 17:07:50|947.05|936.55|947.03|936.53|947.05|936.55|947.02|936.52|4
1653765860000|2022-05-28 19:24:20|959.44|948.94|959.38|948.88|959.59|949.09|959.37|948.87|20
1653757680000|2022-05-28 17:08:00|946.84|936.34|946.53|936.03|946.84|936.34|946.26|935.76|18
1653757690000|2022-05-28 17:08:10|946.26|935.76|946.12|935.62|946.53|936.03|946.08|935.58|21
1653765870000|2022-05-28 19:24:30|959.23|948.73|960.06|949.56|960.06|949.56|959.23|948.73|22
1653757700000|2022-05-28 17:08:20|946.09|935.59|946.21|935.71|946.38|935.88|946.09|935.59|22
1653757710000|2022-05-28 17:08:30|946.37|935.87|946.18|935.68|946.47|935.97|946.12|935.62|15
1653765880000|2022-05-28 19:24:40|960.04|949.54|960|949.5|960.08|949.58|959.9|949.4|10
1653757720000|2022-05-28 17:08:40|946.14|935.64|946.18|935.68|946.18|935.68|946.14|935.64|8
1653757730000|2022-05-28 17:08:50|946.14|935.64|946.18|935.68|946.18|935.68|946.14|935.64|8
1653765890000|2022-05-28 19:24:50|959.99|949.49|959.86|949.36|959.99|949.49|959.85|949.35|11
1653757740000|2022-05-28 17:09:00|946.14|935.64|946.15|935.65|946.17|935.67|946.14|935.64|5
1653757750000|2022-05-28 17:09:10|946.13|935.63|946.13|935.63|946.16|935.66|946.13|935.63|8
1653757760000|2022-05-28 17:09:20|946.16|935.66|946.16|935.66|946.16|935.66|946.12|935.62|15
1653765900000|2022-05-28 19:25:00|959.87|949.37|958.7|948.2|959.87|949.37|958.62|948.12|31
1653757770000|2022-05-28 17:09:30|946.12|935.62|945.96|935.46|946.16|935.66|945.96|935.46|10
1653757780000|2022-05-28 17:09:40|945.95|935.45|945.97|935.47|946.41|935.91|945.95|935.45|16
1653765910000|2022-05-28 19:25:10|958.62|948.12|958.44|947.94|958.63|948.13|958.44|947.94|17
1653757790000|2022-05-28 17:09:50|946.09|935.59|945.98|935.48|946.09|935.59|945.97|935.47|10
1653765920000|2022-05-28 19:25:20|958.45|947.95|958.67|948.17|958.71|948.21|958.45|947.95|11
1653757800000|2022-05-28 17:10:00|945.99|935.49|945.99|935.49|945.99|935.49|945.99|935.49|1
1653757810000|2022-05-28 17:10:10|946.06|935.56|946.14|935.64|946.32|935.82|946.06|935.56|7
1653765930000|2022-05-28 19:25:30|958.76|948.26|958.86|948.36|958.92|948.42|958.76|948.26|12
1653757820000|2022-05-28 17:10:20|946.13|935.63|946.32|935.82|946.33|935.83|946.13|935.63|15
1653757830000|2022-05-28 17:10:30|946.14|935.64|946.05|935.55|946.32|935.82|946.05|935.55|18
1653765940000|2022-05-28 19:25:40|958.92|948.42|958.86|948.36|958.92|948.42|958.86|948.36|5
1653757840000|2022-05-28 17:10:40|946.23|935.73|946.26|935.76|946.32|935.82|945.99|935.49|25
1653757850000|2022-05-28 17:10:50|946.34|935.84|946.05|935.55|946.37|935.87|946.05|935.55|11
1653765950000|2022-05-28 19:25:50|958.87|948.37|958.86|948.36|958.88|948.38|958.86|948.36|10
1653757860000|2022-05-28 17:11:00|946.29|935.79|946.43|935.93|946.43|935.93|946.13|935.63|9
1653765960000|2022-05-28 19:26:00|958.88|948.38|958.64|948.14|958.88|948.38|958.64|948.14|6
1653757880000|2022-05-28 17:11:20|946.34|935.84|946.34|935.84|946.35|935.85|946.34|935.84|5
1653757890000|2022-05-28 17:11:30|946.35|935.85|946.07|935.57|946.35|935.85|946.07|935.57|6
1653765970000|2022-05-28 19:26:10|958.83|948.33|958.89|948.39|958.89|948.39|958.83|948.33|5
1653757910000|2022-05-28 17:11:50|946.08|935.58|946.14|935.64|946.14|935.64|946.07|935.57|3
1653757920000|2022-05-28 17:12:00|946.15|935.65|946.11|935.61|946.16|935.66|946.11|935.61|5
1653765990000|2022-05-28 19:26:30|958.9|948.4|958.9|948.4|958.9|948.4|958.89|948.39|5
1653757930000|2022-05-28 17:12:10|946.09|935.59|946.09|935.59|946.09|935.59|946.09|935.59|1
1653757950000|2022-05-28 17:12:30|946.08|935.58|946.09|935.59|946.09|935.59|946.08|935.58|2
1653766000000|2022-05-28 19:26:40|958.91|948.41|958.86|948.36|959|948.5|958.86|948.36|11
1653757990000|2022-05-28 17:13:10|946.1|935.6|946.1|935.6|946.1|935.6|946.1|935.6|1
1653758000000|2022-05-28 17:13:20|946.31|935.81|946.41|935.91|946.41|935.91|946.31|935.81|4
1653766010000|2022-05-28 19:26:50|958.81|948.31|958.82|948.32|958.86|948.36|958.81|948.31|6
1653758010000|2022-05-28 17:13:30|946.42|935.92|946.42|935.92|946.42|935.92|946.42|935.92|1
1653758020000|2022-05-28 17:13:40|946.2|935.7|946.41|935.91|946.41|935.91|946.2|935.7|2
1653766020000|2022-05-28 19:27:00|958.83|948.33|958.83|948.33|958.83|948.33|958.83|948.33|1
1653758030000|2022-05-28 17:13:50|946.42|935.92|946.16|935.66|946.5|936|946.16|935.66|4
1653758040000|2022-05-28 17:14:00|946.09|935.59|946.33|935.83|946.42|935.92|946.09|935.59|5
1653766030000|2022-05-28 19:27:10|958.82|948.32|958.81|948.31|958.83|948.33|958.81|948.31|4
1653758050000|2022-05-28 17:14:10|946.12|935.62|945.5|935|946.12|935.62|945.5|935|10
1653758060000|2022-05-28 17:14:20|945.67|935.17|945.44|934.94|945.67|935.17|945.44|934.94|4
1653766040000|2022-05-28 19:27:20|958.82|948.32|958.82|948.32|958.83|948.33|958.82|948.32|3
1653758080000|2022-05-28 17:14:40|945.6|935.1|945.6|935.1|945.6|935.1|945.6|935.1|1
1653758090000|2022-05-28 17:14:50|945.44|934.94|945.45|934.95|945.45|934.95|945.44|934.94|2
1653766050000|2022-05-28 19:27:30|958.83|948.33|958.93|948.43|958.94|948.44|958.69|948.19|8
1653758100000|2022-05-28 17:15:00|945.47|934.97|946.95|936.45|947.99|937.49|945.42|934.92|32
1653758110000|2022-05-28 17:15:10|946.94|936.44|945.18|934.68|946.94|936.44|943.65|933.15|38
1653766060000|2022-05-28 19:27:40|958.9|948.4|958.89|948.39|958.9|948.4|958.88|948.38|3
1653758120000|2022-05-28 17:15:20|945.26|934.76|946.63|936.13|947.64|937.14|945.26|934.76|37
1653766070000|2022-05-28 19:27:50|958.86|948.36|958.82|948.32|958.87|948.37|958.82|948.32|5
1653758130000|2022-05-28 17:15:30|946.66|936.16|946.04|935.54|946.66|936.16|944.54|934.04|38
1653758140000|2022-05-28 17:15:40|946.26|935.76|946.12|935.62|946.29|935.79|945.98|935.48|35
1653766080000|2022-05-28 19:28:00|958.8|948.3|958.8|948.3|958.81|948.31|958.79|948.29|5
1653758150000|2022-05-28 17:15:50|946.11|935.61|947.5|937|947.5|937|946.11|935.61|29
1653758160000|2022-05-28 17:16:00|947.47|936.97|950.57|940.07|950.66|940.16|947.45|936.95|31
1653766100000|2022-05-28 19:28:20|958.81|948.31|958.86|948.36|958.86|948.36|958.8|948.3|3
1653758170000|2022-05-28 17:16:10|950.58|940.08|948.76|938.26|950.68|940.18|948|937.5|34
1653766110000|2022-05-28 19:28:30|958.84|948.34|958.84|948.34|958.84|948.34|958.84|948.34|1
1653758180000|2022-05-28 17:16:20|948.71|938.21|948.89|938.39|949.31|938.81|948.49|937.99|37
1653758190000|2022-05-28 17:16:30|948.71|938.21|948.83|938.33|948.83|938.33|947.89|937.39|35
1653766120000|2022-05-28 19:28:40|958.85|948.35|958.89|948.39|958.89|948.39|958.85|948.35|5
1653758200000|2022-05-28 17:16:40|948.84|938.34|950.14|939.64|950.14|939.64|948.84|938.34|35
1653758210000|2022-05-28 17:16:50|950.15|939.65|949.27|938.77|950.62|940.12|949.23|938.73|35
1653766130000|2022-05-28 19:28:50|958.84|948.34|958.87|948.37|958.87|948.37|958.84|948.34|3
1653758220000|2022-05-28 17:17:00|949.21|938.71|948.37|937.87|949.21|938.71|947.89|937.39|33
1653758230000|2022-05-28 17:17:10|948.4|937.9|947.99|937.49|948.4|937.9|947.51|937.01|31
1653766140000|2022-05-28 19:29:00|958.89|948.39|958.84|948.34|958.89|948.39|958.84|948.34|3
1653758240000|2022-05-28 17:17:20|948.01|937.51|948.71|938.21|948.73|938.23|948.01|937.51|24
1653766150000|2022-05-28 19:29:10|958.88|948.38|958.85|948.35|958.89|948.39|958.85|948.35|3
1653758250000|2022-05-28 17:17:30|948.75|938.25|948.9|938.4|948.93|938.43|948.75|938.25|12
1653758260000|2022-05-28 17:17:40|949.15|938.65|948.45|937.95|949.78|939.28|948.44|937.94|17
1653766160000|2022-05-28 19:29:20|958.84|948.34|958.85|948.35|958.87|948.37|958.84|948.34|4
1653758270000|2022-05-28 17:17:50|948.44|937.94|947.9|937.4|948.47|937.97|947.8|937.3|31
1653758280000|2022-05-28 17:18:00|947.94|937.44|948.25|937.75|948.25|937.75|947.86|937.36|32
1653766170000|2022-05-28 19:29:30|958.84|948.34|958.83|948.33|958.84|948.34|958.81|948.31|4
1653758290000|2022-05-28 17:18:10|948.33|937.83|948.84|938.34|948.95|938.45|948.18|937.68|29
1653766180000|2022-05-28 19:29:40|958.59|948.09|958.38|947.88|958.59|948.09|958.38|947.88|6
1653758300000|2022-05-28 17:18:20|948.85|938.35|948.44|937.94|948.87|938.37|948.32|937.82|17
1653758310000|2022-05-28 17:18:30|948.36|937.86|948.17|937.67|948.42|937.92|948.08|937.58|19
1653766190000|2022-05-28 19:29:50|958.41|947.91|957.97|947.47|958.41|947.91|957.97|947.47|12
1653758320000|2022-05-28 17:18:40|948.15|937.65|946.52|936.02|948.55|938.05|946.52|936.02|26
1653758330000|2022-05-28 17:18:50|946.36|935.86|947.89|937.39|947.89|937.39|946.36|935.86|30
1653766200000|2022-05-28 19:30:00|957.98|947.48|958.75|948.25|958.78|948.28|957.9|947.4|22
1653758340000|2022-05-28 17:19:00|947.9|937.4|947.73|937.23|947.99|937.49|947.54|937.04|24
1653758350000|2022-05-28 17:19:10|947.72|937.22|947.98|937.48|948.03|937.53|947.23|936.73|26
1653766210000|2022-05-28 19:30:10|958.74|948.24|958.79|948.29|958.79|948.29|958.72|948.22|7
1653758360000|2022-05-28 17:19:20|947.96|937.46|947.8|937.3|947.96|937.46|947.77|937.27|15
1653758370000|2022-05-28 17:19:30|947.78|937.28|947.49|936.99|947.82|937.32|947.49|936.99|14
1653766220000|2022-05-28 19:30:20|958.78|948.28|958.78|948.28|958.78|948.28|958.78|948.28|1
1653758380000|2022-05-28 17:19:40|947.48|936.98|947.54|937.04|947.74|937.24|947.47|936.97|18
1653758390000|2022-05-28 17:19:50|947.69|937.19|947.56|937.06|947.83|937.33|947.54|937.04|12
1653766230000|2022-05-28 19:30:30|958.79|948.29|958.8|948.3|958.8|948.3|958.79|948.29|2
1653758400000|2022-05-28 17:20:00|947.55|937.05|946.33|935.83|947.55|937.05|946.25|935.75|24
1653766240000|2022-05-28 19:30:40|958.81|948.31|958.83|948.33|958.83|948.33|958.81|948.31|5
1653758410000|2022-05-28 17:20:10|946.35|935.85|946.85|936.35|946.87|936.37|946.31|935.81|26
1653758420000|2022-05-28 17:20:20|946.86|936.36|947.15|936.65|947.16|936.66|946.86|936.36|15
1653766250000|2022-05-28 19:30:50|958.79|948.29|958.79|948.29|958.79|948.29|958.79|948.29|1
1653758430000|2022-05-28 17:20:30|947.2|936.7|947.23|936.73|947.23|936.73|946.91|936.41|15
1653758440000|2022-05-28 17:20:40|946.96|936.46|946.87|936.37|947.25|936.75|946.84|936.34|22
1653766260000|2022-05-28 19:31:00|958.8|948.3|958.58|948.08|958.8|948.3|958.56|948.06|6
1653758450000|2022-05-28 17:20:50|946.89|936.39|946.85|936.35|946.89|936.39|946.78|936.28|12
1653766270000|2022-05-28 19:31:10|958.76|948.26|958.22|947.72|958.76|948.26|958.22|947.72|8
1653758460000|2022-05-28 17:21:00|946.98|936.48|947.59|937.09|947.59|937.09|946.98|936.48|8
1653758470000|2022-05-28 17:21:10|947.55|937.05|947.55|937.05|947.55|937.05|947.36|936.86|6
1653766280000|2022-05-28 19:31:20|958.21|947.71|958.06|947.56|958.21|947.71|958.06|947.56|9
1653758480000|2022-05-28 17:21:20|947.75|937.25|947.8|937.3|947.8|937.3|947.69|937.19|10
1653758490000|2022-05-28 17:21:30|947.81|937.31|947.94|937.44|948|937.5|947.8|937.3|14
1653766290000|2022-05-28 19:31:30|958.12|947.62|958.06|947.56|958.12|947.62|958.06|947.56|3
1653758500000|2022-05-28 17:21:40|948.01|937.51|948.16|937.66|948.17|937.67|948|937.5|20
1653766300000|2022-05-28 19:31:40|958.04|947.54|958.06|947.56|958.08|947.58|958.04|947.54|4
1653758510000|2022-05-28 17:21:50|948.01|937.51|948.55|938.05|948.55|938.05|948.01|937.51|20
1653758520000|2022-05-28 17:22:00|948.56|938.06|948.99|938.49|949.24|938.74|948.14|937.64|28
1653766310000|2022-05-28 19:31:50|957.94|947.44|957.93|947.43|957.94|947.44|957.93|947.43|6
1653758530000|2022-05-28 17:22:10|949.1|938.6|948.88|938.38|949.36|938.86|948.88|938.38|12
1653758540000|2022-05-28 17:22:20|948.89|938.39|948.82|938.32|948.89|938.39|948.81|938.31|5
1653766320000|2022-05-28 19:32:00|957.96|947.46|957.96|947.46|957.96|947.46|957.96|947.46|1
1653758550000|2022-05-28 17:22:30|948.83|938.33|949.3|938.8|949.3|938.8|948.82|938.32|19
1653758560000|2022-05-28 17:22:40|949.28|938.78|949.03|938.53|949.3|938.8|948.96|938.46|12
1653766330000|2022-05-28 19:32:10|957.95|947.45|957.95|947.45|957.95|947.45|957.95|947.45|1
1653758570000|2022-05-28 17:22:50|949.05|938.55|949.01|938.51|949.06|938.56|948.89|938.39|24
1653758580000|2022-05-28 17:23:00|948.96|938.46|949.13|938.63|949.22|938.72|948.96|938.46|8
1653766340000|2022-05-28 19:32:20|957.93|947.43|958|947.5|958|947.5|957.93|947.43|4
1653758590000|2022-05-28 17:23:10|949.14|938.64|948.06|937.56|949.14|938.64|948.06|937.56|14
1653758600000|2022-05-28 17:23:20|948.2|937.7|947.58|937.08|948.2|937.7|947.38|936.88|20
1653766350000|2022-05-28 19:32:30|958.06|947.56|958.02|947.52|958.06|947.56|958.01|947.51|7
1653758610000|2022-05-28 17:23:30|947.57|937.07|946.7|936.2|947.63|937.13|946.7|936.2|28
1653766360000|2022-05-28 19:32:40|957.97|947.47|957.97|947.47|957.97|947.47|957.97|947.47|1
1653758620000|2022-05-28 17:23:40|946.74|936.24|947.32|936.82|947.32|936.82|946.73|936.23|18
1653758630000|2022-05-28 17:23:50|947.33|936.83|947.34|936.84|947.47|936.97|947.11|936.61|21
1653766370000|2022-05-28 19:32:50|958.01|947.51|958.01|947.51|958.01|947.51|957.97|947.47|5
1653758640000|2022-05-28 17:24:00|947.33|936.83|946.77|936.27|947.33|936.83|946.77|936.27|18
1653758650000|2022-05-28 17:24:10|946.81|936.31|946.69|936.19|946.81|936.31|946.69|936.19|10
1653766380000|2022-05-28 19:33:00|957.99|947.49|957.96|947.46|957.99|947.49|957.96|947.46|3
1653758660000|2022-05-28 17:24:20|946.65|936.15|945.8|935.3|946.65|936.15|945.8|935.3|11
1653758670000|2022-05-28 17:24:30|945.79|935.29|945|934.5|945.89|935.39|945|934.5|26
1653766440000|2022-05-28 19:34:00|958|947.5|957.95|947.45|958.03|947.53|957.95|947.45|8
1653758680000|2022-05-28 17:24:40|944.99|934.49|944.15|933.65|944.99|934.49|943.89|933.39|25
1653766450000|2022-05-28 19:34:10|957.96|947.46|957.91|947.41|957.96|947.46|957.74|947.24|8
1653758690000|2022-05-28 17:24:50|944.1|933.6|944.17|933.67|944.17|933.67|943.64|933.14|25
1653758700000|2022-05-28 17:25:00|944.19|933.69|943.55|933.05|944.19|933.69|943.53|933.03|26
1653766470000|2022-05-28 19:34:30|957.93|947.43|957.91|947.41|957.93|947.43|957.91|947.41|2
1653758710000|2022-05-28 17:25:10|943.47|932.97|941.93|931.43|943.47|932.97|941.9|931.4|30
1653758720000|2022-05-28 17:25:20|941.92|931.42|941.85|931.35|942.25|931.75|941.77|931.27|26
1653766480000|2022-05-28 19:34:40|957.96|947.46|957.9|947.4|957.96|947.46|957.9|947.4|5
1653758730000|2022-05-28 17:25:30|941.79|931.29|941.92|931.42|941.92|931.42|941.78|931.28|16
1653766490000|2022-05-28 19:34:50|957.75|947.25|956.9|946.4|957.75|947.25|956.9|946.4|18
1653758740000|2022-05-28 17:25:40|941.91|931.41|941.5|931|942.33|931.83|941.48|930.98|26
1653758750000|2022-05-28 17:25:50|941.64|931.14|940.82|930.32|941.64|931.14|940.81|930.31|17
1653758760000|2022-05-28 17:26:00|940.8|930.3|940.1|929.6|940.8|930.3|940.1|929.6|15
1653766500000|2022-05-28 19:35:00|956.85|946.35|956.85|946.35|956.86|946.36|956.85|946.35|3
1653758770000|2022-05-28 17:26:10|940.09|929.59|939.56|929.06|940.09|929.59|939.56|929.06|21
1653758780000|2022-05-28 17:26:20|939.55|929.05|939.36|928.86|939.55|929.05|939.32|928.82|8
1653766510000|2022-05-28 19:35:10|956.84|946.34|956.84|946.34|956.84|946.34|956.83|946.33|3
1653758790000|2022-05-28 17:26:30|939.35|928.85|939.38|928.88|939.4|928.9|939.32|928.82|12
1653758800000|2022-05-28 17:26:40|939.37|928.87|939.55|929.05|939.55|929.05|939.37|928.87|19
1653766530000|2022-05-28 19:35:30|956.85|946.35|956.84|946.34|956.85|946.35|956.83|946.33|4
1653758810000|2022-05-28 17:26:50|939.56|929.06|939.82|929.32|940.12|929.62|939.39|928.89|20
1653758820000|2022-05-28 17:27:00|939.85|929.35|939.81|929.31|939.85|929.35|939.73|929.23|17
1653766540000|2022-05-28 19:35:40|956.78|946.28|956.79|946.29|956.79|946.29|956.78|946.28|2
1653758830000|2022-05-28 17:27:10|939.78|929.28|939.83|929.33|939.84|929.34|939.78|929.28|10
1653758840000|2022-05-28 17:27:20|939.84|929.34|939.9|929.4|939.9|929.4|939.83|929.33|9
1653766550000|2022-05-28 19:35:50|956.8|946.3|956.74|946.24|956.8|946.3|956.74|946.24|2
1653758850000|2022-05-28 17:27:30|939.78|929.28|939.9|929.4|939.9|929.4|939.78|929.28|10
1653766560000|2022-05-28 19:36:00|956.76|946.26|956.76|946.26|956.76|946.26|956.76|946.26|1
1653758860000|2022-05-28 17:27:40|939.89|929.39|939.2|928.7|939.89|929.39|939.13|928.63|21
1653758870000|2022-05-28 17:27:50|939.1|928.6|939.05|928.55|939.1|928.6|939.05|928.55|10
1653766570000|2022-05-28 19:36:10|956.77|946.27|957.73|947.23|957.75|947.25|956.77|946.27|15
1653758880000|2022-05-28 17:28:00|939.04|928.54|939.05|928.55|939.05|928.55|939.04|928.54|2
1653766580000|2022-05-28 19:36:20|957.74|947.24|957.74|947.24|957.75|947.25|957.73|947.23|5
1653758890000|2022-05-28 17:28:10|939.1|928.6|939.19|928.69|939.19|928.69|939.07|928.57|13
1653758900000|2022-05-28 17:28:20|939.2|928.7|938.24|927.74|939.2|928.7|938.13|927.63|20
1653766590000|2022-05-28 19:36:30|957.75|947.25|957.74|947.24|957.75|947.25|957.68|947.18|7
1653758910000|2022-05-28 17:28:30|938.23|927.73|938.87|928.37|938.87|928.37|938.23|927.73|21
1653758920000|2022-05-28 17:28:40|938.83|928.33|939.74|929.24|939.74|929.24|938.8|928.3|20
1653766600000|2022-05-28 19:36:40|957.73|947.23|958.75|948.25|958.75|948.25|957.73|947.23|19
1653758930000|2022-05-28 17:28:50|939.7|929.2|939.76|929.26|939.76|929.26|939.69|929.19|8
1653766610000|2022-05-28 19:36:50|958.95|948.45|958.95|948.45|958.95|948.45|958.95|948.45|1
1653758940000|2022-05-28 17:29:00|939.77|929.27|942.53|932.03|942.53|932.03|939.77|929.27|28
1653758950000|2022-05-28 17:29:10|942.66|932.16|943.12|932.62|943.5|933|942.56|932.06|27
1653766620000|2022-05-28 19:37:00|959|948.5|960.67|950.17|960.67|950.17|959|948.5|32
1653758960000|2022-05-28 17:29:20|943.1|932.6|942.63|932.13|943.16|932.66|942.63|932.13|14
1653766630000|2022-05-28 19:37:10|960.71|950.21|961.58|951.08|961.7|951.2|960.71|950.21|25
1653758970000|2022-05-28 17:29:30|942.64|932.14|942.6|932.1|942.64|932.14|942.3|931.8|24
1653758980000|2022-05-28 17:29:40|942.62|932.12|942.63|932.13|942.63|932.13|942.56|932.06|23
1653766640000|2022-05-28 19:37:20|961.52|951.02|960.69|950.19|961.56|951.06|960.64|950.14|20
1653758990000|2022-05-28 17:29:50|942.62|932.12|942.82|932.32|942.83|932.33|942.62|932.12|17
1653759000000|2022-05-28 17:30:00|942.87|932.37|942.84|932.34|942.92|932.42|942.26|931.76|33
1653766650000|2022-05-28 19:37:30|960.68|950.18|960.64|950.14|960.7|950.2|960.62|950.12|19
1653759010000|2022-05-28 17:30:10|942.85|932.35|943.02|932.52|943.02|932.52|942.6|932.1|25
1653759020000|2022-05-28 17:30:20|943.03|932.53|943.65|933.15|943.65|933.15|942.82|932.32|15
1653766660000|2022-05-28 19:37:40|960.7|950.2|960.71|950.21|960.71|950.21|960.7|950.2|2
1653759030000|2022-05-28 17:30:30|943.66|933.16|943.65|933.15|943.71|933.21|943.65|933.15|5
1653759040000|2022-05-28 17:30:40|943.66|933.16|943.67|933.17|943.67|933.17|943.66|933.16|2
1653766670000|2022-05-28 19:37:50|960.66|950.16|960.99|950.49|960.99|950.49|960.66|950.16|7
1653759050000|2022-05-28 17:30:50|943.71|933.21|943.65|933.15|943.71|933.21|943.64|933.14|7
1653759060000|2022-05-28 17:31:00|943.66|933.16|943.92|933.42|943.92|933.42|943.61|933.11|15
1653766680000|2022-05-28 19:38:00|960.97|950.47|960.93|950.43|961.02|950.52|960.93|950.43|10
1653759070000|2022-05-28 17:31:10|943.93|933.43|944.44|933.94|944.44|933.94|943.93|933.43|26
1653759080000|2022-05-28 17:31:20|944.45|933.95|944.72|934.22|944.96|934.46|944.45|933.95|18
1653766690000|2022-05-28 19:38:10|960.94|950.44|961.71|951.21|961.71|951.21|960.94|950.44|10
1653759090000|2022-05-28 17:31:30|944.83|934.33|944.69|934.19|944.85|934.35|944.68|934.18|15
1653759100000|2022-05-28 17:31:40|944.71|934.21|944.31|933.81|944.73|934.23|944.31|933.81|9
1653766700000|2022-05-28 19:38:20|961.72|951.22|961.72|951.22|961.72|951.22|961.71|951.21|3
1653759110000|2022-05-28 17:31:50|944.08|933.58|943.74|933.24|944.13|933.63|943.74|933.24|15
1653759120000|2022-05-28 17:32:00|943.83|933.33|943.14|932.64|943.85|933.35|943.14|932.64|18
1653766710000|2022-05-28 19:38:30|961.75|951.25|961.79|951.29|961.83|951.33|961.75|951.25|10
1653759130000|2022-05-28 17:32:10|943.15|932.65|943.04|932.54|943.15|932.65|942.98|932.48|9
1653759140000|2022-05-28 17:32:20|943.05|932.55|943.06|932.56|943.17|932.67|943.02|932.52|9
1653766720000|2022-05-28 19:38:40|961.8|951.3|961.8|951.3|961.8|951.3|961.79|951.29|9
1653759150000|2022-05-28 17:32:30|943.03|932.53|942.99|932.49|943.03|932.53|942.94|932.44|4
1653759160000|2022-05-28 17:32:40|942.98|932.48|943.45|932.95|943.45|932.95|942.98|932.48|9
1653766730000|2022-05-28 19:38:50|961.81|951.31|961.81|951.31|961.81|951.31|961.81|951.31|1
1653759170000|2022-05-28 17:32:50|943.44|932.94|943.44|932.94|943.54|933.04|943.41|932.91|23
1653759180000|2022-05-28 17:33:00|943.45|932.95|943.44|932.94|943.47|932.97|943.3|932.8|15
1653766740000|2022-05-28 19:39:00|961.84|951.34|961.84|951.34|961.84|951.34|961.84|951.34|1
1653759190000|2022-05-28 17:33:10|943.45|932.95|943.45|932.95|943.46|932.96|943.37|932.87|9
1653759200000|2022-05-28 17:33:20|943.47|932.97|943.47|932.97|943.47|932.97|943.47|932.97|1
1653766750000|2022-05-28 19:39:10|961.85|951.35|961.84|951.34|961.85|951.35|961.84|951.34|2
1653759210000|2022-05-28 17:33:30|943.44|932.94|943.38|932.88|943.44|932.94|943.36|932.86|6
1653759220000|2022-05-28 17:33:40|943.39|932.89|943.51|933.01|943.52|933.02|943.39|932.89|14
1653766770000|2022-05-28 19:39:30|961.8|951.3|961.8|951.3|961.8|951.3|961.79|951.29|3
1653759230000|2022-05-28 17:33:50|943.5|933|943.55|933.05|943.63|933.13|943.5|933|7
1653759240000|2022-05-28 17:34:00|943.62|933.12|942.81|932.31|943.62|933.12|942.81|932.31|20
1653766780000|2022-05-28 19:39:40|961.81|951.31|961.92|951.42|961.95|951.45|961.81|951.31|9
1653759260000|2022-05-28 17:34:20|942.68|932.18|941.11|930.61|942.68|932.18|941.1|930.6|19
1653759270000|2022-05-28 17:34:30|941.1|930.6|941.87|931.37|941.92|931.42|941.1|930.6|15
1653766790000|2022-05-28 19:39:50|961.9|951.4|962.13|951.63|962.13|951.63|961.9|951.4|15
1653759280000|2022-05-28 17:34:40|941.85|931.35|942.11|931.61|942.2|931.7|941.79|931.29|17
1653759290000|2022-05-28 17:34:50|942.12|931.62|942.12|931.62|942.12|931.62|942.12|931.62|1
1653766800000|2022-05-28 19:40:00|962.12|951.62|963.12|952.62|963.18|952.68|962.12|951.62|14
1653759300000|2022-05-28 17:35:00|942.34|931.84|942.22|931.72|942.34|931.84|942.21|931.71|6
1653759310000|2022-05-28 17:35:10|942.2|931.7|942.55|932.05|942.55|932.05|942.19|931.69|10
1653766810000|2022-05-28 19:40:10|963.14|952.64|963.14|952.64|963.21|952.71|962.92|952.42|20
1653759320000|2022-05-28 17:35:20|942.53|932.03|942.95|932.45|942.97|932.47|942.53|932.03|20
1653759330000|2022-05-28 17:35:30|942.91|932.41|942.78|932.28|942.96|932.46|942.76|932.26|10
1653766820000|2022-05-28 19:40:20|963.15|952.65|963.15|952.65|963.15|952.65|963.15|952.65|1
1653759340000|2022-05-28 17:35:40|942.79|932.29|942.82|932.32|942.84|932.34|942.74|932.24|10
1653759350000|2022-05-28 17:35:50|942.77|932.27|942.78|932.28|942.83|932.33|942.77|932.27|3
1653766830000|2022-05-28 19:40:30|963.08|952.58|962.9|952.4|963.09|952.59|962.9|952.4|5
1653759360000|2022-05-28 17:36:00|942.8|932.3|942.9|932.4|942.91|932.41|942.8|932.3|6
1653766840000|2022-05-28 19:40:40|962.98|952.48|962.89|952.39|963|952.5|962.89|952.39|8
1653759370000|2022-05-28 17:36:10|942.91|932.41|943.12|932.62|943.2|932.7|942.91|932.41|11
1653766850000|2022-05-28 19:40:50|962.88|952.38|962.88|952.38|962.89|952.39|962.84|952.34|15
1653759380000|2022-05-28 17:36:20|943.15|932.65|943.16|932.66|943.16|932.66|943.15|932.65|4
1653766860000|2022-05-28 19:41:00|962.89|952.39|962.89|952.39|962.89|952.39|962.89|952.39|1
1653759390000|2022-05-28 17:36:30|943.11|932.61|943.13|932.63|943.27|932.77|943.11|932.61|8
1653766870000|2022-05-28 19:41:10|962.9|952.4|962.89|952.39|962.9|952.4|962.89|952.39|2
1653759400000|2022-05-28 17:36:40|943.16|932.66|943.26|932.76|943.26|932.76|943.16|932.66|9
1653766880000|2022-05-28 19:41:20|962.9|952.4|962.95|952.45|962.97|952.47|962.9|952.4|10
1653759410000|2022-05-28 17:36:50|943.28|932.78|943.29|932.79|943.29|932.79|943.28|932.78|2
1653766890000|2022-05-28 19:41:30|962.87|952.37|962.83|952.33|962.95|952.45|962.81|952.31|6
1653759420000|2022-05-28 17:37:00|943.21|932.71|942.33|931.83|943.27|932.77|942.33|931.83|22
1653766900000|2022-05-28 19:41:40|962.84|952.34|962.01|951.51|962.84|952.34|962.01|951.51|14
1653759430000|2022-05-28 17:37:10|942.32|931.82|941.35|930.85|942.32|931.82|941.35|930.85|22
1653766910000|2022-05-28 19:41:50|961.99|951.49|961.77|951.27|961.99|951.49|961.77|951.27|15
1653759440000|2022-05-28 17:37:20|941.33|930.83|940.75|930.25|941.33|930.83|940.75|930.25|19
1653766920000|2022-05-28 19:42:00|961.78|951.28|962.85|952.35|962.85|952.35|961.78|951.28|26
1653759450000|2022-05-28 17:37:30|940.67|930.17|940.44|929.94|940.67|930.17|940.31|929.81|16
1653766930000|2022-05-28 19:42:10|962.86|952.36|962.92|952.42|962.97|952.47|962.86|952.36|17
1653759460000|2022-05-28 17:37:40|940.43|929.93|940.45|929.95|940.51|930.01|940.43|929.93|4
1653766940000|2022-05-28 19:42:20|962.89|952.39|962.91|952.41|962.93|952.43|962.89|952.39|10
1653759470000|2022-05-28 17:37:50|940.61|930.11|940.72|930.22|941.03|930.53|940.55|930.05|26
1653766950000|2022-05-28 19:42:30|962.92|952.42|962.9|952.4|962.95|952.45|962.89|952.39|12
1653759480000|2022-05-28 17:38:00|940.7|930.2|940.67|930.17|940.8|930.3|940.35|929.85|30
1653766960000|2022-05-28 19:42:40|962.92|952.42|962.82|952.32|962.94|952.44|962.82|952.32|13
1653759490000|2022-05-28 17:38:10|940.68|930.18|940.43|929.93|940.68|930.18|940.4|929.9|18
1653766970000|2022-05-28 19:42:50|962.6|952.1|962.13|951.63|962.6|952.1|962.08|951.58|13
1653759500000|2022-05-28 17:38:20|940.42|929.92|940.64|930.14|940.67|930.17|940.33|929.83|15
1653766980000|2022-05-28 19:43:00|962.1|951.6|962.43|951.93|962.46|951.96|962.09|951.59|13
1653759510000|2022-05-28 17:38:30|940.65|930.15|940.38|929.88|940.65|930.15|940.36|929.86|19
1653766990000|2022-05-28 19:43:10|962.13|951.63|961.83|951.33|962.44|951.94|961.83|951.33|7
1653759520000|2022-05-28 17:38:40|940.34|929.84|940.24|929.74|940.37|929.87|940.24|929.74|11
1653767000000|2022-05-28 19:43:20|961.82|951.32|961.83|951.33|961.83|951.33|961.82|951.32|4
1653759530000|2022-05-28 17:38:50|940.31|929.81|940.31|929.81|940.31|929.81|940.24|929.74|3
1653767010000|2022-05-28 19:43:30|961.84|951.34|961.83|951.33|961.84|951.34|961.83|951.33|2
1653759540000|2022-05-28 17:39:00|940.32|929.82|940.81|930.31|940.85|930.35|940.28|929.78|14
1653767020000|2022-05-28 19:43:40|961.84|951.34|961.84|951.34|961.84|951.34|961.84|951.34|1
1653759550000|2022-05-28 17:39:10|940.88|930.38|940.84|930.34|941.26|930.76|940.82|930.32|19
1653767030000|2022-05-28 19:43:50|961.85|951.35|961.84|951.34|961.85|951.35|961.84|951.34|2
1653759560000|2022-05-28 17:39:20|940.86|930.36|940.87|930.37|940.91|930.41|940.86|930.36|5
1653767040000|2022-05-28 19:44:00|961.85|951.35|961.85|951.35|961.85|951.35|961.85|951.35|1
1653759570000|2022-05-28 17:39:30|940.83|930.33|940.91|930.41|940.91|930.41|940.83|930.33|6
1653767050000|2022-05-28 19:44:10|962.36|951.86|962.8|952.3|962.8|952.3|962.36|951.86|9
1653759580000|2022-05-28 17:39:40|940.92|930.42|939.6|929.1|940.95|930.45|939.6|929.1|19
1653767060000|2022-05-28 19:44:20|962.79|952.29|962.04|951.54|962.8|952.3|962.04|951.54|16
1653767070000|2022-05-28 19:44:30|962.06|951.56|962.77|952.27|962.77|952.27|961.97|951.47|23
1653759590000|2022-05-28 17:39:50|939.58|929.08|939.43|928.93|939.7|929.2|939.34|928.84|20
1653767080000|2022-05-28 19:44:40|962.78|952.28|962.79|952.29|962.8|952.3|962.78|952.28|4
1653759600000|2022-05-28 17:40:00|939.5|929|939.5|929|939.5|929|939.17|928.67|24
1653767100000|2022-05-28 19:45:00|962.8|952.3|963.59|953.09|963.59|953.09|962.79|952.29|14
1653759610000|2022-05-28 17:40:10|939.51|929.01|940.16|929.66|940.16|929.66|939.45|928.95|26
1653767110000|2022-05-28 19:45:10|963.6|953.1|963.6|953.1|963.6|953.1|963.6|953.1|1
1653759620000|2022-05-28 17:40:20|940.37|929.87|941.45|930.95|941.49|930.99|940.31|929.81|26
1653767120000|2022-05-28 19:45:20|963.67|953.17|963.66|953.16|963.67|953.17|963.64|953.14|5
1653759630000|2022-05-28 17:40:30|941.42|930.92|941.61|931.11|941.61|931.11|941.36|930.86|13
1653767140000|2022-05-28 19:45:40|963.63|953.13|963.65|953.15|963.65|953.15|963.63|953.13|3
1653759640000|2022-05-28 17:40:40|941.62|931.12|941.65|931.15|941.65|931.15|941.62|931.12|5
1653767150000|2022-05-28 19:45:50|963.66|953.16|963.66|953.16|963.66|953.16|963.65|953.15|3
1653759650000|2022-05-28 17:40:50|941.67|931.17|941.21|930.71|941.67|931.17|941.21|930.71|2
1653767160000|2022-05-28 19:46:00|963.67|953.17|965.93|955.43|966.26|955.76|963.67|953.17|33
1653759660000|2022-05-28 17:41:00|941.22|930.72|941.67|931.17|941.67|931.17|941.22|930.72|10
1653767170000|2022-05-28 19:46:10|965.97|955.47|966.02|955.52|966.02|955.52|965.71|955.21|27
1653759670000|2022-05-28 17:41:10|941.65|931.15|941.88|931.38|942.07|931.57|941.65|931.15|17
1653767180000|2022-05-28 19:46:20|966.04|955.54|967.09|956.59|967.12|956.62|966.04|955.54|20
1653759680000|2022-05-28 17:41:20|941.89|931.39|942.74|932.24|942.74|932.24|941.89|931.39|20
1653767190000|2022-05-28 19:46:30|967.1|956.6|966.9|956.4|967.13|956.63|966.89|956.39|10
1653759690000|2022-05-28 17:41:30|942.75|932.25|943.07|932.57|943.12|932.62|942.75|932.25|14
1653767200000|2022-05-28 19:46:40|966.91|956.41|966.95|956.45|966.95|956.45|966.91|956.41|5
1653759700000|2022-05-28 17:41:40|943|932.5|942.82|932.32|943.07|932.57|942.81|932.31|16
1653767210000|2022-05-28 19:46:50|966.92|956.42|966.56|956.06|966.96|956.46|966.56|956.06|14
1653759710000|2022-05-28 17:41:50|942.79|932.29|942.82|932.32|942.82|932.32|942.78|932.28|7
1653767220000|2022-05-28 19:47:00|966.38|955.88|966.28|955.78|966.55|956.05|966.16|955.66|20
1653759720000|2022-05-28 17:42:00|942.71|932.21|942.73|932.23|942.73|932.23|942.71|932.21|3
1653767230000|2022-05-28 19:47:10|966.29|955.79|967.57|957.07|967.57|957.07|966.29|955.79|27
1653759730000|2022-05-28 17:42:10|942.66|932.16|942.57|932.07|942.66|932.16|942.56|932.06|4
1653767240000|2022-05-28 19:47:20|967.69|957.19|968.41|957.91|968.41|957.91|967.69|957.19|11
1653759740000|2022-05-28 17:42:20|942.66|932.16|942.79|932.29|942.81|932.31|942.66|932.16|8
1653767250000|2022-05-28 19:47:30|968.42|957.92|968.42|957.92|968.42|957.92|968.4|957.9|5
1653759760000|2022-05-28 17:42:40|942.8|932.3|942.88|932.38|942.94|932.44|942.79|932.29|5
1653767260000|2022-05-28 19:47:40|968.43|957.93|968.79|958.29|968.79|958.29|968.43|957.93|6
1653759770000|2022-05-28 17:42:50|942.89|932.39|943.28|932.78|943.42|932.92|942.89|932.39|13
1653767270000|2022-05-28 19:47:50|968.76|958.26|968.32|957.82|968.77|958.27|967.9|957.4|24
1653759780000|2022-05-28 17:43:00|943.31|932.81|943.31|932.81|943.31|932.81|943.31|932.81|1
1653767280000|2022-05-28 19:48:00|968.28|957.78|968.19|957.69|968.36|957.86|967.96|957.46|23
1653759790000|2022-05-28 17:43:10|943.36|932.86|943.74|933.24|943.74|933.24|943.36|932.86|9
1653767290000|2022-05-28 19:48:10|968.21|957.71|968.8|958.3|968.8|958.3|968.21|957.71|14
1653759800000|2022-05-28 17:43:20|943.75|933.25|944|933.5|944|933.5|943.75|933.25|4
1653767300000|2022-05-28 19:48:20|968.77|958.27|968.74|958.24|968.77|958.27|968.72|958.22|9
1653759810000|2022-05-28 17:43:30|943.89|933.39|943.96|933.46|943.96|933.46|943.87|933.37|5
1653767310000|2022-05-28 19:48:30|968.73|958.23|969.06|958.56|969.06|958.56|968.73|958.23|2
1653759820000|2022-05-28 17:43:40|943.87|933.37|943.87|933.37|943.87|933.37|943.84|933.34|7
1653767320000|2022-05-28 19:48:40|968.88|958.38|968.85|958.35|968.88|958.38|968.85|958.35|2
1653759830000|2022-05-28 17:43:50|943.85|933.35|943.88|933.38|943.88|933.38|943.85|933.35|6
1653767330000|2022-05-28 19:48:50|968.81|958.31|968.81|958.31|968.85|958.35|968.81|958.31|3
1653759840000|2022-05-28 17:44:00|943.85|933.35|943.71|933.21|943.86|933.36|943.7|933.2|6
1653767340000|2022-05-28 19:49:00|968.71|958.21|968.54|958.04|968.71|958.21|968.54|958.04|5
1653759850000|2022-05-28 17:44:10|943.79|933.29|943.8|933.3|943.8|933.3|943.78|933.28|4
1653767350000|2022-05-28 19:49:10|968.45|957.95|968.46|957.96|968.54|958.04|968.14|957.64|18
1653759860000|2022-05-28 17:44:20|943.79|933.29|943.1|932.6|943.79|933.29|943.05|932.55|7
1653767360000|2022-05-28 19:49:20|968.45|957.95|968.2|957.7|968.46|957.96|968.2|957.7|5
1653759870000|2022-05-28 17:44:30|943.11|932.61|942.85|932.35|943.54|933.04|942.85|932.35|13
1653767370000|2022-05-28 19:49:30|967.99|957.49|967.97|957.47|968.2|957.7|967.97|957.47|5
1653759880000|2022-05-28 17:44:40|942.86|932.36|942.82|932.32|942.89|932.39|942.81|932.31|9
1653767380000|2022-05-28 19:49:40|967.98|957.48|968.18|957.68|968.27|957.77|967.98|957.48|15
1653759890000|2022-05-28 17:44:50|942.81|932.31|942.83|932.33|942.83|932.33|942.8|932.3|5
1653767390000|2022-05-28 19:49:50|968.22|957.72|969.25|958.75|969.25|958.75|968.18|957.68|23
1653759900000|2022-05-28 17:45:00|942.8|932.3|943.05|932.55|943.05|932.55|942.8|932.3|8
1653767400000|2022-05-28 19:50:00|969.26|958.76|972.73|962.23|972.73|962.23|969.26|958.76|35
1653759910000|2022-05-28 17:45:10|943.08|932.58|942.82|932.32|943.08|932.58|942.8|932.3|7
1653767410000|2022-05-28 19:50:10|972.76|962.26|973.02|962.52|973.22|962.72|972.42|961.92|20
1653759920000|2022-05-28 17:45:20|942.84|932.34|942.83|932.33|942.97|932.47|942.82|932.32|11
1653767420000|2022-05-28 19:50:20|973.05|962.55|971.76|961.26|973.16|962.66|971.74|961.24|30
1653759930000|2022-05-28 17:45:30|942.81|932.31|943.02|932.52|943.02|932.52|942.81|932.31|14
1653767430000|2022-05-28 19:50:30|971.59|961.09|972.03|961.53|972.28|961.78|971.24|960.74|35
1653759940000|2022-05-28 17:45:40|942.9|932.4|943.02|932.52|943.02|932.52|942.87|932.37|7
1653767440000|2022-05-28 19:50:40|972.07|961.57|972.23|961.73|972.23|961.73|971.96|961.46|23
1653759960000|2022-05-28 17:46:00|943.08|932.58|944.06|933.56|944.06|933.56|943.02|932.52|16
1653767450000|2022-05-28 19:50:50|972.22|961.72|972.68|962.18|972.68|962.18|972.06|961.56|21
1653759970000|2022-05-28 17:46:10|944.07|933.57|944.07|933.57|944.23|933.73|943.81|933.31|21
1653767460000|2022-05-28 19:51:00|972.67|962.17|973.61|963.11|973.66|963.16|972.67|962.17|27
1653759980000|2022-05-28 17:46:20|944.08|933.58|943.82|933.32|944.32|933.82|943.82|933.32|9
1653767470000|2022-05-28 19:51:10|973.64|963.14|973.77|963.27|973.77|963.27|973.53|963.03|16
1653759990000|2022-05-28 17:46:30|943.83|933.33|943.07|932.57|943.83|933.33|943.03|932.53|30
1653767480000|2022-05-28 19:51:20|973.67|963.17|972.92|962.42|973.67|963.17|972.91|962.41|11
1653760000000|2022-05-28 17:46:40|943.09|932.59|943|932.5|943.11|932.61|943|932.5|5
1653767490000|2022-05-28 19:51:30|972.91|962.41|972.91|962.41|972.95|962.45|972.91|962.41|5
1653760010000|2022-05-28 17:46:50|943.05|932.55|943.08|932.58|943.08|932.58|943.03|932.53|13
1653767500000|2022-05-28 19:51:40|972.95|962.45|973.62|963.12|973.62|963.12|972.91|962.41|13
1653760020000|2022-05-28 17:47:00|943.09|932.59|942.38|931.88|943.12|932.62|942.38|931.88|18
1653767510000|2022-05-28 19:51:50|973.61|963.11|973.77|963.27|973.8|963.3|973.61|963.11|11
1653760030000|2022-05-28 17:47:10|942.16|931.66|942.02|931.52|942.19|931.69|942.01|931.51|14
1653767520000|2022-05-28 19:52:00|973.78|963.28|973.77|963.27|973.78|963.28|973.74|963.24|7
1653760040000|2022-05-28 17:47:20|942.01|931.51|941.77|931.27|942.02|931.52|941.77|931.27|3
1653767530000|2022-05-28 19:52:10|973.76|963.26|973.1|962.6|973.77|963.27|973.1|962.6|8
1653760050000|2022-05-28 17:47:30|942.01|931.51|942.02|931.52|942.04|931.54|941.97|931.47|7
1653767540000|2022-05-28 19:52:20|973.09|962.59|973.07|962.57|973.16|962.66|973|962.5|16
1653760060000|2022-05-28 17:47:40|941.99|931.49|942.38|931.88|942.38|931.88|941.99|931.49|8
1653767550000|2022-05-28 19:52:30|972.81|962.31|972.77|962.27|972.81|962.31|972.77|962.27|3
1653760070000|2022-05-28 17:47:50|942.33|931.83|942.16|931.66|942.33|931.83|942.05|931.55|5
1653767570000|2022-05-28 19:52:50|972.76|962.26|972.77|962.27|972.77|962.27|972.76|962.26|2
1653760080000|2022-05-28 17:48:00|942.18|931.68|942.21|931.71|942.22|931.72|942.01|931.51|16
1653767580000|2022-05-28 19:53:00|972.76|962.26|972.76|962.26|972.77|962.27|972.76|962.26|5
1653760090000|2022-05-28 17:48:10|942.19|931.69|942.12|931.62|942.19|931.69|942.12|931.62|5
1653767590000|2022-05-28 19:53:10|972.75|962.25|972.75|962.25|972.75|962.25|972.75|962.25|1
1653760100000|2022-05-28 17:48:20|942.11|931.61|941.57|931.07|942.11|931.61|941.56|931.06|10
1653767600000|2022-05-28 19:53:20|972.99|962.49|973.65|963.15|973.65|963.15|972.99|962.49|15
1653760110000|2022-05-28 17:48:30|941.56|931.06|941.56|931.06|941.56|931.06|941.56|931.06|1
1653767610000|2022-05-28 19:53:30|973.64|963.14|973.61|963.11|973.66|963.16|973.61|963.11|7
1653760120000|2022-05-28 17:48:40|941.53|931.03|941.06|930.56|941.53|931.03|941.03|930.53|13
1653767620000|2022-05-28 19:53:40|973.66|963.16|973.62|963.12|973.66|963.16|973.61|963.11|5
1653760130000|2022-05-28 17:48:50|941.07|930.57|941.96|931.46|942.05|931.55|941.07|930.57|24
1653767630000|2022-05-28 19:53:50|973.61|963.11|973.63|963.13|973.66|963.16|973.6|963.1|6
1653760140000|2022-05-28 17:49:00|941.97|931.47|941.85|931.35|941.97|931.47|941.84|931.34|12
1653767640000|2022-05-28 19:54:00|973.69|963.19|972.82|962.32|973.69|963.19|972.81|962.31|13
1653760150000|2022-05-28 17:49:10|941.84|931.34|942|931.5|942.06|931.56|941.84|931.34|12
1653767650000|2022-05-28 19:54:10|972.78|962.28|973.89|963.39|973.98|963.48|972.78|962.28|22
1653760160000|2022-05-28 17:49:20|942.07|931.57|941.98|931.48|942.08|931.58|941.98|931.48|8
1653767660000|2022-05-28 19:54:20|973.9|963.4|974.46|963.96|974.46|963.96|973.85|963.35|23
1653760170000|2022-05-28 17:49:30|941.93|931.43|941.85|931.35|941.93|931.43|941.85|931.35|6
1653767670000|2022-05-28 19:54:30|974.57|964.07|974.81|964.31|975.16|964.66|974.57|964.07|24
1653760180000|2022-05-28 17:49:40|941.86|931.36|941.88|931.38|941.88|931.38|941.86|931.36|3
1653767680000|2022-05-28 19:54:40|974.8|964.3|974.77|964.27|974.88|964.38|974.77|964.27|14
1653760190000|2022-05-28 17:49:50|941.87|931.37|941.86|931.36|941.93|931.43|941.85|931.35|8
1653767690000|2022-05-28 19:54:50|974.65|964.15|974.05|963.55|974.65|964.15|973.95|963.45|13
1653760200000|2022-05-28 17:50:00|941.82|931.32|941.85|931.35|941.85|931.35|941.81|931.31|9
1653767700000|2022-05-28 19:55:00|974.02|963.52|973.32|962.82|974.02|963.52|973.18|962.68|23
1653760210000|2022-05-28 17:50:10|941.89|931.39|942|931.5|942.08|931.58|941.89|931.39|9
1653767710000|2022-05-28 19:55:10|973.33|962.83|974|963.5|974.12|963.62|973.32|962.82|21
1653760220000|2022-05-28 17:50:20|941.99|931.49|942.07|931.57|942.07|931.57|941.92|931.42|13
1653767720000|2022-05-28 19:55:20|974.01|963.51|973.97|963.47|974.75|964.25|973.97|963.47|23
1653760230000|2022-05-28 17:50:30|942.02|931.52|942.28|931.78|942.55|932.05|942.02|931.52|18
1653767730000|2022-05-28 19:55:30|974.02|963.52|973.39|962.89|974.02|963.52|973.37|962.87|9
1653760240000|2022-05-28 17:50:40|942.25|931.75|942.5|932|942.5|932|942.25|931.75|10
1653767740000|2022-05-28 19:55:40|973.36|962.86|972.85|962.35|973.36|962.86|972.85|962.35|17
1653760250000|2022-05-28 17:50:50|942.16|931.66|942.45|931.95|942.49|931.99|942.12|931.62|14
1653767750000|2022-05-28 19:55:50|972.84|962.34|971.74|961.24|972.84|962.34|971.69|961.19|23
1653760260000|2022-05-28 17:51:00|942.48|931.98|942.35|931.85|942.48|931.98|942.35|931.85|8
1653767760000|2022-05-28 19:56:00|971.73|961.23|971.17|960.67|971.73|961.23|970.5|960|16
1653760270000|2022-05-28 17:51:10|942.38|931.88|942.25|931.75|942.38|931.88|942.25|931.75|3
1653767770000|2022-05-28 19:56:10|971.2|960.7|970.77|960.27|971.2|960.7|970.59|960.09|12
1653760280000|2022-05-28 17:51:20|942.31|931.81|942.26|931.76|942.31|931.81|942.25|931.75|7
1653767780000|2022-05-28 19:56:20|970.73|960.23|970.03|959.53|970.88|960.38|970.03|959.53|20
1653760290000|2022-05-28 17:51:30|942.25|931.75|942.13|931.63|942.26|931.76|942.1|931.6|10
1653767790000|2022-05-28 19:56:30|969.97|959.47|969.93|959.43|969.97|959.47|969.92|959.42|6
1653760300000|2022-05-28 17:51:40|942.17|931.67|941.88|931.38|942.18|931.68|941.88|931.38|4
1653767800000|2022-05-28 19:56:40|969.92|959.42|969.98|959.48|970.03|959.53|969.92|959.42|22
1653760310000|2022-05-28 17:51:50|941.65|931.15|940.88|930.38|941.65|931.15|940.88|930.38|21
1653767810000|2022-05-28 19:56:50|970.02|959.52|970.68|960.18|970.74|960.24|969.98|959.48|20
1653760320000|2022-05-28 17:52:00|940.86|930.36|941.57|931.07|941.98|931.48|940.86|930.36|20
1653767820000|2022-05-28 19:57:00|970.7|960.2|970.71|960.21|970.74|960.24|970.62|960.12|14
1653760330000|2022-05-28 17:52:10|941.52|931.02|941.22|930.72|941.52|931.02|941.07|930.57|18
1653767830000|2022-05-28 19:57:10|970.65|960.15|969.99|959.49|970.65|960.15|969.99|959.49|23
1653760340000|2022-05-28 17:52:20|941.21|930.71|941.2|930.7|941.22|930.72|941.14|930.64|7
1653767840000|2022-05-28 19:57:20|970.15|959.65|969.91|959.41|970.15|959.65|969.91|959.41|12
1653760350000|2022-05-28 17:52:30|941.21|930.71|941.14|930.64|941.21|930.71|941.14|930.64|4
1653767850000|2022-05-28 19:57:30|969.89|959.39|969.9|959.4|969.96|959.46|969.89|959.39|8
1653760360000|2022-05-28 17:52:40|941.15|930.65|941.09|930.59|941.19|930.69|941.09|930.59|6
1653767860000|2022-05-28 19:57:40|969.79|959.29|969.64|959.14|969.79|959.29|969.56|959.06|6
1653760370000|2022-05-28 17:52:50|941.11|930.61|941.13|930.63|941.13|930.63|941.11|930.61|3
1653767870000|2022-05-28 19:57:50|969.56|959.06|969.43|958.93|969.56|959.06|969.43|958.93|19
1653760380000|2022-05-28 17:53:00|941.19|930.69|942.03|931.53|942.13|931.63|941.19|930.69|20
1653767880000|2022-05-28 19:58:00|969.42|958.92|969.33|958.83|969.42|958.92|969.33|958.83|3
1653760390000|2022-05-28 17:53:10|942.09|931.59|942.48|931.98|942.49|931.99|941.99|931.49|15
1653767890000|2022-05-28 19:58:10|969.27|958.77|968.99|958.49|969.27|958.77|968.99|958.49|4
1653760400000|2022-05-28 17:53:20|942.49|931.99|942.47|931.97|942.54|932.04|942.43|931.93|11
1653767900000|2022-05-28 19:58:20|969.18|958.68|969.04|958.54|969.18|958.68|969.03|958.53|9
1653760410000|2022-05-28 17:53:30|942.42|931.92|942.53|932.03|942.55|932.05|942.41|931.91|14
1653767910000|2022-05-28 19:58:30|969.14|958.64|969.01|958.51|969.14|958.64|968.95|958.45|13
1653760420000|2022-05-28 17:53:40|942.54|932.04|942.12|931.62|942.55|932.05|942.1|931.6|9
1653767920000|2022-05-28 19:58:40|969|958.5|968.78|958.28|969.01|958.51|968.78|958.28|15
1653760430000|2022-05-28 17:53:50|942.1|931.6|940.99|930.49|942.23|931.73|940.99|930.49|25
1653767930000|2022-05-28 19:58:50|968.87|958.37|968.75|958.25|968.89|958.39|968.75|958.25|11
1653760440000|2022-05-28 17:54:00|941.01|930.51|941.15|930.65|941.15|930.65|941|930.5|16
1653767940000|2022-05-28 19:59:00|968.87|958.37|968.74|958.24|968.88|958.38|968.74|958.24|7
1653760450000|2022-05-28 17:54:10|941.17|930.67|941.19|930.69|941.21|930.71|941.17|930.67|9
1653767950000|2022-05-28 19:59:10|968.66|958.16|967.92|957.42|968.66|958.16|967.87|957.37|17
1653760460000|2022-05-28 17:54:20|941.2|930.7|941.06|930.56|941.23|930.73|940.88|930.38|10
1653767960000|2022-05-28 19:59:20|967.87|957.37|967.87|957.37|968|957.5|967.87|957.37|8
1653760470000|2022-05-28 17:54:30|941.05|930.55|941.16|930.66|941.16|930.66|941.05|930.55|6
1653767970000|2022-05-28 19:59:30|967.88|957.38|967.88|957.38|967.88|957.38|967.85|957.35|5
1653760480000|2022-05-28 17:54:40|941.17|930.67|941.15|930.65|941.17|930.67|941.12|930.62|4
1653767980000|2022-05-28 19:59:40|967.9|957.4|968.69|958.19|968.69|958.19|967.9|957.4|18
1653760490000|2022-05-28 17:54:50|941.29|930.79|941.19|930.69|941.29|930.79|941.19|930.69|11
1653767990000|2022-05-28 19:59:50|968.7|958.2|969.61|959.11|969.64|959.14|968.7|958.2|23
1653760500000|2022-05-28 17:55:00|941.11|930.61|941.2|930.7|941.2|930.7|941.09|930.59|14
1653768000000|2022-05-28 20:00:00|969.54|959.04|968.8|958.3|969.56|959.06|968.8|958.3|20
1653760510000|2022-05-28 17:55:10|941.18|930.68|941.19|930.69|941.2|930.7|941.1|930.6|13
1653768010000|2022-05-28 20:00:10|968.79|958.29|969.13|958.63|969.14|958.64|968.78|958.28|10
1653760520000|2022-05-28 17:55:20|941.08|930.58|941.18|930.68|941.18|930.68|941.08|930.58|9
1653768020000|2022-05-28 20:00:20|969.12|958.62|967.99|957.49|969.12|958.62|967.99|957.49|20
1653760530000|2022-05-28 17:55:30|941.09|930.59|941.16|930.66|941.17|930.67|941.09|930.59|4
1653768030000|2022-05-28 20:00:30|967.94|957.44|967.8|957.3|967.94|957.44|967.8|957.3|6
1653760540000|2022-05-28 17:55:40|941.18|930.68|941.19|930.69|941.2|930.7|941.18|930.68|5
1653768040000|2022-05-28 20:00:40|967.78|957.28|967.4|956.9|967.78|957.28|967.36|956.86|16
1653760550000|2022-05-28 17:55:50|941.18|930.68|941.21|930.71|941.23|930.73|941.18|930.68|8
1653768050000|2022-05-28 20:00:50|967.42|956.92|967.31|956.81|967.43|956.93|967.31|956.81|6
1653760560000|2022-05-28 17:56:00|941.2|930.7|941.3|930.8|941.3|930.8|941.18|930.68|13
1653768060000|2022-05-28 20:01:00|967.36|956.86|967.3|956.8|967.44|956.94|967.3|956.8|5
1653760570000|2022-05-28 17:56:10|941.34|930.84|941.19|930.69|941.34|930.84|941.19|930.69|12
1653768070000|2022-05-28 20:01:10|967.35|956.85|968.49|957.99|968.65|958.15|967.19|956.69|22
1653760580000|2022-05-28 17:56:20|941.21|930.71|942.08|931.58|942.08|931.58|941.21|930.71|22
1653768080000|2022-05-28 20:01:20|968.71|958.21|968.65|958.15|968.73|958.23|968.49|957.99|11
1653760590000|2022-05-28 17:56:30|942.09|931.59|942.13|931.63|942.22|931.72|942.06|931.56|17
1653768090000|2022-05-28 20:01:30|968.73|958.23|968.73|958.23|968.76|958.26|968.73|958.23|8
1653760600000|2022-05-28 17:56:40|942.17|931.67|942.28|931.78|942.28|931.78|942.14|931.64|11
1653768100000|2022-05-28 20:01:40|968.67|958.17|968.75|958.25|968.75|958.25|968.67|958.17|10
1653760610000|2022-05-28 17:56:50|942.3|931.8|942.7|932.2|942.7|932.2|942.3|931.8|13
1653768110000|2022-05-28 20:01:50|968.8|958.3|969.77|959.27|969.77|959.27|968.8|958.3|13
1653760620000|2022-05-28 17:57:00|942.67|932.17|942.7|932.2|942.7|932.2|942.64|932.14|5
1653768120000|2022-05-28 20:02:00|969.74|959.24|970.16|959.66|970.16|959.66|969.74|959.24|20
1653760630000|2022-05-28 17:57:10|942.46|931.96|942.65|932.15|942.65|932.15|942.42|931.92|5
1653768130000|2022-05-28 20:02:10|970.06|959.56|970.77|960.27|970.77|960.27|970.01|959.51|26
1653760640000|2022-05-28 17:57:20|942.59|932.09|943.45|932.95|943.45|932.95|942.59|932.09|11
1653768140000|2022-05-28 20:02:20|970.78|960.28|971.66|961.16|971.66|961.16|970.78|960.28|24
1653760650000|2022-05-28 17:57:30|943.54|933.04|943.84|933.34|943.84|933.34|943.54|933.04|12
1653768150000|2022-05-28 20:02:30|971.68|961.18|971.36|960.86|971.69|961.19|970.93|960.43|26
1653760660000|2022-05-28 17:57:40|943.85|933.35|943.36|932.86|943.85|933.35|943.36|932.86|16
1653768160000|2022-05-28 20:02:40|971.31|960.81|971.73|961.23|971.73|961.23|971.31|960.81|10
1653760670000|2022-05-28 17:57:50|943.12|932.62|943.34|932.84|943.34|932.84|942.91|932.41|7
1653768200000|2022-05-28 20:03:20|971.72|961.22|971.73|961.23|971.73|961.23|971.46|960.96|3
1653760680000|2022-05-28 17:58:00|943.23|932.73|942.99|932.49|943.24|932.74|942.94|932.44|19
1653768210000|2022-05-28 20:03:30|971.96|961.46|971.73|961.23|972.6|962.1|971.73|961.23|23
1653760690000|2022-05-28 17:58:10|942.96|932.46|942.86|932.36|942.96|932.46|942.85|932.35|8
1653768220000|2022-05-28 20:03:40|971.65|961.15|971.28|960.78|971.65|961.15|971.27|960.77|16
1653760700000|2022-05-28 17:58:20|942.88|932.38|942.96|932.46|943|932.5|942.86|932.36|8
1653768230000|2022-05-28 20:03:50|971.27|960.77|970.99|960.49|971.28|960.78|970.99|960.49|6
1653760710000|2022-05-28 17:58:30|942.95|932.45|942.88|932.38|942.95|932.45|942.88|932.38|4
1653768240000|2022-05-28 20:04:00|971.09|960.59|971.1|960.6|971.1|960.6|971|960.5|4
1653760720000|2022-05-28 17:58:40|942.93|932.43|942.88|932.38|942.93|932.43|942.88|932.38|2
1653768250000|2022-05-28 20:04:10|971.09|960.59|971|960.5|971.09|960.59|971|960.5|2
1653760730000|2022-05-28 17:58:50|942.93|932.43|942.86|932.36|942.93|932.43|942.86|932.36|2
1653768260000|2022-05-28 20:04:20|971.01|960.51|971.18|960.68|971.19|960.69|971.01|960.51|7
1653760740000|2022-05-28 17:59:00|942.82|932.32|942.86|932.36|942.86|932.36|942.82|932.32|2
1653768270000|2022-05-28 20:04:30|971.07|960.57|970.97|960.47|971.07|960.57|970.97|960.47|5
1653760750000|2022-05-28 17:59:10|942.87|932.37|942.91|932.41|942.91|932.41|942.87|932.37|4
1653768280000|2022-05-28 20:04:40|970.9|960.4|970.91|960.41|970.92|960.42|970.87|960.37|4
1653760760000|2022-05-28 17:59:20|942.99|932.49|943.02|932.52|943.02|932.52|942.99|932.49|7
1653768290000|2022-05-28 20:04:50|970.86|960.36|970.86|960.36|970.86|960.36|970.86|960.36|1
1653760770000|2022-05-28 17:59:30|942.94|932.44|942.94|932.44|943.02|932.52|942.87|932.37|10
1653760780000|2022-05-28 17:59:40|942.93|932.43|942.93|932.43|942.93|932.43|942.93|932.43|1
1653768300000|2022-05-28 20:05:00|970.85|960.35|970.85|960.35|970.85|960.35|970.85|960.35|1
1653760790000|2022-05-28 17:59:50|942.92|932.42|943.11|932.61|943.11|932.61|942.92|932.42|14
1653768310000|2022-05-28 20:05:10|970.86|960.36|970.85|960.35|970.87|960.37|970.85|960.35|3
1653760800000|2022-05-28 18:00:00|943.12|932.62|943.07|932.57|943.17|932.67|943.07|932.57|14
1653768320000|2022-05-28 20:05:20|970.82|960.32|970.88|960.38|970.88|960.38|970.82|960.32|3
1653760810000|2022-05-28 18:00:10|943.04|932.54|943.14|932.64|943.14|932.64|943.04|932.54|9
1653768330000|2022-05-28 20:05:30|970.87|960.37|970.87|960.37|970.88|960.38|970.87|960.37|3
1653760820000|2022-05-28 18:00:20|943.13|932.63|943.55|933.05|943.63|933.13|943.13|932.63|11
1653768340000|2022-05-28 20:05:40|970.68|960.18|970.6|960.1|970.72|960.22|970.57|960.07|15
1653760830000|2022-05-28 18:00:30|943.6|933.1|943.55|933.05|943.6|933.1|943.52|933.02|13
1653768350000|2022-05-28 20:05:50|970.5|960|970|959.5|970.51|960.01|969.96|959.46|15
1653760840000|2022-05-28 18:00:40|943.53|933.03|943.23|932.73|943.53|933.03|943.22|932.72|8
1653768360000|2022-05-28 20:06:00|969.9|959.4|969.88|959.38|969.9|959.4|969.88|959.38|3
1653760850000|2022-05-28 18:00:50|943.25|932.75|943.89|933.39|943.92|933.42|943.2|932.7|19
1653768370000|2022-05-28 20:06:10|969.87|959.37|969.87|959.37|969.87|959.37|969.87|959.37|1
1653760860000|2022-05-28 18:01:00|943.91|933.41|944.08|933.58|944.08|933.58|943.83|933.33|9
1653768380000|2022-05-28 20:06:20|969.88|959.38|969.87|959.37|969.88|959.38|969.87|959.37|2
1653760870000|2022-05-28 18:01:10|944.09|933.59|944.81|934.31|944.84|934.34|944.09|933.59|13
1653768390000|2022-05-28 20:06:30|969.88|959.38|969.83|959.33|969.88|959.38|969.82|959.32|3
1653760880000|2022-05-28 18:01:20|944.95|934.45|946|935.5|946|935.5|944.95|934.45|29
1653768400000|2022-05-28 20:06:40|969.84|959.34|970.73|960.23|970.74|960.24|969.84|959.34|17
1653760890000|2022-05-28 18:01:30|945.89|935.39|945.86|935.36|945.89|935.39|945.84|935.34|13
1653768410000|2022-05-28 20:06:50|970.76|960.26|970.77|960.27|970.77|960.27|970.76|960.26|2
1653760900000|2022-05-28 18:01:40|945.87|935.37|945.95|935.45|945.95|935.45|945.85|935.35|5
1653768420000|2022-05-28 20:07:00|970.76|960.26|971.03|960.53|971.03|960.53|970.76|960.26|7
1653760910000|2022-05-28 18:01:50|945.96|935.46|945.88|935.38|945.98|935.48|945.88|935.38|9
1653768430000|2022-05-28 20:07:10|971.04|960.54|971.09|960.59|971.09|960.59|971.04|960.54|7
1653760920000|2022-05-28 18:02:00|945.86|935.36|945.85|935.35|945.86|935.36|945.82|935.32|9
1653768450000|2022-05-28 20:07:30|971.06|960.56|971.05|960.55|971.06|960.56|971.05|960.55|2
1653760930000|2022-05-28 18:02:10|945.86|935.36|945.88|935.38|945.88|935.38|945.85|935.35|4
1653768460000|2022-05-28 20:07:40|970.98|960.48|970.98|960.48|970.98|960.48|970.98|960.48|1
1653760940000|2022-05-28 18:02:20|945.87|935.37|945.92|935.42|945.98|935.48|945.84|935.34|12
1653768470000|2022-05-28 20:07:50|970.97|960.47|970.97|960.47|970.97|960.47|970.97|960.47|1
1653760950000|2022-05-28 18:02:30|945.93|935.43|946.08|935.58|946.09|935.59|945.92|935.42|15
1653768490000|2022-05-28 20:08:10|971.44|960.94|971.76|961.26|971.76|961.26|971.44|960.94|5
1653760960000|2022-05-28 18:02:40|945.99|935.49|945.98|935.48|946.09|935.59|945.98|935.48|10
1653768500000|2022-05-28 20:08:20|971.9|961.4|972.07|961.57|972.07|961.57|971.9|961.4|20
1653760970000|2022-05-28 18:02:50|946.03|935.53|946.61|936.11|946.72|936.22|946.03|935.53|13
1653768510000|2022-05-28 20:08:30|972.06|961.56|971.88|961.38|972.06|961.56|971.83|961.33|21
1653760980000|2022-05-28 18:03:00|946.69|936.19|946.06|935.56|946.72|936.22|946.06|935.56|22
1653768520000|2022-05-28 20:08:40|971.89|961.39|971.88|961.38|971.96|961.46|971.83|961.33|11
1653760990000|2022-05-28 18:03:10|946.05|935.55|946.11|935.61|946.11|935.61|946.03|935.53|6
1653768530000|2022-05-28 20:08:50|971.84|961.34|971.96|961.46|971.96|961.46|971.83|961.33|11
1653761000000|2022-05-28 18:03:20|946.1|935.6|946.11|935.61|946.12|935.62|946.04|935.54|5
1653768540000|2022-05-28 20:09:00|971.91|961.41|971.88|961.38|971.95|961.45|971.86|961.36|9
1653761010000|2022-05-28 18:03:30|946.1|935.6|945.94|935.44|946.1|935.6|945.94|935.44|8
1653768550000|2022-05-28 20:09:10|971.89|961.39|971.8|961.3|971.9|961.4|971.8|961.3|4
1653761020000|2022-05-28 18:03:40|945.99|935.49|945.99|935.49|945.99|935.49|945.99|935.49|1
1653768560000|2022-05-28 20:09:20|971.81|961.31|971.81|961.31|971.81|961.31|971.81|961.31|1
1653761030000|2022-05-28 18:03:50|945.96|935.46|945.94|935.44|945.96|935.46|945.92|935.42|5
1653768570000|2022-05-28 20:09:30|971.8|961.3|971.81|961.31|971.81|961.31|971.8|961.3|4
1653761040000|2022-05-28 18:04:00|945.92|935.42|945.92|935.42|945.93|935.43|945.91|935.41|4
1653768580000|2022-05-28 20:09:40|971.8|961.3|971.8|961.3|971.8|961.3|971.8|961.3|1
1653761050000|2022-05-28 18:04:10|945.81|935.31|945.47|934.97|945.81|935.31|945.46|934.96|10
1653768590000|2022-05-28 20:09:50|971.61|961.11|971.66|961.16|971.81|961.31|971.61|961.11|9
1653761060000|2022-05-28 18:04:20|945.65|935.15|945.65|935.15|945.65|935.15|945.47|934.97|3
1653768600000|2022-05-28 20:10:00|971.6|961.1|971.87|961.37|972.08|961.58|971.6|961.1|10
1653761070000|2022-05-28 18:04:30|945.63|935.13|945.51|935.01|945.79|935.29|945.3|934.8|10
1653768610000|2022-05-28 20:10:10|971.86|961.36|972.03|961.53|972.11|961.61|971.86|961.36|5
1653761080000|2022-05-28 18:04:40|945.49|934.99|945.57|935.07|945.58|935.08|945.49|934.99|11
1653768620000|2022-05-28 20:10:20|972.04|961.54|972.06|961.56|972.09|961.59|972.04|961.54|6
1653761090000|2022-05-28 18:04:50|945.58|935.08|945.58|935.08|945.58|935.08|945.58|935.08|1
1653768630000|2022-05-28 20:10:30|972.05|961.55|972.05|961.55|972.05|961.55|972.05|961.55|1
1653761100000|2022-05-28 18:05:00|945.51|935.01|945.98|935.48|945.98|935.48|945.51|935.01|13
1653768640000|2022-05-28 20:10:40|972.06|961.56|972|961.5|972.06|961.56|972|961.5|4
1653761110000|2022-05-28 18:05:10|945.97|935.47|946.8|936.3|946.8|936.3|945.94|935.44|20
1653768650000|2022-05-28 20:10:50|972.02|961.52|971.85|961.35|972.02|961.52|971.64|961.14|10
1653761120000|2022-05-28 18:05:20|946.81|936.31|946.91|936.41|947.07|936.57|946.81|936.31|23
1653768660000|2022-05-28 20:11:00|971.84|961.34|971.51|961.01|971.84|961.34|971.51|961.01|9
1653761130000|2022-05-28 18:05:30|946.88|936.38|946.9|936.4|946.91|936.41|946.88|936.38|5
1653768670000|2022-05-28 20:11:10|971.5|961|971.29|960.79|971.5|961|971.29|960.79|13
1653761140000|2022-05-28 18:05:40|946.92|936.42|947.03|936.53|947.04|936.54|946.91|936.41|6
1653768680000|2022-05-28 20:11:20|971.3|960.8|971.19|960.69|971.3|960.8|971.19|960.69|6
1653761150000|2022-05-28 18:05:50|947|936.5|947|936.5|947.04|936.54|946.99|936.49|10
1653768690000|2022-05-28 20:11:30|971.13|960.63|971.12|960.62|971.18|960.68|971.12|960.62|4
1653761160000|2022-05-28 18:06:00|946.99|936.49|946.9|936.4|947|936.5|946.88|936.38|11
1653768700000|2022-05-28 20:11:40|971.22|960.72|971.22|960.72|971.3|960.8|971.22|960.72|7
1653761170000|2022-05-28 18:06:10|946.93|936.43|946.93|936.43|946.93|936.43|946.93|936.43|1
1653768710000|2022-05-28 20:11:50|971.23|960.73|970.17|959.67|971.34|960.84|970.17|959.67|13
1653761180000|2022-05-28 18:06:20|946.95|936.45|946.93|936.43|946.95|936.45|946.93|936.43|2
1653768720000|2022-05-28 20:12:00|970.18|959.68|971.04|960.54|971.1|960.6|970.18|959.68|17
1653761190000|2022-05-28 18:06:30|946.95|936.45|946.94|936.44|947.01|936.51|946.94|936.44|6
1653768730000|2022-05-28 20:12:10|971.06|960.56|971.05|960.55|971.1|960.6|971.05|960.55|5
1653761200000|2022-05-28 18:06:40|946.96|936.46|946.97|936.47|946.97|936.47|946.94|936.44|5
1653768740000|2022-05-28 20:12:20|971.08|960.58|970.9|960.4|971.08|960.58|970.88|960.38|6
1653761220000|2022-05-28 18:07:00|947.03|936.53|946.91|936.41|947.04|936.54|946.91|936.41|6
1653768750000|2022-05-28 20:12:30|970.87|960.37|970.32|959.82|970.87|960.37|970.32|959.82|23
1653761230000|2022-05-28 18:07:10|946.89|936.39|947.03|936.53|947.04|936.54|946.89|936.39|8
1653768760000|2022-05-28 20:12:40|970.27|959.77|970.19|959.69|970.3|959.8|970.19|959.69|7
1653761240000|2022-05-28 18:07:20|946.98|936.48|948.56|938.06|948.59|938.09|946.98|936.48|13
1653768770000|2022-05-28 20:12:50|970.07|959.57|969.78|959.28|970.07|959.57|969.42|958.92|20
1653761250000|2022-05-28 18:07:30|948.55|938.05|948.13|937.63|948.56|938.06|948.13|937.63|4
1653768780000|2022-05-28 20:13:00|969.79|959.29|969.09|958.59|969.82|959.32|969.09|958.59|21
1653761260000|2022-05-28 18:07:40|948.54|938.04|948.01|937.51|948.54|938.04|947.87|937.37|12
1653768790000|2022-05-28 20:13:10|969.08|958.58|969.53|959.03|969.69|959.19|969.08|958.58|13
1653761270000|2022-05-28 18:07:50|948.03|937.53|948.3|937.8|948.49|937.99|947.98|937.48|21
1653768800000|2022-05-28 20:13:20|969.64|959.14|970.15|959.65|970.15|959.65|969.63|959.13|15
1653761280000|2022-05-28 18:08:00|948.31|937.81|947.73|937.23|948.31|937.81|947.63|937.13|21
1653768810000|2022-05-28 20:13:30|970.17|959.67|970.05|959.55|970.17|959.67|970.05|959.55|7
1653761290000|2022-05-28 18:08:10|947.71|937.21|947.7|937.2|947.71|937.21|947.66|937.16|6
1653768820000|2022-05-28 20:13:40|969.93|959.43|969.96|959.46|969.96|959.46|969.89|959.39|4
1653761300000|2022-05-28 18:08:20|947.67|937.17|947.51|937.01|947.68|937.18|947.51|937.01|14
1653768830000|2022-05-28 20:13:50|969.95|959.45|969.84|959.34|969.95|959.45|969.84|959.34|8
1653761310000|2022-05-28 18:08:30|947.54|937.04|946.84|936.34|947.54|937.04|946.73|936.23|30
1653768840000|2022-05-28 20:14:00|969.83|959.33|969.83|959.33|969.95|959.45|969.83|959.33|7
1653761320000|2022-05-28 18:08:40|946.87|936.37|947.37|936.87|947.37|936.87|946.73|936.23|16
1653768850000|2022-05-28 20:14:10|969.76|959.26|969.7|959.2|969.76|959.26|969.56|959.06|12
1653761330000|2022-05-28 18:08:50|947.38|936.88|947.87|937.37|947.93|937.43|947.38|936.88|14
1653768860000|2022-05-28 20:14:20|969.77|959.27|969.98|959.48|970.02|959.52|969.77|959.27|8
1653761340000|2022-05-28 18:09:00|947.88|937.38|947.86|937.36|947.88|937.38|947.86|937.36|4
1653768870000|2022-05-28 20:14:30|969.97|959.47|970.15|959.65|970.15|959.65|969.97|959.47|5
1653761350000|2022-05-28 18:09:10|947.88|937.38|947.88|937.38|947.88|937.38|947.88|937.38|1
1653768880000|2022-05-28 20:14:40|970.16|959.66|969.95|959.45|970.16|959.66|969.95|959.45|6
1653761360000|2022-05-28 18:09:20|947.86|937.36|947.86|937.36|947.86|937.36|947.86|937.36|1
1653768890000|2022-05-28 20:14:50|969.96|959.46|970.02|959.52|970.08|959.58|969.8|959.3|12
1653761370000|2022-05-28 18:09:30|947.81|937.31|947.81|937.31|947.81|937.31|947.81|937.31|1
1653768900000|2022-05-28 20:15:00|970.03|959.53|970.06|959.56|970.15|959.65|970.03|959.53|7
1653761380000|2022-05-28 18:09:40|947.79|937.29|947.97|937.47|947.97|937.47|947.79|937.29|14
1653768910000|2022-05-28 20:15:10|970.05|959.55|969.98|959.48|970.06|959.56|969.98|959.48|8
1653761390000|2022-05-28 18:09:50|947.94|937.44|947.95|937.45|947.97|937.47|947.94|937.44|7
1653768920000|2022-05-28 20:15:20|970.02|959.52|969.87|959.37|970.14|959.64|969.87|959.37|12
1653761400000|2022-05-28 18:10:00|947.96|937.46|947.96|937.46|947.96|937.46|947.95|937.45|3
1653768930000|2022-05-28 20:15:30|969.86|959.36|969.84|959.34|969.97|959.47|969.84|959.34|12
1653761430000|2022-05-28 18:10:30|947.93|937.43|947.58|937.08|947.97|937.47|947.55|937.05|11
1653768940000|2022-05-28 20:15:40|969.83|959.33|969.81|959.31|969.89|959.39|969.81|959.31|13
1653761440000|2022-05-28 18:10:40|947.57|937.07|947.63|937.13|947.63|937.13|947.34|936.84|18
1653768950000|2022-05-28 20:15:50|969.92|959.42|971.9|961.4|971.91|961.41|969.92|959.42|19
1653768960000|2022-05-28 20:16:00|971.93|961.43|971.91|961.41|971.93|961.43|971.51|961.01|22
1653761450000|2022-05-28 18:10:50|947.66|937.16|947.71|937.21|947.71|937.21|947.52|937.02|10
1653768970000|2022-05-28 20:16:10|971.94|961.44|972.98|962.48|973.26|962.76|971.93|961.43|21
1653761460000|2022-05-28 18:11:00|947.7|937.2|947.46|936.96|947.7|937.2|947.38|936.88|14
1653768980000|2022-05-28 20:16:20|972.97|962.47|972.98|962.48|972.98|962.48|972.97|962.47|8
1653761470000|2022-05-28 18:11:10|947.38|936.88|947.72|937.22|947.72|937.22|947.34|936.84|13
1653768990000|2022-05-28 20:16:30|973.12|962.62|973.07|962.57|973.27|962.77|973.01|962.51|14
1653761480000|2022-05-28 18:11:20|947.73|937.23|947.53|937.03|947.73|937.23|947.52|937.02|6
1653769000000|2022-05-28 20:16:40|973.02|962.52|973.34|962.84|973.78|963.28|973.02|962.52|20
1653761500000|2022-05-28 18:11:40|947.59|937.09|947.59|937.09|947.59|937.09|947.59|937.09|1
1653769010000|2022-05-28 20:16:50|973.32|962.82|972.67|962.17|973.32|962.82|972.67|962.17|14
1653761510000|2022-05-28 18:11:50|947.52|937.02|947.52|937.02|947.52|937.02|947.52|937.02|1
1653769020000|2022-05-28 20:17:00|972.57|962.07|972.61|962.11|972.7|962.2|972.51|962.01|21
1653761530000|2022-05-28 18:12:10|947.48|936.98|947.48|936.98|947.48|936.98|947.45|936.95|4
1653769030000|2022-05-28 20:17:10|972.62|962.12|972.66|962.16|972.68|962.18|972.53|962.03|17
1653761540000|2022-05-28 18:12:20|947.43|936.93|947.59|937.09|947.59|937.09|947.39|936.89|16
1653769040000|2022-05-28 20:17:20|972.73|962.23|972.57|962.07|972.73|962.23|972.49|961.99|25
1653761550000|2022-05-28 18:12:30|947.45|936.95|947.45|936.95|947.57|937.07|947.45|936.95|5
1653769050000|2022-05-28 20:17:30|972.56|962.06|972.17|961.67|972.57|962.07|972.17|961.67|19
1653761560000|2022-05-28 18:12:40|947.43|936.93|947.37|936.87|947.45|936.95|947.37|936.87|7
1653769060000|2022-05-28 20:17:40|972.19|961.69|972|961.5|972.2|961.7|972|961.5|12
1653761570000|2022-05-28 18:12:50|947.27|936.77|948|937.5|948|937.5|947.27|936.77|14
1653769070000|2022-05-28 20:17:50|972.01|961.51|972.65|962.15|972.65|962.15|972.01|961.51|13
1653761580000|2022-05-28 18:13:00|947.9|937.4|947.73|937.23|947.9|937.4|947.73|937.23|3
1653769080000|2022-05-28 20:18:00|972.89|962.39|973.04|962.54|973.04|962.54|972.89|962.39|15
1653761590000|2022-05-28 18:13:10|947.74|937.24|947.81|937.31|947.81|937.31|947.74|937.24|2
1653769090000|2022-05-28 20:18:10|973.05|962.55|973.05|962.55|973.06|962.56|973.03|962.53|12
1653761600000|2022-05-28 18:13:20|948.34|937.84|948.33|937.83|948.35|937.85|948.33|937.83|3
1653769100000|2022-05-28 20:18:20|973.06|962.56|973.05|962.55|973.1|962.6|973.02|962.52|8
1653761610000|2022-05-28 18:13:30|948.03|937.53|948.03|937.53|948.35|937.85|948.03|937.53|13
1653769110000|2022-05-28 20:18:30|973.04|962.54|973.09|962.59|973.1|962.6|973.04|962.54|4
1653761620000|2022-05-28 18:13:40|948.35|937.85|948.35|937.85|948.35|937.85|948.03|937.53|13
1653769120000|2022-05-28 20:18:40|973.1|962.6|973.1|962.6|973.1|962.6|973.03|962.53|5
1653761630000|2022-05-28 18:13:50|948.03|937.53|948.36|937.86|948.36|937.86|948.03|937.53|15
1653769130000|2022-05-28 20:18:50|973.11|962.61|973.14|962.64|973.14|962.64|973.11|962.61|6
1653761640000|2022-05-28 18:14:00|948.59|938.09|948.77|938.27|948.78|938.28|948.5|938|11
1653769140000|2022-05-28 20:19:00|973.72|963.22|974.06|963.56|974.23|963.73|973.72|963.22|13
1653761650000|2022-05-28 18:14:10|948.76|938.26|949.02|938.52|949.02|938.52|948.76|938.26|7
1653769150000|2022-05-28 20:19:10|974.2|963.7|973.77|963.27|974.2|963.7|973.75|963.25|16
1653761660000|2022-05-28 18:14:20|949.14|938.64|949.65|939.15|949.65|939.15|949.14|938.64|16
1653769160000|2022-05-28 20:19:20|973.79|963.29|973.81|963.31|973.83|963.33|973.77|963.27|9
1653761670000|2022-05-28 18:14:30|949.69|939.19|950.34|939.84|950.36|939.86|949.69|939.19|10
1653769170000|2022-05-28 20:19:30|973.86|963.36|973.75|963.25|973.89|963.39|973.74|963.24|18
1653761680000|2022-05-28 18:14:40|950.07|939.57|950.19|939.69|950.34|939.84|950.03|939.53|10
1653769180000|2022-05-28 20:19:40|973.86|963.36|973.86|963.36|973.9|963.4|973.82|963.32|8
1653761690000|2022-05-28 18:14:50|950.18|939.68|950.19|939.69|950.2|939.7|950.17|939.67|7
1653769190000|2022-05-28 20:19:50|973.89|963.39|975.61|965.11|975.61|965.11|973.74|963.24|21
1653761700000|2022-05-28 18:15:00|950.2|939.7|950.02|939.52|950.22|939.72|950.02|939.52|6
1653769200000|2022-05-28 20:20:00|975.62|965.12|976.52|966.02|976.64|966.14|975.62|965.12|21
1653761710000|2022-05-28 18:15:10|949.99|939.49|950.8|940.3|950.95|940.45|949.86|939.36|23
1653769210000|2022-05-28 20:20:10|976.49|965.99|976.45|965.95|976.49|965.99|976.37|965.87|18
1653761720000|2022-05-28 18:15:20|950.78|940.28|950.84|940.34|950.84|940.34|950.78|940.28|4
1653769220000|2022-05-28 20:20:20|976.87|966.37|976.68|966.18|976.87|966.37|976.65|966.15|16
1653761730000|2022-05-28 18:15:30|950.83|940.33|950.76|940.26|950.83|940.33|950.73|940.23|9
1653769230000|2022-05-28 20:20:30|976.7|966.2|976.05|965.55|976.72|966.22|976.03|965.53|19
1653761740000|2022-05-28 18:15:40|950.81|940.31|950.83|940.33|950.83|940.33|950.79|940.29|4
1653769240000|2022-05-28 20:20:40|976.06|965.56|976.74|966.24|976.76|966.26|976.06|965.56|15
1653761750000|2022-05-28 18:15:50|950.82|940.32|950.92|940.42|950.92|940.42|950.82|940.32|9
1653769250000|2022-05-28 20:20:50|976.68|966.18|976.77|966.27|976.77|966.27|976.66|966.16|10
1653761760000|2022-05-28 18:16:00|950.82|940.32|949.6|939.1|950.82|940.32|949.6|939.1|27
1653769260000|2022-05-28 20:21:00|976.55|966.05|975.55|965.05|976.55|966.05|975.55|965.05|13
1653761770000|2022-05-28 18:16:10|949.59|939.09|949.46|938.96|949.69|939.19|949.46|938.96|19
1653769270000|2022-05-28 20:21:10|975.33|964.83|976.11|965.61|976.29|965.79|975.33|964.83|24
1653761780000|2022-05-28 18:16:20|949.45|938.95|950.18|939.68|950.18|939.68|949.45|938.95|8
1653769280000|2022-05-28 20:21:20|976.04|965.54|976.02|965.52|976.05|965.55|976.02|965.52|4
1653761790000|2022-05-28 18:16:30|950.19|939.69|950.92|940.42|951.04|940.54|950.19|939.69|12
1653769290000|2022-05-28 20:21:30|976.03|965.53|976.06|965.56|976.08|965.58|976|965.5|10
1653761800000|2022-05-28 18:16:40|950.94|940.44|950.98|940.48|950.98|940.48|950.94|940.44|2
1653769300000|2022-05-28 20:21:40|976.08|965.58|976.08|965.58|976.11|965.61|976.06|965.56|11
1653761810000|2022-05-28 18:16:50|951.04|940.54|951.07|940.57|951.08|940.58|951.04|940.54|4
1653769310000|2022-05-28 20:21:50|976.11|965.61|976.09|965.59|976.11|965.61|976.09|965.59|4
1653761820000|2022-05-28 18:17:00|951.08|940.58|951.01|940.51|951.31|940.81|951.01|940.51|11
1653769320000|2022-05-28 20:22:00|976.1|965.6|976.03|965.53|976.1|965.6|976.02|965.52|6
1653761830000|2022-05-28 18:17:10|951.02|940.52|951.77|941.27|951.77|941.27|951.02|940.52|20
1653769330000|2022-05-28 20:22:10|976|965.5|975.35|964.85|976|965.5|975.26|964.76|22
1653761840000|2022-05-28 18:17:20|951.83|941.33|951.72|941.22|951.84|941.34|951.69|941.19|15
1653769340000|2022-05-28 20:22:20|975.26|964.76|974.28|963.78|975.26|964.76|974.28|963.78|30
1653761850000|2022-05-28 18:17:30|951.6|941.1|951.01|940.51|951.6|941.1|951.01|940.51|14
1653769350000|2022-05-28 20:22:30|974.27|963.77|974.7|964.2|974.81|964.31|974.25|963.75|26
1653761860000|2022-05-28 18:17:40|950.98|940.48|950.91|940.41|951.01|940.51|950.91|940.41|5
1653769360000|2022-05-28 20:22:40|974.69|964.19|974.78|964.28|974.78|964.28|974.69|964.19|5
1653761870000|2022-05-28 18:17:50|950.93|940.43|950.92|940.42|950.93|940.43|950.91|940.41|11
1653769370000|2022-05-28 20:22:50|974.79|964.29|974.8|964.3|974.81|964.31|974.79|964.29|3
1653761880000|2022-05-28 18:18:00|950.91|940.41|950.91|940.41|950.91|940.41|950.91|940.41|1
1653769380000|2022-05-28 20:23:00|974.65|964.15|973.89|963.39|974.85|964.35|973.55|963.05|24
1653761900000|2022-05-28 18:18:20|950.77|940.27|950.74|940.24|950.77|940.27|950.74|940.24|3
1653769390000|2022-05-28 20:23:10|973.9|963.4|973.91|963.41|973.95|963.45|973.9|963.4|5
1653761910000|2022-05-28 18:18:30|950.75|940.25|950.91|940.41|950.91|940.41|950.75|940.25|5
1653769400000|2022-05-28 20:23:20|973.85|963.35|973.67|963.17|973.85|963.35|973.67|963.17|4
1653761920000|2022-05-28 18:18:40|950.89|940.39|950.83|940.33|950.89|940.39|950.83|940.33|3
1653769410000|2022-05-28 20:23:30|973.66|963.16|973.06|962.56|973.66|963.16|973.06|962.56|20
1653761930000|2022-05-28 18:18:50|950.82|940.32|950.81|940.31|950.91|940.41|950.76|940.26|11
1653769420000|2022-05-28 20:23:40|973.05|962.55|972.82|962.32|973.08|962.58|972.74|962.24|18
1653761940000|2022-05-28 18:19:00|950.82|940.32|950.77|940.27|950.82|940.32|950.76|940.26|10
1653769430000|2022-05-28 20:23:50|972.8|962.3|972.8|962.3|972.81|962.31|972.79|962.29|5
1653761950000|2022-05-28 18:19:10|950.76|940.26|950.75|940.25|950.79|940.29|950.73|940.23|8
1653769440000|2022-05-28 20:24:00|972.79|962.29|972.81|962.31|973.03|962.53|972.79|962.29|11
1653761970000|2022-05-28 18:19:30|950.74|940.24|950.13|939.63|950.74|940.24|950.13|939.63|13
1653769450000|2022-05-28 20:24:10|972.8|962.3|973.06|962.56|973.06|962.56|972.8|962.3|5
1653769460000|2022-05-28 20:24:20|973.07|962.57|972.86|962.36|973.07|962.57|972.86|962.36|7
1653761980000|2022-05-28 18:19:40|950.1|939.6|950.06|939.56|950.1|939.6|950.06|939.56|2
1653769470000|2022-05-28 20:24:30|972.81|962.31|972.91|962.41|972.91|962.41|972.71|962.21|8
1653761990000|2022-05-28 18:19:50|950.05|939.55|949.91|939.41|950.06|939.56|949.87|939.37|5
1653769480000|2022-05-28 20:24:40|972.92|962.42|972.93|962.43|972.94|962.44|972.92|962.42|8
1653762000000|2022-05-28 18:20:00|949.9|939.4|949.9|939.4|949.9|939.4|949.9|939.4|1
1653769490000|2022-05-28 20:24:50|972.88|962.38|972.91|962.41|972.92|962.42|972.88|962.38|3
1653762010000|2022-05-28 18:20:10|949.93|939.43|949.94|939.44|949.94|939.44|949.93|939.43|2
1653769500000|2022-05-28 20:25:00|972.84|962.34|972.92|962.42|972.92|962.42|972.71|962.21|5
1653762020000|2022-05-28 18:20:20|949.9|939.4|949.9|939.4|949.93|939.43|949.9|939.4|3
1653769510000|2022-05-28 20:25:10|972.94|962.44|972.84|962.34|972.94|962.44|972.64|962.14|7
1653762040000|2022-05-28 18:20:40|949.69|939.19|949.54|939.04|949.88|939.38|949.52|939.02|11
1653769520000|2022-05-28 20:25:20|972.81|962.31|972.84|962.34|972.84|962.34|972.76|962.26|7
1653762050000|2022-05-28 18:20:50|949.43|938.93|949.41|938.91|949.57|939.07|949.32|938.82|14
1653769530000|2022-05-28 20:25:30|972.85|962.35|972.78|962.28|972.87|962.37|972.64|962.14|8
1653762060000|2022-05-28 18:21:00|949.46|938.96|949.35|938.85|949.65|939.15|949.15|938.65|8
1653769540000|2022-05-28 20:25:40|972.86|962.36|972.78|962.28|972.86|962.36|972.75|962.25|7
1653762070000|2022-05-28 18:21:10|949.22|938.72|949.15|938.65|949.24|938.74|949.12|938.62|7
1653769550000|2022-05-28 20:25:50|972.86|962.36|972.86|962.36|972.86|962.36|972.75|962.25|6
1653762080000|2022-05-28 18:21:20|949.12|938.62|949.18|938.68|949.18|938.68|949.12|938.62|4
1653769560000|2022-05-28 20:26:00|972.87|962.37|971.87|961.37|972.87|962.37|971.86|961.36|18
1653762090000|2022-05-28 18:21:30|949.26|938.76|949.32|938.82|949.32|938.82|949.18|938.68|4
1653769570000|2022-05-28 20:26:10|971.75|961.25|972.01|961.51|972.01|961.51|971.13|960.63|27
1653762100000|2022-05-28 18:21:40|949.23|938.73|949.06|938.56|949.23|938.73|949.06|938.56|8
1653769580000|2022-05-28 20:26:20|971.97|961.47|971.43|960.93|972.02|961.52|971.4|960.9|11
1653762110000|2022-05-28 18:21:50|949.05|938.55|949.01|938.51|949.05|938.55|949.01|938.51|2
1653769590000|2022-05-28 20:26:30|971.81|961.31|971.3|960.8|971.83|961.33|971.3|960.8|18
1653762120000|2022-05-28 18:22:00|948.99|938.49|948.86|938.36|948.99|938.49|948.86|938.36|5
1653769600000|2022-05-28 20:26:40|971.29|960.79|971.35|960.85|971.37|960.87|971.27|960.77|15
1653762130000|2022-05-28 18:22:10|948.92|938.42|950.13|939.63|950.13|939.63|948.92|938.42|10
1653769610000|2022-05-28 20:26:50|971.36|960.86|971.2|960.7|971.36|960.86|971.2|960.7|9
1653762140000|2022-05-28 18:22:20|950.07|939.57|949.8|939.3|950.1|939.6|949.77|939.27|12
1653769620000|2022-05-28 20:27:00|971.09|960.59|971.34|960.84|971.34|960.84|971|960.5|12
1653762150000|2022-05-28 18:22:30|949.79|939.29|949.79|939.29|949.79|939.29|949.79|939.29|1
1653769630000|2022-05-28 20:27:10|971.04|960.54|971.68|961.18|971.75|961.25|971.01|960.51|14
1653762160000|2022-05-28 18:22:40|949.84|939.34|949.91|939.41|950.29|939.79|949.79|939.29|16
1653769640000|2022-05-28 20:27:20|971.65|961.15|971.65|961.15|971.65|961.15|971.65|961.15|1
1653762170000|2022-05-28 18:22:50|950.16|939.66|949.92|939.42|950.17|939.67|949.9|939.4|10
1653769650000|2022-05-28 20:27:30|971.64|961.14|971.62|961.12|971.64|961.14|971.62|961.12|2
1653762180000|2022-05-28 18:23:00|950.17|939.67|949.93|939.43|950.18|939.68|949.9|939.4|7
1653769660000|2022-05-28 20:27:40|971.61|961.11|971.42|960.92|971.61|961.11|971.42|960.92|3
1653762190000|2022-05-28 18:23:10|949.9|939.4|949.75|939.25|949.9|939.4|949.75|939.25|12
1653769670000|2022-05-28 20:27:50|971.36|960.86|971.01|960.51|971.36|960.86|970.89|960.39|19
1653762200000|2022-05-28 18:23:20|949.84|939.34|949.77|939.27|949.92|939.42|949.76|939.26|13
1653769680000|2022-05-28 20:28:00|971|960.5|971.67|961.17|971.67|961.17|971|960.5|15
1653762210000|2022-05-28 18:23:30|949.76|939.26|949|938.5|949.76|939.26|949|938.5|12
1653769690000|2022-05-28 20:28:10|971.68|961.18|971.96|961.46|972.05|961.55|971.68|961.18|17
1653762230000|2022-05-28 18:23:50|949.11|938.61|949|938.5|949.11|938.61|949|938.5|5
1653769700000|2022-05-28 20:28:20|971.92|961.42|971.42|960.92|971.96|961.46|971.35|960.85|15
1653762240000|2022-05-28 18:24:00|948.89|938.39|948.91|938.41|948.91|938.41|948.89|938.39|2
1653769710000|2022-05-28 20:28:30|971.36|960.86|971.19|960.69|971.42|960.92|971.19|960.69|9
1653762260000|2022-05-28 18:24:20|948.9|938.4|948.91|938.41|948.91|938.41|948.9|938.4|2
1653769720000|2022-05-28 20:28:40|971.18|960.68|970.62|960.12|971.19|960.69|970.62|960.12|10
1653762290000|2022-05-28 18:24:50|948.9|938.4|948.92|938.42|948.92|938.42|948.9|938.4|2
1653769730000|2022-05-28 20:28:50|970.64|960.14|970.88|960.38|970.88|960.38|970.64|960.14|7
1653769740000|2022-05-28 20:29:00|970.92|960.42|970.69|960.19|970.94|960.44|970.69|960.19|12
1653762300000|2022-05-28 18:25:00|949|938.5|948.98|938.48|949.04|938.54|948.98|938.48|4
1653769750000|2022-05-28 20:29:10|970.7|960.2|971.01|960.51|971.04|960.54|970.7|960.2|13
1653762310000|2022-05-28 18:25:10|949.54|939.04|950.43|939.93|950.43|939.93|949.53|939.03|12
1653769760000|2022-05-28 20:29:20|971.04|960.54|970.86|960.36|971.04|960.54|970.86|960.36|9
1653762320000|2022-05-28 18:25:20|950.86|940.36|951.4|940.9|951.43|940.93|950.86|940.36|9
1653769770000|2022-05-28 20:29:30|970.79|960.29|970.73|960.23|970.87|960.37|970.38|959.88|10
1653762330000|2022-05-28 18:25:30|951.34|940.84|950.8|940.3|951.37|940.87|950.8|940.3|18
1653769780000|2022-05-28 20:29:40|970.72|960.22|970.89|960.39|970.89|960.39|970.68|960.18|6
1653762340000|2022-05-28 18:25:40|950.72|940.22|950.7|940.2|950.76|940.26|950.68|940.18|10
1653769800000|2022-05-28 20:30:00|970.97|960.47|970.85|960.35|970.97|960.47|970.85|960.35|8
1653762350000|2022-05-28 18:25:50|950.71|940.21|951.35|940.85|951.35|940.85|950.71|940.21|7
1653769810000|2022-05-28 20:30:10|970.92|960.42|970.56|960.06|970.92|960.42|970.29|959.79|18
1653762360000|2022-05-28 18:26:00|951.32|940.82|951.29|940.79|951.36|940.86|951.26|940.76|6
1653769820000|2022-05-28 20:30:20|970.61|960.11|970.87|960.37|970.99|960.49|970.61|960.11|19
1653762370000|2022-05-28 18:26:10|951.32|940.82|951.34|940.84|951.34|940.84|951.32|940.82|8
1653769830000|2022-05-28 20:30:30|970.9|960.4|970.77|960.27|970.98|960.48|970.77|960.27|14
1653762380000|2022-05-28 18:26:20|951.33|940.83|951.33|940.83|951.33|940.83|951.33|940.83|1
1653769840000|2022-05-28 20:30:40|970.78|960.28|970.45|959.95|970.79|960.29|970.45|959.95|10
1653762390000|2022-05-28 18:26:30|951.34|940.84|951.32|940.82|951.42|940.92|951.32|940.82|5
1653769850000|2022-05-28 20:30:50|970.44|959.94|970.44|959.94|970.45|959.95|970.4|959.9|14
1653762400000|2022-05-28 18:26:40|951.4|940.9|951.47|940.97|951.47|940.97|951.4|940.9|4
1653769860000|2022-05-28 20:31:00|970.45|959.95|970.91|960.41|970.91|960.41|970.38|959.88|9
1653762410000|2022-05-28 18:26:50|951.48|940.98|951.81|941.31|952.11|941.61|951.48|940.98|9
1653769870000|2022-05-28 20:31:10|970.92|960.42|970.78|960.28|970.93|960.43|970.78|960.28|8
1653762420000|2022-05-28 18:27:00|951.82|941.32|951.82|941.32|951.82|941.32|951.82|941.32|1
1653769880000|2022-05-28 20:31:20|970.72|960.22|970.8|960.3|970.8|960.3|970.72|960.22|3
1653762430000|2022-05-28 18:27:10|951.84|941.34|951.83|941.33|951.84|941.34|951.82|941.32|3
1653769890000|2022-05-28 20:31:30|970.75|960.25|970.27|959.77|970.75|960.25|970.18|959.68|9
1653762440000|2022-05-28 18:27:20|951.84|941.34|951.92|941.42|951.94|941.44|951.83|941.33|7
1653769900000|2022-05-28 20:31:40|970.28|959.78|970.1|959.6|970.3|959.8|970.1|959.6|16
1653762450000|2022-05-28 18:27:30|951.93|941.43|952.18|941.68|952.26|941.76|951.92|941.42|9
1653769910000|2022-05-28 20:31:50|970|959.5|969.88|959.38|970.09|959.59|969.78|959.28|9
1653762460000|2022-05-28 18:27:40|952.17|941.67|952.22|941.72|952.22|941.72|952.06|941.56|8
1653769920000|2022-05-28 20:32:00|969.9|959.4|969.81|959.31|969.94|959.44|969.75|959.25|14
1653762470000|2022-05-28 18:27:50|952.11|941.61|952.46|941.96|952.46|941.96|952.06|941.56|10
1653769930000|2022-05-28 20:32:10|969.82|959.32|969.43|958.93|969.82|959.32|969.3|958.8|27
1653762480000|2022-05-28 18:28:00|952.29|941.79|952.54|942.04|952.54|942.04|952.29|941.79|9
1653769940000|2022-05-28 20:32:20|969.42|958.92|969.41|958.91|969.42|958.92|969.13|958.63|8
1653762490000|2022-05-28 18:28:10|952.29|941.79|952.29|941.79|952.54|942.04|952.29|941.79|14
1653769950000|2022-05-28 20:32:30|969.4|958.9|969.08|958.58|969.42|958.92|969.07|958.57|12
1653762500000|2022-05-28 18:28:20|952.46|941.96|952.29|941.79|952.54|942.04|952.29|941.79|13
1653769960000|2022-05-28 20:32:40|969.09|958.59|969.21|958.71|969.21|958.71|968.91|958.41|6
1653762510000|2022-05-28 18:28:30|952.05|941.55|952.29|941.79|952.29|941.79|952.04|941.54|3
1653769970000|2022-05-28 20:32:50|969.09|958.59|969.01|958.51|969.09|958.59|969.01|958.51|5
1653762520000|2022-05-28 18:28:40|952.03|941.53|951.2|940.7|952.03|941.53|951.2|940.7|27
1653769980000|2022-05-28 20:33:00|968.98|958.48|969.2|958.7|969.21|958.71|968.95|958.45|16
1653762530000|2022-05-28 18:28:50|951.21|940.71|951.05|940.55|951.24|940.74|951.05|940.55|9
1653769990000|2022-05-28 20:33:10|969.12|958.62|969.18|958.68|969.2|958.7|969.12|958.62|5
1653762540000|2022-05-28 18:29:00|951.24|940.74|951.36|940.86|951.37|940.87|951.24|940.74|14
1653770000000|2022-05-28 20:33:20|969.2|958.7|968.18|957.68|969.2|958.7|968.18|957.68|18
1653762550000|2022-05-28 18:29:10|951.44|940.94|951.33|940.83|951.46|940.96|951.33|940.83|14
1653770010000|2022-05-28 20:33:30|968.21|957.71|968.2|957.7|968.22|957.72|968.09|957.59|11
1653762560000|2022-05-28 18:29:20|951.41|940.91|951.53|941.03|951.53|941.03|951.3|940.8|8
1653770020000|2022-05-28 20:33:40|968.21|957.71|968.23|957.73|968.27|957.77|968.15|957.65|5
1653762570000|2022-05-28 18:29:30|951.54|941.04|951.28|940.78|951.54|941.04|951.28|940.78|10
1653770030000|2022-05-28 20:33:50|968.22|957.72|968.32|957.82|968.33|957.83|968.21|957.71|12
1653762580000|2022-05-28 18:29:40|951.3|940.8|951.3|940.8|951.45|940.95|951.3|940.8|7
1653770040000|2022-05-28 20:34:00|968.35|957.85|968.23|957.73|968.35|957.85|968.16|957.66|15
1653762590000|2022-05-28 18:29:50|951.28|940.78|951.25|940.75|951.28|940.78|951.25|940.75|2
1653770050000|2022-05-28 20:34:10|968.22|957.72|968.29|957.79|968.3|957.8|968.21|957.71|10
1653770060000|2022-05-28 20:34:20|968.27|957.77|967.9|957.4|968.28|957.78|967.84|957.34|11
1653762600000|2022-05-28 18:30:00|951.12|940.62|951.3|940.8|951.46|940.96|951.12|940.62|7
1653770070000|2022-05-28 20:34:30|967.89|957.39|967.83|957.33|967.91|957.41|967.82|957.32|9
1653762610000|2022-05-28 18:30:10|951.48|940.98|951.37|940.87|951.64|941.14|951.36|940.86|7
1653770080000|2022-05-28 20:34:40|967.81|957.31|967.81|957.31|967.83|957.33|967.81|957.31|3
1653762620000|2022-05-28 18:30:20|951.36|940.86|951.58|941.08|951.58|941.08|951.36|940.86|5
1653770090000|2022-05-28 20:34:50|967.79|957.29|967.79|957.29|967.83|957.33|967.78|957.28|6
1653762630000|2022-05-28 18:30:30|951.6|941.1|951.7|941.2|951.7|941.2|951.57|941.07|8
1653770100000|2022-05-28 20:35:00|967.81|957.31|967.85|957.35|967.87|957.37|967.81|957.31|4
1653762640000|2022-05-28 18:30:40|951.56|941.06|951.7|941.2|951.7|941.2|951.56|941.06|4
1653770120000|2022-05-28 20:35:20|967.86|957.36|967.5|957|967.86|957.36|967.47|956.97|18
1653762650000|2022-05-28 18:30:50|951.71|941.21|951.92|941.42|951.98|941.48|951.71|941.21|7
1653770130000|2022-05-28 20:35:30|967.49|956.99|966.89|956.39|967.49|956.99|966.53|956.03|26
1653762660000|2022-05-28 18:31:00|952.01|941.51|953.24|942.74|953.24|942.74|952.01|941.51|24
1653770140000|2022-05-28 20:35:40|966.93|956.43|966.81|956.31|966.94|956.44|966.76|956.26|17
1653762670000|2022-05-28 18:31:10|953.25|942.75|952.92|942.42|953.26|942.76|952.9|942.4|17
1653770150000|2022-05-28 20:35:50|966.84|956.34|967.04|956.54|967.05|956.55|966.84|956.34|27
1653762680000|2022-05-28 18:31:20|952.93|942.43|953.59|943.09|953.59|943.09|952.93|942.43|14
1653770160000|2022-05-28 20:36:00|967.09|956.59|967.77|957.27|967.77|957.27|967.04|956.54|16
1653762690000|2022-05-28 18:31:30|953.6|943.1|953.6|943.1|953.6|943.1|953.6|943.1|1
1653770170000|2022-05-28 20:36:10|967.98|957.48|968.45|957.95|968.64|958.14|967.96|957.46|9
1653762700000|2022-05-28 18:31:40|953.86|943.36|953.87|943.37|953.87|943.37|953.86|943.36|6
1653770180000|2022-05-28 20:36:20|968.51|958.01|968.37|957.87|968.81|958.31|968.33|957.83|12
1653762710000|2022-05-28 18:31:50|954.08|943.58|954.31|943.81|954.31|943.81|953.87|943.37|20
1653770190000|2022-05-28 20:36:30|968.47|957.97|968.46|957.96|968.48|957.98|968.45|957.95|5
1653762720000|2022-05-28 18:32:00|954.2|943.7|954.04|943.54|954.2|943.7|953.89|943.39|19
1653770200000|2022-05-28 20:36:40|968.44|957.94|968.44|957.94|968.52|958.02|968.19|957.69|11
1653770210000|2022-05-28 20:36:50|968.52|958.02|968.44|957.94|968.52|958.02|968.21|957.71|17
1653762730000|2022-05-28 18:32:10|953.88|943.38|954.35|943.85|954.36|943.86|953.88|943.38|16
1653770220000|2022-05-28 20:37:00|968.47|957.97|968.72|958.22|968.73|958.23|968.2|957.7|15
1653762740000|2022-05-28 18:32:20|954.01|943.51|954.17|943.67|954.17|943.67|954.01|943.51|6
1653770230000|2022-05-28 20:37:10|968.73|958.23|968.69|958.19|968.73|958.23|968.42|957.92|17
1653762750000|2022-05-28 18:32:30|954.01|943.51|953.96|943.46|954.17|943.67|953.95|943.45|10
1653770240000|2022-05-28 20:37:20|968.71|958.21|968.11|957.61|968.71|958.21|968.06|957.56|19
1653762760000|2022-05-28 18:32:40|953.98|943.48|954.05|943.55|954.05|943.55|953.98|943.48|6
1653770250000|2022-05-28 20:37:30|968.07|957.57|968.11|957.61|968.16|957.66|968.07|957.57|13
1653762780000|2022-05-28 18:33:00|953.99|943.49|953.84|943.34|953.99|943.49|953.84|943.34|7
1653770260000|2022-05-28 20:37:40|968.16|957.66|968.1|957.6|968.16|957.66|968.1|957.6|8
1653762790000|2022-05-28 18:33:10|953.74|943.24|953.75|943.25|953.75|943.25|953.74|943.24|2
1653770270000|2022-05-28 20:37:50|968.09|957.59|967.98|957.48|968.13|957.63|967.98|957.48|12
1653762800000|2022-05-28 18:33:20|953.76|943.26|953.75|943.25|953.76|943.26|953.75|943.25|2
1653770280000|2022-05-28 20:38:00|968.05|957.55|968.1|957.6|968.1|957.6|967.98|957.48|7
1653762810000|2022-05-28 18:33:30|953.76|943.26|954.37|943.87|954.37|943.87|953.76|943.26|20
1653770290000|2022-05-28 20:38:10|968.09|957.59|967.83|957.33|968.12|957.62|967.79|957.29|15
1653762820000|2022-05-28 18:33:40|954.38|943.88|954.54|944.04|954.62|944.12|954.37|943.87|13
1653770300000|2022-05-28 20:38:20|967.9|957.4|967.8|957.3|967.9|957.4|967.77|957.27|13
1653762830000|2022-05-28 18:33:50|954.53|944.03|954.54|944.04|954.63|944.13|954.49|943.99|12
1653770310000|2022-05-28 20:38:30|967.77|957.27|968|957.5|968.07|957.57|967.77|957.27|14
1653762840000|2022-05-28 18:34:00|954.53|944.03|955.06|944.56|955.06|944.56|954.53|944.03|26
1653770320000|2022-05-28 20:38:40|967.89|957.39|967.77|957.27|968.36|957.86|967.77|957.27|17
1653762850000|2022-05-28 18:34:10|955.11|944.61|955.07|944.57|955.31|944.81|955.07|944.57|15
1653770330000|2022-05-28 20:38:50|967.78|957.28|967.17|956.67|967.79|957.29|967.16|956.66|12
1653762860000|2022-05-28 18:34:20|955.22|944.72|955.22|944.72|955.32|944.82|955.22|944.72|6
1653770340000|2022-05-28 20:39:00|967.46|956.96|967.11|956.61|967.46|956.96|967.11|956.61|13
1653762870000|2022-05-28 18:34:30|955.19|944.69|955.19|944.69|955.19|944.69|955.07|944.57|3
1653770350000|2022-05-28 20:39:10|967.12|956.62|967.59|957.09|967.64|957.14|967.11|956.61|15
1653762880000|2022-05-28 18:34:40|955.01|944.51|954.86|944.36|955.01|944.51|954.86|944.36|6
1653770360000|2022-05-28 20:39:20|967.6|957.1|967.6|957.1|967.6|957.1|967.59|957.09|3
1653762890000|2022-05-28 18:34:50|954.96|944.46|954.91|944.41|954.96|944.46|954.91|944.41|3
1653770370000|2022-05-28 20:39:30|967.61|957.11|968.43|957.93|968.43|957.93|967.6|957.1|12
1653770390000|2022-05-28 20:39:50|968.41|957.91|968.43|957.93|968.43|957.93|968.34|957.84|4
1653762900000|2022-05-28 18:35:00|954.92|944.42|954.92|944.42|954.92|944.42|954.92|944.42|1
1653762910000|2022-05-28 18:35:10|955.02|944.52|954.78|944.28|955.02|944.52|954.78|944.28|5
1653770400000|2022-05-28 20:40:00|967.81|957.31|967.93|957.43|968.03|957.53|967.81|957.31|5
1653762920000|2022-05-28 18:35:20|954.77|944.27|954.77|944.27|954.78|944.28|954.77|944.27|3
1653770410000|2022-05-28 20:40:10|967.99|957.49|968.16|957.66|968.37|957.87|967.92|957.42|15
1653762930000|2022-05-28 18:35:30|954.78|944.28|954.79|944.29|954.87|944.37|954.67|944.17|5
1653770420000|2022-05-28 20:40:20|968.15|957.65|968|957.5|968.22|957.72|967.98|957.48|14
1653762950000|2022-05-28 18:35:50|954.81|944.31|954.88|944.38|954.93|944.43|954.79|944.29|11
1653770430000|2022-05-28 20:40:30|967.98|957.48|968.07|957.57|968.07|957.57|967.98|957.48|11
1653762960000|2022-05-28 18:36:00|954.86|944.36|954.83|944.33|954.87|944.37|954.83|944.33|5
1653770440000|2022-05-28 20:40:40|968.06|957.56|968|957.5|968.07|957.57|967.98|957.48|9
1653762970000|2022-05-28 18:36:10|954.82|944.32|955.9|945.4|955.9|945.4|954.82|944.32|10
1653770450000|2022-05-28 20:40:50|967.99|957.49|968.14|957.64|968.14|957.64|967.95|957.45|9
1653762980000|2022-05-28 18:36:20|955.97|945.47|956.24|945.74|956.37|945.87|955.87|945.37|33
1653770460000|2022-05-28 20:41:00|968|957.5|968.68|958.18|968.68|958.18|967.99|957.49|17
1653762990000|2022-05-28 18:36:30|956.09|945.59|955.99|945.49|956.28|945.78|955.98|945.48|22
1653770480000|2022-05-28 20:41:20|968.73|958.23|968.83|958.33|968.83|958.33|968.73|958.23|9
1653763000000|2022-05-28 18:36:40|955.97|945.47|955.99|945.49|956.1|945.6|955.95|945.45|13
1653770490000|2022-05-28 20:41:30|968.8|958.3|969.29|958.79|969.29|958.79|968.8|958.3|6
1653763010000|2022-05-28 18:36:50|955.97|945.47|955.88|945.38|955.97|945.47|955.85|945.35|5
1653770500000|2022-05-28 20:41:40|968.99|958.49|969.69|959.19|969.69|959.19|968.99|958.49|8
1653763020000|2022-05-28 18:37:00|955.87|945.37|955.84|945.34|955.87|945.37|955.84|945.34|2
1653770510000|2022-05-28 20:41:50|969.46|958.96|969.65|959.15|969.69|959.19|969.43|958.93|9
1653770520000|2022-05-28 20:42:00|969.66|959.16|969.61|959.11|969.67|959.17|969.61|959.11|7
1653763030000|2022-05-28 18:37:10|955.85|945.35|955.92|945.42|956.15|945.65|955.85|945.35|20
1653770530000|2022-05-28 20:42:10|969.74|959.24|969.75|959.25|969.75|959.25|969.62|959.12|4
1653763040000|2022-05-28 18:37:20|955.9|945.4|955.89|945.39|956|945.5|955.89|945.39|6
1653770550000|2022-05-28 20:42:30|969.74|959.24|969.65|959.15|969.75|959.25|969.65|959.15|5
1653763070000|2022-05-28 18:37:50|955.91|945.41|955.91|945.41|955.91|945.41|955.91|945.41|1
1653770570000|2022-05-28 20:42:50|969.62|959.12|969.62|959.12|969.65|959.15|969.62|959.12|3
1653763080000|2022-05-28 18:38:00|955.89|945.39|955.77|945.27|955.89|945.39|955.77|945.27|4
1653770580000|2022-05-28 20:43:00|969.85|959.35|969.83|959.33|969.85|959.35|969.83|959.33|5
1653763090000|2022-05-28 18:38:10|955.78|945.28|955.78|945.28|955.78|945.28|955.78|945.28|1
1653770590000|2022-05-28 20:43:10|969.56|959.06|968.93|958.43|969.56|959.06|968.93|958.43|13
1653763100000|2022-05-28 18:38:20|955.79|945.29|955.79|945.29|955.79|945.29|955.78|945.28|3
1653770600000|2022-05-28 20:43:20|968.92|958.42|969.79|959.29|969.83|959.33|968.88|958.38|18
1653763110000|2022-05-28 18:38:30|955.82|945.32|955.79|945.29|956.21|945.71|955.79|945.29|21
1653770610000|2022-05-28 20:43:30|969.78|959.28|969.38|958.88|969.78|959.28|969.38|958.88|5
1653763120000|2022-05-28 18:38:40|955.54|945.04|955.22|944.72|955.69|945.19|955.22|944.72|19
1653770620000|2022-05-28 20:43:40|969.37|958.87|969.4|958.9|969.41|958.91|969.33|958.83|8
1653763130000|2022-05-28 18:38:50|955.39|944.89|955.36|944.86|955.46|944.96|955.36|944.86|4
1653770630000|2022-05-28 20:43:50|969.46|958.96|969.56|959.06|969.67|959.17|969.46|958.96|9
1653763140000|2022-05-28 18:39:00|955.35|944.85|955.22|944.72|955.35|944.85|955.22|944.72|2
1653770640000|2022-05-28 20:44:00|969.47|958.97|969.42|958.92|969.47|958.97|969.42|958.92|4
1653763150000|2022-05-28 18:39:10|955.21|944.71|955.2|944.7|955.21|944.71|955.2|944.7|2
1653770650000|2022-05-28 20:44:10|969.34|958.84|968.87|958.37|969.34|958.84|968.87|958.37|15
1653763160000|2022-05-28 18:39:20|955.27|944.77|955.25|944.75|955.27|944.77|955.2|944.7|8
1653770660000|2022-05-28 20:44:20|968.93|958.43|968.8|958.3|969.02|958.52|968.8|958.3|10
1653763170000|2022-05-28 18:39:30|955.18|944.68|954.95|944.45|955.45|944.95|954.95|944.45|6
1653770670000|2022-05-28 20:44:30|968.88|958.38|968.81|958.31|968.91|958.41|968.8|958.3|8
1653763180000|2022-05-28 18:39:40|954.99|944.49|954.97|944.47|954.99|944.49|954.95|944.45|6
1653770680000|2022-05-28 20:44:40|968.9|958.4|968.87|958.37|968.9|958.4|968.79|958.29|11
1653763190000|2022-05-28 18:39:50|954.95|944.45|954.97|944.47|955.03|944.53|954.95|944.45|10
1653770690000|2022-05-28 20:44:50|968.88|958.38|968.88|958.38|968.88|958.38|968.88|958.38|1
1653770700000|2022-05-28 20:45:00|968.86|958.36|968.06|957.56|968.86|958.36|968.06|957.56|14
1653763200000|2022-05-28 18:40:00|954.98|944.48|955.04|944.54|955.09|944.59|954.98|944.48|9
1653770710000|2022-05-28 20:45:10|968.03|957.53|967.95|957.45|968.16|957.66|967.62|957.12|16
1653763210000|2022-05-28 18:40:10|955.03|944.53|955.09|944.59|955.09|944.59|955.01|944.51|7
1653770720000|2022-05-28 20:45:20|967.9|957.4|967.88|957.38|968.15|957.65|967.79|957.29|18
1653763220000|2022-05-28 18:40:20|954.85|944.35|955.08|944.58|955.09|944.59|954.85|944.35|4
1653770730000|2022-05-28 20:45:30|967.87|957.37|967.69|957.19|967.94|957.44|967.69|957.19|23
1653763230000|2022-05-28 18:40:30|955.07|944.57|955.06|944.56|955.07|944.57|955.06|944.56|2
1653770740000|2022-05-28 20:45:40|967.61|957.11|967.18|956.68|967.61|957.11|967.15|956.65|12
1653763240000|2022-05-28 18:40:40|955.13|944.63|955.06|944.56|955.13|944.63|955.06|944.56|4
1653770750000|2022-05-28 20:45:50|967.14|956.64|966.93|956.43|967.15|956.65|966.93|956.43|12
1653763250000|2022-05-28 18:40:50|954.9|944.4|954.9|944.4|954.91|944.41|954.9|944.4|5
1653770760000|2022-05-28 20:46:00|966.95|956.45|966.98|956.48|967.07|956.57|966.93|956.43|17
1653763260000|2022-05-28 18:41:00|954.88|944.38|954.24|943.74|954.88|944.38|954.21|943.71|12
1653770770000|2022-05-28 20:46:10|967.02|956.52|967.14|956.64|967.14|956.64|966.98|956.48|12
1653763270000|2022-05-28 18:41:10|954.22|943.72|954.33|943.83|954.33|943.83|954.18|943.68|11
1653770780000|2022-05-28 20:46:20|967.13|956.63|967.22|956.72|967.22|956.72|967.13|956.63|15
1653763280000|2022-05-28 18:41:20|954.41|943.91|954.33|943.83|954.41|943.91|954.31|943.81|9
1653770790000|2022-05-28 20:46:30|967.21|956.71|967.15|956.65|967.21|956.71|967.13|956.63|6
1653763290000|2022-05-28 18:41:30|954.31|943.81|954.32|943.82|954.33|943.83|954.21|943.71|7
1653770810000|2022-05-28 20:46:50|967.17|956.67|967.03|956.53|967.18|956.68|967.03|956.53|4
1653763300000|2022-05-28 18:41:40|954.31|943.81|954.39|943.89|954.42|943.92|954.31|943.81|13
1653770820000|2022-05-28 20:47:00|967|956.5|967|956.5|967.06|956.56|966.97|956.47|15
1653763310000|2022-05-28 18:41:50|954.38|943.88|954.39|943.89|954.42|943.92|954.36|943.86|10
1653770830000|2022-05-28 20:47:10|966.94|956.44|966.95|956.45|967.06|956.56|966.94|956.44|4
1653763320000|2022-05-28 18:42:00|954.38|943.88|954.4|943.9|954.41|943.91|954.37|943.87|11
1653770850000|2022-05-28 20:47:30|967.06|956.56|966.95|956.45|967.06|956.56|966.95|956.45|8
1653763330000|2022-05-28 18:42:10|954.39|943.89|954.4|943.9|954.4|943.9|954.39|943.89|2
1653770860000|2022-05-28 20:47:40|967.09|956.59|967.1|956.6|967.16|956.66|967.09|956.59|9
1653763340000|2022-05-28 18:42:20|954.41|943.91|954.37|943.87|954.41|943.91|954.37|943.87|3
1653770870000|2022-05-28 20:47:50|967.09|956.59|967.06|956.56|967.12|956.62|966.95|956.45|10
1653763350000|2022-05-28 18:42:30|954.4|943.9|954.33|943.83|954.42|943.92|954.33|943.83|4
1653770880000|2022-05-28 20:48:00|967.03|956.53|966.76|956.26|967.08|956.58|966.76|956.26|6
1653763360000|2022-05-28 18:42:40|954.32|943.82|954.32|943.82|954.32|943.82|954.3|943.8|3
1653770890000|2022-05-28 20:48:10|966.77|956.27|967.1|956.6|967.1|956.6|966.76|956.26|9
1653763380000|2022-05-28 18:43:00|954.31|943.81|954.26|943.76|954.31|943.81|954.26|943.76|5
1653770900000|2022-05-28 20:48:20|967.09|956.59|967.1|956.6|967.1|956.6|967.09|956.59|2
1653770910000|2022-05-28 20:48:30|967.11|956.61|967.41|956.91|967.45|956.95|967.09|956.59|18
1653763390000|2022-05-28 18:43:10|954.2|943.7|954.19|943.69|954.2|943.7|954.19|943.69|2
1653770920000|2022-05-28 20:48:40|967.42|956.92|967.42|956.92|967.42|956.92|967.37|956.87|11
1653763400000|2022-05-28 18:43:20|954.18|943.68|954.18|943.68|954.18|943.68|954.18|943.68|1
1653770930000|2022-05-28 20:48:50|967.38|956.88|967.38|956.88|967.42|956.92|967.38|956.88|3
1653763410000|2022-05-28 18:43:30|954.19|943.69|953.72|943.22|954.19|943.69|953.67|943.17|10
1653770940000|2022-05-28 20:49:00|967.41|956.91|967.48|956.98|967.48|956.98|967.41|956.91|7
1653763420000|2022-05-28 18:43:40|953.83|943.33|953.1|942.6|953.83|943.33|953.1|942.6|24
1653770950000|2022-05-28 20:49:10|967.47|956.97|967.45|956.95|967.47|956.97|967.45|956.95|2
1653763430000|2022-05-28 18:43:50|953.09|942.59|952.88|942.38|953.1|942.6|952.86|942.36|9
1653770960000|2022-05-28 20:49:20|967.44|956.94|967.43|956.93|967.44|956.94|967.43|956.93|4
1653763440000|2022-05-28 18:44:00|952.91|942.41|953.04|942.54|953.04|942.54|952.91|942.41|8
1653770970000|2022-05-28 20:49:30|967.4|956.9|967.4|956.9|967.4|956.9|967.4|956.9|1
1653763450000|2022-05-28 18:44:10|953.03|942.53|953|942.5|953.03|942.53|952.98|942.48|9
1653770990000|2022-05-28 20:49:50|967.42|956.92|967.42|956.92|967.42|956.92|967.4|956.9|6
1653763460000|2022-05-28 18:44:20|952.99|942.49|953|942.5|953|942.5|952.99|942.49|2
1653771000000|2022-05-28 20:50:00|967.41|956.91|967.46|956.96|967.46|956.96|967.41|956.91|4
1653763470000|2022-05-28 18:44:30|952.99|942.49|953.09|942.59|953.09|942.59|952.99|942.49|2
1653771010000|2022-05-28 20:50:10|967.45|956.95|968.3|957.8|968.3|957.8|967.44|956.94|11
1653763480000|2022-05-28 18:44:40|953.08|942.58|953.07|942.57|953.12|942.62|953.07|942.57|7
1653771020000|2022-05-28 20:50:20|968.31|957.81|969.83|959.33|969.83|959.33|968.3|957.8|23
1653763490000|2022-05-28 18:44:50|953.08|942.58|953.08|942.58|953.15|942.65|953.08|942.58|8
1653771030000|2022-05-28 20:50:30|969.91|959.41|969.15|958.65|970|959.5|969.11|958.61|27
1653771040000|2022-05-28 20:50:40|969.13|958.63|969.17|958.67|969.19|958.69|969.12|958.62|14
1653763500000|2022-05-28 18:45:00|953.14|942.64|953.1|942.6|953.25|942.75|953.1|942.6|21
1653771050000|2022-05-28 20:50:50|969.28|958.78|969.27|958.77|969.28|958.78|969.27|958.77|2
1653763510000|2022-05-28 18:45:10|953.07|942.57|954.03|943.53|954.03|943.53|952.89|942.39|25
1653771060000|2022-05-28 20:51:00|969.29|958.79|969.04|958.54|969.29|958.79|969.04|958.54|5
1653763520000|2022-05-28 18:45:20|954.04|943.54|954.27|943.77|954.27|943.77|954.04|943.54|9
1653771070000|2022-05-28 20:51:10|969.02|958.52|969.07|958.57|969.22|958.72|969.02|958.52|9
1653763530000|2022-05-28 18:45:30|954.28|943.78|954.12|943.62|954.29|943.79|954.08|943.58|13
1653771080000|2022-05-28 20:51:20|969.12|958.62|969.06|958.56|969.15|958.65|969.06|958.56|10
1653763540000|2022-05-28 18:45:40|954.18|943.68|954.18|943.68|954.21|943.71|954.12|943.62|7
1653771090000|2022-05-28 20:51:30|969.09|958.59|969.08|958.58|969.09|958.59|969.04|958.54|6
1653763550000|2022-05-28 18:45:50|954.19|943.69|954.1|943.6|954.2|943.7|954.1|943.6|5
1653771100000|2022-05-28 20:51:40|969.07|958.57|969.7|959.2|969.7|959.2|969.02|958.52|13
1653763560000|2022-05-28 18:46:00|954.12|943.62|954.06|943.56|954.12|943.62|954.06|943.56|7
1653771110000|2022-05-28 20:51:50|969.52|959.02|969.62|959.12|969.62|959.12|969.43|958.93|6
1653763570000|2022-05-28 18:46:10|954.08|943.58|954.09|943.59|954.1|943.6|954.06|943.56|6
1653771120000|2022-05-28 20:52:00|969.67|959.17|969.44|958.94|969.69|959.19|969.44|958.94|16
1653763580000|2022-05-28 18:46:20|954.1|943.6|954.1|943.6|954.1|943.6|954.06|943.56|14
1653771130000|2022-05-28 20:52:10|969.43|958.93|969.42|958.92|969.43|958.93|969.42|958.92|2
1653763590000|2022-05-28 18:46:30|954.12|943.62|954.16|943.66|954.21|943.71|954.09|943.59|11
1653771140000|2022-05-28 20:52:20|969.44|958.94|969.43|958.93|969.51|959.01|969.42|958.92|7
1653763600000|2022-05-28 18:46:40|954.12|943.62|954.06|943.56|954.13|943.63|954.06|943.56|7
1653771150000|2022-05-28 20:52:30|969.51|959.01|969.42|958.92|969.53|959.03|969.42|958.92|9
1653763610000|2022-05-28 18:46:50|954.07|943.57|954.09|943.59|954.09|943.59|954.06|943.56|9
1653771160000|2022-05-28 20:52:40|969.44|958.94|969.51|959.01|969.51|959.01|969.27|958.77|10
1653763620000|2022-05-28 18:47:00|954.1|943.6|954.06|943.56|954.1|943.6|954.06|943.56|5
1653771170000|2022-05-28 20:52:50|969.5|959|969.26|958.76|969.5|959|969.24|958.74|13
1653763630000|2022-05-28 18:47:10|954.07|943.57|954.1|943.6|954.1|943.6|954.06|943.56|4
1653771180000|2022-05-28 20:53:00|969.3|958.8|969.28|958.78|969.36|958.86|969.27|958.77|7
1653763640000|2022-05-28 18:47:20|954.16|943.66|954.18|943.68|954.18|943.68|954.16|943.66|5
1653771190000|2022-05-28 20:53:10|969.27|958.77|969.28|958.78|969.28|958.78|969.18|958.68|4
1653763650000|2022-05-28 18:47:30|954.1|943.6|954.14|943.64|954.14|943.64|954.1|943.6|3
1653771200000|2022-05-28 20:53:20|969.26|958.76|968.81|958.31|969.33|958.83|968.81|958.31|10
1653763660000|2022-05-28 18:47:40|954.15|943.65|953.99|943.49|954.17|943.67|953.96|943.46|9
1653771210000|2022-05-28 20:53:30|968.85|958.35|969.26|958.76|969.26|958.76|968.85|958.35|7
1653763670000|2022-05-28 18:47:50|953.96|943.46|953.98|943.48|953.99|943.49|953.95|943.45|8
1653771220000|2022-05-28 20:53:40|969.23|958.73|969.25|958.75|969.25|958.75|969.21|958.71|5
1653763680000|2022-05-28 18:48:00|953.99|943.49|954|943.5|954|943.5|953.98|943.48|6
1653771230000|2022-05-28 20:53:50|969.27|958.77|969.27|958.77|969.27|958.77|969.27|958.77|1
1653763690000|2022-05-28 18:48:10|954.01|943.51|954|943.5|954.01|943.51|954|943.5|6
1653771250000|2022-05-28 20:54:10|969.3|958.8|969.34|958.84|969.34|958.84|969.3|958.8|2
1653763700000|2022-05-28 18:48:20|953.99|943.49|954.06|943.56|954.06|943.56|953.99|943.49|6
1653771260000|2022-05-28 20:54:20|969.33|958.83|969.33|958.83|969.33|958.83|969.33|958.83|1
1653763710000|2022-05-28 18:48:30|954.07|943.57|954.19|943.69|954.21|943.71|954.07|943.57|6
1653771270000|2022-05-28 20:54:30|969.34|958.84|969.32|958.82|969.34|958.84|969.32|958.82|4
1653763720000|2022-05-28 18:48:40|954.2|943.7|954.11|943.61|954.2|943.7|954.06|943.56|11
1653771280000|2022-05-28 20:54:40|969.29|958.79|969.29|958.79|969.32|958.82|969.29|958.79|3
1653763730000|2022-05-28 18:48:50|954.12|943.62|953.99|943.49|954.12|943.62|953.99|943.49|2
1653771290000|2022-05-28 20:54:50|969.28|958.78|970.59|960.09|970.59|960.09|969.28|958.78|16
1653763740000|2022-05-28 18:49:00|953.97|943.47|953.98|943.48|953.98|943.48|953.97|943.47|2
1653771300000|2022-05-28 20:55:00|970.37|959.87|970.43|959.93|970.43|959.93|969.94|959.44|18
1653763750000|2022-05-28 18:49:10|953.97|943.47|953.97|943.47|953.97|943.47|953.97|943.47|1
1653771310000|2022-05-28 20:55:10|970.44|959.94|970.13|959.63|970.44|959.94|970.13|959.63|8
1653763760000|2022-05-28 18:49:20|953.98|943.48|954.14|943.64|954.16|943.66|953.98|943.48|5
1653771320000|2022-05-28 20:55:20|970.31|959.81|970.69|960.19|970.7|960.2|970.31|959.81|11
1653763770000|2022-05-28 18:49:30|954.13|943.63|954.18|943.68|954.18|943.68|954.1|943.6|11
1653771330000|2022-05-28 20:55:30|970.7|960.2|970.72|960.22|970.72|960.22|970.69|960.19|4
1653763780000|2022-05-28 18:49:40|954.13|943.63|953.96|943.46|954.13|943.63|953.96|943.46|7
1653771340000|2022-05-28 20:55:40|970.73|960.23|970.73|960.23|970.76|960.26|970.73|960.23|6
1653763790000|2022-05-28 18:49:50|953.97|943.47|953.96|943.46|953.97|943.47|953.77|943.27|6
1653771350000|2022-05-28 20:55:50|970.64|960.14|969.76|959.26|970.64|960.14|969.69|959.19|19
1653771360000|2022-05-28 20:56:00|969.75|959.25|969.07|958.57|969.84|959.34|969.07|958.57|29
1653763800000|2022-05-28 18:50:00|953.98|943.48|954.16|943.66|954.16|943.66|953.97|943.47|6
1653771370000|2022-05-28 20:56:10|969.08|958.58|969.2|958.7|969.39|958.89|969.08|958.58|11
1653763810000|2022-05-28 18:50:10|954.15|943.65|954.17|943.67|954.18|943.68|954.11|943.61|9
1653771380000|2022-05-28 20:56:20|969.19|958.69|969.12|958.62|969.19|958.69|969.07|958.57|14
1653763820000|2022-05-28 18:50:20|954.15|943.65|954.16|943.66|954.16|943.66|954.15|943.65|2
1653771390000|2022-05-28 20:56:30|969.11|958.61|969.02|958.52|969.17|958.67|968.91|958.41|15
1653763830000|2022-05-28 18:50:30|954.17|943.67|954.18|943.68|954.18|943.68|954.16|943.66|7
1653771400000|2022-05-28 20:56:40|968.99|958.49|968.43|957.93|969.05|958.55|968.43|957.93|8
1653763840000|2022-05-28 18:50:40|954.17|943.67|954|943.5|954.17|943.67|954|943.5|8
1653771410000|2022-05-28 20:56:50|968.54|958.04|968.43|957.93|968.55|958.05|968.31|957.81|5
1653763850000|2022-05-28 18:50:50|954.01|943.51|953.91|943.41|954.01|943.51|953.91|943.41|5
1653771420000|2022-05-28 20:57:00|968.66|958.16|968.86|958.36|968.86|958.36|968.66|958.16|5
1653763860000|2022-05-28 18:51:00|953.93|943.43|954.04|943.54|954.05|943.55|953.9|943.4|7
1653771430000|2022-05-28 20:57:10|968.87|958.37|969.05|958.55|969.14|958.64|968.87|958.37|18
1653763870000|2022-05-28 18:51:10|954.05|943.55|954.8|944.3|954.8|944.3|954.05|943.55|9
1653771440000|2022-05-28 20:57:20|969.04|958.54|969.03|958.53|969.04|958.54|969.03|958.53|2
1653763880000|2022-05-28 18:51:20|954.86|944.36|954.81|944.31|954.88|944.38|954.8|944.3|19
1653771450000|2022-05-28 20:57:30|968.85|958.35|968.86|958.36|969.03|958.53|968.85|958.35|5
1653763890000|2022-05-28 18:51:30|954.84|944.34|954.87|944.37|955.4|944.9|954.81|944.31|18
1653771460000|2022-05-28 20:57:40|969.12|958.62|969.13|958.63|969.13|958.63|968.86|958.36|7
1653763900000|2022-05-28 18:51:40|954.88|944.38|954.86|944.36|954.88|944.38|954.84|944.34|7
1653771470000|2022-05-28 20:57:50|968.86|958.36|969.15|958.65|969.15|958.65|968.84|958.34|5
1653763910000|2022-05-28 18:51:50|954.87|944.37|954.87|944.37|954.87|944.37|954.84|944.34|8
1653771490000|2022-05-28 20:58:10|969.31|958.81|970.08|959.58|970.11|959.61|969.31|958.81|14
1653763920000|2022-05-28 18:52:00|954.88|944.38|955.84|945.34|955.94|945.44|954.88|944.38|8
1653771500000|2022-05-28 20:58:20|970.18|959.68|970|959.5|970.18|959.68|970|959.5|9
1653763930000|2022-05-28 18:52:10|955.94|945.44|955.95|945.45|955.96|945.46|955.93|945.43|6
1653771510000|2022-05-28 20:58:30|970.01|959.51|970.33|959.83|970.36|959.86|970.01|959.51|13
1653763950000|2022-05-28 18:52:30|955.96|945.46|955.96|945.46|955.96|945.46|955.96|945.46|1
1653771520000|2022-05-28 20:58:40|970.18|959.68|970.06|959.56|970.33|959.83|970.04|959.54|17
1653763960000|2022-05-28 18:52:40|955.92|945.42|956.01|945.51|956.01|945.51|955.92|945.42|3
1653771530000|2022-05-28 20:58:50|970.05|959.55|969.96|959.46|970.05|959.55|969.96|959.46|8
1653763970000|2022-05-28 18:52:50|955.96|945.46|955.96|945.46|955.96|945.46|955.96|945.46|1
1653771540000|2022-05-28 20:59:00|969.95|959.45|969.58|959.08|969.96|959.46|969.57|959.07|7
1653763980000|2022-05-28 18:53:00|955.95|945.45|955.97|945.47|956.1|945.6|955.95|945.45|7
1653771550000|2022-05-28 20:59:10|969.46|958.96|969.25|958.75|969.5|959|969.25|958.75|11
1653763990000|2022-05-28 18:53:10|955.96|945.46|955.96|945.46|955.96|945.46|955.96|945.46|1
1653771560000|2022-05-28 20:59:20|969.27|958.77|969.27|958.77|969.43|958.93|969.27|958.77|9
1653764010000|2022-05-28 18:53:30|956.05|945.55|955.97|945.47|956.05|945.55|955.97|945.47|9
1653771570000|2022-05-28 20:59:30|969.4|958.9|969.84|959.34|969.84|959.34|969.4|958.9|17
1653764020000|2022-05-28 18:53:40|955.71|945.21|955.71|945.21|955.76|945.26|955.7|945.2|5
1653771580000|2022-05-28 20:59:40|969.85|959.35|969.49|958.99|969.85|959.35|969.49|958.99|14
1653764030000|2022-05-28 18:53:50|955.72|945.22|955.87|945.37|956.05|945.55|955.72|945.22|10
1653771590000|2022-05-28 20:59:50|969.58|959.08|969.59|959.09|969.61|959.11|969.58|959.08|5
1653764040000|2022-05-28 18:54:00|955.74|945.24|955.75|945.25|955.84|945.34|955.67|945.17|10
1653771600000|2022-05-28 21:00:00|969.61|959.11|969.54|959.04|969.67|959.17|969.54|959.04|13
1653764050000|2022-05-28 18:54:10|955.76|945.26|955.76|945.26|955.76|945.26|955.6|945.1|3
1653771610000|2022-05-28 21:00:10|969.55|959.05|969.37|958.87|969.63|959.13|969.32|958.82|11
1653764060000|2022-05-28 18:54:20|955.77|945.27|955.8|945.3|955.8|945.3|955.6|945.1|10
1653771620000|2022-05-28 21:00:20|969.31|958.81|969.38|958.88|969.39|958.89|969.31|958.81|7
1653764070000|2022-05-28 18:54:30|955.85|945.35|956.12|945.62|956.12|945.62|955.81|945.31|20
1653771630000|2022-05-28 21:00:30|969.46|958.96|969.82|959.32|969.82|959.32|969.46|958.96|12
1653764080000|2022-05-28 18:54:40|956|945.5|955.99|945.49|956|945.5|955.98|945.48|3
1653771640000|2022-05-28 21:00:40|969.83|959.33|971.07|960.57|971.07|960.57|969.83|959.33|29
1653771650000|2022-05-28 21:00:50|971.06|960.56|971.25|960.75|971.3|960.8|971.06|960.56|21
1653764110000|2022-05-28 18:55:10|956.05|945.55|956.13|945.63|956.13|945.63|956.05|945.55|9
1653771660000|2022-05-28 21:01:00|971.2|960.7|971.85|961.35|971.85|961.35|971.2|960.7|21
1653764120000|2022-05-28 18:55:20|956.09|945.59|956.05|945.55|956.13|945.63|956.05|945.55|6
1653771670000|2022-05-28 21:01:10|971.87|961.37|971.8|961.3|971.88|961.38|971.8|961.3|4
1653764130000|2022-05-28 18:55:30|956.04|945.54|956.16|945.66|956.33|945.83|956.04|945.54|16
1653771680000|2022-05-28 21:01:20|971.55|961.05|970.69|960.19|971.55|961.05|970.63|960.13|26
1653764140000|2022-05-28 18:55:40|956.19|945.69|956.21|945.71|956.21|945.71|956.16|945.66|5
1653771690000|2022-05-28 21:01:30|970.74|960.24|970.77|960.27|970.85|960.35|970.71|960.21|13
1653764150000|2022-05-28 18:55:50|956.25|945.75|956.72|946.22|956.76|946.26|956.25|945.75|5
1653771700000|2022-05-28 21:01:40|970.8|960.3|970.17|959.67|970.8|960.3|970.15|959.65|8
1653764160000|2022-05-28 18:56:00|956.82|946.32|956.81|946.31|956.82|946.32|956.79|946.29|6
1653771710000|2022-05-28 21:01:50|970.18|959.68|970.02|959.52|970.19|959.69|970.02|959.52|9
1653764170000|2022-05-28 18:56:10|956.8|946.3|956.77|946.27|956.8|946.3|956.75|946.25|9
1653771720000|2022-05-28 21:02:00|969.96|959.46|970.19|959.69|970.19|959.69|969.71|959.21|18
1653764180000|2022-05-28 18:56:20|956.75|946.25|956.52|946.02|956.77|946.27|956.5|946|19
1653771730000|2022-05-28 21:02:10|970.59|960.09|970.82|960.32|970.88|960.38|970.56|960.06|12
1653764190000|2022-05-28 18:56:30|956.37|945.87|956.22|945.72|956.37|945.87|956.22|945.72|6
1653771740000|2022-05-28 21:02:20|970.75|960.25|970.37|959.87|970.75|960.25|970.31|959.81|16
1653764200000|2022-05-28 18:56:40|956.24|945.74|956.24|945.74|956.25|945.75|956.24|945.74|5
1653771750000|2022-05-28 21:02:30|970.48|959.98|970.45|959.95|970.55|960.05|970.36|959.86|18
1653764210000|2022-05-28 18:56:50|955.92|945.42|956.23|945.73|956.24|945.74|955.92|945.42|3
1653771760000|2022-05-28 21:02:40|970.5|960|970.34|959.84|970.52|960.02|970.33|959.83|10
1653764220000|2022-05-28 18:57:00|956.24|945.74|956.23|945.73|956.24|945.74|956.23|945.73|2
1653771770000|2022-05-28 21:02:50|970.35|959.85|970.52|960.02|970.75|960.25|970.35|959.85|18
1653764230000|2022-05-28 18:57:10|956.24|945.74|956.48|945.98|956.48|945.98|956.23|945.73|4
1653771780000|2022-05-28 21:03:00|970.53|960.03|970.47|959.97|970.53|960.03|970.38|959.88|13
1653764240000|2022-05-28 18:57:20|956.6|946.1|956.71|946.21|956.72|946.22|956.55|946.05|16
1653771790000|2022-05-28 21:03:10|970.39|959.89|970.47|959.97|970.47|959.97|970.39|959.89|2
1653764250000|2022-05-28 18:57:30|956.76|946.26|956.78|946.28|956.78|946.28|956.73|946.23|10
1653771800000|2022-05-28 21:03:20|970.4|959.9|970.06|959.56|970.4|959.9|970.06|959.56|8
1653764260000|2022-05-28 18:57:40|956.75|946.25|956.79|946.29|956.79|946.29|956.75|946.25|8
1653771810000|2022-05-28 21:03:30|970.17|959.67|970.3|959.8|970.3|959.8|969.84|959.34|15
1653764270000|2022-05-28 18:57:50|956.75|946.25|956.72|946.22|956.85|946.35|956.72|946.22|4
1653771820000|2022-05-28 21:03:40|970.28|959.78|970.19|959.69|970.28|959.78|970.19|959.69|4
1653764280000|2022-05-28 18:58:00|956.66|946.16|956.67|946.17|956.67|946.17|956.55|946.05|5
1653771830000|2022-05-28 21:03:50|970.16|959.66|970.17|959.67|970.2|959.7|970.16|959.66|6
1653764290000|2022-05-28 18:58:10|956.68|946.18|956.82|946.32|956.82|946.32|956.67|946.17|5
1653771840000|2022-05-28 21:04:00|969.96|959.46|969.41|958.91|969.96|959.46|969.41|958.91|11
1653764300000|2022-05-28 18:58:20|956.81|946.31|956.81|946.31|956.81|946.31|956.81|946.31|1
1653771850000|2022-05-28 21:04:10|969.42|958.92|969.07|958.57|969.42|958.92|969.07|958.57|13
1653764310000|2022-05-28 18:58:30|956.82|946.32|956.82|946.32|956.82|946.32|956.72|946.22|8
1653771860000|2022-05-28 21:04:20|969.06|958.56|969.07|958.57|969.09|958.59|969.06|958.56|5
1653764320000|2022-05-28 18:58:40|956.72|946.22|957.97|947.47|958.01|947.51|956.72|946.22|16
1653771870000|2022-05-28 21:04:30|969.08|958.58|969.11|958.61|969.11|958.61|969.08|958.58|3
1653764330000|2022-05-28 18:58:50|958.05|947.55|958.03|947.53|958.05|947.55|958.03|947.53|4
1653771880000|2022-05-28 21:04:40|969.43|958.93|969.43|958.93|969.44|958.94|969.43|958.93|3
1653764340000|2022-05-28 18:59:00|957.98|947.48|957.96|947.46|958.03|947.53|957.92|947.42|8
1653771890000|2022-05-28 21:04:50|969.28|958.78|969.1|958.6|969.28|958.78|969.1|958.6|7
1653764350000|2022-05-28 18:59:10|957.95|947.45|957.91|947.41|958.06|947.56|957.91|947.41|7
1653771900000|2022-05-28 21:05:00|969.2|958.7|970.21|959.71|970.45|959.95|969.2|958.7|28
1653764360000|2022-05-28 18:59:20|957.92|947.42|957.94|947.44|958.06|947.56|957.92|947.42|12
1653771910000|2022-05-28 21:05:10|970.19|959.69|969.89|959.39|970.19|959.69|969.89|959.39|15
1653764370000|2022-05-28 18:59:30|957.87|947.37|957.91|947.41|958.02|947.52|957.87|947.37|7
1653771920000|2022-05-28 21:05:20|969.88|959.38|969.87|959.37|969.88|959.38|969.84|959.34|13
1653764380000|2022-05-28 18:59:40|958.02|947.52|961.68|951.18|961.68|951.18|958.02|947.52|22
1653771930000|2022-05-28 21:05:30|969.88|959.38|969.38|958.88|969.89|959.39|969.38|958.88|20
1653764390000|2022-05-28 18:59:50|961.7|951.2|960.79|950.29|962.15|951.65|960.78|950.28|22
1653771940000|2022-05-28 21:05:40|969.39|958.89|969.39|958.89|969.39|958.89|969.39|958.89|1
1653771950000|2022-05-28 21:05:50|969.4|958.9|969.23|958.73|969.46|958.96|969.2|958.7|11
1653764400000|2022-05-28 19:00:00|960.8|950.3|961.72|951.22|962.13|951.63|960.76|950.26|22
1653771960000|2022-05-28 21:06:00|969.24|958.74|969.49|958.99|969.49|958.99|969.24|958.74|4
1653764410000|2022-05-28 19:00:10|961.88|951.38|962.26|951.76|962.26|951.76|961.71|951.21|24
1653771970000|2022-05-28 21:06:10|969.57|959.07|969.56|959.06|969.57|959.07|969.49|958.99|8
1653764420000|2022-05-28 19:00:20|962.25|951.75|962.25|951.75|962.26|951.76|962.2|951.7|8
1653771980000|2022-05-28 21:06:20|969.52|959.02|969.52|959.02|969.52|959.02|969.52|959.02|1
1653764430000|2022-05-28 19:00:30|962.27|951.77|962.25|951.75|962.27|951.77|962.16|951.66|7
1653771990000|2022-05-28 21:06:30|969.57|959.07|969.13|958.63|969.57|959.07|969.13|958.63|3
1653764440000|2022-05-28 19:00:40|962.26|951.76|962.32|951.82|962.33|951.83|962.26|951.76|8
1653772000000|2022-05-28 21:06:40|969.49|958.99|969.5|959|969.5|959|969.46|958.96|4
1653764450000|2022-05-28 19:00:50|962.33|951.83|962.32|951.82|962.38|951.88|962.3|951.8|13
1653772010000|2022-05-28 21:06:50|969.48|958.98|969.6|959.1|969.6|959.1|969.46|958.96|7
1653764460000|2022-05-28 19:01:00|962.34|951.84|962.1|951.6|962.35|951.85|962.1|951.6|12
1653772020000|2022-05-28 21:07:00|969.59|959.09|969.84|959.34|969.85|959.35|969.59|959.09|14
1653764470000|2022-05-28 19:01:10|961.99|951.49|961.49|950.99|961.99|951.49|961.48|950.98|17
1653772030000|2022-05-28 21:07:10|969.83|959.33|970.18|959.68|970.18|959.68|969.81|959.31|4
1653764480000|2022-05-28 19:01:20|961.48|950.98|961.19|950.69|961.49|950.99|961.12|950.62|19
1653772040000|2022-05-28 21:07:20|970.07|959.57|969.95|959.45|970.07|959.57|969.95|959.45|3
1653764490000|2022-05-28 19:01:30|961.18|950.68|961.15|950.65|961.27|950.77|961.1|950.6|20
1653772050000|2022-05-28 21:07:30|969.96|959.46|969.92|959.42|969.96|959.46|969.84|959.34|7
1653764500000|2022-05-28 19:01:40|961.16|950.66|960.69|950.19|961.18|950.68|960.69|950.19|10
1653772060000|2022-05-28 21:07:40|969.99|959.49|969.96|959.46|969.99|959.49|969.96|959.46|2
1653764510000|2022-05-28 19:01:50|960.65|950.15|959.99|949.49|960.69|950.19|959.82|949.32|34
1653772070000|2022-05-28 21:07:50|969.93|959.43|969.25|958.75|969.93|959.43|968.79|958.29|15
1653764520000|2022-05-28 19:02:00|959.98|949.48|959.74|949.24|959.98|949.48|959.72|949.22|22
1653772080000|2022-05-28 21:08:00|969.24|958.74|968.75|958.25|969.25|958.75|968.75|958.25|18
1653764530000|2022-05-28 19:02:10|959.69|949.19|959.16|948.66|959.69|949.19|959.05|948.55|17
1653772090000|2022-05-28 21:08:10|968.74|958.24|968.69|958.19|968.75|958.25|968.68|958.18|10
1653764540000|2022-05-28 19:02:20|959.18|948.68|959.32|948.82|959.33|948.83|959.14|948.64|25
1653772100000|2022-05-28 21:08:20|968.68|958.18|968.35|957.85|968.68|958.18|968.31|957.81|11
1653764550000|2022-05-28 19:02:30|959.29|948.79|959.22|948.72|959.29|948.79|959.22|948.72|6
1653772110000|2022-05-28 21:08:30|968.33|957.83|968.08|957.58|968.58|958.08|968.08|957.58|14
1653764560000|2022-05-28 19:02:40|959.23|948.73|959.13|948.63|959.23|948.73|959.11|948.61|9
1653772120000|2022-05-28 21:08:40|968|957.5|967.47|956.97|968|957.5|967.08|956.58|31
1653764570000|2022-05-28 19:02:50|959.11|948.61|959|948.5|959.14|948.64|959|948.5|10
1653772130000|2022-05-28 21:08:50|967.46|956.96|967.45|956.95|967.47|956.97|967.45|956.95|7
1653764580000|2022-05-28 19:03:00|958.99|948.49|958.91|948.41|958.99|948.49|958.9|948.4|5
1653772140000|2022-05-28 21:09:00|967.46|956.96|967.5|957|967.56|957.06|967.45|956.95|6
1653764600000|2022-05-28 19:03:20|958.95|948.45|958.9|948.4|958.95|948.45|958.89|948.39|4
1653772150000|2022-05-28 21:09:10|967.51|957.01|967.5|957|967.51|957.01|967.5|957|2
1653764610000|2022-05-28 19:03:30|958.89|948.39|958.88|948.38|958.9|948.4|958.84|948.34|19
1653772160000|2022-05-28 21:09:20|967.49|956.99|967.42|956.92|967.49|956.99|967.42|956.92|8
1653764620000|2022-05-28 19:03:40|958.87|948.37|958.81|948.31|958.88|948.38|958.8|948.3|15
1653772170000|2022-05-28 21:09:30|967.47|956.97|967.47|956.97|967.54|957.04|967.47|956.97|7
1653764630000|2022-05-28 19:03:50|958.82|948.32|959.24|948.74|960.04|949.54|958.82|948.32|28
1653772180000|2022-05-28 21:09:40|967.48|956.98|967.1|956.6|967.48|956.98|967.06|956.56|12
1653764640000|2022-05-28 19:04:00|959.65|949.15|959.99|949.49|960|949.5|959.65|949.15|20
1653772190000|2022-05-28 21:09:50|967.06|956.56|967.36|956.86|967.45|956.95|967.06|956.56|11
1653764650000|2022-05-28 19:04:10|959.94|949.44|959.94|949.44|960.02|949.52|959.94|949.44|6
1653772200000|2022-05-28 21:10:00|967.48|956.98|967|956.5|967.48|956.98|966.99|956.49|10
1653764660000|2022-05-28 19:04:20|959.99|949.49|960.01|949.51|960.02|949.52|959.98|949.48|6
1653772210000|2022-05-28 21:10:10|967.37|956.87|967.47|956.97|967.47|956.97|967.37|956.87|2
1653764670000|2022-05-28 19:04:30|960.02|949.52|960.02|949.52|960.07|949.57|960.01|949.51|10
1653772220000|2022-05-28 21:10:20|967.53|957.03|967.53|957.03|967.53|957.03|967.53|957.03|1
1653772230000|2022-05-28 21:10:30|967.52|957.02|967.62|957.12|967.62|957.12|967.47|956.97|5
1653764680000|2022-05-28 19:04:40|960.01|949.51|960.02|949.52|960.02|949.52|960.01|949.51|2
1653772250000|2022-05-28 21:10:50|967.64|957.14|967.64|957.14|967.64|957.14|967.64|957.14|1
1653764690000|2022-05-28 19:04:50|960.01|949.51|960|949.5|960.02|949.52|959.99|949.49|7
1653772260000|2022-05-28 21:11:00|967.66|957.16|967.59|957.09|967.66|957.16|967.59|957.09|5
1653764700000|2022-05-28 19:05:00|959.98|949.48|959.83|949.33|960|949.5|959.73|949.23|11
1653772270000|2022-05-28 21:11:10|967.58|957.08|967.6|957.1|967.6|957.1|967.57|957.07|7
1653764710000|2022-05-28 19:05:10|959.73|949.23|959.79|949.29|959.83|949.33|959.73|949.23|6
1653772280000|2022-05-28 21:11:20|967.57|957.07|967.61|957.11|967.61|957.11|967.57|957.07|5
1653764740000|2022-05-28 19:05:40|959.8|949.3|959.93|949.43|959.93|949.43|959.8|949.3|7
1653772290000|2022-05-28 21:11:30|967.62|957.12|967.62|957.12|967.65|957.15|967.62|957.12|5
1653764750000|2022-05-28 19:05:50|959.94|949.44|959.93|949.43|959.96|949.46|959.92|949.42|15
1653772300000|2022-05-28 21:11:40|967.64|957.14|967.65|957.15|967.66|957.16|967.62|957.12|7
1653764760000|2022-05-28 19:06:00|959.94|949.44|959.85|949.35|959.94|949.44|959.84|949.34|5
1653772310000|2022-05-28 21:11:50|967.63|957.13|967.61|957.11|967.63|957.13|967.61|957.11|5
1653764770000|2022-05-28 19:06:10|959.83|949.33|959.98|949.48|960|949.5|959.8|949.3|7
1653772320000|2022-05-28 21:12:00|967.62|957.12|967.61|957.11|967.62|957.12|967.61|957.11|2
1653764780000|2022-05-28 19:06:20|959.96|949.46|959.98|949.48|959.98|949.48|959.96|949.46|7
1653772330000|2022-05-28 21:12:10|967.62|957.12|967.61|957.11|967.62|957.12|967.61|957.11|2
1653764790000|2022-05-28 19:06:30|959.99|949.49|959.97|949.47|959.99|949.49|959.91|949.41|7
1653772340000|2022-05-28 21:12:20|967.59|957.09|967.63|957.13|967.64|957.14|967.59|957.09|7
1653764800000|2022-05-28 19:06:40|959.98|949.48|959.92|949.42|960.27|949.77|959.91|949.41|15
1653772350000|2022-05-28 21:12:30|967.65|957.15|967.68|957.18|967.68|957.18|967.64|957.14|6
1653764810000|2022-05-28 19:06:50|960|949.5|959.92|949.42|960|949.5|959.91|949.41|11
1653772360000|2022-05-28 21:12:40|967.67|957.17|967.67|957.17|967.68|957.18|967.67|957.17|5
1653764820000|2022-05-28 19:07:00|959.91|949.41|959.97|949.47|959.98|949.48|959.9|949.4|5
1653772370000|2022-05-28 21:12:50|967.66|957.16|967.67|957.17|967.67|957.17|967.66|957.16|2
1653764830000|2022-05-28 19:07:10|959.9|949.4|959.9|949.4|959.98|949.48|959.9|949.4|11
1653772380000|2022-05-28 21:13:00|967.66|957.16|967.66|957.16|967.66|957.16|967.66|957.16|1
1653764840000|2022-05-28 19:07:20|959.98|949.48|959.9|949.4|959.98|949.48|959.9|949.4|11
1653772390000|2022-05-28 21:13:10|967.7|957.2|967.65|957.15|967.72|957.22|967.48|956.98|12
1653764850000|2022-05-28 19:07:30|959.97|949.47|959.97|949.47|959.97|949.47|959.9|949.4|7
1653772400000|2022-05-28 21:13:20|967.64|957.14|967.49|956.99|967.67|957.17|967.49|956.99|8
1653764860000|2022-05-28 19:07:40|959.76|949.26|960.07|949.57|960.08|949.58|959.76|949.26|10
1653772410000|2022-05-28 21:13:30|967.5|957|967.31|956.81|967.5|957|967.31|956.81|9
1653764870000|2022-05-28 19:07:50|960.03|949.53|959.51|949.01|960.04|949.54|959.51|949.01|8
1653772420000|2022-05-28 21:13:40|966.97|956.47|966.77|956.27|966.97|956.47|966.77|956.27|12
1653764880000|2022-05-28 19:08:00|959.06|948.56|958.68|948.18|959.26|948.76|958.62|948.12|19
1653772430000|2022-05-28 21:13:50|966.79|956.29|966.78|956.28|966.79|956.29|966.77|956.27|7
1653772440000|2022-05-28 21:14:00|966.77|956.27|966.99|956.49|967.24|956.74|966.77|956.27|19
1653764890000|2022-05-28 19:08:10|958.65|948.15|958.65|948.15|958.65|948.15|958.5|948|10
1653772450000|2022-05-28 21:14:10|966.97|956.47|966.79|956.29|966.97|956.47|966.76|956.26|15
1653764900000|2022-05-28 19:08:20|958.49|947.99|958.3|947.8|958.49|947.99|958.19|947.69|19
1653772460000|2022-05-28 21:14:20|966.76|956.26|966.76|956.26|966.79|956.29|966.75|956.25|5
1653764910000|2022-05-28 19:08:30|958.32|947.82|958.11|947.61|958.32|947.82|958.1|947.6|7
1653772470000|2022-05-28 21:14:30|966.78|956.28|966.7|956.2|966.78|956.28|966.62|956.12|11
1653764920000|2022-05-28 19:08:40|958.16|947.66|958.22|947.72|958.25|947.75|957.93|947.43|8
1653772480000|2022-05-28 21:14:40|966.69|956.19|966.63|956.13|966.7|956.2|966.63|956.13|12
1653764930000|2022-05-28 19:08:50|958.21|947.71|958.36|947.86|958.41|947.91|958.1|947.6|16
1653772490000|2022-05-28 21:14:50|966.66|956.16|966.66|956.16|966.66|956.16|966.66|956.16|1
1653764940000|2022-05-28 19:09:00|958.25|947.75|958.29|947.79|958.35|947.85|958.25|947.75|15
1653764950000|2022-05-28 19:09:10|958.31|947.81|958.67|948.17|958.67|948.17|958.31|947.81|6
1653772500000|2022-05-28 21:15:00|966.63|956.13|966.64|956.14|966.64|956.14|966.58|956.08|7
1653764970000|2022-05-28 19:09:30|958.72|948.22|958.72|948.22|958.72|948.22|958.72|948.22|1
1653772510000|2022-05-28 21:15:10|966.63|956.13|966.6|956.1|966.63|956.13|966.6|956.1|7
1653764980000|2022-05-28 19:09:40|958.7|948.2|958.78|948.28|958.78|948.28|958.67|948.17|12
1653772520000|2022-05-28 21:15:20|966.62|956.12|966.62|956.12|966.63|956.13|966.61|956.11|4
1653764990000|2022-05-28 19:09:50|958.75|948.25|958.74|948.24|958.78|948.28|958.74|948.24|4
1653772530000|2022-05-28 21:15:30|966.6|956.1|966.62|956.12|966.63|956.13|966.6|956.1|4
1653772540000|2022-05-28 21:15:40|966.63|956.13|966.63|956.13|966.64|956.14|966.62|956.12|7
1653765000000|2022-05-28 19:10:00|958.77|948.27|958.74|948.24|958.77|948.27|958.74|948.24|4
1653772550000|2022-05-28 21:15:50|966.62|956.12|966.6|956.1|966.66|956.16|966.6|956.1|6
1653765010000|2022-05-28 19:10:10|958.72|948.22|958.72|948.22|958.72|948.22|958.72|948.22|1
1653772560000|2022-05-28 21:16:00|966.62|956.12|966.69|956.19|966.73|956.23|966.62|956.12|13
1653765040000|2022-05-28 19:10:40|958.74|948.24|959.05|948.55|959.05|948.55|958.72|948.22|16
1653772570000|2022-05-28 21:16:10|966.68|956.18|966.67|956.17|966.69|956.19|966.67|956.17|7
1653765050000|2022-05-28 19:10:50|959.06|948.56|959.26|948.76|959.26|948.76|959.05|948.55|12
1653772580000|2022-05-28 21:16:20|966.68|956.18|966.67|956.17|966.68|956.18|966.67|956.17|2
1653765060000|2022-05-28 19:11:00|959.21|948.71|958.93|948.43|959.26|948.76|958.93|948.43|5
1653772590000|2022-05-28 21:16:30|966.51|956.01|966.67|956.17|966.69|956.19|966.51|956.01|6
1653765070000|2022-05-28 19:11:10|959.23|948.73|958.27|947.77|959.23|948.73|958.13|947.63|23
1653772610000|2022-05-28 21:16:50|966.64|956.14|966.64|956.14|966.67|956.17|966.64|956.14|7
1653765080000|2022-05-28 19:11:20|958.13|947.63|958.2|947.7|958.21|947.71|958.13|947.63|4
1653772620000|2022-05-28 21:17:00|966.65|956.15|966.64|956.14|966.65|956.15|966.64|956.14|4
1653765090000|2022-05-28 19:11:30|958.21|947.71|958.16|947.66|958.24|947.74|958.13|947.63|9
1653772630000|2022-05-28 21:17:10|966.68|956.18|966.64|956.14|966.68|956.18|966.64|956.14|6
1653772650000|2022-05-28 21:17:30|966.67|956.17|966.67|956.17|966.67|956.17|966.67|956.17|1
1653765100000|2022-05-28 19:11:40|958.14|947.64|958.15|947.65|958.16|947.66|958.12|947.62|7
1653772660000|2022-05-28 21:17:40|966.64|956.14|966.66|956.16|966.67|956.17|966.64|956.14|7
1653765110000|2022-05-28 19:11:50|958.13|947.63|958.13|947.63|958.13|947.63|958.13|947.63|1
1653772670000|2022-05-28 21:17:50|966.67|956.17|967.15|956.65|967.32|956.82|966.66|956.16|20
1653765120000|2022-05-28 19:12:00|957.97|947.47|958.22|947.72|958.22|947.72|957.81|947.31|14
1653772680000|2022-05-28 21:18:00|967.14|956.64|967.52|957.02|967.52|957.02|967.14|956.64|12
1653765150000|2022-05-28 19:12:30|958|947.5|958.08|947.58|958.08|947.58|958|947.5|3
1653772690000|2022-05-28 21:18:10|967.55|957.05|967.99|957.49|967.99|957.49|967.55|957.05|13
1653765160000|2022-05-28 19:12:40|957.98|947.48|958.04|947.54|958.04|947.54|957.97|947.47|4
1653772700000|2022-05-28 21:18:20|967.97|957.47|967.97|957.47|967.97|957.47|967.96|957.46|5
1653765170000|2022-05-28 19:12:50|958.03|947.53|958.03|947.53|958.04|947.54|957.98|947.48|5
1653772710000|2022-05-28 21:18:30|968.05|957.55|968.14|957.64|968.14|957.64|968.05|957.55|5
1653765180000|2022-05-28 19:13:00|958.02|947.52|957.98|947.48|958.03|947.53|957.96|947.46|8
1653772720000|2022-05-28 21:18:40|968.15|957.65|968.41|957.91|968.41|957.91|968.15|957.65|7
1653765190000|2022-05-28 19:13:10|957.97|947.47|958|947.5|958.01|947.51|957.97|947.47|6
1653772730000|2022-05-28 21:18:50|968.49|957.99|968.39|957.89|968.49|957.99|968.39|957.89|3
1653765200000|2022-05-28 19:13:20|957.99|947.49|957.99|947.49|957.99|947.49|957.99|947.49|1
1653772740000|2022-05-28 21:19:00|968.41|957.91|968.44|957.94|968.46|957.96|968.41|957.91|5
1653765210000|2022-05-28 19:13:30|958|947.5|958|947.5|958|947.5|958|947.5|1
1653772760000|2022-05-28 21:19:20|968.46|957.96|968.61|958.11|968.61|958.11|968.46|957.96|2
1653765220000|2022-05-28 19:13:40|958.52|948.02|959.3|948.8|959.5|949|958.52|948.02|25
1653772770000|2022-05-28 21:19:30|968.72|958.22|968.66|958.16|968.72|958.22|968.49|957.99|7
1653765230000|2022-05-28 19:13:50|959.37|948.87|959.37|948.87|959.37|948.87|959.37|948.87|1
1653772780000|2022-05-28 21:19:40|968.62|958.12|968.97|958.47|969.07|958.57|968.62|958.12|15
1653765240000|2022-05-28 19:14:00|959.49|948.99|959.49|948.99|959.49|948.99|959.37|948.87|5
1653772790000|2022-05-28 21:19:50|968.96|958.46|968.79|958.29|968.96|958.46|968.79|958.29|7
1653765250000|2022-05-28 19:14:10|959.44|948.94|959.46|948.96|959.54|949.04|959.17|948.67|10
1653772800000|2022-05-28 21:20:00|968.78|958.28|968.78|958.28|968.78|958.28|968.77|958.27|3
1653765260000|2022-05-28 19:14:20|959.37|948.87|959.28|948.78|959.37|948.87|959.28|948.78|7
1653772810000|2022-05-28 21:20:10|969.08|958.58|969.4|958.9|969.42|958.92|969.08|958.58|11
1653765270000|2022-05-28 19:14:30|959.2|948.7|959.17|948.67|959.2|948.7|958.98|948.48|6
1653772820000|2022-05-28 21:20:20|969.31|958.81|969.39|958.89|969.46|958.96|969.31|958.81|15
1653765280000|2022-05-28 19:14:40|959|948.5|958.9|948.4|959.02|948.52|958.9|948.4|10
1653772830000|2022-05-28 21:20:30|969.38|958.88|969.28|958.78|969.38|958.88|969.23|958.73|8
1653765290000|2022-05-28 19:14:50|958.93|948.43|958.92|948.42|959.01|948.51|958.9|948.4|12
1653772840000|2022-05-28 21:20:40|969.29|958.79|969.38|958.88|969.38|958.88|969.29|958.79|2
1653772850000|2022-05-28 21:20:50|969.37|958.87|968.88|958.38|969.37|958.87|968.87|958.37|13
1653765300000|2022-05-28 19:15:00|958.93|948.43|958.69|948.19|959.04|948.54|958.69|948.19|12
1653772860000|2022-05-28 21:21:00|968.84|958.34|968.64|958.14|968.84|958.34|968.64|958.14|26
1653765310000|2022-05-28 19:15:10|958.59|948.09|958.18|947.68|958.59|948.09|958.08|947.58|18
1653772870000|2022-05-28 21:21:10|968.65|958.15|968.64|958.14|968.67|958.17|968.64|958.14|22
1653765320000|2022-05-28 19:15:20|958.07|947.57|958.15|947.65|958.27|947.77|958.07|947.57|14
1653772880000|2022-05-28 21:21:20|968.65|958.15|968.66|958.16|968.66|958.16|968.64|958.14|3
1653765330000|2022-05-28 19:15:30|958.19|947.69|958.09|947.59|958.19|947.69|958.08|947.58|7
1653772900000|2022-05-28 21:21:40|968.71|958.21|968.7|958.2|968.72|958.22|968.7|958.2|6
1653765340000|2022-05-28 19:15:40|958.08|947.58|958.05|947.55|958.08|947.58|958.05|947.55|5
1653772910000|2022-05-28 21:21:50|968.71|958.21|968.69|958.19|968.71|958.21|968.69|958.19|13
1653765350000|2022-05-28 19:15:50|957.93|947.43|957.58|947.08|957.93|947.43|957.58|947.08|9
1653772920000|2022-05-28 21:22:00|968.7|958.2|968.63|958.13|968.72|958.22|968.63|958.13|8
1653765360000|2022-05-28 19:16:00|957.6|947.1|958.07|947.57|958.09|947.59|957.54|947.04|10
1653772930000|2022-05-28 21:22:10|968.64|958.14|968.48|957.98|968.65|958.15|968.48|957.98|11
1653765370000|2022-05-28 19:16:10|958.08|947.58|958.1|947.6|958.1|947.6|958.08|947.58|3
1653772940000|2022-05-28 21:22:20|968.36|957.86|967.15|956.65|968.45|957.95|967.08|956.58|21
1653765380000|2022-05-28 19:16:20|958.07|947.57|958.1|947.6|958.1|947.6|958.07|947.57|6
1653772950000|2022-05-28 21:22:30|967.14|956.64|967.14|956.64|967.16|956.66|967.1|956.6|13
1653765390000|2022-05-28 19:16:30|958.09|947.59|958.1|947.6|958.1|947.6|958.09|947.59|4
1653772960000|2022-05-28 21:22:40|966.94|956.44|966.75|956.25|967.18|956.68|966.59|956.09|11
1653765400000|2022-05-28 19:16:40|958.11|947.61|958.2|947.7|958.2|947.7|958.11|947.61|4
1653772970000|2022-05-28 21:22:50|966.73|956.23|966.72|956.22|966.75|956.25|966.71|956.21|16
1653765410000|2022-05-28 19:16:50|958.14|947.64|958.17|947.67|958.19|947.69|958.14|947.64|9
1653772980000|2022-05-28 21:23:00|966.71|956.21|966.8|956.3|966.84|956.34|966.7|956.2|13
1653765420000|2022-05-28 19:17:00|958.18|947.68|958.11|947.61|958.19|947.69|958.11|947.61|4
1653772990000|2022-05-28 21:23:10|966.81|956.31|966.75|956.25|966.81|956.31|966.6|956.1|11
1653765430000|2022-05-28 19:17:10|958.13|947.63|958.05|947.55|958.13|947.63|958.05|947.55|10
1653773000000|2022-05-28 21:23:20|966.77|956.27|966.48|955.98|966.78|956.28|966.48|955.98|3
1653765440000|2022-05-28 19:17:20|958.08|947.58|957.87|947.37|958.08|947.58|957.86|947.36|14
1653773010000|2022-05-28 21:23:30|966.46|955.96|966.46|955.96|966.46|955.96|966.46|955.96|1
1653765450000|2022-05-28 19:17:30|957.86|947.36|957.41|946.91|957.86|947.36|957.11|946.61|13
1653773020000|2022-05-28 21:23:40|966.5|956|966.46|955.96|966.5|956|966.27|955.77|4
1653765460000|2022-05-28 19:17:40|957.39|946.89|957.32|946.82|957.39|946.89|957.32|946.82|5
1653773030000|2022-05-28 21:23:50|966.47|955.97|966.55|956.05|966.57|956.07|966.47|955.97|6
1653765470000|2022-05-28 19:17:50|957.33|946.83|957.46|946.96|957.46|946.96|957.33|946.83|9
1653773040000|2022-05-28 21:24:00|966.49|955.99|965.91|955.41|966.49|955.99|965.83|955.33|21
1653765480000|2022-05-28 19:18:00|957.44|946.94|957.3|946.8|957.69|947.19|957.3|946.8|20
1653773050000|2022-05-28 21:24:10|965.89|955.39|965.81|955.31|965.9|955.4|965.8|955.3|14
1653765490000|2022-05-28 19:18:10|957.29|946.79|957.3|946.8|957.3|946.8|957.29|946.79|2
1653773060000|2022-05-28 21:24:20|965.8|955.3|965.84|955.34|965.84|955.34|965.79|955.29|4
1653765500000|2022-05-28 19:18:20|957.27|946.77|957.01|946.51|957.27|946.77|957.01|946.51|5
1653773070000|2022-05-28 21:24:30|965.82|955.32|965.81|955.31|965.88|955.38|965.81|955.31|7
1653765510000|2022-05-28 19:18:30|957.02|946.52|956.98|946.48|957.03|946.53|956.97|946.47|8
1653773080000|2022-05-28 21:24:40|965.82|955.32|965.88|955.38|965.88|955.38|965.81|955.31|6
1653765520000|2022-05-28 19:18:40|956.97|946.47|956.98|946.48|956.98|946.48|956.97|946.47|4
1653773100000|2022-05-28 21:25:00|965.8|955.3|965.73|955.23|965.81|955.31|965.73|955.23|3
1653765530000|2022-05-28 19:18:50|956.97|946.47|956.92|946.42|956.98|946.48|956.92|946.42|8
1653773110000|2022-05-28 21:25:10|965.81|955.31|966.37|955.87|966.48|955.98|965.81|955.31|18
1653765540000|2022-05-28 19:19:00|956.9|946.4|958.03|947.53|958.34|947.84|956.87|946.37|25
1653773120000|2022-05-28 21:25:20|966.33|955.83|966.46|955.96|966.52|956.02|966.33|955.83|18
1653765550000|2022-05-28 19:19:10|958.29|947.79|958.87|948.37|958.87|948.37|957.99|947.49|28
1653773130000|2022-05-28 21:25:30|966.6|956.1|966.43|955.93|966.67|956.17|966.17|955.67|13
1653765560000|2022-05-28 19:19:20|958.9|948.4|958.92|948.42|958.92|948.42|958.87|948.37|5
1653773140000|2022-05-28 21:25:40|966.42|955.92|966.5|956|966.53|956.03|966.4|955.9|13
1653765570000|2022-05-28 19:19:30|958.9|948.4|958.9|948.4|958.91|948.41|958.89|948.39|4
1653773150000|2022-05-28 21:25:50|966.63|956.13|966.41|955.91|966.63|956.13|966.39|955.89|8
1653765580000|2022-05-28 19:19:40|958.91|948.41|958.91|948.41|958.91|948.41|958.9|948.4|5
1653773160000|2022-05-28 21:26:00|966.56|956.06|966.56|956.06|966.56|956.06|966.4|955.9|8
1653765600000|2022-05-28 19:20:00|958.9|948.4|958.85|948.35|958.9|948.4|958.85|948.35|4
1653773170000|2022-05-28 21:26:10|966.57|956.07|966.57|956.07|966.6|956.1|966.42|955.92|10
1653765610000|2022-05-28 19:20:10|958.86|948.36|958.86|948.36|958.86|948.36|958.86|948.36|1
1653773180000|2022-05-28 21:26:20|966.59|956.09|966.61|956.11|966.62|956.12|966.42|955.92|15
1653765620000|2022-05-28 19:20:20|958.83|948.33|958.87|948.37|958.87|948.37|958.83|948.33|4
1653773190000|2022-05-28 21:26:30|966.6|956.1|966.49|955.99|966.65|956.15|966.43|955.93|14
1653765630000|2022-05-28 19:20:30|958.88|948.38|958.95|948.45|958.98|948.48|958.88|948.38|6
1653773200000|2022-05-28 21:26:40|966.64|956.14|966.65|956.15|966.66|956.16|966.62|956.12|5
1653765640000|2022-05-28 19:20:40|958.74|948.24|958.97|948.47|958.97|948.47|958.74|948.24|5
1653773210000|2022-05-28 21:26:50|966.64|956.14|966.75|956.25|966.75|956.25|966.57|956.07|8
1653765650000|2022-05-28 19:20:50|958.96|948.46|958.96|948.46|958.97|948.47|958.96|948.46|3
1653773220000|2022-05-28 21:27:00|966.76|956.26|966.74|956.24|966.76|956.26|966.74|956.24|4
1653765670000|2022-05-28 19:21:10|958.99|948.49|958.95|948.45|958.99|948.49|958.93|948.43|6
1653773240000|2022-05-28 21:27:20|966.75|956.25|966.74|956.24|966.75|956.25|966.74|956.24|2
1653765680000|2022-05-28 19:21:20|958.94|948.44|958.94|948.44|958.94|948.44|958.94|948.44|1
1653773270000|2022-05-28 21:27:50|966.75|956.25|966.75|956.25|966.75|956.25|966.74|956.24|3
1653765710000|2022-05-28 19:21:50|958.9|948.4|958.91|948.41|958.91|948.41|958.89|948.39|3
1653773280000|2022-05-28 21:28:00|966.64|956.14|966.73|956.23|966.75|956.25|966.64|956.14|7
1653765720000|2022-05-28 19:22:00|958.92|948.42|958.92|948.42|958.92|948.42|958.92|948.42|1
1653773290000|2022-05-28 21:28:10|966.62|956.12|966.92|956.42|966.92|956.42|966.62|956.12|17
1653765730000|2022-05-28 19:22:10|958.93|948.43|958.92|948.42|958.93|948.43|958.92|948.42|2
1653773300000|2022-05-28 21:28:20|966.93|956.43|966.92|956.42|966.93|956.43|966.92|956.42|4
1653765750000|2022-05-28 19:22:30|958.93|948.43|958.93|948.43|958.93|948.43|958.93|948.43|1
1653773310000|2022-05-28 21:28:30|966.93|956.43|967.3|956.8|967.3|956.8|966.92|956.42|18
1653765760000|2022-05-28 19:22:40|958.95|948.45|958.96|948.46|958.96|948.46|958.95|948.45|2
1653773320000|2022-05-28 21:28:40|967.31|956.81|967.31|956.81|967.36|956.86|967.24|956.74|10
1653765770000|2022-05-28 19:22:50|958.97|948.47|958.98|948.48|958.98|948.48|958.97|948.47|2
1653773330000|2022-05-28 21:28:50|967.32|956.82|967.56|957.06|967.6|957.1|967.32|956.82|11
1653765780000|2022-05-28 19:23:00|959.13|948.63|959.17|948.67|959.17|948.67|959.08|948.58|9
1653773340000|2022-05-28 21:29:00|967.39|956.89|967.59|957.09|967.59|957.09|967.39|956.89|4
1653765790000|2022-05-28 19:23:10|959.18|948.68|959.03|948.53|959.19|948.69|959.03|948.53|7
1653773350000|2022-05-28 21:29:10|967.4|956.9|967.59|957.09|967.59|957.09|967.4|956.9|12
1653765800000|2022-05-28 19:23:20|959.02|948.52|959|948.5|959.02|948.52|959|948.5|4
1653773360000|2022-05-28 21:29:20|967.41|956.91|967.61|957.11|967.61|957.11|967.41|956.91|3
1653765810000|2022-05-28 19:23:30|959.05|948.55|959|948.5|959.05|948.55|959|948.5|2
1653773370000|2022-05-28 21:29:30|967.39|956.89|967.39|956.89|967.39|956.89|967.39|956.89|1
1653765820000|2022-05-28 19:23:40|959.05|948.55|959.01|948.51|959.14|948.64|958.98|948.48|23
1653773380000|2022-05-28 21:29:40|967.62|957.12|967.62|957.12|967.62|957.12|967.62|957.12|1
1653765830000|2022-05-28 19:23:50|958.99|948.49|959.01|948.51|959.01|948.51|958.98|948.48|7
1653773390000|2022-05-28 21:29:50|967.63|957.13|967.63|957.13|967.63|957.13|967.63|957.13|1
1653765840000|2022-05-28 19:24:00|958.77|948.27|959.01|948.51|959.01|948.51|958.77|948.27|2
1653773400000|2022-05-28 21:30:00|967.62|957.12|967.68|957.18|967.95|957.45|967.62|957.12|12
1653765850000|2022-05-28 19:24:10|959.08|948.58|959.46|948.96|959.6|949.1|959.08|948.58|16
1653773410000|2022-05-28 21:30:10|967.77|957.27|967.89|957.39|967.9|957.4|967.66|957.16|8
1653765860000|2022-05-28 19:24:20|959.44|948.94|959.38|948.88|959.59|949.09|959.37|948.87|20
1653773440000|2022-05-28 21:30:40|967.91|957.41|967.91|957.41|967.91|957.41|967.91|957.41|1
1653765870000|2022-05-28 19:24:30|959.23|948.73|960.06|949.56|960.06|949.56|959.23|948.73|22
1653773450000|2022-05-28 21:30:50|967.88|957.38|967.89|957.39|967.91|957.41|967.88|957.38|4
1653765880000|2022-05-28 19:24:40|960.04|949.54|960|949.5|960.08|949.58|959.9|949.4|10
1653773460000|2022-05-28 21:31:00|967.88|957.38|967.87|957.37|967.88|957.38|967.86|957.36|4
1653765890000|2022-05-28 19:24:50|959.99|949.49|959.86|949.36|959.99|949.49|959.85|949.35|11
1653773470000|2022-05-28 21:31:10|967.88|957.38|967.88|957.38|967.88|957.38|967.88|957.38|1
1653765900000|2022-05-28 19:25:00|959.87|949.37|958.7|948.2|959.87|949.37|958.62|948.12|31
1653773480000|2022-05-28 21:31:20|967.86|957.36|967.89|957.39|967.89|957.39|967.86|957.36|2
1653765910000|2022-05-28 19:25:10|958.62|948.12|958.44|947.94|958.63|948.13|958.44|947.94|17
1653773490000|2022-05-28 21:31:30|967.92|957.42|967.89|957.39|967.92|957.42|967.89|957.39|2
1653765920000|2022-05-28 19:25:20|958.45|947.95|958.67|948.17|958.71|948.21|958.45|947.95|11
1653773500000|2022-05-28 21:31:40|967.92|957.42|967.92|957.42|967.92|957.42|967.92|957.42|1
1653765930000|2022-05-28 19:25:30|958.76|948.26|958.86|948.36|958.92|948.42|958.76|948.26|12
1653773510000|2022-05-28 21:31:50|967.89|957.39|967.91|957.41|967.94|957.44|967.89|957.39|4
1653765940000|2022-05-28 19:25:40|958.92|948.42|958.86|948.36|958.92|948.42|958.86|948.36|5
1653773540000|2022-05-28 21:32:20|967.9|957.4|967.9|957.4|967.91|957.41|967.9|957.4|3
1653765950000|2022-05-28 19:25:50|958.87|948.37|958.86|948.36|958.88|948.38|958.86|948.36|10
1653773550000|2022-05-28 21:32:30|967.91|957.41|967.89|957.39|967.91|957.41|967.89|957.39|3
1653765960000|2022-05-28 19:26:00|958.88|948.38|958.64|948.14|958.88|948.38|958.64|948.14|6
1653773560000|2022-05-28 21:32:40|967.72|957.22|967.89|957.39|967.89|957.39|967.72|957.22|2
1653765970000|2022-05-28 19:26:10|958.83|948.33|958.89|948.39|958.89|948.39|958.83|948.33|5
1653773580000|2022-05-28 21:33:00|967.88|957.38|967.88|957.38|967.88|957.38|967.88|957.38|1
1653765990000|2022-05-28 19:26:30|958.9|948.4|958.9|948.4|958.9|948.4|958.89|948.39|5
1653773650000|2022-05-28 21:34:10|967.89|957.39|967.89|957.39|967.89|957.39|967.89|957.39|1
1653766000000|2022-05-28 19:26:40|958.91|948.41|958.86|948.36|959|948.5|958.86|948.36|11
1653773660000|2022-05-28 21:34:20|967.9|957.4|967.82|957.32|967.9|957.4|967.82|957.32|3
1653766010000|2022-05-28 19:26:50|958.81|948.31|958.82|948.32|958.86|948.36|958.81|948.31|6
1653773680000|2022-05-28 21:34:40|967.85|957.35|967.85|957.35|967.85|957.35|967.82|957.32|3
1653766020000|2022-05-28 19:27:00|958.83|948.33|958.83|948.33|958.83|948.33|958.83|948.33|1
1653773690000|2022-05-28 21:34:50|967.82|957.32|967.82|957.32|967.82|957.32|967.82|957.32|1
1653766030000|2022-05-28 19:27:10|958.82|948.32|958.81|948.31|958.83|948.33|958.81|948.31|4
1653766040000|2022-05-28 19:27:20|958.82|948.32|958.82|948.32|958.83|948.33|958.82|948.32|3
1653773720000|2022-05-28 21:35:20|967.79|957.29|967.79|957.29|967.79|957.29|967.78|957.28|3
1653766050000|2022-05-28 19:27:30|958.83|948.33|958.93|948.43|958.94|948.44|958.69|948.19|8
1653773730000|2022-05-28 21:35:30|967.78|957.28|967.79|957.29|967.79|957.29|967.78|957.28|2
1653766060000|2022-05-28 19:27:40|958.9|948.4|958.89|948.39|958.9|948.4|958.88|948.38|3
1653773740000|2022-05-28 21:35:40|967.8|957.3|967.82|957.32|967.82|957.32|967.63|957.13|14
1653766070000|2022-05-28 19:27:50|958.86|948.36|958.82|948.32|958.87|948.37|958.82|948.32|5
1653773750000|2022-05-28 21:35:50|967.81|957.31|967.79|957.29|967.81|957.31|967.78|957.28|7
1653766080000|2022-05-28 19:28:00|958.8|948.3|958.8|948.3|958.81|948.31|958.79|948.29|5
1653773760000|2022-05-28 21:36:00|967.76|957.26|967.76|957.26|967.76|957.26|967.76|957.26|1
1653766100000|2022-05-28 19:28:20|958.81|948.31|958.86|948.36|958.86|948.36|958.8|948.3|3
1653773770000|2022-05-28 21:36:10|967.77|957.27|967.79|957.29|967.79|957.29|967.76|957.26|6
1653766110000|2022-05-28 19:28:30|958.84|948.34|958.84|948.34|958.84|948.34|958.84|948.34|1
1653773780000|2022-05-28 21:36:20|967.8|957.3|967.82|957.32|967.82|957.32|967.8|957.3|2
1653766120000|2022-05-28 19:28:40|958.85|948.35|958.89|948.39|958.89|948.39|958.85|948.35|5
1653773790000|2022-05-28 21:36:30|967.83|957.33|967.83|957.33|967.85|957.35|967.82|957.32|8
1653766130000|2022-05-28 19:28:50|958.84|948.34|958.87|948.37|958.87|948.37|958.84|948.34|3
1653773800000|2022-05-28 21:36:40|967.8|957.3|967.83|957.33|967.84|957.34|967.8|957.3|5
1653766140000|2022-05-28 19:29:00|958.89|948.39|958.84|948.34|958.89|948.39|958.84|948.34|3
1653773820000|2022-05-28 21:37:00|967.88|957.38|967.88|957.38|967.88|957.38|967.88|957.38|1
1653766150000|2022-05-28 19:29:10|958.88|948.38|958.85|948.35|958.89|948.39|958.85|948.35|3
1653773830000|2022-05-28 21:37:10|967.89|957.39|967.84|957.34|967.9|957.4|967.84|957.34|5
1653766160000|2022-05-28 19:29:20|958.84|948.34|958.85|948.35|958.87|948.37|958.84|948.34|4
1653773840000|2022-05-28 21:37:20|967.83|957.33|967.77|957.27|967.83|957.33|967.77|957.27|5
1653766170000|2022-05-28 19:29:30|958.84|948.34|958.83|948.33|958.84|948.34|958.81|948.31|4
1653773860000|2022-05-28 21:37:40|967.76|957.26|967.63|957.13|967.76|957.26|967.63|957.13|2
1653766180000|2022-05-28 19:29:40|958.59|948.09|958.38|947.88|958.59|948.09|958.38|947.88|6
1653773870000|2022-05-28 21:37:50|967.66|957.16|967.66|957.16|967.66|957.16|967.63|957.13|3
1653766190000|2022-05-28 19:29:50|958.41|947.91|957.97|947.47|958.41|947.91|957.97|947.47|12
1653773890000|2022-05-28 21:38:10|967.67|957.17|967.66|957.16|967.67|957.17|967.66|957.16|4
1653766200000|2022-05-28 19:30:00|957.98|947.48|958.75|948.25|958.78|948.28|957.9|947.4|22
1653773900000|2022-05-28 21:38:20|967.63|957.13|967.63|957.13|967.66|957.16|967.63|957.13|5
1653766210000|2022-05-28 19:30:10|958.74|948.24|958.79|948.29|958.79|948.29|958.72|948.22|7
1653773920000|2022-05-28 21:38:40|967.48|956.98|967.64|957.14|967.64|957.14|967.48|956.98|2
1653766220000|2022-05-28 19:30:20|958.78|948.28|958.78|948.28|958.78|948.28|958.78|948.28|1
1653773930000|2022-05-28 21:38:50|967.63|957.13|967.63|957.13|967.63|957.13|967.63|957.13|1
1653766230000|2022-05-28 19:30:30|958.79|948.29|958.8|948.3|958.8|948.3|958.79|948.29|2
1653773940000|2022-05-28 21:39:00|967.64|957.14|967.64|957.14|967.64|957.14|967.64|957.14|1
1653766240000|2022-05-28 19:30:40|958.81|948.31|958.83|948.33|958.83|948.33|958.81|948.31|5
1653773950000|2022-05-28 21:39:10|967.63|957.13|967.64|957.14|967.64|957.14|967.63|957.13|2
1653766250000|2022-05-28 19:30:50|958.79|948.29|958.79|948.29|958.79|948.29|958.79|948.29|1
1653773970000|2022-05-28 21:39:30|967.63|957.13|967.64|957.14|967.66|957.16|967.63|957.13|4
1653766260000|2022-05-28 19:31:00|958.8|948.3|958.58|948.08|958.8|948.3|958.56|948.06|6
1653773980000|2022-05-28 21:39:40|967.63|957.13|967.64|957.14|967.64|957.14|967.63|957.13|4
1653766270000|2022-05-28 19:31:10|958.76|948.26|958.22|947.72|958.76|948.26|958.22|947.72|8
1653774000000|2022-05-28 21:40:00|967.63|957.13|967.63|957.13|967.71|957.21|967.63|957.13|3
1653766280000|2022-05-28 19:31:20|958.21|947.71|958.06|947.56|958.21|947.71|958.06|947.56|9
1653774010000|2022-05-28 21:40:10|967.6|957.1|967.6|957.1|967.6|957.1|967.6|957.1|1
1653766290000|2022-05-28 19:31:30|958.12|947.62|958.06|947.56|958.12|947.62|958.06|947.56|3
1653774020000|2022-05-28 21:40:20|967.58|957.08|967.58|957.08|967.58|957.08|967.58|957.08|1
1653766300000|2022-05-28 19:31:40|958.04|947.54|958.06|947.56|958.08|947.58|958.04|947.54|4
1653774030000|2022-05-28 21:40:30|967.6|957.1|967.54|957.04|967.6|957.1|967.51|957.01|8
1653766310000|2022-05-28 19:31:50|957.94|947.44|957.93|947.43|957.94|947.44|957.93|947.43|6
1653774040000|2022-05-28 21:40:40|967.57|957.07|967.57|957.07|967.57|957.07|967.57|957.07|1
1653766320000|2022-05-28 19:32:00|957.96|947.46|957.96|947.46|957.96|947.46|957.96|947.46|1
1653774050000|2022-05-28 21:40:50|967.56|957.06|967.56|957.06|967.65|957.15|967.56|957.06|6
1653766330000|2022-05-28 19:32:10|957.95|947.45|957.95|947.45|957.95|947.45|957.95|947.45|1
1653774060000|2022-05-28 21:41:00|967.57|957.07|967.57|957.07|967.61|957.11|967.54|957.04|7
1653766340000|2022-05-28 19:32:20|957.93|947.43|958|947.5|958|947.5|957.93|947.43|4
1653774070000|2022-05-28 21:41:10|967.56|957.06|967.54|957.04|967.57|957.07|967.54|957.04|9
1653766350000|2022-05-28 19:32:30|958.06|947.56|958.02|947.52|958.06|947.56|958.01|947.51|7
1653774080000|2022-05-28 21:41:20|967.47|956.97|967.02|956.52|967.54|957.04|967.02|956.52|17
1653766360000|2022-05-28 19:32:40|957.97|947.47|957.97|947.47|957.97|947.47|957.97|947.47|1
1653774090000|2022-05-28 21:41:30|967.01|956.51|967.12|956.62|967.22|956.72|967|956.5|15
1653766370000|2022-05-28 19:32:50|958.01|947.51|958.01|947.51|958.01|947.51|957.97|947.47|5
1653774100000|2022-05-28 21:41:40|967|956.5|966.88|956.38|967.11|956.61|966.88|956.38|7
1653766380000|2022-05-28 19:33:00|957.99|947.49|957.96|947.46|957.99|947.49|957.96|947.46|3
1653774110000|2022-05-28 21:41:50|966.87|956.37|966.97|956.47|967.09|956.59|966.87|956.37|4
1653766440000|2022-05-28 19:34:00|958|947.5|957.95|947.45|958.03|947.53|957.95|947.45|8
1653774130000|2022-05-28 21:42:10|967|956.5|967.13|956.63|967.14|956.64|966.97|956.47|10
1653766450000|2022-05-28 19:34:10|957.96|947.46|957.91|947.41|957.96|947.46|957.74|947.24|8
1653774140000|2022-05-28 21:42:20|967.15|956.65|967.16|956.66|967.21|956.71|967.04|956.54|7
1653766470000|2022-05-28 19:34:30|957.93|947.43|957.91|947.41|957.93|947.43|957.91|947.41|2
1653774150000|2022-05-28 21:42:30|967.14|956.64|967.16|956.66|967.16|956.66|967.14|956.64|6
1653766480000|2022-05-28 19:34:40|957.96|947.46|957.9|947.4|957.96|947.46|957.9|947.4|5
1653774160000|2022-05-28 21:42:40|967.15|956.65|967.2|956.7|967.24|956.74|967.15|956.65|8
1653766490000|2022-05-28 19:34:50|957.75|947.25|956.9|946.4|957.75|947.25|956.9|946.4|18
1653774170000|2022-05-28 21:42:50|967.22|956.72|967.22|956.72|967.22|956.72|967.22|956.72|1
1653774180000|2022-05-28 21:43:00|967.28|956.78|967.31|956.81|967.31|956.81|967.28|956.78|4
1653766500000|2022-05-28 19:35:00|956.85|946.35|956.85|946.35|956.86|946.36|956.85|946.35|3
1653774190000|2022-05-28 21:43:10|967.32|956.82|967.57|957.07|967.57|957.07|967.32|956.82|8
1653766510000|2022-05-28 19:35:10|956.84|946.34|956.84|946.34|956.84|946.34|956.83|946.33|3
1653774200000|2022-05-28 21:43:20|967.56|957.06|967.41|956.91|967.56|957.06|967.41|956.91|6
1653766530000|2022-05-28 19:35:30|956.85|946.35|956.84|946.34|956.85|946.35|956.83|946.33|4
1653774210000|2022-05-28 21:43:30|967.46|956.96|967.54|957.04|967.55|957.05|967.3|956.8|9
1653766540000|2022-05-28 19:35:40|956.78|946.28|956.79|946.29|956.79|946.29|956.78|946.28|2
1653774220000|2022-05-28 21:43:40|967.41|956.91|967.42|956.92|967.56|957.06|967.41|956.91|16
1653766550000|2022-05-28 19:35:50|956.8|946.3|956.74|946.24|956.8|946.3|956.74|946.24|2
1653774230000|2022-05-28 21:43:50|967.41|956.91|967.41|956.91|967.42|956.92|967.38|956.88|8
1653766560000|2022-05-28 19:36:00|956.76|946.26|956.76|946.26|956.76|946.26|956.76|946.26|1
1653774250000|2022-05-28 21:44:10|967.4|956.9|967.41|956.91|967.41|956.91|967.38|956.88|3
1653766570000|2022-05-28 19:36:10|956.77|946.27|957.73|947.23|957.75|947.25|956.77|946.27|15
1653774260000|2022-05-28 21:44:20|967.4|956.9|967.41|956.91|967.41|956.91|967.39|956.89|3
1653766580000|2022-05-28 19:36:20|957.74|947.24|957.74|947.24|957.75|947.25|957.73|947.23|5
1653774270000|2022-05-28 21:44:30|967.4|956.9|967.37|956.87|967.4|956.9|967.37|956.87|7
1653766590000|2022-05-28 19:36:30|957.75|947.25|957.74|947.24|957.75|947.25|957.68|947.18|7
1653774280000|2022-05-28 21:44:40|967.38|956.88|967.38|956.88|967.42|956.92|967.38|956.88|5
1653766600000|2022-05-28 19:36:40|957.73|947.23|958.75|948.25|958.75|948.25|957.73|947.23|19
1653774290000|2022-05-28 21:44:50|967.41|956.91|967.14|956.64|967.41|956.91|966.89|956.39|10
1653766610000|2022-05-28 19:36:50|958.95|948.45|958.95|948.45|958.95|948.45|958.95|948.45|1
1653766620000|2022-05-28 19:37:00|959|948.5|960.67|950.17|960.67|950.17|959|948.5|32
1653774300000|2022-05-28 21:45:00|967.11|956.61|966.96|956.46|967.19|956.69|966.96|956.46|10
1653766630000|2022-05-28 19:37:10|960.71|950.21|961.58|951.08|961.7|951.2|960.71|950.21|25
1653774310000|2022-05-28 21:45:10|966.99|956.49|967.18|956.68|967.18|956.68|966.95|956.45|12
1653766640000|2022-05-28 19:37:20|961.52|951.02|960.69|950.19|961.56|951.06|960.64|950.14|20
1653774320000|2022-05-28 21:45:20|966.98|956.48|966.95|956.45|967.13|956.63|966.93|956.43|15
1653766650000|2022-05-28 19:37:30|960.68|950.18|960.64|950.14|960.7|950.2|960.62|950.12|19
1653774330000|2022-05-28 21:45:30|966.96|956.46|966.99|956.49|967.18|956.68|966.96|956.46|10
1653766660000|2022-05-28 19:37:40|960.7|950.2|960.71|950.21|960.71|950.21|960.7|950.2|2
1653774340000|2022-05-28 21:45:40|966.98|956.48|966.98|956.48|967.12|956.62|966.98|956.48|12
1653766670000|2022-05-28 19:37:50|960.66|950.16|960.99|950.49|960.99|950.49|960.66|950.16|7
1653774350000|2022-05-28 21:45:50|967.05|956.55|966.9|956.4|967.05|956.55|966.9|956.4|13
1653766680000|2022-05-28 19:38:00|960.97|950.47|960.93|950.43|961.02|950.52|960.93|950.43|10
1653774360000|2022-05-28 21:46:00|966.93|956.43|966.92|956.42|966.94|956.44|966.92|956.42|6
1653766690000|2022-05-28 19:38:10|960.94|950.44|961.71|951.21|961.71|951.21|960.94|950.44|10
1653774370000|2022-05-28 21:46:10|966.93|956.43|966.9|956.4|966.93|956.43|966.9|956.4|4
1653766700000|2022-05-28 19:38:20|961.72|951.22|961.72|951.22|961.72|951.22|961.71|951.21|3
1653774380000|2022-05-28 21:46:20|966.91|956.41|966.9|956.4|966.94|956.44|966.9|956.4|6
1653766710000|2022-05-28 19:38:30|961.75|951.25|961.79|951.29|961.83|951.33|961.75|951.25|10
1653774390000|2022-05-28 21:46:30|966.93|956.43|966.94|956.44|966.94|956.44|966.89|956.39|3
1653766720000|2022-05-28 19:38:40|961.8|951.3|961.8|951.3|961.8|951.3|961.79|951.29|9
1653774410000|2022-05-28 21:46:50|966.87|956.37|966.89|956.39|966.89|956.39|966.87|956.37|2
1653766730000|2022-05-28 19:38:50|961.81|951.31|961.81|951.31|961.81|951.31|961.81|951.31|1
1653774460000|2022-05-28 21:47:40|966.88|956.38|966.88|956.38|966.88|956.38|966.88|956.38|1
1653766740000|2022-05-28 19:39:00|961.84|951.34|961.84|951.34|961.84|951.34|961.84|951.34|1
1653774470000|2022-05-28 21:47:50|966.93|956.43|966.88|956.38|966.93|956.43|966.88|956.38|2
1653766750000|2022-05-28 19:39:10|961.85|951.35|961.84|951.34|961.85|951.35|961.84|951.34|2
1653774490000|2022-05-28 21:48:10|966.68|956.18|966.7|956.2|966.87|956.37|966.63|956.13|10
1653766770000|2022-05-28 19:39:30|961.8|951.3|961.8|951.3|961.8|951.3|961.79|951.29|3
1653774500000|2022-05-28 21:48:20|966.68|956.18|966.67|956.17|966.68|956.18|966.67|956.17|2
1653766780000|2022-05-28 19:39:40|961.81|951.31|961.92|951.42|961.95|951.45|961.81|951.31|9
1653774510000|2022-05-28 21:48:30|966.44|955.94|966.44|955.94|966.44|955.94|966.44|955.94|1
1653766790000|2022-05-28 19:39:50|961.9|951.4|962.13|951.63|962.13|951.63|961.9|951.4|15
1653774520000|2022-05-28 21:48:40|966.43|955.93|966.23|955.73|966.5|956|966.23|955.73|6
1653774530000|2022-05-28 21:48:50|966.2|955.7|966.18|955.68|966.48|955.98|966.18|955.68|5
1653766800000|2022-05-28 19:40:00|962.12|951.62|963.12|952.62|963.18|952.68|962.12|951.62|14
1653774540000|2022-05-28 21:49:00|966.42|955.92|966.47|955.97|966.47|955.97|966.18|955.68|8
1653766810000|2022-05-28 19:40:10|963.14|952.64|963.14|952.64|963.21|952.71|962.92|952.42|20
1653774550000|2022-05-28 21:49:10|966.37|955.87|966.42|955.92|966.44|955.94|966.37|955.87|4
1653766820000|2022-05-28 19:40:20|963.15|952.65|963.15|952.65|963.15|952.65|963.15|952.65|1
1653774560000|2022-05-28 21:49:20|966.5|956|966.4|955.9|966.5|956|966.38|955.88|5
1653766830000|2022-05-28 19:40:30|963.08|952.58|962.9|952.4|963.09|952.59|962.9|952.4|5
1653774570000|2022-05-28 21:49:30|966.38|955.88|966.37|955.87|966.38|955.88|966.09|955.59|7
1653766840000|2022-05-28 19:40:40|962.98|952.48|962.89|952.39|963|952.5|962.89|952.39|8
1653774580000|2022-05-28 21:49:40|966.1|955.6|966.1|955.6|966.1|955.6|966.1|955.6|1
1653766850000|2022-05-28 19:40:50|962.88|952.38|962.88|952.38|962.89|952.39|962.84|952.34|15
1653774590000|2022-05-28 21:49:50|966.37|955.87|966.62|956.12|966.63|956.13|966.37|955.87|3
1653766860000|2022-05-28 19:41:00|962.89|952.39|962.89|952.39|962.89|952.39|962.89|952.39|1
1653766870000|2022-05-28 19:41:10|962.9|952.4|962.89|952.39|962.9|952.4|962.89|952.39|2
1653774600000|2022-05-28 21:50:00|966.44|955.94|966.43|955.93|966.44|955.94|966.08|955.58|5
1653766880000|2022-05-28 19:41:20|962.9|952.4|962.95|952.45|962.97|952.47|962.9|952.4|10
1653774610000|2022-05-28 21:50:10|966.15|955.65|966.43|955.93|966.43|955.93|966.15|955.65|4
1653766890000|2022-05-28 19:41:30|962.87|952.37|962.83|952.33|962.95|952.45|962.81|952.31|6
1653774620000|2022-05-28 21:50:20|966.15|955.65|966.21|955.71|966.43|955.93|966.15|955.65|4
1653766900000|2022-05-28 19:41:40|962.84|952.34|962.01|951.51|962.84|952.34|962.01|951.51|14
1653774630000|2022-05-28 21:50:30|966.22|955.72|966.22|955.72|966.22|955.72|966.21|955.71|3
1653766910000|2022-05-28 19:41:50|961.99|951.49|961.77|951.27|961.99|951.49|961.77|951.27|15
1653774640000|2022-05-28 21:50:40|966.12|955.62|966.13|955.63|966.13|955.63|966.12|955.62|2
1653766920000|2022-05-28 19:42:00|961.78|951.28|962.85|952.35|962.85|952.35|961.78|951.28|26
1653774660000|2022-05-28 21:51:00|966.14|955.64|966.13|955.63|966.14|955.64|966.12|955.62|10
1653766930000|2022-05-28 19:42:10|962.86|952.36|962.92|952.42|962.97|952.47|962.86|952.36|17
1653774670000|2022-05-28 21:51:10|965.9|955.4|966.13|955.63|966.22|955.72|965.9|955.4|4
1653766940000|2022-05-28 19:42:20|962.89|952.39|962.91|952.41|962.93|952.43|962.89|952.39|10
1653774680000|2022-05-28 21:51:20|966.14|955.64|965.77|955.27|966.14|955.64|965.77|955.27|6
1653766950000|2022-05-28 19:42:30|962.92|952.42|962.9|952.4|962.95|952.45|962.89|952.39|12
1653774690000|2022-05-28 21:51:30|965.76|955.26|965.81|955.31|965.81|955.31|965.76|955.26|9
1653766960000|2022-05-28 19:42:40|962.92|952.42|962.82|952.32|962.94|952.44|962.82|952.32|13
1653774700000|2022-05-28 21:51:40|965.8|955.3|965.67|955.17|965.8|955.3|965.67|955.17|11
1653766970000|2022-05-28 19:42:50|962.6|952.1|962.13|951.63|962.6|952.1|962.08|951.58|13
1653774710000|2022-05-28 21:51:50|965.71|955.21|965.75|955.25|965.79|955.29|965.68|955.18|8
1653766980000|2022-05-28 19:43:00|962.1|951.6|962.43|951.93|962.46|951.96|962.09|951.59|13
1653774720000|2022-05-28 21:52:00|965.72|955.22|965.73|955.23|965.73|955.23|965.72|955.22|4
1653766990000|2022-05-28 19:43:10|962.13|951.63|961.83|951.33|962.44|951.94|961.83|951.33|7
1653774740000|2022-05-28 21:52:20|965.74|955.24|965.73|955.23|965.74|955.24|965.73|955.23|4
1653767000000|2022-05-28 19:43:20|961.82|951.32|961.83|951.33|961.83|951.33|961.82|951.32|4
1653774750000|2022-05-28 21:52:30|965.74|955.24|965.72|955.22|965.74|955.24|965.71|955.21|6
1653767010000|2022-05-28 19:43:30|961.84|951.34|961.83|951.33|961.84|951.34|961.83|951.33|2
1653774760000|2022-05-28 21:52:40|965.71|955.21|965.73|955.23|965.73|955.23|965.71|955.21|3
1653767020000|2022-05-28 19:43:40|961.84|951.34|961.84|951.34|961.84|951.34|961.84|951.34|1
1653774770000|2022-05-28 21:52:50|965.72|955.22|965.72|955.22|965.75|955.25|965.72|955.22|8
1653767030000|2022-05-28 19:43:50|961.85|951.35|961.84|951.34|961.85|951.35|961.84|951.34|2
1653774780000|2022-05-28 21:53:00|965.73|955.23|965.73|955.23|965.74|955.24|965.73|955.23|5
1653767040000|2022-05-28 19:44:00|961.85|951.35|961.85|951.35|961.85|951.35|961.85|951.35|1
1653774790000|2022-05-28 21:53:10|965.74|955.24|965.73|955.23|965.74|955.24|965.73|955.23|4
1653767050000|2022-05-28 19:44:10|962.36|951.86|962.8|952.3|962.8|952.3|962.36|951.86|9
1653774800000|2022-05-28 21:53:20|965.74|955.24|965.73|955.23|965.74|955.24|965.73|955.23|2
1653767060000|2022-05-28 19:44:20|962.79|952.29|962.04|951.54|962.8|952.3|962.04|951.54|16
1653774820000|2022-05-28 21:53:40|965.74|955.24|965.74|955.24|965.74|955.24|965.74|955.24|1
1653767070000|2022-05-28 19:44:30|962.06|951.56|962.77|952.27|962.77|952.27|961.97|951.47|23
1653774830000|2022-05-28 21:53:50|965.73|955.23|965.73|955.23|965.73|955.23|965.73|955.23|1
1653767080000|2022-05-28 19:44:40|962.78|952.28|962.79|952.29|962.8|952.3|962.78|952.28|4
1653774840000|2022-05-28 21:54:00|965.85|955.35|965.78|955.28|965.88|955.38|965.73|955.23|10
1653767100000|2022-05-28 19:45:00|962.8|952.3|963.59|953.09|963.59|953.09|962.79|952.29|14
1653774850000|2022-05-28 21:54:10|965.77|955.27|965.61|955.11|965.77|955.27|965.61|955.11|2
1653767110000|2022-05-28 19:45:10|963.6|953.1|963.6|953.1|963.6|953.1|963.6|953.1|1
1653774860000|2022-05-28 21:54:20|965.6|955.1|965.61|955.11|965.63|955.13|965.6|955.1|3
1653767120000|2022-05-28 19:45:20|963.67|953.17|963.66|953.16|963.67|953.17|963.64|953.14|5
1653774870000|2022-05-28 21:54:30|965.65|955.15|965.77|955.27|965.78|955.28|965.61|955.11|8
1653767140000|2022-05-28 19:45:40|963.63|953.13|963.65|953.15|963.65|953.15|963.63|953.13|3
1653774880000|2022-05-28 21:54:40|965.78|955.28|965.78|955.28|965.78|955.28|965.78|955.28|1
1653767150000|2022-05-28 19:45:50|963.66|953.16|963.66|953.16|963.66|953.16|963.65|953.15|3
1653774890000|2022-05-28 21:54:50|965.77|955.27|965.77|955.27|965.77|955.27|965.77|955.27|1
1653767160000|2022-05-28 19:46:00|963.67|953.17|965.93|955.43|966.26|955.76|963.67|953.17|33
1653774900000|2022-05-28 21:55:00|965.78|955.28|965.82|955.32|965.82|955.32|965.74|955.24|11
1653767170000|2022-05-28 19:46:10|965.97|955.47|966.02|955.52|966.02|955.52|965.71|955.21|27
1653774910000|2022-05-28 21:55:10|965.84|955.34|965.8|955.3|965.84|955.34|965.8|955.3|8
1653767180000|2022-05-28 19:46:20|966.04|955.54|967.09|956.59|967.12|956.62|966.04|955.54|20
1653774920000|2022-05-28 21:55:20|965.81|955.31|965.74|955.24|965.81|955.31|965.74|955.24|6
1653767190000|2022-05-28 19:46:30|967.1|956.6|966.9|956.4|967.13|956.63|966.89|956.39|10
1653774930000|2022-05-28 21:55:30|965.81|955.31|965.79|955.29|965.81|955.31|965.74|955.24|5
1653767200000|2022-05-28 19:46:40|966.91|956.41|966.95|956.45|966.95|956.45|966.91|956.41|5
1653774940000|2022-05-28 21:55:40|965.78|955.28|965.73|955.23|965.78|955.28|965.71|955.21|7
1653767210000|2022-05-28 19:46:50|966.92|956.42|966.56|956.06|966.96|956.46|966.56|956.06|14
1653774950000|2022-05-28 21:55:50|965.74|955.24|965.74|955.24|965.75|955.25|965.73|955.23|5
1653767220000|2022-05-28 19:47:00|966.38|955.88|966.28|955.78|966.55|956.05|966.16|955.66|20
1653774960000|2022-05-28 21:56:00|965.76|955.26|965.77|955.27|965.77|955.27|965.76|955.26|2
1653767230000|2022-05-28 19:47:10|966.29|955.79|967.57|957.07|967.57|957.07|966.29|955.79|27
1653774970000|2022-05-28 21:56:10|965.75|955.25|965.63|955.13|965.75|955.25|965.61|955.11|10
1653767240000|2022-05-28 19:47:20|967.69|957.19|968.41|957.91|968.41|957.91|967.69|957.19|11
1653774980000|2022-05-28 21:56:20|965.62|955.12|965.67|955.17|965.67|955.17|965.62|955.12|3
1653767250000|2022-05-28 19:47:30|968.42|957.92|968.42|957.92|968.42|957.92|968.4|957.9|5
1653774990000|2022-05-28 21:56:30|965.63|955.13|965.63|955.13|965.63|955.13|965.63|955.13|1
1653767260000|2022-05-28 19:47:40|968.43|957.93|968.79|958.29|968.79|958.29|968.43|957.93|6
1653775030000|2022-05-28 21:57:10|965.62|955.12|965.63|955.13|965.63|955.13|965.62|955.12|2
1653767270000|2022-05-28 19:47:50|968.76|958.26|968.32|957.82|968.77|958.27|967.9|957.4|24
1653775040000|2022-05-28 21:57:20|965.62|955.12|965.55|955.05|965.62|955.12|965.54|955.04|13
1653767280000|2022-05-28 19:48:00|968.28|957.78|968.19|957.69|968.36|957.86|967.96|957.46|23
1653775050000|2022-05-28 21:57:30|965.57|955.07|965.63|955.13|965.63|955.13|965.55|955.05|6
1653767290000|2022-05-28 19:48:10|968.21|957.71|968.8|958.3|968.8|958.3|968.21|957.71|14
1653775060000|2022-05-28 21:57:40|965.62|955.12|965.66|955.16|965.74|955.24|965.59|955.09|19
1653767300000|2022-05-28 19:48:20|968.77|958.27|968.74|958.24|968.77|958.27|968.72|958.22|9
1653775070000|2022-05-28 21:57:50|965.73|955.23|965.67|955.17|965.73|955.23|965.67|955.17|12
1653767310000|2022-05-28 19:48:30|968.73|958.23|969.06|958.56|969.06|958.56|968.73|958.23|2
1653775080000|2022-05-28 21:58:00|965.71|955.21|965.71|955.21|965.73|955.23|965.67|955.17|12
1653767320000|2022-05-28 19:48:40|968.88|958.38|968.85|958.35|968.88|958.38|968.85|958.35|2
1653775090000|2022-05-28 21:58:10|965.67|955.17|965.71|955.21|965.71|955.21|965.67|955.17|6
1653767330000|2022-05-28 19:48:50|968.81|958.31|968.81|958.31|968.85|958.35|968.81|958.31|3
1653775100000|2022-05-28 21:58:20|965.67|955.17|965.71|955.21|965.73|955.23|965.67|955.17|8
1653767340000|2022-05-28 19:49:00|968.71|958.21|968.54|958.04|968.71|958.21|968.54|958.04|5
1653775110000|2022-05-28 21:58:30|965.75|955.25|965.72|955.22|965.75|955.25|965.72|955.22|4
1653767350000|2022-05-28 19:49:10|968.45|957.95|968.46|957.96|968.54|958.04|968.14|957.64|18
1653775120000|2022-05-28 21:58:40|965.73|955.23|965.6|955.1|965.78|955.28|965.6|955.1|11
1653767360000|2022-05-28 19:49:20|968.45|957.95|968.2|957.7|968.46|957.96|968.2|957.7|5
1653775130000|2022-05-28 21:58:50|965.58|955.08|965.6|955.1|965.6|955.1|965.57|955.07|4
1653767370000|2022-05-28 19:49:30|967.99|957.49|967.97|957.47|968.2|957.7|967.97|957.47|5
1653775140000|2022-05-28 21:59:00|965.58|955.08|965.59|955.09|965.61|955.11|965.57|955.07|8
1653767380000|2022-05-28 19:49:40|967.98|957.48|968.18|957.68|968.27|957.77|967.98|957.48|15
1653775150000|2022-05-28 21:59:10|965.58|955.08|965.54|955.04|965.59|955.09|965.53|955.03|9
1653767390000|2022-05-28 19:49:50|968.22|957.72|969.25|958.75|969.25|958.75|968.18|957.68|23
1653775160000|2022-05-28 21:59:20|965.53|955.03|965.34|954.84|965.59|955.09|965.31|954.81|11
1653767400000|2022-05-28 19:50:00|969.26|958.76|972.73|962.23|972.73|962.23|969.26|958.76|35
1653775170000|2022-05-28 21:59:30|965.36|954.86|965.63|955.13|965.63|955.13|965.35|954.85|7
1653767410000|2022-05-28 19:50:10|972.76|962.26|973.02|962.52|973.22|962.72|972.42|961.92|20
1653775180000|2022-05-28 21:59:40|965.61|955.11|965.61|955.11|965.63|955.13|965.61|955.11|3
1653767420000|2022-05-28 19:50:20|973.05|962.55|971.76|961.26|973.16|962.66|971.74|961.24|30
1653775190000|2022-05-28 21:59:50|965.63|955.13|965.62|955.12|965.63|955.13|965.61|955.11|6
1653767430000|2022-05-28 19:50:30|971.59|961.09|972.03|961.53|972.28|961.78|971.24|960.74|35
1653775200000|2022-05-28 22:00:00|965.58|955.08|965.58|955.08|965.58|955.08|965.58|955.08|1
1653767440000|2022-05-28 19:50:40|972.07|961.57|972.23|961.73|972.23|961.73|971.96|961.46|23
1653775210000|2022-05-28 22:00:10|965.59|955.09|965.62|955.12|965.62|955.12|965.51|955.01|8
1653767450000|2022-05-28 19:50:50|972.22|961.72|972.68|962.18|972.68|962.18|972.06|961.56|21
1653775220000|2022-05-28 22:00:20|965.57|955.07|965.57|955.07|965.62|955.12|965.57|955.07|11
1653767460000|2022-05-28 19:51:00|972.67|962.17|973.61|963.11|973.66|963.16|972.67|962.17|27
1653775230000|2022-05-28 22:00:30|965.62|955.12|965.58|955.08|965.62|955.12|965.56|955.06|9
1653767470000|2022-05-28 19:51:10|973.64|963.14|973.77|963.27|973.77|963.27|973.53|963.03|16
1653775240000|2022-05-28 22:00:40|965.62|955.12|965.46|954.96|965.62|955.12|965.46|954.96|6
1653767480000|2022-05-28 19:51:20|973.67|963.17|972.92|962.42|973.67|963.17|972.91|962.41|11
1653775250000|2022-05-28 22:00:50|965.42|954.92|965.11|954.61|965.46|954.96|965.05|954.55|13
1653767490000|2022-05-28 19:51:30|972.91|962.41|972.91|962.41|972.95|962.45|972.91|962.41|5
1653775260000|2022-05-28 22:01:00|964.99|954.49|965.15|954.65|965.24|954.74|964.99|954.49|9
1653767500000|2022-05-28 19:51:40|972.95|962.45|973.62|963.12|973.62|963.12|972.91|962.41|13
1653775270000|2022-05-28 22:01:10|965.17|954.67|965.16|954.66|965.17|954.67|965.16|954.66|2
1653767510000|2022-05-28 19:51:50|973.61|963.11|973.77|963.27|973.8|963.3|973.61|963.11|11
1653775280000|2022-05-28 22:01:20|965.15|954.65|965.14|954.64|965.16|954.66|965.14|954.64|6
1653767520000|2022-05-28 19:52:00|973.78|963.28|973.77|963.27|973.78|963.28|973.74|963.24|7
1653775290000|2022-05-28 22:01:30|965.15|954.65|965.13|954.63|965.17|954.67|965.13|954.63|7
1653767530000|2022-05-28 19:52:10|973.76|963.26|973.1|962.6|973.77|963.27|973.1|962.6|8
1653775300000|2022-05-28 22:01:40|965.01|954.51|964.32|953.82|965.03|954.53|964.32|953.82|24
1653767540000|2022-05-28 19:52:20|973.09|962.59|973.07|962.57|973.16|962.66|973|962.5|16
1653775310000|2022-05-28 22:01:50|964.33|953.83|964.31|953.81|964.51|954.01|964.28|953.78|19
1653767550000|2022-05-28 19:52:30|972.81|962.31|972.77|962.27|972.81|962.31|972.77|962.27|3
1653775320000|2022-05-28 22:02:00|964.35|953.85|964.28|953.78|964.52|954.02|964.28|953.78|9
1653767570000|2022-05-28 19:52:50|972.76|962.26|972.77|962.27|972.77|962.27|972.76|962.26|2
1653775330000|2022-05-28 22:02:10|964.32|953.82|964.34|953.84|964.35|953.85|964.28|953.78|15
1653767580000|2022-05-28 19:53:00|972.76|962.26|972.76|962.26|972.77|962.27|972.76|962.26|5
1653775340000|2022-05-28 22:02:20|964.33|953.83|964.32|953.82|964.49|953.99|964.32|953.82|5
1653767590000|2022-05-28 19:53:10|972.75|962.25|972.75|962.25|972.75|962.25|972.75|962.25|1
1653775350000|2022-05-28 22:02:30|964.31|953.81|963.62|953.12|964.31|953.81|963.62|953.12|22
1653767600000|2022-05-28 19:53:20|972.99|962.49|973.65|963.15|973.65|963.15|972.99|962.49|15
1653775360000|2022-05-28 22:02:40|963.14|952.64|963.13|952.63|963.37|952.87|963.13|952.63|18
1653767610000|2022-05-28 19:53:30|973.64|963.14|973.61|963.11|973.66|963.16|973.61|963.11|7
1653775370000|2022-05-28 22:02:50|963.12|952.62|963.14|952.64|963.14|952.64|963.12|952.62|3
1653767620000|2022-05-28 19:53:40|973.66|963.16|973.62|963.12|973.66|963.16|973.61|963.11|5
1653775380000|2022-05-28 22:03:00|963.13|952.63|963.17|952.67|963.17|952.67|963.12|952.62|11
1653767630000|2022-05-28 19:53:50|973.61|963.11|973.63|963.13|973.66|963.16|973.6|963.1|6
1653775390000|2022-05-28 22:03:10|963.18|952.68|963.64|953.14|963.64|953.14|963.06|952.56|24
1653767640000|2022-05-28 19:54:00|973.69|963.19|972.82|962.32|973.69|963.19|972.81|962.31|13
1653775400000|2022-05-28 22:03:20|963.69|953.19|963.72|953.22|963.72|953.22|963.69|953.19|4
1653767650000|2022-05-28 19:54:10|972.78|962.28|973.89|963.39|973.98|963.48|972.78|962.28|22
1653775410000|2022-05-28 22:03:30|963.73|953.23|963.22|952.72|963.73|953.23|963.22|952.72|11
1653767660000|2022-05-28 19:54:20|973.9|963.4|974.46|963.96|974.46|963.96|973.85|963.35|23
1653775420000|2022-05-28 22:03:40|963.2|952.7|963.2|952.7|963.21|952.71|963.19|952.69|5
1653767670000|2022-05-28 19:54:30|974.57|964.07|974.81|964.31|975.16|964.66|974.57|964.07|24
1653775430000|2022-05-28 22:03:50|963.21|952.71|963.06|952.56|963.21|952.71|963.06|952.56|7
1653767680000|2022-05-28 19:54:40|974.8|964.3|974.77|964.27|974.88|964.38|974.77|964.27|14
1653775440000|2022-05-28 22:04:00|963.04|952.54|963.2|952.7|963.23|952.73|962.98|952.48|13
1653767690000|2022-05-28 19:54:50|974.65|964.15|974.05|963.55|974.65|964.15|973.95|963.45|13
1653775450000|2022-05-28 22:04:10|963.21|952.71|963.16|952.66|963.21|952.71|963.08|952.58|19
1653767700000|2022-05-28 19:55:00|974.02|963.52|973.32|962.82|974.02|963.52|973.18|962.68|23
1653775460000|2022-05-28 22:04:20|963.19|952.69|963.18|952.68|963.19|952.69|963.08|952.58|14
1653767710000|2022-05-28 19:55:10|973.33|962.83|974|963.5|974.12|963.62|973.32|962.82|21
1653775470000|2022-05-28 22:04:30|963.17|952.67|963.01|952.51|963.17|952.67|963.01|952.51|17
1653775480000|2022-05-28 22:04:40|963|952.5|963|952.5|963.01|952.51|962.82|952.32|12
1653767720000|2022-05-28 19:55:20|974.01|963.51|973.97|963.47|974.75|964.25|973.97|963.47|23
1653775490000|2022-05-28 22:04:50|962.98|952.48|963.1|952.6|963.11|952.61|962.98|952.48|10
1653767730000|2022-05-28 19:55:30|974.02|963.52|973.39|962.89|974.02|963.52|973.37|962.87|9
1653767740000|2022-05-28 19:55:40|973.36|962.86|972.85|962.35|973.36|962.86|972.85|962.35|17
1653775500000|2022-05-28 22:05:00|963.11|952.61|963.11|952.61|963.11|952.61|963.1|952.6|3
1653767750000|2022-05-28 19:55:50|972.84|962.34|971.74|961.24|972.84|962.34|971.69|961.19|23
1653775510000|2022-05-28 22:05:10|963.1|952.6|963.1|952.6|963.1|952.6|963.08|952.58|8
1653767760000|2022-05-28 19:56:00|971.73|961.23|971.17|960.67|971.73|961.23|970.5|960|16
1653775530000|2022-05-28 22:05:30|963.09|952.59|963.11|952.61|963.11|952.61|963.09|952.59|5
1653767770000|2022-05-28 19:56:10|971.2|960.7|970.77|960.27|971.2|960.7|970.59|960.09|12
1653775540000|2022-05-28 22:05:40|963.14|952.64|963.11|952.61|963.14|952.64|963.11|952.61|5
1653767780000|2022-05-28 19:56:20|970.73|960.23|970.03|959.53|970.88|960.38|970.03|959.53|20
1653775550000|2022-05-28 22:05:50|963.14|952.64|963.05|952.55|963.15|952.65|963.05|952.55|6
1653767790000|2022-05-28 19:56:30|969.97|959.47|969.93|959.43|969.97|959.47|969.92|959.42|6
1653775560000|2022-05-28 22:06:00|963.11|952.61|963.01|952.51|963.11|952.61|963.01|952.51|11
1653767800000|2022-05-28 19:56:40|969.92|959.42|969.98|959.48|970.03|959.53|969.92|959.42|22
1653775570000|2022-05-28 22:06:10|963|952.5|963.03|952.53|963.04|952.54|963|952.5|16
1653767810000|2022-05-28 19:56:50|970.02|959.52|970.68|960.18|970.74|960.24|969.98|959.48|20
1653775580000|2022-05-28 22:06:20|963.04|952.54|963.04|952.54|963.04|952.54|963.02|952.52|9
1653767820000|2022-05-28 19:57:00|970.7|960.2|970.71|960.21|970.74|960.24|970.62|960.12|14
1653775590000|2022-05-28 22:06:30|963.05|952.55|963.04|952.54|963.06|952.56|963.04|952.54|4
1653767830000|2022-05-28 19:57:10|970.65|960.15|969.99|959.49|970.65|960.15|969.99|959.49|23
1653775600000|2022-05-28 22:06:40|962.97|952.47|963.04|952.54|963.04|952.54|962.97|952.47|2
1653767840000|2022-05-28 19:57:20|970.15|959.65|969.91|959.41|970.15|959.65|969.91|959.41|12
1653775610000|2022-05-28 22:06:50|963.05|952.55|963.05|952.55|963.05|952.55|963.05|952.55|1
1653767850000|2022-05-28 19:57:30|969.89|959.39|969.9|959.4|969.96|959.46|969.89|959.39|8
1653775620000|2022-05-28 22:07:00|963.06|952.56|962.95|952.45|963.06|952.56|962.95|952.45|10
1653767860000|2022-05-28 19:57:40|969.79|959.29|969.64|959.14|969.79|959.29|969.56|959.06|6
1653775630000|2022-05-28 22:07:10|962.96|952.46|962.94|952.44|962.96|952.46|962.94|952.44|9
1653767870000|2022-05-28 19:57:50|969.56|959.06|969.43|958.93|969.56|959.06|969.43|958.93|19
1653775640000|2022-05-28 22:07:20|962.81|952.31|962.7|952.2|962.81|952.31|962.7|952.2|6
1653767880000|2022-05-28 19:58:00|969.42|958.92|969.33|958.83|969.42|958.92|969.33|958.83|3
1653775650000|2022-05-28 22:07:30|962.79|952.29|962.76|952.26|962.79|952.29|962.7|952.2|7
1653767890000|2022-05-28 19:58:10|969.27|958.77|968.99|958.49|969.27|958.77|968.99|958.49|4
1653775660000|2022-05-28 22:07:40|962.83|952.33|962.76|952.26|962.88|952.38|962.74|952.24|7
1653767900000|2022-05-28 19:58:20|969.18|958.68|969.04|958.54|969.18|958.68|969.03|958.53|9
1653775670000|2022-05-28 22:07:50|962.77|952.27|962.68|952.18|962.77|952.27|962.49|951.99|7
1653767910000|2022-05-28 19:58:30|969.14|958.64|969.01|958.51|969.14|958.64|968.95|958.45|13
1653775680000|2022-05-28 22:08:00|962.71|952.21|962.72|952.22|962.72|952.22|962.71|952.21|4
1653767920000|2022-05-28 19:58:40|969|958.5|968.78|958.28|969.01|958.51|968.78|958.28|15
1653775690000|2022-05-28 22:08:10|962.71|952.21|962.77|952.27|962.78|952.28|962.7|952.2|10
1653767930000|2022-05-28 19:58:50|968.87|958.37|968.75|958.25|968.89|958.39|968.75|958.25|11
1653775700000|2022-05-28 22:08:20|962.75|952.25|962.66|952.16|962.75|952.25|962.46|951.96|8
1653767940000|2022-05-28 19:59:00|968.87|958.37|968.74|958.24|968.88|958.38|968.74|958.24|7
1653775710000|2022-05-28 22:08:30|962.69|952.19|962.68|952.18|962.69|952.19|962.65|952.15|8
1653767950000|2022-05-28 19:59:10|968.66|958.16|967.92|957.42|968.66|958.16|967.87|957.37|17
1653775720000|2022-05-28 22:08:40|962.67|952.17|962.69|952.19|962.69|952.19|962.66|952.16|15
1653767960000|2022-05-28 19:59:20|967.87|957.37|967.87|957.37|968|957.5|967.87|957.37|8
1653775730000|2022-05-28 22:08:50|962.68|952.18|962.69|952.19|962.69|952.19|962.67|952.17|9
1653767970000|2022-05-28 19:59:30|967.88|957.38|967.88|957.38|967.88|957.38|967.85|957.35|5
1653775740000|2022-05-28 22:09:00|962.64|952.14|962.55|952.05|962.64|952.14|962.55|952.05|4
1653767980000|2022-05-28 19:59:40|967.9|957.4|968.69|958.19|968.69|958.19|967.9|957.4|18
1653775750000|2022-05-28 22:09:10|962.76|952.26|962.74|952.24|962.77|952.27|962.56|952.06|8
1653767990000|2022-05-28 19:59:50|968.7|958.2|969.61|959.11|969.64|959.14|968.7|958.2|23
1653775760000|2022-05-28 22:09:20|963.28|952.78|964.23|953.73|964.25|953.75|963.28|952.78|24
1653768000000|2022-05-28 20:00:00|969.54|959.04|968.8|958.3|969.56|959.06|968.8|958.3|20
1653775770000|2022-05-28 22:09:30|964.26|953.76|964.21|953.71|964.31|953.81|964.2|953.7|15
1653768010000|2022-05-28 20:00:10|968.79|958.29|969.13|958.63|969.14|958.64|968.78|958.28|10
1653775780000|2022-05-28 22:09:40|964.24|953.74|964.24|953.74|964.24|953.74|964.21|953.71|9
1653768020000|2022-05-28 20:00:20|969.12|958.62|967.99|957.49|969.12|958.62|967.99|957.49|20
1653775790000|2022-05-28 22:09:50|964.38|953.88|964.38|953.88|964.38|953.88|964.38|953.88|1
1653768030000|2022-05-28 20:00:30|967.94|957.44|967.8|957.3|967.94|957.44|967.8|957.3|6
1653775800000|2022-05-28 22:10:00|964.39|953.89|964.7|954.2|964.7|954.2|964.39|953.89|7
1653768040000|2022-05-28 20:00:40|967.78|957.28|967.4|956.9|967.78|957.28|967.36|956.86|16
1653775820000|2022-05-28 22:10:20|964.84|954.34|964.89|954.39|964.91|954.41|964.84|954.34|5
1653768050000|2022-05-28 20:00:50|967.42|956.92|967.31|956.81|967.43|956.93|967.31|956.81|6
1653775830000|2022-05-28 22:10:30|964.99|954.49|964.98|954.48|964.99|954.49|964.97|954.47|7
1653768060000|2022-05-28 20:01:00|967.36|956.86|967.3|956.8|967.44|956.94|967.3|956.8|5
1653775840000|2022-05-28 22:10:40|964.99|954.49|964.84|954.34|965|954.5|964.8|954.3|10
1653768070000|2022-05-28 20:01:10|967.35|956.85|968.49|957.99|968.65|958.15|967.19|956.69|22
1653775850000|2022-05-28 22:10:50|964.85|954.35|964.94|954.44|964.94|954.44|964.85|954.35|12
1653768080000|2022-05-28 20:01:20|968.71|958.21|968.65|958.15|968.73|958.23|968.49|957.99|11
1653775860000|2022-05-28 22:11:00|964.95|954.45|964.92|954.42|964.96|954.46|964.88|954.38|14
1653768090000|2022-05-28 20:01:30|968.73|958.23|968.73|958.23|968.76|958.26|968.73|958.23|8
1653775870000|2022-05-28 22:11:10|964.88|954.38|964.92|954.42|964.92|954.42|964.84|954.34|13
1653768100000|2022-05-28 20:01:40|968.67|958.17|968.75|958.25|968.75|958.25|968.67|958.17|10
1653775880000|2022-05-28 22:11:20|964.93|954.43|964.95|954.45|964.95|954.45|964.89|954.39|13
1653768110000|2022-05-28 20:01:50|968.8|958.3|969.77|959.27|969.77|959.27|968.8|958.3|13
1653775890000|2022-05-28 22:11:30|964.96|954.46|964.94|954.44|964.96|954.46|964.86|954.36|14
1653768120000|2022-05-28 20:02:00|969.74|959.24|970.16|959.66|970.16|959.66|969.74|959.24|20
1653775900000|2022-05-28 22:11:40|964.93|954.43|964.96|954.46|964.97|954.47|964.93|954.43|6
1653768130000|2022-05-28 20:02:10|970.06|959.56|970.77|960.27|970.77|960.27|970.01|959.51|26
1653775910000|2022-05-28 22:11:50|964.93|954.43|964.93|954.43|964.97|954.47|964.93|954.43|5
1653768140000|2022-05-28 20:02:20|970.78|960.28|971.66|961.16|971.66|961.16|970.78|960.28|24
1653775920000|2022-05-28 22:12:00|964.94|954.44|964.93|954.43|964.94|954.44|964.93|954.43|6
1653768150000|2022-05-28 20:02:30|971.68|961.18|971.36|960.86|971.69|961.19|970.93|960.43|26
1653775930000|2022-05-28 22:12:10|964.94|954.44|964.94|954.44|964.94|954.44|964.92|954.42|5
1653768160000|2022-05-28 20:02:40|971.31|960.81|971.73|961.23|971.73|961.23|971.31|960.81|10
1653775940000|2022-05-28 22:12:20|964.95|954.45|964.94|954.44|964.95|954.45|964.93|954.43|6
1653768200000|2022-05-28 20:03:20|971.72|961.22|971.73|961.23|971.73|961.23|971.46|960.96|3
1653775950000|2022-05-28 22:12:30|964.93|954.43|964.94|954.44|964.94|954.44|964.93|954.43|6
1653768210000|2022-05-28 20:03:30|971.96|961.46|971.73|961.23|972.6|962.1|971.73|961.23|23
1653775960000|2022-05-28 22:12:40|964.93|954.43|964.93|954.43|964.94|954.44|964.93|954.43|5
1653768220000|2022-05-28 20:03:40|971.65|961.15|971.28|960.78|971.65|961.15|971.27|960.77|16
1653775970000|2022-05-28 22:12:50|964.94|954.44|964.94|954.44|964.94|954.44|964.94|954.44|1
1653768230000|2022-05-28 20:03:50|971.27|960.77|970.99|960.49|971.28|960.78|970.99|960.49|6
1653775980000|2022-05-28 22:13:00|964.93|954.43|964.94|954.44|964.94|954.44|964.93|954.43|8
1653768240000|2022-05-28 20:04:00|971.09|960.59|971.1|960.6|971.1|960.6|971|960.5|4
1653776000000|2022-05-28 22:13:20|964.97|954.47|965.26|954.76|965.41|954.91|964.97|954.47|7
1653768250000|2022-05-28 20:04:10|971.09|960.59|971|960.5|971.09|960.59|971|960.5|2
1653776020000|2022-05-28 22:13:40|965.29|954.79|965.26|954.76|965.29|954.79|965.26|954.76|2
1653768260000|2022-05-28 20:04:20|971.01|960.51|971.18|960.68|971.19|960.69|971.01|960.51|7
1653776030000|2022-05-28 22:13:50|965.28|954.78|965.28|954.78|965.3|954.8|965.28|954.78|8
1653768270000|2022-05-28 20:04:30|971.07|960.57|970.97|960.47|971.07|960.57|970.97|960.47|5
1653776040000|2022-05-28 22:14:00|965.29|954.79|966.05|955.55|966.05|955.55|965.28|954.78|23
1653768280000|2022-05-28 20:04:40|970.9|960.4|970.91|960.41|970.92|960.42|970.87|960.37|4
1653776050000|2022-05-28 22:14:10|966.04|955.54|965.98|955.48|966.05|955.55|965.98|955.48|4
1653768290000|2022-05-28 20:04:50|970.86|960.36|970.86|960.36|970.86|960.36|970.86|960.36|1
1653776060000|2022-05-28 22:14:20|965.97|955.47|966|955.5|966|955.5|965.97|955.47|3
1653776070000|2022-05-28 22:14:30|965.95|955.45|966.02|955.52|966.03|955.53|965.91|955.41|13
1653768300000|2022-05-28 20:05:00|970.85|960.35|970.85|960.35|970.85|960.35|970.85|960.35|1
1653776080000|2022-05-28 22:14:40|966.01|955.51|966.22|955.72|966.22|955.72|966|955.5|7
1653768310000|2022-05-28 20:05:10|970.86|960.36|970.85|960.35|970.87|960.37|970.85|960.35|3
1653776090000|2022-05-28 22:14:50|966.29|955.79|966.29|955.79|966.3|955.8|966.22|955.72|10
1653768320000|2022-05-28 20:05:20|970.82|960.32|970.88|960.38|970.88|960.38|970.82|960.32|3
1653768330000|2022-05-28 20:05:30|970.87|960.37|970.87|960.37|970.88|960.38|970.87|960.37|3
1653776100000|2022-05-28 22:15:00|966.28|955.78|966.23|955.73|966.3|955.8|966.23|955.73|6
1653768340000|2022-05-28 20:05:40|970.68|960.18|970.6|960.1|970.72|960.22|970.57|960.07|15
1653776110000|2022-05-28 22:15:10|966.24|955.74|966.12|955.62|966.33|955.83|966.12|955.62|11
1653768350000|2022-05-28 20:05:50|970.5|960|970|959.5|970.51|960.01|969.96|959.46|15
1653776120000|2022-05-28 22:15:20|966.13|955.63|966.35|955.85|966.35|955.85|966.08|955.58|15
1653768360000|2022-05-28 20:06:00|969.9|959.4|969.88|959.38|969.9|959.4|969.88|959.38|3
1653776130000|2022-05-28 22:15:30|966.32|955.82|966.01|955.51|966.32|955.82|965.99|955.49|14
1653768370000|2022-05-28 20:06:10|969.87|959.37|969.87|959.37|969.87|959.37|969.87|959.37|1
1653776140000|2022-05-28 22:15:40|965.98|955.48|965.94|955.44|966.02|955.52|965.94|955.44|21
1653768380000|2022-05-28 20:06:20|969.88|959.38|969.87|959.37|969.88|959.38|969.87|959.37|2
1653776150000|2022-05-28 22:15:50|965.95|955.45|965.89|955.39|965.95|955.45|965.87|955.37|11
1653768390000|2022-05-28 20:06:30|969.88|959.38|969.83|959.33|969.88|959.38|969.82|959.32|3
1653776160000|2022-05-28 22:16:00|965.88|955.38|966.19|955.69|966.2|955.7|965.88|955.38|13
1653768400000|2022-05-28 20:06:40|969.84|959.34|970.73|960.23|970.74|960.24|969.84|959.34|17
1653776170000|2022-05-28 22:16:10|966.2|955.7|966.22|955.72|966.23|955.73|966.2|955.7|7
1653768410000|2022-05-28 20:06:50|970.76|960.26|970.77|960.27|970.77|960.27|970.76|960.26|2
1653776180000|2022-05-28 22:16:20|966.17|955.67|966.29|955.79|966.34|955.84|966.17|955.67|9
1653768420000|2022-05-28 20:07:00|970.76|960.26|971.03|960.53|971.03|960.53|970.76|960.26|7
1653776190000|2022-05-28 22:16:30|966.3|955.8|966.33|955.83|966.66|956.16|966.3|955.8|19
1653768430000|2022-05-28 20:07:10|971.04|960.54|971.09|960.59|971.09|960.59|971.04|960.54|7
1653776200000|2022-05-28 22:16:40|966.34|955.84|965.91|955.41|966.35|955.85|965.91|955.41|13
1653768450000|2022-05-28 20:07:30|971.06|960.56|971.05|960.55|971.06|960.56|971.05|960.55|2
1653776210000|2022-05-28 22:16:50|965.88|955.38|965.89|955.39|965.89|955.39|965.86|955.36|6
1653768460000|2022-05-28 20:07:40|970.98|960.48|970.98|960.48|970.98|960.48|970.98|960.48|1
1653776220000|2022-05-28 22:17:00|965.88|955.38|965.85|955.35|965.89|955.39|965.84|955.34|12
1653768470000|2022-05-28 20:07:50|970.97|960.47|970.97|960.47|970.97|960.47|970.97|960.47|1
1653776230000|2022-05-28 22:17:10|965.84|955.34|965.83|955.33|965.86|955.36|965.82|955.32|7
1653768490000|2022-05-28 20:08:10|971.44|960.94|971.76|961.26|971.76|961.26|971.44|960.94|5
1653776240000|2022-05-28 22:17:20|965.85|955.35|965.88|955.38|965.88|955.38|965.85|955.35|2
1653768500000|2022-05-28 20:08:20|971.9|961.4|972.07|961.57|972.07|961.57|971.9|961.4|20
1653776250000|2022-05-28 22:17:30|965.87|955.37|965.89|955.39|965.89|955.39|965.87|955.37|3
1653768510000|2022-05-28 20:08:30|972.06|961.56|971.88|961.38|972.06|961.56|971.83|961.33|21
1653776260000|2022-05-28 22:17:40|965.88|955.38|965.07|954.57|965.89|955.39|965.07|954.57|14
1653768520000|2022-05-28 20:08:40|971.89|961.39|971.88|961.38|971.96|961.46|971.83|961.33|11
1653776270000|2022-05-28 22:17:50|965.06|954.56|965.06|954.56|965.1|954.6|965.06|954.56|3
1653768530000|2022-05-28 20:08:50|971.84|961.34|971.96|961.46|971.96|961.46|971.83|961.33|11
1653776280000|2022-05-28 22:18:00|965.07|954.57|965.07|954.57|965.08|954.58|965.06|954.56|6
1653768540000|2022-05-28 20:09:00|971.91|961.41|971.88|961.38|971.95|961.45|971.86|961.36|9
1653776290000|2022-05-28 22:18:10|965.12|954.62|965.11|954.61|965.12|954.62|965.11|954.61|2
1653768550000|2022-05-28 20:09:10|971.89|961.39|971.8|961.3|971.9|961.4|971.8|961.3|4
1653776300000|2022-05-28 22:18:20|965.1|954.6|965.1|954.6|965.11|954.61|965.1|954.6|3
1653768560000|2022-05-28 20:09:20|971.81|961.31|971.81|961.31|971.81|961.31|971.81|961.31|1
1653776310000|2022-05-28 22:18:30|965.09|954.59|964.3|953.8|965.11|954.61|964.2|953.7|21
1653768570000|2022-05-28 20:09:30|971.8|961.3|971.81|961.31|971.81|961.31|971.8|961.3|4
1653776320000|2022-05-28 22:18:40|964.47|953.97|964.28|953.78|964.47|953.97|964.28|953.78|4
1653768580000|2022-05-28 20:09:40|971.8|961.3|971.8|961.3|971.8|961.3|971.8|961.3|1
1653776330000|2022-05-28 22:18:50|964.46|953.96|964.27|953.77|964.47|953.97|964.27|953.77|6
1653768590000|2022-05-28 20:09:50|971.61|961.11|971.66|961.16|971.81|961.31|971.61|961.11|9
1653776340000|2022-05-28 22:19:00|964.01|953.51|963.98|953.48|964.01|953.51|963.96|953.46|8
1653776350000|2022-05-28 22:19:10|963.95|953.45|963.93|953.43|963.96|953.46|963.93|953.43|6
1653768600000|2022-05-28 20:10:00|971.6|961.1|971.87|961.37|972.08|961.58|971.6|961.1|10
1653776360000|2022-05-28 22:19:20|963.89|953.39|963.84|953.34|963.89|953.39|963.84|953.34|3
1653768610000|2022-05-28 20:10:10|971.86|961.36|972.03|961.53|972.11|961.61|971.86|961.36|5
1653776370000|2022-05-28 22:19:30|963.83|953.33|963.85|953.35|963.85|953.35|963.83|953.33|3
1653768620000|2022-05-28 20:10:20|972.04|961.54|972.06|961.56|972.09|961.59|972.04|961.54|6
1653776380000|2022-05-28 22:19:40|963.84|953.34|963.84|953.34|963.85|953.35|963.83|953.33|5
1653768630000|2022-05-28 20:10:30|972.05|961.55|972.05|961.55|972.05|961.55|972.05|961.55|1
1653776390000|2022-05-28 22:19:50|963.85|953.35|963.94|953.44|964.01|953.51|963.85|953.35|10
1653768640000|2022-05-28 20:10:40|972.06|961.56|972|961.5|972.06|961.56|972|961.5|4
1653776410000|2022-05-28 22:20:10|963.93|953.43|963.84|953.34|963.93|953.43|963.84|953.34|4
1653768650000|2022-05-28 20:10:50|972.02|961.52|971.85|961.35|972.02|961.52|971.64|961.14|10
1653776430000|2022-05-28 22:20:30|963.83|953.33|963.82|953.32|963.83|953.33|963.82|953.32|4
1653768660000|2022-05-28 20:11:00|971.84|961.34|971.51|961.01|971.84|961.34|971.51|961.01|9
1653776440000|2022-05-28 22:20:40|963.83|953.33|963.85|953.35|963.85|953.35|963.83|953.33|5
1653768670000|2022-05-28 20:11:10|971.5|961|971.29|960.79|971.5|961|971.29|960.79|13
1653776450000|2022-05-28 22:20:50|963.82|953.32|963.81|953.31|963.82|953.32|963.81|953.31|2
1653768680000|2022-05-28 20:11:20|971.3|960.8|971.19|960.69|971.3|960.8|971.19|960.69|6
1653776460000|2022-05-28 22:21:00|963.91|953.41|963.92|953.42|963.93|953.43|963.91|953.41|4
1653768690000|2022-05-28 20:11:30|971.13|960.63|971.12|960.62|971.18|960.68|971.12|960.62|4
1653776470000|2022-05-28 22:21:10|963.93|953.43|964.7|954.2|964.79|954.29|963.92|953.42|14
1653768700000|2022-05-28 20:11:40|971.22|960.72|971.22|960.72|971.3|960.8|971.22|960.72|7
1653776480000|2022-05-28 22:21:20|964.69|954.19|964.7|954.2|964.7|954.2|964.62|954.12|4
1653768710000|2022-05-28 20:11:50|971.23|960.73|970.17|959.67|971.34|960.84|970.17|959.67|13
1653776490000|2022-05-28 22:21:30|964.75|954.25|964.77|954.27|964.77|954.27|964.75|954.25|2
1653768720000|2022-05-28 20:12:00|970.18|959.68|971.04|960.54|971.1|960.6|970.18|959.68|17
1653776510000|2022-05-28 22:21:50|965.07|954.57|965.2|954.7|965.2|954.7|965.07|954.57|7
1653768730000|2022-05-28 20:12:10|971.06|960.56|971.05|960.55|971.1|960.6|971.05|960.55|5
1653776520000|2022-05-28 22:22:00|965.22|954.72|965.17|954.67|965.25|954.75|965.17|954.67|4
1653768740000|2022-05-28 20:12:20|971.08|960.58|970.9|960.4|971.08|960.58|970.88|960.38|6
1653776530000|2022-05-28 22:22:10|964.81|954.31|964.81|954.31|964.81|954.31|964.81|954.31|1
1653768750000|2022-05-28 20:12:30|970.87|960.37|970.32|959.82|970.87|960.37|970.32|959.82|23
1653776540000|2022-05-28 22:22:20|965.17|954.67|965.27|954.77|965.27|954.77|965.07|954.57|10
1653768760000|2022-05-28 20:12:40|970.27|959.77|970.19|959.69|970.3|959.8|970.19|959.69|7
1653776550000|2022-05-28 22:22:30|965.25|954.75|965.25|954.75|965.25|954.75|965.25|954.75|1
1653768770000|2022-05-28 20:12:50|970.07|959.57|969.78|959.28|970.07|959.57|969.42|958.92|20
1653776560000|2022-05-28 22:22:40|965.31|954.81|965.15|954.65|965.31|954.81|965.15|954.65|7
1653768780000|2022-05-28 20:13:00|969.79|959.29|969.09|958.59|969.82|959.32|969.09|958.59|21
1653776570000|2022-05-28 22:22:50|965.11|954.61|964.81|954.31|965.12|954.62|964.79|954.29|18
1653768790000|2022-05-28 20:13:10|969.08|958.58|969.53|959.03|969.69|959.19|969.08|958.58|13
1653776580000|2022-05-28 22:23:00|964.8|954.3|964.82|954.32|964.83|954.33|964.79|954.29|4
1653768800000|2022-05-28 20:13:20|969.64|959.14|970.15|959.65|970.15|959.65|969.63|959.13|15
1653776590000|2022-05-28 22:23:10|964.8|954.3|964.94|954.44|964.94|954.44|964.78|954.28|10
1653768810000|2022-05-28 20:13:30|970.17|959.67|970.05|959.55|970.17|959.67|970.05|959.55|7
1653776600000|2022-05-28 22:23:20|964.95|954.45|964.97|954.47|964.97|954.47|964.95|954.45|2
1653768820000|2022-05-28 20:13:40|969.93|959.43|969.96|959.46|969.96|959.46|969.89|959.39|4
1653776610000|2022-05-28 22:23:30|964.94|954.44|964.84|954.34|964.96|954.46|964.83|954.33|8
1653768830000|2022-05-28 20:13:50|969.95|959.45|969.84|959.34|969.95|959.45|969.84|959.34|8
1653776620000|2022-05-28 22:23:40|964.83|954.33|964.83|954.33|964.83|954.33|964.82|954.32|5
1653768840000|2022-05-28 20:14:00|969.83|959.33|969.83|959.33|969.95|959.45|969.83|959.33|7
1653776630000|2022-05-28 22:23:50|964.82|954.32|964.82|954.32|964.82|954.32|964.82|954.32|1
1653768850000|2022-05-28 20:14:10|969.76|959.26|969.7|959.2|969.76|959.26|969.56|959.06|12
1653776640000|2022-05-28 22:24:00|964.83|954.33|964.84|954.34|964.84|954.34|964.82|954.32|4
1653768860000|2022-05-28 20:14:20|969.77|959.27|969.98|959.48|970.02|959.52|969.77|959.27|8
1653776650000|2022-05-28 22:24:10|964.83|954.33|964.87|954.37|964.88|954.38|964.82|954.32|7
1653768870000|2022-05-28 20:14:30|969.97|959.47|970.15|959.65|970.15|959.65|969.97|959.47|5
1653776660000|2022-05-28 22:24:20|964.86|954.36|964.84|954.34|964.87|954.37|964.84|954.34|4
1653768880000|2022-05-28 20:14:40|970.16|959.66|969.95|959.45|970.16|959.66|969.95|959.45|6
1653776670000|2022-05-28 22:24:30|964.85|954.35|964.84|954.34|964.85|954.35|964.84|954.34|4
1653768890000|2022-05-28 20:14:50|969.96|959.46|970.02|959.52|970.08|959.58|969.8|959.3|12
1653776700000|2022-05-28 22:25:00|964.89|954.39|964.87|954.37|964.89|954.39|964.87|954.37|6
1653768900000|2022-05-28 20:15:00|970.03|959.53|970.06|959.56|970.15|959.65|970.03|959.53|7
1653776710000|2022-05-28 22:25:10|964.88|954.38|964.75|954.25|964.95|954.45|964.75|954.25|6
1653768910000|2022-05-28 20:15:10|970.05|959.55|969.98|959.48|970.06|959.56|969.98|959.48|8
1653776720000|2022-05-28 22:25:20|964.95|954.45|964.95|954.45|964.95|954.45|964.95|954.45|1
1653768920000|2022-05-28 20:15:20|970.02|959.52|969.87|959.37|970.14|959.64|969.87|959.37|12
1653776730000|2022-05-28 22:25:30|964.99|954.49|965.69|955.19|965.73|955.23|964.95|954.45|14
1653768930000|2022-05-28 20:15:30|969.86|959.36|969.84|959.34|969.97|959.47|969.84|959.34|12
1653776740000|2022-05-28 22:25:40|965.68|955.18|965.94|955.44|965.94|955.44|965.68|955.18|2
1653768940000|2022-05-28 20:15:40|969.83|959.33|969.81|959.31|969.89|959.39|969.81|959.31|13
1653776750000|2022-05-28 22:25:50|965.95|955.45|965.89|955.39|965.96|955.46|965.89|955.39|5
1653768950000|2022-05-28 20:15:50|969.92|959.42|971.9|961.4|971.91|961.41|969.92|959.42|19
1653776760000|2022-05-28 22:26:00|965.9|955.4|965.89|955.39|965.9|955.4|965.88|955.38|3
1653768960000|2022-05-28 20:16:00|971.93|961.43|971.91|961.41|971.93|961.43|971.51|961.01|22
1653776770000|2022-05-28 22:26:10|965.87|955.37|965.83|955.33|965.88|955.38|965.83|955.33|8
1653768970000|2022-05-28 20:16:10|971.94|961.44|972.98|962.48|973.26|962.76|971.93|961.43|21
1653776780000|2022-05-28 22:26:20|965.81|955.31|965.82|955.32|965.83|955.33|965.81|955.31|4
1653768980000|2022-05-28 20:16:20|972.97|962.47|972.98|962.48|972.98|962.48|972.97|962.47|8
1653776800000|2022-05-28 22:26:40|965.83|955.33|965.83|955.33|965.83|955.33|965.83|955.33|1
1653768990000|2022-05-28 20:16:30|973.12|962.62|973.07|962.57|973.27|962.77|973.01|962.51|14
1653776830000|2022-05-28 22:27:10|965.72|955.22|965.43|954.93|965.72|955.22|965.43|954.93|6
1653769000000|2022-05-28 20:16:40|973.02|962.52|973.34|962.84|973.78|963.28|973.02|962.52|20
1653776840000|2022-05-28 22:27:20|965.35|954.85|964.65|954.15|965.37|954.87|964.65|954.15|12
1653769010000|2022-05-28 20:16:50|973.32|962.82|972.67|962.17|973.32|962.82|972.67|962.17|14
1653776850000|2022-05-28 22:27:30|964.57|954.07|963.88|953.38|964.57|954.07|963.88|953.38|15
1653769020000|2022-05-28 20:17:00|972.57|962.07|972.61|962.11|972.7|962.2|972.51|962.01|21
1653776860000|2022-05-28 22:27:40|963.91|953.41|964.2|953.7|964.2|953.7|963.88|953.38|7
1653769030000|2022-05-28 20:17:10|972.62|962.12|972.66|962.16|972.68|962.18|972.53|962.03|17
1653776870000|2022-05-28 22:27:50|964.11|953.61|964.07|953.57|964.16|953.66|964.06|953.56|13
1653769040000|2022-05-28 20:17:20|972.73|962.23|972.57|962.07|972.73|962.23|972.49|961.99|25
1653776880000|2022-05-28 22:28:00|964.09|953.59|964.37|953.87|964.4|953.9|964.07|953.57|15
1653769050000|2022-05-28 20:17:30|972.56|962.06|972.17|961.67|972.57|962.07|972.17|961.67|19
1653776890000|2022-05-28 22:28:10|964.29|953.79|964.03|953.53|964.38|953.88|964.03|953.53|20
1653769060000|2022-05-28 20:17:40|972.19|961.69|972|961.5|972.2|961.7|972|961.5|12
1653776900000|2022-05-28 22:28:20|964.2|953.7|963.98|953.48|964.2|953.7|963.94|953.44|15
1653769070000|2022-05-28 20:17:50|972.01|961.51|972.65|962.15|972.65|962.15|972.01|961.51|13
1653776910000|2022-05-28 22:28:30|964.05|953.55|964.07|953.57|964.15|953.65|964.05|953.55|6
1653769080000|2022-05-28 20:18:00|972.89|962.39|973.04|962.54|973.04|962.54|972.89|962.39|15
1653776920000|2022-05-28 22:28:40|964.15|953.65|964.09|953.59|964.19|953.69|964.07|953.57|10
1653769090000|2022-05-28 20:18:10|973.05|962.55|973.05|962.55|973.06|962.56|973.03|962.53|12
1653776930000|2022-05-28 22:28:50|964.13|953.63|963.84|953.34|964.13|953.63|963.83|953.33|14
1653769100000|2022-05-28 20:18:20|973.06|962.56|973.05|962.55|973.1|962.6|973.02|962.52|8
1653776940000|2022-05-28 22:29:00|963.85|953.35|963.85|953.35|963.85|953.35|963.85|953.35|1
1653769110000|2022-05-28 20:18:30|973.04|962.54|973.09|962.59|973.1|962.6|973.04|962.54|4
1653776950000|2022-05-28 22:29:10|963.84|953.34|963.85|953.35|963.85|953.35|963.84|953.34|2
1653769120000|2022-05-28 20:18:40|973.1|962.6|973.1|962.6|973.1|962.6|973.03|962.53|5
1653776970000|2022-05-28 22:29:30|963.86|953.36|964.02|953.52|964.11|953.61|963.86|953.36|16
1653769130000|2022-05-28 20:18:50|973.11|962.61|973.14|962.64|973.14|962.64|973.11|962.61|6
1653776980000|2022-05-28 22:29:40|964.05|953.55|963.93|953.43|964.05|953.55|963.93|953.43|7
1653769140000|2022-05-28 20:19:00|973.72|963.22|974.06|963.56|974.23|963.73|973.72|963.22|13
1653776990000|2022-05-28 22:29:50|963.94|953.44|964.16|953.66|964.16|953.66|963.94|953.44|4
1653769150000|2022-05-28 20:19:10|974.2|963.7|973.77|963.27|974.2|963.7|973.75|963.25|16
1653777000000|2022-05-28 22:30:00|964.17|953.67|963.82|953.32|964.21|953.71|963.82|953.32|13
1653769160000|2022-05-28 20:19:20|973.79|963.29|973.81|963.31|973.83|963.33|973.77|963.27|9
1653777010000|2022-05-28 22:30:10|963.84|953.34|964.17|953.67|964.17|953.67|963.84|953.34|8
1653769170000|2022-05-28 20:19:30|973.86|963.36|973.75|963.25|973.89|963.39|973.74|963.24|18
1653777020000|2022-05-28 22:30:20|964.25|953.75|964.77|954.27|964.77|954.27|964.25|953.75|10
1653769180000|2022-05-28 20:19:40|973.86|963.36|973.86|963.36|973.9|963.4|973.82|963.32|8
1653777030000|2022-05-28 22:30:30|964.76|954.26|964.77|954.27|964.77|954.27|964.75|954.25|4
1653769190000|2022-05-28 20:19:50|973.89|963.39|975.61|965.11|975.61|965.11|973.74|963.24|21
1653777040000|2022-05-28 22:30:40|964.89|954.39|964.89|954.39|964.89|954.39|964.89|954.39|1
1653769200000|2022-05-28 20:20:00|975.62|965.12|976.52|966.02|976.64|966.14|975.62|965.12|21
1653777050000|2022-05-28 22:30:50|964.85|954.35|964.73|954.23|964.87|954.37|964.73|954.23|7
1653769210000|2022-05-28 20:20:10|976.49|965.99|976.45|965.95|976.49|965.99|976.37|965.87|18
1653777060000|2022-05-28 22:31:00|964.61|954.11|964.3|953.8|964.72|954.22|964.18|953.68|17
1653769220000|2022-05-28 20:20:20|976.87|966.37|976.68|966.18|976.87|966.37|976.65|966.15|16
1653777070000|2022-05-28 22:31:10|964.18|953.68|964.12|953.62|964.3|953.8|964.1|953.6|13
1653769230000|2022-05-28 20:20:30|976.7|966.2|976.05|965.55|976.72|966.22|976.03|965.53|19
1653777080000|2022-05-28 22:31:20|964.06|953.56|964.29|953.79|964.29|953.79|964.06|953.56|6
1653769240000|2022-05-28 20:20:40|976.06|965.56|976.74|966.24|976.76|966.26|976.06|965.56|15
1653777090000|2022-05-28 22:31:30|964.3|953.8|964.46|953.96|964.46|953.96|964.3|953.8|2
1653769250000|2022-05-28 20:20:50|976.68|966.18|976.77|966.27|976.77|966.27|976.66|966.16|10
1653777100000|2022-05-28 22:31:40|964.29|953.79|964.04|953.54|964.3|953.8|964.04|953.54|7
1653769260000|2022-05-28 20:21:00|976.55|966.05|975.55|965.05|976.55|966.05|975.55|965.05|13
1653777110000|2022-05-28 22:31:50|964.06|953.56|964.1|953.6|964.18|953.68|964.02|953.52|6
1653769270000|2022-05-28 20:21:10|975.33|964.83|976.11|965.61|976.29|965.79|975.33|964.83|24
1653777120000|2022-05-28 22:32:00|964.13|953.63|964.23|953.73|964.23|953.73|964.13|953.63|3
1653769280000|2022-05-28 20:21:20|976.04|965.54|976.02|965.52|976.05|965.55|976.02|965.52|4
1653777130000|2022-05-28 22:32:10|964.3|953.8|964.09|953.59|964.3|953.8|964.09|953.59|15
1653769290000|2022-05-28 20:21:30|976.03|965.53|976.06|965.56|976.08|965.58|976|965.5|10
1653777140000|2022-05-28 22:32:20|964.18|953.68|964.27|953.77|964.29|953.79|964.1|953.6|20
1653769300000|2022-05-28 20:21:40|976.08|965.58|976.08|965.58|976.11|965.61|976.06|965.56|11
1653777150000|2022-05-28 22:32:30|964.29|953.79|964.07|953.57|964.29|953.79|964.07|953.57|7
1653769310000|2022-05-28 20:21:50|976.11|965.61|976.09|965.59|976.11|965.61|976.09|965.59|4
1653777160000|2022-05-28 22:32:40|964.19|953.69|964.07|953.57|964.19|953.69|964.07|953.57|6
1653769320000|2022-05-28 20:22:00|976.1|965.6|976.03|965.53|976.1|965.6|976.02|965.52|6
1653777170000|2022-05-28 22:32:50|964.14|953.64|964.14|953.64|964.2|953.7|964.14|953.64|5
1653769330000|2022-05-28 20:22:10|976|965.5|975.35|964.85|976|965.5|975.26|964.76|22
1653777180000|2022-05-28 22:33:00|964.18|953.68|964.1|953.6|964.18|953.68|964.1|953.6|5
1653769340000|2022-05-28 20:22:20|975.26|964.76|974.28|963.78|975.26|964.76|974.28|963.78|30
1653777190000|2022-05-28 22:33:10|964.09|953.59|964.09|953.59|964.14|953.64|964.09|953.59|6
1653769350000|2022-05-28 20:22:30|974.27|963.77|974.7|964.2|974.81|964.31|974.25|963.75|26
1653777200000|2022-05-28 22:33:20|964.13|953.63|964.09|953.59|964.13|953.63|964.09|953.59|3
1653769360000|2022-05-28 20:22:40|974.69|964.19|974.78|964.28|974.78|964.28|974.69|964.19|5
1653777210000|2022-05-28 22:33:30|964.16|953.66|964.36|953.86|964.36|953.86|964.15|953.65|9
1653769370000|2022-05-28 20:22:50|974.79|964.29|974.8|964.3|974.81|964.31|974.79|964.29|3
1653777220000|2022-05-28 22:33:40|964.35|953.85|964.32|953.82|964.35|953.85|964.22|953.72|12
1653769380000|2022-05-28 20:23:00|974.65|964.15|973.89|963.39|974.85|964.35|973.55|963.05|24
1653777230000|2022-05-28 22:33:50|964.33|953.83|964.33|953.83|964.33|953.83|964.29|953.79|11
1653769390000|2022-05-28 20:23:10|973.9|963.4|973.91|963.41|973.95|963.45|973.9|963.4|5
1653777240000|2022-05-28 22:34:00|964.32|953.82|964.21|953.71|964.32|953.82|964.21|953.71|4
1653769400000|2022-05-28 20:23:20|973.85|963.35|973.67|963.17|973.85|963.35|973.67|963.17|4
1653777250000|2022-05-28 22:34:10|964.22|953.72|964.28|953.78|964.29|953.79|964.05|953.55|13
1653769410000|2022-05-28 20:23:30|973.66|963.16|973.06|962.56|973.66|963.16|973.06|962.56|20
1653777260000|2022-05-28 22:34:20|964.29|953.79|964.76|954.26|964.8|954.3|964.29|953.79|19
1653769420000|2022-05-28 20:23:40|973.05|962.55|972.82|962.32|973.08|962.58|972.74|962.24|18
1653777270000|2022-05-28 22:34:30|964.74|954.24|964.74|954.24|964.76|954.26|964.74|954.24|3
1653769430000|2022-05-28 20:23:50|972.8|962.3|972.8|962.3|972.81|962.31|972.79|962.29|5
1653777280000|2022-05-28 22:34:40|964.76|954.26|964.74|954.24|964.77|954.27|964.74|954.24|6
1653769440000|2022-05-28 20:24:00|972.79|962.29|972.81|962.31|973.03|962.53|972.79|962.29|11
1653777290000|2022-05-28 22:34:50|964.75|954.25|964.75|954.25|964.75|954.25|964.75|954.25|1
1653769450000|2022-05-28 20:24:10|972.8|962.3|973.06|962.56|973.06|962.56|972.8|962.3|5
1653769460000|2022-05-28 20:24:20|973.07|962.57|972.86|962.36|973.07|962.57|972.86|962.36|7
1653777300000|2022-05-28 22:35:00|964.83|954.33|965.01|954.51|965.37|954.87|964.8|954.3|16
1653769470000|2022-05-28 20:24:30|972.81|962.31|972.91|962.41|972.91|962.41|972.71|962.21|8
1653777310000|2022-05-28 22:35:10|964.99|954.49|964.96|954.46|964.99|954.49|964.96|954.46|4
1653769480000|2022-05-28 20:24:40|972.92|962.42|972.93|962.43|972.94|962.44|972.92|962.42|8
1653777320000|2022-05-28 22:35:20|965.08|954.58|965.1|954.6|965.1|954.6|965.08|954.58|4
1653769490000|2022-05-28 20:24:50|972.88|962.38|972.91|962.41|972.92|962.42|972.88|962.38|3
1653777330000|2022-05-28 22:35:30|964.98|954.48|965.22|954.72|965.22|954.72|964.95|954.45|10
1653777340000|2022-05-28 22:35:40|965.21|954.71|965.24|954.74|965.24|954.74|965.21|954.71|6
1653769500000|2022-05-28 20:25:00|972.84|962.34|972.92|962.42|972.92|962.42|972.71|962.21|5
1653777350000|2022-05-28 22:35:50|965.21|954.71|965.65|955.15|965.65|955.15|965.21|954.71|13
1653769510000|2022-05-28 20:25:10|972.94|962.44|972.84|962.34|972.94|962.44|972.64|962.14|7
1653777360000|2022-05-28 22:36:00|965.84|955.34|965.86|955.36|965.86|955.36|965.81|955.31|8
1653769520000|2022-05-28 20:25:20|972.81|962.31|972.84|962.34|972.84|962.34|972.76|962.26|7
1653777370000|2022-05-28 22:36:10|966.21|955.71|966.75|956.25|966.75|956.25|966.15|955.65|12
1653769530000|2022-05-28 20:25:30|972.85|962.35|972.78|962.28|972.87|962.37|972.64|962.14|8
1653777380000|2022-05-28 22:36:20|966.73|956.23|966.79|956.29|966.79|956.29|966.73|956.23|5
1653769540000|2022-05-28 20:25:40|972.86|962.36|972.78|962.28|972.86|962.36|972.75|962.25|7
1653777390000|2022-05-28 22:36:30|966.8|956.3|966.88|956.38|966.99|956.49|966.8|956.3|8
1653769550000|2022-05-28 20:25:50|972.86|962.36|972.86|962.36|972.86|962.36|972.75|962.25|6
1653777400000|2022-05-28 22:36:40|966.9|956.4|967.5|957|967.5|957|966.9|956.4|7
1653769560000|2022-05-28 20:26:00|972.87|962.37|971.87|961.37|972.87|962.37|971.86|961.36|18
1653777410000|2022-05-28 22:36:50|967.33|956.83|966.85|956.35|967.33|956.83|966.81|956.31|21
1653769570000|2022-05-28 20:26:10|971.75|961.25|972.01|961.51|972.01|961.51|971.13|960.63|27
1653777420000|2022-05-28 22:37:00|966.84|956.34|966.86|956.36|966.86|956.36|966.84|956.34|7
1653769580000|2022-05-28 20:26:20|971.97|961.47|971.43|960.93|972.02|961.52|971.4|960.9|11
1653777430000|2022-05-28 22:37:10|966.87|956.37|966.87|956.37|966.87|956.37|966.86|956.36|5
1653769590000|2022-05-28 20:26:30|971.81|961.31|971.3|960.8|971.83|961.33|971.3|960.8|18
1653777440000|2022-05-28 22:37:20|966.88|956.38|966.89|956.39|966.9|956.4|966.87|956.37|6
1653769600000|2022-05-28 20:26:40|971.29|960.79|971.35|960.85|971.37|960.87|971.27|960.77|15
1653777450000|2022-05-28 22:37:30|966.9|956.4|966.89|956.39|966.9|956.4|966.89|956.39|2
1653769610000|2022-05-28 20:26:50|971.36|960.86|971.2|960.7|971.36|960.86|971.2|960.7|9
1653777460000|2022-05-28 22:37:40|967.13|956.63|967.72|957.22|967.72|957.22|967.1|956.6|16
1653769620000|2022-05-28 20:27:00|971.09|960.59|971.34|960.84|971.34|960.84|971|960.5|12
1653777470000|2022-05-28 22:37:50|967.71|957.21|967.68|957.18|967.72|957.22|967.68|957.18|5
1653769630000|2022-05-28 20:27:10|971.04|960.54|971.68|961.18|971.75|961.25|971.01|960.51|14
1653777480000|2022-05-28 22:38:00|967.69|957.19|967.69|957.19|967.69|957.19|967.68|957.18|3
1653769640000|2022-05-28 20:27:20|971.65|961.15|971.65|961.15|971.65|961.15|971.65|961.15|1
1653777490000|2022-05-28 22:38:10|967.7|957.2|967.26|956.76|967.71|957.21|967.26|956.76|7
1653769650000|2022-05-28 20:27:30|971.64|961.14|971.62|961.12|971.64|961.14|971.62|961.12|2
1653777500000|2022-05-28 22:38:20|967.38|956.88|967.29|956.79|967.38|956.88|967.29|956.79|8
1653769660000|2022-05-28 20:27:40|971.61|961.11|971.42|960.92|971.61|961.11|971.42|960.92|3
1653777510000|2022-05-28 22:38:30|967.21|956.71|967.28|956.78|967.28|956.78|967.21|956.71|3
1653769670000|2022-05-28 20:27:50|971.36|960.86|971.01|960.51|971.36|960.86|970.89|960.39|19
1653777520000|2022-05-28 22:38:40|967.25|956.75|967.53|957.03|967.54|957.04|967.25|956.75|17
1653769680000|2022-05-28 20:28:00|971|960.5|971.67|961.17|971.67|961.17|971|960.5|15
1653777530000|2022-05-28 22:38:50|967.54|957.04|967.53|957.03|967.54|957.04|967.52|957.02|4
1653769690000|2022-05-28 20:28:10|971.68|961.18|971.96|961.46|972.05|961.55|971.68|961.18|17
1653777540000|2022-05-28 22:39:00|967.55|957.05|967.29|956.79|968.05|957.55|967.29|956.79|18
1653769700000|2022-05-28 20:28:20|971.92|961.42|971.42|960.92|971.96|961.46|971.35|960.85|15
1653777550000|2022-05-28 22:39:10|967.28|956.78|967.66|957.16|967.72|957.22|967.28|956.78|13
1653769710000|2022-05-28 20:28:30|971.36|960.86|971.19|960.69|971.42|960.92|971.19|960.69|9
1653777560000|2022-05-28 22:39:20|967.67|957.17|967.43|956.93|967.71|957.21|967.43|956.93|15
1653769720000|2022-05-28 20:28:40|971.18|960.68|970.62|960.12|971.19|960.69|970.62|960.12|10
1653777570000|2022-05-28 22:39:30|967.34|956.84|967.58|957.08|967.6|957.1|967.32|956.82|11
1653769730000|2022-05-28 20:28:50|970.64|960.14|970.88|960.38|970.88|960.38|970.64|960.14|7
1653777580000|2022-05-28 22:39:40|967.59|957.09|967.33|956.83|967.59|957.09|967.32|956.82|8
1653769740000|2022-05-28 20:29:00|970.92|960.42|970.69|960.19|970.94|960.44|970.69|960.19|12
1653777590000|2022-05-28 22:39:50|967.34|956.84|967.34|956.84|967.35|956.85|967.34|956.84|3
1653769750000|2022-05-28 20:29:10|970.7|960.2|971.01|960.51|971.04|960.54|970.7|960.2|13
1653777600000|2022-05-28 22:40:00|967.35|956.85|967.35|956.85|967.35|956.85|967.35|956.85|1
1653769760000|2022-05-28 20:29:20|971.04|960.54|970.86|960.36|971.04|960.54|970.86|960.36|9
1653777610000|2022-05-28 22:40:10|967.36|956.86|967.28|956.78|967.36|956.86|967.28|956.78|2
1653769770000|2022-05-28 20:29:30|970.79|960.29|970.73|960.23|970.87|960.37|970.38|959.88|10
1653777620000|2022-05-28 22:40:20|967.36|956.86|967.31|956.81|967.42|956.92|967.3|956.8|12
1653769780000|2022-05-28 20:29:40|970.72|960.22|970.89|960.39|970.89|960.39|970.68|960.18|6
1653777630000|2022-05-28 22:40:30|967.29|956.79|967.3|956.8|967.31|956.81|967.29|956.79|6
1653769800000|2022-05-28 20:30:00|970.97|960.47|970.85|960.35|970.97|960.47|970.85|960.35|8
1653777640000|2022-05-28 22:40:40|967.31|956.81|967.17|956.67|967.31|956.81|967.16|956.66|5
1653769810000|2022-05-28 20:30:10|970.92|960.42|970.56|960.06|970.92|960.42|970.29|959.79|18
1653777650000|2022-05-28 22:40:50|967.13|956.63|967.14|956.64|967.17|956.67|967.13|956.63|8
1653769820000|2022-05-28 20:30:20|970.61|960.11|970.87|960.37|970.99|960.49|970.61|960.11|19
1653777680000|2022-05-28 22:41:20|967.13|956.63|967.18|956.68|967.18|956.68|967.13|956.63|5
1653769830000|2022-05-28 20:30:30|970.9|960.4|970.77|960.27|970.98|960.48|970.77|960.27|14
1653777710000|2022-05-28 22:41:50|967.23|956.73|967.23|956.73|967.23|956.73|967.23|956.73|1
1653769840000|2022-05-28 20:30:40|970.78|960.28|970.45|959.95|970.79|960.29|970.45|959.95|10
1653777720000|2022-05-28 22:42:00|967.22|956.72|967.01|956.51|967.22|956.72|966.89|956.39|7
1653769850000|2022-05-28 20:30:50|970.44|959.94|970.44|959.94|970.45|959.95|970.4|959.9|14
1653777730000|2022-05-28 22:42:10|966.89|956.39|967.15|956.65|967.18|956.68|966.89|956.39|13
1653769860000|2022-05-28 20:31:00|970.45|959.95|970.91|960.41|970.91|960.41|970.38|959.88|9
1653777740000|2022-05-28 22:42:20|967.14|956.64|967|956.5|967.15|956.65|966.99|956.49|6
1653769870000|2022-05-28 20:31:10|970.92|960.42|970.78|960.28|970.93|960.43|970.78|960.28|8
1653777750000|2022-05-28 22:42:30|966.99|956.49|966.57|956.07|966.99|956.49|966.52|956.02|21
1653769880000|2022-05-28 20:31:20|970.72|960.22|970.8|960.3|970.8|960.3|970.72|960.22|3
1653777760000|2022-05-28 22:42:40|966.53|956.03|966.5|956|966.53|956.03|966.5|956|3
1653769890000|2022-05-28 20:31:30|970.75|960.25|970.27|959.77|970.75|960.25|970.18|959.68|9
1653777780000|2022-05-28 22:43:00|966.52|956.02|966.52|956.02|966.52|956.02|966.52|956.02|1
1653769900000|2022-05-28 20:31:40|970.28|959.78|970.1|959.6|970.3|959.8|970.1|959.6|16
1653777790000|2022-05-28 22:43:10|966.44|955.94|965.96|955.46|966.45|955.95|965.87|955.37|28
1653769910000|2022-05-28 20:31:50|970|959.5|969.88|959.38|970.09|959.59|969.78|959.28|9
1653777800000|2022-05-28 22:43:20|965.88|955.38|965.53|955.03|965.88|955.38|965.42|954.92|25
1653769920000|2022-05-28 20:32:00|969.9|959.4|969.81|959.31|969.94|959.44|969.75|959.25|14
1653777810000|2022-05-28 22:43:30|965.54|955.04|966.03|955.53|966.16|955.66|965.54|955.04|15
1653769930000|2022-05-28 20:32:10|969.82|959.32|969.43|958.93|969.82|959.32|969.3|958.8|27
1653777820000|2022-05-28 22:43:40|966.02|955.52|966.02|955.52|966.03|955.53|965.98|955.48|9
1653769940000|2022-05-28 20:32:20|969.42|958.92|969.41|958.91|969.42|958.92|969.13|958.63|8
1653777830000|2022-05-28 22:43:50|965.99|955.49|965.93|955.43|966.02|955.52|965.9|955.4|5
1653769950000|2022-05-28 20:32:30|969.4|958.9|969.08|958.58|969.42|958.92|969.07|958.57|12
1653777840000|2022-05-28 22:44:00|965.91|955.41|965.91|955.41|965.91|955.41|965.91|955.41|1
1653769960000|2022-05-28 20:32:40|969.09|958.59|969.21|958.71|969.21|958.71|968.91|958.41|6
1653777850000|2022-05-28 22:44:10|965.93|955.43|966.65|956.15|966.65|956.15|965.93|955.43|16
1653769970000|2022-05-28 20:32:50|969.09|958.59|969.01|958.51|969.09|958.59|969.01|958.51|5
1653777860000|2022-05-28 22:44:20|966.61|956.11|966.59|956.09|966.61|956.11|966.42|955.92|4
1653769980000|2022-05-28 20:33:00|968.98|958.48|969.2|958.7|969.21|958.71|968.95|958.45|16
1653777870000|2022-05-28 22:44:30|966.54|956.04|966.42|955.92|966.54|956.04|966.42|955.92|2
1653769990000|2022-05-28 20:33:10|969.12|958.62|969.18|958.68|969.2|958.7|969.12|958.62|5
1653777880000|2022-05-28 22:44:40|966.54|956.04|966.5|956|966.56|956.06|966.44|955.94|4
1653770000000|2022-05-28 20:33:20|969.2|958.7|968.18|957.68|969.2|958.7|968.18|957.68|18
1653777890000|2022-05-28 22:44:50|966.53|956.03|966.55|956.05|966.65|956.15|966.53|956.03|17
1653770010000|2022-05-28 20:33:30|968.21|957.71|968.2|957.7|968.22|957.72|968.09|957.59|11
1653777900000|2022-05-28 22:45:00|966.54|956.04|966.13|955.63|966.73|956.23|966.03|955.53|20
1653770020000|2022-05-28 20:33:40|968.21|957.71|968.23|957.73|968.27|957.77|968.15|957.65|5
1653777910000|2022-05-28 22:45:10|966.12|955.62|966.19|955.69|966.22|955.72|966.01|955.51|16
1653770030000|2022-05-28 20:33:50|968.22|957.72|968.32|957.82|968.33|957.83|968.21|957.71|12
1653777920000|2022-05-28 22:45:20|966.17|955.67|966.07|955.57|966.29|955.79|966.07|955.57|16
1653770040000|2022-05-28 20:34:00|968.35|957.85|968.23|957.73|968.35|957.85|968.16|957.66|15
1653777930000|2022-05-28 22:45:30|966.14|955.64|966.25|955.75|966.54|956.04|966.01|955.51|20
1653770050000|2022-05-28 20:34:10|968.22|957.72|968.29|957.79|968.3|957.8|968.21|957.71|10
1653777940000|2022-05-28 22:45:40|966.49|955.99|966.25|955.75|966.49|955.99|966.21|955.71|11
1653770060000|2022-05-28 20:34:20|968.27|957.77|967.9|957.4|968.28|957.78|967.84|957.34|11
1653777950000|2022-05-28 22:45:50|966.26|955.76|966.25|955.75|966.26|955.76|966.07|955.57|4
1653770070000|2022-05-28 20:34:30|967.89|957.39|967.83|957.33|967.91|957.41|967.82|957.32|9
1653777960000|2022-05-28 22:46:00|966.07|955.57|966.25|955.75|966.25|955.75|966.07|955.57|2
1653770080000|2022-05-28 20:34:40|967.81|957.31|967.81|957.31|967.83|957.33|967.81|957.31|3
1653777970000|2022-05-28 22:46:10|966.27|955.77|966.29|955.79|966.29|955.79|966.27|955.77|2
1653770090000|2022-05-28 20:34:50|967.79|957.29|967.79|957.29|967.83|957.33|967.78|957.28|6
1653777980000|2022-05-28 22:46:20|966.21|955.71|966.21|955.71|966.21|955.71|966.1|955.6|11
1653770100000|2022-05-28 20:35:00|967.81|957.31|967.85|957.35|967.87|957.37|967.81|957.31|4
1653777990000|2022-05-28 22:46:30|966.13|955.63|966.21|955.71|966.21|955.71|966.13|955.63|5
1653770120000|2022-05-28 20:35:20|967.86|957.36|967.5|957|967.86|957.36|967.47|956.97|18
1653778000000|2022-05-28 22:46:40|966.1|955.6|966.21|955.71|966.21|955.71|966.1|955.6|8
1653770130000|2022-05-28 20:35:30|967.49|956.99|966.89|956.39|967.49|956.99|966.53|956.03|26
1653778010000|2022-05-28 22:46:50|966.39|955.89|966.21|955.71|966.39|955.89|966.21|955.71|2
1653770140000|2022-05-28 20:35:40|966.93|956.43|966.81|956.31|966.94|956.44|966.76|956.26|17
1653778020000|2022-05-28 22:47:00|966.1|955.6|966.17|955.67|966.39|955.89|966.1|955.6|8
1653770150000|2022-05-28 20:35:50|966.84|956.34|967.04|956.54|967.05|956.55|966.84|956.34|27
1653778030000|2022-05-28 22:47:10|966.18|955.68|966.18|955.68|966.18|955.68|966.18|955.68|1
1653770160000|2022-05-28 20:36:00|967.09|956.59|967.77|957.27|967.77|957.27|967.04|956.54|16
1653778040000|2022-05-28 22:47:20|966.17|955.67|966.18|955.68|966.18|955.68|966.17|955.67|2
1653770170000|2022-05-28 20:36:10|967.98|957.48|968.45|957.95|968.64|958.14|967.96|957.46|9
1653778050000|2022-05-28 22:47:30|966.17|955.67|966.16|955.66|966.17|955.67|966.16|955.66|2
1653770180000|2022-05-28 20:36:20|968.51|958.01|968.37|957.87|968.81|958.31|968.33|957.83|12
1653778060000|2022-05-28 22:47:40|966.05|955.55|966.08|955.58|966.19|955.69|966.05|955.55|8
1653770190000|2022-05-28 20:36:30|968.47|957.97|968.46|957.96|968.48|957.98|968.45|957.95|5
1653778070000|2022-05-28 22:47:50|966.19|955.69|966.04|955.54|966.19|955.69|966.04|955.54|11
1653770200000|2022-05-28 20:36:40|968.44|957.94|968.44|957.94|968.52|958.02|968.19|957.69|11
1653778080000|2022-05-28 22:48:00|966.05|955.55|966.82|956.32|966.85|956.35|966.04|955.54|17
1653770210000|2022-05-28 20:36:50|968.52|958.02|968.44|957.94|968.52|958.02|968.21|957.71|17
1653778090000|2022-05-28 22:48:10|966.83|956.33|966.84|956.34|966.85|956.35|966.82|956.32|6
1653770220000|2022-05-28 20:37:00|968.47|957.97|968.72|958.22|968.73|958.23|968.2|957.7|15
1653778100000|2022-05-28 22:48:20|966.85|956.35|967.81|957.31|967.81|957.31|966.82|956.32|24
1653770230000|2022-05-28 20:37:10|968.73|958.23|968.69|958.19|968.73|958.23|968.42|957.92|17
1653778110000|2022-05-28 22:48:30|967.83|957.33|967.9|957.4|968.2|957.7|967.83|957.33|23
1653770240000|2022-05-28 20:37:20|968.71|958.21|968.11|957.61|968.71|958.21|968.06|957.56|19
1653778120000|2022-05-28 22:48:40|967.89|957.39|967.29|956.79|967.89|957.39|967|956.5|26
1653770250000|2022-05-28 20:37:30|968.07|957.57|968.11|957.61|968.16|957.66|968.07|957.57|13
1653778130000|2022-05-28 22:48:50|967.39|956.89|967.26|956.76|967.47|956.97|967.26|956.76|5
1653770260000|2022-05-28 20:37:40|968.16|957.66|968.1|957.6|968.16|957.66|968.1|957.6|8
1653778160000|2022-05-28 22:49:20|967.23|956.73|967.04|956.54|967.23|956.73|967.04|956.54|11
1653770270000|2022-05-28 20:37:50|968.09|957.59|967.98|957.48|968.13|957.63|967.98|957.48|12
1653778170000|2022-05-28 22:49:30|967.14|956.64|967.04|956.54|967.14|956.64|967.04|956.54|4
1653770280000|2022-05-28 20:38:00|968.05|957.55|968.1|957.6|968.1|957.6|967.98|957.48|7
1653778180000|2022-05-28 22:49:40|967.05|956.55|967.05|956.55|967.16|956.66|967.03|956.53|10
1653770290000|2022-05-28 20:38:10|968.09|957.59|967.83|957.33|968.12|957.62|967.79|957.29|15
1653778190000|2022-05-28 22:49:50|967.1|956.6|967.08|956.58|967.13|956.63|967.07|956.57|7
1653770300000|2022-05-28 20:38:20|967.9|957.4|967.8|957.3|967.9|957.4|967.77|957.27|13
1653778200000|2022-05-28 22:50:00|967.09|956.59|967.09|956.59|967.13|956.63|967.09|956.59|3
1653770310000|2022-05-28 20:38:30|967.77|957.27|968|957.5|968.07|957.57|967.77|957.27|14
1653778220000|2022-05-28 22:50:20|967.21|956.71|967.22|956.72|967.22|956.72|967.21|956.71|4
1653770320000|2022-05-28 20:38:40|967.89|957.39|967.77|957.27|968.36|957.86|967.77|957.27|17
1653778230000|2022-05-28 22:50:30|967.21|956.71|967.21|956.71|967.21|956.71|967.21|956.71|1
1653770330000|2022-05-28 20:38:50|967.78|957.28|967.17|956.67|967.79|957.29|967.16|956.66|12
1653778240000|2022-05-28 22:50:40|967.09|956.59|966.32|955.82|967.09|956.59|966.11|955.61|19
1653770340000|2022-05-28 20:39:00|967.46|956.96|967.11|956.61|967.46|956.96|967.11|956.61|13
1653778250000|2022-05-28 22:50:50|966.31|955.81|966.29|955.79|966.31|955.81|966.29|955.79|3
1653770350000|2022-05-28 20:39:10|967.12|956.62|967.59|957.09|967.64|957.14|967.11|956.61|15
1653778260000|2022-05-28 22:51:00|965.83|955.33|966.45|955.95|966.45|955.95|965.79|955.29|13
1653770360000|2022-05-28 20:39:20|967.6|957.1|967.6|957.1|967.6|957.1|967.59|957.09|3
1653778270000|2022-05-28 22:51:10|966.47|955.97|966.27|955.77|966.6|956.1|966.26|955.76|19
1653770370000|2022-05-28 20:39:30|967.61|957.11|968.43|957.93|968.43|957.93|967.6|957.1|12
1653778280000|2022-05-28 22:51:20|966.29|955.79|966.36|955.86|966.36|955.86|966.25|955.75|6
1653770390000|2022-05-28 20:39:50|968.41|957.91|968.43|957.93|968.43|957.93|968.34|957.84|4
1653778290000|2022-05-28 22:51:30|966.37|955.87|966.45|955.95|966.45|955.95|966.37|955.87|2
1653778300000|2022-05-28 22:51:40|966.27|955.77|966.43|955.93|966.43|955.93|966.1|955.6|13
1653770400000|2022-05-28 20:40:00|967.81|957.31|967.93|957.43|968.03|957.53|967.81|957.31|5
1653778310000|2022-05-28 22:51:50|966.24|955.74|966.23|955.73|966.43|955.93|966.23|955.73|13
1653770410000|2022-05-28 20:40:10|967.99|957.49|968.16|957.66|968.37|957.87|967.92|957.42|15
1653778320000|2022-05-28 22:52:00|966.24|955.74|966.06|955.56|966.24|955.74|966.06|955.56|5
1653770420000|2022-05-28 20:40:20|968.15|957.65|968|957.5|968.22|957.72|967.98|957.48|14
1653778330000|2022-05-28 22:52:10|966.05|955.55|965.68|955.18|966.05|955.55|965.53|955.03|9
1653770430000|2022-05-28 20:40:30|967.98|957.48|968.07|957.57|968.07|957.57|967.98|957.48|11
1653778340000|2022-05-28 22:52:20|965.76|955.26|965.63|955.13|965.92|955.42|965.59|955.09|12
1653770440000|2022-05-28 20:40:40|968.06|957.56|968|957.5|968.07|957.57|967.98|957.48|9
1653778350000|2022-05-28 22:52:30|965.49|954.99|965.46|954.96|965.6|955.1|965.41|954.91|10
1653770450000|2022-05-28 20:40:50|967.99|957.49|968.14|957.64|968.14|957.64|967.95|957.45|9
1653778360000|2022-05-28 22:52:40|965.13|954.63|964.96|954.46|965.17|954.67|964.96|954.46|10
1653770460000|2022-05-28 20:41:00|968|957.5|968.68|958.18|968.68|958.18|967.99|957.49|17
1653778380000|2022-05-28 22:53:00|965.07|954.57|964.96|954.46|965.08|954.58|964.96|954.46|6
1653770480000|2022-05-28 20:41:20|968.73|958.23|968.83|958.33|968.83|958.33|968.73|958.23|9
1653778390000|2022-05-28 22:53:10|964.92|954.42|964.9|954.4|964.93|954.43|964.9|954.4|5
1653770490000|2022-05-28 20:41:30|968.8|958.3|969.29|958.79|969.29|958.79|968.8|958.3|6
1653778400000|2022-05-28 22:53:20|964.86|954.36|964.85|954.35|964.86|954.36|964.85|954.35|2
1653770500000|2022-05-28 20:41:40|968.99|958.49|969.69|959.19|969.69|959.19|968.99|958.49|8
1653778410000|2022-05-28 22:53:30|964.63|954.13|964.35|953.85|964.7|954.2|964.27|953.77|14
1653770510000|2022-05-28 20:41:50|969.46|958.96|969.65|959.15|969.69|959.19|969.43|958.93|9
1653778420000|2022-05-28 22:53:40|964.34|953.84|964.27|953.77|964.51|954.01|964.24|953.74|11
1653770520000|2022-05-28 20:42:00|969.66|959.16|969.61|959.11|969.67|959.17|969.61|959.11|7
1653778430000|2022-05-28 22:53:50|964.24|953.74|964.25|953.75|964.25|953.75|964.24|953.74|2
1653770530000|2022-05-28 20:42:10|969.74|959.24|969.75|959.25|969.75|959.25|969.62|959.12|4
1653778440000|2022-05-28 22:54:00|964.22|953.72|964.25|953.75|964.59|954.09|964.21|953.71|21
1653770550000|2022-05-28 20:42:30|969.74|959.24|969.65|959.15|969.75|959.25|969.65|959.15|5
1653778450000|2022-05-28 22:54:10|964.22|953.72|964.21|953.71|964.31|953.81|964.21|953.71|8
1653770570000|2022-05-28 20:42:50|969.62|959.12|969.62|959.12|969.65|959.15|969.62|959.12|3
1653778460000|2022-05-28 22:54:20|964.15|953.65|964.15|953.65|964.15|953.65|964.15|953.65|1
1653770580000|2022-05-28 20:43:00|969.85|959.35|969.83|959.33|969.85|959.35|969.83|959.33|5
1653778470000|2022-05-28 22:54:30|964.21|953.71|964.52|954.02|964.53|954.03|964.21|953.71|5
1653770590000|2022-05-28 20:43:10|969.56|959.06|968.93|958.43|969.56|959.06|968.93|958.43|13
1653778490000|2022-05-28 22:54:50|964.44|953.94|964.44|953.94|964.44|953.94|964.44|953.94|1
1653770600000|2022-05-28 20:43:20|968.92|958.42|969.79|959.29|969.83|959.33|968.88|958.38|18
1653770610000|2022-05-28 20:43:30|969.78|959.28|969.38|958.88|969.78|959.28|969.38|958.88|5
1653778500000|2022-05-28 22:55:00|964.49|953.99|964.44|953.94|964.49|953.99|964.44|953.94|5
1653770620000|2022-05-28 20:43:40|969.37|958.87|969.4|958.9|969.41|958.91|969.33|958.83|8
1653778510000|2022-05-28 22:55:10|964.47|953.97|964.74|954.24|964.74|954.24|964.44|953.94|8
1653770630000|2022-05-28 20:43:50|969.46|958.96|969.56|959.06|969.67|959.17|969.46|958.96|9
1653778520000|2022-05-28 22:55:20|964.76|954.26|964.66|954.16|964.97|954.47|964.65|954.15|24
1653770640000|2022-05-28 20:44:00|969.47|958.97|969.42|958.92|969.47|958.97|969.42|958.92|4
1653778530000|2022-05-28 22:55:30|964.71|954.21|964.76|954.26|964.92|954.42|964.71|954.21|6
1653770650000|2022-05-28 20:44:10|969.34|958.84|968.87|958.37|969.34|958.84|968.87|958.37|15
1653778550000|2022-05-28 22:55:50|964.8|954.3|964.8|954.3|964.86|954.36|964.8|954.3|3
1653770660000|2022-05-28 20:44:20|968.93|958.43|968.8|958.3|969.02|958.52|968.8|958.3|10
1653778560000|2022-05-28 22:56:00|964.86|954.36|964.87|954.37|964.89|954.39|964.86|954.36|4
1653770670000|2022-05-28 20:44:30|968.88|958.38|968.81|958.31|968.91|958.41|968.8|958.3|8
1653778570000|2022-05-28 22:56:10|964.88|954.38|964.88|954.38|964.88|954.38|964.88|954.38|1
1653770680000|2022-05-28 20:44:40|968.9|958.4|968.87|958.37|968.9|958.4|968.79|958.29|11
1653778580000|2022-05-28 22:56:20|964.68|954.18|965.08|954.58|965.08|954.58|964.68|954.18|10
1653770690000|2022-05-28 20:44:50|968.88|958.38|968.88|958.38|968.88|958.38|968.88|958.38|1
1653778590000|2022-05-28 22:56:30|964.99|954.49|965.56|955.06|965.57|955.07|964.99|954.49|9
1653770700000|2022-05-28 20:45:00|968.86|958.36|968.06|957.56|968.86|958.36|968.06|957.56|14
1653778600000|2022-05-28 22:56:40|965.59|955.09|965.76|955.26|965.76|955.26|965.56|955.06|8
1653770710000|2022-05-28 20:45:10|968.03|957.53|967.95|957.45|968.16|957.66|967.62|957.12|16
1653778610000|2022-05-28 22:56:50|965.74|955.24|965.74|955.24|965.74|955.24|965.73|955.23|3
1653770720000|2022-05-28 20:45:20|967.9|957.4|967.88|957.38|968.15|957.65|967.79|957.29|18
1653778620000|2022-05-28 22:57:00|965.73|955.23|965.33|954.83|965.73|955.23|965.33|954.83|10
1653770730000|2022-05-28 20:45:30|967.87|957.37|967.69|957.19|967.94|957.44|967.69|957.19|23
1653778630000|2022-05-28 22:57:10|965.32|954.82|965.3|954.8|965.32|954.82|965.3|954.8|5
1653770740000|2022-05-28 20:45:40|967.61|957.11|967.18|956.68|967.61|957.11|967.15|956.65|12
1653778640000|2022-05-28 22:57:20|965.31|954.81|965.31|954.81|965.31|954.81|965.31|954.81|1
1653770750000|2022-05-28 20:45:50|967.14|956.64|966.93|956.43|967.15|956.65|966.93|956.43|12
1653778650000|2022-05-28 22:57:30|965.39|954.89|965.39|954.89|965.48|954.98|965.39|954.89|3
1653770760000|2022-05-28 20:46:00|966.95|956.45|966.98|956.48|967.07|956.57|966.93|956.43|17
1653778660000|2022-05-28 22:57:40|965.37|954.87|965.24|954.74|965.37|954.87|965.24|954.74|2
1653770770000|2022-05-28 20:46:10|967.02|956.52|967.14|956.64|967.14|956.64|966.98|956.48|12
1653778670000|2022-05-28 22:57:50|965.23|954.73|965.16|954.66|965.23|954.73|965.16|954.66|2
1653770780000|2022-05-28 20:46:20|967.13|956.63|967.22|956.72|967.22|956.72|967.13|956.63|15
1653778680000|2022-05-28 22:58:00|965.06|954.56|965.12|954.62|965.16|954.66|965.06|954.56|6
1653770790000|2022-05-28 20:46:30|967.21|956.71|967.15|956.65|967.21|956.71|967.13|956.63|6
1653778700000|2022-05-28 22:58:20|965.13|954.63|965.13|954.63|965.13|954.63|965.12|954.62|3
1653770810000|2022-05-28 20:46:50|967.17|956.67|967.03|956.53|967.18|956.68|967.03|956.53|4
1653778710000|2022-05-28 22:58:30|964.8|954.3|964.52|954.02|964.8|954.3|964.52|954.02|4
1653770820000|2022-05-28 20:47:00|967|956.5|967|956.5|967.06|956.56|966.97|956.47|15
1653778720000|2022-05-28 22:58:40|964.47|953.97|964.3|953.8|964.54|954.04|964.23|953.73|22
1653770830000|2022-05-28 20:47:10|966.94|956.44|966.95|956.45|967.06|956.56|966.94|956.44|4
1653778730000|2022-05-28 22:58:50|964.32|953.82|964.23|953.73|964.36|953.86|964.23|953.73|7
1653770850000|2022-05-28 20:47:30|967.06|956.56|966.95|956.45|967.06|956.56|966.95|956.45|8
1653778740000|2022-05-28 22:59:00|964.22|953.72|963.34|952.84|964.22|953.72|963.34|952.84|14
1653770860000|2022-05-28 20:47:40|967.09|956.59|967.1|956.6|967.16|956.66|967.09|956.59|9
1653778750000|2022-05-28 22:59:10|963.49|952.99|963.41|952.91|963.75|953.25|963.26|952.76|28
1653770870000|2022-05-28 20:47:50|967.09|956.59|967.06|956.56|967.12|956.62|966.95|956.45|10
1653778760000|2022-05-28 22:59:20|963.34|952.84|963.17|952.67|963.42|952.92|963.17|952.67|18
1653770880000|2022-05-28 20:48:00|967.03|956.53|966.76|956.26|967.08|956.58|966.76|956.26|6
1653778770000|2022-05-28 22:59:30|963.18|952.68|963.25|952.75|963.28|952.78|963.18|952.68|11
1653770890000|2022-05-28 20:48:10|966.77|956.27|967.1|956.6|967.1|956.6|966.76|956.26|9
1653778780000|2022-05-28 22:59:40|963.29|952.79|963.27|952.77|963.32|952.82|963.27|952.77|8
1653770900000|2022-05-28 20:48:20|967.09|956.59|967.1|956.6|967.1|956.6|967.09|956.59|2
1653778790000|2022-05-28 22:59:50|963.24|952.74|963.32|952.82|963.32|952.82|963.24|952.74|8
1653770910000|2022-05-28 20:48:30|967.11|956.61|967.41|956.91|967.45|956.95|967.09|956.59|18
1653778800000|2022-05-28 23:00:00|963.3|952.8|963.57|953.07|963.66|953.16|963.3|952.8|14
1653770920000|2022-05-28 20:48:40|967.42|956.92|967.42|956.92|967.42|956.92|967.37|956.87|11
1653778810000|2022-05-28 23:00:10|963.6|953.1|963.44|952.94|963.67|953.17|963.44|952.94|11
1653770930000|2022-05-28 20:48:50|967.38|956.88|967.38|956.88|967.42|956.92|967.38|956.88|3
1653778820000|2022-05-28 23:00:20|963.48|952.98|963.48|952.98|963.48|952.98|963.48|952.98|1
1653770940000|2022-05-28 20:49:00|967.41|956.91|967.48|956.98|967.48|956.98|967.41|956.91|7
1653778830000|2022-05-28 23:00:30|963.39|952.89|962.89|952.39|963.4|952.9|962.89|952.39|11
1653770950000|2022-05-28 20:49:10|967.47|956.97|967.45|956.95|967.47|956.97|967.45|956.95|2
1653778840000|2022-05-28 23:00:40|962.88|952.38|962.89|952.39|963.18|952.68|962.86|952.36|18
1653770960000|2022-05-28 20:49:20|967.44|956.94|967.43|956.93|967.44|956.94|967.43|956.93|4
1653778850000|2022-05-28 23:00:50|962.87|952.37|962.85|952.35|962.92|952.42|962.83|952.33|6
1653770970000|2022-05-28 20:49:30|967.4|956.9|967.4|956.9|967.4|956.9|967.4|956.9|1
1653778860000|2022-05-28 23:01:00|962.86|952.36|962.91|952.41|962.97|952.47|962.86|952.36|10
1653770990000|2022-05-28 20:49:50|967.42|956.92|967.42|956.92|967.42|956.92|967.4|956.9|6
1653778870000|2022-05-28 23:01:10|962.92|952.42|962.92|952.42|962.92|952.42|962.92|952.42|1
1653771000000|2022-05-28 20:50:00|967.41|956.91|967.46|956.96|967.46|956.96|967.41|956.91|4
1653778880000|2022-05-28 23:01:20|962.93|952.43|962.91|952.41|962.93|952.43|962.89|952.39|4
1653771010000|2022-05-28 20:50:10|967.45|956.95|968.3|957.8|968.3|957.8|967.44|956.94|11
1653778890000|2022-05-28 23:01:30|962.94|952.44|962.91|952.41|962.94|952.44|962.91|952.41|6
1653771020000|2022-05-28 20:50:20|968.31|957.81|969.83|959.33|969.83|959.33|968.3|957.8|23
1653778900000|2022-05-28 23:01:40|962.94|952.44|962.92|952.42|962.94|952.44|962.92|952.42|2
1653771030000|2022-05-28 20:50:30|969.91|959.41|969.15|958.65|970|959.5|969.11|958.61|27
1653778910000|2022-05-28 23:01:50|962.93|952.43|963.36|952.86|963.36|952.86|962.93|952.43|5
1653771040000|2022-05-28 20:50:40|969.13|958.63|969.17|958.67|969.19|958.69|969.12|958.62|14
1653778920000|2022-05-28 23:02:00|963.41|952.91|963.34|952.84|963.41|952.91|963.16|952.66|7
1653771050000|2022-05-28 20:50:50|969.28|958.78|969.27|958.77|969.28|958.78|969.27|958.77|2
1653778930000|2022-05-28 23:02:10|963.35|952.85|963.34|952.84|963.35|952.85|963.22|952.72|6
1653771060000|2022-05-28 20:51:00|969.29|958.79|969.04|958.54|969.29|958.79|969.04|958.54|5
1653778940000|2022-05-28 23:02:20|963.39|952.89|963.74|953.24|963.75|953.25|963.39|952.89|7
1653771070000|2022-05-28 20:51:10|969.02|958.52|969.07|958.57|969.22|958.72|969.02|958.52|9
1653778950000|2022-05-28 23:02:30|963.78|953.28|963.06|952.56|963.78|953.28|963.06|952.56|11
1653771080000|2022-05-28 20:51:20|969.12|958.62|969.06|958.56|969.15|958.65|969.06|958.56|10
1653778960000|2022-05-28 23:02:40|963.02|952.52|963.12|952.62|963.14|952.64|963|952.5|10
1653771090000|2022-05-28 20:51:30|969.09|958.59|969.08|958.58|969.09|958.59|969.04|958.54|6
1653778970000|2022-05-28 23:02:50|963.14|952.64|963.43|952.93|963.43|952.93|963.05|952.55|12
1653771100000|2022-05-28 20:51:40|969.07|958.57|969.7|959.2|969.7|959.2|969.02|958.52|13
1653778980000|2022-05-28 23:03:00|963.45|952.95|963.43|952.93|963.46|952.96|963.43|952.93|4
1653771110000|2022-05-28 20:51:50|969.52|959.02|969.62|959.12|969.62|959.12|969.43|958.93|6
1653778990000|2022-05-28 23:03:10|963.42|952.92|963.45|952.95|963.45|952.95|963.42|952.92|3
1653771120000|2022-05-28 20:52:00|969.67|959.17|969.44|958.94|969.69|959.19|969.44|958.94|16
1653779000000|2022-05-28 23:03:20|963.43|952.93|964.52|954.02|964.56|954.06|963.43|952.93|18
1653771130000|2022-05-28 20:52:10|969.43|958.93|969.42|958.92|969.43|958.93|969.42|958.92|2
1653779010000|2022-05-28 23:03:30|964.55|954.05|964.53|954.03|964.56|954.06|964.52|954.02|7
1653771140000|2022-05-28 20:52:20|969.44|958.94|969.43|958.93|969.51|959.01|969.42|958.92|7
1653779020000|2022-05-28 23:03:40|964.54|954.04|964.48|953.98|964.54|954.04|964.48|953.98|11
1653771150000|2022-05-28 20:52:30|969.51|959.01|969.42|958.92|969.53|959.03|969.42|958.92|9
1653779030000|2022-05-28 23:03:50|964.47|953.97|964.8|954.3|964.8|954.3|964.47|953.97|6
1653771160000|2022-05-28 20:52:40|969.44|958.94|969.51|959.01|969.51|959.01|969.27|958.77|10
1653779040000|2022-05-28 23:04:00|964.81|954.31|964.8|954.3|964.82|954.32|964.8|954.3|3
1653771170000|2022-05-28 20:52:50|969.5|959|969.26|958.76|969.5|959|969.24|958.74|13
1653779050000|2022-05-28 23:04:10|964.81|954.31|964.79|954.29|964.81|954.31|964.79|954.29|4
1653771180000|2022-05-28 20:53:00|969.3|958.8|969.28|958.78|969.36|958.86|969.27|958.77|7
1653779060000|2022-05-28 23:04:20|964.8|954.3|964.8|954.3|964.8|954.3|964.8|954.3|1
1653771190000|2022-05-28 20:53:10|969.27|958.77|969.28|958.78|969.28|958.78|969.18|958.68|4
1653779070000|2022-05-28 23:04:30|964.81|954.31|964.81|954.31|964.81|954.31|964.81|954.31|1
1653771200000|2022-05-28 20:53:20|969.26|958.76|968.81|958.31|969.33|958.83|968.81|958.31|10
1653779080000|2022-05-28 23:04:40|964.86|954.36|965.06|954.56|965.06|954.56|964.86|954.36|4
1653771210000|2022-05-28 20:53:30|968.85|958.35|969.26|958.76|969.26|958.76|968.85|958.35|7
1653779090000|2022-05-28 23:04:50|965.07|954.57|964.89|954.39|965.21|954.71|964.89|954.39|18
1653771220000|2022-05-28 20:53:40|969.23|958.73|969.25|958.75|969.25|958.75|969.21|958.71|5
1653779100000|2022-05-28 23:05:00|964.9|954.4|965.78|955.28|965.78|955.28|964.9|954.4|12
1653771230000|2022-05-28 20:53:50|969.27|958.77|969.27|958.77|969.27|958.77|969.27|958.77|1
1653779110000|2022-05-28 23:05:10|965.8|955.3|965.8|955.3|965.8|955.3|965.8|955.3|1
1653771250000|2022-05-28 20:54:10|969.3|958.8|969.34|958.84|969.34|958.84|969.3|958.8|2
1653779120000|2022-05-28 23:05:20|965.79|955.29|965.78|955.28|965.79|955.29|965.78|955.28|2
1653771260000|2022-05-28 20:54:20|969.33|958.83|969.33|958.83|969.33|958.83|969.33|958.83|1
1653779140000|2022-05-28 23:05:40|965.79|955.29|965.84|955.34|965.84|955.34|965.79|955.29|4
1653771270000|2022-05-28 20:54:30|969.34|958.84|969.32|958.82|969.34|958.84|969.32|958.82|4
1653779150000|2022-05-28 23:05:50|965.82|955.32|966.07|955.57|966.07|955.57|965.82|955.32|2
1653771280000|2022-05-28 20:54:40|969.29|958.79|969.29|958.79|969.32|958.82|969.29|958.79|3
1653779160000|2022-05-28 23:06:00|966.06|955.56|966.27|955.77|966.27|955.77|966.03|955.53|7
1653771290000|2022-05-28 20:54:50|969.28|958.78|970.59|960.09|970.59|960.09|969.28|958.78|16
1653779170000|2022-05-28 23:06:10|966.16|955.66|966.05|955.55|966.27|955.77|965.89|955.39|19
1653779180000|2022-05-28 23:06:20|966.06|955.56|966.13|955.63|966.13|955.63|966.06|955.56|5
1653771300000|2022-05-28 20:55:00|970.37|959.87|970.43|959.93|970.43|959.93|969.94|959.44|18
1653779190000|2022-05-28 23:06:30|966.12|955.62|966.34|955.84|966.34|955.84|966.01|955.51|10
1653771310000|2022-05-28 20:55:10|970.44|959.94|970.13|959.63|970.44|959.94|970.13|959.63|8
1653779200000|2022-05-28 23:06:40|966.27|955.77|966.13|955.63|966.27|955.77|966.13|955.63|5
1653771320000|2022-05-28 20:55:20|970.31|959.81|970.69|960.19|970.7|960.2|970.31|959.81|11
1653779230000|2022-05-28 23:07:10|966.14|955.64|966.48|955.98|966.48|955.98|966.13|955.63|6
1653771330000|2022-05-28 20:55:30|970.7|960.2|970.72|960.22|970.72|960.22|970.69|960.19|4
1653779240000|2022-05-28 23:07:20|966.46|955.96|966.35|955.85|966.46|955.96|966.32|955.82|5
1653771340000|2022-05-28 20:55:40|970.73|960.23|970.73|960.23|970.76|960.26|970.73|960.23|6
1653779250000|2022-05-28 23:07:30|966.12|955.62|966.35|955.85|966.35|955.85|966.12|955.62|2
1653771350000|2022-05-28 20:55:50|970.64|960.14|969.76|959.26|970.64|960.14|969.69|959.19|19
1653779270000|2022-05-28 23:07:50|966.49|955.99|966.51|956.01|966.51|956.01|966.49|955.99|2
1653771360000|2022-05-28 20:56:00|969.75|959.25|969.07|958.57|969.84|959.34|969.07|958.57|29
1653779290000|2022-05-28 23:08:10|966.52|956.02|966.56|956.06|966.56|956.06|966.52|956.02|4
1653771370000|2022-05-28 20:56:10|969.08|958.58|969.2|958.7|969.39|958.89|969.08|958.58|11
1653779300000|2022-05-28 23:08:20|966.55|956.05|966.58|956.08|966.58|956.08|966.55|956.05|3
1653771380000|2022-05-28 20:56:20|969.19|958.69|969.12|958.62|969.19|958.69|969.07|958.57|14
1653779310000|2022-05-28 23:08:30|966.68|956.18|966.68|956.18|966.68|956.18|966.58|956.08|3
1653771390000|2022-05-28 20:56:30|969.11|958.61|969.02|958.52|969.17|958.67|968.91|958.41|15
1653779320000|2022-05-28 23:08:40|966.67|956.17|966.67|956.17|966.67|956.17|966.67|956.17|1
1653771400000|2022-05-28 20:56:40|968.99|958.49|968.43|957.93|969.05|958.55|968.43|957.93|8
1653779340000|2022-05-28 23:09:00|966.69|956.19|967.17|956.67|967.17|956.67|966.69|956.19|17
1653771410000|2022-05-28 20:56:50|968.54|958.04|968.43|957.93|968.55|958.05|968.31|957.81|5
1653779350000|2022-05-28 23:09:10|967.03|956.53|967.26|956.76|967.3|956.8|966.98|956.48|7
1653771420000|2022-05-28 20:57:00|968.66|958.16|968.86|958.36|968.86|958.36|968.66|958.16|5
1653779360000|2022-05-28 23:09:20|967.37|956.87|968.57|958.07|968.92|958.42|967.37|956.87|16
1653771430000|2022-05-28 20:57:10|968.87|958.37|969.05|958.55|969.14|958.64|968.87|958.37|18
1653779370000|2022-05-28 23:09:30|968.6|958.1|968.59|958.09|968.61|958.11|968.59|958.09|5
1653771440000|2022-05-28 20:57:20|969.04|958.54|969.03|958.53|969.04|958.54|969.03|958.53|2
1653779380000|2022-05-28 23:09:40|968.64|958.14|969.22|958.72|969.55|959.05|968.64|958.14|10
1653771450000|2022-05-28 20:57:30|968.85|958.35|968.86|958.36|969.03|958.53|968.85|958.35|5
1653779390000|2022-05-28 23:09:50|969.29|958.79|969.78|959.28|969.8|959.3|969.24|958.74|23
1653771460000|2022-05-28 20:57:40|969.12|958.62|969.13|958.63|969.13|958.63|968.86|958.36|7
1653779400000|2022-05-28 23:10:00|969.79|959.29|969.81|959.31|969.81|959.31|969.79|959.29|4
1653771470000|2022-05-28 20:57:50|968.86|958.36|969.15|958.65|969.15|958.65|968.84|958.34|5
1653779410000|2022-05-28 23:10:10|969.83|959.33|970.97|960.47|970.97|960.47|969.81|959.31|15
1653771490000|2022-05-28 20:58:10|969.31|958.81|970.08|959.58|970.11|959.61|969.31|958.81|14
1653779420000|2022-05-28 23:10:20|970.85|960.35|972.62|962.12|972.62|962.12|970.85|960.35|32
1653771500000|2022-05-28 20:58:20|970.18|959.68|970|959.5|970.18|959.68|970|959.5|9
1653779430000|2022-05-28 23:10:30|972.63|962.13|972.46|961.96|972.81|962.31|972.13|961.63|27
1653771510000|2022-05-28 20:58:30|970.01|959.51|970.33|959.83|970.36|959.86|970.01|959.51|13
1653779440000|2022-05-28 23:10:40|972.37|961.87|971.83|961.33|972.67|962.17|971.78|961.28|21
1653771520000|2022-05-28 20:58:40|970.18|959.68|970.06|959.56|970.33|959.83|970.04|959.54|17
1653779450000|2022-05-28 23:10:50|971.73|961.23|972.67|962.17|972.67|962.17|971.72|961.22|27
1653771530000|2022-05-28 20:58:50|970.05|959.55|969.96|959.46|970.05|959.55|969.96|959.46|8
1653779460000|2022-05-28 23:11:00|972.57|962.07|971.41|960.91|972.57|962.07|971.39|960.89|20
1653771540000|2022-05-28 20:59:00|969.95|959.45|969.58|959.08|969.96|959.46|969.57|959.07|7
1653779470000|2022-05-28 23:11:10|971.42|960.92|971.07|960.57|971.52|961.02|970.92|960.42|17
1653771550000|2022-05-28 20:59:10|969.46|958.96|969.25|958.75|969.5|959|969.25|958.75|11
1653779480000|2022-05-28 23:11:20|971.02|960.52|971.28|960.78|971.28|960.78|970.94|960.44|11
1653771560000|2022-05-28 20:59:20|969.27|958.77|969.27|958.77|969.43|958.93|969.27|958.77|9
1653779490000|2022-05-28 23:11:30|971.65|961.15|972.3|961.8|972.3|961.8|971.65|961.15|23
1653771570000|2022-05-28 20:59:30|969.4|958.9|969.84|959.34|969.84|959.34|969.4|958.9|17
1653779500000|2022-05-28 23:11:40|972.29|961.79|972.89|962.39|972.89|962.39|971.94|961.44|24
1653771580000|2022-05-28 20:59:40|969.85|959.35|969.49|958.99|969.85|959.35|969.49|958.99|14
1653779510000|2022-05-28 23:11:50|972.88|962.38|973.88|963.38|973.88|963.38|972.88|962.38|19
1653771590000|2022-05-28 20:59:50|969.58|959.08|969.59|959.09|969.61|959.11|969.58|959.08|5
1653779520000|2022-05-28 23:12:00|973.86|963.36|973.35|962.85|974.03|963.53|973.35|962.85|22
1653779530000|2022-05-28 23:12:10|973.44|962.94|973.2|962.7|973.5|963|973.2|962.7|12
1653771600000|2022-05-28 21:00:00|969.61|959.11|969.54|959.04|969.67|959.17|969.54|959.04|13
1653779540000|2022-05-28 23:12:20|973.21|962.71|972.94|962.44|973.21|962.71|972.83|962.33|22
1653771610000|2022-05-28 21:00:10|969.55|959.05|969.37|958.87|969.63|959.13|969.32|958.82|11
1653779550000|2022-05-28 23:12:30|972.87|962.37|972.23|961.73|972.87|962.37|972.23|961.73|9
1653771620000|2022-05-28 21:00:20|969.31|958.81|969.38|958.88|969.39|958.89|969.31|958.81|7
1653779560000|2022-05-28 23:12:40|972.24|961.74|972.32|961.82|972.33|961.83|972.23|961.73|8
1653771630000|2022-05-28 21:00:30|969.46|958.96|969.82|959.32|969.82|959.32|969.46|958.96|12
1653779570000|2022-05-28 23:12:50|972.31|961.81|972.9|962.4|972.9|962.4|972.31|961.81|12
1653771640000|2022-05-28 21:00:40|969.83|959.33|971.07|960.57|971.07|960.57|969.83|959.33|29
1653779580000|2022-05-28 23:13:00|972.91|962.41|972.92|962.42|972.96|962.46|972.9|962.4|13
1653771650000|2022-05-28 21:00:50|971.06|960.56|971.25|960.75|971.3|960.8|971.06|960.56|21
1653779590000|2022-05-28 23:13:10|972.9|962.4|973.16|962.66|973.16|962.66|972.8|962.3|13
1653771660000|2022-05-28 21:01:00|971.2|960.7|971.85|961.35|971.85|961.35|971.2|960.7|21
1653779600000|2022-05-28 23:13:20|973.07|962.57|972.83|962.33|973.07|962.57|972.41|961.91|23
1653771670000|2022-05-28 21:01:10|971.87|961.37|971.8|961.3|971.88|961.38|971.8|961.3|4
1653779610000|2022-05-28 23:13:30|972.82|962.32|973.18|962.68|973.6|963.1|972.82|962.32|11
1653771680000|2022-05-28 21:01:20|971.55|961.05|970.69|960.19|971.55|961.05|970.63|960.13|26
1653779620000|2022-05-28 23:13:40|972.97|962.47|972.87|962.37|973.23|962.73|972.81|962.31|19
1653771690000|2022-05-28 21:01:30|970.74|960.24|970.77|960.27|970.85|960.35|970.71|960.21|13
1653779630000|2022-05-28 23:13:50|972.86|962.36|972.92|962.42|972.92|962.42|972.82|962.32|4
1653771700000|2022-05-28 21:01:40|970.8|960.3|970.17|959.67|970.8|960.3|970.15|959.65|8
1653779650000|2022-05-28 23:14:10|972.93|962.43|972.46|961.96|972.93|962.43|972.46|961.96|9
1653771710000|2022-05-28 21:01:50|970.18|959.68|970.02|959.52|970.19|959.69|970.02|959.52|9
1653779660000|2022-05-28 23:14:20|972.4|961.9|972.4|961.9|972.4|961.9|972.4|961.9|1
1653771720000|2022-05-28 21:02:00|969.96|959.46|970.19|959.69|970.19|959.69|969.71|959.21|18
1653779670000|2022-05-28 23:14:30|972.22|961.72|972.88|962.38|972.88|962.38|972.22|961.72|12
1653771730000|2022-05-28 21:02:10|970.59|960.09|970.82|960.32|970.88|960.38|970.56|960.06|12
1653779680000|2022-05-28 23:14:40|972.91|962.41|972.91|962.41|972.91|962.41|972.88|962.38|7
1653771740000|2022-05-28 21:02:20|970.75|960.25|970.37|959.87|970.75|960.25|970.31|959.81|16
1653779690000|2022-05-28 23:14:50|972.92|962.42|973|962.5|973|962.5|972.92|962.42|12
1653771750000|2022-05-28 21:02:30|970.48|959.98|970.45|959.95|970.55|960.05|970.36|959.86|18
1653771760000|2022-05-28 21:02:40|970.5|960|970.34|959.84|970.52|960.02|970.33|959.83|10
1653779700000|2022-05-28 23:15:00|972.98|962.48|972.88|962.38|973.02|962.52|972.88|962.38|5
1653771770000|2022-05-28 21:02:50|970.35|959.85|970.52|960.02|970.75|960.25|970.35|959.85|18
1653779710000|2022-05-28 23:15:10|972.89|962.39|972.99|962.49|972.99|962.49|972.85|962.35|10
1653771780000|2022-05-28 21:03:00|970.53|960.03|970.47|959.97|970.53|960.03|970.38|959.88|13
1653779720000|2022-05-28 23:15:20|972.97|962.47|972.99|962.49|972.99|962.49|972.97|962.47|2
1653771790000|2022-05-28 21:03:10|970.39|959.89|970.47|959.97|970.47|959.97|970.39|959.89|2
1653779730000|2022-05-28 23:15:30|972.97|962.47|972.99|962.49|972.99|962.49|972.97|962.47|2
1653771800000|2022-05-28 21:03:20|970.4|959.9|970.06|959.56|970.4|959.9|970.06|959.56|8
1653779740000|2022-05-28 23:15:40|972.97|962.47|972.76|962.26|972.97|962.47|972.71|962.21|5
1653771810000|2022-05-28 21:03:30|970.17|959.67|970.3|959.8|970.3|959.8|969.84|959.34|15
1653779750000|2022-05-28 23:15:50|972.56|962.06|972.49|961.99|972.78|962.28|972.49|961.99|6
1653771820000|2022-05-28 21:03:40|970.28|959.78|970.19|959.69|970.28|959.78|970.19|959.69|4
1653779760000|2022-05-28 23:16:00|972.55|962.05|972.53|962.03|972.55|962.05|972.49|961.99|4
1653771830000|2022-05-28 21:03:50|970.16|959.66|970.17|959.67|970.2|959.7|970.16|959.66|6
1653779770000|2022-05-28 23:16:10|972.51|962.01|972.54|962.04|972.55|962.05|972.51|962.01|7
1653771840000|2022-05-28 21:04:00|969.96|959.46|969.41|958.91|969.96|959.46|969.41|958.91|11
1653779780000|2022-05-28 23:16:20|972.71|962.21|972.82|962.32|973.01|962.51|972.71|962.21|9
1653771850000|2022-05-28 21:04:10|969.42|958.92|969.07|958.57|969.42|958.92|969.07|958.57|13
1653779790000|2022-05-28 23:16:30|972.9|962.4|972.81|962.31|972.9|962.4|972.81|962.31|5
1653771860000|2022-05-28 21:04:20|969.06|958.56|969.07|958.57|969.09|958.59|969.06|958.56|5
1653779800000|2022-05-28 23:16:40|972.9|962.4|972.84|962.34|972.93|962.43|972.84|962.34|11
1653771870000|2022-05-28 21:04:30|969.08|958.58|969.11|958.61|969.11|958.61|969.08|958.58|3
1653779810000|2022-05-28 23:16:50|972.82|962.32|972.81|962.31|972.88|962.38|972.81|962.31|6
1653771880000|2022-05-28 21:04:40|969.43|958.93|969.43|958.93|969.44|958.94|969.43|958.93|3
1653779820000|2022-05-28 23:17:00|972.75|962.25|972.3|961.8|972.75|962.25|972.3|961.8|12
1653771890000|2022-05-28 21:04:50|969.28|958.78|969.1|958.6|969.28|958.78|969.1|958.6|7
1653779830000|2022-05-28 23:17:10|972.19|961.69|972.18|961.68|972.19|961.69|972.18|961.68|2
1653771900000|2022-05-28 21:05:00|969.2|958.7|970.21|959.71|970.45|959.95|969.2|958.7|28
1653779840000|2022-05-28 23:17:20|971.99|961.49|971.9|961.4|971.99|961.49|971.9|961.4|11
1653771910000|2022-05-28 21:05:10|970.19|959.69|969.89|959.39|970.19|959.69|969.89|959.39|15
1653779850000|2022-05-28 23:17:30|971.88|961.38|972.89|962.39|972.89|962.39|971.88|961.38|18
1653771920000|2022-05-28 21:05:20|969.88|959.38|969.87|959.37|969.88|959.38|969.84|959.34|13
1653779860000|2022-05-28 23:17:40|972.88|962.38|972.96|962.46|973.14|962.64|972.88|962.38|18
1653771930000|2022-05-28 21:05:30|969.88|959.38|969.38|958.88|969.89|959.39|969.38|958.88|20
1653779870000|2022-05-28 23:17:50|972.97|962.47|973.19|962.69|973.31|962.81|972.97|962.47|18
1653771940000|2022-05-28 21:05:40|969.39|958.89|969.39|958.89|969.39|958.89|969.39|958.89|1
1653779880000|2022-05-28 23:18:00|973.3|962.8|973.01|962.51|973.35|962.85|973|962.5|15
1653771950000|2022-05-28 21:05:50|969.4|958.9|969.23|958.73|969.46|958.96|969.2|958.7|11
1653779890000|2022-05-28 23:18:10|972.96|962.46|973.05|962.55|973.05|962.55|972.93|962.43|4
1653771960000|2022-05-28 21:06:00|969.24|958.74|969.49|958.99|969.49|958.99|969.24|958.74|4
1653779900000|2022-05-28 23:18:20|973.01|962.51|972.98|962.48|973.01|962.51|972.98|962.48|3
1653771970000|2022-05-28 21:06:10|969.57|959.07|969.56|959.06|969.57|959.07|969.49|958.99|8
1653779910000|2022-05-28 23:18:30|973|962.5|973|962.5|973|962.5|973|962.5|1
1653771980000|2022-05-28 21:06:20|969.52|959.02|969.52|959.02|969.52|959.02|969.52|959.02|1
1653779920000|2022-05-28 23:18:40|972.99|962.49|972.98|962.48|972.99|962.49|972.98|962.48|2
1653771990000|2022-05-28 21:06:30|969.57|959.07|969.13|958.63|969.57|959.07|969.13|958.63|3
1653779930000|2022-05-28 23:18:50|973|962.5|972.96|962.46|973.02|962.52|972.96|962.46|4
1653772000000|2022-05-28 21:06:40|969.49|958.99|969.5|959|969.5|959|969.46|958.96|4
1653779950000|2022-05-28 23:19:10|972.95|962.45|972.47|961.97|972.95|962.45|972.47|961.97|10
1653772010000|2022-05-28 21:06:50|969.48|958.98|969.6|959.1|969.6|959.1|969.46|958.96|7
1653779960000|2022-05-28 23:19:20|972.46|961.96|972.43|961.93|972.47|961.97|972.43|961.93|6
1653772020000|2022-05-28 21:07:00|969.59|959.09|969.84|959.34|969.85|959.35|969.59|959.09|14
1653779970000|2022-05-28 23:19:30|972.41|961.91|972.4|961.9|972.41|961.91|972.38|961.88|3
1653772030000|2022-05-28 21:07:10|969.83|959.33|970.18|959.68|970.18|959.68|969.81|959.31|4
1653779980000|2022-05-28 23:19:40|972.41|961.91|972.23|961.73|972.42|961.92|972.23|961.73|6
1653772040000|2022-05-28 21:07:20|970.07|959.57|969.95|959.45|970.07|959.57|969.95|959.45|3
1653779990000|2022-05-28 23:19:50|972.15|961.65|971.04|960.54|972.15|961.65|971.04|960.54|16
1653772050000|2022-05-28 21:07:30|969.96|959.46|969.92|959.42|969.96|959.46|969.84|959.34|7
1653780000000|2022-05-28 23:20:00|971.03|960.53|971.03|960.53|971.03|960.53|971.03|960.53|1
1653772060000|2022-05-28 21:07:40|969.99|959.49|969.96|959.46|969.99|959.49|969.96|959.46|2
1653780010000|2022-05-28 23:20:10|971.01|960.51|970.94|960.44|971.02|960.52|970.93|960.43|6
1653772070000|2022-05-28 21:07:50|969.93|959.43|969.25|958.75|969.93|959.43|968.79|958.29|15
1653780020000|2022-05-28 23:20:20|970.92|960.42|970.84|960.34|970.94|960.44|970.84|960.34|9
1653772080000|2022-05-28 21:08:00|969.24|958.74|968.75|958.25|969.25|958.75|968.75|958.25|18
1653780030000|2022-05-28 23:20:30|970.86|960.36|970.86|960.36|970.86|960.36|970.86|960.36|1
1653772090000|2022-05-28 21:08:10|968.74|958.24|968.69|958.19|968.75|958.25|968.68|958.18|10
1653780040000|2022-05-28 23:20:40|970.84|960.34|971.02|960.52|971.02|960.52|970.84|960.34|6
1653772100000|2022-05-28 21:08:20|968.68|958.18|968.35|957.85|968.68|958.18|968.31|957.81|11
1653780050000|2022-05-28 23:20:50|971.08|960.58|970.86|960.36|971.08|960.58|970.86|960.36|8
1653772110000|2022-05-28 21:08:30|968.33|957.83|968.08|957.58|968.58|958.08|968.08|957.58|14
1653780060000|2022-05-28 23:21:00|970.85|960.35|970.82|960.32|970.85|960.35|970.82|960.32|5
1653772120000|2022-05-28 21:08:40|968|957.5|967.47|956.97|968|957.5|967.08|956.58|31
1653780070000|2022-05-28 23:21:10|970.83|960.33|970.86|960.36|970.97|960.47|970.83|960.33|10
1653772130000|2022-05-28 21:08:50|967.46|956.96|967.45|956.95|967.47|956.97|967.45|956.95|7
1653780090000|2022-05-28 23:21:30|970.85|960.35|970.85|960.35|970.86|960.36|970.85|960.35|5
1653772140000|2022-05-28 21:09:00|967.46|956.96|967.5|957|967.56|957.06|967.45|956.95|6
1653780100000|2022-05-28 23:21:40|970.95|960.45|971.07|960.57|971.07|960.57|970.95|960.45|5
1653772150000|2022-05-28 21:09:10|967.51|957.01|967.5|957|967.51|957.01|967.5|957|2
1653780110000|2022-05-28 23:21:50|971.1|960.6|971.07|960.57|971.1|960.6|971.07|960.57|6
1653772160000|2022-05-28 21:09:20|967.49|956.99|967.42|956.92|967.49|956.99|967.42|956.92|8
1653780120000|2022-05-28 23:22:00|970.7|960.2|970.6|960.1|970.74|960.24|970.47|959.97|20
1653772170000|2022-05-28 21:09:30|967.47|956.97|967.47|956.97|967.54|957.04|967.47|956.97|7
1653780130000|2022-05-28 23:22:10|970.59|960.09|970.57|960.07|970.59|960.09|970.51|960.01|11
1653772180000|2022-05-28 21:09:40|967.48|956.98|967.1|956.6|967.48|956.98|967.06|956.56|12
1653780140000|2022-05-28 23:22:20|970.56|960.06|970.21|959.71|970.56|960.06|970.21|959.71|6
1653772190000|2022-05-28 21:09:50|967.06|956.56|967.36|956.86|967.45|956.95|967.06|956.56|11
1653780150000|2022-05-28 23:22:30|970.2|959.7|970.21|959.71|970.21|959.71|970.2|959.7|2
1653772200000|2022-05-28 21:10:00|967.48|956.98|967|956.5|967.48|956.98|966.99|956.49|10
1653780160000|2022-05-28 23:22:40|970.2|959.7|970.2|959.7|970.21|959.71|970.2|959.7|3
1653772210000|2022-05-28 21:10:10|967.37|956.87|967.47|956.97|967.47|956.97|967.37|956.87|2
1653780170000|2022-05-28 23:22:50|970.16|959.66|970.16|959.66|970.21|959.71|970.16|959.66|5
1653772220000|2022-05-28 21:10:20|967.53|957.03|967.53|957.03|967.53|957.03|967.53|957.03|1
1653780180000|2022-05-28 23:23:00|970.12|959.62|969.99|959.49|970.12|959.62|969.99|959.49|15
1653772230000|2022-05-28 21:10:30|967.52|957.02|967.62|957.12|967.62|957.12|967.47|956.97|5
1653780190000|2022-05-28 23:23:10|969.98|959.48|969.06|958.56|969.98|959.48|968.98|958.48|21
1653772250000|2022-05-28 21:10:50|967.64|957.14|967.64|957.14|967.64|957.14|967.64|957.14|1
1653780200000|2022-05-28 23:23:20|969.13|958.63|969.88|959.38|970.03|959.53|969.1|958.6|18
1653772260000|2022-05-28 21:11:00|967.66|957.16|967.59|957.09|967.66|957.16|967.59|957.09|5
1653780210000|2022-05-28 23:23:30|970.05|959.55|970.05|959.55|970.05|959.55|969.88|959.38|3
1653772270000|2022-05-28 21:11:10|967.58|957.08|967.6|957.1|967.6|957.1|967.57|957.07|7
1653780220000|2022-05-28 23:23:40|970.06|959.56|970.61|960.11|970.62|960.12|970.06|959.56|8
1653772280000|2022-05-28 21:11:20|967.57|957.07|967.61|957.11|967.61|957.11|967.57|957.07|5
1653780230000|2022-05-28 23:23:50|970.79|960.29|970.79|960.29|970.81|960.31|970.79|960.29|3
1653772290000|2022-05-28 21:11:30|967.62|957.12|967.62|957.12|967.65|957.15|967.62|957.12|5
1653780240000|2022-05-28 23:24:00|970.82|960.32|970.83|960.33|970.86|960.36|970.82|960.32|15
1653772300000|2022-05-28 21:11:40|967.64|957.14|967.65|957.15|967.66|957.16|967.62|957.12|7
1653780250000|2022-05-28 23:24:10|970.81|960.31|970.9|960.4|970.93|960.43|970.8|960.3|17
1653772310000|2022-05-28 21:11:50|967.63|957.13|967.61|957.11|967.63|957.13|967.61|957.11|5
1653780260000|2022-05-28 23:24:20|970.91|960.41|970.88|960.38|970.91|960.41|970.88|960.38|6
1653772320000|2022-05-28 21:12:00|967.62|957.12|967.61|957.11|967.62|957.12|967.61|957.11|2
1653780280000|2022-05-28 23:24:40|970.89|960.39|970.89|960.39|970.89|960.39|970.89|960.39|1
1653772330000|2022-05-28 21:12:10|967.62|957.12|967.61|957.11|967.62|957.12|967.61|957.11|2
1653780290000|2022-05-28 23:24:50|970.9|960.4|970.77|960.27|970.9|960.4|970.77|960.27|6
1653772340000|2022-05-28 21:12:20|967.59|957.09|967.63|957.13|967.64|957.14|967.59|957.09|7
1653772350000|2022-05-28 21:12:30|967.65|957.15|967.68|957.18|967.68|957.18|967.64|957.14|6
1653780300000|2022-05-28 23:25:00|970.75|960.25|970.75|960.25|970.77|960.27|970.75|960.25|5
1653772360000|2022-05-28 21:12:40|967.67|957.17|967.67|957.17|967.68|957.18|967.67|957.17|5
1653780310000|2022-05-28 23:25:10|970.76|960.26|970.77|960.27|970.77|960.27|970.76|960.26|2
1653772370000|2022-05-28 21:12:50|967.66|957.16|967.67|957.17|967.67|957.17|967.66|957.16|2
1653780320000|2022-05-28 23:25:20|970.78|960.28|970.81|960.31|970.81|960.31|970.78|960.28|2
1653772380000|2022-05-28 21:13:00|967.66|957.16|967.66|957.16|967.66|957.16|967.66|957.16|1
1653780340000|2022-05-28 23:25:40|970.79|960.29|970.83|960.33|970.83|960.33|970.79|960.29|4
1653772390000|2022-05-28 21:13:10|967.7|957.2|967.65|957.15|967.72|957.22|967.48|956.98|12
1653780350000|2022-05-28 23:25:50|970.84|960.34|970.84|960.34|970.84|960.34|970.84|960.34|1
1653772400000|2022-05-28 21:13:20|967.64|957.14|967.49|956.99|967.67|957.17|967.49|956.99|8
1653780370000|2022-05-28 23:26:10|970.85|960.35|971.54|961.04|971.54|961.04|970.79|960.29|8
1653772410000|2022-05-28 21:13:30|967.5|957|967.31|956.81|967.5|957|967.31|956.81|9
1653780380000|2022-05-28 23:26:20|971.77|961.27|971.82|961.32|971.86|961.36|971.77|961.27|18
1653772420000|2022-05-28 21:13:40|966.97|956.47|966.77|956.27|966.97|956.47|966.77|956.27|12
1653780390000|2022-05-28 23:26:30|971.84|961.34|971.85|961.35|971.85|961.35|971.84|961.34|2
1653772430000|2022-05-28 21:13:50|966.79|956.29|966.78|956.28|966.79|956.29|966.77|956.27|7
1653780430000|2022-05-28 23:27:10|971.87|961.37|972.77|962.27|972.77|962.27|971.87|961.37|17
1653772440000|2022-05-28 21:14:00|966.77|956.27|966.99|956.49|967.24|956.74|966.77|956.27|19
1653780440000|2022-05-28 23:27:20|972.76|962.26|972.76|962.26|972.76|962.26|972.76|962.26|1
1653772450000|2022-05-28 21:14:10|966.97|956.47|966.79|956.29|966.97|956.47|966.76|956.26|15
1653780450000|2022-05-28 23:27:30|972.78|962.28|972.83|962.33|972.83|962.33|972.78|962.28|3
1653772460000|2022-05-28 21:14:20|966.76|956.26|966.76|956.26|966.79|956.29|966.75|956.25|5
1653780460000|2022-05-28 23:27:40|972.86|962.36|972.83|962.33|972.88|962.38|972.78|962.28|13
1653772470000|2022-05-28 21:14:30|966.78|956.28|966.7|956.2|966.78|956.28|966.62|956.12|11
1653780470000|2022-05-28 23:27:50|972.89|962.39|973.2|962.7|973.2|962.7|972.89|962.39|8
1653772480000|2022-05-28 21:14:40|966.69|956.19|966.63|956.13|966.7|956.2|966.63|956.13|12
1653780480000|2022-05-28 23:28:00|973.51|963.01|973.77|963.27|973.78|963.28|973.51|963.01|9
1653772490000|2022-05-28 21:14:50|966.66|956.16|966.66|956.16|966.66|956.16|966.66|956.16|1
1653780490000|2022-05-28 23:28:10|973.78|963.28|974.53|964.03|974.53|964.03|973.78|963.28|12
1653772500000|2022-05-28 21:15:00|966.63|956.13|966.64|956.14|966.64|956.14|966.58|956.08|7
1653780500000|2022-05-28 23:28:20|974.54|964.04|974.64|964.14|974.64|964.14|974.54|964.04|8
1653772510000|2022-05-28 21:15:10|966.63|956.13|966.6|956.1|966.63|956.13|966.6|956.1|7
1653780510000|2022-05-28 23:28:30|974.65|964.15|975.26|964.76|975.34|964.84|974.61|964.11|20
1653772520000|2022-05-28 21:15:20|966.62|956.12|966.62|956.12|966.63|956.13|966.61|956.11|4
1653780520000|2022-05-28 23:28:40|975.27|964.77|976.99|966.49|977|966.5|975.23|964.73|8
1653772530000|2022-05-28 21:15:30|966.6|956.1|966.62|956.12|966.63|956.13|966.6|956.1|4
1653780530000|2022-05-28 23:28:50|976.95|966.45|978.33|967.83|978.61|968.11|976.95|966.45|23
1653772540000|2022-05-28 21:15:40|966.63|956.13|966.63|956.13|966.64|956.14|966.62|956.12|7
1653780540000|2022-05-28 23:29:00|978.32|967.82|978.34|967.84|978.36|967.86|978.32|967.82|14
1653772550000|2022-05-28 21:15:50|966.62|956.12|966.6|956.1|966.66|956.16|966.6|956.1|6
1653780550000|2022-05-28 23:29:10|978.63|968.13|976.81|966.31|978.63|968.13|976.57|966.07|28
1653772560000|2022-05-28 21:16:00|966.62|956.12|966.69|956.19|966.73|956.23|966.62|956.12|13
1653780560000|2022-05-28 23:29:20|976.8|966.3|976.97|966.47|977.01|966.51|976.8|966.3|12
1653772570000|2022-05-28 21:16:10|966.68|956.18|966.67|956.17|966.69|956.19|966.67|956.17|7
1653780570000|2022-05-28 23:29:30|976.98|966.48|976.97|966.47|976.98|966.48|976.97|966.47|2
1653772580000|2022-05-28 21:16:20|966.68|956.18|966.67|956.17|966.68|956.18|966.67|956.17|2
1653780590000|2022-05-28 23:29:50|976.93|966.43|976.95|966.45|976.96|966.46|976.89|966.39|6
1653772590000|2022-05-28 21:16:30|966.51|956.01|966.67|956.17|966.69|956.19|966.51|956.01|6
1653780600000|2022-05-28 23:30:00|976.96|966.46|977.8|967.3|977.89|967.39|976.94|966.44|19
1653772610000|2022-05-28 21:16:50|966.64|956.14|966.64|956.14|966.67|956.17|966.64|956.14|7
1653780610000|2022-05-28 23:30:10|977.79|967.29|977.86|967.36|977.86|967.36|977.76|967.26|7
1653772620000|2022-05-28 21:17:00|966.65|956.15|966.64|956.14|966.65|956.15|966.64|956.14|4
1653780620000|2022-05-28 23:30:20|977.56|967.06|977.12|966.62|977.61|967.11|977.04|966.54|18
1653772630000|2022-05-28 21:17:10|966.68|956.18|966.64|956.14|966.68|956.18|966.64|956.14|6
1653780630000|2022-05-28 23:30:30|977.11|966.61|977.11|966.61|977.18|966.68|977.11|966.61|8
1653772650000|2022-05-28 21:17:30|966.67|956.17|966.67|956.17|966.67|956.17|966.67|956.17|1
1653780640000|2022-05-28 23:30:40|977.07|966.57|975.24|964.74|977.07|966.57|975.1|964.6|27
1653772660000|2022-05-28 21:17:40|966.64|956.14|966.66|956.16|966.67|956.17|966.64|956.14|7
1653780650000|2022-05-28 23:30:50|975.23|964.73|975.06|964.56|975.23|964.73|975.05|964.55|10
1653772670000|2022-05-28 21:17:50|966.67|956.17|967.15|956.65|967.32|956.82|966.66|956.16|20
1653780660000|2022-05-28 23:31:00|975.05|964.55|975.15|964.65|975.15|964.65|975.05|964.55|10
1653772680000|2022-05-28 21:18:00|967.14|956.64|967.52|957.02|967.52|957.02|967.14|956.64|12
1653780670000|2022-05-28 23:31:10|975.13|964.63|975.05|964.55|975.16|964.66|975.05|964.55|7
1653772690000|2022-05-28 21:18:10|967.55|957.05|967.99|957.49|967.99|957.49|967.55|957.05|13
1653780680000|2022-05-28 23:31:20|975.04|964.54|974.44|963.94|975.04|964.54|974.35|963.85|25
1653772700000|2022-05-28 21:18:20|967.97|957.47|967.97|957.47|967.97|957.47|967.96|957.46|5
1653780690000|2022-05-28 23:31:30|974.53|964.03|974.52|964.02|974.53|964.03|974.52|964.02|4
1653772710000|2022-05-28 21:18:30|968.05|957.55|968.14|957.64|968.14|957.64|968.05|957.55|5
1653780700000|2022-05-28 23:31:40|974.53|964.03|974.33|963.83|974.53|964.03|974.33|963.83|9
1653772720000|2022-05-28 21:18:40|968.15|957.65|968.41|957.91|968.41|957.91|968.15|957.65|7
1653780710000|2022-05-28 23:31:50|974.35|963.85|974.35|963.85|974.59|964.09|974.28|963.78|10
1653772730000|2022-05-28 21:18:50|968.49|957.99|968.39|957.89|968.49|957.99|968.39|957.89|3
1653780720000|2022-05-28 23:32:00|974.46|963.96|974.76|964.26|974.78|964.28|974.46|963.96|10
1653772740000|2022-05-28 21:19:00|968.41|957.91|968.44|957.94|968.46|957.96|968.41|957.91|5
1653780730000|2022-05-28 23:32:10|974.77|964.27|975.08|964.58|975.08|964.58|974.77|964.27|3
1653772760000|2022-05-28 21:19:20|968.46|957.96|968.61|958.11|968.61|958.11|968.46|957.96|2
1653780740000|2022-05-28 23:32:20|975.14|964.64|975.64|965.14|975.64|965.14|975.14|964.64|11
1653772770000|2022-05-28 21:19:30|968.72|958.22|968.66|958.16|968.72|958.22|968.49|957.99|7
1653780750000|2022-05-28 23:32:30|975.54|965.04|975.39|964.89|975.54|965.04|975.39|964.89|4
1653772780000|2022-05-28 21:19:40|968.62|958.12|968.97|958.47|969.07|958.57|968.62|958.12|15
1653780760000|2022-05-28 23:32:40|975.37|964.87|975.01|964.51|975.4|964.9|974.98|964.48|10
1653772790000|2022-05-28 21:19:50|968.96|958.46|968.79|958.29|968.96|958.46|968.79|958.29|7
1653780770000|2022-05-28 23:32:50|974.99|964.49|974.48|963.98|975.01|964.51|974.48|963.98|11
1653780780000|2022-05-28 23:33:00|974.6|964.1|974.44|963.94|974.62|964.12|974.44|963.94|16
1653772800000|2022-05-28 21:20:00|968.78|958.28|968.78|958.28|968.78|958.28|968.77|958.27|3
1653780790000|2022-05-28 23:33:10|974.43|963.93|974.43|963.93|974.43|963.93|974.43|963.93|1
1653772810000|2022-05-28 21:20:10|969.08|958.58|969.4|958.9|969.42|958.92|969.08|958.58|11
1653780800000|2022-05-28 23:33:20|974.5|964|974.88|964.38|974.89|964.39|974.5|964|14
1653772820000|2022-05-28 21:20:20|969.31|958.81|969.39|958.89|969.46|958.96|969.31|958.81|15
1653780810000|2022-05-28 23:33:30|974.87|964.37|974.76|964.26|974.87|964.37|974.76|964.26|3
1653772830000|2022-05-28 21:20:30|969.38|958.88|969.28|958.78|969.38|958.88|969.23|958.73|8
1653780820000|2022-05-28 23:33:40|974.52|964.02|974.53|964.03|974.53|964.03|974.52|964.02|2
1653772840000|2022-05-28 21:20:40|969.29|958.79|969.38|958.88|969.38|958.88|969.29|958.79|2
1653780830000|2022-05-28 23:33:50|974.55|964.05|974.58|964.08|974.67|964.17|974.53|964.03|10
1653772850000|2022-05-28 21:20:50|969.37|958.87|968.88|958.38|969.37|958.87|968.87|958.37|13
1653780840000|2022-05-28 23:34:00|974.55|964.05|974.57|964.07|974.7|964.2|974.55|964.05|12
1653772860000|2022-05-28 21:21:00|968.84|958.34|968.64|958.14|968.84|958.34|968.64|958.14|26
1653780850000|2022-05-28 23:34:10|974.55|964.05|974.52|964.02|974.58|964.08|974.52|964.02|9
1653772870000|2022-05-28 21:21:10|968.65|958.15|968.64|958.14|968.67|958.17|968.64|958.14|22
1653780860000|2022-05-28 23:34:20|974.53|964.03|974.67|964.17|974.67|964.17|974.53|964.03|2
1653772880000|2022-05-28 21:21:20|968.65|958.15|968.66|958.16|968.66|958.16|968.64|958.14|3
1653780870000|2022-05-28 23:34:30|974.53|964.03|974.67|964.17|974.67|964.17|974.53|964.03|2
1653772900000|2022-05-28 21:21:40|968.71|958.21|968.7|958.2|968.72|958.22|968.7|958.2|6
1653780880000|2022-05-28 23:34:40|974.68|964.18|975.4|964.9|975.4|964.9|974.68|964.18|15
1653772910000|2022-05-28 21:21:50|968.71|958.21|968.69|958.19|968.71|958.21|968.69|958.19|13
1653780890000|2022-05-28 23:34:50|975.32|964.82|975.3|964.8|975.32|964.82|975.2|964.7|4
1653772920000|2022-05-28 21:22:00|968.7|958.2|968.63|958.13|968.72|958.22|968.63|958.13|8
1653780900000|2022-05-28 23:35:00|975.24|964.74|975.69|965.19|975.69|965.19|975.24|964.74|16
1653772930000|2022-05-28 21:22:10|968.64|958.14|968.48|957.98|968.65|958.15|968.48|957.98|11
1653780910000|2022-05-28 23:35:10|975.68|965.18|975.95|965.45|975.98|965.48|975.67|965.17|20
1653772940000|2022-05-28 21:22:20|968.36|957.86|967.15|956.65|968.45|957.95|967.08|956.58|21
1653780920000|2022-05-28 23:35:20|975.96|965.46|976.3|965.8|976.33|965.83|975.95|965.45|17
1653772950000|2022-05-28 21:22:30|967.14|956.64|967.14|956.64|967.16|956.66|967.1|956.6|13
1653780930000|2022-05-28 23:35:30|976.29|965.79|976.03|965.53|976.33|965.83|976.03|965.53|8
1653772960000|2022-05-28 21:22:40|966.94|956.44|966.75|956.25|967.18|956.68|966.59|956.09|11
1653780940000|2022-05-28 23:35:40|976.02|965.52|976.67|966.17|976.67|966.17|976.02|965.52|17
1653772970000|2022-05-28 21:22:50|966.73|956.23|966.72|956.22|966.75|956.25|966.71|956.21|16
1653780950000|2022-05-28 23:35:50|976.74|966.24|977.21|966.71|977.35|966.85|976.74|966.24|11
1653772980000|2022-05-28 21:23:00|966.71|956.21|966.8|956.3|966.84|956.34|966.7|956.2|13
1653780960000|2022-05-28 23:36:00|976.92|966.42|976.74|966.24|977.22|966.72|976.73|966.23|11
1653772990000|2022-05-28 21:23:10|966.81|956.31|966.75|956.25|966.81|956.31|966.6|956.1|11
1653780970000|2022-05-28 23:36:10|976.75|966.25|976.75|966.25|976.83|966.33|976.75|966.25|11
1653773000000|2022-05-28 21:23:20|966.77|956.27|966.48|955.98|966.78|956.28|966.48|955.98|3
1653780980000|2022-05-28 23:36:20|976.68|966.18|976.02|965.52|976.68|966.18|976.02|965.52|13
1653773010000|2022-05-28 21:23:30|966.46|955.96|966.46|955.96|966.46|955.96|966.46|955.96|1
1653781000000|2022-05-28 23:36:40|976.03|965.53|975.96|965.46|976.03|965.53|975.96|965.46|6
1653773020000|2022-05-28 21:23:40|966.5|956|966.46|955.96|966.5|956|966.27|955.77|4
1653781010000|2022-05-28 23:36:50|975.97|965.47|976.09|965.59|976.09|965.59|975.97|965.47|3
1653773030000|2022-05-28 21:23:50|966.47|955.97|966.55|956.05|966.57|956.07|966.47|955.97|6
1653781030000|2022-05-28 23:37:10|976.2|965.7|976.64|966.14|976.68|966.18|976.2|965.7|14
1653773040000|2022-05-28 21:24:00|966.49|955.99|965.91|955.41|966.49|955.99|965.83|955.33|21
1653781040000|2022-05-28 23:37:20|976.62|966.12|976.48|965.98|976.66|966.16|976.48|965.98|8
1653773050000|2022-05-28 21:24:10|965.89|955.39|965.81|955.31|965.9|955.4|965.8|955.3|14
1653781050000|2022-05-28 23:37:30|976.62|966.12|976.66|966.16|976.66|966.16|976.62|966.12|4
1653773060000|2022-05-28 21:24:20|965.8|955.3|965.84|955.34|965.84|955.34|965.79|955.29|4
1653781060000|2022-05-28 23:37:40|976.65|966.15|976.69|966.19|976.7|966.2|976.49|965.99|9
1653773070000|2022-05-28 21:24:30|965.82|955.32|965.81|955.31|965.88|955.38|965.81|955.31|7
1653781070000|2022-05-28 23:37:50|976.68|966.18|976.64|966.14|976.7|966.2|976.48|965.98|19
1653773080000|2022-05-28 21:24:40|965.82|955.32|965.88|955.38|965.88|955.38|965.81|955.31|6
1653781080000|2022-05-28 23:38:00|976.66|966.16|976.46|965.96|976.66|966.16|976.16|965.66|15
1653773100000|2022-05-28 21:25:00|965.8|955.3|965.73|955.23|965.81|955.31|965.73|955.23|3
1653781090000|2022-05-28 23:38:10|976.45|965.95|976.62|966.12|976.64|966.14|976.42|965.92|14
1653773110000|2022-05-28 21:25:10|965.81|955.31|966.37|955.87|966.48|955.98|965.81|955.31|18
1653781100000|2022-05-28 23:38:20|976.47|965.97|975.72|965.22|976.47|965.97|975.72|965.22|16
1653773120000|2022-05-28 21:25:20|966.33|955.83|966.46|955.96|966.52|956.02|966.33|955.83|18
1653781110000|2022-05-28 23:38:30|975.71|965.21|975.86|965.36|975.96|965.46|975.71|965.21|16
1653773130000|2022-05-28 21:25:30|966.6|956.1|966.43|955.93|966.67|956.17|966.17|955.67|13
1653781120000|2022-05-28 23:38:40|975.89|965.39|975.47|964.97|975.89|965.39|975.47|964.97|8
1653773140000|2022-05-28 21:25:40|966.42|955.92|966.5|956|966.53|956.03|966.4|955.9|13
1653781130000|2022-05-28 23:38:50|975.36|964.86|975.47|964.97|975.49|964.99|975.36|964.86|4
1653773150000|2022-05-28 21:25:50|966.63|956.13|966.41|955.91|966.63|956.13|966.39|955.89|8
1653781140000|2022-05-28 23:39:00|975.3|964.8|975.16|964.66|975.3|964.8|975.13|964.63|8
1653773160000|2022-05-28 21:26:00|966.56|956.06|966.56|956.06|966.56|956.06|966.4|955.9|8
1653781150000|2022-05-28 23:39:10|975.17|964.67|975.14|964.64|975.17|964.67|975.14|964.64|5
1653773170000|2022-05-28 21:26:10|966.57|956.07|966.57|956.07|966.6|956.1|966.42|955.92|10
1653781160000|2022-05-28 23:39:20|975.15|964.65|975.15|964.65|975.16|964.66|975.14|964.64|6
1653773180000|2022-05-28 21:26:20|966.59|956.09|966.61|956.11|966.62|956.12|966.42|955.92|15
1653781170000|2022-05-28 23:39:30|975.16|964.66|974.95|964.45|975.17|964.67|974.95|964.45|12
1653773190000|2022-05-28 21:26:30|966.6|956.1|966.49|955.99|966.65|956.15|966.43|955.93|14
1653781190000|2022-05-28 23:39:50|974.96|964.46|975|964.5|975|964.5|974.95|964.45|9
1653773200000|2022-05-28 21:26:40|966.64|956.14|966.65|956.15|966.66|956.16|966.62|956.12|5
1653781200000|2022-05-28 23:40:00|974.99|964.49|975.11|964.61|975.11|964.61|974.94|964.44|6
1653773210000|2022-05-28 21:26:50|966.64|956.14|966.75|956.25|966.75|956.25|966.57|956.07|8
1653781210000|2022-05-28 23:40:10|975.3|964.8|976.16|965.66|976.16|965.66|975.3|964.8|17
1653773220000|2022-05-28 21:27:00|966.76|956.26|966.74|956.24|966.76|956.26|966.74|956.24|4
1653781220000|2022-05-28 23:40:20|976.17|965.67|976.19|965.69|976.29|965.79|976.17|965.67|10
1653773240000|2022-05-28 21:27:20|966.75|956.25|966.74|956.24|966.75|956.25|966.74|956.24|2
1653781230000|2022-05-28 23:40:30|976.18|965.68|976.28|965.78|976.28|965.78|975.75|965.25|9
1653773270000|2022-05-28 21:27:50|966.75|956.25|966.75|956.25|966.75|956.25|966.74|956.24|3
1653781240000|2022-05-28 23:40:40|976.26|965.76|978.58|968.08|978.58|968.08|976.26|965.76|30
1653773280000|2022-05-28 21:28:00|966.64|956.14|966.73|956.23|966.75|956.25|966.64|956.14|7
1653781250000|2022-05-28 23:40:50|978.59|968.09|978.06|967.56|978.69|968.19|978.03|967.53|24
1653773290000|2022-05-28 21:28:10|966.62|956.12|966.92|956.42|966.92|956.42|966.62|956.12|17
1653781260000|2022-05-28 23:41:00|978.04|967.54|977.4|966.9|978.04|967.54|977.31|966.81|21
1653773300000|2022-05-28 21:28:20|966.93|956.43|966.92|956.42|966.93|956.43|966.92|956.42|4
1653781270000|2022-05-28 23:41:10|977.41|966.91|977.51|967.01|977.61|967.11|977.4|966.9|15
1653773310000|2022-05-28 21:28:30|966.93|956.43|967.3|956.8|967.3|956.8|966.92|956.42|18
1653781280000|2022-05-28 23:41:20|977.43|966.93|977.61|967.11|977.61|967.11|977.42|966.92|9
1653773320000|2022-05-28 21:28:40|967.31|956.81|967.31|956.81|967.36|956.86|967.24|956.74|10
1653781290000|2022-05-28 23:41:30|977.71|967.21|977.71|967.21|977.72|967.22|977.7|967.2|5
1653773330000|2022-05-28 21:28:50|967.32|956.82|967.56|957.06|967.6|957.1|967.32|956.82|11
1653781300000|2022-05-28 23:41:40|977.62|967.12|977.7|967.2|977.7|967.2|977.46|966.96|11
1653773340000|2022-05-28 21:29:00|967.39|956.89|967.59|957.09|967.59|957.09|967.39|956.89|4
1653781310000|2022-05-28 23:41:50|977.61|967.11|977.69|967.19|977.69|967.19|977.47|966.97|9
1653773350000|2022-05-28 21:29:10|967.4|956.9|967.59|957.09|967.59|957.09|967.4|956.9|12
1653781320000|2022-05-28 23:42:00|977.7|967.2|977.61|967.11|977.71|967.21|977.59|967.09|16
1653773360000|2022-05-28 21:29:20|967.41|956.91|967.61|957.11|967.61|957.11|967.41|956.91|3
1653781330000|2022-05-28 23:42:10|977.6|967.1|977.47|966.97|977.72|967.22|977.46|966.96|10
1653773370000|2022-05-28 21:29:30|967.39|956.89|967.39|956.89|967.39|956.89|967.39|956.89|1
1653781340000|2022-05-28 23:42:20|977.46|966.96|977.62|967.12|977.62|967.12|977.46|966.96|3
1653773380000|2022-05-28 21:29:40|967.62|957.12|967.62|957.12|967.62|957.12|967.62|957.12|1
1653781350000|2022-05-28 23:42:30|977.71|967.21|977.62|967.12|977.71|967.21|977.62|967.12|4
1653773390000|2022-05-28 21:29:50|967.63|957.13|967.63|957.13|967.63|957.13|967.63|957.13|1
1653781360000|2022-05-28 23:42:40|977.49|966.99|976.38|965.88|977.49|966.99|976.38|965.88|27
1653773400000|2022-05-28 21:30:00|967.62|957.12|967.68|957.18|967.95|957.45|967.62|957.12|12
1653781370000|2022-05-28 23:42:50|976.65|966.15|976.69|966.19|976.86|966.36|976.58|966.08|24
1653773410000|2022-05-28 21:30:10|967.77|957.27|967.89|957.39|967.9|957.4|967.66|957.16|8
1653781380000|2022-05-28 23:43:00|976.66|966.16|976.66|966.16|976.67|966.17|976.63|966.13|10
1653773440000|2022-05-28 21:30:40|967.91|957.41|967.91|957.41|967.91|957.41|967.91|957.41|1
1653781390000|2022-05-28 23:43:10|976.69|966.19|976.39|965.89|976.69|966.19|976.39|965.89|4
1653773450000|2022-05-28 21:30:50|967.88|957.38|967.89|957.39|967.91|957.41|967.88|957.38|4
1653781400000|2022-05-28 23:43:20|976.41|965.91|976.87|966.37|976.93|966.43|976.41|965.91|17
1653773460000|2022-05-28 21:31:00|967.88|957.38|967.87|957.37|967.88|957.38|967.86|957.36|4
1653781410000|2022-05-28 23:43:30|976.86|966.36|976.84|966.34|976.86|966.36|976.84|966.34|2
1653773470000|2022-05-28 21:31:10|967.88|957.38|967.88|957.38|967.88|957.38|967.88|957.38|1
1653781430000|2022-05-28 23:43:50|976.85|966.35|976.85|966.35|976.85|966.35|976.85|966.35|1
1653773480000|2022-05-28 21:31:20|967.86|957.36|967.89|957.39|967.89|957.39|967.86|957.36|2
1653781440000|2022-05-28 23:44:00|976.68|966.18|976.85|966.35|976.91|966.41|976.68|966.18|8
1653773490000|2022-05-28 21:31:30|967.92|957.42|967.89|957.39|967.92|957.42|967.89|957.39|2
1653781450000|2022-05-28 23:44:10|976.9|966.4|976.82|966.32|976.9|966.4|976.77|966.27|10
1653773500000|2022-05-28 21:31:40|967.92|957.42|967.92|957.42|967.92|957.42|967.92|957.42|1
1653781460000|2022-05-28 23:44:20|976.81|966.31|976.79|966.29|976.81|966.31|976.79|966.29|2
1653773510000|2022-05-28 21:31:50|967.89|957.39|967.91|957.41|967.94|957.44|967.89|957.39|4
1653781470000|2022-05-28 23:44:30|976.8|966.3|976.83|966.33|976.83|966.33|976.8|966.3|3
1653773540000|2022-05-28 21:32:20|967.9|957.4|967.9|957.4|967.91|957.41|967.9|957.4|3
1653781480000|2022-05-28 23:44:40|976.81|966.31|976.81|966.31|976.81|966.31|976.81|966.31|1
1653773550000|2022-05-28 21:32:30|967.91|957.41|967.89|957.39|967.91|957.41|967.89|957.39|3
1653781490000|2022-05-28 23:44:50|976.8|966.3|977.69|967.19|977.69|967.19|976.8|966.3|12
1653773560000|2022-05-28 21:32:40|967.72|957.22|967.89|957.39|967.89|957.39|967.72|957.22|2
1653781500000|2022-05-28 23:45:00|977.7|967.2|978.92|968.42|978.92|968.42|977.11|966.61|27
1653773580000|2022-05-28 21:33:00|967.88|957.38|967.88|957.38|967.88|957.38|967.88|957.38|1
1653781510000|2022-05-28 23:45:10|978.97|968.47|981.79|971.29|981.79|971.29|978.96|968.46|35
1653773650000|2022-05-28 21:34:10|967.89|957.39|967.89|957.39|967.89|957.39|967.89|957.39|1
1653781520000|2022-05-28 23:45:20|981.71|971.21|981.96|971.46|982|971.5|981.26|970.76|23
1653773660000|2022-05-28 21:34:20|967.9|957.4|967.82|957.32|967.9|957.4|967.82|957.32|3
1653781530000|2022-05-28 23:45:30|981.95|971.45|983|972.5|983.49|972.99|981.86|971.36|25
1653773680000|2022-05-28 21:34:40|967.85|957.35|967.85|957.35|967.85|957.35|967.82|957.32|3
1653781540000|2022-05-28 23:45:40|982.98|972.48|981.59|971.09|983.08|972.58|981.59|971.09|29
1653773690000|2022-05-28 21:34:50|967.82|957.32|967.82|957.32|967.82|957.32|967.82|957.32|1
1653781550000|2022-05-28 23:45:50|980.96|970.46|979.94|969.44|980.96|970.46|979.78|969.28|30
1653773720000|2022-05-28 21:35:20|967.79|957.29|967.79|957.29|967.79|957.29|967.78|957.28|3
1653781560000|2022-05-28 23:46:00|980.08|969.58|979.18|968.68|980.67|970.17|979.18|968.68|33
1653773730000|2022-05-28 21:35:30|967.78|957.28|967.79|957.29|967.79|957.29|967.78|957.28|2
1653781570000|2022-05-28 23:46:10|979.13|968.63|978.16|967.66|979.3|968.8|978.08|967.58|26
1653773740000|2022-05-28 21:35:40|967.8|957.3|967.82|957.32|967.82|957.32|967.63|957.13|14
1653781580000|2022-05-28 23:46:20|978.09|967.59|977.8|967.3|978.09|967.59|977.8|967.3|22
1653773750000|2022-05-28 21:35:50|967.81|957.31|967.79|957.29|967.81|957.31|967.78|957.28|7
1653781590000|2022-05-28 23:46:30|977.68|967.18|977.57|967.07|978.04|967.54|977.44|966.94|25
1653773760000|2022-05-28 21:36:00|967.76|957.26|967.76|957.26|967.76|957.26|967.76|957.26|1
1653781600000|2022-05-28 23:46:40|977.37|966.87|976.08|965.58|977.38|966.88|976.08|965.58|24
1653773770000|2022-05-28 21:36:10|967.77|957.27|967.79|957.29|967.79|957.29|967.76|957.26|6
1653781610000|2022-05-28 23:46:50|976.09|965.59|975.04|964.54|976.09|965.59|975.04|964.54|35
1653773780000|2022-05-28 21:36:20|967.8|957.3|967.82|957.32|967.82|957.32|967.8|957.3|2
1653781620000|2022-05-28 23:47:00|974.95|964.45|973.41|962.91|974.95|964.45|973.39|962.89|33
1653773790000|2022-05-28 21:36:30|967.83|957.33|967.83|957.33|967.85|957.35|967.82|957.32|8
1653781630000|2022-05-28 23:47:10|973.15|962.65|971.67|961.17|973.4|962.9|971.67|961.17|19
1653773800000|2022-05-28 21:36:40|967.8|957.3|967.83|957.33|967.84|957.34|967.8|957.3|5
1653781640000|2022-05-28 23:47:20|971.81|961.31|971.77|961.27|971.95|961.45|971.77|961.27|23
1653773820000|2022-05-28 21:37:00|967.88|957.38|967.88|957.38|967.88|957.38|967.88|957.38|1
1653781650000|2022-05-28 23:47:30|971.76|961.26|971.71|961.21|971.9|961.4|971.23|960.73|29
1653773830000|2022-05-28 21:37:10|967.89|957.39|967.84|957.34|967.9|957.4|967.84|957.34|5
1653781660000|2022-05-28 23:47:40|971.7|961.2|970.94|960.44|971.7|961.2|970.72|960.22|13
1653773840000|2022-05-28 21:37:20|967.83|957.33|967.77|957.27|967.83|957.33|967.77|957.27|5
1653781670000|2022-05-28 23:47:50|970.86|960.36|970.99|960.49|970.99|960.49|970.8|960.3|15
1653773860000|2022-05-28 21:37:40|967.76|957.26|967.63|957.13|967.76|957.26|967.63|957.13|2
1653781680000|2022-05-28 23:48:00|971.01|960.51|970.42|959.92|971.04|960.54|970.35|959.85|21
1653773870000|2022-05-28 21:37:50|967.66|957.16|967.66|957.16|967.66|957.16|967.63|957.13|3
1653781690000|2022-05-28 23:48:10|970.38|959.88|970.36|959.86|970.44|959.94|970.34|959.84|21
1653773890000|2022-05-28 21:38:10|967.67|957.17|967.66|957.16|967.67|957.17|967.66|957.16|4
1653781700000|2022-05-28 23:48:20|970.35|959.85|970.93|960.43|970.93|960.43|970.35|959.85|17
1653773900000|2022-05-28 21:38:20|967.63|957.13|967.63|957.13|967.66|957.16|967.63|957.13|5
1653781710000|2022-05-28 23:48:30|970.95|960.45|971.69|961.19|971.69|961.19|970.95|960.45|17
1653773920000|2022-05-28 21:38:40|967.48|956.98|967.64|957.14|967.64|957.14|967.48|956.98|2
1653781720000|2022-05-28 23:48:40|971.68|961.18|971.66|961.16|971.69|961.19|971.66|961.16|7
1653773930000|2022-05-28 21:38:50|967.63|957.13|967.63|957.13|967.63|957.13|967.63|957.13|1
1653781730000|2022-05-28 23:48:50|971.52|961.02|971.66|961.16|971.66|961.16|971.49|960.99|10
1653773940000|2022-05-28 21:39:00|967.64|957.14|967.64|957.14|967.64|957.14|967.64|957.14|1
1653781740000|2022-05-28 23:49:00|971.78|961.28|971.93|961.43|971.93|961.43|971.78|961.28|10
1653773950000|2022-05-28 21:39:10|967.63|957.13|967.64|957.14|967.64|957.14|967.63|957.13|2
1653781750000|2022-05-28 23:49:10|971.92|961.42|971.81|961.31|971.93|961.43|971.81|961.31|7
1653773970000|2022-05-28 21:39:30|967.63|957.13|967.64|957.14|967.66|957.16|967.63|957.13|4
1653781760000|2022-05-28 23:49:20|971.79|961.29|971.2|960.7|971.79|961.29|971.19|960.69|14
1653773980000|2022-05-28 21:39:40|967.63|957.13|967.64|957.14|967.64|957.14|967.63|957.13|4
1653781770000|2022-05-28 23:49:30|971.19|960.69|971.6|961.1|971.79|961.29|971.03|960.53|15
1653781780000|2022-05-28 23:49:40|971.61|961.11|971.34|960.84|971.82|961.32|971.34|960.84|15
1653774000000|2022-05-28 21:40:00|967.63|957.13|967.63|957.13|967.71|957.21|967.63|957.13|3
1653781790000|2022-05-28 23:49:50|971.44|960.94|971.34|960.84|971.44|960.94|971.34|960.84|3
1653774010000|2022-05-28 21:40:10|967.6|957.1|967.6|957.1|967.6|957.1|967.6|957.1|1
1653774020000|2022-05-28 21:40:20|967.58|957.08|967.58|957.08|967.58|957.08|967.58|957.08|1
1653781800000|2022-05-28 23:50:00|971.35|960.85|971.35|960.85|971.35|960.85|971.35|960.85|1
1653774030000|2022-05-28 21:40:30|967.6|957.1|967.54|957.04|967.6|957.1|967.51|957.01|8
1653781810000|2022-05-28 23:50:10|971.53|961.03|970.86|960.36|971.6|961.1|970.86|960.36|28
1653774040000|2022-05-28 21:40:40|967.57|957.07|967.57|957.07|967.57|957.07|967.57|957.07|1
1653781820000|2022-05-28 23:50:20|970.85|960.35|971.15|960.65|971.15|960.65|970.85|960.35|15
1653774050000|2022-05-28 21:40:50|967.56|957.06|967.56|957.06|967.65|957.15|967.56|957.06|6
1653781830000|2022-05-28 23:50:30|971.14|960.64|970.94|960.44|971.14|960.64|970.91|960.41|10
1653774060000|2022-05-28 21:41:00|967.57|957.07|967.57|957.07|967.61|957.11|967.54|957.04|7
1653781840000|2022-05-28 23:50:40|970.91|960.41|970.98|960.48|970.98|960.48|970.91|960.41|4
1653774070000|2022-05-28 21:41:10|967.56|957.06|967.54|957.04|967.57|957.07|967.54|957.04|9
1653781850000|2022-05-28 23:50:50|970.95|960.45|970.85|960.35|970.97|960.47|970.85|960.35|8
1653774080000|2022-05-28 21:41:20|967.47|956.97|967.02|956.52|967.54|957.04|967.02|956.52|17
1653781860000|2022-05-28 23:51:00|970.81|960.31|970.83|960.33|970.91|960.41|970.81|960.31|8
1653774090000|2022-05-28 21:41:30|967.01|956.51|967.12|956.62|967.22|956.72|967|956.5|15
1653781870000|2022-05-28 23:51:10|970.88|960.38|970.9|960.4|970.9|960.4|970.85|960.35|5
1653774100000|2022-05-28 21:41:40|967|956.5|966.88|956.38|967.11|956.61|966.88|956.38|7
1653781880000|2022-05-28 23:51:20|970.92|960.42|970.92|960.42|970.93|960.43|970.92|960.42|3
1653774110000|2022-05-28 21:41:50|966.87|956.37|966.97|956.47|967.09|956.59|966.87|956.37|4
1653781890000|2022-05-28 23:51:30|970.7|960.2|970.43|959.93|970.7|960.2|970.42|959.92|19
1653774130000|2022-05-28 21:42:10|967|956.5|967.13|956.63|967.14|956.64|966.97|956.47|10
1653781900000|2022-05-28 23:51:40|970.42|959.92|970.42|959.92|970.48|959.98|969.66|959.16|30
1653774140000|2022-05-28 21:42:20|967.15|956.65|967.16|956.66|967.21|956.71|967.04|956.54|7
1653781910000|2022-05-28 23:51:50|970.41|959.91|970.5|960|970.89|960.39|970.41|959.91|14
1653774150000|2022-05-28 21:42:30|967.14|956.64|967.16|956.66|967.16|956.66|967.14|956.64|6
1653781920000|2022-05-28 23:52:00|970.51|960.01|970.59|960.09|970.65|960.15|970.34|959.84|17
1653774160000|2022-05-28 21:42:40|967.15|956.65|967.2|956.7|967.24|956.74|967.15|956.65|8
1653781930000|2022-05-28 23:52:10|970.53|960.03|970.71|960.21|970.71|960.21|970.53|960.03|3
1653774170000|2022-05-28 21:42:50|967.22|956.72|967.22|956.72|967.22|956.72|967.22|956.72|1
1653781940000|2022-05-28 23:52:20|970.72|960.22|970.8|960.3|970.8|960.3|970.6|960.1|11
1653774180000|2022-05-28 21:43:00|967.28|956.78|967.31|956.81|967.31|956.81|967.28|956.78|4
1653781970000|2022-05-28 23:52:50|970.77|960.27|970.8|960.3|970.8|960.3|970.77|960.27|4
1653774190000|2022-05-28 21:43:10|967.32|956.82|967.57|957.07|967.57|957.07|967.32|956.82|8
1653781980000|2022-05-28 23:53:00|970.5|960|970.98|960.48|970.98|960.48|970.5|960|4
1653774200000|2022-05-28 21:43:20|967.56|957.06|967.41|956.91|967.56|957.06|967.41|956.91|6
1653781990000|2022-05-28 23:53:10|971.49|960.99|971.51|961.01|971.51|961.01|971.49|960.99|3
1653774210000|2022-05-28 21:43:30|967.46|956.96|967.54|957.04|967.55|957.05|967.3|956.8|9
1653782000000|2022-05-28 23:53:20|971.53|961.03|970.92|960.42|971.56|961.06|970.87|960.37|23
1653774220000|2022-05-28 21:43:40|967.41|956.91|967.42|956.92|967.56|957.06|967.41|956.91|16
1653782030000|2022-05-28 23:53:50|970.93|960.43|971.11|960.61|971.23|960.73|970.93|960.43|15
1653774230000|2022-05-28 21:43:50|967.41|956.91|967.41|956.91|967.42|956.92|967.38|956.88|8
1653782040000|2022-05-28 23:54:00|971.14|960.64|971.17|960.67|971.18|960.68|971.11|960.61|8
1653774250000|2022-05-28 21:44:10|967.4|956.9|967.41|956.91|967.41|956.91|967.38|956.88|3
1653782050000|2022-05-28 23:54:10|971.16|960.66|972|961.5|972.05|961.55|971.16|960.66|16
1653774260000|2022-05-28 21:44:20|967.4|956.9|967.41|956.91|967.41|956.91|967.39|956.89|3
1653782060000|2022-05-28 23:54:20|972.05|961.55|972.32|961.82|972.55|962.05|972.03|961.53|21
1653774270000|2022-05-28 21:44:30|967.4|956.9|967.37|956.87|967.4|956.9|967.37|956.87|7
1653782070000|2022-05-28 23:54:30|972.29|961.79|972.36|961.86|972.66|962.16|972.29|961.79|8
1653774280000|2022-05-28 21:44:40|967.38|956.88|967.38|956.88|967.42|956.92|967.38|956.88|5
1653782080000|2022-05-28 23:54:40|972.37|961.87|972.47|961.97|972.47|961.97|972.36|961.86|4
1653774290000|2022-05-28 21:44:50|967.41|956.91|967.14|956.64|967.41|956.91|966.89|956.39|10
1653782090000|2022-05-28 23:54:50|972.43|961.93|972.59|962.09|972.64|962.14|972.43|961.93|7
1653774300000|2022-05-28 21:45:00|967.11|956.61|966.96|956.46|967.19|956.69|966.96|956.46|10
1653782100000|2022-05-28 23:55:00|972.41|961.91|971.63|961.13|972.41|961.91|971.41|960.91|11
1653774310000|2022-05-28 21:45:10|966.99|956.49|967.18|956.68|967.18|956.68|966.95|956.45|12
1653782110000|2022-05-28 23:55:10|971.62|961.12|971.5|961|971.72|961.22|971.5|961|16
1653774320000|2022-05-28 21:45:20|966.98|956.48|966.95|956.45|967.13|956.63|966.93|956.43|15
1653782120000|2022-05-28 23:55:20|971.49|960.99|971.49|960.99|971.6|961.1|971.48|960.98|12
1653774330000|2022-05-28 21:45:30|966.96|956.46|966.99|956.49|967.18|956.68|966.96|956.46|10
1653782130000|2022-05-28 23:55:30|971.48|960.98|971.45|960.95|971.61|961.11|971.38|960.88|15
1653774340000|2022-05-28 21:45:40|966.98|956.48|966.98|956.48|967.12|956.62|966.98|956.48|12
1653782140000|2022-05-28 23:55:40|971.46|960.96|970.94|960.44|971.46|960.96|970.88|960.38|16
1653774350000|2022-05-28 21:45:50|967.05|956.55|966.9|956.4|967.05|956.55|966.9|956.4|13
1653782160000|2022-05-28 23:56:00|970.98|960.48|971.31|960.81|971.31|960.81|970.98|960.48|4
1653774360000|2022-05-28 21:46:00|966.93|956.43|966.92|956.42|966.94|956.44|966.92|956.42|6
1653782170000|2022-05-28 23:56:10|971.34|960.84|971.34|960.84|971.34|960.84|971.34|960.84|1
1653774370000|2022-05-28 21:46:10|966.93|956.43|966.9|956.4|966.93|956.43|966.9|956.4|4
1653782180000|2022-05-28 23:56:20|971.33|960.83|971.32|960.82|971.34|960.84|971.32|960.82|11
1653774380000|2022-05-28 21:46:20|966.91|956.41|966.9|956.4|966.94|956.44|966.9|956.4|6
1653782190000|2022-05-28 23:56:30|971.33|960.83|971.32|960.82|971.33|960.83|971.31|960.81|3
1653774390000|2022-05-28 21:46:30|966.93|956.43|966.94|956.44|966.94|956.44|966.89|956.39|3
1653782200000|2022-05-28 23:56:40|971.31|960.81|971.32|960.82|971.32|960.82|971.31|960.81|10
1653774410000|2022-05-28 21:46:50|966.87|956.37|966.89|956.39|966.89|956.39|966.87|956.37|2
1653782210000|2022-05-28 23:56:50|971.27|960.77|971.22|960.72|971.27|960.77|970.93|960.43|11
1653774460000|2022-05-28 21:47:40|966.88|956.38|966.88|956.38|966.88|956.38|966.88|956.38|1
1653782220000|2022-05-28 23:57:00|971.13|960.63|970.93|960.43|971.13|960.63|970.93|960.43|9
1653774470000|2022-05-28 21:47:50|966.93|956.43|966.88|956.38|966.93|956.43|966.88|956.38|2
1653782230000|2022-05-28 23:57:10|971.14|960.64|971.02|960.52|971.14|960.64|971|960.5|5
1653774490000|2022-05-28 21:48:10|966.68|956.18|966.7|956.2|966.87|956.37|966.63|956.13|10
1653782240000|2022-05-28 23:57:20|971|960.5|970.69|960.19|971.02|960.52|970|959.5|17
1653774500000|2022-05-28 21:48:20|966.68|956.18|966.67|956.17|966.68|956.18|966.67|956.17|2
1653782250000|2022-05-28 23:57:30|970.72|960.22|970.74|960.24|970.74|960.24|970.71|960.21|4
1653774510000|2022-05-28 21:48:30|966.44|955.94|966.44|955.94|966.44|955.94|966.44|955.94|1
1653782260000|2022-05-28 23:57:40|970.73|960.23|970.71|960.21|970.74|960.24|970.71|960.21|3
1653774520000|2022-05-28 21:48:40|966.43|955.93|966.23|955.73|966.5|956|966.23|955.73|6
1653782270000|2022-05-28 23:57:50|970.7|960.2|970.8|960.3|970.83|960.33|970.7|960.2|10
1653774530000|2022-05-28 21:48:50|966.2|955.7|966.18|955.68|966.48|955.98|966.18|955.68|5
1653782280000|2022-05-28 23:58:00|970.82|960.32|970.81|960.31|970.82|960.32|970.8|960.3|4
1653774540000|2022-05-28 21:49:00|966.42|955.92|966.47|955.97|966.47|955.97|966.18|955.68|8
1653782290000|2022-05-28 23:58:10|970.76|960.26|970.8|960.3|970.8|960.3|970.76|960.26|5
1653774550000|2022-05-28 21:49:10|966.37|955.87|966.42|955.92|966.44|955.94|966.37|955.87|4
1653782320000|2022-05-28 23:58:40|970.74|960.24|970.08|959.58|970.74|960.24|970.08|959.58|20
1653774560000|2022-05-28 21:49:20|966.5|956|966.4|955.9|966.5|956|966.38|955.88|5
1653782330000|2022-05-28 23:58:50|970.04|959.54|969.74|959.24|970.04|959.54|969.74|959.24|17
1653774570000|2022-05-28 21:49:30|966.38|955.88|966.37|955.87|966.38|955.88|966.09|955.59|7
1653782340000|2022-05-28 23:59:00|969.73|959.23|969.73|959.23|969.75|959.25|969.71|959.21|7
1653774580000|2022-05-28 21:49:40|966.1|955.6|966.1|955.6|966.1|955.6|966.1|955.6|1
1653782350000|2022-05-28 23:59:10|969.74|959.24|969.71|959.21|969.74|959.24|969.71|959.21|6
1653774590000|2022-05-28 21:49:50|966.37|955.87|966.62|956.12|966.63|956.13|966.37|955.87|3
1653782360000|2022-05-28 23:59:20|969.72|959.22|969.72|959.22|969.72|959.22|969.71|959.21|3
1653774600000|2022-05-28 21:50:00|966.44|955.94|966.43|955.93|966.44|955.94|966.08|955.58|5
1653782370000|2022-05-28 23:59:30|969.76|959.26|969.73|959.23|969.78|959.28|969.72|959.22|11
1653774610000|2022-05-28 21:50:10|966.15|955.65|966.43|955.93|966.43|955.93|966.15|955.65|4
1653782380000|2022-05-28 23:59:40|969.72|959.22|969.69|959.19|969.72|959.22|969.61|959.11|9
1653774620000|2022-05-28 21:50:20|966.15|955.65|966.21|955.71|966.43|955.93|966.15|955.65|4
1653782390000|2022-05-28 23:59:50|969.68|959.18|969.6|959.1|969.68|959.18|969.6|959.1|3
1653774630000|2022-05-28 21:50:30|966.22|955.72|966.22|955.72|966.22|955.72|966.21|955.71|3
1653774640000|2022-05-28 21:50:40|966.12|955.62|966.13|955.63|966.13|955.63|966.12|955.62|2
1653774660000|2022-05-28 21:51:00|966.14|955.64|966.13|955.63|966.14|955.64|966.12|955.62|10
1653774670000|2022-05-28 21:51:10|965.9|955.4|966.13|955.63|966.22|955.72|965.9|955.4|4
1653774680000|2022-05-28 21:51:20|966.14|955.64|965.77|955.27|966.14|955.64|965.77|955.27|6
1653774690000|2022-05-28 21:51:30|965.76|955.26|965.81|955.31|965.81|955.31|965.76|955.26|9
1653774700000|2022-05-28 21:51:40|965.8|955.3|965.67|955.17|965.8|955.3|965.67|955.17|11
1653774710000|2022-05-28 21:51:50|965.71|955.21|965.75|955.25|965.79|955.29|965.68|955.18|8
1653774720000|2022-05-28 21:52:00|965.72|955.22|965.73|955.23|965.73|955.23|965.72|955.22|4
1653774740000|2022-05-28 21:52:20|965.74|955.24|965.73|955.23|965.74|955.24|965.73|955.23|4
1653774750000|2022-05-28 21:52:30|965.74|955.24|965.72|955.22|965.74|955.24|965.71|955.21|6
1653774760000|2022-05-28 21:52:40|965.71|955.21|965.73|955.23|965.73|955.23|965.71|955.21|3
1653774770000|2022-05-28 21:52:50|965.72|955.22|965.72|955.22|965.75|955.25|965.72|955.22|8
1653774780000|2022-05-28 21:53:00|965.73|955.23|965.73|955.23|965.74|955.24|965.73|955.23|5
1653774790000|2022-05-28 21:53:10|965.74|955.24|965.73|955.23|965.74|955.24|965.73|955.23|4
1653774800000|2022-05-28 21:53:20|965.74|955.24|965.73|955.23|965.74|955.24|965.73|955.23|2
1653774820000|2022-05-28 21:53:40|965.74|955.24|965.74|955.24|965.74|955.24|965.74|955.24|1
1653774830000|2022-05-28 21:53:50|965.73|955.23|965.73|955.23|965.73|955.23|965.73|955.23|1
1653774840000|2022-05-28 21:54:00|965.85|955.35|965.78|955.28|965.88|955.38|965.73|955.23|10
1653774850000|2022-05-28 21:54:10|965.77|955.27|965.61|955.11|965.77|955.27|965.61|955.11|2
1653774860000|2022-05-28 21:54:20|965.6|955.1|965.61|955.11|965.63|955.13|965.6|955.1|3
1653774870000|2022-05-28 21:54:30|965.65|955.15|965.77|955.27|965.78|955.28|965.61|955.11|8
1653774880000|2022-05-28 21:54:40|965.78|955.28|965.78|955.28|965.78|955.28|965.78|955.28|1
1653774890000|2022-05-28 21:54:50|965.77|955.27|965.77|955.27|965.77|955.27|965.77|955.27|1
1653774900000|2022-05-28 21:55:00|965.78|955.28|965.82|955.32|965.82|955.32|965.74|955.24|11
1653774910000|2022-05-28 21:55:10|965.84|955.34|965.8|955.3|965.84|955.34|965.8|955.3|8
1653774920000|2022-05-28 21:55:20|965.81|955.31|965.74|955.24|965.81|955.31|965.74|955.24|6
1653774930000|2022-05-28 21:55:30|965.81|955.31|965.79|955.29|965.81|955.31|965.74|955.24|5
1653774940000|2022-05-28 21:55:40|965.78|955.28|965.73|955.23|965.78|955.28|965.71|955.21|7
1653774950000|2022-05-28 21:55:50|965.74|955.24|965.74|955.24|965.75|955.25|965.73|955.23|5
1653774960000|2022-05-28 21:56:00|965.76|955.26|965.77|955.27|965.77|955.27|965.76|955.26|2
1653774970000|2022-05-28 21:56:10|965.75|955.25|965.63|955.13|965.75|955.25|965.61|955.11|10
1653774980000|2022-05-28 21:56:20|965.62|955.12|965.67|955.17|965.67|955.17|965.62|955.12|3
1653774990000|2022-05-28 21:56:30|965.63|955.13|965.63|955.13|965.63|955.13|965.63|955.13|1
1653775030000|2022-05-28 21:57:10|965.62|955.12|965.63|955.13|965.63|955.13|965.62|955.12|2
1653775040000|2022-05-28 21:57:20|965.62|955.12|965.55|955.05|965.62|955.12|965.54|955.04|13
1653775050000|2022-05-28 21:57:30|965.57|955.07|965.63|955.13|965.63|955.13|965.55|955.05|6
1653775060000|2022-05-28 21:57:40|965.62|955.12|965.66|955.16|965.74|955.24|965.59|955.09|19
1653775070000|2022-05-28 21:57:50|965.73|955.23|965.67|955.17|965.73|955.23|965.67|955.17|12
1653775080000|2022-05-28 21:58:00|965.71|955.21|965.71|955.21|965.73|955.23|965.67|955.17|12
1653775090000|2022-05-28 21:58:10|965.67|955.17|965.71|955.21|965.71|955.21|965.67|955.17|6
1653775100000|2022-05-28 21:58:20|965.67|955.17|965.71|955.21|965.73|955.23|965.67|955.17|8
1653775110000|2022-05-28 21:58:30|965.75|955.25|965.72|955.22|965.75|955.25|965.72|955.22|4
1653775120000|2022-05-28 21:58:40|965.73|955.23|965.6|955.1|965.78|955.28|965.6|955.1|11
1653775130000|2022-05-28 21:58:50|965.58|955.08|965.6|955.1|965.6|955.1|965.57|955.07|4
1653775140000|2022-05-28 21:59:00|965.58|955.08|965.59|955.09|965.61|955.11|965.57|955.07|8
1653775150000|2022-05-28 21:59:10|965.58|955.08|965.54|955.04|965.59|955.09|965.53|955.03|9
1653775160000|2022-05-28 21:59:20|965.53|955.03|965.34|954.84|965.59|955.09|965.31|954.81|11
1653775170000|2022-05-28 21:59:30|965.36|954.86|965.63|955.13|965.63|955.13|965.35|954.85|7
1653775180000|2022-05-28 21:59:40|965.61|955.11|965.61|955.11|965.63|955.13|965.61|955.11|3
1653775190000|2022-05-28 21:59:50|965.63|955.13|965.62|955.12|965.63|955.13|965.61|955.11|6
1653775200000|2022-05-28 22:00:00|965.58|955.08|965.58|955.08|965.58|955.08|965.58|955.08|1
1653775210000|2022-05-28 22:00:10|965.59|955.09|965.62|955.12|965.62|955.12|965.51|955.01|8
1653775220000|2022-05-28 22:00:20|965.57|955.07|965.57|955.07|965.62|955.12|965.57|955.07|11
1653775230000|2022-05-28 22:00:30|965.62|955.12|965.58|955.08|965.62|955.12|965.56|955.06|9
1653775240000|2022-05-28 22:00:40|965.62|955.12|965.46|954.96|965.62|955.12|965.46|954.96|6
1653775250000|2022-05-28 22:00:50|965.42|954.92|965.11|954.61|965.46|954.96|965.05|954.55|13
1653775260000|2022-05-28 22:01:00|964.99|954.49|965.15|954.65|965.24|954.74|964.99|954.49|9
1653775270000|2022-05-28 22:01:10|965.17|954.67|965.16|954.66|965.17|954.67|965.16|954.66|2
1653775280000|2022-05-28 22:01:20|965.15|954.65|965.14|954.64|965.16|954.66|965.14|954.64|6
1653775290000|2022-05-28 22:01:30|965.15|954.65|965.13|954.63|965.17|954.67|965.13|954.63|7
1653775300000|2022-05-28 22:01:40|965.01|954.51|964.32|953.82|965.03|954.53|964.32|953.82|24
1653775310000|2022-05-28 22:01:50|964.33|953.83|964.31|953.81|964.51|954.01|964.28|953.78|19
1653775320000|2022-05-28 22:02:00|964.35|953.85|964.28|953.78|964.52|954.02|964.28|953.78|9
1653775330000|2022-05-28 22:02:10|964.32|953.82|964.34|953.84|964.35|953.85|964.28|953.78|15
1653775340000|2022-05-28 22:02:20|964.33|953.83|964.32|953.82|964.49|953.99|964.32|953.82|5
1653775350000|2022-05-28 22:02:30|964.31|953.81|963.62|953.12|964.31|953.81|963.62|953.12|22
1653775360000|2022-05-28 22:02:40|963.14|952.64|963.13|952.63|963.37|952.87|963.13|952.63|18
1653775370000|2022-05-28 22:02:50|963.12|952.62|963.14|952.64|963.14|952.64|963.12|952.62|3
1653775380000|2022-05-28 22:03:00|963.13|952.63|963.17|952.67|963.17|952.67|963.12|952.62|11
1653775390000|2022-05-28 22:03:10|963.18|952.68|963.64|953.14|963.64|953.14|963.06|952.56|24
1653775400000|2022-05-28 22:03:20|963.69|953.19|963.72|953.22|963.72|953.22|963.69|953.19|4
1653775410000|2022-05-28 22:03:30|963.73|953.23|963.22|952.72|963.73|953.23|963.22|952.72|11
1653775420000|2022-05-28 22:03:40|963.2|952.7|963.2|952.7|963.21|952.71|963.19|952.69|5
1653775430000|2022-05-28 22:03:50|963.21|952.71|963.06|952.56|963.21|952.71|963.06|952.56|7
1653775440000|2022-05-28 22:04:00|963.04|952.54|963.2|952.7|963.23|952.73|962.98|952.48|13
1653775450000|2022-05-28 22:04:10|963.21|952.71|963.16|952.66|963.21|952.71|963.08|952.58|19
1653775460000|2022-05-28 22:04:20|963.19|952.69|963.18|952.68|963.19|952.69|963.08|952.58|14
1653775470000|2022-05-28 22:04:30|963.17|952.67|963.01|952.51|963.17|952.67|963.01|952.51|17
1653775480000|2022-05-28 22:04:40|963|952.5|963|952.5|963.01|952.51|962.82|952.32|12
1653775490000|2022-05-28 22:04:50|962.98|952.48|963.1|952.6|963.11|952.61|962.98|952.48|10
1653775500000|2022-05-28 22:05:00|963.11|952.61|963.11|952.61|963.11|952.61|963.1|952.6|3
1653775510000|2022-05-28 22:05:10|963.1|952.6|963.1|952.6|963.1|952.6|963.08|952.58|8
1653775530000|2022-05-28 22:05:30|963.09|952.59|963.11|952.61|963.11|952.61|963.09|952.59|5
1653775540000|2022-05-28 22:05:40|963.14|952.64|963.11|952.61|963.14|952.64|963.11|952.61|5
1653775550000|2022-05-28 22:05:50|963.14|952.64|963.05|952.55|963.15|952.65|963.05|952.55|6
1653775560000|2022-05-28 22:06:00|963.11|952.61|963.01|952.51|963.11|952.61|963.01|952.51|11
1653775570000|2022-05-28 22:06:10|963|952.5|963.03|952.53|963.04|952.54|963|952.5|16
1653775580000|2022-05-28 22:06:20|963.04|952.54|963.04|952.54|963.04|952.54|963.02|952.52|9
1653775590000|2022-05-28 22:06:30|963.05|952.55|963.04|952.54|963.06|952.56|963.04|952.54|4
1653775600000|2022-05-28 22:06:40|962.97|952.47|963.04|952.54|963.04|952.54|962.97|952.47|2
1653775610000|2022-05-28 22:06:50|963.05|952.55|963.05|952.55|963.05|952.55|963.05|952.55|1
1653775620000|2022-05-28 22:07:00|963.06|952.56|962.95|952.45|963.06|952.56|962.95|952.45|10
1653775630000|2022-05-28 22:07:10|962.96|952.46|962.94|952.44|962.96|952.46|962.94|952.44|9
1653775640000|2022-05-28 22:07:20|962.81|952.31|962.7|952.2|962.81|952.31|962.7|952.2|6
1653775650000|2022-05-28 22:07:30|962.79|952.29|962.76|952.26|962.79|952.29|962.7|952.2|7
1653775660000|2022-05-28 22:07:40|962.83|952.33|962.76|952.26|962.88|952.38|962.74|952.24|7
1653775670000|2022-05-28 22:07:50|962.77|952.27|962.68|952.18|962.77|952.27|962.49|951.99|7
1653775680000|2022-05-28 22:08:00|962.71|952.21|962.72|952.22|962.72|952.22|962.71|952.21|4
1653775690000|2022-05-28 22:08:10|962.71|952.21|962.77|952.27|962.78|952.28|962.7|952.2|10
1653775700000|2022-05-28 22:08:20|962.75|952.25|962.66|952.16|962.75|952.25|962.46|951.96|8
1653775710000|2022-05-28 22:08:30|962.69|952.19|962.68|952.18|962.69|952.19|962.65|952.15|8
1653775720000|2022-05-28 22:08:40|962.67|952.17|962.69|952.19|962.69|952.19|962.66|952.16|15
1653775730000|2022-05-28 22:08:50|962.68|952.18|962.69|952.19|962.69|952.19|962.67|952.17|9
1653775740000|2022-05-28 22:09:00|962.64|952.14|962.55|952.05|962.64|952.14|962.55|952.05|4
1653775750000|2022-05-28 22:09:10|962.76|952.26|962.74|952.24|962.77|952.27|962.56|952.06|8
1653775760000|2022-05-28 22:09:20|963.28|952.78|964.23|953.73|964.25|953.75|963.28|952.78|24
1653775770000|2022-05-28 22:09:30|964.26|953.76|964.21|953.71|964.31|953.81|964.2|953.7|15
1653775780000|2022-05-28 22:09:40|964.24|953.74|964.24|953.74|964.24|953.74|964.21|953.71|9
1653775790000|2022-05-28 22:09:50|964.38|953.88|964.38|953.88|964.38|953.88|964.38|953.88|1
1653775800000|2022-05-28 22:10:00|964.39|953.89|964.7|954.2|964.7|954.2|964.39|953.89|7
1653775820000|2022-05-28 22:10:20|964.84|954.34|964.89|954.39|964.91|954.41|964.84|954.34|5
1653775830000|2022-05-28 22:10:30|964.99|954.49|964.98|954.48|964.99|954.49|964.97|954.47|7
1653775840000|2022-05-28 22:10:40|964.99|954.49|964.84|954.34|965|954.5|964.8|954.3|10
1653775850000|2022-05-28 22:10:50|964.85|954.35|964.94|954.44|964.94|954.44|964.85|954.35|12
1653775860000|2022-05-28 22:11:00|964.95|954.45|964.92|954.42|964.96|954.46|964.88|954.38|14
1653775870000|2022-05-28 22:11:10|964.88|954.38|964.92|954.42|964.92|954.42|964.84|954.34|13
1653775880000|2022-05-28 22:11:20|964.93|954.43|964.95|954.45|964.95|954.45|964.89|954.39|13
1653775890000|2022-05-28 22:11:30|964.96|954.46|964.94|954.44|964.96|954.46|964.86|954.36|14
1653775900000|2022-05-28 22:11:40|964.93|954.43|964.96|954.46|964.97|954.47|964.93|954.43|6
1653775910000|2022-05-28 22:11:50|964.93|954.43|964.93|954.43|964.97|954.47|964.93|954.43|5
1653775920000|2022-05-28 22:12:00|964.94|954.44|964.93|954.43|964.94|954.44|964.93|954.43|6
1653775930000|2022-05-28 22:12:10|964.94|954.44|964.94|954.44|964.94|954.44|964.92|954.42|5
1653775940000|2022-05-28 22:12:20|964.95|954.45|964.94|954.44|964.95|954.45|964.93|954.43|6
1653775950000|2022-05-28 22:12:30|964.93|954.43|964.94|954.44|964.94|954.44|964.93|954.43|6
1653775960000|2022-05-28 22:12:40|964.93|954.43|964.93|954.43|964.94|954.44|964.93|954.43|5
1653775970000|2022-05-28 22:12:50|964.94|954.44|964.94|954.44|964.94|954.44|964.94|954.44|1
1653775980000|2022-05-28 22:13:00|964.93|954.43|964.94|954.44|964.94|954.44|964.93|954.43|8
1653776000000|2022-05-28 22:13:20|964.97|954.47|965.26|954.76|965.41|954.91|964.97|954.47|7
1653776020000|2022-05-28 22:13:40|965.29|954.79|965.26|954.76|965.29|954.79|965.26|954.76|2
1653776030000|2022-05-28 22:13:50|965.28|954.78|965.28|954.78|965.3|954.8|965.28|954.78|8
1653776040000|2022-05-28 22:14:00|965.29|954.79|966.05|955.55|966.05|955.55|965.28|954.78|23
1653776050000|2022-05-28 22:14:10|966.04|955.54|965.98|955.48|966.05|955.55|965.98|955.48|4
1653776060000|2022-05-28 22:14:20|965.97|955.47|966|955.5|966|955.5|965.97|955.47|3
1653776070000|2022-05-28 22:14:30|965.95|955.45|966.02|955.52|966.03|955.53|965.91|955.41|13
1653776080000|2022-05-28 22:14:40|966.01|955.51|966.22|955.72|966.22|955.72|966|955.5|7
1653776090000|2022-05-28 22:14:50|966.29|955.79|966.29|955.79|966.3|955.8|966.22|955.72|10
1653776100000|2022-05-28 22:15:00|966.28|955.78|966.23|955.73|966.3|955.8|966.23|955.73|6
1653776110000|2022-05-28 22:15:10|966.24|955.74|966.12|955.62|966.33|955.83|966.12|955.62|11
1653776120000|2022-05-28 22:15:20|966.13|955.63|966.35|955.85|966.35|955.85|966.08|955.58|15
1653776130000|2022-05-28 22:15:30|966.32|955.82|966.01|955.51|966.32|955.82|965.99|955.49|14
1653776140000|2022-05-28 22:15:40|965.98|955.48|965.94|955.44|966.02|955.52|965.94|955.44|21
1653776150000|2022-05-28 22:15:50|965.95|955.45|965.89|955.39|965.95|955.45|965.87|955.37|11
1653776160000|2022-05-28 22:16:00|965.88|955.38|966.19|955.69|966.2|955.7|965.88|955.38|13
1653776170000|2022-05-28 22:16:10|966.2|955.7|966.22|955.72|966.23|955.73|966.2|955.7|7
1653776180000|2022-05-28 22:16:20|966.17|955.67|966.29|955.79|966.34|955.84|966.17|955.67|9
1653776190000|2022-05-28 22:16:30|966.3|955.8|966.33|955.83|966.66|956.16|966.3|955.8|19
1653776200000|2022-05-28 22:16:40|966.34|955.84|965.91|955.41|966.35|955.85|965.91|955.41|13
1653776210000|2022-05-28 22:16:50|965.88|955.38|965.89|955.39|965.89|955.39|965.86|955.36|6
1653776220000|2022-05-28 22:17:00|965.88|955.38|965.85|955.35|965.89|955.39|965.84|955.34|12
1653776230000|2022-05-28 22:17:10|965.84|955.34|965.83|955.33|965.86|955.36|965.82|955.32|7
1653776240000|2022-05-28 22:17:20|965.85|955.35|965.88|955.38|965.88|955.38|965.85|955.35|2
1653776250000|2022-05-28 22:17:30|965.87|955.37|965.89|955.39|965.89|955.39|965.87|955.37|3
1653776260000|2022-05-28 22:17:40|965.88|955.38|965.07|954.57|965.89|955.39|965.07|954.57|14
1653776270000|2022-05-28 22:17:50|965.06|954.56|965.06|954.56|965.1|954.6|965.06|954.56|3
1653776280000|2022-05-28 22:18:00|965.07|954.57|965.07|954.57|965.08|954.58|965.06|954.56|6
1653776290000|2022-05-28 22:18:10|965.12|954.62|965.11|954.61|965.12|954.62|965.11|954.61|2
1653776300000|2022-05-28 22:18:20|965.1|954.6|965.1|954.6|965.11|954.61|965.1|954.6|3
1653776310000|2022-05-28 22:18:30|965.09|954.59|964.3|953.8|965.11|954.61|964.2|953.7|21
1653776320000|2022-05-28 22:18:40|964.47|953.97|964.28|953.78|964.47|953.97|964.28|953.78|4
1653776330000|2022-05-28 22:18:50|964.46|953.96|964.27|953.77|964.47|953.97|964.27|953.77|6
1653776340000|2022-05-28 22:19:00|964.01|953.51|963.98|953.48|964.01|953.51|963.96|953.46|8
1653776350000|2022-05-28 22:19:10|963.95|953.45|963.93|953.43|963.96|953.46|963.93|953.43|6
1653776360000|2022-05-28 22:19:20|963.89|953.39|963.84|953.34|963.89|953.39|963.84|953.34|3
1653776370000|2022-05-28 22:19:30|963.83|953.33|963.85|953.35|963.85|953.35|963.83|953.33|3
1653776380000|2022-05-28 22:19:40|963.84|953.34|963.84|953.34|963.85|953.35|963.83|953.33|5
1653776390000|2022-05-28 22:19:50|963.85|953.35|963.94|953.44|964.01|953.51|963.85|953.35|10
1653776410000|2022-05-28 22:20:10|963.93|953.43|963.84|953.34|963.93|953.43|963.84|953.34|4
1653776430000|2022-05-28 22:20:30|963.83|953.33|963.82|953.32|963.83|953.33|963.82|953.32|4
1653776440000|2022-05-28 22:20:40|963.83|953.33|963.85|953.35|963.85|953.35|963.83|953.33|5
1653776450000|2022-05-28 22:20:50|963.82|953.32|963.81|953.31|963.82|953.32|963.81|953.31|2
1653776460000|2022-05-28 22:21:00|963.91|953.41|963.92|953.42|963.93|953.43|963.91|953.41|4
1653776470000|2022-05-28 22:21:10|963.93|953.43|964.7|954.2|964.79|954.29|963.92|953.42|14
1653776480000|2022-05-28 22:21:20|964.69|954.19|964.7|954.2|964.7|954.2|964.62|954.12|4
1653776490000|2022-05-28 22:21:30|964.75|954.25|964.77|954.27|964.77|954.27|964.75|954.25|2
1653776510000|2022-05-28 22:21:50|965.07|954.57|965.2|954.7|965.2|954.7|965.07|954.57|7
1653776520000|2022-05-28 22:22:00|965.22|954.72|965.17|954.67|965.25|954.75|965.17|954.67|4
1653776530000|2022-05-28 22:22:10|964.81|954.31|964.81|954.31|964.81|954.31|964.81|954.31|1
1653776540000|2022-05-28 22:22:20|965.17|954.67|965.27|954.77|965.27|954.77|965.07|954.57|10
1653776550000|2022-05-28 22:22:30|965.25|954.75|965.25|954.75|965.25|954.75|965.25|954.75|1
1653776560000|2022-05-28 22:22:40|965.31|954.81|965.15|954.65|965.31|954.81|965.15|954.65|7
1653776570000|2022-05-28 22:22:50|965.11|954.61|964.81|954.31|965.12|954.62|964.79|954.29|18
1653776580000|2022-05-28 22:23:00|964.8|954.3|964.82|954.32|964.83|954.33|964.79|954.29|4
1653776590000|2022-05-28 22:23:10|964.8|954.3|964.94|954.44|964.94|954.44|964.78|954.28|10
1653776600000|2022-05-28 22:23:20|964.95|954.45|964.97|954.47|964.97|954.47|964.95|954.45|2
1653776610000|2022-05-28 22:23:30|964.94|954.44|964.84|954.34|964.96|954.46|964.83|954.33|8
1653776620000|2022-05-28 22:23:40|964.83|954.33|964.83|954.33|964.83|954.33|964.82|954.32|5
1653776630000|2022-05-28 22:23:50|964.82|954.32|964.82|954.32|964.82|954.32|964.82|954.32|1
1653776640000|2022-05-28 22:24:00|964.83|954.33|964.84|954.34|964.84|954.34|964.82|954.32|4
1653776650000|2022-05-28 22:24:10|964.83|954.33|964.87|954.37|964.88|954.38|964.82|954.32|7
1653776660000|2022-05-28 22:24:20|964.86|954.36|964.84|954.34|964.87|954.37|964.84|954.34|4
1653776670000|2022-05-28 22:24:30|964.85|954.35|964.84|954.34|964.85|954.35|964.84|954.34|4
1653776700000|2022-05-28 22:25:00|964.89|954.39|964.87|954.37|964.89|954.39|964.87|954.37|6
1653776710000|2022-05-28 22:25:10|964.88|954.38|964.75|954.25|964.95|954.45|964.75|954.25|6
1653776720000|2022-05-28 22:25:20|964.95|954.45|964.95|954.45|964.95|954.45|964.95|954.45|1
1653776730000|2022-05-28 22:25:30|964.99|954.49|965.69|955.19|965.73|955.23|964.95|954.45|14
1653776740000|2022-05-28 22:25:40|965.68|955.18|965.94|955.44|965.94|955.44|965.68|955.18|2
1653776750000|2022-05-28 22:25:50|965.95|955.45|965.89|955.39|965.96|955.46|965.89|955.39|5
1653776760000|2022-05-28 22:26:00|965.9|955.4|965.89|955.39|965.9|955.4|965.88|955.38|3
1653776770000|2022-05-28 22:26:10|965.87|955.37|965.83|955.33|965.88|955.38|965.83|955.33|8
1653776780000|2022-05-28 22:26:20|965.81|955.31|965.82|955.32|965.83|955.33|965.81|955.31|4
1653776800000|2022-05-28 22:26:40|965.83|955.33|965.83|955.33|965.83|955.33|965.83|955.33|1
1653776830000|2022-05-28 22:27:10|965.72|955.22|965.43|954.93|965.72|955.22|965.43|954.93|6
1653776840000|2022-05-28 22:27:20|965.35|954.85|964.65|954.15|965.37|954.87|964.65|954.15|12
1653776850000|2022-05-28 22:27:30|964.57|954.07|963.88|953.38|964.57|954.07|963.88|953.38|15
1653776860000|2022-05-28 22:27:40|963.91|953.41|964.2|953.7|964.2|953.7|963.88|953.38|7
1653776870000|2022-05-28 22:27:50|964.11|953.61|964.07|953.57|964.16|953.66|964.06|953.56|13
1653776880000|2022-05-28 22:28:00|964.09|953.59|964.37|953.87|964.4|953.9|964.07|953.57|15
1653776890000|2022-05-28 22:28:10|964.29|953.79|964.03|953.53|964.38|953.88|964.03|953.53|20
1653776900000|2022-05-28 22:28:20|964.2|953.7|963.98|953.48|964.2|953.7|963.94|953.44|15
1653776910000|2022-05-28 22:28:30|964.05|953.55|964.07|953.57|964.15|953.65|964.05|953.55|6
1653776920000|2022-05-28 22:28:40|964.15|953.65|964.09|953.59|964.19|953.69|964.07|953.57|10
1653776930000|2022-05-28 22:28:50|964.13|953.63|963.84|953.34|964.13|953.63|963.83|953.33|14
1653776940000|2022-05-28 22:29:00|963.85|953.35|963.85|953.35|963.85|953.35|963.85|953.35|1
1653776950000|2022-05-28 22:29:10|963.84|953.34|963.85|953.35|963.85|953.35|963.84|953.34|2
1653776970000|2022-05-28 22:29:30|963.86|953.36|964.02|953.52|964.11|953.61|963.86|953.36|16
1653776980000|2022-05-28 22:29:40|964.05|953.55|963.93|953.43|964.05|953.55|963.93|953.43|7
1653776990000|2022-05-28 22:29:50|963.94|953.44|964.16|953.66|964.16|953.66|963.94|953.44|4
1653777000000|2022-05-28 22:30:00|964.17|953.67|963.82|953.32|964.21|953.71|963.82|953.32|13
1653777010000|2022-05-28 22:30:10|963.84|953.34|964.17|953.67|964.17|953.67|963.84|953.34|8
1653777020000|2022-05-28 22:30:20|964.25|953.75|964.77|954.27|964.77|954.27|964.25|953.75|10
1653777030000|2022-05-28 22:30:30|964.76|954.26|964.77|954.27|964.77|954.27|964.75|954.25|4
1653777040000|2022-05-28 22:30:40|964.89|954.39|964.89|954.39|964.89|954.39|964.89|954.39|1
1653777050000|2022-05-28 22:30:50|964.85|954.35|964.73|954.23|964.87|954.37|964.73|954.23|7
1653777060000|2022-05-28 22:31:00|964.61|954.11|964.3|953.8|964.72|954.22|964.18|953.68|17
1653777070000|2022-05-28 22:31:10|964.18|953.68|964.12|953.62|964.3|953.8|964.1|953.6|13
1653777080000|2022-05-28 22:31:20|964.06|953.56|964.29|953.79|964.29|953.79|964.06|953.56|6
1653777090000|2022-05-28 22:31:30|964.3|953.8|964.46|953.96|964.46|953.96|964.3|953.8|2
1653777100000|2022-05-28 22:31:40|964.29|953.79|964.04|953.54|964.3|953.8|964.04|953.54|7
1653777110000|2022-05-28 22:31:50|964.06|953.56|964.1|953.6|964.18|953.68|964.02|953.52|6
1653777120000|2022-05-28 22:32:00|964.13|953.63|964.23|953.73|964.23|953.73|964.13|953.63|3
1653777130000|2022-05-28 22:32:10|964.3|953.8|964.09|953.59|964.3|953.8|964.09|953.59|15
1653777140000|2022-05-28 22:32:20|964.18|953.68|964.27|953.77|964.29|953.79|964.1|953.6|20
1653777150000|2022-05-28 22:32:30|964.29|953.79|964.07|953.57|964.29|953.79|964.07|953.57|7
1653777160000|2022-05-28 22:32:40|964.19|953.69|964.07|953.57|964.19|953.69|964.07|953.57|6
1653777170000|2022-05-28 22:32:50|964.14|953.64|964.14|953.64|964.2|953.7|964.14|953.64|5
1653777180000|2022-05-28 22:33:00|964.18|953.68|964.1|953.6|964.18|953.68|964.1|953.6|5
1653777190000|2022-05-28 22:33:10|964.09|953.59|964.09|953.59|964.14|953.64|964.09|953.59|6
1653777200000|2022-05-28 22:33:20|964.13|953.63|964.09|953.59|964.13|953.63|964.09|953.59|3
1653777210000|2022-05-28 22:33:30|964.16|953.66|964.36|953.86|964.36|953.86|964.15|953.65|9
1653777220000|2022-05-28 22:33:40|964.35|953.85|964.32|953.82|964.35|953.85|964.22|953.72|12
1653777230000|2022-05-28 22:33:50|964.33|953.83|964.33|953.83|964.33|953.83|964.29|953.79|11
1653777240000|2022-05-28 22:34:00|964.32|953.82|964.21|953.71|964.32|953.82|964.21|953.71|4
1653777250000|2022-05-28 22:34:10|964.22|953.72|964.28|953.78|964.29|953.79|964.05|953.55|13
1653777260000|2022-05-28 22:34:20|964.29|953.79|964.76|954.26|964.8|954.3|964.29|953.79|19
1653777270000|2022-05-28 22:34:30|964.74|954.24|964.74|954.24|964.76|954.26|964.74|954.24|3
1653777280000|2022-05-28 22:34:40|964.76|954.26|964.74|954.24|964.77|954.27|964.74|954.24|6
1653777290000|2022-05-28 22:34:50|964.75|954.25|964.75|954.25|964.75|954.25|964.75|954.25|1
1653777300000|2022-05-28 22:35:00|964.83|954.33|965.01|954.51|965.37|954.87|964.8|954.3|16
1653777310000|2022-05-28 22:35:10|964.99|954.49|964.96|954.46|964.99|954.49|964.96|954.46|4
1653777320000|2022-05-28 22:35:20|965.08|954.58|965.1|954.6|965.1|954.6|965.08|954.58|4
1653777330000|2022-05-28 22:35:30|964.98|954.48|965.22|954.72|965.22|954.72|964.95|954.45|10
1653777340000|2022-05-28 22:35:40|965.21|954.71|965.24|954.74|965.24|954.74|965.21|954.71|6
1653777350000|2022-05-28 22:35:50|965.21|954.71|965.65|955.15|965.65|955.15|965.21|954.71|13
1653777360000|2022-05-28 22:36:00|965.84|955.34|965.86|955.36|965.86|955.36|965.81|955.31|8
1653777370000|2022-05-28 22:36:10|966.21|955.71|966.75|956.25|966.75|956.25|966.15|955.65|12
1653777380000|2022-05-28 22:36:20|966.73|956.23|966.79|956.29|966.79|956.29|966.73|956.23|5
1653777390000|2022-05-28 22:36:30|966.8|956.3|966.88|956.38|966.99|956.49|966.8|956.3|8
1653777400000|2022-05-28 22:36:40|966.9|956.4|967.5|957|967.5|957|966.9|956.4|7
1653777410000|2022-05-28 22:36:50|967.33|956.83|966.85|956.35|967.33|956.83|966.81|956.31|21
1653777420000|2022-05-28 22:37:00|966.84|956.34|966.86|956.36|966.86|956.36|966.84|956.34|7
1653777430000|2022-05-28 22:37:10|966.87|956.37|966.87|956.37|966.87|956.37|966.86|956.36|5
1653777440000|2022-05-28 22:37:20|966.88|956.38|966.89|956.39|966.9|956.4|966.87|956.37|6
1653777450000|2022-05-28 22:37:30|966.9|956.4|966.89|956.39|966.9|956.4|966.89|956.39|2
1653777460000|2022-05-28 22:37:40|967.13|956.63|967.72|957.22|967.72|957.22|967.1|956.6|16
1653777470000|2022-05-28 22:37:50|967.71|957.21|967.68|957.18|967.72|957.22|967.68|957.18|5
1653777480000|2022-05-28 22:38:00|967.69|957.19|967.69|957.19|967.69|957.19|967.68|957.18|3
1653777490000|2022-05-28 22:38:10|967.7|957.2|967.26|956.76|967.71|957.21|967.26|956.76|7
1653777500000|2022-05-28 22:38:20|967.38|956.88|967.29|956.79|967.38|956.88|967.29|956.79|8
1653777510000|2022-05-28 22:38:30|967.21|956.71|967.28|956.78|967.28|956.78|967.21|956.71|3
1653777520000|2022-05-28 22:38:40|967.25|956.75|967.53|957.03|967.54|957.04|967.25|956.75|17
1653777530000|2022-05-28 22:38:50|967.54|957.04|967.53|957.03|967.54|957.04|967.52|957.02|4
1653777540000|2022-05-28 22:39:00|967.55|957.05|967.29|956.79|968.05|957.55|967.29|956.79|18
1653777550000|2022-05-28 22:39:10|967.28|956.78|967.66|957.16|967.72|957.22|967.28|956.78|13
1653777560000|2022-05-28 22:39:20|967.67|957.17|967.43|956.93|967.71|957.21|967.43|956.93|15
1653777570000|2022-05-28 22:39:30|967.34|956.84|967.58|957.08|967.6|957.1|967.32|956.82|11
1653777580000|2022-05-28 22:39:40|967.59|957.09|967.33|956.83|967.59|957.09|967.32|956.82|8
1653777590000|2022-05-28 22:39:50|967.34|956.84|967.34|956.84|967.35|956.85|967.34|956.84|3
1653777600000|2022-05-28 22:40:00|967.35|956.85|967.35|956.85|967.35|956.85|967.35|956.85|1
1653777610000|2022-05-28 22:40:10|967.36|956.86|967.28|956.78|967.36|956.86|967.28|956.78|2
1653777620000|2022-05-28 22:40:20|967.36|956.86|967.31|956.81|967.42|956.92|967.3|956.8|12
1653777630000|2022-05-28 22:40:30|967.29|956.79|967.3|956.8|967.31|956.81|967.29|956.79|6
1653777640000|2022-05-28 22:40:40|967.31|956.81|967.17|956.67|967.31|956.81|967.16|956.66|5
1653777650000|2022-05-28 22:40:50|967.13|956.63|967.14|956.64|967.17|956.67|967.13|956.63|8
1653777680000|2022-05-28 22:41:20|967.13|956.63|967.18|956.68|967.18|956.68|967.13|956.63|5
1653777710000|2022-05-28 22:41:50|967.23|956.73|967.23|956.73|967.23|956.73|967.23|956.73|1
1653777720000|2022-05-28 22:42:00|967.22|956.72|967.01|956.51|967.22|956.72|966.89|956.39|7
1653777730000|2022-05-28 22:42:10|966.89|956.39|967.15|956.65|967.18|956.68|966.89|956.39|13
1653777740000|2022-05-28 22:42:20|967.14|956.64|967|956.5|967.15|956.65|966.99|956.49|6
1653777750000|2022-05-28 22:42:30|966.99|956.49|966.57|956.07|966.99|956.49|966.52|956.02|21
1653777760000|2022-05-28 22:42:40|966.53|956.03|966.5|956|966.53|956.03|966.5|956|3
1653777780000|2022-05-28 22:43:00|966.52|956.02|966.52|956.02|966.52|956.02|966.52|956.02|1
1653777790000|2022-05-28 22:43:10|966.44|955.94|965.96|955.46|966.45|955.95|965.87|955.37|28
1653777800000|2022-05-28 22:43:20|965.88|955.38|965.53|955.03|965.88|955.38|965.42|954.92|25
1653777810000|2022-05-28 22:43:30|965.54|955.04|966.03|955.53|966.16|955.66|965.54|955.04|15
1653777820000|2022-05-28 22:43:40|966.02|955.52|966.02|955.52|966.03|955.53|965.98|955.48|9
1653777830000|2022-05-28 22:43:50|965.99|955.49|965.93|955.43|966.02|955.52|965.9|955.4|5
1653777840000|2022-05-28 22:44:00|965.91|955.41|965.91|955.41|965.91|955.41|965.91|955.41|1
1653777850000|2022-05-28 22:44:10|965.93|955.43|966.65|956.15|966.65|956.15|965.93|955.43|16
1653777860000|2022-05-28 22:44:20|966.61|956.11|966.59|956.09|966.61|956.11|966.42|955.92|4
1653777870000|2022-05-28 22:44:30|966.54|956.04|966.42|955.92|966.54|956.04|966.42|955.92|2
1653777880000|2022-05-28 22:44:40|966.54|956.04|966.5|956|966.56|956.06|966.44|955.94|4
1653777890000|2022-05-28 22:44:50|966.53|956.03|966.55|956.05|966.65|956.15|966.53|956.03|17
1653777900000|2022-05-28 22:45:00|966.54|956.04|966.13|955.63|966.73|956.23|966.03|955.53|20
1653777910000|2022-05-28 22:45:10|966.12|955.62|966.19|955.69|966.22|955.72|966.01|955.51|16
1653777920000|2022-05-28 22:45:20|966.17|955.67|966.07|955.57|966.29|955.79|966.07|955.57|16
1653777930000|2022-05-28 22:45:30|966.14|955.64|966.25|955.75|966.54|956.04|966.01|955.51|20
1653777940000|2022-05-28 22:45:40|966.49|955.99|966.25|955.75|966.49|955.99|966.21|955.71|11
1653777950000|2022-05-28 22:45:50|966.26|955.76|966.25|955.75|966.26|955.76|966.07|955.57|4
1653777960000|2022-05-28 22:46:00|966.07|955.57|966.25|955.75|966.25|955.75|966.07|955.57|2
1653777970000|2022-05-28 22:46:10|966.27|955.77|966.29|955.79|966.29|955.79|966.27|955.77|2
1653777980000|2022-05-28 22:46:20|966.21|955.71|966.21|955.71|966.21|955.71|966.1|955.6|11
1653777990000|2022-05-28 22:46:30|966.13|955.63|966.21|955.71|966.21|955.71|966.13|955.63|5
1653778000000|2022-05-28 22:46:40|966.1|955.6|966.21|955.71|966.21|955.71|966.1|955.6|8
1653778010000|2022-05-28 22:46:50|966.39|955.89|966.21|955.71|966.39|955.89|966.21|955.71|2
1653778020000|2022-05-28 22:47:00|966.1|955.6|966.17|955.67|966.39|955.89|966.1|955.6|8
1653778030000|2022-05-28 22:47:10|966.18|955.68|966.18|955.68|966.18|955.68|966.18|955.68|1
1653778040000|2022-05-28 22:47:20|966.17|955.67|966.18|955.68|966.18|955.68|966.17|955.67|2
1653778050000|2022-05-28 22:47:30|966.17|955.67|966.16|955.66|966.17|955.67|966.16|955.66|2
1653778060000|2022-05-28 22:47:40|966.05|955.55|966.08|955.58|966.19|955.69|966.05|955.55|8
1653778070000|2022-05-28 22:47:50|966.19|955.69|966.04|955.54|966.19|955.69|966.04|955.54|11
1653778080000|2022-05-28 22:48:00|966.05|955.55|966.82|956.32|966.85|956.35|966.04|955.54|17
1653778090000|2022-05-28 22:48:10|966.83|956.33|966.84|956.34|966.85|956.35|966.82|956.32|6
1653778100000|2022-05-28 22:48:20|966.85|956.35|967.81|957.31|967.81|957.31|966.82|956.32|24
1653778110000|2022-05-28 22:48:30|967.83|957.33|967.9|957.4|968.2|957.7|967.83|957.33|23
1653778120000|2022-05-28 22:48:40|967.89|957.39|967.29|956.79|967.89|957.39|967|956.5|26
1653778130000|2022-05-28 22:48:50|967.39|956.89|967.26|956.76|967.47|956.97|967.26|956.76|5
1653778160000|2022-05-28 22:49:20|967.23|956.73|967.04|956.54|967.23|956.73|967.04|956.54|11
1653778170000|2022-05-28 22:49:30|967.14|956.64|967.04|956.54|967.14|956.64|967.04|956.54|4
1653778180000|2022-05-28 22:49:40|967.05|956.55|967.05|956.55|967.16|956.66|967.03|956.53|10
1653778190000|2022-05-28 22:49:50|967.1|956.6|967.08|956.58|967.13|956.63|967.07|956.57|7
1653778200000|2022-05-28 22:50:00|967.09|956.59|967.09|956.59|967.13|956.63|967.09|956.59|3
1653778220000|2022-05-28 22:50:20|967.21|956.71|967.22|956.72|967.22|956.72|967.21|956.71|4
1653778230000|2022-05-28 22:50:30|967.21|956.71|967.21|956.71|967.21|956.71|967.21|956.71|1
1653778240000|2022-05-28 22:50:40|967.09|956.59|966.32|955.82|967.09|956.59|966.11|955.61|19
1653778250000|2022-05-28 22:50:50|966.31|955.81|966.29|955.79|966.31|955.81|966.29|955.79|3
1653778260000|2022-05-28 22:51:00|965.83|955.33|966.45|955.95|966.45|955.95|965.79|955.29|13
1653778270000|2022-05-28 22:51:10|966.47|955.97|966.27|955.77|966.6|956.1|966.26|955.76|19
1653778280000|2022-05-28 22:51:20|966.29|955.79|966.36|955.86|966.36|955.86|966.25|955.75|6
1653778290000|2022-05-28 22:51:30|966.37|955.87|966.45|955.95|966.45|955.95|966.37|955.87|2
1653778300000|2022-05-28 22:51:40|966.27|955.77|966.43|955.93|966.43|955.93|966.1|955.6|13
1653778310000|2022-05-28 22:51:50|966.24|955.74|966.23|955.73|966.43|955.93|966.23|955.73|13
1653778320000|2022-05-28 22:52:00|966.24|955.74|966.06|955.56|966.24|955.74|966.06|955.56|5
1653778330000|2022-05-28 22:52:10|966.05|955.55|965.68|955.18|966.05|955.55|965.53|955.03|9
1653778340000|2022-05-28 22:52:20|965.76|955.26|965.63|955.13|965.92|955.42|965.59|955.09|12
1653778350000|2022-05-28 22:52:30|965.49|954.99|965.46|954.96|965.6|955.1|965.41|954.91|10
1653778360000|2022-05-28 22:52:40|965.13|954.63|964.96|954.46|965.17|954.67|964.96|954.46|10
1653778380000|2022-05-28 22:53:00|965.07|954.57|964.96|954.46|965.08|954.58|964.96|954.46|6
1653778390000|2022-05-28 22:53:10|964.92|954.42|964.9|954.4|964.93|954.43|964.9|954.4|5
1653778400000|2022-05-28 22:53:20|964.86|954.36|964.85|954.35|964.86|954.36|964.85|954.35|2
1653778410000|2022-05-28 22:53:30|964.63|954.13|964.35|953.85|964.7|954.2|964.27|953.77|14
1653778420000|2022-05-28 22:53:40|964.34|953.84|964.27|953.77|964.51|954.01|964.24|953.74|11
1653778430000|2022-05-28 22:53:50|964.24|953.74|964.25|953.75|964.25|953.75|964.24|953.74|2
1653778440000|2022-05-28 22:54:00|964.22|953.72|964.25|953.75|964.59|954.09|964.21|953.71|21
1653778450000|2022-05-28 22:54:10|964.22|953.72|964.21|953.71|964.31|953.81|964.21|953.71|8
1653778460000|2022-05-28 22:54:20|964.15|953.65|964.15|953.65|964.15|953.65|964.15|953.65|1
1653778470000|2022-05-28 22:54:30|964.21|953.71|964.52|954.02|964.53|954.03|964.21|953.71|5
1653778490000|2022-05-28 22:54:50|964.44|953.94|964.44|953.94|964.44|953.94|964.44|953.94|1
1653778500000|2022-05-28 22:55:00|964.49|953.99|964.44|953.94|964.49|953.99|964.44|953.94|5
1653778510000|2022-05-28 22:55:10|964.47|953.97|964.74|954.24|964.74|954.24|964.44|953.94|8
1653778520000|2022-05-28 22:55:20|964.76|954.26|964.66|954.16|964.97|954.47|964.65|954.15|24
1653778530000|2022-05-28 22:55:30|964.71|954.21|964.76|954.26|964.92|954.42|964.71|954.21|6
1653778550000|2022-05-28 22:55:50|964.8|954.3|964.8|954.3|964.86|954.36|964.8|954.3|3
1653778560000|2022-05-28 22:56:00|964.86|954.36|964.87|954.37|964.89|954.39|964.86|954.36|4
1653778570000|2022-05-28 22:56:10|964.88|954.38|964.88|954.38|964.88|954.38|964.88|954.38|1
1653778580000|2022-05-28 22:56:20|964.68|954.18|965.08|954.58|965.08|954.58|964.68|954.18|10
1653778590000|2022-05-28 22:56:30|964.99|954.49|965.56|955.06|965.57|955.07|964.99|954.49|9
1653778600000|2022-05-28 22:56:40|965.59|955.09|965.76|955.26|965.76|955.26|965.56|955.06|8
1653778610000|2022-05-28 22:56:50|965.74|955.24|965.74|955.24|965.74|955.24|965.73|955.23|3
1653778620000|2022-05-28 22:57:00|965.73|955.23|965.33|954.83|965.73|955.23|965.33|954.83|10
1653778630000|2022-05-28 22:57:10|965.32|954.82|965.3|954.8|965.32|954.82|965.3|954.8|5
1653778640000|2022-05-28 22:57:20|965.31|954.81|965.31|954.81|965.31|954.81|965.31|954.81|1
1653778650000|2022-05-28 22:57:30|965.39|954.89|965.39|954.89|965.48|954.98|965.39|954.89|3
1653778660000|2022-05-28 22:57:40|965.37|954.87|965.24|954.74|965.37|954.87|965.24|954.74|2
1653778670000|2022-05-28 22:57:50|965.23|954.73|965.16|954.66|965.23|954.73|965.16|954.66|2
1653778680000|2022-05-28 22:58:00|965.06|954.56|965.12|954.62|965.16|954.66|965.06|954.56|6
1653778700000|2022-05-28 22:58:20|965.13|954.63|965.13|954.63|965.13|954.63|965.12|954.62|3
1653778710000|2022-05-28 22:58:30|964.8|954.3|964.52|954.02|964.8|954.3|964.52|954.02|4
1653778720000|2022-05-28 22:58:40|964.47|953.97|964.3|953.8|964.54|954.04|964.23|953.73|22
1653778730000|2022-05-28 22:58:50|964.32|953.82|964.23|953.73|964.36|953.86|964.23|953.73|7
1653778740000|2022-05-28 22:59:00|964.22|953.72|963.34|952.84|964.22|953.72|963.34|952.84|14
1653778750000|2022-05-28 22:59:10|963.49|952.99|963.41|952.91|963.75|953.25|963.26|952.76|28
1653778760000|2022-05-28 22:59:20|963.34|952.84|963.17|952.67|963.42|952.92|963.17|952.67|18
1653778770000|2022-05-28 22:59:30|963.18|952.68|963.25|952.75|963.28|952.78|963.18|952.68|11
1653778780000|2022-05-28 22:59:40|963.29|952.79|963.27|952.77|963.32|952.82|963.27|952.77|8
1653778790000|2022-05-28 22:59:50|963.24|952.74|963.32|952.82|963.32|952.82|963.24|952.74|8
1653778800000|2022-05-28 23:00:00|963.3|952.8|963.57|953.07|963.66|953.16|963.3|952.8|14
1653778810000|2022-05-28 23:00:10|963.6|953.1|963.44|952.94|963.67|953.17|963.44|952.94|11
1653778820000|2022-05-28 23:00:20|963.48|952.98|963.48|952.98|963.48|952.98|963.48|952.98|1
1653778830000|2022-05-28 23:00:30|963.39|952.89|962.89|952.39|963.4|952.9|962.89|952.39|11
1653778840000|2022-05-28 23:00:40|962.88|952.38|962.89|952.39|963.18|952.68|962.86|952.36|18
1653778850000|2022-05-28 23:00:50|962.87|952.37|962.85|952.35|962.92|952.42|962.83|952.33|6
1653778860000|2022-05-28 23:01:00|962.86|952.36|962.91|952.41|962.97|952.47|962.86|952.36|10
1653778870000|2022-05-28 23:01:10|962.92|952.42|962.92|952.42|962.92|952.42|962.92|952.42|1
1653778880000|2022-05-28 23:01:20|962.93|952.43|962.91|952.41|962.93|952.43|962.89|952.39|4
1653778890000|2022-05-28 23:01:30|962.94|952.44|962.91|952.41|962.94|952.44|962.91|952.41|6
1653778900000|2022-05-28 23:01:40|962.94|952.44|962.92|952.42|962.94|952.44|962.92|952.42|2
1653778910000|2022-05-28 23:01:50|962.93|952.43|963.36|952.86|963.36|952.86|962.93|952.43|5
1653778920000|2022-05-28 23:02:00|963.41|952.91|963.34|952.84|963.41|952.91|963.16|952.66|7
1653778930000|2022-05-28 23:02:10|963.35|952.85|963.34|952.84|963.35|952.85|963.22|952.72|6
1653778940000|2022-05-28 23:02:20|963.39|952.89|963.74|953.24|963.75|953.25|963.39|952.89|7
1653778950000|2022-05-28 23:02:30|963.78|953.28|963.06|952.56|963.78|953.28|963.06|952.56|11
1653778960000|2022-05-28 23:02:40|963.02|952.52|963.12|952.62|963.14|952.64|963|952.5|10
1653778970000|2022-05-28 23:02:50|963.14|952.64|963.43|952.93|963.43|952.93|963.05|952.55|12
1653778980000|2022-05-28 23:03:00|963.45|952.95|963.43|952.93|963.46|952.96|963.43|952.93|4
1653778990000|2022-05-28 23:03:10|963.42|952.92|963.45|952.95|963.45|952.95|963.42|952.92|3
1653779000000|2022-05-28 23:03:20|963.43|952.93|964.52|954.02|964.56|954.06|963.43|952.93|18
1653779010000|2022-05-28 23:03:30|964.55|954.05|964.53|954.03|964.56|954.06|964.52|954.02|7
1653779020000|2022-05-28 23:03:40|964.54|954.04|964.48|953.98|964.54|954.04|964.48|953.98|11
1653779030000|2022-05-28 23:03:50|964.47|953.97|964.8|954.3|964.8|954.3|964.47|953.97|6
1653779040000|2022-05-28 23:04:00|964.81|954.31|964.8|954.3|964.82|954.32|964.8|954.3|3
1653779050000|2022-05-28 23:04:10|964.81|954.31|964.79|954.29|964.81|954.31|964.79|954.29|4
1653779060000|2022-05-28 23:04:20|964.8|954.3|964.8|954.3|964.8|954.3|964.8|954.3|1
1653779070000|2022-05-28 23:04:30|964.81|954.31|964.81|954.31|964.81|954.31|964.81|954.31|1
1653779080000|2022-05-28 23:04:40|964.86|954.36|965.06|954.56|965.06|954.56|964.86|954.36|4
1653779090000|2022-05-28 23:04:50|965.07|954.57|964.89|954.39|965.21|954.71|964.89|954.39|18
1653779100000|2022-05-28 23:05:00|964.9|954.4|965.78|955.28|965.78|955.28|964.9|954.4|12
1653779110000|2022-05-28 23:05:10|965.8|955.3|965.8|955.3|965.8|955.3|965.8|955.3|1
1653779120000|2022-05-28 23:05:20|965.79|955.29|965.78|955.28|965.79|955.29|965.78|955.28|2
1653779140000|2022-05-28 23:05:40|965.79|955.29|965.84|955.34|965.84|955.34|965.79|955.29|4
1653779150000|2022-05-28 23:05:50|965.82|955.32|966.07|955.57|966.07|955.57|965.82|955.32|2
1653779160000|2022-05-28 23:06:00|966.06|955.56|966.27|955.77|966.27|955.77|966.03|955.53|7
1653779170000|2022-05-28 23:06:10|966.16|955.66|966.05|955.55|966.27|955.77|965.89|955.39|19
1653779180000|2022-05-28 23:06:20|966.06|955.56|966.13|955.63|966.13|955.63|966.06|955.56|5
1653779190000|2022-05-28 23:06:30|966.12|955.62|966.34|955.84|966.34|955.84|966.01|955.51|10
1653779200000|2022-05-28 23:06:40|966.27|955.77|966.13|955.63|966.27|955.77|966.13|955.63|5
1653779230000|2022-05-28 23:07:10|966.14|955.64|966.48|955.98|966.48|955.98|966.13|955.63|6
1653779240000|2022-05-28 23:07:20|966.46|955.96|966.35|955.85|966.46|955.96|966.32|955.82|5
1653779250000|2022-05-28 23:07:30|966.12|955.62|966.35|955.85|966.35|955.85|966.12|955.62|2
1653779270000|2022-05-28 23:07:50|966.49|955.99|966.51|956.01|966.51|956.01|966.49|955.99|2
1653779290000|2022-05-28 23:08:10|966.52|956.02|966.56|956.06|966.56|956.06|966.52|956.02|4
1653779300000|2022-05-28 23:08:20|966.55|956.05|966.58|956.08|966.58|956.08|966.55|956.05|3
1653779310000|2022-05-28 23:08:30|966.68|956.18|966.68|956.18|966.68|956.18|966.58|956.08|3
1653779320000|2022-05-28 23:08:40|966.67|956.17|966.67|956.17|966.67|956.17|966.67|956.17|1
1653779340000|2022-05-28 23:09:00|966.69|956.19|967.17|956.67|967.17|956.67|966.69|956.19|17
1653779350000|2022-05-28 23:09:10|967.03|956.53|967.26|956.76|967.3|956.8|966.98|956.48|7
1653779360000|2022-05-28 23:09:20|967.37|956.87|968.57|958.07|968.92|958.42|967.37|956.87|16
1653779370000|2022-05-28 23:09:30|968.6|958.1|968.59|958.09|968.61|958.11|968.59|958.09|5
1653779380000|2022-05-28 23:09:40|968.64|958.14|969.22|958.72|969.55|959.05|968.64|958.14|10
1653779390000|2022-05-28 23:09:50|969.29|958.79|969.78|959.28|969.8|959.3|969.24|958.74|23
1653779400000|2022-05-28 23:10:00|969.79|959.29|969.81|959.31|969.81|959.31|969.79|959.29|4
1653779410000|2022-05-28 23:10:10|969.83|959.33|970.97|960.47|970.97|960.47|969.81|959.31|15
1653779420000|2022-05-28 23:10:20|970.85|960.35|972.62|962.12|972.62|962.12|970.85|960.35|32
1653779430000|2022-05-28 23:10:30|972.63|962.13|972.46|961.96|972.81|962.31|972.13|961.63|27
1653779440000|2022-05-28 23:10:40|972.37|961.87|971.83|961.33|972.67|962.17|971.78|961.28|21
1653779450000|2022-05-28 23:10:50|971.73|961.23|972.67|962.17|972.67|962.17|971.72|961.22|27
1653779460000|2022-05-28 23:11:00|972.57|962.07|971.41|960.91|972.57|962.07|971.39|960.89|20
1653779470000|2022-05-28 23:11:10|971.42|960.92|971.07|960.57|971.52|961.02|970.92|960.42|17
1653779480000|2022-05-28 23:11:20|971.02|960.52|971.28|960.78|971.28|960.78|970.94|960.44|11
1653779490000|2022-05-28 23:11:30|971.65|961.15|972.3|961.8|972.3|961.8|971.65|961.15|23
1653779500000|2022-05-28 23:11:40|972.29|961.79|972.89|962.39|972.89|962.39|971.94|961.44|24
1653779510000|2022-05-28 23:11:50|972.88|962.38|973.88|963.38|973.88|963.38|972.88|962.38|19
1653779520000|2022-05-28 23:12:00|973.86|963.36|973.35|962.85|974.03|963.53|973.35|962.85|22
1653779530000|2022-05-28 23:12:10|973.44|962.94|973.2|962.7|973.5|963|973.2|962.7|12
1653779540000|2022-05-28 23:12:20|973.21|962.71|972.94|962.44|973.21|962.71|972.83|962.33|22
1653779550000|2022-05-28 23:12:30|972.87|962.37|972.23|961.73|972.87|962.37|972.23|961.73|9
1653779560000|2022-05-28 23:12:40|972.24|961.74|972.32|961.82|972.33|961.83|972.23|961.73|8
1653779570000|2022-05-28 23:12:50|972.31|961.81|972.9|962.4|972.9|962.4|972.31|961.81|12
1653779580000|2022-05-28 23:13:00|972.91|962.41|972.92|962.42|972.96|962.46|972.9|962.4|13
1653779590000|2022-05-28 23:13:10|972.9|962.4|973.16|962.66|973.16|962.66|972.8|962.3|13
1653779600000|2022-05-28 23:13:20|973.07|962.57|972.83|962.33|973.07|962.57|972.41|961.91|23
1653779610000|2022-05-28 23:13:30|972.82|962.32|973.18|962.68|973.6|963.1|972.82|962.32|11
1653779620000|2022-05-28 23:13:40|972.97|962.47|972.87|962.37|973.23|962.73|972.81|962.31|19
1653779630000|2022-05-28 23:13:50|972.86|962.36|972.92|962.42|972.92|962.42|972.82|962.32|4
1653779650000|2022-05-28 23:14:10|972.93|962.43|972.46|961.96|972.93|962.43|972.46|961.96|9
1653779660000|2022-05-28 23:14:20|972.4|961.9|972.4|961.9|972.4|961.9|972.4|961.9|1
1653779670000|2022-05-28 23:14:30|972.22|961.72|972.88|962.38|972.88|962.38|972.22|961.72|12
1653779680000|2022-05-28 23:14:40|972.91|962.41|972.91|962.41|972.91|962.41|972.88|962.38|7
1653779690000|2022-05-28 23:14:50|972.92|962.42|973|962.5|973|962.5|972.92|962.42|12
1653779700000|2022-05-28 23:15:00|972.98|962.48|972.88|962.38|973.02|962.52|972.88|962.38|5
1653779710000|2022-05-28 23:15:10|972.89|962.39|972.99|962.49|972.99|962.49|972.85|962.35|10
1653779720000|2022-05-28 23:15:20|972.97|962.47|972.99|962.49|972.99|962.49|972.97|962.47|2
1653779730000|2022-05-28 23:15:30|972.97|962.47|972.99|962.49|972.99|962.49|972.97|962.47|2
1653779740000|2022-05-28 23:15:40|972.97|962.47|972.76|962.26|972.97|962.47|972.71|962.21|5
1653779750000|2022-05-28 23:15:50|972.56|962.06|972.49|961.99|972.78|962.28|972.49|961.99|6
1653779760000|2022-05-28 23:16:00|972.55|962.05|972.53|962.03|972.55|962.05|972.49|961.99|4
1653779770000|2022-05-28 23:16:10|972.51|962.01|972.54|962.04|972.55|962.05|972.51|962.01|7
1653779780000|2022-05-28 23:16:20|972.71|962.21|972.82|962.32|973.01|962.51|972.71|962.21|9
1653779790000|2022-05-28 23:16:30|972.9|962.4|972.81|962.31|972.9|962.4|972.81|962.31|5
1653779800000|2022-05-28 23:16:40|972.9|962.4|972.84|962.34|972.93|962.43|972.84|962.34|11
1653779810000|2022-05-28 23:16:50|972.82|962.32|972.81|962.31|972.88|962.38|972.81|962.31|6
1653779820000|2022-05-28 23:17:00|972.75|962.25|972.3|961.8|972.75|962.25|972.3|961.8|12
1653779830000|2022-05-28 23:17:10|972.19|961.69|972.18|961.68|972.19|961.69|972.18|961.68|2
1653779840000|2022-05-28 23:17:20|971.99|961.49|971.9|961.4|971.99|961.49|971.9|961.4|11
1653779850000|2022-05-28 23:17:30|971.88|961.38|972.89|962.39|972.89|962.39|971.88|961.38|18
1653779860000|2022-05-28 23:17:40|972.88|962.38|972.96|962.46|973.14|962.64|972.88|962.38|18
1653779870000|2022-05-28 23:17:50|972.97|962.47|973.19|962.69|973.31|962.81|972.97|962.47|18
1653779880000|2022-05-28 23:18:00|973.3|962.8|973.01|962.51|973.35|962.85|973|962.5|15
1653779890000|2022-05-28 23:18:10|972.96|962.46|973.05|962.55|973.05|962.55|972.93|962.43|4
1653779900000|2022-05-28 23:18:20|973.01|962.51|972.98|962.48|973.01|962.51|972.98|962.48|3
1653779910000|2022-05-28 23:18:30|973|962.5|973|962.5|973|962.5|973|962.5|1
1653779920000|2022-05-28 23:18:40|972.99|962.49|972.98|962.48|972.99|962.49|972.98|962.48|2
1653779930000|2022-05-28 23:18:50|973|962.5|972.96|962.46|973.02|962.52|972.96|962.46|4
1653779950000|2022-05-28 23:19:10|972.95|962.45|972.47|961.97|972.95|962.45|972.47|961.97|10
1653779960000|2022-05-28 23:19:20|972.46|961.96|972.43|961.93|972.47|961.97|972.43|961.93|6
1653779970000|2022-05-28 23:19:30|972.41|961.91|972.4|961.9|972.41|961.91|972.38|961.88|3
1653779980000|2022-05-28 23:19:40|972.41|961.91|972.23|961.73|972.42|961.92|972.23|961.73|6
1653779990000|2022-05-28 23:19:50|972.15|961.65|971.04|960.54|972.15|961.65|971.04|960.54|16
1653780000000|2022-05-28 23:20:00|971.03|960.53|971.03|960.53|971.03|960.53|971.03|960.53|1
1653780010000|2022-05-28 23:20:10|971.01|960.51|970.94|960.44|971.02|960.52|970.93|960.43|6
1653780020000|2022-05-28 23:20:20|970.92|960.42|970.84|960.34|970.94|960.44|970.84|960.34|9
1653780030000|2022-05-28 23:20:30|970.86|960.36|970.86|960.36|970.86|960.36|970.86|960.36|1
1653780040000|2022-05-28 23:20:40|970.84|960.34|971.02|960.52|971.02|960.52|970.84|960.34|6
1653780050000|2022-05-28 23:20:50|971.08|960.58|970.86|960.36|971.08|960.58|970.86|960.36|8
1653780060000|2022-05-28 23:21:00|970.85|960.35|970.82|960.32|970.85|960.35|970.82|960.32|5
1653780070000|2022-05-28 23:21:10|970.83|960.33|970.86|960.36|970.97|960.47|970.83|960.33|10
1653780090000|2022-05-28 23:21:30|970.85|960.35|970.85|960.35|970.86|960.36|970.85|960.35|5
1653780100000|2022-05-28 23:21:40|970.95|960.45|971.07|960.57|971.07|960.57|970.95|960.45|5
1653780110000|2022-05-28 23:21:50|971.1|960.6|971.07|960.57|971.1|960.6|971.07|960.57|6
1653780120000|2022-05-28 23:22:00|970.7|960.2|970.6|960.1|970.74|960.24|970.47|959.97|20
1653780130000|2022-05-28 23:22:10|970.59|960.09|970.57|960.07|970.59|960.09|970.51|960.01|11
1653780140000|2022-05-28 23:22:20|970.56|960.06|970.21|959.71|970.56|960.06|970.21|959.71|6
1653780150000|2022-05-28 23:22:30|970.2|959.7|970.21|959.71|970.21|959.71|970.2|959.7|2
1653780160000|2022-05-28 23:22:40|970.2|959.7|970.2|959.7|970.21|959.71|970.2|959.7|3
1653780170000|2022-05-28 23:22:50|970.16|959.66|970.16|959.66|970.21|959.71|970.16|959.66|5
1653780180000|2022-05-28 23:23:00|970.12|959.62|969.99|959.49|970.12|959.62|969.99|959.49|15
1653780190000|2022-05-28 23:23:10|969.98|959.48|969.06|958.56|969.98|959.48|968.98|958.48|21
1653780200000|2022-05-28 23:23:20|969.13|958.63|969.88|959.38|970.03|959.53|969.1|958.6|18
1653780210000|2022-05-28 23:23:30|970.05|959.55|970.05|959.55|970.05|959.55|969.88|959.38|3
1653780220000|2022-05-28 23:23:40|970.06|959.56|970.61|960.11|970.62|960.12|970.06|959.56|8
1653780230000|2022-05-28 23:23:50|970.79|960.29|970.79|960.29|970.81|960.31|970.79|960.29|3
1653780240000|2022-05-28 23:24:00|970.82|960.32|970.83|960.33|970.86|960.36|970.82|960.32|15
1653780250000|2022-05-28 23:24:10|970.81|960.31|970.9|960.4|970.93|960.43|970.8|960.3|17
1653780260000|2022-05-28 23:24:20|970.91|960.41|970.88|960.38|970.91|960.41|970.88|960.38|6
1653780280000|2022-05-28 23:24:40|970.89|960.39|970.89|960.39|970.89|960.39|970.89|960.39|1
1653780290000|2022-05-28 23:24:50|970.9|960.4|970.77|960.27|970.9|960.4|970.77|960.27|6
1653780300000|2022-05-28 23:25:00|970.75|960.25|970.75|960.25|970.77|960.27|970.75|960.25|5
1653780310000|2022-05-28 23:25:10|970.76|960.26|970.77|960.27|970.77|960.27|970.76|960.26|2
1653780320000|2022-05-28 23:25:20|970.78|960.28|970.81|960.31|970.81|960.31|970.78|960.28|2
1653780340000|2022-05-28 23:25:40|970.79|960.29|970.83|960.33|970.83|960.33|970.79|960.29|4
1653780350000|2022-05-28 23:25:50|970.84|960.34|970.84|960.34|970.84|960.34|970.84|960.34|1
1653780370000|2022-05-28 23:26:10|970.85|960.35|971.54|961.04|971.54|961.04|970.79|960.29|8
1653780380000|2022-05-28 23:26:20|971.77|961.27|971.82|961.32|971.86|961.36|971.77|961.27|18
1653780390000|2022-05-28 23:26:30|971.84|961.34|971.85|961.35|971.85|961.35|971.84|961.34|2
1653780430000|2022-05-28 23:27:10|971.87|961.37|972.77|962.27|972.77|962.27|971.87|961.37|17
1653780440000|2022-05-28 23:27:20|972.76|962.26|972.76|962.26|972.76|962.26|972.76|962.26|1
1653780450000|2022-05-28 23:27:30|972.78|962.28|972.83|962.33|972.83|962.33|972.78|962.28|3
1653780460000|2022-05-28 23:27:40|972.86|962.36|972.83|962.33|972.88|962.38|972.78|962.28|13
1653780470000|2022-05-28 23:27:50|972.89|962.39|973.2|962.7|973.2|962.7|972.89|962.39|8
1653780480000|2022-05-28 23:28:00|973.51|963.01|973.77|963.27|973.78|963.28|973.51|963.01|9
1653780490000|2022-05-28 23:28:10|973.78|963.28|974.53|964.03|974.53|964.03|973.78|963.28|12
1653780500000|2022-05-28 23:28:20|974.54|964.04|974.64|964.14|974.64|964.14|974.54|964.04|8
1653780510000|2022-05-28 23:28:30|974.65|964.15|975.26|964.76|975.34|964.84|974.61|964.11|20
1653780520000|2022-05-28 23:28:40|975.27|964.77|976.99|966.49|977|966.5|975.23|964.73|8
1653780530000|2022-05-28 23:28:50|976.95|966.45|978.33|967.83|978.61|968.11|976.95|966.45|23
1653780540000|2022-05-28 23:29:00|978.32|967.82|978.34|967.84|978.36|967.86|978.32|967.82|14
1653780550000|2022-05-28 23:29:10|978.63|968.13|976.81|966.31|978.63|968.13|976.57|966.07|28
1653780560000|2022-05-28 23:29:20|976.8|966.3|976.97|966.47|977.01|966.51|976.8|966.3|12
1653780570000|2022-05-28 23:29:30|976.98|966.48|976.97|966.47|976.98|966.48|976.97|966.47|2
1653780590000|2022-05-28 23:29:50|976.93|966.43|976.95|966.45|976.96|966.46|976.89|966.39|6
1653780600000|2022-05-28 23:30:00|976.96|966.46|977.8|967.3|977.89|967.39|976.94|966.44|19
1653780610000|2022-05-28 23:30:10|977.79|967.29|977.86|967.36|977.86|967.36|977.76|967.26|7
1653780620000|2022-05-28 23:30:20|977.56|967.06|977.12|966.62|977.61|967.11|977.04|966.54|18
1653780630000|2022-05-28 23:30:30|977.11|966.61|977.11|966.61|977.18|966.68|977.11|966.61|8
1653780640000|2022-05-28 23:30:40|977.07|966.57|975.24|964.74|977.07|966.57|975.1|964.6|27
1653780650000|2022-05-28 23:30:50|975.23|964.73|975.06|964.56|975.23|964.73|975.05|964.55|10
1653780660000|2022-05-28 23:31:00|975.05|964.55|975.15|964.65|975.15|964.65|975.05|964.55|10
1653780670000|2022-05-28 23:31:10|975.13|964.63|975.05|964.55|975.16|964.66|975.05|964.55|7
1653780680000|2022-05-28 23:31:20|975.04|964.54|974.44|963.94|975.04|964.54|974.35|963.85|25
1653780690000|2022-05-28 23:31:30|974.53|964.03|974.52|964.02|974.53|964.03|974.52|964.02|4
1653780700000|2022-05-28 23:31:40|974.53|964.03|974.33|963.83|974.53|964.03|974.33|963.83|9
1653780710000|2022-05-28 23:31:50|974.35|963.85|974.35|963.85|974.59|964.09|974.28|963.78|10
1653780720000|2022-05-28 23:32:00|974.46|963.96|974.76|964.26|974.78|964.28|974.46|963.96|10
1653780730000|2022-05-28 23:32:10|974.77|964.27|975.08|964.58|975.08|964.58|974.77|964.27|3
1653780740000|2022-05-28 23:32:20|975.14|964.64|975.64|965.14|975.64|965.14|975.14|964.64|11
1653780750000|2022-05-28 23:32:30|975.54|965.04|975.39|964.89|975.54|965.04|975.39|964.89|4
1653780760000|2022-05-28 23:32:40|975.37|964.87|975.01|964.51|975.4|964.9|974.98|964.48|10
1653780770000|2022-05-28 23:32:50|974.99|964.49|974.48|963.98|975.01|964.51|974.48|963.98|11
1653780780000|2022-05-28 23:33:00|974.6|964.1|974.44|963.94|974.62|964.12|974.44|963.94|16
1653780790000|2022-05-28 23:33:10|974.43|963.93|974.43|963.93|974.43|963.93|974.43|963.93|1
1653780800000|2022-05-28 23:33:20|974.5|964|974.88|964.38|974.89|964.39|974.5|964|14
1653780810000|2022-05-28 23:33:30|974.87|964.37|974.76|964.26|974.87|964.37|974.76|964.26|3
1653780820000|2022-05-28 23:33:40|974.52|964.02|974.53|964.03|974.53|964.03|974.52|964.02|2
1653780830000|2022-05-28 23:33:50|974.55|964.05|974.58|964.08|974.67|964.17|974.53|964.03|10
1653780840000|2022-05-28 23:34:00|974.55|964.05|974.57|964.07|974.7|964.2|974.55|964.05|12
1653780850000|2022-05-28 23:34:10|974.55|964.05|974.52|964.02|974.58|964.08|974.52|964.02|9
1653780860000|2022-05-28 23:34:20|974.53|964.03|974.67|964.17|974.67|964.17|974.53|964.03|2
1653780870000|2022-05-28 23:34:30|974.53|964.03|974.67|964.17|974.67|964.17|974.53|964.03|2
1653780880000|2022-05-28 23:34:40|974.68|964.18|975.4|964.9|975.4|964.9|974.68|964.18|15
1653780890000|2022-05-28 23:34:50|975.32|964.82|975.3|964.8|975.32|964.82|975.2|964.7|4
1653780900000|2022-05-28 23:35:00|975.24|964.74|975.69|965.19|975.69|965.19|975.24|964.74|16
1653780910000|2022-05-28 23:35:10|975.68|965.18|975.95|965.45|975.98|965.48|975.67|965.17|20
1653780920000|2022-05-28 23:35:20|975.96|965.46|976.3|965.8|976.33|965.83|975.95|965.45|17
1653780930000|2022-05-28 23:35:30|976.29|965.79|976.03|965.53|976.33|965.83|976.03|965.53|8
1653780940000|2022-05-28 23:35:40|976.02|965.52|976.67|966.17|976.67|966.17|976.02|965.52|17
1653780950000|2022-05-28 23:35:50|976.74|966.24|977.21|966.71|977.35|966.85|976.74|966.24|11
1653780960000|2022-05-28 23:36:00|976.92|966.42|976.74|966.24|977.22|966.72|976.73|966.23|11
1653780970000|2022-05-28 23:36:10|976.75|966.25|976.75|966.25|976.83|966.33|976.75|966.25|11
1653780980000|2022-05-28 23:36:20|976.68|966.18|976.02|965.52|976.68|966.18|976.02|965.52|13
1653781000000|2022-05-28 23:36:40|976.03|965.53|975.96|965.46|976.03|965.53|975.96|965.46|6
1653781010000|2022-05-28 23:36:50|975.97|965.47|976.09|965.59|976.09|965.59|975.97|965.47|3
1653781030000|2022-05-28 23:37:10|976.2|965.7|976.64|966.14|976.68|966.18|976.2|965.7|14
1653781040000|2022-05-28 23:37:20|976.62|966.12|976.48|965.98|976.66|966.16|976.48|965.98|8
1653781050000|2022-05-28 23:37:30|976.62|966.12|976.66|966.16|976.66|966.16|976.62|966.12|4
1653781060000|2022-05-28 23:37:40|976.65|966.15|976.69|966.19|976.7|966.2|976.49|965.99|9
1653781070000|2022-05-28 23:37:50|976.68|966.18|976.64|966.14|976.7|966.2|976.48|965.98|19
1653781080000|2022-05-28 23:38:00|976.66|966.16|976.46|965.96|976.66|966.16|976.16|965.66|15
1653781090000|2022-05-28 23:38:10|976.45|965.95|976.62|966.12|976.64|966.14|976.42|965.92|14
1653781100000|2022-05-28 23:38:20|976.47|965.97|975.72|965.22|976.47|965.97|975.72|965.22|16
1653781110000|2022-05-28 23:38:30|975.71|965.21|975.86|965.36|975.96|965.46|975.71|965.21|16
1653781120000|2022-05-28 23:38:40|975.89|965.39|975.47|964.97|975.89|965.39|975.47|964.97|8
1653781130000|2022-05-28 23:38:50|975.36|964.86|975.47|964.97|975.49|964.99|975.36|964.86|4
1653781140000|2022-05-28 23:39:00|975.3|964.8|975.16|964.66|975.3|964.8|975.13|964.63|8
1653781150000|2022-05-28 23:39:10|975.17|964.67|975.14|964.64|975.17|964.67|975.14|964.64|5
1653781160000|2022-05-28 23:39:20|975.15|964.65|975.15|964.65|975.16|964.66|975.14|964.64|6
1653781170000|2022-05-28 23:39:30|975.16|964.66|974.95|964.45|975.17|964.67|974.95|964.45|12
1653781190000|2022-05-28 23:39:50|974.96|964.46|975|964.5|975|964.5|974.95|964.45|9
1653781200000|2022-05-28 23:40:00|974.99|964.49|975.11|964.61|975.11|964.61|974.94|964.44|6
1653781210000|2022-05-28 23:40:10|975.3|964.8|976.16|965.66|976.16|965.66|975.3|964.8|17
1653781220000|2022-05-28 23:40:20|976.17|965.67|976.19|965.69|976.29|965.79|976.17|965.67|10
1653781230000|2022-05-28 23:40:30|976.18|965.68|976.28|965.78|976.28|965.78|975.75|965.25|9
1653781240000|2022-05-28 23:40:40|976.26|965.76|978.58|968.08|978.58|968.08|976.26|965.76|30
1653781250000|2022-05-28 23:40:50|978.59|968.09|978.06|967.56|978.69|968.19|978.03|967.53|24
1653781260000|2022-05-28 23:41:00|978.04|967.54|977.4|966.9|978.04|967.54|977.31|966.81|21
1653781270000|2022-05-28 23:41:10|977.41|966.91|977.51|967.01|977.61|967.11|977.4|966.9|15
1653781280000|2022-05-28 23:41:20|977.43|966.93|977.61|967.11|977.61|967.11|977.42|966.92|9
1653781290000|2022-05-28 23:41:30|977.71|967.21|977.71|967.21|977.72|967.22|977.7|967.2|5
1653781300000|2022-05-28 23:41:40|977.62|967.12|977.7|967.2|977.7|967.2|977.46|966.96|11
1653781310000|2022-05-28 23:41:50|977.61|967.11|977.69|967.19|977.69|967.19|977.47|966.97|9
1653781320000|2022-05-28 23:42:00|977.7|967.2|977.61|967.11|977.71|967.21|977.59|967.09|16
1653781330000|2022-05-28 23:42:10|977.6|967.1|977.47|966.97|977.72|967.22|977.46|966.96|10
1653781340000|2022-05-28 23:42:20|977.46|966.96|977.62|967.12|977.62|967.12|977.46|966.96|3
1653781350000|2022-05-28 23:42:30|977.71|967.21|977.62|967.12|977.71|967.21|977.62|967.12|4
1653781360000|2022-05-28 23:42:40|977.49|966.99|976.38|965.88|977.49|966.99|976.38|965.88|27
1653781370000|2022-05-28 23:42:50|976.65|966.15|976.69|966.19|976.86|966.36|976.58|966.08|24
1653781380000|2022-05-28 23:43:00|976.66|966.16|976.66|966.16|976.67|966.17|976.63|966.13|10
1653781390000|2022-05-28 23:43:10|976.69|966.19|976.39|965.89|976.69|966.19|976.39|965.89|4
1653781400000|2022-05-28 23:43:20|976.41|965.91|976.87|966.37|976.93|966.43|976.41|965.91|17
1653781410000|2022-05-28 23:43:30|976.86|966.36|976.84|966.34|976.86|966.36|976.84|966.34|2
1653781430000|2022-05-28 23:43:50|976.85|966.35|976.85|966.35|976.85|966.35|976.85|966.35|1
1653781440000|2022-05-28 23:44:00|976.68|966.18|976.85|966.35|976.91|966.41|976.68|966.18|8
1653781450000|2022-05-28 23:44:10|976.9|966.4|976.82|966.32|976.9|966.4|976.77|966.27|10
1653781460000|2022-05-28 23:44:20|976.81|966.31|976.79|966.29|976.81|966.31|976.79|966.29|2
1653781470000|2022-05-28 23:44:30|976.8|966.3|976.83|966.33|976.83|966.33|976.8|966.3|3
1653781480000|2022-05-28 23:44:40|976.81|966.31|976.81|966.31|976.81|966.31|976.81|966.31|1
1653781490000|2022-05-28 23:44:50|976.8|966.3|977.69|967.19|977.69|967.19|976.8|966.3|12
1653781500000|2022-05-28 23:45:00|977.7|967.2|978.92|968.42|978.92|968.42|977.11|966.61|27
1653781510000|2022-05-28 23:45:10|978.97|968.47|981.79|971.29|981.79|971.29|978.96|968.46|35
1653781520000|2022-05-28 23:45:20|981.71|971.21|981.96|971.46|982|971.5|981.26|970.76|23
1653781530000|2022-05-28 23:45:30|981.95|971.45|983|972.5|983.49|972.99|981.86|971.36|25
1653781540000|2022-05-28 23:45:40|982.98|972.48|981.59|971.09|983.08|972.58|981.59|971.09|29
1653781550000|2022-05-28 23:45:50|980.96|970.46|979.94|969.44|980.96|970.46|979.78|969.28|30
1653781560000|2022-05-28 23:46:00|980.08|969.58|979.18|968.68|980.67|970.17|979.18|968.68|33
1653781570000|2022-05-28 23:46:10|979.13|968.63|978.16|967.66|979.3|968.8|978.08|967.58|26
1653781580000|2022-05-28 23:46:20|978.09|967.59|977.8|967.3|978.09|967.59|977.8|967.3|22
1653781590000|2022-05-28 23:46:30|977.68|967.18|977.57|967.07|978.04|967.54|977.44|966.94|25
1653781600000|2022-05-28 23:46:40|977.37|966.87|976.08|965.58|977.38|966.88|976.08|965.58|24
1653781610000|2022-05-28 23:46:50|976.09|965.59|975.04|964.54|976.09|965.59|975.04|964.54|35
1653781620000|2022-05-28 23:47:00|974.95|964.45|973.41|962.91|974.95|964.45|973.39|962.89|33
1653781630000|2022-05-28 23:47:10|973.15|962.65|971.67|961.17|973.4|962.9|971.67|961.17|19
1653781640000|2022-05-28 23:47:20|971.81|961.31|971.77|961.27|971.95|961.45|971.77|961.27|23
1653781650000|2022-05-28 23:47:30|971.76|961.26|971.71|961.21|971.9|961.4|971.23|960.73|29
1653781660000|2022-05-28 23:47:40|971.7|961.2|970.94|960.44|971.7|961.2|970.72|960.22|13
1653781670000|2022-05-28 23:47:50|970.86|960.36|970.99|960.49|970.99|960.49|970.8|960.3|15
1653781680000|2022-05-28 23:48:00|971.01|960.51|970.42|959.92|971.04|960.54|970.35|959.85|21
1653781690000|2022-05-28 23:48:10|970.38|959.88|970.36|959.86|970.44|959.94|970.34|959.84|21
1653781700000|2022-05-28 23:48:20|970.35|959.85|970.93|960.43|970.93|960.43|970.35|959.85|17
1653781710000|2022-05-28 23:48:30|970.95|960.45|971.69|961.19|971.69|961.19|970.95|960.45|17
1653781720000|2022-05-28 23:48:40|971.68|961.18|971.66|961.16|971.69|961.19|971.66|961.16|7
1653781730000|2022-05-28 23:48:50|971.52|961.02|971.66|961.16|971.66|961.16|971.49|960.99|10
1653781740000|2022-05-28 23:49:00|971.78|961.28|971.93|961.43|971.93|961.43|971.78|961.28|10
1653781750000|2022-05-28 23:49:10|971.92|961.42|971.81|961.31|971.93|961.43|971.81|961.31|7
1653781760000|2022-05-28 23:49:20|971.79|961.29|971.2|960.7|971.79|961.29|971.19|960.69|14
1653781770000|2022-05-28 23:49:30|971.19|960.69|971.6|961.1|971.79|961.29|971.03|960.53|15
1653781780000|2022-05-28 23:49:40|971.61|961.11|971.34|960.84|971.82|961.32|971.34|960.84|15
1653781790000|2022-05-28 23:49:50|971.44|960.94|971.34|960.84|971.44|960.94|971.34|960.84|3
1653781800000|2022-05-28 23:50:00|971.35|960.85|971.35|960.85|971.35|960.85|971.35|960.85|1
1653781810000|2022-05-28 23:50:10|971.53|961.03|970.86|960.36|971.6|961.1|970.86|960.36|28
1653781820000|2022-05-28 23:50:20|970.85|960.35|971.15|960.65|971.15|960.65|970.85|960.35|15
1653781830000|2022-05-28 23:50:30|971.14|960.64|970.94|960.44|971.14|960.64|970.91|960.41|10
1653781840000|2022-05-28 23:50:40|970.91|960.41|970.98|960.48|970.98|960.48|970.91|960.41|4
1653781850000|2022-05-28 23:50:50|970.95|960.45|970.85|960.35|970.97|960.47|970.85|960.35|8
1653781860000|2022-05-28 23:51:00|970.81|960.31|970.83|960.33|970.91|960.41|970.81|960.31|8
1653781870000|2022-05-28 23:51:10|970.88|960.38|970.9|960.4|970.9|960.4|970.85|960.35|5
1653781880000|2022-05-28 23:51:20|970.92|960.42|970.92|960.42|970.93|960.43|970.92|960.42|3
1653781890000|2022-05-28 23:51:30|970.7|960.2|970.43|959.93|970.7|960.2|970.42|959.92|19
1653781900000|2022-05-28 23:51:40|970.42|959.92|970.42|959.92|970.48|959.98|969.66|959.16|30
1653781910000|2022-05-28 23:51:50|970.41|959.91|970.5|960|970.89|960.39|970.41|959.91|14
1653781920000|2022-05-28 23:52:00|970.51|960.01|970.59|960.09|970.65|960.15|970.34|959.84|17
1653781930000|2022-05-28 23:52:10|970.53|960.03|970.71|960.21|970.71|960.21|970.53|960.03|3
1653781940000|2022-05-28 23:52:20|970.72|960.22|970.8|960.3|970.8|960.3|970.6|960.1|11
1653781970000|2022-05-28 23:52:50|970.77|960.27|970.8|960.3|970.8|960.3|970.77|960.27|4
1653781980000|2022-05-28 23:53:00|970.5|960|970.98|960.48|970.98|960.48|970.5|960|4
1653781990000|2022-05-28 23:53:10|971.49|960.99|971.51|961.01|971.51|961.01|971.49|960.99|3
1653782000000|2022-05-28 23:53:20|971.53|961.03|970.92|960.42|971.56|961.06|970.87|960.37|23
1653782030000|2022-05-28 23:53:50|970.93|960.43|971.11|960.61|971.23|960.73|970.93|960.43|15
1653782040000|2022-05-28 23:54:00|971.14|960.64|971.17|960.67|971.18|960.68|971.11|960.61|8
1653782050000|2022-05-28 23:54:10|971.16|960.66|972|961.5|972.05|961.55|971.16|960.66|16
1653782060000|2022-05-28 23:54:20|972.05|961.55|972.32|961.82|972.55|962.05|972.03|961.53|21
1653782070000|2022-05-28 23:54:30|972.29|961.79|972.36|961.86|972.66|962.16|972.29|961.79|8
1653782080000|2022-05-28 23:54:40|972.37|961.87|972.47|961.97|972.47|961.97|972.36|961.86|4
1653782090000|2022-05-28 23:54:50|972.43|961.93|972.59|962.09|972.64|962.14|972.43|961.93|7
1653782100000|2022-05-28 23:55:00|972.41|961.91|971.63|961.13|972.41|961.91|971.41|960.91|11
1653782110000|2022-05-28 23:55:10|971.62|961.12|971.5|961|971.72|961.22|971.5|961|16
1653782120000|2022-05-28 23:55:20|971.49|960.99|971.49|960.99|971.6|961.1|971.48|960.98|12
1653782130000|2022-05-28 23:55:30|971.48|960.98|971.45|960.95|971.61|961.11|971.38|960.88|15
1653782140000|2022-05-28 23:55:40|971.46|960.96|970.94|960.44|971.46|960.96|970.88|960.38|16
1653782160000|2022-05-28 23:56:00|970.98|960.48|971.31|960.81|971.31|960.81|970.98|960.48|4
1653782170000|2022-05-28 23:56:10|971.34|960.84|971.34|960.84|971.34|960.84|971.34|960.84|1
1653782180000|2022-05-28 23:56:20|971.33|960.83|971.32|960.82|971.34|960.84|971.32|960.82|11
1653782190000|2022-05-28 23:56:30|971.33|960.83|971.32|960.82|971.33|960.83|971.31|960.81|3
1653782200000|2022-05-28 23:56:40|971.31|960.81|971.32|960.82|971.32|960.82|971.31|960.81|10
1653782210000|2022-05-28 23:56:50|971.27|960.77|971.22|960.72|971.27|960.77|970.93|960.43|11
1653782220000|2022-05-28 23:57:00|971.13|960.63|970.93|960.43|971.13|960.63|970.93|960.43|9
1653782230000|2022-05-28 23:57:10|971.14|960.64|971.02|960.52|971.14|960.64|971|960.5|5
1653782240000|2022-05-28 23:57:20|971|960.5|970.69|960.19|971.02|960.52|970|959.5|17
1653782250000|2022-05-28 23:57:30|970.72|960.22|970.74|960.24|970.74|960.24|970.71|960.21|4
1653782260000|2022-05-28 23:57:40|970.73|960.23|970.71|960.21|970.74|960.24|970.71|960.21|3
1653782270000|2022-05-28 23:57:50|970.7|960.2|970.8|960.3|970.83|960.33|970.7|960.2|10
1653782280000|2022-05-28 23:58:00|970.82|960.32|970.81|960.31|970.82|960.32|970.8|960.3|4
1653782290000|2022-05-28 23:58:10|970.76|960.26|970.8|960.3|970.8|960.3|970.76|960.26|5
1653782320000|2022-05-28 23:58:40|970.74|960.24|970.08|959.58|970.74|960.24|970.08|959.58|20
1653782330000|2022-05-28 23:58:50|970.04|959.54|969.74|959.24|970.04|959.54|969.74|959.24|17
1653782340000|2022-05-28 23:59:00|969.73|959.23|969.73|959.23|969.75|959.25|969.71|959.21|7
1653782350000|2022-05-28 23:59:10|969.74|959.24|969.71|959.21|969.74|959.24|969.71|959.21|6
1653782360000|2022-05-28 23:59:20|969.72|959.22|969.72|959.22|969.72|959.22|969.71|959.21|3
1653782370000|2022-05-28 23:59:30|969.76|959.26|969.73|959.23|969.78|959.28|969.72|959.22|11
1653782380000|2022-05-28 23:59:40|969.72|959.22|969.69|959.19|969.72|959.22|969.61|959.11|9
1653782390000|2022-05-28 23:59:50|969.68|959.18|969.6|959.1|969.68|959.18|969.6|959.1|3
1653782400000|2022-05-29 00:00:00|969.68|959.18|969.7|959.2|969.7|959.2|969.68|959.18|3
1653782410000|2022-05-29 00:00:10|969.71|959.21|970.63|960.13|970.63|960.13|969.71|959.21|19
1653782420000|2022-05-29 00:00:20|970.64|960.14|970.62|960.12|970.66|960.16|970.56|960.06|12
1653782430000|2022-05-29 00:00:30|970.61|960.11|970.63|960.13|970.63|960.13|970.37|959.87|17
1653782440000|2022-05-29 00:00:40|970.59|960.09|969.62|959.12|970.59|960.09|969.48|958.98|19
1653782450000|2022-05-29 00:00:50|969.54|959.04|968.28|957.78|969.54|959.04|968.13|957.63|20
1653782460000|2022-05-29 00:01:00|968.25|957.75|968.75|958.25|968.78|958.28|968.17|957.67|23
1653782470000|2022-05-29 00:01:10|968.74|958.24|968.32|957.82|968.76|958.26|968.32|957.82|10
1653782480000|2022-05-29 00:01:20|968.31|957.81|967.64|957.14|968.31|957.81|967.61|957.11|15
1653782490000|2022-05-29 00:01:30|967.51|957.01|966.78|956.28|967.62|957.12|966.78|956.28|24
1653782500000|2022-05-29 00:01:40|966.79|956.29|966.77|956.27|966.84|956.34|966.77|956.27|14
1653782510000|2022-05-29 00:01:50|966.76|956.26|966|955.5|966.76|956.26|966|955.5|22
1653782520000|2022-05-29 00:02:00|965.99|955.49|966.62|956.12|966.74|956.24|965.99|955.49|17
1653782530000|2022-05-29 00:02:10|966.56|956.06|966.65|956.15|966.72|956.22|966.52|956.02|13
1653782540000|2022-05-29 00:02:20|966.55|956.05|966.89|956.39|967.02|956.52|966.55|956.05|23
1653782550000|2022-05-29 00:02:30|966.86|956.36|966.92|956.42|966.98|956.48|966.83|956.33|24
1653782560000|2022-05-29 00:02:40|966.89|956.39|966.93|956.43|967.01|956.51|966.89|956.39|18
1653782570000|2022-05-29 00:02:50|966.94|956.44|968.62|958.12|968.62|958.12|966.94|956.44|28
1653782580000|2022-05-29 00:03:00|968.63|958.13|968.6|958.1|968.63|958.13|968.23|957.73|14
1653782590000|2022-05-29 00:03:10|968.62|958.12|968.64|958.14|968.69|958.19|968.62|958.12|15
1653782600000|2022-05-29 00:03:20|968.65|958.15|968|957.5|968.65|958.15|968|957.5|14
1653782610000|2022-05-29 00:03:30|967.99|957.49|967.16|956.66|967.99|957.49|967.16|956.66|18
1653782620000|2022-05-29 00:03:40|966.96|956.46|967.63|957.13|967.63|957.13|966.96|956.46|3
1653782630000|2022-05-29 00:03:50|967.85|957.35|968.05|957.55|968.08|957.58|967.83|957.33|15
1653782640000|2022-05-29 00:04:00|968.06|957.56|968.02|957.52|968.07|957.57|967.85|957.35|14
1653782650000|2022-05-29 00:04:10|968.07|957.57|968.26|957.76|968.72|958.22|968.07|957.57|19
1653782660000|2022-05-29 00:04:20|968.23|957.73|968.1|957.6|968.23|957.73|968.1|957.6|11
1653782670000|2022-05-29 00:04:30|968.02|957.52|967.1|956.6|968.02|957.52|967.1|956.6|15
1653782680000|2022-05-29 00:04:40|967.08|956.58|967.12|956.62|967.22|956.72|967.02|956.52|17
1653782690000|2022-05-29 00:04:50|967.11|956.61|965.95|955.45|967.11|956.61|965.95|955.45|10
1653782700000|2022-05-29 00:05:00|966.02|955.52|966.88|956.38|966.88|956.38|965.97|955.47|20
1653782710000|2022-05-29 00:05:10|966.85|956.35|966.93|956.43|966.93|956.43|966.85|956.35|8
1653782720000|2022-05-29 00:05:20|966.95|956.45|967.01|956.51|967.03|956.53|966.95|956.45|8
1653782730000|2022-05-29 00:05:30|967.02|956.52|967.06|956.56|967.13|956.63|967.02|956.52|10
1653782750000|2022-05-29 00:05:50|966.98|956.48|966.86|956.36|966.98|956.48|966.86|956.36|9
1653782760000|2022-05-29 00:06:00|966.78|956.28|967.62|957.12|967.62|957.12|966.78|956.28|12
1653782770000|2022-05-29 00:06:10|967.68|957.18|967.8|957.3|968.37|957.87|967.68|957.18|15
1653782780000|2022-05-29 00:06:20|967.79|957.29|967.8|957.3|967.8|957.3|967.79|957.29|4
1653782790000|2022-05-29 00:06:30|967.78|957.28|968.84|958.34|968.85|958.35|967.78|957.28|13
1653782800000|2022-05-29 00:06:40|968.9|958.4|968.89|958.39|968.91|958.41|968.84|958.34|7
1653782810000|2022-05-29 00:06:50|968.87|958.37|968.09|957.59|968.87|958.37|968.09|957.59|21
1653782820000|2022-05-29 00:07:00|968.17|957.67|968.18|957.68|968.23|957.73|968.07|957.57|14
1653782830000|2022-05-29 00:07:10|968.19|957.69|968.63|958.13|968.63|958.13|968.19|957.69|11
1653782840000|2022-05-29 00:07:20|968.64|958.14|968.65|958.15|968.65|958.15|968.64|958.14|4
1653782850000|2022-05-29 00:07:30|968.68|958.18|969.57|959.07|969.57|959.07|968.68|958.18|10
1653782860000|2022-05-29 00:07:40|969.58|959.08|969.93|959.43|969.93|959.43|969.58|959.08|11
1653782870000|2022-05-29 00:07:50|970.13|959.63|970.26|959.76|970.26|959.76|970.13|959.63|2
1653782880000|2022-05-29 00:08:00|970.36|959.86|970.63|960.13|970.63|960.13|970.36|959.86|13
1653782890000|2022-05-29 00:08:10|970.66|960.16|970.71|960.21|970.71|960.21|970.66|960.16|2
1653782900000|2022-05-29 00:08:20|970.63|960.13|970.88|960.38|970.88|960.38|970.63|960.13|6
1653782910000|2022-05-29 00:08:30|970.89|960.39|971.75|961.25|971.75|961.25|970.89|960.39|12
1653782920000|2022-05-29 00:08:40|971.78|961.28|972.48|961.98|972.48|961.98|971.78|961.28|13
1653782930000|2022-05-29 00:08:50|972.96|962.46|972.94|962.44|972.98|962.48|972.92|962.42|8
1653782940000|2022-05-29 00:09:00|972.84|962.34|972.97|962.47|972.97|962.47|972.84|962.34|8
1653782950000|2022-05-29 00:09:10|972.98|962.48|972.94|962.44|972.98|962.48|972.92|962.42|6
1653782960000|2022-05-29 00:09:20|972.96|962.46|972.95|962.45|972.97|962.47|972.94|962.44|8
1653782990000|2022-05-29 00:09:50|972.97|962.47|972.97|962.47|972.98|962.48|972.97|962.47|3
1653783000000|2022-05-29 00:10:00|972.96|962.46|972.8|962.3|972.96|962.46|972.76|962.26|18
1653783010000|2022-05-29 00:10:10|972.79|962.29|972.8|962.3|972.8|962.3|972.77|962.27|6
1653783020000|2022-05-29 00:10:20|972.81|962.31|972.13|961.63|972.81|962.31|972.13|961.63|10
1653783030000|2022-05-29 00:10:30|972.07|961.57|972.17|961.67|972.21|961.71|972.07|961.57|6
1653783040000|2022-05-29 00:10:40|972.2|961.7|972.66|962.16|972.66|962.16|972.15|961.65|9
1653783050000|2022-05-29 00:10:50|972.76|962.26|972.87|962.37|972.88|962.38|972.76|962.26|6
1653783060000|2022-05-29 00:11:00|972.92|962.42|972.78|962.28|972.92|962.42|972.78|962.28|7
1653783070000|2022-05-29 00:11:10|972.69|962.19|972.6|962.1|972.78|962.28|972.6|962.1|5
1653783080000|2022-05-29 00:11:20|972.58|962.08|972.46|961.96|972.58|962.08|972.45|961.95|12
1653783090000|2022-05-29 00:11:30|972.4|961.9|972.03|961.53|972.46|961.96|972.03|961.53|8
1653783100000|2022-05-29 00:11:40|972.02|961.52|971.63|961.13|972.03|961.53|971.51|961.01|10
1653783110000|2022-05-29 00:11:50|971.81|961.31|971.95|961.45|972.02|961.52|971.81|961.31|13
1653783120000|2022-05-29 00:12:00|971.96|961.46|972.86|962.36|972.87|962.37|971.93|961.43|21
1653783130000|2022-05-29 00:12:10|972.85|962.35|972.02|961.52|972.86|962.36|972.02|961.52|16
1653783140000|2022-05-29 00:12:20|971.99|961.49|969.16|958.66|972.02|961.52|969.16|958.66|33
1653783150000|2022-05-29 00:12:30|969.17|958.67|968.79|958.29|969.17|958.67|968.79|958.29|14
1653783160000|2022-05-29 00:12:40|968.78|958.28|968.77|958.27|968.79|958.29|968.76|958.26|14
1653783170000|2022-05-29 00:12:50|968.76|958.26|968.77|958.27|968.77|958.27|968.76|958.26|4
1653783180000|2022-05-29 00:13:00|968.78|958.28|968.8|958.3|968.81|958.31|968.78|958.28|3
1653783190000|2022-05-29 00:13:10|968.81|958.31|968.82|958.32|968.85|958.35|968.81|958.31|10
1653783200000|2022-05-29 00:13:20|968.85|958.35|969.06|958.56|969.06|958.56|968.66|958.16|17
1653783210000|2022-05-29 00:13:30|969.04|958.54|968.99|958.49|969.05|958.55|968.99|958.49|5
1653783220000|2022-05-29 00:13:40|969.01|958.51|969.21|958.71|969.22|958.72|969.01|958.51|3
1653783230000|2022-05-29 00:13:50|969.22|958.72|969|958.5|969.22|958.72|969|958.5|7
1653783240000|2022-05-29 00:14:00|968.99|958.49|968.93|958.43|968.99|958.49|968.93|958.43|5
1653783250000|2022-05-29 00:14:10|968.94|958.44|968.97|958.47|969.04|958.54|968.93|958.43|11
1653783260000|2022-05-29 00:14:20|968.82|958.32|968.85|958.35|968.85|958.35|968.82|958.32|8
1653783270000|2022-05-29 00:14:30|968.79|958.29|968.78|958.28|968.84|958.34|968.78|958.28|9
1653783290000|2022-05-29 00:14:50|968.79|958.29|968.78|958.28|968.79|958.29|968.78|958.28|2
1653783300000|2022-05-29 00:15:00|968.47|957.97|966.89|956.39|968.47|957.97|966.89|956.39|25
1653783310000|2022-05-29 00:15:10|966.88|956.38|966.92|956.42|966.96|956.46|966.81|956.31|13
1653783320000|2022-05-29 00:15:20|966.8|956.3|965.89|955.39|966.8|956.3|965.87|955.37|31
1653783330000|2022-05-29 00:15:30|965.87|955.37|967.56|957.06|967.56|957.06|965.87|955.37|29
1653783340000|2022-05-29 00:15:40|967.49|956.99|967.85|957.35|967.85|957.35|966.82|956.32|30
1653783350000|2022-05-29 00:15:50|967.84|957.34|967.9|957.4|967.91|957.41|967.84|957.34|9
1653783360000|2022-05-29 00:16:00|967.91|957.41|967.53|957.03|967.91|957.41|967.53|957.03|10
1653783370000|2022-05-29 00:16:10|967.52|957.02|967.62|957.12|967.62|957.12|967.01|956.51|21
1653783380000|2022-05-29 00:16:20|967.56|957.06|967.21|956.71|967.62|957.12|967.2|956.7|18
1653783390000|2022-05-29 00:16:30|967.2|956.7|967.08|956.58|967.2|956.7|967|956.5|7
1653783400000|2022-05-29 00:16:40|967.03|956.53|967.03|956.53|967.03|956.53|967.02|956.52|5
1653783420000|2022-05-29 00:17:00|967.04|956.54|967.13|956.63|967.13|956.63|967.04|956.54|5
1653783430000|2022-05-29 00:17:10|967.17|956.67|967.16|956.66|967.17|956.67|967.16|956.66|2
1653783440000|2022-05-29 00:17:20|967.19|956.69|967.29|956.79|967.29|956.79|967.19|956.69|9
1653783450000|2022-05-29 00:17:30|967.28|956.78|967.22|956.72|967.28|956.78|967.15|956.65|5
1653783460000|2022-05-29 00:17:40|967.23|956.73|967.22|956.72|967.27|956.77|967.22|956.72|9
1653783470000|2022-05-29 00:17:50|967.23|956.73|967.23|956.73|967.23|956.73|967.22|956.72|3
1653783480000|2022-05-29 00:18:00|967.22|956.72|967.3|956.8|967.3|956.8|967.19|956.69|7
1653783490000|2022-05-29 00:18:10|967.31|956.81|967.69|957.19|967.69|957.19|967.31|956.81|7
1653783500000|2022-05-29 00:18:20|967.81|957.31|967.88|957.38|967.88|957.38|967.81|957.31|3
1653783510000|2022-05-29 00:18:30|967.93|957.43|968.67|958.17|968.67|958.17|967.93|957.43|13
1653783520000|2022-05-29 00:18:40|968.68|958.18|969.46|958.96|969.75|959.25|968.68|958.18|20
1653783530000|2022-05-29 00:18:50|969.73|959.23|969.02|958.52|969.78|959.28|969.01|958.51|16
1653783540000|2022-05-29 00:19:00|968.99|958.49|968.99|958.49|968.99|958.49|968.99|958.49|1
1653783550000|2022-05-29 00:19:10|968.97|958.47|969|958.5|969|958.5|968.97|958.47|3
1653783560000|2022-05-29 00:19:20|969.02|958.52|969.03|958.53|969.03|958.53|969.02|958.52|2
1653783570000|2022-05-29 00:19:30|969.02|958.52|968.99|958.49|969.02|958.52|968.99|958.49|6
1653783580000|2022-05-29 00:19:40|968.88|958.38|968.88|958.38|968.88|958.38|968.88|958.38|1
1653783590000|2022-05-29 00:19:50|968.89|958.39|968.91|958.41|968.93|958.43|968.89|958.39|3
1653783600000|2022-05-29 00:20:00|968.92|958.42|968.96|958.46|968.99|958.49|968.92|958.42|10
1653783610000|2022-05-29 00:20:10|968.94|958.44|967.14|956.64|968.94|958.44|967.08|956.58|28
1653783620000|2022-05-29 00:20:20|967.13|956.63|967.71|957.21|967.75|957.25|967.13|956.63|17
1653783630000|2022-05-29 00:20:30|967.72|957.22|967.16|956.66|967.72|957.22|967.03|956.53|19
1653783640000|2022-05-29 00:20:40|967.11|956.61|966.96|956.46|967.11|956.61|966.95|956.45|7
1653783650000|2022-05-29 00:20:50|966.95|956.45|966.8|956.3|966.95|956.45|966.78|956.28|9
1653783660000|2022-05-29 00:21:00|966.67|956.17|966.81|956.31|966.83|956.33|966.58|956.08|13
1653783670000|2022-05-29 00:21:10|966.82|956.32|966.77|956.27|966.82|956.32|966.75|956.25|7
1653783680000|2022-05-29 00:21:20|966.76|956.26|966.74|956.24|966.76|956.26|966.74|956.24|3
1653783690000|2022-05-29 00:21:30|966.75|956.25|966.64|956.14|966.75|956.25|966.64|956.14|3
1653783700000|2022-05-29 00:21:40|966.74|956.24|967.69|957.19|967.69|957.19|966.74|956.24|19
1653783710000|2022-05-29 00:21:50|967.7|957.2|967.68|957.18|967.7|957.2|967.66|957.16|5
1653783720000|2022-05-29 00:22:00|967.67|957.17|967.79|957.29|967.8|957.3|967.64|957.14|12
1653783730000|2022-05-29 00:22:10|967.78|957.28|967.78|957.28|967.84|957.34|967.77|957.27|12
1653783740000|2022-05-29 00:22:20|967.79|957.29|967.79|957.29|967.79|957.29|967.79|957.29|1
1653783750000|2022-05-29 00:22:30|967.52|957.02|966.97|956.47|967.55|957.05|966.97|956.47|10
1653783760000|2022-05-29 00:22:40|967.01|956.51|967.02|956.52|967.04|956.54|967.01|956.51|9
1653783770000|2022-05-29 00:22:50|966.99|956.49|966.86|956.36|966.99|956.49|966.81|956.31|5
1653783780000|2022-05-29 00:23:00|966.87|956.37|966.83|956.33|966.88|956.38|966.82|956.32|7
1653783790000|2022-05-29 00:23:10|966.86|956.36|966.88|956.38|966.88|956.38|966.86|956.36|3
1653783800000|2022-05-29 00:23:20|966.87|956.37|966.87|956.37|966.88|956.38|966.87|956.37|3
1653783810000|2022-05-29 00:23:30|966.86|956.36|967.13|956.63|967.22|956.72|966.86|956.36|8
1653783820000|2022-05-29 00:23:40|967.14|956.64|967.65|957.15|967.65|957.15|967.14|956.64|8
1653783830000|2022-05-29 00:23:50|967.66|957.16|967.8|957.3|967.8|957.3|967.66|957.16|7
1653783840000|2022-05-29 00:24:00|967.81|957.31|967.8|957.3|967.81|957.31|967.8|957.3|2
1653783850000|2022-05-29 00:24:10|967.81|957.31|967.81|957.31|967.81|957.31|967.81|957.31|1
1653783860000|2022-05-29 00:24:20|967.82|957.32|968.59|958.09|968.6|958.1|967.82|957.32|19
1653783870000|2022-05-29 00:24:30|968.6|958.1|968.58|958.08|968.6|958.1|968.58|958.08|3
1653783880000|2022-05-29 00:24:40|968.59|958.09|968.59|958.09|968.6|958.1|968.52|958.02|8
1653783890000|2022-05-29 00:24:50|968.6|958.1|968.6|958.1|968.6|958.1|968.6|958.1|1
1653783920000|2022-05-29 00:25:20|968.76|958.26|968.68|958.18|968.76|958.26|968.68|958.18|7
1653783930000|2022-05-29 00:25:30|968.7|958.2|968.7|958.2|968.7|958.2|968.68|958.18|6
1653783940000|2022-05-29 00:25:40|968.71|958.21|968.71|958.21|968.71|958.21|968.71|958.21|1
1653783950000|2022-05-29 00:25:50|968.52|958.02|967.96|957.46|968.52|958.02|967.96|957.46|16
1653783960000|2022-05-29 00:26:00|967.97|957.47|967.9|957.4|967.97|957.47|967.9|957.4|3
1653783970000|2022-05-29 00:26:10|967.91|957.41|968.24|957.74|968.33|957.83|967.91|957.41|11
1653783980000|2022-05-29 00:26:20|968.13|957.63|968.02|957.52|968.15|957.65|968.02|957.52|6
1653783990000|2022-05-29 00:26:30|967.99|957.49|967.99|957.49|967.99|957.49|967.97|957.47|6
1653784000000|2022-05-29 00:26:40|967.97|957.47|967.82|957.32|967.99|957.49|967.81|957.31|10
1653784010000|2022-05-29 00:26:50|967.81|957.31|969.48|958.98|969.48|958.98|967.81|957.31|31
1653784020000|2022-05-29 00:27:00|969.59|959.09|969.84|959.34|969.94|959.44|969.59|959.09|25
1653784030000|2022-05-29 00:27:10|969.83|959.33|969.19|958.69|969.84|959.34|969.15|958.65|23
1653784040000|2022-05-29 00:27:20|969.21|958.71|969.21|958.71|969.21|958.71|969.18|958.68|5
1653784050000|2022-05-29 00:27:30|969.18|958.68|969.36|958.86|969.36|958.86|969.18|958.68|11
1653784060000|2022-05-29 00:27:40|969.43|958.93|968.99|958.49|969.43|958.93|968.98|958.48|15
1653784070000|2022-05-29 00:27:50|968.96|958.46|969.01|958.51|969.01|958.51|968.95|958.45|9
1653784080000|2022-05-29 00:28:00|968.98|958.48|969.25|958.75|969.59|959.09|968.98|958.48|19
1653784090000|2022-05-29 00:28:10|969.28|958.78|969.24|958.74|969.28|958.78|969.22|958.72|9
1653784100000|2022-05-29 00:28:20|969.22|958.72|968.48|957.98|969.22|958.72|968.39|957.89|12
1653784110000|2022-05-29 00:28:30|968.47|957.97|968.25|957.75|968.47|957.97|968.25|957.75|11
1653784120000|2022-05-29 00:28:40|968.33|957.83|968.33|957.83|968.48|957.98|968.25|957.75|5
1653784130000|2022-05-29 00:28:50|968.48|957.98|968.93|958.43|969.02|958.52|968.46|957.96|18
1653784140000|2022-05-29 00:29:00|968.99|958.49|968.93|958.43|968.99|958.49|968.93|958.43|4
1653784150000|2022-05-29 00:29:10|968.73|958.23|968.23|957.73|968.75|958.25|968.23|957.73|14
1653784160000|2022-05-29 00:29:20|968.18|957.68|968.11|957.61|968.19|957.69|968.1|957.6|9
1653784170000|2022-05-29 00:29:30|968.14|957.64|968.13|957.63|968.14|957.64|968.12|957.62|4
1653784180000|2022-05-29 00:29:40|968.1|957.6|967.84|957.34|968.1|957.6|967.84|957.34|7
1653784190000|2022-05-29 00:29:50|967.77|957.27|967.73|957.23|967.77|957.27|967.73|957.23|4
1653784200000|2022-05-29 00:30:00|967.92|957.42|968.24|957.74|968.3|957.8|967.92|957.42|20
1653784210000|2022-05-29 00:30:10|968.26|957.76|967.95|957.45|968.26|957.76|967.92|957.42|10
1653784220000|2022-05-29 00:30:20|967.97|957.47|967.97|957.47|967.98|957.48|967.97|957.47|9
1653784230000|2022-05-29 00:30:30|967.98|957.48|967.97|957.47|967.98|957.48|967.97|957.47|4
1653784240000|2022-05-29 00:30:40|967.98|957.48|967.93|957.43|968.05|957.55|967.93|957.43|8
1653784250000|2022-05-29 00:30:50|967.92|957.42|967.92|957.42|968|957.5|967.92|957.42|8
1653784260000|2022-05-29 00:31:00|967.9|957.4|967.58|957.08|967.9|957.4|967.52|957.02|13
1653784270000|2022-05-29 00:31:10|967.5|957|966.97|956.47|967.56|957.06|966.97|956.47|11
1653784280000|2022-05-29 00:31:20|966.99|956.49|966.97|956.47|967.01|956.51|966.96|956.46|6
1653784290000|2022-05-29 00:31:30|966.96|956.46|966.94|956.44|966.97|956.47|966.94|956.44|8
1653784300000|2022-05-29 00:31:40|966.95|956.45|967.08|956.58|967.08|956.58|966.94|956.44|8
1653784310000|2022-05-29 00:31:50|967.09|956.59|967.08|956.58|967.09|956.59|967.08|956.58|2
1653784320000|2022-05-29 00:32:00|967.07|956.57|966.49|955.99|967.07|956.57|966.46|955.96|11
1653784330000|2022-05-29 00:32:10|966.48|955.98|967.07|956.57|967.08|956.58|966.38|955.88|20
1653784340000|2022-05-29 00:32:20|967.06|956.56|967.18|956.68|967.18|956.68|967.03|956.53|7
1653784350000|2022-05-29 00:32:30|967.26|956.76|967.26|956.76|967.26|956.76|967.18|956.68|3
1653784360000|2022-05-29 00:32:40|967.24|956.74|967.24|956.74|967.24|956.74|967.14|956.64|8
1653784370000|2022-05-29 00:32:50|967.25|956.75|967.25|956.75|967.25|956.75|967.24|956.74|9
1653784380000|2022-05-29 00:33:00|967.26|956.76|966.86|956.36|967.66|957.16|966.86|956.36|23
1653784390000|2022-05-29 00:33:10|966.93|956.43|966.76|956.26|966.93|956.43|966.76|956.26|6
1653784400000|2022-05-29 00:33:20|966.75|956.25|966.16|955.66|966.75|956.25|966.11|955.61|15
1653784410000|2022-05-29 00:33:30|966.15|955.65|966.42|955.92|966.44|955.94|966.07|955.57|10
1653784420000|2022-05-29 00:33:40|966.34|955.84|965.86|955.36|966.34|955.84|965.86|955.36|5
1653784430000|2022-05-29 00:33:50|965.79|955.29|965.53|955.03|965.79|955.29|965.2|954.7|18
1653784440000|2022-05-29 00:34:00|965.22|954.72|965.79|955.29|965.8|955.3|965.21|954.71|14
1653784450000|2022-05-29 00:34:10|965.78|955.28|965.8|955.3|965.8|955.3|965.78|955.28|2
1653784460000|2022-05-29 00:34:20|965.79|955.29|965.8|955.3|965.8|955.3|965.77|955.27|4
1653784470000|2022-05-29 00:34:30|965.79|955.29|965.8|955.3|965.8|955.3|965.79|955.29|2
1653784480000|2022-05-29 00:34:40|965.78|955.28|965.8|955.3|965.82|955.32|965.78|955.28|9
1653784490000|2022-05-29 00:34:50|965.78|955.28|965.77|955.27|965.78|955.28|965.77|955.27|2
1653784500000|2022-05-29 00:35:00|965.88|955.38|965.88|955.38|965.88|955.38|965.88|955.38|1
1653784520000|2022-05-29 00:35:20|965.89|955.39|965.9|955.4|965.92|955.42|965.89|955.39|8
1653784540000|2022-05-29 00:35:40|965.93|955.43|965.85|955.35|965.93|955.43|965.85|955.35|7
1653784550000|2022-05-29 00:35:50|965.86|955.36|965.89|955.39|965.89|955.39|965.85|955.35|6
1653784560000|2022-05-29 00:36:00|965.92|955.42|966.89|956.39|967.08|956.58|965.89|955.39|25
1653784570000|2022-05-29 00:36:10|966.9|956.4|967.53|957.03|967.53|957.03|966.9|956.4|23
1653784580000|2022-05-29 00:36:20|967.54|957.04|967.53|957.03|967.77|957.27|967.53|957.03|7
1653784590000|2022-05-29 00:36:30|967.38|956.88|967.13|956.63|967.44|956.94|966.79|956.29|16
1653784600000|2022-05-29 00:36:40|967.08|956.58|967.13|956.63|967.14|956.64|967.08|956.58|8
1653784610000|2022-05-29 00:36:50|967.14|956.64|967.68|957.18|967.68|957.18|967.14|956.64|10
1653784620000|2022-05-29 00:37:00|967.44|956.94|967.5|957|967.5|957|967.44|956.94|4
1653784630000|2022-05-29 00:37:10|967.49|956.99|967.49|956.99|967.5|957|967.49|956.99|5
1653784640000|2022-05-29 00:37:20|967.32|956.82|967.48|956.98|967.48|956.98|967.31|956.81|15
1653784650000|2022-05-29 00:37:30|967.47|956.97|967.48|956.98|967.48|956.98|967.47|956.97|4
1653784670000|2022-05-29 00:37:50|967.55|957.05|967.13|956.63|967.61|957.11|967.13|956.63|16
1653784680000|2022-05-29 00:38:00|967.24|956.74|966.96|956.46|967.24|956.74|966.96|956.46|8
1653784690000|2022-05-29 00:38:10|966.9|956.4|966.37|955.87|966.9|956.4|966.37|955.87|7
1653784700000|2022-05-29 00:38:20|966.1|955.6|966.01|955.51|966.23|955.73|965.81|955.31|17
1653784710000|2022-05-29 00:38:30|965.94|955.44|965.92|955.42|965.94|955.44|965.91|955.41|3
1653784720000|2022-05-29 00:38:40|965.88|955.38|965.68|955.18|965.91|955.41|965.6|955.1|12
1653784730000|2022-05-29 00:38:50|965.67|955.17|965.45|954.95|965.87|955.37|965.45|954.95|17
1653784740000|2022-05-29 00:39:00|965.46|954.96|965.87|955.37|965.88|955.38|965.45|954.95|9
1653784750000|2022-05-29 00:39:10|965.88|955.38|965.65|955.15|965.89|955.39|965.65|955.15|12
1653784760000|2022-05-29 00:39:20|965.64|955.14|965.46|954.96|965.64|955.14|965.46|954.96|7
1653784770000|2022-05-29 00:39:30|965.04|954.54|965.03|954.53|965.04|954.54|965.03|954.53|2
1653784780000|2022-05-29 00:39:40|965.04|954.54|965.03|954.53|965.04|954.54|965.03|954.53|2
1653784790000|2022-05-29 00:39:50|964.86|954.36|964.61|954.11|964.86|954.36|964.59|954.09|8
1653784800000|2022-05-29 00:40:00|964.56|954.06|964.46|953.96|964.56|954.06|964.46|953.96|21
1653784810000|2022-05-29 00:40:10|964.2|953.7|964.2|953.7|964.2|953.7|964.2|953.7|1
1653784820000|2022-05-29 00:40:20|964.13|953.63|963.62|953.12|964.22|953.72|963.62|953.12|10
1653784830000|2022-05-29 00:40:30|963.61|953.11|962.89|952.39|963.61|953.11|962.56|952.06|23
1653784840000|2022-05-29 00:40:40|962.72|952.22|962.83|952.33|963.02|952.52|962.72|952.22|14
1653784850000|2022-05-29 00:40:50|962.82|952.32|962.3|951.8|962.86|952.36|962.3|951.8|4
1653784860000|2022-05-29 00:41:00|962.28|951.78|962.09|951.59|962.28|951.78|961.81|951.31|29
1653784870000|2022-05-29 00:41:10|962.11|951.61|963.04|952.54|963.4|952.9|962.11|951.61|25
1653784880000|2022-05-29 00:41:20|963.05|952.55|962.51|952.01|963.05|952.55|962.51|952.01|13
1653784890000|2022-05-29 00:41:30|962.39|951.89|962.3|951.8|962.51|952.01|962.3|951.8|9
1653784900000|2022-05-29 00:41:40|962.4|951.9|962.38|951.88|962.49|951.99|962.29|951.79|8
1653784910000|2022-05-29 00:41:50|962.37|951.87|962.35|951.85|962.37|951.87|962.35|951.85|3
1653784920000|2022-05-29 00:42:00|962.36|951.86|962.36|951.86|962.36|951.86|962.36|951.86|1
1653784930000|2022-05-29 00:42:10|962.35|951.85|962.16|951.66|962.36|951.86|962.09|951.59|8
1653784940000|2022-05-29 00:42:20|962.15|951.65|961.68|951.18|962.15|951.65|961.68|951.18|6
1653784950000|2022-05-29 00:42:30|961.67|951.17|962.16|951.66|962.16|951.66|961.63|951.13|17
1653784960000|2022-05-29 00:42:40|962.12|951.62|961.67|951.17|962.12|951.62|961.67|951.17|9
1653784970000|2022-05-29 00:42:50|961.59|951.09|961.55|951.05|961.59|951.09|961.54|951.04|7
1653784980000|2022-05-29 00:43:00|961.54|951.04|961.54|951.04|961.55|951.05|961.54|951.04|7
1653784990000|2022-05-29 00:43:10|961.66|951.16|962.89|952.39|962.89|952.39|961.66|951.16|24
1653785000000|2022-05-29 00:43:20|962.9|952.4|962.88|952.38|962.9|952.4|962.87|952.37|3
1653785010000|2022-05-29 00:43:30|962.92|952.42|962.92|952.42|962.92|952.42|962.9|952.4|3
1653785020000|2022-05-29 00:43:40|962.91|952.41|962.85|952.35|962.91|952.41|962.85|952.35|4
1653785030000|2022-05-29 00:43:50|962.84|952.34|962.86|952.36|962.86|952.36|962.84|952.34|3
1653785050000|2022-05-29 00:44:10|962.9|952.4|963.52|953.02|963.53|953.03|962.9|952.4|14
1653785060000|2022-05-29 00:44:20|963.77|953.27|963.77|953.27|963.77|953.27|963.77|953.27|1
1653785070000|2022-05-29 00:44:30|963.78|953.28|963.77|953.27|963.78|953.28|963.6|953.1|4
1653785080000|2022-05-29 00:44:40|963.78|953.28|963.78|953.28|963.78|953.28|963.76|953.26|7
1653785100000|2022-05-29 00:45:00|963.61|953.11|963.09|952.59|963.61|953.11|962.84|952.34|21
1653785110000|2022-05-29 00:45:10|963.12|952.62|963.15|952.65|963.15|952.65|963.08|952.58|7
1653785120000|2022-05-29 00:45:20|963.04|952.54|963.33|952.83|963.33|952.83|962.81|952.31|15
1653785130000|2022-05-29 00:45:30|963.3|952.8|963.86|953.36|963.86|953.36|963.3|952.8|17
1653785140000|2022-05-29 00:45:40|963.87|953.37|963.99|953.49|964|953.5|963.87|953.37|11
1653785150000|2022-05-29 00:45:50|964.01|953.51|964.64|954.14|964.64|954.14|964.01|953.51|15
1653785160000|2022-05-29 00:46:00|964.65|954.15|965.64|955.14|965.64|955.14|964.65|954.15|17
1653785170000|2022-05-29 00:46:10|965.65|955.15|966.65|956.15|966.65|956.15|965.65|955.15|14
1653785180000|2022-05-29 00:46:20|966.64|956.14|966.66|956.16|966.66|956.16|966.64|956.14|3
1653785190000|2022-05-29 00:46:30|966.67|956.17|966.7|956.2|966.7|956.2|966.65|956.15|6
1653785200000|2022-05-29 00:46:40|966.5|956|965.82|955.32|966.5|956|965.58|955.08|20
1653785210000|2022-05-29 00:46:50|965.81|955.31|965.82|955.32|965.83|955.33|965.81|955.31|5
1653785220000|2022-05-29 00:47:00|965.81|955.31|965.8|955.3|965.81|955.31|965.8|955.3|2
1653785230000|2022-05-29 00:47:10|965.81|955.31|966.44|955.94|966.44|955.94|965.81|955.31|15
1653785240000|2022-05-29 00:47:20|966.49|955.99|966.79|956.29|966.79|956.29|966.49|955.99|3
1653785270000|2022-05-29 00:47:50|966.8|956.3|966.8|956.3|966.8|956.3|966.8|956.3|1
1653785300000|2022-05-29 00:48:20|966.79|956.29|966.79|956.29|966.79|956.29|966.79|956.29|1
1653785310000|2022-05-29 00:48:30|966.69|956.19|966.74|956.24|966.79|956.29|966.63|956.13|8
1653785320000|2022-05-29 00:48:40|966.72|956.22|966.7|956.2|966.74|956.24|966.52|956.02|6
1653785330000|2022-05-29 00:48:50|966.71|956.21|966.24|955.74|966.72|956.22|966.24|955.74|10
1653785340000|2022-05-29 00:49:00|966.48|955.98|966.77|956.27|966.77|956.27|966.48|955.98|10
1653785350000|2022-05-29 00:49:10|966.74|956.24|966.74|956.24|966.74|956.24|966.74|956.24|1
1653785360000|2022-05-29 00:49:20|966.83|956.33|966.79|956.29|966.83|956.33|966.78|956.28|7
1653785370000|2022-05-29 00:49:30|966.62|956.12|966.13|955.63|966.62|956.12|966.13|955.63|10
1653785380000|2022-05-29 00:49:40|966.12|955.62|966.12|955.62|966.17|955.67|966.12|955.62|3
1653785390000|2022-05-29 00:49:50|966.17|955.67|965.99|955.49|966.17|955.67|965.99|955.49|2
1653785400000|2022-05-29 00:50:00|965.94|955.44|965.94|955.44|965.94|955.44|965.85|955.35|8
1653785410000|2022-05-29 00:50:10|965.91|955.41|965.9|955.4|965.91|955.41|965.9|955.4|2
1653785420000|2022-05-29 00:50:20|965.93|955.43|966.16|955.66|966.42|955.92|964.99|954.49|27
1653785430000|2022-05-29 00:50:30|966.18|955.68|967.24|956.74|967.24|956.74|966.18|955.68|20
1653785440000|2022-05-29 00:50:40|967.28|956.78|967.57|957.07|967.6|957.1|967.28|956.78|8
1653785450000|2022-05-29 00:50:50|966.93|956.43|967.19|956.69|967.23|956.73|966.78|956.28|15
1653785460000|2022-05-29 00:51:00|967.23|956.73|967.29|956.79|967.29|956.79|967.19|956.69|9
1653785470000|2022-05-29 00:51:10|967.19|956.69|966.85|956.35|967.19|956.69|966.85|956.35|8
1653785480000|2022-05-29 00:51:20|967.17|956.67|966.85|956.35|967.17|956.67|966.85|956.35|4
1653785490000|2022-05-29 00:51:30|966.86|956.36|967.02|956.52|967.16|956.66|966.86|956.36|8
1653785500000|2022-05-29 00:51:40|966.86|956.36|967.04|956.54|967.1|956.6|966.83|956.33|13
1653785510000|2022-05-29 00:51:50|967.02|956.52|966.97|956.47|967.04|956.54|966.97|956.47|8
1653785520000|2022-05-29 00:52:00|966.94|956.44|965.81|955.31|966.94|956.44|965.79|955.29|24
1653785530000|2022-05-29 00:52:10|965.83|955.33|965.01|954.51|965.88|955.38|965.01|954.51|19
1653785540000|2022-05-29 00:52:20|965.02|954.52|964.93|954.43|965.02|954.52|964.93|954.43|8
1653785550000|2022-05-29 00:52:30|964.94|954.44|965.32|954.82|965.37|954.87|964.86|954.36|17
1653785560000|2022-05-29 00:52:40|965.35|954.85|965.19|954.69|965.35|954.85|965.15|954.65|5
1653785570000|2022-05-29 00:52:50|965.15|954.65|965.03|954.53|965.15|954.65|965.02|954.52|12
1653785580000|2022-05-29 00:53:00|965.02|954.52|965.98|955.48|965.98|955.48|965.02|954.52|14
1653785590000|2022-05-29 00:53:10|965.93|955.43|965.74|955.24|965.93|955.43|965.74|955.24|8
1653785600000|2022-05-29 00:53:20|965.73|955.23|965.74|955.24|965.74|955.24|965.73|955.23|6
1653785610000|2022-05-29 00:53:30|965.75|955.25|965.8|955.3|965.88|955.38|965.74|955.24|13
1653785630000|2022-05-29 00:53:50|965.81|955.31|965.81|955.31|965.81|955.31|965.8|955.3|3
1653785640000|2022-05-29 00:54:00|965.82|955.32|965.89|955.39|965.92|955.42|965.82|955.32|6
1653785650000|2022-05-29 00:54:10|965.9|955.4|966.14|955.64|966.15|955.65|965.85|955.35|15
1653785660000|2022-05-29 00:54:20|966.09|955.59|966.13|955.63|966.13|955.63|966.06|955.56|7
1653785670000|2022-05-29 00:54:30|966.14|955.64|965.91|955.41|966.14|955.64|965.89|955.39|15
1653785680000|2022-05-29 00:54:40|965.89|955.39|965.87|955.37|965.91|955.41|965.87|955.37|6
1653785690000|2022-05-29 00:54:50|965.92|955.42|965.87|955.37|965.92|955.42|965.87|955.37|4
1653785700000|2022-05-29 00:55:00|965.86|955.36|965.87|955.37|965.87|955.37|965.86|955.36|2
1653785710000|2022-05-29 00:55:10|965.69|955.19|965.88|955.38|965.88|955.38|965.69|955.19|3
1653785720000|2022-05-29 00:55:20|965.87|955.37|965.75|955.25|965.87|955.37|965.53|955.03|11
1653785730000|2022-05-29 00:55:30|965.76|955.26|965.75|955.25|965.76|955.26|965.66|955.16|10
1653785740000|2022-05-29 00:55:40|965.74|955.24|965.63|955.13|965.74|955.24|965.55|955.05|6
1653785750000|2022-05-29 00:55:50|965.62|955.12|965.33|954.83|965.62|955.12|965.08|954.58|13
1653785760000|2022-05-29 00:56:00|965.32|954.82|965.13|954.63|965.32|954.82|964.91|954.41|12
1653785770000|2022-05-29 00:56:10|965.15|954.65|964.9|954.4|965.15|954.65|964.9|954.4|10
1653785780000|2022-05-29 00:56:20|964.86|954.36|965|954.5|965|954.5|964.86|954.36|14
1653785790000|2022-05-29 00:56:30|965.03|954.53|965.23|954.73|965.25|954.75|965.03|954.53|8
1653785800000|2022-05-29 00:56:40|965.21|954.71|965.12|954.62|965.22|954.72|964.95|954.45|11
1653785810000|2022-05-29 00:56:50|965.16|954.66|965.17|954.67|965.17|954.67|965.16|954.66|2
1653785820000|2022-05-29 00:57:00|965.51|955.01|965.13|954.63|965.63|955.13|965.05|954.55|21
1653785830000|2022-05-29 00:57:10|965.12|954.62|965.13|954.63|965.14|954.64|965.12|954.62|4
1653785840000|2022-05-29 00:57:20|965.14|954.64|965.13|954.63|965.14|954.64|965.12|954.62|4
1653785850000|2022-05-29 00:57:30|965.11|954.61|965.12|954.62|965.29|954.79|965.11|954.61|6
1653785860000|2022-05-29 00:57:40|965.3|954.8|965.12|954.62|965.3|954.8|965.12|954.62|2
1653785870000|2022-05-29 00:57:50|965.13|954.63|965.13|954.63|965.13|954.63|965.12|954.62|5
1653785880000|2022-05-29 00:58:00|965.12|954.62|964.99|954.49|965.12|954.62|964.99|954.49|5
1653785890000|2022-05-29 00:58:10|965.11|954.61|965.09|954.59|965.16|954.66|965.08|954.58|10
1653785900000|2022-05-29 00:58:20|965.11|954.61|964.97|954.47|965.11|954.61|964.9|954.4|10
1653785910000|2022-05-29 00:58:30|964.88|954.38|964.98|954.48|964.98|954.48|964.87|954.37|7
1653785920000|2022-05-29 00:58:40|964.97|954.47|964.89|954.39|964.97|954.47|964.89|954.39|5
1653785930000|2022-05-29 00:58:50|964.65|954.15|964.59|954.09|964.65|954.15|964.42|953.92|6
1653785940000|2022-05-29 00:59:00|964.58|954.08|964.58|954.08|964.58|954.08|964.12|953.62|19
1653785950000|2022-05-29 00:59:10|964.59|954.09|964.59|954.09|964.59|954.09|964.59|954.09|1
1653785960000|2022-05-29 00:59:20|964.6|954.1|964.64|954.14|964.64|954.14|964.58|954.08|6
1653785970000|2022-05-29 00:59:30|964.41|953.91|964.04|953.54|964.41|953.91|963.97|953.47|19
1653785980000|2022-05-29 00:59:40|964.03|953.53|963.86|953.36|964.04|953.54|963.86|953.36|7
1653785990000|2022-05-29 00:59:50|963.9|953.4|963.87|953.37|963.92|953.42|963.87|953.37|8
1653786000000|2022-05-29 01:00:00|963.54|953.04|963.43|952.93|963.67|953.17|962.85|952.35|28
1653786010000|2022-05-29 01:00:10|963.42|952.92|963.13|952.63|963.47|952.97|962.88|952.38|21
1653786020000|2022-05-29 01:00:20|963.1|952.6|962.63|952.13|963.16|952.66|962.63|952.13|13
1653786030000|2022-05-29 01:00:30|962.62|952.12|962.57|952.07|962.69|952.19|962.44|951.94|21
1653786040000|2022-05-29 01:00:40|962.54|952.04|962.98|952.48|963.06|952.56|962.51|952.01|17
1653786050000|2022-05-29 01:00:50|962.96|952.46|962.99|952.49|963.08|952.58|962.96|952.46|6
1653786060000|2022-05-29 01:01:00|963.1|952.6|962.79|952.29|963.2|952.7|962.79|952.29|11
1653786070000|2022-05-29 01:01:10|962.66|952.16|962.6|952.1|962.77|952.27|962.45|951.95|23
1653786080000|2022-05-29 01:01:20|962.59|952.09|961.62|951.12|962.59|952.09|961.58|951.08|17
1653786090000|2022-05-29 01:01:30|961.63|951.13|961.64|951.14|961.64|951.14|961.62|951.12|6
1653786100000|2022-05-29 01:01:40|961.63|951.13|961.63|951.13|961.65|951.15|961.63|951.13|9
1653786110000|2022-05-29 01:01:50|961.64|951.14|961.69|951.19|961.69|951.19|961.56|951.06|8
1653786120000|2022-05-29 01:02:00|961.56|951.06|961.64|951.14|961.69|951.19|961.55|951.05|11
1653786130000|2022-05-29 01:02:10|961.65|951.15|961.84|951.34|961.84|951.34|961.64|951.14|9
1653786140000|2022-05-29 01:02:20|961.8|951.3|961.67|951.17|961.8|951.3|961.61|951.11|12
1653786150000|2022-05-29 01:02:30|961.63|951.13|961.25|950.75|961.63|951.13|961.14|950.64|17
1653786160000|2022-05-29 01:02:40|961.17|950.67|961.11|950.61|961.17|950.67|960.98|950.48|14
1653786170000|2022-05-29 01:02:50|961.27|950.77|961.64|951.14|961.66|951.16|961.25|950.75|14
1653786180000|2022-05-29 01:03:00|961.65|951.15|961.75|951.25|961.75|951.25|961.51|951.01|18
1653786190000|2022-05-29 01:03:10|961.77|951.27|962.15|951.65|962.15|951.65|961.77|951.27|20
1653786200000|2022-05-29 01:03:20|962.16|951.66|963.77|953.27|963.8|953.3|962.16|951.66|24
1653786210000|2022-05-29 01:03:30|963.8|953.3|963.78|953.28|963.81|953.31|963.77|953.27|11
1653786220000|2022-05-29 01:03:40|963.77|953.27|963.51|953.01|963.77|953.27|963.51|953.01|7
1653786230000|2022-05-29 01:03:50|963.5|953|963.1|952.6|963.5|953|963.1|952.6|13
1653786240000|2022-05-29 01:04:00|963.21|952.71|962.62|952.12|963.23|952.73|962.62|952.12|7
1653786250000|2022-05-29 01:04:10|962.54|952.04|962.42|951.92|962.54|952.04|962.26|951.76|27
1653786260000|2022-05-29 01:04:20|962.41|951.91|962.23|951.73|962.41|951.91|962.23|951.73|5
1653786270000|2022-05-29 01:04:30|962.22|951.72|962.1|951.6|962.22|951.72|962.09|951.59|6
1653786280000|2022-05-29 01:04:40|962.2|951.7|962.41|951.91|962.41|951.91|962.2|951.7|3
1653786290000|2022-05-29 01:04:50|962.3|951.8|962.1|951.6|962.3|951.8|962.1|951.6|4
1653786300000|2022-05-29 01:05:00|962.13|951.63|962.88|952.38|962.88|952.38|962.13|951.63|18
1653786310000|2022-05-29 01:05:10|962.92|952.42|963.23|952.73|963.71|953.21|962.92|952.42|26
1653786320000|2022-05-29 01:05:20|963.22|952.72|962.05|951.55|963.23|952.73|961.79|951.29|26
1653786330000|2022-05-29 01:05:30|962.03|951.53|962.2|951.7|962.2|951.7|962.02|951.52|10
1653786340000|2022-05-29 01:05:40|962.22|951.72|962.22|951.72|962.22|951.72|962.22|951.72|1
1653786350000|2022-05-29 01:05:50|962.11|951.61|961.88|951.38|962.11|951.61|961.71|951.21|22
1653786360000|2022-05-29 01:06:00|961.72|951.22|962.34|951.84|962.35|951.85|961.72|951.22|16
1653786370000|2022-05-29 01:06:10|962.35|951.85|962.88|952.38|962.96|952.46|962.3|951.8|15
1653786380000|2022-05-29 01:06:20|962.91|952.41|961.87|951.37|963.75|953.25|961.87|951.37|34
1653786390000|2022-05-29 01:06:30|961.83|951.33|962.24|951.74|962.24|951.74|961.75|951.25|23
1653786400000|2022-05-29 01:06:40|962.1|951.6|960.97|950.47|962.21|951.71|960.97|950.47|25
1653786410000|2022-05-29 01:06:50|960.99|950.49|960.99|950.49|961.12|950.62|960.99|950.49|9
1653786420000|2022-05-29 01:07:00|960.98|950.48|959.88|949.38|960.99|950.49|959.86|949.36|23
1653786430000|2022-05-29 01:07:10|959.87|949.37|959.91|949.41|959.98|949.48|959.87|949.37|11
1653786440000|2022-05-29 01:07:20|959.92|949.42|960.1|949.6|960.12|949.62|959.91|949.41|12
1653786450000|2022-05-29 01:07:30|960.09|949.59|960.73|950.23|960.73|950.23|960.02|949.52|19
1653786460000|2022-05-29 01:07:40|961.02|950.52|961.57|951.07|961.57|951.07|961.02|950.52|31
1653786470000|2022-05-29 01:07:50|961.58|951.08|961.59|951.09|961.65|951.15|961.54|951.04|12
1653786480000|2022-05-29 01:08:00|961.58|951.08|961.75|951.25|961.75|951.25|961.56|951.06|11
1653786490000|2022-05-29 01:08:10|961.76|951.26|962.76|952.26|962.81|952.31|961.76|951.26|22
1653786500000|2022-05-29 01:08:20|962.53|952.03|962.15|951.65|963.31|952.81|962.08|951.58|27
1653786510000|2022-05-29 01:08:30|962.28|951.78|962.1|951.6|962.83|952.33|962.1|951.6|22
1653786520000|2022-05-29 01:08:40|962.12|951.62|961.26|950.76|962.12|951.62|961.19|950.69|22
1653786530000|2022-05-29 01:08:50|961.34|950.84|960.7|950.2|961.34|950.84|960.63|950.13|12
1653786540000|2022-05-29 01:09:00|960.73|950.23|960.83|950.33|960.92|950.42|960.73|950.23|10
1653786550000|2022-05-29 01:09:10|960.87|950.37|962.13|951.63|962.15|951.65|960.87|950.37|24
1653786560000|2022-05-29 01:09:20|962.19|951.69|961.97|951.47|962.19|951.69|961.75|951.25|15
1653786580000|2022-05-29 01:09:40|961.98|951.48|961.97|951.47|961.98|951.48|961.97|951.47|4
1653786590000|2022-05-29 01:09:50|961.98|951.48|961.98|951.48|961.98|951.48|961.98|951.48|1
1653786610000|2022-05-29 01:10:10|962.2|951.7|962.55|952.05|962.55|952.05|962.2|951.7|10
1653786620000|2022-05-29 01:10:20|962.54|952.04|961.89|951.39|962.55|952.05|961.87|951.37|14
1653786630000|2022-05-29 01:10:30|961.88|951.38|961.74|951.24|961.88|951.38|961.67|951.17|8
1653786640000|2022-05-29 01:10:40|961.84|951.34|961.84|951.34|961.85|951.35|961.82|951.32|4
1653786650000|2022-05-29 01:10:50|961.74|951.24|961.74|951.24|961.84|951.34|961.74|951.24|3
1653786660000|2022-05-29 01:11:00|961.75|951.25|961.86|951.36|961.86|951.36|961.74|951.24|6
1653786670000|2022-05-29 01:11:10|961.89|951.39|962.59|952.09|962.59|952.09|961.89|951.39|7
1653786680000|2022-05-29 01:11:20|962.43|951.93|962.13|951.63|962.43|951.93|962.13|951.63|2
1653786690000|2022-05-29 01:11:30|962.43|951.93|962.12|951.62|962.58|952.08|962.12|951.62|14
1653786700000|2022-05-29 01:11:40|962.42|951.92|962.54|952.04|962.58|952.08|962.38|951.88|5
1653786710000|2022-05-29 01:11:50|962.38|951.88|962.54|952.04|962.54|952.04|962.38|951.88|2
1653786720000|2022-05-29 01:12:00|962.43|951.93|962.55|952.05|962.71|952.21|962.27|951.77|9
1653786730000|2022-05-29 01:12:10|962.56|952.06|962.72|952.22|962.72|952.22|962.34|951.84|11
1653786740000|2022-05-29 01:12:20|962.71|952.21|962.2|951.7|962.71|952.21|962.14|951.64|12
1653786750000|2022-05-29 01:12:30|962.14|951.64|961.99|951.49|962.16|951.66|961.99|951.49|5
1653786760000|2022-05-29 01:12:40|961.96|951.46|962.03|951.53|962.03|951.53|961.96|951.46|4
1653786770000|2022-05-29 01:12:50|962.06|951.56|961.91|951.41|962.08|951.58|961.91|951.41|12
1653786780000|2022-05-29 01:13:00|961.92|951.42|961.93|951.43|961.93|951.43|961.92|951.42|2
1653786790000|2022-05-29 01:13:10|961.94|951.44|961.96|951.46|961.96|951.46|961.94|951.44|2
1653786800000|2022-05-29 01:13:20|961.97|951.47|961.96|951.46|961.97|951.47|961.96|951.46|2
1653786820000|2022-05-29 01:13:40|961.92|951.42|961.89|951.39|961.92|951.42|961.87|951.37|6
1653786830000|2022-05-29 01:13:50|961.88|951.38|961.82|951.32|961.88|951.38|961.79|951.29|13
1653786840000|2022-05-29 01:14:00|961.81|951.31|961.76|951.26|961.82|951.32|961.75|951.25|10
1653786850000|2022-05-29 01:14:10|961.57|951.07|961.77|951.27|961.78|951.28|961.56|951.06|8
1653786860000|2022-05-29 01:14:20|961.75|951.25|961.77|951.27|961.78|951.28|961.75|951.25|5
1653786870000|2022-05-29 01:14:30|961.76|951.26|961.75|951.25|961.77|951.27|961.74|951.24|9
1653786880000|2022-05-29 01:14:40|961.74|951.24|959.93|949.43|961.76|951.26|959.93|949.43|27
1653786890000|2022-05-29 01:14:50|959.97|949.47|959.47|948.97|959.97|949.47|959.47|948.97|17
1653786900000|2022-05-29 01:15:00|959.5|949|960.65|950.15|960.7|950.2|959.48|948.98|22
1653786910000|2022-05-29 01:15:10|960.7|950.2|960.72|950.22|961.24|950.74|960.7|950.2|16
1653786920000|2022-05-29 01:15:20|960.73|950.23|960.97|950.47|960.97|950.47|960.72|950.22|7
1653786930000|2022-05-29 01:15:30|961.07|950.57|961.71|951.21|961.71|951.21|961.07|950.57|9
1653786940000|2022-05-29 01:15:40|961.56|951.06|961.49|950.99|961.59|951.09|961.47|950.97|10
1653786950000|2022-05-29 01:15:50|961.51|951.01|961.11|950.61|961.51|951.01|961.04|950.54|11
1653786960000|2022-05-29 01:16:00|961.1|950.6|961.05|950.55|961.11|950.61|960.93|950.43|17
1653786970000|2022-05-29 01:16:10|961.03|950.53|961.06|950.56|961.06|950.56|961.02|950.52|4
1653786980000|2022-05-29 01:16:20|961.05|950.55|961.05|950.55|961.06|950.56|961.05|950.55|3
1653786990000|2022-05-29 01:16:30|961.04|950.54|961.01|950.51|961.05|950.55|960.99|950.49|7
1653787000000|2022-05-29 01:16:40|961.02|950.52|960.86|950.36|961.02|950.52|960.86|950.36|6
1653787010000|2022-05-29 01:16:50|960.84|950.34|960.85|950.35|960.85|950.35|960.78|950.28|10
1653787020000|2022-05-29 01:17:00|960.93|950.43|960.91|950.41|960.93|950.43|960.74|950.24|10
1653787030000|2022-05-29 01:17:10|960.9|950.4|960.74|950.24|960.92|950.42|960.68|950.18|11
1653787040000|2022-05-29 01:17:20|960.75|950.25|960.79|950.29|960.79|950.29|960.75|950.25|4
1653787050000|2022-05-29 01:17:30|960.81|950.31|960.71|950.21|960.81|950.31|960.39|949.89|16
1653787060000|2022-05-29 01:17:40|960.72|950.22|960.69|950.19|960.72|950.22|960.67|950.17|6
1653787070000|2022-05-29 01:17:50|960.73|950.23|961.91|951.41|961.91|951.41|960.73|950.23|14
1653787080000|2022-05-29 01:18:00|961.95|951.45|961.98|951.48|962.01|951.51|961.69|951.19|19
1653787090000|2022-05-29 01:18:10|961.97|951.47|961.82|951.32|961.97|951.47|961.82|951.32|8
1653787100000|2022-05-29 01:18:20|961.65|951.15|961.44|950.94|961.8|951.3|961.39|950.89|17
1653787110000|2022-05-29 01:18:30|961.37|950.87|961.16|950.66|961.38|950.88|961.16|950.66|10
1653787120000|2022-05-29 01:18:40|961.27|950.77|961.34|950.84|961.34|950.84|961.27|950.77|4
1653787130000|2022-05-29 01:18:50|961.23|950.73|961.84|951.34|961.84|951.34|961.16|950.66|16
1653787140000|2022-05-29 01:19:00|961.82|951.32|961.68|951.18|961.82|951.32|961.68|951.18|18
1653787150000|2022-05-29 01:19:10|961.69|951.19|961.75|951.25|961.77|951.27|961.69|951.19|10
1653787160000|2022-05-29 01:19:20|961.8|951.3|961.94|951.44|961.94|951.44|961.77|951.27|11
1653787170000|2022-05-29 01:19:30|962|951.5|961.87|951.37|962.35|951.85|961.86|951.36|17
1653787180000|2022-05-29 01:19:40|961.85|951.35|961.82|951.32|961.85|951.35|961.82|951.32|9
1653787190000|2022-05-29 01:19:50|961.77|951.27|961.62|951.12|961.78|951.28|961.62|951.12|5
1653787200000|2022-05-29 01:20:00|961.41|950.91|961.97|951.47|961.97|951.47|961.35|950.85|21
1653787210000|2022-05-29 01:20:10|961.96|951.46|961.9|951.4|961.96|951.46|961.78|951.28|10
1653787220000|2022-05-29 01:20:20|961.91|951.41|961.83|951.33|961.91|951.41|961.83|951.33|5
1653787230000|2022-05-29 01:20:30|961.84|951.34|962.64|952.14|962.64|952.14|961.84|951.34|16
1653787240000|2022-05-29 01:20:40|962.65|952.15|962.67|952.17|962.69|952.19|962.65|952.15|5
1653787250000|2022-05-29 01:20:50|962.24|951.74|961.92|951.42|962.24|951.74|961.92|951.42|13
1653787260000|2022-05-29 01:21:00|961.9|951.4|961.82|951.32|961.91|951.41|961.82|951.32|14
1653787270000|2022-05-29 01:21:10|961.83|951.33|961.82|951.32|961.83|951.33|961.82|951.32|6
1653787280000|2022-05-29 01:21:20|961.83|951.33|961.49|950.99|961.83|951.33|961.37|950.87|19
1653787290000|2022-05-29 01:21:30|961.48|950.98|961.29|950.79|961.48|950.98|961.29|950.79|11
1653787300000|2022-05-29 01:21:40|961.28|950.78|961.32|950.82|961.33|950.83|961.28|950.78|5
1653787310000|2022-05-29 01:21:50|960.78|950.28|960.75|950.25|960.78|950.28|960.73|950.23|5
1653787330000|2022-05-29 01:22:10|960.77|950.27|961.23|950.73|961.59|951.09|960.77|950.27|19
1653787340000|2022-05-29 01:22:20|961.18|950.68|961.18|950.68|961.18|950.68|961.18|950.68|1
1653787350000|2022-05-29 01:22:30|961.33|950.83|961.17|950.67|961.33|950.83|961.17|950.67|5
1653787360000|2022-05-29 01:22:40|960.91|950.41|960.91|950.41|960.91|950.41|960.91|950.41|1
1653787370000|2022-05-29 01:22:50|960.89|950.39|960.89|950.39|960.89|950.39|960.86|950.36|5
1653787380000|2022-05-29 01:23:00|960.86|950.36|960.39|949.89|960.89|950.39|960.33|949.83|7
1653787390000|2022-05-29 01:23:10|960.04|949.54|959.3|948.8|960.04|949.54|959.28|948.78|15
1653787410000|2022-05-29 01:23:30|959.29|948.79|959.16|948.66|959.29|948.79|959.12|948.62|5
1653787420000|2022-05-29 01:23:40|959.25|948.75|958.94|948.44|959.27|948.77|958.94|948.44|5
1653787430000|2022-05-29 01:23:50|958.86|948.36|958.99|948.49|958.99|948.49|958.83|948.33|8
1653787440000|2022-05-29 01:24:00|959.01|948.51|959|948.5|959.07|948.57|959|948.5|11
1653787450000|2022-05-29 01:24:10|958.99|948.49|958.34|947.84|958.99|948.49|958.34|947.84|14
1653787460000|2022-05-29 01:24:20|958.31|947.81|957.84|947.34|958.31|947.81|957.84|947.34|7
1653787470000|2022-05-29 01:24:30|957.81|947.31|959.46|948.96|959.46|948.96|957.59|947.09|20
1653787480000|2022-05-29 01:24:40|959.48|948.98|959.54|949.04|959.54|949.04|959.21|948.71|7
1653787500000|2022-05-29 01:25:00|959.7|949.2|959.34|948.84|959.7|949.2|959.34|948.84|4
1653787510000|2022-05-29 01:25:10|959.3|948.8|958.7|948.2|959.3|948.8|958.65|948.15|20
1653787520000|2022-05-29 01:25:20|958.71|948.21|958.72|948.22|958.73|948.23|958.7|948.2|7
1653787530000|2022-05-29 01:25:30|958.65|948.15|958.19|947.69|958.71|948.21|958.19|947.69|21
1653787540000|2022-05-29 01:25:40|958.1|947.6|957.83|947.33|958.1|947.6|957.83|947.33|12
1653787550000|2022-05-29 01:25:50|957.82|947.32|957.86|947.36|957.86|947.36|957.69|947.19|4
1653787560000|2022-05-29 01:26:00|957.69|947.19|957.86|947.36|957.92|947.42|957.69|947.19|13
1653787570000|2022-05-29 01:26:10|957.85|947.35|957.69|947.19|957.89|947.39|957.69|947.19|9
1653787580000|2022-05-29 01:26:20|957.68|947.18|957.12|946.62|957.69|947.19|957.12|946.62|14
1653787590000|2022-05-29 01:26:30|957.11|946.61|957.05|946.55|957.11|946.61|957.05|946.55|4
1653787600000|2022-05-29 01:26:40|956.78|946.28|956.05|945.55|956.78|946.28|956.05|945.55|7
1653787610000|2022-05-29 01:26:50|956.06|945.56|956.71|946.21|956.73|946.23|955.9|945.4|26
1653787620000|2022-05-29 01:27:00|956.72|946.22|956.65|946.15|956.74|946.24|956.65|946.15|15
1653787630000|2022-05-29 01:27:10|956.68|946.18|955.93|945.43|956.68|946.18|955.83|945.33|21
1653787640000|2022-05-29 01:27:20|956.1|945.6|955.91|945.41|956.11|945.61|955.91|945.41|16
1653787650000|2022-05-29 01:27:30|955.95|945.45|955.89|945.39|955.95|945.45|955.89|945.39|7
1653787660000|2022-05-29 01:27:40|955.87|945.37|955.25|944.75|955.87|945.37|955.05|944.55|17
1653787670000|2022-05-29 01:27:50|955.06|944.56|954.62|944.12|955.13|944.63|954.62|944.12|15
1653787680000|2022-05-29 01:28:00|954.74|944.24|954.37|943.87|954.74|944.24|954.36|943.86|15
1653787690000|2022-05-29 01:28:10|954.3|943.8|954.15|943.65|954.3|943.8|953.93|943.43|18
1653787700000|2022-05-29 01:28:20|954.09|943.59|953.24|942.74|954.09|943.59|953.11|942.61|22
1653787710000|2022-05-29 01:28:30|953.23|942.73|953.94|943.44|954.05|943.55|953.16|942.66|24
1653787720000|2022-05-29 01:28:40|953.92|943.42|953.86|943.36|954.3|943.8|953.83|943.33|22
1653787730000|2022-05-29 01:28:50|954.01|943.51|954.61|944.11|954.64|944.14|953.17|942.67|26
1653787740000|2022-05-29 01:29:00|954.65|944.15|953.04|942.54|954.65|944.15|952.82|942.32|35
1653787750000|2022-05-29 01:29:10|952.92|942.42|952.47|941.97|953.12|942.62|952.25|941.75|32
1653787760000|2022-05-29 01:29:20|952.51|942.01|952.48|941.98|952.53|942.03|952.28|941.78|28
1653787770000|2022-05-29 01:29:30|952.52|942.02|952.84|942.34|953.5|943|952.21|941.71|25
1653787780000|2022-05-29 01:29:40|952.82|942.32|952.78|942.28|952.85|942.35|952.78|942.28|20
1653787790000|2022-05-29 01:29:50|952.77|942.27|952.82|942.32|953.24|942.74|952.67|942.17|20
1653787800000|2022-05-29 01:30:00|952.84|942.34|952.68|942.18|952.89|942.39|952.6|942.1|21
1653787810000|2022-05-29 01:30:10|952.73|942.23|952.17|941.67|952.73|942.23|952.17|941.67|21
1653787820000|2022-05-29 01:30:20|952.18|941.68|952.37|941.87|952.39|941.89|952.15|941.65|21
1653787830000|2022-05-29 01:30:30|952.4|941.9|952.38|941.88|952.44|941.94|952.3|941.8|20
1653787840000|2022-05-29 01:30:40|952.41|941.91|951.52|941.02|952.51|942.01|951.52|941.02|23
1653787850000|2022-05-29 01:30:50|951.53|941.03|951.59|941.09|951.64|941.14|951.39|940.89|15
1653787860000|2022-05-29 01:31:00|951.18|940.68|950.59|940.09|951.18|940.68|949.86|939.36|29
1653787870000|2022-05-29 01:31:10|950.65|940.15|950.62|940.12|950.79|940.29|950.61|940.11|19
1653787880000|2022-05-29 01:31:20|950.63|940.13|949.87|939.37|950.7|940.2|949.84|939.34|20
1653787890000|2022-05-29 01:31:30|949.83|939.33|949.76|939.26|949.84|939.34|949.49|938.99|14
1653787900000|2022-05-29 01:31:40|949.77|939.27|949.8|939.3|949.86|939.36|949.74|939.24|12
1653787910000|2022-05-29 01:31:50|949.81|939.31|949.73|939.23|949.87|939.37|949.73|939.23|11
1653787920000|2022-05-29 01:32:00|949.74|939.24|949.84|939.34|949.89|939.39|949.74|939.24|19
1653787930000|2022-05-29 01:32:10|949.79|939.29|948.99|938.49|949.82|939.32|948.87|938.37|23
1653787940000|2022-05-29 01:32:20|949.68|939.18|949.86|939.36|949.86|939.36|949.68|939.18|18
1653787950000|2022-05-29 01:32:30|949.9|939.4|949.83|939.33|949.97|939.47|949.82|939.32|19
1653787960000|2022-05-29 01:32:40|949.89|939.39|949.75|939.25|949.96|939.46|949.75|939.25|16
1653787970000|2022-05-29 01:32:50|949.76|939.26|949.39|938.89|949.76|939.26|949.37|938.87|24
1653787980000|2022-05-29 01:33:00|949.62|939.12|949.77|939.27|949.77|939.27|949.39|938.89|14
1653787990000|2022-05-29 01:33:10|949.79|939.29|949.58|939.08|949.8|939.3|949.58|939.08|8
1653788000000|2022-05-29 01:33:20|949.37|938.87|949.23|938.73|949.37|938.87|949.01|938.51|13
1653788010000|2022-05-29 01:33:30|949.26|938.76|948.93|938.43|949.26|938.76|948.93|938.43|13
1653788020000|2022-05-29 01:33:40|948.92|938.42|949.08|938.58|949.08|938.58|948.92|938.42|4
1653788030000|2022-05-29 01:33:50|949.11|938.61|948.94|938.44|949.69|939.19|948.94|938.44|27
1653788040000|2022-05-29 01:34:00|948.93|938.43|948.58|938.08|948.93|938.43|948.58|938.08|5
1653788050000|2022-05-29 01:34:10|948.57|938.07|948.24|937.74|948.6|938.1|948.24|937.74|14
1653788060000|2022-05-29 01:34:20|948.38|937.88|948.24|937.74|948.38|937.88|947.76|937.26|20
1653788070000|2022-05-29 01:34:30|948.25|937.75|948.41|937.91|948.53|938.03|948.25|937.75|19
1653788080000|2022-05-29 01:34:40|948.47|937.97|946.96|936.46|948.47|937.97|946.95|936.45|22
1653788090000|2022-05-29 01:34:50|947.06|936.56|947.14|936.64|947.14|936.64|947.01|936.51|11
1653788100000|2022-05-29 01:35:00|947.15|936.65|948.1|937.6|948.1|937.6|947.14|936.64|26
1653788110000|2022-05-29 01:35:10|948.28|937.78|948.7|938.2|948.7|938.2|948.24|937.74|7
1653788120000|2022-05-29 01:35:20|948.68|938.18|948.68|938.18|948.7|938.2|948.68|938.18|3
1653788140000|2022-05-29 01:35:40|948.69|938.19|948.67|938.17|948.69|938.19|948.67|938.17|6
1653788150000|2022-05-29 01:35:50|948.66|938.16|948.76|938.26|948.76|938.26|948.66|938.16|7
1653788160000|2022-05-29 01:36:00|948.91|938.41|948.85|938.35|949.05|938.55|948.81|938.31|12
1653788170000|2022-05-29 01:36:10|948.86|938.36|948.86|938.36|948.86|938.36|948.86|938.36|1
1653788180000|2022-05-29 01:36:20|949.02|938.52|949.69|939.19|949.69|939.19|949.02|938.52|14
1653788190000|2022-05-29 01:36:30|949.7|939.2|949.76|939.26|949.76|939.26|949.69|939.19|8
1653788200000|2022-05-29 01:36:40|949.51|939.01|950.29|939.79|950.29|939.79|949.51|939.01|13
1653788210000|2022-05-29 01:36:50|950.33|939.83|951.2|940.7|951.37|940.87|950.31|939.81|9
1653788220000|2022-05-29 01:37:00|951.26|940.76|951.18|940.68|951.76|941.26|951.18|940.68|9
1653788230000|2022-05-29 01:37:10|951.03|940.53|950.77|940.27|951.03|940.53|950.49|939.99|14
1653788240000|2022-05-29 01:37:20|950.76|940.26|950.72|940.22|950.76|940.26|950.62|940.12|11
1653788250000|2022-05-29 01:37:30|950.62|940.12|949.58|939.08|950.71|940.21|949.32|938.82|28
1653788260000|2022-05-29 01:37:40|949.78|939.28|949.85|939.35|949.95|939.45|949.74|939.24|17
1653788270000|2022-05-29 01:37:50|949.86|939.36|949.83|939.33|949.86|939.36|949.75|939.25|10
1653788280000|2022-05-29 01:38:00|949.84|939.34|949.86|939.36|949.86|939.36|949.84|939.34|2
1653788290000|2022-05-29 01:38:10|949.87|939.37|949.77|939.27|949.87|939.37|949.77|939.27|9
1653788300000|2022-05-29 01:38:20|949.75|939.25|950.3|939.8|950.3|939.8|949.75|939.25|10
1653788310000|2022-05-29 01:38:30|950.49|939.99|951.73|941.23|951.76|941.26|950.49|939.99|24
1653788320000|2022-05-29 01:38:40|951.42|940.92|951.03|940.53|951.42|940.92|950.89|940.39|18
1653788330000|2022-05-29 01:38:50|951.33|940.83|951.55|941.05|951.55|941.05|950.96|940.46|18
1653788340000|2022-05-29 01:39:00|951.72|941.22|951.66|941.16|951.76|941.26|951.57|941.07|23
1653788350000|2022-05-29 01:39:10|951.61|941.11|951.69|941.19|951.69|941.19|951.28|940.78|23
1653788360000|2022-05-29 01:39:20|951.67|941.17|951.35|940.85|951.69|941.19|951.3|940.8|10
1653788370000|2022-05-29 01:39:30|951.59|941.09|951.69|941.19|951.69|941.19|951.59|941.09|9
1653788380000|2022-05-29 01:39:40|951.82|941.32|952.09|941.59|952.6|942.1|951.82|941.32|16
1653788390000|2022-05-29 01:39:50|952.11|941.61|952.69|942.19|952.69|942.19|952.11|941.61|8
1653788400000|2022-05-29 01:40:00|952.55|942.05|952.69|942.19|952.69|942.19|952.39|941.89|10
1653788410000|2022-05-29 01:40:10|952.7|942.2|952.65|942.15|952.7|942.2|952.43|941.93|6
1653788420000|2022-05-29 01:40:20|952.64|942.14|951.69|941.19|952.64|942.14|951.69|941.19|15
1653788430000|2022-05-29 01:40:30|951.68|941.18|947.44|936.94|951.83|941.33|947.44|936.94|27
1653788440000|2022-05-29 01:40:40|947.4|936.9|947.3|936.8|947.53|937.03|946.81|936.31|28
1653788450000|2022-05-29 01:40:50|947.31|936.81|948.32|937.82|948.4|937.9|947.31|936.81|31
1653788460000|2022-05-29 01:41:00|948.26|937.76|947.02|936.52|948.48|937.98|946.96|936.46|28
1653788470000|2022-05-29 01:41:10|947|936.5|945.64|935.14|947|936.5|945.51|935.01|27
1653788480000|2022-05-29 01:41:20|945.63|935.13|945.69|935.19|945.69|935.19|945.63|935.13|11
1653788490000|2022-05-29 01:41:30|945.68|935.18|946.36|935.86|946.52|936.02|945.68|935.18|16
1653788500000|2022-05-29 01:41:40|946.29|935.79|945.57|935.07|946.29|935.79|945.53|935.03|24
1653788510000|2022-05-29 01:41:50|945.68|935.18|945.58|935.08|945.68|935.18|945.56|935.06|8
1653788520000|2022-05-29 01:42:00|945.59|935.09|945.04|934.54|945.6|935.1|944.89|934.39|12
1653788530000|2022-05-29 01:42:10|945.02|934.52|946.67|936.17|946.67|936.17|945.02|934.52|25
1653788540000|2022-05-29 01:42:20|946.69|936.19|946.67|936.17|946.76|936.26|946.64|936.14|17
1653788550000|2022-05-29 01:42:30|946.68|936.18|948.01|937.51|948.01|937.51|946.68|936.18|19
1653788560000|2022-05-29 01:42:40|947.99|937.49|948.16|937.66|948.32|937.82|947.79|937.29|27
1653788570000|2022-05-29 01:42:50|948.18|937.68|947.81|937.31|948.5|938|947.8|937.3|21
1653788580000|2022-05-29 01:43:00|947.82|937.32|946.68|936.18|948.05|937.55|946.03|935.53|28
1653788590000|2022-05-29 01:43:10|946.6|936.1|945.7|935.2|946.6|936.1|945.64|935.14|26
1653788600000|2022-05-29 01:43:20|945.71|935.21|946.26|935.76|946.27|935.77|945.67|935.17|28
1653788610000|2022-05-29 01:43:30|946.32|935.82|946.37|935.87|946.39|935.89|946.29|935.79|21
1653788620000|2022-05-29 01:43:40|946.36|935.86|946.41|935.91|946.41|935.91|946.36|935.86|7
1653788630000|2022-05-29 01:43:50|946.4|935.9|946.4|935.9|946.41|935.91|946.31|935.81|14
1653788640000|2022-05-29 01:44:00|946.42|935.92|945.78|935.28|946.43|935.93|945.75|935.25|7
1653788650000|2022-05-29 01:44:10|945.77|935.27|945.68|935.18|945.77|935.27|945.3|934.8|15
1653788660000|2022-05-29 01:44:20|945.71|935.21|947.25|936.75|947.25|936.75|945.71|935.21|25
1653788670000|2022-05-29 01:44:30|947.29|936.79|947.72|937.22|947.77|937.27|947.23|936.73|27
1653788680000|2022-05-29 01:44:40|947.74|937.24|946.21|935.71|947.74|937.24|946.08|935.58|29
1653788690000|2022-05-29 01:44:50|946.04|935.54|946.84|936.34|946.88|936.38|945.97|935.47|30
1653788700000|2022-05-29 01:45:00|946.83|936.33|947.99|937.49|947.99|937.49|946.79|936.29|24
1653788710000|2022-05-29 01:45:10|948.02|937.52|947.99|937.49|948.04|937.54|947.47|936.97|31
1653788720000|2022-05-29 01:45:20|948|937.5|949.07|938.57|949.08|938.58|948|937.5|26
1653788730000|2022-05-29 01:45:30|949.08|938.58|949.59|939.09|949.95|939.45|949.08|938.58|29
1653788740000|2022-05-29 01:45:40|949.8|939.3|949.67|939.17|949.95|939.45|949.53|939.03|18
1653788750000|2022-05-29 01:45:50|949.68|939.18|950.36|939.86|950.41|939.91|949.68|939.18|21
1653788760000|2022-05-29 01:46:00|950.35|939.85|949.89|939.39|950.36|939.86|949.83|939.33|18
1653788770000|2022-05-29 01:46:10|949.92|939.42|950.16|939.66|950.25|939.75|949.91|939.41|23
1653788780000|2022-05-29 01:46:20|950.08|939.58|950.33|939.83|950.38|939.88|949.96|939.46|21
1653788790000|2022-05-29 01:46:30|950.14|939.64|950.04|939.54|950.33|939.83|949.94|939.44|23
1653788800000|2022-05-29 01:46:40|950.1|939.6|950.12|939.62|950.31|939.81|950.08|939.58|26
1653788810000|2022-05-29 01:46:50|950.1|939.6|950.25|939.75|950.34|939.84|950.09|939.59|18
1653788820000|2022-05-29 01:47:00|950.17|939.67|950.44|939.94|950.47|939.97|950.06|939.56|26
1653788830000|2022-05-29 01:47:10|950.31|939.81|950.11|939.61|950.79|940.29|950.11|939.61|24
1653788840000|2022-05-29 01:47:20|950.04|939.54|950.79|940.29|950.79|940.29|950.03|939.53|31
1653788850000|2022-05-29 01:47:30|950.74|940.24|950.8|940.3|950.8|940.3|950.73|940.23|8
1653788860000|2022-05-29 01:47:40|950.79|940.29|950.8|940.3|950.8|940.3|950.6|940.1|15
1653788870000|2022-05-29 01:47:50|951.06|940.56|951.62|941.12|951.62|941.12|950.8|940.3|7
1653788880000|2022-05-29 01:48:00|951.52|941.02|950.44|939.94|951.63|941.13|950.31|939.81|19
1653788890000|2022-05-29 01:48:10|950.43|939.93|950.4|939.9|950.43|939.93|950.4|939.9|3
1653788900000|2022-05-29 01:48:20|950.08|939.58|949.43|938.93|950.08|939.58|949.2|938.7|24
1653788910000|2022-05-29 01:48:30|949.25|938.75|948.71|938.21|949.25|938.75|948.62|938.12|15
1653788920000|2022-05-29 01:48:40|948.77|938.27|948.5|938|948.77|938.27|948.42|937.92|22
1653788930000|2022-05-29 01:48:50|948.51|938.01|948.49|937.99|948.51|938.01|948.42|937.92|8
1653788940000|2022-05-29 01:49:00|948.4|937.9|948.16|937.66|948.42|937.92|948.16|937.66|8
1653788950000|2022-05-29 01:49:10|948.28|937.78|948.5|938|948.51|938.01|948.28|937.78|16
1653788960000|2022-05-29 01:49:20|948.41|937.91|948.44|937.94|948.44|937.94|948.41|937.91|5
1653788970000|2022-05-29 01:49:30|948.26|937.76|948.3|937.8|948.3|937.8|948.23|937.73|12
1653788980000|2022-05-29 01:49:40|948.34|937.84|948.85|938.35|948.85|938.35|948.3|937.8|13
1653788990000|2022-05-29 01:49:50|948.86|938.36|948.92|938.42|948.92|938.42|948.85|938.35|8
1653789000000|2022-05-29 01:50:00|949.01|938.51|949.53|939.03|949.54|939.04|949.01|938.51|7
1653789010000|2022-05-29 01:50:10|949.48|938.98|949.38|938.88|949.48|938.98|949.38|938.88|4
1653789020000|2022-05-29 01:50:20|949.4|938.9|948.8|938.3|949.42|938.92|948.8|938.3|17
1653789030000|2022-05-29 01:50:30|948.85|938.35|949.25|938.75|949.25|938.75|948.84|938.34|6
1653789040000|2022-05-29 01:50:40|949.23|938.73|949.43|938.93|949.43|938.93|949.1|938.6|11
1653789050000|2022-05-29 01:50:50|949.46|938.96|949.7|939.2|949.71|939.21|949.46|938.96|14
1653789060000|2022-05-29 01:51:00|949.67|939.17|949.71|939.21|949.71|939.21|949.67|939.17|5
1653789070000|2022-05-29 01:51:10|949.69|939.19|949.41|938.91|949.71|939.21|949.39|938.89|16
1653789080000|2022-05-29 01:51:20|949.34|938.84|948.99|938.49|949.34|938.84|948.97|938.47|11
1653789090000|2022-05-29 01:51:30|948.94|938.44|948.88|938.38|948.96|938.46|948.86|938.36|8
1653789100000|2022-05-29 01:51:40|948.87|938.37|948.86|938.36|948.89|938.39|948.85|938.35|9
1653789110000|2022-05-29 01:51:50|948.85|938.35|948.89|938.39|948.9|938.4|948.5|938|14
1653789120000|2022-05-29 01:52:00|948.88|938.38|948.39|937.89|948.9|938.4|948.38|937.88|15
1653789130000|2022-05-29 01:52:10|948.56|938.06|947.76|937.26|948.56|938.06|947.74|937.24|25
1653789140000|2022-05-29 01:52:20|947.77|937.27|947.07|936.57|947.77|937.27|947.07|936.57|13
1653789150000|2022-05-29 01:52:30|946.93|936.43|946.76|936.26|946.98|936.48|946.48|935.98|16
1653789160000|2022-05-29 01:52:40|946.73|936.23|945.71|935.21|946.73|936.23|945.71|935.21|15
1653789170000|2022-05-29 01:52:50|945.85|935.35|944.98|934.48|945.85|935.35|944.76|934.26|25
1653789180000|2022-05-29 01:53:00|944.55|934.05|945.31|934.81|945.31|934.81|943.69|933.19|36
1653789190000|2022-05-29 01:53:10|945.42|934.92|945.87|935.37|946.16|935.66|945.42|934.92|29
1653789200000|2022-05-29 01:53:20|945.84|935.34|944.99|934.49|945.87|935.37|944.99|934.49|28
1653789210000|2022-05-29 01:53:30|944.9|934.4|945.05|934.55|945.18|934.68|944.9|934.4|11
1653789220000|2022-05-29 01:53:40|944.95|934.45|944.92|934.42|944.96|934.46|944.91|934.41|8
1653789230000|2022-05-29 01:53:50|944.93|934.43|944.92|934.42|944.93|934.43|944.69|934.19|18
1653789240000|2022-05-29 01:54:00|944.95|934.45|945.78|935.28|945.78|935.28|944.86|934.36|29
1653789250000|2022-05-29 01:54:10|945.79|935.29|945.75|935.25|945.79|935.29|945.71|935.21|4
1653789260000|2022-05-29 01:54:20|945.73|935.23|945.73|935.23|945.76|935.26|945.72|935.22|10
1653789270000|2022-05-29 01:54:30|945.76|935.26|946.74|936.24|946.74|936.24|945.76|935.26|24
1653789280000|2022-05-29 01:54:40|946.75|936.25|946.78|936.28|946.78|936.28|946.75|936.25|6
1653789290000|2022-05-29 01:54:50|946.7|936.2|946.97|936.47|946.97|936.47|946.68|936.18|12
1653789300000|2022-05-29 01:55:00|946.98|936.48|946.99|936.49|946.99|936.49|946.98|936.48|8
1653789310000|2022-05-29 01:55:10|946.98|936.48|947.1|936.6|947.1|936.6|946.98|936.48|11
1653789320000|2022-05-29 01:55:20|947.11|936.61|947.8|937.3|947.8|937.3|947.11|936.61|17
1653789330000|2022-05-29 01:55:30|948.05|937.55|948.71|938.21|948.71|938.21|948.05|937.55|20
1653789340000|2022-05-29 01:55:40|948.63|938.13|947.83|937.33|948.71|938.21|947.77|937.27|28
1653789350000|2022-05-29 01:55:50|947.84|937.34|947.83|937.33|947.84|937.34|947.83|937.33|4
1653789360000|2022-05-29 01:56:00|947.42|936.92|947.91|937.41|947.91|937.41|947.37|936.87|15
1653789370000|2022-05-29 01:56:10|947.9|937.4|947.93|937.43|947.93|937.43|947.9|937.4|3
1653789380000|2022-05-29 01:56:20|947.95|937.45|947.92|937.42|947.95|937.45|947.88|937.38|6
1653789390000|2022-05-29 01:56:30|947.98|937.48|947.94|937.44|947.98|937.48|947.91|937.41|5
1653789400000|2022-05-29 01:56:40|947.96|937.46|948|937.5|948|937.5|947.95|937.45|7
1653789410000|2022-05-29 01:56:50|948.01|937.51|948|937.5|948.04|937.54|948|937.5|6
1653789420000|2022-05-29 01:57:00|947.94|937.44|948.67|938.17|948.67|938.17|947.94|937.44|10
1653789430000|2022-05-29 01:57:10|948.68|938.18|948.83|938.33|948.89|938.39|948.61|938.11|19
1653789440000|2022-05-29 01:57:20|948.88|938.38|948.82|938.32|948.9|938.4|948.82|938.32|5
1653789450000|2022-05-29 01:57:30|948.83|938.33|949.6|939.1|949.6|939.1|948.83|938.33|11
1653789460000|2022-05-29 01:57:40|949.59|939.09|949.62|939.12|950.26|939.76|949.59|939.09|8
1653789470000|2022-05-29 01:57:50|950.37|939.87|950.97|940.47|950.97|940.47|950.37|939.87|12
1653789480000|2022-05-29 01:58:00|950.98|940.48|951.03|940.53|951.03|940.53|950.84|940.34|11
1653789490000|2022-05-29 01:58:10|950.97|940.47|950.72|940.22|951.03|940.53|950.64|940.14|20
1653789500000|2022-05-29 01:58:20|950.76|940.26|950.11|939.61|950.76|940.26|950.08|939.58|21
1653789510000|2022-05-29 01:58:30|950.1|939.6|949.91|939.41|950.11|939.61|949.86|939.36|16
1653789520000|2022-05-29 01:58:40|949.9|939.4|949.84|939.34|949.9|939.4|949.84|939.34|5
1653789530000|2022-05-29 01:58:50|949.85|939.35|949.8|939.3|949.87|939.37|949.8|939.3|3
1653789540000|2022-05-29 01:59:00|949.75|939.25|949.18|938.68|949.75|939.25|949.18|938.68|10
1653789550000|2022-05-29 01:59:10|949.58|939.08|949.08|938.58|949.79|939.29|949.08|938.58|20
1653789560000|2022-05-29 01:59:20|949.09|938.59|948.88|938.38|949.12|938.62|948.83|938.33|14
1653789570000|2022-05-29 01:59:30|948.83|938.33|948.89|938.39|948.89|938.39|948.81|938.31|9
1653789580000|2022-05-29 01:59:40|948.87|938.37|948.74|938.24|948.89|938.39|948.25|937.75|18
1653789590000|2022-05-29 01:59:50|948.53|938.03|948.37|937.87|948.56|938.06|948.17|937.67|28
1653789600000|2022-05-29 02:00:00|948.64|938.14|948.25|937.75|948.67|938.17|948.16|937.66|21
1653789610000|2022-05-29 02:00:10|948.27|937.77|948.21|937.71|948.34|937.84|948.14|937.64|16
1653789620000|2022-05-29 02:00:20|948.19|937.69|948.19|937.69|948.64|938.14|948.19|937.69|11
1653789630000|2022-05-29 02:00:30|948.35|937.85|947.31|936.81|948.35|937.85|947.31|936.81|27
1653789640000|2022-05-29 02:00:40|947.25|936.75|946.9|936.4|947.25|936.75|946.76|936.26|24
1653789650000|2022-05-29 02:00:50|946.91|936.41|946.22|935.72|946.97|936.47|946.22|935.72|11
1653789660000|2022-05-29 02:01:00|946.21|935.71|945.8|935.3|946.22|935.72|945.8|935.3|7
1653789670000|2022-05-29 02:01:10|945.84|935.34|945.67|935.17|946.21|935.71|945.67|935.17|21
1653789680000|2022-05-29 02:01:20|945.66|935.16|944.97|934.47|945.66|935.16|944.97|934.47|17
1653789690000|2022-05-29 02:01:30|944.92|934.42|944.84|934.34|944.96|934.46|944.4|933.9|18
1653789700000|2022-05-29 02:01:40|944.92|934.42|944.54|934.04|945.04|934.54|944.54|934.04|20
1653789710000|2022-05-29 02:01:50|944.49|933.99|944.45|933.95|944.57|934.07|944.39|933.89|18
1653789720000|2022-05-29 02:02:00|944.24|933.74|943.8|933.3|944.47|933.97|943.74|933.24|30
1653789730000|2022-05-29 02:02:10|943.79|933.29|944.03|933.53|944.04|933.54|943.79|933.29|7
1653789740000|2022-05-29 02:02:20|944.02|933.52|944.01|933.51|944.02|933.52|943.84|933.34|9
1653789750000|2022-05-29 02:02:30|944|933.5|944.06|933.56|944.28|933.78|943.94|933.44|10
1653789760000|2022-05-29 02:02:40|943.95|933.45|943.35|932.85|943.96|933.46|943.35|932.85|23
1653789770000|2022-05-29 02:02:50|943.34|932.84|943.3|932.8|943.34|932.84|943.29|932.79|9
1653789780000|2022-05-29 02:03:00|943.31|932.81|943.8|933.3|943.84|933.34|943.31|932.81|14
1653789790000|2022-05-29 02:03:10|943.83|933.33|943.8|933.3|943.83|933.33|943.8|933.3|6
1653789800000|2022-05-29 02:03:20|943.82|933.32|943.87|933.37|943.87|933.37|943.82|933.32|6
1653789810000|2022-05-29 02:03:30|943.9|933.4|944.53|934.03|944.53|934.03|943.9|933.4|9
1653789820000|2022-05-29 02:03:40|944.48|933.98|945.04|934.54|945.05|934.55|944.48|933.98|11
1653789830000|2022-05-29 02:03:50|945.15|934.65|945.92|935.42|945.92|935.42|945.14|934.64|16
1653789840000|2022-05-29 02:04:00|945.93|935.43|945.41|934.91|945.94|935.44|945.39|934.89|16
1653789850000|2022-05-29 02:04:10|945.42|934.92|945.1|934.6|945.44|934.94|945.07|934.57|15
1653789860000|2022-05-29 02:04:20|945.11|934.61|945.5|935|945.53|935.03|945.11|934.61|11
1653789870000|2022-05-29 02:04:30|945.48|934.98|945.67|935.17|945.67|935.17|945.16|934.66|18
1653789880000|2022-05-29 02:04:40|945.7|935.2|946.5|936|946.5|936|945.7|935.2|22
1653789890000|2022-05-29 02:04:50|946.51|936.01|946.94|936.44|946.94|936.44|946.51|936.01|13
1653789900000|2022-05-29 02:05:00|946.95|936.45|947.52|937.02|947.52|937.02|946.94|936.44|9
1653789910000|2022-05-29 02:05:10|947.56|937.06|947.62|937.12|947.62|937.12|947.56|937.06|5
1653789920000|2022-05-29 02:05:20|947.63|937.13|948.15|937.65|948.15|937.65|947.63|937.13|16
1653789930000|2022-05-29 02:05:30|948.16|937.66|947.2|936.7|948.19|937.69|947.16|936.66|18
1653789940000|2022-05-29 02:05:40|947.31|936.81|947.3|936.8|947.39|936.89|947.21|936.71|16
1653789950000|2022-05-29 02:05:50|947.14|936.64|946.55|936.05|947.17|936.67|946.55|936.05|15
1653789960000|2022-05-29 02:06:00|946.45|935.95|945.81|935.31|946.56|936.06|945.73|935.23|14
1653789970000|2022-05-29 02:06:10|945.94|935.44|945.85|935.35|946.02|935.52|945.73|935.23|21
1653789980000|2022-05-29 02:06:20|945.84|935.34|945.18|934.68|945.85|935.35|945.17|934.67|27
1653789990000|2022-05-29 02:06:30|945.17|934.67|945.12|934.62|945.17|934.67|945.06|934.56|20
1653790000000|2022-05-29 02:06:40|945.11|934.61|944.9|934.4|945.11|934.61|944.9|934.4|4
1653790010000|2022-05-29 02:06:50|944.89|934.39|943.54|933.04|944.89|934.39|942.97|932.47|19
1653790020000|2022-05-29 02:07:00|943.43|932.93|942.67|932.17|943.55|933.05|942.67|932.17|15
1653790030000|2022-05-29 02:07:10|942.66|932.16|942.55|932.05|942.66|932.16|942.51|932.01|9
1653790040000|2022-05-29 02:07:20|942.61|932.11|943.24|932.74|943.24|932.74|942.56|932.06|10
1653790050000|2022-05-29 02:07:30|943.26|932.76|943.04|932.54|943.26|932.76|943.01|932.51|13
1653790060000|2022-05-29 02:07:40|943.08|932.58|943|932.5|943.08|932.58|943|932.5|4
1653790070000|2022-05-29 02:07:50|942.99|932.49|942.97|932.47|943.06|932.56|942.86|932.36|13
1653790080000|2022-05-29 02:08:00|942.98|932.48|942.89|932.39|942.98|932.48|942.89|932.39|6
1653790090000|2022-05-29 02:08:10|942.88|932.38|942.85|932.35|942.88|932.38|942.85|932.35|4
1653790100000|2022-05-29 02:08:20|942.88|932.38|942.34|931.84|942.88|932.38|942.34|931.84|10
1653790110000|2022-05-29 02:08:30|942.3|931.8|942.35|931.85|942.35|931.85|942.3|931.8|2
1653790120000|2022-05-29 02:08:40|942.28|931.78|941.13|930.63|942.28|931.78|941.13|930.63|16
1653790130000|2022-05-29 02:08:50|941.12|930.62|941.01|930.51|941.13|930.63|941.01|930.51|11
1653790140000|2022-05-29 02:09:00|941|930.5|941|930.5|941|930.5|941|930.5|1
1653790150000|2022-05-29 02:09:10|940.84|930.34|940.45|929.95|940.84|930.34|940.44|929.94|8
1653790160000|2022-05-29 02:09:20|940.47|929.97|940.33|929.83|940.47|929.97|939.89|929.39|19
1653790170000|2022-05-29 02:09:30|940.34|929.84|940.34|929.84|940.34|929.84|940.34|929.84|1
1653790180000|2022-05-29 02:09:40|940.33|929.83|940.37|929.87|940.39|929.89|940.33|929.83|9
1653790190000|2022-05-29 02:09:50|940.4|929.9|940.82|930.32|940.82|930.32|940.37|929.87|11
1653790200000|2022-05-29 02:10:00|940.83|930.33|940.96|930.46|940.97|930.47|940.65|930.15|15
1653790210000|2022-05-29 02:10:10|940.97|930.47|941.05|930.55|941.05|930.55|940.94|930.44|8
1653790220000|2022-05-29 02:10:20|941.06|930.56|941.04|930.54|941.52|931.02|941.04|930.54|16
1653790230000|2022-05-29 02:10:30|941.05|930.55|941.16|930.66|941.16|930.66|941.04|930.54|7
1653790240000|2022-05-29 02:10:40|941.14|930.64|940.96|930.46|941.14|930.64|940.96|930.46|13
1653790250000|2022-05-29 02:10:50|940.98|930.48|941.02|930.52|941.02|930.52|940.97|930.47|8
1653790260000|2022-05-29 02:11:00|941.06|930.56|941.05|930.55|941.13|930.63|940.97|930.47|20
1653790270000|2022-05-29 02:11:10|941.04|930.54|941.01|930.51|941.05|930.55|941|930.5|19
1653790280000|2022-05-29 02:11:20|941|930.5|940.94|930.44|941.01|930.51|940.93|930.43|6
1653790290000|2022-05-29 02:11:30|940.96|930.46|939.37|928.87|940.96|930.46|939.05|928.55|32
1653790300000|2022-05-29 02:11:40|939.58|929.08|940.76|930.26|940.76|930.26|939.1|928.6|33
1653790310000|2022-05-29 02:11:50|940.87|930.37|940.02|929.52|941.01|930.51|940.02|929.52|33
1653790320000|2022-05-29 02:12:00|940.07|929.57|940.74|930.24|940.78|930.28|940|929.5|20
1653790330000|2022-05-29 02:12:10|940.84|930.34|942.66|932.16|942.66|932.16|940.81|930.31|24
1653790340000|2022-05-29 02:12:20|942.52|932.02|942.66|932.16|942.66|932.16|942.31|931.81|18
1653790350000|2022-05-29 02:12:30|942.68|932.18|942.68|932.18|942.68|932.18|942.68|932.18|1
1653790360000|2022-05-29 02:12:40|942.7|932.2|942.72|932.22|942.72|932.22|942.7|932.2|2
1653790380000|2022-05-29 02:13:00|942.68|932.18|941.62|931.12|942.68|932.18|941.4|930.9|21
1653790390000|2022-05-29 02:13:10|941.61|931.11|942.5|932|942.63|932.13|941.49|930.99|26
1653790400000|2022-05-29 02:13:20|942.49|931.99|942.15|931.65|942.6|932.1|942.15|931.65|18
1653790410000|2022-05-29 02:13:30|942.3|931.8|942.8|932.3|942.8|932.3|942.3|931.8|16
1653790420000|2022-05-29 02:13:40|942.87|932.37|942.87|932.37|942.88|932.38|942.8|932.3|5
1653790430000|2022-05-29 02:13:50|942.77|932.27|942.65|932.15|942.77|932.27|942.65|932.15|5
1653790440000|2022-05-29 02:14:00|942.64|932.14|942.5|932|942.64|932.14|942.37|931.87|16
1653790450000|2022-05-29 02:14:10|942.51|932.01|942.54|932.04|942.54|932.04|942.47|931.97|7
1653790460000|2022-05-29 02:14:20|942.51|932.01|942.22|931.72|942.53|932.03|942.16|931.66|18
1653790470000|2022-05-29 02:14:30|942.23|931.73|942.77|932.27|942.8|932.3|942.23|931.73|15
1653790480000|2022-05-29 02:14:40|942.8|932.3|942.81|932.31|942.82|932.32|942.78|932.28|10
1653790490000|2022-05-29 02:14:50|942.79|932.29|942.17|931.67|942.79|932.29|942.16|931.66|19
1653790500000|2022-05-29 02:15:00|942.16|931.66|941.75|931.25|942.16|931.66|941.14|930.64|30
1653790510000|2022-05-29 02:15:10|941.78|931.28|941.79|931.29|941.8|931.3|941.76|931.26|7
1653790520000|2022-05-29 02:15:20|941.85|931.35|942.66|932.16|942.66|932.16|941.85|931.35|24
1653790530000|2022-05-29 02:15:30|942.69|932.19|943.33|932.83|943.64|933.14|942.69|932.19|25
1653790540000|2022-05-29 02:15:40|943.3|932.8|943.33|932.83|943.38|932.88|943.29|932.79|7
1653790550000|2022-05-29 02:15:50|943.22|932.72|943.04|932.54|943.31|932.81|943.04|932.54|9
1653790560000|2022-05-29 02:16:00|943.31|932.81|942.53|932.03|943.31|932.81|942.53|932.03|11
1653790570000|2022-05-29 02:16:10|942.54|932.04|941.82|931.32|942.57|932.07|941.67|931.17|24
1653790580000|2022-05-29 02:16:20|941.75|931.25|941.73|931.23|941.82|931.32|941.42|930.92|14
1653790590000|2022-05-29 02:16:30|941.74|931.24|941.86|931.36|941.89|931.39|941.73|931.23|12
1653790600000|2022-05-29 02:16:40|941.75|931.25|940.89|930.39|941.75|931.25|940.89|930.39|22
1653790610000|2022-05-29 02:16:50|940.79|930.29|940.39|929.89|940.79|930.29|940.25|929.75|23
1653790620000|2022-05-29 02:17:00|940.34|929.84|940.42|929.92|940.42|929.92|940.34|929.84|4
1653790630000|2022-05-29 02:17:10|940.52|930.02|940.9|930.4|940.93|930.43|940.48|929.98|18
1653790640000|2022-05-29 02:17:20|940.89|930.39|941|930.5|941.05|930.55|940.89|930.39|12
1653790650000|2022-05-29 02:17:30|940.99|930.49|940.97|930.47|940.99|930.49|940.97|930.47|4
1653790660000|2022-05-29 02:17:40|940.98|930.48|941.8|931.3|941.8|931.3|940.98|930.48|17
1653790670000|2022-05-29 02:17:50|941.81|931.31|942.84|932.34|942.85|932.35|941.8|931.3|22
1653790680000|2022-05-29 02:18:00|942.78|932.28|943.11|932.61|943.11|932.61|942.73|932.23|17
1653790690000|2022-05-29 02:18:10|943.13|932.63|943.21|932.71|943.22|932.72|943.13|932.63|15
1653790700000|2022-05-29 02:18:20|943.25|932.75|943.27|932.77|943.28|932.78|943.15|932.65|18
1653790710000|2022-05-29 02:18:30|943.28|932.78|942.84|932.34|943.28|932.78|942.84|932.34|18
1653790720000|2022-05-29 02:18:40|942.85|932.35|943.08|932.58|943.1|932.6|942.85|932.35|21
1653790730000|2022-05-29 02:18:50|943.09|932.59|943.5|933|943.54|933.04|943.09|932.59|18
1653790740000|2022-05-29 02:19:00|943.48|932.98|945.59|935.09|945.59|935.09|943.45|932.95|30
1653790750000|2022-05-29 02:19:10|945.66|935.16|946.84|936.34|946.85|936.35|945.64|935.14|23
1653790760000|2022-05-29 02:19:20|946.82|936.32|945.2|934.7|946.84|936.34|945.2|934.7|31
1653790770000|2022-05-29 02:19:30|945.21|934.71|944.24|933.74|945.21|934.71|944.23|933.73|30
1653790780000|2022-05-29 02:19:40|944.22|933.72|943.57|933.07|944.24|933.74|943.3|932.8|27
1653790790000|2022-05-29 02:19:50|943.32|932.82|943.8|933.3|943.8|933.3|943.24|932.74|17
1653790800000|2022-05-29 02:20:00|943.79|933.29|943.83|933.33|943.83|933.33|943.72|933.22|11
1653790810000|2022-05-29 02:20:10|943.84|933.34|944.49|933.99|944.53|934.03|943.84|933.34|25
1653790820000|2022-05-29 02:20:20|944.46|933.96|945.75|935.25|945.79|935.29|944.45|933.95|28
1653790830000|2022-05-29 02:20:30|945.77|935.27|945.83|935.33|945.83|935.33|945.5|935|15
1653790840000|2022-05-29 02:20:40|945.81|935.31|945.49|934.99|945.83|935.33|945.49|934.99|15
1653790850000|2022-05-29 02:20:50|945.44|934.94|945.16|934.66|945.44|934.94|945.16|934.66|17
1653790860000|2022-05-29 02:21:00|945.15|934.65|945.16|934.66|945.16|934.66|945.15|934.65|4
1653790880000|2022-05-29 02:21:20|945.27|934.77|945.08|934.58|945.27|934.77|945.01|934.51|8
1653790890000|2022-05-29 02:21:30|945.15|934.65|945.16|934.66|945.29|934.79|945.14|934.64|9
1653790900000|2022-05-29 02:21:40|945.17|934.67|944.9|934.4|945.3|934.8|944.9|934.4|11
1653790910000|2022-05-29 02:21:50|944.83|934.33|944.45|933.95|944.83|934.33|944.45|933.95|8
1653790920000|2022-05-29 02:22:00|944.42|933.92|943.98|933.48|944.44|933.94|943.94|933.44|13
1653790930000|2022-05-29 02:22:10|944.01|933.51|942.96|932.46|944.01|933.51|942.84|932.34|22
1653790940000|2022-05-29 02:22:20|942.95|932.45|944.1|933.6|944.1|933.6|942.95|932.45|27
1653790950000|2022-05-29 02:22:30|944.09|933.59|943.98|933.48|944.11|933.61|943.97|933.47|14
1653790960000|2022-05-29 02:22:40|943.99|933.49|943.65|933.15|943.99|933.49|943.65|933.15|11
1653790970000|2022-05-29 02:22:50|943.49|932.99|943.14|932.64|943.49|932.99|943.14|932.64|13
1653790980000|2022-05-29 02:23:00|943.09|932.59|943.02|932.52|943.14|932.64|942.88|932.38|23
1653790990000|2022-05-29 02:23:10|943.01|932.51|942.92|932.42|943.02|932.52|942.92|932.42|7
1653791000000|2022-05-29 02:23:20|942.82|932.32|942.44|931.94|942.82|932.32|942.37|931.87|13
1653791010000|2022-05-29 02:23:30|942.35|931.85|941.27|930.77|942.44|931.94|941.19|930.69|29
1653791020000|2022-05-29 02:23:40|941.26|930.76|940.61|930.11|941.26|930.76|940.59|930.09|20
1653791030000|2022-05-29 02:23:50|940.6|930.1|940.31|929.81|940.6|930.1|939.78|929.28|27
1653791040000|2022-05-29 02:24:00|940.32|929.82|939.88|929.38|940.32|929.82|939.79|929.29|21
1653791050000|2022-05-29 02:24:10|939.99|929.49|940.25|929.75|940.47|929.97|939.86|929.36|27
1653791060000|2022-05-29 02:24:20|940.27|929.77|940.32|929.82|940.52|930.02|940.15|929.65|25
1653791070000|2022-05-29 02:24:30|940.37|929.87|940.91|930.41|941.05|930.55|940.37|929.87|19
1653791080000|2022-05-29 02:24:40|940.89|930.39|941.8|931.3|941.8|931.3|940.84|930.34|20
1653791090000|2022-05-29 02:24:50|941.79|931.29|941.8|931.3|941.83|931.33|941.79|931.29|5
1653791100000|2022-05-29 02:25:00|941.7|931.2|941.78|931.28|941.79|931.29|941.7|931.2|12
1653791110000|2022-05-29 02:25:10|941.79|931.29|941.77|931.27|941.79|931.29|941.7|931.2|7
1653791120000|2022-05-29 02:25:20|941.78|931.28|941.77|931.27|941.78|931.28|941.77|931.27|2
1653791130000|2022-05-29 02:25:30|941.79|931.29|941.77|931.27|941.79|931.29|941.77|931.27|7
1653791140000|2022-05-29 02:25:40|941.79|931.29|941.79|931.29|941.79|931.29|941.77|931.27|3
1653791160000|2022-05-29 02:26:00|941.78|931.28|941.3|930.8|941.78|931.28|941.3|930.8|12
1653791170000|2022-05-29 02:26:10|941.38|930.88|941.3|930.8|941.43|930.93|941.26|930.76|12
1653791180000|2022-05-29 02:26:20|941.44|930.94|941.3|930.8|941.44|930.94|941.22|930.72|8
1653791190000|2022-05-29 02:26:30|941.1|930.6|941.02|930.52|941.1|930.6|941.02|930.52|4
1653791200000|2022-05-29 02:26:40|941.01|930.51|940.97|930.47|941.01|930.51|940.81|930.31|14
1653791210000|2022-05-29 02:26:50|941.1|930.6|941.15|930.65|941.21|930.71|941.06|930.56|18
1653791220000|2022-05-29 02:27:00|941.09|930.59|940.83|930.33|941.09|930.59|940.83|930.33|15
1653791230000|2022-05-29 02:27:10|940.8|930.3|941.62|931.12|941.62|931.12|940.78|930.28|24
1653791240000|2022-05-29 02:27:20|941.64|931.14|941.85|931.35|941.86|931.36|941.64|931.14|19
1653791250000|2022-05-29 02:27:30|941.83|931.33|941.97|931.47|941.97|931.47|941.83|931.33|8
1653791260000|2022-05-29 02:27:40|942.05|931.55|941.9|931.4|942.09|931.59|941.9|931.4|19
1653791270000|2022-05-29 02:27:50|941.89|931.39|941.91|931.41|941.94|931.44|941.87|931.37|10
1653791280000|2022-05-29 02:28:00|941.9|931.4|941.98|931.48|941.98|931.48|941.85|931.35|10
1653791290000|2022-05-29 02:28:10|942.03|931.53|942.08|931.58|942.11|931.61|941.98|931.48|19
1653791300000|2022-05-29 02:28:20|942.09|931.59|942.12|931.62|942.13|931.63|942.08|931.58|10
1653791310000|2022-05-29 02:28:30|942.13|931.63|942.13|931.63|942.13|931.63|942.12|931.62|5
1653791320000|2022-05-29 02:28:40|942.42|931.92|942.87|932.37|943.49|932.99|942.42|931.92|25
1653791330000|2022-05-29 02:28:50|942.88|932.38|943.23|932.73|943.26|932.76|942.87|932.37|19
1653791340000|2022-05-29 02:29:00|943.24|932.74|943.23|932.73|943.25|932.75|943.2|932.7|15
1653791350000|2022-05-29 02:29:10|943.25|932.75|943.69|933.19|943.69|933.19|943.23|932.73|11
1653791360000|2022-05-29 02:29:20|943.7|933.2|944.74|934.24|944.74|934.24|943.69|933.19|24
1653791370000|2022-05-29 02:29:30|944.73|934.23|944.12|933.62|944.73|934.23|943.95|933.45|13
1653791380000|2022-05-29 02:29:40|944.11|933.61|944.14|933.64|944.2|933.7|944.11|933.61|11
1653791390000|2022-05-29 02:29:50|944.17|933.67|944.17|933.67|944.17|933.67|944.14|933.64|3
1653791400000|2022-05-29 02:30:00|944.11|933.61|942.98|932.48|944.11|933.61|942.94|932.44|22
1653791410000|2022-05-29 02:30:10|943.11|932.61|943.75|933.25|943.75|933.25|943.11|932.61|15
1653791420000|2022-05-29 02:30:20|943.71|933.21|943.75|933.25|943.76|933.26|943.68|933.18|12
1653791430000|2022-05-29 02:30:30|943.74|933.24|943.74|933.24|943.75|933.25|943.74|933.24|3
1653791440000|2022-05-29 02:30:40|943.82|933.32|944.06|933.56|944.1|933.6|943.76|933.26|19
1653791450000|2022-05-29 02:30:50|944.07|933.57|944.72|934.22|944.72|934.22|944.07|933.57|15
1653791460000|2022-05-29 02:31:00|944.74|934.24|944.82|934.32|944.84|934.34|944.68|934.18|17
1653791470000|2022-05-29 02:31:10|944.83|934.33|944.82|934.32|944.85|934.35|944.82|934.32|6
1653791480000|2022-05-29 02:31:20|944.81|934.31|944.43|933.93|944.84|934.34|944.43|933.93|13
1653791490000|2022-05-29 02:31:30|944.78|934.28|944.78|934.28|944.79|934.29|944.78|934.28|7
1653791500000|2022-05-29 02:31:40|944.79|934.29|945.56|935.06|945.6|935.1|944.79|934.29|15
1653791510000|2022-05-29 02:31:50|945.6|935.1|945.17|934.67|945.74|935.24|945.17|934.67|21
1653791520000|2022-05-29 02:32:00|945.1|934.6|944.9|934.4|945.1|934.6|944.83|934.33|16
1653791530000|2022-05-29 02:32:10|944.84|934.34|944.16|933.66|944.84|934.34|944.09|933.59|24
1653791540000|2022-05-29 02:32:20|944.17|933.67|944.1|933.6|944.29|933.79|944.06|933.56|14
1653791550000|2022-05-29 02:32:30|944.09|933.59|944.17|933.67|944.17|933.67|943.99|933.49|5
1653791560000|2022-05-29 02:32:40|944.16|933.66|944.17|933.67|944.17|933.67|943.99|933.49|4
1653791570000|2022-05-29 02:32:50|944|933.5|944.18|933.68|944.18|933.68|944|933.5|3
1653791580000|2022-05-29 02:33:00|944.03|933.53|943.63|933.13|944.03|933.53|943.5|933|20
1653791590000|2022-05-29 02:33:10|943.62|933.12|942.85|932.35|943.62|933.12|942.82|932.32|27
1653791600000|2022-05-29 02:33:20|942.88|932.38|940.94|930.44|942.88|932.38|940.94|930.44|23
1653791610000|2022-05-29 02:33:30|940.95|930.45|940.61|930.11|940.95|930.45|940.6|930.1|8
1653791620000|2022-05-29 02:33:40|940.6|930.1|940.49|929.99|940.6|930.1|940.49|929.99|16
1653791630000|2022-05-29 02:33:50|940.5|930|940.81|930.31|940.81|930.31|940.48|929.98|11
1653791640000|2022-05-29 02:34:00|940.8|930.3|941.01|930.51|941.3|930.8|940.8|930.3|21
1653791650000|2022-05-29 02:34:10|941.03|930.53|941.6|931.1|941.66|931.16|941.01|930.51|13
1653791660000|2022-05-29 02:34:20|941.61|931.11|941.76|931.26|941.76|931.26|941.61|931.11|15
1653791670000|2022-05-29 02:34:30|941.75|931.25|941.76|931.26|941.77|931.27|941.75|931.25|3
1653791680000|2022-05-29 02:34:40|941.77|931.27|941.79|931.29|941.79|931.29|941.76|931.26|7
1653791690000|2022-05-29 02:34:50|941.84|931.34|941.86|931.36|941.86|931.36|941.84|931.34|2
1653791700000|2022-05-29 02:35:00|941.84|931.34|941.84|931.34|941.84|931.34|941.84|931.34|1
1653791710000|2022-05-29 02:35:10|941.85|931.35|941.96|931.46|941.96|931.46|941.85|931.35|3
1653791720000|2022-05-29 02:35:20|941.9|931.4|941.86|931.36|941.9|931.4|941.86|931.36|7
1653791730000|2022-05-29 02:35:30|941.88|931.38|941.99|931.49|942.07|931.57|941.88|931.38|11
1653791740000|2022-05-29 02:35:40|942.03|931.53|942.71|932.21|942.71|932.21|942.03|931.53|15
1653791750000|2022-05-29 02:35:50|942.73|932.23|942.73|932.23|943.43|932.93|942.73|932.23|15
1653791760000|2022-05-29 02:36:00|942.74|932.24|942.62|932.12|942.75|932.25|942.61|932.11|12
1653791770000|2022-05-29 02:36:10|942.46|931.96|942.66|932.16|942.66|932.16|942.41|931.91|7
1653791780000|2022-05-29 02:36:20|942.67|932.17|942.78|932.28|942.78|932.28|942.67|932.17|2
1653791790000|2022-05-29 02:36:30|942.77|932.27|942.34|931.84|942.78|932.28|942.34|931.84|7
1653791800000|2022-05-29 02:36:40|942.25|931.75|942.22|931.72|942.26|931.76|942.21|931.71|11
1653791810000|2022-05-29 02:36:50|942.18|931.68|942.17|931.67|942.32|931.82|942.17|931.67|14
1653791820000|2022-05-29 02:37:00|942.15|931.65|942.21|931.71|942.24|931.74|942.13|931.63|7
1653791830000|2022-05-29 02:37:10|942.22|931.72|942.21|931.71|942.22|931.72|942.21|931.71|2
1653791840000|2022-05-29 02:37:20|942.22|931.72|942.68|932.18|942.68|932.18|942.21|931.71|11
1653791850000|2022-05-29 02:37:30|942.73|932.23|942.79|932.29|942.8|932.3|942.73|932.23|6
1653791860000|2022-05-29 02:37:40|942.77|932.27|942.83|932.33|942.85|932.35|942.77|932.27|9
1653791870000|2022-05-29 02:37:50|942.81|932.31|942.89|932.39|942.89|932.39|942.78|932.28|12
1653791880000|2022-05-29 02:38:00|942.88|932.38|942.88|932.38|942.91|932.41|942.88|932.38|3
1653791890000|2022-05-29 02:38:10|942.89|932.39|942.89|932.39|942.92|932.42|942.88|932.38|8
1653791900000|2022-05-29 02:38:20|942.88|932.38|942.88|932.38|942.88|932.38|942.88|932.38|1
1653791920000|2022-05-29 02:38:40|942.91|932.41|942.88|932.38|942.91|932.41|942.88|932.38|2
1653791930000|2022-05-29 02:38:50|942.91|932.41|942.96|932.46|943.09|932.59|942.88|932.38|15
1653791940000|2022-05-29 02:39:00|942.71|932.21|943.12|932.62|943.12|932.62|942.7|932.2|11
1653791950000|2022-05-29 02:39:10|943.13|932.63|943.14|932.64|943.18|932.68|943.04|932.54|13
1653791960000|2022-05-29 02:39:20|943.15|932.65|942.98|932.48|943.17|932.67|942.98|932.48|11
1653791970000|2022-05-29 02:39:30|942.97|932.47|943.18|932.68|943.19|932.69|942.94|932.44|14
1653791980000|2022-05-29 02:39:40|943.19|932.69|943.02|932.52|943.19|932.69|942.94|932.44|12
1653791990000|2022-05-29 02:39:50|943|932.5|943.06|932.56|943.15|932.65|942.98|932.48|15
1653792000000|2022-05-29 02:40:00|942.99|932.49|942.59|932.09|942.99|932.49|942.5|932|8
1653792010000|2022-05-29 02:40:10|942.48|931.98|942.22|931.72|942.55|932.05|942.17|931.67|14
1653792020000|2022-05-29 02:40:20|942.23|931.73|942.21|931.71|942.23|931.73|941.97|931.47|14
1653792030000|2022-05-29 02:40:30|942.5|932|942.81|932.31|942.87|932.37|942.5|932|18
1653792040000|2022-05-29 02:40:40|942.8|932.3|942.85|932.35|942.87|932.37|942.77|932.27|4
1653792050000|2022-05-29 02:40:50|942.79|932.29|942.79|932.29|942.81|932.31|942.78|932.28|5
1653792060000|2022-05-29 02:41:00|942.69|932.19|942.9|932.4|942.9|932.4|942.69|932.19|10
1653792070000|2022-05-29 02:41:10|942.89|932.39|942.88|932.38|942.89|932.39|942.8|932.3|5
1653792080000|2022-05-29 02:41:20|942.91|932.41|942.9|932.4|943.05|932.55|942.9|932.4|12
1653792090000|2022-05-29 02:41:30|942.88|932.38|942.79|932.29|942.9|932.4|942.79|932.29|8
1653792100000|2022-05-29 02:41:40|942.81|932.31|942.77|932.27|942.81|932.31|942.77|932.27|6
1653792110000|2022-05-29 02:41:50|942.75|932.25|942.72|932.22|942.75|932.25|942.71|932.21|5
1653792120000|2022-05-29 02:42:00|942.8|932.3|942.82|932.32|942.82|932.32|942.72|932.22|5
1653792130000|2022-05-29 02:42:10|942.83|932.33|942.81|932.31|942.86|932.36|942.79|932.29|9
1653792140000|2022-05-29 02:42:20|942.79|932.29|943.98|933.48|943.98|933.48|942.79|932.29|16
1653792150000|2022-05-29 02:42:30|944.04|933.54|944.02|933.52|944.04|933.54|943.9|933.4|21
1653792160000|2022-05-29 02:42:40|944.03|933.53|943|932.5|944.03|933.53|943|932.5|18
1653792170000|2022-05-29 02:42:50|942.99|932.49|942.88|932.38|943|932.5|942.76|932.26|18
1653792180000|2022-05-29 02:43:00|942.91|932.41|942.95|932.45|942.98|932.48|942.05|931.55|15
1653792190000|2022-05-29 02:43:10|942.97|932.47|943.74|933.24|943.77|933.27|942.97|932.47|25
1653792200000|2022-05-29 02:43:20|943.75|933.25|943.63|933.13|943.75|933.25|943.46|932.96|12
1653792210000|2022-05-29 02:43:30|943.61|933.11|943.84|933.34|943.84|933.34|943.43|932.93|22
1653792220000|2022-05-29 02:43:40|943.85|933.35|943.81|933.31|943.86|933.36|943.78|933.28|9
1653792230000|2022-05-29 02:43:50|944.07|933.57|944.62|934.12|944.62|934.12|944.07|933.57|11
1653792240000|2022-05-29 02:44:00|944.61|934.11|944|933.5|944.62|934.12|944|933.5|6
1653792250000|2022-05-29 02:44:10|943.99|933.49|943.85|933.35|944.03|933.53|943.85|933.35|13
1653792260000|2022-05-29 02:44:20|944.02|933.52|944.12|933.62|944.14|933.64|944.02|933.52|5
1653792270000|2022-05-29 02:44:30|944.06|933.56|944.02|933.52|944.12|933.62|944.01|933.51|8
1653792280000|2022-05-29 02:44:40|944.01|933.51|943.94|933.44|944.01|933.51|943.94|933.44|6
1653792290000|2022-05-29 02:44:50|943.8|933.3|943.31|932.81|943.8|933.3|943.31|932.81|13
1653792300000|2022-05-29 02:45:00|943.3|932.8|943.92|933.42|943.92|933.42|943.18|932.68|19
1653792310000|2022-05-29 02:45:10|943.9|933.4|943.94|933.44|943.97|933.47|943.78|933.28|17
1653792320000|2022-05-29 02:45:20|943.93|933.43|943.91|933.41|943.93|933.43|943.88|933.38|11
1653792330000|2022-05-29 02:45:30|943.9|933.4|943.88|933.38|943.91|933.41|943.88|933.38|4
1653792340000|2022-05-29 02:45:40|943.9|933.4|943.93|933.43|943.97|933.47|943.9|933.4|12
1653792350000|2022-05-29 02:45:50|943.94|933.44|943.76|933.26|943.98|933.48|943.68|933.18|18
1653792360000|2022-05-29 02:46:00|943.64|933.14|943.78|933.28|943.78|933.28|943.64|933.14|7
1653792370000|2022-05-29 02:46:10|943.68|933.18|943.34|932.84|943.78|933.28|943.34|932.84|15
1653792380000|2022-05-29 02:46:20|943.35|932.85|943.14|932.64|943.35|932.85|943.14|932.64|8
1653792390000|2022-05-29 02:46:30|943.13|932.63|943.43|932.93|943.47|932.97|943.05|932.55|11
1653792400000|2022-05-29 02:46:40|943.29|932.79|943.14|932.64|943.36|932.86|943.14|932.64|6
1653792410000|2022-05-29 02:46:50|943.15|932.65|943.06|932.56|943.15|932.65|943.06|932.56|5
1653792420000|2022-05-29 02:47:00|943.01|932.51|942.28|931.78|943.01|932.51|942.28|931.78|11
1653792430000|2022-05-29 02:47:10|942.16|931.66|942.12|931.62|942.16|931.66|942.12|931.62|4
1653792460000|2022-05-29 02:47:40|942.2|931.7|942.2|931.7|942.2|931.7|942.2|931.7|1
1653792470000|2022-05-29 02:47:50|942.19|931.69|942.19|931.69|942.19|931.69|942.19|931.69|1
1653792480000|2022-05-29 02:48:00|942.61|932.11|942.76|932.26|942.77|932.27|942.61|932.11|5
1653792490000|2022-05-29 02:48:10|942.81|932.31|943.04|932.54|943.14|932.64|942.81|932.31|11
1653792500000|2022-05-29 02:48:20|943.02|932.52|943.51|933.01|943.51|933.01|943.02|932.52|19
1653792510000|2022-05-29 02:48:30|943.52|933.02|943.76|933.26|943.76|933.26|943.51|933.01|13
1653792520000|2022-05-29 02:48:40|943.75|933.25|943.58|933.08|943.75|933.25|943.27|932.77|14
1653792530000|2022-05-29 02:48:50|943.57|933.07|943.26|932.76|943.57|933.07|943.26|932.76|3
1653792540000|2022-05-29 02:49:00|943.23|932.73|942.89|932.39|943.23|932.73|942.89|932.39|9
1653792550000|2022-05-29 02:49:10|942.96|932.46|942.93|932.43|942.96|932.46|942.89|932.39|12
1653792560000|2022-05-29 02:49:20|942.77|932.27|942.6|932.1|942.77|932.27|942.26|931.76|13
1653782400000|2022-05-29 00:00:00|969.68|959.18|969.7|959.2|969.7|959.2|969.68|959.18|3
1653792570000|2022-05-29 02:49:30|942.59|932.09|942.59|932.09|942.6|932.1|942.37|931.87|12
1653792580000|2022-05-29 02:49:40|942.6|932.1|942.6|932.1|942.6|932.1|942.6|932.1|1
1653782410000|2022-05-29 00:00:10|969.71|959.21|970.63|960.13|970.63|960.13|969.71|959.21|19
1653792590000|2022-05-29 02:49:50|942.37|931.87|942.66|932.16|942.66|932.16|942.37|931.87|10
1653782420000|2022-05-29 00:00:20|970.64|960.14|970.62|960.12|970.66|960.16|970.56|960.06|12
1653792600000|2022-05-29 02:50:00|942.47|931.97|942.16|931.66|942.66|932.16|942.16|931.66|10
1653782430000|2022-05-29 00:00:30|970.61|960.11|970.63|960.13|970.63|960.13|970.37|959.87|17
1653792610000|2022-05-29 02:50:10|942.38|931.88|942.69|932.19|942.69|932.19|942.16|931.66|16
1653782440000|2022-05-29 00:00:40|970.59|960.09|969.62|959.12|970.59|960.09|969.48|958.98|19
1653792620000|2022-05-29 02:50:20|942.66|932.16|942.79|932.29|942.81|932.31|942.47|931.97|17
1653792630000|2022-05-29 02:50:30|942.8|932.3|942.79|932.29|942.8|932.3|942.79|932.29|2
1653782450000|2022-05-29 00:00:50|969.54|959.04|968.28|957.78|969.54|959.04|968.13|957.63|20
1653792640000|2022-05-29 02:50:40|942.8|932.3|942.88|932.38|942.89|932.39|942.8|932.3|13
1653782460000|2022-05-29 00:01:00|968.25|957.75|968.75|958.25|968.78|958.28|968.17|957.67|23
1653792660000|2022-05-29 02:51:00|942.87|932.37|942.83|932.33|942.88|932.38|942.54|932.04|15
1653782470000|2022-05-29 00:01:10|968.74|958.24|968.32|957.82|968.76|958.26|968.32|957.82|10
1653792670000|2022-05-29 02:51:10|942.84|932.34|942.96|932.46|942.96|932.46|942.84|932.34|11
1653782480000|2022-05-29 00:01:20|968.31|957.81|967.64|957.14|968.31|957.81|967.61|957.11|15
1653792680000|2022-05-29 02:51:20|942.97|932.47|943.76|933.26|943.78|933.28|942.97|932.47|14
1653782490000|2022-05-29 00:01:30|967.51|957.01|966.78|956.28|967.62|957.12|966.78|956.28|24
1653792690000|2022-05-29 02:51:30|943.78|933.28|943.77|933.27|943.79|933.29|943.74|933.24|10
1653782500000|2022-05-29 00:01:40|966.79|956.29|966.77|956.27|966.84|956.34|966.77|956.27|14
1653792700000|2022-05-29 02:51:40|943.76|933.26|944.92|934.42|944.93|934.43|943.76|933.26|18
1653782510000|2022-05-29 00:01:50|966.76|956.26|966|955.5|966.76|956.26|966|955.5|22
1653792710000|2022-05-29 02:51:50|944.93|934.43|944.94|934.44|944.97|934.47|944.93|934.43|14
1653782520000|2022-05-29 00:02:00|965.99|955.49|966.62|956.12|966.74|956.24|965.99|955.49|17
1653792720000|2022-05-29 02:52:00|944.93|934.43|944.98|934.48|945.39|934.89|944.93|934.43|9
1653782530000|2022-05-29 00:02:10|966.56|956.06|966.65|956.15|966.72|956.22|966.52|956.02|13
1653792730000|2022-05-29 02:52:10|944.96|934.46|945.15|934.65|945.15|934.65|944.94|934.44|11
1653792740000|2022-05-29 02:52:20|945.52|935.02|945.19|934.69|945.53|935.03|945.04|934.54|6
1653782540000|2022-05-29 00:02:20|966.55|956.05|966.89|956.39|967.02|956.52|966.55|956.05|23
1653792750000|2022-05-29 02:52:30|945.18|934.68|944.98|934.48|945.18|934.68|944.98|934.48|5
1653782550000|2022-05-29 00:02:30|966.86|956.36|966.92|956.42|966.98|956.48|966.83|956.33|24
1653792760000|2022-05-29 02:52:40|945.13|934.63|945.85|935.35|945.85|935.35|945.13|934.63|14
1653782560000|2022-05-29 00:02:40|966.89|956.39|966.93|956.43|967.01|956.51|966.89|956.39|18
1653792770000|2022-05-29 02:52:50|945.89|935.39|946.21|935.71|946.69|936.19|945.85|935.35|24
1653782570000|2022-05-29 00:02:50|966.94|956.44|968.62|958.12|968.62|958.12|966.94|956.44|28
1653792780000|2022-05-29 02:53:00|946.2|935.7|946.04|935.54|946.2|935.7|946.04|935.54|9
1653782580000|2022-05-29 00:03:00|968.63|958.13|968.6|958.1|968.63|958.13|968.23|957.73|14
1653792790000|2022-05-29 02:53:10|946|935.5|946.05|935.55|946.13|935.63|946|935.5|3
1653782590000|2022-05-29 00:03:10|968.62|958.12|968.64|958.14|968.69|958.19|968.62|958.12|15
1653792800000|2022-05-29 02:53:20|946.14|935.64|945.94|935.44|946.17|935.67|945.94|935.44|4
1653782600000|2022-05-29 00:03:20|968.65|958.15|968|957.5|968.65|958.15|968|957.5|14
1653792810000|2022-05-29 02:53:30|945.95|935.45|946.07|935.57|946.16|935.66|945.95|935.45|21
1653782610000|2022-05-29 00:03:30|967.99|957.49|967.16|956.66|967.99|957.49|967.16|956.66|18
1653792820000|2022-05-29 02:53:40|946.48|935.98|946.33|935.83|946.59|936.09|946.29|935.79|17
1653782620000|2022-05-29 00:03:40|966.96|956.46|967.63|957.13|967.63|957.13|966.96|956.46|3
1653792830000|2022-05-29 02:53:50|946.39|935.89|946.54|936.04|946.54|936.04|946.39|935.89|3
1653782630000|2022-05-29 00:03:50|967.85|957.35|968.05|957.55|968.08|957.58|967.83|957.33|15
1653792840000|2022-05-29 02:54:00|946.42|935.92|946.57|936.07|946.57|936.07|946.42|935.92|11
1653782640000|2022-05-29 00:04:00|968.06|957.56|968.02|957.52|968.07|957.57|967.85|957.35|14
1653792850000|2022-05-29 02:54:10|946.59|936.09|946.84|936.34|946.84|936.34|946.59|936.09|6
1653782650000|2022-05-29 00:04:10|968.07|957.57|968.26|957.76|968.72|958.22|968.07|957.57|19
1653792860000|2022-05-29 02:54:20|946.83|936.33|947.02|936.52|947.05|936.55|946.83|936.33|15
1653782660000|2022-05-29 00:04:20|968.23|957.73|968.1|957.6|968.23|957.73|968.1|957.6|11
1653792870000|2022-05-29 02:54:30|947|936.5|947.36|936.86|947.39|936.89|946.98|936.48|8
1653782670000|2022-05-29 00:04:30|968.02|957.52|967.1|956.6|968.02|957.52|967.1|956.6|15
1653792880000|2022-05-29 02:54:40|947.56|937.06|948.51|938.01|948.53|938.03|947.56|937.06|29
1653782680000|2022-05-29 00:04:40|967.08|956.58|967.12|956.62|967.22|956.72|967.02|956.52|17
1653792890000|2022-05-29 02:54:50|948.53|938.03|948.16|937.66|948.53|938.03|948.16|937.66|7
1653782690000|2022-05-29 00:04:50|967.11|956.61|965.95|955.45|967.11|956.61|965.95|955.45|10
1653792900000|2022-05-29 02:55:00|948.41|937.91|948.42|937.92|948.42|937.92|948.41|937.91|2
1653792920000|2022-05-29 02:55:20|948.43|937.93|949.25|938.75|949.25|938.75|948.43|937.93|18
1653782700000|2022-05-29 00:05:00|966.02|955.52|966.88|956.38|966.88|956.38|965.97|955.47|20
1653792930000|2022-05-29 02:55:30|949.15|938.65|948.19|937.69|949.17|938.67|948.18|937.68|25
1653782710000|2022-05-29 00:05:10|966.85|956.35|966.93|956.43|966.93|956.43|966.85|956.35|8
1653792940000|2022-05-29 02:55:40|948.18|937.68|947.97|937.47|948.18|937.68|947.97|937.47|14
1653782720000|2022-05-29 00:05:20|966.95|956.45|967.01|956.51|967.03|956.53|966.95|956.45|8
1653792950000|2022-05-29 02:55:50|947.94|937.44|947.88|937.38|947.94|937.44|947.87|937.37|11
1653782730000|2022-05-29 00:05:30|967.02|956.52|967.06|956.56|967.13|956.63|967.02|956.52|10
1653792960000|2022-05-29 02:56:00|947.86|937.36|947.43|936.93|947.86|937.36|947.37|936.87|5
1653782750000|2022-05-29 00:05:50|966.98|956.48|966.86|956.36|966.98|956.48|966.86|956.36|9
1653792970000|2022-05-29 02:56:10|947.35|936.85|946.48|935.98|947.44|936.94|946.43|935.93|17
1653782760000|2022-05-29 00:06:00|966.78|956.28|967.62|957.12|967.62|957.12|966.78|956.28|12
1653792980000|2022-05-29 02:56:20|946.64|936.14|946.9|936.4|947.34|936.84|946.64|936.14|23
1653782770000|2022-05-29 00:06:10|967.68|957.18|967.8|957.3|968.37|957.87|967.68|957.18|15
1653792990000|2022-05-29 02:56:30|946.91|936.41|946.98|936.48|947.05|936.55|946.91|936.41|11
1653782780000|2022-05-29 00:06:20|967.79|957.29|967.8|957.3|967.8|957.3|967.79|957.29|4
1653793000000|2022-05-29 02:56:40|947.01|936.51|946.16|935.66|947.01|936.51|946.16|935.66|14
1653782790000|2022-05-29 00:06:30|967.78|957.28|968.84|958.34|968.85|958.35|967.78|957.28|13
1653793010000|2022-05-29 02:56:50|946.17|935.67|946.16|935.66|946.22|935.72|946.16|935.66|13
1653782800000|2022-05-29 00:06:40|968.9|958.4|968.89|958.39|968.91|958.41|968.84|958.34|7
1653793020000|2022-05-29 02:57:00|946.13|935.63|945.99|935.49|946.13|935.63|945.96|935.46|10
1653782810000|2022-05-29 00:06:50|968.87|958.37|968.09|957.59|968.87|958.37|968.09|957.59|21
1653793030000|2022-05-29 02:57:10|945.96|935.46|945.92|935.42|945.96|935.46|945.91|935.41|4
1653782820000|2022-05-29 00:07:00|968.17|957.67|968.18|957.68|968.23|957.73|968.07|957.57|14
1653793040000|2022-05-29 02:57:20|946.01|935.51|945.93|935.43|946.05|935.55|945.92|935.42|10
1653782830000|2022-05-29 00:07:10|968.19|957.69|968.63|958.13|968.63|958.13|968.19|957.69|11
1653793050000|2022-05-29 02:57:30|946.01|935.51|946.01|935.51|946.02|935.52|945.92|935.42|9
1653793060000|2022-05-29 02:57:40|945.93|935.43|945.73|935.23|945.93|935.43|945.6|935.1|16
1653782840000|2022-05-29 00:07:20|968.64|958.14|968.65|958.15|968.65|958.15|968.64|958.14|4
1653793070000|2022-05-29 02:57:50|945.33|934.83|944.58|934.08|945.33|934.83|944.58|934.08|19
1653782850000|2022-05-29 00:07:30|968.68|958.18|969.57|959.07|969.57|959.07|968.68|958.18|10
1653793080000|2022-05-29 02:58:00|944.32|933.82|944.43|933.93|944.72|934.22|944.32|933.82|14
1653782860000|2022-05-29 00:07:40|969.58|959.08|969.93|959.43|969.93|959.43|969.58|959.08|11
1653793090000|2022-05-29 02:58:10|944.36|933.86|945.92|935.42|945.92|935.42|944.36|933.86|22
1653782870000|2022-05-29 00:07:50|970.13|959.63|970.26|959.76|970.26|959.76|970.13|959.63|2
1653793100000|2022-05-29 02:58:20|945.84|935.34|945.95|935.45|945.96|935.46|945.82|935.32|17
1653782880000|2022-05-29 00:08:00|970.36|959.86|970.63|960.13|970.63|960.13|970.36|959.86|13
1653793110000|2022-05-29 02:58:30|945.96|935.46|945.95|935.45|945.97|935.47|945.95|935.45|12
1653782890000|2022-05-29 00:08:10|970.66|960.16|970.71|960.21|970.71|960.21|970.66|960.16|2
1653793120000|2022-05-29 02:58:40|945.94|935.44|946.32|935.82|946.32|935.82|945.94|935.44|20
1653782900000|2022-05-29 00:08:20|970.63|960.13|970.88|960.38|970.88|960.38|970.63|960.13|6
1653793130000|2022-05-29 02:58:50|946.33|935.83|946.36|935.86|946.38|935.88|946.31|935.81|10
1653782910000|2022-05-29 00:08:30|970.89|960.39|971.75|961.25|971.75|961.25|970.89|960.39|12
1653793140000|2022-05-29 02:59:00|946.37|935.87|945.9|935.4|946.37|935.87|945.88|935.38|18
1653782920000|2022-05-29 00:08:40|971.78|961.28|972.48|961.98|972.48|961.98|971.78|961.28|13
1653793150000|2022-05-29 02:59:10|945.91|935.41|945.48|934.98|945.91|935.41|945.24|934.74|20
1653782930000|2022-05-29 00:08:50|972.96|962.46|972.94|962.44|972.98|962.48|972.92|962.42|8
1653793160000|2022-05-29 02:59:20|945.25|934.75|945.18|934.68|945.6|935.1|945.11|934.61|8
1653782940000|2022-05-29 00:09:00|972.84|962.34|972.97|962.47|972.97|962.47|972.84|962.34|8
1653793170000|2022-05-29 02:59:30|945.17|934.67|945.49|934.99|945.73|935.23|945.17|934.67|6
1653782950000|2022-05-29 00:09:10|972.98|962.48|972.94|962.44|972.98|962.48|972.92|962.42|6
1653793180000|2022-05-29 02:59:40|945.14|934.64|945.52|935.02|945.52|935.02|945.14|934.64|14
1653782960000|2022-05-29 00:09:20|972.96|962.46|972.95|962.45|972.97|962.47|972.94|962.44|8
1653793190000|2022-05-29 02:59:50|945.51|935.01|945.52|935.02|945.58|935.08|945.29|934.79|12
1653782990000|2022-05-29 00:09:50|972.97|962.47|972.97|962.47|972.98|962.48|972.97|962.47|3
1653793200000|2022-05-29 03:00:00|945.38|934.88|944.63|934.13|945.38|934.88|944.6|934.1|23
1653783000000|2022-05-29 00:10:00|972.96|962.46|972.8|962.3|972.96|962.46|972.76|962.26|18
1653793210000|2022-05-29 03:00:10|944.75|934.25|944.78|934.28|945.02|934.52|944.75|934.25|19
1653783010000|2022-05-29 00:10:10|972.79|962.29|972.8|962.3|972.8|962.3|972.77|962.27|6
1653793220000|2022-05-29 03:00:20|944.8|934.3|944.79|934.29|944.8|934.3|944.68|934.18|19
1653783020000|2022-05-29 00:10:20|972.81|962.31|972.13|961.63|972.81|962.31|972.13|961.63|10
1653793230000|2022-05-29 03:00:30|944.78|934.28|944.78|934.28|944.79|934.29|944.54|934.04|12
1653783030000|2022-05-29 00:10:30|972.07|961.57|972.17|961.67|972.21|961.71|972.07|961.57|6
1653793240000|2022-05-29 03:00:40|944.67|934.17|944.61|934.11|944.82|934.32|944.58|934.08|18
1653783040000|2022-05-29 00:10:40|972.2|961.7|972.66|962.16|972.66|962.16|972.15|961.65|9
1653793250000|2022-05-29 03:00:50|944.58|934.08|945.43|934.93|945.43|934.93|944.52|934.02|19
1653783050000|2022-05-29 00:10:50|972.76|962.26|972.87|962.37|972.88|962.38|972.76|962.26|6
1653793260000|2022-05-29 03:01:00|945.5|935|945.48|934.98|945.64|935.14|945.42|934.92|17
1653783060000|2022-05-29 00:11:00|972.92|962.42|972.78|962.28|972.92|962.42|972.78|962.28|7
1653793270000|2022-05-29 03:01:10|945.26|934.76|944.94|934.44|945.26|934.76|944.92|934.42|19
1653783070000|2022-05-29 00:11:10|972.69|962.19|972.6|962.1|972.78|962.28|972.6|962.1|5
1653793280000|2022-05-29 03:01:20|944.91|934.41|944.7|934.2|944.94|934.44|944.51|934.01|19
1653783080000|2022-05-29 00:11:20|972.58|962.08|972.46|961.96|972.58|962.08|972.45|961.95|12
1653793290000|2022-05-29 03:01:30|944.69|934.19|944.59|934.09|944.69|934.19|944.59|934.09|9
1653783090000|2022-05-29 00:11:30|972.4|961.9|972.03|961.53|972.46|961.96|972.03|961.53|8
1653793300000|2022-05-29 03:01:40|944.6|934.1|944.39|933.89|944.67|934.17|944.39|933.89|8
1653783100000|2022-05-29 00:11:40|972.02|961.52|971.63|961.13|972.03|961.53|971.51|961.01|10
1653793310000|2022-05-29 03:01:50|944.38|933.88|944.17|933.67|944.4|933.9|944.17|933.67|9
1653783110000|2022-05-29 00:11:50|971.81|961.31|971.95|961.45|972.02|961.52|971.81|961.31|13
1653793320000|2022-05-29 03:02:00|944.05|933.55|943.02|932.52|944.05|933.55|943|932.5|25
1653783120000|2022-05-29 00:12:00|971.96|961.46|972.86|962.36|972.87|962.37|971.93|961.43|21
1653793330000|2022-05-29 03:02:10|943.01|932.51|943.07|932.57|943.09|932.59|942.98|932.48|20
1653783130000|2022-05-29 00:12:10|972.85|962.35|972.02|961.52|972.86|962.36|972.02|961.52|16
1653793340000|2022-05-29 03:02:20|943.06|932.56|942.99|932.49|943.09|932.59|942.95|932.45|14
1653783140000|2022-05-29 00:12:20|971.99|961.49|969.16|958.66|972.02|961.52|969.16|958.66|33
1653793350000|2022-05-29 03:02:30|942.98|932.48|941.56|931.06|942.98|932.48|941.52|931.02|19
1653783150000|2022-05-29 00:12:30|969.17|958.67|968.79|958.29|969.17|958.67|968.79|958.29|14
1653793360000|2022-05-29 03:02:40|941.65|931.15|941.41|930.91|941.65|931.15|941.41|930.91|6
1653783160000|2022-05-29 00:12:40|968.78|958.28|968.77|958.27|968.79|958.29|968.76|958.26|14
1653793370000|2022-05-29 03:02:50|941.39|930.89|941.17|930.67|941.39|930.89|941.09|930.59|19
1653783170000|2022-05-29 00:12:50|968.76|958.26|968.77|958.27|968.77|958.27|968.76|958.26|4
1653793380000|2022-05-29 03:03:00|941.18|930.68|941.01|930.51|941.18|930.68|941|930.5|7
1653783180000|2022-05-29 00:13:00|968.78|958.28|968.8|958.3|968.81|958.31|968.78|958.28|3
1653793390000|2022-05-29 03:03:10|941|930.5|940.98|930.48|941.01|930.51|940.84|930.34|15
1653783190000|2022-05-29 00:13:10|968.81|958.31|968.82|958.32|968.85|958.35|968.81|958.31|10
1653793400000|2022-05-29 03:03:20|940.81|930.31|940.67|930.17|940.81|930.31|940.67|930.17|11
1653783200000|2022-05-29 00:13:20|968.85|958.35|969.06|958.56|969.06|958.56|968.66|958.16|17
1653793410000|2022-05-29 03:03:30|940.7|930.2|941.8|931.3|941.8|931.3|940.65|930.15|17
1653783210000|2022-05-29 00:13:30|969.04|958.54|968.99|958.49|969.05|958.55|968.99|958.49|5
1653793420000|2022-05-29 03:03:40|941.82|931.32|941.68|931.18|941.84|931.34|941.68|931.18|12
1653783220000|2022-05-29 00:13:40|969.01|958.51|969.21|958.71|969.22|958.72|969.01|958.51|3
1653793430000|2022-05-29 03:03:50|941.7|931.2|941.57|931.07|941.7|931.2|941.56|931.06|20
1653783230000|2022-05-29 00:13:50|969.22|958.72|969|958.5|969.22|958.72|969|958.5|7
1653793440000|2022-05-29 03:04:00|941.56|931.06|941.09|930.59|941.56|931.06|941.09|930.59|8
1653783240000|2022-05-29 00:14:00|968.99|958.49|968.93|958.43|968.99|958.49|968.93|958.43|5
1653793450000|2022-05-29 03:04:10|941.07|930.57|941.12|930.62|941.12|930.62|940.78|930.28|15
1653783250000|2022-05-29 00:14:10|968.94|958.44|968.97|958.47|969.04|958.54|968.93|958.43|11
1653793460000|2022-05-29 03:04:20|941.2|930.7|941.15|930.65|941.23|930.73|941.14|930.64|8
1653783260000|2022-05-29 00:14:20|968.82|958.32|968.85|958.35|968.85|958.35|968.82|958.32|8
1653793470000|2022-05-29 03:04:30|941.11|930.61|940.97|930.47|941.11|930.61|940.97|930.47|3
1653783270000|2022-05-29 00:14:30|968.79|958.29|968.78|958.28|968.84|958.34|968.78|958.28|9
1653793480000|2022-05-29 03:04:40|940.91|930.41|940.91|930.41|940.95|930.45|940.88|930.38|13
1653783290000|2022-05-29 00:14:50|968.79|958.29|968.78|958.28|968.79|958.29|968.78|958.28|2
1653793490000|2022-05-29 03:04:50|940.9|930.4|940.91|930.41|940.95|930.45|940.9|930.4|3
1653783300000|2022-05-29 00:15:00|968.47|957.97|966.89|956.39|968.47|957.97|966.89|956.39|25
1653793500000|2022-05-29 03:05:00|940.94|930.44|940.95|930.45|940.99|930.49|940.93|930.43|9
1653783310000|2022-05-29 00:15:10|966.88|956.38|966.92|956.42|966.96|956.46|966.81|956.31|13
1653793510000|2022-05-29 03:05:10|940.96|930.46|940.92|930.42|940.97|930.47|940.9|930.4|9
1653783320000|2022-05-29 00:15:20|966.8|956.3|965.89|955.39|966.8|956.3|965.87|955.37|31
1653793520000|2022-05-29 03:05:20|940.97|930.47|940.93|930.43|940.97|930.47|940.93|930.43|2
1653783330000|2022-05-29 00:15:30|965.87|955.37|967.56|957.06|967.56|957.06|965.87|955.37|29
1653793530000|2022-05-29 03:05:30|940.94|930.44|941.74|931.24|941.87|931.37|940.94|930.44|11
1653783340000|2022-05-29 00:15:40|967.49|956.99|967.85|957.35|967.85|957.35|966.82|956.32|30
1653793540000|2022-05-29 03:05:40|941.81|931.31|941.74|931.24|941.81|931.31|941.74|931.24|4
1653783350000|2022-05-29 00:15:50|967.84|957.34|967.9|957.4|967.91|957.41|967.84|957.34|9
1653793550000|2022-05-29 03:05:50|941.71|931.21|941.28|930.78|941.73|931.23|941.28|930.78|7
1653783360000|2022-05-29 00:16:00|967.91|957.41|967.53|957.03|967.91|957.41|967.53|957.03|10
1653793560000|2022-05-29 03:06:00|941.42|930.92|941.53|931.03|941.53|931.03|941.34|930.84|11
1653783370000|2022-05-29 00:16:10|967.52|957.02|967.62|957.12|967.62|957.12|967.01|956.51|21
1653793570000|2022-05-29 03:06:10|941.35|930.85|940.93|930.43|941.35|930.85|940.52|930.02|17
1653783380000|2022-05-29 00:16:20|967.56|957.06|967.21|956.71|967.62|957.12|967.2|956.7|18
1653793580000|2022-05-29 03:06:20|940.94|930.44|941|930.5|941.02|930.52|940.92|930.42|10
1653783390000|2022-05-29 00:16:30|967.2|956.7|967.08|956.58|967.2|956.7|967|956.5|7
1653793590000|2022-05-29 03:06:30|940.99|930.49|941.03|930.53|941.03|930.53|940.99|930.49|2
1653783400000|2022-05-29 00:16:40|967.03|956.53|967.03|956.53|967.03|956.53|967.02|956.52|5
1653793600000|2022-05-29 03:06:40|941.09|930.59|941.76|931.26|941.78|931.28|941.09|930.59|12
1653783420000|2022-05-29 00:17:00|967.04|956.54|967.13|956.63|967.13|956.63|967.04|956.54|5
1653793610000|2022-05-29 03:06:50|941.8|931.3|941.79|931.29|941.8|931.3|941.78|931.28|5
1653783430000|2022-05-29 00:17:10|967.17|956.67|967.16|956.66|967.17|956.67|967.16|956.66|2
1653793620000|2022-05-29 03:07:00|941.78|931.28|941.78|931.28|941.78|931.28|941.78|931.28|1
1653783440000|2022-05-29 00:17:20|967.19|956.69|967.29|956.79|967.29|956.79|967.19|956.69|9
1653793630000|2022-05-29 03:07:10|941.89|931.39|942.73|932.23|942.74|932.24|941.89|931.39|15
1653783450000|2022-05-29 00:17:30|967.28|956.78|967.22|956.72|967.28|956.78|967.15|956.65|5
1653793640000|2022-05-29 03:07:20|942.72|932.22|942.23|931.73|942.73|932.23|942.23|931.73|11
1653783460000|2022-05-29 00:17:40|967.23|956.73|967.22|956.72|967.27|956.77|967.22|956.72|9
1653793650000|2022-05-29 03:07:30|942.29|931.79|942.15|931.65|942.29|931.79|942.15|931.65|2
1653783470000|2022-05-29 00:17:50|967.23|956.73|967.23|956.73|967.23|956.73|967.22|956.72|3
1653793660000|2022-05-29 03:07:40|942.17|931.67|942.26|931.76|942.26|931.76|942.17|931.67|2
1653783480000|2022-05-29 00:18:00|967.22|956.72|967.3|956.8|967.3|956.8|967.19|956.69|7
1653793670000|2022-05-29 03:07:50|942.27|931.77|942.22|931.72|942.37|931.87|942.22|931.72|8
1653783490000|2022-05-29 00:18:10|967.31|956.81|967.69|957.19|967.69|957.19|967.31|956.81|7
1653793680000|2022-05-29 03:08:00|942.21|931.71|941.94|931.44|942.25|931.75|941.94|931.44|12
1653783500000|2022-05-29 00:18:20|967.81|957.31|967.88|957.38|967.88|957.38|967.81|957.31|3
1653793690000|2022-05-29 03:08:10|941.91|931.41|941.91|931.41|941.91|931.41|941.91|931.41|1
1653783510000|2022-05-29 00:18:30|967.93|957.43|968.67|958.17|968.67|958.17|967.93|957.43|13
1653793710000|2022-05-29 03:08:30|941.48|930.98|941.09|930.59|941.48|930.98|941.09|930.59|6
1653783520000|2022-05-29 00:18:40|968.68|958.18|969.46|958.96|969.75|959.25|968.68|958.18|20
1653793720000|2022-05-29 03:08:40|941.1|930.6|941.48|930.98|941.51|931.01|941.1|930.6|11
1653783530000|2022-05-29 00:18:50|969.73|959.23|969.02|958.52|969.78|959.28|969.01|958.51|16
1653793730000|2022-05-29 03:08:50|941.38|930.88|941.25|930.75|941.45|930.95|941.25|930.75|8
1653783540000|2022-05-29 00:19:00|968.99|958.49|968.99|958.49|968.99|958.49|968.99|958.49|1
1653793740000|2022-05-29 03:09:00|941.21|930.71|941.21|930.71|941.22|930.72|941.21|930.71|3
1653783550000|2022-05-29 00:19:10|968.97|958.47|969|958.5|969|958.5|968.97|958.47|3
1653793750000|2022-05-29 03:09:10|941.15|930.65|940.96|930.46|941.15|930.65|940.96|930.46|8
1653783560000|2022-05-29 00:19:20|969.02|958.52|969.03|958.53|969.03|958.53|969.02|958.52|2
1653793760000|2022-05-29 03:09:20|941.08|930.58|941.02|930.52|941.08|930.58|941.02|930.52|4
1653783570000|2022-05-29 00:19:30|969.02|958.52|968.99|958.49|969.02|958.52|968.99|958.49|6
1653793790000|2022-05-29 03:09:50|940.99|930.49|940.99|930.49|940.99|930.49|940.99|930.49|1
1653783580000|2022-05-29 00:19:40|968.88|958.38|968.88|958.38|968.88|958.38|968.88|958.38|1
1653793800000|2022-05-29 03:10:00|940.94|930.44|940.94|930.44|940.94|930.44|940.94|930.44|1
1653783590000|2022-05-29 00:19:50|968.89|958.39|968.91|958.41|968.93|958.43|968.89|958.39|3
1653793810000|2022-05-29 03:10:10|941.09|930.59|942.66|932.16|942.68|932.18|941.09|930.59|24
1653783600000|2022-05-29 00:20:00|968.92|958.42|968.96|958.46|968.99|958.49|968.92|958.42|10
1653793820000|2022-05-29 03:10:20|942.67|932.17|943.19|932.69|943.19|932.69|942.67|932.17|21
1653783610000|2022-05-29 00:20:10|968.94|958.44|967.14|956.64|968.94|958.44|967.08|956.58|28
1653793830000|2022-05-29 03:10:30|942.95|932.45|942.46|931.96|943.21|932.71|942.46|931.96|12
1653783620000|2022-05-29 00:20:20|967.13|956.63|967.71|957.21|967.75|957.25|967.13|956.63|17
1653793840000|2022-05-29 03:10:40|942.43|931.93|942.22|931.72|942.43|931.93|941.92|931.42|21
1653783630000|2022-05-29 00:20:30|967.72|957.22|967.16|956.66|967.72|957.22|967.03|956.53|19
1653793850000|2022-05-29 03:10:50|942.26|931.76|942.42|931.92|942.44|931.94|942.22|931.72|7
1653783640000|2022-05-29 00:20:40|967.11|956.61|966.96|956.46|967.11|956.61|966.95|956.45|7
1653793860000|2022-05-29 03:11:00|942.41|931.91|942.82|932.32|942.82|932.32|942.39|931.89|14
1653783650000|2022-05-29 00:20:50|966.95|956.45|966.8|956.3|966.95|956.45|966.78|956.28|9
1653793870000|2022-05-29 03:11:10|942.83|932.33|942.87|932.37|942.87|932.37|942.83|932.33|13
1653783660000|2022-05-29 00:21:00|966.67|956.17|966.81|956.31|966.83|956.33|966.58|956.08|13
1653793880000|2022-05-29 03:11:20|942.88|932.38|943.55|933.05|943.56|933.06|942.87|932.37|13
1653783670000|2022-05-29 00:21:10|966.82|956.32|966.77|956.27|966.82|956.32|966.75|956.25|7
1653793890000|2022-05-29 03:11:30|943.58|933.08|943.95|933.45|943.95|933.45|943.57|933.07|7
1653783680000|2022-05-29 00:21:20|966.76|956.26|966.74|956.24|966.76|956.26|966.74|956.24|3
1653793900000|2022-05-29 03:11:40|943.97|933.47|944.86|934.36|944.86|934.36|943.93|933.43|23
1653783690000|2022-05-29 00:21:30|966.75|956.25|966.64|956.14|966.75|956.25|966.64|956.14|3
1653793910000|2022-05-29 03:11:50|944.87|934.37|945.24|934.74|945.5|935|944.87|934.37|16
1653783700000|2022-05-29 00:21:40|966.74|956.24|967.69|957.19|967.69|957.19|966.74|956.24|19
1653793920000|2022-05-29 03:12:00|945.32|934.82|945.18|934.68|945.36|934.86|945.14|934.64|13
1653783710000|2022-05-29 00:21:50|967.7|957.2|967.68|957.18|967.7|957.2|967.66|957.16|5
1653793930000|2022-05-29 03:12:10|945.14|934.64|944.95|934.45|945.14|934.64|944.95|934.45|9
1653783720000|2022-05-29 00:22:00|967.67|957.17|967.79|957.29|967.8|957.3|967.64|957.14|12
1653793940000|2022-05-29 03:12:20|944.93|934.43|944.94|934.44|945.01|934.51|944.93|934.43|7
1653783730000|2022-05-29 00:22:10|967.78|957.28|967.78|957.28|967.84|957.34|967.77|957.27|12
1653793950000|2022-05-29 03:12:30|944.89|934.39|944.9|934.4|944.91|934.41|944.89|934.39|8
1653783740000|2022-05-29 00:22:20|967.79|957.29|967.79|957.29|967.79|957.29|967.79|957.29|1
1653793960000|2022-05-29 03:12:40|944.94|934.44|945.4|934.9|945.45|934.95|944.94|934.44|16
1653783750000|2022-05-29 00:22:30|967.52|957.02|966.97|956.47|967.55|957.05|966.97|956.47|10
1653793970000|2022-05-29 03:12:50|945.41|934.91|945.72|935.22|945.72|935.22|945.41|934.91|7
1653783760000|2022-05-29 00:22:40|967.01|956.51|967.02|956.52|967.04|956.54|967.01|956.51|9
1653793980000|2022-05-29 03:13:00|945.94|935.44|945.95|935.45|946.42|935.92|945.94|935.44|6
1653783770000|2022-05-29 00:22:50|966.99|956.49|966.86|956.36|966.99|956.49|966.81|956.31|5
1653793990000|2022-05-29 03:13:10|946.15|935.65|945.95|935.45|946.46|935.96|945.95|935.45|8
1653783780000|2022-05-29 00:23:00|966.87|956.37|966.83|956.33|966.88|956.38|966.82|956.32|7
1653794000000|2022-05-29 03:13:20|945.92|935.42|945.89|935.39|946.14|935.64|945.84|935.34|7
1653783790000|2022-05-29 00:23:10|966.86|956.36|966.88|956.38|966.88|956.38|966.86|956.36|3
1653794010000|2022-05-29 03:13:30|945.88|935.38|946.21|935.71|946.31|935.81|945.86|935.36|14
1653783800000|2022-05-29 00:23:20|966.87|956.37|966.87|956.37|966.88|956.38|966.87|956.37|3
1653794020000|2022-05-29 03:13:40|946.31|935.81|946.5|936|946.5|936|946.17|935.67|11
1653783810000|2022-05-29 00:23:30|966.86|956.36|967.13|956.63|967.22|956.72|966.86|956.36|8
1653794030000|2022-05-29 03:13:50|946.56|936.06|947.29|936.79|947.29|936.79|946.56|936.06|17
1653783820000|2022-05-29 00:23:40|967.14|956.64|967.65|957.15|967.65|957.15|967.14|956.64|8
1653794040000|2022-05-29 03:14:00|947.3|936.8|947.06|936.56|947.3|936.8|946.82|936.32|19
1653783830000|2022-05-29 00:23:50|967.66|957.16|967.8|957.3|967.8|957.3|967.66|957.16|7
1653794050000|2022-05-29 03:14:10|947.07|936.57|946.6|936.1|947.07|936.57|946.6|936.1|10
1653783840000|2022-05-29 00:24:00|967.81|957.31|967.8|957.3|967.81|957.31|967.8|957.3|2
1653794060000|2022-05-29 03:14:20|946.47|935.97|946.52|936.02|946.54|936.04|946.17|935.67|14
1653783850000|2022-05-29 00:24:10|967.81|957.31|967.81|957.31|967.81|957.31|967.81|957.31|1
1653794070000|2022-05-29 03:14:30|946.51|936.01|946.5|936|946.52|936.02|946.32|935.82|9
1653783860000|2022-05-29 00:24:20|967.82|957.32|968.59|958.09|968.6|958.1|967.82|957.32|19
1653794080000|2022-05-29 03:14:40|945.96|935.46|945.97|935.47|945.97|935.47|945.96|935.46|6
1653783870000|2022-05-29 00:24:30|968.6|958.1|968.58|958.08|968.6|958.1|968.58|958.08|3
1653794090000|2022-05-29 03:14:50|945.98|935.48|946.17|935.67|946.17|935.67|945.97|935.47|7
1653783880000|2022-05-29 00:24:40|968.59|958.09|968.59|958.09|968.6|958.1|968.52|958.02|8
1653794100000|2022-05-29 03:15:00|946.21|935.71|946.06|935.56|946.51|936.01|945.96|935.46|24
1653783890000|2022-05-29 00:24:50|968.6|958.1|968.6|958.1|968.6|958.1|968.6|958.1|1
1653794110000|2022-05-29 03:15:10|946.22|935.72|946.28|935.78|946.35|935.85|945.98|935.48|24
1653783920000|2022-05-29 00:25:20|968.76|958.26|968.68|958.18|968.76|958.26|968.68|958.18|7
1653794120000|2022-05-29 03:15:20|946.15|935.65|946.01|935.51|946.41|935.91|946.01|935.51|19
1653783930000|2022-05-29 00:25:30|968.7|958.2|968.7|958.2|968.7|958.2|968.68|958.18|6
1653794130000|2022-05-29 03:15:30|945.93|935.43|945.27|934.77|945.93|935.43|945.27|934.77|19
1653783940000|2022-05-29 00:25:40|968.71|958.21|968.71|958.21|968.71|958.21|968.71|958.21|1
1653794140000|2022-05-29 03:15:40|945.28|934.78|944.67|934.17|945.28|934.78|944.59|934.09|13
1653783950000|2022-05-29 00:25:50|968.52|958.02|967.96|957.46|968.52|958.02|967.96|957.46|16
1653794150000|2022-05-29 03:15:50|944.68|934.18|944.47|933.97|944.68|934.18|944.42|933.92|20
1653783960000|2022-05-29 00:26:00|967.97|957.47|967.9|957.4|967.97|957.47|967.9|957.4|3
1653794160000|2022-05-29 03:16:00|944.59|934.09|944.45|933.95|944.59|934.09|944.25|933.75|15
1653783970000|2022-05-29 00:26:10|967.91|957.41|968.24|957.74|968.33|957.83|967.91|957.41|11
1653794170000|2022-05-29 03:16:10|944.44|933.94|943.87|933.37|944.44|933.94|943.87|933.37|9
1653783980000|2022-05-29 00:26:20|968.13|957.63|968.02|957.52|968.15|957.65|968.02|957.52|6
1653794180000|2022-05-29 03:16:20|943.9|933.4|944.27|933.77|944.31|933.81|943.86|933.36|14
1653783990000|2022-05-29 00:26:30|967.99|957.49|967.99|957.49|967.99|957.49|967.97|957.47|6
1653794190000|2022-05-29 03:16:30|944.3|933.8|944.27|933.77|944.3|933.8|944.27|933.77|4
1653784000000|2022-05-29 00:26:40|967.97|957.47|967.82|957.32|967.99|957.49|967.81|957.31|10
1653794200000|2022-05-29 03:16:40|944.17|933.67|944.04|933.54|944.17|933.67|944.04|933.54|2
1653784010000|2022-05-29 00:26:50|967.81|957.31|969.48|958.98|969.48|958.98|967.81|957.31|31
1653794210000|2022-05-29 03:16:50|944.08|933.58|944.33|933.83|944.33|933.83|944.08|933.58|5
1653784020000|2022-05-29 00:27:00|969.59|959.09|969.84|959.34|969.94|959.44|969.59|959.09|25
1653794220000|2022-05-29 03:17:00|944.65|934.15|945.61|935.11|945.61|935.11|944.65|934.15|22
1653784030000|2022-05-29 00:27:10|969.83|959.33|969.19|958.69|969.84|959.34|969.15|958.65|23
1653794230000|2022-05-29 03:17:10|945.5|935|944.61|934.11|945.5|935|944.58|934.08|24
1653784040000|2022-05-29 00:27:20|969.21|958.71|969.21|958.71|969.21|958.71|969.18|958.68|5
1653794240000|2022-05-29 03:17:20|944.6|934.1|944.17|933.67|944.68|934.18|944.1|933.6|26
1653784050000|2022-05-29 00:27:30|969.18|958.68|969.36|958.86|969.36|958.86|969.18|958.68|11
1653794250000|2022-05-29 03:17:30|944.18|933.68|944.02|933.52|944.56|934.06|944.01|933.51|15
1653784060000|2022-05-29 00:27:40|969.43|958.93|968.99|958.49|969.43|958.93|968.98|958.48|15
1653794260000|2022-05-29 03:17:40|944.01|933.51|944.12|933.62|944.12|933.62|943.88|933.38|7
1653784070000|2022-05-29 00:27:50|968.96|958.46|969.01|958.51|969.01|958.51|968.95|958.45|9
1653794270000|2022-05-29 03:17:50|944.13|933.63|943.94|933.44|944.13|933.63|943.94|933.44|14
1653784080000|2022-05-29 00:28:00|968.98|958.48|969.25|958.75|969.59|959.09|968.98|958.48|19
1653794280000|2022-05-29 03:18:00|943.93|933.43|944.03|933.53|944.03|933.53|943.88|933.38|8
1653784090000|2022-05-29 00:28:10|969.28|958.78|969.24|958.74|969.28|958.78|969.22|958.72|9
1653794290000|2022-05-29 03:18:10|943.95|933.45|943.99|933.49|944.03|933.53|943.95|933.45|5
1653784100000|2022-05-29 00:28:20|969.22|958.72|968.48|957.98|969.22|958.72|968.39|957.89|12
1653794300000|2022-05-29 03:18:20|944.05|933.55|944|933.5|944.09|933.59|943.99|933.49|7
1653784110000|2022-05-29 00:28:30|968.47|957.97|968.25|957.75|968.47|957.97|968.25|957.75|11
1653794310000|2022-05-29 03:18:30|943.99|933.49|943.89|933.39|943.99|933.49|943.89|933.39|7
1653784120000|2022-05-29 00:28:40|968.33|957.83|968.33|957.83|968.48|957.98|968.25|957.75|5
1653794320000|2022-05-29 03:18:40|943.88|933.38|943.88|933.38|943.92|933.42|943.86|933.36|8
1653784130000|2022-05-29 00:28:50|968.48|957.98|968.93|958.43|969.02|958.52|968.46|957.96|18
1653794330000|2022-05-29 03:18:50|943.91|933.41|943.91|933.41|943.91|933.41|943.89|933.39|3
1653784140000|2022-05-29 00:29:00|968.99|958.49|968.93|958.43|968.99|958.49|968.93|958.43|4
1653794340000|2022-05-29 03:19:00|943.89|933.39|943.53|933.03|943.92|933.42|943.53|933.03|12
1653784150000|2022-05-29 00:29:10|968.73|958.23|968.23|957.73|968.75|958.25|968.23|957.73|14
1653794350000|2022-05-29 03:19:10|943.54|933.04|943.39|932.89|943.54|933.04|943.36|932.86|8
1653784160000|2022-05-29 00:29:20|968.18|957.68|968.11|957.61|968.19|957.69|968.1|957.6|9
1653794360000|2022-05-29 03:19:20|943.32|932.82|943.32|932.82|943.32|932.82|943.32|932.82|1
1653784170000|2022-05-29 00:29:30|968.14|957.64|968.13|957.63|968.14|957.64|968.12|957.62|4
1653794370000|2022-05-29 03:19:30|943.26|932.76|943.34|932.84|943.34|932.84|943.22|932.72|6
1653784180000|2022-05-29 00:29:40|968.1|957.6|967.84|957.34|968.1|957.6|967.84|957.34|7
1653794380000|2022-05-29 03:19:40|943.32|932.82|943.54|933.04|943.54|933.04|943.31|932.81|15
1653794390000|2022-05-29 03:19:50|943.53|933.03|943.53|933.03|943.53|933.03|943.53|933.03|1
1653784190000|2022-05-29 00:29:50|967.77|957.27|967.73|957.23|967.77|957.27|967.73|957.23|4
1653794400000|2022-05-29 03:20:00|943.5|933|943.53|933.03|943.54|933.04|943.5|933|3
1653784200000|2022-05-29 00:30:00|967.92|957.42|968.24|957.74|968.3|957.8|967.92|957.42|20
1653794410000|2022-05-29 03:20:10|943.51|933.01|943.43|932.93|943.51|933.01|943.43|932.93|3
1653784210000|2022-05-29 00:30:10|968.26|957.76|967.95|957.45|968.26|957.76|967.92|957.42|10
1653794420000|2022-05-29 03:20:20|943.42|932.92|943.45|932.95|943.49|932.99|943.41|932.91|11
1653784220000|2022-05-29 00:30:20|967.97|957.47|967.97|957.47|967.98|957.48|967.97|957.47|9
1653794430000|2022-05-29 03:20:30|943.44|932.94|943.51|933.01|943.51|933.01|943.44|932.94|4
1653784230000|2022-05-29 00:30:30|967.98|957.48|967.97|957.47|967.98|957.48|967.97|957.47|4
1653794440000|2022-05-29 03:20:40|943.5|933|943.5|933|943.5|933|943.5|933|1
1653784240000|2022-05-29 00:30:40|967.98|957.48|967.93|957.43|968.05|957.55|967.93|957.43|8
1653794450000|2022-05-29 03:20:50|943.49|932.99|943.49|932.99|943.49|932.99|943.49|932.99|1
1653784250000|2022-05-29 00:30:50|967.92|957.42|967.92|957.42|968|957.5|967.92|957.42|8
1653794460000|2022-05-29 03:21:00|943.53|933.03|942.92|932.42|943.53|933.03|942.75|932.25|11
1653784260000|2022-05-29 00:31:00|967.9|957.4|967.58|957.08|967.9|957.4|967.52|957.02|13
1653794470000|2022-05-29 03:21:10|943.16|932.66|942.33|931.83|943.16|932.66|942.21|931.71|17
1653784270000|2022-05-29 00:31:10|967.5|957|966.97|956.47|967.56|957.06|966.97|956.47|11
1653794480000|2022-05-29 03:21:20|942.36|931.86|942.16|931.66|942.36|931.86|942.16|931.66|8
1653784280000|2022-05-29 00:31:20|966.99|956.49|966.97|956.47|967.01|956.51|966.96|956.46|6
1653794490000|2022-05-29 03:21:30|942.09|931.59|942.75|932.25|942.75|932.25|942.06|931.56|15
1653784290000|2022-05-29 00:31:30|966.96|956.46|966.94|956.44|966.97|956.47|966.94|956.44|8
1653794500000|2022-05-29 03:21:40|942.84|932.34|943.81|933.31|943.85|933.35|942.84|932.34|20
1653784300000|2022-05-29 00:31:40|966.95|956.45|967.08|956.58|967.08|956.58|966.94|956.44|8
1653794510000|2022-05-29 03:21:50|943.82|933.32|943.82|933.32|943.86|933.36|943.78|933.28|11
1653784310000|2022-05-29 00:31:50|967.09|956.59|967.08|956.58|967.09|956.59|967.08|956.58|2
1653794520000|2022-05-29 03:22:00|943.72|933.22|943.75|933.25|943.75|933.25|943.72|933.22|2
1653784320000|2022-05-29 00:32:00|967.07|956.57|966.49|955.99|967.07|956.57|966.46|955.96|11
1653794530000|2022-05-29 03:22:10|943.77|933.27|943.79|933.29|943.79|933.29|943.77|933.27|3
1653784330000|2022-05-29 00:32:10|966.48|955.98|967.07|956.57|967.08|956.58|966.38|955.88|20
1653794540000|2022-05-29 03:22:20|943.77|933.27|943.88|933.38|943.89|933.39|943.76|933.26|4
1653784340000|2022-05-29 00:32:20|967.06|956.56|967.18|956.68|967.18|956.68|967.03|956.53|7
1653794550000|2022-05-29 03:22:30|943.53|933.03|943.28|932.78|943.6|933.1|943.28|932.78|10
1653784350000|2022-05-29 00:32:30|967.26|956.76|967.26|956.76|967.26|956.76|967.18|956.68|3
1653794560000|2022-05-29 03:22:40|943.29|932.79|943.58|933.08|943.58|933.08|943.28|932.78|17
1653784360000|2022-05-29 00:32:40|967.24|956.74|967.24|956.74|967.24|956.74|967.14|956.64|8
1653794570000|2022-05-29 03:22:50|943.48|932.98|943.2|932.7|943.48|932.98|943.16|932.66|8
1653784370000|2022-05-29 00:32:50|967.25|956.75|967.25|956.75|967.25|956.75|967.24|956.74|9
1653794580000|2022-05-29 03:23:00|943.21|932.71|943.63|933.13|943.67|933.17|943.21|932.71|12
1653784380000|2022-05-29 00:33:00|967.26|956.76|966.86|956.36|967.66|957.16|966.86|956.36|23
1653794590000|2022-05-29 03:23:10|943.65|933.15|943.65|933.15|943.71|933.21|943.63|933.13|8
1653784390000|2022-05-29 00:33:10|966.93|956.43|966.76|956.26|966.93|956.43|966.76|956.26|6
1653794600000|2022-05-29 03:23:20|943.67|933.17|943.95|933.45|943.99|933.49|943.65|933.15|19
1653784400000|2022-05-29 00:33:20|966.75|956.25|966.16|955.66|966.75|956.25|966.11|955.61|15
1653794610000|2022-05-29 03:23:30|943.94|933.44|943.87|933.37|943.95|933.45|943.87|933.37|5
1653784410000|2022-05-29 00:33:30|966.15|955.65|966.42|955.92|966.44|955.94|966.07|955.57|10
1653794620000|2022-05-29 03:23:40|943.85|933.35|943.87|933.37|943.87|933.37|943.85|933.35|2
1653784420000|2022-05-29 00:33:40|966.34|955.84|965.86|955.36|966.34|955.84|965.86|955.36|5
1653794630000|2022-05-29 03:23:50|943.85|933.35|943.87|933.37|943.89|933.39|943.85|933.35|7
1653784430000|2022-05-29 00:33:50|965.79|955.29|965.53|955.03|965.79|955.29|965.2|954.7|18
1653794640000|2022-05-29 03:24:00|943.85|933.35|943.85|933.35|943.85|933.35|943.85|933.35|1
1653784440000|2022-05-29 00:34:00|965.22|954.72|965.79|955.29|965.8|955.3|965.21|954.71|14
1653794650000|2022-05-29 03:24:10|943.75|933.25|943.8|933.3|943.83|933.33|943.28|932.78|22
1653784450000|2022-05-29 00:34:10|965.78|955.28|965.8|955.3|965.8|955.3|965.78|955.28|2
1653794660000|2022-05-29 03:24:20|943.83|933.33|943.45|932.95|943.88|933.38|943.45|932.95|12
1653784460000|2022-05-29 00:34:20|965.79|955.29|965.8|955.3|965.8|955.3|965.77|955.27|4
1653794670000|2022-05-29 03:24:30|943.44|932.94|943.44|932.94|943.69|933.19|943.44|932.94|7
1653784470000|2022-05-29 00:34:30|965.79|955.29|965.8|955.3|965.8|955.3|965.79|955.29|2
1653794680000|2022-05-29 03:24:40|943.53|933.03|943.44|932.94|943.53|933.03|943.44|932.94|2
1653784480000|2022-05-29 00:34:40|965.78|955.28|965.8|955.3|965.82|955.32|965.78|955.28|9
1653794690000|2022-05-29 03:24:50|943.31|932.81|943.41|932.91|943.41|932.91|943.28|932.78|10
1653784490000|2022-05-29 00:34:50|965.78|955.28|965.77|955.27|965.78|955.28|965.77|955.27|2
1653794700000|2022-05-29 03:25:00|943.51|933.01|943.71|933.21|943.71|933.21|943.44|932.94|8
1653784500000|2022-05-29 00:35:00|965.88|955.38|965.88|955.38|965.88|955.38|965.88|955.38|1
1653794710000|2022-05-29 03:25:10|943.69|933.19|943.71|933.21|943.71|933.21|943.69|933.19|2
1653784520000|2022-05-29 00:35:20|965.89|955.39|965.9|955.4|965.92|955.42|965.89|955.39|8
1653794720000|2022-05-29 03:25:20|943.68|933.18|943.68|933.18|943.68|933.18|943.68|933.18|1
1653784540000|2022-05-29 00:35:40|965.93|955.43|965.85|955.35|965.93|955.43|965.85|955.35|7
1653794740000|2022-05-29 03:25:40|943.56|933.06|943.42|932.92|943.56|933.06|943.35|932.85|16
1653784550000|2022-05-29 00:35:50|965.86|955.36|965.89|955.39|965.89|955.39|965.85|955.35|6
1653794750000|2022-05-29 03:25:50|943.41|932.91|943.39|932.89|943.41|932.91|943.39|932.89|9
1653784560000|2022-05-29 00:36:00|965.92|955.42|966.89|956.39|967.08|956.58|965.89|955.39|25
1653794760000|2022-05-29 03:26:00|943.46|932.96|942.95|932.45|943.46|932.96|942.91|932.41|19
1653784570000|2022-05-29 00:36:10|966.9|956.4|967.53|957.03|967.53|957.03|966.9|956.4|23
1653794770000|2022-05-29 03:26:10|942.94|932.44|942.91|932.41|942.94|932.44|942.78|932.28|6
1653784580000|2022-05-29 00:36:20|967.54|957.04|967.53|957.03|967.77|957.27|967.53|957.03|7
1653794780000|2022-05-29 03:26:20|942.9|932.4|942.91|932.41|942.91|932.41|942.9|932.4|2
1653784590000|2022-05-29 00:36:30|967.38|956.88|967.13|956.63|967.44|956.94|966.79|956.29|16
1653794790000|2022-05-29 03:26:30|942.8|932.3|942.95|932.45|942.98|932.48|942.8|932.3|11
1653784600000|2022-05-29 00:36:40|967.08|956.58|967.13|956.63|967.14|956.64|967.08|956.58|8
1653794800000|2022-05-29 03:26:40|942.96|932.46|942.82|932.32|942.98|932.48|942.78|932.28|18
1653784610000|2022-05-29 00:36:50|967.14|956.64|967.68|957.18|967.68|957.18|967.14|956.64|10
1653794810000|2022-05-29 03:26:50|942.78|932.28|942.91|932.41|942.93|932.43|942.78|932.28|10
1653784620000|2022-05-29 00:37:00|967.44|956.94|967.5|957|967.5|957|967.44|956.94|4
1653794820000|2022-05-29 03:27:00|942.9|932.4|942.91|932.41|942.96|932.46|942.9|932.4|8
1653784630000|2022-05-29 00:37:10|967.49|956.99|967.49|956.99|967.5|957|967.49|956.99|5
1653794840000|2022-05-29 03:27:20|942.96|932.46|942.94|932.44|943|932.5|942.91|932.41|10
1653784640000|2022-05-29 00:37:20|967.32|956.82|967.48|956.98|967.48|956.98|967.31|956.81|15
1653794850000|2022-05-29 03:27:30|942.92|932.42|942.93|932.43|942.93|932.43|942.92|932.42|10
1653784650000|2022-05-29 00:37:30|967.47|956.97|967.48|956.98|967.48|956.98|967.47|956.97|4
1653794860000|2022-05-29 03:27:40|942.92|932.42|942.95|932.45|942.99|932.49|942.92|932.42|13
1653784670000|2022-05-29 00:37:50|967.55|957.05|967.13|956.63|967.61|957.11|967.13|956.63|16
1653794870000|2022-05-29 03:27:50|942.97|932.47|943.71|933.21|943.71|933.21|942.97|932.47|29
1653784680000|2022-05-29 00:38:00|967.24|956.74|966.96|956.46|967.24|956.74|966.96|956.46|8
1653794880000|2022-05-29 03:28:00|943.72|933.22|943.41|932.91|943.72|933.22|943.36|932.86|20
1653784690000|2022-05-29 00:38:10|966.9|956.4|966.37|955.87|966.9|956.4|966.37|955.87|7
1653794890000|2022-05-29 03:28:10|943.4|932.9|943.7|933.2|943.7|933.2|943.36|932.86|7
1653784700000|2022-05-29 00:38:20|966.1|955.6|966.01|955.51|966.23|955.73|965.81|955.31|17
1653794900000|2022-05-29 03:28:20|943.73|933.23|943.46|932.96|943.73|933.23|943.33|932.83|13
1653784710000|2022-05-29 00:38:30|965.94|955.44|965.92|955.42|965.94|955.44|965.91|955.41|3
1653794910000|2022-05-29 03:28:30|943.58|933.08|943.49|932.99|943.65|933.15|943.49|932.99|6
1653784720000|2022-05-29 00:38:40|965.88|955.38|965.68|955.18|965.91|955.41|965.6|955.1|12
1653794920000|2022-05-29 03:28:40|943.58|933.08|943.49|932.99|943.58|933.08|943.49|932.99|2
1653784730000|2022-05-29 00:38:50|965.67|955.17|965.45|954.95|965.87|955.37|965.45|954.95|17
1653794930000|2022-05-29 03:28:50|943.68|933.18|943.37|932.87|943.68|933.18|943.37|932.87|6
1653784740000|2022-05-29 00:39:00|965.46|954.96|965.87|955.37|965.88|955.38|965.45|954.95|9
1653794940000|2022-05-29 03:29:00|943.27|932.77|943.32|932.82|943.33|932.83|943.26|932.76|4
1653784750000|2022-05-29 00:39:10|965.88|955.38|965.65|955.15|965.89|955.39|965.65|955.15|12
1653794950000|2022-05-29 03:29:10|943.33|932.83|943.33|932.83|943.34|932.84|943.33|932.83|3
1653784760000|2022-05-29 00:39:20|965.64|955.14|965.46|954.96|965.64|955.14|965.46|954.96|7
1653794960000|2022-05-29 03:29:20|943.34|932.84|943.36|932.86|943.36|932.86|943.27|932.77|3
1653784770000|2022-05-29 00:39:30|965.04|954.54|965.03|954.53|965.04|954.54|965.03|954.53|2
1653794970000|2022-05-29 03:29:30|943.31|932.81|943.31|932.81|943.31|932.81|943.31|932.81|1
1653784780000|2022-05-29 00:39:40|965.04|954.54|965.03|954.53|965.04|954.54|965.03|954.53|2
1653794980000|2022-05-29 03:29:40|943.27|932.77|943.19|932.69|943.27|932.77|943.19|932.69|2
1653784790000|2022-05-29 00:39:50|964.86|954.36|964.61|954.11|964.86|954.36|964.59|954.09|8
1653794990000|2022-05-29 03:29:50|943.27|932.77|943.32|932.82|943.32|932.82|943.27|932.77|2
1653784800000|2022-05-29 00:40:00|964.56|954.06|964.46|953.96|964.56|954.06|964.46|953.96|21
1653795000000|2022-05-29 03:30:00|943.4|932.9|943.72|933.22|943.73|933.23|943.32|932.82|12
1653784810000|2022-05-29 00:40:10|964.2|953.7|964.2|953.7|964.2|953.7|964.2|953.7|1
1653795010000|2022-05-29 03:30:10|943.73|933.23|943.66|933.16|943.73|933.23|943.66|933.16|5
1653784820000|2022-05-29 00:40:20|964.13|953.63|963.62|953.12|964.22|953.72|963.62|953.12|10
1653795020000|2022-05-29 03:30:20|943.67|933.17|943.84|933.34|943.84|933.34|943.62|933.12|9
1653784830000|2022-05-29 00:40:30|963.61|953.11|962.89|952.39|963.61|953.11|962.56|952.06|23
1653795030000|2022-05-29 03:30:30|943.91|933.41|943.87|933.37|943.94|933.44|943.87|933.37|9
1653784840000|2022-05-29 00:40:40|962.72|952.22|962.83|952.33|963.02|952.52|962.72|952.22|14
1653795040000|2022-05-29 03:30:40|943.89|933.39|943.84|933.34|943.92|933.42|943.84|933.34|6
1653784850000|2022-05-29 00:40:50|962.82|952.32|962.3|951.8|962.86|952.36|962.3|951.8|4
1653795050000|2022-05-29 03:30:50|943.92|933.42|943.38|932.88|943.92|933.42|943.38|932.88|12
1653784860000|2022-05-29 00:41:00|962.28|951.78|962.09|951.59|962.28|951.78|961.81|951.31|29
1653795060000|2022-05-29 03:31:00|943.31|932.81|943.44|932.94|943.53|933.03|943.27|932.77|8
1653784870000|2022-05-29 00:41:10|962.11|951.61|963.04|952.54|963.4|952.9|962.11|951.61|25
1653795070000|2022-05-29 03:31:10|943.6|933.1|943.6|933.1|943.6|933.1|943.52|933.02|7
1653784880000|2022-05-29 00:41:20|963.05|952.55|962.51|952.01|963.05|952.55|962.51|952.01|13
1653795080000|2022-05-29 03:31:20|943.59|933.09|943.59|933.09|943.59|933.09|943.59|933.09|1
1653784890000|2022-05-29 00:41:30|962.39|951.89|962.3|951.8|962.51|952.01|962.3|951.8|9
1653795090000|2022-05-29 03:31:30|943.53|933.03|943.5|933|943.53|933.03|943.43|932.93|6
1653784900000|2022-05-29 00:41:40|962.4|951.9|962.38|951.88|962.49|951.99|962.29|951.79|8
1653795100000|2022-05-29 03:31:40|943.43|932.93|943.44|932.94|943.44|932.94|943.43|932.93|4
1653784910000|2022-05-29 00:41:50|962.37|951.87|962.35|951.85|962.37|951.87|962.35|951.85|3
1653795110000|2022-05-29 03:31:50|943.26|932.76|943.37|932.87|943.37|932.87|943.26|932.76|4
1653784920000|2022-05-29 00:42:00|962.36|951.86|962.36|951.86|962.36|951.86|962.36|951.86|1
1653795120000|2022-05-29 03:32:00|943.29|932.79|943.15|932.65|943.37|932.87|943.13|932.63|9
1653784930000|2022-05-29 00:42:10|962.35|951.85|962.16|951.66|962.36|951.86|962.09|951.59|8
1653795130000|2022-05-29 03:32:10|943.12|932.62|943.12|932.62|943.15|932.65|943.12|932.62|3
1653784940000|2022-05-29 00:42:20|962.15|951.65|961.68|951.18|962.15|951.65|961.68|951.18|6
1653795140000|2022-05-29 03:32:20|943|932.5|942.98|932.48|943|932.5|942.98|932.48|2
1653784950000|2022-05-29 00:42:30|961.67|951.17|962.16|951.66|962.16|951.66|961.63|951.13|17
1653795150000|2022-05-29 03:32:30|942.79|932.29|940.23|929.73|942.96|932.46|940.22|929.72|29
1653784960000|2022-05-29 00:42:40|962.12|951.62|961.67|951.17|962.12|951.62|961.67|951.17|9
1653795160000|2022-05-29 03:32:40|940.22|929.72|940.19|929.69|940.38|929.88|940.19|929.69|16
1653784970000|2022-05-29 00:42:50|961.59|951.09|961.55|951.05|961.59|951.09|961.54|951.04|7
1653795170000|2022-05-29 03:32:50|940.17|929.67|939.97|929.47|940.17|929.67|939.97|929.47|4
1653784980000|2022-05-29 00:43:00|961.54|951.04|961.54|951.04|961.55|951.05|961.54|951.04|7
1653795180000|2022-05-29 03:33:00|939.98|929.48|940.03|929.53|940.03|929.53|939.97|929.47|7
1653784990000|2022-05-29 00:43:10|961.66|951.16|962.89|952.39|962.89|952.39|961.66|951.16|24
1653795190000|2022-05-29 03:33:10|940|929.5|939.96|929.46|940|929.5|939.54|929.04|13
1653785000000|2022-05-29 00:43:20|962.9|952.4|962.88|952.38|962.9|952.4|962.87|952.37|3
1653795210000|2022-05-29 03:33:30|939.95|929.45|939.44|928.94|939.95|929.45|939.42|928.92|7
1653785010000|2022-05-29 00:43:30|962.92|952.42|962.92|952.42|962.92|952.42|962.9|952.4|3
1653795220000|2022-05-29 03:33:40|939.47|928.97|939.45|928.95|939.47|928.97|939.45|928.95|4
1653785020000|2022-05-29 00:43:40|962.91|952.41|962.85|952.35|962.91|952.41|962.85|952.35|4
1653795230000|2022-05-29 03:33:50|939.46|928.96|939.45|928.95|939.46|928.96|939.45|928.95|2
1653785030000|2022-05-29 00:43:50|962.84|952.34|962.86|952.36|962.86|952.36|962.84|952.34|3
1653795240000|2022-05-29 03:34:00|939.46|928.96|939.18|928.68|939.46|928.96|939.16|928.66|6
1653785050000|2022-05-29 00:44:10|962.9|952.4|963.52|953.02|963.53|953.03|962.9|952.4|14
1653795250000|2022-05-29 03:34:10|939.19|928.69|939.1|928.6|939.19|928.69|939.1|928.6|4
1653785060000|2022-05-29 00:44:20|963.77|953.27|963.77|953.27|963.77|953.27|963.77|953.27|1
1653795260000|2022-05-29 03:34:20|939.19|928.69|939.17|928.67|939.19|928.69|939.17|928.67|3
1653785070000|2022-05-29 00:44:30|963.78|953.28|963.77|953.27|963.78|953.28|963.6|953.1|4
1653795270000|2022-05-29 03:34:30|939.16|928.66|938.72|928.22|939.29|928.79|938.72|928.22|9
1653785080000|2022-05-29 00:44:40|963.78|953.28|963.78|953.28|963.78|953.28|963.76|953.26|7
1653795280000|2022-05-29 03:34:40|938.5|928|938.4|927.9|938.5|928|938.4|927.9|8
1653785100000|2022-05-29 00:45:00|963.61|953.11|963.09|952.59|963.61|953.11|962.84|952.34|21
1653795290000|2022-05-29 03:34:50|938.39|927.89|938.38|927.88|938.49|927.99|938.31|927.81|10
1653785110000|2022-05-29 00:45:10|963.12|952.62|963.15|952.65|963.15|952.65|963.08|952.58|7
1653785120000|2022-05-29 00:45:20|963.04|952.54|963.33|952.83|963.33|952.83|962.81|952.31|15
1653795300000|2022-05-29 03:35:00|938.16|927.66|938.88|928.38|938.89|928.39|938.05|927.55|16
1653785130000|2022-05-29 00:45:30|963.3|952.8|963.86|953.36|963.86|953.36|963.3|952.8|17
1653795310000|2022-05-29 03:35:10|938.89|928.39|939.23|928.73|939.23|928.73|938.8|928.3|13
1653785140000|2022-05-29 00:45:40|963.87|953.37|963.99|953.49|964|953.5|963.87|953.37|11
1653795320000|2022-05-29 03:35:20|939.27|928.77|938.79|928.29|939.27|928.77|938.79|928.29|8
1653785150000|2022-05-29 00:45:50|964.01|953.51|964.64|954.14|964.64|954.14|964.01|953.51|15
1653795330000|2022-05-29 03:35:30|938.82|928.32|938.86|928.36|938.91|928.41|938.82|928.32|6
1653785160000|2022-05-29 00:46:00|964.65|954.15|965.64|955.14|965.64|955.14|964.65|954.15|17
1653795340000|2022-05-29 03:35:40|938.89|928.39|939.07|928.57|939.09|928.59|938.86|928.36|22
1653785170000|2022-05-29 00:46:10|965.65|955.15|966.65|956.15|966.65|956.15|965.65|955.15|14
1653795350000|2022-05-29 03:35:50|939.09|928.59|939.76|929.26|939.79|929.29|939.07|928.57|18
1653785180000|2022-05-29 00:46:20|966.64|956.14|966.66|956.16|966.66|956.16|966.64|956.14|3
1653795360000|2022-05-29 03:36:00|939.82|929.32|939.81|929.31|939.82|929.32|939.81|929.31|2
1653785190000|2022-05-29 00:46:30|966.67|956.17|966.7|956.2|966.7|956.2|966.65|956.15|6
1653795370000|2022-05-29 03:36:10|939.96|929.46|940.65|930.15|940.65|930.15|939.96|929.46|14
1653785200000|2022-05-29 00:46:40|966.5|956|965.82|955.32|966.5|956|965.58|955.08|20
1653795380000|2022-05-29 03:36:20|940.67|930.17|941.7|931.2|941.73|931.23|940.66|930.16|17
1653785210000|2022-05-29 00:46:50|965.81|955.31|965.82|955.32|965.83|955.33|965.81|955.31|5
1653795390000|2022-05-29 03:36:30|941.71|931.21|941.82|931.32|941.82|931.32|941.69|931.19|15
1653785220000|2022-05-29 00:47:00|965.81|955.31|965.8|955.3|965.81|955.31|965.8|955.3|2
1653795400000|2022-05-29 03:36:40|941.83|931.33|941.99|931.49|942.07|931.57|941.83|931.33|17
1653785230000|2022-05-29 00:47:10|965.81|955.31|966.44|955.94|966.44|955.94|965.81|955.31|15
1653795410000|2022-05-29 03:36:50|941.96|931.46|941.9|931.4|941.96|931.46|941.89|931.39|17
1653785240000|2022-05-29 00:47:20|966.49|955.99|966.79|956.29|966.79|956.29|966.49|955.99|3
1653795430000|2022-05-29 03:37:10|941.93|931.43|941.93|931.43|941.93|931.43|941.93|931.43|1
1653785270000|2022-05-29 00:47:50|966.8|956.3|966.8|956.3|966.8|956.3|966.8|956.3|1
1653795440000|2022-05-29 03:37:20|941.94|931.44|941.85|931.35|941.94|931.44|941.85|931.35|6
1653785300000|2022-05-29 00:48:20|966.79|956.29|966.79|956.29|966.79|956.29|966.79|956.29|1
1653795450000|2022-05-29 03:37:30|941.88|931.38|941.88|931.38|941.88|931.38|941.88|931.38|1
1653785310000|2022-05-29 00:48:30|966.69|956.19|966.74|956.24|966.79|956.29|966.63|956.13|8
1653795460000|2022-05-29 03:37:40|941.86|931.36|943.46|932.96|943.47|932.97|941.86|931.36|16
1653785320000|2022-05-29 00:48:40|966.72|956.22|966.7|956.2|966.74|956.24|966.52|956.02|6
1653795470000|2022-05-29 03:37:50|943.47|932.97|943.46|932.96|943.47|932.97|943.46|932.96|2
1653785330000|2022-05-29 00:48:50|966.71|956.21|966.24|955.74|966.72|956.22|966.24|955.74|10
1653795480000|2022-05-29 03:38:00|943.22|932.72|942.8|932.3|943.22|932.72|942.78|932.28|13
1653785340000|2022-05-29 00:49:00|966.48|955.98|966.77|956.27|966.77|956.27|966.48|955.98|10
1653795490000|2022-05-29 03:38:10|942.81|932.31|943.38|932.88|943.38|932.88|942.81|932.31|13
1653785350000|2022-05-29 00:49:10|966.74|956.24|966.74|956.24|966.74|956.24|966.74|956.24|1
1653795500000|2022-05-29 03:38:20|943.39|932.89|943.62|933.12|943.62|933.12|943.39|932.89|7
1653785360000|2022-05-29 00:49:20|966.83|956.33|966.79|956.29|966.83|956.33|966.78|956.28|7
1653795510000|2022-05-29 03:38:30|943.61|933.11|943.89|933.39|943.89|933.39|943.57|933.07|7
1653785370000|2022-05-29 00:49:30|966.62|956.12|966.13|955.63|966.62|956.12|966.13|955.63|10
1653795520000|2022-05-29 03:38:40|943.88|933.38|943.87|933.37|944.07|933.57|943.86|933.36|15
1653785380000|2022-05-29 00:49:40|966.12|955.62|966.12|955.62|966.17|955.67|966.12|955.62|3
1653795530000|2022-05-29 03:38:50|943.95|933.45|943.71|933.21|943.98|933.48|943.69|933.19|18
1653785390000|2022-05-29 00:49:50|966.17|955.67|965.99|955.49|966.17|955.67|965.99|955.49|2
1653795540000|2022-05-29 03:39:00|943.56|933.06|944.13|933.63|944.13|933.63|943.56|933.06|16
1653785400000|2022-05-29 00:50:00|965.94|955.44|965.94|955.44|965.94|955.44|965.85|955.35|8
1653795550000|2022-05-29 03:39:10|944.12|933.62|944.12|933.62|944.12|933.62|944.12|933.62|1
1653785410000|2022-05-29 00:50:10|965.91|955.41|965.9|955.4|965.91|955.41|965.9|955.4|2
1653795560000|2022-05-29 03:39:20|944.47|933.97|944.38|933.88|944.47|933.97|944.33|933.83|6
1653785420000|2022-05-29 00:50:20|965.93|955.43|966.16|955.66|966.42|955.92|964.99|954.49|27
1653795570000|2022-05-29 03:39:30|944.36|933.86|944.19|933.69|944.81|934.31|944.19|933.69|13
1653785430000|2022-05-29 00:50:30|966.18|955.68|967.24|956.74|967.24|956.74|966.18|955.68|20
1653795580000|2022-05-29 03:39:40|944.14|933.64|944.03|933.53|944.26|933.76|944.01|933.51|19
1653785440000|2022-05-29 00:50:40|967.28|956.78|967.57|957.07|967.6|957.1|967.28|956.78|8
1653795590000|2022-05-29 03:39:50|944.02|933.52|944.3|933.8|944.3|933.8|944.02|933.52|6
1653785450000|2022-05-29 00:50:50|966.93|956.43|967.19|956.69|967.23|956.73|966.78|956.28|15
1653795600000|2022-05-29 03:40:00|944.17|933.67|943.55|933.05|944.17|933.67|943.55|933.05|20
1653785460000|2022-05-29 00:51:00|967.23|956.73|967.29|956.79|967.29|956.79|967.19|956.69|9
1653785470000|2022-05-29 00:51:10|967.19|956.69|966.85|956.35|967.19|956.69|966.85|956.35|8
1653795610000|2022-05-29 03:40:10|943.58|933.08|943.61|933.11|943.62|933.12|943.51|933.01|19
1653785480000|2022-05-29 00:51:20|967.17|956.67|966.85|956.35|967.17|956.67|966.85|956.35|4
1653795620000|2022-05-29 03:40:20|943.6|933.1|943.49|932.99|943.6|933.1|943.12|932.62|20
1653785490000|2022-05-29 00:51:30|966.86|956.36|967.02|956.52|967.16|956.66|966.86|956.36|8
1653795630000|2022-05-29 03:40:30|943.68|933.18|943.64|933.14|943.68|933.18|943.52|933.02|20
1653785500000|2022-05-29 00:51:40|966.86|956.36|967.04|956.54|967.1|956.6|966.83|956.33|13
1653795640000|2022-05-29 03:40:40|943.66|933.16|944.79|934.29|944.79|934.29|943.66|933.16|25
1653785510000|2022-05-29 00:51:50|967.02|956.52|966.97|956.47|967.04|956.54|966.97|956.47|8
1653795650000|2022-05-29 03:40:50|944.73|934.23|944.73|934.23|944.73|934.23|944.17|933.67|14
1653785520000|2022-05-29 00:52:00|966.94|956.44|965.81|955.31|966.94|956.44|965.79|955.29|24
1653795660000|2022-05-29 03:41:00|944.77|934.27|944.78|934.28|944.81|934.31|944.77|934.27|6
1653785530000|2022-05-29 00:52:10|965.83|955.33|965.01|954.51|965.88|955.38|965.01|954.51|19
1653795670000|2022-05-29 03:41:10|944.77|934.27|944.78|934.28|944.78|934.28|944.77|934.27|2
1653785540000|2022-05-29 00:52:20|965.02|954.52|964.93|954.43|965.02|954.52|964.93|954.43|8
1653795680000|2022-05-29 03:41:20|944.99|934.49|945.11|934.61|945.11|934.61|944.99|934.49|4
1653785550000|2022-05-29 00:52:30|964.94|954.44|965.32|954.82|965.37|954.87|964.86|954.36|17
1653795690000|2022-05-29 03:41:30|945.12|934.62|945.13|934.63|945.13|934.63|945.12|934.62|2
1653785560000|2022-05-29 00:52:40|965.35|954.85|965.19|954.69|965.35|954.85|965.15|954.65|5
1653795700000|2022-05-29 03:41:40|945.22|934.72|945.22|934.72|945.22|934.72|945.22|934.72|1
1653785570000|2022-05-29 00:52:50|965.15|954.65|965.03|954.53|965.15|954.65|965.02|954.52|12
1653795710000|2022-05-29 03:41:50|945.23|934.73|945.28|934.78|945.28|934.78|945.23|934.73|6
1653785580000|2022-05-29 00:53:00|965.02|954.52|965.98|955.48|965.98|955.48|965.02|954.52|14
1653795720000|2022-05-29 03:42:00|945.4|934.9|945.79|935.29|945.79|935.29|945.39|934.89|17
1653785590000|2022-05-29 00:53:10|965.93|955.43|965.74|955.24|965.93|955.43|965.74|955.24|8
1653795730000|2022-05-29 03:42:10|945.8|935.3|945.82|935.32|945.84|935.34|945.78|935.28|13
1653785600000|2022-05-29 00:53:20|965.73|955.23|965.74|955.24|965.74|955.24|965.73|955.23|6
1653795740000|2022-05-29 03:42:20|945.89|935.39|945.91|935.41|945.92|935.42|945.89|935.39|9
1653785610000|2022-05-29 00:53:30|965.75|955.25|965.8|955.3|965.88|955.38|965.74|955.24|13
1653795750000|2022-05-29 03:42:30|945.93|935.43|945.57|935.07|945.93|935.43|945.41|934.91|12
1653785630000|2022-05-29 00:53:50|965.81|955.31|965.81|955.31|965.81|955.31|965.8|955.3|3
1653795760000|2022-05-29 03:42:40|945.41|934.91|945.3|934.8|945.44|934.94|945.29|934.79|14
1653785640000|2022-05-29 00:54:00|965.82|955.32|965.89|955.39|965.92|955.42|965.82|955.32|6
1653795770000|2022-05-29 03:42:50|945.29|934.79|945.1|934.6|945.29|934.79|945.09|934.59|7
1653785650000|2022-05-29 00:54:10|965.9|955.4|966.14|955.64|966.15|955.65|965.85|955.35|15
1653795780000|2022-05-29 03:43:00|945.11|934.61|945.14|934.64|945.14|934.64|945.09|934.59|9
1653785660000|2022-05-29 00:54:20|966.09|955.59|966.13|955.63|966.13|955.63|966.06|955.56|7
1653795790000|2022-05-29 03:43:10|945.23|934.73|945.19|934.69|945.29|934.79|945.11|934.61|16
1653785670000|2022-05-29 00:54:30|966.14|955.64|965.91|955.41|966.14|955.64|965.89|955.39|15
1653795800000|2022-05-29 03:43:20|945.31|934.81|945.36|934.86|945.43|934.93|945.31|934.81|13
1653785680000|2022-05-29 00:54:40|965.89|955.39|965.87|955.37|965.91|955.41|965.87|955.37|6
1653795810000|2022-05-29 03:43:30|945.33|934.83|945.29|934.79|945.37|934.87|945.28|934.78|13
1653785690000|2022-05-29 00:54:50|965.92|955.42|965.87|955.37|965.92|955.42|965.87|955.37|4
1653795820000|2022-05-29 03:43:40|945.33|934.83|945.34|934.84|945.36|934.86|945.31|934.81|12
1653795830000|2022-05-29 03:43:50|945.35|934.85|945.4|934.9|945.41|934.91|945.34|934.84|12
1653785700000|2022-05-29 00:55:00|965.86|955.36|965.87|955.37|965.87|955.37|965.86|955.36|2
1653795840000|2022-05-29 03:44:00|945.41|934.91|945.17|934.67|945.43|934.93|945.13|934.63|15
1653785710000|2022-05-29 00:55:10|965.69|955.19|965.88|955.38|965.88|955.38|965.69|955.19|3
1653795850000|2022-05-29 03:44:10|945.16|934.66|945.11|934.61|945.16|934.66|945.1|934.6|9
1653785720000|2022-05-29 00:55:20|965.87|955.37|965.75|955.25|965.87|955.37|965.53|955.03|11
1653795860000|2022-05-29 03:44:20|945.12|934.62|944.45|933.95|945.12|934.62|944.45|933.95|13
1653785730000|2022-05-29 00:55:30|965.76|955.26|965.75|955.25|965.76|955.26|965.66|955.16|10
1653795870000|2022-05-29 03:44:30|944.46|933.96|944.42|933.92|944.46|933.96|944.42|933.92|11
1653785740000|2022-05-29 00:55:40|965.74|955.24|965.63|955.13|965.74|955.24|965.55|955.05|6
1653795880000|2022-05-29 03:44:40|944.41|933.91|944.35|933.85|944.41|933.91|944.01|933.51|19
1653785750000|2022-05-29 00:55:50|965.62|955.12|965.33|954.83|965.62|955.12|965.08|954.58|13
1653795890000|2022-05-29 03:44:50|944.37|933.87|944.62|934.12|944.63|934.13|944.37|933.87|17
1653785760000|2022-05-29 00:56:00|965.32|954.82|965.13|954.63|965.32|954.82|964.91|954.41|12
1653785770000|2022-05-29 00:56:10|965.15|954.65|964.9|954.4|965.15|954.65|964.9|954.4|10
1653795900000|2022-05-29 03:45:00|944.63|934.13|944.39|933.89|944.63|934.13|944.39|933.89|3
1653785780000|2022-05-29 00:56:20|964.86|954.36|965|954.5|965|954.5|964.86|954.36|14
1653795910000|2022-05-29 03:45:10|944.4|933.9|943.73|933.23|944.49|933.99|943.73|933.23|24
1653785790000|2022-05-29 00:56:30|965.03|954.53|965.23|954.73|965.25|954.75|965.03|954.53|8
1653795920000|2022-05-29 03:45:20|943.74|933.24|944.28|933.78|944.29|933.79|943.65|933.15|14
1653785800000|2022-05-29 00:56:40|965.21|954.71|965.12|954.62|965.22|954.72|964.95|954.45|11
1653795930000|2022-05-29 03:45:30|944.29|933.79|944.46|933.96|944.46|933.96|944.27|933.77|12
1653785810000|2022-05-29 00:56:50|965.16|954.66|965.17|954.67|965.17|954.67|965.16|954.66|2
1653795940000|2022-05-29 03:45:40|944.44|933.94|944.41|933.91|944.44|933.94|944.36|933.86|12
1653785820000|2022-05-29 00:57:00|965.51|955.01|965.13|954.63|965.63|955.13|965.05|954.55|21
1653795950000|2022-05-29 03:45:50|944.44|933.94|944.51|934.01|944.51|934.01|944.38|933.88|9
1653785830000|2022-05-29 00:57:10|965.12|954.62|965.13|954.63|965.14|954.64|965.12|954.62|4
1653795960000|2022-05-29 03:46:00|944.49|933.99|944.49|933.99|944.5|934|944.47|933.97|5
1653785840000|2022-05-29 00:57:20|965.14|954.64|965.13|954.63|965.14|954.64|965.12|954.62|4
1653795970000|2022-05-29 03:46:10|944.48|933.98|944.3|933.8|944.48|933.98|944.17|933.67|11
1653785850000|2022-05-29 00:57:30|965.11|954.61|965.12|954.62|965.29|954.79|965.11|954.61|6
1653795980000|2022-05-29 03:46:20|944.54|934.04|944.98|934.48|944.98|934.48|944.54|934.04|24
1653785860000|2022-05-29 00:57:40|965.3|954.8|965.12|954.62|965.3|954.8|965.12|954.62|2
1653795990000|2022-05-29 03:46:30|944.97|934.47|944.97|934.47|944.97|934.47|944.97|934.47|1
1653785870000|2022-05-29 00:57:50|965.13|954.63|965.13|954.63|965.13|954.63|965.12|954.62|5
1653796000000|2022-05-29 03:46:40|944.98|934.48|944.85|934.35|944.98|934.48|944.85|934.35|10
1653785880000|2022-05-29 00:58:00|965.12|954.62|964.99|954.49|965.12|954.62|964.99|954.49|5
1653796010000|2022-05-29 03:46:50|944.84|934.34|944.31|933.81|944.88|934.38|944.28|933.78|17
1653785890000|2022-05-29 00:58:10|965.11|954.61|965.09|954.59|965.16|954.66|965.08|954.58|10
1653796020000|2022-05-29 03:47:00|944.05|933.55|943.9|933.4|944.05|933.55|943.88|933.38|15
1653785900000|2022-05-29 00:58:20|965.11|954.61|964.97|954.47|965.11|954.61|964.9|954.4|10
1653796030000|2022-05-29 03:47:10|943.91|933.41|944.2|933.7|944.22|933.72|943.91|933.41|11
1653785910000|2022-05-29 00:58:30|964.88|954.38|964.98|954.48|964.98|954.48|964.87|954.37|7
1653796040000|2022-05-29 03:47:20|944.24|933.74|944.19|933.69|944.24|933.74|944.19|933.69|2
1653785920000|2022-05-29 00:58:40|964.97|954.47|964.89|954.39|964.97|954.47|964.89|954.39|5
1653796050000|2022-05-29 03:47:30|944.24|933.74|944.19|933.69|944.24|933.74|944.19|933.69|2
1653785930000|2022-05-29 00:58:50|964.65|954.15|964.59|954.09|964.65|954.15|964.42|953.92|6
1653796060000|2022-05-29 03:47:40|944.2|933.7|944.2|933.7|944.26|933.76|944.2|933.7|4
1653785940000|2022-05-29 00:59:00|964.58|954.08|964.58|954.08|964.58|954.08|964.12|953.62|19
1653796070000|2022-05-29 03:47:50|944.14|933.64|944.12|933.62|944.37|933.87|944.08|933.58|17
1653785950000|2022-05-29 00:59:10|964.59|954.09|964.59|954.09|964.59|954.09|964.59|954.09|1
1653796080000|2022-05-29 03:48:00|944.11|933.61|944.33|933.83|944.34|933.84|944.11|933.61|8
1653785960000|2022-05-29 00:59:20|964.6|954.1|964.64|954.14|964.64|954.14|964.58|954.08|6
1653796090000|2022-05-29 03:48:10|944.22|933.72|944.09|933.59|944.22|933.72|944.09|933.59|5
1653785970000|2022-05-29 00:59:30|964.41|953.91|964.04|953.54|964.41|953.91|963.97|953.47|19
1653796100000|2022-05-29 03:48:20|944.08|933.58|944.3|933.8|944.3|933.8|944.08|933.58|6
1653785980000|2022-05-29 00:59:40|964.03|953.53|963.86|953.36|964.04|953.54|963.86|953.36|7
1653796110000|2022-05-29 03:48:30|944.19|933.69|944.1|933.6|944.27|933.77|944.1|933.6|8
1653785990000|2022-05-29 00:59:50|963.9|953.4|963.87|953.37|963.92|953.42|963.87|953.37|8
1653796120000|2022-05-29 03:48:40|944.09|933.59|944.04|933.54|944.1|933.6|944.04|933.54|6
1653786000000|2022-05-29 01:00:00|963.54|953.04|963.43|952.93|963.67|953.17|962.85|952.35|28
1653796130000|2022-05-29 03:48:50|944.05|933.55|943.62|933.12|944.05|933.55|943.48|932.98|18
1653786010000|2022-05-29 01:00:10|963.42|952.92|963.13|952.63|963.47|952.97|962.88|952.38|21
1653796140000|2022-05-29 03:49:00|943.65|933.15|943.64|933.14|943.65|933.15|943.6|933.1|10
1653786020000|2022-05-29 01:00:20|963.1|952.6|962.63|952.13|963.16|952.66|962.63|952.13|13
1653796160000|2022-05-29 03:49:20|943.53|933.03|943.3|932.8|943.54|933.04|943.29|932.79|7
1653786030000|2022-05-29 01:00:30|962.62|952.12|962.57|952.07|962.69|952.19|962.44|951.94|21
1653796170000|2022-05-29 03:49:30|943.29|932.79|943.59|933.09|943.59|933.09|943.28|932.78|7
1653786040000|2022-05-29 01:00:40|962.54|952.04|962.98|952.48|963.06|952.56|962.51|952.01|17
1653796180000|2022-05-29 03:49:40|943.58|933.08|943.6|933.1|943.61|933.11|943.57|933.07|6
1653786050000|2022-05-29 01:00:50|962.96|952.46|962.99|952.49|963.08|952.58|962.96|952.46|6
1653796190000|2022-05-29 03:49:50|943.47|932.97|943.49|932.99|943.57|933.07|943.47|932.97|5
1653786060000|2022-05-29 01:01:00|963.1|952.6|962.79|952.29|963.2|952.7|962.79|952.29|11
1653786070000|2022-05-29 01:01:10|962.66|952.16|962.6|952.1|962.77|952.27|962.45|951.95|23
1653796200000|2022-05-29 03:50:00|943.46|932.96|943.46|932.96|943.55|933.05|943.45|932.95|8
1653786080000|2022-05-29 01:01:20|962.59|952.09|961.62|951.12|962.59|952.09|961.58|951.08|17
1653796210000|2022-05-29 03:50:10|943.55|933.05|943.45|932.95|943.66|933.16|943.44|932.94|10
1653786090000|2022-05-29 01:01:30|961.63|951.13|961.64|951.14|961.64|951.14|961.62|951.12|6
1653796220000|2022-05-29 03:50:20|943.46|932.96|943.46|932.96|943.46|932.96|943.46|932.96|1
1653786100000|2022-05-29 01:01:40|961.63|951.13|961.63|951.13|961.65|951.15|961.63|951.13|9
1653796230000|2022-05-29 03:50:30|943.47|932.97|943.46|932.96|943.47|932.97|943.43|932.93|3
1653786110000|2022-05-29 01:01:50|961.64|951.14|961.69|951.19|961.69|951.19|961.56|951.06|8
1653796250000|2022-05-29 03:50:50|943.47|932.97|944.02|933.52|944.22|933.72|943.47|932.97|8
1653786120000|2022-05-29 01:02:00|961.56|951.06|961.64|951.14|961.69|951.19|961.55|951.05|11
1653796260000|2022-05-29 03:51:00|944.22|933.72|943.97|933.47|944.39|933.89|943.95|933.45|14
1653786130000|2022-05-29 01:02:10|961.65|951.15|961.84|951.34|961.84|951.34|961.64|951.14|9
1653796270000|2022-05-29 03:51:10|943.99|933.49|944.03|933.53|944.03|933.53|943.99|933.49|3
1653786140000|2022-05-29 01:02:20|961.8|951.3|961.67|951.17|961.8|951.3|961.61|951.11|12
1653796290000|2022-05-29 03:51:30|944.05|933.55|944.05|933.55|944.05|933.55|944.05|933.55|1
1653786150000|2022-05-29 01:02:30|961.63|951.13|961.25|950.75|961.63|951.13|961.14|950.64|17
1653796300000|2022-05-29 03:51:40|944.35|933.85|944.87|934.37|944.87|934.37|944.35|933.85|9
1653786160000|2022-05-29 01:02:40|961.17|950.67|961.11|950.61|961.17|950.67|960.98|950.48|14
1653796310000|2022-05-29 03:51:50|944.89|934.39|945.91|935.41|945.91|935.41|944.89|934.39|15
1653786170000|2022-05-29 01:02:50|961.27|950.77|961.64|951.14|961.66|951.16|961.25|950.75|14
1653796320000|2022-05-29 03:52:00|945.9|935.4|945.84|935.34|945.9|935.4|945.83|935.33|8
1653786180000|2022-05-29 01:03:00|961.65|951.15|961.75|951.25|961.75|951.25|961.51|951.01|18
1653796330000|2022-05-29 03:52:10|945.75|935.25|945.46|934.96|945.75|935.25|945.3|934.8|17
1653786190000|2022-05-29 01:03:10|961.77|951.27|962.15|951.65|962.15|951.65|961.77|951.27|20
1653796340000|2022-05-29 03:52:20|945.45|934.95|945.66|935.16|945.66|935.16|945.44|934.94|4
1653786200000|2022-05-29 01:03:20|962.16|951.66|963.77|953.27|963.8|953.3|962.16|951.66|24
1653796350000|2022-05-29 03:52:30|945.69|935.19|945.75|935.25|945.75|935.25|945.59|935.09|12
1653786210000|2022-05-29 01:03:30|963.8|953.3|963.78|953.28|963.81|953.31|963.77|953.27|11
1653796360000|2022-05-29 03:52:40|945.71|935.21|945.79|935.29|945.79|935.29|945.71|935.21|16
1653786220000|2022-05-29 01:03:40|963.77|953.27|963.51|953.01|963.77|953.27|963.51|953.01|7
1653796370000|2022-05-29 03:52:50|945.8|935.3|945.79|935.29|945.8|935.3|945.79|935.29|2
1653786230000|2022-05-29 01:03:50|963.5|953|963.1|952.6|963.5|953|963.1|952.6|13
1653796380000|2022-05-29 03:53:00|945.66|935.16|945.79|935.29|945.79|935.29|945.66|935.16|3
1653786240000|2022-05-29 01:04:00|963.21|952.71|962.62|952.12|963.23|952.73|962.62|952.12|7
1653796390000|2022-05-29 03:53:10|945.75|935.25|945.83|935.33|945.83|935.33|945.75|935.25|5
1653786250000|2022-05-29 01:04:10|962.54|952.04|962.42|951.92|962.54|952.04|962.26|951.76|27
1653796400000|2022-05-29 03:53:20|945.84|935.34|945.82|935.32|945.84|935.34|945.81|935.31|5
1653786260000|2022-05-29 01:04:20|962.41|951.91|962.23|951.73|962.41|951.91|962.23|951.73|5
1653796410000|2022-05-29 03:53:30|946|935.5|946.24|935.74|946.24|935.74|946|935.5|12
1653786270000|2022-05-29 01:04:30|962.22|951.72|962.1|951.6|962.22|951.72|962.09|951.59|6
1653796420000|2022-05-29 03:53:40|946.43|935.93|946.48|935.98|946.48|935.98|946.39|935.89|8
1653786280000|2022-05-29 01:04:40|962.2|951.7|962.41|951.91|962.41|951.91|962.2|951.7|3
1653796430000|2022-05-29 03:53:50|946.47|935.97|946.37|935.87|946.47|935.97|946.35|935.85|7
1653786290000|2022-05-29 01:04:50|962.3|951.8|962.1|951.6|962.3|951.8|962.1|951.6|4
1653796440000|2022-05-29 03:54:00|946.42|935.92|946.3|935.8|946.42|935.92|946.3|935.8|10
1653786300000|2022-05-29 01:05:00|962.13|951.63|962.88|952.38|962.88|952.38|962.13|951.63|18
1653796450000|2022-05-29 03:54:10|946.27|935.77|946.22|935.72|946.29|935.79|946.16|935.66|13
1653786310000|2022-05-29 01:05:10|962.92|952.42|963.23|952.73|963.71|953.21|962.92|952.42|26
1653796460000|2022-05-29 03:54:20|946.14|935.64|946.14|935.64|946.14|935.64|946.14|935.64|1
1653786320000|2022-05-29 01:05:20|963.22|952.72|962.05|951.55|963.23|952.73|961.79|951.29|26
1653796470000|2022-05-29 03:54:30|946.15|935.65|946.08|935.58|946.17|935.67|946.08|935.58|7
1653786330000|2022-05-29 01:05:30|962.03|951.53|962.2|951.7|962.2|951.7|962.02|951.52|10
1653796480000|2022-05-29 03:54:40|946.09|935.59|946.12|935.62|946.12|935.62|946.09|935.59|6
1653786340000|2022-05-29 01:05:40|962.22|951.72|962.22|951.72|962.22|951.72|962.22|951.72|1
1653796490000|2022-05-29 03:54:50|946.13|935.63|946.11|935.61|946.14|935.64|946.09|935.59|6
1653786350000|2022-05-29 01:05:50|962.11|951.61|961.88|951.38|962.11|951.61|961.71|951.21|22
1653786360000|2022-05-29 01:06:00|961.72|951.22|962.34|951.84|962.35|951.85|961.72|951.22|16
1653796500000|2022-05-29 03:55:00|946.18|935.68|946.32|935.82|946.32|935.82|946.18|935.68|12
1653786370000|2022-05-29 01:06:10|962.35|951.85|962.88|952.38|962.96|952.46|962.3|951.8|15
1653796510000|2022-05-29 03:55:10|946.31|935.81|946.32|935.82|946.32|935.82|946.29|935.79|5
1653786380000|2022-05-29 01:06:20|962.91|952.41|961.87|951.37|963.75|953.25|961.87|951.37|34
1653796520000|2022-05-29 03:55:20|946.31|935.81|946.32|935.82|946.32|935.82|946.3|935.8|4
1653786390000|2022-05-29 01:06:30|961.83|951.33|962.24|951.74|962.24|951.74|961.75|951.25|23
1653796530000|2022-05-29 03:55:30|946.33|935.83|946.3|935.8|946.33|935.83|946.3|935.8|3
1653786400000|2022-05-29 01:06:40|962.1|951.6|960.97|950.47|962.21|951.71|960.97|950.47|25
1653796540000|2022-05-29 03:55:40|946.31|935.81|946.3|935.8|946.31|935.81|946.3|935.8|4
1653786410000|2022-05-29 01:06:50|960.99|950.49|960.99|950.49|961.12|950.62|960.99|950.49|9
1653796550000|2022-05-29 03:55:50|946.31|935.81|946.25|935.75|946.31|935.81|946.25|935.75|7
1653786420000|2022-05-29 01:07:00|960.98|950.48|959.88|949.38|960.99|950.49|959.86|949.36|23
1653796560000|2022-05-29 03:56:00|946.21|935.71|946.23|935.73|946.23|935.73|946.21|935.71|2
1653786430000|2022-05-29 01:07:10|959.87|949.37|959.91|949.41|959.98|949.48|959.87|949.37|11
1653796570000|2022-05-29 03:56:10|946.2|935.7|945.86|935.36|946.2|935.7|945.86|935.36|14
1653786440000|2022-05-29 01:07:20|959.92|949.42|960.1|949.6|960.12|949.62|959.91|949.41|12
1653796580000|2022-05-29 03:56:20|945.9|935.4|945.84|935.34|945.9|935.4|945.84|935.34|4
1653786450000|2022-05-29 01:07:30|960.09|949.59|960.73|950.23|960.73|950.23|960.02|949.52|19
1653796590000|2022-05-29 03:56:30|945.92|935.42|946.18|935.68|946.18|935.68|945.92|935.42|11
1653786460000|2022-05-29 01:07:40|961.02|950.52|961.57|951.07|961.57|951.07|961.02|950.52|31
1653796600000|2022-05-29 03:56:40|946.52|936.02|946.7|936.2|946.7|936.2|946.52|936.02|5
1653786470000|2022-05-29 01:07:50|961.58|951.08|961.59|951.09|961.65|951.15|961.54|951.04|12
1653796610000|2022-05-29 03:56:50|946.69|936.19|946.74|936.24|946.74|936.24|946.69|936.19|3
1653786480000|2022-05-29 01:08:00|961.58|951.08|961.75|951.25|961.75|951.25|961.56|951.06|11
1653796620000|2022-05-29 03:57:00|946.77|936.27|946.79|936.29|946.79|936.29|946.74|936.24|8
1653786490000|2022-05-29 01:08:10|961.76|951.26|962.76|952.26|962.81|952.31|961.76|951.26|22
1653796630000|2022-05-29 03:57:10|946.78|936.28|946.94|936.44|946.99|936.49|946.75|936.25|13
1653786500000|2022-05-29 01:08:20|962.53|952.03|962.15|951.65|963.31|952.81|962.08|951.58|27
1653796650000|2022-05-29 03:57:30|946.95|936.45|947.01|936.51|947.01|936.51|946.95|936.45|2
1653786510000|2022-05-29 01:08:30|962.28|951.78|962.1|951.6|962.83|952.33|962.1|951.6|22
1653796660000|2022-05-29 03:57:40|947.02|936.52|947.03|936.53|947.03|936.53|947.02|936.52|2
1653786520000|2022-05-29 01:08:40|962.12|951.62|961.26|950.76|962.12|951.62|961.19|950.69|22
1653796670000|2022-05-29 03:57:50|947.6|937.1|948.7|938.2|948.7|938.2|947.59|937.09|15
1653786530000|2022-05-29 01:08:50|961.34|950.84|960.7|950.2|961.34|950.84|960.63|950.13|12
1653796680000|2022-05-29 03:58:00|948.42|937.92|948.02|937.52|948.42|937.92|948.01|937.51|17
1653786540000|2022-05-29 01:09:00|960.73|950.23|960.83|950.33|960.92|950.42|960.73|950.23|10
1653796690000|2022-05-29 03:58:10|947.92|937.42|947.84|937.34|947.92|937.42|947.49|936.99|22
1653786550000|2022-05-29 01:09:10|960.87|950.37|962.13|951.63|962.15|951.65|960.87|950.37|24
1653796700000|2022-05-29 03:58:20|947.82|937.32|947.9|937.4|948.06|937.56|947.82|937.32|14
1653786560000|2022-05-29 01:09:20|962.19|951.69|961.97|951.47|962.19|951.69|961.75|951.25|15
1653796710000|2022-05-29 03:58:30|947.86|937.36|947.87|937.37|948.09|937.59|947.75|937.25|14
1653786580000|2022-05-29 01:09:40|961.98|951.48|961.97|951.47|961.98|951.48|961.97|951.47|4
1653796720000|2022-05-29 03:58:40|947.88|937.38|947.9|937.4|947.9|937.4|947.88|937.38|2
1653786590000|2022-05-29 01:09:50|961.98|951.48|961.98|951.48|961.98|951.48|961.98|951.48|1
1653796730000|2022-05-29 03:58:50|947.89|937.39|947.77|937.27|947.89|937.39|947.72|937.22|6
1653786610000|2022-05-29 01:10:10|962.2|951.7|962.55|952.05|962.55|952.05|962.2|951.7|10
1653796740000|2022-05-29 03:59:00|947.78|937.28|947.79|937.29|947.79|937.29|947.78|937.28|2
1653786620000|2022-05-29 01:10:20|962.54|952.04|961.89|951.39|962.55|952.05|961.87|951.37|14
1653796750000|2022-05-29 03:59:10|947.78|937.28|947.73|937.23|947.78|937.28|947.72|937.22|4
1653786630000|2022-05-29 01:10:30|961.88|951.38|961.74|951.24|961.88|951.38|961.67|951.17|8
1653796760000|2022-05-29 03:59:20|947.79|937.29|947.79|937.29|947.79|937.29|947.79|937.29|1
1653786640000|2022-05-29 01:10:40|961.84|951.34|961.84|951.34|961.85|951.35|961.82|951.32|4
1653796770000|2022-05-29 03:59:30|947.78|937.28|947.53|937.03|947.78|937.28|947.5|937|7
1653786650000|2022-05-29 01:10:50|961.74|951.24|961.74|951.24|961.84|951.34|961.74|951.24|3
1653796780000|2022-05-29 03:59:40|947.57|937.07|947.48|936.98|947.57|937.07|947.48|936.98|10
1653786660000|2022-05-29 01:11:00|961.75|951.25|961.86|951.36|961.86|951.36|961.74|951.24|6
1653796790000|2022-05-29 03:59:50|947.47|936.97|946.62|936.12|947.47|936.97|946.62|936.12|25
1653786670000|2022-05-29 01:11:10|961.89|951.39|962.59|952.09|962.59|952.09|961.89|951.39|7
1653796800000|2022-05-29 04:00:00|946.61|936.11|945.95|935.45|946.61|936.11|945.95|935.45|26
1653786680000|2022-05-29 01:11:20|962.43|951.93|962.13|951.63|962.43|951.93|962.13|951.63|2
1653796810000|2022-05-29 04:00:10|945.94|935.44|945.6|935.1|945.94|935.44|945.54|935.04|25
1653786690000|2022-05-29 01:11:30|962.43|951.93|962.12|951.62|962.58|952.08|962.12|951.62|14
1653796820000|2022-05-29 04:00:20|945.67|935.17|945.76|935.26|945.76|935.26|945.54|935.04|20
1653786700000|2022-05-29 01:11:40|962.42|951.92|962.54|952.04|962.58|952.08|962.38|951.88|5
1653796830000|2022-05-29 04:00:30|945.77|935.27|945.64|935.14|946.62|936.12|945.45|934.95|29
1653786710000|2022-05-29 01:11:50|962.38|951.88|962.54|952.04|962.54|952.04|962.38|951.88|2
1653796840000|2022-05-29 04:00:40|945.77|935.27|945.15|934.65|945.82|935.32|945.15|934.65|22
1653786720000|2022-05-29 01:12:00|962.43|951.93|962.55|952.05|962.71|952.21|962.27|951.77|9
1653796850000|2022-05-29 04:00:50|945.45|934.95|946.07|935.57|946.33|935.83|945.45|934.95|22
1653786730000|2022-05-29 01:12:10|962.56|952.06|962.72|952.22|962.72|952.22|962.34|951.84|11
1653796860000|2022-05-29 04:01:00|946.04|935.54|945.62|935.12|946.05|935.55|945.62|935.12|30
1653786740000|2022-05-29 01:12:20|962.71|952.21|962.2|951.7|962.71|952.21|962.14|951.64|12
1653796870000|2022-05-29 04:01:10|945.63|935.13|945.51|935.01|945.63|935.13|945.49|934.99|17
1653786750000|2022-05-29 01:12:30|962.14|951.64|961.99|951.49|962.16|951.66|961.99|951.49|5
1653796880000|2022-05-29 04:01:20|945.57|935.07|945.5|935|945.57|935.07|945.46|934.96|13
1653786760000|2022-05-29 01:12:40|961.96|951.46|962.03|951.53|962.03|951.53|961.96|951.46|4
1653796890000|2022-05-29 04:01:30|945.51|935.01|945.5|935|945.52|935.02|945.4|934.9|5
1653786770000|2022-05-29 01:12:50|962.06|951.56|961.91|951.41|962.08|951.58|961.91|951.41|12
1653796900000|2022-05-29 04:01:40|945.52|935.02|945.55|935.05|945.58|935.08|945.51|935.01|7
1653786780000|2022-05-29 01:13:00|961.92|951.42|961.93|951.43|961.93|951.43|961.92|951.42|2
1653796910000|2022-05-29 04:01:50|945.54|935.04|945.5|935|945.55|935.05|945.48|934.98|9
1653786790000|2022-05-29 01:13:10|961.94|951.44|961.96|951.46|961.96|951.46|961.94|951.44|2
1653796920000|2022-05-29 04:02:00|945.48|934.98|945.5|935|945.5|935|945.48|934.98|2
1653786800000|2022-05-29 01:13:20|961.97|951.47|961.96|951.46|961.97|951.47|961.96|951.46|2
1653796930000|2022-05-29 04:02:10|945.49|934.99|945.39|934.89|945.5|935|945.38|934.88|6
1653786820000|2022-05-29 01:13:40|961.92|951.42|961.89|951.39|961.92|951.42|961.87|951.37|6
1653796940000|2022-05-29 04:02:20|945.38|934.88|945.37|934.87|945.39|934.89|945.37|934.87|6
1653786830000|2022-05-29 01:13:50|961.88|951.38|961.82|951.32|961.88|951.38|961.79|951.29|13
1653796950000|2022-05-29 04:02:30|945.38|934.88|945.36|934.86|945.38|934.88|945.36|934.86|2
1653786840000|2022-05-29 01:14:00|961.81|951.31|961.76|951.26|961.82|951.32|961.75|951.25|10
1653796960000|2022-05-29 04:02:40|945.38|934.88|945.36|934.86|945.38|934.88|945.35|934.85|4
1653786850000|2022-05-29 01:14:10|961.57|951.07|961.77|951.27|961.78|951.28|961.56|951.06|8
1653796970000|2022-05-29 04:02:50|945.38|934.88|944.91|934.41|945.38|934.88|944.88|934.38|18
1653786860000|2022-05-29 01:14:20|961.75|951.25|961.77|951.27|961.78|951.28|961.75|951.25|5
1653796980000|2022-05-29 04:03:00|944.9|934.4|944.76|934.26|944.92|934.42|944.63|934.13|15
1653786870000|2022-05-29 01:14:30|961.76|951.26|961.75|951.25|961.77|951.27|961.74|951.24|9
1653796990000|2022-05-29 04:03:10|944.73|934.23|944.73|934.23|944.76|934.26|944.72|934.22|12
1653786880000|2022-05-29 01:14:40|961.74|951.24|959.93|949.43|961.76|951.26|959.93|949.43|27
1653797000000|2022-05-29 04:03:20|944.74|934.24|944.74|934.24|944.75|934.25|944.73|934.23|9
1653786890000|2022-05-29 01:14:50|959.97|949.47|959.47|948.97|959.97|949.47|959.47|948.97|17
1653797020000|2022-05-29 04:03:40|944.73|934.23|944.7|934.2|944.73|934.23|944.63|934.13|10
1653786900000|2022-05-29 01:15:00|959.5|949|960.65|950.15|960.7|950.2|959.48|948.98|22
1653797030000|2022-05-29 04:03:50|944.57|934.07|944.33|933.83|944.69|934.19|944.27|933.77|10
1653786910000|2022-05-29 01:15:10|960.7|950.2|960.72|950.22|961.24|950.74|960.7|950.2|16
1653797040000|2022-05-29 04:04:00|944.4|933.9|944.4|933.9|944.4|933.9|944.28|933.78|6
1653786920000|2022-05-29 01:15:20|960.73|950.23|960.97|950.47|960.97|950.47|960.72|950.22|7
1653797050000|2022-05-29 04:04:10|944.65|934.15|944.66|934.16|944.69|934.19|944.53|934.03|7
1653786930000|2022-05-29 01:15:30|961.07|950.57|961.71|951.21|961.71|951.21|961.07|950.57|9
1653797060000|2022-05-29 04:04:20|944.76|934.26|944.74|934.24|944.76|934.26|944.72|934.22|3
1653786940000|2022-05-29 01:15:40|961.56|951.06|961.49|950.99|961.59|951.09|961.47|950.97|10
1653797070000|2022-05-29 04:04:30|944.59|934.09|944.71|934.21|944.71|934.21|944.34|933.84|6
1653786950000|2022-05-29 01:15:50|961.51|951.01|961.11|950.61|961.51|951.01|961.04|950.54|11
1653797080000|2022-05-29 04:04:40|944.61|934.11|944.05|933.55|944.61|934.11|944.05|933.55|13
1653797090000|2022-05-29 04:04:50|944.04|933.54|943.86|933.36|944.06|933.56|943.86|933.36|16
1653786960000|2022-05-29 01:16:00|961.1|950.6|961.05|950.55|961.11|950.61|960.93|950.43|17
1653786970000|2022-05-29 01:16:10|961.03|950.53|961.06|950.56|961.06|950.56|961.02|950.52|4
1653797100000|2022-05-29 04:05:00|943.85|933.35|943.84|933.34|943.86|933.36|943.83|933.33|11
1653786980000|2022-05-29 01:16:20|961.05|950.55|961.05|950.55|961.06|950.56|961.05|950.55|3
1653797110000|2022-05-29 04:05:10|943.86|933.36|943.86|933.36|943.86|933.36|943.84|933.34|5
1653786990000|2022-05-29 01:16:30|961.04|950.54|961.01|950.51|961.05|950.55|960.99|950.49|7
1653797120000|2022-05-29 04:05:20|943.84|933.34|943.55|933.05|943.85|933.35|943.52|933.02|7
1653787000000|2022-05-29 01:16:40|961.02|950.52|960.86|950.36|961.02|950.52|960.86|950.36|6
1653797130000|2022-05-29 04:05:30|943.66|933.16|943.4|932.9|943.77|933.27|943.4|932.9|12
1653787010000|2022-05-29 01:16:50|960.84|950.34|960.85|950.35|960.85|950.35|960.78|950.28|10
1653797140000|2022-05-29 04:05:40|943.49|932.99|943.67|933.17|943.67|933.17|943.49|932.99|7
1653787020000|2022-05-29 01:17:00|960.93|950.43|960.91|950.41|960.93|950.43|960.74|950.24|10
1653797150000|2022-05-29 04:05:50|943.66|933.16|943.66|933.16|943.67|933.17|943.65|933.15|5
1653787030000|2022-05-29 01:17:10|960.9|950.4|960.74|950.24|960.92|950.42|960.68|950.18|11
1653797160000|2022-05-29 04:06:00|943.67|933.17|943.59|933.09|943.67|933.17|943.59|933.09|6
1653787040000|2022-05-29 01:17:20|960.75|950.25|960.79|950.29|960.79|950.29|960.75|950.25|4
1653797170000|2022-05-29 04:06:10|943.58|933.08|944.61|934.11|944.61|934.11|943.58|933.08|21
1653787050000|2022-05-29 01:17:30|960.81|950.31|960.71|950.21|960.81|950.31|960.39|949.89|16
1653797180000|2022-05-29 04:06:20|944.63|934.13|944.24|933.74|944.65|934.15|944.24|933.74|19
1653787060000|2022-05-29 01:17:40|960.72|950.22|960.69|950.19|960.72|950.22|960.67|950.17|6
1653797190000|2022-05-29 04:06:30|944.17|933.67|944.24|933.74|944.28|933.78|944.17|933.67|9
1653787070000|2022-05-29 01:17:50|960.73|950.23|961.91|951.41|961.91|951.41|960.73|950.23|14
1653797200000|2022-05-29 04:06:40|944.62|934.12|945.03|934.53|945.03|934.53|944.62|934.12|10
1653787080000|2022-05-29 01:18:00|961.95|951.45|961.98|951.48|962.01|951.51|961.69|951.19|19
1653797210000|2022-05-29 04:06:50|945.06|934.56|945.1|934.6|945.1|934.6|945.06|934.56|4
1653787090000|2022-05-29 01:18:10|961.97|951.47|961.82|951.32|961.97|951.47|961.82|951.32|8
1653797220000|2022-05-29 04:07:00|945.14|934.64|945.14|934.64|945.14|934.64|945.14|934.64|1
1653787100000|2022-05-29 01:18:20|961.65|951.15|961.44|950.94|961.8|951.3|961.39|950.89|17
1653797230000|2022-05-29 04:07:10|945.13|934.63|945.13|934.63|945.13|934.63|945.13|934.63|1
1653787110000|2022-05-29 01:18:30|961.37|950.87|961.16|950.66|961.38|950.88|961.16|950.66|10
1653797240000|2022-05-29 04:07:20|945.08|934.58|945.11|934.61|945.13|934.63|945.08|934.58|9
1653787120000|2022-05-29 01:18:40|961.27|950.77|961.34|950.84|961.34|950.84|961.27|950.77|4
1653797250000|2022-05-29 04:07:30|945.12|934.62|945.12|934.62|945.12|934.62|945.12|934.62|1
1653787130000|2022-05-29 01:18:50|961.23|950.73|961.84|951.34|961.84|951.34|961.16|950.66|16
1653797270000|2022-05-29 04:07:50|944.85|934.35|944.85|934.35|944.85|934.35|944.85|934.35|1
1653787140000|2022-05-29 01:19:00|961.82|951.32|961.68|951.18|961.82|951.32|961.68|951.18|18
1653797280000|2022-05-29 04:08:00|945.11|934.61|945.11|934.61|945.11|934.61|945.11|934.61|1
1653787150000|2022-05-29 01:19:10|961.69|951.19|961.75|951.25|961.77|951.27|961.69|951.19|10
1653797290000|2022-05-29 04:08:10|945.13|934.63|945.13|934.63|945.13|934.63|945.13|934.63|1
1653787160000|2022-05-29 01:19:20|961.8|951.3|961.94|951.44|961.94|951.44|961.77|951.27|11
1653797300000|2022-05-29 04:08:20|945.09|934.59|945.89|935.39|945.89|935.39|945.09|934.59|18
1653787170000|2022-05-29 01:19:30|962|951.5|961.87|951.37|962.35|951.85|961.86|951.36|17
1653797310000|2022-05-29 04:08:30|945.84|935.34|946.03|935.53|946.09|935.59|945.84|935.34|12
1653787180000|2022-05-29 01:19:40|961.85|951.35|961.82|951.32|961.85|951.35|961.82|951.32|9
1653797320000|2022-05-29 04:08:40|946.06|935.56|946.23|935.73|946.23|935.73|946.06|935.56|5
1653787190000|2022-05-29 01:19:50|961.77|951.27|961.62|951.12|961.78|951.28|961.62|951.12|5
1653797330000|2022-05-29 04:08:50|946.22|935.72|946.22|935.72|946.25|935.75|946.21|935.71|10
1653787200000|2022-05-29 01:20:00|961.41|950.91|961.97|951.47|961.97|951.47|961.35|950.85|21
1653797340000|2022-05-29 04:09:00|946.25|935.75|946.78|936.28|946.78|936.28|946.24|935.74|10
1653787210000|2022-05-29 01:20:10|961.96|951.46|961.9|951.4|961.96|951.46|961.78|951.28|10
1653797350000|2022-05-29 04:09:10|946.79|936.29|947.2|936.7|947.2|936.7|946.78|936.28|13
1653787220000|2022-05-29 01:20:20|961.91|951.41|961.83|951.33|961.91|951.41|961.83|951.33|5
1653797360000|2022-05-29 04:09:20|947.11|936.61|947|936.5|947.11|936.61|947|936.5|4
1653787230000|2022-05-29 01:20:30|961.84|951.34|962.64|952.14|962.64|952.14|961.84|951.34|16
1653797370000|2022-05-29 04:09:30|947.07|936.57|947.64|937.14|947.64|937.14|947.07|936.57|9
1653787240000|2022-05-29 01:20:40|962.65|952.15|962.67|952.17|962.69|952.19|962.65|952.15|5
1653797380000|2022-05-29 04:09:40|947.67|937.17|947.68|937.18|947.7|937.2|947.67|937.17|8
1653787250000|2022-05-29 01:20:50|962.24|951.74|961.92|951.42|962.24|951.74|961.92|951.42|13
1653797390000|2022-05-29 04:09:50|947.81|937.31|947.8|937.3|947.81|937.31|947.67|937.17|8
1653787260000|2022-05-29 01:21:00|961.9|951.4|961.82|951.32|961.91|951.41|961.82|951.32|14
1653787270000|2022-05-29 01:21:10|961.83|951.33|961.82|951.32|961.83|951.33|961.82|951.32|6
1653797400000|2022-05-29 04:10:00|947.67|937.17|948.5|938|948.5|938|947.67|937.17|13
1653787280000|2022-05-29 01:21:20|961.83|951.33|961.49|950.99|961.83|951.33|961.37|950.87|19
1653797410000|2022-05-29 04:10:10|948.52|938.02|948.53|938.03|948.53|938.03|948.11|937.61|13
1653787290000|2022-05-29 01:21:30|961.48|950.98|961.29|950.79|961.48|950.98|961.29|950.79|11
1653797420000|2022-05-29 04:10:20|948.35|937.85|947.74|937.24|948.35|937.85|947.69|937.19|24
1653787300000|2022-05-29 01:21:40|961.28|950.78|961.32|950.82|961.33|950.83|961.28|950.78|5
1653797430000|2022-05-29 04:10:30|947.7|937.2|947.71|937.21|947.73|937.23|947.61|937.11|14
1653787310000|2022-05-29 01:21:50|960.78|950.28|960.75|950.25|960.78|950.28|960.73|950.23|5
1653797440000|2022-05-29 04:10:40|947.7|937.2|947.61|937.11|947.74|937.24|947.54|937.04|16
1653787330000|2022-05-29 01:22:10|960.77|950.27|961.23|950.73|961.59|951.09|960.77|950.27|19
1653797450000|2022-05-29 04:10:50|947.63|937.13|947.62|937.12|947.63|937.13|947.61|937.11|4
1653787340000|2022-05-29 01:22:20|961.18|950.68|961.18|950.68|961.18|950.68|961.18|950.68|1
1653797460000|2022-05-29 04:11:00|947.7|937.2|947.3|936.8|947.71|937.21|947.29|936.79|19
1653787350000|2022-05-29 01:22:30|961.33|950.83|961.17|950.67|961.33|950.83|961.17|950.67|5
1653797470000|2022-05-29 04:11:10|947.33|936.83|947.31|936.81|947.33|936.83|947.3|936.8|7
1653787360000|2022-05-29 01:22:40|960.91|950.41|960.91|950.41|960.91|950.41|960.91|950.41|1
1653797480000|2022-05-29 04:11:20|947.3|936.8|947.32|936.82|947.32|936.82|947.3|936.8|3
1653787370000|2022-05-29 01:22:50|960.89|950.39|960.89|950.39|960.89|950.39|960.86|950.36|5
1653797490000|2022-05-29 04:11:30|947.45|936.95|947.51|937.01|947.56|937.06|947.43|936.93|8
1653787380000|2022-05-29 01:23:00|960.86|950.36|960.39|949.89|960.89|950.39|960.33|949.83|7
1653797500000|2022-05-29 04:11:40|947.5|937|947.55|937.05|947.56|937.06|947.5|937|5
1653787390000|2022-05-29 01:23:10|960.04|949.54|959.3|948.8|960.04|949.54|959.28|948.78|15
1653797510000|2022-05-29 04:11:50|947.58|937.08|947.4|936.9|947.58|937.08|947.38|936.88|7
1653787410000|2022-05-29 01:23:30|959.29|948.79|959.16|948.66|959.29|948.79|959.12|948.62|5
1653797520000|2022-05-29 04:12:00|947.39|936.89|947.74|937.24|947.74|937.24|947.17|936.67|11
1653787420000|2022-05-29 01:23:40|959.25|948.75|958.94|948.44|959.27|948.77|958.94|948.44|5
1653797530000|2022-05-29 04:12:10|947.75|937.25|947.56|937.06|947.76|937.26|947.48|936.98|21
1653787430000|2022-05-29 01:23:50|958.86|948.36|958.99|948.49|958.99|948.49|958.83|948.33|8
1653797540000|2022-05-29 04:12:20|947.57|937.07|947.56|937.06|947.59|937.09|947.51|937.01|12
1653787440000|2022-05-29 01:24:00|959.01|948.51|959|948.5|959.07|948.57|959|948.5|11
1653797550000|2022-05-29 04:12:30|947.55|937.05|947.49|936.99|947.56|937.06|947.49|936.99|4
1653787450000|2022-05-29 01:24:10|958.99|948.49|958.34|947.84|958.99|948.49|958.34|947.84|14
1653797560000|2022-05-29 04:12:40|947.56|937.06|947.18|936.68|947.56|937.06|947.18|936.68|14
1653787460000|2022-05-29 01:24:20|958.31|947.81|957.84|947.34|958.31|947.81|957.84|947.34|7
1653797570000|2022-05-29 04:12:50|947.31|936.81|947.56|937.06|947.57|937.07|947.31|936.81|13
1653787470000|2022-05-29 01:24:30|957.81|947.31|959.46|948.96|959.46|948.96|957.59|947.09|20
1653797580000|2022-05-29 04:13:00|947.63|937.13|947.53|937.03|947.66|937.16|947.49|936.99|15
1653787480000|2022-05-29 01:24:40|959.48|948.98|959.54|949.04|959.54|949.04|959.21|948.71|7
1653797590000|2022-05-29 04:13:10|947.6|937.1|947.6|937.1|947.62|937.12|947.55|937.05|5
1653787500000|2022-05-29 01:25:00|959.7|949.2|959.34|948.84|959.7|949.2|959.34|948.84|4
1653797600000|2022-05-29 04:13:20|947.62|937.12|947.45|936.95|947.62|937.12|947.45|936.95|8
1653787510000|2022-05-29 01:25:10|959.3|948.8|958.7|948.2|959.3|948.8|958.65|948.15|20
1653797610000|2022-05-29 04:13:30|947.54|937.04|947.45|936.95|947.54|937.04|947.45|936.95|5
1653787520000|2022-05-29 01:25:20|958.71|948.21|958.72|948.22|958.73|948.23|958.7|948.2|7
1653797620000|2022-05-29 04:13:40|947.44|936.94|947.41|936.91|947.44|936.94|947.41|936.91|6
1653787530000|2022-05-29 01:25:30|958.65|948.15|958.19|947.69|958.71|948.21|958.19|947.69|21
1653797630000|2022-05-29 04:13:50|947.42|936.92|946.66|936.16|947.42|936.92|946.66|936.16|17
1653787540000|2022-05-29 01:25:40|958.1|947.6|957.83|947.33|958.1|947.6|957.83|947.33|12
1653797640000|2022-05-29 04:14:00|946.68|936.18|946.39|935.89|946.81|936.31|946.27|935.77|17
1653787550000|2022-05-29 01:25:50|957.82|947.32|957.86|947.36|957.86|947.36|957.69|947.19|4
1653797650000|2022-05-29 04:14:10|946.63|936.13|946.53|936.03|946.63|936.13|946.53|936.03|9
1653787560000|2022-05-29 01:26:00|957.69|947.19|957.86|947.36|957.92|947.42|957.69|947.19|13
1653797660000|2022-05-29 04:14:20|946.52|936.02|946.65|936.15|946.65|936.15|946.5|936|13
1653787570000|2022-05-29 01:26:10|957.85|947.35|957.69|947.19|957.89|947.39|957.69|947.19|9
1653797670000|2022-05-29 04:14:30|946.64|936.14|946.67|936.17|946.67|936.17|946.63|936.13|5
1653787580000|2022-05-29 01:26:20|957.68|947.18|957.12|946.62|957.69|947.19|957.12|946.62|14
1653797680000|2022-05-29 04:14:40|946.59|936.09|946.68|936.18|946.69|936.19|946.59|936.09|4
1653787590000|2022-05-29 01:26:30|957.11|946.61|957.05|946.55|957.11|946.61|957.05|946.55|4
1653797690000|2022-05-29 04:14:50|946.67|936.17|946.68|936.18|946.68|936.18|946.51|936.01|7
1653787600000|2022-05-29 01:26:40|956.78|946.28|956.05|945.55|956.78|946.28|956.05|945.55|7
1653797700000|2022-05-29 04:15:00|946.61|936.11|945.68|935.18|946.65|936.15|945.67|935.17|19
1653787610000|2022-05-29 01:26:50|956.06|945.56|956.71|946.21|956.73|946.23|955.9|945.4|26
1653797710000|2022-05-29 04:15:10|945.65|935.15|945.89|935.39|945.96|935.46|945.52|935.02|18
1653787620000|2022-05-29 01:27:00|956.72|946.22|956.65|946.15|956.74|946.24|956.65|946.15|15
1653797720000|2022-05-29 04:15:20|945.88|935.38|945.11|934.61|945.88|935.38|945.11|934.61|19
1653787630000|2022-05-29 01:27:10|956.68|946.18|955.93|945.43|956.68|946.18|955.83|945.33|21
1653797730000|2022-05-29 04:15:30|945.07|934.57|945.49|934.99|945.53|935.03|944.98|934.48|17
1653787640000|2022-05-29 01:27:20|956.1|945.6|955.91|945.41|956.11|945.61|955.91|945.41|16
1653797740000|2022-05-29 04:15:40|945.48|934.98|945.49|934.99|945.49|934.99|945.46|934.96|6
1653787650000|2022-05-29 01:27:30|955.95|945.45|955.89|945.39|955.95|945.45|955.89|945.39|7
1653797750000|2022-05-29 04:15:50|945.48|934.98|944.78|934.28|945.49|934.99|944.78|934.28|22
1653787660000|2022-05-29 01:27:40|955.87|945.37|955.25|944.75|955.87|945.37|955.05|944.55|17
1653797760000|2022-05-29 04:16:00|944.73|934.23|944.72|934.22|944.73|934.23|944.63|934.13|12
1653787670000|2022-05-29 01:27:50|955.06|944.56|954.62|944.12|955.13|944.63|954.62|944.12|15
1653797770000|2022-05-29 04:16:10|944.69|934.19|944.45|933.95|944.69|934.19|944.45|933.95|11
1653787680000|2022-05-29 01:28:00|954.74|944.24|954.37|943.87|954.74|944.24|954.36|943.86|15
1653797780000|2022-05-29 04:16:20|944.51|934.01|944.72|934.22|944.72|934.22|944.51|934.01|16
1653787690000|2022-05-29 01:28:10|954.3|943.8|954.15|943.65|954.3|943.8|953.93|943.43|18
1653797790000|2022-05-29 04:16:30|944.73|934.23|944.77|934.27|944.84|934.34|944.71|934.21|15
1653787700000|2022-05-29 01:28:20|954.09|943.59|953.24|942.74|954.09|943.59|953.11|942.61|22
1653797800000|2022-05-29 04:16:40|944.78|934.28|944.73|934.23|944.79|934.29|944.73|934.23|9
1653787710000|2022-05-29 01:28:30|953.23|942.73|953.94|943.44|954.05|943.55|953.16|942.66|24
1653797810000|2022-05-29 04:16:50|944.72|934.22|944.64|934.14|944.72|934.22|944.62|934.12|7
1653787720000|2022-05-29 01:28:40|953.92|943.42|953.86|943.36|954.3|943.8|953.83|943.33|22
1653797820000|2022-05-29 04:17:00|944.61|934.11|944.58|934.08|944.62|934.12|944.57|934.07|7
1653787730000|2022-05-29 01:28:50|954.01|943.51|954.61|944.11|954.64|944.14|953.17|942.67|26
1653797830000|2022-05-29 04:17:10|944.57|934.07|944.04|933.54|944.57|934.07|943.95|933.45|15
1653787740000|2022-05-29 01:29:00|954.65|944.15|953.04|942.54|954.65|944.15|952.82|942.32|35
1653797840000|2022-05-29 04:17:20|943.8|933.3|943.75|933.25|943.81|933.31|943.74|933.24|14
1653787750000|2022-05-29 01:29:10|952.92|942.42|952.47|941.97|953.12|942.62|952.25|941.75|32
1653797860000|2022-05-29 04:17:40|943.78|933.28|943.77|933.27|943.78|933.28|943.76|933.26|4
1653787760000|2022-05-29 01:29:20|952.51|942.01|952.48|941.98|952.53|942.03|952.28|941.78|28
1653797880000|2022-05-29 04:18:00|943.76|933.26|943.23|932.73|943.76|933.26|943.23|932.73|14
1653787770000|2022-05-29 01:29:30|952.52|942.02|952.84|942.34|953.5|943|952.21|941.71|25
1653797890000|2022-05-29 04:18:10|943.22|932.72|942.7|932.2|943.22|932.72|942.61|932.11|26
1653787780000|2022-05-29 01:29:40|952.82|942.32|952.78|942.28|952.85|942.35|952.78|942.28|20
1653797900000|2022-05-29 04:18:20|942.72|932.22|943.47|932.97|943.49|932.99|942.68|932.18|17
1653787790000|2022-05-29 01:29:50|952.77|942.27|952.82|942.32|953.24|942.74|952.67|942.17|20
1653797910000|2022-05-29 04:18:30|943.42|932.92|943.28|932.78|943.48|932.98|943.28|932.78|12
1653787800000|2022-05-29 01:30:00|952.84|942.34|952.68|942.18|952.89|942.39|952.6|942.1|21
1653797920000|2022-05-29 04:18:40|943.1|932.6|941.89|931.39|943.13|932.63|941.77|931.27|33
1653787810000|2022-05-29 01:30:10|952.73|942.23|952.17|941.67|952.73|942.23|952.17|941.67|21
1653797930000|2022-05-29 04:18:50|941.87|931.37|941.66|931.16|941.87|931.37|941.65|931.15|23
1653787820000|2022-05-29 01:30:20|952.18|941.68|952.37|941.87|952.39|941.89|952.15|941.65|21
1653797940000|2022-05-29 04:19:00|941.65|931.15|941.69|931.19|941.82|931.32|941.65|931.15|11
1653787830000|2022-05-29 01:30:30|952.4|941.9|952.38|941.88|952.44|941.94|952.3|941.8|20
1653797950000|2022-05-29 04:19:10|941.68|931.18|941.65|931.15|941.68|931.18|941.47|930.97|19
1653787840000|2022-05-29 01:30:40|952.41|941.91|951.52|941.02|952.51|942.01|951.52|941.02|23
1653797960000|2022-05-29 04:19:20|941.87|931.37|942.41|931.91|942.41|931.91|941.87|931.37|15
1653787850000|2022-05-29 01:30:50|951.53|941.03|951.59|941.09|951.64|941.14|951.39|940.89|15
1653797970000|2022-05-29 04:19:30|942.81|932.31|942.88|932.38|943.22|932.72|942.81|932.31|13
1653787860000|2022-05-29 01:31:00|951.18|940.68|950.59|940.09|951.18|940.68|949.86|939.36|29
1653797980000|2022-05-29 04:19:40|942.89|932.39|942.9|932.4|942.92|932.42|942.88|932.38|5
1653787870000|2022-05-29 01:31:10|950.65|940.15|950.62|940.12|950.79|940.29|950.61|940.11|19
1653797990000|2022-05-29 04:19:50|942.91|932.41|942.91|932.41|942.92|932.42|942.9|932.4|7
1653787880000|2022-05-29 01:31:20|950.63|940.13|949.87|939.37|950.7|940.2|949.84|939.34|20
1653798000000|2022-05-29 04:20:00|942.89|932.39|942.89|932.39|942.9|932.4|942.89|932.39|3
1653787890000|2022-05-29 01:31:30|949.83|939.33|949.76|939.26|949.84|939.34|949.49|938.99|14
1653798010000|2022-05-29 04:20:10|942.9|932.4|942.91|932.41|942.92|932.42|942.9|932.4|4
1653787900000|2022-05-29 01:31:40|949.77|939.27|949.8|939.3|949.86|939.36|949.74|939.24|12
1653798020000|2022-05-29 04:20:20|942.92|932.42|942.91|932.41|942.92|932.42|942.91|932.41|2
1653787910000|2022-05-29 01:31:50|949.81|939.31|949.73|939.23|949.87|939.37|949.73|939.23|11
1653798030000|2022-05-29 04:20:30|942.71|932.21|942.99|932.49|943|932.5|942.55|932.05|20
1653787920000|2022-05-29 01:32:00|949.74|939.24|949.84|939.34|949.89|939.39|949.74|939.24|19
1653798040000|2022-05-29 04:20:40|943|932.5|943.71|933.21|943.71|933.21|942.91|932.41|17
1653787930000|2022-05-29 01:32:10|949.79|939.29|948.99|938.49|949.82|939.32|948.87|938.37|23
1653798050000|2022-05-29 04:20:50|943.77|933.27|943.96|933.46|943.96|933.46|943.69|933.19|15
1653787940000|2022-05-29 01:32:20|949.68|939.18|949.86|939.36|949.86|939.36|949.68|939.18|18
1653798060000|2022-05-29 04:21:00|943.95|933.45|943.84|933.34|943.95|933.45|943.82|933.32|13
1653787950000|2022-05-29 01:32:30|949.9|939.4|949.83|939.33|949.97|939.47|949.82|939.32|19
1653798070000|2022-05-29 04:21:10|943.85|933.35|943.86|933.36|943.91|933.41|943.85|933.35|18
1653787960000|2022-05-29 01:32:40|949.89|939.39|949.75|939.25|949.96|939.46|949.75|939.25|16
1653798080000|2022-05-29 04:21:20|943.91|933.41|943.87|933.37|943.91|933.41|943.85|933.35|8
1653787970000|2022-05-29 01:32:50|949.76|939.26|949.39|938.89|949.76|939.26|949.37|938.87|24
1653798090000|2022-05-29 04:21:30|943.91|933.41|943.91|933.41|943.91|933.41|943.9|933.4|3
1653787980000|2022-05-29 01:33:00|949.62|939.12|949.77|939.27|949.77|939.27|949.39|938.89|14
1653798100000|2022-05-29 04:21:40|943.9|933.4|943.64|933.14|943.9|933.4|943.61|933.11|14
1653787990000|2022-05-29 01:33:10|949.79|939.29|949.58|939.08|949.8|939.3|949.58|939.08|8
1653798110000|2022-05-29 04:21:50|943.61|933.11|943.61|933.11|943.65|933.15|943.61|933.11|6
1653788000000|2022-05-29 01:33:20|949.37|938.87|949.23|938.73|949.37|938.87|949.01|938.51|13
1653798120000|2022-05-29 04:22:00|943.6|933.1|943.61|933.11|943.61|933.11|943.55|933.05|8
1653788010000|2022-05-29 01:33:30|949.26|938.76|948.93|938.43|949.26|938.76|948.93|938.43|13
1653798130000|2022-05-29 04:22:10|943.59|933.09|943.51|933.01|943.61|933.11|943.51|933.01|6
1653788020000|2022-05-29 01:33:40|948.92|938.42|949.08|938.58|949.08|938.58|948.92|938.42|4
1653798140000|2022-05-29 04:22:20|943.62|933.12|941.81|931.31|943.62|933.12|941.81|931.31|27
1653788030000|2022-05-29 01:33:50|949.11|938.61|948.94|938.44|949.69|939.19|948.94|938.44|27
1653798150000|2022-05-29 04:22:30|941.8|931.3|942.08|931.58|942.1|931.6|941.68|931.18|17
1653788040000|2022-05-29 01:34:00|948.93|938.43|948.58|938.08|948.93|938.43|948.58|938.08|5
1653798160000|2022-05-29 04:22:40|942.07|931.57|942|931.5|942.07|931.57|942|931.5|3
1653788050000|2022-05-29 01:34:10|948.57|938.07|948.24|937.74|948.6|938.1|948.24|937.74|14
1653798170000|2022-05-29 04:22:50|942.01|931.51|942.25|931.75|942.25|931.75|941.97|931.47|10
1653788060000|2022-05-29 01:34:20|948.38|937.88|948.24|937.74|948.38|937.88|947.76|937.26|20
1653798180000|2022-05-29 04:23:00|942.26|931.76|942.03|931.53|942.32|931.82|942.03|931.53|17
1653788070000|2022-05-29 01:34:30|948.25|937.75|948.41|937.91|948.53|938.03|948.25|937.75|19
1653798190000|2022-05-29 04:23:10|941.81|931.31|941.6|931.1|941.81|931.31|941.6|931.1|16
1653788080000|2022-05-29 01:34:40|948.47|937.97|946.96|936.46|948.47|937.97|946.95|936.45|22
1653798200000|2022-05-29 04:23:20|941.63|931.13|941.38|930.88|941.63|931.13|941.38|930.88|16
1653788090000|2022-05-29 01:34:50|947.06|936.56|947.14|936.64|947.14|936.64|947.01|936.51|11
1653798210000|2022-05-29 04:23:30|941.37|930.87|941.41|930.91|941.6|931.1|941.07|930.57|18
1653788100000|2022-05-29 01:35:00|947.15|936.65|948.1|937.6|948.1|937.6|947.14|936.64|26
1653798220000|2022-05-29 04:23:40|941.25|930.75|941.24|930.74|941.25|930.75|941.22|930.72|10
1653788110000|2022-05-29 01:35:10|948.28|937.78|948.7|938.2|948.7|938.2|948.24|937.74|7
1653798230000|2022-05-29 04:23:50|941.21|930.71|941.24|930.74|941.24|930.74|941.21|930.71|2
1653788120000|2022-05-29 01:35:20|948.68|938.18|948.68|938.18|948.7|938.2|948.68|938.18|3
1653798240000|2022-05-29 04:24:00|941.23|930.73|941.2|930.7|941.23|930.73|941.2|930.7|6
1653788140000|2022-05-29 01:35:40|948.69|938.19|948.67|938.17|948.69|938.19|948.67|938.17|6
1653798250000|2022-05-29 04:24:10|941.55|931.05|942.18|931.68|942.18|931.68|941.55|931.05|10
1653788150000|2022-05-29 01:35:50|948.66|938.16|948.76|938.26|948.76|938.26|948.66|938.16|7
1653798260000|2022-05-29 04:24:20|942.28|931.78|942.2|931.7|942.34|931.84|942.13|931.63|16
1653788160000|2022-05-29 01:36:00|948.91|938.41|948.85|938.35|949.05|938.55|948.81|938.31|12
1653798270000|2022-05-29 04:24:30|942.34|931.84|942.12|931.62|942.48|931.98|942.12|931.62|14
1653788170000|2022-05-29 01:36:10|948.86|938.36|948.86|938.36|948.86|938.36|948.86|938.36|1
1653798280000|2022-05-29 04:24:40|942.11|931.61|942.11|931.61|942.12|931.62|942.11|931.61|3
1653788180000|2022-05-29 01:36:20|949.02|938.52|949.69|939.19|949.69|939.19|949.02|938.52|14
1653798290000|2022-05-29 04:24:50|942.1|931.6|942.3|931.8|942.3|931.8|942.1|931.6|3
1653788190000|2022-05-29 01:36:30|949.7|939.2|949.76|939.26|949.76|939.26|949.69|939.19|8
1653798300000|2022-05-29 04:25:00|942.26|931.76|941.31|930.81|942.26|931.76|941.13|930.63|29
1653788200000|2022-05-29 01:36:40|949.51|939.01|950.29|939.79|950.29|939.79|949.51|939.01|13
1653798310000|2022-05-29 04:25:10|941.3|930.8|940.65|930.15|941.3|930.8|940.65|930.15|30
1653788210000|2022-05-29 01:36:50|950.33|939.83|951.2|940.7|951.37|940.87|950.31|939.81|9
1653798320000|2022-05-29 04:25:20|940.71|930.21|940.69|930.19|940.74|930.24|940.65|930.15|12
1653788220000|2022-05-29 01:37:00|951.26|940.76|951.18|940.68|951.76|941.26|951.18|940.68|9
1653798330000|2022-05-29 04:25:30|940.72|930.22|939.93|929.43|940.72|930.22|939.93|929.43|16
1653788230000|2022-05-29 01:37:10|951.03|940.53|950.77|940.27|951.03|940.53|950.49|939.99|14
1653798340000|2022-05-29 04:25:40|939.91|929.41|939.6|929.1|939.93|929.43|939.6|929.1|19
1653788240000|2022-05-29 01:37:20|950.76|940.26|950.72|940.22|950.76|940.26|950.62|940.12|11
1653798350000|2022-05-29 04:25:50|939.59|929.09|939.59|929.09|939.59|929.09|939.59|929.09|1
1653788250000|2022-05-29 01:37:30|950.62|940.12|949.58|939.08|950.71|940.21|949.32|938.82|28
1653798360000|2022-05-29 04:26:00|939.64|929.14|939.67|929.17|939.7|929.2|939.64|929.14|8
1653788260000|2022-05-29 01:37:40|949.78|939.28|949.85|939.35|949.95|939.45|949.74|939.24|17
1653798370000|2022-05-29 04:26:10|939.69|929.19|939.64|929.14|939.75|929.25|939.6|929.1|17
1653788270000|2022-05-29 01:37:50|949.86|939.36|949.83|939.33|949.86|939.36|949.75|939.25|10
1653798380000|2022-05-29 04:26:20|939.61|929.11|939.67|929.17|939.7|929.2|939.61|929.11|10
1653788280000|2022-05-29 01:38:00|949.84|939.34|949.86|939.36|949.86|939.36|949.84|939.34|2
1653798390000|2022-05-29 04:26:30|939.65|929.15|939.66|929.16|939.7|929.2|939.64|929.14|7
1653788290000|2022-05-29 01:38:10|949.87|939.37|949.77|939.27|949.87|939.37|949.77|939.27|9
1653798400000|2022-05-29 04:26:40|939.69|929.19|940.99|930.49|940.99|930.49|939.69|929.19|22
1653788300000|2022-05-29 01:38:20|949.75|939.25|950.3|939.8|950.3|939.8|949.75|939.25|10
1653798410000|2022-05-29 04:26:50|940.98|930.48|941.1|930.6|941.25|930.75|940.98|930.48|12
1653788310000|2022-05-29 01:38:30|950.49|939.99|951.73|941.23|951.76|941.26|950.49|939.99|24
1653798420000|2022-05-29 04:27:00|941.11|930.61|941.07|930.57|941.32|930.82|941|930.5|18
1653788320000|2022-05-29 01:38:40|951.42|940.92|951.03|940.53|951.42|940.92|950.89|940.39|18
1653798430000|2022-05-29 04:27:10|941.06|930.56|941.69|931.19|941.69|931.19|941.06|930.56|11
1653788330000|2022-05-29 01:38:50|951.33|940.83|951.55|941.05|951.55|941.05|950.96|940.46|18
1653798440000|2022-05-29 04:27:20|941.7|931.2|942.25|931.75|942.3|931.8|941.7|931.2|19
1653788340000|2022-05-29 01:39:00|951.72|941.22|951.66|941.16|951.76|941.26|951.57|941.07|23
1653798450000|2022-05-29 04:27:30|942.3|931.8|942.03|931.53|942.3|931.8|941.76|931.26|21
1653788350000|2022-05-29 01:39:10|951.61|941.11|951.69|941.19|951.69|941.19|951.28|940.78|23
1653798460000|2022-05-29 04:27:40|942.04|931.54|942.12|931.62|942.12|931.62|942.04|931.54|3
1653788360000|2022-05-29 01:39:20|951.67|941.17|951.35|940.85|951.69|941.19|951.3|940.8|10
1653798470000|2022-05-29 04:27:50|942.11|931.61|942.2|931.7|942.2|931.7|942.11|931.61|9
1653788370000|2022-05-29 01:39:30|951.59|941.09|951.69|941.19|951.69|941.19|951.59|941.09|9
1653798490000|2022-05-29 04:28:10|942.21|931.71|942.14|931.64|942.22|931.72|942.11|931.61|10
1653788380000|2022-05-29 01:39:40|951.82|941.32|952.09|941.59|952.6|942.1|951.82|941.32|16
1653798500000|2022-05-29 04:28:20|942.15|931.65|942.22|931.72|942.22|931.72|942.15|931.65|4
1653788390000|2022-05-29 01:39:50|952.11|941.61|952.69|942.19|952.69|942.19|952.11|941.61|8
1653798510000|2022-05-29 04:28:30|942.24|931.74|942.65|932.15|942.65|932.15|942.24|931.74|5
1653788400000|2022-05-29 01:40:00|952.55|942.05|952.69|942.19|952.69|942.19|952.39|941.89|10
1653798520000|2022-05-29 04:28:40|942.67|932.17|942.71|932.21|942.71|932.21|942.64|932.14|11
1653788410000|2022-05-29 01:40:10|952.7|942.2|952.65|942.15|952.7|942.2|952.43|941.93|6
1653798530000|2022-05-29 04:28:50|942.53|932.03|942.73|932.23|942.73|932.23|942.53|932.03|4
1653788420000|2022-05-29 01:40:20|952.64|942.14|951.69|941.19|952.64|942.14|951.69|941.19|15
1653798540000|2022-05-29 04:29:00|942.71|932.21|942.85|932.35|942.85|932.35|942.71|932.21|9
1653788430000|2022-05-29 01:40:30|951.68|941.18|947.44|936.94|951.83|941.33|947.44|936.94|27
1653798550000|2022-05-29 04:29:10|942.88|932.38|943.3|932.8|943.3|932.8|942.85|932.35|10
1653788440000|2022-05-29 01:40:40|947.4|936.9|947.3|936.8|947.53|937.03|946.81|936.31|28
1653798560000|2022-05-29 04:29:20|943.47|932.97|943.02|932.52|943.49|932.99|943.02|932.52|9
1653788450000|2022-05-29 01:40:50|947.31|936.81|948.32|937.82|948.4|937.9|947.31|936.81|31
1653798570000|2022-05-29 04:29:30|943.01|932.51|943.01|932.51|943.01|932.51|943.01|932.51|1
1653788460000|2022-05-29 01:41:00|948.26|937.76|947.02|936.52|948.48|937.98|946.96|936.46|28
1653798580000|2022-05-29 04:29:40|942.97|932.47|942.97|932.47|942.97|932.47|942.97|932.47|1
1653788470000|2022-05-29 01:41:10|947|936.5|945.64|935.14|947|936.5|945.51|935.01|27
1653798590000|2022-05-29 04:29:50|942.98|932.48|942.98|932.48|942.98|932.48|942.98|932.48|1
1653788480000|2022-05-29 01:41:20|945.63|935.13|945.69|935.19|945.69|935.19|945.63|935.13|11
1653798600000|2022-05-29 04:30:00|943.52|933.02|942.95|932.45|943.58|933.08|942.95|932.45|12
1653788490000|2022-05-29 01:41:30|945.68|935.18|946.36|935.86|946.52|936.02|945.68|935.18|16
1653798610000|2022-05-29 04:30:10|942.96|932.46|942.74|932.24|942.96|932.46|942.67|932.17|7
1653788500000|2022-05-29 01:41:40|946.29|935.79|945.57|935.07|946.29|935.79|945.53|935.03|24
1653798620000|2022-05-29 04:30:20|942.73|932.23|942.45|931.95|942.73|932.23|942.42|931.92|17
1653788510000|2022-05-29 01:41:50|945.68|935.18|945.58|935.08|945.68|935.18|945.56|935.06|8
1653798630000|2022-05-29 04:30:30|941.92|931.42|942.41|931.91|942.41|931.91|941.92|931.42|4
1653788520000|2022-05-29 01:42:00|945.59|935.09|945.04|934.54|945.6|935.1|944.89|934.39|12
1653798640000|2022-05-29 04:30:40|942.33|931.83|942.23|931.73|942.33|931.83|942.2|931.7|5
1653788530000|2022-05-29 01:42:10|945.02|934.52|946.67|936.17|946.67|936.17|945.02|934.52|25
1653798650000|2022-05-29 04:30:50|942.22|931.72|942.18|931.68|942.23|931.73|942.18|931.68|5
1653788540000|2022-05-29 01:42:20|946.69|936.19|946.67|936.17|946.76|936.26|946.64|936.14|17
1653798660000|2022-05-29 04:31:00|942.16|931.66|942.2|931.7|942.36|931.86|942.16|931.66|8
1653788550000|2022-05-29 01:42:30|946.68|936.18|948.01|937.51|948.01|937.51|946.68|936.18|19
1653798670000|2022-05-29 04:31:10|942.23|931.73|942.7|932.2|942.7|932.2|942.18|931.68|15
1653788560000|2022-05-29 01:42:40|947.99|937.49|948.16|937.66|948.32|937.82|947.79|937.29|27
1653798680000|2022-05-29 04:31:20|942.72|932.22|942.35|931.85|942.72|932.22|942.35|931.85|12
1653788570000|2022-05-29 01:42:50|948.18|937.68|947.81|937.31|948.5|938|947.8|937.3|21
1653798690000|2022-05-29 04:31:30|942.34|931.84|942.16|931.66|942.34|931.84|942.16|931.66|9
1653788580000|2022-05-29 01:43:00|947.82|937.32|946.68|936.18|948.05|937.55|946.03|935.53|28
1653798700000|2022-05-29 04:31:40|942.17|931.67|942.53|932.03|942.62|932.12|942.17|931.67|14
1653788590000|2022-05-29 01:43:10|946.6|936.1|945.7|935.2|946.6|936.1|945.64|935.14|26
1653798710000|2022-05-29 04:31:50|942.52|932.02|942.5|932|942.6|932.1|942.5|932|6
1653788600000|2022-05-29 01:43:20|945.71|935.21|946.26|935.76|946.27|935.77|945.67|935.17|28
1653798720000|2022-05-29 04:32:00|942.57|932.07|942.56|932.06|942.58|932.08|942.5|932|8
1653788610000|2022-05-29 01:43:30|946.32|935.82|946.37|935.87|946.39|935.89|946.29|935.79|21
1653798730000|2022-05-29 04:32:10|942.49|931.99|942.28|931.78|942.49|931.99|942.2|931.7|15
1653788620000|2022-05-29 01:43:40|946.36|935.86|946.41|935.91|946.41|935.91|946.36|935.86|7
1653798740000|2022-05-29 04:32:20|942.22|931.72|942.22|931.72|942.22|931.72|942.22|931.72|1
1653788630000|2022-05-29 01:43:50|946.4|935.9|946.4|935.9|946.41|935.91|946.31|935.81|14
1653798750000|2022-05-29 04:32:30|942.26|931.76|942.26|931.76|942.26|931.76|942.22|931.72|4
1653788640000|2022-05-29 01:44:00|946.42|935.92|945.78|935.28|946.43|935.93|945.75|935.25|7
1653798760000|2022-05-29 04:32:40|942.22|931.72|942.12|931.62|942.38|931.88|942.12|931.62|6
1653788650000|2022-05-29 01:44:10|945.77|935.27|945.68|935.18|945.77|935.27|945.3|934.8|15
1653798770000|2022-05-29 04:32:50|942.1|931.6|942.07|931.57|942.12|931.62|942.06|931.56|8
1653788660000|2022-05-29 01:44:20|945.71|935.21|947.25|936.75|947.25|936.75|945.71|935.21|25
1653798780000|2022-05-29 04:33:00|942.06|931.56|941.5|931|942.06|931.56|941.5|931|18
1653788670000|2022-05-29 01:44:30|947.29|936.79|947.72|937.22|947.77|937.27|947.23|936.73|27
1653798790000|2022-05-29 04:33:10|941.49|930.99|941.3|930.8|941.49|930.99|941.3|930.8|14
1653788680000|2022-05-29 01:44:40|947.74|937.24|946.21|935.71|947.74|937.24|946.08|935.58|29
1653798800000|2022-05-29 04:33:20|941.29|930.79|941.35|930.85|941.36|930.86|941.29|930.79|6
1653788690000|2022-05-29 01:44:50|946.04|935.54|946.84|936.34|946.88|936.38|945.97|935.47|30
1653798810000|2022-05-29 04:33:30|941.22|930.72|941.23|930.73|941.35|930.85|941.22|930.72|7
1653798820000|2022-05-29 04:33:40|941.26|930.76|941.33|930.83|941.35|930.85|941.26|930.76|11
1653788700000|2022-05-29 01:45:00|946.83|936.33|947.99|937.49|947.99|937.49|946.79|936.29|24
1653798830000|2022-05-29 04:33:50|941.32|930.82|941.05|930.55|941.32|930.82|940.99|930.49|16
1653788710000|2022-05-29 01:45:10|948.02|937.52|947.99|937.49|948.04|937.54|947.47|936.97|31
1653798840000|2022-05-29 04:34:00|941.41|930.91|941.95|931.45|941.95|931.45|941.41|930.91|11
1653788720000|2022-05-29 01:45:20|948|937.5|949.07|938.57|949.08|938.58|948|937.5|26
1653798850000|2022-05-29 04:34:10|941.96|931.46|942.53|932.03|942.59|932.09|941.96|931.46|13
1653788730000|2022-05-29 01:45:30|949.08|938.58|949.59|939.09|949.95|939.45|949.08|938.58|29
1653798860000|2022-05-29 04:34:20|942.52|932.02|942.48|931.98|942.6|932.1|942.37|931.87|8
1653788740000|2022-05-29 01:45:40|949.8|939.3|949.67|939.17|949.95|939.45|949.53|939.03|18
1653798870000|2022-05-29 04:34:30|942.24|931.74|942.49|931.99|942.49|931.99|942.22|931.72|12
1653788750000|2022-05-29 01:45:50|949.68|939.18|950.36|939.86|950.41|939.91|949.68|939.18|21
1653798880000|2022-05-29 04:34:40|942.6|932.1|942.53|932.03|942.72|932.22|942.45|931.95|17
1653788760000|2022-05-29 01:46:00|950.35|939.85|949.89|939.39|950.36|939.86|949.83|939.33|18
1653798890000|2022-05-29 04:34:50|942.49|931.99|942.51|932.01|942.53|932.03|942.49|931.99|7
1653788770000|2022-05-29 01:46:10|949.92|939.42|950.16|939.66|950.25|939.75|949.91|939.41|23
1653788780000|2022-05-29 01:46:20|950.08|939.58|950.33|939.83|950.38|939.88|949.96|939.46|21
1653798900000|2022-05-29 04:35:00|942.5|932|942.17|931.67|942.51|932.01|942.12|931.62|11
1653788790000|2022-05-29 01:46:30|950.14|939.64|950.04|939.54|950.33|939.83|949.94|939.44|23
1653798910000|2022-05-29 04:35:10|942.34|931.84|942.36|931.86|942.36|931.86|942.22|931.72|7
1653788800000|2022-05-29 01:46:40|950.1|939.6|950.12|939.62|950.31|939.81|950.08|939.58|26
1653798920000|2022-05-29 04:35:20|942.39|931.89|942.74|932.24|942.74|932.24|942.36|931.86|9
1653788810000|2022-05-29 01:46:50|950.1|939.6|950.25|939.75|950.34|939.84|950.09|939.59|18
1653798930000|2022-05-29 04:35:30|942.73|932.23|942.85|932.35|942.85|932.35|942.73|932.23|8
1653788820000|2022-05-29 01:47:00|950.17|939.67|950.44|939.94|950.47|939.97|950.06|939.56|26
1653798940000|2022-05-29 04:35:40|942.82|932.32|942.84|932.34|942.85|932.35|942.81|932.31|4
1653788830000|2022-05-29 01:47:10|950.31|939.81|950.11|939.61|950.79|940.29|950.11|939.61|24
1653798950000|2022-05-29 04:35:50|942.83|932.33|942.8|932.3|942.86|932.36|942.79|932.29|7
1653788840000|2022-05-29 01:47:20|950.04|939.54|950.79|940.29|950.79|940.29|950.03|939.53|31
1653798960000|2022-05-29 04:36:00|942.81|932.31|942.07|931.57|942.81|932.31|942.07|931.57|24
1653788850000|2022-05-29 01:47:30|950.74|940.24|950.8|940.3|950.8|940.3|950.73|940.23|8
1653798970000|2022-05-29 04:36:10|942.06|931.56|941.68|931.18|942.06|931.56|941.51|931.01|21
1653788860000|2022-05-29 01:47:40|950.79|940.29|950.8|940.3|950.8|940.3|950.6|940.1|15
1653798980000|2022-05-29 04:36:20|941.67|931.17|941.48|930.98|941.67|931.17|941.42|930.92|13
1653788870000|2022-05-29 01:47:50|951.06|940.56|951.62|941.12|951.62|941.12|950.8|940.3|7
1653798990000|2022-05-29 04:36:30|941.43|930.93|941.74|931.24|941.74|931.24|941.43|930.93|12
1653788880000|2022-05-29 01:48:00|951.52|941.02|950.44|939.94|951.63|941.13|950.31|939.81|19
1653799000000|2022-05-29 04:36:40|941.75|931.25|941.76|931.26|941.79|931.29|941.74|931.24|8
1653788890000|2022-05-29 01:48:10|950.43|939.93|950.4|939.9|950.43|939.93|950.4|939.9|3
1653799010000|2022-05-29 04:36:50|941.65|931.15|941.58|931.08|941.68|931.18|941.58|931.08|14
1653788900000|2022-05-29 01:48:20|950.08|939.58|949.43|938.93|950.08|939.58|949.2|938.7|24
1653799020000|2022-05-29 04:37:00|941.57|931.07|941.74|931.24|941.74|931.24|941.57|931.07|4
1653788910000|2022-05-29 01:48:30|949.25|938.75|948.71|938.21|949.25|938.75|948.62|938.12|15
1653799030000|2022-05-29 04:37:10|941.75|931.25|942.14|931.64|942.14|931.64|941.75|931.25|11
1653788920000|2022-05-29 01:48:40|948.77|938.27|948.5|938|948.77|938.27|948.42|937.92|22
1653799040000|2022-05-29 04:37:20|942.13|931.63|941.81|931.31|942.13|931.63|941.56|931.06|17
1653788930000|2022-05-29 01:48:50|948.51|938.01|948.49|937.99|948.51|938.01|948.42|937.92|8
1653799050000|2022-05-29 04:37:30|941.82|931.32|941.73|931.23|941.9|931.4|941.73|931.23|17
1653788940000|2022-05-29 01:49:00|948.4|937.9|948.16|937.66|948.42|937.92|948.16|937.66|8
1653799060000|2022-05-29 04:37:40|941.72|931.22|941.69|931.19|941.73|931.23|941.69|931.19|6
1653788950000|2022-05-29 01:49:10|948.28|937.78|948.5|938|948.51|938.01|948.28|937.78|16
1653799070000|2022-05-29 04:37:50|941.68|931.18|941.73|931.23|941.74|931.24|941.68|931.18|6
1653788960000|2022-05-29 01:49:20|948.41|937.91|948.44|937.94|948.44|937.94|948.41|937.91|5
1653799080000|2022-05-29 04:38:00|941.71|931.21|941.7|931.2|941.71|931.21|941.7|931.2|2
1653788970000|2022-05-29 01:49:30|948.26|937.76|948.3|937.8|948.3|937.8|948.23|937.73|12
1653799090000|2022-05-29 04:38:10|941.71|931.21|941.57|931.07|941.71|931.21|941.57|931.07|9
1653788980000|2022-05-29 01:49:40|948.34|937.84|948.85|938.35|948.85|938.35|948.3|937.8|13
1653799100000|2022-05-29 04:38:20|941.56|931.06|941.59|931.09|941.6|931.1|941.56|931.06|7
1653788990000|2022-05-29 01:49:50|948.86|938.36|948.92|938.42|948.92|938.42|948.85|938.35|8
1653799110000|2022-05-29 04:38:30|941.58|931.08|941.58|931.08|941.58|931.08|941.58|931.08|1
1653789000000|2022-05-29 01:50:00|949.01|938.51|949.53|939.03|949.54|939.04|949.01|938.51|7
1653799120000|2022-05-29 04:38:40|941.59|931.09|941.6|931.1|941.6|931.1|941.58|931.08|4
1653789010000|2022-05-29 01:50:10|949.48|938.98|949.38|938.88|949.48|938.98|949.38|938.88|4
1653799130000|2022-05-29 04:38:50|941.59|931.09|941.49|930.99|941.59|931.09|941.49|930.99|5
1653789020000|2022-05-29 01:50:20|949.4|938.9|948.8|938.3|949.42|938.92|948.8|938.3|17
1653799140000|2022-05-29 04:39:00|941.5|931|942.12|931.62|942.12|931.62|941.42|930.92|14
1653789030000|2022-05-29 01:50:30|948.85|938.35|949.25|938.75|949.25|938.75|948.84|938.34|6
1653799150000|2022-05-29 04:39:10|942.13|931.63|942.42|931.92|942.8|932.3|941.97|931.47|20
1653789040000|2022-05-29 01:50:40|949.23|938.73|949.43|938.93|949.43|938.93|949.1|938.6|11
1653799160000|2022-05-29 04:39:20|942.45|931.95|942.22|931.72|942.45|931.95|942|931.5|22
1653789050000|2022-05-29 01:50:50|949.46|938.96|949.7|939.2|949.71|939.21|949.46|938.96|14
1653799170000|2022-05-29 04:39:30|942.1|931.6|942.39|931.89|942.4|931.9|942.03|931.53|8
1653789060000|2022-05-29 01:51:00|949.67|939.17|949.71|939.21|949.71|939.21|949.67|939.17|5
1653799180000|2022-05-29 04:39:40|942.4|931.9|942.39|931.89|942.4|931.9|942.39|931.89|2
1653789070000|2022-05-29 01:51:10|949.69|939.19|949.41|938.91|949.71|939.21|949.39|938.89|16
1653799190000|2022-05-29 04:39:50|942.4|931.9|942.43|931.93|942.43|931.93|942.4|931.9|4
1653789080000|2022-05-29 01:51:20|949.34|938.84|948.99|938.49|949.34|938.84|948.97|938.47|11
1653799210000|2022-05-29 04:40:10|942.67|932.17|942.82|932.32|942.82|932.32|942.67|932.17|8
1653789090000|2022-05-29 01:51:30|948.94|938.44|948.88|938.38|948.96|938.46|948.86|938.36|8
1653799240000|2022-05-29 04:40:40|942.87|932.37|942.91|932.41|942.91|932.41|942.87|932.37|7
1653789100000|2022-05-29 01:51:40|948.87|938.37|948.86|938.36|948.89|938.39|948.85|938.35|9
1653799250000|2022-05-29 04:40:50|942.86|932.36|943.92|933.42|943.95|933.45|942.86|932.36|21
1653789110000|2022-05-29 01:51:50|948.85|938.35|948.89|938.39|948.9|938.4|948.5|938|14
1653799260000|2022-05-29 04:41:00|943.95|933.45|943.9|933.4|943.95|933.45|943.89|933.39|9
1653789120000|2022-05-29 01:52:00|948.88|938.38|948.39|937.89|948.9|938.4|948.38|937.88|15
1653799270000|2022-05-29 04:41:10|943.91|933.41|943.89|933.39|943.91|933.41|943.89|933.39|3
1653789130000|2022-05-29 01:52:10|948.56|938.06|947.76|937.26|948.56|938.06|947.74|937.24|25
1653799280000|2022-05-29 04:41:20|943.9|933.4|943.91|933.41|943.91|933.41|943.88|933.38|5
1653789140000|2022-05-29 01:52:20|947.77|937.27|947.07|936.57|947.77|937.27|947.07|936.57|13
1653799290000|2022-05-29 04:41:30|943.92|933.42|943.66|933.16|943.92|933.42|943.6|933.1|14
1653789150000|2022-05-29 01:52:30|946.93|936.43|946.76|936.26|946.98|936.48|946.48|935.98|16
1653799310000|2022-05-29 04:41:50|943.51|933.01|943.81|933.31|943.81|933.31|943.51|933.01|7
1653789160000|2022-05-29 01:52:40|946.73|936.23|945.71|935.21|946.73|936.23|945.71|935.21|15
1653799320000|2022-05-29 04:42:00|943.82|933.32|943.86|933.36|943.86|933.36|943.8|933.3|6
1653789170000|2022-05-29 01:52:50|945.85|935.35|944.98|934.48|945.85|935.35|944.76|934.26|25
1653799340000|2022-05-29 04:42:20|943.87|933.37|943.83|933.33|943.87|933.37|943.82|933.32|4
1653789180000|2022-05-29 01:53:00|944.55|934.05|945.31|934.81|945.31|934.81|943.69|933.19|36
1653799360000|2022-05-29 04:42:40|943.82|933.32|943.82|933.32|943.82|933.32|943.79|933.29|3
1653789190000|2022-05-29 01:53:10|945.42|934.92|945.87|935.37|946.16|935.66|945.42|934.92|29
1653799370000|2022-05-29 04:42:50|944.07|933.57|944.07|933.57|944.07|933.57|944.01|933.51|3
1653789200000|2022-05-29 01:53:20|945.84|935.34|944.99|934.49|945.87|935.37|944.99|934.49|28
1653799380000|2022-05-29 04:43:00|944.01|933.51|944.01|933.51|944.02|933.52|944.01|933.51|3
1653789210000|2022-05-29 01:53:30|944.9|934.4|945.05|934.55|945.18|934.68|944.9|934.4|11
1653799390000|2022-05-29 04:43:10|944.02|933.52|944.01|933.51|944.02|933.52|944.01|933.51|4
1653789220000|2022-05-29 01:53:40|944.95|934.45|944.92|934.42|944.96|934.46|944.91|934.41|8
1653799400000|2022-05-29 04:43:20|944.02|933.52|944.03|933.53|944.03|933.53|944.02|933.52|2
1653789230000|2022-05-29 01:53:50|944.93|934.43|944.92|934.42|944.93|934.43|944.69|934.19|18
1653799410000|2022-05-29 04:43:30|944.04|933.54|944.04|933.54|944.05|933.55|944.04|933.54|3
1653789240000|2022-05-29 01:54:00|944.95|934.45|945.78|935.28|945.78|935.28|944.86|934.36|29
1653799420000|2022-05-29 04:43:40|943.99|933.49|944.14|933.64|944.3|933.8|943.99|933.49|8
1653789250000|2022-05-29 01:54:10|945.79|935.29|945.75|935.25|945.79|935.29|945.71|935.21|4
1653799430000|2022-05-29 04:43:50|944.13|933.63|944.06|933.56|944.13|933.63|944.06|933.56|4
1653789260000|2022-05-29 01:54:20|945.73|935.23|945.73|935.23|945.76|935.26|945.72|935.22|10
1653799440000|2022-05-29 04:44:00|944.05|933.55|944.05|933.55|944.06|933.56|944.03|933.53|4
1653789270000|2022-05-29 01:54:30|945.76|935.26|946.74|936.24|946.74|936.24|945.76|935.26|24
1653799450000|2022-05-29 04:44:10|944.07|933.57|944.73|934.23|944.73|934.23|944.07|933.57|7
1653789280000|2022-05-29 01:54:40|946.75|936.25|946.78|936.28|946.78|936.28|946.75|936.25|6
1653799460000|2022-05-29 04:44:20|944.82|934.32|944.89|934.39|944.91|934.41|944.82|934.32|9
1653789290000|2022-05-29 01:54:50|946.7|936.2|946.97|936.47|946.97|936.47|946.68|936.18|12
1653799470000|2022-05-29 04:44:30|944.85|934.35|944.82|934.32|944.85|934.35|944.78|934.28|8
1653799480000|2022-05-29 04:44:40|944.81|934.31|944.89|934.39|945.24|934.74|944.81|934.31|7
1653789300000|2022-05-29 01:55:00|946.98|936.48|946.99|936.49|946.99|936.49|946.98|936.48|8
1653799490000|2022-05-29 04:44:50|944.9|934.4|945.03|934.53|945.37|934.87|944.9|934.4|12
1653789310000|2022-05-29 01:55:10|946.98|936.48|947.1|936.6|947.1|936.6|946.98|936.48|11
1653789320000|2022-05-29 01:55:20|947.11|936.61|947.8|937.3|947.8|937.3|947.11|936.61|17
1653799500000|2022-05-29 04:45:00|945.08|934.58|944.87|934.37|945.08|934.58|944.87|934.37|12
1653789330000|2022-05-29 01:55:30|948.05|937.55|948.71|938.21|948.71|938.21|948.05|937.55|20
1653799510000|2022-05-29 04:45:10|944.59|934.09|944.6|934.1|944.68|934.18|944.34|933.84|20
1653789340000|2022-05-29 01:55:40|948.63|938.13|947.83|937.33|948.71|938.21|947.77|937.27|28
1653799520000|2022-05-29 04:45:20|944.45|933.95|944.93|934.43|944.93|934.43|944.45|933.95|12
1653789350000|2022-05-29 01:55:50|947.84|937.34|947.83|937.33|947.84|937.34|947.83|937.33|4
1653799530000|2022-05-29 04:45:30|944.91|934.41|945.75|935.25|945.75|935.25|944.74|934.24|17
1653789360000|2022-05-29 01:56:00|947.42|936.92|947.91|937.41|947.91|937.41|947.37|936.87|15
1653799540000|2022-05-29 04:45:40|945.78|935.28|945.78|935.28|945.81|935.31|945.78|935.28|11
1653789370000|2022-05-29 01:56:10|947.9|937.4|947.93|937.43|947.93|937.43|947.9|937.4|3
1653799550000|2022-05-29 04:45:50|945.81|935.31|946.22|935.72|946.29|935.79|945.78|935.28|20
1653789380000|2022-05-29 01:56:20|947.95|937.45|947.92|937.42|947.95|937.45|947.88|937.38|6
1653799560000|2022-05-29 04:46:00|946.15|935.65|946.64|936.14|946.64|936.14|945.91|935.41|20
1653789390000|2022-05-29 01:56:30|947.98|937.48|947.94|937.44|947.98|937.48|947.91|937.41|5
1653799570000|2022-05-29 04:46:10|946.67|936.17|945.96|935.46|946.67|936.17|945.95|935.45|16
1653789400000|2022-05-29 01:56:40|947.96|937.46|948|937.5|948|937.5|947.95|937.45|7
1653799580000|2022-05-29 04:46:20|945.9|935.4|945.82|935.32|945.9|935.4|945.82|935.32|11
1653789410000|2022-05-29 01:56:50|948.01|937.51|948|937.5|948.04|937.54|948|937.5|6
1653799590000|2022-05-29 04:46:30|945.81|935.31|945.31|934.81|945.81|935.31|945.18|934.68|11
1653789420000|2022-05-29 01:57:00|947.94|937.44|948.67|938.17|948.67|938.17|947.94|937.44|10
1653799600000|2022-05-29 04:46:40|945.36|934.86|945.72|935.22|945.74|935.24|945.28|934.78|16
1653789430000|2022-05-29 01:57:10|948.68|938.18|948.83|938.33|948.89|938.39|948.61|938.11|19
1653799610000|2022-05-29 04:46:50|945.71|935.21|945.68|935.18|945.82|935.32|945.68|935.18|4
1653789440000|2022-05-29 01:57:20|948.88|938.38|948.82|938.32|948.9|938.4|948.82|938.32|5
1653799620000|2022-05-29 04:47:00|945.67|935.17|945.47|934.97|945.69|935.19|945.47|934.97|10
1653789450000|2022-05-29 01:57:30|948.83|938.33|949.6|939.1|949.6|939.1|948.83|938.33|11
1653799630000|2022-05-29 04:47:10|945.46|934.96|945.42|934.92|945.51|935.01|945.23|934.73|21
1653789460000|2022-05-29 01:57:40|949.59|939.09|949.62|939.12|950.26|939.76|949.59|939.09|8
1653799640000|2022-05-29 04:47:20|945.15|934.65|944.98|934.48|945.2|934.7|944.98|934.48|11
1653789470000|2022-05-29 01:57:50|950.37|939.87|950.97|940.47|950.97|940.47|950.37|939.87|12
1653799650000|2022-05-29 04:47:30|945.04|934.54|944.87|934.37|945.04|934.54|944.64|934.14|13
1653789480000|2022-05-29 01:58:00|950.98|940.48|951.03|940.53|951.03|940.53|950.84|940.34|11
1653799660000|2022-05-29 04:47:40|944.88|934.38|944.85|934.35|944.88|934.38|944.67|934.17|14
1653789490000|2022-05-29 01:58:10|950.97|940.47|950.72|940.22|951.03|940.53|950.64|940.14|20
1653799670000|2022-05-29 04:47:50|944.84|934.34|944.84|934.34|944.85|934.35|944.64|934.14|8
1653789500000|2022-05-29 01:58:20|950.76|940.26|950.11|939.61|950.76|940.26|950.08|939.58|21
1653799680000|2022-05-29 04:48:00|944.9|934.4|944.78|934.28|944.91|934.41|944.65|934.15|7
1653789510000|2022-05-29 01:58:30|950.1|939.6|949.91|939.41|950.11|939.61|949.86|939.36|16
1653799690000|2022-05-29 04:48:10|944.64|934.14|944.76|934.26|944.78|934.28|944.64|934.14|4
1653789520000|2022-05-29 01:58:40|949.9|939.4|949.84|939.34|949.9|939.4|949.84|939.34|5
1653799700000|2022-05-29 04:48:20|944.77|934.27|945.23|934.73|945.23|934.73|944.77|934.27|7
1653789530000|2022-05-29 01:58:50|949.85|939.35|949.8|939.3|949.87|939.37|949.8|939.3|3
1653799710000|2022-05-29 04:48:30|945.24|934.74|945.5|935|945.5|935|945.24|934.74|8
1653789540000|2022-05-29 01:59:00|949.75|939.25|949.18|938.68|949.75|939.25|949.18|938.68|10
1653799720000|2022-05-29 04:48:40|945.6|935.1|945.54|935.04|945.6|935.1|945.51|935.01|10
1653789550000|2022-05-29 01:59:10|949.58|939.08|949.08|938.58|949.79|939.29|949.08|938.58|20
1653799730000|2022-05-29 04:48:50|945.51|935.01|945.51|935.01|945.54|935.04|945.51|935.01|3
1653789560000|2022-05-29 01:59:20|949.09|938.59|948.88|938.38|949.12|938.62|948.83|938.33|14
1653799740000|2022-05-29 04:49:00|945.06|934.56|945.43|934.93|945.43|934.93|945.02|934.52|10
1653789570000|2022-05-29 01:59:30|948.83|938.33|948.89|938.39|948.89|938.39|948.81|938.31|9
1653799750000|2022-05-29 04:49:10|945.4|934.9|944.41|933.91|945.4|934.9|944.4|933.9|23
1653789580000|2022-05-29 01:59:40|948.87|938.37|948.74|938.24|948.89|938.39|948.25|937.75|18
1653799760000|2022-05-29 04:49:20|944.4|933.9|944.42|933.92|944.42|933.92|943.7|933.2|20
1653789590000|2022-05-29 01:59:50|948.53|938.03|948.37|937.87|948.56|938.06|948.17|937.67|28
1653799770000|2022-05-29 04:49:30|944.41|933.91|944.41|933.91|944.41|933.91|944.4|933.9|5
1653789600000|2022-05-29 02:00:00|948.64|938.14|948.25|937.75|948.67|938.17|948.16|937.66|21
1653799780000|2022-05-29 04:49:40|944.42|933.92|944.5|934|944.53|934.03|944.42|933.92|5
1653789610000|2022-05-29 02:00:10|948.27|937.77|948.21|937.71|948.34|937.84|948.14|937.64|16
1653799790000|2022-05-29 04:49:50|944.28|933.78|944.46|933.96|944.51|934.01|944.28|933.78|9
1653789620000|2022-05-29 02:00:20|948.19|937.69|948.19|937.69|948.64|938.14|948.19|937.69|11
1653799800000|2022-05-29 04:50:00|944.45|933.95|944.27|933.77|944.45|933.95|944.27|933.77|7
1653789630000|2022-05-29 02:00:30|948.35|937.85|947.31|936.81|948.35|937.85|947.31|936.81|27
1653799810000|2022-05-29 04:50:10|944.26|933.76|944.1|933.6|944.26|933.76|944.1|933.6|12
1653789640000|2022-05-29 02:00:40|947.25|936.75|946.9|936.4|947.25|936.75|946.76|936.26|24
1653799820000|2022-05-29 04:50:20|944.11|933.61|943.6|933.1|944.11|933.61|943.59|933.09|16
1653789650000|2022-05-29 02:00:50|946.91|936.41|946.22|935.72|946.97|936.47|946.22|935.72|11
1653799830000|2022-05-29 04:50:30|943.59|933.09|943.39|932.89|943.59|933.09|943.01|932.51|24
1653789660000|2022-05-29 02:01:00|946.21|935.71|945.8|935.3|946.22|935.72|945.8|935.3|7
1653799840000|2022-05-29 04:50:40|943.43|932.93|943.35|932.85|943.43|932.93|942.84|932.34|20
1653789670000|2022-05-29 02:01:10|945.84|935.34|945.67|935.17|946.21|935.71|945.67|935.17|21
1653799850000|2022-05-29 04:50:50|943.38|932.88|943.08|932.58|943.42|932.92|942.93|932.43|20
1653789680000|2022-05-29 02:01:20|945.66|935.16|944.97|934.47|945.66|935.16|944.97|934.47|17
1653799860000|2022-05-29 04:51:00|943.04|932.54|942.86|932.36|943.04|932.54|942.86|932.36|14
1653789690000|2022-05-29 02:01:30|944.92|934.42|944.84|934.34|944.96|934.46|944.4|933.9|18
1653799870000|2022-05-29 04:51:10|942.85|932.35|943.66|933.16|943.68|933.18|942.83|932.33|21
1653789700000|2022-05-29 02:01:40|944.92|934.42|944.54|934.04|945.04|934.54|944.54|934.04|20
1653799880000|2022-05-29 04:51:20|943.65|933.15|943.66|933.16|943.68|933.18|943.64|933.14|6
1653789710000|2022-05-29 02:01:50|944.49|933.99|944.45|933.95|944.57|934.07|944.39|933.89|18
1653799890000|2022-05-29 04:51:30|943.65|933.15|943.27|932.77|943.65|933.15|943.01|932.51|14
1653789720000|2022-05-29 02:02:00|944.24|933.74|943.8|933.3|944.47|933.97|943.74|933.24|30
1653799900000|2022-05-29 04:51:40|943.32|932.82|943.06|932.56|943.32|932.82|943.06|932.56|4
1653789730000|2022-05-29 02:02:10|943.79|933.29|944.03|933.53|944.04|933.54|943.79|933.29|7
1653799910000|2022-05-29 04:51:50|943.04|932.54|942.99|932.49|943.04|932.54|942.99|932.49|7
1653789740000|2022-05-29 02:02:20|944.02|933.52|944.01|933.51|944.02|933.52|943.84|933.34|9
1653799920000|2022-05-29 04:52:00|943.26|932.76|943.03|932.53|943.26|932.76|943.02|932.52|3
1653789750000|2022-05-29 02:02:30|944|933.5|944.06|933.56|944.28|933.78|943.94|933.44|10
1653799930000|2022-05-29 04:52:10|943.18|932.68|943.63|933.13|943.68|933.18|943.18|932.68|11
1653789760000|2022-05-29 02:02:40|943.95|933.45|943.35|932.85|943.96|933.46|943.35|932.85|23
1653799940000|2022-05-29 04:52:20|943.64|933.14|943.64|933.14|943.67|933.17|943.58|933.08|13
1653789770000|2022-05-29 02:02:50|943.34|932.84|943.3|932.8|943.34|932.84|943.29|932.79|9
1653799950000|2022-05-29 04:52:30|943.62|933.12|944.03|933.53|944.03|933.53|943.62|933.12|18
1653789780000|2022-05-29 02:03:00|943.31|932.81|943.8|933.3|943.84|933.34|943.31|932.81|14
1653799960000|2022-05-29 04:52:40|944.02|933.52|943.94|933.44|944.02|933.52|943.93|933.43|11
1653789790000|2022-05-29 02:03:10|943.83|933.33|943.8|933.3|943.83|933.33|943.8|933.3|6
1653799970000|2022-05-29 04:52:50|943.92|933.42|943.76|933.26|943.92|933.42|943.76|933.26|12
1653789800000|2022-05-29 02:03:20|943.82|933.32|943.87|933.37|943.87|933.37|943.82|933.32|6
1653799980000|2022-05-29 04:53:00|943.75|933.25|943.58|933.08|943.81|933.31|943.58|933.08|5
1653789810000|2022-05-29 02:03:30|943.9|933.4|944.53|934.03|944.53|934.03|943.9|933.4|9
1653799990000|2022-05-29 04:53:10|943.57|933.07|943.56|933.06|943.57|933.07|943.56|933.06|2
1653789820000|2022-05-29 02:03:40|944.48|933.98|945.04|934.54|945.05|934.55|944.48|933.98|11
1653800000000|2022-05-29 04:53:20|943.57|933.07|943.78|933.28|943.78|933.28|943.57|933.07|5
1653789830000|2022-05-29 02:03:50|945.15|934.65|945.92|935.42|945.92|935.42|945.14|934.64|16
1653800010000|2022-05-29 04:53:30|943.57|933.07|943.56|933.06|943.57|933.07|943.56|933.06|2
1653789840000|2022-05-29 02:04:00|945.93|935.43|945.41|934.91|945.94|935.44|945.39|934.89|16
1653800020000|2022-05-29 04:53:40|943.57|933.07|943.56|933.06|943.57|933.07|943.56|933.06|2
1653789850000|2022-05-29 02:04:10|945.42|934.92|945.1|934.6|945.44|934.94|945.07|934.57|15
1653800030000|2022-05-29 04:53:50|943.55|933.05|943.61|933.11|943.63|933.13|943.55|933.05|4
1653789860000|2022-05-29 02:04:20|945.11|934.61|945.5|935|945.53|935.03|945.11|934.61|11
1653800040000|2022-05-29 04:54:00|943.54|933.04|943.4|932.9|943.54|933.04|943.4|932.9|15
1653789870000|2022-05-29 02:04:30|945.48|934.98|945.67|935.17|945.67|935.17|945.16|934.66|18
1653800050000|2022-05-29 04:54:10|943.1|932.6|943.41|932.91|943.49|932.99|943.1|932.6|6
1653789880000|2022-05-29 02:04:40|945.7|935.2|946.5|936|946.5|936|945.7|935.2|22
1653800060000|2022-05-29 04:54:20|943.4|932.9|943.4|932.9|943.4|932.9|943.36|932.86|7
1653789890000|2022-05-29 02:04:50|946.51|936.01|946.94|936.44|946.94|936.44|946.51|936.01|13
1653800070000|2022-05-29 04:54:30|943.41|932.91|943.41|932.91|943.42|932.92|943.4|932.9|5
1653800080000|2022-05-29 04:54:40|943.1|932.6|943.1|932.6|943.1|932.6|943.1|932.6|1
1653789900000|2022-05-29 02:05:00|946.95|936.45|947.52|937.02|947.52|937.02|946.94|936.44|9
1653800090000|2022-05-29 04:54:50|943.09|932.59|943.02|932.52|943.11|932.61|943.02|932.52|8
1653789910000|2022-05-29 02:05:10|947.56|937.06|947.62|937.12|947.62|937.12|947.56|937.06|5
1653789920000|2022-05-29 02:05:20|947.63|937.13|948.15|937.65|948.15|937.65|947.63|937.13|16
1653800100000|2022-05-29 04:55:00|943.05|932.55|942.98|932.48|943.05|932.55|942.98|932.48|7
1653789930000|2022-05-29 02:05:30|948.16|937.66|947.2|936.7|948.19|937.69|947.16|936.66|18
1653800110000|2022-05-29 04:55:10|942.99|932.49|943.55|933.05|943.55|933.05|942.97|932.47|9
1653789940000|2022-05-29 02:05:40|947.31|936.81|947.3|936.8|947.39|936.89|947.21|936.71|16
1653800120000|2022-05-29 04:55:20|943.54|933.04|943.87|933.37|943.87|933.37|943.54|933.04|14
1653789950000|2022-05-29 02:05:50|947.14|936.64|946.55|936.05|947.17|936.67|946.55|936.05|15
1653800130000|2022-05-29 04:55:30|943.89|933.39|943.89|933.39|943.89|933.39|943.89|933.39|1
1653789960000|2022-05-29 02:06:00|946.45|935.95|945.81|935.31|946.56|936.06|945.73|935.23|14
1653800140000|2022-05-29 04:55:40|943.88|933.38|944|933.5|944|933.5|943.88|933.38|6
1653789970000|2022-05-29 02:06:10|945.94|935.44|945.85|935.35|946.02|935.52|945.73|935.23|21
1653800150000|2022-05-29 04:55:50|943.99|933.49|943.98|933.48|943.99|933.49|943.98|933.48|2
1653789980000|2022-05-29 02:06:20|945.84|935.34|945.18|934.68|945.85|935.35|945.17|934.67|27
1653800170000|2022-05-29 04:56:10|943.97|933.47|943.49|932.99|943.98|933.48|943.49|932.99|7
1653789990000|2022-05-29 02:06:30|945.17|934.67|945.12|934.62|945.17|934.67|945.06|934.56|20
1653800180000|2022-05-29 04:56:20|943.41|932.91|943.17|932.67|943.46|932.96|943.11|932.61|16
1653790000000|2022-05-29 02:06:40|945.11|934.61|944.9|934.4|945.11|934.61|944.9|934.4|4
1653800190000|2022-05-29 04:56:30|943.16|932.66|942.64|932.14|943.16|932.66|942.64|932.14|27
1653790010000|2022-05-29 02:06:50|944.89|934.39|943.54|933.04|944.89|934.39|942.97|932.47|19
1653800200000|2022-05-29 04:56:40|942.63|932.13|942.62|932.12|942.68|932.18|942.61|932.11|11
1653790020000|2022-05-29 02:07:00|943.43|932.93|942.67|932.17|943.55|933.05|942.67|932.17|15
1653800210000|2022-05-29 04:56:50|942.56|932.06|942.41|931.91|942.56|932.06|942.41|931.91|7
1653790030000|2022-05-29 02:07:10|942.66|932.16|942.55|932.05|942.66|932.16|942.51|932.01|9
1653800220000|2022-05-29 04:57:00|942.4|931.9|942.6|932.1|942.6|932.1|942.4|931.9|3
1653790040000|2022-05-29 02:07:20|942.61|932.11|943.24|932.74|943.24|932.74|942.56|932.06|10
1653800230000|2022-05-29 04:57:10|942.59|932.09|942.59|932.09|942.59|932.09|942.59|932.09|1
1653790050000|2022-05-29 02:07:30|943.26|932.76|943.04|932.54|943.26|932.76|943.01|932.51|13
1653800240000|2022-05-29 04:57:20|942.78|932.28|943.41|932.91|943.41|932.91|942.78|932.28|13
1653790060000|2022-05-29 02:07:40|943.08|932.58|943|932.5|943.08|932.58|943|932.5|4
1653800250000|2022-05-29 04:57:30|943.42|932.92|943.4|932.9|943.42|932.92|943.4|932.9|2
1653790070000|2022-05-29 02:07:50|942.99|932.49|942.97|932.47|943.06|932.56|942.86|932.36|13
1653800260000|2022-05-29 04:57:40|943.39|932.89|943.37|932.87|943.4|932.9|943.35|932.85|5
1653790080000|2022-05-29 02:08:00|942.98|932.48|942.89|932.39|942.98|932.48|942.89|932.39|6
1653800270000|2022-05-29 04:57:50|943.36|932.86|943.39|932.89|943.39|932.89|943.36|932.86|2
1653790090000|2022-05-29 02:08:10|942.88|932.38|942.85|932.35|942.88|932.38|942.85|932.35|4
1653800280000|2022-05-29 04:58:00|943.43|932.93|943.49|932.99|943.49|932.99|943.43|932.93|3
1653790100000|2022-05-29 02:08:20|942.88|932.38|942.34|931.84|942.88|932.38|942.34|931.84|10
1653800290000|2022-05-29 04:58:10|943.48|932.98|943.26|932.76|943.49|932.99|943.16|932.66|11
1653790110000|2022-05-29 02:08:30|942.3|931.8|942.35|931.85|942.35|931.85|942.3|931.8|2
1653800300000|2022-05-29 04:58:20|943.1|932.6|943.07|932.57|943.22|932.72|943|932.5|10
1653790120000|2022-05-29 02:08:40|942.28|931.78|941.13|930.63|942.28|931.78|941.13|930.63|16
1653800310000|2022-05-29 04:58:30|943.03|932.53|942.93|932.43|943.03|932.53|942.93|932.43|8
1653790130000|2022-05-29 02:08:50|941.12|930.62|941.01|930.51|941.13|930.63|941.01|930.51|11
1653800320000|2022-05-29 04:58:40|942.99|932.49|943.42|932.92|943.42|932.92|942.93|932.43|12
1653790140000|2022-05-29 02:09:00|941|930.5|941|930.5|941|930.5|941|930.5|1
1653800330000|2022-05-29 04:58:50|943.27|932.77|943.39|932.89|943.39|932.89|943.06|932.56|7
1653790150000|2022-05-29 02:09:10|940.84|930.34|940.45|929.95|940.84|930.34|940.44|929.94|8
1653800340000|2022-05-29 04:59:00|943.41|932.91|943.46|932.96|943.46|932.96|943.4|932.9|4
1653790160000|2022-05-29 02:09:20|940.47|929.97|940.33|929.83|940.47|929.97|939.89|929.39|19
1653800350000|2022-05-29 04:59:10|943.39|932.89|943.3|932.8|943.42|932.92|943.3|932.8|6
1653790170000|2022-05-29 02:09:30|940.34|929.84|940.34|929.84|940.34|929.84|940.34|929.84|1
1653800360000|2022-05-29 04:59:20|943.19|932.69|943.38|932.88|943.41|932.91|943.19|932.69|10
1653790180000|2022-05-29 02:09:40|940.33|929.83|940.37|929.87|940.39|929.89|940.33|929.83|9
1653800370000|2022-05-29 04:59:30|943.37|932.87|943.38|932.88|943.38|932.88|942.99|932.49|7
1653790190000|2022-05-29 02:09:50|940.4|929.9|940.82|930.32|940.82|930.32|940.37|929.87|11
1653800380000|2022-05-29 04:59:40|943.37|932.87|943.42|932.92|943.43|932.93|943.37|932.87|5
1653790200000|2022-05-29 02:10:00|940.83|930.33|940.96|930.46|940.97|930.47|940.65|930.15|15
1653800400000|2022-05-29 05:00:00|943.37|932.87|942.95|932.45|943.37|932.87|942.95|932.45|15
1653790210000|2022-05-29 02:10:10|940.97|930.47|941.05|930.55|941.05|930.55|940.94|930.44|8
1653800410000|2022-05-29 05:00:10|942.94|932.44|942.9|932.4|943.18|932.68|942.86|932.36|13
1653790220000|2022-05-29 02:10:20|941.06|930.56|941.04|930.54|941.52|931.02|941.04|930.54|16
1653800420000|2022-05-29 05:00:20|942.91|932.41|941.99|931.49|942.91|932.41|941.99|931.49|24
1653790230000|2022-05-29 02:10:30|941.05|930.55|941.16|930.66|941.16|930.66|941.04|930.54|7
1653800430000|2022-05-29 05:00:30|941.98|931.48|942.53|932.03|942.53|932.03|941.98|931.48|17
1653790240000|2022-05-29 02:10:40|941.14|930.64|940.96|930.46|941.14|930.64|940.96|930.46|13
1653800440000|2022-05-29 05:00:40|942.52|932.02|942.51|932.01|942.52|932.02|942.51|932.01|2
1653790250000|2022-05-29 02:10:50|940.98|930.48|941.02|930.52|941.02|930.52|940.97|930.47|8
1653800450000|2022-05-29 05:00:50|942.53|932.03|942.54|932.04|942.54|932.04|942.53|932.03|2
1653790260000|2022-05-29 02:11:00|941.06|930.56|941.05|930.55|941.13|930.63|940.97|930.47|20
1653800460000|2022-05-29 05:01:00|942.47|931.97|942.52|932.02|942.52|932.02|942.37|931.87|8
1653790270000|2022-05-29 02:11:10|941.04|930.54|941.01|930.51|941.05|930.55|941|930.5|19
1653800470000|2022-05-29 05:01:10|942.38|931.88|942.33|931.83|942.38|931.88|942.32|931.82|7
1653790280000|2022-05-29 02:11:20|941|930.5|940.94|930.44|941.01|930.51|940.93|930.43|6
1653800480000|2022-05-29 05:01:20|942.32|931.82|942.15|931.65|942.33|931.83|942.15|931.65|5
1653790290000|2022-05-29 02:11:30|940.96|930.46|939.37|928.87|940.96|930.46|939.05|928.55|32
1653800490000|2022-05-29 05:01:30|942.14|931.64|942.38|931.88|942.38|931.88|942.1|931.6|7
1653790300000|2022-05-29 02:11:40|939.58|929.08|940.76|930.26|940.76|930.26|939.1|928.6|33
1653800500000|2022-05-29 05:01:40|942.34|931.84|942.34|931.84|942.34|931.84|942.33|931.83|3
1653790310000|2022-05-29 02:11:50|940.87|930.37|940.02|929.52|941.01|930.51|940.02|929.52|33
1653800510000|2022-05-29 05:01:50|942.33|931.83|942.64|932.14|942.65|932.15|942.33|931.83|13
1653790320000|2022-05-29 02:12:00|940.07|929.57|940.74|930.24|940.78|930.28|940|929.5|20
1653800520000|2022-05-29 05:02:00|942.63|932.13|942.56|932.06|942.64|932.14|942.55|932.05|7
1653790330000|2022-05-29 02:12:10|940.84|930.34|942.66|932.16|942.66|932.16|940.81|930.31|24
1653800530000|2022-05-29 05:02:10|942.55|932.05|942.54|932.04|942.55|932.05|942.54|932.04|2
1653790340000|2022-05-29 02:12:20|942.52|932.02|942.66|932.16|942.66|932.16|942.31|931.81|18
1653800540000|2022-05-29 05:02:20|942.55|932.05|942.56|932.06|942.56|932.06|942.55|932.05|8
1653790350000|2022-05-29 02:12:30|942.68|932.18|942.68|932.18|942.68|932.18|942.68|932.18|1
1653800550000|2022-05-29 05:02:30|942.55|932.05|942.56|932.06|942.56|932.06|942.55|932.05|2
1653790360000|2022-05-29 02:12:40|942.7|932.2|942.72|932.22|942.72|932.22|942.7|932.2|2
1653800560000|2022-05-29 05:02:40|942.55|932.05|942.55|932.05|942.55|932.05|942.55|932.05|1
1653790380000|2022-05-29 02:13:00|942.68|932.18|941.62|931.12|942.68|932.18|941.4|930.9|21
1653800570000|2022-05-29 05:02:50|942.56|932.06|942.57|932.07|942.57|932.07|942.55|932.05|4
1653790390000|2022-05-29 02:13:10|941.61|931.11|942.5|932|942.63|932.13|941.49|930.99|26
1653800580000|2022-05-29 05:03:00|942.58|932.08|942.81|932.31|942.83|932.33|942.57|932.07|8
1653790400000|2022-05-29 02:13:20|942.49|931.99|942.15|931.65|942.6|932.1|942.15|931.65|18
1653800590000|2022-05-29 05:03:10|942.83|932.33|943.23|932.73|943.23|932.73|942.69|932.19|17
1653790410000|2022-05-29 02:13:30|942.3|931.8|942.8|932.3|942.8|932.3|942.3|931.8|16
1653800600000|2022-05-29 05:03:20|943.28|932.78|943.9|933.4|943.9|933.4|943.28|932.78|18
1653790420000|2022-05-29 02:13:40|942.87|932.37|942.87|932.37|942.88|932.38|942.8|932.3|5
1653800630000|2022-05-29 05:03:50|943.85|933.35|943.85|933.35|943.85|933.35|943.85|933.35|1
1653790430000|2022-05-29 02:13:50|942.77|932.27|942.65|932.15|942.77|932.27|942.65|932.15|5
1653800640000|2022-05-29 05:04:00|943.86|933.36|943.86|933.36|943.86|933.36|943.86|933.36|1
1653790440000|2022-05-29 02:14:00|942.64|932.14|942.5|932|942.64|932.14|942.37|931.87|16
1653800650000|2022-05-29 05:04:10|943.85|933.35|943.85|933.35|943.85|933.35|943.85|933.35|1
1653790450000|2022-05-29 02:14:10|942.51|932.01|942.54|932.04|942.54|932.04|942.47|931.97|7
1653800660000|2022-05-29 05:04:20|944.08|933.58|944.08|933.58|944.08|933.58|944.08|933.58|1
1653790460000|2022-05-29 02:14:20|942.51|932.01|942.22|931.72|942.53|932.03|942.16|931.66|18
1653800670000|2022-05-29 05:04:30|944.05|933.55|944.07|933.57|944.07|933.57|944.05|933.55|3
1653790470000|2022-05-29 02:14:30|942.23|931.73|942.77|932.27|942.8|932.3|942.23|931.73|15
1653800680000|2022-05-29 05:04:40|944.08|933.58|944.08|933.58|944.08|933.58|944.07|933.57|3
1653790480000|2022-05-29 02:14:40|942.8|932.3|942.81|932.31|942.82|932.32|942.78|932.28|10
1653800690000|2022-05-29 05:04:50|944.07|933.57|944.07|933.57|944.07|933.57|944.07|933.57|1
1653790490000|2022-05-29 02:14:50|942.79|932.29|942.17|931.67|942.79|932.29|942.16|931.66|19
1653800700000|2022-05-29 05:05:00|944.12|933.62|944.11|933.61|944.12|933.62|944.11|933.61|2
1653790500000|2022-05-29 02:15:00|942.16|931.66|941.75|931.25|942.16|931.66|941.14|930.64|30
1653800710000|2022-05-29 05:05:10|943.93|933.43|943.48|932.98|944.08|933.58|943.48|932.98|12
1653790510000|2022-05-29 02:15:10|941.78|931.28|941.79|931.29|941.8|931.3|941.76|931.26|7
1653800720000|2022-05-29 05:05:20|943.53|933.03|942.9|932.4|943.53|933.03|942.9|932.4|19
1653790520000|2022-05-29 02:15:20|941.85|931.35|942.66|932.16|942.66|932.16|941.85|931.35|24
1653800730000|2022-05-29 05:05:30|942.89|932.39|942.63|932.13|942.89|932.39|942.63|932.13|6
1653790530000|2022-05-29 02:15:30|942.69|932.19|943.33|932.83|943.64|933.14|942.69|932.19|25
1653800740000|2022-05-29 05:05:40|942.62|932.12|943.75|933.25|943.75|933.25|942.62|932.12|15
1653790540000|2022-05-29 02:15:40|943.3|932.8|943.33|932.83|943.38|932.88|943.29|932.79|7
1653800750000|2022-05-29 05:05:50|943.5|933|943.43|932.93|943.5|933|943.41|932.91|9
1653790550000|2022-05-29 02:15:50|943.22|932.72|943.04|932.54|943.31|932.81|943.04|932.54|9
1653800760000|2022-05-29 05:06:00|943.42|932.92|943.39|932.89|943.42|932.92|943.38|932.88|6
1653790560000|2022-05-29 02:16:00|943.31|932.81|942.53|932.03|943.31|932.81|942.53|932.03|11
1653800770000|2022-05-29 05:06:10|943.38|932.88|943.2|932.7|943.41|932.91|943.2|932.7|9
1653790570000|2022-05-29 02:16:10|942.54|932.04|941.82|931.32|942.57|932.07|941.67|931.17|24
1653800780000|2022-05-29 05:06:20|943.22|932.72|943.08|932.58|943.22|932.72|943.08|932.58|7
1653790580000|2022-05-29 02:16:20|941.75|931.25|941.73|931.23|941.82|931.32|941.42|930.92|14
1653800790000|2022-05-29 05:06:30|943.07|932.57|943.08|932.58|943.08|932.58|943.07|932.57|2
1653790590000|2022-05-29 02:16:30|941.74|931.24|941.86|931.36|941.89|931.39|941.73|931.23|12
1653800800000|2022-05-29 05:06:40|943.07|932.57|943.13|932.63|943.31|932.81|943.07|932.57|7
1653790600000|2022-05-29 02:16:40|941.75|931.25|940.89|930.39|941.75|931.25|940.89|930.39|22
1653800810000|2022-05-29 05:06:50|943.14|932.64|943.11|932.61|943.14|932.64|943.1|932.6|7
1653790610000|2022-05-29 02:16:50|940.79|930.29|940.39|929.89|940.79|930.29|940.25|929.75|23
1653800820000|2022-05-29 05:07:00|943.1|932.6|942.64|932.14|943.1|932.6|942.64|932.14|10
1653790620000|2022-05-29 02:17:00|940.34|929.84|940.42|929.92|940.42|929.92|940.34|929.84|4
1653800830000|2022-05-29 05:07:10|942.66|932.16|942.9|932.4|942.9|932.4|942.29|931.79|13
1653790630000|2022-05-29 02:17:10|940.52|930.02|940.9|930.4|940.93|930.43|940.48|929.98|18
1653800840000|2022-05-29 05:07:20|942.91|932.41|942.89|932.39|942.91|932.41|942.89|932.39|3
1653790640000|2022-05-29 02:17:20|940.89|930.39|941|930.5|941.05|930.55|940.89|930.39|12
1653800850000|2022-05-29 05:07:30|942.91|932.41|942.95|932.45|942.96|932.46|942.91|932.41|5
1653790650000|2022-05-29 02:17:30|940.99|930.49|940.97|930.47|940.99|930.49|940.97|930.47|4
1653800860000|2022-05-29 05:07:40|942.85|932.35|942.89|932.39|942.9|932.4|942.85|932.35|6
1653790660000|2022-05-29 02:17:40|940.98|930.48|941.8|931.3|941.8|931.3|940.98|930.48|17
1653800870000|2022-05-29 05:07:50|942.88|932.38|943.21|932.71|943.22|932.72|942.88|932.38|4
1653790670000|2022-05-29 02:17:50|941.81|931.31|942.84|932.34|942.85|932.35|941.8|931.3|22
1653800880000|2022-05-29 05:08:00|943.35|932.85|943.44|932.94|943.44|932.94|943.35|932.85|3
1653790680000|2022-05-29 02:18:00|942.78|932.28|943.11|932.61|943.11|932.61|942.73|932.23|17
1653800890000|2022-05-29 05:08:10|943.39|932.89|943.33|932.83|943.39|932.89|943.09|932.59|5
1653790690000|2022-05-29 02:18:10|943.13|932.63|943.21|932.71|943.22|932.72|943.13|932.63|15
1653800900000|2022-05-29 05:08:20|943.35|932.85|943.36|932.86|943.37|932.87|943.35|932.85|5
1653790700000|2022-05-29 02:18:20|943.25|932.75|943.27|932.77|943.28|932.78|943.15|932.65|18
1653800910000|2022-05-29 05:08:30|943.33|932.83|943.39|932.89|943.39|932.89|943.12|932.62|6
1653790710000|2022-05-29 02:18:30|943.28|932.78|942.84|932.34|943.28|932.78|942.84|932.34|18
1653800920000|2022-05-29 05:08:40|943.18|932.68|943.35|932.85|943.38|932.88|943.08|932.58|9
1653790720000|2022-05-29 02:18:40|942.85|932.35|943.08|932.58|943.1|932.6|942.85|932.35|21
1653800930000|2022-05-29 05:08:50|943.37|932.87|943.29|932.79|943.37|932.87|943.28|932.78|6
1653790730000|2022-05-29 02:18:50|943.09|932.59|943.5|933|943.54|933.04|943.09|932.59|18
1653800940000|2022-05-29 05:09:00|943.28|932.78|943.08|932.58|943.32|932.82|943.08|932.58|9
1653790740000|2022-05-29 02:19:00|943.48|932.98|945.59|935.09|945.59|935.09|943.45|932.95|30
1653800950000|2022-05-29 05:09:10|943.09|932.59|942.87|932.37|943.13|932.63|942.87|932.37|15
1653790750000|2022-05-29 02:19:10|945.66|935.16|946.84|936.34|946.85|936.35|945.64|935.14|23
1653800960000|2022-05-29 05:09:20|942.86|932.36|942.86|932.36|942.87|932.37|942.86|932.36|5
1653790760000|2022-05-29 02:19:20|946.82|936.32|945.2|934.7|946.84|936.34|945.2|934.7|31
1653800970000|2022-05-29 05:09:30|942.87|932.37|942.87|932.37|942.95|932.45|942.87|932.37|4
1653790770000|2022-05-29 02:19:30|945.21|934.71|944.24|933.74|945.21|934.71|944.23|933.73|30
1653800980000|2022-05-29 05:09:40|942.88|932.38|944.22|933.72|944.22|933.72|942.88|932.38|17
1653790780000|2022-05-29 02:19:40|944.22|933.72|943.57|933.07|944.24|933.74|943.3|932.8|27
1653800990000|2022-05-29 05:09:50|944.18|933.68|944.25|933.75|944.25|933.75|943.75|933.25|20
1653790790000|2022-05-29 02:19:50|943.32|932.82|943.8|933.3|943.8|933.3|943.24|932.74|17
1653801000000|2022-05-29 05:10:00|944.26|933.76|944.29|933.79|944.29|933.79|944.07|933.57|13
1653790800000|2022-05-29 02:20:00|943.79|933.29|943.83|933.33|943.83|933.33|943.72|933.22|11
1653801010000|2022-05-29 05:10:10|944.3|933.8|944.36|933.86|944.37|933.87|944.29|933.79|9
1653790810000|2022-05-29 02:20:10|943.84|933.34|944.49|933.99|944.53|934.03|943.84|933.34|25
1653801020000|2022-05-29 05:10:20|944.29|933.79|944.27|933.77|944.36|933.86|944.24|933.74|7
1653790820000|2022-05-29 02:20:20|944.46|933.96|945.75|935.25|945.79|935.29|944.45|933.95|28
1653801030000|2022-05-29 05:10:30|944.12|933.62|944.15|933.65|944.15|933.65|944.12|933.62|6
1653790830000|2022-05-29 02:20:30|945.77|935.27|945.83|935.33|945.83|935.33|945.5|935|15
1653801040000|2022-05-29 05:10:40|944.14|933.64|944.11|933.61|944.14|933.64|944.1|933.6|6
1653790840000|2022-05-29 02:20:40|945.81|935.31|945.49|934.99|945.83|935.33|945.49|934.99|15
1653801050000|2022-05-29 05:10:50|944.08|933.58|944.09|933.59|944.13|933.63|944.05|933.55|7
1653790850000|2022-05-29 02:20:50|945.44|934.94|945.16|934.66|945.44|934.94|945.16|934.66|17
1653801060000|2022-05-29 05:11:00|944.06|933.56|944.11|933.61|944.13|933.63|944.06|933.56|8
1653790860000|2022-05-29 02:21:00|945.15|934.65|945.16|934.66|945.16|934.66|945.15|934.65|4
1653801070000|2022-05-29 05:11:10|944.1|933.6|944.09|933.59|944.19|933.69|944|933.5|6
1653790880000|2022-05-29 02:21:20|945.27|934.77|945.08|934.58|945.27|934.77|945.01|934.51|8
1653801080000|2022-05-29 05:11:20|944.02|933.52|944.07|933.57|944.09|933.59|944|933.5|16
1653790890000|2022-05-29 02:21:30|945.15|934.65|945.16|934.66|945.29|934.79|945.14|934.64|9
1653801090000|2022-05-29 05:11:30|944.05|933.55|944.04|933.54|944.28|933.78|944.04|933.54|17
1653790900000|2022-05-29 02:21:40|945.17|934.67|944.9|934.4|945.3|934.8|944.9|934.4|11
1653801100000|2022-05-29 05:11:40|944.05|933.55|944.04|933.54|944.05|933.55|944.04|933.54|2
1653790910000|2022-05-29 02:21:50|944.83|934.33|944.45|933.95|944.83|934.33|944.45|933.95|8
1653801110000|2022-05-29 05:11:50|944.05|933.55|944.1|933.6|944.1|933.6|944.05|933.55|2
1653790920000|2022-05-29 02:22:00|944.42|933.92|943.98|933.48|944.44|933.94|943.94|933.44|13
1653801120000|2022-05-29 05:12:00|944.09|933.59|943.72|933.22|944.09|933.59|943.69|933.19|14
1653790930000|2022-05-29 02:22:10|944.01|933.51|942.96|932.46|944.01|933.51|942.84|932.34|22
1653801130000|2022-05-29 05:12:10|943.6|933.1|943.68|933.18|943.75|933.25|943.44|932.94|10
1653790940000|2022-05-29 02:22:20|942.95|932.45|944.1|933.6|944.1|933.6|942.95|932.45|27
1653801140000|2022-05-29 05:12:20|943.52|933.02|943.32|932.82|943.52|933.02|943.27|932.77|7
1653790950000|2022-05-29 02:22:30|944.09|933.59|943.98|933.48|944.11|933.61|943.97|933.47|14
1653801150000|2022-05-29 05:12:30|943.31|932.81|943.37|932.87|943.38|932.88|943.22|932.72|9
1653790960000|2022-05-29 02:22:40|943.99|933.49|943.65|933.15|943.99|933.49|943.65|933.15|11
1653801160000|2022-05-29 05:12:40|943.36|932.86|943.3|932.8|943.36|932.86|943.28|932.78|9
1653790970000|2022-05-29 02:22:50|943.49|932.99|943.14|932.64|943.49|932.99|943.14|932.64|13
1653801170000|2022-05-29 05:12:50|943.32|932.82|943.31|932.81|943.36|932.86|943.29|932.79|7
1653790980000|2022-05-29 02:23:00|943.09|932.59|943.02|932.52|943.14|932.64|942.88|932.38|23
1653801190000|2022-05-29 05:13:10|943.3|932.8|943.37|932.87|943.38|932.88|943.3|932.8|3
1653790990000|2022-05-29 02:23:10|943.01|932.51|942.92|932.42|943.02|932.52|942.92|932.42|7
1653801200000|2022-05-29 05:13:20|943.38|932.88|943.37|932.87|943.38|932.88|943.36|932.86|4
1653791000000|2022-05-29 02:23:20|942.82|932.32|942.44|931.94|942.82|932.32|942.37|931.87|13
1653801210000|2022-05-29 05:13:30|943.36|932.86|943.53|933.03|943.53|933.03|943.36|932.86|11
1653791010000|2022-05-29 02:23:30|942.35|931.85|941.27|930.77|942.44|931.94|941.19|930.69|29
1653801220000|2022-05-29 05:13:40|943.52|933.02|943.52|933.02|943.52|933.02|943.52|933.02|1
1653791020000|2022-05-29 02:23:40|941.26|930.76|940.61|930.11|941.26|930.76|940.59|930.09|20
1653801230000|2022-05-29 05:13:50|943.53|933.03|943.6|933.1|943.63|933.13|943.53|933.03|8
1653791030000|2022-05-29 02:23:50|940.6|930.1|940.31|929.81|940.6|930.1|939.78|929.28|27
1653801240000|2022-05-29 05:14:00|943.59|933.09|943.34|932.84|943.6|933.1|943.34|932.84|8
1653791040000|2022-05-29 02:24:00|940.32|929.82|939.88|929.38|940.32|929.82|939.79|929.29|21
1653801250000|2022-05-29 05:14:10|943.33|932.83|943.41|932.91|943.41|932.91|943.14|932.64|9
1653791050000|2022-05-29 02:24:10|939.99|929.49|940.25|929.75|940.47|929.97|939.86|929.36|27
1653801260000|2022-05-29 05:14:20|943.29|932.79|943.28|932.78|943.29|932.79|943.28|932.78|2
1653791060000|2022-05-29 02:24:20|940.27|929.77|940.32|929.82|940.52|930.02|940.15|929.65|25
1653801270000|2022-05-29 05:14:30|943.27|932.77|943.26|932.76|943.27|932.77|943.26|932.76|2
1653791070000|2022-05-29 02:24:30|940.37|929.87|940.91|930.41|941.05|930.55|940.37|929.87|19
1653801280000|2022-05-29 05:14:40|943.29|932.79|942.77|932.27|943.29|932.79|942.76|932.26|11
1653791080000|2022-05-29 02:24:40|940.89|930.39|941.8|931.3|941.8|931.3|940.84|930.34|20
1653801290000|2022-05-29 05:14:50|942.78|932.28|942.78|932.28|942.78|932.28|942.77|932.27|3
1653791090000|2022-05-29 02:24:50|941.79|931.29|941.8|931.3|941.83|931.33|941.79|931.29|5
1653801300000|2022-05-29 05:15:00|942.77|932.27|942.76|932.26|942.77|932.27|942.75|932.25|8
1653791100000|2022-05-29 02:25:00|941.7|931.2|941.78|931.28|941.79|931.29|941.7|931.2|12
1653801310000|2022-05-29 05:15:10|942.75|932.25|942.63|932.13|942.76|932.26|942.63|932.13|11
1653791110000|2022-05-29 02:25:10|941.79|931.29|941.77|931.27|941.79|931.29|941.7|931.2|7
1653801320000|2022-05-29 05:15:20|942.62|932.12|943.38|932.88|943.38|932.88|942.62|932.12|13
1653791120000|2022-05-29 02:25:20|941.78|931.28|941.77|931.27|941.78|931.28|941.77|931.27|2
1653801330000|2022-05-29 05:15:30|943.39|932.89|943.81|933.31|943.81|933.31|943.39|932.89|14
1653791130000|2022-05-29 02:25:30|941.79|931.29|941.77|931.27|941.79|931.29|941.77|931.27|7
1653801360000|2022-05-29 05:16:00|944.08|933.58|944.07|933.57|944.08|933.58|944.06|933.56|4
1653791140000|2022-05-29 02:25:40|941.79|931.29|941.79|931.29|941.79|931.29|941.77|931.27|3
1653801370000|2022-05-29 05:16:10|944.06|933.56|944.07|933.57|944.08|933.58|944.06|933.56|8
1653791160000|2022-05-29 02:26:00|941.78|931.28|941.3|930.8|941.78|931.28|941.3|930.8|12
1653801380000|2022-05-29 05:16:20|944.08|933.58|944.06|933.56|944.08|933.58|944.06|933.56|5
1653791170000|2022-05-29 02:26:10|941.38|930.88|941.3|930.8|941.43|930.93|941.26|930.76|12
1653801400000|2022-05-29 05:16:40|944.1|933.6|944.09|933.59|944.1|933.6|944.09|933.59|2
1653791180000|2022-05-29 02:26:20|941.44|930.94|941.3|930.8|941.44|930.94|941.22|930.72|8
1653801410000|2022-05-29 05:16:50|944.08|933.58|944.74|934.24|944.75|934.25|944.03|933.53|25
1653791190000|2022-05-29 02:26:30|941.1|930.6|941.02|930.52|941.1|930.6|941.02|930.52|4
1653801420000|2022-05-29 05:17:00|944.76|934.26|945.35|934.85|945.36|934.86|944.76|934.26|12
1653791200000|2022-05-29 02:26:40|941.01|930.51|940.97|930.47|941.01|930.51|940.81|930.31|14
1653801430000|2022-05-29 05:17:10|945.42|934.92|945.06|934.56|945.42|934.92|945.02|934.52|9
1653791210000|2022-05-29 02:26:50|941.1|930.6|941.15|930.65|941.21|930.71|941.06|930.56|18
1653801440000|2022-05-29 05:17:20|945.13|934.63|944.9|934.4|945.13|934.63|944.9|934.4|13
1653791220000|2022-05-29 02:27:00|941.09|930.59|940.83|930.33|941.09|930.59|940.83|930.33|15
1653801450000|2022-05-29 05:17:30|944.78|934.28|944.72|934.22|944.93|934.43|944.72|934.22|12
1653791230000|2022-05-29 02:27:10|940.8|930.3|941.62|931.12|941.62|931.12|940.78|930.28|24
1653801460000|2022-05-29 05:17:40|944.74|934.24|944.73|934.23|944.74|934.24|944.71|934.21|5
1653791240000|2022-05-29 02:27:20|941.64|931.14|941.85|931.35|941.86|931.36|941.64|931.14|19
1653801470000|2022-05-29 05:17:50|944.74|934.24|944.68|934.18|944.9|934.4|944.68|934.18|13
1653791250000|2022-05-29 02:27:30|941.83|931.33|941.97|931.47|941.97|931.47|941.83|931.33|8
1653801480000|2022-05-29 05:18:00|944.7|934.2|944.68|934.18|944.7|934.2|944.66|934.16|15
1653791260000|2022-05-29 02:27:40|942.05|931.55|941.9|931.4|942.09|931.59|941.9|931.4|19
1653801490000|2022-05-29 05:18:10|944.54|934.04|944.47|933.97|944.55|934.05|944.46|933.96|12
1653791270000|2022-05-29 02:27:50|941.89|931.39|941.91|931.41|941.94|931.44|941.87|931.37|10
1653801500000|2022-05-29 05:18:20|944.46|933.96|944.45|933.95|944.46|933.96|944.44|933.94|8
1653791280000|2022-05-29 02:28:00|941.9|931.4|941.98|931.48|941.98|931.48|941.85|931.35|10
1653801510000|2022-05-29 05:18:30|944.57|934.07|944.55|934.05|944.57|934.07|944.54|934.04|3
1653791290000|2022-05-29 02:28:10|942.03|931.53|942.08|931.58|942.11|931.61|941.98|931.48|19
1653801520000|2022-05-29 05:18:40|944.39|933.89|944.23|933.73|944.39|933.89|944.23|933.73|8
1653791300000|2022-05-29 02:28:20|942.09|931.59|942.12|931.62|942.13|931.63|942.08|931.58|10
1653801530000|2022-05-29 05:18:50|944.3|933.8|944.26|933.76|944.33|933.83|944.26|933.76|4
1653791310000|2022-05-29 02:28:30|942.13|931.63|942.13|931.63|942.13|931.63|942.12|931.62|5
1653801540000|2022-05-29 05:19:00|944.45|933.95|944.27|933.77|944.45|933.95|944.27|933.77|5
1653791320000|2022-05-29 02:28:40|942.42|931.92|942.87|932.37|943.49|932.99|942.42|931.92|25
1653801550000|2022-05-29 05:19:10|944.25|933.75|944.3|933.8|944.32|933.82|944.18|933.68|7
1653791330000|2022-05-29 02:28:50|942.88|932.38|943.23|932.73|943.26|932.76|942.87|932.37|19
1653801560000|2022-05-29 05:19:20|944.44|933.94|944.41|933.91|944.44|933.94|944.4|933.9|7
1653791340000|2022-05-29 02:29:00|943.24|932.74|943.23|932.73|943.25|932.75|943.2|932.7|15
1653801570000|2022-05-29 05:19:30|944.43|933.93|944.25|933.75|944.43|933.93|944.25|933.75|12
1653791350000|2022-05-29 02:29:10|943.25|932.75|943.69|933.19|943.69|933.19|943.23|932.73|11
1653801580000|2022-05-29 05:19:40|944.24|933.74|944.12|933.62|944.29|933.79|944.12|933.62|7
1653791360000|2022-05-29 02:29:20|943.7|933.2|944.74|934.24|944.74|934.24|943.69|933.19|24
1653801590000|2022-05-29 05:19:50|944.14|933.64|944.14|933.64|944.15|933.65|944.14|933.64|5
1653791370000|2022-05-29 02:29:30|944.73|934.23|944.12|933.62|944.73|934.23|943.95|933.45|13
1653801600000|2022-05-29 05:20:00|944.15|933.65|944.13|933.63|944.15|933.65|944.13|933.63|5
1653791380000|2022-05-29 02:29:40|944.11|933.61|944.14|933.64|944.2|933.7|944.11|933.61|11
1653801610000|2022-05-29 05:20:10|943.86|933.36|942.83|932.33|943.99|933.49|942.8|932.3|25
1653791390000|2022-05-29 02:29:50|944.17|933.67|944.17|933.67|944.17|933.67|944.14|933.64|3
1653801620000|2022-05-29 05:20:20|942.79|932.29|942.81|932.31|942.84|932.34|942.62|932.12|21
1653791400000|2022-05-29 02:30:00|944.11|933.61|942.98|932.48|944.11|933.61|942.94|932.44|22
1653801630000|2022-05-29 05:20:30|942.82|932.32|943.68|933.18|943.68|933.18|942.81|932.31|21
1653791410000|2022-05-29 02:30:10|943.11|932.61|943.75|933.25|943.75|933.25|943.11|932.61|15
1653801640000|2022-05-29 05:20:40|943.63|933.13|943.67|933.17|943.73|933.23|943.63|933.13|9
1653791420000|2022-05-29 02:30:20|943.71|933.21|943.75|933.25|943.76|933.26|943.68|933.18|12
1653801650000|2022-05-29 05:20:50|943.68|933.18|943.69|933.19|943.71|933.21|943.64|933.14|9
1653791430000|2022-05-29 02:30:30|943.74|933.24|943.74|933.24|943.75|933.25|943.74|933.24|3
1653801660000|2022-05-29 05:21:00|943.82|933.32|943.84|933.34|944.28|933.78|943.8|933.3|23
1653791440000|2022-05-29 02:30:40|943.82|933.32|944.06|933.56|944.1|933.6|943.76|933.26|19
1653801670000|2022-05-29 05:21:10|943.83|933.33|944.02|933.52|944.02|933.52|943.82|933.32|8
1653791450000|2022-05-29 02:30:50|944.07|933.57|944.72|934.22|944.72|934.22|944.07|933.57|15
1653801690000|2022-05-29 05:21:30|943.98|933.48|944.18|933.68|944.26|933.76|943.98|933.48|12
1653791460000|2022-05-29 02:31:00|944.74|934.24|944.82|934.32|944.84|934.34|944.68|934.18|17
1653801700000|2022-05-29 05:21:40|944.19|933.69|943.93|933.43|944.2|933.7|943.93|933.43|15
1653791470000|2022-05-29 02:31:10|944.83|934.33|944.82|934.32|944.85|934.35|944.82|934.32|6
1653801720000|2022-05-29 05:22:00|943.98|933.48|943.97|933.47|943.98|933.48|943.93|933.43|6
1653791480000|2022-05-29 02:31:20|944.81|934.31|944.43|933.93|944.84|934.34|944.43|933.93|13
1653801730000|2022-05-29 05:22:10|943.98|933.48|944.07|933.57|944.26|933.76|943.94|933.44|11
1653791490000|2022-05-29 02:31:30|944.78|934.28|944.78|934.28|944.79|934.29|944.78|934.28|7
1653801740000|2022-05-29 05:22:20|944.22|933.72|944|933.5|944.27|933.77|943.99|933.49|18
1653791500000|2022-05-29 02:31:40|944.79|934.29|945.56|935.06|945.6|935.1|944.79|934.29|15
1653801750000|2022-05-29 05:22:30|944.01|933.51|944|933.5|944.01|933.51|944|933.5|2
1653791510000|2022-05-29 02:31:50|945.6|935.1|945.17|934.67|945.74|935.24|945.17|934.67|21
1653801760000|2022-05-29 05:22:40|944.04|933.54|944.06|933.56|944.06|933.56|944.04|933.54|3
1653791520000|2022-05-29 02:32:00|945.1|934.6|944.9|934.4|945.1|934.6|944.83|934.33|16
1653801770000|2022-05-29 05:22:50|944.05|933.55|944.01|933.51|944.06|933.56|943.83|933.33|13
1653791530000|2022-05-29 02:32:10|944.84|934.34|944.16|933.66|944.84|934.34|944.09|933.59|24
1653801780000|2022-05-29 05:23:00|944.02|933.52|943.97|933.47|944.02|933.52|943.9|933.4|9
1653791540000|2022-05-29 02:32:20|944.17|933.67|944.1|933.6|944.29|933.79|944.06|933.56|14
1653801790000|2022-05-29 05:23:10|943.98|933.48|943.96|933.46|943.98|933.48|943.96|933.46|4
1653791550000|2022-05-29 02:32:30|944.09|933.59|944.17|933.67|944.17|933.67|943.99|933.49|5
1653801800000|2022-05-29 05:23:20|943.98|933.48|944.03|933.53|944.03|933.53|943.98|933.48|4
1653791560000|2022-05-29 02:32:40|944.16|933.66|944.17|933.67|944.17|933.67|943.99|933.49|4
1653801810000|2022-05-29 05:23:30|943.99|933.49|943.85|933.35|944.18|933.68|943.82|933.32|8
1653801820000|2022-05-29 05:23:40|943.84|933.34|944.08|933.58|944.08|933.58|943.84|933.34|5
1653791570000|2022-05-29 02:32:50|944|933.5|944.18|933.68|944.18|933.68|944|933.5|3
1653801830000|2022-05-29 05:23:50|944.07|933.57|944.55|934.05|944.55|934.05|944.07|933.57|7
1653791580000|2022-05-29 02:33:00|944.03|933.53|943.63|933.13|944.03|933.53|943.5|933|20
1653801840000|2022-05-29 05:24:00|944.12|933.62|944.18|933.68|944.19|933.69|944.11|933.61|9
1653791590000|2022-05-29 02:33:10|943.62|933.12|942.85|932.35|943.62|933.12|942.82|932.32|27
1653801850000|2022-05-29 05:24:10|944.47|933.97|944.47|933.97|944.76|934.26|944.46|933.96|10
1653791600000|2022-05-29 02:33:20|942.88|932.38|940.94|930.44|942.88|932.38|940.94|930.44|23
1653801860000|2022-05-29 05:24:20|944.45|933.95|944.45|933.95|944.45|933.95|944.45|933.95|1
1653791610000|2022-05-29 02:33:30|940.95|930.45|940.61|930.11|940.95|930.45|940.6|930.1|8
1653801870000|2022-05-29 05:24:30|944.39|933.89|944.45|933.95|944.45|933.95|944.39|933.89|2
1653791620000|2022-05-29 02:33:40|940.6|930.1|940.49|929.99|940.6|930.1|940.49|929.99|16
1653801880000|2022-05-29 05:24:40|944.4|933.9|944.45|933.95|944.47|933.97|944.4|933.9|7
1653791630000|2022-05-29 02:33:50|940.5|930|940.81|930.31|940.81|930.31|940.48|929.98|11
1653791640000|2022-05-29 02:34:00|940.8|930.3|941.01|930.51|941.3|930.8|940.8|930.3|21
1653801900000|2022-05-29 05:25:00|944.44|933.94|944.42|933.92|944.49|933.99|944.41|933.91|13
1653791650000|2022-05-29 02:34:10|941.03|930.53|941.6|931.1|941.66|931.16|941.01|930.51|13
1653801910000|2022-05-29 05:25:10|944.46|933.96|944.14|933.64|944.48|933.98|944.09|933.59|13
1653791660000|2022-05-29 02:34:20|941.61|931.11|941.76|931.26|941.76|931.26|941.61|931.11|15
1653801920000|2022-05-29 05:25:20|944.1|933.6|944.12|933.62|944.14|933.64|944.07|933.57|10
1653791670000|2022-05-29 02:34:30|941.75|931.25|941.76|931.26|941.77|931.27|941.75|931.25|3
1653801940000|2022-05-29 05:25:40|944.47|933.97|944.47|933.97|944.48|933.98|944.13|933.63|4
1653791680000|2022-05-29 02:34:40|941.77|931.27|941.79|931.29|941.79|931.29|941.76|931.26|7
1653801950000|2022-05-29 05:25:50|944.46|933.96|944.89|934.39|945|934.5|944.46|933.96|14
1653791690000|2022-05-29 02:34:50|941.84|931.34|941.86|931.36|941.86|931.36|941.84|931.34|2
1653801960000|2022-05-29 05:26:00|944.88|934.38|944.68|934.18|944.89|934.39|944.68|934.18|13
1653801970000|2022-05-29 05:26:10|944.53|934.03|944.29|933.79|944.57|934.07|944.2|933.7|17
1653791700000|2022-05-29 02:35:00|941.84|931.34|941.84|931.34|941.84|931.34|941.84|931.34|1
1653801980000|2022-05-29 05:26:20|944.07|933.57|943.98|933.48|944.07|933.57|943.97|933.47|14
1653791710000|2022-05-29 02:35:10|941.85|931.35|941.96|931.46|941.96|931.46|941.85|931.35|3
1653801990000|2022-05-29 05:26:30|943.99|933.49|943.55|933.05|943.99|933.49|943.55|933.05|27
1653791720000|2022-05-29 02:35:20|941.9|931.4|941.86|931.36|941.9|931.4|941.86|931.36|7
1653802000000|2022-05-29 05:26:40|943.54|933.04|943.47|932.97|943.55|933.05|943.44|932.94|13
1653791730000|2022-05-29 02:35:30|941.88|931.38|941.99|931.49|942.07|931.57|941.88|931.38|11
1653802010000|2022-05-29 05:26:50|943.44|932.94|943.2|932.7|943.5|933|943.2|932.7|9
1653791740000|2022-05-29 02:35:40|942.03|931.53|942.71|932.21|942.71|932.21|942.03|931.53|15
1653802020000|2022-05-29 05:27:00|943.02|932.52|943.73|933.23|943.75|933.25|943.02|932.52|11
1653791750000|2022-05-29 02:35:50|942.73|932.23|942.73|932.23|943.43|932.93|942.73|932.23|15
1653802030000|2022-05-29 05:27:10|943.6|933.1|943.71|933.21|943.73|933.23|943.59|933.09|8
1653791760000|2022-05-29 02:36:00|942.74|932.24|942.62|932.12|942.75|932.25|942.61|932.11|12
1653802040000|2022-05-29 05:27:20|943.58|933.08|943.72|933.22|943.72|933.22|943.58|933.08|3
1653791770000|2022-05-29 02:36:10|942.46|931.96|942.66|932.16|942.66|932.16|942.41|931.91|7
1653802060000|2022-05-29 05:27:40|943.73|933.23|943.73|933.23|943.73|933.23|943.73|933.23|1
1653791780000|2022-05-29 02:36:20|942.67|932.17|942.78|932.28|942.78|932.28|942.67|932.17|2
1653802070000|2022-05-29 05:27:50|943.77|933.27|944.35|933.85|944.37|933.87|943.77|933.27|13
1653791790000|2022-05-29 02:36:30|942.77|932.27|942.34|931.84|942.78|932.28|942.34|931.84|7
1653802080000|2022-05-29 05:28:00|944.34|933.84|944.33|933.83|944.37|933.87|944.31|933.81|15
1653791800000|2022-05-29 02:36:40|942.25|931.75|942.22|931.72|942.26|931.76|942.21|931.71|11
1653802090000|2022-05-29 05:28:10|944.34|933.84|944.91|934.41|945.01|934.51|944.34|933.84|14
1653791810000|2022-05-29 02:36:50|942.18|931.68|942.17|931.67|942.32|931.82|942.17|931.67|14
1653802100000|2022-05-29 05:28:20|945.07|934.57|945.07|934.57|945.07|934.57|945.07|934.57|1
1653791820000|2022-05-29 02:37:00|942.15|931.65|942.21|931.71|942.24|931.74|942.13|931.63|7
1653802110000|2022-05-29 05:28:30|945.08|934.58|945.08|934.58|945.08|934.58|945.07|934.57|3
1653791830000|2022-05-29 02:37:10|942.22|931.72|942.21|931.71|942.22|931.72|942.21|931.71|2
1653802120000|2022-05-29 05:28:40|945.14|934.64|945.8|935.3|945.83|935.33|945.14|934.64|15
1653791840000|2022-05-29 02:37:20|942.22|931.72|942.68|932.18|942.68|932.18|942.21|931.71|11
1653802130000|2022-05-29 05:28:50|945.81|935.31|946.82|936.32|946.82|936.32|945.81|935.31|17
1653791850000|2022-05-29 02:37:30|942.73|932.23|942.79|932.29|942.8|932.3|942.73|932.23|6
1653802140000|2022-05-29 05:29:00|946.88|936.38|946.25|935.75|946.91|936.41|946.25|935.75|16
1653791860000|2022-05-29 02:37:40|942.77|932.27|942.83|932.33|942.85|932.35|942.77|932.27|9
1653802150000|2022-05-29 05:29:10|946.26|935.76|945.79|935.29|946.26|935.76|945.21|934.71|31
1653791870000|2022-05-29 02:37:50|942.81|932.31|942.89|932.39|942.89|932.39|942.78|932.28|12
1653802160000|2022-05-29 05:29:20|945.8|935.3|945.45|934.95|945.94|935.44|945.34|934.84|32
1653791880000|2022-05-29 02:38:00|942.88|932.38|942.88|932.38|942.91|932.41|942.88|932.38|3
1653802170000|2022-05-29 05:29:30|945.44|934.94|945.38|934.88|945.44|934.94|945.38|934.88|10
1653791890000|2022-05-29 02:38:10|942.89|932.39|942.89|932.39|942.92|932.42|942.88|932.38|8
1653802180000|2022-05-29 05:29:40|945.46|934.96|945.74|935.24|945.75|935.25|945.38|934.88|8
1653791900000|2022-05-29 02:38:20|942.88|932.38|942.88|932.38|942.88|932.38|942.88|932.38|1
1653802190000|2022-05-29 05:29:50|945.75|935.25|945.6|935.1|945.76|935.26|945.59|935.09|15
1653791920000|2022-05-29 02:38:40|942.91|932.41|942.88|932.38|942.91|932.41|942.88|932.38|2
1653802200000|2022-05-29 05:30:00|945.75|935.25|945.31|934.81|945.75|935.25|945.31|934.81|17
1653791930000|2022-05-29 02:38:50|942.91|932.41|942.96|932.46|943.09|932.59|942.88|932.38|15
1653802210000|2022-05-29 05:30:10|944.99|934.49|945.02|934.52|945.19|934.69|944.61|934.11|20
1653791940000|2022-05-29 02:39:00|942.71|932.21|943.12|932.62|943.12|932.62|942.7|932.2|11
1653802220000|2022-05-29 05:30:20|945.03|934.53|944.99|934.49|945.03|934.53|944.99|934.49|4
1653791950000|2022-05-29 02:39:10|943.13|932.63|943.14|932.64|943.18|932.68|943.04|932.54|13
1653802230000|2022-05-29 05:30:30|944.98|934.48|944.92|934.42|945.25|934.75|944.75|934.25|13
1653791960000|2022-05-29 02:39:20|943.15|932.65|942.98|932.48|943.17|932.67|942.98|932.48|11
1653802240000|2022-05-29 05:30:40|944.91|934.41|944.88|934.38|944.91|934.41|944.86|934.36|11
1653791970000|2022-05-29 02:39:30|942.97|932.47|943.18|932.68|943.19|932.69|942.94|932.44|14
1653802250000|2022-05-29 05:30:50|944.87|934.37|945.22|934.72|945.25|934.75|944.87|934.37|15
1653791980000|2022-05-29 02:39:40|943.19|932.69|943.02|932.52|943.19|932.69|942.94|932.44|12
1653802260000|2022-05-29 05:31:00|945.09|934.59|945.02|934.52|945.09|934.59|945.01|934.51|5
1653791990000|2022-05-29 02:39:50|943|932.5|943.06|932.56|943.15|932.65|942.98|932.48|15
1653802270000|2022-05-29 05:31:10|945.01|934.51|945.04|934.54|945.07|934.57|945.01|934.51|4
1653792000000|2022-05-29 02:40:00|942.99|932.49|942.59|932.09|942.99|932.49|942.5|932|8
1653802280000|2022-05-29 05:31:20|945.05|934.55|945.06|934.56|945.06|934.56|944.76|934.26|15
1653792010000|2022-05-29 02:40:10|942.48|931.98|942.22|931.72|942.55|932.05|942.17|931.67|14
1653802290000|2022-05-29 05:31:30|945.08|934.58|944.88|934.38|945.08|934.58|944.87|934.37|13
1653792020000|2022-05-29 02:40:20|942.23|931.73|942.21|931.71|942.23|931.73|941.97|931.47|14
1653802300000|2022-05-29 05:31:40|944.87|934.37|944.7|934.2|944.91|934.41|944.7|934.2|10
1653792030000|2022-05-29 02:40:30|942.5|932|942.81|932.31|942.87|932.37|942.5|932|18
1653802310000|2022-05-29 05:31:50|944.69|934.19|944.66|934.16|944.72|934.22|944.43|933.93|19
1653792040000|2022-05-29 02:40:40|942.8|932.3|942.85|932.35|942.87|932.37|942.77|932.27|4
1653802320000|2022-05-29 05:32:00|944.64|934.14|944.78|934.28|944.83|934.33|944.64|934.14|13
1653792050000|2022-05-29 02:40:50|942.79|932.29|942.79|932.29|942.81|932.31|942.78|932.28|5
1653802330000|2022-05-29 05:32:10|944.77|934.27|944.78|934.28|944.78|934.28|944.66|934.16|4
1653792060000|2022-05-29 02:41:00|942.69|932.19|942.9|932.4|942.9|932.4|942.69|932.19|10
1653802340000|2022-05-29 05:32:20|944.86|934.36|944.85|934.35|944.94|934.44|944.85|934.35|9
1653792070000|2022-05-29 02:41:10|942.89|932.39|942.88|932.38|942.89|932.39|942.8|932.3|5
1653802350000|2022-05-29 05:32:30|944.84|934.34|944.8|934.3|944.84|934.34|944.8|934.3|4
1653792080000|2022-05-29 02:41:20|942.91|932.41|942.9|932.4|943.05|932.55|942.9|932.4|12
1653802360000|2022-05-29 05:32:40|944.82|934.32|944.73|934.23|944.83|934.33|944.71|934.21|11
1653792090000|2022-05-29 02:41:30|942.88|932.38|942.79|932.29|942.9|932.4|942.79|932.29|8
1653802370000|2022-05-29 05:32:50|944.74|934.24|944.67|934.17|944.74|934.24|944.63|934.13|17
1653792100000|2022-05-29 02:41:40|942.81|932.31|942.77|932.27|942.81|932.31|942.77|932.27|6
1653802380000|2022-05-29 05:33:00|944.62|934.12|944.56|934.06|944.69|934.19|944.55|934.05|21
1653792110000|2022-05-29 02:41:50|942.75|932.25|942.72|932.22|942.75|932.25|942.71|932.21|5
1653802390000|2022-05-29 05:33:10|944.55|934.05|944.63|934.13|944.64|934.14|944.54|934.04|11
1653792120000|2022-05-29 02:42:00|942.8|932.3|942.82|932.32|942.82|932.32|942.72|932.22|5
1653802400000|2022-05-29 05:33:20|944.58|934.08|944.57|934.07|944.58|934.08|944.3|933.8|8
1653792130000|2022-05-29 02:42:10|942.83|932.33|942.81|932.31|942.86|932.36|942.79|932.29|9
1653802410000|2022-05-29 05:33:30|944.56|934.06|944.54|934.04|944.57|934.07|944.54|934.04|7
1653792140000|2022-05-29 02:42:20|942.79|932.29|943.98|933.48|943.98|933.48|942.79|932.29|16
1653802420000|2022-05-29 05:33:40|944.55|934.05|944.61|934.11|944.61|934.11|944.55|934.05|3
1653792150000|2022-05-29 02:42:30|944.04|933.54|944.02|933.52|944.04|933.54|943.9|933.4|21
1653802430000|2022-05-29 05:33:50|944.71|934.21|945.64|935.14|945.73|935.23|944.71|934.21|26
1653792160000|2022-05-29 02:42:40|944.03|933.53|943|932.5|944.03|933.53|943|932.5|18
1653802440000|2022-05-29 05:34:00|945.57|935.07|945.52|935.02|945.72|935.22|945.52|935.02|8
1653792170000|2022-05-29 02:42:50|942.99|932.49|942.88|932.38|943|932.5|942.76|932.26|18
1653802450000|2022-05-29 05:34:10|945.53|935.03|945.53|935.03|945.54|935.04|945.52|935.02|5
1653792180000|2022-05-29 02:43:00|942.91|932.41|942.95|932.45|942.98|932.48|942.05|931.55|15
1653802460000|2022-05-29 05:34:20|945.52|935.02|945.39|934.89|945.52|935.02|945.3|934.8|10
1653792190000|2022-05-29 02:43:10|942.97|932.47|943.74|933.24|943.77|933.27|942.97|932.47|25
1653802470000|2022-05-29 05:34:30|945.47|934.97|945.31|934.81|945.53|935.03|945.31|934.81|11
1653792200000|2022-05-29 02:43:20|943.75|933.25|943.63|933.13|943.75|933.25|943.46|932.96|12
1653802480000|2022-05-29 05:34:40|945.49|934.99|945.31|934.81|945.49|934.99|945.22|934.72|10
1653792210000|2022-05-29 02:43:30|943.61|933.11|943.84|933.34|943.84|933.34|943.43|932.93|22
1653802490000|2022-05-29 05:34:50|945.4|934.9|945.32|934.82|945.41|934.91|945.32|934.82|8
1653792220000|2022-05-29 02:43:40|943.85|933.35|943.81|933.31|943.86|933.36|943.78|933.28|9
1653802500000|2022-05-29 05:35:00|945.33|934.83|945.11|934.61|945.35|934.85|945.07|934.57|17
1653792230000|2022-05-29 02:43:50|944.07|933.57|944.62|934.12|944.62|934.12|944.07|933.57|11
1653802510000|2022-05-29 05:35:10|945.09|934.59|944.86|934.36|945.1|934.6|944.85|934.35|12
1653792240000|2022-05-29 02:44:00|944.61|934.11|944|933.5|944.62|934.12|944|933.5|6
1653802520000|2022-05-29 05:35:20|944.84|934.34|945.07|934.57|945.07|934.57|944.83|934.33|9
1653792250000|2022-05-29 02:44:10|943.99|933.49|943.85|933.35|944.03|933.53|943.85|933.35|13
1653802530000|2022-05-29 05:35:30|945.13|934.63|945.05|934.55|945.13|934.63|945.05|934.55|10
1653792260000|2022-05-29 02:44:20|944.02|933.52|944.12|933.62|944.14|933.64|944.02|933.52|5
1653802540000|2022-05-29 05:35:40|945.04|934.54|945.09|934.59|945.09|934.59|945.04|934.54|6
1653792270000|2022-05-29 02:44:30|944.06|933.56|944.02|933.52|944.12|933.62|944.01|933.51|8
1653802550000|2022-05-29 05:35:50|945.08|934.58|945.04|934.54|945.08|934.58|945.03|934.53|4
1653792280000|2022-05-29 02:44:40|944.01|933.51|943.94|933.44|944.01|933.51|943.94|933.44|6
1653802560000|2022-05-29 05:36:00|945.03|934.53|944.7|934.2|945.04|934.54|944.62|934.12|12
1653792290000|2022-05-29 02:44:50|943.8|933.3|943.31|932.81|943.8|933.3|943.31|932.81|13
1653802570000|2022-05-29 05:36:10|944.69|934.19|944.6|934.1|944.69|934.19|944.6|934.1|13
1653792300000|2022-05-29 02:45:00|943.3|932.8|943.92|933.42|943.92|933.42|943.18|932.68|19
1653802580000|2022-05-29 05:36:20|944.56|934.06|944.49|933.99|944.56|934.06|944.49|933.99|4
1653792310000|2022-05-29 02:45:10|943.9|933.4|943.94|933.44|943.97|933.47|943.78|933.28|17
1653802590000|2022-05-29 05:36:30|944.51|934.01|944.55|934.05|944.55|934.05|944.51|934.01|4
1653792320000|2022-05-29 02:45:20|943.93|933.43|943.91|933.41|943.93|933.43|943.88|933.38|11
1653802600000|2022-05-29 05:36:40|944.56|934.06|944.39|933.89|944.56|934.06|944.38|933.88|9
1653792330000|2022-05-29 02:45:30|943.9|933.4|943.88|933.38|943.91|933.41|943.88|933.38|4
1653802610000|2022-05-29 05:36:50|944.41|933.91|944.39|933.89|944.41|933.91|944.36|933.86|11
1653792340000|2022-05-29 02:45:40|943.9|933.4|943.93|933.43|943.97|933.47|943.9|933.4|12
1653802620000|2022-05-29 05:37:00|944.36|933.86|944.85|934.35|944.87|934.37|944.36|933.86|17
1653792350000|2022-05-29 02:45:50|943.94|933.44|943.76|933.26|943.98|933.48|943.68|933.18|18
1653802630000|2022-05-29 05:37:10|944.84|934.34|943.97|933.47|944.85|934.35|943.97|933.47|11
1653792360000|2022-05-29 02:46:00|943.64|933.14|943.78|933.28|943.78|933.28|943.64|933.14|7
1653802640000|2022-05-29 05:37:20|943.89|933.39|943|932.5|943.89|933.39|943|932.5|31
1653792370000|2022-05-29 02:46:10|943.68|933.18|943.34|932.84|943.78|933.28|943.34|932.84|15
1653802650000|2022-05-29 05:37:30|943.01|932.51|943.54|933.04|943.58|933.08|942.89|932.39|19
1653802660000|2022-05-29 05:37:40|943.55|933.05|943.13|932.63|943.55|933.05|943.13|932.63|9
1653792380000|2022-05-29 02:46:20|943.35|932.85|943.14|932.64|943.35|932.85|943.14|932.64|8
1653802670000|2022-05-29 05:37:50|943.07|932.57|943.72|933.22|943.72|933.22|942.8|932.3|29
1653792390000|2022-05-29 02:46:30|943.13|932.63|943.43|932.93|943.47|932.97|943.05|932.55|11
1653802680000|2022-05-29 05:38:00|943.73|933.23|943.94|933.44|943.94|933.44|943.73|933.23|6
1653792400000|2022-05-29 02:46:40|943.29|932.79|943.14|932.64|943.36|932.86|943.14|932.64|6
1653802690000|2022-05-29 05:38:10|943.95|933.45|943.6|933.1|943.95|933.45|943.6|933.1|8
1653792410000|2022-05-29 02:46:50|943.15|932.65|943.06|932.56|943.15|932.65|943.06|932.56|5
1653802700000|2022-05-29 05:38:20|943.58|933.08|943.66|933.16|943.66|933.16|943.52|933.02|16
1653792420000|2022-05-29 02:47:00|943.01|932.51|942.28|931.78|943.01|932.51|942.28|931.78|11
1653802710000|2022-05-29 05:38:30|943.64|933.14|943.62|933.12|943.65|933.15|943.48|932.98|8
1653792430000|2022-05-29 02:47:10|942.16|931.66|942.12|931.62|942.16|931.66|942.12|931.62|4
1653802720000|2022-05-29 05:38:40|943.45|932.95|943.73|933.23|943.73|933.23|943.45|932.95|12
1653792460000|2022-05-29 02:47:40|942.2|931.7|942.2|931.7|942.2|931.7|942.2|931.7|1
1653802730000|2022-05-29 05:38:50|943.72|933.22|943.72|933.22|943.73|933.23|943.54|933.04|5
1653792470000|2022-05-29 02:47:50|942.19|931.69|942.19|931.69|942.19|931.69|942.19|931.69|1
1653802740000|2022-05-29 05:39:00|943.56|933.06|942.96|932.46|943.72|933.22|942.93|932.43|10
1653792480000|2022-05-29 02:48:00|942.61|932.11|942.76|932.26|942.77|932.27|942.61|932.11|5
1653802750000|2022-05-29 05:39:10|942.92|932.42|942.22|931.72|942.92|932.42|942.03|931.53|26
1653792490000|2022-05-29 02:48:10|942.81|932.31|943.04|932.54|943.14|932.64|942.81|932.31|11
1653802760000|2022-05-29 05:39:20|942.27|931.77|942.68|932.18|942.71|932.21|942.27|931.77|13
1653792500000|2022-05-29 02:48:20|943.02|932.52|943.51|933.01|943.51|933.01|943.02|932.52|19
1653802770000|2022-05-29 05:39:30|942.65|932.15|942.66|932.16|942.66|932.16|942.64|932.14|3
1653792510000|2022-05-29 02:48:30|943.52|933.02|943.76|933.26|943.76|933.26|943.51|933.01|13
1653802780000|2022-05-29 05:39:40|942.75|932.25|942.54|932.04|942.75|932.25|942.54|932.04|6
1653792520000|2022-05-29 02:48:40|943.75|933.25|943.58|933.08|943.75|933.25|943.27|932.77|14
1653802790000|2022-05-29 05:39:50|942.53|932.03|942.27|931.77|942.53|932.03|942.27|931.77|6
1653792530000|2022-05-29 02:48:50|943.57|933.07|943.26|932.76|943.57|933.07|943.26|932.76|3
1653792540000|2022-05-29 02:49:00|943.23|932.73|942.89|932.39|943.23|932.73|942.89|932.39|9
1653802800000|2022-05-29 05:40:00|942.28|931.78|942.14|931.64|942.35|931.85|942.14|931.64|16
1653792550000|2022-05-29 02:49:10|942.96|932.46|942.93|932.43|942.96|932.46|942.89|932.39|12
1653802810000|2022-05-29 05:40:10|942.13|931.63|941.32|930.82|942.13|931.63|941.29|930.79|23
1653792560000|2022-05-29 02:49:20|942.77|932.27|942.6|932.1|942.77|932.27|942.26|931.76|13
1653802820000|2022-05-29 05:40:20|941.31|930.81|940.64|930.14|941.31|930.81|940.51|930.01|25
1653792570000|2022-05-29 02:49:30|942.59|932.09|942.59|932.09|942.6|932.1|942.37|931.87|12
1653802830000|2022-05-29 05:40:30|940.65|930.15|940.68|930.18|940.71|930.21|940.63|930.13|9
1653792580000|2022-05-29 02:49:40|942.6|932.1|942.6|932.1|942.6|932.1|942.6|932.1|1
1653802840000|2022-05-29 05:40:40|940.63|930.13|941.18|930.68|941.18|930.68|940.63|930.13|13
1653792590000|2022-05-29 02:49:50|942.37|931.87|942.66|932.16|942.66|932.16|942.37|931.87|10
1653802850000|2022-05-29 05:40:50|940.92|930.42|941.21|930.71|941.21|930.71|940.91|930.41|10
1653802860000|2022-05-29 05:41:00|941.48|930.98|941.17|930.67|941.77|931.27|941.17|930.67|26
1653792600000|2022-05-29 02:50:00|942.47|931.97|942.16|931.66|942.66|932.16|942.16|931.66|10
1653802870000|2022-05-29 05:41:10|941.03|930.53|941.02|930.52|941.09|930.59|941.01|930.51|9
1653792610000|2022-05-29 02:50:10|942.38|931.88|942.69|932.19|942.69|932.19|942.16|931.66|16
1653802880000|2022-05-29 05:41:20|941.41|930.91|941.72|931.22|941.73|931.23|941.29|930.79|9
1653792620000|2022-05-29 02:50:20|942.66|932.16|942.79|932.29|942.81|932.31|942.47|931.97|17
1653802890000|2022-05-29 05:41:30|941.71|931.21|941.72|931.22|941.72|931.22|941.71|931.21|6
1653792630000|2022-05-29 02:50:30|942.8|932.3|942.79|932.29|942.8|932.3|942.79|932.29|2
1653802910000|2022-05-29 05:41:50|941.75|931.25|941.76|931.26|941.78|931.28|941.72|931.22|13
1653792640000|2022-05-29 02:50:40|942.8|932.3|942.88|932.38|942.89|932.39|942.8|932.3|13
1653802920000|2022-05-29 05:42:00|941.84|931.34|941.84|931.34|941.84|931.34|941.76|931.26|5
1653792660000|2022-05-29 02:51:00|942.87|932.37|942.83|932.33|942.88|932.38|942.54|932.04|15
1653802930000|2022-05-29 05:42:10|941.83|931.33|941.42|930.92|941.85|931.35|941.35|930.85|12
1653792670000|2022-05-29 02:51:10|942.84|932.34|942.96|932.46|942.96|932.46|942.84|932.34|11
1653802940000|2022-05-29 05:42:20|941.49|930.99|942.52|932.02|942.52|932.02|941.27|930.77|27
1653792680000|2022-05-29 02:51:20|942.97|932.47|943.76|933.26|943.78|933.28|942.97|932.47|14
1653802950000|2022-05-29 05:42:30|942.67|932.17|942.71|932.21|942.79|932.29|942.67|932.17|14
1653792690000|2022-05-29 02:51:30|943.78|933.28|943.77|933.27|943.79|933.29|943.74|933.24|10
1653802960000|2022-05-29 05:42:40|942.72|932.22|942.7|932.2|942.72|932.22|942.7|932.2|3
1653792700000|2022-05-29 02:51:40|943.76|933.26|944.92|934.42|944.93|934.43|943.76|933.26|18
1653802970000|2022-05-29 05:42:50|942.69|932.19|942.71|932.21|942.75|932.25|942.69|932.19|6
1653792710000|2022-05-29 02:51:50|944.93|934.43|944.94|934.44|944.97|934.47|944.93|934.43|14
1653802980000|2022-05-29 05:43:00|942.89|932.39|943.07|932.57|943.07|932.57|942.88|932.38|4
1653792720000|2022-05-29 02:52:00|944.93|934.43|944.98|934.48|945.39|934.89|944.93|934.43|9
1653802990000|2022-05-29 05:43:10|943.34|932.84|943.11|932.61|944.14|933.64|943.1|932.6|28
1653792730000|2022-05-29 02:52:10|944.96|934.46|945.15|934.65|945.15|934.65|944.94|934.44|11
1653803000000|2022-05-29 05:43:20|943.15|932.65|943.45|932.95|943.45|932.95|943.15|932.65|11
1653792740000|2022-05-29 02:52:20|945.52|935.02|945.19|934.69|945.53|935.03|945.04|934.54|6
1653803010000|2022-05-29 05:43:30|943.46|932.96|943.48|932.98|943.49|932.99|943.36|932.86|8
1653792750000|2022-05-29 02:52:30|945.18|934.68|944.98|934.48|945.18|934.68|944.98|934.48|5
1653803020000|2022-05-29 05:43:40|943.49|932.99|943.75|933.25|943.75|933.25|943.49|932.99|11
1653792760000|2022-05-29 02:52:40|945.13|934.63|945.85|935.35|945.85|935.35|945.13|934.63|14
1653803030000|2022-05-29 05:43:50|943.76|933.26|943.51|933.01|943.99|933.49|943.51|933.01|15
1653792770000|2022-05-29 02:52:50|945.89|935.39|946.21|935.71|946.69|936.19|945.85|935.35|24
1653803040000|2022-05-29 05:44:00|943.48|932.98|943.45|932.95|943.5|933|943.37|932.87|9
1653792780000|2022-05-29 02:53:00|946.2|935.7|946.04|935.54|946.2|935.7|946.04|935.54|9
1653803050000|2022-05-29 05:44:10|943.5|933|943.14|932.64|943.52|933.02|942.99|932.49|12
1653792790000|2022-05-29 02:53:10|946|935.5|946.05|935.55|946.13|935.63|946|935.5|3
1653803060000|2022-05-29 05:44:20|943.06|932.56|942.65|932.15|943.06|932.56|942.61|932.11|16
1653792800000|2022-05-29 02:53:20|946.14|935.64|945.94|935.44|946.17|935.67|945.94|935.44|4
1653803070000|2022-05-29 05:44:30|942.62|932.12|942.19|931.69|942.62|932.12|942.19|931.69|14
1653792810000|2022-05-29 02:53:30|945.95|935.45|946.07|935.57|946.16|935.66|945.95|935.45|21
1653803080000|2022-05-29 05:44:40|942.18|931.68|942.22|931.72|942.22|931.72|942.18|931.68|3
1653792820000|2022-05-29 02:53:40|946.48|935.98|946.33|935.83|946.59|936.09|946.29|935.79|17
1653803090000|2022-05-29 05:44:50|942.43|931.93|942.43|931.93|942.49|931.99|942.38|931.88|7
1653792830000|2022-05-29 02:53:50|946.39|935.89|946.54|936.04|946.54|936.04|946.39|935.89|3
1653803100000|2022-05-29 05:45:00|942.55|932.05|943.28|932.78|943.28|932.78|942.55|932.05|15
1653792840000|2022-05-29 02:54:00|946.42|935.92|946.57|936.07|946.57|936.07|946.42|935.92|11
1653803110000|2022-05-29 05:45:10|943.27|932.77|944.5|934|944.69|934.19|943.27|932.77|20
1653792850000|2022-05-29 02:54:10|946.59|936.09|946.84|936.34|946.84|936.34|946.59|936.09|6
1653803120000|2022-05-29 05:45:20|944.57|934.07|944.14|933.64|944.69|934.19|944.02|933.52|19
1653792860000|2022-05-29 02:54:20|946.83|936.33|947.02|936.52|947.05|936.55|946.83|936.33|15
1653803130000|2022-05-29 05:45:30|944.15|933.65|944.26|933.76|944.26|933.76|944.15|933.65|5
1653792870000|2022-05-29 02:54:30|947|936.5|947.36|936.86|947.39|936.89|946.98|936.48|8
1653803140000|2022-05-29 05:45:40|944.54|934.04|944.59|934.09|944.59|934.09|944.54|934.04|4
1653792880000|2022-05-29 02:54:40|947.56|937.06|948.51|938.01|948.53|938.03|947.56|937.06|29
1653803150000|2022-05-29 05:45:50|944.44|933.94|944.59|934.09|944.59|934.09|944.21|933.71|12
1653792890000|2022-05-29 02:54:50|948.53|938.03|948.16|937.66|948.53|938.03|948.16|937.66|7
1653803180000|2022-05-29 05:46:20|944.6|934.1|944.8|934.3|944.84|934.34|944.6|934.1|9
1653803190000|2022-05-29 05:46:30|944.78|934.28|944.79|934.29|944.79|934.29|944.78|934.28|2
1653792900000|2022-05-29 02:55:00|948.41|937.91|948.42|937.92|948.42|937.92|948.41|937.91|2
1653803200000|2022-05-29 05:46:40|944.8|934.3|944.81|934.31|944.81|934.31|944.8|934.3|6
1653792920000|2022-05-29 02:55:20|948.43|937.93|949.25|938.75|949.25|938.75|948.43|937.93|18
1653803210000|2022-05-29 05:46:50|944.8|934.3|944.8|934.3|944.81|934.31|944.8|934.3|7
1653792930000|2022-05-29 02:55:30|949.15|938.65|948.19|937.69|949.17|938.67|948.18|937.68|25
1653803220000|2022-05-29 05:47:00|944.81|934.31|944.82|934.32|944.82|934.32|944.81|934.31|2
1653792940000|2022-05-29 02:55:40|948.18|937.68|947.97|937.47|948.18|937.68|947.97|937.47|14
1653803230000|2022-05-29 05:47:10|944.61|934.11|944.81|934.31|944.82|934.32|944.61|934.11|4
1653792950000|2022-05-29 02:55:50|947.94|937.44|947.88|937.38|947.94|937.44|947.87|937.37|11
1653803240000|2022-05-29 05:47:20|944.8|934.3|945.47|934.97|945.47|934.97|944.8|934.3|7
1653792960000|2022-05-29 02:56:00|947.86|937.36|947.43|936.93|947.86|937.36|947.37|936.87|5
1653803250000|2022-05-29 05:47:30|945.46|934.96|945.45|934.95|945.53|935.03|945.43|934.93|12
1653792970000|2022-05-29 02:56:10|947.35|936.85|946.48|935.98|947.44|936.94|946.43|935.93|17
1653803260000|2022-05-29 05:47:40|945.47|934.97|945.47|934.97|945.47|934.97|945.47|934.97|1
1653792980000|2022-05-29 02:56:20|946.64|936.14|946.9|936.4|947.34|936.84|946.64|936.14|23
1653803270000|2022-05-29 05:47:50|945.39|934.89|945.51|935.01|945.53|935.03|945.39|934.89|9
1653792990000|2022-05-29 02:56:30|946.91|936.41|946.98|936.48|947.05|936.55|946.91|936.41|11
1653803280000|2022-05-29 05:48:00|945.54|935.04|945.54|935.04|945.54|935.04|945.54|935.04|1
1653793000000|2022-05-29 02:56:40|947.01|936.51|946.16|935.66|947.01|936.51|946.16|935.66|14
1653803290000|2022-05-29 05:48:10|945.55|935.05|945.57|935.07|945.59|935.09|945.55|935.05|9
1653793010000|2022-05-29 02:56:50|946.17|935.67|946.16|935.66|946.22|935.72|946.16|935.66|13
1653803310000|2022-05-29 05:48:30|945.1|934.6|945.1|934.6|945.1|934.6|945.1|934.6|1
1653793020000|2022-05-29 02:57:00|946.13|935.63|945.99|935.49|946.13|935.63|945.96|935.46|10
1653803320000|2022-05-29 05:48:40|945.09|934.59|945.13|934.63|945.13|934.63|945.09|934.59|8
1653793030000|2022-05-29 02:57:10|945.96|935.46|945.92|935.42|945.96|935.46|945.91|935.41|4
1653803330000|2022-05-29 05:48:50|945.33|934.83|945.22|934.72|945.33|934.83|945.13|934.63|3
1653793040000|2022-05-29 02:57:20|946.01|935.51|945.93|935.43|946.05|935.55|945.92|935.42|10
1653803340000|2022-05-29 05:49:00|945.23|934.73|945.14|934.64|945.24|934.74|945.14|934.64|5
1653793050000|2022-05-29 02:57:30|946.01|935.51|946.01|935.51|946.02|935.52|945.92|935.42|9
1653803350000|2022-05-29 05:49:10|945.36|934.86|945.14|934.64|945.36|934.86|945.14|934.64|2
1653793060000|2022-05-29 02:57:40|945.93|935.43|945.73|935.23|945.93|935.43|945.6|935.1|16
1653803360000|2022-05-29 05:49:20|945.36|934.86|945.54|935.04|945.54|935.04|945.36|934.86|5
1653793070000|2022-05-29 02:57:50|945.33|934.83|944.58|934.08|945.33|934.83|944.58|934.08|19
1653803370000|2022-05-29 05:49:30|945.35|934.85|944.59|934.09|945.35|934.85|944.48|933.98|18
1653793080000|2022-05-29 02:58:00|944.32|933.82|944.43|933.93|944.72|934.22|944.32|933.82|14
1653803380000|2022-05-29 05:49:40|944.66|934.16|944.68|934.18|944.68|934.18|944.66|934.16|3
1653793090000|2022-05-29 02:58:10|944.36|933.86|945.92|935.42|945.92|935.42|944.36|933.86|22
1653803390000|2022-05-29 05:49:50|944.31|933.81|944.31|933.81|944.31|933.81|944.31|933.81|1
1653793100000|2022-05-29 02:58:20|945.84|935.34|945.95|935.45|945.96|935.46|945.82|935.32|17
1653803400000|2022-05-29 05:50:00|944.29|933.79|944.29|933.79|944.29|933.79|944.29|933.79|1
1653793110000|2022-05-29 02:58:30|945.96|935.46|945.95|935.45|945.97|935.47|945.95|935.45|12
1653803410000|2022-05-29 05:50:10|944.24|933.74|944.24|933.74|944.31|933.81|944.23|933.73|10
1653793120000|2022-05-29 02:58:40|945.94|935.44|946.32|935.82|946.32|935.82|945.94|935.44|20
1653803420000|2022-05-29 05:50:20|944.23|933.73|944.28|933.78|944.29|933.79|944.23|933.73|5
1653793130000|2022-05-29 02:58:50|946.33|935.83|946.36|935.86|946.38|935.88|946.31|935.81|10
1653803430000|2022-05-29 05:50:30|944.27|933.77|944.28|933.78|944.29|933.79|944.23|933.73|5
1653793140000|2022-05-29 02:59:00|946.37|935.87|945.9|935.4|946.37|935.87|945.88|935.38|18
1653803440000|2022-05-29 05:50:40|944.27|933.77|944.08|933.58|944.27|933.77|944.08|933.58|13
1653793150000|2022-05-29 02:59:10|945.91|935.41|945.48|934.98|945.91|935.41|945.24|934.74|20
1653803450000|2022-05-29 05:50:50|944.13|933.63|944.36|933.86|944.37|933.87|944.13|933.63|16
1653793160000|2022-05-29 02:59:20|945.25|934.75|945.18|934.68|945.6|935.1|945.11|934.61|8
1653803460000|2022-05-29 05:51:00|944.37|933.87|944.4|933.9|944.41|933.91|944.34|933.84|12
1653793170000|2022-05-29 02:59:30|945.17|934.67|945.49|934.99|945.73|935.23|945.17|934.67|6
1653803470000|2022-05-29 05:51:10|944.41|933.91|944.4|933.9|944.41|933.91|944.38|933.88|7
1653793180000|2022-05-29 02:59:40|945.14|934.64|945.52|935.02|945.52|935.02|945.14|934.64|14
1653803480000|2022-05-29 05:51:20|944.37|933.87|944.38|933.88|944.41|933.91|944.34|933.84|6
1653793190000|2022-05-29 02:59:50|945.51|935.01|945.52|935.02|945.58|935.08|945.29|934.79|12
1653803490000|2022-05-29 05:51:30|944.37|933.87|944.3|933.8|944.37|933.87|944.28|933.78|10
1653803500000|2022-05-29 05:51:40|944.32|933.82|944.37|933.87|944.38|933.88|944.32|933.82|7
1653793200000|2022-05-29 03:00:00|945.38|934.88|944.63|934.13|945.38|934.88|944.6|934.1|23
1653803510000|2022-05-29 05:51:50|944.35|933.85|944.39|933.89|944.4|933.9|944.3|933.8|6
1653793210000|2022-05-29 03:00:10|944.75|934.25|944.78|934.28|945.02|934.52|944.75|934.25|19
1653803520000|2022-05-29 05:52:00|944.35|933.85|944.34|933.84|944.35|933.85|944.34|933.84|2
1653793220000|2022-05-29 03:00:20|944.8|934.3|944.79|934.29|944.8|934.3|944.68|934.18|19
1653803530000|2022-05-29 05:52:10|944.36|933.86|943.93|933.43|944.36|933.86|943.93|933.43|16
1653793230000|2022-05-29 03:00:30|944.78|934.28|944.78|934.28|944.79|934.29|944.54|934.04|12
1653803540000|2022-05-29 05:52:20|943.95|933.45|943.21|932.71|943.95|933.45|943.18|932.68|26
1653793240000|2022-05-29 03:00:40|944.67|934.17|944.61|934.11|944.82|934.32|944.58|934.08|18
1653803550000|2022-05-29 05:52:30|943.16|932.66|942.91|932.41|943.21|932.71|942.91|932.41|6
1653793250000|2022-05-29 03:00:50|944.58|934.08|945.43|934.93|945.43|934.93|944.52|934.02|19
1653803560000|2022-05-29 05:52:40|942.9|932.4|943.22|932.72|943.44|932.94|942.9|932.4|15
1653793260000|2022-05-29 03:01:00|945.5|935|945.48|934.98|945.64|935.14|945.42|934.92|17
1653803570000|2022-05-29 05:52:50|943.23|932.73|942.93|932.43|943.23|932.73|942.9|932.4|9
1653793270000|2022-05-29 03:01:10|945.26|934.76|944.94|934.44|945.26|934.76|944.92|934.42|19
1653803580000|2022-05-29 05:53:00|942.92|932.42|942.65|932.15|942.93|932.43|942.65|932.15|7
1653793280000|2022-05-29 03:01:20|944.91|934.41|944.7|934.2|944.94|934.44|944.51|934.01|19
1653803590000|2022-05-29 05:53:10|942.59|932.09|942.33|931.83|942.63|932.13|942.25|931.75|21
1653793290000|2022-05-29 03:01:30|944.69|934.19|944.59|934.09|944.69|934.19|944.59|934.09|9
1653803600000|2022-05-29 05:53:20|942.32|931.82|942.38|931.88|942.46|931.96|942.28|931.78|12
1653793300000|2022-05-29 03:01:40|944.6|934.1|944.39|933.89|944.67|934.17|944.39|933.89|8
1653803610000|2022-05-29 05:53:30|942.43|931.93|942.41|931.91|942.44|931.94|942.38|931.88|10
1653793310000|2022-05-29 03:01:50|944.38|933.88|944.17|933.67|944.4|933.9|944.17|933.67|9
1653803620000|2022-05-29 05:53:40|942.42|931.92|943.45|932.95|943.45|932.95|942.38|931.88|19
1653793320000|2022-05-29 03:02:00|944.05|933.55|943.02|932.52|944.05|933.55|943|932.5|25
1653803630000|2022-05-29 05:53:50|943.44|932.94|943.68|933.18|943.68|933.18|943.44|932.94|7
1653793330000|2022-05-29 03:02:10|943.01|932.51|943.07|932.57|943.09|932.59|942.98|932.48|20
1653803640000|2022-05-29 05:54:00|943.9|933.4|943.9|933.4|943.9|933.4|943.9|933.4|1
1653793340000|2022-05-29 03:02:20|943.06|932.56|942.99|932.49|943.09|932.59|942.95|932.45|14
1653803650000|2022-05-29 05:54:10|943.89|933.39|943.89|933.39|943.9|933.4|943.88|933.38|4
1653793350000|2022-05-29 03:02:30|942.98|932.48|941.56|931.06|942.98|932.48|941.52|931.02|19
1653803660000|2022-05-29 05:54:20|943.88|933.38|943.85|933.35|943.89|933.39|943.85|933.35|7
1653793360000|2022-05-29 03:02:40|941.65|931.15|941.41|930.91|941.65|931.15|941.41|930.91|6
1653803670000|2022-05-29 05:54:30|943.81|933.31|943.81|933.31|943.81|933.31|943.81|933.31|1
1653793370000|2022-05-29 03:02:50|941.39|930.89|941.17|930.67|941.39|930.89|941.09|930.59|19
1653803680000|2022-05-29 05:54:40|943.83|933.33|943.83|933.33|943.83|933.33|943.81|933.31|3
1653793380000|2022-05-29 03:03:00|941.18|930.68|941.01|930.51|941.18|930.68|941|930.5|7
1653803690000|2022-05-29 05:54:50|943.81|933.31|943.79|933.29|943.83|933.33|943.79|933.29|4
1653793390000|2022-05-29 03:03:10|941|930.5|940.98|930.48|941.01|930.51|940.84|930.34|15
1653803700000|2022-05-29 05:55:00|943.82|933.32|943.82|933.32|943.82|933.32|943.82|933.32|1
1653793400000|2022-05-29 03:03:20|940.81|930.31|940.67|930.17|940.81|930.31|940.67|930.17|11
1653803710000|2022-05-29 05:55:10|943.79|933.29|943.28|932.78|943.79|933.29|943.28|932.78|11
1653793410000|2022-05-29 03:03:30|940.7|930.2|941.8|931.3|941.8|931.3|940.65|930.15|17
1653803720000|2022-05-29 05:55:20|943.27|932.77|943.27|932.77|943.33|932.83|943.27|932.77|3
1653793420000|2022-05-29 03:03:40|941.82|931.32|941.68|931.18|941.84|931.34|941.68|931.18|12
1653803730000|2022-05-29 05:55:30|943.2|932.7|943.26|932.76|943.26|932.76|943.2|932.7|4
1653793430000|2022-05-29 03:03:50|941.7|931.2|941.57|931.07|941.7|931.2|941.56|931.06|20
1653803740000|2022-05-29 05:55:40|943.22|932.72|943.08|932.58|943.22|932.72|943.04|932.54|10
1653793440000|2022-05-29 03:04:00|941.56|931.06|941.09|930.59|941.56|931.06|941.09|930.59|8
1653803750000|2022-05-29 05:55:50|943.07|932.57|943.08|932.58|943.08|932.58|943.07|932.57|2
1653793450000|2022-05-29 03:04:10|941.07|930.57|941.12|930.62|941.12|930.62|940.78|930.28|15
1653803760000|2022-05-29 05:56:00|943.19|932.69|943.07|932.57|943.19|932.69|943.07|932.57|3
1653793460000|2022-05-29 03:04:20|941.2|930.7|941.15|930.65|941.23|930.73|941.14|930.64|8
1653803770000|2022-05-29 05:56:10|943.01|932.51|942.69|932.19|943.01|932.51|942.45|931.95|26
1653793470000|2022-05-29 03:04:30|941.11|930.61|940.97|930.47|941.11|930.61|940.97|930.47|3
1653803780000|2022-05-29 05:56:20|942.7|932.2|942.46|931.96|942.82|932.32|942.31|931.81|20
1653793480000|2022-05-29 03:04:40|940.91|930.41|940.91|930.41|940.95|930.45|940.88|930.38|13
1653803790000|2022-05-29 05:56:30|942.32|931.82|943.94|933.44|944.59|934.09|942.32|931.82|23
1653793490000|2022-05-29 03:04:50|940.9|930.4|940.91|930.41|940.95|930.45|940.9|930.4|3
1653803800000|2022-05-29 05:56:40|943.92|933.42|943.9|933.4|943.92|933.42|943.9|933.4|7
1653793500000|2022-05-29 03:05:00|940.94|930.44|940.95|930.45|940.99|930.49|940.93|930.43|9
1653803810000|2022-05-29 05:56:50|943.91|933.41|943.91|933.41|943.91|933.41|943.9|933.4|7
1653793510000|2022-05-29 03:05:10|940.96|930.46|940.92|930.42|940.97|930.47|940.9|930.4|9
1653803820000|2022-05-29 05:57:00|943.96|933.46|943.96|933.46|943.96|933.46|943.91|933.41|3
1653793520000|2022-05-29 03:05:20|940.97|930.47|940.93|930.43|940.97|930.47|940.93|930.43|2
1653803830000|2022-05-29 05:57:10|943.91|933.41|943.91|933.41|943.91|933.41|943.91|933.41|1
1653793530000|2022-05-29 03:05:30|940.94|930.44|941.74|931.24|941.87|931.37|940.94|930.44|11
1653803840000|2022-05-29 05:57:20|944.03|933.53|944.65|934.15|944.7|934.2|944.03|933.53|12
1653793540000|2022-05-29 03:05:40|941.81|931.31|941.74|931.24|941.81|931.31|941.74|931.24|4
1653803850000|2022-05-29 05:57:30|944.68|934.18|944.83|934.33|944.83|934.33|944.68|934.18|3
1653793550000|2022-05-29 03:05:50|941.71|931.21|941.28|930.78|941.73|931.23|941.28|930.78|7
1653803860000|2022-05-29 05:57:40|944.84|934.34|944.85|934.35|944.85|934.35|944.84|934.34|2
1653793560000|2022-05-29 03:06:00|941.42|930.92|941.53|931.03|941.53|931.03|941.34|930.84|11
1653803870000|2022-05-29 05:57:50|944.83|934.33|944.8|934.3|944.83|934.33|944.8|934.3|3
1653793570000|2022-05-29 03:06:10|941.35|930.85|940.93|930.43|941.35|930.85|940.52|930.02|17
1653803880000|2022-05-29 05:58:00|944.79|934.29|944.16|933.66|944.81|934.31|944.16|933.66|8
1653793580000|2022-05-29 03:06:20|940.94|930.44|941|930.5|941.02|930.52|940.92|930.42|10
1653803890000|2022-05-29 05:58:10|944.24|933.74|944.52|934.02|944.52|934.02|944.03|933.53|10
1653793590000|2022-05-29 03:06:30|940.99|930.49|941.03|930.53|941.03|930.53|940.99|930.49|2
1653803900000|2022-05-29 05:58:20|944.66|934.16|944.84|934.34|944.84|934.34|944.64|934.14|9
1653793600000|2022-05-29 03:06:40|941.09|930.59|941.76|931.26|941.78|931.28|941.09|930.59|12
1653803910000|2022-05-29 05:58:30|944.85|934.35|944.82|934.32|944.85|934.35|944.82|934.32|6
1653793610000|2022-05-29 03:06:50|941.8|931.3|941.79|931.29|941.8|931.3|941.78|931.28|5
1653803920000|2022-05-29 05:58:40|944.83|934.33|945.09|934.59|945.11|934.61|944.83|934.33|13
1653793620000|2022-05-29 03:07:00|941.78|931.28|941.78|931.28|941.78|931.28|941.78|931.28|1
1653803930000|2022-05-29 05:58:50|945.11|934.61|945.4|934.9|945.49|934.99|944.87|934.37|12
1653793630000|2022-05-29 03:07:10|941.89|931.39|942.73|932.23|942.74|932.24|941.89|931.39|15
1653803940000|2022-05-29 05:59:00|945.47|934.97|946.22|935.72|946.22|935.72|945.47|934.97|26
1653793640000|2022-05-29 03:07:20|942.72|932.22|942.23|931.73|942.73|932.23|942.23|931.73|11
1653803950000|2022-05-29 05:59:10|945.97|935.47|946.38|935.88|946.41|935.91|945.97|935.47|15
1653793650000|2022-05-29 03:07:30|942.29|931.79|942.15|931.65|942.29|931.79|942.15|931.65|2
1653803960000|2022-05-29 05:59:20|946.24|935.74|945.8|935.3|946.41|935.91|945.8|935.3|24
1653793660000|2022-05-29 03:07:40|942.17|931.67|942.26|931.76|942.26|931.76|942.17|931.67|2
1653803970000|2022-05-29 05:59:30|945.89|935.39|946.59|936.09|946.6|936.1|945.86|935.36|16
1653793670000|2022-05-29 03:07:50|942.27|931.77|942.22|931.72|942.37|931.87|942.22|931.72|8
1653803980000|2022-05-29 05:59:40|946.57|936.07|946.46|935.96|946.57|936.07|946.33|935.83|13
1653793680000|2022-05-29 03:08:00|942.21|931.71|941.94|931.44|942.25|931.75|941.94|931.44|12
1653803990000|2022-05-29 05:59:50|946.44|935.94|946.19|935.69|946.59|936.09|946.19|935.69|14
1653793690000|2022-05-29 03:08:10|941.91|931.41|941.91|931.41|941.91|931.41|941.91|931.41|1
1653793710000|2022-05-29 03:08:30|941.48|930.98|941.09|930.59|941.48|930.98|941.09|930.59|6
1653804000000|2022-05-29 06:00:00|946.32|935.82|946.47|935.97|946.53|936.03|946.32|935.82|6
1653793720000|2022-05-29 03:08:40|941.1|930.6|941.48|930.98|941.51|931.01|941.1|930.6|11
1653804010000|2022-05-29 06:00:10|946.46|935.96|946.42|935.92|946.55|936.05|946.42|935.92|19
1653793730000|2022-05-29 03:08:50|941.38|930.88|941.25|930.75|941.45|930.95|941.25|930.75|8
1653804020000|2022-05-29 06:00:20|946.44|935.94|946.83|936.33|946.98|936.48|946.44|935.94|18
1653793740000|2022-05-29 03:09:00|941.21|930.71|941.21|930.71|941.22|930.72|941.21|930.71|3
1653804030000|2022-05-29 06:00:30|946.99|936.49|947.55|937.05|947.55|937.05|946.85|936.35|16
1653793750000|2022-05-29 03:09:10|941.15|930.65|940.96|930.46|941.15|930.65|940.96|930.46|8
1653804040000|2022-05-29 06:00:40|947.57|937.07|948.93|938.43|949.14|938.64|947.56|937.06|20
1653793760000|2022-05-29 03:09:20|941.08|930.58|941.02|930.52|941.08|930.58|941.02|930.52|4
1653804050000|2022-05-29 06:00:50|948.95|938.45|949.26|938.76|949.26|938.76|948.95|938.45|9
1653793790000|2022-05-29 03:09:50|940.99|930.49|940.99|930.49|940.99|930.49|940.99|930.49|1
1653804060000|2022-05-29 06:01:00|949.03|938.53|948.92|938.42|949.47|938.97|948.9|938.4|13
1653793800000|2022-05-29 03:10:00|940.94|930.44|940.94|930.44|940.94|930.44|940.94|930.44|1
1653804070000|2022-05-29 06:01:10|948.95|938.45|948.99|938.49|949.03|938.53|948.89|938.39|23
1653793810000|2022-05-29 03:10:10|941.09|930.59|942.66|932.16|942.68|932.18|941.09|930.59|24
1653804080000|2022-05-29 06:01:20|949|938.5|949.76|939.26|949.76|939.26|948.99|938.49|14
1653793820000|2022-05-29 03:10:20|942.67|932.17|943.19|932.69|943.19|932.69|942.67|932.17|21
1653804090000|2022-05-29 06:01:30|949.75|939.25|949.87|939.37|949.87|939.37|949.75|939.25|5
1653793830000|2022-05-29 03:10:30|942.95|932.45|942.46|931.96|943.21|932.71|942.46|931.96|12
1653804100000|2022-05-29 06:01:40|950.1|939.6|951.43|940.93|951.43|940.93|950.1|939.6|29
1653793840000|2022-05-29 03:10:40|942.43|931.93|942.22|931.72|942.43|931.93|941.92|931.42|21
1653804110000|2022-05-29 06:01:50|951.66|941.16|953.82|943.32|953.82|943.32|951.66|941.16|21
1653793850000|2022-05-29 03:10:50|942.26|931.76|942.42|931.92|942.44|931.94|942.22|931.72|7
1653804120000|2022-05-29 06:02:00|953.83|943.33|954.03|943.53|954.11|943.61|953.83|943.33|13
1653793860000|2022-05-29 03:11:00|942.41|931.91|942.82|932.32|942.82|932.32|942.39|931.89|14
1653804130000|2022-05-29 06:02:10|954.05|943.55|952.85|942.35|954.05|943.55|952.14|941.64|32
1653793870000|2022-05-29 03:11:10|942.83|932.33|942.87|932.37|942.87|932.37|942.83|932.33|13
1653804140000|2022-05-29 06:02:20|952.88|942.38|952.89|942.39|952.92|942.42|952.87|942.37|12
1653793880000|2022-05-29 03:11:20|942.88|932.38|943.55|933.05|943.56|933.06|942.87|932.37|13
1653804150000|2022-05-29 06:02:30|952.94|942.44|952.91|942.41|953.18|942.68|952.89|942.39|14
1653793890000|2022-05-29 03:11:30|943.58|933.08|943.95|933.45|943.95|933.45|943.57|933.07|7
1653804160000|2022-05-29 06:02:40|952.88|942.38|952.9|942.4|953.17|942.67|952.88|942.38|14
1653793900000|2022-05-29 03:11:40|943.97|933.47|944.86|934.36|944.86|934.36|943.93|933.43|23
1653804170000|2022-05-29 06:02:50|952.91|942.41|952.98|942.48|953.35|942.85|952.9|942.4|13
1653793910000|2022-05-29 03:11:50|944.87|934.37|945.24|934.74|945.5|935|944.87|934.37|16
1653804180000|2022-05-29 06:03:00|953.02|942.52|952.84|942.34|953.06|942.56|952.84|942.34|16
1653793920000|2022-05-29 03:12:00|945.32|934.82|945.18|934.68|945.36|934.86|945.14|934.64|13
1653804190000|2022-05-29 06:03:10|952.85|942.35|952.82|942.32|952.85|942.35|952.79|942.29|9
1653793930000|2022-05-29 03:12:10|945.14|934.64|944.95|934.45|945.14|934.64|944.95|934.45|9
1653804200000|2022-05-29 06:03:20|952.61|942.11|952.12|941.62|952.61|942.11|952.06|941.56|5
1653793940000|2022-05-29 03:12:20|944.93|934.43|944.94|934.44|945.01|934.51|944.93|934.43|7
1653804210000|2022-05-29 06:03:30|952.08|941.58|952.08|941.58|952.08|941.58|952.02|941.52|3
1653793950000|2022-05-29 03:12:30|944.89|934.39|944.9|934.4|944.91|934.41|944.89|934.39|8
1653804220000|2022-05-29 06:03:40|952.02|941.52|951.88|941.38|952.02|941.52|951.87|941.37|9
1653793960000|2022-05-29 03:12:40|944.94|934.44|945.4|934.9|945.45|934.95|944.94|934.44|16
1653804230000|2022-05-29 06:03:50|951.87|941.37|951.74|941.24|951.88|941.38|951.73|941.23|4
1653793970000|2022-05-29 03:12:50|945.41|934.91|945.72|935.22|945.72|935.22|945.41|934.91|7
1653804240000|2022-05-29 06:04:00|951.86|941.36|950.84|940.34|951.86|941.36|950.84|940.34|8
1653793980000|2022-05-29 03:13:00|945.94|935.44|945.95|935.45|946.42|935.92|945.94|935.44|6
1653804250000|2022-05-29 06:04:10|950.87|940.37|950.85|940.35|950.88|940.38|950.81|940.31|15
1653793990000|2022-05-29 03:13:10|946.15|935.65|945.95|935.45|946.46|935.96|945.95|935.45|8
1653804260000|2022-05-29 06:04:20|950.86|940.36|950.86|940.36|950.86|940.36|950.84|940.34|4
1653794000000|2022-05-29 03:13:20|945.92|935.42|945.89|935.39|946.14|935.64|945.84|935.34|7
1653804270000|2022-05-29 06:04:30|950.84|940.34|950.84|940.34|950.85|940.35|950.84|940.34|3
1653794010000|2022-05-29 03:13:30|945.88|935.38|946.21|935.71|946.31|935.81|945.86|935.36|14
1653804280000|2022-05-29 06:04:40|950.83|940.33|950.08|939.58|950.83|940.33|950.07|939.57|16
1653794020000|2022-05-29 03:13:40|946.31|935.81|946.5|936|946.5|936|946.17|935.67|11
1653804290000|2022-05-29 06:04:50|950.01|939.51|949.94|939.44|950.01|939.51|949.92|939.42|13
1653794030000|2022-05-29 03:13:50|946.56|936.06|947.29|936.79|947.29|936.79|946.56|936.06|17
1653804300000|2022-05-29 06:05:00|949.96|939.46|950.31|939.81|950.34|939.84|949.96|939.46|6
1653794040000|2022-05-29 03:14:00|947.3|936.8|947.06|936.56|947.3|936.8|946.82|936.32|19
1653804310000|2022-05-29 06:05:10|950.34|939.84|950.34|939.84|950.34|939.84|950.31|939.81|8
1653794050000|2022-05-29 03:14:10|947.07|936.57|946.6|936.1|947.07|936.57|946.6|936.1|10
1653804320000|2022-05-29 06:05:20|950.21|939.71|950.23|939.73|950.31|939.81|950.2|939.7|12
1653794060000|2022-05-29 03:14:20|946.47|935.97|946.52|936.02|946.54|936.04|946.17|935.67|14
1653804330000|2022-05-29 06:05:30|950.06|939.56|950.13|939.63|950.13|939.63|950.02|939.52|7
1653794070000|2022-05-29 03:14:30|946.51|936.01|946.5|936|946.52|936.02|946.32|935.82|9
1653804340000|2022-05-29 06:05:40|950.12|939.62|950.24|939.74|950.38|939.88|950.12|939.62|13
1653794080000|2022-05-29 03:14:40|945.96|935.46|945.97|935.47|945.97|935.47|945.96|935.46|6
1653804350000|2022-05-29 06:05:50|950.36|939.86|950.06|939.56|950.37|939.87|950.03|939.53|12
1653794090000|2022-05-29 03:14:50|945.98|935.48|946.17|935.67|946.17|935.67|945.97|935.47|7
1653804360000|2022-05-29 06:06:00|950.09|939.59|950.07|939.57|950.32|939.82|949.96|939.46|16
1653794100000|2022-05-29 03:15:00|946.21|935.71|946.06|935.56|946.51|936.01|945.96|935.46|24
1653804370000|2022-05-29 06:06:10|950.2|939.7|950.2|939.7|950.54|940.04|950.2|939.7|14
1653794110000|2022-05-29 03:15:10|946.22|935.72|946.28|935.78|946.35|935.85|945.98|935.48|24
1653804380000|2022-05-29 06:06:20|950.26|939.76|950.11|939.61|950.26|939.76|950.11|939.61|5
1653794120000|2022-05-29 03:15:20|946.15|935.65|946.01|935.51|946.41|935.91|946.01|935.51|19
1653804390000|2022-05-29 06:06:30|950.07|939.57|950.05|939.55|950.08|939.58|950|939.5|6
1653794130000|2022-05-29 03:15:30|945.93|935.43|945.27|934.77|945.93|935.43|945.27|934.77|19
1653804400000|2022-05-29 06:06:40|950|939.5|949.91|939.41|950.05|939.55|949.91|939.41|11
1653794140000|2022-05-29 03:15:40|945.28|934.78|944.67|934.17|945.28|934.78|944.59|934.09|13
1653804410000|2022-05-29 06:06:50|949.95|939.45|949.85|939.35|949.95|939.45|949.85|939.35|6
1653794150000|2022-05-29 03:15:50|944.68|934.18|944.47|933.97|944.68|934.18|944.42|933.92|20
1653804420000|2022-05-29 06:07:00|949.92|939.42|949.94|939.44|950.01|939.51|949.83|939.33|11
1653794160000|2022-05-29 03:16:00|944.59|934.09|944.45|933.95|944.59|934.09|944.25|933.75|15
1653804430000|2022-05-29 06:07:10|949.93|939.43|948.85|938.35|949.93|939.43|948.85|938.35|17
1653794170000|2022-05-29 03:16:10|944.44|933.94|943.87|933.37|944.44|933.94|943.87|933.37|9
1653804440000|2022-05-29 06:07:20|948.76|938.26|948.79|938.29|948.79|938.29|948.74|938.24|4
1653794180000|2022-05-29 03:16:20|943.9|933.4|944.27|933.77|944.31|933.81|943.86|933.36|14
1653804450000|2022-05-29 06:07:30|948.74|938.24|948.73|938.23|948.74|938.24|948.68|938.18|4
1653794190000|2022-05-29 03:16:30|944.3|933.8|944.27|933.77|944.3|933.8|944.27|933.77|4
1653804460000|2022-05-29 06:07:40|948.71|938.21|948.03|937.53|948.71|938.21|948.03|937.53|15
1653794200000|2022-05-29 03:16:40|944.17|933.67|944.04|933.54|944.17|933.67|944.04|933.54|2
1653804470000|2022-05-29 06:07:50|948.28|937.78|948.34|937.84|948.58|938.08|948.28|937.78|8
1653794210000|2022-05-29 03:16:50|944.08|933.58|944.33|933.83|944.33|933.83|944.08|933.58|5
1653804480000|2022-05-29 06:08:00|948.21|937.71|948.58|938.08|948.58|938.08|948.19|937.69|8
1653794220000|2022-05-29 03:17:00|944.65|934.15|945.61|935.11|945.61|935.11|944.65|934.15|22
1653804490000|2022-05-29 06:08:10|948.6|938.1|948.47|937.97|948.62|938.12|948.47|937.97|10
1653794230000|2022-05-29 03:17:10|945.5|935|944.61|934.11|945.5|935|944.58|934.08|24
1653804500000|2022-05-29 06:08:20|948.48|937.98|948.48|937.98|948.48|937.98|948.47|937.97|3
1653794240000|2022-05-29 03:17:20|944.6|934.1|944.17|933.67|944.68|934.18|944.1|933.6|26
1653804510000|2022-05-29 06:08:30|948.42|937.92|948.42|937.92|948.42|937.92|948.42|937.92|1
1653794250000|2022-05-29 03:17:30|944.18|933.68|944.02|933.52|944.56|934.06|944.01|933.51|15
1653804520000|2022-05-29 06:08:40|948.3|937.8|948.29|937.79|948.34|937.84|948.26|937.76|5
1653794260000|2022-05-29 03:17:40|944.01|933.51|944.12|933.62|944.12|933.62|943.88|933.38|7
1653804530000|2022-05-29 06:08:50|948.28|937.78|948.29|937.79|948.34|937.84|948.28|937.78|4
1653794270000|2022-05-29 03:17:50|944.13|933.63|943.94|933.44|944.13|933.63|943.94|933.44|14
1653804540000|2022-05-29 06:09:00|948.28|937.78|948.19|937.69|948.29|937.79|948.01|937.51|14
1653794280000|2022-05-29 03:18:00|943.93|933.43|944.03|933.53|944.03|933.53|943.88|933.38|8
1653804550000|2022-05-29 06:09:10|948.2|937.7|948.19|937.69|948.2|937.7|948.19|937.69|2
1653794290000|2022-05-29 03:18:10|943.95|933.45|943.99|933.49|944.03|933.53|943.95|933.45|5
1653804560000|2022-05-29 06:09:20|948.15|937.65|948.12|937.62|948.15|937.65|948.09|937.59|6
1653794300000|2022-05-29 03:18:20|944.05|933.55|944|933.5|944.09|933.59|943.99|933.49|7
1653804570000|2022-05-29 06:09:30|948.17|937.67|948.18|937.68|948.22|937.72|948.17|937.67|3
1653794310000|2022-05-29 03:18:30|943.99|933.49|943.89|933.39|943.99|933.49|943.89|933.39|7
1653804580000|2022-05-29 06:09:40|948.14|937.64|948.14|937.64|948.14|937.64|948.14|937.64|1
1653794320000|2022-05-29 03:18:40|943.88|933.38|943.88|933.38|943.92|933.42|943.86|933.36|8
1653804590000|2022-05-29 06:09:50|948.19|937.69|948.28|937.78|948.29|937.79|948.14|937.64|8
1653794330000|2022-05-29 03:18:50|943.91|933.41|943.91|933.41|943.91|933.41|943.89|933.39|3
1653804600000|2022-05-29 06:10:00|948.29|937.79|947.93|937.43|948.29|937.79|947.93|937.43|19
1653794340000|2022-05-29 03:19:00|943.89|933.39|943.53|933.03|943.92|933.42|943.53|933.03|12
1653804610000|2022-05-29 06:10:10|947.95|937.45|948.02|937.52|948.02|937.52|947.95|937.45|8
1653794350000|2022-05-29 03:19:10|943.54|933.04|943.39|932.89|943.54|933.04|943.36|932.86|8
1653804620000|2022-05-29 06:10:20|948.01|937.51|948.25|937.75|948.39|937.89|948.01|937.51|18
1653794360000|2022-05-29 03:19:20|943.32|932.82|943.32|932.82|943.32|932.82|943.32|932.82|1
1653804630000|2022-05-29 06:10:30|948.26|937.76|948.33|937.83|948.39|937.89|948.26|937.76|10
1653794370000|2022-05-29 03:19:30|943.26|932.76|943.34|932.84|943.34|932.84|943.22|932.72|6
1653804650000|2022-05-29 06:10:50|948.32|937.82|948.41|937.91|948.43|937.93|948.32|937.82|10
1653794380000|2022-05-29 03:19:40|943.32|932.82|943.54|933.04|943.54|933.04|943.31|932.81|15
1653804660000|2022-05-29 06:11:00|948.43|937.93|948.95|938.45|949.62|939.12|948.41|937.91|25
1653794390000|2022-05-29 03:19:50|943.53|933.03|943.53|933.03|943.53|933.03|943.53|933.03|1
1653804670000|2022-05-29 06:11:10|948.93|938.43|948.91|938.41|948.93|938.43|948.85|938.35|11
1653794400000|2022-05-29 03:20:00|943.5|933|943.53|933.03|943.54|933.04|943.5|933|3
1653804680000|2022-05-29 06:11:20|948.9|938.4|948.93|938.43|948.93|938.43|948.89|938.39|7
1653794410000|2022-05-29 03:20:10|943.51|933.01|943.43|932.93|943.51|933.01|943.43|932.93|3
1653804690000|2022-05-29 06:11:30|948.92|938.42|948.9|938.4|948.93|938.43|948.9|938.4|9
1653794420000|2022-05-29 03:20:20|943.42|932.92|943.45|932.95|943.49|932.99|943.41|932.91|11
1653804700000|2022-05-29 06:11:40|949.29|938.79|949.95|939.45|949.95|939.45|949.29|938.79|9
1653794430000|2022-05-29 03:20:30|943.44|932.94|943.51|933.01|943.51|933.01|943.44|932.94|4
1653804710000|2022-05-29 06:11:50|949.96|939.46|949.95|939.45|949.96|939.46|949.95|939.45|4
1653794440000|2022-05-29 03:20:40|943.5|933|943.5|933|943.5|933|943.5|933|1
1653804720000|2022-05-29 06:12:00|949.92|939.42|949.95|939.45|949.95|939.45|949.92|939.42|2
1653804730000|2022-05-29 06:12:10|949.92|939.42|949.88|939.38|949.92|939.42|949.88|939.38|4
1653794450000|2022-05-29 03:20:50|943.49|932.99|943.49|932.99|943.49|932.99|943.49|932.99|1
1653804740000|2022-05-29 06:12:20|949.83|939.33|949.14|938.64|949.83|939.33|949.14|938.64|14
1653794460000|2022-05-29 03:21:00|943.53|933.03|942.92|932.42|943.53|933.03|942.75|932.25|11
1653804750000|2022-05-29 06:12:30|949.13|938.63|948.8|938.3|949.13|938.63|948.8|938.3|7
1653794470000|2022-05-29 03:21:10|943.16|932.66|942.33|931.83|943.16|932.66|942.21|931.71|17
1653804760000|2022-05-29 06:12:40|948.73|938.23|948.86|938.36|948.88|938.38|948.69|938.19|7
1653794480000|2022-05-29 03:21:20|942.36|931.86|942.16|931.66|942.36|931.86|942.16|931.66|8
1653804770000|2022-05-29 06:12:50|948.87|938.37|949.08|938.58|949.08|938.58|948.86|938.36|13
1653794490000|2022-05-29 03:21:30|942.09|931.59|942.75|932.25|942.75|932.25|942.06|931.56|15
1653804780000|2022-05-29 06:13:00|949.03|938.53|948.95|938.45|949.03|938.53|948.93|938.43|15
1653794500000|2022-05-29 03:21:40|942.84|932.34|943.81|933.31|943.85|933.35|942.84|932.34|20
1653804790000|2022-05-29 06:13:10|948.93|938.43|948.91|938.41|948.94|938.44|948.91|938.41|3
1653794510000|2022-05-29 03:21:50|943.82|933.32|943.82|933.32|943.86|933.36|943.78|933.28|11
1653804800000|2022-05-29 06:13:20|948.88|938.38|949.44|938.94|949.44|938.94|948.86|938.36|15
1653794520000|2022-05-29 03:22:00|943.72|933.22|943.75|933.25|943.75|933.25|943.72|933.22|2
1653804810000|2022-05-29 06:13:30|949.5|939|949.59|939.09|949.59|939.09|949.46|938.96|3
1653794530000|2022-05-29 03:22:10|943.77|933.27|943.79|933.29|943.79|933.29|943.77|933.27|3
1653804820000|2022-05-29 06:13:40|949.58|939.08|949.25|938.75|949.59|939.09|949.25|938.75|6
1653794540000|2022-05-29 03:22:20|943.77|933.27|943.88|933.38|943.89|933.39|943.76|933.26|4
1653804840000|2022-05-29 06:14:00|948.81|938.31|949.11|938.61|949.25|938.75|948.81|938.31|4
1653794550000|2022-05-29 03:22:30|943.53|933.03|943.28|932.78|943.6|933.1|943.28|932.78|10
1653804850000|2022-05-29 06:14:10|949.17|938.67|949.14|938.64|949.48|938.98|949.11|938.61|11
1653794560000|2022-05-29 03:22:40|943.29|932.79|943.58|933.08|943.58|933.08|943.28|932.78|17
1653804860000|2022-05-29 06:14:20|949.15|938.65|949.15|938.65|949.15|938.65|949.15|938.65|1
1653794570000|2022-05-29 03:22:50|943.48|932.98|943.2|932.7|943.48|932.98|943.16|932.66|8
1653804870000|2022-05-29 06:14:30|949.14|938.64|949.66|939.16|949.67|939.17|949.14|938.64|11
1653794580000|2022-05-29 03:23:00|943.21|932.71|943.63|933.13|943.67|933.17|943.21|932.71|12
1653804880000|2022-05-29 06:14:40|949.5|939|949.66|939.16|949.66|939.16|949.5|939|3
1653794590000|2022-05-29 03:23:10|943.65|933.15|943.65|933.15|943.71|933.21|943.63|933.13|8
1653804890000|2022-05-29 06:14:50|949.64|939.14|949.81|939.31|949.85|939.35|949.64|939.14|13
1653794600000|2022-05-29 03:23:20|943.67|933.17|943.95|933.45|943.99|933.49|943.65|933.15|19
1653804900000|2022-05-29 06:15:00|949.82|939.32|949.12|938.62|949.83|939.33|949.11|938.61|18
1653794610000|2022-05-29 03:23:30|943.94|933.44|943.87|933.37|943.95|933.45|943.87|933.37|5
1653804910000|2022-05-29 06:15:10|949.15|938.65|949.14|938.64|949.16|938.66|949.14|938.64|10
1653794620000|2022-05-29 03:23:40|943.85|933.35|943.87|933.37|943.87|933.37|943.85|933.35|2
1653804920000|2022-05-29 06:15:20|949.15|938.65|949.09|938.59|949.16|938.66|949.09|938.59|7
1653794630000|2022-05-29 03:23:50|943.85|933.35|943.87|933.37|943.89|933.39|943.85|933.35|7
1653804930000|2022-05-29 06:15:30|949.02|938.52|948.72|938.22|949.13|938.63|948.66|938.16|24
1653794640000|2022-05-29 03:24:00|943.85|933.35|943.85|933.35|943.85|933.35|943.85|933.35|1
1653804940000|2022-05-29 06:15:40|948.73|938.23|948.77|938.27|948.83|938.33|948.66|938.16|10
1653794650000|2022-05-29 03:24:10|943.75|933.25|943.8|933.3|943.83|933.33|943.28|932.78|22
1653804950000|2022-05-29 06:15:50|948.78|938.28|949.16|938.66|949.19|938.69|948.25|937.75|18
1653794660000|2022-05-29 03:24:20|943.83|933.33|943.45|932.95|943.88|933.38|943.45|932.95|12
1653804960000|2022-05-29 06:16:00|949.14|938.64|948.9|938.4|949.16|938.66|948.9|938.4|14
1653794670000|2022-05-29 03:24:30|943.44|932.94|943.44|932.94|943.69|933.19|943.44|932.94|7
1653804970000|2022-05-29 06:16:10|948.89|938.39|948.88|938.38|949|938.5|948.87|938.37|10
1653794680000|2022-05-29 03:24:40|943.53|933.03|943.44|932.94|943.53|933.03|943.44|932.94|2
1653804980000|2022-05-29 06:16:20|948.87|938.37|948.53|938.03|948.88|938.38|948.46|937.96|20
1653794690000|2022-05-29 03:24:50|943.31|932.81|943.41|932.91|943.41|932.91|943.28|932.78|10
1653804990000|2022-05-29 06:16:30|948.5|938|948.61|938.11|948.61|938.11|948.37|937.87|13
1653805000000|2022-05-29 06:16:40|948.62|938.12|948.62|938.12|948.63|938.13|948.62|938.12|5
1653794700000|2022-05-29 03:25:00|943.51|933.01|943.71|933.21|943.71|933.21|943.44|932.94|8
1653805010000|2022-05-29 06:16:50|948.64|938.14|948.62|938.12|948.65|938.15|948.62|938.12|4
1653794710000|2022-05-29 03:25:10|943.69|933.19|943.71|933.21|943.71|933.21|943.69|933.19|2
1653805020000|2022-05-29 06:17:00|948.63|938.13|948.62|938.12|948.63|938.13|947.93|937.43|11
1653794720000|2022-05-29 03:25:20|943.68|933.18|943.68|933.18|943.68|933.18|943.68|933.18|1
1653805030000|2022-05-29 06:17:10|948.64|938.14|948.62|938.12|948.64|938.14|948.62|938.12|4
1653794740000|2022-05-29 03:25:40|943.56|933.06|943.42|932.92|943.56|933.06|943.35|932.85|16
1653805050000|2022-05-29 06:17:30|948.64|938.14|948.15|937.65|948.64|938.14|948|937.5|17
1653794750000|2022-05-29 03:25:50|943.41|932.91|943.39|932.89|943.41|932.91|943.39|932.89|9
1653805060000|2022-05-29 06:17:40|948.16|937.66|948.09|937.59|948.16|937.66|948.01|937.51|8
1653794760000|2022-05-29 03:26:00|943.46|932.96|942.95|932.45|943.46|932.96|942.91|932.41|19
1653805070000|2022-05-29 06:17:50|948.39|937.89|948.54|938.04|948.57|938.07|948.39|937.89|10
1653794770000|2022-05-29 03:26:10|942.94|932.44|942.91|932.41|942.94|932.44|942.78|932.28|6
1653805080000|2022-05-29 06:18:00|948.58|938.08|948.86|938.36|948.91|938.41|948.54|938.04|18
1653794780000|2022-05-29 03:26:20|942.9|932.4|942.91|932.41|942.91|932.41|942.9|932.4|2
1653805090000|2022-05-29 06:18:10|948.92|938.42|948.86|938.36|948.92|938.42|948.86|938.36|7
1653794790000|2022-05-29 03:26:30|942.8|932.3|942.95|932.45|942.98|932.48|942.8|932.3|11
1653805100000|2022-05-29 06:18:20|948.87|938.37|948.89|938.39|948.89|938.39|948.86|938.36|4
1653794800000|2022-05-29 03:26:40|942.96|932.46|942.82|932.32|942.98|932.48|942.78|932.28|18
1653805110000|2022-05-29 06:18:30|948.88|938.38|948.83|938.33|948.88|938.38|948.82|938.32|9
1653794810000|2022-05-29 03:26:50|942.78|932.28|942.91|932.41|942.93|932.43|942.78|932.28|10
1653805120000|2022-05-29 06:18:40|948.87|938.37|948.86|938.36|948.87|938.37|948.86|938.36|2
1653794820000|2022-05-29 03:27:00|942.9|932.4|942.91|932.41|942.96|932.46|942.9|932.4|8
1653805130000|2022-05-29 06:18:50|948.87|938.37|948.85|938.35|948.89|938.39|948.85|938.35|5
1653794840000|2022-05-29 03:27:20|942.96|932.46|942.94|932.44|943|932.5|942.91|932.41|10
1653805140000|2022-05-29 06:19:00|948.89|938.39|949.22|938.72|949.31|938.81|948.89|938.39|8
1653794850000|2022-05-29 03:27:30|942.92|932.42|942.93|932.43|942.93|932.43|942.92|932.42|10
1653805150000|2022-05-29 06:19:10|949.35|938.85|948.45|937.95|949.37|938.87|948.34|937.84|24
1653794860000|2022-05-29 03:27:40|942.92|932.42|942.95|932.45|942.99|932.49|942.92|932.42|13
1653805160000|2022-05-29 06:19:20|948.51|938.01|948.53|938.03|948.53|938.03|948.43|937.93|6
1653794870000|2022-05-29 03:27:50|942.97|932.47|943.71|933.21|943.71|933.21|942.97|932.47|29
1653805170000|2022-05-29 06:19:30|948.43|937.93|948.36|937.86|948.58|938.08|948.26|937.76|10
1653794880000|2022-05-29 03:28:00|943.72|933.22|943.41|932.91|943.72|933.22|943.36|932.86|20
1653805180000|2022-05-29 06:19:40|948.19|937.69|947.15|936.65|948.19|937.69|947.15|936.65|20
1653794890000|2022-05-29 03:28:10|943.4|932.9|943.7|933.2|943.7|933.2|943.36|932.86|7
1653805190000|2022-05-29 06:19:50|947.27|936.77|946.97|936.47|947.29|936.79|946.97|936.47|15
1653794900000|2022-05-29 03:28:20|943.73|933.23|943.46|932.96|943.73|933.23|943.33|932.83|13
1653805200000|2022-05-29 06:20:00|946.83|936.33|947.03|936.53|947.04|936.54|946.79|936.29|19
1653794910000|2022-05-29 03:28:30|943.58|933.08|943.49|932.99|943.65|933.15|943.49|932.99|6
1653805210000|2022-05-29 06:20:10|947.01|936.51|947.04|936.54|947.12|936.62|947.01|936.51|15
1653794920000|2022-05-29 03:28:40|943.58|933.08|943.49|932.99|943.58|933.08|943.49|932.99|2
1653805220000|2022-05-29 06:20:20|947.06|936.56|947.12|936.62|947.12|936.62|947.04|936.54|4
1653794930000|2022-05-29 03:28:50|943.68|933.18|943.37|932.87|943.68|933.18|943.37|932.87|6
1653805230000|2022-05-29 06:20:30|947.14|936.64|947.46|936.96|947.51|937.01|947.14|936.64|8
1653794940000|2022-05-29 03:29:00|943.27|932.77|943.32|932.82|943.33|932.83|943.26|932.76|4
1653805240000|2022-05-29 06:20:40|947.45|936.95|947.44|936.94|947.45|936.95|947.44|936.94|2
1653794950000|2022-05-29 03:29:10|943.33|932.83|943.33|932.83|943.34|932.84|943.33|932.83|3
1653805250000|2022-05-29 06:20:50|947.43|936.93|947.43|936.93|947.45|936.95|947.43|936.93|4
1653794960000|2022-05-29 03:29:20|943.34|932.84|943.36|932.86|943.36|932.86|943.27|932.77|3
1653805260000|2022-05-29 06:21:00|947.28|936.78|947.16|936.66|947.28|936.78|947.16|936.66|2
1653794970000|2022-05-29 03:29:30|943.31|932.81|943.31|932.81|943.31|932.81|943.31|932.81|1
1653805270000|2022-05-29 06:21:10|947.22|936.72|947.17|936.67|947.23|936.73|947.17|936.67|5
1653794980000|2022-05-29 03:29:40|943.27|932.77|943.19|932.69|943.27|932.77|943.19|932.69|2
1653805280000|2022-05-29 06:21:20|947.26|936.76|947.22|936.72|947.3|936.8|947.22|936.72|10
1653794990000|2022-05-29 03:29:50|943.27|932.77|943.32|932.82|943.32|932.82|943.27|932.77|2
1653805290000|2022-05-29 06:21:30|947.23|936.73|947.01|936.51|947.23|936.73|947.01|936.51|7
1653805300000|2022-05-29 06:21:40|947|936.5|946.59|936.09|947|936.5|946.59|936.09|7
1653795000000|2022-05-29 03:30:00|943.4|932.9|943.72|933.22|943.73|933.23|943.32|932.82|12
1653805310000|2022-05-29 06:21:50|946.56|936.06|946.59|936.09|946.59|936.09|946.56|936.06|4
1653795010000|2022-05-29 03:30:10|943.73|933.23|943.66|933.16|943.73|933.23|943.66|933.16|5
1653805320000|2022-05-29 06:22:00|946.82|936.32|947.05|936.55|947.09|936.59|946.71|936.21|10
1653795020000|2022-05-29 03:30:20|943.67|933.17|943.84|933.34|943.84|933.34|943.62|933.12|9
1653805330000|2022-05-29 06:22:10|947.01|936.51|947.03|936.53|947.06|936.56|947|936.5|6
1653795030000|2022-05-29 03:30:30|943.91|933.41|943.87|933.37|943.94|933.44|943.87|933.37|9
1653805340000|2022-05-29 06:22:20|947.09|936.59|947.11|936.61|947.13|936.63|947.07|936.57|7
1653795040000|2022-05-29 03:30:40|943.89|933.39|943.84|933.34|943.92|933.42|943.84|933.34|6
1653805350000|2022-05-29 06:22:30|947.1|936.6|947.11|936.61|947.14|936.64|947.07|936.57|6
1653795050000|2022-05-29 03:30:50|943.92|933.42|943.38|932.88|943.92|933.42|943.38|932.88|12
1653805360000|2022-05-29 06:22:40|947.12|936.62|947.15|936.65|947.16|936.66|947.11|936.61|6
1653795060000|2022-05-29 03:31:00|943.31|932.81|943.44|932.94|943.53|933.03|943.27|932.77|8
1653805370000|2022-05-29 06:22:50|947.13|936.63|947.13|936.63|947.16|936.66|946.77|936.27|14
1653795070000|2022-05-29 03:31:10|943.6|933.1|943.6|933.1|943.6|933.1|943.52|933.02|7
1653805380000|2022-05-29 06:23:00|947.21|936.71|947.03|936.53|947.21|936.71|947.03|936.53|11
1653795080000|2022-05-29 03:31:20|943.59|933.09|943.59|933.09|943.59|933.09|943.59|933.09|1
1653805390000|2022-05-29 06:23:10|947.1|936.6|947.13|936.63|947.13|936.63|947.02|936.52|12
1653795090000|2022-05-29 03:31:30|943.53|933.03|943.5|933|943.53|933.03|943.43|932.93|6
1653805400000|2022-05-29 06:23:20|947.08|936.58|947.08|936.58|947.15|936.65|947.08|936.58|4
1653795100000|2022-05-29 03:31:40|943.43|932.93|943.44|932.94|943.44|932.94|943.43|932.93|4
1653805410000|2022-05-29 06:23:30|947.15|936.65|947.16|936.66|947.21|936.71|947.13|936.63|12
1653795110000|2022-05-29 03:31:50|943.26|932.76|943.37|932.87|943.37|932.87|943.26|932.76|4
1653805420000|2022-05-29 06:23:40|947.19|936.69|947.86|937.36|948.12|937.62|947.19|936.69|18
1653795120000|2022-05-29 03:32:00|943.29|932.79|943.15|932.65|943.37|932.87|943.13|932.63|9
1653805430000|2022-05-29 06:23:50|948.12|937.62|947.91|937.41|948.18|937.68|947.86|937.36|17
1653795130000|2022-05-29 03:32:10|943.12|932.62|943.12|932.62|943.15|932.65|943.12|932.62|3
1653805440000|2022-05-29 06:24:00|948.18|937.68|948.55|938.05|948.55|938.05|948.18|937.68|6
1653795140000|2022-05-29 03:32:20|943|932.5|942.98|932.48|943|932.5|942.98|932.48|2
1653805450000|2022-05-29 06:24:10|948.36|937.86|947.74|937.24|948.36|937.86|947.73|937.23|17
1653795150000|2022-05-29 03:32:30|942.79|932.29|940.23|929.73|942.96|932.46|940.22|929.72|29
1653805460000|2022-05-29 06:24:20|947.73|937.23|947.62|937.12|947.73|937.23|947.2|936.7|14
1653795160000|2022-05-29 03:32:40|940.22|929.72|940.19|929.69|940.38|929.88|940.19|929.69|16
1653805470000|2022-05-29 06:24:30|947.63|937.13|947.53|937.03|947.64|937.14|947.52|937.02|10
1653795170000|2022-05-29 03:32:50|940.17|929.67|939.97|929.47|940.17|929.67|939.97|929.47|4
1653805480000|2022-05-29 06:24:40|947.5|937|947.62|937.12|947.62|937.12|947.46|936.96|10
1653795180000|2022-05-29 03:33:00|939.98|929.48|940.03|929.53|940.03|929.53|939.97|929.47|7
1653805490000|2022-05-29 06:24:50|947.5|937|947.65|937.15|947.71|937.21|947.46|936.96|20
1653795190000|2022-05-29 03:33:10|940|929.5|939.96|929.46|940|929.5|939.54|929.04|13
1653805500000|2022-05-29 06:25:00|947.64|937.14|947.66|937.16|947.66|937.16|947.64|937.14|4
1653795210000|2022-05-29 03:33:30|939.95|929.45|939.44|928.94|939.95|929.45|939.42|928.92|7
1653805520000|2022-05-29 06:25:20|947.67|937.17|947.65|937.15|947.68|937.18|947.63|937.13|6
1653795220000|2022-05-29 03:33:40|939.47|928.97|939.45|928.95|939.47|928.97|939.45|928.95|4
1653805530000|2022-05-29 06:25:30|947.64|937.14|947.63|937.13|947.66|937.16|947.63|937.13|8
1653795230000|2022-05-29 03:33:50|939.46|928.96|939.45|928.95|939.46|928.96|939.45|928.95|2
1653805540000|2022-05-29 06:25:40|947.65|937.15|947.65|937.15|947.65|937.15|947.65|937.15|1
1653795240000|2022-05-29 03:34:00|939.46|928.96|939.18|928.68|939.46|928.96|939.16|928.66|6
1653805550000|2022-05-29 06:25:50|947.63|937.13|947.63|937.13|947.65|937.15|947.63|937.13|7
1653795250000|2022-05-29 03:34:10|939.19|928.69|939.1|928.6|939.19|928.69|939.1|928.6|4
1653805560000|2022-05-29 06:26:00|947.62|937.12|947.62|937.12|947.65|937.15|947.59|937.09|10
1653795260000|2022-05-29 03:34:20|939.19|928.69|939.17|928.67|939.19|928.69|939.17|928.67|3
1653805570000|2022-05-29 06:26:10|947.63|937.13|947.8|937.3|947.8|937.3|947.63|937.13|9
1653795270000|2022-05-29 03:34:30|939.16|928.66|938.72|928.22|939.29|928.79|938.72|928.22|9
1653805580000|2022-05-29 06:26:20|947.74|937.24|947.74|937.24|947.82|937.32|947.74|937.24|11
1653795280000|2022-05-29 03:34:40|938.5|928|938.4|927.9|938.5|928|938.4|927.9|8
1653805590000|2022-05-29 06:26:30|947.82|937.32|947.82|937.32|948.11|937.61|947.68|937.18|15
1653795290000|2022-05-29 03:34:50|938.39|927.89|938.38|927.88|938.49|927.99|938.31|927.81|10
1653805600000|2022-05-29 06:26:40|948|937.5|947.83|937.33|948|937.5|947.82|937.32|3
1653795300000|2022-05-29 03:35:00|938.16|927.66|938.88|928.38|938.89|928.39|938.05|927.55|16
1653805610000|2022-05-29 06:26:50|948|937.5|947.61|937.11|948|937.5|947.61|937.11|10
1653795310000|2022-05-29 03:35:10|938.89|928.39|939.23|928.73|939.23|928.73|938.8|928.3|13
1653805620000|2022-05-29 06:27:00|947.6|937.1|947.18|936.68|947.63|937.13|947.16|936.66|15
1653795320000|2022-05-29 03:35:20|939.27|928.77|938.79|928.29|939.27|928.77|938.79|928.29|8
1653805630000|2022-05-29 06:27:10|947.21|936.71|946.92|936.42|947.21|936.71|946.92|936.42|19
1653795330000|2022-05-29 03:35:30|938.82|928.32|938.86|928.36|938.91|928.41|938.82|928.32|6
1653805640000|2022-05-29 06:27:20|946.98|936.48|946.83|936.33|947|936.5|946.83|936.33|14
1653795340000|2022-05-29 03:35:40|938.89|928.39|939.07|928.57|939.09|928.59|938.86|928.36|22
1653805650000|2022-05-29 06:27:30|946.8|936.3|946.95|936.45|946.95|936.45|946.79|936.29|14
1653795350000|2022-05-29 03:35:50|939.09|928.59|939.76|929.26|939.79|929.29|939.07|928.57|18
1653805660000|2022-05-29 06:27:40|946.93|936.43|946.93|936.43|947|936.5|946.9|936.4|6
1653795360000|2022-05-29 03:36:00|939.82|929.32|939.81|929.31|939.82|929.32|939.81|929.31|2
1653805670000|2022-05-29 06:27:50|946.9|936.4|946.89|936.39|946.93|936.43|946.88|936.38|15
1653795370000|2022-05-29 03:36:10|939.96|929.46|940.65|930.15|940.65|930.15|939.96|929.46|14
1653805680000|2022-05-29 06:28:00|946.9|936.4|947.73|937.23|947.73|937.23|946.9|936.4|13
1653795380000|2022-05-29 03:36:20|940.67|930.17|941.7|931.2|941.73|931.23|940.66|930.16|17
1653805690000|2022-05-29 06:28:10|947.72|937.22|947.76|937.26|947.76|937.26|947.72|937.22|3
1653795390000|2022-05-29 03:36:30|941.71|931.21|941.82|931.32|941.82|931.32|941.69|931.19|15
1653805700000|2022-05-29 06:28:20|947.75|937.25|947.89|937.39|947.9|937.4|947.75|937.25|5
1653795400000|2022-05-29 03:36:40|941.83|931.33|941.99|931.49|942.07|931.57|941.83|931.33|17
1653805710000|2022-05-29 06:28:30|947.86|937.36|948.53|938.03|948.63|938.13|947.86|937.36|11
1653795410000|2022-05-29 03:36:50|941.96|931.46|941.9|931.4|941.96|931.46|941.89|931.39|17
1653805720000|2022-05-29 06:28:40|948.33|937.83|948.53|938.03|948.53|938.03|948.08|937.58|11
1653795430000|2022-05-29 03:37:10|941.93|931.43|941.93|931.43|941.93|931.43|941.93|931.43|1
1653805730000|2022-05-29 06:28:50|948.56|938.06|948.63|938.13|948.63|938.13|948.56|938.06|5
1653795440000|2022-05-29 03:37:20|941.94|931.44|941.85|931.35|941.94|931.44|941.85|931.35|6
1653805740000|2022-05-29 06:29:00|948.36|937.86|948.25|937.75|948.46|937.96|948.24|937.74|11
1653795450000|2022-05-29 03:37:30|941.88|931.38|941.88|931.38|941.88|931.38|941.88|931.38|1
1653805750000|2022-05-29 06:29:10|948.46|937.96|948.42|937.92|948.46|937.96|947.93|937.43|15
1653795460000|2022-05-29 03:37:40|941.86|931.36|943.46|932.96|943.47|932.97|941.86|931.36|16
1653805760000|2022-05-29 06:29:20|948.21|937.71|948.42|937.92|948.42|937.92|948.21|937.71|6
1653795470000|2022-05-29 03:37:50|943.47|932.97|943.46|932.96|943.47|932.97|943.46|932.96|2
1653805770000|2022-05-29 06:29:30|948.21|937.71|948.22|937.72|948.22|937.72|948|937.5|8
1653795480000|2022-05-29 03:38:00|943.22|932.72|942.8|932.3|943.22|932.72|942.78|932.28|13
1653805780000|2022-05-29 06:29:40|948|937.5|948.44|937.94|948.44|937.94|948|937.5|14
1653795490000|2022-05-29 03:38:10|942.81|932.31|943.38|932.88|943.38|932.88|942.81|932.31|13
1653805790000|2022-05-29 06:29:50|948.41|937.91|948.66|938.16|948.66|938.16|948.41|937.91|7
1653795500000|2022-05-29 03:38:20|943.39|932.89|943.62|933.12|943.62|933.12|943.39|932.89|7
1653805800000|2022-05-29 06:30:00|948.68|938.18|948.64|938.14|949.04|938.54|948.64|938.14|22
1653795510000|2022-05-29 03:38:30|943.61|933.11|943.89|933.39|943.89|933.39|943.57|933.07|7
1653805810000|2022-05-29 06:30:10|948.65|938.15|948.36|937.86|948.66|938.16|947.96|937.46|19
1653795520000|2022-05-29 03:38:40|943.88|933.38|943.87|933.37|944.07|933.57|943.86|933.36|15
1653805820000|2022-05-29 06:30:20|948.51|938.01|948.49|937.99|948.51|938.01|948.28|937.78|18
1653795530000|2022-05-29 03:38:50|943.95|933.45|943.71|933.21|943.98|933.48|943.69|933.19|18
1653805830000|2022-05-29 06:30:30|948.29|937.79|948.07|937.57|948.29|937.79|947.75|937.25|11
1653795540000|2022-05-29 03:39:00|943.56|933.06|944.13|933.63|944.13|933.63|943.56|933.06|16
1653805840000|2022-05-29 06:30:40|948.05|937.55|948.56|938.06|948.56|938.06|948.01|937.51|18
1653795550000|2022-05-29 03:39:10|944.12|933.62|944.12|933.62|944.12|933.62|944.12|933.62|1
1653805850000|2022-05-29 06:30:50|948.53|938.03|948.53|938.03|948.53|938.03|948.35|937.85|3
1653795560000|2022-05-29 03:39:20|944.47|933.97|944.38|933.88|944.47|933.97|944.33|933.83|6
1653805860000|2022-05-29 06:31:00|948.35|937.85|948.21|937.71|948.35|937.85|948.21|937.71|3
1653795570000|2022-05-29 03:39:30|944.36|933.86|944.19|933.69|944.81|934.31|944.19|933.69|13
1653805870000|2022-05-29 06:31:10|948.15|937.65|948.09|937.59|948.53|938.03|948.05|937.55|17
1653795580000|2022-05-29 03:39:40|944.14|933.64|944.03|933.53|944.26|933.76|944.01|933.51|19
1653805880000|2022-05-29 06:31:20|948.07|937.57|948.05|937.55|948.2|937.7|948.03|937.53|13
1653795590000|2022-05-29 03:39:50|944.02|933.52|944.3|933.8|944.3|933.8|944.02|933.52|6
1653805890000|2022-05-29 06:31:30|948.03|937.53|948.04|937.54|948.15|937.65|948|937.5|13
1653805900000|2022-05-29 06:31:40|948.02|937.52|948.02|937.52|948.04|937.54|948.01|937.51|8
1653795600000|2022-05-29 03:40:00|944.17|933.67|943.55|933.05|944.17|933.67|943.55|933.05|20
1653805910000|2022-05-29 06:31:50|948.01|937.51|948|937.5|948.03|937.53|948|937.5|6
1653795610000|2022-05-29 03:40:10|943.58|933.08|943.61|933.11|943.62|933.12|943.51|933.01|19
1653805920000|2022-05-29 06:32:00|947.97|937.47|948|937.5|948.04|937.54|947.94|937.44|13
1653795620000|2022-05-29 03:40:20|943.6|933.1|943.49|932.99|943.6|933.1|943.12|932.62|20
1653805930000|2022-05-29 06:32:10|947.98|937.48|947.98|937.48|947.98|937.48|947.95|937.45|3
1653795630000|2022-05-29 03:40:30|943.68|933.18|943.64|933.14|943.68|933.18|943.52|933.02|20
1653805940000|2022-05-29 06:32:20|947.99|937.49|947.95|937.45|947.99|937.49|947.95|937.45|4
1653795640000|2022-05-29 03:40:40|943.66|933.16|944.79|934.29|944.79|934.29|943.66|933.16|25
1653805950000|2022-05-29 06:32:30|947.88|937.38|948.43|937.93|948.51|938.01|947.87|937.37|16
1653795650000|2022-05-29 03:40:50|944.73|934.23|944.73|934.23|944.73|934.23|944.17|933.67|14
1653805960000|2022-05-29 06:32:40|948.54|938.04|948.05|937.55|948.55|938.05|948.05|937.55|12
1653795660000|2022-05-29 03:41:00|944.77|934.27|944.78|934.28|944.81|934.31|944.77|934.27|6
1653805970000|2022-05-29 06:32:50|948.16|937.66|947.92|937.42|948.16|937.66|947.78|937.28|22
1653795670000|2022-05-29 03:41:10|944.77|934.27|944.78|934.28|944.78|934.28|944.77|934.27|2
1653805980000|2022-05-29 06:33:00|947.91|937.41|947.85|937.35|947.91|937.41|947.85|937.35|9
1653795680000|2022-05-29 03:41:20|944.99|934.49|945.11|934.61|945.11|934.61|944.99|934.49|4
1653805990000|2022-05-29 06:33:10|947.86|937.36|947.83|937.33|947.87|937.37|947.81|937.31|12
1653795690000|2022-05-29 03:41:30|945.12|934.62|945.13|934.63|945.13|934.63|945.12|934.62|2
1653806000000|2022-05-29 06:33:20|947.82|937.32|947.8|937.3|947.87|937.37|947.79|937.29|11
1653795700000|2022-05-29 03:41:40|945.22|934.72|945.22|934.72|945.22|934.72|945.22|934.72|1
1653806010000|2022-05-29 06:33:30|947.81|937.31|947.97|937.47|947.97|937.47|947.81|937.31|17
1653795710000|2022-05-29 03:41:50|945.23|934.73|945.28|934.78|945.28|934.78|945.23|934.73|6
1653806020000|2022-05-29 06:33:40|947.96|937.46|948.41|937.91|948.42|937.92|947.96|937.46|13
1653795720000|2022-05-29 03:42:00|945.4|934.9|945.79|935.29|945.79|935.29|945.39|934.89|17
1653806030000|2022-05-29 06:33:50|948.26|937.76|948.26|937.76|948.41|937.91|948.26|937.76|3
1653795730000|2022-05-29 03:42:10|945.8|935.3|945.82|935.32|945.84|935.34|945.78|935.28|13
1653806040000|2022-05-29 06:34:00|948.41|937.91|948.16|937.66|948.41|937.91|948.16|937.66|6
1653795740000|2022-05-29 03:42:20|945.89|935.39|945.91|935.41|945.92|935.42|945.89|935.39|9
1653806050000|2022-05-29 06:34:10|948.3|937.8|948.24|937.74|948.3|937.8|948.24|937.74|5
1653795750000|2022-05-29 03:42:30|945.93|935.43|945.57|935.07|945.93|935.43|945.41|934.91|12
1653806060000|2022-05-29 06:34:20|948.36|937.86|948.14|937.64|948.36|937.86|948.14|937.64|10
1653795760000|2022-05-29 03:42:40|945.41|934.91|945.3|934.8|945.44|934.94|945.29|934.79|14
1653806070000|2022-05-29 06:34:30|948.35|937.85|948.2|937.7|948.54|938.04|948.12|937.62|16
1653795770000|2022-05-29 03:42:50|945.29|934.79|945.1|934.6|945.29|934.79|945.09|934.59|7
1653806080000|2022-05-29 06:34:40|948.12|937.62|947.74|937.24|948.33|937.83|947.42|936.92|18
1653795780000|2022-05-29 03:43:00|945.11|934.61|945.14|934.64|945.14|934.64|945.09|934.59|9
1653806090000|2022-05-29 06:34:50|947.8|937.3|947.81|937.31|947.82|937.32|947.8|937.3|4
1653795790000|2022-05-29 03:43:10|945.23|934.73|945.19|934.69|945.29|934.79|945.11|934.61|16
1653806100000|2022-05-29 06:35:00|947.8|937.3|947.33|936.83|947.83|937.33|947.33|936.83|19
1653795800000|2022-05-29 03:43:20|945.31|934.81|945.36|934.86|945.43|934.93|945.31|934.81|13
1653806110000|2022-05-29 06:35:10|947.32|936.82|947.82|937.32|947.82|937.32|947.03|936.53|15
1653795810000|2022-05-29 03:43:30|945.33|934.83|945.29|934.79|945.37|934.87|945.28|934.78|13
1653806120000|2022-05-29 06:35:20|947.81|937.31|947.75|937.25|947.81|937.31|947.59|937.09|10
1653795820000|2022-05-29 03:43:40|945.33|934.83|945.34|934.84|945.36|934.86|945.31|934.81|12
1653806130000|2022-05-29 06:35:30|947.74|937.24|947.33|936.83|947.74|937.24|947.33|936.83|3
1653795830000|2022-05-29 03:43:50|945.35|934.85|945.4|934.9|945.41|934.91|945.34|934.84|12
1653806140000|2022-05-29 06:35:40|947.2|936.7|947.12|936.62|947.74|937.24|947.11|936.61|15
1653795840000|2022-05-29 03:44:00|945.41|934.91|945.17|934.67|945.43|934.93|945.13|934.63|15
1653806150000|2022-05-29 06:35:50|947.11|936.61|947.11|936.61|947.42|936.92|947.06|936.56|15
1653795850000|2022-05-29 03:44:10|945.16|934.66|945.11|934.61|945.16|934.66|945.1|934.6|9
1653806160000|2022-05-29 06:36:00|947.06|936.56|947.07|936.57|947.23|936.73|947.03|936.53|14
1653795860000|2022-05-29 03:44:20|945.12|934.62|944.45|933.95|945.12|934.62|944.45|933.95|13
1653806170000|2022-05-29 06:36:10|947.19|936.69|947.07|936.57|947.19|936.69|947.05|936.55|11
1653795870000|2022-05-29 03:44:30|944.46|933.96|944.42|933.92|944.46|933.96|944.42|933.92|11
1653806180000|2022-05-29 06:36:20|947.19|936.69|946.96|936.46|947.19|936.69|946.85|936.35|19
1653795880000|2022-05-29 03:44:40|944.41|933.91|944.35|933.85|944.41|933.91|944.01|933.51|19
1653806190000|2022-05-29 06:36:30|947.1|936.6|946.99|936.49|947.1|936.6|946.98|936.48|13
1653795890000|2022-05-29 03:44:50|944.37|933.87|944.62|934.12|944.63|934.13|944.37|933.87|17
1653806200000|2022-05-29 06:36:40|947.02|936.52|946.98|936.48|947.09|936.59|946.98|936.48|8
1653806210000|2022-05-29 06:36:50|946.97|936.47|946.9|936.4|946.97|936.47|946.9|936.4|3
1653795900000|2022-05-29 03:45:00|944.63|934.13|944.39|933.89|944.63|934.13|944.39|933.89|3
1653806220000|2022-05-29 06:37:00|946.92|936.42|947.96|937.46|947.96|937.46|946.92|936.42|21
1653795910000|2022-05-29 03:45:10|944.4|933.9|943.73|933.23|944.49|933.99|943.73|933.23|24
1653806230000|2022-05-29 06:37:10|947.95|937.45|947.93|937.43|947.96|937.46|947.9|937.4|11
1653795920000|2022-05-29 03:45:20|943.74|933.24|944.28|933.78|944.29|933.79|943.65|933.15|14
1653806240000|2022-05-29 06:37:20|947.91|937.41|947.79|937.29|947.93|937.43|947.65|937.15|19
1653795930000|2022-05-29 03:45:30|944.29|933.79|944.46|933.96|944.46|933.96|944.27|933.77|12
1653806250000|2022-05-29 06:37:30|947.78|937.28|947.81|937.31|947.81|937.31|947.78|937.28|7
1653795940000|2022-05-29 03:45:40|944.44|933.94|944.41|933.91|944.44|933.94|944.36|933.86|12
1653806260000|2022-05-29 06:37:40|947.82|937.32|947.81|937.31|947.82|937.32|947.81|937.31|2
1653795950000|2022-05-29 03:45:50|944.44|933.94|944.51|934.01|944.51|934.01|944.38|933.88|9
1653806280000|2022-05-29 06:38:00|947.8|937.3|947.78|937.28|947.82|937.32|947.78|937.28|4
1653795960000|2022-05-29 03:46:00|944.49|933.99|944.49|933.99|944.5|934|944.47|933.97|5
1653806290000|2022-05-29 06:38:10|947.77|937.27|947.74|937.24|947.77|937.27|947.73|937.23|4
1653795970000|2022-05-29 03:46:10|944.48|933.98|944.3|933.8|944.48|933.98|944.17|933.67|11
1653806300000|2022-05-29 06:38:20|947.73|937.23|947.27|936.77|947.73|937.23|947.27|936.77|5
1653795980000|2022-05-29 03:46:20|944.54|934.04|944.98|934.48|944.98|934.48|944.54|934.04|24
1653806310000|2022-05-29 06:38:30|947.15|936.65|947.15|936.65|947.27|936.77|947.11|936.61|8
1653795990000|2022-05-29 03:46:30|944.97|934.47|944.97|934.47|944.97|934.47|944.97|934.47|1
1653806320000|2022-05-29 06:38:40|947.14|936.64|947.05|936.55|947.14|936.64|946.87|936.37|5
1653796000000|2022-05-29 03:46:40|944.98|934.48|944.85|934.35|944.98|934.48|944.85|934.35|10
1653806330000|2022-05-29 06:38:50|947.04|936.54|946.93|936.43|947.2|936.7|946.93|936.43|7
1653796010000|2022-05-29 03:46:50|944.84|934.34|944.31|933.81|944.88|934.38|944.28|933.78|17
1653806340000|2022-05-29 06:39:00|946.92|936.42|946.91|936.41|946.93|936.43|946.91|936.41|6
1653796020000|2022-05-29 03:47:00|944.05|933.55|943.9|933.4|944.05|933.55|943.88|933.38|15
1653806360000|2022-05-29 06:39:20|946.93|936.43|946.94|936.44|947.15|936.65|946.92|936.42|9
1653796030000|2022-05-29 03:47:10|943.91|933.41|944.2|933.7|944.22|933.72|943.91|933.41|11
1653806380000|2022-05-29 06:39:40|946.93|936.43|946.93|936.43|946.93|936.43|946.93|936.43|1
1653796040000|2022-05-29 03:47:20|944.24|933.74|944.19|933.69|944.24|933.74|944.19|933.69|2
1653806430000|2022-05-29 06:40:30|947.19|936.69|947.23|936.73|947.23|936.73|946.91|936.41|15
1653796050000|2022-05-29 03:47:30|944.24|933.74|944.19|933.69|944.24|933.74|944.19|933.69|2
1653806440000|2022-05-29 06:40:40|947.06|936.56|946.94|936.44|947.28|936.78|946.94|936.44|15
1653796060000|2022-05-29 03:47:40|944.2|933.7|944.2|933.7|944.26|933.76|944.2|933.7|4
1653806450000|2022-05-29 06:40:50|946.93|936.43|946.96|936.46|946.96|936.46|946.61|936.11|15
1653796070000|2022-05-29 03:47:50|944.14|933.64|944.12|933.62|944.37|933.87|944.08|933.58|17
1653806460000|2022-05-29 06:41:00|946.97|936.47|947.51|937.01|947.51|937.01|946.94|936.44|10
1653796080000|2022-05-29 03:48:00|944.11|933.61|944.33|933.83|944.34|933.84|944.11|933.61|8
1653806470000|2022-05-29 06:41:10|947.54|937.04|947.55|937.05|947.55|937.05|947.54|937.04|2
1653796090000|2022-05-29 03:48:10|944.22|933.72|944.09|933.59|944.22|933.72|944.09|933.59|5
1653806480000|2022-05-29 06:41:20|947.57|937.07|947.78|937.28|947.9|937.4|947.57|937.07|8
1653796100000|2022-05-29 03:48:20|944.08|933.58|944.3|933.8|944.3|933.8|944.08|933.58|6
1653806490000|2022-05-29 06:41:30|947.96|937.46|948.65|938.15|948.66|938.16|947.95|937.45|21
1653796110000|2022-05-29 03:48:30|944.19|933.69|944.1|933.6|944.27|933.77|944.1|933.6|8
1653806500000|2022-05-29 06:41:40|948.66|938.16|948.65|938.15|948.66|938.16|948.65|938.15|2
1653796120000|2022-05-29 03:48:40|944.09|933.59|944.04|933.54|944.1|933.6|944.04|933.54|6
1653806510000|2022-05-29 06:41:50|948.66|938.16|948.69|938.19|948.69|938.19|948.66|938.16|7
1653796130000|2022-05-29 03:48:50|944.05|933.55|943.62|933.12|944.05|933.55|943.48|932.98|18
1653806520000|2022-05-29 06:42:00|948.83|938.33|948.83|938.33|948.85|938.35|948.82|938.32|7
1653796140000|2022-05-29 03:49:00|943.65|933.15|943.64|933.14|943.65|933.15|943.6|933.1|10
1653806530000|2022-05-29 06:42:10|948.82|938.32|948.85|938.35|948.85|938.35|948.82|938.32|3
1653796160000|2022-05-29 03:49:20|943.53|933.03|943.3|932.8|943.54|933.04|943.29|932.79|7
1653806540000|2022-05-29 06:42:20|948.84|938.34|948.83|938.33|948.86|938.36|948.83|938.33|5
1653796170000|2022-05-29 03:49:30|943.29|932.79|943.59|933.09|943.59|933.09|943.28|932.78|7
1653806550000|2022-05-29 06:42:30|948.79|938.29|947.97|937.47|948.79|938.29|947.97|937.47|14
1653796180000|2022-05-29 03:49:40|943.58|933.08|943.6|933.1|943.61|933.11|943.57|933.07|6
1653806560000|2022-05-29 06:42:40|947.95|937.45|948.2|937.7|948.24|937.74|947.94|937.44|10
1653796190000|2022-05-29 03:49:50|943.47|932.97|943.49|932.99|943.57|933.07|943.47|932.97|5
1653806570000|2022-05-29 06:42:50|948.09|937.59|948.85|938.35|948.85|938.35|948.09|937.59|15
1653806580000|2022-05-29 06:43:00|948.87|938.37|949.25|938.75|949.25|938.75|948.87|938.37|6
1653796200000|2022-05-29 03:50:00|943.46|932.96|943.46|932.96|943.55|933.05|943.45|932.95|8
1653806590000|2022-05-29 06:43:10|949.14|938.64|949.73|939.23|949.73|939.23|948.97|938.47|22
1653796210000|2022-05-29 03:50:10|943.55|933.05|943.45|932.95|943.66|933.16|943.44|932.94|10
1653806600000|2022-05-29 06:43:20|949.86|939.36|949.71|939.21|950.2|939.7|949.71|939.21|21
1653796220000|2022-05-29 03:50:20|943.46|932.96|943.46|932.96|943.46|932.96|943.46|932.96|1
1653806610000|2022-05-29 06:43:30|949.66|939.16|949.24|938.74|949.66|939.16|949.24|938.74|21
1653796230000|2022-05-29 03:50:30|943.47|932.97|943.46|932.96|943.47|932.97|943.43|932.93|3
1653806620000|2022-05-29 06:43:40|949.27|938.77|949.37|938.87|949.37|938.87|949.24|938.74|10
1653796250000|2022-05-29 03:50:50|943.47|932.97|944.02|933.52|944.22|933.72|943.47|932.97|8
1653806630000|2022-05-29 06:43:50|949.36|938.86|950.01|939.51|950.01|939.51|949.36|938.86|15
1653796260000|2022-05-29 03:51:00|944.22|933.72|943.97|933.47|944.39|933.89|943.95|933.45|14
1653806640000|2022-05-29 06:44:00|950.02|939.52|950.1|939.6|950.1|939.6|950.01|939.51|9
1653796270000|2022-05-29 03:51:10|943.99|933.49|944.03|933.53|944.03|933.53|943.99|933.49|3
1653806650000|2022-05-29 06:44:10|950.21|939.71|950.05|939.55|950.23|939.73|950.05|939.55|8
1653796290000|2022-05-29 03:51:30|944.05|933.55|944.05|933.55|944.05|933.55|944.05|933.55|1
1653806660000|2022-05-29 06:44:20|950.17|939.67|950.19|939.69|950.44|939.94|950.17|939.67|14
1653796300000|2022-05-29 03:51:40|944.35|933.85|944.87|934.37|944.87|934.37|944.35|933.85|9
1653806670000|2022-05-29 06:44:30|950.28|939.78|950.14|939.64|950.44|939.94|950.14|939.64|7
1653796310000|2022-05-29 03:51:50|944.89|934.39|945.91|935.41|945.91|935.41|944.89|934.39|15
1653806680000|2022-05-29 06:44:40|950.15|939.65|950.21|939.71|950.4|939.9|949.96|939.46|16
1653796320000|2022-05-29 03:52:00|945.9|935.4|945.84|935.34|945.9|935.4|945.83|935.33|8
1653806690000|2022-05-29 06:44:50|950.22|939.72|950.23|939.73|950.27|939.77|950.22|939.72|7
1653796330000|2022-05-29 03:52:10|945.75|935.25|945.46|934.96|945.75|935.25|945.3|934.8|17
1653806700000|2022-05-29 06:45:00|950.24|939.74|950.64|940.14|950.64|940.14|950.24|939.74|7
1653796340000|2022-05-29 03:52:20|945.45|934.95|945.66|935.16|945.66|935.16|945.44|934.94|4
1653806710000|2022-05-29 06:45:10|950.63|940.13|950.6|940.1|950.64|940.14|950.6|940.1|5
1653796350000|2022-05-29 03:52:30|945.69|935.19|945.75|935.25|945.75|935.25|945.59|935.09|12
1653806720000|2022-05-29 06:45:20|950.61|940.11|950.78|940.28|950.78|940.28|950.6|940.1|11
1653796360000|2022-05-29 03:52:40|945.71|935.21|945.79|935.29|945.79|935.29|945.71|935.21|16
1653806730000|2022-05-29 06:45:30|950.77|940.27|950.78|940.28|950.78|940.28|950.77|940.27|2
1653806740000|2022-05-29 06:45:40|950.77|940.27|950.78|940.28|950.78|940.28|950.77|940.27|4
1653796370000|2022-05-29 03:52:50|945.8|935.3|945.79|935.29|945.8|935.3|945.79|935.29|2
1653806750000|2022-05-29 06:45:50|950.77|940.27|950.94|940.44|950.94|940.44|950.77|940.27|6
1653796380000|2022-05-29 03:53:00|945.66|935.16|945.79|935.29|945.79|935.29|945.66|935.16|3
1653806760000|2022-05-29 06:46:00|950.93|940.43|950.88|940.38|950.93|940.43|950.88|940.38|4
1653796390000|2022-05-29 03:53:10|945.75|935.25|945.83|935.33|945.83|935.33|945.75|935.25|5
1653806770000|2022-05-29 06:46:10|950.87|940.37|950.83|940.33|950.87|940.37|950.83|940.33|5
1653796400000|2022-05-29 03:53:20|945.84|935.34|945.82|935.32|945.84|935.34|945.81|935.31|5
1653806780000|2022-05-29 06:46:20|950.86|940.36|950.87|940.37|950.9|940.4|950.82|940.32|13
1653796410000|2022-05-29 03:53:30|946|935.5|946.24|935.74|946.24|935.74|946|935.5|12
1653806790000|2022-05-29 06:46:30|950.88|940.38|950.89|940.39|950.92|940.42|950.66|940.16|10
1653796420000|2022-05-29 03:53:40|946.43|935.93|946.48|935.98|946.48|935.98|946.39|935.89|8
1653806800000|2022-05-29 06:46:40|950.88|940.38|950.53|940.03|950.88|940.38|950.45|939.95|15
1653796430000|2022-05-29 03:53:50|946.47|935.97|946.37|935.87|946.47|935.97|946.35|935.85|7
1653806810000|2022-05-29 06:46:50|950.56|940.06|950.59|940.09|950.59|940.09|950.55|940.05|10
1653796440000|2022-05-29 03:54:00|946.42|935.92|946.3|935.8|946.42|935.92|946.3|935.8|10
1653806820000|2022-05-29 06:47:00|950.58|940.08|950.24|939.74|950.59|940.09|950.07|939.57|13
1653796450000|2022-05-29 03:54:10|946.27|935.77|946.22|935.72|946.29|935.79|946.16|935.66|13
1653806830000|2022-05-29 06:47:10|950.23|939.73|950.12|939.62|950.23|939.73|950.12|939.62|6
1653796460000|2022-05-29 03:54:20|946.14|935.64|946.14|935.64|946.14|935.64|946.14|935.64|1
1653806840000|2022-05-29 06:47:20|950.13|939.63|950.28|939.78|950.28|939.78|950.13|939.63|9
1653796470000|2022-05-29 03:54:30|946.15|935.65|946.08|935.58|946.17|935.67|946.08|935.58|7
1653806850000|2022-05-29 06:47:30|950.3|939.8|950.02|939.52|950.35|939.85|950.02|939.52|13
1653796480000|2022-05-29 03:54:40|946.09|935.59|946.12|935.62|946.12|935.62|946.09|935.59|6
1653806860000|2022-05-29 06:47:40|949.98|939.48|949.64|939.14|949.98|939.48|949.64|939.14|14
1653796490000|2022-05-29 03:54:50|946.13|935.63|946.11|935.61|946.14|935.64|946.09|935.59|6
1653806880000|2022-05-29 06:48:00|949.63|939.13|949.63|939.13|949.64|939.14|949.63|939.13|3
1653806890000|2022-05-29 06:48:10|949.65|939.15|949.59|939.09|949.65|939.15|949.53|939.03|7
1653796500000|2022-05-29 03:55:00|946.18|935.68|946.32|935.82|946.32|935.82|946.18|935.68|12
1653806900000|2022-05-29 06:48:20|949.51|939.01|948.95|938.45|949.53|939.03|948.86|938.36|15
1653796510000|2022-05-29 03:55:10|946.31|935.81|946.32|935.82|946.32|935.82|946.29|935.79|5
1653806910000|2022-05-29 06:48:30|948.94|938.44|948.94|938.44|948.97|938.47|948.93|938.43|7
1653796520000|2022-05-29 03:55:20|946.31|935.81|946.32|935.82|946.32|935.82|946.3|935.8|4
1653806920000|2022-05-29 06:48:40|948.96|938.46|948.94|938.44|948.99|938.49|948.94|938.44|8
1653796530000|2022-05-29 03:55:30|946.33|935.83|946.3|935.8|946.33|935.83|946.3|935.8|3
1653806930000|2022-05-29 06:48:50|948.93|938.43|948.82|938.32|948.96|938.46|948.82|938.32|10
1653796540000|2022-05-29 03:55:40|946.31|935.81|946.3|935.8|946.31|935.81|946.3|935.8|4
1653806940000|2022-05-29 06:49:00|948.81|938.31|948.91|938.41|948.92|938.42|948.77|938.27|16
1653796550000|2022-05-29 03:55:50|946.31|935.81|946.25|935.75|946.31|935.81|946.25|935.75|7
1653806950000|2022-05-29 06:49:10|948.9|938.4|948.94|938.44|948.97|938.47|948.89|938.39|7
1653796560000|2022-05-29 03:56:00|946.21|935.71|946.23|935.73|946.23|935.73|946.21|935.71|2
1653806960000|2022-05-29 06:49:20|948.95|938.45|949.83|939.33|949.83|939.33|948.95|938.45|11
1653796570000|2022-05-29 03:56:10|946.2|935.7|945.86|935.36|946.2|935.7|945.86|935.36|14
1653806970000|2022-05-29 06:49:30|949.84|939.34|949.86|939.36|949.9|939.4|949.74|939.24|13
1653796580000|2022-05-29 03:56:20|945.9|935.4|945.84|935.34|945.9|935.4|945.84|935.34|4
1653806980000|2022-05-29 06:49:40|949.87|939.37|950.35|939.85|950.35|939.85|949.85|939.35|10
1653796590000|2022-05-29 03:56:30|945.92|935.42|946.18|935.68|946.18|935.68|945.92|935.42|11
1653806990000|2022-05-29 06:49:50|950.32|939.82|950.17|939.67|950.35|939.85|950.17|939.67|7
1653796600000|2022-05-29 03:56:40|946.52|936.02|946.7|936.2|946.7|936.2|946.52|936.02|5
1653807000000|2022-05-29 06:50:00|950.28|939.78|950.29|939.79|950.29|939.79|950.28|939.78|2
1653796610000|2022-05-29 03:56:50|946.69|936.19|946.74|936.24|946.74|936.24|946.69|936.19|3
1653807010000|2022-05-29 06:50:10|950.32|939.82|950.31|939.81|950.33|939.83|950.3|939.8|10
1653796620000|2022-05-29 03:57:00|946.77|936.27|946.79|936.29|946.79|936.29|946.74|936.24|8
1653807020000|2022-05-29 06:50:20|950.32|939.82|950.32|939.82|950.32|939.82|950.23|939.73|10
1653796630000|2022-05-29 03:57:10|946.78|936.28|946.94|936.44|946.99|936.49|946.75|936.25|13
1653807030000|2022-05-29 06:50:30|950.31|939.81|950.35|939.85|950.37|939.87|950.31|939.81|9
1653796650000|2022-05-29 03:57:30|946.95|936.45|947.01|936.51|947.01|936.51|946.95|936.45|2
1653807040000|2022-05-29 06:50:40|950.37|939.87|950.37|939.87|950.37|939.87|950.35|939.85|7
1653796660000|2022-05-29 03:57:40|947.02|936.52|947.03|936.53|947.03|936.53|947.02|936.52|2
1653807050000|2022-05-29 06:50:50|950.35|939.85|950.34|939.84|950.37|939.87|950.34|939.84|10
1653796670000|2022-05-29 03:57:50|947.6|937.1|948.7|938.2|948.7|938.2|947.59|937.09|15
1653807060000|2022-05-29 06:51:00|950.35|939.85|950.31|939.81|950.35|939.85|950.29|939.79|11
1653796680000|2022-05-29 03:58:00|948.42|937.92|948.02|937.52|948.42|937.92|948.01|937.51|17
1653807070000|2022-05-29 06:51:10|950.61|940.11|950.62|940.12|950.88|940.38|950.58|940.08|19
1653807080000|2022-05-29 06:51:20|950.58|940.08|950.09|939.59|950.58|940.08|950.07|939.57|10
1653796690000|2022-05-29 03:58:10|947.92|937.42|947.84|937.34|947.92|937.42|947.49|936.99|22
1653807090000|2022-05-29 06:51:30|950.03|939.53|950.08|939.58|950.08|939.58|950.02|939.52|15
1653796700000|2022-05-29 03:58:20|947.82|937.32|947.9|937.4|948.06|937.56|947.82|937.32|14
1653807100000|2022-05-29 06:51:40|950.07|939.57|950.28|939.78|950.67|940.17|950.07|939.57|16
1653796710000|2022-05-29 03:58:30|947.86|937.36|947.87|937.37|948.09|937.59|947.75|937.25|14
1653807110000|2022-05-29 06:51:50|950.25|939.75|950.64|940.14|950.64|940.14|950.25|939.75|7
1653796720000|2022-05-29 03:58:40|947.88|937.38|947.9|937.4|947.9|937.4|947.88|937.38|2
1653807120000|2022-05-29 06:52:00|950.7|940.2|950.69|940.19|950.72|940.22|950.69|940.19|4
1653796730000|2022-05-29 03:58:50|947.89|937.39|947.77|937.27|947.89|937.39|947.72|937.22|6
1653807130000|2022-05-29 06:52:10|950.7|940.2|950.7|940.2|950.72|940.22|950.7|940.2|4
1653796740000|2022-05-29 03:59:00|947.78|937.28|947.79|937.29|947.79|937.29|947.78|937.28|2
1653807140000|2022-05-29 06:52:20|950.72|940.22|950.24|939.74|950.75|940.25|950.24|939.74|18
1653796750000|2022-05-29 03:59:10|947.78|937.28|947.73|937.23|947.78|937.28|947.72|937.22|4
1653807150000|2022-05-29 06:52:30|950.18|939.68|950.23|939.73|950.24|939.74|950.17|939.67|8
1653796760000|2022-05-29 03:59:20|947.79|937.29|947.79|937.29|947.79|937.29|947.79|937.29|1
1653807160000|2022-05-29 06:52:40|950.31|939.81|950.31|939.81|950.31|939.81|950.31|939.81|1
1653796770000|2022-05-29 03:59:30|947.78|937.28|947.53|937.03|947.78|937.28|947.5|937|7
1653807170000|2022-05-29 06:52:50|950.32|939.82|949.97|939.47|950.32|939.82|949.97|939.47|8
1653796780000|2022-05-29 03:59:40|947.57|937.07|947.48|936.98|947.57|937.07|947.48|936.98|10
1653807180000|2022-05-29 06:53:00|950|939.5|950.03|939.53|950.05|939.55|950|939.5|5
1653796790000|2022-05-29 03:59:50|947.47|936.97|946.62|936.12|947.47|936.97|946.62|936.12|25
1653807190000|2022-05-29 06:53:10|950.02|939.52|950.04|939.54|950.05|939.55|950.02|939.52|7
1653807200000|2022-05-29 06:53:20|950.03|939.53|950.04|939.54|950.04|939.54|950.03|939.53|2
1653796800000|2022-05-29 04:00:00|946.61|936.11|945.95|935.45|946.61|936.11|945.95|935.45|26
1653807210000|2022-05-29 06:53:30|950.11|939.61|950.84|940.34|950.84|940.34|950.04|939.54|11
1653796810000|2022-05-29 04:00:10|945.94|935.44|945.6|935.1|945.94|935.44|945.54|935.04|25
1653807220000|2022-05-29 06:53:40|950.85|940.35|950.98|940.48|950.98|940.48|950.85|940.35|5
1653796820000|2022-05-29 04:00:20|945.67|935.17|945.76|935.26|945.76|935.26|945.54|935.04|20
1653807230000|2022-05-29 06:53:50|951.04|940.54|951.13|940.63|951.19|940.69|950.99|940.49|13
1653796830000|2022-05-29 04:00:30|945.77|935.27|945.64|935.14|946.62|936.12|945.45|934.95|29
1653807240000|2022-05-29 06:54:00|951.15|940.65|951.09|940.59|951.15|940.65|951.09|940.59|10
1653796840000|2022-05-29 04:00:40|945.77|935.27|945.15|934.65|945.82|935.32|945.15|934.65|22
1653807250000|2022-05-29 06:54:10|951.11|940.61|951.11|940.61|951.11|940.61|951.09|940.59|8
1653796850000|2022-05-29 04:00:50|945.45|934.95|946.07|935.57|946.33|935.83|945.45|934.95|22
1653807260000|2022-05-29 06:54:20|951.1|940.6|951.08|940.58|951.11|940.61|951.08|940.58|6
1653796860000|2022-05-29 04:01:00|946.04|935.54|945.62|935.12|946.05|935.55|945.62|935.12|30
1653807270000|2022-05-29 06:54:30|951.1|940.6|951.08|940.58|951.1|940.6|951.08|940.58|2
1653796870000|2022-05-29 04:01:10|945.63|935.13|945.51|935.01|945.63|935.13|945.49|934.99|17
1653807280000|2022-05-29 06:54:40|951.1|940.6|951.05|940.55|951.1|940.6|951.05|940.55|5
1653796880000|2022-05-29 04:01:20|945.57|935.07|945.5|935|945.57|935.07|945.46|934.96|13
1653807290000|2022-05-29 06:54:50|951.08|940.58|951.02|940.52|951.08|940.58|951|940.5|6
1653796890000|2022-05-29 04:01:30|945.51|935.01|945.5|935|945.52|935.02|945.4|934.9|5
1653807300000|2022-05-29 06:55:00|951.06|940.56|950.99|940.49|951.06|940.56|950.93|940.43|16
1653796900000|2022-05-29 04:01:40|945.52|935.02|945.55|935.05|945.58|935.08|945.51|935.01|7
1653807310000|2022-05-29 06:55:10|950.96|940.46|950.91|940.41|950.96|940.46|950.91|940.41|10
1653796910000|2022-05-29 04:01:50|945.54|935.04|945.5|935|945.55|935.05|945.48|934.98|9
1653807320000|2022-05-29 06:55:20|950.92|940.42|950.92|940.42|950.95|940.45|950.91|940.41|7
1653796920000|2022-05-29 04:02:00|945.48|934.98|945.5|935|945.5|935|945.48|934.98|2
1653807330000|2022-05-29 06:55:30|950.95|940.45|950.93|940.43|950.95|940.45|950.92|940.42|5
1653796930000|2022-05-29 04:02:10|945.49|934.99|945.39|934.89|945.5|935|945.38|934.88|6
1653807340000|2022-05-29 06:55:40|950.95|940.45|951.04|940.54|951.1|940.6|950.95|940.45|7
1653796940000|2022-05-29 04:02:20|945.38|934.88|945.37|934.87|945.39|934.89|945.37|934.87|6
1653807350000|2022-05-29 06:55:50|951.01|940.51|951.02|940.52|951.02|940.52|951.01|940.51|2
1653796950000|2022-05-29 04:02:30|945.38|934.88|945.36|934.86|945.38|934.88|945.36|934.86|2
1653807360000|2022-05-29 06:56:00|951.03|940.53|950.9|940.4|951.07|940.57|950.9|940.4|10
1653796960000|2022-05-29 04:02:40|945.38|934.88|945.36|934.86|945.38|934.88|945.35|934.85|4
1653807370000|2022-05-29 06:56:10|950.91|940.41|950.32|939.82|950.93|940.43|950.32|939.82|9
1653796970000|2022-05-29 04:02:50|945.38|934.88|944.91|934.41|945.38|934.88|944.88|934.38|18
1653807380000|2022-05-29 06:56:20|950.35|939.85|950.88|940.38|950.88|940.38|950.35|939.85|19
1653796980000|2022-05-29 04:03:00|944.9|934.4|944.76|934.26|944.92|934.42|944.63|934.13|15
1653807390000|2022-05-29 06:56:30|950.89|940.39|950.88|940.38|950.95|940.45|950.87|940.37|13
1653796990000|2022-05-29 04:03:10|944.73|934.23|944.73|934.23|944.76|934.26|944.72|934.22|12
1653807400000|2022-05-29 06:56:40|950.92|940.42|950.94|940.44|950.97|940.47|950.91|940.41|9
1653797000000|2022-05-29 04:03:20|944.74|934.24|944.74|934.24|944.75|934.25|944.73|934.23|9
1653807410000|2022-05-29 06:56:50|950.93|940.43|950.96|940.46|950.96|940.46|950.92|940.42|11
1653797020000|2022-05-29 04:03:40|944.73|934.23|944.7|934.2|944.73|934.23|944.63|934.13|10
1653807420000|2022-05-29 06:57:00|950.95|940.45|950.95|940.45|950.96|940.46|950.93|940.43|12
1653797030000|2022-05-29 04:03:50|944.57|934.07|944.33|933.83|944.69|934.19|944.27|933.77|10
1653807430000|2022-05-29 06:57:10|950.94|940.44|950.98|940.48|950.99|940.49|950.94|940.44|13
1653797040000|2022-05-29 04:04:00|944.4|933.9|944.4|933.9|944.4|933.9|944.28|933.78|6
1653807440000|2022-05-29 06:57:20|950.99|940.49|950.97|940.47|950.99|940.49|950.96|940.46|15
1653797050000|2022-05-29 04:04:10|944.65|934.15|944.66|934.16|944.69|934.19|944.53|934.03|7
1653807450000|2022-05-29 06:57:30|950.98|940.48|950.98|940.48|950.98|940.48|950.96|940.46|12
1653797060000|2022-05-29 04:04:20|944.76|934.26|944.74|934.24|944.76|934.26|944.72|934.22|3
1653807460000|2022-05-29 06:57:40|950.99|940.49|950.98|940.48|951.04|940.54|950.97|940.47|9
1653797070000|2022-05-29 04:04:30|944.59|934.09|944.71|934.21|944.71|934.21|944.34|933.84|6
1653807470000|2022-05-29 06:57:50|950.97|940.47|950.23|939.73|951.01|940.51|950.21|939.71|18
1653797080000|2022-05-29 04:04:40|944.61|934.11|944.05|933.55|944.61|934.11|944.05|933.55|13
1653807480000|2022-05-29 06:58:00|950.27|939.77|950.25|939.75|950.27|939.77|950.25|939.75|4
1653797090000|2022-05-29 04:04:50|944.04|933.54|943.86|933.36|944.06|933.56|943.86|933.36|16
1653807490000|2022-05-29 06:58:10|950.26|939.76|950.25|939.75|950.26|939.76|950.25|939.75|4
1653807500000|2022-05-29 06:58:20|950.27|939.77|950.26|939.76|950.28|939.78|950.26|939.76|4
1653797100000|2022-05-29 04:05:00|943.85|933.35|943.84|933.34|943.86|933.36|943.83|933.33|11
1653807510000|2022-05-29 06:58:30|950.22|939.72|950.23|939.73|950.23|939.73|950.22|939.72|4
1653797110000|2022-05-29 04:05:10|943.86|933.36|943.86|933.36|943.86|933.36|943.84|933.34|5
1653807520000|2022-05-29 06:58:40|950.22|939.72|950.21|939.71|950.22|939.72|950.19|939.69|8
1653797120000|2022-05-29 04:05:20|943.84|933.34|943.55|933.05|943.85|933.35|943.52|933.02|7
1653807530000|2022-05-29 06:58:50|950.23|939.73|950.23|939.73|950.24|939.74|950.19|939.69|7
1653797130000|2022-05-29 04:05:30|943.66|933.16|943.4|932.9|943.77|933.27|943.4|932.9|12
1653807540000|2022-05-29 06:59:00|950.21|939.71|950.23|939.73|950.25|939.75|950.21|939.71|6
1653797140000|2022-05-29 04:05:40|943.49|932.99|943.67|933.17|943.67|933.17|943.49|932.99|7
1653807550000|2022-05-29 06:59:10|950.25|939.75|950.65|940.15|950.65|940.15|950.24|939.74|6
1653797150000|2022-05-29 04:05:50|943.66|933.16|943.66|933.16|943.67|933.17|943.65|933.15|5
1653807560000|2022-05-29 06:59:20|950.66|940.16|950.67|940.17|950.67|940.17|950.66|940.16|4
1653797160000|2022-05-29 04:06:00|943.67|933.17|943.59|933.09|943.67|933.17|943.59|933.09|6
1653807570000|2022-05-29 06:59:30|950.28|939.78|950.68|940.18|950.68|940.18|950.28|939.78|2
1653797170000|2022-05-29 04:06:10|943.58|933.08|944.61|934.11|944.61|934.11|943.58|933.08|21
1653807580000|2022-05-29 06:59:40|950.85|940.35|950.85|940.35|950.85|940.35|950.85|940.35|1
1653797180000|2022-05-29 04:06:20|944.63|934.13|944.24|933.74|944.65|934.15|944.24|933.74|19
1653807590000|2022-05-29 06:59:50|950.84|940.34|950.99|940.49|950.99|940.49|950.82|940.32|6
1653797190000|2022-05-29 04:06:30|944.17|933.67|944.24|933.74|944.28|933.78|944.17|933.67|9
1653807600000|2022-05-29 07:00:00|950.96|940.46|950.81|940.31|951|940.5|950.81|940.31|8
1653797200000|2022-05-29 04:06:40|944.62|934.12|945.03|934.53|945.03|934.53|944.62|934.12|10
1653807610000|2022-05-29 07:00:10|950.83|940.33|950.85|940.35|950.91|940.41|950.83|940.33|14
1653797210000|2022-05-29 04:06:50|945.06|934.56|945.1|934.6|945.1|934.6|945.06|934.56|4
1653807620000|2022-05-29 07:00:20|950.87|940.37|951.09|940.59|951.1|940.6|950.87|940.37|13
1653797220000|2022-05-29 04:07:00|945.14|934.64|945.14|934.64|945.14|934.64|945.14|934.64|1
1653807630000|2022-05-29 07:00:30|951.13|940.63|951.23|940.73|951.23|940.73|951.13|940.63|5
1653797230000|2022-05-29 04:07:10|945.13|934.63|945.13|934.63|945.13|934.63|945.13|934.63|1
1653807640000|2022-05-29 07:00:40|951.17|940.67|951.22|940.72|951.22|940.72|951.04|940.54|8
1653797240000|2022-05-29 04:07:20|945.08|934.58|945.11|934.61|945.13|934.63|945.08|934.58|9
1653807650000|2022-05-29 07:00:50|951.21|940.71|951.55|941.05|951.57|941.07|951.21|940.71|8
1653797250000|2022-05-29 04:07:30|945.12|934.62|945.12|934.62|945.12|934.62|945.12|934.62|1
1653807660000|2022-05-29 07:01:00|951.54|941.04|951.63|941.13|951.63|941.13|951.54|941.04|10
1653797270000|2022-05-29 04:07:50|944.85|934.35|944.85|934.35|944.85|934.35|944.85|934.35|1
1653807670000|2022-05-29 07:01:10|951.54|941.04|951.23|940.73|951.54|941.04|951.23|940.73|12
1653797280000|2022-05-29 04:08:00|945.11|934.61|945.11|934.61|945.11|934.61|945.11|934.61|1
1653807680000|2022-05-29 07:01:20|951.21|940.71|951.27|940.77|951.3|940.8|951.21|940.71|11
1653797290000|2022-05-29 04:08:10|945.13|934.63|945.13|934.63|945.13|934.63|945.13|934.63|1
1653807690000|2022-05-29 07:01:30|951.26|940.76|951.34|940.84|951.34|940.84|951.26|940.76|6
1653797300000|2022-05-29 04:08:20|945.09|934.59|945.89|935.39|945.89|935.39|945.09|934.59|18
1653807700000|2022-05-29 07:01:40|951.37|940.87|951.55|941.05|951.56|941.06|951.35|940.85|16
1653797310000|2022-05-29 04:08:30|945.84|935.34|946.03|935.53|946.09|935.59|945.84|935.34|12
1653807710000|2022-05-29 07:01:50|951.56|941.06|951.56|941.06|951.56|941.06|951.56|941.06|1
1653797320000|2022-05-29 04:08:40|946.06|935.56|946.23|935.73|946.23|935.73|946.06|935.56|5
1653807720000|2022-05-29 07:02:00|951.57|941.07|951.56|941.06|951.58|941.08|951.39|940.89|7
1653797330000|2022-05-29 04:08:50|946.22|935.72|946.22|935.72|946.25|935.75|946.21|935.71|10
1653807730000|2022-05-29 07:02:10|951.57|941.07|951.59|941.09|951.59|941.09|951.43|940.93|9
1653797340000|2022-05-29 04:09:00|946.25|935.75|946.78|936.28|946.78|936.28|946.24|935.74|10
1653807740000|2022-05-29 07:02:20|951.58|941.08|951.53|941.03|951.74|941.24|951.52|941.02|11
1653797350000|2022-05-29 04:09:10|946.79|936.29|947.2|936.7|947.2|936.7|946.78|936.28|13
1653807750000|2022-05-29 07:02:30|951.63|941.13|951.48|940.98|951.71|941.21|951.47|940.97|11
1653797360000|2022-05-29 04:09:20|947.11|936.61|947|936.5|947.11|936.61|947|936.5|4
1653807760000|2022-05-29 07:02:40|951.49|940.99|951.66|941.16|951.72|941.22|951.48|940.98|6
1653797370000|2022-05-29 04:09:30|947.07|936.57|947.64|937.14|947.64|937.14|947.07|936.57|9
1653807770000|2022-05-29 07:02:50|951.68|941.18|951.68|941.18|951.68|941.18|951.66|941.16|3
1653797380000|2022-05-29 04:09:40|947.67|937.17|947.68|937.18|947.7|937.2|947.67|937.17|8
1653807790000|2022-05-29 07:03:10|951.67|941.17|951.47|940.97|951.67|941.17|951.47|940.97|3
1653797390000|2022-05-29 04:09:50|947.81|937.31|947.8|937.3|947.81|937.31|947.67|937.17|8
1653807800000|2022-05-29 07:03:20|951.48|940.98|951.48|940.98|951.67|941.17|951.47|940.97|15
1653807810000|2022-05-29 07:03:30|951.49|940.99|951.75|941.25|951.76|941.26|951.48|940.98|13
1653797400000|2022-05-29 04:10:00|947.67|937.17|948.5|938|948.5|938|947.67|937.17|13
1653807820000|2022-05-29 07:03:40|951.76|941.26|951.37|940.87|951.76|941.26|951.37|940.87|14
1653797410000|2022-05-29 04:10:10|948.52|938.02|948.53|938.03|948.53|938.03|948.11|937.61|13
1653807830000|2022-05-29 07:03:50|951.36|940.86|951.4|940.9|951.4|940.9|951.3|940.8|6
1653797420000|2022-05-29 04:10:20|948.35|937.85|947.74|937.24|948.35|937.85|947.69|937.19|24
1653807840000|2022-05-29 07:04:00|951.46|940.96|951.02|940.52|951.46|940.96|951.02|940.52|2
1653797430000|2022-05-29 04:10:30|947.7|937.2|947.71|937.21|947.73|937.23|947.61|937.11|14
1653807850000|2022-05-29 07:04:10|951.01|940.51|951.04|940.54|951.1|940.6|950.98|940.48|6
1653797440000|2022-05-29 04:10:40|947.7|937.2|947.61|937.11|947.74|937.24|947.54|937.04|16
1653807860000|2022-05-29 07:04:20|950.98|940.48|950.78|940.28|950.98|940.48|950.54|940.04|12
1653797450000|2022-05-29 04:10:50|947.63|937.13|947.62|937.12|947.63|937.13|947.61|937.11|4
1653807870000|2022-05-29 07:04:30|950.77|940.27|950.68|940.18|950.78|940.28|950.68|940.18|10
1653807880000|2022-05-29 07:04:40|950.69|940.19|950.68|940.18|950.69|940.19|950.45|939.95|4
1653797460000|2022-05-29 04:11:00|947.7|937.2|947.3|936.8|947.71|937.21|947.29|936.79|19
1653807890000|2022-05-29 07:04:50|950.44|939.94|950.74|940.24|950.75|940.25|950.44|939.94|12
1653797470000|2022-05-29 04:11:10|947.33|936.83|947.31|936.81|947.33|936.83|947.3|936.8|7
1653797480000|2022-05-29 04:11:20|947.3|936.8|947.32|936.82|947.32|936.82|947.3|936.8|3
1653807900000|2022-05-29 07:05:00|950.73|940.23|950.74|940.24|950.74|940.24|950.73|940.23|2
1653797490000|2022-05-29 04:11:30|947.45|936.95|947.51|937.01|947.56|937.06|947.43|936.93|8
1653807920000|2022-05-29 07:05:20|950.75|940.25|950.75|940.25|950.75|940.25|950.74|940.24|3
1653797500000|2022-05-29 04:11:40|947.5|937|947.55|937.05|947.56|937.06|947.5|937|5
1653807930000|2022-05-29 07:05:30|950.74|940.24|950.75|940.25|950.75|940.25|950.74|940.24|4
1653797510000|2022-05-29 04:11:50|947.58|937.08|947.4|936.9|947.58|937.08|947.38|936.88|7
1653807940000|2022-05-29 07:05:40|950.67|940.17|950.45|939.95|950.67|940.17|950.45|939.95|6
1653797520000|2022-05-29 04:12:00|947.39|936.89|947.74|937.24|947.74|937.24|947.17|936.67|11
1653807950000|2022-05-29 07:05:50|950.44|939.94|950.3|939.8|950.49|939.99|950.23|939.73|10
1653797530000|2022-05-29 04:12:10|947.75|937.25|947.56|937.06|947.76|937.26|947.48|936.98|21
1653807960000|2022-05-29 07:06:00|950.27|939.77|950.13|939.63|950.3|939.8|950.13|939.63|13
1653797540000|2022-05-29 04:12:20|947.57|937.07|947.56|937.06|947.59|937.09|947.51|937.01|12
1653807970000|2022-05-29 07:06:10|950.12|939.62|950.13|939.63|950.13|939.63|950.11|939.61|10
1653807980000|2022-05-29 07:06:20|950.11|939.61|950.22|939.72|950.25|939.75|950.11|939.61|8
1653797550000|2022-05-29 04:12:30|947.55|937.05|947.49|936.99|947.56|937.06|947.49|936.99|4
1653807990000|2022-05-29 07:06:30|950.23|939.73|950.24|939.74|950.24|939.74|950.22|939.72|11
1653797560000|2022-05-29 04:12:40|947.56|937.06|947.18|936.68|947.56|937.06|947.18|936.68|14
1653808000000|2022-05-29 07:06:40|950.23|939.73|950.24|939.74|950.25|939.75|950.13|939.63|10
1653797570000|2022-05-29 04:12:50|947.31|936.81|947.56|937.06|947.57|937.07|947.31|936.81|13
1653808010000|2022-05-29 07:06:50|950.23|939.73|950.24|939.74|950.24|939.74|950.23|939.73|4
1653797580000|2022-05-29 04:13:00|947.63|937.13|947.53|937.03|947.66|937.16|947.49|936.99|15
1653808020000|2022-05-29 07:07:00|950.23|939.73|950.24|939.74|950.24|939.74|950.21|939.71|11
1653797590000|2022-05-29 04:13:10|947.6|937.1|947.6|937.1|947.62|937.12|947.55|937.05|5
1653808030000|2022-05-29 07:07:10|950.27|939.77|951.48|940.98|951.48|940.98|950.27|939.77|19
1653797600000|2022-05-29 04:13:20|947.62|937.12|947.45|936.95|947.62|937.12|947.45|936.95|8
1653808040000|2022-05-29 07:07:20|951.49|940.99|951.18|940.68|951.5|941|951.1|940.6|12
1653797610000|2022-05-29 04:13:30|947.54|937.04|947.45|936.95|947.54|937.04|947.45|936.95|5
1653808050000|2022-05-29 07:07:30|951.12|940.62|951.18|940.68|951.18|940.68|951.12|940.62|4
1653797620000|2022-05-29 04:13:40|947.44|936.94|947.41|936.91|947.44|936.94|947.41|936.91|6
1653808060000|2022-05-29 07:07:40|951|940.5|950.97|940.47|951.01|940.51|950.97|940.47|4
1653797630000|2022-05-29 04:13:50|947.42|936.92|946.66|936.16|947.42|936.92|946.66|936.16|17
1653808070000|2022-05-29 07:07:50|951|940.5|950.99|940.49|951.04|940.54|950.98|940.48|10
1653797640000|2022-05-29 04:14:00|946.68|936.18|946.39|935.89|946.81|936.31|946.27|935.77|17
1653808080000|2022-05-29 07:08:00|951.03|940.53|951.06|940.56|951.06|940.56|950.99|940.49|6
1653797650000|2022-05-29 04:14:10|946.63|936.13|946.53|936.03|946.63|936.13|946.53|936.03|9
1653808090000|2022-05-29 07:08:10|951.08|940.58|951.07|940.57|951.1|940.6|951.07|940.57|4
1653797660000|2022-05-29 04:14:20|946.52|936.02|946.65|936.15|946.65|936.15|946.5|936|13
1653808100000|2022-05-29 07:08:20|951.08|940.58|951.71|941.21|951.71|941.21|951.08|940.58|12
1653797670000|2022-05-29 04:14:30|946.64|936.14|946.67|936.17|946.67|936.17|946.63|936.13|5
1653808110000|2022-05-29 07:08:30|951.7|941.2|951.74|941.24|951.74|941.24|951.67|941.17|9
1653797680000|2022-05-29 04:14:40|946.59|936.09|946.68|936.18|946.69|936.19|946.59|936.09|4
1653808120000|2022-05-29 07:08:40|951.75|941.25|951.79|941.29|951.8|941.3|951.74|941.24|10
1653797690000|2022-05-29 04:14:50|946.67|936.17|946.68|936.18|946.68|936.18|946.51|936.01|7
1653808130000|2022-05-29 07:08:50|951.99|941.49|951.98|941.48|951.99|941.49|951.98|941.48|2
1653797700000|2022-05-29 04:15:00|946.61|936.11|945.68|935.18|946.65|936.15|945.67|935.17|19
1653808140000|2022-05-29 07:09:00|951.99|941.49|951.18|940.68|951.99|941.49|951.16|940.66|18
1653797710000|2022-05-29 04:15:10|945.65|935.15|945.89|935.39|945.96|935.46|945.52|935.02|18
1653808150000|2022-05-29 07:09:10|951.11|940.61|951.19|940.69|951.49|940.99|951.11|940.61|13
1653797720000|2022-05-29 04:15:20|945.88|935.38|945.11|934.61|945.88|935.38|945.11|934.61|19
1653808160000|2022-05-29 07:09:20|951.16|940.66|950.5|940|951.17|940.67|950.46|939.96|18
1653797730000|2022-05-29 04:15:30|945.07|934.57|945.49|934.99|945.53|935.03|944.98|934.48|17
1653808170000|2022-05-29 07:09:30|950.48|939.98|950.83|940.33|950.83|940.33|950.48|939.98|11
1653797740000|2022-05-29 04:15:40|945.48|934.98|945.49|934.99|945.49|934.99|945.46|934.96|6
1653808180000|2022-05-29 07:09:40|950.8|940.3|950.98|940.48|950.98|940.48|950.8|940.3|3
1653797750000|2022-05-29 04:15:50|945.48|934.98|944.78|934.28|945.49|934.99|944.78|934.28|22
1653808190000|2022-05-29 07:09:50|951.2|940.7|950.97|940.47|951.21|940.71|950.97|940.47|9
1653797760000|2022-05-29 04:16:00|944.73|934.23|944.72|934.22|944.73|934.23|944.63|934.13|12
1653808200000|2022-05-29 07:10:00|950.99|940.49|950.95|940.45|950.99|940.49|950.95|940.45|2
1653797770000|2022-05-29 04:16:10|944.69|934.19|944.45|933.95|944.69|934.19|944.45|933.95|11
1653808210000|2022-05-29 07:10:10|950.94|940.44|950.94|940.44|950.94|940.44|950.94|940.44|1
1653797780000|2022-05-29 04:16:20|944.51|934.01|944.72|934.22|944.72|934.22|944.51|934.01|16
1653808230000|2022-05-29 07:10:30|950.89|940.39|950.88|940.38|950.9|940.4|950.88|940.38|8
1653797790000|2022-05-29 04:16:30|944.73|934.23|944.77|934.27|944.84|934.34|944.71|934.21|15
1653808240000|2022-05-29 07:10:40|950.86|940.36|950.9|940.4|950.9|940.4|950.86|940.36|2
1653797800000|2022-05-29 04:16:40|944.78|934.28|944.73|934.23|944.79|934.29|944.73|934.23|9
1653808250000|2022-05-29 07:10:50|950.91|940.41|950.93|940.43|950.93|940.43|950.9|940.4|5
1653797810000|2022-05-29 04:16:50|944.72|934.22|944.64|934.14|944.72|934.22|944.62|934.12|7
1653808260000|2022-05-29 07:11:00|950.91|940.41|950.89|940.39|950.91|940.41|950.89|940.39|3
1653797820000|2022-05-29 04:17:00|944.61|934.11|944.58|934.08|944.62|934.12|944.57|934.07|7
1653808270000|2022-05-29 07:11:10|950.88|940.38|950.85|940.35|950.88|940.38|950.85|940.35|7
1653797830000|2022-05-29 04:17:10|944.57|934.07|944.04|933.54|944.57|934.07|943.95|933.45|15
1653808280000|2022-05-29 07:11:20|950.87|940.37|950.87|940.37|950.89|940.39|950.87|940.37|5
1653797840000|2022-05-29 04:17:20|943.8|933.3|943.75|933.25|943.81|933.31|943.74|933.24|14
1653808290000|2022-05-29 07:11:30|950.89|940.39|950.89|940.39|950.89|940.39|950.87|940.37|3
1653797860000|2022-05-29 04:17:40|943.78|933.28|943.77|933.27|943.78|933.28|943.76|933.26|4
1653808300000|2022-05-29 07:11:40|950.87|940.37|950.87|940.37|950.87|940.37|950.87|940.37|1
1653797880000|2022-05-29 04:18:00|943.76|933.26|943.23|932.73|943.76|933.26|943.23|932.73|14
1653808310000|2022-05-29 07:11:50|950.86|940.36|950.81|940.31|950.86|940.36|950.81|940.31|4
1653797890000|2022-05-29 04:18:10|943.22|932.72|942.7|932.2|943.22|932.72|942.61|932.11|26
1653808320000|2022-05-29 07:12:00|950.85|940.35|950.55|940.05|950.89|940.39|950.55|940.05|9
1653797900000|2022-05-29 04:18:20|942.72|932.22|943.47|932.97|943.49|932.99|942.68|932.18|17
1653808330000|2022-05-29 07:12:10|950.48|939.98|950.46|939.96|950.48|939.98|950.46|939.96|2
1653797910000|2022-05-29 04:18:30|943.42|932.92|943.28|932.78|943.48|932.98|943.28|932.78|12
1653808340000|2022-05-29 07:12:20|950.56|940.06|950.75|940.25|950.75|940.25|950.56|940.06|7
1653797920000|2022-05-29 04:18:40|943.1|932.6|941.89|931.39|943.13|932.63|941.77|931.27|33
1653808350000|2022-05-29 07:12:30|950.76|940.26|950.76|940.26|950.76|940.26|950.76|940.26|1
1653797930000|2022-05-29 04:18:50|941.87|931.37|941.66|931.16|941.87|931.37|941.65|931.15|23
1653808400000|2022-05-29 07:13:20|950.84|940.34|950.92|940.42|950.92|940.42|950.84|940.34|4
1653797940000|2022-05-29 04:19:00|941.65|931.15|941.69|931.19|941.82|931.32|941.65|931.15|11
1653808410000|2022-05-29 07:13:30|950.94|940.44|950.99|940.49|950.99|940.49|950.78|940.28|14
1653808420000|2022-05-29 07:13:40|951.02|940.52|951.05|940.55|951.05|940.55|951.02|940.52|6
1653797950000|2022-05-29 04:19:10|941.68|931.18|941.65|931.15|941.68|931.18|941.47|930.97|19
1653808430000|2022-05-29 07:13:50|951.14|940.64|951.2|940.7|951.22|940.72|951.13|940.63|6
1653797960000|2022-05-29 04:19:20|941.87|931.37|942.41|931.91|942.41|931.91|941.87|931.37|15
1653808440000|2022-05-29 07:14:00|951.21|940.71|951.23|940.73|951.23|940.73|951.18|940.68|4
1653797970000|2022-05-29 04:19:30|942.81|932.31|942.88|932.38|943.22|932.72|942.81|932.31|13
1653808450000|2022-05-29 07:14:10|951.22|940.72|952.07|941.57|952.07|941.57|951.22|940.72|21
1653797980000|2022-05-29 04:19:40|942.89|932.39|942.9|932.4|942.92|932.42|942.88|932.38|5
1653808460000|2022-05-29 07:14:20|952.1|941.6|952.1|941.6|952.1|941.6|951.77|941.27|5
1653797990000|2022-05-29 04:19:50|942.91|932.41|942.91|932.41|942.92|932.42|942.9|932.4|7
1653808480000|2022-05-29 07:14:40|952.11|941.61|952.11|941.61|952.12|941.62|952.11|941.61|3
1653798000000|2022-05-29 04:20:00|942.89|932.39|942.89|932.39|942.9|932.4|942.89|932.39|3
1653808500000|2022-05-29 07:15:00|952.1|941.6|952.1|941.6|952.11|941.61|952.1|941.6|3
1653798010000|2022-05-29 04:20:10|942.9|932.4|942.91|932.41|942.92|932.42|942.9|932.4|4
1653808510000|2022-05-29 07:15:10|952.12|941.62|952.12|941.62|952.12|941.62|952.12|941.62|1
1653798020000|2022-05-29 04:20:20|942.92|932.42|942.91|932.41|942.92|932.42|942.91|932.41|2
1653808520000|2022-05-29 07:15:20|952.1|941.6|952.11|941.61|952.13|941.63|952.1|941.6|5
1653798030000|2022-05-29 04:20:30|942.71|932.21|942.99|932.49|943|932.5|942.55|932.05|20
1653808530000|2022-05-29 07:15:30|952.19|941.69|951.98|941.48|952.19|941.69|951.91|941.41|15
1653798040000|2022-05-29 04:20:40|943|932.5|943.71|933.21|943.71|933.21|942.91|932.41|17
1653808540000|2022-05-29 07:15:40|952|941.5|952.02|941.52|952.02|941.52|952|941.5|2
1653798050000|2022-05-29 04:20:50|943.77|933.27|943.96|933.46|943.96|933.46|943.69|933.19|15
1653808550000|2022-05-29 07:15:50|951.99|941.49|951.73|941.23|951.99|941.49|951.72|941.22|7
1653798060000|2022-05-29 04:21:00|943.95|933.45|943.84|933.34|943.95|933.45|943.82|933.32|13
1653808560000|2022-05-29 07:16:00|951.75|941.25|951.6|941.1|951.75|941.25|951.6|941.1|9
1653798070000|2022-05-29 04:21:10|943.85|933.35|943.86|933.36|943.91|933.41|943.85|933.35|18
1653808570000|2022-05-29 07:16:10|951.51|941.01|951.24|940.74|951.6|941.1|951.23|940.73|18
1653798080000|2022-05-29 04:21:20|943.91|933.41|943.87|933.37|943.91|933.41|943.85|933.35|8
1653808580000|2022-05-29 07:16:20|951.23|940.73|951.23|940.73|951.24|940.74|951.23|940.73|3
1653798090000|2022-05-29 04:21:30|943.91|933.41|943.91|933.41|943.91|933.41|943.9|933.4|3
1653808590000|2022-05-29 07:16:30|951.25|940.75|951.25|940.75|951.25|940.75|951.25|940.75|1
1653798100000|2022-05-29 04:21:40|943.9|933.4|943.64|933.14|943.9|933.4|943.61|933.11|14
1653808600000|2022-05-29 07:16:40|951.14|940.64|950.79|940.29|951.14|940.64|950.78|940.28|16
1653798110000|2022-05-29 04:21:50|943.61|933.11|943.61|933.11|943.65|933.15|943.61|933.11|6
1653808610000|2022-05-29 07:16:50|950.71|940.21|950.05|939.55|950.71|940.21|950|939.5|19
1653798120000|2022-05-29 04:22:00|943.6|933.1|943.61|933.11|943.61|933.11|943.55|933.05|8
1653808620000|2022-05-29 07:17:00|950.06|939.56|950.98|940.48|950.99|940.49|950.06|939.56|19
1653798130000|2022-05-29 04:22:10|943.59|933.09|943.51|933.01|943.61|933.11|943.51|933.01|6
1653808630000|2022-05-29 07:17:10|950.97|940.47|950.99|940.49|950.99|940.49|950.96|940.46|3
1653798140000|2022-05-29 04:22:20|943.62|933.12|941.81|931.31|943.62|933.12|941.81|931.31|27
1653808640000|2022-05-29 07:17:20|950.98|940.48|950.96|940.46|950.99|940.49|950.96|940.46|6
1653798150000|2022-05-29 04:22:30|941.8|931.3|942.08|931.58|942.1|931.6|941.68|931.18|17
1653808650000|2022-05-29 07:17:30|950.98|940.48|951.26|940.76|951.26|940.76|950.98|940.48|7
1653798160000|2022-05-29 04:22:40|942.07|931.57|942|931.5|942.07|931.57|942|931.5|3
1653808660000|2022-05-29 07:17:40|951.27|940.77|951.25|940.75|951.27|940.77|951.24|940.74|5
1653798170000|2022-05-29 04:22:50|942.01|931.51|942.25|931.75|942.25|931.75|941.97|931.47|10
1653808670000|2022-05-29 07:17:50|951.24|940.74|951.24|940.74|951.25|940.75|951.24|940.74|3
1653798180000|2022-05-29 04:23:00|942.26|931.76|942.03|931.53|942.32|931.82|942.03|931.53|17
1653808680000|2022-05-29 07:18:00|951.26|940.76|951.48|940.98|951.48|940.98|951.24|940.74|12
1653798190000|2022-05-29 04:23:10|941.81|931.31|941.6|931.1|941.81|931.31|941.6|931.1|16
1653808690000|2022-05-29 07:18:10|951.49|940.99|951.42|940.92|951.56|941.06|951.42|940.92|7
1653798200000|2022-05-29 04:23:20|941.63|931.13|941.38|930.88|941.63|931.13|941.38|930.88|16
1653808720000|2022-05-29 07:18:40|951.41|940.91|951.21|940.71|951.42|940.92|951.13|940.63|6
1653798210000|2022-05-29 04:23:30|941.37|930.87|941.41|930.91|941.6|931.1|941.07|930.57|18
1653808730000|2022-05-29 07:18:50|951.16|940.66|951.01|940.51|951.16|940.66|951.01|940.51|7
1653798220000|2022-05-29 04:23:40|941.25|930.75|941.24|930.74|941.25|930.75|941.22|930.72|10
1653808740000|2022-05-29 07:19:00|951.02|940.52|950.06|939.56|951.02|940.52|950.03|939.53|17
1653798230000|2022-05-29 04:23:50|941.21|930.71|941.24|930.74|941.24|930.74|941.21|930.71|2
1653808750000|2022-05-29 07:19:10|950.07|939.57|950.09|939.59|950.1|939.6|950.04|939.54|9
1653798240000|2022-05-29 04:24:00|941.23|930.73|941.2|930.7|941.23|930.73|941.2|930.7|6
1653808770000|2022-05-29 07:19:30|950.24|939.74|950.23|939.73|950.24|939.74|950.23|939.73|2
1653798250000|2022-05-29 04:24:10|941.55|931.05|942.18|931.68|942.18|931.68|941.55|931.05|10
1653808780000|2022-05-29 07:19:40|950.24|939.74|950.23|939.73|950.24|939.74|950.23|939.73|2
1653808790000|2022-05-29 07:19:50|950.24|939.74|950.24|939.74|950.33|939.83|950.24|939.74|7
1653798260000|2022-05-29 04:24:20|942.28|931.78|942.2|931.7|942.34|931.84|942.13|931.63|16
1653798270000|2022-05-29 04:24:30|942.34|931.84|942.12|931.62|942.48|931.98|942.12|931.62|14
1653808800000|2022-05-29 07:20:00|950.33|939.83|950.25|939.75|950.33|939.83|950.24|939.74|3
1653798280000|2022-05-29 04:24:40|942.11|931.61|942.11|931.61|942.12|931.62|942.11|931.61|3
1653808810000|2022-05-29 07:20:10|950.24|939.74|949.92|939.42|950.24|939.74|949.92|939.42|5
1653798290000|2022-05-29 04:24:50|942.1|931.6|942.3|931.8|942.3|931.8|942.1|931.6|3
1653808820000|2022-05-29 07:20:20|949.96|939.46|949.91|939.41|949.96|939.46|949.91|939.41|6
1653808830000|2022-05-29 07:20:30|949.92|939.42|949.96|939.46|949.96|939.46|949.8|939.3|7
1653798300000|2022-05-29 04:25:00|942.26|931.76|941.31|930.81|942.26|931.76|941.13|930.63|29
1653808840000|2022-05-29 07:20:40|949.95|939.45|949.95|939.45|949.95|939.45|949.95|939.45|1
1653798310000|2022-05-29 04:25:10|941.3|930.8|940.65|930.15|941.3|930.8|940.65|930.15|30
1653808850000|2022-05-29 07:20:50|949.94|939.44|949.5|939|949.94|939.44|949.44|938.94|14
1653798320000|2022-05-29 04:25:20|940.71|930.21|940.69|930.19|940.74|930.24|940.65|930.15|12
1653808860000|2022-05-29 07:21:00|949.47|938.97|949.33|938.83|949.47|938.97|949.33|938.83|5
1653798330000|2022-05-29 04:25:30|940.72|930.22|939.93|929.43|940.72|930.22|939.93|929.43|16
1653808870000|2022-05-29 07:21:10|949.32|938.82|949.24|938.74|949.33|938.83|949.24|938.74|6
1653798340000|2022-05-29 04:25:40|939.91|929.41|939.6|929.1|939.93|929.43|939.6|929.1|19
1653808880000|2022-05-29 07:21:20|949.19|938.69|949.16|938.66|949.19|938.69|949.16|938.66|4
1653798350000|2022-05-29 04:25:50|939.59|929.09|939.59|929.09|939.59|929.09|939.59|929.09|1
1653808900000|2022-05-29 07:21:40|949.17|938.67|949.16|938.66|949.17|938.67|949.16|938.66|2
1653798360000|2022-05-29 04:26:00|939.64|929.14|939.67|929.17|939.7|929.2|939.64|929.14|8
1653808910000|2022-05-29 07:21:50|949.03|938.53|948.51|938.01|949.03|938.53|948.38|937.88|18
1653798370000|2022-05-29 04:26:10|939.69|929.19|939.64|929.14|939.75|929.25|939.6|929.1|17
1653808920000|2022-05-29 07:22:00|948.38|937.88|948.29|937.79|948.51|938.01|948.29|937.79|5
1653798380000|2022-05-29 04:26:20|939.61|929.11|939.67|929.17|939.7|929.2|939.61|929.11|10
1653808930000|2022-05-29 07:22:10|948.5|938|949.34|938.84|949.5|939|948.15|937.65|22
1653808940000|2022-05-29 07:22:20|949.44|938.94|949.73|939.23|949.73|939.23|949.44|938.94|11
1653798390000|2022-05-29 04:26:30|939.65|929.15|939.66|929.16|939.7|929.2|939.64|929.14|7
1653808950000|2022-05-29 07:22:30|949.72|939.22|949.72|939.22|949.72|939.22|949.72|939.22|1
1653798400000|2022-05-29 04:26:40|939.69|929.19|940.99|930.49|940.99|930.49|939.69|929.19|22
1653808960000|2022-05-29 07:22:40|949.76|939.26|949.76|939.26|949.76|939.26|949.76|939.26|1
1653798410000|2022-05-29 04:26:50|940.98|930.48|941.1|930.6|941.25|930.75|940.98|930.48|12
1653808970000|2022-05-29 07:22:50|949.77|939.27|949.77|939.27|949.77|939.27|949.77|939.27|1
1653798420000|2022-05-29 04:27:00|941.11|930.61|941.07|930.57|941.32|930.82|941|930.5|18
1653808980000|2022-05-29 07:23:00|949.61|939.11|949.39|938.89|949.61|939.11|949.39|938.89|10
1653798430000|2022-05-29 04:27:10|941.06|930.56|941.69|931.19|941.69|931.19|941.06|930.56|11
1653808990000|2022-05-29 07:23:10|949.5|939|949.18|938.68|949.5|939|949.18|938.68|5
1653798440000|2022-05-29 04:27:20|941.7|931.2|942.25|931.75|942.3|931.8|941.7|931.2|19
1653809010000|2022-05-29 07:23:30|949.17|938.67|949.17|938.67|949.17|938.67|949.17|938.67|1
1653798450000|2022-05-29 04:27:30|942.3|931.8|942.03|931.53|942.3|931.8|941.76|931.26|21
1653809030000|2022-05-29 07:23:50|949.16|938.66|949.16|938.66|949.16|938.66|949.16|938.66|1
1653798460000|2022-05-29 04:27:40|942.04|931.54|942.12|931.62|942.12|931.62|942.04|931.54|3
1653809080000|2022-05-29 07:24:40|949.17|938.67|949.16|938.66|949.17|938.67|949.16|938.66|4
1653798470000|2022-05-29 04:27:50|942.11|931.61|942.2|931.7|942.2|931.7|942.11|931.61|9
1653809090000|2022-05-29 07:24:50|949.21|938.71|949.21|938.71|949.21|938.71|949.21|938.71|1
1653798490000|2022-05-29 04:28:10|942.21|931.71|942.14|931.64|942.22|931.72|942.11|931.61|10
1653809100000|2022-05-29 07:25:00|949.36|938.86|949.28|938.78|949.37|938.87|949.24|938.74|7
1653798500000|2022-05-29 04:28:20|942.15|931.65|942.22|931.72|942.22|931.72|942.15|931.65|4
1653809110000|2022-05-29 07:25:10|949.18|938.68|949.17|938.67|949.18|938.68|949.17|938.67|2
1653798510000|2022-05-29 04:28:30|942.24|931.74|942.65|932.15|942.65|932.15|942.24|931.74|5
1653809120000|2022-05-29 07:25:20|949.13|938.63|949.17|938.67|949.17|938.67|949.13|938.63|4
1653798520000|2022-05-29 04:28:40|942.67|932.17|942.71|932.21|942.71|932.21|942.64|932.14|11
1653809130000|2022-05-29 07:25:30|949.33|938.83|949.51|939.01|949.51|939.01|949.17|938.67|7
1653798530000|2022-05-29 04:28:50|942.53|932.03|942.73|932.23|942.73|932.23|942.53|932.03|4
1653809140000|2022-05-29 07:25:40|949.53|939.03|949.58|939.08|949.58|939.08|949.53|939.03|4
1653798540000|2022-05-29 04:29:00|942.71|932.21|942.85|932.35|942.85|932.35|942.71|932.21|9
1653809150000|2022-05-29 07:25:50|949.56|939.06|949.96|939.46|949.96|939.46|949.56|939.06|11
1653798550000|2022-05-29 04:29:10|942.88|932.38|943.3|932.8|943.3|932.8|942.85|932.35|10
1653809180000|2022-05-29 07:26:20|949.94|939.44|949.91|939.41|949.94|939.44|949.91|939.41|2
1653798560000|2022-05-29 04:29:20|943.47|932.97|943.02|932.52|943.49|932.99|943.02|932.52|9
1653809190000|2022-05-29 07:26:30|949.9|939.4|949.88|939.38|949.9|939.4|949.88|939.38|2
1653798570000|2022-05-29 04:29:30|943.01|932.51|943.01|932.51|943.01|932.51|943.01|932.51|1
1653809200000|2022-05-29 07:26:40|949.87|939.37|949.88|939.38|949.88|939.38|949.87|939.37|2
1653798580000|2022-05-29 04:29:40|942.97|932.47|942.97|932.47|942.97|932.47|942.97|932.47|1
1653809220000|2022-05-29 07:27:00|949.89|939.39|949.91|939.41|949.91|939.41|949.89|939.39|2
1653798590000|2022-05-29 04:29:50|942.98|932.48|942.98|932.48|942.98|932.48|942.98|932.48|1
1653809230000|2022-05-29 07:27:10|950.41|939.91|950.92|940.42|950.92|940.42|950.41|939.91|17
1653809240000|2022-05-29 07:27:20|951.13|940.63|951.57|941.07|951.57|941.07|951.13|940.63|10
1653798600000|2022-05-29 04:30:00|943.52|933.02|942.95|932.45|943.58|933.08|942.95|932.45|12
1653809250000|2022-05-29 07:27:30|951.53|941.03|951.53|941.03|951.53|941.03|951.53|941.03|1
1653798610000|2022-05-29 04:30:10|942.96|932.46|942.74|932.24|942.96|932.46|942.67|932.17|7
1653809260000|2022-05-29 07:27:40|951.57|941.07|951.57|941.07|951.57|941.07|951.57|941.07|1
1653798620000|2022-05-29 04:30:20|942.73|932.23|942.45|931.95|942.73|932.23|942.42|931.92|17
1653809270000|2022-05-29 07:27:50|951.91|941.41|951.87|941.37|951.91|941.41|951.87|941.37|3
1653798630000|2022-05-29 04:30:30|941.92|931.42|942.41|931.91|942.41|931.91|941.92|931.42|4
1653809280000|2022-05-29 07:28:00|951.89|941.39|951.89|941.39|951.89|941.39|951.89|941.39|1
1653798640000|2022-05-29 04:30:40|942.33|931.83|942.23|931.73|942.33|931.83|942.2|931.7|5
1653809290000|2022-05-29 07:28:10|951.87|941.37|951.86|941.36|951.87|941.37|951.86|941.36|2
1653798650000|2022-05-29 04:30:50|942.22|931.72|942.18|931.68|942.23|931.73|942.18|931.68|5
1653809300000|2022-05-29 07:28:20|952.03|941.53|951.89|941.39|952.34|941.84|951.89|941.39|11
1653798660000|2022-05-29 04:31:00|942.16|931.66|942.2|931.7|942.36|931.86|942.16|931.66|8
1653809310000|2022-05-29 07:28:30|951.86|941.36|951.89|941.39|951.89|941.39|951.86|941.36|2
1653798670000|2022-05-29 04:31:10|942.23|931.73|942.7|932.2|942.7|932.2|942.18|931.68|15
1653809320000|2022-05-29 07:28:40|952.03|941.53|952.03|941.53|952.03|941.53|951.89|941.39|3
1653798680000|2022-05-29 04:31:20|942.72|932.22|942.35|931.85|942.72|932.22|942.35|931.85|12
1653809330000|2022-05-29 07:28:50|951.89|941.39|951.9|941.4|951.9|941.4|951.89|941.39|2
1653798690000|2022-05-29 04:31:30|942.34|931.84|942.16|931.66|942.34|931.84|942.16|931.66|9
1653809340000|2022-05-29 07:29:00|951.89|941.39|951.9|941.4|952.09|941.59|951.89|941.39|4
1653798700000|2022-05-29 04:31:40|942.17|931.67|942.53|932.03|942.62|932.12|942.17|931.67|14
1653809350000|2022-05-29 07:29:10|951.89|941.39|951.85|941.35|951.89|941.39|951.85|941.35|3
1653798710000|2022-05-29 04:31:50|942.52|932.02|942.5|932|942.6|932.1|942.5|932|6
1653809360000|2022-05-29 07:29:20|951.81|941.31|951.85|941.35|951.85|941.35|951.81|941.31|4
1653798720000|2022-05-29 04:32:00|942.57|932.07|942.56|932.06|942.58|932.08|942.5|932|8
1653809370000|2022-05-29 07:29:30|951.83|941.33|951.84|941.34|951.85|941.35|951.83|941.33|5
1653798730000|2022-05-29 04:32:10|942.49|931.99|942.28|931.78|942.49|931.99|942.2|931.7|15
1653809380000|2022-05-29 07:29:40|951.85|941.35|951.85|941.35|951.85|941.35|951.83|941.33|3
1653798740000|2022-05-29 04:32:20|942.22|931.72|942.22|931.72|942.22|931.72|942.22|931.72|1
1653809390000|2022-05-29 07:29:50|951.83|941.33|951.85|941.35|951.85|941.35|951.83|941.33|2
1653798750000|2022-05-29 04:32:30|942.26|931.76|942.26|931.76|942.26|931.76|942.22|931.72|4
1653809400000|2022-05-29 07:30:00|951.84|941.34|951.85|941.35|952.05|941.55|951.84|941.34|12
1653798760000|2022-05-29 04:32:40|942.22|931.72|942.12|931.62|942.38|931.88|942.12|931.62|6
1653809410000|2022-05-29 07:30:10|951.88|941.38|951.92|941.42|952|941.5|951.84|941.34|7
1653798770000|2022-05-29 04:32:50|942.1|931.6|942.07|931.57|942.12|931.62|942.06|931.56|8
1653809420000|2022-05-29 07:30:20|952.07|941.57|952.58|942.08|952.64|942.14|952.07|941.57|19
1653798780000|2022-05-29 04:33:00|942.06|931.56|941.5|931|942.06|931.56|941.5|931|18
1653809430000|2022-05-29 07:30:30|952.52|942.02|952.42|941.92|952.6|942.1|952.42|941.92|11
1653798790000|2022-05-29 04:33:10|941.49|930.99|941.3|930.8|941.49|930.99|941.3|930.8|14
1653809440000|2022-05-29 07:30:40|952.41|941.91|952.41|941.91|952.49|941.99|952.4|941.9|6
1653798800000|2022-05-29 04:33:20|941.29|930.79|941.35|930.85|941.36|930.86|941.29|930.79|6
1653809450000|2022-05-29 07:30:50|952.37|941.87|952.42|941.92|952.42|941.92|952.36|941.86|6
1653798810000|2022-05-29 04:33:30|941.22|930.72|941.23|930.73|941.35|930.85|941.22|930.72|7
1653809460000|2022-05-29 07:31:00|952.41|941.91|952.39|941.89|952.41|941.91|952.33|941.83|4
1653798820000|2022-05-29 04:33:40|941.26|930.76|941.33|930.83|941.35|930.85|941.26|930.76|11
1653809470000|2022-05-29 07:31:10|952.41|941.91|952.41|941.91|952.41|941.91|952.41|941.91|1
1653798830000|2022-05-29 04:33:50|941.32|930.82|941.05|930.55|941.32|930.82|940.99|930.49|16
1653809480000|2022-05-29 07:31:20|952.39|941.89|952.42|941.92|952.42|941.92|952.39|941.89|3
1653798840000|2022-05-29 04:34:00|941.41|930.91|941.95|931.45|941.95|931.45|941.41|930.91|11
1653809490000|2022-05-29 07:31:30|952.36|941.86|952.51|942.01|952.77|942.27|952.36|941.86|15
1653798850000|2022-05-29 04:34:10|941.96|931.46|942.53|932.03|942.59|932.09|941.96|931.46|13
1653809500000|2022-05-29 07:31:40|952.53|942.03|952.45|941.95|952.53|942.03|952.43|941.93|4
1653798860000|2022-05-29 04:34:20|942.52|932.02|942.48|931.98|942.6|932.1|942.37|931.87|8
1653809510000|2022-05-29 07:31:50|952.44|941.94|952.42|941.92|952.44|941.94|952.41|941.91|5
1653798870000|2022-05-29 04:34:30|942.24|931.74|942.49|931.99|942.49|931.99|942.22|931.72|12
1653809520000|2022-05-29 07:32:00|952.44|941.94|952.45|941.95|952.45|941.95|952.4|941.9|9
1653798880000|2022-05-29 04:34:40|942.6|932.1|942.53|932.03|942.72|932.22|942.45|931.95|17
1653809530000|2022-05-29 07:32:10|952.44|941.94|951.82|941.32|952.45|941.95|951.82|941.32|13
1653798890000|2022-05-29 04:34:50|942.49|931.99|942.51|932.01|942.53|932.03|942.49|931.99|7
1653809540000|2022-05-29 07:32:20|952.19|941.69|951.8|941.3|952.19|941.69|951.79|941.29|13
1653809550000|2022-05-29 07:32:30|951.79|941.29|951.71|941.21|951.8|941.3|951.68|941.18|8
1653798900000|2022-05-29 04:35:00|942.5|932|942.17|931.67|942.51|932.01|942.12|931.62|11
1653809560000|2022-05-29 07:32:40|951.52|941.02|951.45|940.95|951.52|941.02|951.42|940.92|8
1653798910000|2022-05-29 04:35:10|942.34|931.84|942.36|931.86|942.36|931.86|942.22|931.72|7
1653809570000|2022-05-29 07:32:50|951.46|940.96|951.44|940.94|951.46|940.96|951.43|940.93|5
1653798920000|2022-05-29 04:35:20|942.39|931.89|942.74|932.24|942.74|932.24|942.36|931.86|9
1653809580000|2022-05-29 07:33:00|951.43|940.93|951.43|940.93|951.43|940.93|951.43|940.93|1
1653798930000|2022-05-29 04:35:30|942.73|932.23|942.85|932.35|942.85|932.35|942.73|932.23|8
1653809590000|2022-05-29 07:33:10|951.42|940.92|951.43|940.93|951.43|940.93|951.42|940.92|2
1653798940000|2022-05-29 04:35:40|942.82|932.32|942.84|932.34|942.85|932.35|942.81|932.31|4
1653809600000|2022-05-29 07:33:20|951.42|940.92|951.37|940.87|951.47|940.97|951.37|940.87|5
1653798950000|2022-05-29 04:35:50|942.83|932.33|942.8|932.3|942.86|932.36|942.79|932.29|7
1653809610000|2022-05-29 07:33:30|951.35|940.85|951.07|940.57|951.35|940.85|951.05|940.55|17
1653798960000|2022-05-29 04:36:00|942.81|932.31|942.07|931.57|942.81|932.31|942.07|931.57|24
1653809620000|2022-05-29 07:33:40|951.06|940.56|951.05|940.55|951.07|940.57|951.05|940.55|5
1653798970000|2022-05-29 04:36:10|942.06|931.56|941.68|931.18|942.06|931.56|941.51|931.01|21
1653809630000|2022-05-29 07:33:50|951.07|940.57|951.22|940.72|951.23|940.73|951.06|940.56|11
1653798980000|2022-05-29 04:36:20|941.67|931.17|941.48|930.98|941.67|931.17|941.42|930.92|13
1653809640000|2022-05-29 07:34:00|951.11|940.61|951.24|940.74|951.25|940.75|951.11|940.61|5
1653798990000|2022-05-29 04:36:30|941.43|930.93|941.74|931.24|941.74|931.24|941.43|930.93|12
1653809650000|2022-05-29 07:34:10|951.23|940.73|949.57|939.07|951.23|940.73|949.57|939.07|15
1653799000000|2022-05-29 04:36:40|941.75|931.25|941.76|931.26|941.79|931.29|941.74|931.24|8
1653809660000|2022-05-29 07:34:20|949.47|938.97|949.31|938.81|949.66|939.16|949.22|938.72|18
1653799010000|2022-05-29 04:36:50|941.65|931.15|941.58|931.08|941.68|931.18|941.58|931.08|14
1653809670000|2022-05-29 07:34:30|949.32|938.82|949.15|938.65|949.32|938.82|949.09|938.59|12
1653799020000|2022-05-29 04:37:00|941.57|931.07|941.74|931.24|941.74|931.24|941.57|931.07|4
1653809680000|2022-05-29 07:34:40|949.14|938.64|949.16|938.66|949.16|938.66|949.11|938.61|7
1653799030000|2022-05-29 04:37:10|941.75|931.25|942.14|931.64|942.14|931.64|941.75|931.25|11
1653809690000|2022-05-29 07:34:50|949.17|938.67|949.26|938.76|949.26|938.76|949.13|938.63|8
1653799040000|2022-05-29 04:37:20|942.13|931.63|941.81|931.31|942.13|931.63|941.56|931.06|17
1653809700000|2022-05-29 07:35:00|949.24|938.74|949.26|938.76|949.26|938.76|949.24|938.74|2
1653799050000|2022-05-29 04:37:30|941.82|931.32|941.73|931.23|941.9|931.4|941.73|931.23|17
1653809710000|2022-05-29 07:35:10|949.25|938.75|949.25|938.75|949.25|938.75|949.24|938.74|3
1653799060000|2022-05-29 04:37:40|941.72|931.22|941.69|931.19|941.73|931.23|941.69|931.19|6
1653809720000|2022-05-29 07:35:20|949.23|938.73|949.26|938.76|949.33|938.83|949.23|938.73|7
1653799070000|2022-05-29 04:37:50|941.68|931.18|941.73|931.23|941.74|931.24|941.68|931.18|6
1653809730000|2022-05-29 07:35:30|949.25|938.75|949.16|938.66|949.25|938.75|949.16|938.66|3
1653799080000|2022-05-29 04:38:00|941.71|931.21|941.7|931.2|941.71|931.21|941.7|931.2|2
1653809760000|2022-05-29 07:36:00|948.88|938.38|948.87|938.37|948.88|938.38|948.85|938.35|5
1653799090000|2022-05-29 04:38:10|941.71|931.21|941.57|931.07|941.71|931.21|941.57|931.07|9
1653809770000|2022-05-29 07:36:10|948.88|938.38|949.08|938.58|949.08|938.58|948.75|938.25|8
1653799100000|2022-05-29 04:38:20|941.56|931.06|941.59|931.09|941.6|931.1|941.56|931.06|7
1653809780000|2022-05-29 07:36:20|949.37|938.87|949.75|939.25|949.91|939.41|949.37|938.87|14
1653799110000|2022-05-29 04:38:30|941.58|931.08|941.58|931.08|941.58|931.08|941.58|931.08|1
1653809800000|2022-05-29 07:36:40|949.77|939.27|949.67|939.17|949.77|939.27|949.67|939.17|3
1653799120000|2022-05-29 04:38:40|941.59|931.09|941.6|931.1|941.6|931.1|941.58|931.08|4
1653809810000|2022-05-29 07:36:50|949.54|939.04|949.44|938.94|949.54|939.04|949.44|938.94|7
1653799130000|2022-05-29 04:38:50|941.59|931.09|941.49|930.99|941.59|931.09|941.49|930.99|5
1653809820000|2022-05-29 07:37:00|949.36|938.86|949.36|938.86|949.37|938.87|949.26|938.76|6
1653799140000|2022-05-29 04:39:00|941.5|931|942.12|931.62|942.12|931.62|941.42|930.92|14
1653809830000|2022-05-29 07:37:10|949.4|938.9|949.36|938.86|949.4|938.9|949.36|938.86|3
1653799150000|2022-05-29 04:39:10|942.13|931.63|942.42|931.92|942.8|932.3|941.97|931.47|20
1653809840000|2022-05-29 07:37:20|949.37|938.87|949.27|938.77|949.37|938.87|949.27|938.77|2
1653799160000|2022-05-29 04:39:20|942.45|931.95|942.22|931.72|942.45|931.95|942|931.5|22
1653809850000|2022-05-29 07:37:30|949.4|938.9|949.37|938.87|949.4|938.9|949.37|938.87|4
1653799170000|2022-05-29 04:39:30|942.1|931.6|942.39|931.89|942.4|931.9|942.03|931.53|8
1653809860000|2022-05-29 07:37:40|949.38|938.88|949.38|938.88|949.38|938.88|949.38|938.88|1
1653799180000|2022-05-29 04:39:40|942.4|931.9|942.39|931.89|942.4|931.9|942.39|931.89|2
1653809880000|2022-05-29 07:38:00|949.35|938.85|949.17|938.67|949.35|938.85|948.44|937.94|26
1653799190000|2022-05-29 04:39:50|942.4|931.9|942.43|931.93|942.43|931.93|942.4|931.9|4
1653809890000|2022-05-29 07:38:10|949.18|938.68|948.42|937.92|949.18|938.68|948.42|937.92|18
1653809900000|2022-05-29 07:38:20|948.37|937.87|948.41|937.91|948.54|938.04|948.14|937.64|14
1653799210000|2022-05-29 04:40:10|942.67|932.17|942.82|932.32|942.82|932.32|942.67|932.17|8
1653809910000|2022-05-29 07:38:30|948.43|937.93|947.5|937|948.51|938.01|947.5|937|12
1653799240000|2022-05-29 04:40:40|942.87|932.37|942.91|932.41|942.91|932.41|942.87|932.37|7
1653809920000|2022-05-29 07:38:40|947.49|936.99|947.5|937|947.52|937.02|947.49|936.99|7
1653799250000|2022-05-29 04:40:50|942.86|932.36|943.92|933.42|943.95|933.45|942.86|932.36|21
1653809930000|2022-05-29 07:38:50|947.51|937.01|947.78|937.28|947.81|937.31|947.51|937.01|16
1653799260000|2022-05-29 04:41:00|943.95|933.45|943.9|933.4|943.95|933.45|943.89|933.39|9
1653809940000|2022-05-29 07:39:00|947.79|937.29|948.12|937.62|948.12|937.62|947.78|937.28|9
1653799270000|2022-05-29 04:41:10|943.91|933.41|943.89|933.39|943.91|933.41|943.89|933.39|3
1653809950000|2022-05-29 07:39:10|947.9|937.4|948.02|937.52|948.16|937.66|947.9|937.4|9
1653799280000|2022-05-29 04:41:20|943.9|933.4|943.91|933.41|943.91|933.41|943.88|933.38|5
1653809960000|2022-05-29 07:39:20|948.08|937.58|948.09|937.59|948.09|937.59|948.04|937.54|7
1653799290000|2022-05-29 04:41:30|943.92|933.42|943.66|933.16|943.92|933.42|943.6|933.1|14
1653809990000|2022-05-29 07:39:50|948.07|937.57|947.94|937.44|948.07|937.57|947.94|937.44|6
1653799310000|2022-05-29 04:41:50|943.51|933.01|943.81|933.31|943.81|933.31|943.51|933.01|7
1653799320000|2022-05-29 04:42:00|943.82|933.32|943.86|933.36|943.86|933.36|943.8|933.3|6
1653810000000|2022-05-29 07:40:00|947.88|937.38|947.79|937.29|947.88|937.38|947.78|937.28|6
1653799340000|2022-05-29 04:42:20|943.87|933.37|943.83|933.33|943.87|933.37|943.82|933.32|4
1653810010000|2022-05-29 07:40:10|947.8|937.3|947.61|937.11|947.8|937.3|947.61|937.11|11
1653799360000|2022-05-29 04:42:40|943.82|933.32|943.82|933.32|943.82|933.32|943.79|933.29|3
1653810020000|2022-05-29 07:40:20|947.62|937.12|947.62|937.12|947.62|937.12|947.62|937.12|1
1653799370000|2022-05-29 04:42:50|944.07|933.57|944.07|933.57|944.07|933.57|944.01|933.51|3
1653810030000|2022-05-29 07:40:30|947.61|937.11|947.86|937.36|947.86|937.36|947.61|937.11|11
1653799380000|2022-05-29 04:43:00|944.01|933.51|944.01|933.51|944.02|933.52|944.01|933.51|3
1653810050000|2022-05-29 07:40:50|947.87|937.37|947.91|937.41|947.92|937.42|947.87|937.37|7
1653799390000|2022-05-29 04:43:10|944.02|933.52|944.01|933.51|944.02|933.52|944.01|933.51|4
1653810060000|2022-05-29 07:41:00|947.9|937.4|947.9|937.4|947.9|937.4|947.9|937.4|1
1653799400000|2022-05-29 04:43:20|944.02|933.52|944.03|933.53|944.03|933.53|944.02|933.52|2
1653810070000|2022-05-29 07:41:10|947.72|937.22|947.89|937.39|947.89|937.39|947.7|937.2|4
1653799410000|2022-05-29 04:43:30|944.04|933.54|944.04|933.54|944.05|933.55|944.04|933.54|3
1653810080000|2022-05-29 07:41:20|947.88|937.38|947.89|937.39|947.9|937.4|947.88|937.38|4
1653799420000|2022-05-29 04:43:40|943.99|933.49|944.14|933.64|944.3|933.8|943.99|933.49|8
1653810090000|2022-05-29 07:41:30|947.9|937.4|947.95|937.45|948.01|937.51|947.9|937.4|5
1653799430000|2022-05-29 04:43:50|944.13|933.63|944.06|933.56|944.13|933.63|944.06|933.56|4
1653810100000|2022-05-29 07:41:40|947.98|937.48|947.86|937.36|947.98|937.48|947.85|937.35|10
1653799440000|2022-05-29 04:44:00|944.05|933.55|944.05|933.55|944.06|933.56|944.03|933.53|4
1653810110000|2022-05-29 07:41:50|947.87|937.37|947.87|937.37|947.89|937.39|947.87|937.37|5
1653799450000|2022-05-29 04:44:10|944.07|933.57|944.73|934.23|944.73|934.23|944.07|933.57|7
1653810120000|2022-05-29 07:42:00|947.82|937.32|947.82|937.32|947.82|937.32|947.82|937.32|1
1653799460000|2022-05-29 04:44:20|944.82|934.32|944.89|934.39|944.91|934.41|944.82|934.32|9
1653810130000|2022-05-29 07:42:10|947.83|937.33|947.83|937.33|947.83|937.33|947.83|937.33|1
1653799470000|2022-05-29 04:44:30|944.85|934.35|944.82|934.32|944.85|934.35|944.78|934.28|8
1653810150000|2022-05-29 07:42:30|947.84|937.34|947.85|937.35|947.91|937.41|947.84|937.34|9
1653799480000|2022-05-29 04:44:40|944.81|934.31|944.89|934.39|945.24|934.74|944.81|934.31|7
1653810160000|2022-05-29 07:42:40|947.84|937.34|947.82|937.32|947.84|937.34|947.82|937.32|2
1653799490000|2022-05-29 04:44:50|944.9|934.4|945.03|934.53|945.37|934.87|944.9|934.4|12
1653810170000|2022-05-29 07:42:50|947.84|937.34|947.82|937.32|947.84|937.34|947.82|937.32|2
1653799500000|2022-05-29 04:45:00|945.08|934.58|944.87|934.37|945.08|934.58|944.87|934.37|12
1653810180000|2022-05-29 07:43:00|947.84|937.34|947.83|937.33|947.85|937.35|947.82|937.32|4
1653799510000|2022-05-29 04:45:10|944.59|934.09|944.6|934.1|944.68|934.18|944.34|933.84|20
1653810190000|2022-05-29 07:43:10|947.86|937.36|947.88|937.38|947.88|937.38|947.86|937.36|3
1653799520000|2022-05-29 04:45:20|944.45|933.95|944.93|934.43|944.93|934.43|944.45|933.95|12
1653810200000|2022-05-29 07:43:20|947.89|937.39|948.47|937.97|948.47|937.97|947.89|937.39|10
1653799530000|2022-05-29 04:45:30|944.91|934.41|945.75|935.25|945.75|935.25|944.74|934.24|17
1653810210000|2022-05-29 07:43:30|948.65|938.15|948.78|938.28|948.78|938.28|948.65|938.15|11
1653799540000|2022-05-29 04:45:40|945.78|935.28|945.78|935.28|945.81|935.31|945.78|935.28|11
1653810220000|2022-05-29 07:43:40|948.71|938.21|948.75|938.25|948.75|938.25|948.71|938.21|5
1653799550000|2022-05-29 04:45:50|945.81|935.31|946.22|935.72|946.29|935.79|945.78|935.28|20
1653810230000|2022-05-29 07:43:50|948.76|938.26|948.96|938.46|948.97|938.47|948.71|938.21|11
1653799560000|2022-05-29 04:46:00|946.15|935.65|946.64|936.14|946.64|936.14|945.91|935.41|20
1653810240000|2022-05-29 07:44:00|948.97|938.47|948.96|938.46|948.99|938.49|948.96|938.46|6
1653799570000|2022-05-29 04:46:10|946.67|936.17|945.96|935.46|946.67|936.17|945.95|935.45|16
1653810250000|2022-05-29 07:44:10|948.97|938.47|948.98|938.48|948.98|938.48|948.74|938.24|4
1653799580000|2022-05-29 04:46:20|945.9|935.4|945.82|935.32|945.9|935.4|945.82|935.32|11
1653810260000|2022-05-29 07:44:20|948.99|938.49|948.99|938.49|949|938.5|948.98|938.48|5
1653799590000|2022-05-29 04:46:30|945.81|935.31|945.31|934.81|945.81|935.31|945.18|934.68|11
1653810280000|2022-05-29 07:44:40|949|938.5|949.01|938.51|949.03|938.53|949|938.5|3
1653799600000|2022-05-29 04:46:40|945.36|934.86|945.72|935.22|945.74|935.24|945.28|934.78|16
1653810290000|2022-05-29 07:44:50|949.02|938.52|949.02|938.52|949.02|938.52|949.02|938.52|1
1653799610000|2022-05-29 04:46:50|945.71|935.21|945.68|935.18|945.82|935.32|945.68|935.18|4
1653799620000|2022-05-29 04:47:00|945.67|935.17|945.47|934.97|945.69|935.19|945.47|934.97|10
1653810300000|2022-05-29 07:45:00|949.04|938.54|949.53|939.03|949.53|939.03|949.04|938.54|10
1653799630000|2022-05-29 04:47:10|945.46|934.96|945.42|934.92|945.51|935.01|945.23|934.73|21
1653810310000|2022-05-29 07:45:10|949.36|938.86|948.77|938.27|949.36|938.86|948.74|938.24|11
1653799640000|2022-05-29 04:47:20|945.15|934.65|944.98|934.48|945.2|934.7|944.98|934.48|11
1653810320000|2022-05-29 07:45:20|948.73|938.23|948.33|937.83|948.8|938.3|948.33|937.83|16
1653799650000|2022-05-29 04:47:30|945.04|934.54|944.87|934.37|945.04|934.54|944.64|934.14|13
1653810330000|2022-05-29 07:45:30|948.32|937.82|948.04|937.54|948.41|937.91|948.04|937.54|11
1653799660000|2022-05-29 04:47:40|944.88|934.38|944.85|934.35|944.88|934.38|944.67|934.17|14
1653810340000|2022-05-29 07:45:40|948.1|937.6|947.9|937.4|948.29|937.79|947.72|937.22|16
1653799670000|2022-05-29 04:47:50|944.84|934.34|944.84|934.34|944.85|934.35|944.64|934.14|8
1653810350000|2022-05-29 07:45:50|947.41|936.91|947.4|936.9|947.41|936.91|947.4|936.9|2
1653799680000|2022-05-29 04:48:00|944.9|934.4|944.78|934.28|944.91|934.41|944.65|934.15|7
1653810360000|2022-05-29 07:46:00|947.31|936.81|947.23|936.73|947.31|936.81|947.22|936.72|3
1653799690000|2022-05-29 04:48:10|944.64|934.14|944.76|934.26|944.78|934.28|944.64|934.14|4
1653810370000|2022-05-29 07:46:10|947.36|936.86|947.44|936.94|947.44|936.94|947.36|936.86|3
1653799700000|2022-05-29 04:48:20|944.77|934.27|945.23|934.73|945.23|934.73|944.77|934.27|7
1653810380000|2022-05-29 07:46:20|947.4|936.9|947.39|936.89|947.4|936.9|947.39|936.89|2
1653799710000|2022-05-29 04:48:30|945.24|934.74|945.5|935|945.5|935|945.24|934.74|8
1653810390000|2022-05-29 07:46:30|947.3|936.8|947.27|936.77|947.3|936.8|947.27|936.77|2
1653799720000|2022-05-29 04:48:40|945.6|935.1|945.54|935.04|945.6|935.1|945.51|935.01|10
1653810400000|2022-05-29 07:46:40|947.29|936.79|947.17|936.67|947.29|936.79|947.16|936.66|7
1653799730000|2022-05-29 04:48:50|945.51|935.01|945.51|935.01|945.54|935.04|945.51|935.01|3
1653810410000|2022-05-29 07:46:50|947.16|936.66|947.16|936.66|947.16|936.66|947.16|936.66|1
1653799740000|2022-05-29 04:49:00|945.06|934.56|945.43|934.93|945.43|934.93|945.02|934.52|10
1653810420000|2022-05-29 07:47:00|947.05|936.55|946.23|935.73|947.05|936.55|946.23|935.73|18
1653799750000|2022-05-29 04:49:10|945.4|934.9|944.41|933.91|945.4|934.9|944.4|933.9|23
1653810430000|2022-05-29 07:47:10|946.33|935.83|946.95|936.45|946.95|936.45|946.23|935.73|15
1653799760000|2022-05-29 04:49:20|944.4|933.9|944.42|933.92|944.42|933.92|943.7|933.2|20
1653810440000|2022-05-29 07:47:20|947|936.5|947.09|936.59|947.12|936.62|947|936.5|9
1653799770000|2022-05-29 04:49:30|944.41|933.91|944.41|933.91|944.41|933.91|944.4|933.9|5
1653810450000|2022-05-29 07:47:30|947.1|936.6|947.1|936.6|947.12|936.62|947.1|936.6|10
1653799780000|2022-05-29 04:49:40|944.42|933.92|944.5|934|944.53|934.03|944.42|933.92|5
1653810460000|2022-05-29 07:47:40|947.11|936.61|947.19|936.69|947.19|936.69|947.04|936.54|7
1653799790000|2022-05-29 04:49:50|944.28|933.78|944.46|933.96|944.51|934.01|944.28|933.78|9
1653810470000|2022-05-29 07:47:50|947.15|936.65|947.15|936.65|947.19|936.69|947.15|936.65|3
1653799800000|2022-05-29 04:50:00|944.45|933.95|944.27|933.77|944.45|933.95|944.27|933.77|7
1653810480000|2022-05-29 07:48:00|947.11|936.61|947.07|936.57|947.15|936.65|947|936.5|8
1653799810000|2022-05-29 04:50:10|944.26|933.76|944.1|933.6|944.26|933.76|944.1|933.6|12
1653810490000|2022-05-29 07:48:10|947.08|936.58|947.08|936.58|947.08|936.58|947.08|936.58|1
1653799820000|2022-05-29 04:50:20|944.11|933.61|943.6|933.1|944.11|933.61|943.59|933.09|16
1653810500000|2022-05-29 07:48:20|947.06|936.56|946.92|936.42|947.06|936.56|946.92|936.42|3
1653799830000|2022-05-29 04:50:30|943.59|933.09|943.39|932.89|943.59|933.09|943.01|932.51|24
1653810510000|2022-05-29 07:48:30|946.9|936.4|946.25|935.75|946.9|936.4|946.24|935.74|10
1653799840000|2022-05-29 04:50:40|943.43|932.93|943.35|932.85|943.43|932.93|942.84|932.34|20
1653810520000|2022-05-29 07:48:40|946.22|935.72|946.09|935.59|946.25|935.75|946.09|935.59|6
1653799850000|2022-05-29 04:50:50|943.38|932.88|943.08|932.58|943.42|932.92|942.93|932.43|20
1653810550000|2022-05-29 07:49:10|946.17|935.67|946.18|935.68|946.18|935.68|946.17|935.67|2
1653799860000|2022-05-29 04:51:00|943.04|932.54|942.86|932.36|943.04|932.54|942.86|932.36|14
1653810560000|2022-05-29 07:49:20|946.17|935.67|946.17|935.67|946.17|935.67|946.09|935.59|3
1653799870000|2022-05-29 04:51:10|942.85|932.35|943.66|933.16|943.68|933.18|942.83|932.33|21
1653810570000|2022-05-29 07:49:30|946.18|935.68|946.18|935.68|946.18|935.68|946.18|935.68|1
1653799880000|2022-05-29 04:51:20|943.65|933.15|943.66|933.16|943.68|933.18|943.64|933.14|6
1653810580000|2022-05-29 07:49:40|946.15|935.65|946.76|936.26|946.76|936.26|946.15|935.65|7
1653799890000|2022-05-29 04:51:30|943.65|933.15|943.27|932.77|943.65|933.15|943.01|932.51|14
1653810590000|2022-05-29 07:49:50|946.68|936.18|946.4|935.9|946.68|936.18|946.4|935.9|10
1653799900000|2022-05-29 04:51:40|943.32|932.82|943.06|932.56|943.32|932.82|943.06|932.56|4
1653810600000|2022-05-29 07:50:00|946.53|936.03|946.68|936.18|946.68|936.18|946.4|935.9|8
1653799910000|2022-05-29 04:51:50|943.04|932.54|942.99|932.49|943.04|932.54|942.99|932.49|7
1653810610000|2022-05-29 07:50:10|946.67|936.17|946.74|936.24|946.74|936.24|946.54|936.04|10
1653799920000|2022-05-29 04:52:00|943.26|932.76|943.03|932.53|943.26|932.76|943.02|932.52|3
1653810620000|2022-05-29 07:50:20|946.61|936.11|946.81|936.31|946.81|936.31|946.54|936.04|14
1653799930000|2022-05-29 04:52:10|943.18|932.68|943.63|933.13|943.68|933.18|943.18|932.68|11
1653810630000|2022-05-29 07:50:30|947.34|936.84|947.68|937.18|947.68|937.18|947.34|936.84|6
1653799940000|2022-05-29 04:52:20|943.64|933.14|943.64|933.14|943.67|933.17|943.58|933.08|13
1653810640000|2022-05-29 07:50:40|947.85|937.35|947.86|937.36|947.86|937.36|947.85|937.35|4
1653799950000|2022-05-29 04:52:30|943.62|933.12|944.03|933.53|944.03|933.53|943.62|933.12|18
1653810650000|2022-05-29 07:50:50|947.89|937.39|947.86|937.36|947.89|937.39|947.86|937.36|4
1653799960000|2022-05-29 04:52:40|944.02|933.52|943.94|933.44|944.02|933.52|943.93|933.43|11
1653810660000|2022-05-29 07:51:00|947.85|937.35|947.81|937.31|947.85|937.35|947.81|937.31|4
1653799970000|2022-05-29 04:52:50|943.92|933.42|943.76|933.26|943.92|933.42|943.76|933.26|12
1653810670000|2022-05-29 07:51:10|947.83|937.33|947.82|937.32|947.84|937.34|947.82|937.32|3
1653799980000|2022-05-29 04:53:00|943.75|933.25|943.58|933.08|943.81|933.31|943.58|933.08|5
1653810680000|2022-05-29 07:51:20|947.84|937.34|947.77|937.27|947.84|937.34|947.77|937.27|2
1653799990000|2022-05-29 04:53:10|943.57|933.07|943.56|933.06|943.57|933.07|943.56|933.06|2
1653810740000|2022-05-29 07:52:20|947.76|937.26|947.76|937.26|947.76|937.26|947.76|937.26|1
1653800000000|2022-05-29 04:53:20|943.57|933.07|943.78|933.28|943.78|933.28|943.57|933.07|5
1653810750000|2022-05-29 07:52:30|947.55|937.05|947.76|937.26|947.76|937.26|947.55|937.05|2
1653800010000|2022-05-29 04:53:30|943.57|933.07|943.56|933.06|943.57|933.07|943.56|933.06|2
1653810760000|2022-05-29 07:52:40|947.77|937.27|947.82|937.32|947.82|937.32|947.77|937.27|7
1653800020000|2022-05-29 04:53:40|943.57|933.07|943.56|933.06|943.57|933.07|943.56|933.06|2
1653810790000|2022-05-29 07:53:10|947.83|937.33|947.78|937.28|947.83|937.33|947.78|937.28|4
1653800030000|2022-05-29 04:53:50|943.55|933.05|943.61|933.11|943.63|933.13|943.55|933.05|4
1653810800000|2022-05-29 07:53:20|947.85|937.35|947.89|937.39|947.89|937.39|947.85|937.35|4
1653800040000|2022-05-29 04:54:00|943.54|933.04|943.4|932.9|943.54|933.04|943.4|932.9|15
1653810820000|2022-05-29 07:53:40|947.9|937.4|947.9|937.4|947.9|937.4|947.9|937.4|1
1653800050000|2022-05-29 04:54:10|943.1|932.6|943.41|932.91|943.49|932.99|943.1|932.6|6
1653810830000|2022-05-29 07:53:50|947.89|937.39|947.91|937.41|947.91|937.41|947.89|937.39|2
1653800060000|2022-05-29 04:54:20|943.4|932.9|943.4|932.9|943.4|932.9|943.36|932.86|7
1653810840000|2022-05-29 07:54:00|947.89|937.39|947.91|937.41|947.91|937.41|947.89|937.39|2
1653800070000|2022-05-29 04:54:30|943.41|932.91|943.41|932.91|943.42|932.92|943.4|932.9|5
1653810850000|2022-05-29 07:54:10|947.89|937.39|947.89|937.39|947.89|937.39|947.89|937.39|1
1653800080000|2022-05-29 04:54:40|943.1|932.6|943.1|932.6|943.1|932.6|943.1|932.6|1
1653810860000|2022-05-29 07:54:20|947.88|937.38|947.41|936.91|947.88|937.38|947.4|936.9|18
1653800090000|2022-05-29 04:54:50|943.09|932.59|943.02|932.52|943.11|932.61|943.02|932.52|8
1653810870000|2022-05-29 07:54:30|947.11|936.61|947.05|936.55|947.11|936.61|947.05|936.55|5
1653810880000|2022-05-29 07:54:40|947.09|936.59|947.09|936.59|947.09|936.59|947.09|936.59|1
1653800100000|2022-05-29 04:55:00|943.05|932.55|942.98|932.48|943.05|932.55|942.98|932.48|7
1653810890000|2022-05-29 07:54:50|947.05|936.55|947.05|936.55|947.05|936.55|947.04|936.54|5
1653800110000|2022-05-29 04:55:10|942.99|932.49|943.55|933.05|943.55|933.05|942.97|932.47|9
1653800120000|2022-05-29 04:55:20|943.54|933.04|943.87|933.37|943.87|933.37|943.54|933.04|14
1653810900000|2022-05-29 07:55:00|947.04|936.54|946.48|935.98|947.04|936.54|946.48|935.98|10
1653800130000|2022-05-29 04:55:30|943.89|933.39|943.89|933.39|943.89|933.39|943.89|933.39|1
1653810910000|2022-05-29 07:55:10|946.51|936.01|946.98|936.48|947.57|937.07|946.51|936.01|21
1653800140000|2022-05-29 04:55:40|943.88|933.38|944|933.5|944|933.5|943.88|933.38|6
1653810920000|2022-05-29 07:55:20|946.97|936.47|946.92|936.42|946.97|936.47|946.89|936.39|7
1653800150000|2022-05-29 04:55:50|943.99|933.49|943.98|933.48|943.99|933.49|943.98|933.48|2
1653810940000|2022-05-29 07:55:40|947.14|936.64|947.1|936.6|947.14|936.64|947.09|936.59|6
1653800170000|2022-05-29 04:56:10|943.97|933.47|943.49|932.99|943.98|933.48|943.49|932.99|7
1653810950000|2022-05-29 07:55:50|947.05|936.55|946.66|936.16|947.05|936.55|946.57|936.07|11
1653800180000|2022-05-29 04:56:20|943.41|932.91|943.17|932.67|943.46|932.96|943.11|932.61|16
1653810960000|2022-05-29 07:56:00|946.57|936.07|947.02|936.52|947.09|936.59|946.57|936.07|22
1653800190000|2022-05-29 04:56:30|943.16|932.66|942.64|932.14|943.16|932.66|942.64|932.14|27
1653810970000|2022-05-29 07:56:10|947.01|936.51|946.95|936.45|947.01|936.51|946.95|936.45|7
1653800200000|2022-05-29 04:56:40|942.63|932.13|942.62|932.12|942.68|932.18|942.61|932.11|11
1653810980000|2022-05-29 07:56:20|946.83|936.33|946.82|936.32|946.83|936.33|946.82|936.32|2
1653800210000|2022-05-29 04:56:50|942.56|932.06|942.41|931.91|942.56|932.06|942.41|931.91|7
1653810990000|2022-05-29 07:56:30|946.83|936.33|947.06|936.56|947.06|936.56|946.8|936.3|11
1653800220000|2022-05-29 04:57:00|942.4|931.9|942.6|932.1|942.6|932.1|942.4|931.9|3
1653811000000|2022-05-29 07:56:40|947.05|936.55|947.09|936.59|947.14|936.64|947.05|936.55|6
1653800230000|2022-05-29 04:57:10|942.59|932.09|942.59|932.09|942.59|932.09|942.59|932.09|1
1653811010000|2022-05-29 07:56:50|947.15|936.65|947.09|936.59|947.15|936.65|947.09|936.59|3
1653800240000|2022-05-29 04:57:20|942.78|932.28|943.41|932.91|943.41|932.91|942.78|932.28|13
1653811020000|2022-05-29 07:57:00|947.07|936.57|947|936.5|947.07|936.57|946.99|936.49|6
1653800250000|2022-05-29 04:57:30|943.42|932.92|943.4|932.9|943.42|932.92|943.4|932.9|2
1653811030000|2022-05-29 07:57:10|946.99|936.49|947.13|936.63|947.14|936.64|946.99|936.49|6
1653800260000|2022-05-29 04:57:40|943.39|932.89|943.37|932.87|943.4|932.9|943.35|932.85|5
1653811040000|2022-05-29 07:57:20|946.77|936.27|947.04|936.54|947.13|936.63|946.76|936.26|7
1653800270000|2022-05-29 04:57:50|943.36|932.86|943.39|932.89|943.39|932.89|943.36|932.86|2
1653811050000|2022-05-29 07:57:30|947.03|936.53|946.93|936.43|947.03|936.53|946.93|936.43|3
1653800280000|2022-05-29 04:58:00|943.43|932.93|943.49|932.99|943.49|932.99|943.43|932.93|3
1653811060000|2022-05-29 07:57:40|946.94|936.44|947.24|936.74|947.24|936.74|946.94|936.44|9
1653800290000|2022-05-29 04:58:10|943.48|932.98|943.26|932.76|943.49|932.99|943.16|932.66|11
1653811070000|2022-05-29 07:57:50|947.21|936.71|947.24|936.74|947.24|936.74|947.21|936.71|6
1653800300000|2022-05-29 04:58:20|943.1|932.6|943.07|932.57|943.22|932.72|943|932.5|10
1653811080000|2022-05-29 07:58:00|947.21|936.71|947.21|936.71|947.28|936.78|947.21|936.71|6
1653800310000|2022-05-29 04:58:30|943.03|932.53|942.93|932.43|943.03|932.53|942.93|932.43|8
1653811090000|2022-05-29 07:58:10|947.18|936.68|947.21|936.71|947.21|936.71|947.18|936.68|6
1653800320000|2022-05-29 04:58:40|942.99|932.49|943.42|932.92|943.42|932.92|942.93|932.43|12
1653811100000|2022-05-29 07:58:20|947.22|936.72|947.18|936.68|947.22|936.72|947.18|936.68|3
1653800330000|2022-05-29 04:58:50|943.27|932.77|943.39|932.89|943.39|932.89|943.06|932.56|7
1653811110000|2022-05-29 07:58:30|947.2|936.7|947.19|936.69|947.2|936.7|947.19|936.69|2
1653800340000|2022-05-29 04:59:00|943.41|932.91|943.46|932.96|943.46|932.96|943.4|932.9|4
1653811120000|2022-05-29 07:58:40|947.18|936.68|947.23|936.73|947.23|936.73|947.18|936.68|4
1653800350000|2022-05-29 04:59:10|943.39|932.89|943.3|932.8|943.42|932.92|943.3|932.8|6
1653811130000|2022-05-29 07:58:50|947.2|936.7|947.21|936.71|947.24|936.74|947.2|936.7|6
1653800360000|2022-05-29 04:59:20|943.19|932.69|943.38|932.88|943.41|932.91|943.19|932.69|10
1653811140000|2022-05-29 07:59:00|947.2|936.7|947.21|936.71|947.21|936.71|947.2|936.7|2
1653800370000|2022-05-29 04:59:30|943.37|932.87|943.38|932.88|943.38|932.88|942.99|932.49|7
1653811150000|2022-05-29 07:59:10|947.2|936.7|947.21|936.71|947.21|936.71|947.2|936.7|2
1653800380000|2022-05-29 04:59:40|943.37|932.87|943.42|932.92|943.43|932.93|943.37|932.87|5
1653811170000|2022-05-29 07:59:30|947.24|936.74|947.25|936.75|947.25|936.75|947.24|936.74|2
1653800400000|2022-05-29 05:00:00|943.37|932.87|942.95|932.45|943.37|932.87|942.95|932.45|15
1653811180000|2022-05-29 07:59:40|947.26|936.76|947.59|937.09|947.59|937.09|947.26|936.76|8
1653800410000|2022-05-29 05:00:10|942.94|932.44|942.9|932.4|943.18|932.68|942.86|932.36|13
1653811190000|2022-05-29 07:59:50|947.61|937.11|948.61|938.11|948.61|938.11|947.61|937.11|21
1653800420000|2022-05-29 05:00:20|942.91|932.41|941.99|931.49|942.91|932.41|941.99|931.49|24
1653811200000|2022-05-29 08:00:00|948.89|938.39|948.82|938.32|948.89|938.39|948.82|938.32|2
1653800430000|2022-05-29 05:00:30|941.98|931.48|942.53|932.03|942.53|932.03|941.98|931.48|17
1653811210000|2022-05-29 08:00:10|948.64|938.14|948.21|937.71|948.77|938.27|948.04|937.54|24
1653800440000|2022-05-29 05:00:40|942.52|932.02|942.51|932.01|942.52|932.02|942.51|932.01|2
1653811220000|2022-05-29 08:00:20|948.06|937.56|946.98|936.48|948.12|937.62|946.98|936.48|23
1653800450000|2022-05-29 05:00:50|942.53|932.03|942.54|932.04|942.54|932.04|942.53|932.03|2
1653811230000|2022-05-29 08:00:30|947.01|936.51|947.06|936.56|947.06|936.56|946.91|936.41|10
1653800460000|2022-05-29 05:01:00|942.47|931.97|942.52|932.02|942.52|932.02|942.37|931.87|8
1653811240000|2022-05-29 08:00:40|947.03|936.53|946.95|936.45|947.08|936.58|946.9|936.4|18
1653800470000|2022-05-29 05:01:10|942.38|931.88|942.33|931.83|942.38|931.88|942.32|931.82|7
1653811250000|2022-05-29 08:00:50|946.94|936.44|947.05|936.55|947.07|936.57|946.92|936.42|12
1653800480000|2022-05-29 05:01:20|942.32|931.82|942.15|931.65|942.33|931.83|942.15|931.65|5
1653811260000|2022-05-29 08:01:00|947.03|936.53|947.03|936.53|947.05|936.55|947.03|936.53|5
1653800490000|2022-05-29 05:01:30|942.14|931.64|942.38|931.88|942.38|931.88|942.1|931.6|7
1653811270000|2022-05-29 08:01:10|947.04|936.54|947.03|936.53|947.04|936.54|947.03|936.53|2
1653800500000|2022-05-29 05:01:40|942.34|931.84|942.34|931.84|942.34|931.84|942.33|931.83|3
1653811280000|2022-05-29 08:01:20|946.99|936.49|946.8|936.3|947.01|936.51|946.78|936.28|11
1653800510000|2022-05-29 05:01:50|942.33|931.83|942.64|932.14|942.65|932.15|942.33|931.83|13
1653811290000|2022-05-29 08:01:30|946.78|936.28|946.45|935.95|946.8|936.3|946.32|935.82|8
1653800520000|2022-05-29 05:02:00|942.63|932.13|942.56|932.06|942.64|932.14|942.55|932.05|7
1653811300000|2022-05-29 08:01:40|946.32|935.82|946.45|935.95|946.45|935.95|946.32|935.82|2
1653800530000|2022-05-29 05:02:10|942.55|932.05|942.54|932.04|942.55|932.05|942.54|932.04|2
1653811310000|2022-05-29 08:01:50|946.46|935.96|946.77|936.27|946.77|936.27|946.46|935.96|7
1653800540000|2022-05-29 05:02:20|942.55|932.05|942.56|932.06|942.56|932.06|942.55|932.05|8
1653811320000|2022-05-29 08:02:00|946.7|936.2|947.84|937.34|948.15|937.65|946.7|936.2|18
1653800550000|2022-05-29 05:02:30|942.55|932.05|942.56|932.06|942.56|932.06|942.55|932.05|2
1653811330000|2022-05-29 08:02:10|947.97|937.47|948.45|937.95|948.45|937.95|947.84|937.34|13
1653800560000|2022-05-29 05:02:40|942.55|932.05|942.55|932.05|942.55|932.05|942.55|932.05|1
1653811340000|2022-05-29 08:02:20|948.78|938.28|948.78|938.28|948.83|938.33|948.78|938.28|3
1653800570000|2022-05-29 05:02:50|942.56|932.06|942.57|932.07|942.57|932.07|942.55|932.05|4
1653811350000|2022-05-29 08:02:30|948.81|938.31|948.41|937.91|948.83|938.33|948.4|937.9|16
1653800580000|2022-05-29 05:03:00|942.58|932.08|942.81|932.31|942.83|932.33|942.57|932.07|8
1653811360000|2022-05-29 08:02:40|948.42|937.92|948.7|938.2|948.7|938.2|948.42|937.92|6
1653800590000|2022-05-29 05:03:10|942.83|932.33|943.23|932.73|943.23|932.73|942.69|932.19|17
1653811390000|2022-05-29 08:03:10|948.77|938.27|948.87|938.37|949.49|938.99|948.77|938.27|20
1653800600000|2022-05-29 05:03:20|943.28|932.78|943.9|933.4|943.9|933.4|943.28|932.78|18
1653811400000|2022-05-29 08:03:20|948.84|938.34|948.84|938.34|948.85|938.35|948.83|938.33|4
1653800630000|2022-05-29 05:03:50|943.85|933.35|943.85|933.35|943.85|933.35|943.85|933.35|1
1653811410000|2022-05-29 08:03:30|948.86|938.36|948.86|938.36|948.86|938.36|948.86|938.36|1
1653800640000|2022-05-29 05:04:00|943.86|933.36|943.86|933.36|943.86|933.36|943.86|933.36|1
1653811420000|2022-05-29 08:03:40|948.84|938.34|948.84|938.34|948.84|938.34|948.84|938.34|1
1653800650000|2022-05-29 05:04:10|943.85|933.35|943.85|933.35|943.85|933.35|943.85|933.35|1
1653811430000|2022-05-29 08:03:50|948.89|938.39|948.86|938.36|948.89|938.39|948.86|938.36|4
1653800660000|2022-05-29 05:04:20|944.08|933.58|944.08|933.58|944.08|933.58|944.08|933.58|1
1653811440000|2022-05-29 08:04:00|948.64|938.14|948.38|937.88|948.64|938.14|948.33|937.83|12
1653800670000|2022-05-29 05:04:30|944.05|933.55|944.07|933.57|944.07|933.57|944.05|933.55|3
1653811450000|2022-05-29 08:04:10|948.37|937.87|948.37|937.87|948.37|937.87|948.36|937.86|3
1653800680000|2022-05-29 05:04:40|944.08|933.58|944.08|933.58|944.08|933.58|944.07|933.57|3
1653811460000|2022-05-29 08:04:20|948.42|937.92|948.41|937.91|948.42|937.92|948.37|937.87|4
1653800690000|2022-05-29 05:04:50|944.07|933.57|944.07|933.57|944.07|933.57|944.07|933.57|1
1653811470000|2022-05-29 08:04:30|948.4|937.9|948.42|937.92|948.42|937.92|948.37|937.87|5
1653800700000|2022-05-29 05:05:00|944.12|933.62|944.11|933.61|944.12|933.62|944.11|933.61|2
1653811480000|2022-05-29 08:04:40|948.43|937.93|948.3|937.8|948.43|937.93|948.3|937.8|10
1653800710000|2022-05-29 05:05:10|943.93|933.43|943.48|932.98|944.08|933.58|943.48|932.98|12
1653811490000|2022-05-29 08:04:50|948.34|937.84|948.27|937.77|948.34|937.84|948.27|937.77|7
1653800720000|2022-05-29 05:05:20|943.53|933.03|942.9|932.4|943.53|933.03|942.9|932.4|19
1653811500000|2022-05-29 08:05:00|948.3|937.8|948.26|937.76|948.3|937.8|948.26|937.76|3
1653800730000|2022-05-29 05:05:30|942.89|932.39|942.63|932.13|942.89|932.39|942.63|932.13|6
1653811510000|2022-05-29 08:05:10|948.2|937.7|948.2|937.7|948.2|937.7|947.59|937.09|20
1653800740000|2022-05-29 05:05:40|942.62|932.12|943.75|933.25|943.75|933.25|942.62|932.12|15
1653811520000|2022-05-29 08:05:20|948.21|937.71|948.16|937.66|948.22|937.72|948.16|937.66|7
1653800750000|2022-05-29 05:05:50|943.5|933|943.43|932.93|943.5|933|943.41|932.91|9
1653811530000|2022-05-29 08:05:30|948.17|937.67|947.78|937.28|948.17|937.67|947.78|937.28|6
1653800760000|2022-05-29 05:06:00|943.42|932.92|943.39|932.89|943.42|932.92|943.38|932.88|6
1653811540000|2022-05-29 08:05:40|947.77|937.27|947.47|936.97|947.77|937.27|947.41|936.91|9
1653800770000|2022-05-29 05:06:10|943.38|932.88|943.2|932.7|943.41|932.91|943.2|932.7|9
1653811550000|2022-05-29 08:05:50|947.46|936.96|947.35|936.85|947.5|937|947.26|936.76|14
1653800780000|2022-05-29 05:06:20|943.22|932.72|943.08|932.58|943.22|932.72|943.08|932.58|7
1653811560000|2022-05-29 08:06:00|947.39|936.89|947.41|936.91|947.41|936.91|947.35|936.85|9
1653800790000|2022-05-29 05:06:30|943.07|932.57|943.08|932.58|943.08|932.58|943.07|932.57|2
1653811570000|2022-05-29 08:06:10|947.42|936.92|946.68|936.18|947.42|936.92|946.68|936.18|9
1653800800000|2022-05-29 05:06:40|943.07|932.57|943.13|932.63|943.31|932.81|943.07|932.57|7
1653811580000|2022-05-29 08:06:20|946.54|936.04|947.43|936.93|947.43|936.93|946.43|935.93|10
1653800810000|2022-05-29 05:06:50|943.14|932.64|943.11|932.61|943.14|932.64|943.1|932.6|7
1653811590000|2022-05-29 08:06:30|947.17|936.67|947.19|936.69|947.33|936.83|947.17|936.67|19
1653800820000|2022-05-29 05:07:00|943.1|932.6|942.64|932.14|943.1|932.6|942.64|932.14|10
1653811600000|2022-05-29 08:06:40|947.18|936.68|947.21|936.71|947.22|936.72|947.17|936.67|7
1653800830000|2022-05-29 05:07:10|942.66|932.16|942.9|932.4|942.9|932.4|942.29|931.79|13
1653811610000|2022-05-29 08:06:50|947.2|936.7|947.19|936.69|947.22|936.72|947.19|936.69|6
1653800840000|2022-05-29 05:07:20|942.91|932.41|942.89|932.39|942.91|932.41|942.89|932.39|3
1653811620000|2022-05-29 08:07:00|947.16|936.66|947.2|936.7|947.21|936.71|947.16|936.66|10
1653800850000|2022-05-29 05:07:30|942.91|932.41|942.95|932.45|942.96|932.46|942.91|932.41|5
1653811640000|2022-05-29 08:07:20|947.19|936.69|947.04|936.54|947.2|936.7|947.03|936.53|8
1653800860000|2022-05-29 05:07:40|942.85|932.35|942.89|932.39|942.9|932.4|942.85|932.35|6
1653811650000|2022-05-29 08:07:30|947.02|936.52|947.14|936.64|947.17|936.67|947.02|936.52|10
1653800870000|2022-05-29 05:07:50|942.88|932.38|943.21|932.71|943.22|932.72|942.88|932.38|4
1653811660000|2022-05-29 08:07:40|946.96|936.46|946.97|936.47|946.97|936.47|946.96|936.46|6
1653800880000|2022-05-29 05:08:00|943.35|932.85|943.44|932.94|943.44|932.94|943.35|932.85|3
1653811670000|2022-05-29 08:07:50|946.96|936.46|948.13|937.63|948.13|937.63|946.96|936.46|19
1653800890000|2022-05-29 05:08:10|943.39|932.89|943.33|932.83|943.39|932.89|943.09|932.59|5
1653811680000|2022-05-29 08:08:00|948.01|937.51|948.1|937.6|948.1|937.6|948.01|937.51|6
1653800900000|2022-05-29 05:08:20|943.35|932.85|943.36|932.86|943.37|932.87|943.35|932.85|5
1653811690000|2022-05-29 08:08:10|948.07|937.57|948.01|937.51|948.07|937.57|948|937.5|3
1653800910000|2022-05-29 05:08:30|943.33|932.83|943.39|932.89|943.39|932.89|943.12|932.62|6
1653811700000|2022-05-29 08:08:20|947.96|937.46|948.47|937.97|948.47|937.97|947.96|937.46|10
1653800920000|2022-05-29 05:08:40|943.18|932.68|943.35|932.85|943.38|932.88|943.08|932.58|9
1653811710000|2022-05-29 08:08:30|948.5|938|948.53|938.03|948.53|938.03|948.5|938|3
1653800930000|2022-05-29 05:08:50|943.37|932.87|943.29|932.79|943.37|932.87|943.28|932.78|6
1653811720000|2022-05-29 08:08:40|948.54|938.04|948.75|938.25|948.75|938.25|948.54|938.04|2
1653800940000|2022-05-29 05:09:00|943.28|932.78|943.08|932.58|943.32|932.82|943.08|932.58|9
1653800950000|2022-05-29 05:09:10|943.09|932.59|942.87|932.37|943.13|932.63|942.87|932.37|15
1653811730000|2022-05-29 08:08:50|948.73|938.23|948.75|938.25|948.77|938.27|948.72|938.22|11
1653800960000|2022-05-29 05:09:20|942.86|932.36|942.86|932.36|942.87|932.37|942.86|932.36|5
1653811740000|2022-05-29 08:09:00|948.76|938.26|948.75|938.25|948.77|938.27|948.73|938.23|11
1653800970000|2022-05-29 05:09:30|942.87|932.37|942.87|932.37|942.95|932.45|942.87|932.37|4
1653811750000|2022-05-29 08:09:10|948.73|938.23|948.75|938.25|948.75|938.25|948.73|938.23|6
1653800980000|2022-05-29 05:09:40|942.88|932.38|944.22|933.72|944.22|933.72|942.88|932.38|17
1653811760000|2022-05-29 08:09:20|948.74|938.24|948.75|938.25|948.75|938.25|948.74|938.24|4
1653800990000|2022-05-29 05:09:50|944.18|933.68|944.25|933.75|944.25|933.75|943.75|933.25|20
1653811770000|2022-05-29 08:09:30|948.74|938.24|948.82|938.32|948.83|938.33|948.4|937.9|15
1653801000000|2022-05-29 05:10:00|944.26|933.76|944.29|933.79|944.29|933.79|944.07|933.57|13
1653811780000|2022-05-29 08:09:40|948.83|938.33|948.86|938.36|948.86|938.36|948.83|938.33|4
1653801010000|2022-05-29 05:10:10|944.3|933.8|944.36|933.86|944.37|933.87|944.29|933.79|9
1653811790000|2022-05-29 08:09:50|948.84|938.34|948.84|938.34|948.86|938.36|948.84|938.34|3
1653801020000|2022-05-29 05:10:20|944.29|933.79|944.27|933.77|944.36|933.86|944.24|933.74|7
1653811800000|2022-05-29 08:10:00|948.85|938.35|948.84|938.34|948.85|938.35|948.81|938.31|8
1653801030000|2022-05-29 05:10:30|944.12|933.62|944.15|933.65|944.15|933.65|944.12|933.62|6
1653811810000|2022-05-29 08:10:10|948.86|938.36|948.86|938.36|948.86|938.36|948.84|938.34|3
1653801040000|2022-05-29 05:10:40|944.14|933.64|944.11|933.61|944.14|933.64|944.1|933.6|6
1653811820000|2022-05-29 08:10:20|949.05|938.55|949.08|938.58|949.08|938.58|949.03|938.53|6
1653801050000|2022-05-29 05:10:50|944.08|933.58|944.09|933.59|944.13|933.63|944.05|933.55|7
1653811830000|2022-05-29 08:10:30|949.1|938.6|949.64|939.14|949.64|939.14|949.08|938.58|8
1653801060000|2022-05-29 05:11:00|944.06|933.56|944.11|933.61|944.13|933.63|944.06|933.56|8
1653811850000|2022-05-29 08:10:50|949.65|939.15|949.65|939.15|949.65|939.15|949.64|939.14|9
1653801070000|2022-05-29 05:11:10|944.1|933.6|944.09|933.59|944.19|933.69|944|933.5|6
1653811860000|2022-05-29 08:11:00|949.63|939.13|949.62|939.12|949.63|939.13|949.62|939.12|6
1653801080000|2022-05-29 05:11:20|944.02|933.52|944.07|933.57|944.09|933.59|944|933.5|16
1653811880000|2022-05-29 08:11:20|949.35|938.85|949.24|938.74|949.35|938.85|949.06|938.56|8
1653801090000|2022-05-29 05:11:30|944.05|933.55|944.04|933.54|944.28|933.78|944.04|933.54|17
1653811890000|2022-05-29 08:11:30|949.25|938.75|949.29|938.79|949.29|938.79|949.25|938.75|3
1653801100000|2022-05-29 05:11:40|944.05|933.55|944.04|933.54|944.05|933.55|944.04|933.54|2
1653811910000|2022-05-29 08:11:50|949.28|938.78|948.37|937.87|949.29|938.79|948.32|937.82|12
1653801110000|2022-05-29 05:11:50|944.05|933.55|944.1|933.6|944.1|933.6|944.05|933.55|2
1653811920000|2022-05-29 08:12:00|948.66|938.16|948.33|937.83|948.71|938.21|948.33|937.83|6
1653801120000|2022-05-29 05:12:00|944.09|933.59|943.72|933.22|944.09|933.59|943.69|933.19|14
1653811940000|2022-05-29 08:12:20|948.32|937.82|948.32|937.82|948.32|937.82|948.32|937.82|1
1653801130000|2022-05-29 05:12:10|943.6|933.1|943.68|933.18|943.75|933.25|943.44|932.94|10
1653811950000|2022-05-29 08:12:30|948.24|937.74|948.24|937.74|948.24|937.74|948.24|937.74|1
1653801140000|2022-05-29 05:12:20|943.52|933.02|943.32|932.82|943.52|933.02|943.27|932.77|7
1653811960000|2022-05-29 08:12:40|948.28|937.78|948.19|937.69|948.28|937.78|948.19|937.69|8
1653801150000|2022-05-29 05:12:30|943.31|932.81|943.37|932.87|943.38|932.88|943.22|932.72|9
1653811970000|2022-05-29 08:12:50|948.16|937.66|947.49|936.99|948.19|937.69|947.49|936.99|14
1653801160000|2022-05-29 05:12:40|943.36|932.86|943.3|932.8|943.36|932.86|943.28|932.78|9
1653811980000|2022-05-29 08:13:00|947.52|937.02|947.75|937.25|947.75|937.25|947.52|937.02|4
1653801170000|2022-05-29 05:12:50|943.32|932.82|943.31|932.81|943.36|932.86|943.29|932.79|7
1653812000000|2022-05-29 08:13:20|947.77|937.27|947.77|937.27|947.77|937.27|947.75|937.25|5
1653801190000|2022-05-29 05:13:10|943.3|932.8|943.37|932.87|943.38|932.88|943.3|932.8|3
1653812010000|2022-05-29 08:13:30|947.75|937.25|948.03|937.53|948.03|937.53|947.75|937.25|12
1653801200000|2022-05-29 05:13:20|943.38|932.88|943.37|932.87|943.38|932.88|943.36|932.86|4
1653812020000|2022-05-29 08:13:40|947.87|937.37|948.95|938.45|948.95|938.45|947.87|937.37|13
1653801210000|2022-05-29 05:13:30|943.36|932.86|943.53|933.03|943.53|933.03|943.36|932.86|11
1653812030000|2022-05-29 08:13:50|949.23|938.73|949.45|938.95|949.45|938.95|949.23|938.73|2
1653801220000|2022-05-29 05:13:40|943.52|933.02|943.52|933.02|943.52|933.02|943.52|933.02|1
1653812040000|2022-05-29 08:14:00|949.23|938.73|949|938.5|949.45|938.95|948.99|938.49|10
1653801230000|2022-05-29 05:13:50|943.53|933.03|943.6|933.1|943.63|933.13|943.53|933.03|8
1653812050000|2022-05-29 08:14:10|949.19|938.69|949.4|938.9|949.4|938.9|949.19|938.69|8
1653801240000|2022-05-29 05:14:00|943.59|933.09|943.34|932.84|943.6|933.1|943.34|932.84|8
1653812060000|2022-05-29 08:14:20|949.33|938.83|949.32|938.82|949.39|938.89|949.32|938.82|4
1653801250000|2022-05-29 05:14:10|943.33|932.83|943.41|932.91|943.41|932.91|943.14|932.64|9
1653812070000|2022-05-29 08:14:30|949.3|938.8|948.96|938.46|949.32|938.82|948.96|938.46|6
1653801260000|2022-05-29 05:14:20|943.29|932.79|943.28|932.78|943.29|932.79|943.28|932.78|2
1653812080000|2022-05-29 08:14:40|948.94|938.44|948.94|938.44|948.94|938.44|948.94|938.44|1
1653801270000|2022-05-29 05:14:30|943.27|932.77|943.26|932.76|943.27|932.77|943.26|932.76|2
1653812090000|2022-05-29 08:14:50|948.97|938.47|948.94|938.44|948.97|938.47|948.94|938.44|2
1653801280000|2022-05-29 05:14:40|943.29|932.79|942.77|932.27|943.29|932.79|942.76|932.26|11
1653801290000|2022-05-29 05:14:50|942.78|932.28|942.78|932.28|942.78|932.28|942.77|932.27|3
1653812100000|2022-05-29 08:15:00|948.9|938.4|948.9|938.4|948.9|938.4|948.9|938.4|1
1653801300000|2022-05-29 05:15:00|942.77|932.27|942.76|932.26|942.77|932.27|942.75|932.25|8
1653812110000|2022-05-29 08:15:10|948.81|938.31|948.87|938.37|948.87|938.37|948.62|938.12|11
1653801310000|2022-05-29 05:15:10|942.75|932.25|942.63|932.13|942.76|932.26|942.63|932.13|11
1653812120000|2022-05-29 08:15:20|948.88|938.38|948.9|938.4|948.9|938.4|948.88|938.38|3
1653801320000|2022-05-29 05:15:20|942.62|932.12|943.38|932.88|943.38|932.88|942.62|932.12|13
1653812130000|2022-05-29 08:15:30|948.91|938.41|949.36|938.86|949.37|938.87|948.91|938.41|17
1653801330000|2022-05-29 05:15:30|943.39|932.89|943.81|933.31|943.81|933.31|943.39|932.89|14
1653812140000|2022-05-29 08:15:40|949.37|938.87|949.69|939.19|949.69|939.19|949.37|938.87|12
1653801360000|2022-05-29 05:16:00|944.08|933.58|944.07|933.57|944.08|933.58|944.06|933.56|4
1653812150000|2022-05-29 08:15:50|949.66|939.16|949.67|939.17|949.67|939.17|949.66|939.16|2
1653801370000|2022-05-29 05:16:10|944.06|933.56|944.07|933.57|944.08|933.58|944.06|933.56|8
1653812160000|2022-05-29 08:16:00|949.66|939.16|949.66|939.16|949.66|939.16|949.66|939.16|1
1653801380000|2022-05-29 05:16:20|944.08|933.58|944.06|933.56|944.08|933.58|944.06|933.56|5
1653812170000|2022-05-29 08:16:10|949.63|939.13|949.74|939.24|949.74|939.24|949.63|939.13|2
1653801400000|2022-05-29 05:16:40|944.1|933.6|944.09|933.59|944.1|933.6|944.09|933.59|2
1653812180000|2022-05-29 08:16:20|949.75|939.25|949.77|939.27|949.77|939.27|949.75|939.25|5
1653801410000|2022-05-29 05:16:50|944.08|933.58|944.74|934.24|944.75|934.25|944.03|933.53|25
1653812190000|2022-05-29 08:16:30|949.78|939.28|949.79|939.29|949.79|939.29|949.78|939.28|2
1653801420000|2022-05-29 05:17:00|944.76|934.26|945.35|934.85|945.36|934.86|944.76|934.26|12
1653812200000|2022-05-29 08:16:40|949.9|939.4|950.68|940.18|950.68|940.18|949.9|939.4|6
1653801430000|2022-05-29 05:17:10|945.42|934.92|945.06|934.56|945.42|934.92|945.02|934.52|9
1653812210000|2022-05-29 08:16:50|950.7|940.2|950.78|940.28|950.78|940.28|950.7|940.2|2
1653801440000|2022-05-29 05:17:20|945.13|934.63|944.9|934.4|945.13|934.63|944.9|934.4|13
1653812220000|2022-05-29 08:17:00|950.8|940.3|950.82|940.32|950.93|940.43|950.78|940.28|10
1653801450000|2022-05-29 05:17:30|944.78|934.28|944.72|934.22|944.93|934.43|944.72|934.22|12
1653812230000|2022-05-29 08:17:10|950.93|940.43|952.99|942.49|953.03|942.53|950.93|940.43|24
1653801460000|2022-05-29 05:17:40|944.74|934.24|944.73|934.23|944.74|934.24|944.71|934.21|5
1653812240000|2022-05-29 08:17:20|952.96|942.46|953.13|942.63|953.13|942.63|952.96|942.46|8
1653801470000|2022-05-29 05:17:50|944.74|934.24|944.68|934.18|944.9|934.4|944.68|934.18|13
1653812250000|2022-05-29 08:17:30|953.05|942.55|952.15|941.65|953.05|942.55|952.08|941.58|18
1653801480000|2022-05-29 05:18:00|944.7|934.2|944.68|934.18|944.7|934.2|944.66|934.16|15
1653812260000|2022-05-29 08:17:40|952.18|941.68|952.04|941.54|952.2|941.7|952.04|941.54|12
1653801490000|2022-05-29 05:18:10|944.54|934.04|944.47|933.97|944.55|934.05|944.46|933.96|12
1653812270000|2022-05-29 08:17:50|952.03|941.53|952.04|941.54|952.04|941.54|952.03|941.53|2
1653801500000|2022-05-29 05:18:20|944.46|933.96|944.45|933.95|944.46|933.96|944.44|933.94|8
1653812280000|2022-05-29 08:18:00|952.03|941.53|951.94|941.44|952.04|941.54|951.51|941.01|16
1653801510000|2022-05-29 05:18:30|944.57|934.07|944.55|934.05|944.57|934.07|944.54|934.04|3
1653812300000|2022-05-29 08:18:20|951.95|941.45|952.45|941.95|952.45|941.95|951.95|941.45|13
1653801520000|2022-05-29 05:18:40|944.39|933.89|944.23|933.73|944.39|933.89|944.23|933.73|8
1653812310000|2022-05-29 08:18:30|952.5|942|952.56|942.06|952.56|942.06|952.5|942|5
1653801530000|2022-05-29 05:18:50|944.3|933.8|944.26|933.76|944.33|933.83|944.26|933.76|4
1653812320000|2022-05-29 08:18:40|952.67|942.17|952.8|942.3|953.15|942.65|952.67|942.17|13
1653801540000|2022-05-29 05:19:00|944.45|933.95|944.27|933.77|944.45|933.95|944.27|933.77|5
1653812330000|2022-05-29 08:18:50|952.81|942.31|953.36|942.86|953.49|942.99|952.81|942.31|13
1653801550000|2022-05-29 05:19:10|944.25|933.75|944.3|933.8|944.32|933.82|944.18|933.68|7
1653812340000|2022-05-29 08:19:00|953.37|942.87|953.59|943.09|953.63|943.13|953.36|942.86|11
1653801560000|2022-05-29 05:19:20|944.44|933.94|944.41|933.91|944.44|933.94|944.4|933.9|7
1653812350000|2022-05-29 08:19:10|953.63|943.13|953.66|943.16|953.99|943.49|953.56|943.06|21
1653801570000|2022-05-29 05:19:30|944.43|933.93|944.25|933.75|944.43|933.93|944.25|933.75|12
1653812360000|2022-05-29 08:19:20|953.47|942.97|952.92|942.42|953.47|942.97|952.86|942.36|24
1653801580000|2022-05-29 05:19:40|944.24|933.74|944.12|933.62|944.29|933.79|944.12|933.62|7
1653812370000|2022-05-29 08:19:30|953.01|942.51|952.99|942.49|953.01|942.51|952.98|942.48|5
1653801590000|2022-05-29 05:19:50|944.14|933.64|944.14|933.64|944.15|933.65|944.14|933.64|5
1653812380000|2022-05-29 08:19:40|952.98|942.48|953.04|942.54|953.11|942.61|952.98|942.48|9
1653801600000|2022-05-29 05:20:00|944.15|933.65|944.13|933.63|944.15|933.65|944.13|933.63|5
1653812390000|2022-05-29 08:19:50|953.01|942.51|953.38|942.88|953.38|942.88|952.98|942.48|7
1653801610000|2022-05-29 05:20:10|943.86|933.36|942.83|932.33|943.99|933.49|942.8|932.3|25
1653812400000|2022-05-29 08:20:00|953.08|942.58|953.42|942.92|953.53|943.03|953.01|942.51|19
1653801620000|2022-05-29 05:20:20|942.79|932.29|942.81|932.31|942.84|932.34|942.62|932.12|21
1653812410000|2022-05-29 08:20:10|953.46|942.96|953.11|942.61|953.49|942.99|953.11|942.61|13
1653801630000|2022-05-29 05:20:30|942.82|932.32|943.68|933.18|943.68|933.18|942.81|932.31|21
1653812420000|2022-05-29 08:20:20|953.12|942.62|953.06|942.56|953.12|942.62|952.98|942.48|14
1653801640000|2022-05-29 05:20:40|943.63|933.13|943.67|933.17|943.73|933.23|943.63|933.13|9
1653812430000|2022-05-29 08:20:30|953.02|942.52|953.03|942.53|953.04|942.54|953.01|942.51|7
1653801650000|2022-05-29 05:20:50|943.68|933.18|943.69|933.19|943.71|933.21|943.64|933.14|9
1653812440000|2022-05-29 08:20:40|953.05|942.55|953|942.5|953.32|942.82|952.99|942.49|9
1653801660000|2022-05-29 05:21:00|943.82|933.32|943.84|933.34|944.28|933.78|943.8|933.3|23
1653812450000|2022-05-29 08:20:50|952.92|942.42|952.96|942.46|952.96|942.46|952.91|942.41|4
1653801670000|2022-05-29 05:21:10|943.83|933.33|944.02|933.52|944.02|933.52|943.82|933.32|8
1653812460000|2022-05-29 08:21:00|953.3|942.8|953.91|943.41|953.91|943.41|953.3|942.8|24
1653801690000|2022-05-29 05:21:30|943.98|933.48|944.18|933.68|944.26|933.76|943.98|933.48|12
1653812470000|2022-05-29 08:21:10|953.96|943.46|954.73|944.23|954.73|944.23|953.96|943.46|16
1653801700000|2022-05-29 05:21:40|944.19|933.69|943.93|933.43|944.2|933.7|943.93|933.43|15
1653812480000|2022-05-29 08:21:20|954.97|944.47|954.32|943.82|955.38|944.88|954.32|943.82|27
1653801720000|2022-05-29 05:22:00|943.98|933.48|943.97|933.47|943.98|933.48|943.93|933.43|6
1653812490000|2022-05-29 08:21:30|954.14|943.64|954.44|943.94|954.44|943.94|954.06|943.56|23
1653801730000|2022-05-29 05:22:10|943.98|933.48|944.07|933.57|944.26|933.76|943.94|933.44|11
1653812500000|2022-05-29 08:21:40|954.43|943.93|961.25|950.75|961.25|950.75|954.43|943.93|29
1653801740000|2022-05-29 05:22:20|944.22|933.72|944|933.5|944.27|933.77|943.99|933.49|18
1653812510000|2022-05-29 08:21:50|961.95|951.45|962.57|952.07|962.74|952.24|961.54|951.04|30
1653801750000|2022-05-29 05:22:30|944.01|933.51|944|933.5|944.01|933.51|944|933.5|2
1653812520000|2022-05-29 08:22:00|962.7|952.2|961.06|950.56|962.7|952.2|961.06|950.56|26
1653801760000|2022-05-29 05:22:40|944.04|933.54|944.06|933.56|944.06|933.56|944.04|933.54|3
1653812530000|2022-05-29 08:22:10|961.15|950.65|960.39|949.89|961.16|950.66|959.87|949.37|24
1653801770000|2022-05-29 05:22:50|944.05|933.55|944.01|933.51|944.06|933.56|943.83|933.33|13
1653812540000|2022-05-29 08:22:20|960.48|949.98|959.69|949.19|960.55|950.05|959.47|948.97|30
1653801780000|2022-05-29 05:23:00|944.02|933.52|943.97|933.47|944.02|933.52|943.9|933.4|9
1653812550000|2022-05-29 08:22:30|959.73|949.23|959.72|949.22|959.73|949.23|959.49|948.99|20
1653801790000|2022-05-29 05:23:10|943.98|933.48|943.96|933.46|943.98|933.48|943.96|933.46|4
1653812560000|2022-05-29 08:22:40|959.73|949.23|960.03|949.53|960.35|949.85|959.66|949.16|26
1653801800000|2022-05-29 05:23:20|943.98|933.48|944.03|933.53|944.03|933.53|943.98|933.48|4
1653812570000|2022-05-29 08:22:50|960.02|949.52|960.3|949.8|960.3|949.8|960.02|949.52|16
1653801810000|2022-05-29 05:23:30|943.99|933.49|943.85|933.35|944.18|933.68|943.82|933.32|8
1653812580000|2022-05-29 08:23:00|960.25|949.75|959.17|948.67|960.27|949.77|959.17|948.67|31
1653801820000|2022-05-29 05:23:40|943.84|933.34|944.08|933.58|944.08|933.58|943.84|933.34|5
1653812590000|2022-05-29 08:23:10|959.16|948.66|957.83|947.33|959.21|948.71|957.83|947.33|34
1653801830000|2022-05-29 05:23:50|944.07|933.57|944.55|934.05|944.55|934.05|944.07|933.57|7
1653812600000|2022-05-29 08:23:20|957.89|947.39|957.6|947.1|958.37|947.87|957.49|946.99|23
1653801840000|2022-05-29 05:24:00|944.12|933.62|944.18|933.68|944.19|933.69|944.11|933.61|9
1653812610000|2022-05-29 08:23:30|957.65|947.15|958.63|948.13|958.63|948.13|957.64|947.14|14
1653801850000|2022-05-29 05:24:10|944.47|933.97|944.47|933.97|944.76|934.26|944.46|933.96|10
1653812620000|2022-05-29 08:23:40|958.64|948.14|959.25|948.75|959.25|948.75|958.57|948.07|32
1653801860000|2022-05-29 05:24:20|944.45|933.95|944.45|933.95|944.45|933.95|944.45|933.95|1
1653812630000|2022-05-29 08:23:50|959.24|948.74|959.56|949.06|959.56|949.06|959.05|948.55|22
1653801870000|2022-05-29 05:24:30|944.39|933.89|944.45|933.95|944.45|933.95|944.39|933.89|2
1653812640000|2022-05-29 08:24:00|959.62|949.12|961.02|950.52|961.09|950.59|959.62|949.12|27
1653801880000|2022-05-29 05:24:40|944.4|933.9|944.45|933.95|944.47|933.97|944.4|933.9|7
1653812650000|2022-05-29 08:24:10|961.05|950.55|960.47|949.97|961.07|950.57|960.4|949.9|22
1653801900000|2022-05-29 05:25:00|944.44|933.94|944.42|933.92|944.49|933.99|944.41|933.91|13
1653812660000|2022-05-29 08:24:20|960.46|949.96|960.45|949.95|960.5|950|960.45|949.95|11
1653801910000|2022-05-29 05:25:10|944.46|933.96|944.14|933.64|944.48|933.98|944.09|933.59|13
1653812670000|2022-05-29 08:24:30|960.53|950.03|959.34|948.84|960.61|950.11|959.34|948.84|23
1653801920000|2022-05-29 05:25:20|944.1|933.6|944.12|933.62|944.14|933.64|944.07|933.57|10
1653812680000|2022-05-29 08:24:40|958.58|948.08|958.66|948.16|958.79|948.29|958.56|948.06|27
1653801940000|2022-05-29 05:25:40|944.47|933.97|944.47|933.97|944.48|933.98|944.13|933.63|4
1653812690000|2022-05-29 08:24:50|958.65|948.15|959.18|948.68|959.42|948.92|958.63|948.13|30
1653801950000|2022-05-29 05:25:50|944.46|933.96|944.89|934.39|945|934.5|944.46|933.96|14
1653812700000|2022-05-29 08:25:00|959.06|948.56|959.14|948.64|959.23|948.73|958.96|948.46|18
1653801960000|2022-05-29 05:26:00|944.88|934.38|944.68|934.18|944.89|934.39|944.68|934.18|13
1653812710000|2022-05-29 08:25:10|959.09|948.59|959.17|948.67|959.19|948.69|959.01|948.51|12
1653801970000|2022-05-29 05:26:10|944.53|934.03|944.29|933.79|944.57|934.07|944.2|933.7|17
1653812720000|2022-05-29 08:25:20|959.02|948.52|959.22|948.72|959.33|948.83|958.92|948.42|23
1653801980000|2022-05-29 05:26:20|944.07|933.57|943.98|933.48|944.07|933.57|943.97|933.47|14
1653812730000|2022-05-29 08:25:30|959.17|948.67|959.23|948.73|959.24|948.74|959.08|948.58|12
1653801990000|2022-05-29 05:26:30|943.99|933.49|943.55|933.05|943.99|933.49|943.55|933.05|27
1653812740000|2022-05-29 08:25:40|959.28|948.78|959.17|948.67|959.28|948.78|959.09|948.59|18
1653802000000|2022-05-29 05:26:40|943.54|933.04|943.47|932.97|943.55|933.05|943.44|932.94|13
1653812750000|2022-05-29 08:25:50|959.06|948.56|959.23|948.73|959.25|948.75|958.98|948.48|13
1653802010000|2022-05-29 05:26:50|943.44|932.94|943.2|932.7|943.5|933|943.2|932.7|9
1653812760000|2022-05-29 08:26:00|959.18|948.68|959.23|948.73|959.26|948.76|959.16|948.66|14
1653802020000|2022-05-29 05:27:00|943.02|932.52|943.73|933.23|943.75|933.25|943.02|932.52|11
1653812770000|2022-05-29 08:26:10|959.19|948.69|959.06|948.56|959.31|948.81|959.04|948.54|25
1653802030000|2022-05-29 05:27:10|943.6|933.1|943.71|933.21|943.73|933.23|943.59|933.09|8
1653812780000|2022-05-29 08:26:20|959.07|948.57|959.83|949.33|959.83|949.33|959.07|948.57|25
1653802040000|2022-05-29 05:27:20|943.58|933.08|943.72|933.22|943.72|933.22|943.58|933.08|3
1653812790000|2022-05-29 08:26:30|959.84|949.34|959.85|949.35|959.86|949.36|959.77|949.27|15
1653802060000|2022-05-29 05:27:40|943.73|933.23|943.73|933.23|943.73|933.23|943.73|933.23|1
1653812800000|2022-05-29 08:26:40|959.87|949.37|959.85|949.35|959.87|949.37|959.85|949.35|4
1653802070000|2022-05-29 05:27:50|943.77|933.27|944.35|933.85|944.37|933.87|943.77|933.27|13
1653812810000|2022-05-29 08:26:50|959.84|949.34|959.93|949.43|960.43|949.93|959.84|949.34|19
1653802080000|2022-05-29 05:28:00|944.34|933.84|944.33|933.83|944.37|933.87|944.31|933.81|15
1653812820000|2022-05-29 08:27:00|959.92|949.42|959.91|949.41|960.16|949.66|959.91|949.41|13
1653802090000|2022-05-29 05:28:10|944.34|933.84|944.91|934.41|945.01|934.51|944.34|933.84|14
1653812830000|2022-05-29 08:27:10|959.93|949.43|959.28|948.78|960.07|949.57|959.28|948.78|16
1653802100000|2022-05-29 05:28:20|945.07|934.57|945.07|934.57|945.07|934.57|945.07|934.57|1
1653812840000|2022-05-29 08:27:20|959.27|948.77|959.93|949.43|959.93|949.43|959.26|948.76|18
1653802110000|2022-05-29 05:28:30|945.08|934.58|945.08|934.58|945.08|934.58|945.07|934.57|3
1653812850000|2022-05-29 08:27:30|959.94|949.44|961.46|950.96|961.46|950.96|959.94|949.44|24
1653802120000|2022-05-29 05:28:40|945.14|934.64|945.8|935.3|945.83|935.33|945.14|934.64|15
1653812860000|2022-05-29 08:27:40|961.5|951|962|951.5|962.39|951.89|961.42|950.92|28
1653802130000|2022-05-29 05:28:50|945.81|935.31|946.82|936.32|946.82|936.32|945.81|935.31|17
1653812870000|2022-05-29 08:27:50|962.02|951.52|961.64|951.14|962.32|951.82|961.41|950.91|18
1653802140000|2022-05-29 05:29:00|946.88|936.38|946.25|935.75|946.91|936.41|946.25|935.75|16
1653812880000|2022-05-29 08:28:00|961.62|951.12|961.33|950.83|961.64|951.14|961.2|950.7|14
1653802150000|2022-05-29 05:29:10|946.26|935.76|945.79|935.29|946.26|935.76|945.21|934.71|31
1653812890000|2022-05-29 08:28:10|961.6|951.1|961.54|951.04|961.6|951.1|960.97|950.47|18
1653802160000|2022-05-29 05:29:20|945.8|935.3|945.45|934.95|945.94|935.44|945.34|934.84|32
1653812900000|2022-05-29 08:28:20|961.53|951.03|960.91|950.41|961.59|951.09|960.91|950.41|17
1653802170000|2022-05-29 05:29:30|945.44|934.94|945.38|934.88|945.44|934.94|945.38|934.88|10
1653812910000|2022-05-29 08:28:30|960.9|950.4|961.01|950.51|961.23|950.73|960.9|950.4|8
1653802180000|2022-05-29 05:29:40|945.46|934.96|945.74|935.24|945.75|935.25|945.38|934.88|8
1653812920000|2022-05-29 08:28:40|960.97|950.47|961.08|950.58|961.21|950.71|960.97|950.47|10
1653802190000|2022-05-29 05:29:50|945.75|935.25|945.6|935.1|945.76|935.26|945.59|935.09|15
1653812930000|2022-05-29 08:28:50|961.2|950.7|961.21|950.71|961.23|950.73|961.14|950.64|13
1653802200000|2022-05-29 05:30:00|945.75|935.25|945.31|934.81|945.75|935.25|945.31|934.81|17
1653812940000|2022-05-29 08:29:00|961.29|950.79|961.69|951.19|961.71|951.21|961.29|950.79|9
1653802210000|2022-05-29 05:30:10|944.99|934.49|945.02|934.52|945.19|934.69|944.61|934.11|20
1653812950000|2022-05-29 08:29:10|961.7|951.2|961.73|951.23|961.73|951.23|961.7|951.2|3
1653802220000|2022-05-29 05:30:20|945.03|934.53|944.99|934.49|945.03|934.53|944.99|934.49|4
1653812960000|2022-05-29 08:29:20|961.74|951.24|961.92|951.42|961.96|951.46|961.74|951.24|3
1653802230000|2022-05-29 05:30:30|944.98|934.48|944.92|934.42|945.25|934.75|944.75|934.25|13
1653812970000|2022-05-29 08:29:30|961.93|951.43|961|950.5|961.93|951.43|961|950.5|29
1653802240000|2022-05-29 05:30:40|944.91|934.41|944.88|934.38|944.91|934.41|944.86|934.36|11
1653812980000|2022-05-29 08:29:40|961.12|950.62|961.16|950.66|961.17|950.67|961.12|950.62|6
1653802250000|2022-05-29 05:30:50|944.87|934.37|945.22|934.72|945.25|934.75|944.87|934.37|15
1653812990000|2022-05-29 08:29:50|961.07|950.57|960.19|949.69|961.07|950.57|960.19|949.69|15
1653802260000|2022-05-29 05:31:00|945.09|934.59|945.02|934.52|945.09|934.59|945.01|934.51|5
1653802270000|2022-05-29 05:31:10|945.01|934.51|945.04|934.54|945.07|934.57|945.01|934.51|4
1653813000000|2022-05-29 08:30:00|960.2|949.7|960.87|950.37|960.98|950.48|960.19|949.69|20
1653802280000|2022-05-29 05:31:20|945.05|934.55|945.06|934.56|945.06|934.56|944.76|934.26|15
1653813010000|2022-05-29 08:30:10|961.05|950.55|961.71|951.21|961.71|951.21|961.05|950.55|16
1653802290000|2022-05-29 05:31:30|945.08|934.58|944.88|934.38|945.08|934.58|944.87|934.37|13
1653813020000|2022-05-29 08:30:20|961.72|951.22|961.96|951.46|962|951.5|961.72|951.22|4
1653802300000|2022-05-29 05:31:40|944.87|934.37|944.7|934.2|944.91|934.41|944.7|934.2|10
1653813030000|2022-05-29 08:30:30|961.97|951.47|962|951.5|962|951.5|961.97|951.47|3
1653802310000|2022-05-29 05:31:50|944.69|934.19|944.66|934.16|944.72|934.22|944.43|933.93|19
1653813040000|2022-05-29 08:30:40|961.97|951.47|962.59|952.09|962.6|952.1|961.96|951.46|11
1653802320000|2022-05-29 05:32:00|944.64|934.14|944.78|934.28|944.83|934.33|944.64|934.14|13
1653813050000|2022-05-29 08:30:50|962.6|952.1|963.58|953.08|963.58|953.08|962.6|952.1|10
1653802330000|2022-05-29 05:32:10|944.77|934.27|944.78|934.28|944.78|934.28|944.66|934.16|4
1653813060000|2022-05-29 08:31:00|963.59|953.09|962.78|952.28|963.59|953.09|962.76|952.26|21
1653802340000|2022-05-29 05:32:20|944.86|934.36|944.85|934.35|944.94|934.44|944.85|934.35|9
1653813070000|2022-05-29 08:31:10|962.79|952.29|963.57|953.07|963.57|953.07|962.79|952.29|21
1653802350000|2022-05-29 05:32:30|944.84|934.34|944.8|934.3|944.84|934.34|944.8|934.3|4
1653813080000|2022-05-29 08:31:20|963.33|952.83|963.33|952.83|963.76|953.26|962.97|952.47|17
1653802360000|2022-05-29 05:32:40|944.82|934.32|944.73|934.23|944.83|934.33|944.71|934.21|11
1653813090000|2022-05-29 08:31:30|963.29|952.79|963.67|953.17|963.69|953.19|963.27|952.77|25
1653802370000|2022-05-29 05:32:50|944.74|934.24|944.67|934.17|944.74|934.24|944.63|934.13|17
1653813100000|2022-05-29 08:31:40|963.68|953.18|963.23|952.73|963.68|953.18|963.05|952.55|22
1653802380000|2022-05-29 05:33:00|944.62|934.12|944.56|934.06|944.69|934.19|944.55|934.05|21
1653813110000|2022-05-29 08:31:50|963.25|952.75|962.93|952.43|963.25|952.75|962.65|952.15|14
1653802390000|2022-05-29 05:33:10|944.55|934.05|944.63|934.13|944.64|934.14|944.54|934.04|11
1653813120000|2022-05-29 08:32:00|962.85|952.35|962.73|952.23|963.03|952.53|962.73|952.23|11
1653802400000|2022-05-29 05:33:20|944.58|934.08|944.57|934.07|944.58|934.08|944.3|933.8|8
1653813130000|2022-05-29 08:32:10|962.82|952.32|962.68|952.18|962.85|952.35|962.68|952.18|9
1653802410000|2022-05-29 05:33:30|944.56|934.06|944.54|934.04|944.57|934.07|944.54|934.04|7
1653813140000|2022-05-29 08:32:20|962.67|952.17|962.16|951.66|962.67|952.17|962.16|951.66|14
1653802420000|2022-05-29 05:33:40|944.55|934.05|944.61|934.11|944.61|934.11|944.55|934.05|3
1653813150000|2022-05-29 08:32:30|962.02|951.52|961.46|950.96|962.16|951.66|961.46|950.96|19
1653802430000|2022-05-29 05:33:50|944.71|934.21|945.64|935.14|945.73|935.23|944.71|934.21|26
1653813160000|2022-05-29 08:32:40|961.56|951.06|961.87|951.37|961.87|951.37|961.56|951.06|4
1653802440000|2022-05-29 05:34:00|945.57|935.07|945.52|935.02|945.72|935.22|945.52|935.02|8
1653813170000|2022-05-29 08:32:50|961.88|951.38|961.91|951.41|962.02|951.52|961.88|951.38|9
1653802450000|2022-05-29 05:34:10|945.53|935.03|945.53|935.03|945.54|935.04|945.52|935.02|5
1653813180000|2022-05-29 08:33:00|961.92|951.42|962.67|952.17|962.83|952.33|961.82|951.32|16
1653802460000|2022-05-29 05:34:20|945.52|935.02|945.39|934.89|945.52|935.02|945.3|934.8|10
1653813190000|2022-05-29 08:33:10|962.66|952.16|962.77|952.27|962.83|952.33|962.66|952.16|12
1653802470000|2022-05-29 05:34:30|945.47|934.97|945.31|934.81|945.53|935.03|945.31|934.81|11
1653813200000|2022-05-29 08:33:20|962.83|952.33|962.45|951.95|962.83|952.33|961.95|951.45|19
1653802480000|2022-05-29 05:34:40|945.49|934.99|945.31|934.81|945.49|934.99|945.22|934.72|10
1653813210000|2022-05-29 08:33:30|962.47|951.97|962.43|951.93|962.49|951.99|961.81|951.31|19
1653802490000|2022-05-29 05:34:50|945.4|934.9|945.32|934.82|945.41|934.91|945.32|934.82|8
1653813220000|2022-05-29 08:33:40|962.34|951.84|961.78|951.28|962.4|951.9|961.78|951.28|18
1653802500000|2022-05-29 05:35:00|945.33|934.83|945.11|934.61|945.35|934.85|945.07|934.57|17
1653813230000|2022-05-29 08:33:50|961.85|951.35|961.03|950.53|961.92|951.42|961.02|950.52|20
1653802510000|2022-05-29 05:35:10|945.09|934.59|944.86|934.36|945.1|934.6|944.85|934.35|12
1653813240000|2022-05-29 08:34:00|961.04|950.54|960.75|950.25|961.15|950.65|960.75|950.25|20
1653802520000|2022-05-29 05:35:20|944.84|934.34|945.07|934.57|945.07|934.57|944.83|934.33|9
1653813250000|2022-05-29 08:34:10|960.72|950.22|960.87|950.37|960.95|950.45|960.72|950.22|13
1653802530000|2022-05-29 05:35:30|945.13|934.63|945.05|934.55|945.13|934.63|945.05|934.55|10
1653813260000|2022-05-29 08:34:20|960.86|950.36|960.78|950.28|960.86|950.36|960.78|950.28|6
1653802540000|2022-05-29 05:35:40|945.04|934.54|945.09|934.59|945.09|934.59|945.04|934.54|6
1653813270000|2022-05-29 08:34:30|960.85|950.35|960.92|950.42|960.96|950.46|960.85|950.35|7
1653802550000|2022-05-29 05:35:50|945.08|934.58|945.04|934.54|945.08|934.58|945.03|934.53|4
1653813280000|2022-05-29 08:34:40|960.89|950.39|958.88|948.38|960.89|950.39|958.88|948.38|34
1653802560000|2022-05-29 05:36:00|945.03|934.53|944.7|934.2|945.04|934.54|944.62|934.12|12
1653813290000|2022-05-29 08:34:50|958.89|948.39|958.85|948.35|958.89|948.39|958.85|948.35|5
1653802570000|2022-05-29 05:36:10|944.69|934.19|944.6|934.1|944.69|934.19|944.6|934.1|13
1653802580000|2022-05-29 05:36:20|944.56|934.06|944.49|933.99|944.56|934.06|944.49|933.99|4
1653813300000|2022-05-29 08:35:00|958.86|948.36|959.76|949.26|959.86|949.36|958.86|948.36|19
1653802590000|2022-05-29 05:36:30|944.51|934.01|944.55|934.05|944.55|934.05|944.51|934.01|4
1653813310000|2022-05-29 08:35:10|959.55|949.05|959.14|948.64|959.55|949.05|959.14|948.64|15
1653802600000|2022-05-29 05:36:40|944.56|934.06|944.39|933.89|944.56|934.06|944.38|933.88|9
1653813320000|2022-05-29 08:35:20|959.07|948.57|958.67|948.17|959.07|948.57|958.56|948.06|14
1653802610000|2022-05-29 05:36:50|944.41|933.91|944.39|933.89|944.41|933.91|944.36|933.86|11
1653813330000|2022-05-29 08:35:30|958.66|948.16|958.7|948.2|958.7|948.2|958.56|948.06|10
1653802620000|2022-05-29 05:37:00|944.36|933.86|944.85|934.35|944.87|934.37|944.36|933.86|17
1653813340000|2022-05-29 08:35:40|958.69|948.19|957.84|947.34|958.69|948.19|957.81|947.31|24
1653802630000|2022-05-29 05:37:10|944.84|934.34|943.97|933.47|944.85|934.35|943.97|933.47|11
1653813350000|2022-05-29 08:35:50|957.83|947.33|957.7|947.2|957.84|947.34|957.23|946.73|24
1653802640000|2022-05-29 05:37:20|943.89|933.39|943|932.5|943.89|933.39|943|932.5|31
1653813360000|2022-05-29 08:36:00|957.76|947.26|957.91|947.41|958.01|947.51|957.76|947.26|18
1653802650000|2022-05-29 05:37:30|943.01|932.51|943.54|933.04|943.58|933.08|942.89|932.39|19
1653813370000|2022-05-29 08:36:10|957.96|947.46|958.8|948.3|958.81|948.31|957.96|947.46|13
1653802660000|2022-05-29 05:37:40|943.55|933.05|943.13|932.63|943.55|933.05|943.13|932.63|9
1653813380000|2022-05-29 08:36:20|958.74|948.24|958.34|947.84|958.74|948.24|958.34|947.84|10
1653802670000|2022-05-29 05:37:50|943.07|932.57|943.72|933.22|943.72|933.22|942.8|932.3|29
1653813390000|2022-05-29 08:36:30|958.42|947.92|958.42|947.92|958.42|947.92|958.42|947.92|1
1653802680000|2022-05-29 05:38:00|943.73|933.23|943.94|933.44|943.94|933.44|943.73|933.23|6
1653813400000|2022-05-29 08:36:40|958.34|947.84|958.46|947.96|958.46|947.96|958.3|947.8|8
1653802690000|2022-05-29 05:38:10|943.95|933.45|943.6|933.1|943.95|933.45|943.6|933.1|8
1653813410000|2022-05-29 08:36:50|958.43|947.93|958.18|947.68|958.43|947.93|958.12|947.62|7
1653802700000|2022-05-29 05:38:20|943.58|933.08|943.66|933.16|943.66|933.16|943.52|933.02|16
1653813420000|2022-05-29 08:37:00|958.19|947.69|958.13|947.63|958.19|947.69|958.13|947.63|8
1653802710000|2022-05-29 05:38:30|943.64|933.14|943.62|933.12|943.65|933.15|943.48|932.98|8
1653813430000|2022-05-29 08:37:10|958.12|947.62|958.11|947.61|958.12|947.62|958.1|947.6|3
1653802720000|2022-05-29 05:38:40|943.45|932.95|943.73|933.23|943.73|933.23|943.45|932.95|12
1653813440000|2022-05-29 08:37:20|958.1|947.6|957.46|946.96|958.1|947.6|957.36|946.86|15
1653802730000|2022-05-29 05:38:50|943.72|933.22|943.72|933.22|943.73|933.23|943.54|933.04|5
1653813450000|2022-05-29 08:37:30|957.45|946.95|957.08|946.58|957.45|946.95|956.98|946.48|9
1653802740000|2022-05-29 05:39:00|943.56|933.06|942.96|932.46|943.72|933.22|942.93|932.43|10
1653813460000|2022-05-29 08:37:40|957.07|946.57|956.93|946.43|957.07|946.57|956.92|946.42|4
1653802750000|2022-05-29 05:39:10|942.92|932.42|942.22|931.72|942.92|932.42|942.03|931.53|26
1653813470000|2022-05-29 08:37:50|957.06|946.56|957.59|947.09|957.72|947.22|957.06|946.56|9
1653802760000|2022-05-29 05:39:20|942.27|931.77|942.68|932.18|942.71|932.21|942.27|931.77|13
1653813480000|2022-05-29 08:38:00|957.56|947.06|957.12|946.62|957.56|947.06|957.11|946.61|14
1653802770000|2022-05-29 05:39:30|942.65|932.15|942.66|932.16|942.66|932.16|942.64|932.14|3
1653813490000|2022-05-29 08:38:10|957.36|946.86|956.97|946.47|957.36|946.86|956.97|946.47|10
1653802780000|2022-05-29 05:39:40|942.75|932.25|942.54|932.04|942.75|932.25|942.54|932.04|6
1653813500000|2022-05-29 08:38:20|957.03|946.53|957.2|946.7|957.22|946.72|957.03|946.53|14
1653802790000|2022-05-29 05:39:50|942.53|932.03|942.27|931.77|942.53|932.03|942.27|931.77|6
1653813510000|2022-05-29 08:38:30|957.21|946.71|957.22|946.72|957.24|946.74|957.2|946.7|12
1653802800000|2022-05-29 05:40:00|942.28|931.78|942.14|931.64|942.35|931.85|942.14|931.64|16
1653813520000|2022-05-29 08:38:40|957.24|946.74|955.53|945.03|957.24|946.74|955.32|944.82|17
1653802810000|2022-05-29 05:40:10|942.13|931.63|941.32|930.82|942.13|931.63|941.29|930.79|23
1653813530000|2022-05-29 08:38:50|955.52|945.02|955.11|944.61|955.52|945.02|955.06|944.56|17
1653802820000|2022-05-29 05:40:20|941.31|930.81|940.64|930.14|941.31|930.81|940.51|930.01|25
1653813540000|2022-05-29 08:39:00|955.12|944.62|955.18|944.68|955.19|944.69|955.11|944.61|8
1653802830000|2022-05-29 05:40:30|940.65|930.15|940.68|930.18|940.71|930.21|940.63|930.13|9
1653813550000|2022-05-29 08:39:10|955.19|944.69|955.19|944.69|955.19|944.69|955.18|944.68|3
1653802840000|2022-05-29 05:40:40|940.63|930.13|941.18|930.68|941.18|930.68|940.63|930.13|13
1653813560000|2022-05-29 08:39:20|955.2|944.7|955.18|944.68|955.21|944.71|955.18|944.68|5
1653802850000|2022-05-29 05:40:50|940.92|930.42|941.21|930.71|941.21|930.71|940.91|930.41|10
1653813570000|2022-05-29 08:39:30|955.19|944.69|955.77|945.27|955.78|945.28|955.19|944.69|11
1653802860000|2022-05-29 05:41:00|941.48|930.98|941.17|930.67|941.77|931.27|941.17|930.67|26
1653813580000|2022-05-29 08:39:40|955.8|945.3|955.78|945.28|955.81|945.31|955.78|945.28|9
1653802870000|2022-05-29 05:41:10|941.03|930.53|941.02|930.52|941.09|930.59|941.01|930.51|9
1653813590000|2022-05-29 08:39:50|955.79|945.29|955.77|945.27|955.8|945.3|955.77|945.27|9
1653802880000|2022-05-29 05:41:20|941.41|930.91|941.72|931.22|941.73|931.23|941.29|930.79|9
1653802890000|2022-05-29 05:41:30|941.71|931.21|941.72|931.22|941.72|931.22|941.71|931.21|6
1653813600000|2022-05-29 08:40:00|955.73|945.23|955.82|945.32|955.86|945.36|955.62|945.12|10
1653802910000|2022-05-29 05:41:50|941.75|931.25|941.76|931.26|941.78|931.28|941.72|931.22|13
1653813610000|2022-05-29 08:40:10|955.77|945.27|955.82|945.32|955.9|945.4|955.77|945.27|17
1653802920000|2022-05-29 05:42:00|941.84|931.34|941.84|931.34|941.84|931.34|941.76|931.26|5
1653813620000|2022-05-29 08:40:20|955.81|945.31|955.27|944.77|955.81|945.31|955.27|944.77|10
1653802930000|2022-05-29 05:42:10|941.83|931.33|941.42|930.92|941.85|931.35|941.35|930.85|12
1653813630000|2022-05-29 08:40:30|955.26|944.76|955.28|944.78|955.28|944.78|955.26|944.76|2
1653802940000|2022-05-29 05:42:20|941.49|930.99|942.52|932.02|942.52|932.02|941.27|930.77|27
1653813640000|2022-05-29 08:40:40|955.26|944.76|955.28|944.78|955.28|944.78|955.26|944.76|2
1653802950000|2022-05-29 05:42:30|942.67|932.17|942.71|932.21|942.79|932.29|942.67|932.17|14
1653813650000|2022-05-29 08:40:50|955.27|944.77|955.27|944.77|955.29|944.79|955.27|944.77|4
1653802960000|2022-05-29 05:42:40|942.72|932.22|942.7|932.2|942.72|932.22|942.7|932.2|3
1653813660000|2022-05-29 08:41:00|955.22|944.72|955.2|944.7|955.24|944.74|955.2|944.7|4
1653802970000|2022-05-29 05:42:50|942.69|932.19|942.71|932.21|942.75|932.25|942.69|932.19|6
1653813670000|2022-05-29 08:41:10|955.22|944.72|956.48|945.98|956.48|945.98|955.22|944.72|17
1653802980000|2022-05-29 05:43:00|942.89|932.39|943.07|932.57|943.07|932.57|942.88|932.38|4
1653813680000|2022-05-29 08:41:20|956.49|945.99|955.94|945.44|956.5|946|955.93|945.43|11
1653802990000|2022-05-29 05:43:10|943.34|932.84|943.11|932.61|944.14|933.64|943.1|932.6|28
1653813690000|2022-05-29 08:41:30|955.93|945.43|955.82|945.32|955.95|945.45|955.7|945.2|10
1653803000000|2022-05-29 05:43:20|943.15|932.65|943.45|932.95|943.45|932.95|943.15|932.65|11
1653813700000|2022-05-29 08:41:40|955.91|945.41|955.97|945.47|955.97|945.47|955.91|945.41|9
1653803010000|2022-05-29 05:43:30|943.46|932.96|943.48|932.98|943.49|932.99|943.36|932.86|8
1653813710000|2022-05-29 08:41:50|955.9|945.4|955.93|945.43|955.94|945.44|955.9|945.4|4
1653803020000|2022-05-29 05:43:40|943.49|932.99|943.75|933.25|943.75|933.25|943.49|932.99|11
1653813720000|2022-05-29 08:42:00|955.94|945.44|955.93|945.43|955.94|945.44|955.93|945.43|2
1653803030000|2022-05-29 05:43:50|943.76|933.26|943.51|933.01|943.99|933.49|943.51|933.01|15
1653813730000|2022-05-29 08:42:10|955.94|945.44|955.94|945.44|955.94|945.44|955.94|945.44|1
1653803040000|2022-05-29 05:44:00|943.48|932.98|943.45|932.95|943.5|933|943.37|932.87|9
1653813740000|2022-05-29 08:42:20|955.9|945.4|955.9|945.4|955.9|945.4|955.9|945.4|1
1653803050000|2022-05-29 05:44:10|943.5|933|943.14|932.64|943.52|933.02|942.99|932.49|12
1653813750000|2022-05-29 08:42:30|955.89|945.39|955.88|945.38|955.89|945.39|955.88|945.38|2
1653803060000|2022-05-29 05:44:20|943.06|932.56|942.65|932.15|943.06|932.56|942.61|932.11|16
1653813760000|2022-05-29 08:42:40|955.89|945.39|955.86|945.36|955.92|945.42|955.86|945.36|7
1653803070000|2022-05-29 05:44:30|942.62|932.12|942.19|931.69|942.62|932.12|942.19|931.69|14
1653813770000|2022-05-29 08:42:50|955.84|945.34|955.92|945.42|955.92|945.42|955.84|945.34|8
1653803080000|2022-05-29 05:44:40|942.18|931.68|942.22|931.72|942.22|931.72|942.18|931.68|3
1653813780000|2022-05-29 08:43:00|955.93|945.43|955.9|945.4|955.99|945.49|955.9|945.4|9
1653803090000|2022-05-29 05:44:50|942.43|931.93|942.43|931.93|942.49|931.99|942.38|931.88|7
1653813790000|2022-05-29 08:43:10|955.89|945.39|955.91|945.41|955.91|945.41|955.89|945.39|7
1653803100000|2022-05-29 05:45:00|942.55|932.05|943.28|932.78|943.28|932.78|942.55|932.05|15
1653813800000|2022-05-29 08:43:20|955.92|945.42|955.88|945.38|955.92|945.42|955.88|945.38|4
1653803110000|2022-05-29 05:45:10|943.27|932.77|944.5|934|944.69|934.19|943.27|932.77|20
1653813820000|2022-05-29 08:43:40|955.85|945.35|955.85|945.35|955.86|945.36|955.85|945.35|7
1653803120000|2022-05-29 05:45:20|944.57|934.07|944.14|933.64|944.69|934.19|944.02|933.52|19
1653813830000|2022-05-29 08:43:50|955.86|945.36|955.71|945.21|955.86|945.36|955.71|945.21|8
1653803130000|2022-05-29 05:45:30|944.15|933.65|944.26|933.76|944.26|933.76|944.15|933.65|5
1653813850000|2022-05-29 08:44:10|955.38|944.88|955.4|944.9|955.4|944.9|955.36|944.86|4
1653803140000|2022-05-29 05:45:40|944.54|934.04|944.59|934.09|944.59|934.09|944.54|934.04|4
1653813860000|2022-05-29 08:44:20|955.37|944.87|955.26|944.76|955.37|944.87|954.9|944.4|10
1653803150000|2022-05-29 05:45:50|944.44|933.94|944.59|934.09|944.59|934.09|944.21|933.71|12
1653813870000|2022-05-29 08:44:30|955.25|944.75|955.25|944.75|955.25|944.75|955.25|944.75|1
1653803180000|2022-05-29 05:46:20|944.6|934.1|944.8|934.3|944.84|934.34|944.6|934.1|9
1653813880000|2022-05-29 08:44:40|954.9|944.4|955.66|945.16|955.66|945.16|954.9|944.4|14
1653803190000|2022-05-29 05:46:30|944.78|934.28|944.79|934.29|944.79|934.29|944.78|934.28|2
1653813890000|2022-05-29 08:44:50|955.68|945.18|955.88|945.38|955.88|945.38|955.68|945.18|6
1653803200000|2022-05-29 05:46:40|944.8|934.3|944.81|934.31|944.81|934.31|944.8|934.3|6
1653803210000|2022-05-29 05:46:50|944.8|934.3|944.8|934.3|944.81|934.31|944.8|934.3|7
1653813900000|2022-05-29 08:45:00|955.83|945.33|955.98|945.48|956.44|945.94|955.83|945.33|20
1653803220000|2022-05-29 05:47:00|944.81|934.31|944.82|934.32|944.82|934.32|944.81|934.31|2
1653813910000|2022-05-29 08:45:10|956.26|945.76|955.73|945.23|956.26|945.76|955.73|945.23|7
1653803230000|2022-05-29 05:47:10|944.61|934.11|944.81|934.31|944.82|934.32|944.61|934.11|4
1653813920000|2022-05-29 08:45:20|955.72|945.22|955.59|945.09|955.72|945.22|955.59|945.09|9
1653803240000|2022-05-29 05:47:20|944.8|934.3|945.47|934.97|945.47|934.97|944.8|934.3|7
1653813930000|2022-05-29 08:45:30|955.6|945.1|955.59|945.09|955.62|945.12|955.59|945.09|5
1653803250000|2022-05-29 05:47:30|945.46|934.96|945.45|934.95|945.53|935.03|945.43|934.93|12
1653813940000|2022-05-29 08:45:40|955.52|945.02|955.42|944.92|955.52|945.02|955.42|944.92|4
1653803260000|2022-05-29 05:47:40|945.47|934.97|945.47|934.97|945.47|934.97|945.47|934.97|1
1653813970000|2022-05-29 08:46:10|955.38|944.88|955.2|944.7|955.38|944.88|955.19|944.69|5
1653803270000|2022-05-29 05:47:50|945.39|934.89|945.51|935.01|945.53|935.03|945.39|934.89|9
1653813980000|2022-05-29 08:46:20|955.19|944.69|954.93|944.43|955.2|944.7|954.93|944.43|3
1653803280000|2022-05-29 05:48:00|945.54|935.04|945.54|935.04|945.54|935.04|945.54|935.04|1
1653813990000|2022-05-29 08:46:30|954.92|944.42|954.93|944.43|954.93|944.43|954.92|944.42|2
1653803290000|2022-05-29 05:48:10|945.55|935.05|945.57|935.07|945.59|935.09|945.55|935.05|9
1653814000000|2022-05-29 08:46:40|954.9|944.4|954.9|944.4|954.93|944.43|954.9|944.4|3
1653803310000|2022-05-29 05:48:30|945.1|934.6|945.1|934.6|945.1|934.6|945.1|934.6|1
1653814010000|2022-05-29 08:46:50|954.94|944.44|955.42|944.92|955.42|944.92|954.94|944.44|12
1653803320000|2022-05-29 05:48:40|945.09|934.59|945.13|934.63|945.13|934.63|945.09|934.59|8
1653814020000|2022-05-29 08:47:00|955.33|944.83|955.15|944.65|955.41|944.91|955.09|944.59|21
1653803330000|2022-05-29 05:48:50|945.33|934.83|945.22|934.72|945.33|934.83|945.13|934.63|3
1653814030000|2022-05-29 08:47:10|955.18|944.68|955.17|944.67|955.18|944.68|955.16|944.66|6
1653803340000|2022-05-29 05:49:00|945.23|934.73|945.14|934.64|945.24|934.74|945.14|934.64|5
1653814040000|2022-05-29 08:47:20|955.19|944.69|955.7|945.2|955.7|945.2|955.19|944.69|12
1653803350000|2022-05-29 05:49:10|945.36|934.86|945.14|934.64|945.36|934.86|945.14|934.64|2
1653814050000|2022-05-29 08:47:30|955.69|945.19|955.36|944.86|955.7|945.2|955.3|944.8|9
1653803360000|2022-05-29 05:49:20|945.36|934.86|945.54|935.04|945.54|935.04|945.36|934.86|5
1653814060000|2022-05-29 08:47:40|955.35|944.85|955.18|944.68|955.35|944.85|955.18|944.68|8
1653803370000|2022-05-29 05:49:30|945.35|934.85|944.59|934.09|945.35|934.85|944.48|933.98|18
1653814070000|2022-05-29 08:47:50|955.24|944.74|955.24|944.74|955.24|944.74|955.24|944.74|1
1653803380000|2022-05-29 05:49:40|944.66|934.16|944.68|934.18|944.68|934.18|944.66|934.16|3
1653814080000|2022-05-29 08:48:00|955.28|944.78|955.77|945.27|955.77|945.27|955.28|944.78|18
1653803390000|2022-05-29 05:49:50|944.31|933.81|944.31|933.81|944.31|933.81|944.31|933.81|1
1653814090000|2022-05-29 08:48:10|955.78|945.28|955.75|945.25|955.78|945.28|955.75|945.25|4
1653803400000|2022-05-29 05:50:00|944.29|933.79|944.29|933.79|944.29|933.79|944.29|933.79|1
1653814100000|2022-05-29 08:48:20|955.78|945.28|955.77|945.27|955.8|945.3|955.77|945.27|5
1653803410000|2022-05-29 05:50:10|944.24|933.74|944.24|933.74|944.31|933.81|944.23|933.73|10
1653814110000|2022-05-29 08:48:30|955.76|945.26|955.76|945.26|955.77|945.27|955.76|945.26|3
1653803420000|2022-05-29 05:50:20|944.23|933.73|944.28|933.78|944.29|933.79|944.23|933.73|5
1653814120000|2022-05-29 08:48:40|955.77|945.27|955.81|945.31|955.81|945.31|955.76|945.26|7
1653803430000|2022-05-29 05:50:30|944.27|933.77|944.28|933.78|944.29|933.79|944.23|933.73|5
1653814130000|2022-05-29 08:48:50|955.78|945.28|955.44|944.94|955.79|945.29|955.38|944.88|9
1653803440000|2022-05-29 05:50:40|944.27|933.77|944.08|933.58|944.27|933.77|944.08|933.58|13
1653814140000|2022-05-29 08:49:00|955.64|945.14|955.73|945.23|955.73|945.23|955.64|945.14|7
1653803450000|2022-05-29 05:50:50|944.13|933.63|944.36|933.86|944.37|933.87|944.13|933.63|16
1653814160000|2022-05-29 08:49:20|955.74|945.24|955.74|945.24|955.8|945.3|955.73|945.23|8
1653803460000|2022-05-29 05:51:00|944.37|933.87|944.4|933.9|944.41|933.91|944.34|933.84|12
1653814170000|2022-05-29 08:49:30|955.72|945.22|955.72|945.22|955.72|945.22|955.72|945.22|1
1653803470000|2022-05-29 05:51:10|944.41|933.91|944.4|933.9|944.41|933.91|944.38|933.88|7
1653814180000|2022-05-29 08:49:40|955.65|945.15|955.69|945.19|955.69|945.19|955.65|945.15|7
1653803480000|2022-05-29 05:51:20|944.37|933.87|944.38|933.88|944.41|933.91|944.34|933.84|6
1653814190000|2022-05-29 08:49:50|955.68|945.18|955.72|945.22|955.72|945.22|955.66|945.16|8
1653803490000|2022-05-29 05:51:30|944.37|933.87|944.3|933.8|944.37|933.87|944.28|933.78|10
1653803500000|2022-05-29 05:51:40|944.32|933.82|944.37|933.87|944.38|933.88|944.32|933.82|7
1653814200000|2022-05-29 08:50:00|955.71|945.21|955.7|945.2|955.72|945.22|955.7|945.2|12
1653803510000|2022-05-29 05:51:50|944.35|933.85|944.39|933.89|944.4|933.9|944.3|933.8|6
1653814210000|2022-05-29 08:50:10|955.71|945.21|955.7|945.2|955.71|945.21|955.7|945.2|8
1653803520000|2022-05-29 05:52:00|944.35|933.85|944.34|933.84|944.35|933.85|944.34|933.84|2
1653814220000|2022-05-29 08:50:20|955.66|945.16|955.66|945.16|955.66|945.16|955.65|945.15|3
1653803530000|2022-05-29 05:52:10|944.36|933.86|943.93|933.43|944.36|933.86|943.93|933.43|16
1653814230000|2022-05-29 08:50:30|955.65|945.15|955.35|944.85|955.66|945.16|955.35|944.85|4
1653803540000|2022-05-29 05:52:20|943.95|933.45|943.21|932.71|943.95|933.45|943.18|932.68|26
1653814240000|2022-05-29 08:50:40|955.33|944.83|955.28|944.78|955.33|944.83|955.28|944.78|4
1653803550000|2022-05-29 05:52:30|943.16|932.66|942.91|932.41|943.21|932.71|942.91|932.41|6
1653814250000|2022-05-29 08:50:50|955.29|944.79|955.66|945.16|955.66|945.16|955.29|944.79|6
1653803560000|2022-05-29 05:52:40|942.9|932.4|943.22|932.72|943.44|932.94|942.9|932.4|15
1653814260000|2022-05-29 08:51:00|955.41|944.91|955.32|944.82|955.66|945.16|955.32|944.82|6
1653803570000|2022-05-29 05:52:50|943.23|932.73|942.93|932.43|943.23|932.73|942.9|932.4|9
1653814270000|2022-05-29 08:51:10|955.29|944.79|955.25|944.75|955.29|944.79|955.25|944.75|3
1653803580000|2022-05-29 05:53:00|942.92|932.42|942.65|932.15|942.93|932.43|942.65|932.15|7
1653814280000|2022-05-29 08:51:20|955.15|944.65|955.16|944.66|955.16|944.66|955.04|944.54|4
1653803590000|2022-05-29 05:53:10|942.59|932.09|942.33|931.83|942.63|932.13|942.25|931.75|21
1653814290000|2022-05-29 08:51:30|955.19|944.69|955.15|944.65|955.19|944.69|955.15|944.65|2
1653803600000|2022-05-29 05:53:20|942.32|931.82|942.38|931.88|942.46|931.96|942.28|931.78|12
1653814300000|2022-05-29 08:51:40|954.75|944.25|954.64|944.14|954.75|944.25|954.48|943.98|17
1653803610000|2022-05-29 05:53:30|942.43|931.93|942.41|931.91|942.44|931.94|942.38|931.88|10
1653814310000|2022-05-29 08:51:50|954.49|943.99|954.55|944.05|954.72|944.22|954.48|943.98|15
1653803620000|2022-05-29 05:53:40|942.42|931.92|943.45|932.95|943.45|932.95|942.38|931.88|19
1653814320000|2022-05-29 08:52:00|954.66|944.16|953.9|943.4|954.66|944.16|953.84|943.34|13
1653803630000|2022-05-29 05:53:50|943.44|932.94|943.68|933.18|943.68|933.18|943.44|932.94|7
1653814330000|2022-05-29 08:52:10|953.92|943.42|953.9|943.4|953.93|943.43|953.9|943.4|8
1653803640000|2022-05-29 05:54:00|943.9|933.4|943.9|933.4|943.9|933.4|943.9|933.4|1
1653814340000|2022-05-29 08:52:20|953.89|943.39|953.89|943.39|953.89|943.39|953.89|943.39|1
1653803650000|2022-05-29 05:54:10|943.89|933.39|943.89|933.39|943.9|933.4|943.88|933.38|4
1653814360000|2022-05-29 08:52:40|953.95|943.45|953.54|943.04|953.95|943.45|953.54|943.04|10
1653803660000|2022-05-29 05:54:20|943.88|933.38|943.85|933.35|943.89|933.39|943.85|933.35|7
1653814370000|2022-05-29 08:52:50|953.74|943.24|952.99|942.49|953.74|943.24|952.99|942.49|9
1653803670000|2022-05-29 05:54:30|943.81|933.31|943.81|933.31|943.81|933.31|943.81|933.31|1
1653814380000|2022-05-29 08:53:00|952.95|942.45|952.22|941.72|952.95|942.45|952.03|941.53|20
1653803680000|2022-05-29 05:54:40|943.83|933.33|943.83|933.33|943.83|933.33|943.81|933.31|3
1653814390000|2022-05-29 08:53:10|951.94|941.44|952.64|942.14|952.68|942.18|951.94|941.44|21
1653803690000|2022-05-29 05:54:50|943.81|933.31|943.79|933.29|943.83|933.33|943.79|933.29|4
1653814400000|2022-05-29 08:53:20|952.65|942.15|952.52|942.02|952.69|942.19|952.52|942.02|8
1653814410000|2022-05-29 08:53:30|952.68|942.18|952.73|942.23|952.74|942.24|952.52|942.02|8
1653803700000|2022-05-29 05:55:00|943.82|933.32|943.82|933.32|943.82|933.32|943.82|933.32|1
1653814420000|2022-05-29 08:53:40|952.74|942.24|952.32|941.82|952.75|942.25|952.32|941.82|8
1653803710000|2022-05-29 05:55:10|943.79|933.29|943.28|932.78|943.79|933.29|943.28|932.78|11
1653814430000|2022-05-29 08:53:50|952.31|941.81|952.23|941.73|952.31|941.81|952.22|941.72|14
1653803720000|2022-05-29 05:55:20|943.27|932.77|943.27|932.77|943.33|932.83|943.27|932.77|3
1653814440000|2022-05-29 08:54:00|952.24|941.74|952.28|941.78|952.28|941.78|952.24|941.74|7
1653803730000|2022-05-29 05:55:30|943.2|932.7|943.26|932.76|943.26|932.76|943.2|932.7|4
1653814450000|2022-05-29 08:54:10|952.29|941.79|952.06|941.56|952.3|941.8|952.06|941.56|7
1653803740000|2022-05-29 05:55:40|943.22|932.72|943.08|932.58|943.22|932.72|943.04|932.54|10
1653814460000|2022-05-29 08:54:20|951.97|941.47|951.96|941.46|951.98|941.48|951.94|941.44|6
1653803750000|2022-05-29 05:55:50|943.07|932.57|943.08|932.58|943.08|932.58|943.07|932.57|2
1653814470000|2022-05-29 08:54:30|951.97|941.47|951.97|941.47|952.01|941.51|951.94|941.44|12
1653803760000|2022-05-29 05:56:00|943.19|932.69|943.07|932.57|943.19|932.69|943.07|932.57|3
1653814480000|2022-05-29 08:54:40|951.98|941.48|952.74|942.24|952.76|942.26|951.98|941.48|16
1653803770000|2022-05-29 05:56:10|943.01|932.51|942.69|932.19|943.01|932.51|942.45|931.95|26
1653814490000|2022-05-29 08:54:50|952.75|942.25|952.7|942.2|952.75|942.25|952.68|942.18|7
1653803780000|2022-05-29 05:56:20|942.7|932.2|942.46|931.96|942.82|932.32|942.31|931.81|20
1653814500000|2022-05-29 08:55:00|952.68|942.18|952.72|942.22|952.73|942.23|952.64|942.14|10
1653803790000|2022-05-29 05:56:30|942.32|931.82|943.94|933.44|944.59|934.09|942.32|931.82|23
1653814510000|2022-05-29 08:55:10|952.73|942.23|952.97|942.47|952.97|942.47|952.73|942.23|11
1653803800000|2022-05-29 05:56:40|943.92|933.42|943.9|933.4|943.92|933.42|943.9|933.4|7
1653814520000|2022-05-29 08:55:20|952.99|942.49|952.99|942.49|952.99|942.49|952.99|942.49|1
1653803810000|2022-05-29 05:56:50|943.91|933.41|943.91|933.41|943.91|933.41|943.9|933.4|7
1653814530000|2022-05-29 08:55:30|953.15|942.65|953.24|942.74|953.24|942.74|952.99|942.49|5
1653803820000|2022-05-29 05:57:00|943.96|933.46|943.96|933.46|943.96|933.46|943.91|933.41|3
1653814540000|2022-05-29 08:55:40|953.25|942.75|953.34|942.84|953.34|942.84|953.25|942.75|2
1653803830000|2022-05-29 05:57:10|943.91|933.41|943.91|933.41|943.91|933.41|943.91|933.41|1
1653814550000|2022-05-29 08:55:50|953.52|943.02|953.52|943.02|953.52|943.02|953.52|943.02|1
1653803840000|2022-05-29 05:57:20|944.03|933.53|944.65|934.15|944.7|934.2|944.03|933.53|12
1653814560000|2022-05-29 08:56:00|953.65|943.15|953.69|943.19|953.69|943.19|953.65|943.15|5
1653803850000|2022-05-29 05:57:30|944.68|934.18|944.83|934.33|944.83|934.33|944.68|934.18|3
1653814570000|2022-05-29 08:56:10|953.7|943.2|953.69|943.19|953.7|943.2|953.69|943.19|2
1653803860000|2022-05-29 05:57:40|944.84|934.34|944.85|934.35|944.85|934.35|944.84|934.34|2
1653814580000|2022-05-29 08:56:20|953.72|943.22|953.74|943.24|953.75|943.25|953.69|943.19|7
1653803870000|2022-05-29 05:57:50|944.83|934.33|944.8|934.3|944.83|934.33|944.8|934.3|3
1653814590000|2022-05-29 08:56:30|953.72|943.22|953.49|942.99|953.72|943.22|953.49|942.99|5
1653803880000|2022-05-29 05:58:00|944.79|934.29|944.16|933.66|944.81|934.31|944.16|933.66|8
1653814600000|2022-05-29 08:56:40|953.52|943.02|953.63|943.13|953.7|943.2|953.52|943.02|7
1653803890000|2022-05-29 05:58:10|944.24|933.74|944.52|934.02|944.52|934.02|944.03|933.53|10
1653814610000|2022-05-29 08:56:50|953.64|943.14|953.61|943.11|953.64|943.14|953.59|943.09|5
1653803900000|2022-05-29 05:58:20|944.66|934.16|944.84|934.34|944.84|934.34|944.64|934.14|9
1653814620000|2022-05-29 08:57:00|953.63|943.13|953.5|943|953.63|943.13|953.48|942.98|8
1653803910000|2022-05-29 05:58:30|944.85|934.35|944.82|934.32|944.85|934.35|944.82|934.32|6
1653814630000|2022-05-29 08:57:10|953.49|942.99|953.51|943.01|953.68|943.18|953.48|942.98|10
1653803920000|2022-05-29 05:58:40|944.83|934.33|945.09|934.59|945.11|934.61|944.83|934.33|13
1653814640000|2022-05-29 08:57:20|953.69|943.19|953.75|943.25|953.76|943.26|953.69|943.19|6
1653803930000|2022-05-29 05:58:50|945.11|934.61|945.4|934.9|945.49|934.99|944.87|934.37|12
1653814650000|2022-05-29 08:57:30|953.74|943.24|953.82|943.32|953.82|943.32|953.74|943.24|6
1653803940000|2022-05-29 05:59:00|945.47|934.97|946.22|935.72|946.22|935.72|945.47|934.97|26
1653814660000|2022-05-29 08:57:40|953.83|943.33|953.94|943.44|953.94|943.44|953.83|943.33|3
1653803950000|2022-05-29 05:59:10|945.97|935.47|946.38|935.88|946.41|935.91|945.97|935.47|15
1653814670000|2022-05-29 08:57:50|953.95|943.45|954.7|944.2|954.71|944.21|953.95|943.45|14
1653803960000|2022-05-29 05:59:20|946.24|935.74|945.8|935.3|946.41|935.91|945.8|935.3|24
1653814680000|2022-05-29 08:58:00|954.71|944.21|954.75|944.25|954.75|944.25|954.71|944.21|7
1653803970000|2022-05-29 05:59:30|945.89|935.39|946.59|936.09|946.6|936.1|945.86|935.36|16
1653814690000|2022-05-29 08:58:10|954.76|944.26|954.72|944.22|954.76|944.26|954.69|944.19|9
1653803980000|2022-05-29 05:59:40|946.57|936.07|946.46|935.96|946.57|936.07|946.33|935.83|13
1653814700000|2022-05-29 08:58:20|954.71|944.21|954.72|944.22|954.72|944.22|954.71|944.21|2
1653803990000|2022-05-29 05:59:50|946.44|935.94|946.19|935.69|946.59|936.09|946.19|935.69|14
1653814720000|2022-05-29 08:58:40|954.73|944.23|954.7|944.2|954.74|944.24|954.7|944.2|3
1653804000000|2022-05-29 06:00:00|946.32|935.82|946.47|935.97|946.53|936.03|946.32|935.82|6
1653814730000|2022-05-29 08:58:50|954.69|944.19|954.68|944.18|954.69|944.19|954.68|944.18|2
1653804010000|2022-05-29 06:00:10|946.46|935.96|946.42|935.92|946.55|936.05|946.42|935.92|19
1653814750000|2022-05-29 08:59:10|954.52|944.02|954.04|943.54|954.54|944.04|954.02|943.52|16
1653804020000|2022-05-29 06:00:20|946.44|935.94|946.83|936.33|946.98|936.48|946.44|935.94|18
1653814760000|2022-05-29 08:59:20|954.05|943.55|954.04|943.54|954.05|943.55|954.04|943.54|2
1653804030000|2022-05-29 06:00:30|946.99|936.49|947.55|937.05|947.55|937.05|946.85|936.35|16
1653814770000|2022-05-29 08:59:30|954.03|943.53|953.81|943.31|954.03|943.53|953.81|943.31|2
1653804040000|2022-05-29 06:00:40|947.57|937.07|948.93|938.43|949.14|938.64|947.56|937.06|20
1653814780000|2022-05-29 08:59:40|953.8|943.3|953.8|943.3|953.81|943.31|953.8|943.3|3
1653804050000|2022-05-29 06:00:50|948.95|938.45|949.26|938.76|949.26|938.76|948.95|938.45|9
1653814790000|2022-05-29 08:59:50|953.79|943.29|953.74|943.24|953.79|943.29|953.74|943.24|4
1653804060000|2022-05-29 06:01:00|949.03|938.53|948.92|938.42|949.47|938.97|948.9|938.4|13
1653814800000|2022-05-29 09:00:00|953.75|943.25|954.68|944.18|954.7|944.2|953.75|943.25|14
1653804070000|2022-05-29 06:01:10|948.95|938.45|948.99|938.49|949.03|938.53|948.89|938.39|23
1653814810000|2022-05-29 09:00:10|954.7|944.2|954.86|944.36|954.86|944.36|954.7|944.2|9
1653804080000|2022-05-29 06:01:20|949|938.5|949.76|939.26|949.76|939.26|948.99|938.49|14
1653814820000|2022-05-29 09:00:20|954.84|944.34|954.87|944.37|954.87|944.37|954.84|944.34|3
1653804090000|2022-05-29 06:01:30|949.75|939.25|949.87|939.37|949.87|939.37|949.75|939.25|5
1653814830000|2022-05-29 09:00:30|954.86|944.36|954.89|944.39|954.89|944.39|954.86|944.36|3
1653804100000|2022-05-29 06:01:40|950.1|939.6|951.43|940.93|951.43|940.93|950.1|939.6|29
1653814840000|2022-05-29 09:00:40|954.88|944.38|954.85|944.35|954.88|944.38|954.82|944.32|4
1653804110000|2022-05-29 06:01:50|951.66|941.16|953.82|943.32|953.82|943.32|951.66|941.16|21
1653814850000|2022-05-29 09:00:50|954.84|944.34|954.87|944.37|954.87|944.37|954.82|944.32|8
1653804120000|2022-05-29 06:02:00|953.83|943.33|954.03|943.53|954.11|943.61|953.83|943.33|13
1653814860000|2022-05-29 09:01:00|954.86|944.36|954.85|944.35|954.86|944.36|954.82|944.32|8
1653804130000|2022-05-29 06:02:10|954.05|943.55|952.85|942.35|954.05|943.55|952.14|941.64|32
1653814870000|2022-05-29 09:01:10|954.86|944.36|954.86|944.36|954.88|944.38|954.85|944.35|9
1653804140000|2022-05-29 06:02:20|952.88|942.38|952.89|942.39|952.92|942.42|952.87|942.37|12
1653814880000|2022-05-29 09:01:20|954.87|944.37|954.92|944.42|954.92|944.42|954.87|944.37|5
1653804150000|2022-05-29 06:02:30|952.94|942.44|952.91|942.41|953.18|942.68|952.89|942.39|14
1653814890000|2022-05-29 09:01:30|954.93|944.43|955.87|945.37|955.87|945.37|954.92|944.42|13
1653804160000|2022-05-29 06:02:40|952.88|942.38|952.9|942.4|953.17|942.67|952.88|942.38|14
1653814900000|2022-05-29 09:01:40|955.86|945.36|955.87|945.37|955.87|945.37|955.86|945.36|2
1653804170000|2022-05-29 06:02:50|952.91|942.41|952.98|942.48|953.35|942.85|952.9|942.4|13
1653814910000|2022-05-29 09:01:50|955.9|945.4|956.03|945.53|956.03|945.53|955.9|945.4|4
1653804180000|2022-05-29 06:03:00|953.02|942.52|952.84|942.34|953.06|942.56|952.84|942.34|16
1653814920000|2022-05-29 09:02:00|956.04|945.54|956.14|945.64|956.14|945.64|956.04|945.54|9
1653804190000|2022-05-29 06:03:10|952.85|942.35|952.82|942.32|952.85|942.35|952.79|942.29|9
1653814930000|2022-05-29 09:02:10|956.13|945.63|956.14|945.64|956.14|945.64|956.13|945.63|2
1653804200000|2022-05-29 06:03:20|952.61|942.11|952.12|941.62|952.61|942.11|952.06|941.56|5
1653814940000|2022-05-29 09:02:20|956.13|945.63|956.13|945.63|956.13|945.63|956.13|945.63|1
1653804210000|2022-05-29 06:03:30|952.08|941.58|952.08|941.58|952.08|941.58|952.02|941.52|3
1653814950000|2022-05-29 09:02:30|956.14|945.64|956.9|946.4|956.9|946.4|956.14|945.64|17
1653804220000|2022-05-29 06:03:40|952.02|941.52|951.88|941.38|952.02|941.52|951.87|941.37|9
1653814960000|2022-05-29 09:02:40|956.88|946.38|956.82|946.32|956.88|946.38|956.76|946.26|9
1653804230000|2022-05-29 06:03:50|951.87|941.37|951.74|941.24|951.88|941.38|951.73|941.23|4
1653814970000|2022-05-29 09:02:50|956.8|946.3|956.21|945.71|956.8|946.3|956.21|945.71|11
1653804240000|2022-05-29 06:04:00|951.86|941.36|950.84|940.34|951.86|941.36|950.84|940.34|8
1653814980000|2022-05-29 09:03:00|956.23|945.73|956.33|945.83|956.49|945.99|956.2|945.7|8
1653804250000|2022-05-29 06:04:10|950.87|940.37|950.85|940.35|950.88|940.38|950.81|940.31|15
1653814990000|2022-05-29 09:03:10|956.31|945.81|956.25|945.75|956.32|945.82|956.25|945.75|4
1653804260000|2022-05-29 06:04:20|950.86|940.36|950.86|940.36|950.86|940.36|950.84|940.34|4
1653815000000|2022-05-29 09:03:20|956.24|945.74|956.01|945.51|956.24|945.74|956.01|945.51|11
1653804270000|2022-05-29 06:04:30|950.84|940.34|950.84|940.34|950.85|940.35|950.84|940.34|3
1653815020000|2022-05-29 09:03:40|956|945.5|955.94|945.44|956|945.5|955.94|945.44|3
1653804280000|2022-05-29 06:04:40|950.83|940.33|950.08|939.58|950.83|940.33|950.07|939.57|16
1653815030000|2022-05-29 09:03:50|955.95|945.45|956.02|945.52|956.02|945.52|955.95|945.45|7
1653804290000|2022-05-29 06:04:50|950.01|939.51|949.94|939.44|950.01|939.51|949.92|939.42|13
1653815040000|2022-05-29 09:04:00|956.01|945.51|956.12|945.62|956.12|945.62|956|945.5|9
1653804300000|2022-05-29 06:05:00|949.96|939.46|950.31|939.81|950.34|939.84|949.96|939.46|6
1653815050000|2022-05-29 09:04:10|956.15|945.65|956.28|945.78|956.41|945.91|956.02|945.52|9
1653804310000|2022-05-29 06:05:10|950.34|939.84|950.34|939.84|950.34|939.84|950.31|939.81|8
1653815060000|2022-05-29 09:04:20|956.31|945.81|956.29|945.79|956.34|945.84|956.27|945.77|6
1653804320000|2022-05-29 06:05:20|950.21|939.71|950.23|939.73|950.31|939.81|950.2|939.7|12
1653815070000|2022-05-29 09:04:30|956.3|945.8|955.34|944.84|956.3|945.8|955.34|944.84|18
1653804330000|2022-05-29 06:05:30|950.06|939.56|950.13|939.63|950.13|939.63|950.02|939.52|7
1653815080000|2022-05-29 09:04:40|955.22|944.72|954.7|944.2|955.22|944.72|954.35|943.85|19
1653804340000|2022-05-29 06:05:40|950.12|939.62|950.24|939.74|950.38|939.88|950.12|939.62|13
1653815090000|2022-05-29 09:04:50|954.72|944.22|954.57|944.07|954.74|944.24|954.57|944.07|4
1653804350000|2022-05-29 06:05:50|950.36|939.86|950.06|939.56|950.37|939.87|950.03|939.53|12
1653815100000|2022-05-29 09:05:00|954.56|944.06|953.82|943.32|954.57|944.07|953.81|943.31|15
1653804360000|2022-05-29 06:06:00|950.09|939.59|950.07|939.57|950.32|939.82|949.96|939.46|16
1653815110000|2022-05-29 09:05:10|953.97|943.47|953.81|943.31|953.97|943.47|953.81|943.31|2
1653804370000|2022-05-29 06:06:10|950.2|939.7|950.2|939.7|950.54|940.04|950.2|939.7|14
1653815120000|2022-05-29 09:05:20|953.84|943.34|953.82|943.32|953.85|943.35|953.82|943.32|3
1653804380000|2022-05-29 06:06:20|950.26|939.76|950.11|939.61|950.26|939.76|950.11|939.61|5
1653815130000|2022-05-29 09:05:30|953.85|943.35|954.71|944.21|954.71|944.21|953.85|943.35|7
1653804390000|2022-05-29 06:06:30|950.07|939.57|950.05|939.55|950.08|939.58|950|939.5|6
1653815140000|2022-05-29 09:05:40|954.37|943.87|953.92|943.42|954.37|943.87|953.92|943.42|15
1653804400000|2022-05-29 06:06:40|950|939.5|949.91|939.41|950.05|939.55|949.91|939.41|11
1653815150000|2022-05-29 09:05:50|953.9|943.4|953.89|943.39|953.91|943.41|953.89|943.39|4
1653804410000|2022-05-29 06:06:50|949.95|939.45|949.85|939.35|949.95|939.45|949.85|939.35|6
1653815160000|2022-05-29 09:06:00|953.9|943.4|953.75|943.25|953.9|943.4|953.75|943.25|7
1653804420000|2022-05-29 06:07:00|949.92|939.42|949.94|939.44|950.01|939.51|949.83|939.33|11
1653815170000|2022-05-29 09:06:10|953.74|943.24|953.58|943.08|953.79|943.29|953.55|943.05|12
1653804430000|2022-05-29 06:07:10|949.93|939.43|948.85|938.35|949.93|939.43|948.85|938.35|17
1653815180000|2022-05-29 09:06:20|953.65|943.15|953.17|942.67|953.65|943.15|953.17|942.67|14
1653804440000|2022-05-29 06:07:20|948.76|938.26|948.79|938.29|948.79|938.29|948.74|938.24|4
1653815190000|2022-05-29 09:06:30|953.15|942.65|952.69|942.19|953.15|942.65|952.67|942.17|10
1653804450000|2022-05-29 06:07:30|948.74|938.24|948.73|938.23|948.74|938.24|948.68|938.18|4
1653815200000|2022-05-29 09:06:40|952.68|942.18|952.21|941.71|952.69|942.19|952.21|941.71|14
1653804460000|2022-05-29 06:07:40|948.71|938.21|948.03|937.53|948.71|938.21|948.03|937.53|15
1653815210000|2022-05-29 09:06:50|952.09|941.59|951.6|941.1|952.21|941.71|951.6|941.1|11
1653804470000|2022-05-29 06:07:50|948.28|937.78|948.34|937.84|948.58|938.08|948.28|937.78|8
1653815220000|2022-05-29 09:07:00|951.62|941.12|952.62|942.12|952.62|942.12|951.51|941.01|20
1653804480000|2022-05-29 06:08:00|948.21|937.71|948.58|938.08|948.58|938.08|948.19|937.69|8
1653815230000|2022-05-29 09:07:10|952.61|942.11|952.1|941.6|952.75|942.25|952.09|941.59|14
1653804490000|2022-05-29 06:08:10|948.6|938.1|948.47|937.97|948.62|938.12|948.47|937.97|10
1653815240000|2022-05-29 09:07:20|952.06|941.56|951.72|941.22|952.06|941.56|951.72|941.22|12
1653804500000|2022-05-29 06:08:20|948.48|937.98|948.48|937.98|948.48|937.98|948.47|937.97|3
1653815250000|2022-05-29 09:07:30|951.71|941.21|951.93|941.43|951.93|941.43|951.64|941.14|13
1653804510000|2022-05-29 06:08:30|948.42|937.92|948.42|937.92|948.42|937.92|948.42|937.92|1
1653815260000|2022-05-29 09:07:40|951.94|941.44|951.94|941.44|951.94|941.44|951.93|941.43|3
1653804520000|2022-05-29 06:08:40|948.3|937.8|948.29|937.79|948.34|937.84|948.26|937.76|5
1653815270000|2022-05-29 09:07:50|951.91|941.41|951.85|941.35|951.91|941.41|951.85|941.35|3
1653804530000|2022-05-29 06:08:50|948.28|937.78|948.29|937.79|948.34|937.84|948.28|937.78|4
1653815280000|2022-05-29 09:08:00|951.86|941.36|951.87|941.37|951.88|941.38|951.86|941.36|3
1653804540000|2022-05-29 06:09:00|948.28|937.78|948.19|937.69|948.29|937.79|948.01|937.51|14
1653815290000|2022-05-29 09:08:10|951.84|941.34|951.88|941.38|951.88|941.38|951.84|941.34|7
1653804550000|2022-05-29 06:09:10|948.2|937.7|948.19|937.69|948.2|937.7|948.19|937.69|2
1653815300000|2022-05-29 09:08:20|951.89|941.39|952.34|941.84|952.34|941.84|951.88|941.38|10
1653804560000|2022-05-29 06:09:20|948.15|937.65|948.12|937.62|948.15|937.65|948.09|937.59|6
1653815310000|2022-05-29 09:08:30|952.5|942|952.5|942|952.5|942|952.5|942|1
1653804570000|2022-05-29 06:09:30|948.17|937.67|948.18|937.68|948.22|937.72|948.17|937.67|3
1653815320000|2022-05-29 09:08:40|952.49|941.99|951.96|941.46|952.49|941.99|951.96|941.46|11
1653804580000|2022-05-29 06:09:40|948.14|937.64|948.14|937.64|948.14|937.64|948.14|937.64|1
1653815330000|2022-05-29 09:08:50|952.02|941.52|951.68|941.18|952.05|941.55|951.59|941.09|16
1653804590000|2022-05-29 06:09:50|948.19|937.69|948.28|937.78|948.29|937.79|948.14|937.64|8
1653815340000|2022-05-29 09:09:00|951.66|941.16|951.72|941.22|951.72|941.22|951.12|940.62|12
1653815350000|2022-05-29 09:09:10|951.73|941.23|951.52|941.02|951.73|941.23|951.26|940.76|18
1653804600000|2022-05-29 06:10:00|948.29|937.79|947.93|937.43|948.29|937.79|947.93|937.43|19
1653815360000|2022-05-29 09:09:20|951.55|941.05|951.74|941.24|951.74|941.24|951.54|941.04|7
1653804610000|2022-05-29 06:10:10|947.95|937.45|948.02|937.52|948.02|937.52|947.95|937.45|8
1653815370000|2022-05-29 09:09:30|951.72|941.22|951.73|941.23|951.73|941.23|951.71|941.21|5
1653804620000|2022-05-29 06:10:20|948.01|937.51|948.25|937.75|948.39|937.89|948.01|937.51|18
1653815380000|2022-05-29 09:09:40|951.76|941.26|951.73|941.23|951.76|941.26|951.72|941.22|3
1653804630000|2022-05-29 06:10:30|948.26|937.76|948.33|937.83|948.39|937.89|948.26|937.76|10
1653815400000|2022-05-29 09:10:00|951.74|941.24|951.71|941.21|951.74|941.24|951.7|941.2|3
1653804650000|2022-05-29 06:10:50|948.32|937.82|948.41|937.91|948.43|937.93|948.32|937.82|10
1653815410000|2022-05-29 09:10:10|951.7|941.2|951.78|941.28|951.78|941.28|951.69|941.19|13
1653804660000|2022-05-29 06:11:00|948.43|937.93|948.95|938.45|949.62|939.12|948.41|937.91|25
1653815420000|2022-05-29 09:10:20|951.77|941.27|952.32|941.82|952.32|941.82|951.77|941.27|13
1653804670000|2022-05-29 06:11:10|948.93|938.43|948.91|938.41|948.93|938.43|948.85|938.35|11
1653815430000|2022-05-29 09:10:30|952.4|941.9|952.68|942.18|952.68|942.18|952.4|941.9|6
1653804680000|2022-05-29 06:11:20|948.9|938.4|948.93|938.43|948.93|938.43|948.89|938.39|7
1653815460000|2022-05-29 09:11:00|952.7|942.2|952.89|942.39|952.89|942.39|952.7|942.2|10
1653804690000|2022-05-29 06:11:30|948.92|938.42|948.9|938.4|948.93|938.43|948.9|938.4|9
1653815470000|2022-05-29 09:11:10|952.85|942.35|952.88|942.38|952.91|942.41|952.83|942.33|10
1653804700000|2022-05-29 06:11:40|949.29|938.79|949.95|939.45|949.95|939.45|949.29|938.79|9
1653815480000|2022-05-29 09:11:20|952.89|942.39|953.12|942.62|953.12|942.62|952.89|942.39|6
1653804710000|2022-05-29 06:11:50|949.96|939.46|949.95|939.45|949.96|939.46|949.95|939.45|4
1653815490000|2022-05-29 09:11:30|953.15|942.65|953.15|942.65|953.2|942.7|953.15|942.65|5
1653804720000|2022-05-29 06:12:00|949.92|939.42|949.95|939.45|949.95|939.45|949.92|939.42|2
1653815500000|2022-05-29 09:11:40|952.86|942.36|953.04|942.54|953.04|942.54|952.86|942.36|7
1653804730000|2022-05-29 06:12:10|949.92|939.42|949.88|939.38|949.92|939.42|949.88|939.38|4
1653815510000|2022-05-29 09:11:50|953.05|942.55|952.27|941.77|953.05|942.55|952.27|941.77|17
1653804740000|2022-05-29 06:12:20|949.83|939.33|949.14|938.64|949.83|939.33|949.14|938.64|14
1653815520000|2022-05-29 09:12:00|952.26|941.76|951.97|941.47|952.26|941.76|951.94|941.44|12
1653804750000|2022-05-29 06:12:30|949.13|938.63|948.8|938.3|949.13|938.63|948.8|938.3|7
1653815530000|2022-05-29 09:12:10|951.99|941.49|952.1|941.6|952.17|941.67|951.99|941.49|7
1653804760000|2022-05-29 06:12:40|948.73|938.23|948.86|938.36|948.88|938.38|948.69|938.19|7
1653815540000|2022-05-29 09:12:20|952.03|941.53|952.01|941.51|952.05|941.55|951.98|941.48|8
1653804770000|2022-05-29 06:12:50|948.87|938.37|949.08|938.58|949.08|938.58|948.86|938.36|13
1653815550000|2022-05-29 09:12:30|952.02|941.52|951.84|941.34|952.02|941.52|951.84|941.34|4
1653804780000|2022-05-29 06:13:00|949.03|938.53|948.95|938.45|949.03|938.53|948.93|938.43|15
1653815560000|2022-05-29 09:12:40|951.82|941.32|951.81|941.31|951.82|941.32|951.81|941.31|2
1653804790000|2022-05-29 06:13:10|948.93|938.43|948.91|938.41|948.94|938.44|948.91|938.41|3
1653815570000|2022-05-29 09:12:50|951.63|941.13|951.42|940.92|951.63|941.13|951.41|940.91|16
1653804800000|2022-05-29 06:13:20|948.88|938.38|949.44|938.94|949.44|938.94|948.86|938.36|15
1653815580000|2022-05-29 09:13:00|951.41|940.91|951.33|940.83|951.42|940.92|951.33|940.83|8
1653804810000|2022-05-29 06:13:30|949.5|939|949.59|939.09|949.59|939.09|949.46|938.96|3
1653815590000|2022-05-29 09:13:10|951.12|940.62|951.62|941.12|951.62|941.12|951.12|940.62|9
1653804820000|2022-05-29 06:13:40|949.58|939.08|949.25|938.75|949.59|939.09|949.25|938.75|6
1653815600000|2022-05-29 09:13:20|951.73|941.23|951.92|941.42|951.92|941.42|951.73|941.23|7
1653804840000|2022-05-29 06:14:00|948.81|938.31|949.11|938.61|949.25|938.75|948.81|938.31|4
1653815610000|2022-05-29 09:13:30|951.93|941.43|951.92|941.42|951.93|941.43|951.89|941.39|3
1653804850000|2022-05-29 06:14:10|949.17|938.67|949.14|938.64|949.48|938.98|949.11|938.61|11
1653815620000|2022-05-29 09:13:40|951.93|941.43|951.93|941.43|951.93|941.43|951.93|941.43|1
1653804860000|2022-05-29 06:14:20|949.15|938.65|949.15|938.65|949.15|938.65|949.15|938.65|1
1653815630000|2022-05-29 09:13:50|951.92|941.42|951.93|941.43|951.93|941.43|951.92|941.42|2
1653804870000|2022-05-29 06:14:30|949.14|938.64|949.66|939.16|949.67|939.17|949.14|938.64|11
1653815640000|2022-05-29 09:14:00|951.92|941.42|952.01|941.51|952.29|941.79|951.92|941.42|17
1653804880000|2022-05-29 06:14:40|949.5|939|949.66|939.16|949.66|939.16|949.5|939|3
1653815650000|2022-05-29 09:14:10|952|941.5|951.96|941.46|952|941.5|951.96|941.46|8
1653804890000|2022-05-29 06:14:50|949.64|939.14|949.81|939.31|949.85|939.35|949.64|939.14|13
1653815660000|2022-05-29 09:14:20|951.97|941.47|951.96|941.46|952|941.5|951.96|941.46|5
1653815670000|2022-05-29 09:14:30|951.97|941.47|951.76|941.26|951.99|941.49|951.76|941.26|14
1653804900000|2022-05-29 06:15:00|949.82|939.32|949.12|938.62|949.83|939.33|949.11|938.61|18
1653815680000|2022-05-29 09:14:40|951.75|941.25|951.74|941.24|951.76|941.26|951.74|941.24|10
1653804910000|2022-05-29 06:15:10|949.15|938.65|949.14|938.64|949.16|938.66|949.14|938.64|10
1653815690000|2022-05-29 09:14:50|951.75|941.25|951.75|941.25|951.75|941.25|951.75|941.25|1
1653804920000|2022-05-29 06:15:20|949.15|938.65|949.09|938.59|949.16|938.66|949.09|938.59|7
1653804930000|2022-05-29 06:15:30|949.02|938.52|948.72|938.22|949.13|938.63|948.66|938.16|24
1653815700000|2022-05-29 09:15:00|951.5|941|951.2|940.7|951.5|941|951.14|940.64|14
1653804940000|2022-05-29 06:15:40|948.73|938.23|948.77|938.27|948.83|938.33|948.66|938.16|10
1653815710000|2022-05-29 09:15:10|951.14|940.64|951.88|941.38|951.88|941.38|951.08|940.58|15
1653804950000|2022-05-29 06:15:50|948.78|938.28|949.16|938.66|949.19|938.69|948.25|937.75|18
1653815720000|2022-05-29 09:15:20|951.82|941.32|951.97|941.47|952.03|941.53|951.82|941.32|6
1653804960000|2022-05-29 06:16:00|949.14|938.64|948.9|938.4|949.16|938.66|948.9|938.4|14
1653815730000|2022-05-29 09:15:30|951.96|941.46|952.48|941.98|952.48|941.98|951.96|941.46|9
1653804970000|2022-05-29 06:16:10|948.89|938.39|948.88|938.38|949|938.5|948.87|938.37|10
1653815740000|2022-05-29 09:15:40|952.46|941.96|952.44|941.94|952.48|941.98|952.43|941.93|5
1653804980000|2022-05-29 06:16:20|948.87|938.37|948.53|938.03|948.88|938.38|948.46|937.96|20
1653815750000|2022-05-29 09:15:50|952.48|941.98|952.44|941.94|952.48|941.98|952.44|941.94|2
1653804990000|2022-05-29 06:16:30|948.5|938|948.61|938.11|948.61|938.11|948.37|937.87|13
1653815760000|2022-05-29 09:16:00|952.48|941.98|952.63|942.13|952.63|942.13|952.43|941.93|4
1653805000000|2022-05-29 06:16:40|948.62|938.12|948.62|938.12|948.63|938.13|948.62|938.12|5
1653815770000|2022-05-29 09:16:10|952.68|942.18|952.71|942.21|952.71|942.21|952.67|942.17|4
1653805010000|2022-05-29 06:16:50|948.64|938.14|948.62|938.12|948.65|938.15|948.62|938.12|4
1653815780000|2022-05-29 09:16:20|952.69|942.19|952.69|942.19|952.69|942.19|952.69|942.19|1
1653805020000|2022-05-29 06:17:00|948.63|938.13|948.62|938.12|948.63|938.13|947.93|937.43|11
1653815800000|2022-05-29 09:16:40|952.28|941.78|952.18|941.68|952.28|941.78|952.12|941.62|8
1653805030000|2022-05-29 06:17:10|948.64|938.14|948.62|938.12|948.64|938.14|948.62|938.12|4
1653815810000|2022-05-29 09:16:50|952.17|941.67|952.09|941.59|952.22|941.72|952.09|941.59|4
1653805050000|2022-05-29 06:17:30|948.64|938.14|948.15|937.65|948.64|938.14|948|937.5|17
1653815820000|2022-05-29 09:17:00|952.03|941.53|951.95|941.45|952.03|941.53|951.95|941.45|2
1653805060000|2022-05-29 06:17:40|948.16|937.66|948.09|937.59|948.16|937.66|948.01|937.51|8
1653815830000|2022-05-29 09:17:10|951.96|941.46|951.96|941.46|951.96|941.46|951.96|941.46|1
1653805070000|2022-05-29 06:17:50|948.39|937.89|948.54|938.04|948.57|938.07|948.39|937.89|10
1653815840000|2022-05-29 09:17:20|951.99|941.49|952.28|941.78|952.34|941.84|951.99|941.49|14
1653805080000|2022-05-29 06:18:00|948.58|938.08|948.86|938.36|948.91|938.41|948.54|938.04|18
1653815850000|2022-05-29 09:17:30|952.34|941.84|952.34|941.84|952.34|941.84|952.34|941.84|1
1653805090000|2022-05-29 06:18:10|948.92|938.42|948.86|938.36|948.92|938.42|948.86|938.36|7
1653815860000|2022-05-29 09:17:40|952.28|941.78|952.32|941.82|952.32|941.82|952.28|941.78|3
1653805100000|2022-05-29 06:18:20|948.87|938.37|948.89|938.39|948.89|938.39|948.86|938.36|4
1653815870000|2022-05-29 09:17:50|952.3|941.8|952.3|941.8|952.3|941.8|952.26|941.76|7
1653805110000|2022-05-29 06:18:30|948.88|938.38|948.83|938.33|948.88|938.38|948.82|938.32|9
1653815880000|2022-05-29 09:18:00|952.27|941.77|952.03|941.53|952.27|941.77|952.01|941.51|7
1653805120000|2022-05-29 06:18:40|948.87|938.37|948.86|938.36|948.87|938.37|948.86|938.36|2
1653815890000|2022-05-29 09:18:10|952|941.5|951.95|941.45|952.03|941.53|951.85|941.35|10
1653805130000|2022-05-29 06:18:50|948.87|938.37|948.85|938.35|948.89|938.39|948.85|938.35|5
1653815900000|2022-05-29 09:18:20|952.01|941.51|951.65|941.15|952.01|941.51|951.55|941.05|14
1653805140000|2022-05-29 06:19:00|948.89|938.39|949.22|938.72|949.31|938.81|948.89|938.39|8
1653815910000|2022-05-29 09:18:30|951.62|941.12|950.95|940.45|951.62|941.12|950.95|940.45|6
1653805150000|2022-05-29 06:19:10|949.35|938.85|948.45|937.95|949.37|938.87|948.34|937.84|24
1653815920000|2022-05-29 09:18:40|950.82|940.32|950.28|939.78|950.82|940.32|950.25|939.75|13
1653805160000|2022-05-29 06:19:20|948.51|938.01|948.53|938.03|948.53|938.03|948.43|937.93|6
1653815930000|2022-05-29 09:18:50|950.24|939.74|949.97|939.47|950.24|939.74|949.68|939.18|18
1653805170000|2022-05-29 06:19:30|948.43|937.93|948.36|937.86|948.58|938.08|948.26|937.76|10
1653815940000|2022-05-29 09:19:00|949.99|939.49|948.61|938.11|949.99|939.49|948.6|938.1|33
1653805180000|2022-05-29 06:19:40|948.19|937.69|947.15|936.65|948.19|937.69|947.15|936.65|20
1653815950000|2022-05-29 09:19:10|948.64|938.14|947.96|937.46|948.79|938.29|947.96|937.46|22
1653805190000|2022-05-29 06:19:50|947.27|936.77|946.97|936.47|947.29|936.79|946.97|936.47|15
1653815960000|2022-05-29 09:19:20|947.93|937.43|947.92|937.42|947.93|937.43|947.92|937.42|2
1653805200000|2022-05-29 06:20:00|946.83|936.33|947.03|936.53|947.04|936.54|946.79|936.29|19
1653815970000|2022-05-29 09:19:30|947.91|937.41|946.87|936.37|947.91|937.41|946.66|936.16|21
1653805210000|2022-05-29 06:20:10|947.01|936.51|947.04|936.54|947.12|936.62|947.01|936.51|15
1653815980000|2022-05-29 09:19:40|946.9|936.4|946.67|936.17|946.92|936.42|946.67|936.17|18
1653805220000|2022-05-29 06:20:20|947.06|936.56|947.12|936.62|947.12|936.62|947.04|936.54|4
1653815990000|2022-05-29 09:19:50|946.66|936.16|946.76|936.26|946.77|936.27|946.65|936.15|20
1653805230000|2022-05-29 06:20:30|947.14|936.64|947.46|936.96|947.51|937.01|947.14|936.64|8
1653816000000|2022-05-29 09:20:00|946.69|936.19|946.24|935.74|946.69|936.19|946.17|935.67|12
1653805240000|2022-05-29 06:20:40|947.45|936.95|947.44|936.94|947.45|936.95|947.44|936.94|2
1653816010000|2022-05-29 09:20:10|946.23|935.73|946.4|935.9|946.5|936|946.11|935.61|20
1653805250000|2022-05-29 06:20:50|947.43|936.93|947.43|936.93|947.45|936.95|947.43|936.93|4
1653816020000|2022-05-29 09:20:20|945.77|935.27|946.8|936.3|946.82|936.32|945.77|935.27|15
1653805260000|2022-05-29 06:21:00|947.28|936.78|947.16|936.66|947.28|936.78|947.16|936.66|2
1653816030000|2022-05-29 09:20:30|946.77|936.27|946.18|935.68|946.77|936.27|946.18|935.68|18
1653805270000|2022-05-29 06:21:10|947.22|936.72|947.17|936.67|947.23|936.73|947.17|936.67|5
1653816040000|2022-05-29 09:20:40|946.15|935.65|945.85|935.35|946.15|935.65|945.85|935.35|14
1653805280000|2022-05-29 06:21:20|947.26|936.76|947.22|936.72|947.3|936.8|947.22|936.72|10
1653816050000|2022-05-29 09:20:50|945.83|935.33|945.91|935.41|945.92|935.42|945.83|935.33|8
1653805290000|2022-05-29 06:21:30|947.23|936.73|947.01|936.51|947.23|936.73|947.01|936.51|7
1653816060000|2022-05-29 09:21:00|945.93|935.43|946.71|936.21|946.71|936.21|945.93|935.43|7
1653805300000|2022-05-29 06:21:40|947|936.5|946.59|936.09|947|936.5|946.59|936.09|7
1653816070000|2022-05-29 09:21:10|946.68|936.18|945.86|935.36|946.68|936.18|945.79|935.29|24
1653805310000|2022-05-29 06:21:50|946.56|936.06|946.59|936.09|946.59|936.09|946.56|936.06|4
1653816080000|2022-05-29 09:21:20|945.87|935.37|945.79|935.29|945.87|935.37|945.78|935.28|8
1653805320000|2022-05-29 06:22:00|946.82|936.32|947.05|936.55|947.09|936.59|946.71|936.21|10
1653816090000|2022-05-29 09:21:30|945.78|935.28|945.88|935.38|945.88|935.38|945.77|935.27|10
1653805330000|2022-05-29 06:22:10|947.01|936.51|947.03|936.53|947.06|936.56|947|936.5|6
1653816100000|2022-05-29 09:21:40|945.95|935.45|946.76|936.26|946.76|936.26|945.95|935.45|17
1653805340000|2022-05-29 06:22:20|947.09|936.59|947.11|936.61|947.13|936.63|947.07|936.57|7
1653816110000|2022-05-29 09:21:50|946.77|936.27|946.77|936.27|946.79|936.29|946.72|936.22|9
1653805350000|2022-05-29 06:22:30|947.1|936.6|947.11|936.61|947.14|936.64|947.07|936.57|6
1653816120000|2022-05-29 09:22:00|946.89|936.39|947.29|936.79|947.29|936.79|946.84|936.34|13
1653805360000|2022-05-29 06:22:40|947.12|936.62|947.15|936.65|947.16|936.66|947.11|936.61|6
1653816130000|2022-05-29 09:22:10|947.18|936.68|946.92|936.42|947.29|936.79|946.92|936.42|6
1653805370000|2022-05-29 06:22:50|947.13|936.63|947.13|936.63|947.16|936.66|946.77|936.27|14
1653816140000|2022-05-29 09:22:20|946.91|936.41|946.21|935.71|946.91|936.41|946.15|935.65|21
1653805380000|2022-05-29 06:23:00|947.21|936.71|947.03|936.53|947.21|936.71|947.03|936.53|11
1653816150000|2022-05-29 09:22:30|946.16|935.66|946.15|935.65|946.17|935.67|946.15|935.65|6
1653805390000|2022-05-29 06:23:10|947.1|936.6|947.13|936.63|947.13|936.63|947.02|936.52|12
1653816160000|2022-05-29 09:22:40|946.16|935.66|946.2|935.7|946.23|935.73|946.15|935.65|7
1653805400000|2022-05-29 06:23:20|947.08|936.58|947.08|936.58|947.15|936.65|947.08|936.58|4
1653816170000|2022-05-29 09:22:50|946.19|935.69|946.09|935.59|946.19|935.69|945.88|935.38|11
1653805410000|2022-05-29 06:23:30|947.15|936.65|947.16|936.66|947.21|936.71|947.13|936.63|12
1653816180000|2022-05-29 09:23:00|946.08|935.58|946.09|935.59|946.09|935.59|946.06|935.56|10
1653805420000|2022-05-29 06:23:40|947.19|936.69|947.86|937.36|948.12|937.62|947.19|936.69|18
1653816190000|2022-05-29 09:23:10|945.58|935.08|945.54|935.04|945.58|935.08|945.54|935.04|2
1653805430000|2022-05-29 06:23:50|948.12|937.62|947.91|937.41|948.18|937.68|947.86|937.36|17
1653816200000|2022-05-29 09:23:20|945.58|935.08|945.58|935.08|945.58|935.08|945.58|935.08|1
1653805440000|2022-05-29 06:24:00|948.18|937.68|948.55|938.05|948.55|938.05|948.18|937.68|6
1653816210000|2022-05-29 09:23:30|945.62|935.12|945.82|935.32|945.82|935.32|945.62|935.12|9
1653805450000|2022-05-29 06:24:10|948.36|937.86|947.74|937.24|948.36|937.86|947.73|937.23|17
1653816220000|2022-05-29 09:23:40|945.93|935.43|945.82|935.32|945.98|935.48|945.82|935.32|8
1653805460000|2022-05-29 06:24:20|947.73|937.23|947.62|937.12|947.73|937.23|947.2|936.7|14
1653816250000|2022-05-29 09:24:10|945.92|935.42|946.16|935.66|946.7|936.2|945.92|935.42|20
1653805470000|2022-05-29 06:24:30|947.63|937.13|947.53|937.03|947.64|937.14|947.52|937.02|10
1653816260000|2022-05-29 09:24:20|946.13|935.63|946.12|935.62|946.13|935.63|946.01|935.51|8
1653805480000|2022-05-29 06:24:40|947.5|937|947.62|937.12|947.62|937.12|947.46|936.96|10
1653816270000|2022-05-29 09:24:30|946.09|935.59|946.14|935.64|946.14|935.64|946.09|935.59|3
1653805490000|2022-05-29 06:24:50|947.5|937|947.65|937.15|947.71|937.21|947.46|936.96|20
1653816280000|2022-05-29 09:24:40|946.12|935.62|946.08|935.58|946.12|935.62|946.02|935.52|7
1653805500000|2022-05-29 06:25:00|947.64|937.14|947.66|937.16|947.66|937.16|947.64|937.14|4
1653816290000|2022-05-29 09:24:50|946.06|935.56|946.01|935.51|946.06|935.56|945.98|935.48|8
1653805520000|2022-05-29 06:25:20|947.67|937.17|947.65|937.15|947.68|937.18|947.63|937.13|6
1653816300000|2022-05-29 09:25:00|945.99|935.49|945.93|935.43|945.99|935.49|945.93|935.43|5
1653805530000|2022-05-29 06:25:30|947.64|937.14|947.63|937.13|947.66|937.16|947.63|937.13|8
1653816310000|2022-05-29 09:25:10|945.91|935.41|946.65|936.15|946.7|936.2|945.91|935.41|12
1653805540000|2022-05-29 06:25:40|947.65|937.15|947.65|937.15|947.65|937.15|947.65|937.15|1
1653816320000|2022-05-29 09:25:20|946.49|935.99|946.12|935.62|946.49|935.99|946.12|935.62|8
1653805550000|2022-05-29 06:25:50|947.63|937.13|947.63|937.13|947.65|937.15|947.63|937.13|7
1653816330000|2022-05-29 09:25:30|946.13|935.63|946.64|936.14|946.64|936.14|946.12|935.62|9
1653805560000|2022-05-29 06:26:00|947.62|937.12|947.62|937.12|947.65|937.15|947.59|937.09|10
1653816340000|2022-05-29 09:25:40|946.65|936.15|947.46|936.96|947.46|936.96|946.65|936.15|9
1653805570000|2022-05-29 06:26:10|947.63|937.13|947.8|937.3|947.8|937.3|947.63|937.13|9
1653816350000|2022-05-29 09:25:50|947.56|937.06|947.81|937.31|947.81|937.31|947.56|937.06|10
1653805580000|2022-05-29 06:26:20|947.74|937.24|947.74|937.24|947.82|937.32|947.74|937.24|11
1653816360000|2022-05-29 09:26:00|947.82|937.32|949.51|939.01|949.51|939.01|947.82|937.32|19
1653805590000|2022-05-29 06:26:30|947.82|937.32|947.82|937.32|948.11|937.61|947.68|937.18|15
1653816370000|2022-05-29 09:26:10|949.52|939.02|949.48|938.98|949.53|939.03|949.48|938.98|4
1653805600000|2022-05-29 06:26:40|948|937.5|947.83|937.33|948|937.5|947.82|937.32|3
1653816380000|2022-05-29 09:26:20|949.46|938.96|949.03|938.53|949.8|939.3|949.01|938.51|24
1653805610000|2022-05-29 06:26:50|948|937.5|947.61|937.11|948|937.5|947.61|937.11|10
1653816390000|2022-05-29 09:26:30|949.04|938.54|949.17|938.67|949.17|938.67|949.02|938.52|13
1653805620000|2022-05-29 06:27:00|947.6|937.1|947.18|936.68|947.63|937.13|947.16|936.66|15
1653816400000|2022-05-29 09:26:40|949.16|938.66|949.06|938.56|949.16|938.66|949.04|938.54|10
1653805630000|2022-05-29 06:27:10|947.21|936.71|946.92|936.42|947.21|936.71|946.92|936.42|19
1653816410000|2022-05-29 09:26:50|949.05|938.55|948.83|938.33|949.06|938.56|948.83|938.33|17
1653805640000|2022-05-29 06:27:20|946.98|936.48|946.83|936.33|947|936.5|946.83|936.33|14
1653816420000|2022-05-29 09:27:00|948.84|938.34|948.87|938.37|948.88|938.38|948.84|938.34|11
1653805650000|2022-05-29 06:27:30|946.8|936.3|946.95|936.45|946.95|936.45|946.79|936.29|14
1653816430000|2022-05-29 09:27:10|948.88|938.38|949.16|938.66|949.16|938.66|948.88|938.38|8
1653805660000|2022-05-29 06:27:40|946.93|936.43|946.93|936.43|947|936.5|946.9|936.4|6
1653816440000|2022-05-29 09:27:20|949.11|938.61|949.12|938.62|949.13|938.63|949.11|938.61|4
1653805670000|2022-05-29 06:27:50|946.9|936.4|946.89|936.39|946.93|936.43|946.88|936.38|15
1653816450000|2022-05-29 09:27:30|949.11|938.61|949|938.5|949.11|938.61|948.95|938.45|5
1653805680000|2022-05-29 06:28:00|946.9|936.4|947.73|937.23|947.73|937.23|946.9|936.4|13
1653816460000|2022-05-29 09:27:40|949.01|938.51|949.3|938.8|949.34|938.84|949.01|938.51|15
1653805690000|2022-05-29 06:28:10|947.72|937.22|947.76|937.26|947.76|937.26|947.72|937.22|3
1653816470000|2022-05-29 09:27:50|949.34|938.84|949.74|939.24|949.75|939.25|949.18|938.68|11
1653805700000|2022-05-29 06:28:20|947.75|937.25|947.89|937.39|947.9|937.4|947.75|937.25|5
1653816480000|2022-05-29 09:28:00|949.75|939.25|950.75|940.25|950.75|940.25|949.75|939.25|19
1653805710000|2022-05-29 06:28:30|947.86|937.36|948.53|938.03|948.63|938.13|947.86|937.36|11
1653816490000|2022-05-29 09:28:10|950.81|940.31|950.77|940.27|950.81|940.31|950.64|940.14|13
1653805720000|2022-05-29 06:28:40|948.33|937.83|948.53|938.03|948.53|938.03|948.08|937.58|11
1653816500000|2022-05-29 09:28:20|950.76|940.26|950.8|940.3|950.8|940.3|950.76|940.26|3
1653805730000|2022-05-29 06:28:50|948.56|938.06|948.63|938.13|948.63|938.13|948.56|938.06|5
1653816510000|2022-05-29 09:28:30|950.81|940.31|950.79|940.29|950.81|940.31|950.79|940.29|2
1653805740000|2022-05-29 06:29:00|948.36|937.86|948.25|937.75|948.46|937.96|948.24|937.74|11
1653816520000|2022-05-29 09:28:40|950.78|940.28|950.79|940.29|950.79|940.29|950.78|940.28|4
1653805750000|2022-05-29 06:29:10|948.46|937.96|948.42|937.92|948.46|937.96|947.93|937.43|15
1653816530000|2022-05-29 09:28:50|950.81|940.31|951.75|941.25|952.05|941.55|950.81|940.31|31
1653805760000|2022-05-29 06:29:20|948.21|937.71|948.42|937.92|948.42|937.92|948.21|937.71|6
1653816540000|2022-05-29 09:29:00|951.66|941.16|951.43|940.93|951.75|941.25|951.37|940.87|19
1653805770000|2022-05-29 06:29:30|948.21|937.71|948.22|937.72|948.22|937.72|948|937.5|8
1653816550000|2022-05-29 09:29:10|951.42|940.92|951.43|940.93|951.44|940.94|951.37|940.87|10
1653805780000|2022-05-29 06:29:40|948|937.5|948.44|937.94|948.44|937.94|948|937.5|14
1653816560000|2022-05-29 09:29:20|951.44|940.94|951.44|940.94|951.44|940.94|951.44|940.94|1
1653805790000|2022-05-29 06:29:50|948.41|937.91|948.66|938.16|948.66|938.16|948.41|937.91|7
1653816570000|2022-05-29 09:29:30|951.41|940.91|950.51|940.01|951.41|940.91|950.51|940.01|16
1653805800000|2022-05-29 06:30:00|948.68|938.18|948.64|938.14|949.04|938.54|948.64|938.14|22
1653816580000|2022-05-29 09:29:40|950.41|939.91|950.46|939.96|950.54|940.04|950.41|939.91|8
1653805810000|2022-05-29 06:30:10|948.65|938.15|948.36|937.86|948.66|938.16|947.96|937.46|19
1653816590000|2022-05-29 09:29:50|950.54|940.04|950.5|940|950.54|940.04|950.48|939.98|4
1653805820000|2022-05-29 06:30:20|948.51|938.01|948.49|937.99|948.51|938.01|948.28|937.78|18
1653816600000|2022-05-29 09:30:00|950.49|939.99|950.47|939.97|950.49|939.99|950.47|939.97|2
1653805830000|2022-05-29 06:30:30|948.29|937.79|948.07|937.57|948.29|937.79|947.75|937.25|11
1653816610000|2022-05-29 09:30:10|950.76|940.26|950.91|940.41|951.03|940.53|950.76|940.26|12
1653805840000|2022-05-29 06:30:40|948.05|937.55|948.56|938.06|948.56|938.06|948.01|937.51|18
1653816620000|2022-05-29 09:30:20|950.92|940.42|951.08|940.58|951.12|940.62|950.92|940.42|10
1653805850000|2022-05-29 06:30:50|948.53|938.03|948.53|938.03|948.53|938.03|948.35|937.85|3
1653816630000|2022-05-29 09:30:30|951.1|940.6|951.11|940.61|951.11|940.61|951.1|940.6|2
1653805860000|2022-05-29 06:31:00|948.35|937.85|948.21|937.71|948.35|937.85|948.21|937.71|3
1653816640000|2022-05-29 09:30:40|951.1|940.6|951.2|940.7|951.2|940.7|951.1|940.6|2
1653805870000|2022-05-29 06:31:10|948.15|937.65|948.09|937.59|948.53|938.03|948.05|937.55|17
1653816650000|2022-05-29 09:30:50|951.19|940.69|951.05|940.55|951.19|940.69|951.04|940.54|7
1653805880000|2022-05-29 06:31:20|948.07|937.57|948.05|937.55|948.2|937.7|948.03|937.53|13
1653816660000|2022-05-29 09:31:00|951.06|940.56|950.47|939.97|951.08|940.58|950.47|939.97|14
1653805890000|2022-05-29 06:31:30|948.03|937.53|948.04|937.54|948.15|937.65|948|937.5|13
1653816670000|2022-05-29 09:31:10|950.48|939.98|950.54|940.04|950.55|940.05|950.47|939.97|4
1653805900000|2022-05-29 06:31:40|948.02|937.52|948.02|937.52|948.04|937.54|948.01|937.51|8
1653816680000|2022-05-29 09:31:20|950.53|940.03|950.55|940.05|950.6|940.1|950.52|940.02|5
1653805910000|2022-05-29 06:31:50|948.01|937.51|948|937.5|948.03|937.53|948|937.5|6
1653816690000|2022-05-29 09:31:30|950.59|940.09|949.98|939.48|950.59|940.09|949.98|939.48|3
1653805920000|2022-05-29 06:32:00|947.97|937.47|948|937.5|948.04|937.54|947.94|937.44|13
1653816700000|2022-05-29 09:31:40|949.97|939.47|949.99|939.49|950|939.5|949.94|939.44|11
1653805930000|2022-05-29 06:32:10|947.98|937.48|947.98|937.48|947.98|937.48|947.95|937.45|3
1653816710000|2022-05-29 09:31:50|949.98|939.48|949.44|938.94|950.07|939.57|949.44|938.94|7
1653805940000|2022-05-29 06:32:20|947.99|937.49|947.95|937.45|947.99|937.49|947.95|937.45|4
1653816720000|2022-05-29 09:32:00|949.45|938.95|949.44|938.94|949.46|938.96|949.42|938.92|9
1653805950000|2022-05-29 06:32:30|947.88|937.38|948.43|937.93|948.51|938.01|947.87|937.37|16
1653816730000|2022-05-29 09:32:10|949.43|938.93|948.51|938.01|949.45|938.95|948.51|938.01|13
1653805960000|2022-05-29 06:32:40|948.54|938.04|948.05|937.55|948.55|938.05|948.05|937.55|12
1653816740000|2022-05-29 09:32:20|948.37|937.87|947.98|937.48|948.38|937.88|947.89|937.39|20
1653805970000|2022-05-29 06:32:50|948.16|937.66|947.92|937.42|948.16|937.66|947.78|937.28|22
1653816750000|2022-05-29 09:32:30|947.97|937.47|947.88|937.38|947.99|937.49|947.86|937.36|18
1653805980000|2022-05-29 06:33:00|947.91|937.41|947.85|937.35|947.91|937.41|947.85|937.35|9
1653816760000|2022-05-29 09:32:40|947.87|937.37|947.94|937.44|948.16|937.66|947.86|937.36|19
1653805990000|2022-05-29 06:33:10|947.86|937.36|947.83|937.33|947.87|937.37|947.81|937.31|12
1653816770000|2022-05-29 09:32:50|947.91|937.41|947.87|937.37|947.91|937.41|947.87|937.37|4
1653806000000|2022-05-29 06:33:20|947.82|937.32|947.8|937.3|947.87|937.37|947.79|937.29|11
1653816780000|2022-05-29 09:33:00|947.89|937.39|947.93|937.43|947.95|937.45|947.89|937.39|6
1653816790000|2022-05-29 09:33:10|947.91|937.41|947.92|937.42|947.94|937.44|947.91|937.41|6
1653806010000|2022-05-29 06:33:30|947.81|937.31|947.97|937.47|947.97|937.47|947.81|937.31|17
1653816800000|2022-05-29 09:33:20|947.93|937.43|947.9|937.4|947.93|937.43|947.9|937.4|3
1653806020000|2022-05-29 06:33:40|947.96|937.46|948.41|937.91|948.42|937.92|947.96|937.46|13
1653816810000|2022-05-29 09:33:30|947.83|937.33|947.44|936.94|947.83|937.33|947.38|936.88|15
1653806030000|2022-05-29 06:33:50|948.26|937.76|948.26|937.76|948.41|937.91|948.26|937.76|3
1653816820000|2022-05-29 09:33:40|947.43|936.93|947.49|936.99|947.51|937.01|947.43|936.93|6
1653806040000|2022-05-29 06:34:00|948.41|937.91|948.16|937.66|948.41|937.91|948.16|937.66|6
1653816830000|2022-05-29 09:33:50|947.51|937.01|946.86|936.36|947.51|937.01|946.64|936.14|9
1653806050000|2022-05-29 06:34:10|948.3|937.8|948.24|937.74|948.3|937.8|948.24|937.74|5
1653816840000|2022-05-29 09:34:00|946.84|936.34|946.72|936.22|946.88|936.38|946.72|936.22|10
1653806060000|2022-05-29 06:34:20|948.36|937.86|948.14|937.64|948.36|937.86|948.14|937.64|10
1653816850000|2022-05-29 09:34:10|946.73|936.23|946.53|936.03|946.73|936.23|946.52|936.02|9
1653806070000|2022-05-29 06:34:30|948.35|937.85|948.2|937.7|948.54|938.04|948.12|937.62|16
1653816860000|2022-05-29 09:34:20|946.88|936.38|946.91|936.41|947.25|936.75|946.82|936.32|18
1653806080000|2022-05-29 06:34:40|948.12|937.62|947.74|937.24|948.33|937.83|947.42|936.92|18
1653816870000|2022-05-29 09:34:30|946.88|936.38|946.85|936.35|946.88|936.38|946.83|936.33|6
1653806090000|2022-05-29 06:34:50|947.8|937.3|947.81|937.31|947.82|937.32|947.8|937.3|4
1653816880000|2022-05-29 09:34:40|946.84|936.34|946.72|936.22|946.84|936.34|946.72|936.22|12
1653806100000|2022-05-29 06:35:00|947.8|937.3|947.33|936.83|947.83|937.33|947.33|936.83|19
1653816890000|2022-05-29 09:34:50|946.73|936.23|946.73|936.23|946.73|936.23|946.72|936.22|3
1653806110000|2022-05-29 06:35:10|947.32|936.82|947.82|937.32|947.82|937.32|947.03|936.53|15
1653816900000|2022-05-29 09:35:00|946.72|936.22|946.73|936.23|946.73|936.23|946.71|936.21|10
1653806120000|2022-05-29 06:35:20|947.81|937.31|947.75|937.25|947.81|937.31|947.59|937.09|10
1653816910000|2022-05-29 09:35:10|946.74|936.24|946.74|936.24|946.75|936.25|946.74|936.24|3
1653806130000|2022-05-29 06:35:30|947.74|937.24|947.33|936.83|947.74|937.24|947.33|936.83|3
1653816930000|2022-05-29 09:35:30|946.73|936.23|946.74|936.24|946.75|936.25|946.73|936.23|4
1653806140000|2022-05-29 06:35:40|947.2|936.7|947.12|936.62|947.74|937.24|947.11|936.61|15
1653816940000|2022-05-29 09:35:40|946.75|936.25|946.75|936.25|946.75|936.25|946.75|936.25|1
1653806150000|2022-05-29 06:35:50|947.11|936.61|947.11|936.61|947.42|936.92|947.06|936.56|15
1653816950000|2022-05-29 09:35:50|946.82|936.32|946.82|936.32|946.82|936.32|946.82|936.32|1
1653806160000|2022-05-29 06:36:00|947.06|936.56|947.07|936.57|947.23|936.73|947.03|936.53|14
1653816960000|2022-05-29 09:36:00|946.81|936.31|946.82|936.32|946.82|936.32|946.81|936.31|2
1653806170000|2022-05-29 06:36:10|947.19|936.69|947.07|936.57|947.19|936.69|947.05|936.55|11
1653816970000|2022-05-29 09:36:10|947.28|936.78|946.87|936.37|947.35|936.85|946.84|936.34|10
1653806180000|2022-05-29 06:36:20|947.19|936.69|946.96|936.46|947.19|936.69|946.85|936.35|19
1653816990000|2022-05-29 09:36:30|947|936.5|947.94|937.44|947.94|937.44|947|936.5|19
1653806190000|2022-05-29 06:36:30|947.1|936.6|946.99|936.49|947.1|936.6|946.98|936.48|13
1653817000000|2022-05-29 09:36:40|947.96|937.46|948.19|937.69|948.62|938.12|947.95|937.45|14
1653806200000|2022-05-29 06:36:40|947.02|936.52|946.98|936.48|947.09|936.59|946.98|936.48|8
1653817010000|2022-05-29 09:36:50|948.14|937.64|948.1|937.6|948.15|937.65|948.1|937.6|3
1653806210000|2022-05-29 06:36:50|946.97|936.47|946.9|936.4|946.97|936.47|946.9|936.4|3
1653817020000|2022-05-29 09:37:00|948.07|937.57|947.95|937.45|948.07|937.57|947.92|937.42|7
1653806220000|2022-05-29 06:37:00|946.92|936.42|947.96|937.46|947.96|937.46|946.92|936.42|21
1653817030000|2022-05-29 09:37:10|947.93|937.43|948.1|937.6|948.1|937.6|947.92|937.42|9
1653806230000|2022-05-29 06:37:10|947.95|937.45|947.93|937.43|947.96|937.46|947.9|937.4|11
1653817040000|2022-05-29 09:37:20|948.13|937.63|948.01|937.51|948.13|937.63|948.01|937.51|8
1653806240000|2022-05-29 06:37:20|947.91|937.41|947.79|937.29|947.93|937.43|947.65|937.15|19
1653817050000|2022-05-29 09:37:30|948.02|937.52|948.07|937.57|948.11|937.61|948.02|937.52|8
1653806250000|2022-05-29 06:37:30|947.78|937.28|947.81|937.31|947.81|937.31|947.78|937.28|7
1653817060000|2022-05-29 09:37:40|948.1|937.6|948.14|937.64|948.14|937.64|948.1|937.6|8
1653806260000|2022-05-29 06:37:40|947.82|937.32|947.81|937.31|947.82|937.32|947.81|937.31|2
1653817070000|2022-05-29 09:37:50|948.16|937.66|948.68|938.18|948.68|938.18|948.07|937.57|11
1653806280000|2022-05-29 06:38:00|947.8|937.3|947.78|937.28|947.82|937.32|947.78|937.28|4
1653817080000|2022-05-29 09:38:00|948.73|938.23|948.8|938.3|948.8|938.3|948.73|938.23|2
1653806290000|2022-05-29 06:38:10|947.77|937.27|947.74|937.24|947.77|937.27|947.73|937.23|4
1653817090000|2022-05-29 09:38:10|949.24|938.74|949.73|939.23|949.75|939.25|949.22|938.72|15
1653806300000|2022-05-29 06:38:20|947.73|937.23|947.27|936.77|947.73|937.23|947.27|936.77|5
1653817100000|2022-05-29 09:38:20|949.74|939.24|949.92|939.42|949.93|939.43|949.67|939.17|8
1653806310000|2022-05-29 06:38:30|947.15|936.65|947.15|936.65|947.27|936.77|947.11|936.61|8
1653817110000|2022-05-29 09:38:30|949.86|939.36|949.83|939.33|949.89|939.39|949.83|939.33|8
1653806320000|2022-05-29 06:38:40|947.14|936.64|947.05|936.55|947.14|936.64|946.87|936.37|5
1653817120000|2022-05-29 09:38:40|949.84|939.34|949.82|939.32|949.84|939.34|949.82|939.32|2
1653806330000|2022-05-29 06:38:50|947.04|936.54|946.93|936.43|947.2|936.7|946.93|936.43|7
1653817130000|2022-05-29 09:38:50|949.83|939.33|949.83|939.33|949.83|939.33|949.83|939.33|1
1653806340000|2022-05-29 06:39:00|946.92|936.42|946.91|936.41|946.93|936.43|946.91|936.41|6
1653817140000|2022-05-29 09:39:00|949.82|939.32|949.82|939.32|949.82|939.32|949.82|939.32|1
1653806360000|2022-05-29 06:39:20|946.93|936.43|946.94|936.44|947.15|936.65|946.92|936.42|9
1653817150000|2022-05-29 09:39:10|949.81|939.31|949.83|939.33|949.83|939.33|949.68|939.18|11
1653806380000|2022-05-29 06:39:40|946.93|936.43|946.93|936.43|946.93|936.43|946.93|936.43|1
1653817160000|2022-05-29 09:39:20|949.81|939.31|949.77|939.27|949.81|939.31|949.55|939.05|7
1653806430000|2022-05-29 06:40:30|947.19|936.69|947.23|936.73|947.23|936.73|946.91|936.41|15
1653817170000|2022-05-29 09:39:30|949.78|939.28|950.78|940.28|950.78|940.28|949.78|939.28|18
1653806440000|2022-05-29 06:40:40|947.06|936.56|946.94|936.44|947.28|936.78|946.94|936.44|15
1653817180000|2022-05-29 09:39:40|950.81|940.31|951|940.5|951|940.5|950.81|940.31|12
1653806450000|2022-05-29 06:40:50|946.93|936.43|946.96|936.46|946.96|936.46|946.61|936.11|15
1653817190000|2022-05-29 09:39:50|951.01|940.51|950.99|940.49|951.02|940.52|950.9|940.4|10
1653806460000|2022-05-29 06:41:00|946.97|936.47|947.51|937.01|947.51|937.01|946.94|936.44|10
1653817200000|2022-05-29 09:40:00|951.07|940.57|951.03|940.53|951.09|940.59|950.99|940.49|10
1653806470000|2022-05-29 06:41:10|947.54|937.04|947.55|937.05|947.55|937.05|947.54|937.04|2
1653817210000|2022-05-29 09:40:10|950.98|940.48|951.02|940.52|951.02|940.52|950.95|940.45|3
1653806480000|2022-05-29 06:41:20|947.57|937.07|947.78|937.28|947.9|937.4|947.57|937.07|8
1653817230000|2022-05-29 09:40:30|951.04|940.54|951.03|940.53|951.04|940.54|951.03|940.53|4
1653806490000|2022-05-29 06:41:30|947.96|937.46|948.65|938.15|948.66|938.16|947.95|937.45|21
1653817240000|2022-05-29 09:40:40|951|940.5|950.98|940.48|951|940.5|950.95|940.45|3
1653806500000|2022-05-29 06:41:40|948.66|938.16|948.65|938.15|948.66|938.16|948.65|938.15|2
1653817250000|2022-05-29 09:40:50|950.94|940.44|950.46|939.96|950.94|940.44|950.35|939.85|14
1653806510000|2022-05-29 06:41:50|948.66|938.16|948.69|938.19|948.69|938.19|948.66|938.16|7
1653817260000|2022-05-29 09:41:00|950.43|939.93|950.59|940.09|950.59|940.09|950.43|939.93|6
1653806520000|2022-05-29 06:42:00|948.83|938.33|948.83|938.33|948.85|938.35|948.82|938.32|7
1653817270000|2022-05-29 09:41:10|950.58|940.08|950.48|939.98|950.67|940.17|950.46|939.96|5
1653806530000|2022-05-29 06:42:10|948.82|938.32|948.85|938.35|948.85|938.35|948.82|938.32|3
1653817280000|2022-05-29 09:41:20|950.54|940.04|950.47|939.97|950.55|940.05|950.47|939.97|3
1653806540000|2022-05-29 06:42:20|948.84|938.34|948.83|938.33|948.86|938.36|948.83|938.33|5
1653817290000|2022-05-29 09:41:30|950.55|940.05|950.47|939.97|950.55|940.05|950.47|939.97|2
1653806550000|2022-05-29 06:42:30|948.79|938.29|947.97|937.47|948.79|938.29|947.97|937.47|14
1653817300000|2022-05-29 09:41:40|950.55|940.05|950.47|939.97|950.55|940.05|950.47|939.97|2
1653806560000|2022-05-29 06:42:40|947.95|937.45|948.2|937.7|948.24|937.74|947.94|937.44|10
1653817310000|2022-05-29 09:41:50|950.49|939.99|950.46|939.96|950.5|940|950.46|939.96|5
1653806570000|2022-05-29 06:42:50|948.09|937.59|948.85|938.35|948.85|938.35|948.09|937.59|15
1653817320000|2022-05-29 09:42:00|950.48|939.98|949.95|939.45|950.48|939.98|949.95|939.45|13
1653806580000|2022-05-29 06:43:00|948.87|938.37|949.25|938.75|949.25|938.75|948.87|938.37|6
1653817330000|2022-05-29 09:42:10|949.99|939.49|949.95|939.45|949.99|939.49|949.95|939.45|2
1653806590000|2022-05-29 06:43:10|949.14|938.64|949.73|939.23|949.73|939.23|948.97|938.47|22
1653817340000|2022-05-29 09:42:20|949.77|939.27|949.84|939.34|949.85|939.35|949.77|939.27|5
1653806600000|2022-05-29 06:43:20|949.86|939.36|949.71|939.21|950.2|939.7|949.71|939.21|21
1653817350000|2022-05-29 09:42:30|949.83|939.33|949.69|939.19|949.84|939.34|949.69|939.19|8
1653806610000|2022-05-29 06:43:30|949.66|939.16|949.24|938.74|949.66|939.16|949.24|938.74|21
1653817360000|2022-05-29 09:42:40|949.68|939.18|949.04|938.54|949.68|939.18|948.89|938.39|15
1653806620000|2022-05-29 06:43:40|949.27|938.77|949.37|938.87|949.37|938.87|949.24|938.74|10
1653817370000|2022-05-29 09:42:50|949.03|938.53|949.03|938.53|949.13|938.63|949.03|938.53|8
1653806630000|2022-05-29 06:43:50|949.36|938.86|950.01|939.51|950.01|939.51|949.36|938.86|15
1653817380000|2022-05-29 09:43:00|949.04|938.54|949.04|938.54|949.04|938.54|949.03|938.53|3
1653806640000|2022-05-29 06:44:00|950.02|939.52|950.1|939.6|950.1|939.6|950.01|939.51|9
1653817390000|2022-05-29 09:43:10|949.05|938.55|949.11|938.61|949.13|938.63|949.05|938.55|6
1653806650000|2022-05-29 06:44:10|950.21|939.71|950.05|939.55|950.23|939.73|950.05|939.55|8
1653817400000|2022-05-29 09:43:20|949.08|938.58|948.97|938.47|949.08|938.58|948.97|938.47|4
1653806660000|2022-05-29 06:44:20|950.17|939.67|950.19|939.69|950.44|939.94|950.17|939.67|14
1653817410000|2022-05-29 09:43:30|948.62|938.12|947.07|936.57|948.67|938.17|947.07|936.57|27
1653806670000|2022-05-29 06:44:30|950.28|939.78|950.14|939.64|950.44|939.94|950.14|939.64|7
1653817420000|2022-05-29 09:43:40|947.08|936.58|946.99|936.49|947.09|936.59|946.87|936.37|6
1653806680000|2022-05-29 06:44:40|950.15|939.65|950.21|939.71|950.4|939.9|949.96|939.46|16
1653817430000|2022-05-29 09:43:50|947|936.5|947|936.5|947|936.5|947|936.5|1
1653806690000|2022-05-29 06:44:50|950.22|939.72|950.23|939.73|950.27|939.77|950.22|939.72|7
1653817440000|2022-05-29 09:44:00|946.99|936.49|946.85|936.35|946.99|936.49|946.84|936.34|10
1653817450000|2022-05-29 09:44:10|946.86|936.36|946.99|936.49|947|936.5|946.86|936.36|6
1653806700000|2022-05-29 06:45:00|950.24|939.74|950.64|940.14|950.64|940.14|950.24|939.74|7
1653817460000|2022-05-29 09:44:20|947|936.5|946.81|936.31|947|936.5|946.45|935.95|19
1653806710000|2022-05-29 06:45:10|950.63|940.13|950.6|940.1|950.64|940.14|950.6|940.1|5
1653817470000|2022-05-29 09:44:30|946.83|936.33|946.51|936.01|946.87|936.37|946.51|936.01|9
1653806720000|2022-05-29 06:45:20|950.61|940.11|950.78|940.28|950.78|940.28|950.6|940.1|11
1653817480000|2022-05-29 09:44:40|946.52|936.02|945.97|935.47|946.52|936.02|945.97|935.47|10
1653806730000|2022-05-29 06:45:30|950.77|940.27|950.78|940.28|950.78|940.28|950.77|940.27|2
1653817490000|2022-05-29 09:44:50|945.98|935.48|945.95|935.45|946.16|935.66|945.95|935.45|7
1653806740000|2022-05-29 06:45:40|950.77|940.27|950.78|940.28|950.78|940.28|950.77|940.27|4
1653806750000|2022-05-29 06:45:50|950.77|940.27|950.94|940.44|950.94|940.44|950.77|940.27|6
1653817500000|2022-05-29 09:45:00|945.93|935.43|946.21|935.71|946.21|935.71|945.93|935.43|13
1653806760000|2022-05-29 06:46:00|950.93|940.43|950.88|940.38|950.93|940.43|950.88|940.38|4
1653817510000|2022-05-29 09:45:10|946.23|935.73|946.1|935.6|946.24|935.74|946.04|935.54|7
1653806770000|2022-05-29 06:46:10|950.87|940.37|950.83|940.33|950.87|940.37|950.83|940.33|5
1653817520000|2022-05-29 09:45:20|946.13|935.63|947.47|936.97|947.48|936.98|946.13|935.63|14
1653806780000|2022-05-29 06:46:20|950.86|940.36|950.87|940.37|950.9|940.4|950.82|940.32|13
1653817530000|2022-05-29 09:45:30|947.49|936.99|947.65|937.15|947.66|937.16|947.49|936.99|12
1653806790000|2022-05-29 06:46:30|950.88|940.38|950.89|940.39|950.92|940.42|950.66|940.16|10
1653817540000|2022-05-29 09:45:40|947.66|937.16|947.72|937.22|948.06|937.56|947.66|937.16|11
1653806800000|2022-05-29 06:46:40|950.88|940.38|950.53|940.03|950.88|940.38|950.45|939.95|15
1653817550000|2022-05-29 09:45:50|947.83|937.33|948.15|937.65|948.15|937.65|947.83|937.33|5
1653806810000|2022-05-29 06:46:50|950.56|940.06|950.59|940.09|950.59|940.09|950.55|940.05|10
1653817560000|2022-05-29 09:46:00|948.75|938.25|948.75|938.25|948.75|938.25|948.75|938.25|1
1653806820000|2022-05-29 06:47:00|950.58|940.08|950.24|939.74|950.59|940.09|950.07|939.57|13
1653817580000|2022-05-29 09:46:20|948.73|938.23|948.05|937.55|948.73|938.23|947.96|937.46|10
1653806830000|2022-05-29 06:47:10|950.23|939.73|950.12|939.62|950.23|939.73|950.12|939.62|6
1653817600000|2022-05-29 09:46:40|948.06|937.56|948.05|937.55|948.06|937.56|948.05|937.55|2
1653806840000|2022-05-29 06:47:20|950.13|939.63|950.28|939.78|950.28|939.78|950.13|939.63|9
1653817610000|2022-05-29 09:46:50|948.03|937.53|948|937.5|948.03|937.53|948|937.5|2
1653806850000|2022-05-29 06:47:30|950.3|939.8|950.02|939.52|950.35|939.85|950.02|939.52|13
1653817630000|2022-05-29 09:47:10|948.01|937.51|947.9|937.4|948.07|937.57|947.9|937.4|7
1653806860000|2022-05-29 06:47:40|949.98|939.48|949.64|939.14|949.98|939.48|949.64|939.14|14
1653817640000|2022-05-29 09:47:20|947.57|937.07|947.16|936.66|947.61|937.11|946.89|936.39|22
1653806880000|2022-05-29 06:48:00|949.63|939.13|949.63|939.13|949.64|939.14|949.63|939.13|3
1653817650000|2022-05-29 09:47:30|947.09|936.59|946.76|936.26|947.09|936.59|946.76|936.26|13
1653806890000|2022-05-29 06:48:10|949.65|939.15|949.59|939.09|949.65|939.15|949.53|939.03|7
1653817660000|2022-05-29 09:47:40|946.75|936.25|946.73|936.23|946.75|936.25|946.72|936.22|7
1653806900000|2022-05-29 06:48:20|949.51|939.01|948.95|938.45|949.53|939.03|948.86|938.36|15
1653817670000|2022-05-29 09:47:50|946.61|936.11|945.97|935.47|946.61|936.11|945.94|935.44|14
1653806910000|2022-05-29 06:48:30|948.94|938.44|948.94|938.44|948.97|938.47|948.93|938.43|7
1653817680000|2022-05-29 09:48:00|946.03|935.53|945.98|935.48|946.05|935.55|945.98|935.48|4
1653806920000|2022-05-29 06:48:40|948.96|938.46|948.94|938.44|948.99|938.49|948.94|938.44|8
1653817690000|2022-05-29 09:48:10|945.99|935.49|945.96|935.46|945.99|935.49|945.96|935.46|3
1653806930000|2022-05-29 06:48:50|948.93|938.43|948.82|938.32|948.96|938.46|948.82|938.32|10
1653817700000|2022-05-29 09:48:20|945.78|935.28|945.84|935.34|945.84|935.34|945.78|935.28|4
1653806940000|2022-05-29 06:49:00|948.81|938.31|948.91|938.41|948.92|938.42|948.77|938.27|16
1653817710000|2022-05-29 09:48:30|945.85|935.35|946.37|935.87|946.43|935.93|945.85|935.35|7
1653806950000|2022-05-29 06:49:10|948.9|938.4|948.94|938.44|948.97|938.47|948.89|938.39|7
1653817720000|2022-05-29 09:48:40|946.38|935.88|946.38|935.88|946.38|935.88|946.38|935.88|1
1653806960000|2022-05-29 06:49:20|948.95|938.45|949.83|939.33|949.83|939.33|948.95|938.45|11
1653817730000|2022-05-29 09:48:50|946.44|935.94|946.73|936.23|946.73|936.23|946.43|935.93|4
1653806970000|2022-05-29 06:49:30|949.84|939.34|949.86|939.36|949.9|939.4|949.74|939.24|13
1653817740000|2022-05-29 09:49:00|946.81|936.31|946.79|936.29|946.81|936.31|946.79|936.29|3
1653806980000|2022-05-29 06:49:40|949.87|939.37|950.35|939.85|950.35|939.85|949.85|939.35|10
1653817780000|2022-05-29 09:49:40|946.78|936.28|946.77|936.27|946.79|936.29|946.65|936.15|6
1653806990000|2022-05-29 06:49:50|950.32|939.82|950.17|939.67|950.35|939.85|950.17|939.67|7
1653817800000|2022-05-29 09:50:00|946.78|936.28|946.81|936.31|946.81|936.31|946.78|936.28|6
1653807000000|2022-05-29 06:50:00|950.28|939.78|950.29|939.79|950.29|939.79|950.28|939.78|2
1653817810000|2022-05-29 09:50:10|946.94|936.44|946.95|936.45|946.95|936.45|946.94|936.44|2
1653807010000|2022-05-29 06:50:10|950.32|939.82|950.31|939.81|950.33|939.83|950.3|939.8|10
1653817820000|2022-05-29 09:50:20|947.41|936.91|948.1|937.6|948.1|937.6|947.41|936.91|13
1653807020000|2022-05-29 06:50:20|950.32|939.82|950.32|939.82|950.32|939.82|950.23|939.73|10
1653817830000|2022-05-29 09:50:30|947.79|937.29|947.8|937.3|948.1|937.6|947.79|937.29|6
1653807030000|2022-05-29 06:50:30|950.31|939.81|950.35|939.85|950.37|939.87|950.31|939.81|9
1653817840000|2022-05-29 09:50:40|947.78|937.28|948.1|937.6|948.13|937.63|947.78|937.28|11
1653807040000|2022-05-29 06:50:40|950.37|939.87|950.37|939.87|950.37|939.87|950.35|939.85|7
1653817850000|2022-05-29 09:50:50|948.13|937.63|948.79|938.29|948.8|938.3|948.1|937.6|14
1653807050000|2022-05-29 06:50:50|950.35|939.85|950.34|939.84|950.37|939.87|950.34|939.84|10
1653817860000|2022-05-29 09:51:00|948.8|938.3|949.37|938.87|949.37|938.87|948.77|938.27|15
1653807060000|2022-05-29 06:51:00|950.35|939.85|950.31|939.81|950.35|939.85|950.29|939.79|11
1653817870000|2022-05-29 09:51:10|949.32|938.82|949.19|938.69|949.35|938.85|949.19|938.69|11
1653807070000|2022-05-29 06:51:10|950.61|940.11|950.62|940.12|950.88|940.38|950.58|940.08|19
1653817880000|2022-05-29 09:51:20|949.18|938.68|949.06|938.56|949.18|938.68|949.06|938.56|2
1653807080000|2022-05-29 06:51:20|950.58|940.08|950.09|939.59|950.58|940.08|950.07|939.57|10
1653817890000|2022-05-29 09:51:30|949.19|938.69|948.97|938.47|949.68|939.18|948.95|938.45|15
1653807090000|2022-05-29 06:51:30|950.03|939.53|950.08|939.58|950.08|939.58|950.02|939.52|15
1653817900000|2022-05-29 09:51:40|948.96|938.46|948.69|938.19|948.96|938.46|948.58|938.08|14
1653807100000|2022-05-29 06:51:40|950.07|939.57|950.28|939.78|950.67|940.17|950.07|939.57|16
1653817910000|2022-05-29 09:51:50|948.68|938.18|948.16|937.66|948.68|938.18|948.16|937.66|15
1653807110000|2022-05-29 06:51:50|950.25|939.75|950.64|940.14|950.64|940.14|950.25|939.75|7
1653817920000|2022-05-29 09:52:00|948.18|937.68|948.01|937.51|948.18|937.68|948.01|937.51|8
1653807120000|2022-05-29 06:52:00|950.7|940.2|950.69|940.19|950.72|940.22|950.69|940.19|4
1653817930000|2022-05-29 09:52:10|948.17|937.67|948.56|938.06|948.57|938.07|948.17|937.67|10
1653807130000|2022-05-29 06:52:10|950.7|940.2|950.7|940.2|950.72|940.22|950.7|940.2|4
1653817940000|2022-05-29 09:52:20|948.55|938.05|948.55|938.05|948.55|938.05|948.55|938.05|1
1653807140000|2022-05-29 06:52:20|950.72|940.22|950.24|939.74|950.75|940.25|950.24|939.74|18
1653817950000|2022-05-29 09:52:30|948.54|938.04|948|937.5|948.54|938.04|948|937.5|4
1653807150000|2022-05-29 06:52:30|950.18|939.68|950.23|939.73|950.24|939.74|950.17|939.67|8
1653817960000|2022-05-29 09:52:40|947.95|937.45|947.93|937.43|947.95|937.45|947.91|937.41|3
1653807160000|2022-05-29 06:52:40|950.31|939.81|950.31|939.81|950.31|939.81|950.31|939.81|1
1653817980000|2022-05-29 09:53:00|947.92|937.42|947.83|937.33|947.95|937.45|947.83|937.33|8
1653807170000|2022-05-29 06:52:50|950.32|939.82|949.97|939.47|950.32|939.82|949.97|939.47|8
1653817990000|2022-05-29 09:53:10|947.84|937.34|947.84|937.34|947.84|937.34|947.84|937.34|1
1653807180000|2022-05-29 06:53:00|950|939.5|950.03|939.53|950.05|939.55|950|939.5|5
1653818000000|2022-05-29 09:53:20|947.83|937.33|947.14|936.64|947.83|937.33|947.12|936.62|10
1653807190000|2022-05-29 06:53:10|950.02|939.52|950.04|939.54|950.05|939.55|950.02|939.52|7
1653818010000|2022-05-29 09:53:30|947.17|936.67|946.48|935.98|947.18|936.68|946.48|935.98|8
1653807200000|2022-05-29 06:53:20|950.03|939.53|950.04|939.54|950.04|939.54|950.03|939.53|2
1653818020000|2022-05-29 09:53:40|946.42|935.92|945.16|934.66|946.42|935.92|944.97|934.47|28
1653807210000|2022-05-29 06:53:30|950.11|939.61|950.84|940.34|950.84|940.34|950.04|939.54|11
1653818030000|2022-05-29 09:53:50|945.17|934.67|945.74|935.24|945.75|935.25|945.01|934.51|13
1653807220000|2022-05-29 06:53:40|950.85|940.35|950.98|940.48|950.98|940.48|950.85|940.35|5
1653818040000|2022-05-29 09:54:00|945.71|935.21|945.75|935.25|945.75|935.25|945.71|935.21|4
1653807230000|2022-05-29 06:53:50|951.04|940.54|951.13|940.63|951.19|940.69|950.99|940.49|13
1653818050000|2022-05-29 09:54:10|945.77|935.27|945.79|935.29|945.82|935.32|945.77|935.27|5
1653807240000|2022-05-29 06:54:00|951.15|940.65|951.09|940.59|951.15|940.65|951.09|940.59|10
1653818060000|2022-05-29 09:54:20|946.05|935.55|946.95|936.45|946.96|936.46|946.05|935.55|18
1653807250000|2022-05-29 06:54:10|951.11|940.61|951.11|940.61|951.11|940.61|951.09|940.59|8
1653818070000|2022-05-29 09:54:30|946.96|936.46|947.25|936.75|947.25|936.75|946.96|936.46|9
1653807260000|2022-05-29 06:54:20|951.1|940.6|951.08|940.58|951.11|940.61|951.08|940.58|6
1653818080000|2022-05-29 09:54:40|947.16|936.66|947.04|936.54|947.16|936.66|946.98|936.48|7
1653807270000|2022-05-29 06:54:30|951.1|940.6|951.08|940.58|951.1|940.6|951.08|940.58|2
1653818090000|2022-05-29 09:54:50|947.06|936.56|947.1|936.6|947.1|936.6|947.06|936.56|4
1653807280000|2022-05-29 06:54:40|951.1|940.6|951.05|940.55|951.1|940.6|951.05|940.55|5
1653818100000|2022-05-29 09:55:00|947.45|936.95|947.57|937.07|947.57|937.07|947.45|936.95|6
1653807290000|2022-05-29 06:54:50|951.08|940.58|951.02|940.52|951.08|940.58|951|940.5|6
1653818110000|2022-05-29 09:55:10|947.58|937.08|947.68|937.18|947.68|937.18|947.58|937.08|6
1653807300000|2022-05-29 06:55:00|951.06|940.56|950.99|940.49|951.06|940.56|950.93|940.43|16
1653818120000|2022-05-29 09:55:20|947.69|937.19|947.63|937.13|947.69|937.19|947.63|937.13|3
1653807310000|2022-05-29 06:55:10|950.96|940.46|950.91|940.41|950.96|940.46|950.91|940.41|10
1653818130000|2022-05-29 09:55:30|947.65|937.15|947.11|936.61|947.66|937.16|947.11|936.61|15
1653807320000|2022-05-29 06:55:20|950.92|940.42|950.92|940.42|950.95|940.45|950.91|940.41|7
1653818140000|2022-05-29 09:55:40|947.1|936.6|946.54|936.04|947.12|936.62|946.45|935.95|13
1653807330000|2022-05-29 06:55:30|950.95|940.45|950.93|940.43|950.95|940.45|950.92|940.42|5
1653818150000|2022-05-29 09:55:50|946.48|935.98|945.76|935.26|946.48|935.98|945.68|935.18|20
1653807340000|2022-05-29 06:55:40|950.95|940.45|951.04|940.54|951.1|940.6|950.95|940.45|7
1653818160000|2022-05-29 09:56:00|945.75|935.25|945.79|935.29|945.8|935.3|945.75|935.25|9
1653807350000|2022-05-29 06:55:50|951.01|940.51|951.02|940.52|951.02|940.52|951.01|940.51|2
1653818170000|2022-05-29 09:56:10|945.76|935.26|945.74|935.24|945.76|935.26|945.74|935.24|5
1653807360000|2022-05-29 06:56:00|951.03|940.53|950.9|940.4|951.07|940.57|950.9|940.4|10
1653818180000|2022-05-29 09:56:20|945.73|935.23|945.61|935.11|945.73|935.23|945.38|934.88|18
1653807370000|2022-05-29 06:56:10|950.91|940.41|950.32|939.82|950.93|940.43|950.32|939.82|9
1653818190000|2022-05-29 09:56:30|945.62|935.12|945.74|935.24|945.76|935.26|945.62|935.12|7
1653807380000|2022-05-29 06:56:20|950.35|939.85|950.88|940.38|950.88|940.38|950.35|939.85|19
1653818200000|2022-05-29 09:56:40|945.73|935.23|945.73|935.23|945.73|935.23|945.73|935.23|1
1653807390000|2022-05-29 06:56:30|950.89|940.39|950.88|940.38|950.95|940.45|950.87|940.37|13
1653818210000|2022-05-29 09:56:50|945.74|935.24|945.74|935.24|945.74|935.24|945.74|935.24|1
1653807400000|2022-05-29 06:56:40|950.92|940.42|950.94|940.44|950.97|940.47|950.91|940.41|9
1653818220000|2022-05-29 09:57:00|945.73|935.23|945.73|935.23|945.74|935.24|945.72|935.22|5
1653807410000|2022-05-29 06:56:50|950.93|940.43|950.96|940.46|950.96|940.46|950.92|940.42|11
1653818230000|2022-05-29 09:57:10|945.72|935.22|945.72|935.22|945.72|935.22|945.68|935.18|8
1653807420000|2022-05-29 06:57:00|950.95|940.45|950.95|940.45|950.96|940.46|950.93|940.43|12
1653818240000|2022-05-29 09:57:20|945.71|935.21|945.72|935.22|945.72|935.22|945.7|935.2|6
1653807430000|2022-05-29 06:57:10|950.94|940.44|950.98|940.48|950.99|940.49|950.94|940.44|13
1653818250000|2022-05-29 09:57:30|945.71|935.21|945.62|935.12|945.72|935.22|945.62|935.12|3
1653807440000|2022-05-29 06:57:20|950.99|940.49|950.97|940.47|950.99|940.49|950.96|940.46|15
1653818260000|2022-05-29 09:57:40|945.72|935.22|944.9|934.4|945.72|935.22|944.89|934.39|11
1653807450000|2022-05-29 06:57:30|950.98|940.48|950.98|940.48|950.98|940.48|950.96|940.46|12
1653818270000|2022-05-29 09:57:50|944.89|934.39|945.84|935.34|945.95|935.45|944.89|934.39|16
1653807460000|2022-05-29 06:57:40|950.99|940.49|950.98|940.48|951.04|940.54|950.97|940.47|9
1653818280000|2022-05-29 09:58:00|945.85|935.35|945.83|935.33|945.85|935.35|945.76|935.26|9
1653807470000|2022-05-29 06:57:50|950.97|940.47|950.23|939.73|951.01|940.51|950.21|939.71|18
1653818290000|2022-05-29 09:58:10|945.77|935.27|945.81|935.31|945.81|935.31|945.77|935.27|5
1653807480000|2022-05-29 06:58:00|950.27|939.77|950.25|939.75|950.27|939.77|950.25|939.75|4
1653818300000|2022-05-29 09:58:20|945.8|935.3|945.84|935.34|945.84|935.34|945.78|935.28|7
1653807490000|2022-05-29 06:58:10|950.26|939.76|950.25|939.75|950.26|939.76|950.25|939.75|4
1653818310000|2022-05-29 09:58:30|946.01|935.51|946.05|935.55|946.05|935.55|946.01|935.51|4
1653807500000|2022-05-29 06:58:20|950.27|939.77|950.26|939.76|950.28|939.78|950.26|939.76|4
1653818320000|2022-05-29 09:58:40|946.06|935.56|946.67|936.17|946.67|936.17|946.06|935.56|14
1653807510000|2022-05-29 06:58:30|950.22|939.72|950.23|939.73|950.23|939.73|950.22|939.72|4
1653818330000|2022-05-29 09:58:50|946.68|936.18|946.72|936.22|946.73|936.23|946.68|936.18|7
1653807520000|2022-05-29 06:58:40|950.22|939.72|950.21|939.71|950.22|939.72|950.19|939.69|8
1653818340000|2022-05-29 09:59:00|946.68|936.18|946.7|936.2|946.71|936.21|946.68|936.18|9
1653807530000|2022-05-29 06:58:50|950.23|939.73|950.23|939.73|950.24|939.74|950.19|939.69|7
1653818350000|2022-05-29 09:59:10|946.61|936.11|946.1|935.6|946.61|936.11|946.06|935.56|10
1653807540000|2022-05-29 06:59:00|950.21|939.71|950.23|939.73|950.25|939.75|950.21|939.71|6
1653818360000|2022-05-29 09:59:20|946.05|935.55|945.96|935.46|946.05|935.55|945.95|935.45|4
1653807550000|2022-05-29 06:59:10|950.25|939.75|950.65|940.15|950.65|940.15|950.24|939.74|6
1653818370000|2022-05-29 09:59:30|945.92|935.42|945.94|935.44|945.94|935.44|945.89|935.39|11
1653807560000|2022-05-29 06:59:20|950.66|940.16|950.67|940.17|950.67|940.17|950.66|940.16|4
1653818380000|2022-05-29 09:59:40|946.02|935.52|945.97|935.47|946.02|935.52|945.92|935.42|12
1653807570000|2022-05-29 06:59:30|950.28|939.78|950.68|940.18|950.68|940.18|950.28|939.78|2
1653818390000|2022-05-29 09:59:50|946.03|935.53|946.05|935.55|946.09|935.59|946.03|935.53|7
1653807580000|2022-05-29 06:59:40|950.85|940.35|950.85|940.35|950.85|940.35|950.85|940.35|1
1653807590000|2022-05-29 06:59:50|950.84|940.34|950.99|940.49|950.99|940.49|950.82|940.32|6
1653818400000|2022-05-29 10:00:00|946.04|935.54|945.87|935.37|946.05|935.55|945.87|935.37|12
1653818410000|2022-05-29 10:00:10|945.89|935.39|945.95|935.45|945.95|935.45|945.74|935.24|10
1653807600000|2022-05-29 07:00:00|950.96|940.46|950.81|940.31|951|940.5|950.81|940.31|8
1653818420000|2022-05-29 10:00:20|945.96|935.46|947.59|937.09|947.59|937.09|945.96|935.46|20
1653807610000|2022-05-29 07:00:10|950.83|940.33|950.85|940.35|950.91|940.41|950.83|940.33|14
1653818430000|2022-05-29 10:00:30|947.58|937.08|947.59|937.09|947.59|937.09|947.58|937.08|2
1653807620000|2022-05-29 07:00:20|950.87|940.37|951.09|940.59|951.1|940.6|950.87|940.37|13
1653818440000|2022-05-29 10:00:40|947.58|937.08|947.59|937.09|947.59|937.09|947.58|937.08|2
1653807630000|2022-05-29 07:00:30|951.13|940.63|951.23|940.73|951.23|940.73|951.13|940.63|5
1653818450000|2022-05-29 10:00:50|947.86|937.36|947.86|937.36|947.86|937.36|947.86|937.36|1
1653807640000|2022-05-29 07:00:40|951.17|940.67|951.22|940.72|951.22|940.72|951.04|940.54|8
1653818470000|2022-05-29 10:01:10|947.87|937.37|947.87|937.37|947.87|937.37|947.87|937.37|1
1653807650000|2022-05-29 07:00:50|951.21|940.71|951.55|941.05|951.57|941.07|951.21|940.71|8
1653818480000|2022-05-29 10:01:20|948.34|937.84|948.54|938.04|948.54|938.04|948.34|937.84|8
1653807660000|2022-05-29 07:01:00|951.54|941.04|951.63|941.13|951.63|941.13|951.54|941.04|10
1653818490000|2022-05-29 10:01:30|948.52|938.02|948.33|937.83|948.52|938.02|948.33|937.83|5
1653807670000|2022-05-29 07:01:10|951.54|941.04|951.23|940.73|951.54|941.04|951.23|940.73|12
1653818500000|2022-05-29 10:01:40|948.51|938.01|949.57|939.07|949.57|939.07|948.33|937.83|21
1653807680000|2022-05-29 07:01:20|951.21|940.71|951.27|940.77|951.3|940.8|951.21|940.71|11
1653818510000|2022-05-29 10:01:50|949.58|939.08|949.56|939.06|949.58|939.08|949.56|939.06|2
1653807690000|2022-05-29 07:01:30|951.26|940.76|951.34|940.84|951.34|940.84|951.26|940.76|6
1653818520000|2022-05-29 10:02:00|949.54|939.04|949.57|939.07|949.57|939.07|949.54|939.04|4
1653807700000|2022-05-29 07:01:40|951.37|940.87|951.55|941.05|951.56|941.06|951.35|940.85|16
1653818530000|2022-05-29 10:02:10|949.32|938.82|948.69|938.19|949.32|938.82|948.63|938.13|12
1653807710000|2022-05-29 07:01:50|951.56|941.06|951.56|941.06|951.56|941.06|951.56|941.06|1
1653818540000|2022-05-29 10:02:20|948.68|938.18|949.16|938.66|949.16|938.66|948.63|938.13|9
1653807720000|2022-05-29 07:02:00|951.57|941.07|951.56|941.06|951.58|941.08|951.39|940.89|7
1653818550000|2022-05-29 10:02:30|949.18|938.68|949|938.5|949.21|938.71|948.97|938.47|9
1653807730000|2022-05-29 07:02:10|951.57|941.07|951.59|941.09|951.59|941.09|951.43|940.93|9
1653818560000|2022-05-29 10:02:40|949.02|938.52|949.8|939.3|949.8|939.3|949|938.5|20
1653807740000|2022-05-29 07:02:20|951.58|941.08|951.53|941.03|951.74|941.24|951.52|941.02|11
1653818570000|2022-05-29 10:02:50|949.76|939.26|949.71|939.21|949.76|939.26|949.71|939.21|4
1653807750000|2022-05-29 07:02:30|951.63|941.13|951.48|940.98|951.71|941.21|951.47|940.97|11
1653818580000|2022-05-29 10:03:00|949.7|939.2|949.71|939.21|949.71|939.21|949.7|939.2|2
1653807760000|2022-05-29 07:02:40|951.49|940.99|951.66|941.16|951.72|941.22|951.48|940.98|6
1653818600000|2022-05-29 10:03:20|949.7|939.2|949.7|939.2|949.71|939.21|949.7|939.2|3
1653807770000|2022-05-29 07:02:50|951.68|941.18|951.68|941.18|951.68|941.18|951.66|941.16|3
1653818620000|2022-05-29 10:03:40|949.51|939.01|949.51|939.01|949.51|939.01|949.51|939.01|1
1653807790000|2022-05-29 07:03:10|951.67|941.17|951.47|940.97|951.67|941.17|951.47|940.97|3
1653818630000|2022-05-29 10:03:50|949.76|939.26|949.83|939.33|949.83|939.33|949.76|939.26|2
1653807800000|2022-05-29 07:03:20|951.48|940.98|951.48|940.98|951.67|941.17|951.47|940.97|15
1653818640000|2022-05-29 10:04:00|949.84|939.34|949.83|939.33|949.84|939.34|949.83|939.33|2
1653807810000|2022-05-29 07:03:30|951.49|940.99|951.75|941.25|951.76|941.26|951.48|940.98|13
1653818660000|2022-05-29 10:04:20|949.87|939.37|949.92|939.42|949.92|939.42|949.87|939.37|8
1653807820000|2022-05-29 07:03:40|951.76|941.26|951.37|940.87|951.76|941.26|951.37|940.87|14
1653818670000|2022-05-29 10:04:30|949.9|939.4|949.59|939.09|949.97|939.47|949.29|938.79|19
1653807830000|2022-05-29 07:03:50|951.36|940.86|951.4|940.9|951.4|940.9|951.3|940.8|6
1653818680000|2022-05-29 10:04:40|949.7|939.2|949.72|939.22|949.72|939.22|949.58|939.08|6
1653807840000|2022-05-29 07:04:00|951.46|940.96|951.02|940.52|951.46|940.96|951.02|940.52|2
1653818690000|2022-05-29 10:04:50|949.58|939.08|949.11|938.61|949.58|939.08|949.11|938.61|9
1653807850000|2022-05-29 07:04:10|951.01|940.51|951.04|940.54|951.1|940.6|950.98|940.48|6
1653807860000|2022-05-29 07:04:20|950.98|940.48|950.78|940.28|950.98|940.48|950.54|940.04|12
1653818700000|2022-05-29 10:05:00|949.06|938.56|949.09|938.59|949.25|938.75|949.04|938.54|12
1653807870000|2022-05-29 07:04:30|950.77|940.27|950.68|940.18|950.78|940.28|950.68|940.18|10
1653818720000|2022-05-29 10:05:20|949.12|938.62|949.24|938.74|949.24|938.74|949.12|938.62|4
1653807880000|2022-05-29 07:04:40|950.69|940.19|950.68|940.18|950.69|940.19|950.45|939.95|4
1653818730000|2022-05-29 10:05:30|949.13|938.63|949.12|938.62|949.13|938.63|949.12|938.62|2
1653807890000|2022-05-29 07:04:50|950.44|939.94|950.74|940.24|950.75|940.25|950.44|939.94|12
1653818740000|2022-05-29 10:05:40|949.24|938.74|949.24|938.74|949.24|938.74|949.12|938.62|3
1653818750000|2022-05-29 10:05:50|949.34|938.84|950|939.5|950|939.5|949.34|938.84|17
1653807900000|2022-05-29 07:05:00|950.73|940.23|950.74|940.24|950.74|940.24|950.73|940.23|2
1653818760000|2022-05-29 10:06:00|949.95|939.45|949.84|939.34|950.06|939.56|949.84|939.34|17
1653807920000|2022-05-29 07:05:20|950.75|940.25|950.75|940.25|950.75|940.25|950.74|940.24|3
1653818770000|2022-05-29 10:06:10|949.86|939.36|949.88|939.38|949.88|939.38|949.81|939.31|14
1653807930000|2022-05-29 07:05:30|950.74|940.24|950.75|940.25|950.75|940.25|950.74|940.24|4
1653818780000|2022-05-29 10:06:20|949.89|939.39|949.87|939.37|949.91|939.41|949.87|939.37|16
1653807940000|2022-05-29 07:05:40|950.67|940.17|950.45|939.95|950.67|940.17|950.45|939.95|6
1653818790000|2022-05-29 10:06:30|949.88|939.38|950.83|940.33|950.83|940.33|949.88|939.38|12
1653807950000|2022-05-29 07:05:50|950.44|939.94|950.3|939.8|950.49|939.99|950.23|939.73|10
1653818800000|2022-05-29 10:06:40|950.86|940.36|950.86|940.36|950.86|940.36|950.86|940.36|1
1653807960000|2022-05-29 07:06:00|950.27|939.77|950.13|939.63|950.3|939.8|950.13|939.63|13
1653818810000|2022-05-29 10:06:50|950.88|940.38|950.87|940.37|950.88|940.38|950.86|940.36|4
1653807970000|2022-05-29 07:06:10|950.12|939.62|950.13|939.63|950.13|939.63|950.11|939.61|10
1653818820000|2022-05-29 10:07:00|950.86|940.36|950.83|940.33|950.86|940.36|950.83|940.33|3
1653807980000|2022-05-29 07:06:20|950.11|939.61|950.22|939.72|950.25|939.75|950.11|939.61|8
1653818830000|2022-05-29 10:07:10|950.84|940.34|950.84|940.34|950.84|940.34|950.83|940.33|3
1653807990000|2022-05-29 07:06:30|950.23|939.73|950.24|939.74|950.24|939.74|950.22|939.72|11
1653818840000|2022-05-29 10:07:20|950.87|940.37|951.04|940.54|951.04|940.54|950.87|940.37|11
1653808000000|2022-05-29 07:06:40|950.23|939.73|950.24|939.74|950.25|939.75|950.13|939.63|10
1653818850000|2022-05-29 10:07:30|951.06|940.56|952.5|942|952.5|942|951.04|940.54|23
1653808010000|2022-05-29 07:06:50|950.23|939.73|950.24|939.74|950.24|939.74|950.23|939.73|4
1653818860000|2022-05-29 10:07:40|952.23|941.73|951.78|941.28|952.23|941.73|951.74|941.24|19
1653808020000|2022-05-29 07:07:00|950.23|939.73|950.24|939.74|950.24|939.74|950.21|939.71|11
1653818870000|2022-05-29 10:07:50|951.74|941.24|951.79|941.29|951.81|941.31|951.73|941.23|19
1653808030000|2022-05-29 07:07:10|950.27|939.77|951.48|940.98|951.48|940.98|950.27|939.77|19
1653818880000|2022-05-29 10:08:00|951.78|941.28|951.83|941.33|951.83|941.33|951.74|941.24|20
1653808040000|2022-05-29 07:07:20|951.49|940.99|951.18|940.68|951.5|941|951.1|940.6|12
1653818890000|2022-05-29 10:08:10|951.91|941.41|952.84|942.34|952.84|942.34|951.91|941.41|14
1653808050000|2022-05-29 07:07:30|951.12|940.62|951.18|940.68|951.18|940.68|951.12|940.62|4
1653818900000|2022-05-29 10:08:20|952.86|942.36|952.91|942.41|952.98|942.48|952.86|942.36|13
1653808060000|2022-05-29 07:07:40|951|940.5|950.97|940.47|951.01|940.51|950.97|940.47|4
1653818910000|2022-05-29 10:08:30|952.92|942.42|953.12|942.62|953.66|943.16|952.92|942.42|20
1653808070000|2022-05-29 07:07:50|951|940.5|950.99|940.49|951.04|940.54|950.98|940.48|10
1653818920000|2022-05-29 10:08:40|953.14|942.64|953.15|942.65|953.16|942.66|953.05|942.55|16
1653808080000|2022-05-29 07:08:00|951.03|940.53|951.06|940.56|951.06|940.56|950.99|940.49|6
1653818930000|2022-05-29 10:08:50|953.08|942.58|953.09|942.59|953.17|942.67|953.06|942.56|12
1653808090000|2022-05-29 07:08:10|951.08|940.58|951.07|940.57|951.1|940.6|951.07|940.57|4
1653818940000|2022-05-29 10:09:00|953.03|942.53|952.44|941.94|953.06|942.56|952.43|941.93|23
1653808100000|2022-05-29 07:08:20|951.08|940.58|951.71|941.21|951.71|941.21|951.08|940.58|12
1653818950000|2022-05-29 10:09:10|952.34|941.84|952.56|942.06|952.56|942.06|952.21|941.71|15
1653808110000|2022-05-29 07:08:30|951.7|941.2|951.74|941.24|951.74|941.24|951.67|941.17|9
1653818960000|2022-05-29 10:09:20|952.65|942.15|953.22|942.72|953.48|942.98|952.65|942.15|22
1653808120000|2022-05-29 07:08:40|951.75|941.25|951.79|941.29|951.8|941.3|951.74|941.24|10
1653818970000|2022-05-29 10:09:30|953.23|942.73|952.92|942.42|953.23|942.73|952.72|942.22|15
1653808130000|2022-05-29 07:08:50|951.99|941.49|951.98|941.48|951.99|941.49|951.98|941.48|2
1653818980000|2022-05-29 10:09:40|952.81|942.31|952.93|942.43|952.93|942.43|952.81|942.31|3
1653808140000|2022-05-29 07:09:00|951.99|941.49|951.18|940.68|951.99|941.49|951.16|940.66|18
1653818990000|2022-05-29 10:09:50|952.9|942.4|952.47|941.97|952.9|942.4|952.39|941.89|17
1653808150000|2022-05-29 07:09:10|951.11|940.61|951.19|940.69|951.49|940.99|951.11|940.61|13
1653819000000|2022-05-29 10:10:00|952.37|941.87|951.9|941.4|952.42|941.92|951.9|941.4|21
1653808160000|2022-05-29 07:09:20|951.16|940.66|950.5|940|951.17|940.67|950.46|939.96|18
1653819010000|2022-05-29 10:10:10|951.84|941.34|951.89|941.39|951.92|941.42|951.7|941.2|21
1653808170000|2022-05-29 07:09:30|950.48|939.98|950.83|940.33|950.83|940.33|950.48|939.98|11
1653819020000|2022-05-29 10:10:20|951.88|941.38|952.01|941.51|952.01|941.51|951.88|941.38|11
1653808180000|2022-05-29 07:09:40|950.8|940.3|950.98|940.48|950.98|940.48|950.8|940.3|3
1653819030000|2022-05-29 10:10:30|951.98|941.48|951.9|941.4|952|941.5|951.9|941.4|6
1653808190000|2022-05-29 07:09:50|951.2|940.7|950.97|940.47|951.21|940.71|950.97|940.47|9
1653819040000|2022-05-29 10:10:40|951.91|941.41|951.97|941.47|951.97|941.47|951.9|941.4|8
1653808200000|2022-05-29 07:10:00|950.99|940.49|950.95|940.45|950.99|940.49|950.95|940.45|2
1653819050000|2022-05-29 10:10:50|951.95|941.45|952.66|942.16|952.66|942.16|951.94|941.44|12
1653808210000|2022-05-29 07:10:10|950.94|940.44|950.94|940.44|950.94|940.44|950.94|940.44|1
1653819060000|2022-05-29 10:11:00|952.67|942.17|952.66|942.16|952.69|942.19|952.65|942.15|7
1653808230000|2022-05-29 07:10:30|950.89|940.39|950.88|940.38|950.9|940.4|950.88|940.38|8
1653819070000|2022-05-29 10:11:10|952.68|942.18|952.71|942.21|952.87|942.37|952.67|942.17|17
1653808240000|2022-05-29 07:10:40|950.86|940.36|950.9|940.4|950.9|940.4|950.86|940.36|2
1653819080000|2022-05-29 10:11:20|952.86|942.36|953.65|943.15|953.65|943.15|952.71|942.21|13
1653808250000|2022-05-29 07:10:50|950.91|940.41|950.93|940.43|950.93|940.43|950.9|940.4|5
1653819090000|2022-05-29 10:11:30|953.82|943.32|955.21|944.71|955.34|944.84|953.82|943.32|27
1653808260000|2022-05-29 07:11:00|950.91|940.41|950.89|940.39|950.91|940.41|950.89|940.39|3
1653819100000|2022-05-29 10:11:40|955.25|944.75|955.06|944.56|955.26|944.76|955.03|944.53|19
1653808270000|2022-05-29 07:11:10|950.88|940.38|950.85|940.35|950.88|940.38|950.85|940.35|7
1653819110000|2022-05-29 10:11:50|955.05|944.55|954.4|943.9|955.06|944.56|954.35|943.85|28
1653808280000|2022-05-29 07:11:20|950.87|940.37|950.87|940.37|950.89|940.39|950.87|940.37|5
1653819120000|2022-05-29 10:12:00|954.38|943.88|954.07|943.57|954.42|943.92|954.07|943.57|22
1653808290000|2022-05-29 07:11:30|950.89|940.39|950.89|940.39|950.89|940.39|950.87|940.37|3
1653819130000|2022-05-29 10:12:10|954.09|943.59|952.97|942.47|954.13|943.63|952.84|942.34|32
1653808300000|2022-05-29 07:11:40|950.87|940.37|950.87|940.37|950.87|940.37|950.87|940.37|1
1653819140000|2022-05-29 10:12:20|952.98|942.48|953.09|942.59|953.09|942.59|952.85|942.35|13
1653808310000|2022-05-29 07:11:50|950.86|940.36|950.81|940.31|950.86|940.36|950.81|940.31|4
1653819150000|2022-05-29 10:12:30|953.2|942.7|953.8|943.3|953.86|943.36|953.2|942.7|15
1653808320000|2022-05-29 07:12:00|950.85|940.35|950.55|940.05|950.89|940.39|950.55|940.05|9
1653819160000|2022-05-29 10:12:40|953.78|943.28|954.11|943.61|954.68|944.18|953.78|943.28|25
1653808330000|2022-05-29 07:12:10|950.48|939.98|950.46|939.96|950.48|939.98|950.46|939.96|2
1653819170000|2022-05-29 10:12:50|954.09|943.59|954|943.5|954.09|943.59|953.91|943.41|10
1653808340000|2022-05-29 07:12:20|950.56|940.06|950.75|940.25|950.75|940.25|950.56|940.06|7
1653819180000|2022-05-29 10:13:00|954.01|943.51|953.53|943.03|954.01|943.51|953.53|943.03|11
1653808350000|2022-05-29 07:12:30|950.76|940.26|950.76|940.26|950.76|940.26|950.76|940.26|1
1653819190000|2022-05-29 10:13:10|953.41|942.91|953.17|942.67|953.42|942.92|953.14|942.64|19
1653808400000|2022-05-29 07:13:20|950.84|940.34|950.92|940.42|950.92|940.42|950.84|940.34|4
1653819200000|2022-05-29 10:13:20|953.15|942.65|953.05|942.55|953.21|942.71|953.04|942.54|18
1653808410000|2022-05-29 07:13:30|950.94|940.44|950.99|940.49|950.99|940.49|950.78|940.28|14
1653819210000|2022-05-29 10:13:30|953.06|942.56|953.08|942.58|953.08|942.58|953.06|942.56|4
1653808420000|2022-05-29 07:13:40|951.02|940.52|951.05|940.55|951.05|940.55|951.02|940.52|6
1653819220000|2022-05-29 10:13:40|953.06|942.56|952.96|942.46|953.06|942.56|952.91|942.41|20
1653808430000|2022-05-29 07:13:50|951.14|940.64|951.2|940.7|951.22|940.72|951.13|940.63|6
1653819230000|2022-05-29 10:13:50|952.97|942.47|952.92|942.42|952.98|942.48|952.91|942.41|8
1653808440000|2022-05-29 07:14:00|951.21|940.71|951.23|940.73|951.23|940.73|951.18|940.68|4
1653819240000|2022-05-29 10:14:00|952.93|942.43|953.01|942.51|953.2|942.7|952.93|942.43|15
1653808450000|2022-05-29 07:14:10|951.22|940.72|952.07|941.57|952.07|941.57|951.22|940.72|21
1653819250000|2022-05-29 10:14:10|952.97|942.47|952.95|942.45|952.99|942.49|952.95|942.45|8
1653808460000|2022-05-29 07:14:20|952.1|941.6|952.1|941.6|952.1|941.6|951.77|941.27|5
1653819260000|2022-05-29 10:14:20|952.96|942.46|953.7|943.2|953.7|943.2|952.96|942.46|16
1653808480000|2022-05-29 07:14:40|952.11|941.61|952.11|941.61|952.12|941.62|952.11|941.61|3
1653819270000|2022-05-29 10:14:30|953.82|943.32|953.88|943.38|953.88|943.38|953.82|943.32|4
1653819280000|2022-05-29 10:14:40|953.89|943.39|953.95|943.45|953.98|943.48|953.89|943.39|10
1653808500000|2022-05-29 07:15:00|952.1|941.6|952.1|941.6|952.11|941.61|952.1|941.6|3
1653819290000|2022-05-29 10:14:50|953.91|943.41|953.9|943.4|953.91|943.41|953.9|943.4|4
1653808510000|2022-05-29 07:15:10|952.12|941.62|952.12|941.62|952.12|941.62|952.12|941.62|1
1653808520000|2022-05-29 07:15:20|952.1|941.6|952.11|941.61|952.13|941.63|952.1|941.6|5
1653819300000|2022-05-29 10:15:00|953.91|943.41|953.91|943.41|953.91|943.41|953.91|943.41|1
1653808530000|2022-05-29 07:15:30|952.19|941.69|951.98|941.48|952.19|941.69|951.91|941.41|15
1653819310000|2022-05-29 10:15:10|953.9|943.4|954|943.5|954|943.5|953.9|943.4|9
1653808540000|2022-05-29 07:15:40|952|941.5|952.02|941.52|952.02|941.52|952|941.5|2
1653819320000|2022-05-29 10:15:20|953.99|943.49|953.99|943.49|953.99|943.49|953.99|943.49|1
1653808550000|2022-05-29 07:15:50|951.99|941.49|951.73|941.23|951.99|941.49|951.72|941.22|7
1653819340000|2022-05-29 10:15:40|954|943.5|955.49|944.99|955.52|945.02|954|943.5|10
1653808560000|2022-05-29 07:16:00|951.75|941.25|951.6|941.1|951.75|941.25|951.6|941.1|9
1653819350000|2022-05-29 10:15:50|955.52|945.02|955.67|945.17|955.67|945.17|954.89|944.39|28
1653808570000|2022-05-29 07:16:10|951.51|941.01|951.24|940.74|951.6|941.1|951.23|940.73|18
1653819360000|2022-05-29 10:16:00|955.64|945.14|955.42|944.92|956.11|945.61|955.42|944.92|28
1653808580000|2022-05-29 07:16:20|951.23|940.73|951.23|940.73|951.24|940.74|951.23|940.73|3
1653819370000|2022-05-29 10:16:10|955.41|944.91|955.68|945.18|955.68|945.18|955.32|944.82|8
1653808590000|2022-05-29 07:16:30|951.25|940.75|951.25|940.75|951.25|940.75|951.25|940.75|1
1653819380000|2022-05-29 10:16:20|955.71|945.21|955.89|945.39|956.03|945.53|955.71|945.21|17
1653808600000|2022-05-29 07:16:40|951.14|940.64|950.79|940.29|951.14|940.64|950.78|940.28|16
1653819390000|2022-05-29 10:16:30|955.87|945.37|955.82|945.32|955.87|945.37|955.82|945.32|7
1653808610000|2022-05-29 07:16:50|950.71|940.21|950.05|939.55|950.71|940.21|950|939.5|19
1653819400000|2022-05-29 10:16:40|955.77|945.27|955.92|945.42|955.93|945.43|955.76|945.26|10
1653808620000|2022-05-29 07:17:00|950.06|939.56|950.98|940.48|950.99|940.49|950.06|939.56|19
1653819410000|2022-05-29 10:16:50|955.94|945.44|956.04|945.54|956.21|945.71|955.94|945.44|11
1653808630000|2022-05-29 07:17:10|950.97|940.47|950.99|940.49|950.99|940.49|950.96|940.46|3
1653819420000|2022-05-29 10:17:00|956.05|945.55|956.69|946.19|956.69|946.19|956.05|945.55|15
1653808640000|2022-05-29 07:17:20|950.98|940.48|950.96|940.46|950.99|940.49|950.96|940.46|6
1653819440000|2022-05-29 10:17:20|956.89|946.39|958.49|947.99|958.49|947.99|956.89|946.39|18
1653808650000|2022-05-29 07:17:30|950.98|940.48|951.26|940.76|951.26|940.76|950.98|940.48|7
1653819450000|2022-05-29 10:17:30|958.75|948.25|959.65|949.15|959.91|949.41|958.73|948.23|33
1653808660000|2022-05-29 07:17:40|951.27|940.77|951.25|940.75|951.27|940.77|951.24|940.74|5
1653819460000|2022-05-29 10:17:40|959.56|949.06|959.84|949.34|959.84|949.34|959.4|948.9|22
1653808670000|2022-05-29 07:17:50|951.24|940.74|951.24|940.74|951.25|940.75|951.24|940.74|3
1653819470000|2022-05-29 10:17:50|959.82|949.32|960.15|949.65|960.31|949.81|959.79|949.29|20
1653808680000|2022-05-29 07:18:00|951.26|940.76|951.48|940.98|951.48|940.98|951.24|940.74|12
1653819480000|2022-05-29 10:18:00|960.16|949.66|959.93|949.43|960.41|949.91|959.91|949.41|22
1653808690000|2022-05-29 07:18:10|951.49|940.99|951.42|940.92|951.56|941.06|951.42|940.92|7
1653819490000|2022-05-29 10:18:10|959.94|949.44|959.13|948.63|959.94|949.44|959.12|948.62|24
1653808720000|2022-05-29 07:18:40|951.41|940.91|951.21|940.71|951.42|940.92|951.13|940.63|6
1653819500000|2022-05-29 10:18:20|959.09|948.59|959.68|949.18|959.83|949.33|959.09|948.59|25
1653808730000|2022-05-29 07:18:50|951.16|940.66|951.01|940.51|951.16|940.66|951.01|940.51|7
1653819510000|2022-05-29 10:18:30|959.64|949.14|959.82|949.32|959.84|949.34|959.64|949.14|19
1653808740000|2022-05-29 07:19:00|951.02|940.52|950.06|939.56|951.02|940.52|950.03|939.53|17
1653819520000|2022-05-29 10:18:40|959.81|949.31|959.92|949.42|959.92|949.42|959.81|949.31|10
1653808750000|2022-05-29 07:19:10|950.07|939.57|950.09|939.59|950.1|939.6|950.04|939.54|9
1653819530000|2022-05-29 10:18:50|959.91|949.41|960.71|950.21|960.72|950.22|959.9|949.4|13
1653808770000|2022-05-29 07:19:30|950.24|939.74|950.23|939.73|950.24|939.74|950.23|939.73|2
1653819540000|2022-05-29 10:19:00|960.69|950.19|960.74|950.24|960.75|950.25|960.58|950.08|17
1653808780000|2022-05-29 07:19:40|950.24|939.74|950.23|939.73|950.24|939.74|950.23|939.73|2
1653819550000|2022-05-29 10:19:10|960.73|950.23|960.83|950.33|960.85|950.35|960.73|950.23|15
1653808790000|2022-05-29 07:19:50|950.24|939.74|950.24|939.74|950.33|939.83|950.24|939.74|7
1653819560000|2022-05-29 10:19:20|961.12|950.62|961.21|950.71|961.81|951.31|961.1|950.6|16
1653808800000|2022-05-29 07:20:00|950.33|939.83|950.25|939.75|950.33|939.83|950.24|939.74|3
1653819570000|2022-05-29 10:19:30|961.22|950.72|961.1|950.6|961.22|950.72|960.81|950.31|23
1653808810000|2022-05-29 07:20:10|950.24|939.74|949.92|939.42|950.24|939.74|949.92|939.42|5
1653819580000|2022-05-29 10:19:40|961.04|950.54|960.76|950.26|961.04|950.54|960.76|950.26|22
1653808820000|2022-05-29 07:20:20|949.96|939.46|949.91|939.41|949.96|939.46|949.91|939.41|6
1653819590000|2022-05-29 10:19:50|960.75|950.25|959.34|948.84|960.78|950.28|959.34|948.84|25
1653808830000|2022-05-29 07:20:30|949.92|939.42|949.96|939.46|949.96|939.46|949.8|939.3|7
1653819600000|2022-05-29 10:20:00|959.4|948.9|959.35|948.85|959.66|949.16|959.35|948.85|12
1653808840000|2022-05-29 07:20:40|949.95|939.45|949.95|939.45|949.95|939.45|949.95|939.45|1
1653819610000|2022-05-29 10:20:10|959.29|948.79|959.68|949.18|959.68|949.18|959.29|948.79|17
1653808850000|2022-05-29 07:20:50|949.94|939.44|949.5|939|949.94|939.44|949.44|938.94|14
1653819620000|2022-05-29 10:20:20|959.69|949.19|959.77|949.27|959.77|949.27|959.66|949.16|9
1653808860000|2022-05-29 07:21:00|949.47|938.97|949.33|938.83|949.47|938.97|949.33|938.83|5
1653819630000|2022-05-29 10:20:30|959.93|949.43|960.13|949.63|960.34|949.84|959.93|949.43|8
1653808870000|2022-05-29 07:21:10|949.32|938.82|949.24|938.74|949.33|938.83|949.24|938.74|6
1653819640000|2022-05-29 10:20:40|960.04|949.54|959.12|948.62|960.09|949.59|959.12|948.62|22
1653808880000|2022-05-29 07:21:20|949.19|938.69|949.16|938.66|949.19|938.69|949.16|938.66|4
1653819650000|2022-05-29 10:20:50|959.1|948.6|959.56|949.06|959.81|949.31|959.1|948.6|25
1653808900000|2022-05-29 07:21:40|949.17|938.67|949.16|938.66|949.17|938.67|949.16|938.66|2
1653819660000|2022-05-29 10:21:00|959.6|949.1|959.09|948.59|959.6|949.1|959.07|948.57|13
1653808910000|2022-05-29 07:21:50|949.03|938.53|948.51|938.01|949.03|938.53|948.38|937.88|18
1653819670000|2022-05-29 10:21:10|959.52|949.02|958.4|947.9|959.52|949.02|958.4|947.9|21
1653808920000|2022-05-29 07:22:00|948.38|937.88|948.29|937.79|948.51|938.01|948.29|937.79|5
1653819680000|2022-05-29 10:21:20|958.39|947.89|958.22|947.72|958.39|947.89|958|947.5|13
1653808930000|2022-05-29 07:22:10|948.5|938|949.34|938.84|949.5|939|948.15|937.65|22
1653819690000|2022-05-29 10:21:30|958.16|947.66|958.69|948.19|958.69|948.19|958.16|947.66|23
1653808940000|2022-05-29 07:22:20|949.44|938.94|949.73|939.23|949.73|939.23|949.44|938.94|11
1653819700000|2022-05-29 10:21:40|958.68|948.18|958.71|948.21|958.79|948.29|958.68|948.18|11
1653808950000|2022-05-29 07:22:30|949.72|939.22|949.72|939.22|949.72|939.22|949.72|939.22|1
1653819710000|2022-05-29 10:21:50|958.52|948.02|958.41|947.91|958.52|948.02|958.28|947.78|12
1653808960000|2022-05-29 07:22:40|949.76|939.26|949.76|939.26|949.76|939.26|949.76|939.26|1
1653819720000|2022-05-29 10:22:00|958.28|947.78|958.41|947.91|958.55|948.05|958.28|947.78|19
1653808970000|2022-05-29 07:22:50|949.77|939.27|949.77|939.27|949.77|939.27|949.77|939.27|1
1653819730000|2022-05-29 10:22:10|958.54|948.04|959.11|948.61|959.11|948.61|958.54|948.04|14
1653808980000|2022-05-29 07:23:00|949.61|939.11|949.39|938.89|949.61|939.11|949.39|938.89|10
1653819740000|2022-05-29 10:22:20|959.07|948.57|959.07|948.57|959.08|948.58|958.91|948.41|5
1653808990000|2022-05-29 07:23:10|949.5|939|949.18|938.68|949.5|939|949.18|938.68|5
1653819750000|2022-05-29 10:22:30|959.08|948.58|958.89|948.39|959.44|948.94|958.89|948.39|11
1653809010000|2022-05-29 07:23:30|949.17|938.67|949.17|938.67|949.17|938.67|949.17|938.67|1
1653819760000|2022-05-29 10:22:40|959.04|948.54|959.1|948.6|959.52|949.02|959.04|948.54|18
1653809030000|2022-05-29 07:23:50|949.16|938.66|949.16|938.66|949.16|938.66|949.16|938.66|1
1653819770000|2022-05-29 10:22:50|959.11|948.61|959.08|948.58|959.11|948.61|959.07|948.57|12
1653809080000|2022-05-29 07:24:40|949.17|938.67|949.16|938.66|949.17|938.67|949.16|938.66|4
1653819780000|2022-05-29 10:23:00|959.1|948.6|958.97|948.47|959.1|948.6|958.92|948.42|13
1653809090000|2022-05-29 07:24:50|949.21|938.71|949.21|938.71|949.21|938.71|949.21|938.71|1
1653819790000|2022-05-29 10:23:10|958.96|948.46|958.87|948.37|958.96|948.46|958.87|948.37|5
1653809100000|2022-05-29 07:25:00|949.36|938.86|949.28|938.78|949.37|938.87|949.24|938.74|7
1653819800000|2022-05-29 10:23:20|958.96|948.46|958.96|948.46|958.96|948.46|958.86|948.36|11
1653809110000|2022-05-29 07:25:10|949.18|938.68|949.17|938.67|949.18|938.68|949.17|938.67|2
1653819810000|2022-05-29 10:23:30|958.9|948.4|958.89|948.39|958.91|948.41|958.89|948.39|3
1653809120000|2022-05-29 07:25:20|949.13|938.63|949.17|938.67|949.17|938.67|949.13|938.63|4
1653819820000|2022-05-29 10:23:40|958.9|948.4|958.76|948.26|958.9|948.4|958.76|948.26|8
1653809130000|2022-05-29 07:25:30|949.33|938.83|949.51|939.01|949.51|939.01|949.17|938.67|7
1653819840000|2022-05-29 10:24:00|958.77|948.27|958.82|948.32|958.83|948.33|958.77|948.27|7
1653809140000|2022-05-29 07:25:40|949.53|939.03|949.58|939.08|949.58|939.08|949.53|939.03|4
1653819850000|2022-05-29 10:24:10|958.83|948.33|958.82|948.32|958.83|948.33|958.82|948.32|6
1653809150000|2022-05-29 07:25:50|949.56|939.06|949.96|939.46|949.96|939.46|949.56|939.06|11
1653819860000|2022-05-29 10:24:20|958.83|948.33|958.38|947.88|958.83|948.33|958.36|947.86|12
1653809180000|2022-05-29 07:26:20|949.94|939.44|949.91|939.41|949.94|939.44|949.91|939.41|2
1653819870000|2022-05-29 10:24:30|958.25|947.75|958.69|948.19|958.69|948.19|958.2|947.7|29
1653809190000|2022-05-29 07:26:30|949.9|939.4|949.88|939.38|949.9|939.4|949.88|939.38|2
1653819880000|2022-05-29 10:24:40|958.46|947.96|958.71|948.21|958.71|948.21|958.22|947.72|13
1653809200000|2022-05-29 07:26:40|949.87|939.37|949.88|939.38|949.88|939.38|949.87|939.37|2
1653819890000|2022-05-29 10:24:50|958.72|948.22|958.57|948.07|958.74|948.24|958.54|948.04|13
1653809220000|2022-05-29 07:27:00|949.89|939.39|949.91|939.41|949.91|939.41|949.89|939.39|2
1653819900000|2022-05-29 10:25:00|958.55|948.05|957.96|947.46|958.58|948.08|957.96|947.46|15
1653809230000|2022-05-29 07:27:10|950.41|939.91|950.92|940.42|950.92|940.42|950.41|939.91|17
1653819910000|2022-05-29 10:25:10|957.97|947.47|957.74|947.24|957.97|947.47|957.6|947.1|20
1653809240000|2022-05-29 07:27:20|951.13|940.63|951.57|941.07|951.57|941.07|951.13|940.63|10
1653819920000|2022-05-29 10:25:20|957.76|947.26|957.49|946.99|957.76|947.26|957.49|946.99|6
1653809250000|2022-05-29 07:27:30|951.53|941.03|951.53|941.03|951.53|941.03|951.53|941.03|1
1653819930000|2022-05-29 10:25:30|957.47|946.97|957.49|946.99|957.5|947|957.26|946.76|10
1653809260000|2022-05-29 07:27:40|951.57|941.07|951.57|941.07|951.57|941.07|951.57|941.07|1
1653819940000|2022-05-29 10:25:40|957.25|946.75|957.96|947.46|957.96|947.46|957.25|946.75|16
1653809270000|2022-05-29 07:27:50|951.91|941.41|951.87|941.37|951.91|941.41|951.87|941.37|3
1653819950000|2022-05-29 10:25:50|957.95|947.45|956.83|946.33|957.96|947.46|956.73|946.23|13
1653809280000|2022-05-29 07:28:00|951.89|941.39|951.89|941.39|951.89|941.39|951.89|941.39|1
1653819960000|2022-05-29 10:26:00|956.84|946.34|956.89|946.39|956.95|946.45|956.84|946.34|12
1653809290000|2022-05-29 07:28:10|951.87|941.37|951.86|941.36|951.87|941.37|951.86|941.36|2
1653819970000|2022-05-29 10:26:10|956.9|946.4|956.79|946.29|956.9|946.4|956.79|946.29|4
1653809300000|2022-05-29 07:28:20|952.03|941.53|951.89|941.39|952.34|941.84|951.89|941.39|11
1653819980000|2022-05-29 10:26:20|956.78|946.28|956.77|946.27|956.78|946.28|956.76|946.26|4
1653809310000|2022-05-29 07:28:30|951.86|941.36|951.89|941.39|951.89|941.39|951.86|941.36|2
1653819990000|2022-05-29 10:26:30|956.76|946.26|956.45|945.95|956.77|946.27|956.38|945.88|13
1653809320000|2022-05-29 07:28:40|952.03|941.53|952.03|941.53|952.03|941.53|951.89|941.39|3
1653820000000|2022-05-29 10:26:40|956.46|945.96|956.38|945.88|956.76|946.26|956.24|945.74|24
1653809330000|2022-05-29 07:28:50|951.89|941.39|951.9|941.4|951.9|941.4|951.89|941.39|2
1653820010000|2022-05-29 10:26:50|956.39|945.89|956.4|945.9|956.67|946.17|956.27|945.77|18
1653809340000|2022-05-29 07:29:00|951.89|941.39|951.9|941.4|952.09|941.59|951.89|941.39|4
1653820020000|2022-05-29 10:27:00|956.39|945.89|956.01|945.51|956.4|945.9|956.01|945.51|8
1653809350000|2022-05-29 07:29:10|951.89|941.39|951.85|941.35|951.89|941.39|951.85|941.35|3
1653820030000|2022-05-29 10:27:10|956.02|945.52|955.81|945.31|956.04|945.54|955.8|945.3|14
1653809360000|2022-05-29 07:29:20|951.81|941.31|951.85|941.35|951.85|941.35|951.81|941.31|4
1653820040000|2022-05-29 10:27:20|955.8|945.3|954.71|944.21|955.8|945.3|954.67|944.17|20
1653809370000|2022-05-29 07:29:30|951.83|941.33|951.84|941.34|951.85|941.35|951.83|941.33|5
1653820050000|2022-05-29 10:27:30|954.7|944.2|953.46|942.96|954.83|944.33|953.16|942.66|23
1653809380000|2022-05-29 07:29:40|951.85|941.35|951.85|941.35|951.85|941.35|951.83|941.33|3
1653820060000|2022-05-29 10:27:40|953.45|942.95|953.49|942.99|953.49|942.99|953.24|942.74|17
1653809390000|2022-05-29 07:29:50|951.83|941.33|951.85|941.35|951.85|941.35|951.83|941.33|2
1653820070000|2022-05-29 10:27:50|952.77|942.27|952.76|942.26|952.77|942.27|952.76|942.26|8
1653809400000|2022-05-29 07:30:00|951.84|941.34|951.85|941.35|952.05|941.55|951.84|941.34|12
1653820080000|2022-05-29 10:28:00|952.66|942.16|953.04|942.54|953.04|942.54|952.66|942.16|13
1653809410000|2022-05-29 07:30:10|951.88|941.38|951.92|941.42|952|941.5|951.84|941.34|7
1653820090000|2022-05-29 10:28:10|952.93|942.43|953.58|943.08|953.62|943.12|952.93|942.43|20
1653809420000|2022-05-29 07:30:20|952.07|941.57|952.58|942.08|952.64|942.14|952.07|941.57|19
1653820100000|2022-05-29 10:28:20|953.59|943.09|953.6|943.1|953.61|943.11|953.59|943.09|4
1653809430000|2022-05-29 07:30:30|952.52|942.02|952.42|941.92|952.6|942.1|952.42|941.92|11
1653820110000|2022-05-29 10:28:30|953.52|943.02|953.55|943.05|953.55|943.05|953.52|943.02|2
1653809440000|2022-05-29 07:30:40|952.41|941.91|952.41|941.91|952.49|941.99|952.4|941.9|6
1653820120000|2022-05-29 10:28:40|953.54|943.04|953.66|943.16|953.66|943.16|953.53|943.03|11
1653809450000|2022-05-29 07:30:50|952.37|941.87|952.42|941.92|952.42|941.92|952.36|941.86|6
1653820130000|2022-05-29 10:28:50|953.65|943.15|953.65|943.15|953.65|943.15|953.65|943.15|1
1653809460000|2022-05-29 07:31:00|952.41|941.91|952.39|941.89|952.41|941.91|952.33|941.83|4
1653820140000|2022-05-29 10:29:00|953.54|943.04|952.83|942.33|953.54|943.04|952.83|942.33|14
1653809470000|2022-05-29 07:31:10|952.41|941.91|952.41|941.91|952.41|941.91|952.41|941.91|1
1653820150000|2022-05-29 10:29:10|952.84|942.34|952.85|942.35|952.86|942.36|952.84|942.34|6
1653809480000|2022-05-29 07:31:20|952.39|941.89|952.42|941.92|952.42|941.92|952.39|941.89|3
1653820160000|2022-05-29 10:29:20|952.82|942.32|953.19|942.69|953.21|942.71|952.82|942.32|16
1653809490000|2022-05-29 07:31:30|952.36|941.86|952.51|942.01|952.77|942.27|952.36|941.86|15
1653820170000|2022-05-29 10:29:30|953.2|942.7|953.03|942.53|953.22|942.72|952.94|942.44|16
1653809500000|2022-05-29 07:31:40|952.53|942.03|952.45|941.95|952.53|942.03|952.43|941.93|4
1653820180000|2022-05-29 10:29:40|952.88|942.38|952.86|942.36|953.01|942.51|952.86|942.36|16
1653809510000|2022-05-29 07:31:50|952.44|941.94|952.42|941.92|952.44|941.94|952.41|941.91|5
1653820190000|2022-05-29 10:29:50|952.87|942.37|953.08|942.58|953.08|942.58|952.86|942.36|16
1653809520000|2022-05-29 07:32:00|952.44|941.94|952.45|941.95|952.45|941.95|952.4|941.9|9
1653809530000|2022-05-29 07:32:10|952.44|941.94|951.82|941.32|952.45|941.95|951.82|941.32|13
1653820200000|2022-05-29 10:30:00|953.04|942.54|953.28|942.78|953.29|942.79|953.04|942.54|16
1653809540000|2022-05-29 07:32:20|952.19|941.69|951.8|941.3|952.19|941.69|951.79|941.29|13
1653820210000|2022-05-29 10:30:10|953.25|942.75|953.73|943.23|953.73|943.23|953.25|942.75|20
1653809550000|2022-05-29 07:32:30|951.79|941.29|951.71|941.21|951.8|941.3|951.68|941.18|8
1653820220000|2022-05-29 10:30:20|953.75|943.25|954.66|944.16|954.7|944.2|953.75|943.25|22
1653809560000|2022-05-29 07:32:40|951.52|941.02|951.45|940.95|951.52|941.02|951.42|940.92|8
1653820230000|2022-05-29 10:30:30|954.65|944.15|954.69|944.19|954.69|944.19|954.65|944.15|6
1653809570000|2022-05-29 07:32:50|951.46|940.96|951.44|940.94|951.46|940.96|951.43|940.93|5
1653820250000|2022-05-29 10:30:50|954.77|944.27|955.38|944.88|955.38|944.88|954.77|944.27|11
1653809580000|2022-05-29 07:33:00|951.43|940.93|951.43|940.93|951.43|940.93|951.43|940.93|1
1653820260000|2022-05-29 10:31:00|955.39|944.89|954.83|944.33|955.4|944.9|954.65|944.15|11
1653809590000|2022-05-29 07:33:10|951.42|940.92|951.43|940.93|951.43|940.93|951.42|940.92|2
1653820270000|2022-05-29 10:31:10|954.96|944.46|954.72|944.22|954.96|944.46|954.41|943.91|8
1653809600000|2022-05-29 07:33:20|951.42|940.92|951.37|940.87|951.47|940.97|951.37|940.87|5
1653820280000|2022-05-29 10:31:20|954.73|944.23|954.75|944.25|954.75|944.25|954.73|944.23|5
1653809610000|2022-05-29 07:33:30|951.35|940.85|951.07|940.57|951.35|940.85|951.05|940.55|17
1653820290000|2022-05-29 10:31:30|954.74|944.24|954.77|944.27|954.77|944.27|954.74|944.24|3
1653809620000|2022-05-29 07:33:40|951.06|940.56|951.05|940.55|951.07|940.57|951.05|940.55|5
1653820310000|2022-05-29 10:31:50|954.76|944.26|954.76|944.26|954.77|944.27|954.76|944.26|3
1653809630000|2022-05-29 07:33:50|951.07|940.57|951.22|940.72|951.23|940.73|951.06|940.56|11
1653820320000|2022-05-29 10:32:00|954.77|944.27|954.83|944.33|954.84|944.34|954.77|944.27|8
1653809640000|2022-05-29 07:34:00|951.11|940.61|951.24|940.74|951.25|940.75|951.11|940.61|5
1653820330000|2022-05-29 10:32:10|954.78|944.28|954.84|944.34|954.84|944.34|954.78|944.28|15
1653809650000|2022-05-29 07:34:10|951.23|940.73|949.57|939.07|951.23|940.73|949.57|939.07|15
1653820340000|2022-05-29 10:32:20|954.81|944.31|954.87|944.37|954.89|944.39|954.81|944.31|11
1653809660000|2022-05-29 07:34:20|949.47|938.97|949.31|938.81|949.66|939.16|949.22|938.72|18
1653820350000|2022-05-29 10:32:30|955.09|944.59|955.62|945.12|955.68|945.18|955.09|944.59|11
1653809670000|2022-05-29 07:34:30|949.32|938.82|949.15|938.65|949.32|938.82|949.09|938.59|12
1653820360000|2022-05-29 10:32:40|955.47|944.97|955.04|944.54|955.55|945.05|955.04|944.54|4
1653809680000|2022-05-29 07:34:40|949.14|938.64|949.16|938.66|949.16|938.66|949.11|938.61|7
1653820370000|2022-05-29 10:32:50|955.02|944.52|955.65|945.15|955.65|945.15|954.82|944.32|17
1653809690000|2022-05-29 07:34:50|949.17|938.67|949.26|938.76|949.26|938.76|949.13|938.63|8
1653820380000|2022-05-29 10:33:00|955.66|945.16|955.75|945.25|956.49|945.99|955.66|945.16|21
1653820390000|2022-05-29 10:33:10|955.74|945.24|955|944.5|955.8|945.3|955|944.5|20
1653809700000|2022-05-29 07:35:00|949.24|938.74|949.26|938.76|949.26|938.76|949.24|938.74|2
1653820400000|2022-05-29 10:33:20|954.99|944.49|954.89|944.39|955.06|944.56|954.88|944.38|13
1653809710000|2022-05-29 07:35:10|949.25|938.75|949.25|938.75|949.25|938.75|949.24|938.74|3
1653820410000|2022-05-29 10:33:30|954.9|944.4|954.83|944.33|954.9|944.4|954.83|944.33|6
1653809720000|2022-05-29 07:35:20|949.23|938.73|949.26|938.76|949.33|938.83|949.23|938.73|7
1653820430000|2022-05-29 10:33:50|954.85|944.35|954.9|944.4|954.9|944.4|954.85|944.35|4
1653809730000|2022-05-29 07:35:30|949.25|938.75|949.16|938.66|949.25|938.75|949.16|938.66|3
1653820440000|2022-05-29 10:34:00|954.89|944.39|955.6|945.1|955.6|945.1|954.89|944.39|18
1653809760000|2022-05-29 07:36:00|948.88|938.38|948.87|938.37|948.88|938.38|948.85|938.35|5
1653820450000|2022-05-29 10:34:10|955.61|945.11|955.68|945.18|955.69|945.19|955.61|945.11|12
1653809770000|2022-05-29 07:36:10|948.88|938.38|949.08|938.58|949.08|938.58|948.75|938.25|8
1653820460000|2022-05-29 10:34:20|955.72|945.22|955.72|945.22|955.72|945.22|955.72|945.22|1
1653809780000|2022-05-29 07:36:20|949.37|938.87|949.75|939.25|949.91|939.41|949.37|938.87|14
1653820470000|2022-05-29 10:34:30|955.66|945.16|955.18|944.68|955.71|945.21|955.18|944.68|15
1653809800000|2022-05-29 07:36:40|949.77|939.27|949.67|939.17|949.77|939.27|949.67|939.17|3
1653820480000|2022-05-29 10:34:40|955.01|944.51|954.97|944.47|955.01|944.51|954.93|944.43|9
1653809810000|2022-05-29 07:36:50|949.54|939.04|949.44|938.94|949.54|939.04|949.44|938.94|7
1653820490000|2022-05-29 10:34:50|954.95|944.45|954.91|944.41|954.96|944.46|954.91|944.41|4
1653809820000|2022-05-29 07:37:00|949.36|938.86|949.36|938.86|949.37|938.87|949.26|938.76|6
1653820500000|2022-05-29 10:35:00|954.89|944.39|954.96|944.46|955|944.5|954.89|944.39|11
1653809830000|2022-05-29 07:37:10|949.4|938.9|949.36|938.86|949.4|938.9|949.36|938.86|3
1653820510000|2022-05-29 10:35:10|954.95|944.45|954.97|944.47|954.97|944.47|954.95|944.45|5
1653809840000|2022-05-29 07:37:20|949.37|938.87|949.27|938.77|949.37|938.87|949.27|938.77|2
1653820520000|2022-05-29 10:35:20|954.98|944.48|955.88|945.38|955.89|945.39|954.98|944.48|18
1653809850000|2022-05-29 07:37:30|949.4|938.9|949.37|938.87|949.4|938.9|949.37|938.87|4
1653820530000|2022-05-29 10:35:30|955.89|945.39|955.95|945.45|955.95|945.45|955.86|945.36|6
1653809860000|2022-05-29 07:37:40|949.38|938.88|949.38|938.88|949.38|938.88|949.38|938.88|1
1653820540000|2022-05-29 10:35:40|956.05|945.55|955.89|945.39|956.05|945.55|955.87|945.37|9
1653809880000|2022-05-29 07:38:00|949.35|938.85|949.17|938.67|949.35|938.85|948.44|937.94|26
1653820550000|2022-05-29 10:35:50|955.86|945.36|955.93|945.43|955.93|945.43|955.82|945.32|14
1653809890000|2022-05-29 07:38:10|949.18|938.68|948.42|937.92|949.18|938.68|948.42|937.92|18
1653820560000|2022-05-29 10:36:00|955.86|945.36|955.82|945.32|955.86|945.36|955.81|945.31|13
1653809900000|2022-05-29 07:38:20|948.37|937.87|948.41|937.91|948.54|938.04|948.14|937.64|14
1653820570000|2022-05-29 10:36:10|955.81|945.31|955.53|945.03|955.82|945.32|955.53|945.03|7
1653809910000|2022-05-29 07:38:30|948.43|937.93|947.5|937|948.51|938.01|947.5|937|12
1653820580000|2022-05-29 10:36:20|955.45|944.95|955.08|944.58|955.46|944.96|955.06|944.56|17
1653809920000|2022-05-29 07:38:40|947.49|936.99|947.5|937|947.52|937.02|947.49|936.99|7
1653820590000|2022-05-29 10:36:30|955.1|944.6|955|944.5|955.1|944.6|954.96|944.46|8
1653809930000|2022-05-29 07:38:50|947.51|937.01|947.78|937.28|947.81|937.31|947.51|937.01|16
1653820600000|2022-05-29 10:36:40|954.94|944.44|955.01|944.51|955.06|944.56|954.94|944.44|10
1653809940000|2022-05-29 07:39:00|947.79|937.29|948.12|937.62|948.12|937.62|947.78|937.28|9
1653820610000|2022-05-29 10:36:50|954.98|944.48|955.03|944.53|955.03|944.53|954.98|944.48|13
1653809950000|2022-05-29 07:39:10|947.9|937.4|948.02|937.52|948.16|937.66|947.9|937.4|9
1653820620000|2022-05-29 10:37:00|954.98|944.48|955.26|944.76|955.43|944.93|954.98|944.48|13
1653809960000|2022-05-29 07:39:20|948.08|937.58|948.09|937.59|948.09|937.59|948.04|937.54|7
1653820630000|2022-05-29 10:37:10|955.27|944.77|955.7|945.2|955.72|945.22|955.27|944.77|20
1653809990000|2022-05-29 07:39:50|948.07|937.57|947.94|937.44|948.07|937.57|947.94|937.44|6
1653820640000|2022-05-29 10:37:20|955.69|945.19|954.86|944.36|955.71|945.21|954.86|944.36|13
1653820650000|2022-05-29 10:37:30|954.85|944.35|954.31|943.81|954.85|944.35|954.3|943.8|9
1653810000000|2022-05-29 07:40:00|947.88|937.38|947.79|937.29|947.88|937.38|947.78|937.28|6
1653820660000|2022-05-29 10:37:40|954.41|943.91|954.79|944.29|954.79|944.29|954.41|943.91|11
1653810010000|2022-05-29 07:40:10|947.8|937.3|947.61|937.11|947.8|937.3|947.61|937.11|11
1653820670000|2022-05-29 10:37:50|954.8|944.3|954.79|944.29|954.8|944.3|954.79|944.29|4
1653810020000|2022-05-29 07:40:20|947.62|937.12|947.62|937.12|947.62|937.12|947.62|937.12|1
1653820680000|2022-05-29 10:38:00|954.78|944.28|954.79|944.29|954.8|944.3|954.78|944.28|5
1653810030000|2022-05-29 07:40:30|947.61|937.11|947.86|937.36|947.86|937.36|947.61|937.11|11
1653820690000|2022-05-29 10:38:10|954.78|944.28|954.79|944.29|954.79|944.29|954.78|944.28|2
1653810050000|2022-05-29 07:40:50|947.87|937.37|947.91|937.41|947.92|937.42|947.87|937.37|7
1653820710000|2022-05-29 10:38:30|954.78|944.28|954.78|944.28|954.78|944.28|954.78|944.28|1
1653810060000|2022-05-29 07:41:00|947.9|937.4|947.9|937.4|947.9|937.4|947.9|937.4|1
1653820720000|2022-05-29 10:38:40|954.77|944.27|954.56|944.06|954.77|944.27|954.51|944.01|8
1653810070000|2022-05-29 07:41:10|947.72|937.22|947.89|937.39|947.89|937.39|947.7|937.2|4
1653820730000|2022-05-29 10:38:50|954.63|944.13|954.56|944.06|954.63|944.13|954.56|944.06|10
1653810080000|2022-05-29 07:41:20|947.88|937.38|947.89|937.39|947.9|937.4|947.88|937.38|4
1653820740000|2022-05-29 10:39:00|954.39|943.89|954.74|944.24|954.74|944.24|954.39|943.89|6
1653810090000|2022-05-29 07:41:30|947.9|937.4|947.95|937.45|948.01|937.51|947.9|937.4|5
1653820750000|2022-05-29 10:39:10|954.64|944.14|954.6|944.1|954.75|944.25|954.5|944|9
1653810100000|2022-05-29 07:41:40|947.98|937.48|947.86|937.36|947.98|937.48|947.85|937.35|10
1653820760000|2022-05-29 10:39:20|954.57|944.07|954.15|943.65|954.57|944.07|954.14|943.64|8
1653810110000|2022-05-29 07:41:50|947.87|937.37|947.87|937.37|947.89|937.39|947.87|937.37|5
1653820770000|2022-05-29 10:39:30|954.14|943.64|954.08|943.58|954.14|943.64|954.08|943.58|7
1653810120000|2022-05-29 07:42:00|947.82|937.32|947.82|937.32|947.82|937.32|947.82|937.32|1
1653820790000|2022-05-29 10:39:50|954.45|943.95|954.63|944.13|954.7|944.2|954.45|943.95|8
1653810130000|2022-05-29 07:42:10|947.83|937.33|947.83|937.33|947.83|937.33|947.83|937.33|1
1653820800000|2022-05-29 10:40:00|954.64|944.14|954.64|944.14|954.64|944.14|954.58|944.08|3
1653810150000|2022-05-29 07:42:30|947.84|937.34|947.85|937.35|947.91|937.41|947.84|937.34|9
1653820820000|2022-05-29 10:40:20|954.58|944.08|954.49|943.99|954.75|944.25|954.49|943.99|3
1653810160000|2022-05-29 07:42:40|947.84|937.34|947.82|937.32|947.84|937.34|947.82|937.32|2
1653820830000|2022-05-29 10:40:30|954.65|944.15|955.03|944.53|955.03|944.53|954.65|944.15|3
1653810170000|2022-05-29 07:42:50|947.84|937.34|947.82|937.32|947.84|937.34|947.82|937.32|2
1653820840000|2022-05-29 10:40:40|954.96|944.46|955.1|944.6|955.1|944.6|954.96|944.46|4
1653810180000|2022-05-29 07:43:00|947.84|937.34|947.83|937.33|947.85|937.35|947.82|937.32|4
1653820850000|2022-05-29 10:40:50|954.92|944.42|954.88|944.38|955.32|944.82|954.88|944.38|7
1653810190000|2022-05-29 07:43:10|947.86|937.36|947.88|937.38|947.88|937.38|947.86|937.36|3
1653820860000|2022-05-29 10:41:00|955.06|944.56|954.85|944.35|955.07|944.57|954.85|944.35|7
1653810200000|2022-05-29 07:43:20|947.89|937.39|948.47|937.97|948.47|937.97|947.89|937.39|10
1653820870000|2022-05-29 10:41:10|954.84|944.34|954.79|944.29|954.85|944.35|954.76|944.26|5
1653810210000|2022-05-29 07:43:30|948.65|938.15|948.78|938.28|948.78|938.28|948.65|938.15|11
1653820880000|2022-05-29 10:41:20|954.64|944.14|954.49|943.99|954.66|944.16|954.49|943.99|10
1653810220000|2022-05-29 07:43:40|948.71|938.21|948.75|938.25|948.75|938.25|948.71|938.21|5
1653820890000|2022-05-29 10:41:30|954.48|943.98|954.19|943.69|954.58|944.08|954.19|943.69|8
1653810230000|2022-05-29 07:43:50|948.76|938.26|948.96|938.46|948.97|938.47|948.71|938.21|11
1653820900000|2022-05-29 10:41:40|954.16|943.66|954.13|943.63|954.2|943.7|954|943.5|15
1653810240000|2022-05-29 07:44:00|948.97|938.47|948.96|938.46|948.99|938.49|948.96|938.46|6
1653820910000|2022-05-29 10:41:50|954.19|943.69|954|943.5|954.19|943.69|953.7|943.2|16
1653810250000|2022-05-29 07:44:10|948.97|938.47|948.98|938.48|948.98|938.48|948.74|938.24|4
1653820920000|2022-05-29 10:42:00|954.07|943.57|953.97|943.47|954.14|943.64|953.95|943.45|14
1653810260000|2022-05-29 07:44:20|948.99|938.49|948.99|938.49|949|938.5|948.98|938.48|5
1653820930000|2022-05-29 10:42:10|953.99|943.49|954.14|943.64|954.14|943.64|953.99|943.49|5
1653810280000|2022-05-29 07:44:40|949|938.5|949.01|938.51|949.03|938.53|949|938.5|3
1653820940000|2022-05-29 10:42:20|954.02|943.52|953.98|943.48|954.02|943.52|953.98|943.48|2
1653810290000|2022-05-29 07:44:50|949.02|938.52|949.02|938.52|949.02|938.52|949.02|938.52|1
1653820950000|2022-05-29 10:42:30|953.97|943.47|953.97|943.47|954.06|943.56|953.97|943.47|5
1653820960000|2022-05-29 10:42:40|954.3|943.8|954.34|943.84|954.34|943.84|954.3|943.8|3
1653810300000|2022-05-29 07:45:00|949.04|938.54|949.53|939.03|949.53|939.03|949.04|938.54|10
1653820970000|2022-05-29 10:42:50|954.31|943.81|953.62|943.12|954.31|943.81|953.62|943.12|24
1653810310000|2022-05-29 07:45:10|949.36|938.86|948.77|938.27|949.36|938.86|948.74|938.24|11
1653820980000|2022-05-29 10:43:00|953.63|943.13|953.54|943.04|953.85|943.35|953.08|942.58|29
1653810320000|2022-05-29 07:45:20|948.73|938.23|948.33|937.83|948.8|938.3|948.33|937.83|16
1653820990000|2022-05-29 10:43:10|953.57|943.07|953.13|942.63|953.76|943.26|953.12|942.62|17
1653810330000|2022-05-29 07:45:30|948.32|937.82|948.04|937.54|948.41|937.91|948.04|937.54|11
1653821000000|2022-05-29 10:43:20|953.12|942.62|954.28|943.78|954.28|943.78|952.9|942.4|27
1653810340000|2022-05-29 07:45:40|948.1|937.6|947.9|937.4|948.29|937.79|947.72|937.22|16
1653821010000|2022-05-29 10:43:30|954.25|943.75|953.15|942.65|954.32|943.82|953.14|942.64|31
1653810350000|2022-05-29 07:45:50|947.41|936.91|947.4|936.9|947.41|936.91|947.4|936.9|2
1653821020000|2022-05-29 10:43:40|952.87|942.37|953.75|943.25|953.77|943.27|952.87|942.37|29
1653810360000|2022-05-29 07:46:00|947.31|936.81|947.23|936.73|947.31|936.81|947.22|936.72|3
1653821030000|2022-05-29 10:43:50|953.73|943.23|953.42|942.92|953.75|943.25|953.42|942.92|12
1653810370000|2022-05-29 07:46:10|947.36|936.86|947.44|936.94|947.44|936.94|947.36|936.86|3
1653821040000|2022-05-29 10:44:00|953.57|943.07|953.58|943.08|953.74|943.24|953.43|942.93|23
1653810380000|2022-05-29 07:46:20|947.4|936.9|947.39|936.89|947.4|936.9|947.39|936.89|2
1653821050000|2022-05-29 10:44:10|953.61|943.11|953.07|942.57|953.61|943.11|953.04|942.54|15
1653810390000|2022-05-29 07:46:30|947.3|936.8|947.27|936.77|947.3|936.8|947.27|936.77|2
1653821060000|2022-05-29 10:44:20|952.99|942.49|952.89|942.39|952.99|942.49|952.89|942.39|7
1653810400000|2022-05-29 07:46:40|947.29|936.79|947.17|936.67|947.29|936.79|947.16|936.66|7
1653821070000|2022-05-29 10:44:30|952.87|942.37|953.14|942.64|953.14|942.64|952.77|942.27|8
1653810410000|2022-05-29 07:46:50|947.16|936.66|947.16|936.66|947.16|936.66|947.16|936.66|1
1653821080000|2022-05-29 10:44:40|953.15|942.65|953.43|942.93|953.43|942.93|953.06|942.56|13
1653810420000|2022-05-29 07:47:00|947.05|936.55|946.23|935.73|947.05|936.55|946.23|935.73|18
1653821090000|2022-05-29 10:44:50|953.41|942.91|952.99|942.49|953.41|942.91|952.99|942.49|8
1653810430000|2022-05-29 07:47:10|946.33|935.83|946.95|936.45|946.95|936.45|946.23|935.73|15
1653821100000|2022-05-29 10:45:00|952.96|942.46|952.96|942.46|953.05|942.55|952.96|942.46|8
1653810440000|2022-05-29 07:47:20|947|936.5|947.09|936.59|947.12|936.62|947|936.5|9
1653821110000|2022-05-29 10:45:10|953.1|942.6|953.89|943.39|954|943.5|953.1|942.6|19
1653810450000|2022-05-29 07:47:30|947.1|936.6|947.1|936.6|947.12|936.62|947.1|936.6|10
1653821120000|2022-05-29 10:45:20|953.95|943.45|954|943.5|954.02|943.52|953.92|943.42|9
1653810460000|2022-05-29 07:47:40|947.11|936.61|947.19|936.69|947.19|936.69|947.04|936.54|7
1653821130000|2022-05-29 10:45:30|953.95|943.45|953.17|942.67|953.95|943.45|953.1|942.6|17
1653810470000|2022-05-29 07:47:50|947.15|936.65|947.15|936.65|947.19|936.69|947.15|936.65|3
1653821140000|2022-05-29 10:45:40|953.5|943|953.07|942.57|953.5|943|953.07|942.57|6
1653810480000|2022-05-29 07:48:00|947.11|936.61|947.07|936.57|947.15|936.65|947|936.5|8
1653821160000|2022-05-29 10:46:00|953.02|942.52|952.72|942.22|953.02|942.52|952.72|942.22|9
1653810490000|2022-05-29 07:48:10|947.08|936.58|947.08|936.58|947.08|936.58|947.08|936.58|1
1653821170000|2022-05-29 10:46:10|952.73|942.23|952.62|942.12|952.73|942.23|952.62|942.12|4
1653810500000|2022-05-29 07:48:20|947.06|936.56|946.92|936.42|947.06|936.56|946.92|936.42|3
1653821180000|2022-05-29 10:46:20|952.59|942.09|952.74|942.24|952.77|942.27|952.39|941.89|14
1653810510000|2022-05-29 07:48:30|946.9|936.4|946.25|935.75|946.9|936.4|946.24|935.74|10
1653821190000|2022-05-29 10:46:30|952.62|942.12|952.33|941.83|952.74|942.24|952.33|941.83|14
1653810520000|2022-05-29 07:48:40|946.22|935.72|946.09|935.59|946.25|935.75|946.09|935.59|6
1653821200000|2022-05-29 10:46:40|952.22|941.72|952.34|941.84|952.69|942.19|952.21|941.71|19
1653810550000|2022-05-29 07:49:10|946.17|935.67|946.18|935.68|946.18|935.68|946.17|935.67|2
1653821210000|2022-05-29 10:46:50|952.02|941.52|951.87|941.37|952.04|941.54|951.87|941.37|8
1653810560000|2022-05-29 07:49:20|946.17|935.67|946.17|935.67|946.17|935.67|946.09|935.59|3
1653821220000|2022-05-29 10:47:00|951.92|941.42|952.32|941.82|952.62|942.12|951.92|941.42|28
1653810570000|2022-05-29 07:49:30|946.18|935.68|946.18|935.68|946.18|935.68|946.18|935.68|1
1653821230000|2022-05-29 10:47:10|952.31|941.81|952.26|941.76|952.35|941.85|952.26|941.76|12
1653810580000|2022-05-29 07:49:40|946.15|935.65|946.76|936.26|946.76|936.26|946.15|935.65|7
1653821240000|2022-05-29 10:47:20|952.25|941.75|952.12|941.62|952.25|941.75|952.12|941.62|2
1653810590000|2022-05-29 07:49:50|946.68|936.18|946.4|935.9|946.68|936.18|946.4|935.9|10
1653821250000|2022-05-29 10:47:30|952.11|941.61|952.32|941.82|952.58|942.08|952.11|941.61|11
1653821260000|2022-05-29 10:47:40|952.38|941.88|952.58|942.08|952.58|942.08|952.38|941.88|3
1653810600000|2022-05-29 07:50:00|946.53|936.03|946.68|936.18|946.68|936.18|946.4|935.9|8
1653821270000|2022-05-29 10:47:50|952.39|941.89|952.4|941.9|952.4|941.9|952.34|941.84|4
1653810610000|2022-05-29 07:50:10|946.67|936.17|946.74|936.24|946.74|936.24|946.54|936.04|10
1653821280000|2022-05-29 10:48:00|952.58|942.08|952.18|941.68|952.59|942.09|952.18|941.68|9
1653810620000|2022-05-29 07:50:20|946.61|936.11|946.81|936.31|946.81|936.31|946.54|936.04|14
1653821290000|2022-05-29 10:48:10|952.06|941.56|952.25|941.75|952.25|941.75|951.76|941.26|14
1653810630000|2022-05-29 07:50:30|947.34|936.84|947.68|937.18|947.68|937.18|947.34|936.84|6
1653821300000|2022-05-29 10:48:20|952.22|941.72|951.45|940.95|952.22|941.72|951.45|940.95|13
1653810640000|2022-05-29 07:50:40|947.85|937.35|947.86|937.36|947.86|937.36|947.85|937.35|4
1653821310000|2022-05-29 10:48:30|951.57|941.07|951.81|941.31|951.88|941.38|951.56|941.06|11
1653810650000|2022-05-29 07:50:50|947.89|937.39|947.86|937.36|947.89|937.39|947.86|937.36|4
1653821320000|2022-05-29 10:48:40|951.82|941.32|951.81|941.31|951.82|941.32|951.81|941.31|4
1653810660000|2022-05-29 07:51:00|947.85|937.35|947.81|937.31|947.85|937.35|947.81|937.31|4
1653821330000|2022-05-29 10:48:50|951.72|941.22|951.72|941.22|951.81|941.31|951.72|941.22|5
1653810670000|2022-05-29 07:51:10|947.83|937.33|947.82|937.32|947.84|937.34|947.82|937.32|3
1653821340000|2022-05-29 10:49:00|951.73|941.23|951.73|941.23|951.73|941.23|951.73|941.23|1
1653810680000|2022-05-29 07:51:20|947.84|937.34|947.77|937.27|947.84|937.34|947.77|937.27|2
1653821350000|2022-05-29 10:49:10|951.72|941.22|951.59|941.09|951.72|941.22|951.59|941.09|3
1653810740000|2022-05-29 07:52:20|947.76|937.26|947.76|937.26|947.76|937.26|947.76|937.26|1
1653821360000|2022-05-29 10:49:20|951.71|941.21|951.73|941.23|951.73|941.23|951.59|941.09|5
1653810750000|2022-05-29 07:52:30|947.55|937.05|947.76|937.26|947.76|937.26|947.55|937.05|2
1653821370000|2022-05-29 10:49:30|951.72|941.22|951.72|941.22|951.72|941.22|951.72|941.22|1
1653810760000|2022-05-29 07:52:40|947.77|937.27|947.82|937.32|947.82|937.32|947.77|937.27|7
1653821380000|2022-05-29 10:49:40|951.71|941.21|951.72|941.22|951.72|941.22|951.71|941.21|4
1653810790000|2022-05-29 07:53:10|947.83|937.33|947.78|937.28|947.83|937.33|947.78|937.28|4
1653821390000|2022-05-29 10:49:50|951.63|941.13|951.73|941.23|951.73|941.23|951.47|940.97|10
1653810800000|2022-05-29 07:53:20|947.85|937.35|947.89|937.39|947.89|937.39|947.85|937.35|4
1653821400000|2022-05-29 10:50:00|951.72|941.22|951.73|941.23|951.73|941.23|951.72|941.22|2
1653810820000|2022-05-29 07:53:40|947.9|937.4|947.9|937.4|947.9|937.4|947.9|937.4|1
1653821410000|2022-05-29 10:50:10|951.72|941.22|951.77|941.27|951.77|941.27|951.72|941.22|2
1653810830000|2022-05-29 07:53:50|947.89|937.39|947.91|937.41|947.91|937.41|947.89|937.39|2
1653821420000|2022-05-29 10:50:20|951.78|941.28|951.79|941.29|951.79|941.29|951.78|941.28|2
1653810840000|2022-05-29 07:54:00|947.89|937.39|947.91|937.41|947.91|937.41|947.89|937.39|2
1653821430000|2022-05-29 10:50:30|951.78|941.28|951.78|941.28|951.78|941.28|951.78|941.28|1
1653810850000|2022-05-29 07:54:10|947.89|937.39|947.89|937.39|947.89|937.39|947.89|937.39|1
1653821440000|2022-05-29 10:50:40|951.77|941.27|951.77|941.27|951.77|941.27|951.77|941.27|1
1653810860000|2022-05-29 07:54:20|947.88|937.38|947.41|936.91|947.88|937.38|947.4|936.9|18
1653821450000|2022-05-29 10:50:50|951.76|941.26|951.77|941.27|951.77|941.27|951.75|941.25|8
1653810870000|2022-05-29 07:54:30|947.11|936.61|947.05|936.55|947.11|936.61|947.05|936.55|5
1653821460000|2022-05-29 10:51:00|951.76|941.26|951.76|941.26|951.77|941.27|951.76|941.26|3
1653810880000|2022-05-29 07:54:40|947.09|936.59|947.09|936.59|947.09|936.59|947.09|936.59|1
1653821470000|2022-05-29 10:51:10|951.75|941.25|951.76|941.26|951.76|941.26|951.75|941.25|4
1653810890000|2022-05-29 07:54:50|947.05|936.55|947.05|936.55|947.05|936.55|947.04|936.54|5
1653821480000|2022-05-29 10:51:20|951.75|941.25|951.74|941.24|951.75|941.25|951.73|941.23|5
1653821490000|2022-05-29 10:51:30|951.75|941.25|951.77|941.27|951.77|941.27|951.75|941.25|3
1653810900000|2022-05-29 07:55:00|947.04|936.54|946.48|935.98|947.04|936.54|946.48|935.98|10
1653821500000|2022-05-29 10:51:40|951.78|941.28|951.8|941.3|951.81|941.31|951.78|941.28|5
1653810910000|2022-05-29 07:55:10|946.51|936.01|946.98|936.48|947.57|937.07|946.51|936.01|21
1653821520000|2022-05-29 10:52:00|951.81|941.31|951.81|941.31|951.81|941.31|951.81|941.31|1
1653810920000|2022-05-29 07:55:20|946.97|936.47|946.92|936.42|946.97|936.47|946.89|936.39|7
1653821530000|2022-05-29 10:52:10|951.98|941.48|951.84|941.34|952.03|941.53|951.82|941.32|13
1653810940000|2022-05-29 07:55:40|947.14|936.64|947.1|936.6|947.14|936.64|947.09|936.59|6
1653821540000|2022-05-29 10:52:20|951.82|941.32|951.74|941.24|951.82|941.32|951.74|941.24|9
1653810950000|2022-05-29 07:55:50|947.05|936.55|946.66|936.16|947.05|936.55|946.57|936.07|11
1653821550000|2022-05-29 10:52:30|951.73|941.23|951.75|941.25|951.76|941.26|951.73|941.23|7
1653810960000|2022-05-29 07:56:00|946.57|936.07|947.02|936.52|947.09|936.59|946.57|936.07|22
1653821570000|2022-05-29 10:52:50|951.74|941.24|951.74|941.24|951.74|941.24|951.74|941.24|1
1653810970000|2022-05-29 07:56:10|947.01|936.51|946.95|936.45|947.01|936.51|946.95|936.45|7
1653821580000|2022-05-29 10:53:00|951.75|941.25|951.92|941.42|951.92|941.42|951.74|941.24|8
1653810980000|2022-05-29 07:56:20|946.83|936.33|946.82|936.32|946.83|936.33|946.82|936.32|2
1653821590000|2022-05-29 10:53:10|951.93|941.43|952.65|942.15|952.66|942.16|951.93|941.43|16
1653810990000|2022-05-29 07:56:30|946.83|936.33|947.06|936.56|947.06|936.56|946.8|936.3|11
1653821600000|2022-05-29 10:53:20|952.64|942.14|952.67|942.17|952.67|942.17|952.64|942.14|2
1653821610000|2022-05-29 10:53:30|952.68|942.18|952.73|942.23|952.74|942.24|952.51|942.01|12
1653811000000|2022-05-29 07:56:40|947.05|936.55|947.09|936.59|947.14|936.64|947.05|936.55|6
1653821620000|2022-05-29 10:53:40|952.62|942.12|952.7|942.2|952.71|942.21|952.48|941.98|12
1653811010000|2022-05-29 07:56:50|947.15|936.65|947.09|936.59|947.15|936.65|947.09|936.59|3
1653821630000|2022-05-29 10:53:50|952.71|942.21|952.5|942|952.71|942.21|952.5|942|4
1653811020000|2022-05-29 07:57:00|947.07|936.57|947|936.5|947.07|936.57|946.99|936.49|6
1653821640000|2022-05-29 10:54:00|952.51|942.01|952.69|942.19|952.7|942.2|952.5|942|4
1653811030000|2022-05-29 07:57:10|946.99|936.49|947.13|936.63|947.14|936.64|946.99|936.49|6
1653821650000|2022-05-29 10:54:10|952.7|942.2|952.76|942.26|952.76|942.26|952.7|942.2|10
1653811040000|2022-05-29 07:57:20|946.77|936.27|947.04|936.54|947.13|936.63|946.76|936.26|7
1653821670000|2022-05-29 10:54:30|952.75|942.25|952.76|942.26|952.76|942.26|952.75|942.25|2
1653811050000|2022-05-29 07:57:30|947.03|936.53|946.93|936.43|947.03|936.53|946.93|936.43|3
1653821680000|2022-05-29 10:54:40|952.75|942.25|952.73|942.23|952.75|942.25|952.72|942.22|3
1653811060000|2022-05-29 07:57:40|946.94|936.44|947.24|936.74|947.24|936.74|946.94|936.44|9
1653821700000|2022-05-29 10:55:00|952.75|942.25|952.74|942.24|952.75|942.25|952.73|942.23|5
1653811070000|2022-05-29 07:57:50|947.21|936.71|947.24|936.74|947.24|936.74|947.21|936.71|6
1653821710000|2022-05-29 10:55:10|952.75|942.25|953.39|942.89|953.39|942.89|952.75|942.25|12
1653811080000|2022-05-29 07:58:00|947.21|936.71|947.21|936.71|947.28|936.78|947.21|936.71|6
1653821720000|2022-05-29 10:55:20|953.54|943.04|953.75|943.25|953.75|943.25|953.54|943.04|8
1653811090000|2022-05-29 07:58:10|947.18|936.68|947.21|936.71|947.21|936.71|947.18|936.68|6
1653821730000|2022-05-29 10:55:30|953.32|942.82|953.14|942.64|953.32|942.82|953.14|942.64|6
1653811100000|2022-05-29 07:58:20|947.22|936.72|947.18|936.68|947.22|936.72|947.18|936.68|3
1653821740000|2022-05-29 10:55:40|953.07|942.57|953.14|942.64|953.14|942.64|953.07|942.57|2
1653811110000|2022-05-29 07:58:30|947.2|936.7|947.19|936.69|947.2|936.7|947.19|936.69|2
1653821750000|2022-05-29 10:55:50|953.15|942.65|954.43|943.93|954.43|943.93|953.15|942.65|19
1653811120000|2022-05-29 07:58:40|947.18|936.68|947.23|936.73|947.23|936.73|947.18|936.68|4
1653821760000|2022-05-29 10:56:00|954.47|943.97|955.02|944.52|955.02|944.52|954.47|943.97|14
1653811130000|2022-05-29 07:58:50|947.2|936.7|947.21|936.71|947.24|936.74|947.2|936.7|6
1653821770000|2022-05-29 10:56:10|955.07|944.57|955.42|944.92|955.42|944.92|955.06|944.56|21
1653811140000|2022-05-29 07:59:00|947.2|936.7|947.21|936.71|947.21|936.71|947.2|936.7|2
1653821780000|2022-05-29 10:56:20|955.39|944.89|955.35|944.85|955.4|944.9|954.8|944.3|16
1653811150000|2022-05-29 07:59:10|947.2|936.7|947.21|936.71|947.21|936.71|947.2|936.7|2
1653821790000|2022-05-29 10:56:30|955.39|944.89|955.82|945.32|955.82|945.32|955.39|944.89|11
1653811170000|2022-05-29 07:59:30|947.24|936.74|947.25|936.75|947.25|936.75|947.24|936.74|2
1653821800000|2022-05-29 10:56:40|955.89|945.39|955.79|945.29|956.36|945.86|955.78|945.28|27
1653811180000|2022-05-29 07:59:40|947.26|936.76|947.59|937.09|947.59|937.09|947.26|936.76|8
1653821820000|2022-05-29 10:57:00|955.8|945.3|955.81|945.31|955.85|945.35|955.79|945.29|6
1653811190000|2022-05-29 07:59:50|947.61|937.11|948.61|938.11|948.61|938.11|947.61|937.11|21
1653821830000|2022-05-29 10:57:10|955.8|945.3|955.09|944.59|955.83|945.33|955.09|944.59|18
1653821840000|2022-05-29 10:57:20|955.08|944.58|955.09|944.59|955.09|944.59|954.83|944.33|5
1653811200000|2022-05-29 08:00:00|948.89|938.39|948.82|938.32|948.89|938.39|948.82|938.32|2
1653821850000|2022-05-29 10:57:30|955.24|944.74|955.28|944.78|955.34|944.84|955.11|944.61|12
1653811210000|2022-05-29 08:00:10|948.64|938.14|948.21|937.71|948.77|938.27|948.04|937.54|24
1653821860000|2022-05-29 10:57:40|955.29|944.79|955.4|944.9|955.48|944.98|955.28|944.78|11
1653811220000|2022-05-29 08:00:20|948.06|937.56|946.98|936.48|948.12|937.62|946.98|936.48|23
1653821870000|2022-05-29 10:57:50|955.39|944.89|955.42|944.92|955.42|944.92|955.33|944.83|15
1653811230000|2022-05-29 08:00:30|947.01|936.51|947.06|936.56|947.06|936.56|946.91|936.41|10
1653821880000|2022-05-29 10:58:00|955.34|944.84|955.19|944.69|955.42|944.92|955.19|944.69|16
1653811240000|2022-05-29 08:00:40|947.03|936.53|946.95|936.45|947.08|936.58|946.9|936.4|18
1653821890000|2022-05-29 10:58:10|955.18|944.68|954.97|944.47|955.31|944.81|954.97|944.47|6
1653811250000|2022-05-29 08:00:50|946.94|936.44|947.05|936.55|947.07|936.57|946.92|936.42|12
1653821900000|2022-05-29 10:58:20|955.02|944.52|955.16|944.66|955.16|944.66|955.01|944.51|7
1653811260000|2022-05-29 08:01:00|947.03|936.53|947.03|936.53|947.05|936.55|947.03|936.53|5
1653821910000|2022-05-29 10:58:30|955.13|944.63|955.98|945.48|955.98|945.48|955.13|944.63|17
1653811270000|2022-05-29 08:01:10|947.04|936.54|947.03|936.53|947.04|936.54|947.03|936.53|2
1653821920000|2022-05-29 10:58:40|956.01|945.51|956.03|945.53|956.2|945.7|956.01|945.51|15
1653811280000|2022-05-29 08:01:20|946.99|936.49|946.8|936.3|947.01|936.51|946.78|936.28|11
1653821930000|2022-05-29 10:58:50|956.05|945.55|957.47|946.97|957.47|946.97|956.05|945.55|8
1653811290000|2022-05-29 08:01:30|946.78|936.28|946.45|935.95|946.8|936.3|946.32|935.82|8
1653821940000|2022-05-29 10:59:00|957.48|946.98|956.88|946.38|957.54|947.04|956.88|946.38|12
1653811300000|2022-05-29 08:01:40|946.32|935.82|946.45|935.95|946.45|935.95|946.32|935.82|2
1653821950000|2022-05-29 10:59:10|957.24|946.74|957.09|946.59|957.24|946.74|956.81|946.31|23
1653811310000|2022-05-29 08:01:50|946.46|935.96|946.77|936.27|946.77|936.27|946.46|935.96|7
1653821960000|2022-05-29 10:59:20|957.4|946.9|957.69|947.19|957.82|947.32|957.4|946.9|22
1653811320000|2022-05-29 08:02:00|946.7|936.2|947.84|937.34|948.15|937.65|946.7|936.2|18
1653821970000|2022-05-29 10:59:30|957.62|947.12|956.93|946.43|957.62|947.12|956.93|946.43|19
1653811330000|2022-05-29 08:02:10|947.97|937.47|948.45|937.95|948.45|937.95|947.84|937.34|13
1653821980000|2022-05-29 10:59:40|957.06|946.56|957.5|947|957.78|947.28|957.06|946.56|15
1653811340000|2022-05-29 08:02:20|948.78|938.28|948.78|938.28|948.83|938.33|948.78|938.28|3
1653821990000|2022-05-29 10:59:50|957.49|946.99|957.78|947.28|957.78|947.28|957.18|946.68|15
1653811350000|2022-05-29 08:02:30|948.81|938.31|948.41|937.91|948.83|938.33|948.4|937.9|16
1653822000000|2022-05-29 11:00:00|957.79|947.29|958.59|948.09|958.59|948.09|957.79|947.29|13
1653811360000|2022-05-29 08:02:40|948.42|937.92|948.7|938.2|948.7|938.2|948.42|937.92|6
1653822010000|2022-05-29 11:00:10|958.58|948.08|958.19|947.69|958.69|948.19|958.03|947.53|16
1653811390000|2022-05-29 08:03:10|948.77|938.27|948.87|938.37|949.49|938.99|948.77|938.27|20
1653822020000|2022-05-29 11:00:20|958.23|947.73|958.28|947.78|958.33|947.83|957.98|947.48|16
1653811400000|2022-05-29 08:03:20|948.84|938.34|948.84|938.34|948.85|938.35|948.83|938.33|4
1653822030000|2022-05-29 11:00:30|958.29|947.79|958.58|948.08|958.59|948.09|958.29|947.79|18
1653811410000|2022-05-29 08:03:30|948.86|938.36|948.86|938.36|948.86|938.36|948.86|938.36|1
1653822040000|2022-05-29 11:00:40|958.59|948.09|959.4|948.9|959.43|948.93|958.59|948.09|20
1653811420000|2022-05-29 08:03:40|948.84|938.34|948.84|938.34|948.84|938.34|948.84|938.34|1
1653822050000|2022-05-29 11:00:50|959.43|948.93|959.28|948.78|959.43|948.93|959.09|948.59|13
1653811430000|2022-05-29 08:03:50|948.89|938.39|948.86|938.36|948.89|938.39|948.86|938.36|4
1653822060000|2022-05-29 11:01:00|959.29|948.79|960.23|949.73|960.86|950.36|959.29|948.79|27
1653811440000|2022-05-29 08:04:00|948.64|938.14|948.38|937.88|948.64|938.14|948.33|937.83|12
1653822070000|2022-05-29 11:01:10|960.32|949.82|960.29|949.79|960.42|949.92|960.29|949.79|12
1653811450000|2022-05-29 08:04:10|948.37|937.87|948.37|937.87|948.37|937.87|948.36|937.86|3
1653822080000|2022-05-29 11:01:20|960.37|949.87|960.01|949.51|960.43|949.93|960.01|949.51|15
1653811460000|2022-05-29 08:04:20|948.42|937.92|948.41|937.91|948.42|937.92|948.37|937.87|4
1653822090000|2022-05-29 11:01:30|960|949.5|960.66|950.16|960.66|950.16|959.95|949.45|20
1653811470000|2022-05-29 08:04:30|948.4|937.9|948.42|937.92|948.42|937.92|948.37|937.87|5
1653822100000|2022-05-29 11:01:40|960.7|950.2|961.48|950.98|961.48|950.98|960.7|950.2|16
1653811480000|2022-05-29 08:04:40|948.43|937.93|948.3|937.8|948.43|937.93|948.3|937.8|10
1653822110000|2022-05-29 11:01:50|961.49|950.99|961.59|951.09|961.59|951.09|961.33|950.83|8
1653811490000|2022-05-29 08:04:50|948.34|937.84|948.27|937.77|948.34|937.84|948.27|937.77|7
1653822120000|2022-05-29 11:02:00|961.63|951.13|961.84|951.34|962.03|951.53|961.63|951.13|11
1653811500000|2022-05-29 08:05:00|948.3|937.8|948.26|937.76|948.3|937.8|948.26|937.76|3
1653822130000|2022-05-29 11:02:10|961.9|951.4|961.91|951.41|961.91|951.41|961.84|951.34|6
1653811510000|2022-05-29 08:05:10|948.2|937.7|948.2|937.7|948.2|937.7|947.59|937.09|20
1653822140000|2022-05-29 11:02:20|961.9|951.4|961.9|951.4|961.9|951.4|961.9|951.4|1
1653811520000|2022-05-29 08:05:20|948.21|937.71|948.16|937.66|948.22|937.72|948.16|937.66|7
1653822150000|2022-05-29 11:02:30|961.89|951.39|961.89|951.39|961.89|951.39|961.89|951.39|1
1653811530000|2022-05-29 08:05:30|948.17|937.67|947.78|937.28|948.17|937.67|947.78|937.28|6
1653822160000|2022-05-29 11:02:40|961.88|951.38|961.88|951.38|961.89|951.39|961.88|951.38|3
1653811540000|2022-05-29 08:05:40|947.77|937.27|947.47|936.97|947.77|937.27|947.41|936.91|9
1653822170000|2022-05-29 11:02:50|961.9|951.4|961.69|951.19|961.9|951.4|961.69|951.19|7
1653811550000|2022-05-29 08:05:50|947.46|936.96|947.35|936.85|947.5|937|947.26|936.76|14
1653822180000|2022-05-29 11:03:00|961.72|951.22|961.89|951.39|961.89|951.39|961.71|951.21|12
1653811560000|2022-05-29 08:06:00|947.39|936.89|947.41|936.91|947.41|936.91|947.35|936.85|9
1653822190000|2022-05-29 11:03:10|961.94|951.44|961.96|951.46|961.96|951.46|961.94|951.44|2
1653811570000|2022-05-29 08:06:10|947.42|936.92|946.68|936.18|947.42|936.92|946.68|936.18|9
1653822200000|2022-05-29 11:03:20|961.97|951.47|962.32|951.82|962.32|951.82|961.97|951.47|16
1653811580000|2022-05-29 08:06:20|946.54|936.04|947.43|936.93|947.43|936.93|946.43|935.93|10
1653822210000|2022-05-29 11:03:30|962.03|951.53|962.02|951.52|962.48|951.98|962.02|951.52|12
1653811590000|2022-05-29 08:06:30|947.17|936.67|947.19|936.69|947.33|936.83|947.17|936.67|19
1653822220000|2022-05-29 11:03:40|962.01|951.51|962.02|951.52|962.31|951.81|962.01|951.51|6
1653811600000|2022-05-29 08:06:40|947.18|936.68|947.21|936.71|947.22|936.72|947.17|936.67|7
1653822230000|2022-05-29 11:03:50|962.04|951.54|961.91|951.41|962.29|951.79|961.9|951.4|21
1653811610000|2022-05-29 08:06:50|947.2|936.7|947.19|936.69|947.22|936.72|947.19|936.69|6
1653822240000|2022-05-29 11:04:00|961.92|951.42|961.9|951.4|961.93|951.43|961.9|951.4|9
1653811620000|2022-05-29 08:07:00|947.16|936.66|947.2|936.7|947.21|936.71|947.16|936.66|10
1653822250000|2022-05-29 11:04:10|961.89|951.39|962.76|952.26|962.76|952.26|961.89|951.39|11
1653811640000|2022-05-29 08:07:20|947.19|936.69|947.04|936.54|947.2|936.7|947.03|936.53|8
1653822260000|2022-05-29 11:04:20|962.77|952.27|962.79|952.29|962.79|952.29|962.77|952.27|2
1653811650000|2022-05-29 08:07:30|947.02|936.52|947.14|936.64|947.17|936.67|947.02|936.52|10
1653822270000|2022-05-29 11:04:30|962.91|952.41|963.03|952.53|963.56|953.06|962.91|952.41|14
1653811660000|2022-05-29 08:07:40|946.96|936.46|946.97|936.47|946.97|936.47|946.96|936.46|6
1653822280000|2022-05-29 11:04:40|963.02|952.52|962.68|952.18|963.05|952.55|962.68|952.18|21
1653811670000|2022-05-29 08:07:50|946.96|936.46|948.13|937.63|948.13|937.63|946.96|936.46|19
1653822290000|2022-05-29 11:04:50|962.61|952.11|962.48|951.98|962.61|952.11|962.43|951.93|16
1653811680000|2022-05-29 08:08:00|948.01|937.51|948.1|937.6|948.1|937.6|948.01|937.51|6
1653822300000|2022-05-29 11:05:00|962.24|951.74|963.09|952.59|963.46|952.96|962.18|951.68|30
1653811690000|2022-05-29 08:08:10|948.07|937.57|948.01|937.51|948.07|937.57|948|937.5|3
1653822310000|2022-05-29 11:05:10|963.08|952.58|963.08|952.58|963.11|952.61|962.89|952.39|12
1653811700000|2022-05-29 08:08:20|947.96|937.46|948.47|937.97|948.47|937.97|947.96|937.46|10
1653822320000|2022-05-29 11:05:20|963.1|952.6|962.9|952.4|963.13|952.63|962.9|952.4|10
1653811710000|2022-05-29 08:08:30|948.5|938|948.53|938.03|948.53|938.03|948.5|938|3
1653822330000|2022-05-29 11:05:30|962.89|952.39|962.9|952.4|962.9|952.4|962.89|952.39|2
1653811720000|2022-05-29 08:08:40|948.54|938.04|948.75|938.25|948.75|938.25|948.54|938.04|2
1653822340000|2022-05-29 11:05:40|962.92|952.42|962.8|952.3|962.92|952.42|962.8|952.3|8
1653811730000|2022-05-29 08:08:50|948.73|938.23|948.75|938.25|948.77|938.27|948.72|938.22|11
1653822350000|2022-05-29 11:05:50|962.78|952.28|962.8|952.3|962.8|952.3|962.78|952.28|3
1653811740000|2022-05-29 08:09:00|948.76|938.26|948.75|938.25|948.77|938.27|948.73|938.23|11
1653822360000|2022-05-29 11:06:00|962.81|952.31|962.54|952.04|962.81|952.31|962.41|951.91|8
1653811750000|2022-05-29 08:09:10|948.73|938.23|948.75|938.25|948.75|938.25|948.73|938.23|6
1653822370000|2022-05-29 11:06:10|962.56|952.06|962.58|952.08|962.59|952.09|962.56|952.06|5
1653811760000|2022-05-29 08:09:20|948.74|938.24|948.75|938.25|948.75|938.25|948.74|938.24|4
1653822380000|2022-05-29 11:06:20|962.59|952.09|962.67|952.17|962.67|952.17|962.59|952.09|2
1653811770000|2022-05-29 08:09:30|948.74|938.24|948.82|938.32|948.83|938.33|948.4|937.9|15
1653822390000|2022-05-29 11:06:30|962.59|952.09|962.2|951.7|962.59|952.09|962.15|951.65|9
1653811780000|2022-05-29 08:09:40|948.83|938.33|948.86|938.36|948.86|938.36|948.83|938.33|4
1653822400000|2022-05-29 11:06:40|962.19|951.69|961.9|951.4|962.19|951.69|961.67|951.17|20
1653811790000|2022-05-29 08:09:50|948.84|938.34|948.84|938.34|948.86|938.36|948.84|938.34|3
1653822410000|2022-05-29 11:06:50|961.93|951.43|962.14|951.64|962.18|951.68|961.93|951.43|10
1653811800000|2022-05-29 08:10:00|948.85|938.35|948.84|938.34|948.85|938.35|948.81|938.31|8
1653822420000|2022-05-29 11:07:00|962.13|951.63|962|951.5|962.14|951.64|961.7|951.2|17
1653811810000|2022-05-29 08:10:10|948.86|938.36|948.86|938.36|948.86|938.36|948.84|938.34|3
1653822430000|2022-05-29 11:07:10|962.08|951.58|962.11|951.61|962.19|951.69|962.08|951.58|7
1653811820000|2022-05-29 08:10:20|949.05|938.55|949.08|938.58|949.08|938.58|949.03|938.53|6
1653822440000|2022-05-29 11:07:20|962.04|951.54|962.11|951.61|962.16|951.66|962.01|951.51|9
1653811830000|2022-05-29 08:10:30|949.1|938.6|949.64|939.14|949.64|939.14|949.08|938.58|8
1653822450000|2022-05-29 11:07:30|962.04|951.54|962|951.5|962.11|951.61|961.77|951.27|6
1653811850000|2022-05-29 08:10:50|949.65|939.15|949.65|939.15|949.65|939.15|949.64|939.14|9
1653822460000|2022-05-29 11:07:40|961.99|951.49|962.76|952.26|962.76|952.26|961.99|951.49|17
1653811860000|2022-05-29 08:11:00|949.63|939.13|949.62|939.12|949.63|939.13|949.62|939.12|6
1653822470000|2022-05-29 11:07:50|962.78|952.28|962.75|952.25|962.79|952.29|962.75|952.25|6
1653811880000|2022-05-29 08:11:20|949.35|938.85|949.24|938.74|949.35|938.85|949.06|938.56|8
1653822480000|2022-05-29 11:08:00|962.64|952.14|962.37|951.87|962.64|952.14|962.27|951.77|19
1653811890000|2022-05-29 08:11:30|949.25|938.75|949.29|938.79|949.29|938.79|949.25|938.75|3
1653822490000|2022-05-29 11:08:10|962.36|951.86|962.36|951.86|962.37|951.87|962.27|951.77|5
1653811910000|2022-05-29 08:11:50|949.28|938.78|948.37|937.87|949.29|938.79|948.32|937.82|12
1653822500000|2022-05-29 11:08:20|962.27|951.77|962.27|951.77|962.27|951.77|962.27|951.77|1
1653811920000|2022-05-29 08:12:00|948.66|938.16|948.33|937.83|948.71|938.21|948.33|937.83|6
1653822520000|2022-05-29 11:08:40|962.26|951.76|962.8|952.3|962.8|952.3|962.26|951.76|12
1653811940000|2022-05-29 08:12:20|948.32|937.82|948.32|937.82|948.32|937.82|948.32|937.82|1
1653822530000|2022-05-29 11:08:50|962.86|952.36|962.86|952.36|962.86|952.36|962.86|952.36|1
1653811950000|2022-05-29 08:12:30|948.24|937.74|948.24|937.74|948.24|937.74|948.24|937.74|1
1653822540000|2022-05-29 11:09:00|962.84|952.34|962.97|952.47|962.97|952.47|962.71|952.21|9
1653811960000|2022-05-29 08:12:40|948.28|937.78|948.19|937.69|948.28|937.78|948.19|937.69|8
1653822550000|2022-05-29 11:09:10|962.94|952.44|962.91|952.41|962.94|952.44|962.78|952.28|10
1653811970000|2022-05-29 08:12:50|948.16|937.66|947.49|936.99|948.19|937.69|947.49|936.99|14
1653822560000|2022-05-29 11:09:20|962.9|952.4|962.9|952.4|962.9|952.4|962.8|952.3|3
1653811980000|2022-05-29 08:13:00|947.52|937.02|947.75|937.25|947.75|937.25|947.52|937.02|4
1653822570000|2022-05-29 11:09:30|962.89|952.39|962.86|952.36|962.93|952.43|962.85|952.35|6
1653812000000|2022-05-29 08:13:20|947.77|937.27|947.77|937.27|947.77|937.27|947.75|937.25|5
1653822580000|2022-05-29 11:09:40|962.85|952.35|962.7|952.2|962.86|952.36|962.7|952.2|7
1653812010000|2022-05-29 08:13:30|947.75|937.25|948.03|937.53|948.03|937.53|947.75|937.25|12
1653822590000|2022-05-29 11:09:50|962.57|952.07|962.55|952.05|962.63|952.13|962.55|952.05|13
1653812020000|2022-05-29 08:13:40|947.87|937.37|948.95|938.45|948.95|938.45|947.87|937.37|13
1653822600000|2022-05-29 11:10:00|962.56|952.06|962.51|952.01|962.56|952.06|962.51|952.01|7
1653812030000|2022-05-29 08:13:50|949.23|938.73|949.45|938.95|949.45|938.95|949.23|938.73|2
1653822610000|2022-05-29 11:10:10|962.5|952|962.11|951.61|962.5|952|962.02|951.52|18
1653812040000|2022-05-29 08:14:00|949.23|938.73|949|938.5|949.45|938.95|948.99|938.49|10
1653822620000|2022-05-29 11:10:20|962.12|951.62|961.66|951.16|962.28|951.78|961.66|951.16|25
1653812050000|2022-05-29 08:14:10|949.19|938.69|949.4|938.9|949.4|938.9|949.19|938.69|8
1653822630000|2022-05-29 11:10:30|961.62|951.12|961.5|951|961.62|951.12|961.47|950.97|18
1653812060000|2022-05-29 08:14:20|949.33|938.83|949.32|938.82|949.39|938.89|949.32|938.82|4
1653822640000|2022-05-29 11:10:40|961.51|951.01|961.53|951.03|961.56|951.06|961.21|950.71|12
1653812070000|2022-05-29 08:14:30|949.3|938.8|948.96|938.46|949.32|938.82|948.96|938.46|6
1653822650000|2022-05-29 11:10:50|961.48|950.98|960.7|950.2|961.48|950.98|960.7|950.2|8
1653812080000|2022-05-29 08:14:40|948.94|938.44|948.94|938.44|948.94|938.44|948.94|938.44|1
1653822660000|2022-05-29 11:11:00|960.63|950.13|959.95|949.45|960.68|950.18|959.81|949.31|31
1653812090000|2022-05-29 08:14:50|948.97|938.47|948.94|938.44|948.97|938.47|948.94|938.44|2
1653822670000|2022-05-29 11:11:10|959.94|949.44|960.04|949.54|960.13|949.63|959.82|949.32|19
1653822680000|2022-05-29 11:11:20|960.03|949.53|960.27|949.77|960.27|949.77|960.03|949.53|6
1653812100000|2022-05-29 08:15:00|948.9|938.4|948.9|938.4|948.9|938.4|948.9|938.4|1
1653822690000|2022-05-29 11:11:30|960.26|949.76|960.27|949.77|960.27|949.77|960.26|949.76|2
1653812110000|2022-05-29 08:15:10|948.81|938.31|948.87|938.37|948.87|938.37|948.62|938.12|11
1653822700000|2022-05-29 11:11:40|960.29|949.79|959.97|949.47|960.31|949.81|959.93|949.43|9
1653812120000|2022-05-29 08:15:20|948.88|938.38|948.9|938.4|948.9|938.4|948.88|938.38|3
1653822710000|2022-05-29 11:11:50|959.98|949.48|959.69|949.19|959.98|949.48|959.68|949.18|15
1653812130000|2022-05-29 08:15:30|948.91|938.41|949.36|938.86|949.37|938.87|948.91|938.41|17
1653822720000|2022-05-29 11:12:00|959.66|949.16|959.89|949.39|959.89|949.39|959.63|949.13|10
1653812140000|2022-05-29 08:15:40|949.37|938.87|949.69|939.19|949.69|939.19|949.37|938.87|12
1653822730000|2022-05-29 11:12:10|959.9|949.4|959.87|949.37|959.91|949.41|959.87|949.37|6
1653812150000|2022-05-29 08:15:50|949.66|939.16|949.67|939.17|949.67|939.17|949.66|939.16|2
1653822740000|2022-05-29 11:12:20|959.97|949.47|959.77|949.27|960.14|949.64|959.77|949.27|19
1653812160000|2022-05-29 08:16:00|949.66|939.16|949.66|939.16|949.66|939.16|949.66|939.16|1
1653822750000|2022-05-29 11:12:30|959.76|949.26|959.74|949.24|959.76|949.26|959.54|949.04|11
1653812170000|2022-05-29 08:16:10|949.63|939.13|949.74|939.24|949.74|939.24|949.63|939.13|2
1653822760000|2022-05-29 11:12:40|959.56|949.06|959.55|949.05|959.57|949.07|959.53|949.03|6
1653812180000|2022-05-29 08:16:20|949.75|939.25|949.77|939.27|949.77|939.27|949.75|939.25|5
1653822770000|2022-05-29 11:12:50|959.5|949|959.61|949.11|959.62|949.12|959.46|948.96|15
1653812190000|2022-05-29 08:16:30|949.78|939.28|949.79|939.29|949.79|939.29|949.78|939.28|2
1653822780000|2022-05-29 11:13:00|959.63|949.13|959.51|949.01|959.66|949.16|959.51|949.01|15
1653812200000|2022-05-29 08:16:40|949.9|939.4|950.68|940.18|950.68|940.18|949.9|939.4|6
1653822790000|2022-05-29 11:13:10|959.66|949.16|959.56|949.06|959.66|949.16|959.46|948.96|13
1653812210000|2022-05-29 08:16:50|950.7|940.2|950.78|940.28|950.78|940.28|950.7|940.2|2
1653822800000|2022-05-29 11:13:20|959.54|949.04|959.53|949.03|959.54|949.04|959.38|948.88|6
1653812220000|2022-05-29 08:17:00|950.8|940.3|950.82|940.32|950.93|940.43|950.78|940.28|10
1653822810000|2022-05-29 11:13:30|959.39|948.89|959.19|948.69|959.39|948.89|959.1|948.6|10
1653812230000|2022-05-29 08:17:10|950.93|940.43|952.99|942.49|953.03|942.53|950.93|940.43|24
1653822820000|2022-05-29 11:13:40|959.26|948.76|958.94|948.44|959.44|948.94|958.94|948.44|9
1653812240000|2022-05-29 08:17:20|952.96|942.46|953.13|942.63|953.13|942.63|952.96|942.46|8
1653822830000|2022-05-29 11:13:50|958.89|948.39|958.58|948.08|958.93|948.43|958.49|947.99|15
1653812250000|2022-05-29 08:17:30|953.05|942.55|952.15|941.65|953.05|942.55|952.08|941.58|18
1653822840000|2022-05-29 11:14:00|958.47|947.97|958.91|948.41|958.91|948.41|958.39|947.89|27
1653812260000|2022-05-29 08:17:40|952.18|941.68|952.04|941.54|952.2|941.7|952.04|941.54|12
1653822850000|2022-05-29 11:14:10|958.92|948.42|958.89|948.39|959|948.5|958.8|948.3|17
1653812270000|2022-05-29 08:17:50|952.03|941.53|952.04|941.54|952.04|941.54|952.03|941.53|2
1653822860000|2022-05-29 11:14:20|958.9|948.4|958.91|948.41|959.2|948.7|958.85|948.35|19
1653812280000|2022-05-29 08:18:00|952.03|941.53|951.94|941.44|952.04|941.54|951.51|941.01|16
1653822870000|2022-05-29 11:14:30|958.9|948.4|958.98|948.48|958.99|948.49|958.82|948.32|17
1653812300000|2022-05-29 08:18:20|951.95|941.45|952.45|941.95|952.45|941.95|951.95|941.45|13
1653822880000|2022-05-29 11:14:40|958.97|948.47|958.25|947.75|958.97|948.47|958.25|947.75|13
1653812310000|2022-05-29 08:18:30|952.5|942|952.56|942.06|952.56|942.06|952.5|942|5
1653822890000|2022-05-29 11:14:50|958.24|947.74|958.53|948.03|958.59|948.09|958.24|947.74|11
1653812320000|2022-05-29 08:18:40|952.67|942.17|952.8|942.3|953.15|942.65|952.67|942.17|13
1653822900000|2022-05-29 11:15:00|958.54|948.04|959.24|948.74|959.43|948.93|958.54|948.04|17
1653812330000|2022-05-29 08:18:50|952.81|942.31|953.36|942.86|953.49|942.99|952.81|942.31|13
1653822910000|2022-05-29 11:15:10|958.91|948.41|958.96|948.46|958.96|948.46|958.89|948.39|4
1653812340000|2022-05-29 08:19:00|953.37|942.87|953.59|943.09|953.63|943.13|953.36|942.86|11
1653822920000|2022-05-29 11:15:20|958.95|948.45|959.7|949.2|959.7|949.2|958.95|948.45|7
1653812350000|2022-05-29 08:19:10|953.63|943.13|953.66|943.16|953.99|943.49|953.56|943.06|21
1653822930000|2022-05-29 11:15:30|959.71|949.21|959.86|949.36|959.86|949.36|959.69|949.19|12
1653812360000|2022-05-29 08:19:20|953.47|942.97|952.92|942.42|953.47|942.97|952.86|942.36|24
1653822940000|2022-05-29 11:15:40|959.83|949.33|959.86|949.36|959.9|949.4|959.78|949.28|12
1653812370000|2022-05-29 08:19:30|953.01|942.51|952.99|942.49|953.01|942.51|952.98|942.48|5
1653822950000|2022-05-29 11:15:50|959.82|949.32|959.91|949.41|959.91|949.41|959.82|949.32|9
1653812380000|2022-05-29 08:19:40|952.98|942.48|953.04|942.54|953.11|942.61|952.98|942.48|9
1653822960000|2022-05-29 11:16:00|959.88|949.38|959.92|949.42|959.92|949.42|959.88|949.38|5
1653812390000|2022-05-29 08:19:50|953.01|942.51|953.38|942.88|953.38|942.88|952.98|942.48|7
1653822970000|2022-05-29 11:16:10|959.93|949.43|960.23|949.73|960.32|949.82|959.93|949.43|20
1653812400000|2022-05-29 08:20:00|953.08|942.58|953.42|942.92|953.53|943.03|953.01|942.51|19
1653822980000|2022-05-29 11:16:20|960.24|949.74|960.49|949.99|960.63|950.13|960.2|949.7|14
1653812410000|2022-05-29 08:20:10|953.46|942.96|953.11|942.61|953.49|942.99|953.11|942.61|13
1653822990000|2022-05-29 11:16:30|960.48|949.98|960.62|950.12|960.63|950.13|960.47|949.97|8
1653812420000|2022-05-29 08:20:20|953.12|942.62|953.06|942.56|953.12|942.62|952.98|942.48|14
1653823000000|2022-05-29 11:16:40|960.61|950.11|960.73|950.23|960.77|950.27|960.48|949.98|15
1653812430000|2022-05-29 08:20:30|953.02|942.52|953.03|942.53|953.04|942.54|953.01|942.51|7
1653823010000|2022-05-29 11:16:50|960.72|950.22|960.73|950.23|960.73|950.23|960.72|950.22|2
1653812440000|2022-05-29 08:20:40|953.05|942.55|953|942.5|953.32|942.82|952.99|942.49|9
1653823020000|2022-05-29 11:17:00|960.81|950.31|960.85|950.35|961.19|950.69|960.77|950.27|8
1653812450000|2022-05-29 08:20:50|952.92|942.42|952.96|942.46|952.96|942.46|952.91|942.41|4
1653823030000|2022-05-29 11:17:10|960.84|950.34|960.3|949.8|960.99|950.49|960.25|949.75|31
1653812460000|2022-05-29 08:21:00|953.3|942.8|953.91|943.41|953.91|943.41|953.3|942.8|24
1653823040000|2022-05-29 11:17:20|960.26|949.76|960.1|949.6|960.29|949.79|960.08|949.58|12
1653812470000|2022-05-29 08:21:10|953.96|943.46|954.73|944.23|954.73|944.23|953.96|943.46|16
1653823050000|2022-05-29 11:17:30|960.11|949.61|960.46|949.96|960.46|949.96|960.09|949.59|11
1653812480000|2022-05-29 08:21:20|954.97|944.47|954.32|943.82|955.38|944.88|954.32|943.82|27
1653823060000|2022-05-29 11:17:40|960.36|949.86|960.09|949.59|960.36|949.86|960.09|949.59|8
1653812490000|2022-05-29 08:21:30|954.14|943.64|954.44|943.94|954.44|943.94|954.06|943.56|23
1653823080000|2022-05-29 11:18:00|960.1|949.6|960.09|949.59|960.1|949.6|960.09|949.59|2
1653812500000|2022-05-29 08:21:40|954.43|943.93|961.25|950.75|961.25|950.75|954.43|943.93|29
1653823090000|2022-05-29 11:18:10|960.2|949.7|960.22|949.72|960.23|949.73|960.08|949.58|9
1653812510000|2022-05-29 08:21:50|961.95|951.45|962.57|952.07|962.74|952.24|961.54|951.04|30
1653823100000|2022-05-29 11:18:20|960.2|949.7|960.45|949.95|960.45|949.95|960.09|949.59|13
1653812520000|2022-05-29 08:22:00|962.7|952.2|961.06|950.56|962.7|952.2|961.06|950.56|26
1653823110000|2022-05-29 11:18:30|960.49|949.99|960.49|949.99|960.49|949.99|960.49|949.99|1
1653812530000|2022-05-29 08:22:10|961.15|950.65|960.39|949.89|961.16|950.66|959.87|949.37|24
1653823120000|2022-05-29 11:18:40|960.47|949.97|960.09|949.59|960.47|949.97|960.09|949.59|7
1653812540000|2022-05-29 08:22:20|960.48|949.98|959.69|949.19|960.55|950.05|959.47|948.97|30
1653823130000|2022-05-29 11:18:50|960.15|949.65|960.39|949.89|960.39|949.89|960.15|949.65|8
1653812550000|2022-05-29 08:22:30|959.73|949.23|959.72|949.22|959.73|949.23|959.49|948.99|20
1653823140000|2022-05-29 11:19:00|960.4|949.9|960.84|950.34|960.87|950.37|960.39|949.89|10
1653812560000|2022-05-29 08:22:40|959.73|949.23|960.03|949.53|960.35|949.85|959.66|949.16|26
1653823150000|2022-05-29 11:19:10|960.83|950.33|960.85|950.35|960.85|950.35|960.83|950.33|2
1653812570000|2022-05-29 08:22:50|960.02|949.52|960.3|949.8|960.3|949.8|960.02|949.52|16
1653823160000|2022-05-29 11:19:20|960.91|950.41|961.25|950.75|961.26|950.76|960.91|950.41|11
1653812580000|2022-05-29 08:23:00|960.25|949.75|959.17|948.67|960.27|949.77|959.17|948.67|31
1653823170000|2022-05-29 11:19:30|961.24|950.74|961.15|950.65|961.24|950.74|961.15|950.65|2
1653812590000|2022-05-29 08:23:10|959.16|948.66|957.83|947.33|959.21|948.71|957.83|947.33|34
1653823180000|2022-05-29 11:19:40|961.14|950.64|961.22|950.72|961.26|950.76|960.82|950.32|10
1653812600000|2022-05-29 08:23:20|957.89|947.39|957.6|947.1|958.37|947.87|957.49|946.99|23
1653823190000|2022-05-29 11:19:50|960.91|950.41|961.22|950.72|961.22|950.72|960.82|950.32|5
1653812610000|2022-05-29 08:23:30|957.65|947.15|958.63|948.13|958.63|948.13|957.64|947.14|14
1653823200000|2022-05-29 11:20:00|961.21|950.71|961.26|950.76|961.26|950.76|960.82|950.32|5
1653812620000|2022-05-29 08:23:40|958.64|948.14|959.25|948.75|959.25|948.75|958.57|948.07|32
1653823210000|2022-05-29 11:20:10|961.24|950.74|961.26|950.76|961.26|950.76|961.13|950.63|10
1653812630000|2022-05-29 08:23:50|959.24|948.74|959.56|949.06|959.56|949.06|959.05|948.55|22
1653823220000|2022-05-29 11:20:20|961.09|950.59|961.01|950.51|961.09|950.59|960.97|950.47|15
1653812640000|2022-05-29 08:24:00|959.62|949.12|961.02|950.52|961.09|950.59|959.62|949.12|27
1653823230000|2022-05-29 11:20:30|961.09|950.59|961.39|950.89|961.4|950.9|961.01|950.51|14
1653812650000|2022-05-29 08:24:10|961.05|950.55|960.47|949.97|961.07|950.57|960.4|949.9|22
1653823240000|2022-05-29 11:20:40|961.38|950.88|961.4|950.9|961.4|950.9|961.37|950.87|3
1653812660000|2022-05-29 08:24:20|960.46|949.96|960.45|949.95|960.5|950|960.45|949.95|11
1653823250000|2022-05-29 11:20:50|961.45|950.95|961.46|950.96|961.46|950.96|961.44|950.94|4
1653812670000|2022-05-29 08:24:30|960.53|950.03|959.34|948.84|960.61|950.11|959.34|948.84|23
1653823260000|2022-05-29 11:21:00|961.42|950.92|961.04|950.54|961.42|950.92|961.04|950.54|17
1653812680000|2022-05-29 08:24:40|958.58|948.08|958.66|948.16|958.79|948.29|958.56|948.06|27
1653823270000|2022-05-29 11:21:10|961.15|950.65|961.16|950.66|961.16|950.66|961.15|950.65|2
1653812690000|2022-05-29 08:24:50|958.65|948.15|959.18|948.68|959.42|948.92|958.63|948.13|30
1653823280000|2022-05-29 11:21:20|961.05|950.55|961.16|950.66|961.18|950.68|961.04|950.54|6
1653812700000|2022-05-29 08:25:00|959.06|948.56|959.14|948.64|959.23|948.73|958.96|948.46|18
1653823290000|2022-05-29 11:21:30|961.07|950.57|961.13|950.63|961.24|950.74|961.07|950.57|9
1653812710000|2022-05-29 08:25:10|959.09|948.59|959.17|948.67|959.19|948.69|959.01|948.51|12
1653823300000|2022-05-29 11:21:40|961.11|950.61|961.08|950.58|961.19|950.69|961.08|950.58|6
1653812720000|2022-05-29 08:25:20|959.02|948.52|959.22|948.72|959.33|948.83|958.92|948.42|23
1653823310000|2022-05-29 11:21:50|961.07|950.57|960.96|950.46|961.07|950.57|960.96|950.46|5
1653812730000|2022-05-29 08:25:30|959.17|948.67|959.23|948.73|959.24|948.74|959.08|948.58|12
1653823320000|2022-05-29 11:22:00|961|950.5|960.96|950.46|961|950.5|960.96|950.46|4
1653812740000|2022-05-29 08:25:40|959.28|948.78|959.17|948.67|959.28|948.78|959.09|948.59|18
1653823330000|2022-05-29 11:22:10|961.12|950.62|961|950.5|961.12|950.62|960.96|950.46|5
1653812750000|2022-05-29 08:25:50|959.06|948.56|959.23|948.73|959.25|948.75|958.98|948.48|13
1653823340000|2022-05-29 11:22:20|960.96|950.46|960.96|950.46|961.03|950.53|960.95|950.45|8
1653812760000|2022-05-29 08:26:00|959.18|948.68|959.23|948.73|959.26|948.76|959.16|948.66|14
1653823350000|2022-05-29 11:22:30|960.99|950.49|961.01|950.51|961.01|950.51|960.97|950.47|11
1653812770000|2022-05-29 08:26:10|959.19|948.69|959.06|948.56|959.31|948.81|959.04|948.54|25
1653823360000|2022-05-29 11:22:40|960.97|950.47|960.97|950.47|961|950.5|960.97|950.47|3
1653812780000|2022-05-29 08:26:20|959.07|948.57|959.83|949.33|959.83|949.33|959.07|948.57|25
1653823370000|2022-05-29 11:22:50|960.92|950.42|960.89|950.39|960.92|950.42|960.89|950.39|3
1653812790000|2022-05-29 08:26:30|959.84|949.34|959.85|949.35|959.86|949.36|959.77|949.27|15
1653823380000|2022-05-29 11:23:00|960.93|950.43|961.22|950.72|961.82|951.32|960.89|950.39|19
1653812800000|2022-05-29 08:26:40|959.87|949.37|959.85|949.35|959.87|949.37|959.85|949.35|4
1653823390000|2022-05-29 11:23:10|961.18|950.68|960.86|950.36|961.19|950.69|960.86|950.36|17
1653812810000|2022-05-29 08:26:50|959.84|949.34|959.93|949.43|960.43|949.93|959.84|949.34|19
1653823400000|2022-05-29 11:23:20|960.85|950.35|960.64|950.14|960.86|950.36|960.63|950.13|19
1653812820000|2022-05-29 08:27:00|959.92|949.42|959.91|949.41|960.16|949.66|959.91|949.41|13
1653823420000|2022-05-29 11:23:40|960.62|950.12|960.56|950.06|960.64|950.14|960.56|950.06|5
1653812830000|2022-05-29 08:27:10|959.93|949.43|959.28|948.78|960.07|949.57|959.28|948.78|16
1653823430000|2022-05-29 11:23:50|960.91|950.41|961.19|950.69|961.23|950.73|960.91|950.41|15
1653812840000|2022-05-29 08:27:20|959.27|948.77|959.93|949.43|959.93|949.43|959.26|948.76|18
1653823440000|2022-05-29 11:24:00|961.2|950.7|961.41|950.91|961.85|951.35|961.03|950.53|22
1653812850000|2022-05-29 08:27:30|959.94|949.44|961.46|950.96|961.46|950.96|959.94|949.44|24
1653823450000|2022-05-29 11:24:10|961.52|951.02|961.43|950.93|961.52|951.02|961.38|950.88|11
1653812860000|2022-05-29 08:27:40|961.5|951|962|951.5|962.39|951.89|961.42|950.92|28
1653823460000|2022-05-29 11:24:20|961.42|950.92|961.47|950.97|961.48|950.98|961.42|950.92|3
1653812870000|2022-05-29 08:27:50|962.02|951.52|961.64|951.14|962.32|951.82|961.41|950.91|18
1653823470000|2022-05-29 11:24:30|961.38|950.88|961.79|951.29|961.79|951.29|961.22|950.72|15
1653812880000|2022-05-29 08:28:00|961.62|951.12|961.33|950.83|961.64|951.14|961.2|950.7|14
1653823490000|2022-05-29 11:24:50|961.91|951.41|961.91|951.41|961.91|951.41|961.91|951.41|1
1653812890000|2022-05-29 08:28:10|961.6|951.1|961.54|951.04|961.6|951.1|960.97|950.47|18
1653823500000|2022-05-29 11:25:00|961.9|951.4|962.16|951.66|962.16|951.66|961.88|951.38|10
1653812900000|2022-05-29 08:28:20|961.53|951.03|960.91|950.41|961.59|951.09|960.91|950.41|17
1653823510000|2022-05-29 11:25:10|962.03|951.53|961.82|951.32|962.22|951.72|961.79|951.29|13
1653812910000|2022-05-29 08:28:30|960.9|950.4|961.01|950.51|961.23|950.73|960.9|950.4|8
1653823520000|2022-05-29 11:25:20|961.78|951.28|961.25|950.75|961.8|951.3|961.25|950.75|12
1653812920000|2022-05-29 08:28:40|960.97|950.47|961.08|950.58|961.21|950.71|960.97|950.47|10
1653823530000|2022-05-29 11:25:30|961.24|950.74|960.83|950.33|961.24|950.74|960.83|950.33|13
1653812930000|2022-05-29 08:28:50|961.2|950.7|961.21|950.71|961.23|950.73|961.14|950.64|13
1653823540000|2022-05-29 11:25:40|960.84|950.34|960.88|950.38|960.89|950.39|960.83|950.33|10
1653812940000|2022-05-29 08:29:00|961.29|950.79|961.69|951.19|961.71|951.21|961.29|950.79|9
1653823550000|2022-05-29 11:25:50|960.87|950.37|961.26|950.76|961.26|950.76|960.84|950.34|14
1653812950000|2022-05-29 08:29:10|961.7|951.2|961.73|951.23|961.73|951.23|961.7|951.2|3
1653823560000|2022-05-29 11:26:00|961.25|950.75|961.27|950.77|961.3|950.8|961.18|950.68|12
1653812960000|2022-05-29 08:29:20|961.74|951.24|961.92|951.42|961.96|951.46|961.74|951.24|3
1653823570000|2022-05-29 11:26:10|961.28|950.78|961.23|950.73|961.31|950.81|961.21|950.71|13
1653812970000|2022-05-29 08:29:30|961.93|951.43|961|950.5|961.93|951.43|961|950.5|29
1653823580000|2022-05-29 11:26:20|961.22|950.72|960.89|950.39|961.22|950.72|960.89|950.39|18
1653812980000|2022-05-29 08:29:40|961.12|950.62|961.16|950.66|961.17|950.67|961.12|950.62|6
1653823590000|2022-05-29 11:26:30|960.9|950.4|960.91|950.41|961.04|950.54|960.9|950.4|9
1653812990000|2022-05-29 08:29:50|961.07|950.57|960.19|949.69|961.07|950.57|960.19|949.69|15
1653823600000|2022-05-29 11:26:40|960.94|950.44|961.88|951.38|961.88|951.38|960.94|950.44|25
1653823610000|2022-05-29 11:26:50|961.89|951.39|961.9|951.4|961.97|951.47|961.89|951.39|6
1653813000000|2022-05-29 08:30:00|960.2|949.7|960.87|950.37|960.98|950.48|960.19|949.69|20
1653823620000|2022-05-29 11:27:00|961.92|951.42|962.79|952.29|962.84|952.34|961.92|951.42|19
1653813010000|2022-05-29 08:30:10|961.05|950.55|961.71|951.21|961.71|951.21|961.05|950.55|16
1653823630000|2022-05-29 11:27:10|962.8|952.3|962.83|952.33|962.83|952.33|962.8|952.3|2
1653813020000|2022-05-29 08:30:20|961.72|951.22|961.96|951.46|962|951.5|961.72|951.22|4
1653823640000|2022-05-29 11:27:20|962.82|952.32|962.84|952.34|962.87|952.37|962.82|952.32|7
1653813030000|2022-05-29 08:30:30|961.97|951.47|962|951.5|962|951.5|961.97|951.47|3
1653823650000|2022-05-29 11:27:30|962.81|952.31|962.72|952.22|962.82|952.32|962.71|952.21|8
1653813040000|2022-05-29 08:30:40|961.97|951.47|962.59|952.09|962.6|952.1|961.96|951.46|11
1653823660000|2022-05-29 11:27:40|962.73|952.23|962.4|951.9|962.73|952.23|962.38|951.88|15
1653813050000|2022-05-29 08:30:50|962.6|952.1|963.58|953.08|963.58|953.08|962.6|952.1|10
1653823670000|2022-05-29 11:27:50|962.42|951.92|962.22|951.72|962.47|951.97|962.22|951.72|3
1653813060000|2022-05-29 08:31:00|963.59|953.09|962.78|952.28|963.59|953.09|962.76|952.26|21
1653823680000|2022-05-29 11:28:00|962.47|951.97|962.37|951.87|962.47|951.97|962.37|951.87|11
1653813070000|2022-05-29 08:31:10|962.79|952.29|963.57|953.07|963.57|953.07|962.79|952.29|21
1653823690000|2022-05-29 11:28:10|962.42|951.92|962.35|951.85|962.42|951.92|962.3|951.8|12
1653813080000|2022-05-29 08:31:20|963.33|952.83|963.33|952.83|963.76|953.26|962.97|952.47|17
1653823700000|2022-05-29 11:28:20|962.31|951.81|962.34|951.84|962.36|951.86|962.31|951.81|8
1653813090000|2022-05-29 08:31:30|963.29|952.79|963.67|953.17|963.69|953.19|963.27|952.77|25
1653823710000|2022-05-29 11:28:30|962.35|951.85|962.47|951.97|962.53|952.03|962.34|951.84|22
1653813100000|2022-05-29 08:31:40|963.68|953.18|963.23|952.73|963.68|953.18|963.05|952.55|22
1653823720000|2022-05-29 11:28:40|962.49|951.99|962.19|951.69|962.49|951.99|962.15|951.65|12
1653813110000|2022-05-29 08:31:50|963.25|952.75|962.93|952.43|963.25|952.75|962.65|952.15|14
1653823730000|2022-05-29 11:28:50|962.14|951.64|962.3|951.8|962.3|951.8|962.14|951.64|8
1653813120000|2022-05-29 08:32:00|962.85|952.35|962.73|952.23|963.03|952.53|962.73|952.23|11
1653823740000|2022-05-29 11:29:00|962.35|951.85|962.22|951.72|962.35|951.85|962.22|951.72|9
1653813130000|2022-05-29 08:32:10|962.82|952.32|962.68|952.18|962.85|952.35|962.68|952.18|9
1653823750000|2022-05-29 11:29:10|962.21|951.71|962.22|951.72|962.22|951.72|962.21|951.71|6
1653813140000|2022-05-29 08:32:20|962.67|952.17|962.16|951.66|962.67|952.17|962.16|951.66|14
1653823760000|2022-05-29 11:29:20|962.21|951.71|962.03|951.53|962.21|951.71|962|951.5|9
1653813150000|2022-05-29 08:32:30|962.02|951.52|961.46|950.96|962.16|951.66|961.46|950.96|19
1653823770000|2022-05-29 11:29:30|962.04|951.54|962.04|951.54|962.04|951.54|962.04|951.54|1
1653813160000|2022-05-29 08:32:40|961.56|951.06|961.87|951.37|961.87|951.37|961.56|951.06|4
1653823780000|2022-05-29 11:29:40|962.03|951.53|962.04|951.54|962.08|951.58|962.03|951.53|4
1653813170000|2022-05-29 08:32:50|961.88|951.38|961.91|951.41|962.02|951.52|961.88|951.38|9
1653823790000|2022-05-29 11:29:50|962.02|951.52|961.46|950.96|962.05|951.55|961.46|950.96|23
1653813180000|2022-05-29 08:33:00|961.92|951.42|962.67|952.17|962.83|952.33|961.82|951.32|16
1653823800000|2022-05-29 11:30:00|961.45|950.95|961.5|951|961.54|951.04|961.45|950.95|9
1653813190000|2022-05-29 08:33:10|962.66|952.16|962.77|952.27|962.83|952.33|962.66|952.16|12
1653823810000|2022-05-29 11:30:10|961.47|950.97|961.51|951.01|961.52|951.02|961.47|950.97|3
1653813200000|2022-05-29 08:33:20|962.83|952.33|962.45|951.95|962.83|952.33|961.95|951.45|19
1653823820000|2022-05-29 11:30:20|961.52|951.02|961.43|950.93|961.52|951.02|961.37|950.87|11
1653813210000|2022-05-29 08:33:30|962.47|951.97|962.43|951.93|962.49|951.99|961.81|951.31|19
1653823830000|2022-05-29 11:30:30|961.44|950.94|961.16|950.66|961.45|950.95|961.16|950.66|12
1653813220000|2022-05-29 08:33:40|962.34|951.84|961.78|951.28|962.4|951.9|961.78|951.28|18
1653823840000|2022-05-29 11:30:40|961.15|950.65|961.19|950.69|961.19|950.69|961.07|950.57|9
1653813230000|2022-05-29 08:33:50|961.85|951.35|961.03|950.53|961.92|951.42|961.02|950.52|20
1653823850000|2022-05-29 11:30:50|961.23|950.73|962.57|952.07|962.62|952.12|961.23|950.73|12
1653813240000|2022-05-29 08:34:00|961.04|950.54|960.75|950.25|961.15|950.65|960.75|950.25|20
1653823860000|2022-05-29 11:31:00|962.73|952.23|963.45|952.95|963.84|953.34|962.73|952.23|35
1653813250000|2022-05-29 08:34:10|960.72|950.22|960.87|950.37|960.95|950.45|960.72|950.22|13
1653823870000|2022-05-29 11:31:10|963.37|952.87|963.57|953.07|963.57|953.07|963.28|952.78|16
1653813260000|2022-05-29 08:34:20|960.86|950.36|960.78|950.28|960.86|950.36|960.78|950.28|6
1653823880000|2022-05-29 11:31:20|963.68|953.18|963.23|952.73|963.71|953.21|963.2|952.7|11
1653813270000|2022-05-29 08:34:30|960.85|950.35|960.92|950.42|960.96|950.46|960.85|950.35|7
1653823890000|2022-05-29 11:31:30|963.22|952.72|963.19|952.69|963.22|952.72|963.16|952.66|12
1653813280000|2022-05-29 08:34:40|960.89|950.39|958.88|948.38|960.89|950.39|958.88|948.38|34
1653823900000|2022-05-29 11:31:40|963.2|952.7|963.19|952.69|963.62|953.12|963.17|952.67|17
1653813290000|2022-05-29 08:34:50|958.89|948.39|958.85|948.35|958.89|948.39|958.85|948.35|5
1653823910000|2022-05-29 11:31:50|963.21|952.71|963.29|952.79|963.53|953.03|963.17|952.67|15
1653813300000|2022-05-29 08:35:00|958.86|948.36|959.76|949.26|959.86|949.36|958.86|948.36|19
1653823920000|2022-05-29 11:32:00|963.4|952.9|963.88|953.38|963.88|953.38|963.4|952.9|11
1653813310000|2022-05-29 08:35:10|959.55|949.05|959.14|948.64|959.55|949.05|959.14|948.64|15
1653823930000|2022-05-29 11:32:10|963.9|953.4|963.83|953.33|963.91|953.41|963.83|953.33|9
1653813320000|2022-05-29 08:35:20|959.07|948.57|958.67|948.17|959.07|948.57|958.56|948.06|14
1653823940000|2022-05-29 11:32:20|963.85|953.35|963.84|953.34|963.9|953.4|963.84|953.34|7
1653813330000|2022-05-29 08:35:30|958.66|948.16|958.7|948.2|958.7|948.2|958.56|948.06|10
1653823950000|2022-05-29 11:32:30|963.83|953.33|963.79|953.29|963.9|953.4|963.79|953.29|10
1653813340000|2022-05-29 08:35:40|958.69|948.19|957.84|947.34|958.69|948.19|957.81|947.31|24
1653823960000|2022-05-29 11:32:40|963.7|953.2|963.09|952.59|963.7|953.2|963.04|952.54|12
1653813350000|2022-05-29 08:35:50|957.83|947.33|957.7|947.2|957.84|947.34|957.23|946.73|24
1653823970000|2022-05-29 11:32:50|963.1|952.6|962.98|952.48|963.11|952.61|962.94|952.44|6
1653813360000|2022-05-29 08:36:00|957.76|947.26|957.91|947.41|958.01|947.51|957.76|947.26|18
1653823980000|2022-05-29 11:33:00|962.97|952.47|962.88|952.38|962.97|952.47|962.88|952.38|5
1653813370000|2022-05-29 08:36:10|957.96|947.46|958.8|948.3|958.81|948.31|957.96|947.46|13
1653823990000|2022-05-29 11:33:10|962.87|952.37|962.83|952.33|962.95|952.45|962.83|952.33|9
1653813380000|2022-05-29 08:36:20|958.74|948.24|958.34|947.84|958.74|948.24|958.34|947.84|10
1653824000000|2022-05-29 11:33:20|962.8|952.3|962.82|952.32|962.83|952.33|962.8|952.3|7
1653813390000|2022-05-29 08:36:30|958.42|947.92|958.42|947.92|958.42|947.92|958.42|947.92|1
1653824010000|2022-05-29 11:33:30|962.83|952.33|962.83|952.33|962.83|952.33|962.8|952.3|6
1653813400000|2022-05-29 08:36:40|958.34|947.84|958.46|947.96|958.46|947.96|958.3|947.8|8
1653824020000|2022-05-29 11:33:40|962.84|952.34|962.84|952.34|962.84|952.34|962.8|952.3|11
1653813410000|2022-05-29 08:36:50|958.43|947.93|958.18|947.68|958.43|947.93|958.12|947.62|7
1653824030000|2022-05-29 11:33:50|962.81|952.31|962.81|952.31|962.81|952.31|962.81|952.31|1
1653813420000|2022-05-29 08:37:00|958.19|947.69|958.13|947.63|958.19|947.69|958.13|947.63|8
1653824040000|2022-05-29 11:34:00|962.8|952.3|962.81|952.31|962.83|952.33|962.8|952.3|4
1653813430000|2022-05-29 08:37:10|958.12|947.62|958.11|947.61|958.12|947.62|958.1|947.6|3
1653824050000|2022-05-29 11:34:10|962.83|952.33|962.83|952.33|962.85|952.35|962.83|952.33|3
1653813440000|2022-05-29 08:37:20|958.1|947.6|957.46|946.96|958.1|947.6|957.36|946.86|15
1653824060000|2022-05-29 11:34:20|962.85|952.35|962.85|952.35|962.85|952.35|962.85|952.35|1
1653813450000|2022-05-29 08:37:30|957.45|946.95|957.08|946.58|957.45|946.95|956.98|946.48|9
1653824070000|2022-05-29 11:34:30|962.83|952.33|962.85|952.35|962.85|952.35|962.83|952.33|2
1653813460000|2022-05-29 08:37:40|957.07|946.57|956.93|946.43|957.07|946.57|956.92|946.42|4
1653824080000|2022-05-29 11:34:40|962.82|952.32|962.82|952.32|962.82|952.32|962.82|952.32|1
1653813470000|2022-05-29 08:37:50|957.06|946.56|957.59|947.09|957.72|947.22|957.06|946.56|9
1653824090000|2022-05-29 11:34:50|962.8|952.3|962.82|952.32|962.82|952.32|962.8|952.3|2
1653813480000|2022-05-29 08:38:00|957.56|947.06|957.12|946.62|957.56|947.06|957.11|946.61|14
1653824100000|2022-05-29 11:35:00|962.81|952.31|962.82|952.32|962.83|952.33|962.79|952.29|17
1653813490000|2022-05-29 08:38:10|957.36|946.86|956.97|946.47|957.36|946.86|956.97|946.47|10
1653824110000|2022-05-29 11:35:10|962.83|952.33|963.49|952.99|963.49|952.99|962.81|952.31|14
1653813500000|2022-05-29 08:38:20|957.03|946.53|957.2|946.7|957.22|946.72|957.03|946.53|14
1653824120000|2022-05-29 11:35:20|963.51|953.01|963.68|953.18|963.74|953.24|963.51|953.01|15
1653813510000|2022-05-29 08:38:30|957.21|946.71|957.22|946.72|957.24|946.74|957.2|946.7|12
1653824130000|2022-05-29 11:35:30|963.7|953.2|963.69|953.19|963.7|953.2|963.69|953.19|2
1653813520000|2022-05-29 08:38:40|957.24|946.74|955.53|945.03|957.24|946.74|955.32|944.82|17
1653824140000|2022-05-29 11:35:40|963.67|953.17|963.67|953.17|963.68|953.18|963.67|953.17|5
1653813530000|2022-05-29 08:38:50|955.52|945.02|955.11|944.61|955.52|945.02|955.06|944.56|17
1653824150000|2022-05-29 11:35:50|963.65|953.15|963.72|953.22|963.72|953.22|963.65|953.15|10
1653813540000|2022-05-29 08:39:00|955.12|944.62|955.18|944.68|955.19|944.69|955.11|944.61|8
1653824160000|2022-05-29 11:36:00|963.73|953.23|963.95|953.45|963.96|953.46|963.71|953.21|9
1653813550000|2022-05-29 08:39:10|955.19|944.69|955.19|944.69|955.19|944.69|955.18|944.68|3
1653824170000|2022-05-29 11:36:10|963.89|953.39|963.82|953.32|963.93|953.43|963.82|953.32|11
1653813560000|2022-05-29 08:39:20|955.2|944.7|955.18|944.68|955.21|944.71|955.18|944.68|5
1653824180000|2022-05-29 11:36:20|963.86|953.36|963.82|953.32|963.86|953.36|963.82|953.32|2
1653813570000|2022-05-29 08:39:30|955.19|944.69|955.77|945.27|955.78|945.28|955.19|944.69|11
1653824190000|2022-05-29 11:36:30|963.83|953.33|963.8|953.3|963.88|953.38|963.79|953.29|7
1653813580000|2022-05-29 08:39:40|955.8|945.3|955.78|945.28|955.81|945.31|955.78|945.28|9
1653824200000|2022-05-29 11:36:40|963.81|953.31|963.81|953.31|963.82|953.32|963.8|953.3|5
1653813590000|2022-05-29 08:39:50|955.79|945.29|955.77|945.27|955.8|945.3|955.77|945.27|9
1653824210000|2022-05-29 11:36:50|963.82|953.32|963.84|953.34|963.86|953.36|963.82|953.32|7
1653813600000|2022-05-29 08:40:00|955.73|945.23|955.82|945.32|955.86|945.36|955.62|945.12|10
1653824220000|2022-05-29 11:37:00|963.85|953.35|963.86|953.36|963.86|953.36|963.84|953.34|6
1653813610000|2022-05-29 08:40:10|955.77|945.27|955.82|945.32|955.9|945.4|955.77|945.27|17
1653824230000|2022-05-29 11:37:10|963.84|953.34|963.86|953.36|963.86|953.36|963.84|953.34|3
1653813620000|2022-05-29 08:40:20|955.81|945.31|955.27|944.77|955.81|945.31|955.27|944.77|10
1653824240000|2022-05-29 11:37:20|963.8|953.3|963.85|953.35|963.87|953.37|963.8|953.3|8
1653813630000|2022-05-29 08:40:30|955.26|944.76|955.28|944.78|955.28|944.78|955.26|944.76|2
1653824250000|2022-05-29 11:37:30|963.86|953.36|963.87|953.37|963.87|953.37|963.84|953.34|9
1653813640000|2022-05-29 08:40:40|955.26|944.76|955.28|944.78|955.28|944.78|955.26|944.76|2
1653824260000|2022-05-29 11:37:40|963.81|953.31|963.8|953.3|963.84|953.34|963.79|953.29|10
1653813650000|2022-05-29 08:40:50|955.27|944.77|955.27|944.77|955.29|944.79|955.27|944.77|4
1653824270000|2022-05-29 11:37:50|963.81|953.31|963.77|953.27|963.82|953.32|963.77|953.27|5
1653813660000|2022-05-29 08:41:00|955.22|944.72|955.2|944.7|955.24|944.74|955.2|944.7|4
1653824280000|2022-05-29 11:38:00|963.78|953.28|963.81|953.31|963.81|953.31|963.77|953.27|6
1653813670000|2022-05-29 08:41:10|955.22|944.72|956.48|945.98|956.48|945.98|955.22|944.72|17
1653824290000|2022-05-29 11:38:10|963.78|953.28|963.78|953.28|963.78|953.28|963.78|953.28|1
1653813680000|2022-05-29 08:41:20|956.49|945.99|955.94|945.44|956.5|946|955.93|945.43|11
1653824300000|2022-05-29 11:38:20|963.79|953.29|963.1|952.6|963.79|953.29|963.1|952.6|12
1653813690000|2022-05-29 08:41:30|955.93|945.43|955.82|945.32|955.95|945.45|955.7|945.2|10
1653824310000|2022-05-29 11:38:30|963.09|952.59|962.99|952.49|963.1|952.6|962.99|952.49|4
1653813700000|2022-05-29 08:41:40|955.91|945.41|955.97|945.47|955.97|945.47|955.91|945.41|9
1653824330000|2022-05-29 11:38:50|962.94|952.44|963|952.5|963.12|952.62|962.94|952.44|5
1653813710000|2022-05-29 08:41:50|955.9|945.4|955.93|945.43|955.94|945.44|955.9|945.4|4
1653824340000|2022-05-29 11:39:00|962.99|952.49|963|952.5|963.1|952.6|962.99|952.49|8
1653813720000|2022-05-29 08:42:00|955.94|945.44|955.93|945.43|955.94|945.44|955.93|945.43|2
1653824350000|2022-05-29 11:39:10|962.99|952.49|963.17|952.67|963.46|952.96|962.99|952.49|12
1653813730000|2022-05-29 08:42:10|955.94|945.44|955.94|945.44|955.94|945.44|955.94|945.44|1
1653824360000|2022-05-29 11:39:20|963.16|952.66|962.97|952.47|963.16|952.66|962.78|952.28|6
1653813740000|2022-05-29 08:42:20|955.9|945.4|955.9|945.4|955.9|945.4|955.9|945.4|1
1653824370000|2022-05-29 11:39:30|963.1|952.6|962.97|952.47|963.1|952.6|962.95|952.45|12
1653813750000|2022-05-29 08:42:30|955.89|945.39|955.88|945.38|955.89|945.39|955.88|945.38|2
1653824380000|2022-05-29 11:39:40|962.98|952.48|962.97|952.47|962.98|952.48|962.94|952.44|9
1653813760000|2022-05-29 08:42:40|955.89|945.39|955.86|945.36|955.92|945.42|955.86|945.36|7
1653824390000|2022-05-29 11:39:50|962.94|952.44|962.95|952.45|962.98|952.48|962.94|952.44|13
1653813770000|2022-05-29 08:42:50|955.84|945.34|955.92|945.42|955.92|945.42|955.84|945.34|8
1653824400000|2022-05-29 11:40:00|962.96|952.46|963.1|952.6|963.11|952.61|962.93|952.43|17
1653813780000|2022-05-29 08:43:00|955.93|945.43|955.9|945.4|955.99|945.49|955.9|945.4|9
1653824410000|2022-05-29 11:40:10|963.09|952.59|963.53|953.03|963.53|953.03|962.98|952.48|15
1653813790000|2022-05-29 08:43:10|955.89|945.39|955.91|945.41|955.91|945.41|955.89|945.39|7
1653824420000|2022-05-29 11:40:20|963.56|953.06|963.56|953.06|963.56|953.06|963.56|953.06|1
1653813800000|2022-05-29 08:43:20|955.92|945.42|955.88|945.38|955.92|945.42|955.88|945.38|4
1653824430000|2022-05-29 11:40:30|963.6|953.1|963.56|953.06|963.6|953.1|963.55|953.05|3
1653813820000|2022-05-29 08:43:40|955.85|945.35|955.85|945.35|955.86|945.36|955.85|945.35|7
1653824440000|2022-05-29 11:40:40|963.57|953.07|963.61|953.11|963.74|953.24|963.57|953.07|12
1653813830000|2022-05-29 08:43:50|955.86|945.36|955.71|945.21|955.86|945.36|955.71|945.21|8
1653824450000|2022-05-29 11:40:50|963.6|953.1|963.61|953.11|963.62|953.12|963.59|953.09|6
1653813850000|2022-05-29 08:44:10|955.38|944.88|955.4|944.9|955.4|944.9|955.36|944.86|4
1653824460000|2022-05-29 11:41:00|963.62|953.12|963.54|953.04|963.64|953.14|963.53|953.03|13
1653813860000|2022-05-29 08:44:20|955.37|944.87|955.26|944.76|955.37|944.87|954.9|944.4|10
1653824470000|2022-05-29 11:41:10|963.53|953.03|963.92|953.42|964.04|953.54|963.53|953.03|19
1653813870000|2022-05-29 08:44:30|955.25|944.75|955.25|944.75|955.25|944.75|955.25|944.75|1
1653824480000|2022-05-29 11:41:20|963.94|953.44|963.89|953.39|964.17|953.67|963.88|953.38|13
1653813880000|2022-05-29 08:44:40|954.9|944.4|955.66|945.16|955.66|945.16|954.9|944.4|14
1653824490000|2022-05-29 11:41:30|963.91|953.41|963.89|953.39|963.91|953.41|963.89|953.39|6
1653813890000|2022-05-29 08:44:50|955.68|945.18|955.88|945.38|955.88|945.38|955.68|945.18|6
1653824500000|2022-05-29 11:41:40|963.91|953.41|963.86|953.36|963.91|953.41|963.85|953.35|8
1653824510000|2022-05-29 11:41:50|963.88|953.38|963.86|953.36|963.88|953.38|963.86|953.36|5
1653813900000|2022-05-29 08:45:00|955.83|945.33|955.98|945.48|956.44|945.94|955.83|945.33|20
1653824520000|2022-05-29 11:42:00|963.89|953.39|963.9|953.4|963.91|953.41|963.88|953.38|10
1653813910000|2022-05-29 08:45:10|956.26|945.76|955.73|945.23|956.26|945.76|955.73|945.23|7
1653824530000|2022-05-29 11:42:10|964.1|953.6|964.16|953.66|964.17|953.67|964.1|953.6|4
1653813920000|2022-05-29 08:45:20|955.72|945.22|955.59|945.09|955.72|945.22|955.59|945.09|9
1653824540000|2022-05-29 11:42:20|964.18|953.68|964.34|953.84|964.41|953.91|964.17|953.67|14
1653813930000|2022-05-29 08:45:30|955.6|945.1|955.59|945.09|955.62|945.12|955.59|945.09|5
1653824550000|2022-05-29 11:42:30|964.27|953.77|963.93|953.43|964.34|953.84|963.91|953.41|9
1653813940000|2022-05-29 08:45:40|955.52|945.02|955.42|944.92|955.52|945.02|955.42|944.92|4
1653824560000|2022-05-29 11:42:40|963.95|953.45|963.75|953.25|963.98|953.48|963.75|953.25|10
1653813970000|2022-05-29 08:46:10|955.38|944.88|955.2|944.7|955.38|944.88|955.19|944.69|5
1653824570000|2022-05-29 11:42:50|963.73|953.23|963.5|953|963.74|953.24|963.5|953|7
1653813980000|2022-05-29 08:46:20|955.19|944.69|954.93|944.43|955.2|944.7|954.93|944.43|3
1653824580000|2022-05-29 11:43:00|963.44|952.94|963.17|952.67|963.47|952.97|963.17|952.67|22
1653813990000|2022-05-29 08:46:30|954.92|944.42|954.93|944.43|954.93|944.43|954.92|944.42|2
1653824590000|2022-05-29 11:43:10|963.24|952.74|963.51|953.01|963.52|953.02|963.11|952.61|20
1653814000000|2022-05-29 08:46:40|954.9|944.4|954.9|944.4|954.93|944.43|954.9|944.4|3
1653824600000|2022-05-29 11:43:20|963.46|952.96|963.45|952.95|963.48|952.98|963.45|952.95|8
1653814010000|2022-05-29 08:46:50|954.94|944.44|955.42|944.92|955.42|944.92|954.94|944.44|12
1653824610000|2022-05-29 11:43:30|963.44|952.94|963.45|952.95|963.46|952.96|963.38|952.88|12
1653814020000|2022-05-29 08:47:00|955.33|944.83|955.15|944.65|955.41|944.91|955.09|944.59|21
1653824620000|2022-05-29 11:43:40|963.3|952.8|963.12|952.62|963.3|952.8|963.12|952.62|9
1653814030000|2022-05-29 08:47:10|955.18|944.68|955.17|944.67|955.18|944.68|955.16|944.66|6
1653824630000|2022-05-29 11:43:50|963.13|952.63|962.97|952.47|963.13|952.63|962.96|952.46|3
1653814040000|2022-05-29 08:47:20|955.19|944.69|955.7|945.2|955.7|945.2|955.19|944.69|12
1653824640000|2022-05-29 11:44:00|962.96|952.46|962.93|952.43|963.09|952.59|962.92|952.42|17
1653814050000|2022-05-29 08:47:30|955.69|945.19|955.36|944.86|955.7|945.2|955.3|944.8|9
1653824650000|2022-05-29 11:44:10|962.95|952.45|963.4|952.9|963.4|952.9|962.89|952.39|23
1653814060000|2022-05-29 08:47:40|955.35|944.85|955.18|944.68|955.35|944.85|955.18|944.68|8
1653824660000|2022-05-29 11:44:20|963.42|952.92|963.47|952.97|963.47|952.97|963.42|952.92|8
1653814070000|2022-05-29 08:47:50|955.24|944.74|955.24|944.74|955.24|944.74|955.24|944.74|1
1653824670000|2022-05-29 11:44:30|963.45|952.95|963.44|952.94|963.52|953.02|963.44|952.94|6
1653814080000|2022-05-29 08:48:00|955.28|944.78|955.77|945.27|955.77|945.27|955.28|944.78|18
1653824680000|2022-05-29 11:44:40|963.43|952.93|963.44|952.94|963.5|953|963.39|952.89|13
1653814090000|2022-05-29 08:48:10|955.78|945.28|955.75|945.25|955.78|945.28|955.75|945.25|4
1653824690000|2022-05-29 11:44:50|963.43|952.93|963.44|952.94|963.44|952.94|963.36|952.86|6
1653814100000|2022-05-29 08:48:20|955.78|945.28|955.77|945.27|955.8|945.3|955.77|945.27|5
1653824700000|2022-05-29 11:45:00|963.47|952.97|963.04|952.54|963.47|952.97|962.69|952.19|20
1653814110000|2022-05-29 08:48:30|955.76|945.26|955.76|945.26|955.77|945.27|955.76|945.26|3
1653824710000|2022-05-29 11:45:10|963.33|952.83|963.9|953.4|963.98|953.48|963.33|952.83|21
1653814120000|2022-05-29 08:48:40|955.77|945.27|955.81|945.31|955.81|945.31|955.76|945.26|7
1653824720000|2022-05-29 11:45:20|963.86|953.36|963.7|953.2|963.86|953.36|963.67|953.17|12
1653814130000|2022-05-29 08:48:50|955.78|945.28|955.44|944.94|955.79|945.29|955.38|944.88|9
1653824730000|2022-05-29 11:45:30|963.69|953.19|963.91|953.41|963.97|953.47|963.67|953.17|9
1653814140000|2022-05-29 08:49:00|955.64|945.14|955.73|945.23|955.73|945.23|955.64|945.14|7
1653824740000|2022-05-29 11:45:40|963.93|953.43|964.24|953.74|964.28|953.78|963.9|953.4|19
1653814160000|2022-05-29 08:49:20|955.74|945.24|955.74|945.24|955.8|945.3|955.73|945.23|8
1653824750000|2022-05-29 11:45:50|964.09|953.59|963.99|953.49|964.28|953.78|963.97|953.47|19
1653814170000|2022-05-29 08:49:30|955.72|945.22|955.72|945.22|955.72|945.22|955.72|945.22|1
1653824760000|2022-05-29 11:46:00|963.98|953.48|963.99|953.49|964.01|953.51|963.98|953.48|9
1653814180000|2022-05-29 08:49:40|955.65|945.15|955.69|945.19|955.69|945.19|955.65|945.15|7
1653824770000|2022-05-29 11:46:10|964|953.5|964.01|953.51|964.01|953.51|963.99|953.49|5
1653814190000|2022-05-29 08:49:50|955.68|945.18|955.72|945.22|955.72|945.22|955.66|945.16|8
1653824780000|2022-05-29 11:46:20|964.02|953.52|966.37|955.87|966.37|955.87|964.02|953.52|24
1653814200000|2022-05-29 08:50:00|955.71|945.21|955.7|945.2|955.72|945.22|955.7|945.2|12
1653824790000|2022-05-29 11:46:30|966.82|956.32|966.95|956.45|967.36|956.86|966.81|956.31|25
1653814210000|2022-05-29 08:50:10|955.71|945.21|955.7|945.2|955.71|945.21|955.7|945.2|8
1653824800000|2022-05-29 11:46:40|967.06|956.56|967.79|957.29|967.79|957.29|967.03|956.53|21
1653814220000|2022-05-29 08:50:20|955.66|945.16|955.66|945.16|955.66|945.16|955.65|945.15|3
1653824810000|2022-05-29 11:46:50|967.8|957.3|967.84|957.34|968.02|957.52|967.79|957.29|14
1653814230000|2022-05-29 08:50:30|955.65|945.15|955.35|944.85|955.66|945.16|955.35|944.85|4
1653824820000|2022-05-29 11:47:00|967.78|957.28|967.83|957.33|967.84|957.34|967.78|957.28|12
1653814240000|2022-05-29 08:50:40|955.33|944.83|955.28|944.78|955.33|944.83|955.28|944.78|4
1653824830000|2022-05-29 11:47:10|967.82|957.32|967.78|957.28|967.82|957.32|967.72|957.22|11
1653814250000|2022-05-29 08:50:50|955.29|944.79|955.66|945.16|955.66|945.16|955.29|944.79|6
1653824840000|2022-05-29 11:47:20|967.77|957.27|967.21|956.71|967.81|957.31|967.21|956.71|16
1653814260000|2022-05-29 08:51:00|955.41|944.91|955.32|944.82|955.66|945.16|955.32|944.82|6
1653824850000|2022-05-29 11:47:30|967.14|956.64|967.16|956.66|967.79|957.29|967.14|956.64|10
1653814270000|2022-05-29 08:51:10|955.29|944.79|955.25|944.75|955.29|944.79|955.25|944.75|3
1653824860000|2022-05-29 11:47:40|967.36|956.86|967.27|956.77|967.54|957.04|967.27|956.77|13
1653814280000|2022-05-29 08:51:20|955.15|944.65|955.16|944.66|955.16|944.66|955.04|944.54|4
1653824870000|2022-05-29 11:47:50|967.26|956.76|967.27|956.77|967.32|956.82|967.26|956.76|9
1653814290000|2022-05-29 08:51:30|955.19|944.69|955.15|944.65|955.19|944.69|955.15|944.65|2
1653824880000|2022-05-29 11:48:00|967.32|956.82|967.31|956.81|967.32|956.82|967.31|956.81|4
1653814300000|2022-05-29 08:51:40|954.75|944.25|954.64|944.14|954.75|944.25|954.48|943.98|17
1653824890000|2022-05-29 11:48:10|967.41|956.91|967.94|957.44|967.94|957.44|967.27|956.77|14
1653814310000|2022-05-29 08:51:50|954.49|943.99|954.55|944.05|954.72|944.22|954.48|943.98|15
1653824900000|2022-05-29 11:48:20|967.93|957.43|967.9|957.4|967.93|957.43|967.9|957.4|8
1653814320000|2022-05-29 08:52:00|954.66|944.16|953.9|943.4|954.66|944.16|953.84|943.34|13
1653824910000|2022-05-29 11:48:30|967.89|957.39|967.86|957.36|967.89|957.39|967.86|957.36|2
1653814330000|2022-05-29 08:52:10|953.92|943.42|953.9|943.4|953.93|943.43|953.9|943.4|8
1653824920000|2022-05-29 11:48:40|967.83|957.33|967.85|957.35|967.85|957.35|967.83|957.33|4
1653814340000|2022-05-29 08:52:20|953.89|943.39|953.89|943.39|953.89|943.39|953.89|943.39|1
1653824930000|2022-05-29 11:48:50|967.83|957.33|967.82|957.32|967.83|957.33|967.82|957.32|4
1653814360000|2022-05-29 08:52:40|953.95|943.45|953.54|943.04|953.95|943.45|953.54|943.04|10
1653824940000|2022-05-29 11:49:00|967.83|957.33|967.89|957.39|967.9|957.4|967.82|957.32|10
1653814370000|2022-05-29 08:52:50|953.74|943.24|952.99|942.49|953.74|943.24|952.99|942.49|9
1653824950000|2022-05-29 11:49:10|967.93|957.43|967.86|957.36|968.01|957.51|967.86|957.36|14
1653814380000|2022-05-29 08:53:00|952.95|942.45|952.22|941.72|952.95|942.45|952.03|941.53|20
1653824960000|2022-05-29 11:49:20|967.89|957.39|967.86|957.36|967.93|957.43|967.86|957.36|18
1653814390000|2022-05-29 08:53:10|951.94|941.44|952.64|942.14|952.68|942.18|951.94|941.44|21
1653824970000|2022-05-29 11:49:30|967.87|957.37|967.25|956.75|967.87|957.37|967.24|956.74|16
1653814400000|2022-05-29 08:53:20|952.65|942.15|952.52|942.02|952.69|942.19|952.52|942.02|8
1653824980000|2022-05-29 11:49:40|967.28|956.78|967.54|957.04|967.54|957.04|967.22|956.72|8
1653814410000|2022-05-29 08:53:30|952.68|942.18|952.73|942.23|952.74|942.24|952.52|942.02|8
1653824990000|2022-05-29 11:49:50|967.53|957.03|967.2|956.7|967.54|957.04|967.14|956.64|7
1653814420000|2022-05-29 08:53:40|952.74|942.24|952.32|941.82|952.75|942.25|952.32|941.82|8
1653825000000|2022-05-29 11:50:00|967.19|956.69|966.42|955.92|967.27|956.77|966.42|955.92|10
1653814430000|2022-05-29 08:53:50|952.31|941.81|952.23|941.73|952.31|941.81|952.22|941.72|14
1653825010000|2022-05-29 11:50:10|966.41|955.91|966.4|955.9|966.52|956.02|966.39|955.89|14
1653814440000|2022-05-29 08:54:00|952.24|941.74|952.28|941.78|952.28|941.78|952.24|941.74|7
1653825020000|2022-05-29 11:50:20|966.43|955.93|966.32|955.82|966.43|955.93|966.32|955.82|5
1653814450000|2022-05-29 08:54:10|952.29|941.79|952.06|941.56|952.3|941.8|952.06|941.56|7
1653825030000|2022-05-29 11:50:30|966.26|955.76|966.26|955.76|966.3|955.8|966.19|955.69|11
1653814460000|2022-05-29 08:54:20|951.97|941.47|951.96|941.46|951.98|941.48|951.94|941.44|6
1653825040000|2022-05-29 11:50:40|966.25|955.75|966.23|955.73|966.25|955.75|966.12|955.62|11
1653814470000|2022-05-29 08:54:30|951.97|941.47|951.97|941.47|952.01|941.51|951.94|941.44|12
1653825050000|2022-05-29 11:50:50|965.89|955.39|965.16|954.66|965.89|955.39|965.12|954.62|16
1653814480000|2022-05-29 08:54:40|951.98|941.48|952.74|942.24|952.76|942.26|951.98|941.48|16
1653825060000|2022-05-29 11:51:00|965.17|954.67|965.76|955.26|965.78|955.28|965.12|954.62|23
1653814490000|2022-05-29 08:54:50|952.75|942.25|952.7|942.2|952.75|942.25|952.68|942.18|7
1653825070000|2022-05-29 11:51:10|965.79|955.29|965.71|955.21|965.79|955.29|965.32|954.82|16
1653814500000|2022-05-29 08:55:00|952.68|942.18|952.72|942.22|952.73|942.23|952.64|942.14|10
1653825080000|2022-05-29 11:51:20|965.72|955.22|965.36|954.86|965.76|955.26|965.36|954.86|18
1653814510000|2022-05-29 08:55:10|952.73|942.23|952.97|942.47|952.97|942.47|952.73|942.23|11
1653825090000|2022-05-29 11:51:30|965.26|954.76|965.34|954.84|965.53|955.03|965.26|954.76|10
1653814520000|2022-05-29 08:55:20|952.99|942.49|952.99|942.49|952.99|942.49|952.99|942.49|1
1653825100000|2022-05-29 11:51:40|965.27|954.77|965.38|954.88|965.4|954.9|965.2|954.7|17
1653814530000|2022-05-29 08:55:30|953.15|942.65|953.24|942.74|953.24|942.74|952.99|942.49|5
1653825110000|2022-05-29 11:51:50|965.55|955.05|965.73|955.23|965.8|955.3|965.55|955.05|13
1653814540000|2022-05-29 08:55:40|953.25|942.75|953.34|942.84|953.34|942.84|953.25|942.75|2
1653825120000|2022-05-29 11:52:00|965.64|955.14|964.95|954.45|965.75|955.25|964.95|954.45|9
1653814550000|2022-05-29 08:55:50|953.52|943.02|953.52|943.02|953.52|943.02|953.52|943.02|1
1653825140000|2022-05-29 11:52:20|964.96|954.46|964.95|954.45|965.17|954.67|964.75|954.25|7
1653814560000|2022-05-29 08:56:00|953.65|943.15|953.69|943.19|953.69|943.19|953.65|943.15|5
1653825150000|2022-05-29 11:52:30|964.89|954.39|964.78|954.28|964.89|954.39|964.78|954.28|11
1653814570000|2022-05-29 08:56:10|953.7|943.2|953.69|943.19|953.7|943.2|953.69|943.19|2
1653825160000|2022-05-29 11:52:40|964.79|954.29|964.35|953.85|964.79|954.29|964.23|953.73|11
1653814580000|2022-05-29 08:56:20|953.72|943.22|953.74|943.24|953.75|943.25|953.69|943.19|7
1653825170000|2022-05-29 11:52:50|964.36|953.86|964.81|954.31|964.81|954.31|964.3|953.8|10
1653814590000|2022-05-29 08:56:30|953.72|943.22|953.49|942.99|953.72|943.22|953.49|942.99|5
1653825180000|2022-05-29 11:53:00|964.82|954.32|964.87|954.37|964.87|954.37|964.82|954.32|7
1653814600000|2022-05-29 08:56:40|953.52|943.02|953.63|943.13|953.7|943.2|953.52|943.02|7
1653825190000|2022-05-29 11:53:10|964.91|954.41|964.9|954.4|964.95|954.45|964.9|954.4|6
1653814610000|2022-05-29 08:56:50|953.64|943.14|953.61|943.11|953.64|943.14|953.59|943.09|5
1653825200000|2022-05-29 11:53:20|964.86|954.36|964.87|954.37|964.89|954.39|964.86|954.36|6
1653814620000|2022-05-29 08:57:00|953.63|943.13|953.5|943|953.63|943.13|953.48|942.98|8
1653825210000|2022-05-29 11:53:30|964.88|954.38|964.86|954.36|964.89|954.39|964.86|954.36|3
1653814630000|2022-05-29 08:57:10|953.49|942.99|953.51|943.01|953.68|943.18|953.48|942.98|10
1653825220000|2022-05-29 11:53:40|964.89|954.39|964.99|954.49|964.99|954.49|964.84|954.34|6
1653814640000|2022-05-29 08:57:20|953.69|943.19|953.75|943.25|953.76|943.26|953.69|943.19|6
1653825230000|2022-05-29 11:53:50|964.86|954.36|964.89|954.39|964.99|954.49|964.86|954.36|7
1653814650000|2022-05-29 08:57:30|953.74|943.24|953.82|943.32|953.82|943.32|953.74|943.24|6
1653825240000|2022-05-29 11:54:00|965.01|954.51|964.88|954.38|965.01|954.51|964.85|954.35|7
1653814660000|2022-05-29 08:57:40|953.83|943.33|953.94|943.44|953.94|943.44|953.83|943.33|3
1653825250000|2022-05-29 11:54:10|965.01|954.51|964.9|954.4|965.01|954.51|964.89|954.39|3
1653814670000|2022-05-29 08:57:50|953.95|943.45|954.7|944.2|954.71|944.21|953.95|943.45|14
1653825260000|2022-05-29 11:54:20|964.89|954.39|964.89|954.39|964.89|954.39|964.87|954.37|3
1653814680000|2022-05-29 08:58:00|954.71|944.21|954.75|944.25|954.75|944.25|954.71|944.21|7
1653825270000|2022-05-29 11:54:30|965.02|954.52|965.74|955.24|965.74|955.24|965.02|954.52|17
1653814690000|2022-05-29 08:58:10|954.76|944.26|954.72|944.22|954.76|944.26|954.69|944.19|9
1653825290000|2022-05-29 11:54:50|965.7|955.2|965.79|955.29|965.85|955.35|965.66|955.16|14
1653814700000|2022-05-29 08:58:20|954.71|944.21|954.72|944.22|954.72|944.22|954.71|944.21|2
1653825300000|2022-05-29 11:55:00|965.78|955.28|965.86|955.36|965.86|955.36|965.75|955.25|15
1653814720000|2022-05-29 08:58:40|954.73|944.23|954.7|944.2|954.74|944.24|954.7|944.2|3
1653825310000|2022-05-29 11:55:10|965.87|955.37|966.25|955.75|966.39|955.89|965.87|955.37|21
1653814730000|2022-05-29 08:58:50|954.69|944.19|954.68|944.18|954.69|944.19|954.68|944.18|2
1653825320000|2022-05-29 11:55:20|966.22|955.72|967.94|957.44|967.94|957.44|966.22|955.72|28
1653814750000|2022-05-29 08:59:10|954.52|944.02|954.04|943.54|954.54|944.04|954.02|943.52|16
1653825330000|2022-05-29 11:55:30|967.96|957.46|968.03|957.53|968.03|957.53|967.96|957.46|14
1653814760000|2022-05-29 08:59:20|954.05|943.55|954.04|943.54|954.05|943.55|954.04|943.54|2
1653825340000|2022-05-29 11:55:40|968.02|957.52|967.91|957.41|968.03|957.53|967.71|957.21|22
1653814770000|2022-05-29 08:59:30|954.03|943.53|953.81|943.31|954.03|943.53|953.81|943.31|2
1653825350000|2022-05-29 11:55:50|967.89|957.39|967.94|957.44|968.36|957.86|967.86|957.36|25
1653814780000|2022-05-29 08:59:40|953.8|943.3|953.8|943.3|953.81|943.31|953.8|943.3|3
1653825360000|2022-05-29 11:56:00|967.89|957.39|967.85|957.35|967.91|957.41|967.79|957.29|24
1653814790000|2022-05-29 08:59:50|953.79|943.29|953.74|943.24|953.79|943.29|953.74|943.24|4
1653825370000|2022-05-29 11:56:10|967.8|957.3|967.33|956.83|967.8|957.3|967.29|956.79|23
1653825380000|2022-05-29 11:56:20|967.34|956.84|967.43|956.93|967.49|956.99|967.33|956.83|7
1653814800000|2022-05-29 09:00:00|953.75|943.25|954.68|944.18|954.7|944.2|953.75|943.25|14
1653825390000|2022-05-29 11:56:30|967.42|956.92|967.41|956.91|967.48|956.98|967.31|956.81|18
1653814810000|2022-05-29 09:00:10|954.7|944.2|954.86|944.36|954.86|944.36|954.7|944.2|9
1653825400000|2022-05-29 11:56:40|967.39|956.89|967.08|956.58|967.39|956.89|967.06|956.56|16
1653814820000|2022-05-29 09:00:20|954.84|944.34|954.87|944.37|954.87|944.37|954.84|944.34|3
1653825410000|2022-05-29 11:56:50|967.1|956.6|967.21|956.71|967.22|956.72|967.1|956.6|19
1653814830000|2022-05-29 09:00:30|954.86|944.36|954.89|944.39|954.89|944.39|954.86|944.36|3
1653825420000|2022-05-29 11:57:00|967.24|956.74|966.94|956.44|967.24|956.74|966.94|956.44|6
1653814840000|2022-05-29 09:00:40|954.88|944.38|954.85|944.35|954.88|944.38|954.82|944.32|4
1653825430000|2022-05-29 11:57:10|967.16|956.66|966.7|956.2|967.18|956.68|966.7|956.2|21
1653814850000|2022-05-29 09:00:50|954.84|944.34|954.87|944.37|954.87|944.37|954.82|944.32|8
1653825440000|2022-05-29 11:57:20|966.72|956.22|966.2|955.7|966.72|956.22|966.17|955.67|23
1653814860000|2022-05-29 09:01:00|954.86|944.36|954.85|944.35|954.86|944.36|954.82|944.32|8
1653825450000|2022-05-29 11:57:30|966.12|955.62|965.82|955.32|966.12|955.62|965.4|954.9|20
1653814870000|2022-05-29 09:01:10|954.86|944.36|954.86|944.36|954.88|944.38|954.85|944.35|9
1653825460000|2022-05-29 11:57:40|965.75|955.25|965.94|955.44|965.99|955.49|965.75|955.25|14
1653814880000|2022-05-29 09:01:20|954.87|944.37|954.92|944.42|954.92|944.42|954.87|944.37|5
1653825470000|2022-05-29 11:57:50|965.93|955.43|965.95|955.45|965.96|955.46|965.91|955.41|6
1653814890000|2022-05-29 09:01:30|954.93|944.43|955.87|945.37|955.87|945.37|954.92|944.42|13
1653825480000|2022-05-29 11:58:00|965.92|955.42|965.92|955.42|965.92|955.42|965.92|955.42|1
1653814900000|2022-05-29 09:01:40|955.86|945.36|955.87|945.37|955.87|945.37|955.86|945.36|2
1653825490000|2022-05-29 11:58:10|965.9|955.4|965.84|955.34|965.9|955.4|965.83|955.33|7
1653814910000|2022-05-29 09:01:50|955.9|945.4|956.03|945.53|956.03|945.53|955.9|945.4|4
1653825500000|2022-05-29 11:58:20|965.86|955.36|966.79|956.29|966.91|956.41|965.86|955.36|22
1653814920000|2022-05-29 09:02:00|956.04|945.54|956.14|945.64|956.14|945.64|956.04|945.54|9
1653825510000|2022-05-29 11:58:30|966.86|956.36|966.69|956.19|966.86|956.36|966.66|956.16|18
1653814930000|2022-05-29 09:02:10|956.13|945.63|956.14|945.64|956.14|945.64|956.13|945.63|2
1653825520000|2022-05-29 11:58:40|966.71|956.21|967.28|956.78|967.28|956.78|966.7|956.2|17
1653814940000|2022-05-29 09:02:20|956.13|945.63|956.13|945.63|956.13|945.63|956.13|945.63|1
1653825530000|2022-05-29 11:58:50|967.29|956.79|967.27|956.77|967.29|956.79|967.27|956.77|3
1653814950000|2022-05-29 09:02:30|956.14|945.64|956.9|946.4|956.9|946.4|956.14|945.64|17
1653825540000|2022-05-29 11:59:00|967.26|956.76|966.87|956.37|967.26|956.76|966.73|956.23|16
1653814960000|2022-05-29 09:02:40|956.88|946.38|956.82|946.32|956.88|946.38|956.76|946.26|9
1653825550000|2022-05-29 11:59:10|966.89|956.39|966.97|956.47|967.09|956.59|966.89|956.39|12
1653814970000|2022-05-29 09:02:50|956.8|946.3|956.21|945.71|956.8|946.3|956.21|945.71|11
1653825560000|2022-05-29 11:59:20|967.25|956.75|967.29|956.79|967.33|956.83|967.14|956.64|14
1653814980000|2022-05-29 09:03:00|956.23|945.73|956.33|945.83|956.49|945.99|956.2|945.7|8
1653825570000|2022-05-29 11:59:30|967.31|956.81|967.2|956.7|967.32|956.82|967.2|956.7|14
1653814990000|2022-05-29 09:03:10|956.31|945.81|956.25|945.75|956.32|945.82|956.25|945.75|4
1653825580000|2022-05-29 11:59:40|967.05|956.55|966.81|956.31|967.05|956.55|966.81|956.31|12
1653815000000|2022-05-29 09:03:20|956.24|945.74|956.01|945.51|956.24|945.74|956.01|945.51|11
1653825590000|2022-05-29 11:59:50|966.82|956.32|966.81|956.31|966.84|956.34|966.81|956.31|9
1653815020000|2022-05-29 09:03:40|956|945.5|955.94|945.44|956|945.5|955.94|945.44|3
1653825600000|2022-05-29 12:00:00|966.82|956.32|967.99|957.49|967.99|957.49|966.82|956.32|18
1653815030000|2022-05-29 09:03:50|955.95|945.45|956.02|945.52|956.02|945.52|955.95|945.45|7
1653825610000|2022-05-29 12:00:10|968.24|957.74|968.48|957.98|968.56|958.06|968.24|957.74|11
1653815040000|2022-05-29 09:04:00|956.01|945.51|956.12|945.62|956.12|945.62|956|945.5|9
1653825620000|2022-05-29 12:00:20|968.47|957.97|967.53|957.03|968.48|957.98|967.48|956.98|18
1653815050000|2022-05-29 09:04:10|956.15|945.65|956.28|945.78|956.41|945.91|956.02|945.52|9
1653825630000|2022-05-29 12:00:30|967.51|957.01|967.61|957.11|967.61|957.11|967.38|956.88|17
1653815060000|2022-05-29 09:04:20|956.31|945.81|956.29|945.79|956.34|945.84|956.27|945.77|6
1653825640000|2022-05-29 12:00:40|967.6|957.1|967.82|957.32|967.82|957.32|967.47|956.97|12
1653815070000|2022-05-29 09:04:30|956.3|945.8|955.34|944.84|956.3|945.8|955.34|944.84|18
1653825650000|2022-05-29 12:00:50|967.71|957.21|967.72|957.22|967.82|957.32|967.54|957.04|14
1653815080000|2022-05-29 09:04:40|955.22|944.72|954.7|944.2|955.22|944.72|954.35|943.85|19
1653825660000|2022-05-29 12:01:00|967.65|957.15|967.67|957.17|967.72|957.22|967.56|957.06|7
1653815090000|2022-05-29 09:04:50|954.72|944.22|954.57|944.07|954.74|944.24|954.57|944.07|4
1653825670000|2022-05-29 12:01:10|967.56|957.06|967.33|956.83|967.63|957.13|967.33|956.83|22
1653815100000|2022-05-29 09:05:00|954.56|944.06|953.82|943.32|954.57|944.07|953.81|943.31|15
1653825680000|2022-05-29 12:01:20|967.32|956.82|966.93|956.43|967.56|957.06|966.93|956.43|23
1653815110000|2022-05-29 09:05:10|953.97|943.47|953.81|943.31|953.97|943.47|953.81|943.31|2
1653825690000|2022-05-29 12:01:30|966.95|956.45|966.85|956.35|966.98|956.48|966.85|956.35|11
1653815120000|2022-05-29 09:05:20|953.84|943.34|953.82|943.32|953.85|943.35|953.82|943.32|3
1653825700000|2022-05-29 12:01:40|966.84|956.34|966.87|956.37|966.87|956.37|966.84|956.34|7
1653815130000|2022-05-29 09:05:30|953.85|943.35|954.71|944.21|954.71|944.21|953.85|943.35|7
1653825710000|2022-05-29 12:01:50|966.86|956.36|966.88|956.38|966.91|956.41|966.86|956.36|8
1653815140000|2022-05-29 09:05:40|954.37|943.87|953.92|943.42|954.37|943.87|953.92|943.42|15
1653825720000|2022-05-29 12:02:00|966.92|956.42|966.8|956.3|966.92|956.42|966.79|956.29|13
1653815150000|2022-05-29 09:05:50|953.9|943.4|953.89|943.39|953.91|943.41|953.89|943.39|4
1653825730000|2022-05-29 12:02:10|966.81|956.31|966.25|955.75|966.81|956.31|966.24|955.74|15
1653815160000|2022-05-29 09:06:00|953.9|943.4|953.75|943.25|953.9|943.4|953.75|943.25|7
1653825740000|2022-05-29 12:02:20|966.2|955.7|966.34|955.84|966.44|955.94|966.19|955.69|12
1653815170000|2022-05-29 09:06:10|953.74|943.24|953.58|943.08|953.79|943.29|953.55|943.05|12
1653825750000|2022-05-29 12:02:30|966.35|955.85|966.4|955.9|966.42|955.92|966.35|955.85|9
1653815180000|2022-05-29 09:06:20|953.65|943.15|953.17|942.67|953.65|943.15|953.17|942.67|14
1653825760000|2022-05-29 12:02:40|966.44|955.94|966.14|955.64|966.45|955.95|966.14|955.64|10
1653815190000|2022-05-29 09:06:30|953.15|942.65|952.69|942.19|953.15|942.65|952.67|942.17|10
1653825770000|2022-05-29 12:02:50|966.13|955.63|965.99|955.49|966.13|955.63|965.99|955.49|5
1653815200000|2022-05-29 09:06:40|952.68|942.18|952.21|941.71|952.69|942.19|952.21|941.71|14
1653825780000|2022-05-29 12:03:00|965.9|955.4|965.53|955.03|965.91|955.41|965.53|955.03|20
1653815210000|2022-05-29 09:06:50|952.09|941.59|951.6|941.1|952.21|941.71|951.6|941.1|11
1653825790000|2022-05-29 12:03:10|965.52|955.02|965.51|955.01|965.52|955.02|965.5|955|9
1653815220000|2022-05-29 09:07:00|951.62|941.12|952.62|942.12|952.62|942.12|951.51|941.01|20
1653825800000|2022-05-29 12:03:20|965.5|955|965.51|955.01|965.52|955.02|965.5|955|8
1653815230000|2022-05-29 09:07:10|952.61|942.11|952.1|941.6|952.75|942.25|952.09|941.59|14
1653825810000|2022-05-29 12:03:30|965.52|955.02|965.8|955.3|965.85|955.35|965.5|955|14
1653815240000|2022-05-29 09:07:20|952.06|941.56|951.72|941.22|952.06|941.56|951.72|941.22|12
1653825820000|2022-05-29 12:03:40|965.73|955.23|965.84|955.34|965.86|955.36|965.72|955.22|7
1653815250000|2022-05-29 09:07:30|951.71|941.21|951.93|941.43|951.93|941.43|951.64|941.14|13
1653825830000|2022-05-29 12:03:50|965.85|955.35|966.01|955.51|966.01|955.51|965.85|955.35|2
1653815260000|2022-05-29 09:07:40|951.94|941.44|951.94|941.44|951.94|941.44|951.93|941.43|3
1653825840000|2022-05-29 12:04:00|966.07|955.57|966.83|956.33|966.83|956.33|966.07|955.57|21
1653815270000|2022-05-29 09:07:50|951.91|941.41|951.85|941.35|951.91|941.41|951.85|941.35|3
1653825860000|2022-05-29 12:04:20|966.84|956.34|966.79|956.29|966.84|956.34|966.79|956.29|4
1653815280000|2022-05-29 09:08:00|951.86|941.36|951.87|941.37|951.88|941.38|951.86|941.36|3
1653825870000|2022-05-29 12:04:30|966.54|956.04|966.63|956.13|966.66|956.16|966.46|955.96|11
1653815290000|2022-05-29 09:08:10|951.84|941.34|951.88|941.38|951.88|941.38|951.84|941.34|7
1653825880000|2022-05-29 12:04:40|966.64|956.14|966.12|955.62|966.64|956.14|966.12|955.62|13
1653815300000|2022-05-29 09:08:20|951.89|941.39|952.34|941.84|952.34|941.84|951.88|941.38|10
1653825890000|2022-05-29 12:04:50|966.21|955.71|966.17|955.67|966.26|955.76|966.13|955.63|5
1653815310000|2022-05-29 09:08:30|952.5|942|952.5|942|952.5|942|952.5|942|1
1653825900000|2022-05-29 12:05:00|966.13|955.63|966.11|955.61|966.34|955.84|966.11|955.61|6
1653815320000|2022-05-29 09:08:40|952.49|941.99|951.96|941.46|952.49|941.99|951.96|941.46|11
1653825910000|2022-05-29 12:05:10|966.08|955.58|966.2|955.7|966.2|955.7|966.06|955.56|9
1653815330000|2022-05-29 09:08:50|952.02|941.52|951.68|941.18|952.05|941.55|951.59|941.09|16
1653825920000|2022-05-29 12:05:20|966.24|955.74|966.52|956.02|966.52|956.02|966.1|955.6|12
1653815340000|2022-05-29 09:09:00|951.66|941.16|951.72|941.22|951.72|941.22|951.12|940.62|12
1653825930000|2022-05-29 12:05:30|966.47|955.97|966.11|955.61|966.52|956.02|966.11|955.61|14
1653815350000|2022-05-29 09:09:10|951.73|941.23|951.52|941.02|951.73|941.23|951.26|940.76|18
1653825940000|2022-05-29 12:05:40|966.07|955.57|966.47|955.97|966.47|955.97|966|955.5|14
1653815360000|2022-05-29 09:09:20|951.55|941.05|951.74|941.24|951.74|941.24|951.54|941.04|7
1653825950000|2022-05-29 12:05:50|966.48|955.98|966.78|956.28|966.78|956.28|966.47|955.97|11
1653815370000|2022-05-29 09:09:30|951.72|941.22|951.73|941.23|951.73|941.23|951.71|941.21|5
1653825960000|2022-05-29 12:06:00|966.79|956.29|967.62|957.12|967.62|957.12|966.79|956.29|17
1653815380000|2022-05-29 09:09:40|951.76|941.26|951.73|941.23|951.76|941.26|951.72|941.22|3
1653825970000|2022-05-29 12:06:10|967.63|957.13|967.63|957.13|967.63|957.13|967.63|957.13|1
1653815400000|2022-05-29 09:10:00|951.74|941.24|951.71|941.21|951.74|941.24|951.7|941.2|3
1653825980000|2022-05-29 12:06:20|967.64|957.14|968.4|957.9|968.41|957.91|967.6|957.1|10
1653815410000|2022-05-29 09:10:10|951.7|941.2|951.78|941.28|951.78|941.28|951.69|941.19|13
1653825990000|2022-05-29 12:06:30|968.41|957.91|968.41|957.91|968.42|957.92|968.41|957.91|5
1653815420000|2022-05-29 09:10:20|951.77|941.27|952.32|941.82|952.32|941.82|951.77|941.27|13
1653826000000|2022-05-29 12:06:40|968.4|957.9|974.2|963.7|974.2|963.7|968.4|957.9|35
1653815430000|2022-05-29 09:10:30|952.4|941.9|952.68|942.18|952.68|942.18|952.4|941.9|6
1653826010000|2022-05-29 12:06:50|974.39|963.89|973.41|962.91|974.65|964.15|973.41|962.91|33
1653815460000|2022-05-29 09:11:00|952.7|942.2|952.89|942.39|952.89|942.39|952.7|942.2|10
1653826020000|2022-05-29 12:07:00|973.33|962.83|974.05|963.55|974.35|963.85|973.21|962.71|26
1653815470000|2022-05-29 09:11:10|952.85|942.35|952.88|942.38|952.91|942.41|952.83|942.33|10
1653826030000|2022-05-29 12:07:10|974.45|963.95|973.92|963.42|974.66|964.16|973.92|963.42|28
1653815480000|2022-05-29 09:11:20|952.89|942.39|953.12|942.62|953.12|942.62|952.89|942.39|6
1653826040000|2022-05-29 12:07:20|973.91|963.41|973.14|962.64|973.91|963.41|973.14|962.64|23
1653815490000|2022-05-29 09:11:30|953.15|942.65|953.15|942.65|953.2|942.7|953.15|942.65|5
1653826050000|2022-05-29 12:07:30|973.07|962.57|973.6|963.1|973.64|963.14|972.71|962.21|30
1653815500000|2022-05-29 09:11:40|952.86|942.36|953.04|942.54|953.04|942.54|952.86|942.36|7
1653826060000|2022-05-29 12:07:40|973.68|963.18|973.87|963.37|974.03|963.53|973.68|963.18|25
1653815510000|2022-05-29 09:11:50|953.05|942.55|952.27|941.77|953.05|942.55|952.27|941.77|17
1653826070000|2022-05-29 12:07:50|973.85|963.35|973.4|962.9|973.95|963.45|973.36|962.86|18
1653815520000|2022-05-29 09:12:00|952.26|941.76|951.97|941.47|952.26|941.76|951.94|941.44|12
1653826080000|2022-05-29 12:08:00|973.54|963.04|973.74|963.24|973.86|963.36|973.32|962.82|31
1653815530000|2022-05-29 09:12:10|951.99|941.49|952.1|941.6|952.17|941.67|951.99|941.49|7
1653826090000|2022-05-29 12:08:10|973.76|963.26|972.7|962.2|973.76|963.26|972.7|962.2|30
1653815540000|2022-05-29 09:12:20|952.03|941.53|952.01|941.51|952.05|941.55|951.98|941.48|8
1653826100000|2022-05-29 12:08:20|972.66|962.16|972.98|962.48|973.03|962.53|972.38|961.88|27
1653815550000|2022-05-29 09:12:30|952.02|941.52|951.84|941.34|952.02|941.52|951.84|941.34|4
1653826110000|2022-05-29 12:08:30|972.97|962.47|973.57|963.07|973.59|963.09|972.92|962.42|24
1653815560000|2022-05-29 09:12:40|951.82|941.32|951.81|941.31|951.82|941.32|951.81|941.31|2
1653826120000|2022-05-29 12:08:40|973.59|963.09|973.66|963.16|973.69|963.19|973.27|962.77|25
1653815570000|2022-05-29 09:12:50|951.63|941.13|951.42|940.92|951.63|941.13|951.41|940.91|16
1653826130000|2022-05-29 12:08:50|973.61|963.11|972.68|962.18|973.67|963.17|972.6|962.1|26
1653815580000|2022-05-29 09:13:00|951.41|940.91|951.33|940.83|951.42|940.92|951.33|940.83|8
1653826140000|2022-05-29 12:09:00|972.46|961.96|971.69|961.19|972.46|961.96|971.69|961.19|21
1653815590000|2022-05-29 09:13:10|951.12|940.62|951.62|941.12|951.62|941.12|951.12|940.62|9
1653826150000|2022-05-29 12:09:10|971.7|961.2|971.17|960.67|971.7|961.2|971.17|960.67|19
1653815600000|2022-05-29 09:13:20|951.73|941.23|951.92|941.42|951.92|941.42|951.73|941.23|7
1653826160000|2022-05-29 12:09:20|971.16|960.66|971.7|961.2|971.71|961.21|971.12|960.62|24
1653815610000|2022-05-29 09:13:30|951.93|941.43|951.92|941.42|951.93|941.43|951.89|941.39|3
1653826170000|2022-05-29 12:09:30|971.71|961.21|973.14|962.64|973.14|962.64|971.71|961.21|24
1653815620000|2022-05-29 09:13:40|951.93|941.43|951.93|941.43|951.93|941.43|951.93|941.43|1
1653826180000|2022-05-29 12:09:40|973.18|962.68|973.72|963.22|973.72|963.22|973.14|962.64|15
1653815630000|2022-05-29 09:13:50|951.92|941.42|951.93|941.43|951.93|941.43|951.92|941.42|2
1653826190000|2022-05-29 12:09:50|973.71|963.21|973.21|962.71|973.72|963.22|973.21|962.71|6
1653815640000|2022-05-29 09:14:00|951.92|941.42|952.01|941.51|952.29|941.79|951.92|941.42|17
1653826200000|2022-05-29 12:10:00|973.28|962.78|973.91|963.41|973.93|963.43|973.24|962.74|20
1653815650000|2022-05-29 09:14:10|952|941.5|951.96|941.46|952|941.5|951.96|941.46|8
1653826210000|2022-05-29 12:10:10|973.84|963.34|973.67|963.17|974.43|963.93|973.67|963.17|22
1653815660000|2022-05-29 09:14:20|951.97|941.47|951.96|941.46|952|941.5|951.96|941.46|5
1653826220000|2022-05-29 12:10:20|973.45|962.95|973.31|962.81|973.72|963.22|973.2|962.7|30
1653815670000|2022-05-29 09:14:30|951.97|941.47|951.76|941.26|951.99|941.49|951.76|941.26|14
1653826230000|2022-05-29 12:10:30|973.3|962.8|973.69|963.19|973.71|963.21|973.3|962.8|21
1653815680000|2022-05-29 09:14:40|951.75|941.25|951.74|941.24|951.76|941.26|951.74|941.24|10
1653826240000|2022-05-29 12:10:40|973.67|963.17|973.8|963.3|973.94|963.44|973.67|963.17|16
1653815690000|2022-05-29 09:14:50|951.75|941.25|951.75|941.25|951.75|941.25|951.75|941.25|1
1653826250000|2022-05-29 12:10:50|973.94|963.44|973.73|963.23|973.94|963.44|973.73|963.23|10
1653815700000|2022-05-29 09:15:00|951.5|941|951.2|940.7|951.5|941|951.14|940.64|14
1653826260000|2022-05-29 12:11:00|973.69|963.19|973.41|962.91|973.78|963.28|973.41|962.91|13
1653815710000|2022-05-29 09:15:10|951.14|940.64|951.88|941.38|951.88|941.38|951.08|940.58|15
1653826270000|2022-05-29 12:11:10|973.49|962.99|972.95|962.45|973.49|962.99|972.91|962.41|19
1653815720000|2022-05-29 09:15:20|951.82|941.32|951.97|941.47|952.03|941.53|951.82|941.32|6
1653826280000|2022-05-29 12:11:20|972.96|962.46|977.05|966.55|977.05|966.55|972.96|962.46|32
1653815730000|2022-05-29 09:15:30|951.96|941.46|952.48|941.98|952.48|941.98|951.96|941.46|9
1653826290000|2022-05-29 12:11:30|977.17|966.67|976.77|966.27|977.32|966.82|976.41|965.91|35
1653815740000|2022-05-29 09:15:40|952.46|941.96|952.44|941.94|952.48|941.98|952.43|941.93|5
1653826300000|2022-05-29 12:11:40|976.76|966.26|974.61|964.11|976.76|966.26|974.45|963.95|36
1653815750000|2022-05-29 09:15:50|952.48|941.98|952.44|941.94|952.48|941.98|952.44|941.94|2
1653826310000|2022-05-29 12:11:50|974.58|964.08|976.18|965.68|976.19|965.69|974.58|964.08|28
1653815760000|2022-05-29 09:16:00|952.48|941.98|952.63|942.13|952.63|942.13|952.43|941.93|4
1653826320000|2022-05-29 12:12:00|976.19|965.69|975.57|965.07|976.2|965.7|975.47|964.97|32
1653815770000|2022-05-29 09:16:10|952.68|942.18|952.71|942.21|952.71|942.21|952.67|942.17|4
1653826330000|2022-05-29 12:12:10|975.55|965.05|976.24|965.74|976.75|966.25|975.55|965.05|29
1653815780000|2022-05-29 09:16:20|952.69|942.19|952.69|942.19|952.69|942.19|952.69|942.19|1
1653826340000|2022-05-29 12:12:20|976.27|965.77|976.11|965.61|976.29|965.79|976.1|965.6|14
1653815800000|2022-05-29 09:16:40|952.28|941.78|952.18|941.68|952.28|941.78|952.12|941.62|8
1653826350000|2022-05-29 12:12:30|976.1|965.6|975.77|965.27|976.24|965.74|975.74|965.24|18
1653815810000|2022-05-29 09:16:50|952.17|941.67|952.09|941.59|952.22|941.72|952.09|941.59|4
1653826360000|2022-05-29 12:12:40|975.78|965.28|975.91|965.41|976.42|965.92|975.78|965.28|24
1653815820000|2022-05-29 09:17:00|952.03|941.53|951.95|941.45|952.03|941.53|951.95|941.45|2
1653826370000|2022-05-29 12:12:50|975.82|965.32|975.97|965.47|976.07|965.57|975.67|965.17|16
1653815830000|2022-05-29 09:17:10|951.96|941.46|951.96|941.46|951.96|941.46|951.96|941.46|1
1653826380000|2022-05-29 12:13:00|975.98|965.48|975.88|965.38|975.98|965.48|975.79|965.29|13
1653815840000|2022-05-29 09:17:20|951.99|941.49|952.28|941.78|952.34|941.84|951.99|941.49|14
1653826390000|2022-05-29 12:13:10|975.86|965.36|975.86|965.36|975.96|965.46|975.86|965.36|13
1653815850000|2022-05-29 09:17:30|952.34|941.84|952.34|941.84|952.34|941.84|952.34|941.84|1
1653826400000|2022-05-29 12:13:20|975.81|965.31|975.77|965.27|975.82|965.32|975.39|964.89|12
1653815860000|2022-05-29 09:17:40|952.28|941.78|952.32|941.82|952.32|941.82|952.28|941.78|3
1653826410000|2022-05-29 12:13:30|975.78|965.28|975.77|965.27|975.82|965.32|975.69|965.19|12
1653815870000|2022-05-29 09:17:50|952.3|941.8|952.3|941.8|952.3|941.8|952.26|941.76|7
1653826420000|2022-05-29 12:13:40|975.78|965.28|975.8|965.3|975.88|965.38|975.77|965.27|8
1653815880000|2022-05-29 09:18:00|952.27|941.77|952.03|941.53|952.27|941.77|952.01|941.51|7
1653826430000|2022-05-29 12:13:50|975.79|965.29|976.61|966.11|976.61|966.11|975.78|965.28|21
1653815890000|2022-05-29 09:18:10|952|941.5|951.95|941.45|952.03|941.53|951.85|941.35|10
1653826440000|2022-05-29 12:14:00|976.62|966.12|976.29|965.79|976.62|966.12|976.11|965.61|16
1653815900000|2022-05-29 09:18:20|952.01|941.51|951.65|941.15|952.01|941.51|951.55|941.05|14
1653826450000|2022-05-29 12:14:10|976.32|965.82|976.58|966.08|976.59|966.09|976.32|965.82|12
1653815910000|2022-05-29 09:18:30|951.62|941.12|950.95|940.45|951.62|941.12|950.95|940.45|6
1653826460000|2022-05-29 12:14:20|976.59|966.09|976.83|966.33|976.84|966.34|976.02|965.52|30
1653815920000|2022-05-29 09:18:40|950.82|940.32|950.28|939.78|950.82|940.32|950.25|939.75|13
1653826470000|2022-05-29 12:14:30|976.84|966.34|976.32|965.82|976.93|966.43|976.27|965.77|24
1653815930000|2022-05-29 09:18:50|950.24|939.74|949.97|939.47|950.24|939.74|949.68|939.18|18
1653826480000|2022-05-29 12:14:40|976.33|965.83|976.08|965.58|976.37|965.87|975.88|965.38|26
1653815940000|2022-05-29 09:19:00|949.99|939.49|948.61|938.11|949.99|939.49|948.6|938.1|33
1653826490000|2022-05-29 12:14:50|976.09|965.59|976.88|966.38|976.88|966.38|976.08|965.58|26
1653815950000|2022-05-29 09:19:10|948.64|938.14|947.96|937.46|948.79|938.29|947.96|937.46|22
1653826500000|2022-05-29 12:15:00|976.89|966.39|977.85|967.35|977.86|967.36|976.89|966.39|21
1653815960000|2022-05-29 09:19:20|947.93|937.43|947.92|937.42|947.93|937.43|947.92|937.42|2
1653826510000|2022-05-29 12:15:10|978.03|967.53|976.99|966.49|978.04|967.54|976.99|966.49|22
1653815970000|2022-05-29 09:19:30|947.91|937.41|946.87|936.37|947.91|937.41|946.66|936.16|21
1653826520000|2022-05-29 12:15:20|976.98|966.48|977.02|966.52|977.11|966.61|976.98|966.48|12
1653815980000|2022-05-29 09:19:40|946.9|936.4|946.67|936.17|946.92|936.42|946.67|936.17|18
1653826530000|2022-05-29 12:15:30|977.05|966.55|977.03|966.53|977.05|966.55|976.92|966.42|4
1653815990000|2022-05-29 09:19:50|946.66|936.16|946.76|936.26|946.77|936.27|946.65|936.15|20
1653826540000|2022-05-29 12:15:40|977.02|966.52|976.99|966.49|977.02|966.52|976.99|966.49|10
1653816000000|2022-05-29 09:20:00|946.69|936.19|946.24|935.74|946.69|936.19|946.17|935.67|12
1653826550000|2022-05-29 12:15:50|977|966.5|977.02|966.52|977.02|966.52|976.99|966.49|6
1653816010000|2022-05-29 09:20:10|946.23|935.73|946.4|935.9|946.5|936|946.11|935.61|20
1653826560000|2022-05-29 12:16:00|977|966.5|976.65|966.15|977|966.5|976.47|965.97|12
1653816020000|2022-05-29 09:20:20|945.77|935.27|946.8|936.3|946.82|936.32|945.77|935.27|15
1653826570000|2022-05-29 12:16:10|976.58|966.08|976.06|965.56|976.6|966.1|976.06|965.56|22
1653816030000|2022-05-29 09:20:30|946.77|936.27|946.18|935.68|946.77|936.27|946.18|935.68|18
1653826580000|2022-05-29 12:16:20|975.99|965.49|975.44|964.94|975.99|965.49|975.18|964.68|24
1653816040000|2022-05-29 09:20:40|946.15|935.65|945.85|935.35|946.15|935.65|945.85|935.35|14
1653826590000|2022-05-29 12:16:30|975.37|964.87|975.07|964.57|975.56|965.06|974.82|964.32|20
1653816050000|2022-05-29 09:20:50|945.83|935.33|945.91|935.41|945.92|935.42|945.83|935.33|8
1653826600000|2022-05-29 12:16:40|975.55|965.05|975.81|965.31|975.81|965.31|975.47|964.97|11
1653816060000|2022-05-29 09:21:00|945.93|935.43|946.71|936.21|946.71|936.21|945.93|935.43|7
1653826610000|2022-05-29 12:16:50|975.82|965.32|975.79|965.29|975.82|965.32|975.69|965.19|12
1653816070000|2022-05-29 09:21:10|946.68|936.18|945.86|935.36|946.68|936.18|945.79|935.29|24
1653826620000|2022-05-29 12:17:00|975.69|965.19|975.12|964.62|975.79|965.29|975.12|964.62|12
1653816080000|2022-05-29 09:21:20|945.87|935.37|945.79|935.29|945.87|935.37|945.78|935.28|8
1653826630000|2022-05-29 12:17:10|975.11|964.61|975.18|964.68|975.18|964.68|975.09|964.59|8
1653816090000|2022-05-29 09:21:30|945.78|935.28|945.88|935.38|945.88|935.38|945.77|935.27|10
1653826640000|2022-05-29 12:17:20|975.11|964.61|975.3|964.8|975.3|964.8|975.06|964.56|15
1653816100000|2022-05-29 09:21:40|945.95|935.45|946.76|936.26|946.76|936.26|945.95|935.45|17
1653826650000|2022-05-29 12:17:30|975.13|964.63|975.17|964.67|975.21|964.71|975.13|964.63|12
1653816110000|2022-05-29 09:21:50|946.77|936.27|946.77|936.27|946.79|936.29|946.72|936.22|9
1653826660000|2022-05-29 12:17:40|975.16|964.66|975.16|964.66|975.19|964.69|975.16|964.66|4
1653816120000|2022-05-29 09:22:00|946.89|936.39|947.29|936.79|947.29|936.79|946.84|936.34|13
1653826670000|2022-05-29 12:17:50|975.18|964.68|974.83|964.33|975.18|964.68|974.82|964.32|3
1653816130000|2022-05-29 09:22:10|947.18|936.68|946.92|936.42|947.29|936.79|946.92|936.42|6
1653826680000|2022-05-29 12:18:00|974.82|964.32|974.83|964.33|974.83|964.33|974.82|964.32|6
1653816140000|2022-05-29 09:22:20|946.91|936.41|946.21|935.71|946.91|936.41|946.15|935.65|21
1653826690000|2022-05-29 12:18:10|974.82|964.32|974.77|964.27|974.82|964.32|974.76|964.26|10
1653816150000|2022-05-29 09:22:30|946.16|935.66|946.15|935.65|946.17|935.67|946.15|935.65|6
1653826700000|2022-05-29 12:18:20|974.56|964.06|974.19|963.69|974.56|964.06|974.19|963.69|15
1653816160000|2022-05-29 09:22:40|946.16|935.66|946.2|935.7|946.23|935.73|946.15|935.65|7
1653826710000|2022-05-29 12:18:30|974.18|963.68|973.8|963.3|974.18|963.68|973.78|963.28|23
1653816170000|2022-05-29 09:22:50|946.19|935.69|946.09|935.59|946.19|935.69|945.88|935.38|11
1653826720000|2022-05-29 12:18:40|973.81|963.31|973.78|963.28|973.81|963.31|973.78|963.28|13
1653816180000|2022-05-29 09:23:00|946.08|935.58|946.09|935.59|946.09|935.59|946.06|935.56|10
1653826730000|2022-05-29 12:18:50|973.77|963.27|973.76|963.26|973.77|963.27|973.76|963.26|6
1653816190000|2022-05-29 09:23:10|945.58|935.08|945.54|935.04|945.58|935.08|945.54|935.04|2
1653826740000|2022-05-29 12:19:00|973.77|963.27|974.84|964.34|974.84|964.34|973.77|963.27|14
1653816200000|2022-05-29 09:23:20|945.58|935.08|945.58|935.08|945.58|935.08|945.58|935.08|1
1653826750000|2022-05-29 12:19:10|974.85|964.35|974.53|964.03|974.85|964.35|974.53|964.03|5
1653816210000|2022-05-29 09:23:30|945.62|935.12|945.82|935.32|945.82|935.32|945.62|935.12|9
1653826760000|2022-05-29 12:19:20|974.48|963.98|974.02|963.52|974.48|963.98|973.78|963.28|31
1653816220000|2022-05-29 09:23:40|945.93|935.43|945.82|935.32|945.98|935.48|945.82|935.32|8
1653826770000|2022-05-29 12:19:30|974.07|963.57|973.86|963.36|974.07|963.57|973.8|963.3|17
1653816250000|2022-05-29 09:24:10|945.92|935.42|946.16|935.66|946.7|936.2|945.92|935.42|20
1653826780000|2022-05-29 12:19:40|973.78|963.28|973.9|963.4|974.3|963.8|973.68|963.18|20
1653816260000|2022-05-29 09:24:20|946.13|935.63|946.12|935.62|946.13|935.63|946.01|935.51|8
1653826790000|2022-05-29 12:19:50|973.89|963.39|973.95|963.45|973.96|963.46|973.84|963.34|16
1653816270000|2022-05-29 09:24:30|946.09|935.59|946.14|935.64|946.14|935.64|946.09|935.59|3
1653826800000|2022-05-29 12:20:00|973.93|963.43|974.75|964.25|974.75|964.25|973.9|963.4|23
1653816280000|2022-05-29 09:24:40|946.12|935.62|946.08|935.58|946.12|935.62|946.02|935.52|7
1653826810000|2022-05-29 12:20:10|974.77|964.27|974.67|964.17|974.77|964.27|974.63|964.13|11
1653816290000|2022-05-29 09:24:50|946.06|935.56|946.01|935.51|946.06|935.56|945.98|935.48|8
1653826820000|2022-05-29 12:20:20|974.66|964.16|974.67|964.17|974.69|964.19|974.63|964.13|17
1653816300000|2022-05-29 09:25:00|945.99|935.49|945.93|935.43|945.99|935.49|945.93|935.43|5
1653826830000|2022-05-29 12:20:30|974.72|964.22|974.68|964.18|974.72|964.22|974.68|964.18|5
1653816310000|2022-05-29 09:25:10|945.91|935.41|946.65|936.15|946.7|936.2|945.91|935.41|12
1653826840000|2022-05-29 12:20:40|974.34|963.84|973.92|963.42|974.34|963.84|973.86|963.36|13
1653816320000|2022-05-29 09:25:20|946.49|935.99|946.12|935.62|946.49|935.99|946.12|935.62|8
1653826850000|2022-05-29 12:20:50|973.93|963.43|973.83|963.33|973.93|963.43|973.83|963.33|11
1653816330000|2022-05-29 09:25:30|946.13|935.63|946.64|936.14|946.64|936.14|946.12|935.62|9
1653826860000|2022-05-29 12:21:00|973.81|963.31|973.81|963.31|973.88|963.38|973.37|962.87|21
1653816340000|2022-05-29 09:25:40|946.65|936.15|947.46|936.96|947.46|936.96|946.65|936.15|9
1653826870000|2022-05-29 12:21:10|973.79|963.29|973.27|962.77|973.82|963.32|973.27|962.77|17
1653816350000|2022-05-29 09:25:50|947.56|937.06|947.81|937.31|947.81|937.31|947.56|937.06|10
1653826880000|2022-05-29 12:21:20|973.34|962.84|972.82|962.32|973.36|962.86|972.82|962.32|20
1653816360000|2022-05-29 09:26:00|947.82|937.32|949.51|939.01|949.51|939.01|947.82|937.32|19
1653826890000|2022-05-29 12:21:30|972.91|962.41|973.05|962.55|973.35|962.85|972.51|962.01|30
1653816370000|2022-05-29 09:26:10|949.52|939.02|949.48|938.98|949.53|939.03|949.48|938.98|4
1653826900000|2022-05-29 12:21:40|973.07|962.57|973.06|962.56|973.19|962.69|973.02|962.52|14
1653816380000|2022-05-29 09:26:20|949.46|938.96|949.03|938.53|949.8|939.3|949.01|938.51|24
1653826910000|2022-05-29 12:21:50|973.07|962.57|973.04|962.54|973.07|962.57|972.94|962.44|8
1653816390000|2022-05-29 09:26:30|949.04|938.54|949.17|938.67|949.17|938.67|949.02|938.52|13
1653826920000|2022-05-29 12:22:00|973.05|962.55|973.61|963.11|973.85|963.35|973.05|962.55|21
1653816400000|2022-05-29 09:26:40|949.16|938.66|949.06|938.56|949.16|938.66|949.04|938.54|10
1653826930000|2022-05-29 12:22:10|973.6|963.1|973.79|963.29|973.82|963.32|973.5|963|16
1653816410000|2022-05-29 09:26:50|949.05|938.55|948.83|938.33|949.06|938.56|948.83|938.33|17
1653826940000|2022-05-29 12:22:20|973.78|963.28|973.78|963.28|973.8|963.3|973.77|963.27|7
1653816420000|2022-05-29 09:27:00|948.84|938.34|948.87|938.37|948.88|938.38|948.84|938.34|11
1653826950000|2022-05-29 12:22:30|973.77|963.27|973.17|962.67|973.77|963.27|973.12|962.62|18
1653816430000|2022-05-29 09:27:10|948.88|938.38|949.16|938.66|949.16|938.66|948.88|938.38|8
1653826960000|2022-05-29 12:22:40|973.25|962.75|973.73|963.23|973.73|963.23|973.06|962.56|15
1653816440000|2022-05-29 09:27:20|949.11|938.61|949.12|938.62|949.13|938.63|949.11|938.61|4
1653826970000|2022-05-29 12:22:50|973.72|963.22|973.77|963.27|973.77|963.27|973.72|963.22|9
1653816450000|2022-05-29 09:27:30|949.11|938.61|949|938.5|949.11|938.61|948.95|938.45|5
1653826980000|2022-05-29 12:23:00|973.76|963.26|973.76|963.26|973.77|963.27|973.76|963.26|3
1653816460000|2022-05-29 09:27:40|949.01|938.51|949.3|938.8|949.34|938.84|949.01|938.51|15
1653826990000|2022-05-29 12:23:10|973.77|963.27|974.41|963.91|974.45|963.95|973.77|963.27|15
1653816470000|2022-05-29 09:27:50|949.34|938.84|949.74|939.24|949.75|939.25|949.18|938.68|11
1653827000000|2022-05-29 12:23:20|974.42|963.92|973.85|963.35|974.42|963.92|973.8|963.3|15
1653816480000|2022-05-29 09:28:00|949.75|939.25|950.75|940.25|950.75|940.25|949.75|939.25|19
1653827010000|2022-05-29 12:23:30|973.84|963.34|974.74|964.24|974.84|964.34|973.84|963.34|21
1653816490000|2022-05-29 09:28:10|950.81|940.31|950.77|940.27|950.81|940.31|950.64|940.14|13
1653827020000|2022-05-29 12:23:40|974.75|964.25|974.81|964.31|974.98|964.48|974.69|964.19|14
1653816500000|2022-05-29 09:28:20|950.76|940.26|950.8|940.3|950.8|940.3|950.76|940.26|3
1653827030000|2022-05-29 12:23:50|974.82|964.32|974.83|964.33|974.83|964.33|974.81|964.31|10
1653816510000|2022-05-29 09:28:30|950.81|940.31|950.79|940.29|950.81|940.31|950.79|940.29|2
1653827040000|2022-05-29 12:24:00|974.84|964.34|974.73|964.23|974.94|964.44|974.73|964.23|15
1653816520000|2022-05-29 09:28:40|950.78|940.28|950.79|940.29|950.79|940.29|950.78|940.28|4
1653827050000|2022-05-29 12:24:10|974.72|964.22|974.68|964.18|974.72|964.22|974.67|964.17|6
1653816530000|2022-05-29 09:28:50|950.81|940.31|951.75|941.25|952.05|941.55|950.81|940.31|31
1653827060000|2022-05-29 12:24:20|974.76|964.26|974.78|964.28|974.81|964.31|974.76|964.26|12
1653816540000|2022-05-29 09:29:00|951.66|941.16|951.43|940.93|951.75|941.25|951.37|940.87|19
1653827070000|2022-05-29 12:24:30|974.79|964.29|974.81|964.31|974.87|964.37|974.71|964.21|15
1653816550000|2022-05-29 09:29:10|951.42|940.92|951.43|940.93|951.44|940.94|951.37|940.87|10
1653827080000|2022-05-29 12:24:40|974.82|964.32|974.76|964.26|974.82|964.32|974.75|964.25|6
1653816560000|2022-05-29 09:29:20|951.44|940.94|951.44|940.94|951.44|940.94|951.44|940.94|1
1653827090000|2022-05-29 12:24:50|974.77|964.27|974.76|964.26|974.77|964.27|974.76|964.26|4
1653816570000|2022-05-29 09:29:30|951.41|940.91|950.51|940.01|951.41|940.91|950.51|940.01|16
1653816580000|2022-05-29 09:29:40|950.41|939.91|950.46|939.96|950.54|940.04|950.41|939.91|8
1653827100000|2022-05-29 12:25:00|974.77|964.27|974.81|964.31|974.84|964.34|974.77|964.27|13
1653816590000|2022-05-29 09:29:50|950.54|940.04|950.5|940|950.54|940.04|950.48|939.98|4
1653827110000|2022-05-29 12:25:10|974.82|964.32|974.82|964.32|974.83|964.33|974.81|964.31|5
1653816600000|2022-05-29 09:30:00|950.49|939.99|950.47|939.97|950.49|939.99|950.47|939.97|2
1653827120000|2022-05-29 12:25:20|974.83|964.33|974.81|964.31|974.83|964.33|974.81|964.31|7
1653816610000|2022-05-29 09:30:10|950.76|940.26|950.91|940.41|951.03|940.53|950.76|940.26|12
1653827130000|2022-05-29 12:25:30|974.8|964.3|974.82|964.32|974.83|964.33|974.8|964.3|16
1653816620000|2022-05-29 09:30:20|950.92|940.42|951.08|940.58|951.12|940.62|950.92|940.42|10
1653827140000|2022-05-29 12:25:40|974.81|964.31|974.89|964.39|974.89|964.39|974.81|964.31|12
1653816630000|2022-05-29 09:30:30|951.1|940.6|951.11|940.61|951.11|940.61|951.1|940.6|2
1653827150000|2022-05-29 12:25:50|974.96|964.46|974.9|964.4|974.96|964.46|974.9|964.4|5
1653816640000|2022-05-29 09:30:40|951.1|940.6|951.2|940.7|951.2|940.7|951.1|940.6|2
1653827160000|2022-05-29 12:26:00|974.92|964.42|974.94|964.44|974.96|964.46|974.92|964.42|6
1653816650000|2022-05-29 09:30:50|951.19|940.69|951.05|940.55|951.19|940.69|951.04|940.54|7
1653827170000|2022-05-29 12:26:10|974.97|964.47|975.09|964.59|975.65|965.15|974.97|964.47|15
1653816660000|2022-05-29 09:31:00|951.06|940.56|950.47|939.97|951.08|940.58|950.47|939.97|14
1653827180000|2022-05-29 12:26:20|975.27|964.77|975.15|964.65|975.27|964.77|974.95|964.45|18
1653816670000|2022-05-29 09:31:10|950.48|939.98|950.54|940.04|950.55|940.05|950.47|939.97|4
1653827190000|2022-05-29 12:26:30|975.16|964.66|975.3|964.8|975.39|964.89|975.16|964.66|10
1653816680000|2022-05-29 09:31:20|950.53|940.03|950.55|940.05|950.6|940.1|950.52|940.02|5
1653827200000|2022-05-29 12:26:40|975.29|964.79|975.06|964.56|975.29|964.79|975.03|964.53|15
1653816690000|2022-05-29 09:31:30|950.59|940.09|949.98|939.48|950.59|940.09|949.98|939.48|3
1653827210000|2022-05-29 12:26:50|975.07|964.57|975.05|964.55|975.14|964.64|975.05|964.55|9
1653816700000|2022-05-29 09:31:40|949.97|939.47|949.99|939.49|950|939.5|949.94|939.44|11
1653827220000|2022-05-29 12:27:00|975.03|964.53|974.94|964.44|975.03|964.53|974.69|964.19|12
1653816710000|2022-05-29 09:31:50|949.98|939.48|949.44|938.94|950.07|939.57|949.44|938.94|7
1653827230000|2022-05-29 12:27:10|974.93|964.43|974.56|964.06|974.93|964.43|974.55|964.05|15
1653816720000|2022-05-29 09:32:00|949.45|938.95|949.44|938.94|949.46|938.96|949.42|938.92|9
1653827240000|2022-05-29 12:27:20|974.47|963.97|974.04|963.54|974.51|964.01|974.04|963.54|12
1653816730000|2022-05-29 09:32:10|949.43|938.93|948.51|938.01|949.45|938.95|948.51|938.01|13
1653827250000|2022-05-29 12:27:30|974.03|963.53|974.1|963.6|974.1|963.6|973.85|963.35|7
1653816740000|2022-05-29 09:32:20|948.37|937.87|947.98|937.48|948.38|937.88|947.89|937.39|20
1653827260000|2022-05-29 12:27:40|974.07|963.57|973.91|963.41|974.33|963.83|973.91|963.41|22
1653816750000|2022-05-29 09:32:30|947.97|937.47|947.88|937.38|947.99|937.49|947.86|937.36|18
1653827270000|2022-05-29 12:27:50|973.9|963.4|973.98|963.48|973.99|963.49|973.9|963.4|22
1653816760000|2022-05-29 09:32:40|947.87|937.37|947.94|937.44|948.16|937.66|947.86|937.36|19
1653827280000|2022-05-29 12:28:00|973.95|963.45|973.92|963.42|974.09|963.59|973.92|963.42|12
1653816770000|2022-05-29 09:32:50|947.91|937.41|947.87|937.37|947.91|937.41|947.87|937.37|4
1653827290000|2022-05-29 12:28:10|973.9|963.4|973.85|963.35|973.9|963.4|973.83|963.33|13
1653816780000|2022-05-29 09:33:00|947.89|937.39|947.93|937.43|947.95|937.45|947.89|937.39|6
1653827300000|2022-05-29 12:28:20|973.84|963.34|973.95|963.45|973.96|963.46|973.84|963.34|11
1653816790000|2022-05-29 09:33:10|947.91|937.41|947.92|937.42|947.94|937.44|947.91|937.41|6
1653827310000|2022-05-29 12:28:30|973.94|963.44|973.91|963.41|973.94|963.44|973.9|963.4|10
1653816800000|2022-05-29 09:33:20|947.93|937.43|947.9|937.4|947.93|937.43|947.9|937.4|3
1653827320000|2022-05-29 12:28:40|973.9|963.4|973.84|963.34|973.9|963.4|973.83|963.33|10
1653816810000|2022-05-29 09:33:30|947.83|937.33|947.44|936.94|947.83|937.33|947.38|936.88|15
1653827330000|2022-05-29 12:28:50|973.83|963.33|973.84|963.34|973.87|963.37|973.81|963.31|10
1653816820000|2022-05-29 09:33:40|947.43|936.93|947.49|936.99|947.51|937.01|947.43|936.93|6
1653827340000|2022-05-29 12:29:00|973.82|963.32|973.82|963.32|973.82|963.32|973.82|963.32|1
1653816830000|2022-05-29 09:33:50|947.51|937.01|946.86|936.36|947.51|937.01|946.64|936.14|9
1653827350000|2022-05-29 12:29:10|973.85|963.35|974.7|964.2|974.7|964.2|973.85|963.35|21
1653816840000|2022-05-29 09:34:00|946.84|936.34|946.72|936.22|946.88|936.38|946.72|936.22|10
1653827360000|2022-05-29 12:29:20|974.65|964.15|974.7|964.2|974.73|964.23|974.65|964.15|11
1653816850000|2022-05-29 09:34:10|946.73|936.23|946.53|936.03|946.73|936.23|946.52|936.02|9
1653827370000|2022-05-29 12:29:30|974.71|964.21|974.86|964.36|974.86|964.36|974.71|964.21|8
1653816860000|2022-05-29 09:34:20|946.88|936.38|946.91|936.41|947.25|936.75|946.82|936.32|18
1653827380000|2022-05-29 12:29:40|974.85|964.35|974.84|964.34|974.85|964.35|974.84|964.34|4
1653816870000|2022-05-29 09:34:30|946.88|936.38|946.85|936.35|946.88|936.38|946.83|936.33|6
1653827390000|2022-05-29 12:29:50|974.83|964.33|974.27|963.77|974.84|964.34|974.27|963.77|20
1653816880000|2022-05-29 09:34:40|946.84|936.34|946.72|936.22|946.84|936.34|946.72|936.22|12
1653827400000|2022-05-29 12:30:00|974.48|963.98|974.13|963.63|974.58|964.08|974.1|963.6|22
1653816890000|2022-05-29 09:34:50|946.73|936.23|946.73|936.23|946.73|936.23|946.72|936.22|3
1653827410000|2022-05-29 12:30:10|974.15|963.65|974.23|963.73|974.37|963.87|974.15|963.65|5
1653816900000|2022-05-29 09:35:00|946.72|936.22|946.73|936.23|946.73|936.23|946.71|936.21|10
1653827420000|2022-05-29 12:30:20|974.24|963.74|974.8|964.3|974.8|964.3|974.23|963.73|15
1653816910000|2022-05-29 09:35:10|946.74|936.24|946.74|936.24|946.75|936.25|946.74|936.24|3
1653827440000|2022-05-29 12:30:40|974.99|964.49|975.03|964.53|975.03|964.53|974.99|964.49|5
1653816930000|2022-05-29 09:35:30|946.73|936.23|946.74|936.24|946.75|936.25|946.73|936.23|4
1653827450000|2022-05-29 12:30:50|975|964.5|975.16|964.66|975.35|964.85|975|964.5|12
1653816940000|2022-05-29 09:35:40|946.75|936.25|946.75|936.25|946.75|936.25|946.75|936.25|1
1653827460000|2022-05-29 12:31:00|975.17|964.67|975.47|964.97|975.47|964.97|975.04|964.54|11
1653816950000|2022-05-29 09:35:50|946.82|936.32|946.82|936.32|946.82|936.32|946.82|936.32|1
1653827470000|2022-05-29 12:31:10|975.52|965.02|975.51|965.01|975.52|965.02|975.47|964.97|3
1653816960000|2022-05-29 09:36:00|946.81|936.31|946.82|936.32|946.82|936.32|946.81|936.31|2
1653827480000|2022-05-29 12:31:20|975.53|965.03|976.44|965.94|976.46|965.96|975.53|965.03|18
1653816970000|2022-05-29 09:36:10|947.28|936.78|946.87|936.37|947.35|936.85|946.84|936.34|10
1653827490000|2022-05-29 12:31:30|976.17|965.67|975.38|964.88|976.17|965.67|975.22|964.72|28
1653816990000|2022-05-29 09:36:30|947|936.5|947.94|937.44|947.94|937.44|947|936.5|19
1653827500000|2022-05-29 12:31:40|975.4|964.9|975.37|964.87|975.43|964.93|975.26|964.76|17
1653817000000|2022-05-29 09:36:40|947.96|937.46|948.19|937.69|948.62|938.12|947.95|937.45|14
1653827510000|2022-05-29 12:31:50|975.77|965.27|976.64|966.14|976.74|966.24|975.77|965.27|21
1653817010000|2022-05-29 09:36:50|948.14|937.64|948.1|937.6|948.15|937.65|948.1|937.6|3
1653827520000|2022-05-29 12:32:00|976.63|966.13|976.74|966.24|976.74|966.24|976.63|966.13|3
1653817020000|2022-05-29 09:37:00|948.07|937.57|947.95|937.45|948.07|937.57|947.92|937.42|7
1653827530000|2022-05-29 12:32:10|976.75|966.25|976.74|966.24|976.75|966.25|976.74|966.24|2
1653817030000|2022-05-29 09:37:10|947.93|937.43|948.1|937.6|948.1|937.6|947.92|937.42|9
1653827540000|2022-05-29 12:32:20|976.75|966.25|976.74|966.24|976.86|966.36|976.72|966.22|10
1653817040000|2022-05-29 09:37:20|948.13|937.63|948.01|937.51|948.13|937.63|948.01|937.51|8
1653827550000|2022-05-29 12:32:30|976.72|966.22|976.73|966.23|976.74|966.24|976.72|966.22|3
1653817050000|2022-05-29 09:37:30|948.02|937.52|948.07|937.57|948.11|937.61|948.02|937.52|8
1653827560000|2022-05-29 12:32:40|976.74|966.24|976.72|966.22|976.74|966.24|976.72|966.22|3
1653817060000|2022-05-29 09:37:40|948.1|937.6|948.14|937.64|948.14|937.64|948.1|937.6|8
1653827570000|2022-05-29 12:32:50|976.73|966.23|976.74|966.24|976.74|966.24|976.73|966.23|2
1653817070000|2022-05-29 09:37:50|948.16|937.66|948.68|938.18|948.68|938.18|948.07|937.57|11
1653827610000|2022-05-29 12:33:30|976.53|966.03|976.6|966.1|976.6|966.1|976.53|966.03|8
1653817080000|2022-05-29 09:38:00|948.73|938.23|948.8|938.3|948.8|938.3|948.73|938.23|2
1653827620000|2022-05-29 12:33:40|976.58|966.08|976.64|966.14|976.7|966.2|975.97|965.47|24
1653817090000|2022-05-29 09:38:10|949.24|938.74|949.73|939.23|949.75|939.25|949.22|938.72|15
1653827630000|2022-05-29 12:33:50|976.65|966.15|976.63|966.13|976.67|966.17|976.57|966.07|13
1653817100000|2022-05-29 09:38:20|949.74|939.24|949.92|939.42|949.93|939.43|949.67|939.17|8
1653827640000|2022-05-29 12:34:00|976.55|966.05|977.69|967.19|977.69|967.19|976.18|965.68|28
1653817110000|2022-05-29 09:38:30|949.86|939.36|949.83|939.33|949.89|939.39|949.83|939.33|8
1653827650000|2022-05-29 12:34:10|977.7|967.2|977.69|967.19|977.7|967.2|977.53|967.03|6
1653817120000|2022-05-29 09:38:40|949.84|939.34|949.82|939.32|949.84|939.34|949.82|939.32|2
1653827660000|2022-05-29 12:34:20|977.68|967.18|977.64|967.14|977.69|967.19|977.64|967.14|5
1653817130000|2022-05-29 09:38:50|949.83|939.33|949.83|939.33|949.83|939.33|949.83|939.33|1
1653827670000|2022-05-29 12:34:30|977.63|967.13|977.69|967.19|977.69|967.19|977.59|967.09|7
1653817140000|2022-05-29 09:39:00|949.82|939.32|949.82|939.32|949.82|939.32|949.82|939.32|1
1653827680000|2022-05-29 12:34:40|977.7|967.2|977.74|967.24|977.74|967.24|977.7|967.2|8
1653817150000|2022-05-29 09:39:10|949.81|939.31|949.83|939.33|949.83|939.33|949.68|939.18|11
1653827690000|2022-05-29 12:34:50|977.75|967.25|977.17|966.67|977.75|967.25|977.16|966.66|4
1653817160000|2022-05-29 09:39:20|949.81|939.31|949.77|939.27|949.81|939.31|949.55|939.05|7
1653817170000|2022-05-29 09:39:30|949.78|939.28|950.78|940.28|950.78|940.28|949.78|939.28|18
1653827700000|2022-05-29 12:35:00|977.09|966.59|977.64|967.14|977.64|967.14|977.09|966.59|11
1653817180000|2022-05-29 09:39:40|950.81|940.31|951|940.5|951|940.5|950.81|940.31|12
1653827710000|2022-05-29 12:35:10|977.68|967.18|977.73|967.23|977.73|967.23|977.68|967.18|2
1653817190000|2022-05-29 09:39:50|951.01|940.51|950.99|940.49|951.02|940.52|950.9|940.4|10
1653827720000|2022-05-29 12:35:20|977.72|967.22|977.68|967.18|977.73|967.23|977.68|967.18|3
1653817200000|2022-05-29 09:40:00|951.07|940.57|951.03|940.53|951.09|940.59|950.99|940.49|10
1653827730000|2022-05-29 12:35:30|977.77|967.27|977.84|967.34|977.84|967.34|977.77|967.27|5
1653817210000|2022-05-29 09:40:10|950.98|940.48|951.02|940.52|951.02|940.52|950.95|940.45|3
1653827740000|2022-05-29 12:35:40|977.78|967.28|976.75|966.25|977.78|967.28|976.75|966.25|14
1653817230000|2022-05-29 09:40:30|951.04|940.54|951.03|940.53|951.04|940.54|951.03|940.53|4
1653827750000|2022-05-29 12:35:50|976.74|966.24|976.71|966.21|976.75|966.25|976.71|966.21|5
1653817240000|2022-05-29 09:40:40|951|940.5|950.98|940.48|951|940.5|950.95|940.45|3
1653827760000|2022-05-29 12:36:00|976.72|966.22|976.74|966.24|976.74|966.24|976.72|966.22|4
1653817250000|2022-05-29 09:40:50|950.94|940.44|950.46|939.96|950.94|940.44|950.35|939.85|14
1653827770000|2022-05-29 12:36:10|976.73|966.23|977.59|967.09|977.59|967.09|976.72|966.22|14
1653817260000|2022-05-29 09:41:00|950.43|939.93|950.59|940.09|950.59|940.09|950.43|939.93|6
1653827780000|2022-05-29 12:36:20|977.6|967.1|976.76|966.26|977.63|967.13|976.76|966.26|18
1653817270000|2022-05-29 09:41:10|950.58|940.08|950.48|939.98|950.67|940.17|950.46|939.96|5
1653827790000|2022-05-29 12:36:30|976.75|966.25|976.75|966.25|976.75|966.25|976.75|966.25|1
1653817280000|2022-05-29 09:41:20|950.54|940.04|950.47|939.97|950.55|940.05|950.47|939.97|3
1653827800000|2022-05-29 12:36:40|976.68|966.18|975.69|965.19|976.68|966.18|975.29|964.79|24
1653817290000|2022-05-29 09:41:30|950.55|940.05|950.47|939.97|950.55|940.05|950.47|939.97|2
1653827810000|2022-05-29 12:36:50|975.65|965.15|975.68|965.18|975.68|965.18|975.58|965.08|12
1653817300000|2022-05-29 09:41:40|950.55|940.05|950.47|939.97|950.55|940.05|950.47|939.97|2
1653827820000|2022-05-29 12:37:00|975.74|965.24|975.57|965.07|975.74|965.24|975.23|964.73|21
1653817310000|2022-05-29 09:41:50|950.49|939.99|950.46|939.96|950.5|940|950.46|939.96|5
1653827830000|2022-05-29 12:37:10|975.56|965.06|975.62|965.12|975.62|965.12|975.46|964.96|8
1653817320000|2022-05-29 09:42:00|950.48|939.98|949.95|939.45|950.48|939.98|949.95|939.45|13
1653827840000|2022-05-29 12:37:20|975.54|965.04|974.76|964.26|975.54|965.04|974.76|964.26|18
1653817330000|2022-05-29 09:42:10|949.99|939.49|949.95|939.45|949.99|939.49|949.95|939.45|2
1653827850000|2022-05-29 12:37:30|974.75|964.25|974.76|964.26|974.76|964.26|974.75|964.25|2
1653817340000|2022-05-29 09:42:20|949.77|939.27|949.84|939.34|949.85|939.35|949.77|939.27|5
1653827860000|2022-05-29 12:37:40|974.75|964.25|974.77|964.27|974.79|964.29|974.74|964.24|5
1653817350000|2022-05-29 09:42:30|949.83|939.33|949.69|939.19|949.84|939.34|949.69|939.19|8
1653827870000|2022-05-29 12:37:50|974.76|964.26|974.77|964.27|974.77|964.27|974.76|964.26|2
1653817360000|2022-05-29 09:42:40|949.68|939.18|949.04|938.54|949.68|939.18|948.89|938.39|15
1653827880000|2022-05-29 12:38:00|974.76|964.26|974.76|964.26|974.76|964.26|974.76|964.26|1
1653817370000|2022-05-29 09:42:50|949.03|938.53|949.03|938.53|949.13|938.63|949.03|938.53|8
1653827890000|2022-05-29 12:38:10|974.74|964.24|974.74|964.24|974.74|964.24|974.73|964.23|3
1653817380000|2022-05-29 09:43:00|949.04|938.54|949.04|938.54|949.04|938.54|949.03|938.53|3
1653827900000|2022-05-29 12:38:20|974.75|964.25|974.79|964.29|974.83|964.33|974.75|964.25|12
1653817390000|2022-05-29 09:43:10|949.05|938.55|949.11|938.61|949.13|938.63|949.05|938.55|6
1653827920000|2022-05-29 12:38:40|974.78|964.28|973.83|963.33|974.78|964.28|973.83|963.33|12
1653817400000|2022-05-29 09:43:20|949.08|938.58|948.97|938.47|949.08|938.58|948.97|938.47|4
1653827930000|2022-05-29 12:38:50|973.82|963.32|973.84|963.34|973.87|963.37|973.82|963.32|4
1653817410000|2022-05-29 09:43:30|948.62|938.12|947.07|936.57|948.67|938.17|947.07|936.57|27
1653827940000|2022-05-29 12:39:00|973.85|963.35|973.81|963.31|973.85|963.35|973.8|963.3|4
1653817420000|2022-05-29 09:43:40|947.08|936.58|946.99|936.49|947.09|936.59|946.87|936.37|6
1653827950000|2022-05-29 12:39:10|973.79|963.29|973.89|963.39|973.89|963.39|973.78|963.28|12
1653817430000|2022-05-29 09:43:50|947|936.5|947|936.5|947|936.5|947|936.5|1
1653827960000|2022-05-29 12:39:20|973.88|963.38|973.79|963.29|973.88|963.38|973.79|963.29|9
1653817440000|2022-05-29 09:44:00|946.99|936.49|946.85|936.35|946.99|936.49|946.84|936.34|10
1653827970000|2022-05-29 12:39:30|973.81|963.31|973.79|963.29|973.81|963.31|973.79|963.29|8
1653817450000|2022-05-29 09:44:10|946.86|936.36|946.99|936.49|947|936.5|946.86|936.36|6
1653827980000|2022-05-29 12:39:40|973.81|963.31|973.78|963.28|973.84|963.34|973.78|963.28|6
1653817460000|2022-05-29 09:44:20|947|936.5|946.81|936.31|947|936.5|946.45|935.95|19
1653827990000|2022-05-29 12:39:50|973.79|963.29|973.83|963.33|973.84|963.34|973.79|963.29|3
1653817470000|2022-05-29 09:44:30|946.83|936.33|946.51|936.01|946.87|936.37|946.51|936.01|9
1653817480000|2022-05-29 09:44:40|946.52|936.02|945.97|935.47|946.52|936.02|945.97|935.47|10
1653828000000|2022-05-29 12:40:00|973.84|963.34|973.9|963.4|974.03|963.53|973.84|963.34|12
1653817490000|2022-05-29 09:44:50|945.98|935.48|945.95|935.45|946.16|935.66|945.95|935.45|7
1653828010000|2022-05-29 12:40:10|973.93|963.43|974.66|964.16|974.66|964.16|973.9|963.4|14
1653817500000|2022-05-29 09:45:00|945.93|935.43|946.21|935.71|946.21|935.71|945.93|935.43|13
1653828020000|2022-05-29 12:40:20|974.65|964.15|974.7|964.2|974.7|964.2|974.64|964.14|11
1653817510000|2022-05-29 09:45:10|946.23|935.73|946.1|935.6|946.24|935.74|946.04|935.54|7
1653828030000|2022-05-29 12:40:30|974.71|964.21|975.32|964.82|975.32|964.82|974.7|964.2|10
1653817520000|2022-05-29 09:45:20|946.13|935.63|947.47|936.97|947.48|936.98|946.13|935.63|14
1653828040000|2022-05-29 12:40:40|975.67|965.17|975.65|965.15|975.67|965.17|975.62|965.12|4
1653817530000|2022-05-29 09:45:30|947.49|936.99|947.65|937.15|947.66|937.16|947.49|936.99|12
1653828050000|2022-05-29 12:40:50|975.67|965.17|975.06|964.56|975.67|965.17|974.97|964.47|14
1653817540000|2022-05-29 09:45:40|947.66|937.16|947.72|937.22|948.06|937.56|947.66|937.16|11
1653828060000|2022-05-29 12:41:00|975.01|964.51|975.25|964.75|975.25|964.75|974.85|964.35|15
1653817550000|2022-05-29 09:45:50|947.83|937.33|948.15|937.65|948.15|937.65|947.83|937.33|5
1653828070000|2022-05-29 12:41:10|975.26|964.76|975.58|965.08|975.58|965.08|975.24|964.74|22
1653817560000|2022-05-29 09:46:00|948.75|938.25|948.75|938.25|948.75|938.25|948.75|938.25|1
1653828090000|2022-05-29 12:41:30|975.6|965.1|975.6|965.1|975.6|965.1|975.58|965.08|3
1653817580000|2022-05-29 09:46:20|948.73|938.23|948.05|937.55|948.73|938.23|947.96|937.46|10
1653828110000|2022-05-29 12:41:50|975.58|965.08|975.58|965.08|975.58|965.08|975.38|964.88|16
1653817600000|2022-05-29 09:46:40|948.06|937.56|948.05|937.55|948.06|937.56|948.05|937.55|2
1653828120000|2022-05-29 12:42:00|975.54|965.04|975.77|965.27|975.77|965.27|975.54|965.04|8
1653817610000|2022-05-29 09:46:50|948.03|937.53|948|937.5|948.03|937.53|948|937.5|2
1653828130000|2022-05-29 12:42:10|975.76|965.26|975.69|965.19|975.76|965.26|975.61|965.11|12
1653817630000|2022-05-29 09:47:10|948.01|937.51|947.9|937.4|948.07|937.57|947.9|937.4|7
1653828140000|2022-05-29 12:42:20|975.66|965.16|975.71|965.21|975.71|965.21|975.66|965.16|5
1653817640000|2022-05-29 09:47:20|947.57|937.07|947.16|936.66|947.61|937.11|946.89|936.39|22
1653828150000|2022-05-29 12:42:30|975.7|965.2|975.45|964.95|975.7|965.2|975.42|964.92|10
1653817650000|2022-05-29 09:47:30|947.09|936.59|946.76|936.26|947.09|936.59|946.76|936.26|13
1653828160000|2022-05-29 12:42:40|975.44|964.94|975.66|965.16|975.66|965.16|975.43|964.93|13
1653817660000|2022-05-29 09:47:40|946.75|936.25|946.73|936.23|946.75|936.25|946.72|936.22|7
1653828170000|2022-05-29 12:42:50|975.64|965.14|975.61|965.11|975.66|965.16|975.51|965.01|14
1653817670000|2022-05-29 09:47:50|946.61|936.11|945.97|935.47|946.61|936.11|945.94|935.44|14
1653828180000|2022-05-29 12:43:00|975.64|965.14|975.64|965.14|975.66|965.16|975.2|964.7|17
1653817680000|2022-05-29 09:48:00|946.03|935.53|945.98|935.48|946.05|935.55|945.98|935.48|4
1653828190000|2022-05-29 12:43:10|975.63|965.13|975.28|964.78|975.66|965.16|975.28|964.78|20
1653817690000|2022-05-29 09:48:10|945.99|935.49|945.96|935.46|945.99|935.49|945.96|935.46|3
1653828200000|2022-05-29 12:43:20|975.09|964.59|974.85|964.35|975.09|964.59|974.81|964.31|16
1653817700000|2022-05-29 09:48:20|945.78|935.28|945.84|935.34|945.84|935.34|945.78|935.28|4
1653828210000|2022-05-29 12:43:30|974.87|964.37|975.09|964.59|975.16|964.66|974.85|964.35|8
1653817710000|2022-05-29 09:48:30|945.85|935.35|946.37|935.87|946.43|935.93|945.85|935.35|7
1653828220000|2022-05-29 12:43:40|975.08|964.58|975.23|964.73|975.31|964.81|975.08|964.58|17
1653817720000|2022-05-29 09:48:40|946.38|935.88|946.38|935.88|946.38|935.88|946.38|935.88|1
1653828230000|2022-05-29 12:43:50|975.24|964.74|975.55|965.05|975.55|965.05|975.04|964.54|20
1653817730000|2022-05-29 09:48:50|946.44|935.94|946.73|936.23|946.73|936.23|946.43|935.93|4
1653828240000|2022-05-29 12:44:00|975.44|964.94|975.38|964.88|975.55|965.05|975.38|964.88|16
1653817740000|2022-05-29 09:49:00|946.81|936.31|946.79|936.29|946.81|936.31|946.79|936.29|3
1653828250000|2022-05-29 12:44:10|975.44|964.94|975.58|965.08|975.58|965.08|975.38|964.88|19
1653817780000|2022-05-29 09:49:40|946.78|936.28|946.77|936.27|946.79|936.29|946.65|936.15|6
1653828260000|2022-05-29 12:44:20|975.59|965.09|975.77|965.27|975.77|965.27|975.58|965.08|12
1653817800000|2022-05-29 09:50:00|946.78|936.28|946.81|936.31|946.81|936.31|946.78|936.28|6
1653828270000|2022-05-29 12:44:30|975.78|965.28|975.75|965.25|975.78|965.28|975.7|965.2|10
1653817810000|2022-05-29 09:50:10|946.94|936.44|946.95|936.45|946.95|936.45|946.94|936.44|2
1653828280000|2022-05-29 12:44:40|975.78|965.28|975.79|965.29|975.82|965.32|975.77|965.27|15
1653817820000|2022-05-29 09:50:20|947.41|936.91|948.1|937.6|948.1|937.6|947.41|936.91|13
1653828290000|2022-05-29 12:44:50|975.8|965.3|976.26|965.76|976.31|965.81|975.8|965.3|24
1653817830000|2022-05-29 09:50:30|947.79|937.29|947.8|937.3|948.1|937.6|947.79|937.29|6
1653828300000|2022-05-29 12:45:00|976.24|965.74|975.96|965.46|976.27|965.77|975.75|965.25|29
1653817840000|2022-05-29 09:50:40|947.78|937.28|948.1|937.6|948.13|937.63|947.78|937.28|11
1653828310000|2022-05-29 12:45:10|976.14|965.64|976.62|966.12|976.62|966.12|976.14|965.64|11
1653817850000|2022-05-29 09:50:50|948.13|937.63|948.79|938.29|948.8|938.3|948.1|937.6|14
1653828320000|2022-05-29 12:45:20|976.63|966.13|976.64|966.14|976.64|966.14|976.62|966.12|4
1653817860000|2022-05-29 09:51:00|948.8|938.3|949.37|938.87|949.37|938.87|948.77|938.27|15
1653828330000|2022-05-29 12:45:30|976.63|966.13|975.8|965.3|976.64|966.14|975.8|965.3|29
1653817870000|2022-05-29 09:51:10|949.32|938.82|949.19|938.69|949.35|938.85|949.19|938.69|11
1653828340000|2022-05-29 12:45:40|975.82|965.32|975.73|965.23|975.82|965.32|975.72|965.22|11
1653817880000|2022-05-29 09:51:20|949.18|938.68|949.06|938.56|949.18|938.68|949.06|938.56|2
1653828350000|2022-05-29 12:45:50|975.7|965.2|975.67|965.17|975.7|965.2|975.61|965.11|9
1653817890000|2022-05-29 09:51:30|949.19|938.69|948.97|938.47|949.68|939.18|948.95|938.45|15
1653828360000|2022-05-29 12:46:00|975.68|965.18|976.78|966.28|976.94|966.44|975.68|965.18|17
1653817900000|2022-05-29 09:51:40|948.96|938.46|948.69|938.19|948.96|938.46|948.58|938.08|14
1653828370000|2022-05-29 12:46:10|976.82|966.32|977.31|966.81|977.31|966.81|976.69|966.19|13
1653817910000|2022-05-29 09:51:50|948.68|938.18|948.16|937.66|948.68|938.18|948.16|937.66|15
1653828380000|2022-05-29 12:46:20|977.28|966.78|978.51|968.01|978.75|968.25|977.28|966.78|24
1653817920000|2022-05-29 09:52:00|948.18|937.68|948.01|937.51|948.18|937.68|948.01|937.51|8
1653828390000|2022-05-29 12:46:30|978.59|968.09|979.73|969.23|979.73|969.23|978.55|968.05|23
1653817930000|2022-05-29 09:52:10|948.17|937.67|948.56|938.06|948.57|938.07|948.17|937.67|10
1653828400000|2022-05-29 12:46:40|979.74|969.24|979.65|969.15|979.74|969.24|979.61|969.11|6
1653817940000|2022-05-29 09:52:20|948.55|938.05|948.55|938.05|948.55|938.05|948.55|938.05|1
1653828410000|2022-05-29 12:46:50|979.64|969.14|979.74|969.24|979.74|969.24|979.64|969.14|9
1653817950000|2022-05-29 09:52:30|948.54|938.04|948|937.5|948.54|938.04|948|937.5|4
1653828420000|2022-05-29 12:47:00|979.75|969.25|979.75|969.25|979.75|969.25|979.75|969.25|1
1653817960000|2022-05-29 09:52:40|947.95|937.45|947.93|937.43|947.95|937.45|947.91|937.41|3
1653828430000|2022-05-29 12:47:10|979.74|969.24|979.75|969.25|979.75|969.25|979.74|969.24|2
1653817980000|2022-05-29 09:53:00|947.92|937.42|947.83|937.33|947.95|937.45|947.83|937.33|8
1653828440000|2022-05-29 12:47:20|979.78|969.28|980.3|969.8|980.3|969.8|979.78|969.28|11
1653817990000|2022-05-29 09:53:10|947.84|937.34|947.84|937.34|947.84|937.34|947.84|937.34|1
1653818000000|2022-05-29 09:53:20|947.83|937.33|947.14|936.64|947.83|937.33|947.12|936.62|10
1653818010000|2022-05-29 09:53:30|947.17|936.67|946.48|935.98|947.18|936.68|946.48|935.98|8
1653818020000|2022-05-29 09:53:40|946.42|935.92|945.16|934.66|946.42|935.92|944.97|934.47|28
1653818030000|2022-05-29 09:53:50|945.17|934.67|945.74|935.24|945.75|935.25|945.01|934.51|13
1653818040000|2022-05-29 09:54:00|945.71|935.21|945.75|935.25|945.75|935.25|945.71|935.21|4
1653818050000|2022-05-29 09:54:10|945.77|935.27|945.79|935.29|945.82|935.32|945.77|935.27|5
1653818060000|2022-05-29 09:54:20|946.05|935.55|946.95|936.45|946.96|936.46|946.05|935.55|18
1653818070000|2022-05-29 09:54:30|946.96|936.46|947.25|936.75|947.25|936.75|946.96|936.46|9
1653818080000|2022-05-29 09:54:40|947.16|936.66|947.04|936.54|947.16|936.66|946.98|936.48|7
1653818090000|2022-05-29 09:54:50|947.06|936.56|947.1|936.6|947.1|936.6|947.06|936.56|4
1653818100000|2022-05-29 09:55:00|947.45|936.95|947.57|937.07|947.57|937.07|947.45|936.95|6
1653818110000|2022-05-29 09:55:10|947.58|937.08|947.68|937.18|947.68|937.18|947.58|937.08|6
1653818120000|2022-05-29 09:55:20|947.69|937.19|947.63|937.13|947.69|937.19|947.63|937.13|3
1653818130000|2022-05-29 09:55:30|947.65|937.15|947.11|936.61|947.66|937.16|947.11|936.61|15
1653818140000|2022-05-29 09:55:40|947.1|936.6|946.54|936.04|947.12|936.62|946.45|935.95|13
1653818150000|2022-05-29 09:55:50|946.48|935.98|945.76|935.26|946.48|935.98|945.68|935.18|20
1653818160000|2022-05-29 09:56:00|945.75|935.25|945.79|935.29|945.8|935.3|945.75|935.25|9
1653818170000|2022-05-29 09:56:10|945.76|935.26|945.74|935.24|945.76|935.26|945.74|935.24|5
1653818180000|2022-05-29 09:56:20|945.73|935.23|945.61|935.11|945.73|935.23|945.38|934.88|18
1653818190000|2022-05-29 09:56:30|945.62|935.12|945.74|935.24|945.76|935.26|945.62|935.12|7
1653818200000|2022-05-29 09:56:40|945.73|935.23|945.73|935.23|945.73|935.23|945.73|935.23|1
1653818210000|2022-05-29 09:56:50|945.74|935.24|945.74|935.24|945.74|935.24|945.74|935.24|1
1653818220000|2022-05-29 09:57:00|945.73|935.23|945.73|935.23|945.74|935.24|945.72|935.22|5
1653818230000|2022-05-29 09:57:10|945.72|935.22|945.72|935.22|945.72|935.22|945.68|935.18|8
1653818240000|2022-05-29 09:57:20|945.71|935.21|945.72|935.22|945.72|935.22|945.7|935.2|6
1653818250000|2022-05-29 09:57:30|945.71|935.21|945.62|935.12|945.72|935.22|945.62|935.12|3
1653818260000|2022-05-29 09:57:40|945.72|935.22|944.9|934.4|945.72|935.22|944.89|934.39|11
1653818270000|2022-05-29 09:57:50|944.89|934.39|945.84|935.34|945.95|935.45|944.89|934.39|16
1653818280000|2022-05-29 09:58:00|945.85|935.35|945.83|935.33|945.85|935.35|945.76|935.26|9
1653818290000|2022-05-29 09:58:10|945.77|935.27|945.81|935.31|945.81|935.31|945.77|935.27|5
1653818300000|2022-05-29 09:58:20|945.8|935.3|945.84|935.34|945.84|935.34|945.78|935.28|7
1653818310000|2022-05-29 09:58:30|946.01|935.51|946.05|935.55|946.05|935.55|946.01|935.51|4
1653818320000|2022-05-29 09:58:40|946.06|935.56|946.67|936.17|946.67|936.17|946.06|935.56|14
1653818330000|2022-05-29 09:58:50|946.68|936.18|946.72|936.22|946.73|936.23|946.68|936.18|7
1653818340000|2022-05-29 09:59:00|946.68|936.18|946.7|936.2|946.71|936.21|946.68|936.18|9
1653818350000|2022-05-29 09:59:10|946.61|936.11|946.1|935.6|946.61|936.11|946.06|935.56|10
1653818360000|2022-05-29 09:59:20|946.05|935.55|945.96|935.46|946.05|935.55|945.95|935.45|4
1653818370000|2022-05-29 09:59:30|945.92|935.42|945.94|935.44|945.94|935.44|945.89|935.39|11
1653818380000|2022-05-29 09:59:40|946.02|935.52|945.97|935.47|946.02|935.52|945.92|935.42|12
1653818390000|2022-05-29 09:59:50|946.03|935.53|946.05|935.55|946.09|935.59|946.03|935.53|7
1653818400000|2022-05-29 10:00:00|946.04|935.54|945.87|935.37|946.05|935.55|945.87|935.37|12
1653818410000|2022-05-29 10:00:10|945.89|935.39|945.95|935.45|945.95|935.45|945.74|935.24|10
1653818420000|2022-05-29 10:00:20|945.96|935.46|947.59|937.09|947.59|937.09|945.96|935.46|20
1653818430000|2022-05-29 10:00:30|947.58|937.08|947.59|937.09|947.59|937.09|947.58|937.08|2
1653818440000|2022-05-29 10:00:40|947.58|937.08|947.59|937.09|947.59|937.09|947.58|937.08|2
1653818450000|2022-05-29 10:00:50|947.86|937.36|947.86|937.36|947.86|937.36|947.86|937.36|1
1653818470000|2022-05-29 10:01:10|947.87|937.37|947.87|937.37|947.87|937.37|947.87|937.37|1
1653818480000|2022-05-29 10:01:20|948.34|937.84|948.54|938.04|948.54|938.04|948.34|937.84|8
1653818490000|2022-05-29 10:01:30|948.52|938.02|948.33|937.83|948.52|938.02|948.33|937.83|5
1653818500000|2022-05-29 10:01:40|948.51|938.01|949.57|939.07|949.57|939.07|948.33|937.83|21
1653818510000|2022-05-29 10:01:50|949.58|939.08|949.56|939.06|949.58|939.08|949.56|939.06|2
1653818520000|2022-05-29 10:02:00|949.54|939.04|949.57|939.07|949.57|939.07|949.54|939.04|4
1653818530000|2022-05-29 10:02:10|949.32|938.82|948.69|938.19|949.32|938.82|948.63|938.13|12
1653818540000|2022-05-29 10:02:20|948.68|938.18|949.16|938.66|949.16|938.66|948.63|938.13|9
1653818550000|2022-05-29 10:02:30|949.18|938.68|949|938.5|949.21|938.71|948.97|938.47|9
1653818560000|2022-05-29 10:02:40|949.02|938.52|949.8|939.3|949.8|939.3|949|938.5|20
1653818570000|2022-05-29 10:02:50|949.76|939.26|949.71|939.21|949.76|939.26|949.71|939.21|4
1653818580000|2022-05-29 10:03:00|949.7|939.2|949.71|939.21|949.71|939.21|949.7|939.2|2
1653818600000|2022-05-29 10:03:20|949.7|939.2|949.7|939.2|949.71|939.21|949.7|939.2|3
1653818620000|2022-05-29 10:03:40|949.51|939.01|949.51|939.01|949.51|939.01|949.51|939.01|1
1653818630000|2022-05-29 10:03:50|949.76|939.26|949.83|939.33|949.83|939.33|949.76|939.26|2
1653818640000|2022-05-29 10:04:00|949.84|939.34|949.83|939.33|949.84|939.34|949.83|939.33|2
1653818660000|2022-05-29 10:04:20|949.87|939.37|949.92|939.42|949.92|939.42|949.87|939.37|8
1653818670000|2022-05-29 10:04:30|949.9|939.4|949.59|939.09|949.97|939.47|949.29|938.79|19
1653818680000|2022-05-29 10:04:40|949.7|939.2|949.72|939.22|949.72|939.22|949.58|939.08|6
1653818690000|2022-05-29 10:04:50|949.58|939.08|949.11|938.61|949.58|939.08|949.11|938.61|9
1653818700000|2022-05-29 10:05:00|949.06|938.56|949.09|938.59|949.25|938.75|949.04|938.54|12
1653818720000|2022-05-29 10:05:20|949.12|938.62|949.24|938.74|949.24|938.74|949.12|938.62|4
1653818730000|2022-05-29 10:05:30|949.13|938.63|949.12|938.62|949.13|938.63|949.12|938.62|2
1653818740000|2022-05-29 10:05:40|949.24|938.74|949.24|938.74|949.24|938.74|949.12|938.62|3
1653818750000|2022-05-29 10:05:50|949.34|938.84|950|939.5|950|939.5|949.34|938.84|17
1653818760000|2022-05-29 10:06:00|949.95|939.45|949.84|939.34|950.06|939.56|949.84|939.34|17
1653818770000|2022-05-29 10:06:10|949.86|939.36|949.88|939.38|949.88|939.38|949.81|939.31|14
1653818780000|2022-05-29 10:06:20|949.89|939.39|949.87|939.37|949.91|939.41|949.87|939.37|16
1653818790000|2022-05-29 10:06:30|949.88|939.38|950.83|940.33|950.83|940.33|949.88|939.38|12
1653818800000|2022-05-29 10:06:40|950.86|940.36|950.86|940.36|950.86|940.36|950.86|940.36|1
1653818810000|2022-05-29 10:06:50|950.88|940.38|950.87|940.37|950.88|940.38|950.86|940.36|4
1653818820000|2022-05-29 10:07:00|950.86|940.36|950.83|940.33|950.86|940.36|950.83|940.33|3
1653818830000|2022-05-29 10:07:10|950.84|940.34|950.84|940.34|950.84|940.34|950.83|940.33|3
1653818840000|2022-05-29 10:07:20|950.87|940.37|951.04|940.54|951.04|940.54|950.87|940.37|11
1653818850000|2022-05-29 10:07:30|951.06|940.56|952.5|942|952.5|942|951.04|940.54|23
1653818860000|2022-05-29 10:07:40|952.23|941.73|951.78|941.28|952.23|941.73|951.74|941.24|19
1653818870000|2022-05-29 10:07:50|951.74|941.24|951.79|941.29|951.81|941.31|951.73|941.23|19
1653818880000|2022-05-29 10:08:00|951.78|941.28|951.83|941.33|951.83|941.33|951.74|941.24|20
1653818890000|2022-05-29 10:08:10|951.91|941.41|952.84|942.34|952.84|942.34|951.91|941.41|14
1653818900000|2022-05-29 10:08:20|952.86|942.36|952.91|942.41|952.98|942.48|952.86|942.36|13
1653818910000|2022-05-29 10:08:30|952.92|942.42|953.12|942.62|953.66|943.16|952.92|942.42|20
1653818920000|2022-05-29 10:08:40|953.14|942.64|953.15|942.65|953.16|942.66|953.05|942.55|16
1653818930000|2022-05-29 10:08:50|953.08|942.58|953.09|942.59|953.17|942.67|953.06|942.56|12
1653818940000|2022-05-29 10:09:00|953.03|942.53|952.44|941.94|953.06|942.56|952.43|941.93|23
1653818950000|2022-05-29 10:09:10|952.34|941.84|952.56|942.06|952.56|942.06|952.21|941.71|15
1653818960000|2022-05-29 10:09:20|952.65|942.15|953.22|942.72|953.48|942.98|952.65|942.15|22
1653818970000|2022-05-29 10:09:30|953.23|942.73|952.92|942.42|953.23|942.73|952.72|942.22|15
1653818980000|2022-05-29 10:09:40|952.81|942.31|952.93|942.43|952.93|942.43|952.81|942.31|3
1653818990000|2022-05-29 10:09:50|952.9|942.4|952.47|941.97|952.9|942.4|952.39|941.89|17
1653819000000|2022-05-29 10:10:00|952.37|941.87|951.9|941.4|952.42|941.92|951.9|941.4|21
1653819010000|2022-05-29 10:10:10|951.84|941.34|951.89|941.39|951.92|941.42|951.7|941.2|21
1653819020000|2022-05-29 10:10:20|951.88|941.38|952.01|941.51|952.01|941.51|951.88|941.38|11
1653819030000|2022-05-29 10:10:30|951.98|941.48|951.9|941.4|952|941.5|951.9|941.4|6
1653819040000|2022-05-29 10:10:40|951.91|941.41|951.97|941.47|951.97|941.47|951.9|941.4|8
1653819050000|2022-05-29 10:10:50|951.95|941.45|952.66|942.16|952.66|942.16|951.94|941.44|12
1653819060000|2022-05-29 10:11:00|952.67|942.17|952.66|942.16|952.69|942.19|952.65|942.15|7
1653819070000|2022-05-29 10:11:10|952.68|942.18|952.71|942.21|952.87|942.37|952.67|942.17|17
1653819080000|2022-05-29 10:11:20|952.86|942.36|953.65|943.15|953.65|943.15|952.71|942.21|13
1653819090000|2022-05-29 10:11:30|953.82|943.32|955.21|944.71|955.34|944.84|953.82|943.32|27
1653819100000|2022-05-29 10:11:40|955.25|944.75|955.06|944.56|955.26|944.76|955.03|944.53|19
1653819110000|2022-05-29 10:11:50|955.05|944.55|954.4|943.9|955.06|944.56|954.35|943.85|28
1653819120000|2022-05-29 10:12:00|954.38|943.88|954.07|943.57|954.42|943.92|954.07|943.57|22
1653819130000|2022-05-29 10:12:10|954.09|943.59|952.97|942.47|954.13|943.63|952.84|942.34|32
1653819140000|2022-05-29 10:12:20|952.98|942.48|953.09|942.59|953.09|942.59|952.85|942.35|13
1653819150000|2022-05-29 10:12:30|953.2|942.7|953.8|943.3|953.86|943.36|953.2|942.7|15
1653819160000|2022-05-29 10:12:40|953.78|943.28|954.11|943.61|954.68|944.18|953.78|943.28|25
1653819170000|2022-05-29 10:12:50|954.09|943.59|954|943.5|954.09|943.59|953.91|943.41|10
1653819180000|2022-05-29 10:13:00|954.01|943.51|953.53|943.03|954.01|943.51|953.53|943.03|11
1653819190000|2022-05-29 10:13:10|953.41|942.91|953.17|942.67|953.42|942.92|953.14|942.64|19
1653819200000|2022-05-29 10:13:20|953.15|942.65|953.05|942.55|953.21|942.71|953.04|942.54|18
1653819210000|2022-05-29 10:13:30|953.06|942.56|953.08|942.58|953.08|942.58|953.06|942.56|4
1653819220000|2022-05-29 10:13:40|953.06|942.56|952.96|942.46|953.06|942.56|952.91|942.41|20
1653819230000|2022-05-29 10:13:50|952.97|942.47|952.92|942.42|952.98|942.48|952.91|942.41|8
1653819240000|2022-05-29 10:14:00|952.93|942.43|953.01|942.51|953.2|942.7|952.93|942.43|15
1653819250000|2022-05-29 10:14:10|952.97|942.47|952.95|942.45|952.99|942.49|952.95|942.45|8
1653819260000|2022-05-29 10:14:20|952.96|942.46|953.7|943.2|953.7|943.2|952.96|942.46|16
1653819270000|2022-05-29 10:14:30|953.82|943.32|953.88|943.38|953.88|943.38|953.82|943.32|4
1653819280000|2022-05-29 10:14:40|953.89|943.39|953.95|943.45|953.98|943.48|953.89|943.39|10
1653819290000|2022-05-29 10:14:50|953.91|943.41|953.9|943.4|953.91|943.41|953.9|943.4|4
1653819300000|2022-05-29 10:15:00|953.91|943.41|953.91|943.41|953.91|943.41|953.91|943.41|1
1653819310000|2022-05-29 10:15:10|953.9|943.4|954|943.5|954|943.5|953.9|943.4|9
1653819320000|2022-05-29 10:15:20|953.99|943.49|953.99|943.49|953.99|943.49|953.99|943.49|1
1653819340000|2022-05-29 10:15:40|954|943.5|955.49|944.99|955.52|945.02|954|943.5|10
1653819350000|2022-05-29 10:15:50|955.52|945.02|955.67|945.17|955.67|945.17|954.89|944.39|28
1653819360000|2022-05-29 10:16:00|955.64|945.14|955.42|944.92|956.11|945.61|955.42|944.92|28
1653819370000|2022-05-29 10:16:10|955.41|944.91|955.68|945.18|955.68|945.18|955.32|944.82|8
1653819380000|2022-05-29 10:16:20|955.71|945.21|955.89|945.39|956.03|945.53|955.71|945.21|17
1653819390000|2022-05-29 10:16:30|955.87|945.37|955.82|945.32|955.87|945.37|955.82|945.32|7
1653819400000|2022-05-29 10:16:40|955.77|945.27|955.92|945.42|955.93|945.43|955.76|945.26|10
1653819410000|2022-05-29 10:16:50|955.94|945.44|956.04|945.54|956.21|945.71|955.94|945.44|11
1653819420000|2022-05-29 10:17:00|956.05|945.55|956.69|946.19|956.69|946.19|956.05|945.55|15
1653819440000|2022-05-29 10:17:20|956.89|946.39|958.49|947.99|958.49|947.99|956.89|946.39|18
1653819450000|2022-05-29 10:17:30|958.75|948.25|959.65|949.15|959.91|949.41|958.73|948.23|33
1653819460000|2022-05-29 10:17:40|959.56|949.06|959.84|949.34|959.84|949.34|959.4|948.9|22
1653819470000|2022-05-29 10:17:50|959.82|949.32|960.15|949.65|960.31|949.81|959.79|949.29|20
1653819480000|2022-05-29 10:18:00|960.16|949.66|959.93|949.43|960.41|949.91|959.91|949.41|22
1653819490000|2022-05-29 10:18:10|959.94|949.44|959.13|948.63|959.94|949.44|959.12|948.62|24
1653819500000|2022-05-29 10:18:20|959.09|948.59|959.68|949.18|959.83|949.33|959.09|948.59|25
1653819510000|2022-05-29 10:18:30|959.64|949.14|959.82|949.32|959.84|949.34|959.64|949.14|19
1653819520000|2022-05-29 10:18:40|959.81|949.31|959.92|949.42|959.92|949.42|959.81|949.31|10
1653819530000|2022-05-29 10:18:50|959.91|949.41|960.71|950.21|960.72|950.22|959.9|949.4|13
1653819540000|2022-05-29 10:19:00|960.69|950.19|960.74|950.24|960.75|950.25|960.58|950.08|17
1653819550000|2022-05-29 10:19:10|960.73|950.23|960.83|950.33|960.85|950.35|960.73|950.23|15
1653819560000|2022-05-29 10:19:20|961.12|950.62|961.21|950.71|961.81|951.31|961.1|950.6|16
1653819570000|2022-05-29 10:19:30|961.22|950.72|961.1|950.6|961.22|950.72|960.81|950.31|23
1653819580000|2022-05-29 10:19:40|961.04|950.54|960.76|950.26|961.04|950.54|960.76|950.26|22
1653819590000|2022-05-29 10:19:50|960.75|950.25|959.34|948.84|960.78|950.28|959.34|948.84|25
1653819600000|2022-05-29 10:20:00|959.4|948.9|959.35|948.85|959.66|949.16|959.35|948.85|12
1653819610000|2022-05-29 10:20:10|959.29|948.79|959.68|949.18|959.68|949.18|959.29|948.79|17
1653819620000|2022-05-29 10:20:20|959.69|949.19|959.77|949.27|959.77|949.27|959.66|949.16|9
1653819630000|2022-05-29 10:20:30|959.93|949.43|960.13|949.63|960.34|949.84|959.93|949.43|8
1653819640000|2022-05-29 10:20:40|960.04|949.54|959.12|948.62|960.09|949.59|959.12|948.62|22
1653819650000|2022-05-29 10:20:50|959.1|948.6|959.56|949.06|959.81|949.31|959.1|948.6|25
1653819660000|2022-05-29 10:21:00|959.6|949.1|959.09|948.59|959.6|949.1|959.07|948.57|13
1653819670000|2022-05-29 10:21:10|959.52|949.02|958.4|947.9|959.52|949.02|958.4|947.9|21
1653819680000|2022-05-29 10:21:20|958.39|947.89|958.22|947.72|958.39|947.89|958|947.5|13
1653819690000|2022-05-29 10:21:30|958.16|947.66|958.69|948.19|958.69|948.19|958.16|947.66|23
1653819700000|2022-05-29 10:21:40|958.68|948.18|958.71|948.21|958.79|948.29|958.68|948.18|11
1653819710000|2022-05-29 10:21:50|958.52|948.02|958.41|947.91|958.52|948.02|958.28|947.78|12
1653819720000|2022-05-29 10:22:00|958.28|947.78|958.41|947.91|958.55|948.05|958.28|947.78|19
1653819730000|2022-05-29 10:22:10|958.54|948.04|959.11|948.61|959.11|948.61|958.54|948.04|14
1653819740000|2022-05-29 10:22:20|959.07|948.57|959.07|948.57|959.08|948.58|958.91|948.41|5
1653819750000|2022-05-29 10:22:30|959.08|948.58|958.89|948.39|959.44|948.94|958.89|948.39|11
1653819760000|2022-05-29 10:22:40|959.04|948.54|959.1|948.6|959.52|949.02|959.04|948.54|18
1653819770000|2022-05-29 10:22:50|959.11|948.61|959.08|948.58|959.11|948.61|959.07|948.57|12
1653819780000|2022-05-29 10:23:00|959.1|948.6|958.97|948.47|959.1|948.6|958.92|948.42|13
1653819790000|2022-05-29 10:23:10|958.96|948.46|958.87|948.37|958.96|948.46|958.87|948.37|5
1653819800000|2022-05-29 10:23:20|958.96|948.46|958.96|948.46|958.96|948.46|958.86|948.36|11
1653819810000|2022-05-29 10:23:30|958.9|948.4|958.89|948.39|958.91|948.41|958.89|948.39|3
1653819820000|2022-05-29 10:23:40|958.9|948.4|958.76|948.26|958.9|948.4|958.76|948.26|8
1653819840000|2022-05-29 10:24:00|958.77|948.27|958.82|948.32|958.83|948.33|958.77|948.27|7
1653819850000|2022-05-29 10:24:10|958.83|948.33|958.82|948.32|958.83|948.33|958.82|948.32|6
1653819860000|2022-05-29 10:24:20|958.83|948.33|958.38|947.88|958.83|948.33|958.36|947.86|12
1653819870000|2022-05-29 10:24:30|958.25|947.75|958.69|948.19|958.69|948.19|958.2|947.7|29
1653819880000|2022-05-29 10:24:40|958.46|947.96|958.71|948.21|958.71|948.21|958.22|947.72|13
1653819890000|2022-05-29 10:24:50|958.72|948.22|958.57|948.07|958.74|948.24|958.54|948.04|13
1653819900000|2022-05-29 10:25:00|958.55|948.05|957.96|947.46|958.58|948.08|957.96|947.46|15
1653819910000|2022-05-29 10:25:10|957.97|947.47|957.74|947.24|957.97|947.47|957.6|947.1|20
1653819920000|2022-05-29 10:25:20|957.76|947.26|957.49|946.99|957.76|947.26|957.49|946.99|6
1653819930000|2022-05-29 10:25:30|957.47|946.97|957.49|946.99|957.5|947|957.26|946.76|10
1653819940000|2022-05-29 10:25:40|957.25|946.75|957.96|947.46|957.96|947.46|957.25|946.75|16
1653819950000|2022-05-29 10:25:50|957.95|947.45|956.83|946.33|957.96|947.46|956.73|946.23|13
1653819960000|2022-05-29 10:26:00|956.84|946.34|956.89|946.39|956.95|946.45|956.84|946.34|12
1653819970000|2022-05-29 10:26:10|956.9|946.4|956.79|946.29|956.9|946.4|956.79|946.29|4
1653819980000|2022-05-29 10:26:20|956.78|946.28|956.77|946.27|956.78|946.28|956.76|946.26|4
1653819990000|2022-05-29 10:26:30|956.76|946.26|956.45|945.95|956.77|946.27|956.38|945.88|13
1653820000000|2022-05-29 10:26:40|956.46|945.96|956.38|945.88|956.76|946.26|956.24|945.74|24
1653820010000|2022-05-29 10:26:50|956.39|945.89|956.4|945.9|956.67|946.17|956.27|945.77|18
1653820020000|2022-05-29 10:27:00|956.39|945.89|956.01|945.51|956.4|945.9|956.01|945.51|8
1653820030000|2022-05-29 10:27:10|956.02|945.52|955.81|945.31|956.04|945.54|955.8|945.3|14
1653820040000|2022-05-29 10:27:20|955.8|945.3|954.71|944.21|955.8|945.3|954.67|944.17|20
1653820050000|2022-05-29 10:27:30|954.7|944.2|953.46|942.96|954.83|944.33|953.16|942.66|23
1653820060000|2022-05-29 10:27:40|953.45|942.95|953.49|942.99|953.49|942.99|953.24|942.74|17
1653820070000|2022-05-29 10:27:50|952.77|942.27|952.76|942.26|952.77|942.27|952.76|942.26|8
1653820080000|2022-05-29 10:28:00|952.66|942.16|953.04|942.54|953.04|942.54|952.66|942.16|13
1653820090000|2022-05-29 10:28:10|952.93|942.43|953.58|943.08|953.62|943.12|952.93|942.43|20
1653820100000|2022-05-29 10:28:20|953.59|943.09|953.6|943.1|953.61|943.11|953.59|943.09|4
1653820110000|2022-05-29 10:28:30|953.52|943.02|953.55|943.05|953.55|943.05|953.52|943.02|2
1653820120000|2022-05-29 10:28:40|953.54|943.04|953.66|943.16|953.66|943.16|953.53|943.03|11
1653820130000|2022-05-29 10:28:50|953.65|943.15|953.65|943.15|953.65|943.15|953.65|943.15|1
1653820140000|2022-05-29 10:29:00|953.54|943.04|952.83|942.33|953.54|943.04|952.83|942.33|14
1653820150000|2022-05-29 10:29:10|952.84|942.34|952.85|942.35|952.86|942.36|952.84|942.34|6
1653820160000|2022-05-29 10:29:20|952.82|942.32|953.19|942.69|953.21|942.71|952.82|942.32|16
1653820170000|2022-05-29 10:29:30|953.2|942.7|953.03|942.53|953.22|942.72|952.94|942.44|16
1653820180000|2022-05-29 10:29:40|952.88|942.38|952.86|942.36|953.01|942.51|952.86|942.36|16
1653820190000|2022-05-29 10:29:50|952.87|942.37|953.08|942.58|953.08|942.58|952.86|942.36|16
1653820200000|2022-05-29 10:30:00|953.04|942.54|953.28|942.78|953.29|942.79|953.04|942.54|16
1653820210000|2022-05-29 10:30:10|953.25|942.75|953.73|943.23|953.73|943.23|953.25|942.75|20
1653820220000|2022-05-29 10:30:20|953.75|943.25|954.66|944.16|954.7|944.2|953.75|943.25|22
1653820230000|2022-05-29 10:30:30|954.65|944.15|954.69|944.19|954.69|944.19|954.65|944.15|6
1653820250000|2022-05-29 10:30:50|954.77|944.27|955.38|944.88|955.38|944.88|954.77|944.27|11
1653820260000|2022-05-29 10:31:00|955.39|944.89|954.83|944.33|955.4|944.9|954.65|944.15|11
1653820270000|2022-05-29 10:31:10|954.96|944.46|954.72|944.22|954.96|944.46|954.41|943.91|8
1653820280000|2022-05-29 10:31:20|954.73|944.23|954.75|944.25|954.75|944.25|954.73|944.23|5
1653820290000|2022-05-29 10:31:30|954.74|944.24|954.77|944.27|954.77|944.27|954.74|944.24|3
1653820310000|2022-05-29 10:31:50|954.76|944.26|954.76|944.26|954.77|944.27|954.76|944.26|3
1653820320000|2022-05-29 10:32:00|954.77|944.27|954.83|944.33|954.84|944.34|954.77|944.27|8
1653820330000|2022-05-29 10:32:10|954.78|944.28|954.84|944.34|954.84|944.34|954.78|944.28|15
1653820340000|2022-05-29 10:32:20|954.81|944.31|954.87|944.37|954.89|944.39|954.81|944.31|11
1653820350000|2022-05-29 10:32:30|955.09|944.59|955.62|945.12|955.68|945.18|955.09|944.59|11
1653820360000|2022-05-29 10:32:40|955.47|944.97|955.04|944.54|955.55|945.05|955.04|944.54|4
1653820370000|2022-05-29 10:32:50|955.02|944.52|955.65|945.15|955.65|945.15|954.82|944.32|17
1653820380000|2022-05-29 10:33:00|955.66|945.16|955.75|945.25|956.49|945.99|955.66|945.16|21
1653820390000|2022-05-29 10:33:10|955.74|945.24|955|944.5|955.8|945.3|955|944.5|20
1653820400000|2022-05-29 10:33:20|954.99|944.49|954.89|944.39|955.06|944.56|954.88|944.38|13
1653820410000|2022-05-29 10:33:30|954.9|944.4|954.83|944.33|954.9|944.4|954.83|944.33|6
1653820430000|2022-05-29 10:33:50|954.85|944.35|954.9|944.4|954.9|944.4|954.85|944.35|4
1653820440000|2022-05-29 10:34:00|954.89|944.39|955.6|945.1|955.6|945.1|954.89|944.39|18
1653820450000|2022-05-29 10:34:10|955.61|945.11|955.68|945.18|955.69|945.19|955.61|945.11|12
1653820460000|2022-05-29 10:34:20|955.72|945.22|955.72|945.22|955.72|945.22|955.72|945.22|1
1653820470000|2022-05-29 10:34:30|955.66|945.16|955.18|944.68|955.71|945.21|955.18|944.68|15
1653820480000|2022-05-29 10:34:40|955.01|944.51|954.97|944.47|955.01|944.51|954.93|944.43|9
1653820490000|2022-05-29 10:34:50|954.95|944.45|954.91|944.41|954.96|944.46|954.91|944.41|4
1653820500000|2022-05-29 10:35:00|954.89|944.39|954.96|944.46|955|944.5|954.89|944.39|11
1653820510000|2022-05-29 10:35:10|954.95|944.45|954.97|944.47|954.97|944.47|954.95|944.45|5
1653820520000|2022-05-29 10:35:20|954.98|944.48|955.88|945.38|955.89|945.39|954.98|944.48|18
1653820530000|2022-05-29 10:35:30|955.89|945.39|955.95|945.45|955.95|945.45|955.86|945.36|6
1653820540000|2022-05-29 10:35:40|956.05|945.55|955.89|945.39|956.05|945.55|955.87|945.37|9
1653820550000|2022-05-29 10:35:50|955.86|945.36|955.93|945.43|955.93|945.43|955.82|945.32|14
1653820560000|2022-05-29 10:36:00|955.86|945.36|955.82|945.32|955.86|945.36|955.81|945.31|13
1653820570000|2022-05-29 10:36:10|955.81|945.31|955.53|945.03|955.82|945.32|955.53|945.03|7
1653820580000|2022-05-29 10:36:20|955.45|944.95|955.08|944.58|955.46|944.96|955.06|944.56|17
1653820590000|2022-05-29 10:36:30|955.1|944.6|955|944.5|955.1|944.6|954.96|944.46|8
1653820600000|2022-05-29 10:36:40|954.94|944.44|955.01|944.51|955.06|944.56|954.94|944.44|10
1653820610000|2022-05-29 10:36:50|954.98|944.48|955.03|944.53|955.03|944.53|954.98|944.48|13
1653820620000|2022-05-29 10:37:00|954.98|944.48|955.26|944.76|955.43|944.93|954.98|944.48|13
1653820630000|2022-05-29 10:37:10|955.27|944.77|955.7|945.2|955.72|945.22|955.27|944.77|20
1653820640000|2022-05-29 10:37:20|955.69|945.19|954.86|944.36|955.71|945.21|954.86|944.36|13
1653820650000|2022-05-29 10:37:30|954.85|944.35|954.31|943.81|954.85|944.35|954.3|943.8|9
1653820660000|2022-05-29 10:37:40|954.41|943.91|954.79|944.29|954.79|944.29|954.41|943.91|11
1653820670000|2022-05-29 10:37:50|954.8|944.3|954.79|944.29|954.8|944.3|954.79|944.29|4
1653820680000|2022-05-29 10:38:00|954.78|944.28|954.79|944.29|954.8|944.3|954.78|944.28|5
1653820690000|2022-05-29 10:38:10|954.78|944.28|954.79|944.29|954.79|944.29|954.78|944.28|2
1653820710000|2022-05-29 10:38:30|954.78|944.28|954.78|944.28|954.78|944.28|954.78|944.28|1
1653820720000|2022-05-29 10:38:40|954.77|944.27|954.56|944.06|954.77|944.27|954.51|944.01|8
1653820730000|2022-05-29 10:38:50|954.63|944.13|954.56|944.06|954.63|944.13|954.56|944.06|10
1653820740000|2022-05-29 10:39:00|954.39|943.89|954.74|944.24|954.74|944.24|954.39|943.89|6
1653820750000|2022-05-29 10:39:10|954.64|944.14|954.6|944.1|954.75|944.25|954.5|944|9
1653820760000|2022-05-29 10:39:20|954.57|944.07|954.15|943.65|954.57|944.07|954.14|943.64|8
1653820770000|2022-05-29 10:39:30|954.14|943.64|954.08|943.58|954.14|943.64|954.08|943.58|7
1653820790000|2022-05-29 10:39:50|954.45|943.95|954.63|944.13|954.7|944.2|954.45|943.95|8
1653820800000|2022-05-29 10:40:00|954.64|944.14|954.64|944.14|954.64|944.14|954.58|944.08|3
1653820820000|2022-05-29 10:40:20|954.58|944.08|954.49|943.99|954.75|944.25|954.49|943.99|3
1653820830000|2022-05-29 10:40:30|954.65|944.15|955.03|944.53|955.03|944.53|954.65|944.15|3
1653820840000|2022-05-29 10:40:40|954.96|944.46|955.1|944.6|955.1|944.6|954.96|944.46|4
1653820850000|2022-05-29 10:40:50|954.92|944.42|954.88|944.38|955.32|944.82|954.88|944.38|7
1653820860000|2022-05-29 10:41:00|955.06|944.56|954.85|944.35|955.07|944.57|954.85|944.35|7
1653820870000|2022-05-29 10:41:10|954.84|944.34|954.79|944.29|954.85|944.35|954.76|944.26|5
1653820880000|2022-05-29 10:41:20|954.64|944.14|954.49|943.99|954.66|944.16|954.49|943.99|10
1653820890000|2022-05-29 10:41:30|954.48|943.98|954.19|943.69|954.58|944.08|954.19|943.69|8
1653820900000|2022-05-29 10:41:40|954.16|943.66|954.13|943.63|954.2|943.7|954|943.5|15
1653820910000|2022-05-29 10:41:50|954.19|943.69|954|943.5|954.19|943.69|953.7|943.2|16
1653820920000|2022-05-29 10:42:00|954.07|943.57|953.97|943.47|954.14|943.64|953.95|943.45|14
1653820930000|2022-05-29 10:42:10|953.99|943.49|954.14|943.64|954.14|943.64|953.99|943.49|5
1653820940000|2022-05-29 10:42:20|954.02|943.52|953.98|943.48|954.02|943.52|953.98|943.48|2
1653820950000|2022-05-29 10:42:30|953.97|943.47|953.97|943.47|954.06|943.56|953.97|943.47|5
1653820960000|2022-05-29 10:42:40|954.3|943.8|954.34|943.84|954.34|943.84|954.3|943.8|3
1653820970000|2022-05-29 10:42:50|954.31|943.81|953.62|943.12|954.31|943.81|953.62|943.12|24
1653820980000|2022-05-29 10:43:00|953.63|943.13|953.54|943.04|953.85|943.35|953.08|942.58|29
1653820990000|2022-05-29 10:43:10|953.57|943.07|953.13|942.63|953.76|943.26|953.12|942.62|17
1653821000000|2022-05-29 10:43:20|953.12|942.62|954.28|943.78|954.28|943.78|952.9|942.4|27
1653821010000|2022-05-29 10:43:30|954.25|943.75|953.15|942.65|954.32|943.82|953.14|942.64|31
1653821020000|2022-05-29 10:43:40|952.87|942.37|953.75|943.25|953.77|943.27|952.87|942.37|29
1653821030000|2022-05-29 10:43:50|953.73|943.23|953.42|942.92|953.75|943.25|953.42|942.92|12
1653821040000|2022-05-29 10:44:00|953.57|943.07|953.58|943.08|953.74|943.24|953.43|942.93|23
1653821050000|2022-05-29 10:44:10|953.61|943.11|953.07|942.57|953.61|943.11|953.04|942.54|15
1653821060000|2022-05-29 10:44:20|952.99|942.49|952.89|942.39|952.99|942.49|952.89|942.39|7
1653821070000|2022-05-29 10:44:30|952.87|942.37|953.14|942.64|953.14|942.64|952.77|942.27|8
1653821080000|2022-05-29 10:44:40|953.15|942.65|953.43|942.93|953.43|942.93|953.06|942.56|13
1653821090000|2022-05-29 10:44:50|953.41|942.91|952.99|942.49|953.41|942.91|952.99|942.49|8
1653821100000|2022-05-29 10:45:00|952.96|942.46|952.96|942.46|953.05|942.55|952.96|942.46|8
1653821110000|2022-05-29 10:45:10|953.1|942.6|953.89|943.39|954|943.5|953.1|942.6|19
1653821120000|2022-05-29 10:45:20|953.95|943.45|954|943.5|954.02|943.52|953.92|943.42|9
1653821130000|2022-05-29 10:45:30|953.95|943.45|953.17|942.67|953.95|943.45|953.1|942.6|17
1653821140000|2022-05-29 10:45:40|953.5|943|953.07|942.57|953.5|943|953.07|942.57|6
1653821160000|2022-05-29 10:46:00|953.02|942.52|952.72|942.22|953.02|942.52|952.72|942.22|9
1653821170000|2022-05-29 10:46:10|952.73|942.23|952.62|942.12|952.73|942.23|952.62|942.12|4
1653821180000|2022-05-29 10:46:20|952.59|942.09|952.74|942.24|952.77|942.27|952.39|941.89|14
1653821190000|2022-05-29 10:46:30|952.62|942.12|952.33|941.83|952.74|942.24|952.33|941.83|14
1653821200000|2022-05-29 10:46:40|952.22|941.72|952.34|941.84|952.69|942.19|952.21|941.71|19
1653821210000|2022-05-29 10:46:50|952.02|941.52|951.87|941.37|952.04|941.54|951.87|941.37|8
1653821220000|2022-05-29 10:47:00|951.92|941.42|952.32|941.82|952.62|942.12|951.92|941.42|28
1653821230000|2022-05-29 10:47:10|952.31|941.81|952.26|941.76|952.35|941.85|952.26|941.76|12
1653821240000|2022-05-29 10:47:20|952.25|941.75|952.12|941.62|952.25|941.75|952.12|941.62|2
1653821250000|2022-05-29 10:47:30|952.11|941.61|952.32|941.82|952.58|942.08|952.11|941.61|11
1653821260000|2022-05-29 10:47:40|952.38|941.88|952.58|942.08|952.58|942.08|952.38|941.88|3
1653821270000|2022-05-29 10:47:50|952.39|941.89|952.4|941.9|952.4|941.9|952.34|941.84|4
1653821280000|2022-05-29 10:48:00|952.58|942.08|952.18|941.68|952.59|942.09|952.18|941.68|9
1653821290000|2022-05-29 10:48:10|952.06|941.56|952.25|941.75|952.25|941.75|951.76|941.26|14
1653821300000|2022-05-29 10:48:20|952.22|941.72|951.45|940.95|952.22|941.72|951.45|940.95|13
1653821310000|2022-05-29 10:48:30|951.57|941.07|951.81|941.31|951.88|941.38|951.56|941.06|11
1653821320000|2022-05-29 10:48:40|951.82|941.32|951.81|941.31|951.82|941.32|951.81|941.31|4
1653821330000|2022-05-29 10:48:50|951.72|941.22|951.72|941.22|951.81|941.31|951.72|941.22|5
1653821340000|2022-05-29 10:49:00|951.73|941.23|951.73|941.23|951.73|941.23|951.73|941.23|1
1653821350000|2022-05-29 10:49:10|951.72|941.22|951.59|941.09|951.72|941.22|951.59|941.09|3
1653821360000|2022-05-29 10:49:20|951.71|941.21|951.73|941.23|951.73|941.23|951.59|941.09|5
1653821370000|2022-05-29 10:49:30|951.72|941.22|951.72|941.22|951.72|941.22|951.72|941.22|1
1653821380000|2022-05-29 10:49:40|951.71|941.21|951.72|941.22|951.72|941.22|951.71|941.21|4
1653821390000|2022-05-29 10:49:50|951.63|941.13|951.73|941.23|951.73|941.23|951.47|940.97|10
1653821400000|2022-05-29 10:50:00|951.72|941.22|951.73|941.23|951.73|941.23|951.72|941.22|2
1653821410000|2022-05-29 10:50:10|951.72|941.22|951.77|941.27|951.77|941.27|951.72|941.22|2
1653821420000|2022-05-29 10:50:20|951.78|941.28|951.79|941.29|951.79|941.29|951.78|941.28|2
1653821430000|2022-05-29 10:50:30|951.78|941.28|951.78|941.28|951.78|941.28|951.78|941.28|1
1653821440000|2022-05-29 10:50:40|951.77|941.27|951.77|941.27|951.77|941.27|951.77|941.27|1
1653821450000|2022-05-29 10:50:50|951.76|941.26|951.77|941.27|951.77|941.27|951.75|941.25|8
1653821460000|2022-05-29 10:51:00|951.76|941.26|951.76|941.26|951.77|941.27|951.76|941.26|3
1653821470000|2022-05-29 10:51:10|951.75|941.25|951.76|941.26|951.76|941.26|951.75|941.25|4
1653821480000|2022-05-29 10:51:20|951.75|941.25|951.74|941.24|951.75|941.25|951.73|941.23|5
1653821490000|2022-05-29 10:51:30|951.75|941.25|951.77|941.27|951.77|941.27|951.75|941.25|3
1653821500000|2022-05-29 10:51:40|951.78|941.28|951.8|941.3|951.81|941.31|951.78|941.28|5
1653821520000|2022-05-29 10:52:00|951.81|941.31|951.81|941.31|951.81|941.31|951.81|941.31|1
1653821530000|2022-05-29 10:52:10|951.98|941.48|951.84|941.34|952.03|941.53|951.82|941.32|13
1653821540000|2022-05-29 10:52:20|951.82|941.32|951.74|941.24|951.82|941.32|951.74|941.24|9
1653821550000|2022-05-29 10:52:30|951.73|941.23|951.75|941.25|951.76|941.26|951.73|941.23|7
1653821570000|2022-05-29 10:52:50|951.74|941.24|951.74|941.24|951.74|941.24|951.74|941.24|1
1653821580000|2022-05-29 10:53:00|951.75|941.25|951.92|941.42|951.92|941.42|951.74|941.24|8
1653821590000|2022-05-29 10:53:10|951.93|941.43|952.65|942.15|952.66|942.16|951.93|941.43|16
1653821600000|2022-05-29 10:53:20|952.64|942.14|952.67|942.17|952.67|942.17|952.64|942.14|2
1653821610000|2022-05-29 10:53:30|952.68|942.18|952.73|942.23|952.74|942.24|952.51|942.01|12
1653821620000|2022-05-29 10:53:40|952.62|942.12|952.7|942.2|952.71|942.21|952.48|941.98|12
1653821630000|2022-05-29 10:53:50|952.71|942.21|952.5|942|952.71|942.21|952.5|942|4
1653821640000|2022-05-29 10:54:00|952.51|942.01|952.69|942.19|952.7|942.2|952.5|942|4
1653821650000|2022-05-29 10:54:10|952.7|942.2|952.76|942.26|952.76|942.26|952.7|942.2|10
1653821670000|2022-05-29 10:54:30|952.75|942.25|952.76|942.26|952.76|942.26|952.75|942.25|2
1653821680000|2022-05-29 10:54:40|952.75|942.25|952.73|942.23|952.75|942.25|952.72|942.22|3
1653821700000|2022-05-29 10:55:00|952.75|942.25|952.74|942.24|952.75|942.25|952.73|942.23|5
1653821710000|2022-05-29 10:55:10|952.75|942.25|953.39|942.89|953.39|942.89|952.75|942.25|12
1653821720000|2022-05-29 10:55:20|953.54|943.04|953.75|943.25|953.75|943.25|953.54|943.04|8
1653821730000|2022-05-29 10:55:30|953.32|942.82|953.14|942.64|953.32|942.82|953.14|942.64|6
1653821740000|2022-05-29 10:55:40|953.07|942.57|953.14|942.64|953.14|942.64|953.07|942.57|2
1653821750000|2022-05-29 10:55:50|953.15|942.65|954.43|943.93|954.43|943.93|953.15|942.65|19
1653821760000|2022-05-29 10:56:00|954.47|943.97|955.02|944.52|955.02|944.52|954.47|943.97|14
1653821770000|2022-05-29 10:56:10|955.07|944.57|955.42|944.92|955.42|944.92|955.06|944.56|21
1653821780000|2022-05-29 10:56:20|955.39|944.89|955.35|944.85|955.4|944.9|954.8|944.3|16
1653821790000|2022-05-29 10:56:30|955.39|944.89|955.82|945.32|955.82|945.32|955.39|944.89|11
1653821800000|2022-05-29 10:56:40|955.89|945.39|955.79|945.29|956.36|945.86|955.78|945.28|27
1653821820000|2022-05-29 10:57:00|955.8|945.3|955.81|945.31|955.85|945.35|955.79|945.29|6
1653821830000|2022-05-29 10:57:10|955.8|945.3|955.09|944.59|955.83|945.33|955.09|944.59|18
1653821840000|2022-05-29 10:57:20|955.08|944.58|955.09|944.59|955.09|944.59|954.83|944.33|5
1653821850000|2022-05-29 10:57:30|955.24|944.74|955.28|944.78|955.34|944.84|955.11|944.61|12
1653821860000|2022-05-29 10:57:40|955.29|944.79|955.4|944.9|955.48|944.98|955.28|944.78|11
1653821870000|2022-05-29 10:57:50|955.39|944.89|955.42|944.92|955.42|944.92|955.33|944.83|15
1653821880000|2022-05-29 10:58:00|955.34|944.84|955.19|944.69|955.42|944.92|955.19|944.69|16
1653821890000|2022-05-29 10:58:10|955.18|944.68|954.97|944.47|955.31|944.81|954.97|944.47|6
1653821900000|2022-05-29 10:58:20|955.02|944.52|955.16|944.66|955.16|944.66|955.01|944.51|7
1653821910000|2022-05-29 10:58:30|955.13|944.63|955.98|945.48|955.98|945.48|955.13|944.63|17
1653821920000|2022-05-29 10:58:40|956.01|945.51|956.03|945.53|956.2|945.7|956.01|945.51|15
1653821930000|2022-05-29 10:58:50|956.05|945.55|957.47|946.97|957.47|946.97|956.05|945.55|8
1653821940000|2022-05-29 10:59:00|957.48|946.98|956.88|946.38|957.54|947.04|956.88|946.38|12
1653821950000|2022-05-29 10:59:10|957.24|946.74|957.09|946.59|957.24|946.74|956.81|946.31|23
1653821960000|2022-05-29 10:59:20|957.4|946.9|957.69|947.19|957.82|947.32|957.4|946.9|22
1653821970000|2022-05-29 10:59:30|957.62|947.12|956.93|946.43|957.62|947.12|956.93|946.43|19
1653821980000|2022-05-29 10:59:40|957.06|946.56|957.5|947|957.78|947.28|957.06|946.56|15
1653821990000|2022-05-29 10:59:50|957.49|946.99|957.78|947.28|957.78|947.28|957.18|946.68|15
1653822000000|2022-05-29 11:00:00|957.79|947.29|958.59|948.09|958.59|948.09|957.79|947.29|13
1653822010000|2022-05-29 11:00:10|958.58|948.08|958.19|947.69|958.69|948.19|958.03|947.53|16
1653822020000|2022-05-29 11:00:20|958.23|947.73|958.28|947.78|958.33|947.83|957.98|947.48|16
1653822030000|2022-05-29 11:00:30|958.29|947.79|958.58|948.08|958.59|948.09|958.29|947.79|18
1653822040000|2022-05-29 11:00:40|958.59|948.09|959.4|948.9|959.43|948.93|958.59|948.09|20
1653822050000|2022-05-29 11:00:50|959.43|948.93|959.28|948.78|959.43|948.93|959.09|948.59|13
1653822060000|2022-05-29 11:01:00|959.29|948.79|960.23|949.73|960.86|950.36|959.29|948.79|27
1653822070000|2022-05-29 11:01:10|960.32|949.82|960.29|949.79|960.42|949.92|960.29|949.79|12
1653822080000|2022-05-29 11:01:20|960.37|949.87|960.01|949.51|960.43|949.93|960.01|949.51|15
1653822090000|2022-05-29 11:01:30|960|949.5|960.66|950.16|960.66|950.16|959.95|949.45|20
1653822100000|2022-05-29 11:01:40|960.7|950.2|961.48|950.98|961.48|950.98|960.7|950.2|16
1653822110000|2022-05-29 11:01:50|961.49|950.99|961.59|951.09|961.59|951.09|961.33|950.83|8
1653822120000|2022-05-29 11:02:00|961.63|951.13|961.84|951.34|962.03|951.53|961.63|951.13|11
1653822130000|2022-05-29 11:02:10|961.9|951.4|961.91|951.41|961.91|951.41|961.84|951.34|6
1653822140000|2022-05-29 11:02:20|961.9|951.4|961.9|951.4|961.9|951.4|961.9|951.4|1
1653822150000|2022-05-29 11:02:30|961.89|951.39|961.89|951.39|961.89|951.39|961.89|951.39|1
1653822160000|2022-05-29 11:02:40|961.88|951.38|961.88|951.38|961.89|951.39|961.88|951.38|3
1653822170000|2022-05-29 11:02:50|961.9|951.4|961.69|951.19|961.9|951.4|961.69|951.19|7
1653822180000|2022-05-29 11:03:00|961.72|951.22|961.89|951.39|961.89|951.39|961.71|951.21|12
1653822190000|2022-05-29 11:03:10|961.94|951.44|961.96|951.46|961.96|951.46|961.94|951.44|2
1653822200000|2022-05-29 11:03:20|961.97|951.47|962.32|951.82|962.32|951.82|961.97|951.47|16
1653822210000|2022-05-29 11:03:30|962.03|951.53|962.02|951.52|962.48|951.98|962.02|951.52|12
1653822220000|2022-05-29 11:03:40|962.01|951.51|962.02|951.52|962.31|951.81|962.01|951.51|6
1653822230000|2022-05-29 11:03:50|962.04|951.54|961.91|951.41|962.29|951.79|961.9|951.4|21
1653822240000|2022-05-29 11:04:00|961.92|951.42|961.9|951.4|961.93|951.43|961.9|951.4|9
1653822250000|2022-05-29 11:04:10|961.89|951.39|962.76|952.26|962.76|952.26|961.89|951.39|11
1653822260000|2022-05-29 11:04:20|962.77|952.27|962.79|952.29|962.79|952.29|962.77|952.27|2
1653822270000|2022-05-29 11:04:30|962.91|952.41|963.03|952.53|963.56|953.06|962.91|952.41|14
1653822280000|2022-05-29 11:04:40|963.02|952.52|962.68|952.18|963.05|952.55|962.68|952.18|21
1653822290000|2022-05-29 11:04:50|962.61|952.11|962.48|951.98|962.61|952.11|962.43|951.93|16
1653822300000|2022-05-29 11:05:00|962.24|951.74|963.09|952.59|963.46|952.96|962.18|951.68|30
1653822310000|2022-05-29 11:05:10|963.08|952.58|963.08|952.58|963.11|952.61|962.89|952.39|12
1653822320000|2022-05-29 11:05:20|963.1|952.6|962.9|952.4|963.13|952.63|962.9|952.4|10
1653822330000|2022-05-29 11:05:30|962.89|952.39|962.9|952.4|962.9|952.4|962.89|952.39|2
1653822340000|2022-05-29 11:05:40|962.92|952.42|962.8|952.3|962.92|952.42|962.8|952.3|8
1653822350000|2022-05-29 11:05:50|962.78|952.28|962.8|952.3|962.8|952.3|962.78|952.28|3
1653822360000|2022-05-29 11:06:00|962.81|952.31|962.54|952.04|962.81|952.31|962.41|951.91|8
1653822370000|2022-05-29 11:06:10|962.56|952.06|962.58|952.08|962.59|952.09|962.56|952.06|5
1653822380000|2022-05-29 11:06:20|962.59|952.09|962.67|952.17|962.67|952.17|962.59|952.09|2
1653822390000|2022-05-29 11:06:30|962.59|952.09|962.2|951.7|962.59|952.09|962.15|951.65|9
1653822400000|2022-05-29 11:06:40|962.19|951.69|961.9|951.4|962.19|951.69|961.67|951.17|20
1653822410000|2022-05-29 11:06:50|961.93|951.43|962.14|951.64|962.18|951.68|961.93|951.43|10
1653822420000|2022-05-29 11:07:00|962.13|951.63|962|951.5|962.14|951.64|961.7|951.2|17
1653822430000|2022-05-29 11:07:10|962.08|951.58|962.11|951.61|962.19|951.69|962.08|951.58|7
1653822440000|2022-05-29 11:07:20|962.04|951.54|962.11|951.61|962.16|951.66|962.01|951.51|9
1653822450000|2022-05-29 11:07:30|962.04|951.54|962|951.5|962.11|951.61|961.77|951.27|6
1653822460000|2022-05-29 11:07:40|961.99|951.49|962.76|952.26|962.76|952.26|961.99|951.49|17
1653822470000|2022-05-29 11:07:50|962.78|952.28|962.75|952.25|962.79|952.29|962.75|952.25|6
1653822480000|2022-05-29 11:08:00|962.64|952.14|962.37|951.87|962.64|952.14|962.27|951.77|19
1653822490000|2022-05-29 11:08:10|962.36|951.86|962.36|951.86|962.37|951.87|962.27|951.77|5
1653822500000|2022-05-29 11:08:20|962.27|951.77|962.27|951.77|962.27|951.77|962.27|951.77|1
1653822520000|2022-05-29 11:08:40|962.26|951.76|962.8|952.3|962.8|952.3|962.26|951.76|12
1653822530000|2022-05-29 11:08:50|962.86|952.36|962.86|952.36|962.86|952.36|962.86|952.36|1
1653822540000|2022-05-29 11:09:00|962.84|952.34|962.97|952.47|962.97|952.47|962.71|952.21|9
1653822550000|2022-05-29 11:09:10|962.94|952.44|962.91|952.41|962.94|952.44|962.78|952.28|10
1653822560000|2022-05-29 11:09:20|962.9|952.4|962.9|952.4|962.9|952.4|962.8|952.3|3
1653822570000|2022-05-29 11:09:30|962.89|952.39|962.86|952.36|962.93|952.43|962.85|952.35|6
1653822580000|2022-05-29 11:09:40|962.85|952.35|962.7|952.2|962.86|952.36|962.7|952.2|7
1653822590000|2022-05-29 11:09:50|962.57|952.07|962.55|952.05|962.63|952.13|962.55|952.05|13
1653822600000|2022-05-29 11:10:00|962.56|952.06|962.51|952.01|962.56|952.06|962.51|952.01|7
1653822610000|2022-05-29 11:10:10|962.5|952|962.11|951.61|962.5|952|962.02|951.52|18
1653822620000|2022-05-29 11:10:20|962.12|951.62|961.66|951.16|962.28|951.78|961.66|951.16|25
1653822630000|2022-05-29 11:10:30|961.62|951.12|961.5|951|961.62|951.12|961.47|950.97|18
1653822640000|2022-05-29 11:10:40|961.51|951.01|961.53|951.03|961.56|951.06|961.21|950.71|12
1653822650000|2022-05-29 11:10:50|961.48|950.98|960.7|950.2|961.48|950.98|960.7|950.2|8
1653822660000|2022-05-29 11:11:00|960.63|950.13|959.95|949.45|960.68|950.18|959.81|949.31|31
1653822670000|2022-05-29 11:11:10|959.94|949.44|960.04|949.54|960.13|949.63|959.82|949.32|19
1653822680000|2022-05-29 11:11:20|960.03|949.53|960.27|949.77|960.27|949.77|960.03|949.53|6
1653822690000|2022-05-29 11:11:30|960.26|949.76|960.27|949.77|960.27|949.77|960.26|949.76|2
1653822700000|2022-05-29 11:11:40|960.29|949.79|959.97|949.47|960.31|949.81|959.93|949.43|9
1653822710000|2022-05-29 11:11:50|959.98|949.48|959.69|949.19|959.98|949.48|959.68|949.18|15
1653822720000|2022-05-29 11:12:00|959.66|949.16|959.89|949.39|959.89|949.39|959.63|949.13|10
1653822730000|2022-05-29 11:12:10|959.9|949.4|959.87|949.37|959.91|949.41|959.87|949.37|6
1653822740000|2022-05-29 11:12:20|959.97|949.47|959.77|949.27|960.14|949.64|959.77|949.27|19
1653822750000|2022-05-29 11:12:30|959.76|949.26|959.74|949.24|959.76|949.26|959.54|949.04|11
1653822760000|2022-05-29 11:12:40|959.56|949.06|959.55|949.05|959.57|949.07|959.53|949.03|6
1653822770000|2022-05-29 11:12:50|959.5|949|959.61|949.11|959.62|949.12|959.46|948.96|15
1653822780000|2022-05-29 11:13:00|959.63|949.13|959.51|949.01|959.66|949.16|959.51|949.01|15
1653822790000|2022-05-29 11:13:10|959.66|949.16|959.56|949.06|959.66|949.16|959.46|948.96|13
1653822800000|2022-05-29 11:13:20|959.54|949.04|959.53|949.03|959.54|949.04|959.38|948.88|6
1653822810000|2022-05-29 11:13:30|959.39|948.89|959.19|948.69|959.39|948.89|959.1|948.6|10
1653822820000|2022-05-29 11:13:40|959.26|948.76|958.94|948.44|959.44|948.94|958.94|948.44|9
1653822830000|2022-05-29 11:13:50|958.89|948.39|958.58|948.08|958.93|948.43|958.49|947.99|15
1653822840000|2022-05-29 11:14:00|958.47|947.97|958.91|948.41|958.91|948.41|958.39|947.89|27
1653822850000|2022-05-29 11:14:10|958.92|948.42|958.89|948.39|959|948.5|958.8|948.3|17
1653822860000|2022-05-29 11:14:20|958.9|948.4|958.91|948.41|959.2|948.7|958.85|948.35|19
1653822870000|2022-05-29 11:14:30|958.9|948.4|958.98|948.48|958.99|948.49|958.82|948.32|17
1653822880000|2022-05-29 11:14:40|958.97|948.47|958.25|947.75|958.97|948.47|958.25|947.75|13
1653822890000|2022-05-29 11:14:50|958.24|947.74|958.53|948.03|958.59|948.09|958.24|947.74|11
1653822900000|2022-05-29 11:15:00|958.54|948.04|959.24|948.74|959.43|948.93|958.54|948.04|17
1653822910000|2022-05-29 11:15:10|958.91|948.41|958.96|948.46|958.96|948.46|958.89|948.39|4
1653822920000|2022-05-29 11:15:20|958.95|948.45|959.7|949.2|959.7|949.2|958.95|948.45|7
1653822930000|2022-05-29 11:15:30|959.71|949.21|959.86|949.36|959.86|949.36|959.69|949.19|12
1653822940000|2022-05-29 11:15:40|959.83|949.33|959.86|949.36|959.9|949.4|959.78|949.28|12
1653822950000|2022-05-29 11:15:50|959.82|949.32|959.91|949.41|959.91|949.41|959.82|949.32|9
1653822960000|2022-05-29 11:16:00|959.88|949.38|959.92|949.42|959.92|949.42|959.88|949.38|5
1653822970000|2022-05-29 11:16:10|959.93|949.43|960.23|949.73|960.32|949.82|959.93|949.43|20
1653822980000|2022-05-29 11:16:20|960.24|949.74|960.49|949.99|960.63|950.13|960.2|949.7|14
1653822990000|2022-05-29 11:16:30|960.48|949.98|960.62|950.12|960.63|950.13|960.47|949.97|8
1653823000000|2022-05-29 11:16:40|960.61|950.11|960.73|950.23|960.77|950.27|960.48|949.98|15
1653823010000|2022-05-29 11:16:50|960.72|950.22|960.73|950.23|960.73|950.23|960.72|950.22|2
1653823020000|2022-05-29 11:17:00|960.81|950.31|960.85|950.35|961.19|950.69|960.77|950.27|8
1653823030000|2022-05-29 11:17:10|960.84|950.34|960.3|949.8|960.99|950.49|960.25|949.75|31
1653823040000|2022-05-29 11:17:20|960.26|949.76|960.1|949.6|960.29|949.79|960.08|949.58|12
1653823050000|2022-05-29 11:17:30|960.11|949.61|960.46|949.96|960.46|949.96|960.09|949.59|11
1653823060000|2022-05-29 11:17:40|960.36|949.86|960.09|949.59|960.36|949.86|960.09|949.59|8
1653823080000|2022-05-29 11:18:00|960.1|949.6|960.09|949.59|960.1|949.6|960.09|949.59|2
1653823090000|2022-05-29 11:18:10|960.2|949.7|960.22|949.72|960.23|949.73|960.08|949.58|9
1653823100000|2022-05-29 11:18:20|960.2|949.7|960.45|949.95|960.45|949.95|960.09|949.59|13
1653823110000|2022-05-29 11:18:30|960.49|949.99|960.49|949.99|960.49|949.99|960.49|949.99|1
1653823120000|2022-05-29 11:18:40|960.47|949.97|960.09|949.59|960.47|949.97|960.09|949.59|7
1653823130000|2022-05-29 11:18:50|960.15|949.65|960.39|949.89|960.39|949.89|960.15|949.65|8
1653823140000|2022-05-29 11:19:00|960.4|949.9|960.84|950.34|960.87|950.37|960.39|949.89|10
1653823150000|2022-05-29 11:19:10|960.83|950.33|960.85|950.35|960.85|950.35|960.83|950.33|2
1653823160000|2022-05-29 11:19:20|960.91|950.41|961.25|950.75|961.26|950.76|960.91|950.41|11
1653823170000|2022-05-29 11:19:30|961.24|950.74|961.15|950.65|961.24|950.74|961.15|950.65|2
1653823180000|2022-05-29 11:19:40|961.14|950.64|961.22|950.72|961.26|950.76|960.82|950.32|10
1653823190000|2022-05-29 11:19:50|960.91|950.41|961.22|950.72|961.22|950.72|960.82|950.32|5
1653823200000|2022-05-29 11:20:00|961.21|950.71|961.26|950.76|961.26|950.76|960.82|950.32|5
1653823210000|2022-05-29 11:20:10|961.24|950.74|961.26|950.76|961.26|950.76|961.13|950.63|10
1653823220000|2022-05-29 11:20:20|961.09|950.59|961.01|950.51|961.09|950.59|960.97|950.47|15
1653823230000|2022-05-29 11:20:30|961.09|950.59|961.39|950.89|961.4|950.9|961.01|950.51|14
1653823240000|2022-05-29 11:20:40|961.38|950.88|961.4|950.9|961.4|950.9|961.37|950.87|3
1653823250000|2022-05-29 11:20:50|961.45|950.95|961.46|950.96|961.46|950.96|961.44|950.94|4
1653823260000|2022-05-29 11:21:00|961.42|950.92|961.04|950.54|961.42|950.92|961.04|950.54|17
1653823270000|2022-05-29 11:21:10|961.15|950.65|961.16|950.66|961.16|950.66|961.15|950.65|2
1653823280000|2022-05-29 11:21:20|961.05|950.55|961.16|950.66|961.18|950.68|961.04|950.54|6
1653823290000|2022-05-29 11:21:30|961.07|950.57|961.13|950.63|961.24|950.74|961.07|950.57|9
1653823300000|2022-05-29 11:21:40|961.11|950.61|961.08|950.58|961.19|950.69|961.08|950.58|6
1653823310000|2022-05-29 11:21:50|961.07|950.57|960.96|950.46|961.07|950.57|960.96|950.46|5
1653823320000|2022-05-29 11:22:00|961|950.5|960.96|950.46|961|950.5|960.96|950.46|4
1653823330000|2022-05-29 11:22:10|961.12|950.62|961|950.5|961.12|950.62|960.96|950.46|5
1653823340000|2022-05-29 11:22:20|960.96|950.46|960.96|950.46|961.03|950.53|960.95|950.45|8
1653823350000|2022-05-29 11:22:30|960.99|950.49|961.01|950.51|961.01|950.51|960.97|950.47|11
1653823360000|2022-05-29 11:22:40|960.97|950.47|960.97|950.47|961|950.5|960.97|950.47|3
1653823370000|2022-05-29 11:22:50|960.92|950.42|960.89|950.39|960.92|950.42|960.89|950.39|3
1653823380000|2022-05-29 11:23:00|960.93|950.43|961.22|950.72|961.82|951.32|960.89|950.39|19
1653823390000|2022-05-29 11:23:10|961.18|950.68|960.86|950.36|961.19|950.69|960.86|950.36|17
1653823400000|2022-05-29 11:23:20|960.85|950.35|960.64|950.14|960.86|950.36|960.63|950.13|19
1653823420000|2022-05-29 11:23:40|960.62|950.12|960.56|950.06|960.64|950.14|960.56|950.06|5
1653823430000|2022-05-29 11:23:50|960.91|950.41|961.19|950.69|961.23|950.73|960.91|950.41|15
1653823440000|2022-05-29 11:24:00|961.2|950.7|961.41|950.91|961.85|951.35|961.03|950.53|22
1653823450000|2022-05-29 11:24:10|961.52|951.02|961.43|950.93|961.52|951.02|961.38|950.88|11
1653823460000|2022-05-29 11:24:20|961.42|950.92|961.47|950.97|961.48|950.98|961.42|950.92|3
1653823470000|2022-05-29 11:24:30|961.38|950.88|961.79|951.29|961.79|951.29|961.22|950.72|15
1653823490000|2022-05-29 11:24:50|961.91|951.41|961.91|951.41|961.91|951.41|961.91|951.41|1
1653823500000|2022-05-29 11:25:00|961.9|951.4|962.16|951.66|962.16|951.66|961.88|951.38|10
1653823510000|2022-05-29 11:25:10|962.03|951.53|961.82|951.32|962.22|951.72|961.79|951.29|13
1653823520000|2022-05-29 11:25:20|961.78|951.28|961.25|950.75|961.8|951.3|961.25|950.75|12
1653823530000|2022-05-29 11:25:30|961.24|950.74|960.83|950.33|961.24|950.74|960.83|950.33|13
1653823540000|2022-05-29 11:25:40|960.84|950.34|960.88|950.38|960.89|950.39|960.83|950.33|10
1653823550000|2022-05-29 11:25:50|960.87|950.37|961.26|950.76|961.26|950.76|960.84|950.34|14
1653823560000|2022-05-29 11:26:00|961.25|950.75|961.27|950.77|961.3|950.8|961.18|950.68|12
1653823570000|2022-05-29 11:26:10|961.28|950.78|961.23|950.73|961.31|950.81|961.21|950.71|13
1653823580000|2022-05-29 11:26:20|961.22|950.72|960.89|950.39|961.22|950.72|960.89|950.39|18
1653823590000|2022-05-29 11:26:30|960.9|950.4|960.91|950.41|961.04|950.54|960.9|950.4|9
1653823600000|2022-05-29 11:26:40|960.94|950.44|961.88|951.38|961.88|951.38|960.94|950.44|25
1653823610000|2022-05-29 11:26:50|961.89|951.39|961.9|951.4|961.97|951.47|961.89|951.39|6
1653823620000|2022-05-29 11:27:00|961.92|951.42|962.79|952.29|962.84|952.34|961.92|951.42|19
1653823630000|2022-05-29 11:27:10|962.8|952.3|962.83|952.33|962.83|952.33|962.8|952.3|2
1653823640000|2022-05-29 11:27:20|962.82|952.32|962.84|952.34|962.87|952.37|962.82|952.32|7
1653823650000|2022-05-29 11:27:30|962.81|952.31|962.72|952.22|962.82|952.32|962.71|952.21|8
1653823660000|2022-05-29 11:27:40|962.73|952.23|962.4|951.9|962.73|952.23|962.38|951.88|15
1653823670000|2022-05-29 11:27:50|962.42|951.92|962.22|951.72|962.47|951.97|962.22|951.72|3
1653823680000|2022-05-29 11:28:00|962.47|951.97|962.37|951.87|962.47|951.97|962.37|951.87|11
1653823690000|2022-05-29 11:28:10|962.42|951.92|962.35|951.85|962.42|951.92|962.3|951.8|12
1653823700000|2022-05-29 11:28:20|962.31|951.81|962.34|951.84|962.36|951.86|962.31|951.81|8
1653823710000|2022-05-29 11:28:30|962.35|951.85|962.47|951.97|962.53|952.03|962.34|951.84|22
1653823720000|2022-05-29 11:28:40|962.49|951.99|962.19|951.69|962.49|951.99|962.15|951.65|12
1653823730000|2022-05-29 11:28:50|962.14|951.64|962.3|951.8|962.3|951.8|962.14|951.64|8
1653823740000|2022-05-29 11:29:00|962.35|951.85|962.22|951.72|962.35|951.85|962.22|951.72|9
1653823750000|2022-05-29 11:29:10|962.21|951.71|962.22|951.72|962.22|951.72|962.21|951.71|6
1653823760000|2022-05-29 11:29:20|962.21|951.71|962.03|951.53|962.21|951.71|962|951.5|9
1653823770000|2022-05-29 11:29:30|962.04|951.54|962.04|951.54|962.04|951.54|962.04|951.54|1
1653823780000|2022-05-29 11:29:40|962.03|951.53|962.04|951.54|962.08|951.58|962.03|951.53|4
1653823790000|2022-05-29 11:29:50|962.02|951.52|961.46|950.96|962.05|951.55|961.46|950.96|23
1653823800000|2022-05-29 11:30:00|961.45|950.95|961.5|951|961.54|951.04|961.45|950.95|9
1653823810000|2022-05-29 11:30:10|961.47|950.97|961.51|951.01|961.52|951.02|961.47|950.97|3
1653823820000|2022-05-29 11:30:20|961.52|951.02|961.43|950.93|961.52|951.02|961.37|950.87|11
1653823830000|2022-05-29 11:30:30|961.44|950.94|961.16|950.66|961.45|950.95|961.16|950.66|12
1653823840000|2022-05-29 11:30:40|961.15|950.65|961.19|950.69|961.19|950.69|961.07|950.57|9
1653823850000|2022-05-29 11:30:50|961.23|950.73|962.57|952.07|962.62|952.12|961.23|950.73|12
1653823860000|2022-05-29 11:31:00|962.73|952.23|963.45|952.95|963.84|953.34|962.73|952.23|35
1653823870000|2022-05-29 11:31:10|963.37|952.87|963.57|953.07|963.57|953.07|963.28|952.78|16
1653823880000|2022-05-29 11:31:20|963.68|953.18|963.23|952.73|963.71|953.21|963.2|952.7|11
1653823890000|2022-05-29 11:31:30|963.22|952.72|963.19|952.69|963.22|952.72|963.16|952.66|12
1653823900000|2022-05-29 11:31:40|963.2|952.7|963.19|952.69|963.62|953.12|963.17|952.67|17
1653823910000|2022-05-29 11:31:50|963.21|952.71|963.29|952.79|963.53|953.03|963.17|952.67|15
1653823920000|2022-05-29 11:32:00|963.4|952.9|963.88|953.38|963.88|953.38|963.4|952.9|11
1653823930000|2022-05-29 11:32:10|963.9|953.4|963.83|953.33|963.91|953.41|963.83|953.33|9
1653823940000|2022-05-29 11:32:20|963.85|953.35|963.84|953.34|963.9|953.4|963.84|953.34|7
1653823950000|2022-05-29 11:32:30|963.83|953.33|963.79|953.29|963.9|953.4|963.79|953.29|10
1653823960000|2022-05-29 11:32:40|963.7|953.2|963.09|952.59|963.7|953.2|963.04|952.54|12
1653823970000|2022-05-29 11:32:50|963.1|952.6|962.98|952.48|963.11|952.61|962.94|952.44|6
1653823980000|2022-05-29 11:33:00|962.97|952.47|962.88|952.38|962.97|952.47|962.88|952.38|5
1653823990000|2022-05-29 11:33:10|962.87|952.37|962.83|952.33|962.95|952.45|962.83|952.33|9
1653824000000|2022-05-29 11:33:20|962.8|952.3|962.82|952.32|962.83|952.33|962.8|952.3|7
1653824010000|2022-05-29 11:33:30|962.83|952.33|962.83|952.33|962.83|952.33|962.8|952.3|6
1653824020000|2022-05-29 11:33:40|962.84|952.34|962.84|952.34|962.84|952.34|962.8|952.3|11
1653824030000|2022-05-29 11:33:50|962.81|952.31|962.81|952.31|962.81|952.31|962.81|952.31|1
1653824040000|2022-05-29 11:34:00|962.8|952.3|962.81|952.31|962.83|952.33|962.8|952.3|4
1653824050000|2022-05-29 11:34:10|962.83|952.33|962.83|952.33|962.85|952.35|962.83|952.33|3
1653824060000|2022-05-29 11:34:20|962.85|952.35|962.85|952.35|962.85|952.35|962.85|952.35|1
1653824070000|2022-05-29 11:34:30|962.83|952.33|962.85|952.35|962.85|952.35|962.83|952.33|2
1653824080000|2022-05-29 11:34:40|962.82|952.32|962.82|952.32|962.82|952.32|962.82|952.32|1
1653824090000|2022-05-29 11:34:50|962.8|952.3|962.82|952.32|962.82|952.32|962.8|952.3|2
1653824100000|2022-05-29 11:35:00|962.81|952.31|962.82|952.32|962.83|952.33|962.79|952.29|17
1653824110000|2022-05-29 11:35:10|962.83|952.33|963.49|952.99|963.49|952.99|962.81|952.31|14
1653824120000|2022-05-29 11:35:20|963.51|953.01|963.68|953.18|963.74|953.24|963.51|953.01|15
1653824130000|2022-05-29 11:35:30|963.7|953.2|963.69|953.19|963.7|953.2|963.69|953.19|2
1653824140000|2022-05-29 11:35:40|963.67|953.17|963.67|953.17|963.68|953.18|963.67|953.17|5
1653824150000|2022-05-29 11:35:50|963.65|953.15|963.72|953.22|963.72|953.22|963.65|953.15|10
1653824160000|2022-05-29 11:36:00|963.73|953.23|963.95|953.45|963.96|953.46|963.71|953.21|9
1653824170000|2022-05-29 11:36:10|963.89|953.39|963.82|953.32|963.93|953.43|963.82|953.32|11
1653824180000|2022-05-29 11:36:20|963.86|953.36|963.82|953.32|963.86|953.36|963.82|953.32|2
1653824190000|2022-05-29 11:36:30|963.83|953.33|963.8|953.3|963.88|953.38|963.79|953.29|7
1653824200000|2022-05-29 11:36:40|963.81|953.31|963.81|953.31|963.82|953.32|963.8|953.3|5
1653824210000|2022-05-29 11:36:50|963.82|953.32|963.84|953.34|963.86|953.36|963.82|953.32|7
1653824220000|2022-05-29 11:37:00|963.85|953.35|963.86|953.36|963.86|953.36|963.84|953.34|6
1653824230000|2022-05-29 11:37:10|963.84|953.34|963.86|953.36|963.86|953.36|963.84|953.34|3
1653824240000|2022-05-29 11:37:20|963.8|953.3|963.85|953.35|963.87|953.37|963.8|953.3|8
1653824250000|2022-05-29 11:37:30|963.86|953.36|963.87|953.37|963.87|953.37|963.84|953.34|9
1653824260000|2022-05-29 11:37:40|963.81|953.31|963.8|953.3|963.84|953.34|963.79|953.29|10
1653824270000|2022-05-29 11:37:50|963.81|953.31|963.77|953.27|963.82|953.32|963.77|953.27|5
1653824280000|2022-05-29 11:38:00|963.78|953.28|963.81|953.31|963.81|953.31|963.77|953.27|6
1653824290000|2022-05-29 11:38:10|963.78|953.28|963.78|953.28|963.78|953.28|963.78|953.28|1
1653824300000|2022-05-29 11:38:20|963.79|953.29|963.1|952.6|963.79|953.29|963.1|952.6|12
1653824310000|2022-05-29 11:38:30|963.09|952.59|962.99|952.49|963.1|952.6|962.99|952.49|4
1653824330000|2022-05-29 11:38:50|962.94|952.44|963|952.5|963.12|952.62|962.94|952.44|5
1653824340000|2022-05-29 11:39:00|962.99|952.49|963|952.5|963.1|952.6|962.99|952.49|8
1653824350000|2022-05-29 11:39:10|962.99|952.49|963.17|952.67|963.46|952.96|962.99|952.49|12
1653824360000|2022-05-29 11:39:20|963.16|952.66|962.97|952.47|963.16|952.66|962.78|952.28|6
1653824370000|2022-05-29 11:39:30|963.1|952.6|962.97|952.47|963.1|952.6|962.95|952.45|12
1653824380000|2022-05-29 11:39:40|962.98|952.48|962.97|952.47|962.98|952.48|962.94|952.44|9
1653824390000|2022-05-29 11:39:50|962.94|952.44|962.95|952.45|962.98|952.48|962.94|952.44|13
1653824400000|2022-05-29 11:40:00|962.96|952.46|963.1|952.6|963.11|952.61|962.93|952.43|17
1653824410000|2022-05-29 11:40:10|963.09|952.59|963.53|953.03|963.53|953.03|962.98|952.48|15
1653824420000|2022-05-29 11:40:20|963.56|953.06|963.56|953.06|963.56|953.06|963.56|953.06|1
1653824430000|2022-05-29 11:40:30|963.6|953.1|963.56|953.06|963.6|953.1|963.55|953.05|3
1653824440000|2022-05-29 11:40:40|963.57|953.07|963.61|953.11|963.74|953.24|963.57|953.07|12
1653824450000|2022-05-29 11:40:50|963.6|953.1|963.61|953.11|963.62|953.12|963.59|953.09|6
1653824460000|2022-05-29 11:41:00|963.62|953.12|963.54|953.04|963.64|953.14|963.53|953.03|13
1653824470000|2022-05-29 11:41:10|963.53|953.03|963.92|953.42|964.04|953.54|963.53|953.03|19
1653824480000|2022-05-29 11:41:20|963.94|953.44|963.89|953.39|964.17|953.67|963.88|953.38|13
1653824490000|2022-05-29 11:41:30|963.91|953.41|963.89|953.39|963.91|953.41|963.89|953.39|6
1653824500000|2022-05-29 11:41:40|963.91|953.41|963.86|953.36|963.91|953.41|963.85|953.35|8
1653824510000|2022-05-29 11:41:50|963.88|953.38|963.86|953.36|963.88|953.38|963.86|953.36|5
1653824520000|2022-05-29 11:42:00|963.89|953.39|963.9|953.4|963.91|953.41|963.88|953.38|10
1653824530000|2022-05-29 11:42:10|964.1|953.6|964.16|953.66|964.17|953.67|964.1|953.6|4
1653824540000|2022-05-29 11:42:20|964.18|953.68|964.34|953.84|964.41|953.91|964.17|953.67|14
1653824550000|2022-05-29 11:42:30|964.27|953.77|963.93|953.43|964.34|953.84|963.91|953.41|9
1653824560000|2022-05-29 11:42:40|963.95|953.45|963.75|953.25|963.98|953.48|963.75|953.25|10
1653824570000|2022-05-29 11:42:50|963.73|953.23|963.5|953|963.74|953.24|963.5|953|7
1653824580000|2022-05-29 11:43:00|963.44|952.94|963.17|952.67|963.47|952.97|963.17|952.67|22
1653824590000|2022-05-29 11:43:10|963.24|952.74|963.51|953.01|963.52|953.02|963.11|952.61|20
1653824600000|2022-05-29 11:43:20|963.46|952.96|963.45|952.95|963.48|952.98|963.45|952.95|8
1653824610000|2022-05-29 11:43:30|963.44|952.94|963.45|952.95|963.46|952.96|963.38|952.88|12
1653824620000|2022-05-29 11:43:40|963.3|952.8|963.12|952.62|963.3|952.8|963.12|952.62|9
1653824630000|2022-05-29 11:43:50|963.13|952.63|962.97|952.47|963.13|952.63|962.96|952.46|3
1653824640000|2022-05-29 11:44:00|962.96|952.46|962.93|952.43|963.09|952.59|962.92|952.42|17
1653824650000|2022-05-29 11:44:10|962.95|952.45|963.4|952.9|963.4|952.9|962.89|952.39|23
1653824660000|2022-05-29 11:44:20|963.42|952.92|963.47|952.97|963.47|952.97|963.42|952.92|8
1653824670000|2022-05-29 11:44:30|963.45|952.95|963.44|952.94|963.52|953.02|963.44|952.94|6
1653824680000|2022-05-29 11:44:40|963.43|952.93|963.44|952.94|963.5|953|963.39|952.89|13
1653824690000|2022-05-29 11:44:50|963.43|952.93|963.44|952.94|963.44|952.94|963.36|952.86|6
1653824700000|2022-05-29 11:45:00|963.47|952.97|963.04|952.54|963.47|952.97|962.69|952.19|20
1653824710000|2022-05-29 11:45:10|963.33|952.83|963.9|953.4|963.98|953.48|963.33|952.83|21
1653824720000|2022-05-29 11:45:20|963.86|953.36|963.7|953.2|963.86|953.36|963.67|953.17|12
1653824730000|2022-05-29 11:45:30|963.69|953.19|963.91|953.41|963.97|953.47|963.67|953.17|9
1653824740000|2022-05-29 11:45:40|963.93|953.43|964.24|953.74|964.28|953.78|963.9|953.4|19
1653824750000|2022-05-29 11:45:50|964.09|953.59|963.99|953.49|964.28|953.78|963.97|953.47|19
1653824760000|2022-05-29 11:46:00|963.98|953.48|963.99|953.49|964.01|953.51|963.98|953.48|9
1653824770000|2022-05-29 11:46:10|964|953.5|964.01|953.51|964.01|953.51|963.99|953.49|5
1653824780000|2022-05-29 11:46:20|964.02|953.52|966.37|955.87|966.37|955.87|964.02|953.52|24
1653824790000|2022-05-29 11:46:30|966.82|956.32|966.95|956.45|967.36|956.86|966.81|956.31|25
1653824800000|2022-05-29 11:46:40|967.06|956.56|967.79|957.29|967.79|957.29|967.03|956.53|21
1653824810000|2022-05-29 11:46:50|967.8|957.3|967.84|957.34|968.02|957.52|967.79|957.29|14
1653824820000|2022-05-29 11:47:00|967.78|957.28|967.83|957.33|967.84|957.34|967.78|957.28|12
1653824830000|2022-05-29 11:47:10|967.82|957.32|967.78|957.28|967.82|957.32|967.72|957.22|11
1653824840000|2022-05-29 11:47:20|967.77|957.27|967.21|956.71|967.81|957.31|967.21|956.71|16
1653824850000|2022-05-29 11:47:30|967.14|956.64|967.16|956.66|967.79|957.29|967.14|956.64|10
1653824860000|2022-05-29 11:47:40|967.36|956.86|967.27|956.77|967.54|957.04|967.27|956.77|13
1653824870000|2022-05-29 11:47:50|967.26|956.76|967.27|956.77|967.32|956.82|967.26|956.76|9
1653824880000|2022-05-29 11:48:00|967.32|956.82|967.31|956.81|967.32|956.82|967.31|956.81|4
1653824890000|2022-05-29 11:48:10|967.41|956.91|967.94|957.44|967.94|957.44|967.27|956.77|14
1653824900000|2022-05-29 11:48:20|967.93|957.43|967.9|957.4|967.93|957.43|967.9|957.4|8
1653824910000|2022-05-29 11:48:30|967.89|957.39|967.86|957.36|967.89|957.39|967.86|957.36|2
1653824920000|2022-05-29 11:48:40|967.83|957.33|967.85|957.35|967.85|957.35|967.83|957.33|4
1653824930000|2022-05-29 11:48:50|967.83|957.33|967.82|957.32|967.83|957.33|967.82|957.32|4
1653824940000|2022-05-29 11:49:00|967.83|957.33|967.89|957.39|967.9|957.4|967.82|957.32|10
1653824950000|2022-05-29 11:49:10|967.93|957.43|967.86|957.36|968.01|957.51|967.86|957.36|14
1653824960000|2022-05-29 11:49:20|967.89|957.39|967.86|957.36|967.93|957.43|967.86|957.36|18
1653824970000|2022-05-29 11:49:30|967.87|957.37|967.25|956.75|967.87|957.37|967.24|956.74|16
1653824980000|2022-05-29 11:49:40|967.28|956.78|967.54|957.04|967.54|957.04|967.22|956.72|8
1653824990000|2022-05-29 11:49:50|967.53|957.03|967.2|956.7|967.54|957.04|967.14|956.64|7
1653825000000|2022-05-29 11:50:00|967.19|956.69|966.42|955.92|967.27|956.77|966.42|955.92|10
1653825010000|2022-05-29 11:50:10|966.41|955.91|966.4|955.9|966.52|956.02|966.39|955.89|14
1653825020000|2022-05-29 11:50:20|966.43|955.93|966.32|955.82|966.43|955.93|966.32|955.82|5
1653825030000|2022-05-29 11:50:30|966.26|955.76|966.26|955.76|966.3|955.8|966.19|955.69|11
1653825040000|2022-05-29 11:50:40|966.25|955.75|966.23|955.73|966.25|955.75|966.12|955.62|11
1653825050000|2022-05-29 11:50:50|965.89|955.39|965.16|954.66|965.89|955.39|965.12|954.62|16
1653825060000|2022-05-29 11:51:00|965.17|954.67|965.76|955.26|965.78|955.28|965.12|954.62|23
1653825070000|2022-05-29 11:51:10|965.79|955.29|965.71|955.21|965.79|955.29|965.32|954.82|16
1653825080000|2022-05-29 11:51:20|965.72|955.22|965.36|954.86|965.76|955.26|965.36|954.86|18
1653825090000|2022-05-29 11:51:30|965.26|954.76|965.34|954.84|965.53|955.03|965.26|954.76|10
1653825100000|2022-05-29 11:51:40|965.27|954.77|965.38|954.88|965.4|954.9|965.2|954.7|17
1653825110000|2022-05-29 11:51:50|965.55|955.05|965.73|955.23|965.8|955.3|965.55|955.05|13
1653825120000|2022-05-29 11:52:00|965.64|955.14|964.95|954.45|965.75|955.25|964.95|954.45|9
1653825140000|2022-05-29 11:52:20|964.96|954.46|964.95|954.45|965.17|954.67|964.75|954.25|7
1653825150000|2022-05-29 11:52:30|964.89|954.39|964.78|954.28|964.89|954.39|964.78|954.28|11
1653825160000|2022-05-29 11:52:40|964.79|954.29|964.35|953.85|964.79|954.29|964.23|953.73|11
1653825170000|2022-05-29 11:52:50|964.36|953.86|964.81|954.31|964.81|954.31|964.3|953.8|10
1653825180000|2022-05-29 11:53:00|964.82|954.32|964.87|954.37|964.87|954.37|964.82|954.32|7
1653825190000|2022-05-29 11:53:10|964.91|954.41|964.9|954.4|964.95|954.45|964.9|954.4|6
1653825200000|2022-05-29 11:53:20|964.86|954.36|964.87|954.37|964.89|954.39|964.86|954.36|6
1653825210000|2022-05-29 11:53:30|964.88|954.38|964.86|954.36|964.89|954.39|964.86|954.36|3
1653825220000|2022-05-29 11:53:40|964.89|954.39|964.99|954.49|964.99|954.49|964.84|954.34|6
1653825230000|2022-05-29 11:53:50|964.86|954.36|964.89|954.39|964.99|954.49|964.86|954.36|7
1653825240000|2022-05-29 11:54:00|965.01|954.51|964.88|954.38|965.01|954.51|964.85|954.35|7
1653825250000|2022-05-29 11:54:10|965.01|954.51|964.9|954.4|965.01|954.51|964.89|954.39|3
1653825260000|2022-05-29 11:54:20|964.89|954.39|964.89|954.39|964.89|954.39|964.87|954.37|3
1653825270000|2022-05-29 11:54:30|965.02|954.52|965.74|955.24|965.74|955.24|965.02|954.52|17
1653825290000|2022-05-29 11:54:50|965.7|955.2|965.79|955.29|965.85|955.35|965.66|955.16|14
1653825300000|2022-05-29 11:55:00|965.78|955.28|965.86|955.36|965.86|955.36|965.75|955.25|15
1653825310000|2022-05-29 11:55:10|965.87|955.37|966.25|955.75|966.39|955.89|965.87|955.37|21
1653825320000|2022-05-29 11:55:20|966.22|955.72|967.94|957.44|967.94|957.44|966.22|955.72|28
1653825330000|2022-05-29 11:55:30|967.96|957.46|968.03|957.53|968.03|957.53|967.96|957.46|14
1653825340000|2022-05-29 11:55:40|968.02|957.52|967.91|957.41|968.03|957.53|967.71|957.21|22
1653825350000|2022-05-29 11:55:50|967.89|957.39|967.94|957.44|968.36|957.86|967.86|957.36|25
1653825360000|2022-05-29 11:56:00|967.89|957.39|967.85|957.35|967.91|957.41|967.79|957.29|24
1653825370000|2022-05-29 11:56:10|967.8|957.3|967.33|956.83|967.8|957.3|967.29|956.79|23
1653825380000|2022-05-29 11:56:20|967.34|956.84|967.43|956.93|967.49|956.99|967.33|956.83|7
1653825390000|2022-05-29 11:56:30|967.42|956.92|967.41|956.91|967.48|956.98|967.31|956.81|18
1653825400000|2022-05-29 11:56:40|967.39|956.89|967.08|956.58|967.39|956.89|967.06|956.56|16
1653825410000|2022-05-29 11:56:50|967.1|956.6|967.21|956.71|967.22|956.72|967.1|956.6|19
1653825420000|2022-05-29 11:57:00|967.24|956.74|966.94|956.44|967.24|956.74|966.94|956.44|6
1653825430000|2022-05-29 11:57:10|967.16|956.66|966.7|956.2|967.18|956.68|966.7|956.2|21
1653825440000|2022-05-29 11:57:20|966.72|956.22|966.2|955.7|966.72|956.22|966.17|955.67|23
1653825450000|2022-05-29 11:57:30|966.12|955.62|965.82|955.32|966.12|955.62|965.4|954.9|20
1653825460000|2022-05-29 11:57:40|965.75|955.25|965.94|955.44|965.99|955.49|965.75|955.25|14
1653825470000|2022-05-29 11:57:50|965.93|955.43|965.95|955.45|965.96|955.46|965.91|955.41|6
1653825480000|2022-05-29 11:58:00|965.92|955.42|965.92|955.42|965.92|955.42|965.92|955.42|1
1653825490000|2022-05-29 11:58:10|965.9|955.4|965.84|955.34|965.9|955.4|965.83|955.33|7
1653825500000|2022-05-29 11:58:20|965.86|955.36|966.79|956.29|966.91|956.41|965.86|955.36|22
1653825510000|2022-05-29 11:58:30|966.86|956.36|966.69|956.19|966.86|956.36|966.66|956.16|18
1653825520000|2022-05-29 11:58:40|966.71|956.21|967.28|956.78|967.28|956.78|966.7|956.2|17
1653825530000|2022-05-29 11:58:50|967.29|956.79|967.27|956.77|967.29|956.79|967.27|956.77|3
1653825540000|2022-05-29 11:59:00|967.26|956.76|966.87|956.37|967.26|956.76|966.73|956.23|16
1653825550000|2022-05-29 11:59:10|966.89|956.39|966.97|956.47|967.09|956.59|966.89|956.39|12
1653825560000|2022-05-29 11:59:20|967.25|956.75|967.29|956.79|967.33|956.83|967.14|956.64|14
1653825570000|2022-05-29 11:59:30|967.31|956.81|967.2|956.7|967.32|956.82|967.2|956.7|14
1653825580000|2022-05-29 11:59:40|967.05|956.55|966.81|956.31|967.05|956.55|966.81|956.31|12
1653825590000|2022-05-29 11:59:50|966.82|956.32|966.81|956.31|966.84|956.34|966.81|956.31|9
1653825600000|2022-05-29 12:00:00|966.82|956.32|967.99|957.49|967.99|957.49|966.82|956.32|18
1653825610000|2022-05-29 12:00:10|968.24|957.74|968.48|957.98|968.56|958.06|968.24|957.74|11
1653825620000|2022-05-29 12:00:20|968.47|957.97|967.53|957.03|968.48|957.98|967.48|956.98|18
1653825630000|2022-05-29 12:00:30|967.51|957.01|967.61|957.11|967.61|957.11|967.38|956.88|17
1653825640000|2022-05-29 12:00:40|967.6|957.1|967.82|957.32|967.82|957.32|967.47|956.97|12
1653825650000|2022-05-29 12:00:50|967.71|957.21|967.72|957.22|967.82|957.32|967.54|957.04|14
1653825660000|2022-05-29 12:01:00|967.65|957.15|967.67|957.17|967.72|957.22|967.56|957.06|7
1653825670000|2022-05-29 12:01:10|967.56|957.06|967.33|956.83|967.63|957.13|967.33|956.83|22
1653825680000|2022-05-29 12:01:20|967.32|956.82|966.93|956.43|967.56|957.06|966.93|956.43|23
1653825690000|2022-05-29 12:01:30|966.95|956.45|966.85|956.35|966.98|956.48|966.85|956.35|11
1653825700000|2022-05-29 12:01:40|966.84|956.34|966.87|956.37|966.87|956.37|966.84|956.34|7
1653825710000|2022-05-29 12:01:50|966.86|956.36|966.88|956.38|966.91|956.41|966.86|956.36|8
1653825720000|2022-05-29 12:02:00|966.92|956.42|966.8|956.3|966.92|956.42|966.79|956.29|13
1653825730000|2022-05-29 12:02:10|966.81|956.31|966.25|955.75|966.81|956.31|966.24|955.74|15
1653825740000|2022-05-29 12:02:20|966.2|955.7|966.34|955.84|966.44|955.94|966.19|955.69|12
1653825750000|2022-05-29 12:02:30|966.35|955.85|966.4|955.9|966.42|955.92|966.35|955.85|9
1653825760000|2022-05-29 12:02:40|966.44|955.94|966.14|955.64|966.45|955.95|966.14|955.64|10
1653825770000|2022-05-29 12:02:50|966.13|955.63|965.99|955.49|966.13|955.63|965.99|955.49|5
1653825780000|2022-05-29 12:03:00|965.9|955.4|965.53|955.03|965.91|955.41|965.53|955.03|20
1653825790000|2022-05-29 12:03:10|965.52|955.02|965.51|955.01|965.52|955.02|965.5|955|9
1653825800000|2022-05-29 12:03:20|965.5|955|965.51|955.01|965.52|955.02|965.5|955|8
1653825810000|2022-05-29 12:03:30|965.52|955.02|965.8|955.3|965.85|955.35|965.5|955|14
1653825820000|2022-05-29 12:03:40|965.73|955.23|965.84|955.34|965.86|955.36|965.72|955.22|7
1653825830000|2022-05-29 12:03:50|965.85|955.35|966.01|955.51|966.01|955.51|965.85|955.35|2
1653825840000|2022-05-29 12:04:00|966.07|955.57|966.83|956.33|966.83|956.33|966.07|955.57|21
1653825860000|2022-05-29 12:04:20|966.84|956.34|966.79|956.29|966.84|956.34|966.79|956.29|4
1653825870000|2022-05-29 12:04:30|966.54|956.04|966.63|956.13|966.66|956.16|966.46|955.96|11
1653825880000|2022-05-29 12:04:40|966.64|956.14|966.12|955.62|966.64|956.14|966.12|955.62|13
1653825890000|2022-05-29 12:04:50|966.21|955.71|966.17|955.67|966.26|955.76|966.13|955.63|5
1653825900000|2022-05-29 12:05:00|966.13|955.63|966.11|955.61|966.34|955.84|966.11|955.61|6
1653825910000|2022-05-29 12:05:10|966.08|955.58|966.2|955.7|966.2|955.7|966.06|955.56|9
1653825920000|2022-05-29 12:05:20|966.24|955.74|966.52|956.02|966.52|956.02|966.1|955.6|12
1653825930000|2022-05-29 12:05:30|966.47|955.97|966.11|955.61|966.52|956.02|966.11|955.61|14
1653825940000|2022-05-29 12:05:40|966.07|955.57|966.47|955.97|966.47|955.97|966|955.5|14
1653825950000|2022-05-29 12:05:50|966.48|955.98|966.78|956.28|966.78|956.28|966.47|955.97|11
1653825960000|2022-05-29 12:06:00|966.79|956.29|967.62|957.12|967.62|957.12|966.79|956.29|17
1653825970000|2022-05-29 12:06:10|967.63|957.13|967.63|957.13|967.63|957.13|967.63|957.13|1
1653825980000|2022-05-29 12:06:20|967.64|957.14|968.4|957.9|968.41|957.91|967.6|957.1|10
1653825990000|2022-05-29 12:06:30|968.41|957.91|968.41|957.91|968.42|957.92|968.41|957.91|5
1653826000000|2022-05-29 12:06:40|968.4|957.9|974.2|963.7|974.2|963.7|968.4|957.9|35
1653826010000|2022-05-29 12:06:50|974.39|963.89|973.41|962.91|974.65|964.15|973.41|962.91|33
1653826020000|2022-05-29 12:07:00|973.33|962.83|974.05|963.55|974.35|963.85|973.21|962.71|26
1653826030000|2022-05-29 12:07:10|974.45|963.95|973.92|963.42|974.66|964.16|973.92|963.42|28
1653826040000|2022-05-29 12:07:20|973.91|963.41|973.14|962.64|973.91|963.41|973.14|962.64|23
1653826050000|2022-05-29 12:07:30|973.07|962.57|973.6|963.1|973.64|963.14|972.71|962.21|30
1653826060000|2022-05-29 12:07:40|973.68|963.18|973.87|963.37|974.03|963.53|973.68|963.18|25
1653826070000|2022-05-29 12:07:50|973.85|963.35|973.4|962.9|973.95|963.45|973.36|962.86|18
1653826080000|2022-05-29 12:08:00|973.54|963.04|973.74|963.24|973.86|963.36|973.32|962.82|31
1653826090000|2022-05-29 12:08:10|973.76|963.26|972.7|962.2|973.76|963.26|972.7|962.2|30
1653826100000|2022-05-29 12:08:20|972.66|962.16|972.98|962.48|973.03|962.53|972.38|961.88|27
1653826110000|2022-05-29 12:08:30|972.97|962.47|973.57|963.07|973.59|963.09|972.92|962.42|24
1653826120000|2022-05-29 12:08:40|973.59|963.09|973.66|963.16|973.69|963.19|973.27|962.77|25
1653826130000|2022-05-29 12:08:50|973.61|963.11|972.68|962.18|973.67|963.17|972.6|962.1|26
1653826140000|2022-05-29 12:09:00|972.46|961.96|971.69|961.19|972.46|961.96|971.69|961.19|21
1653826150000|2022-05-29 12:09:10|971.7|961.2|971.17|960.67|971.7|961.2|971.17|960.67|19
1653826160000|2022-05-29 12:09:20|971.16|960.66|971.7|961.2|971.71|961.21|971.12|960.62|24
1653826170000|2022-05-29 12:09:30|971.71|961.21|973.14|962.64|973.14|962.64|971.71|961.21|24
1653826180000|2022-05-29 12:09:40|973.18|962.68|973.72|963.22|973.72|963.22|973.14|962.64|15
1653826190000|2022-05-29 12:09:50|973.71|963.21|973.21|962.71|973.72|963.22|973.21|962.71|6
1653826200000|2022-05-29 12:10:00|973.28|962.78|973.91|963.41|973.93|963.43|973.24|962.74|20
1653826210000|2022-05-29 12:10:10|973.84|963.34|973.67|963.17|974.43|963.93|973.67|963.17|22
1653826220000|2022-05-29 12:10:20|973.45|962.95|973.31|962.81|973.72|963.22|973.2|962.7|30
1653826230000|2022-05-29 12:10:30|973.3|962.8|973.69|963.19|973.71|963.21|973.3|962.8|21
1653826240000|2022-05-29 12:10:40|973.67|963.17|973.8|963.3|973.94|963.44|973.67|963.17|16
1653826250000|2022-05-29 12:10:50|973.94|963.44|973.73|963.23|973.94|963.44|973.73|963.23|10
1653826260000|2022-05-29 12:11:00|973.69|963.19|973.41|962.91|973.78|963.28|973.41|962.91|13
1653826270000|2022-05-29 12:11:10|973.49|962.99|972.95|962.45|973.49|962.99|972.91|962.41|19
1653826280000|2022-05-29 12:11:20|972.96|962.46|977.05|966.55|977.05|966.55|972.96|962.46|32
1653826290000|2022-05-29 12:11:30|977.17|966.67|976.77|966.27|977.32|966.82|976.41|965.91|35
1653826300000|2022-05-29 12:11:40|976.76|966.26|974.61|964.11|976.76|966.26|974.45|963.95|36
1653826310000|2022-05-29 12:11:50|974.58|964.08|976.18|965.68|976.19|965.69|974.58|964.08|28
1653826320000|2022-05-29 12:12:00|976.19|965.69|975.57|965.07|976.2|965.7|975.47|964.97|32
1653826330000|2022-05-29 12:12:10|975.55|965.05|976.24|965.74|976.75|966.25|975.55|965.05|29
1653826340000|2022-05-29 12:12:20|976.27|965.77|976.11|965.61|976.29|965.79|976.1|965.6|14
1653826350000|2022-05-29 12:12:30|976.1|965.6|975.77|965.27|976.24|965.74|975.74|965.24|18
1653826360000|2022-05-29 12:12:40|975.78|965.28|975.91|965.41|976.42|965.92|975.78|965.28|24
1653826370000|2022-05-29 12:12:50|975.82|965.32|975.97|965.47|976.07|965.57|975.67|965.17|16
1653826380000|2022-05-29 12:13:00|975.98|965.48|975.88|965.38|975.98|965.48|975.79|965.29|13
1653826390000|2022-05-29 12:13:10|975.86|965.36|975.86|965.36|975.96|965.46|975.86|965.36|13
1653826400000|2022-05-29 12:13:20|975.81|965.31|975.77|965.27|975.82|965.32|975.39|964.89|12
1653826410000|2022-05-29 12:13:30|975.78|965.28|975.77|965.27|975.82|965.32|975.69|965.19|12
1653826420000|2022-05-29 12:13:40|975.78|965.28|975.8|965.3|975.88|965.38|975.77|965.27|8
1653826430000|2022-05-29 12:13:50|975.79|965.29|976.61|966.11|976.61|966.11|975.78|965.28|21
1653826440000|2022-05-29 12:14:00|976.62|966.12|976.29|965.79|976.62|966.12|976.11|965.61|16
1653826450000|2022-05-29 12:14:10|976.32|965.82|976.58|966.08|976.59|966.09|976.32|965.82|12
1653826460000|2022-05-29 12:14:20|976.59|966.09|976.83|966.33|976.84|966.34|976.02|965.52|30
1653826470000|2022-05-29 12:14:30|976.84|966.34|976.32|965.82|976.93|966.43|976.27|965.77|24
1653826480000|2022-05-29 12:14:40|976.33|965.83|976.08|965.58|976.37|965.87|975.88|965.38|26
1653826490000|2022-05-29 12:14:50|976.09|965.59|976.88|966.38|976.88|966.38|976.08|965.58|26
1653826500000|2022-05-29 12:15:00|976.89|966.39|977.85|967.35|977.86|967.36|976.89|966.39|21
1653826510000|2022-05-29 12:15:10|978.03|967.53|976.99|966.49|978.04|967.54|976.99|966.49|22
1653826520000|2022-05-29 12:15:20|976.98|966.48|977.02|966.52|977.11|966.61|976.98|966.48|12
1653826530000|2022-05-29 12:15:30|977.05|966.55|977.03|966.53|977.05|966.55|976.92|966.42|4
1653826540000|2022-05-29 12:15:40|977.02|966.52|976.99|966.49|977.02|966.52|976.99|966.49|10
1653826550000|2022-05-29 12:15:50|977|966.5|977.02|966.52|977.02|966.52|976.99|966.49|6
1653826560000|2022-05-29 12:16:00|977|966.5|976.65|966.15|977|966.5|976.47|965.97|12
1653826570000|2022-05-29 12:16:10|976.58|966.08|976.06|965.56|976.6|966.1|976.06|965.56|22
1653826580000|2022-05-29 12:16:20|975.99|965.49|975.44|964.94|975.99|965.49|975.18|964.68|24
1653826590000|2022-05-29 12:16:30|975.37|964.87|975.07|964.57|975.56|965.06|974.82|964.32|20
1653826600000|2022-05-29 12:16:40|975.55|965.05|975.81|965.31|975.81|965.31|975.47|964.97|11
1653826610000|2022-05-29 12:16:50|975.82|965.32|975.79|965.29|975.82|965.32|975.69|965.19|12
1653826620000|2022-05-29 12:17:00|975.69|965.19|975.12|964.62|975.79|965.29|975.12|964.62|12
1653826630000|2022-05-29 12:17:10|975.11|964.61|975.18|964.68|975.18|964.68|975.09|964.59|8
1653826640000|2022-05-29 12:17:20|975.11|964.61|975.3|964.8|975.3|964.8|975.06|964.56|15
1653826650000|2022-05-29 12:17:30|975.13|964.63|975.17|964.67|975.21|964.71|975.13|964.63|12
1653826660000|2022-05-29 12:17:40|975.16|964.66|975.16|964.66|975.19|964.69|975.16|964.66|4
1653826670000|2022-05-29 12:17:50|975.18|964.68|974.83|964.33|975.18|964.68|974.82|964.32|3
1653826680000|2022-05-29 12:18:00|974.82|964.32|974.83|964.33|974.83|964.33|974.82|964.32|6
1653826690000|2022-05-29 12:18:10|974.82|964.32|974.77|964.27|974.82|964.32|974.76|964.26|10
1653826700000|2022-05-29 12:18:20|974.56|964.06|974.19|963.69|974.56|964.06|974.19|963.69|15
1653826710000|2022-05-29 12:18:30|974.18|963.68|973.8|963.3|974.18|963.68|973.78|963.28|23
1653826720000|2022-05-29 12:18:40|973.81|963.31|973.78|963.28|973.81|963.31|973.78|963.28|13
1653826730000|2022-05-29 12:18:50|973.77|963.27|973.76|963.26|973.77|963.27|973.76|963.26|6
1653826740000|2022-05-29 12:19:00|973.77|963.27|974.84|964.34|974.84|964.34|973.77|963.27|14
1653826750000|2022-05-29 12:19:10|974.85|964.35|974.53|964.03|974.85|964.35|974.53|964.03|5
1653826760000|2022-05-29 12:19:20|974.48|963.98|974.02|963.52|974.48|963.98|973.78|963.28|31
1653826770000|2022-05-29 12:19:30|974.07|963.57|973.86|963.36|974.07|963.57|973.8|963.3|17
1653826780000|2022-05-29 12:19:40|973.78|963.28|973.9|963.4|974.3|963.8|973.68|963.18|20
1653826790000|2022-05-29 12:19:50|973.89|963.39|973.95|963.45|973.96|963.46|973.84|963.34|16
1653826800000|2022-05-29 12:20:00|973.93|963.43|974.75|964.25|974.75|964.25|973.9|963.4|23
1653826810000|2022-05-29 12:20:10|974.77|964.27|974.67|964.17|974.77|964.27|974.63|964.13|11
1653826820000|2022-05-29 12:20:20|974.66|964.16|974.67|964.17|974.69|964.19|974.63|964.13|17
1653826830000|2022-05-29 12:20:30|974.72|964.22|974.68|964.18|974.72|964.22|974.68|964.18|5
1653826840000|2022-05-29 12:20:40|974.34|963.84|973.92|963.42|974.34|963.84|973.86|963.36|13
1653826850000|2022-05-29 12:20:50|973.93|963.43|973.83|963.33|973.93|963.43|973.83|963.33|11
1653826860000|2022-05-29 12:21:00|973.81|963.31|973.81|963.31|973.88|963.38|973.37|962.87|21
1653826870000|2022-05-29 12:21:10|973.79|963.29|973.27|962.77|973.82|963.32|973.27|962.77|17
1653826880000|2022-05-29 12:21:20|973.34|962.84|972.82|962.32|973.36|962.86|972.82|962.32|20
1653826890000|2022-05-29 12:21:30|972.91|962.41|973.05|962.55|973.35|962.85|972.51|962.01|30
1653826900000|2022-05-29 12:21:40|973.07|962.57|973.06|962.56|973.19|962.69|973.02|962.52|14
1653826910000|2022-05-29 12:21:50|973.07|962.57|973.04|962.54|973.07|962.57|972.94|962.44|8
1653826920000|2022-05-29 12:22:00|973.05|962.55|973.61|963.11|973.85|963.35|973.05|962.55|21
1653826930000|2022-05-29 12:22:10|973.6|963.1|973.79|963.29|973.82|963.32|973.5|963|16
1653826940000|2022-05-29 12:22:20|973.78|963.28|973.78|963.28|973.8|963.3|973.77|963.27|7
1653826950000|2022-05-29 12:22:30|973.77|963.27|973.17|962.67|973.77|963.27|973.12|962.62|18
1653826960000|2022-05-29 12:22:40|973.25|962.75|973.73|963.23|973.73|963.23|973.06|962.56|15
1653826970000|2022-05-29 12:22:50|973.72|963.22|973.77|963.27|973.77|963.27|973.72|963.22|9
1653826980000|2022-05-29 12:23:00|973.76|963.26|973.76|963.26|973.77|963.27|973.76|963.26|3
1653826990000|2022-05-29 12:23:10|973.77|963.27|974.41|963.91|974.45|963.95|973.77|963.27|15
1653827000000|2022-05-29 12:23:20|974.42|963.92|973.85|963.35|974.42|963.92|973.8|963.3|15
1653827010000|2022-05-29 12:23:30|973.84|963.34|974.74|964.24|974.84|964.34|973.84|963.34|21
1653827020000|2022-05-29 12:23:40|974.75|964.25|974.81|964.31|974.98|964.48|974.69|964.19|14
1653827030000|2022-05-29 12:23:50|974.82|964.32|974.83|964.33|974.83|964.33|974.81|964.31|10
1653827040000|2022-05-29 12:24:00|974.84|964.34|974.73|964.23|974.94|964.44|974.73|964.23|15
1653827050000|2022-05-29 12:24:10|974.72|964.22|974.68|964.18|974.72|964.22|974.67|964.17|6
1653827060000|2022-05-29 12:24:20|974.76|964.26|974.78|964.28|974.81|964.31|974.76|964.26|12
1653827070000|2022-05-29 12:24:30|974.79|964.29|974.81|964.31|974.87|964.37|974.71|964.21|15
1653827080000|2022-05-29 12:24:40|974.82|964.32|974.76|964.26|974.82|964.32|974.75|964.25|6
1653827090000|2022-05-29 12:24:50|974.77|964.27|974.76|964.26|974.77|964.27|974.76|964.26|4
1653827100000|2022-05-29 12:25:00|974.77|964.27|974.81|964.31|974.84|964.34|974.77|964.27|13
1653827110000|2022-05-29 12:25:10|974.82|964.32|974.82|964.32|974.83|964.33|974.81|964.31|5
1653827120000|2022-05-29 12:25:20|974.83|964.33|974.81|964.31|974.83|964.33|974.81|964.31|7
1653827130000|2022-05-29 12:25:30|974.8|964.3|974.82|964.32|974.83|964.33|974.8|964.3|16
1653827140000|2022-05-29 12:25:40|974.81|964.31|974.89|964.39|974.89|964.39|974.81|964.31|12
1653827150000|2022-05-29 12:25:50|974.96|964.46|974.9|964.4|974.96|964.46|974.9|964.4|5
1653827160000|2022-05-29 12:26:00|974.92|964.42|974.94|964.44|974.96|964.46|974.92|964.42|6
1653827170000|2022-05-29 12:26:10|974.97|964.47|975.09|964.59|975.65|965.15|974.97|964.47|15
1653827180000|2022-05-29 12:26:20|975.27|964.77|975.15|964.65|975.27|964.77|974.95|964.45|18
1653827190000|2022-05-29 12:26:30|975.16|964.66|975.3|964.8|975.39|964.89|975.16|964.66|10
1653827200000|2022-05-29 12:26:40|975.29|964.79|975.06|964.56|975.29|964.79|975.03|964.53|15
1653827210000|2022-05-29 12:26:50|975.07|964.57|975.05|964.55|975.14|964.64|975.05|964.55|9
1653827220000|2022-05-29 12:27:00|975.03|964.53|974.94|964.44|975.03|964.53|974.69|964.19|12
1653827230000|2022-05-29 12:27:10|974.93|964.43|974.56|964.06|974.93|964.43|974.55|964.05|15
1653827240000|2022-05-29 12:27:20|974.47|963.97|974.04|963.54|974.51|964.01|974.04|963.54|12
1653827250000|2022-05-29 12:27:30|974.03|963.53|974.1|963.6|974.1|963.6|973.85|963.35|7
1653827260000|2022-05-29 12:27:40|974.07|963.57|973.91|963.41|974.33|963.83|973.91|963.41|22
1653827270000|2022-05-29 12:27:50|973.9|963.4|973.98|963.48|973.99|963.49|973.9|963.4|22
1653827280000|2022-05-29 12:28:00|973.95|963.45|973.92|963.42|974.09|963.59|973.92|963.42|12
1653827290000|2022-05-29 12:28:10|973.9|963.4|973.85|963.35|973.9|963.4|973.83|963.33|13
1653827300000|2022-05-29 12:28:20|973.84|963.34|973.95|963.45|973.96|963.46|973.84|963.34|11
1653827310000|2022-05-29 12:28:30|973.94|963.44|973.91|963.41|973.94|963.44|973.9|963.4|10
1653827320000|2022-05-29 12:28:40|973.9|963.4|973.84|963.34|973.9|963.4|973.83|963.33|10
1653827330000|2022-05-29 12:28:50|973.83|963.33|973.84|963.34|973.87|963.37|973.81|963.31|10
1653827340000|2022-05-29 12:29:00|973.82|963.32|973.82|963.32|973.82|963.32|973.82|963.32|1
1653827350000|2022-05-29 12:29:10|973.85|963.35|974.7|964.2|974.7|964.2|973.85|963.35|21
1653827360000|2022-05-29 12:29:20|974.65|964.15|974.7|964.2|974.73|964.23|974.65|964.15|11
1653827370000|2022-05-29 12:29:30|974.71|964.21|974.86|964.36|974.86|964.36|974.71|964.21|8
1653827380000|2022-05-29 12:29:40|974.85|964.35|974.84|964.34|974.85|964.35|974.84|964.34|4
1653827390000|2022-05-29 12:29:50|974.83|964.33|974.27|963.77|974.84|964.34|974.27|963.77|20
1653827400000|2022-05-29 12:30:00|974.48|963.98|974.13|963.63|974.58|964.08|974.1|963.6|22
1653827410000|2022-05-29 12:30:10|974.15|963.65|974.23|963.73|974.37|963.87|974.15|963.65|5
1653827420000|2022-05-29 12:30:20|974.24|963.74|974.8|964.3|974.8|964.3|974.23|963.73|15
1653827440000|2022-05-29 12:30:40|974.99|964.49|975.03|964.53|975.03|964.53|974.99|964.49|5
1653827450000|2022-05-29 12:30:50|975|964.5|975.16|964.66|975.35|964.85|975|964.5|12
1653827460000|2022-05-29 12:31:00|975.17|964.67|975.47|964.97|975.47|964.97|975.04|964.54|11
1653827470000|2022-05-29 12:31:10|975.52|965.02|975.51|965.01|975.52|965.02|975.47|964.97|3
1653827480000|2022-05-29 12:31:20|975.53|965.03|976.44|965.94|976.46|965.96|975.53|965.03|18
1653827490000|2022-05-29 12:31:30|976.17|965.67|975.38|964.88|976.17|965.67|975.22|964.72|28
1653827500000|2022-05-29 12:31:40|975.4|964.9|975.37|964.87|975.43|964.93|975.26|964.76|17
1653827510000|2022-05-29 12:31:50|975.77|965.27|976.64|966.14|976.74|966.24|975.77|965.27|21
1653827520000|2022-05-29 12:32:00|976.63|966.13|976.74|966.24|976.74|966.24|976.63|966.13|3
1653827530000|2022-05-29 12:32:10|976.75|966.25|976.74|966.24|976.75|966.25|976.74|966.24|2
1653827540000|2022-05-29 12:32:20|976.75|966.25|976.74|966.24|976.86|966.36|976.72|966.22|10
1653827550000|2022-05-29 12:32:30|976.72|966.22|976.73|966.23|976.74|966.24|976.72|966.22|3
1653827560000|2022-05-29 12:32:40|976.74|966.24|976.72|966.22|976.74|966.24|976.72|966.22|3
1653827570000|2022-05-29 12:32:50|976.73|966.23|976.74|966.24|976.74|966.24|976.73|966.23|2
1653827610000|2022-05-29 12:33:30|976.53|966.03|976.6|966.1|976.6|966.1|976.53|966.03|8
1653827620000|2022-05-29 12:33:40|976.58|966.08|976.64|966.14|976.7|966.2|975.97|965.47|24
1653827630000|2022-05-29 12:33:50|976.65|966.15|976.63|966.13|976.67|966.17|976.57|966.07|13
1653827640000|2022-05-29 12:34:00|976.55|966.05|977.69|967.19|977.69|967.19|976.18|965.68|28
1653827650000|2022-05-29 12:34:10|977.7|967.2|977.69|967.19|977.7|967.2|977.53|967.03|6
1653827660000|2022-05-29 12:34:20|977.68|967.18|977.64|967.14|977.69|967.19|977.64|967.14|5
1653827670000|2022-05-29 12:34:30|977.63|967.13|977.69|967.19|977.69|967.19|977.59|967.09|7
1653827680000|2022-05-29 12:34:40|977.7|967.2|977.74|967.24|977.74|967.24|977.7|967.2|8
1653827690000|2022-05-29 12:34:50|977.75|967.25|977.17|966.67|977.75|967.25|977.16|966.66|4
1653827700000|2022-05-29 12:35:00|977.09|966.59|977.64|967.14|977.64|967.14|977.09|966.59|11
1653827710000|2022-05-29 12:35:10|977.68|967.18|977.73|967.23|977.73|967.23|977.68|967.18|2
1653827720000|2022-05-29 12:35:20|977.72|967.22|977.68|967.18|977.73|967.23|977.68|967.18|3
1653827730000|2022-05-29 12:35:30|977.77|967.27|977.84|967.34|977.84|967.34|977.77|967.27|5
1653827740000|2022-05-29 12:35:40|977.78|967.28|976.75|966.25|977.78|967.28|976.75|966.25|14
1653827750000|2022-05-29 12:35:50|976.74|966.24|976.71|966.21|976.75|966.25|976.71|966.21|5
1653827760000|2022-05-29 12:36:00|976.72|966.22|976.74|966.24|976.74|966.24|976.72|966.22|4
1653827770000|2022-05-29 12:36:10|976.73|966.23|977.59|967.09|977.59|967.09|976.72|966.22|14
1653827780000|2022-05-29 12:36:20|977.6|967.1|976.76|966.26|977.63|967.13|976.76|966.26|18
1653827790000|2022-05-29 12:36:30|976.75|966.25|976.75|966.25|976.75|966.25|976.75|966.25|1
1653827800000|2022-05-29 12:36:40|976.68|966.18|975.69|965.19|976.68|966.18|975.29|964.79|24
1653827810000|2022-05-29 12:36:50|975.65|965.15|975.68|965.18|975.68|965.18|975.58|965.08|12
1653827820000|2022-05-29 12:37:00|975.74|965.24|975.57|965.07|975.74|965.24|975.23|964.73|21
1653827830000|2022-05-29 12:37:10|975.56|965.06|975.62|965.12|975.62|965.12|975.46|964.96|8
1653827840000|2022-05-29 12:37:20|975.54|965.04|974.76|964.26|975.54|965.04|974.76|964.26|18
1653827850000|2022-05-29 12:37:30|974.75|964.25|974.76|964.26|974.76|964.26|974.75|964.25|2
1653827860000|2022-05-29 12:37:40|974.75|964.25|974.77|964.27|974.79|964.29|974.74|964.24|5
1653827870000|2022-05-29 12:37:50|974.76|964.26|974.77|964.27|974.77|964.27|974.76|964.26|2
1653827880000|2022-05-29 12:38:00|974.76|964.26|974.76|964.26|974.76|964.26|974.76|964.26|1
1653827890000|2022-05-29 12:38:10|974.74|964.24|974.74|964.24|974.74|964.24|974.73|964.23|3
1653827900000|2022-05-29 12:38:20|974.75|964.25|974.79|964.29|974.83|964.33|974.75|964.25|12
1653827920000|2022-05-29 12:38:40|974.78|964.28|973.83|963.33|974.78|964.28|973.83|963.33|12
1653827930000|2022-05-29 12:38:50|973.82|963.32|973.84|963.34|973.87|963.37|973.82|963.32|4
1653827940000|2022-05-29 12:39:00|973.85|963.35|973.81|963.31|973.85|963.35|973.8|963.3|4
1653827950000|2022-05-29 12:39:10|973.79|963.29|973.89|963.39|973.89|963.39|973.78|963.28|12
1653827960000|2022-05-29 12:39:20|973.88|963.38|973.79|963.29|973.88|963.38|973.79|963.29|9
1653827970000|2022-05-29 12:39:30|973.81|963.31|973.79|963.29|973.81|963.31|973.79|963.29|8
1653827980000|2022-05-29 12:39:40|973.81|963.31|973.78|963.28|973.84|963.34|973.78|963.28|6
1653827990000|2022-05-29 12:39:50|973.79|963.29|973.83|963.33|973.84|963.34|973.79|963.29|3
1653828000000|2022-05-29 12:40:00|973.84|963.34|973.9|963.4|974.03|963.53|973.84|963.34|12
1653828010000|2022-05-29 12:40:10|973.93|963.43|974.66|964.16|974.66|964.16|973.9|963.4|14
1653828020000|2022-05-29 12:40:20|974.65|964.15|974.7|964.2|974.7|964.2|974.64|964.14|11
1653828030000|2022-05-29 12:40:30|974.71|964.21|975.32|964.82|975.32|964.82|974.7|964.2|10
1653828040000|2022-05-29 12:40:40|975.67|965.17|975.65|965.15|975.67|965.17|975.62|965.12|4
1653828050000|2022-05-29 12:40:50|975.67|965.17|975.06|964.56|975.67|965.17|974.97|964.47|14
1653828060000|2022-05-29 12:41:00|975.01|964.51|975.25|964.75|975.25|964.75|974.85|964.35|15
1653828070000|2022-05-29 12:41:10|975.26|964.76|975.58|965.08|975.58|965.08|975.24|964.74|22
1653828090000|2022-05-29 12:41:30|975.6|965.1|975.6|965.1|975.6|965.1|975.58|965.08|3
1653828110000|2022-05-29 12:41:50|975.58|965.08|975.58|965.08|975.58|965.08|975.38|964.88|16
1653828120000|2022-05-29 12:42:00|975.54|965.04|975.77|965.27|975.77|965.27|975.54|965.04|8
1653828130000|2022-05-29 12:42:10|975.76|965.26|975.69|965.19|975.76|965.26|975.61|965.11|12
1653828140000|2022-05-29 12:42:20|975.66|965.16|975.71|965.21|975.71|965.21|975.66|965.16|5
1653828150000|2022-05-29 12:42:30|975.7|965.2|975.45|964.95|975.7|965.2|975.42|964.92|10
1653828160000|2022-05-29 12:42:40|975.44|964.94|975.66|965.16|975.66|965.16|975.43|964.93|13
1653828170000|2022-05-29 12:42:50|975.64|965.14|975.61|965.11|975.66|965.16|975.51|965.01|14
1653828180000|2022-05-29 12:43:00|975.64|965.14|975.64|965.14|975.66|965.16|975.2|964.7|17
1653828190000|2022-05-29 12:43:10|975.63|965.13|975.28|964.78|975.66|965.16|975.28|964.78|20
1653828200000|2022-05-29 12:43:20|975.09|964.59|974.85|964.35|975.09|964.59|974.81|964.31|16
1653828210000|2022-05-29 12:43:30|974.87|964.37|975.09|964.59|975.16|964.66|974.85|964.35|8
1653828220000|2022-05-29 12:43:40|975.08|964.58|975.23|964.73|975.31|964.81|975.08|964.58|17
1653828230000|2022-05-29 12:43:50|975.24|964.74|975.55|965.05|975.55|965.05|975.04|964.54|20
1653828240000|2022-05-29 12:44:00|975.44|964.94|975.38|964.88|975.55|965.05|975.38|964.88|16
1653828250000|2022-05-29 12:44:10|975.44|964.94|975.58|965.08|975.58|965.08|975.38|964.88|19
1653828260000|2022-05-29 12:44:20|975.59|965.09|975.77|965.27|975.77|965.27|975.58|965.08|12
1653828270000|2022-05-29 12:44:30|975.78|965.28|975.75|965.25|975.78|965.28|975.7|965.2|10
1653828280000|2022-05-29 12:44:40|975.78|965.28|975.79|965.29|975.82|965.32|975.77|965.27|15
1653828290000|2022-05-29 12:44:50|975.8|965.3|976.26|965.76|976.31|965.81|975.8|965.3|24
1653828300000|2022-05-29 12:45:00|976.24|965.74|975.96|965.46|976.27|965.77|975.75|965.25|29
1653828310000|2022-05-29 12:45:10|976.14|965.64|976.62|966.12|976.62|966.12|976.14|965.64|11
1653828320000|2022-05-29 12:45:20|976.63|966.13|976.64|966.14|976.64|966.14|976.62|966.12|4
1653828330000|2022-05-29 12:45:30|976.63|966.13|975.8|965.3|976.64|966.14|975.8|965.3|29
1653828340000|2022-05-29 12:45:40|975.82|965.32|975.73|965.23|975.82|965.32|975.72|965.22|11
1653828350000|2022-05-29 12:45:50|975.7|965.2|975.67|965.17|975.7|965.2|975.61|965.11|9
1653828360000|2022-05-29 12:46:00|975.68|965.18|976.78|966.28|976.94|966.44|975.68|965.18|17
1653828370000|2022-05-29 12:46:10|976.82|966.32|977.31|966.81|977.31|966.81|976.69|966.19|13
1653828380000|2022-05-29 12:46:20|977.28|966.78|978.51|968.01|978.75|968.25|977.28|966.78|24
1653828390000|2022-05-29 12:46:30|978.59|968.09|979.73|969.23|979.73|969.23|978.55|968.05|23
1653828400000|2022-05-29 12:46:40|979.74|969.24|979.65|969.15|979.74|969.24|979.61|969.11|6
1653828410000|2022-05-29 12:46:50|979.64|969.14|979.74|969.24|979.74|969.24|979.64|969.14|9
1653828420000|2022-05-29 12:47:00|979.75|969.25|979.75|969.25|979.75|969.25|979.75|969.25|1
1653828430000|2022-05-29 12:47:10|979.74|969.24|979.75|969.25|979.75|969.25|979.74|969.24|2
1653828440000|2022-05-29 12:47:20|979.78|969.28|980.3|969.8|980.3|969.8|979.78|969.28|11
1653828450000|2022-05-29 12:47:30|980.61|970.11|980.71|970.21|980.73|970.23|980.61|970.11|5
1653828460000|2022-05-29 12:47:40|980.72|970.22|980.59|970.09|980.79|970.29|980.45|969.95|18
1653828470000|2022-05-29 12:47:50|980.38|969.88|979.66|969.16|980.51|970.01|979.61|969.11|26
1653828480000|2022-05-29 12:48:00|979.73|969.23|979.83|969.33|979.83|969.33|979.5|969|12
1653828490000|2022-05-29 12:48:10|979.75|969.25|979.83|969.33|979.83|969.33|979.75|969.25|6
1653828500000|2022-05-29 12:48:20|979.88|969.38|980.66|970.16|980.68|970.18|979.86|969.36|18
1653828510000|2022-05-29 12:48:30|980.67|970.17|980.69|970.19|980.69|970.19|980.16|969.66|16
1653828520000|2022-05-29 12:48:40|980.49|969.99|979.74|969.24|980.49|969.99|979.71|969.21|13
1653828530000|2022-05-29 12:48:50|979.72|969.22|979.87|969.37|980.02|969.52|979.72|969.22|11
1653828540000|2022-05-29 12:49:00|979.78|969.28|979.66|969.16|979.87|969.37|979.64|969.14|14
1653828550000|2022-05-29 12:49:10|979.78|969.28|979.9|969.4|979.9|969.4|979.72|969.22|8
1653828560000|2022-05-29 12:49:20|979.91|969.41|979.94|969.44|980.03|969.53|979.9|969.4|8
1653828570000|2022-05-29 12:49:30|979.93|969.43|979.97|969.47|980.04|969.54|979.9|969.4|9
1653828580000|2022-05-29 12:49:40|979.95|969.45|979.6|969.1|979.95|969.45|979.58|969.08|17
1653828590000|2022-05-29 12:49:50|979.59|969.09|979.01|968.51|979.67|969.17|978.96|968.46|22
1653828600000|2022-05-29 12:50:00|979.03|968.53|979.78|969.28|979.8|969.3|979|968.5|20
1653828610000|2022-05-29 12:50:10|979.75|969.25|980.1|969.6|980.1|969.6|979.71|969.21|14
1653828620000|2022-05-29 12:50:20|980.09|969.59|980.03|969.53|980.12|969.62|980.03|969.53|10
1653828630000|2022-05-29 12:50:30|980.04|969.54|980.66|970.16|980.67|970.17|980.02|969.52|9
1653828650000|2022-05-29 12:50:50|981.23|970.73|981.51|971.01|981.54|971.04|981.23|970.73|12
1653828660000|2022-05-29 12:51:00|981.52|971.02|982.73|972.23|982.73|972.23|981.45|970.95|9
1653828670000|2022-05-29 12:51:10|982.79|972.29|983.57|973.07|983.57|973.07|982.79|972.29|22
1653828680000|2022-05-29 12:51:20|983.56|973.06|983.56|973.06|983.57|973.07|983.56|973.06|5
1653828690000|2022-05-29 12:51:30|983.57|973.07|982.96|972.46|983.57|973.07|982.96|972.46|16
1653828700000|2022-05-29 12:51:40|982.95|972.45|982.99|972.49|982.99|972.49|982.91|972.41|7
1653828710000|2022-05-29 12:51:50|983|972.5|983.57|973.07|983.57|973.07|983|972.5|10
1653828720000|2022-05-29 12:52:00|983.56|973.06|983.76|973.26|983.76|973.26|983.32|972.82|7
1653828730000|2022-05-29 12:52:10|983.79|973.29|983.87|973.37|983.89|973.39|983.76|973.26|6
1653828740000|2022-05-29 12:52:20|983.86|973.36|983.79|973.29|983.86|973.36|983.71|973.21|8
1653828750000|2022-05-29 12:52:30|983.75|973.25|983.77|973.27|983.77|973.27|983.75|973.25|2
1653828760000|2022-05-29 12:52:40|983.81|973.31|983.87|973.37|983.87|973.37|983.76|973.26|10
1653828770000|2022-05-29 12:52:50|984.02|973.52|983.96|973.46|984.02|973.52|983.75|973.25|10
1653828780000|2022-05-29 12:53:00|983.89|973.39|984.51|974.01|984.51|974.01|983.89|973.39|10
1653828790000|2022-05-29 12:53:10|984.54|974.04|986.3|975.8|986.3|975.8|984.54|974.04|16
1653828800000|2022-05-29 12:53:20|986.34|975.84|986.33|975.83|986.34|975.84|986.1|975.6|7
1653828810000|2022-05-29 12:53:30|986.3|975.8|987.31|976.81|987.48|976.98|985.89|975.39|21
1653828820000|2022-05-29 12:53:40|987.61|977.11|988.13|977.63|989.14|978.64|987.61|977.11|33
1653828830000|2022-05-29 12:53:50|987.95|977.45|987.32|976.82|988.09|977.59|987.32|976.82|19
1653828840000|2022-05-29 12:54:00|987.21|976.71|987.48|976.98|987.62|977.12|987.11|976.61|7
1653828850000|2022-05-29 12:54:10|987.53|977.03|987.43|976.93|987.59|977.09|987.42|976.92|15
1653828860000|2022-05-29 12:54:20|987.45|976.95|987|976.5|987.45|976.95|986.45|975.95|22
1653828870000|2022-05-29 12:54:30|986.98|976.48|986.89|976.39|986.98|976.48|986.89|976.39|5
1653828880000|2022-05-29 12:54:40|986.92|976.42|988.02|977.52|988.08|977.58|986.92|976.42|22
1653828890000|2022-05-29 12:54:50|987.97|977.47|987.84|977.34|987.97|977.47|987.62|977.12|15
1653828900000|2022-05-29 12:55:00|987.85|977.35|988.95|978.45|988.95|978.45|987.85|977.35|28
1653828910000|2022-05-29 12:55:10|988.99|978.49|989.7|979.2|989.7|979.2|988.93|978.43|16
1653828920000|2022-05-29 12:55:20|989.68|979.18|988.77|978.27|989.68|979.18|988.56|978.06|23
1653828930000|2022-05-29 12:55:30|988.69|978.19|988.81|978.31|989.47|978.97|988.02|977.52|25
1653828940000|2022-05-29 12:55:40|988.8|978.3|988.83|978.33|988.85|978.35|988.61|978.11|26
1653828950000|2022-05-29 12:55:50|988.82|978.32|989.7|979.2|989.7|979.2|988.81|978.31|20
1653828960000|2022-05-29 12:56:00|989.68|979.18|989.23|978.73|989.7|979.2|988.99|978.49|23
1653828970000|2022-05-29 12:56:10|989.54|979.04|989.33|978.83|989.7|979.2|989.14|978.64|24
1653828980000|2022-05-29 12:56:20|989.5|979|990.53|980.03|990.53|980.03|989.03|978.53|28
1653828990000|2022-05-29 12:56:30|990.48|979.98|990.74|980.24|990.74|980.24|990.48|979.98|9
1653829000000|2022-05-29 12:56:40|990.78|980.28|990.68|980.18|990.8|980.3|990.67|980.17|8
1653829010000|2022-05-29 12:56:50|990.73|980.23|990.63|980.13|990.74|980.24|990.63|980.13|14
1653829020000|2022-05-29 12:57:00|990.64|980.14|991.65|981.15|991.65|981.15|990.64|980.14|18
1653829030000|2022-05-29 12:57:10|991.51|981.01|991.66|981.16|991.66|981.16|991.51|981.01|3
1653829050000|2022-05-29 12:57:30|991.65|981.15|991.68|981.18|991.69|981.19|991.04|980.54|12
1653829060000|2022-05-29 12:57:40|991.58|981.08|991.32|980.82|991.68|981.18|991.23|980.73|22
1653829070000|2022-05-29 12:57:50|991.33|980.83|991.39|980.89|991.45|980.95|991.32|980.82|12
1653829080000|2022-05-29 12:58:00|991.38|980.88|991.64|981.14|991.64|981.14|991.38|980.88|4
1653829090000|2022-05-29 12:58:10|991.68|981.18|992.04|981.54|992.04|981.54|991.68|981.18|18
1653829100000|2022-05-29 12:58:20|992.06|981.56|992.06|981.56|992.06|981.56|992.06|981.56|1
1653829110000|2022-05-29 12:58:30|992.41|981.91|992.41|981.91|992.46|981.96|992.41|981.91|3
1653829120000|2022-05-29 12:58:40|992.23|981.73|992.68|982.18|992.68|982.18|992.22|981.72|8
1653829130000|2022-05-29 12:58:50|992.64|982.14|996.73|986.23|996.73|986.23|992.61|982.11|26
1653829140000|2022-05-29 12:59:00|996.76|986.26|999.2|988.7|999.42|988.92|996.64|986.14|28
1653829150000|2022-05-29 12:59:10|999.62|989.12|996.72|986.22|999.62|989.12|996.16|985.66|33
1653829160000|2022-05-29 12:59:20|996.7|986.2|996.9|986.4|997.69|987.19|996.7|986.2|31
1653829170000|2022-05-29 12:59:30|996.89|986.39|996.43|985.93|996.89|986.39|996.4|985.9|24
1653829180000|2022-05-29 12:59:40|996.44|985.94|999.06|988.56|1000.3|989.8|996.36|985.86|27
1653829190000|2022-05-29 12:59:50|999.12|988.62|999.33|988.83|999.36|988.86|998.84|988.34|15
1653829200000|2022-05-29 13:00:00|999.35|988.85|1000.66|990.16|1001.03|990.53|998.86|988.36|30
1653829210000|2022-05-29 13:00:10|1000.65|990.15|1000.31|989.81|1000.93|990.43|1000.31|989.81|23
1653829220000|2022-05-29 13:00:20|1000.24|989.74|1000.63|990.13|1000.97|990.47|1000.24|989.74|27
1653829230000|2022-05-29 13:00:30|1000.62|990.12|1000.83|990.33|1000.85|990.35|1000.58|990.08|12
1653829240000|2022-05-29 13:00:40|1000.85|990.35|1000.5|990|1001.68|991.18|1000.5|990|31
1653829250000|2022-05-29 13:00:50|1000.36|989.86|1000.24|989.74|1000.47|989.97|999.86|989.36|22
1653829260000|2022-05-29 13:01:00|1000.26|989.76|1000.68|990.18|1000.68|990.18|1000.25|989.75|22
1653829270000|2022-05-29 13:01:10|1000.62|990.12|1000.84|990.34|1000.84|990.34|1000.6|990.1|25
1653829280000|2022-05-29 13:01:20|1000.83|990.33|1000.62|990.12|1000.86|990.36|1000.43|989.93|22
1653829290000|2022-05-29 13:01:30|1000.44|989.94|1001.03|990.53|1001.1|990.6|1000.42|989.92|29
1653829300000|2022-05-29 13:01:40|1001.02|990.52|1001.07|990.57|1001.13|990.63|1000.9|990.4|19
1653829310000|2022-05-29 13:01:50|1001.03|990.53|1000.69|990.19|1001.03|990.53|1000.41|989.91|23
1653829320000|2022-05-29 13:02:00|1000.67|990.17|1000.53|990.03|1000.68|990.18|1000.45|989.95|18
1653829330000|2022-05-29 13:02:10|1000.49|989.99|1000.41|989.91|1000.6|990.1|1000.32|989.82|11
1653829340000|2022-05-29 13:02:20|1000.42|989.92|1000.49|989.99|1000.52|990.02|1000.41|989.91|7
1653829350000|2022-05-29 13:02:30|1000.48|989.98|999.49|988.99|1000.5|990|999.49|988.99|19
1653829360000|2022-05-29 13:02:40|999.42|988.92|998.46|987.96|999.42|988.92|998.45|987.95|18
1653829370000|2022-05-29 13:02:50|998.47|987.97|998.33|987.83|998.62|988.12|997.86|987.36|25
1653829380000|2022-05-29 13:03:00|998.52|988.02|998.62|988.12|998.64|988.14|998.52|988.02|16
1653829390000|2022-05-29 13:03:10|998.61|988.11|999.19|988.69|999.28|988.78|998.19|987.69|25
1653829400000|2022-05-29 13:03:20|999.21|988.71|1000.45|989.95|1000.72|990.22|999.21|988.71|28
1653829410000|2022-05-29 13:03:30|1000.53|990.03|1000.58|990.08|1000.76|990.26|1000.53|990.03|19
1653829420000|2022-05-29 13:03:40|1000.65|990.15|999.48|988.98|1000.74|990.24|999.4|988.9|23
1653829430000|2022-05-29 13:03:50|999.47|988.97|999.5|989|999.53|989.03|999.39|988.89|19
1653829440000|2022-05-29 13:04:00|999.4|988.9|999.4|988.9|999.5|989|999.33|988.83|16
1653829450000|2022-05-29 13:04:10|999.41|988.91|999.48|988.98|999.49|988.99|999.3|988.8|17
1653829460000|2022-05-29 13:04:20|999.5|989|999.48|988.98|999.63|989.13|999.4|988.9|16
1653829470000|2022-05-29 13:04:30|999.55|989.05|999.37|988.87|999.55|989.05|999.31|988.81|12
1653829480000|2022-05-29 13:04:40|999.38|988.88|999.32|988.82|999.4|988.9|999.3|988.8|8
1653829490000|2022-05-29 13:04:50|999.2|988.7|998.61|988.11|999.2|988.7|998.48|987.98|19
1653829500000|2022-05-29 13:05:00|998.6|988.1|999.29|988.79|999.34|988.84|998.56|988.06|31
1653829510000|2022-05-29 13:05:10|999.28|988.78|999.12|988.62|999.28|988.78|999.12|988.62|8
1653829520000|2022-05-29 13:05:20|998.65|988.15|998.48|987.98|998.65|988.15|998.39|987.89|25
1653829530000|2022-05-29 13:05:30|998.47|987.97|1000.77|990.27|1000.77|990.27|998.47|987.97|30
1653829540000|2022-05-29 13:05:40|1000.82|990.32|999.58|989.08|1000.82|990.32|999.55|989.05|30
1653829550000|2022-05-29 13:05:50|999.51|989.01|1000.17|989.67|1000.18|989.68|999.51|989.01|26
1653829560000|2022-05-29 13:06:00|1000.19|989.69|1000.34|989.84|1000.42|989.92|1000.17|989.67|25
1653829570000|2022-05-29 13:06:10|1000.32|989.82|1000.34|989.84|1000.36|989.86|1000.11|989.61|11
1653829580000|2022-05-29 13:06:20|1000.37|989.87|1000.45|989.95|1000.97|990.47|1000.37|989.87|19
1653829590000|2022-05-29 13:06:30|1000.43|989.93|1000.44|989.94|1000.44|989.94|1000.26|989.76|11
1653829600000|2022-05-29 13:06:40|1000.75|990.25|1000.7|990.2|1001.24|990.74|1000.45|989.95|28
1653829610000|2022-05-29 13:06:50|1000.63|990.13|1000.63|990.13|1000.68|990.18|1000.51|990.01|11
1653829620000|2022-05-29 13:07:00|1000.62|990.12|1000.3|989.8|1000.73|990.23|1000.04|989.54|20
1653829630000|2022-05-29 13:07:10|1000.42|989.92|1000.49|989.99|1000.55|990.05|999.74|989.24|31
1653829640000|2022-05-29 13:07:20|1000.5|990|1000.52|990.02|1000.6|990.1|999.83|989.33|26
1653829650000|2022-05-29 13:07:30|1000.53|990.03|1001.02|990.52|1001.03|990.53|1000.53|990.03|27
1653829660000|2022-05-29 13:07:40|1001.01|990.51|1001.07|990.57|1001.07|990.57|1001.01|990.51|7
1653829670000|2022-05-29 13:07:50|1001.01|990.51|1001|990.5|1001.07|990.57|1001|990.5|8
1653829680000|2022-05-29 13:08:00|1001.05|990.55|1001.05|990.55|1001.05|990.55|1001|990.5|3
1653829690000|2022-05-29 13:08:10|1001.44|990.94|1001.95|991.45|1001.95|991.45|1001.44|990.94|13
1653829700000|2022-05-29 13:08:20|1001.96|991.46|1002.86|992.36|1002.86|992.36|1001.96|991.46|19
1653829710000|2022-05-29 13:08:30|1002.78|992.28|1002.66|992.16|1002.78|992.28|1002.43|991.93|12
1653829720000|2022-05-29 13:08:40|1002.67|992.17|1002.77|992.27|1002.77|992.27|1002.67|992.17|14
1653829730000|2022-05-29 13:08:50|1002.76|992.26|1002.83|992.33|1003.02|992.52|1002.53|992.03|19
1653829740000|2022-05-29 13:09:00|1002.9|992.4|1002.7|992.2|1002.98|992.48|1002.4|991.9|28
1653829750000|2022-05-29 13:09:10|1002.46|991.96|1002.46|991.96|1002.8|992.3|1002.44|991.94|24
1653829760000|2022-05-29 13:09:20|1002.47|991.97|1002.45|991.95|1002.71|992.21|1002.39|991.89|18
1653829770000|2022-05-29 13:09:30|1002.46|991.96|1001.95|991.45|1002.62|992.12|1001.95|991.45|18
1653829780000|2022-05-29 13:09:40|1001.81|991.31|1001.16|990.66|1001.93|991.43|1000.86|990.36|29
1653829790000|2022-05-29 13:09:50|1001.17|990.67|1000.37|989.87|1001.17|990.67|1000.37|989.87|10
1653829800000|2022-05-29 13:10:00|1000.36|989.86|999.71|989.21|1000.37|989.87|999.71|989.21|11
1653829810000|2022-05-29 13:10:10|999.7|989.2|999.51|989.01|999.7|989.2|999.36|988.86|11
1653829820000|2022-05-29 13:10:20|999.5|989|999.3|988.8|999.53|989.03|998.94|988.44|15
1653829830000|2022-05-29 13:10:30|999.24|988.74|998|987.5|999.24|988.74|998|987.5|25
1653829840000|2022-05-29 13:10:40|997.99|987.49|997.54|987.04|997.99|987.49|997.36|986.86|21
1653829850000|2022-05-29 13:10:50|997.56|987.06|998.7|988.2|998.71|988.21|997.56|987.06|25
1653829860000|2022-05-29 13:11:00|998.55|988.05|998.73|988.23|998.76|988.26|998.55|988.05|18
1653829870000|2022-05-29 13:11:10|998.72|988.22|998.5|988|998.78|988.28|998.47|987.97|18
1653829880000|2022-05-29 13:11:20|998.41|987.91|996.58|986.08|998.41|987.91|996.56|986.06|25
1653829890000|2022-05-29 13:11:30|996.59|986.09|998.09|987.59|998.22|987.72|996.59|986.09|34
1653829900000|2022-05-29 13:11:40|998.11|987.61|997.43|986.93|998.11|987.61|997.36|986.86|27
1653829910000|2022-05-29 13:11:50|997.49|986.99|996.83|986.33|997.5|987|996.83|986.33|26
1653829920000|2022-05-29 13:12:00|996.62|986.12|997.58|987.08|997.58|987.08|996.18|985.68|33
1653829930000|2022-05-29 13:12:10|997.57|987.07|998.41|987.91|998.41|987.91|997.51|987.01|21
1653829940000|2022-05-29 13:12:20|998.42|987.92|998.17|987.67|998.44|987.94|998.17|987.67|23
1653829950000|2022-05-29 13:12:30|998.18|987.68|997.49|986.99|998.2|987.7|997.48|986.98|30
1653829960000|2022-05-29 13:12:40|997.35|986.85|996.62|986.12|997.35|986.85|996.61|986.11|23
1653829970000|2022-05-29 13:12:50|996.7|986.2|996.72|986.22|996.75|986.25|996.49|985.99|22
1653829980000|2022-05-29 13:13:00|995.81|985.31|995.97|985.47|995.97|985.47|995.75|985.25|21
1653829990000|2022-05-29 13:13:10|995.94|985.44|995.84|985.34|995.94|985.44|995.84|985.34|7
1653830000000|2022-05-29 13:13:20|995.85|985.35|995.52|985.02|995.87|985.37|995.37|984.87|16
1653830010000|2022-05-29 13:13:30|995.69|985.19|995.13|984.63|995.71|985.21|995.08|984.58|23
1653830020000|2022-05-29 13:13:40|995|984.5|995.29|984.79|995.47|984.97|994.72|984.22|18
1653830030000|2022-05-29 13:13:50|995.67|985.17|995.22|984.72|995.75|985.25|995.16|984.66|28
1653830040000|2022-05-29 13:14:00|995.24|984.74|995.56|985.06|995.75|985.25|995.24|984.74|18
1653830050000|2022-05-29 13:14:10|995.57|985.07|995.36|984.86|995.57|985.07|994.96|984.46|11
1653830060000|2022-05-29 13:14:20|995.35|984.85|995.61|985.11|995.74|985.24|995.35|984.85|17
1653830070000|2022-05-29 13:14:30|995.58|985.08|995.12|984.62|995.67|985.17|995.12|984.62|20
1653830080000|2022-05-29 13:14:40|995.08|984.58|994.45|983.95|995.09|984.59|994.44|983.94|27
1653830090000|2022-05-29 13:14:50|994.46|983.96|995|984.5|995.09|984.59|994.46|983.96|18
1653830100000|2022-05-29 13:15:00|994.98|984.48|994.61|984.11|995.08|984.58|994.61|984.11|24
1653830110000|2022-05-29 13:15:10|994.62|984.12|995.63|985.13|995.63|985.13|994.62|984.12|17
1653830120000|2022-05-29 13:15:20|995.66|985.16|996.7|986.2|996.7|986.2|995.66|985.16|29
1653830130000|2022-05-29 13:15:30|996.69|986.19|995.83|985.33|996.69|986.19|995.81|985.31|20
1653830140000|2022-05-29 13:15:40|995.84|985.34|995.81|985.31|995.84|985.34|995.79|985.29|9
1653830150000|2022-05-29 13:15:50|995.78|985.28|995.78|985.28|995.78|985.28|995.76|985.26|9
1653830160000|2022-05-29 13:16:00|995.79|985.29|995.57|985.07|995.79|985.29|994.8|984.3|23
1653830170000|2022-05-29 13:16:10|995.67|985.17|995.7|985.2|995.76|985.26|995.45|984.95|17
1653830180000|2022-05-29 13:16:20|995.64|985.14|995.67|985.17|995.67|985.17|994.84|984.34|22
1653830190000|2022-05-29 13:16:30|995.53|985.03|995.68|985.18|995.68|985.18|995.26|984.76|11
1653830200000|2022-05-29 13:16:40|995.69|985.19|995.64|985.14|995.7|985.2|995.51|985.01|18
1653830210000|2022-05-29 13:16:50|995.65|985.15|995.51|985.01|995.71|985.21|995.5|985|8
1653830220000|2022-05-29 13:17:00|995.52|985.02|996.54|986.04|996.57|986.07|995.52|985.02|26
1653830230000|2022-05-29 13:17:10|996.57|986.07|996.81|986.31|996.83|986.33|996.57|986.07|12
1653830240000|2022-05-29 13:17:20|996.86|986.36|996.83|986.33|996.86|986.36|996.81|986.31|7
1653830250000|2022-05-29 13:17:30|996.82|986.32|996.83|986.33|996.83|986.33|996.82|986.32|2
1653830260000|2022-05-29 13:17:40|996.82|986.32|996.83|986.33|996.83|986.33|996.78|986.28|3
1653830270000|2022-05-29 13:17:50|996.78|986.28|996.82|986.32|996.82|986.32|996.77|986.27|4
1653830280000|2022-05-29 13:18:00|996.84|986.34|997.09|986.59|997.09|986.59|996.84|986.34|2
1653830290000|2022-05-29 13:18:10|996.73|986.23|996.54|986.04|996.73|986.23|996.54|986.04|8
1653830300000|2022-05-29 13:18:20|996.47|985.97|996.71|986.21|996.71|986.21|996.46|985.96|11
1653830310000|2022-05-29 13:18:30|996.72|986.22|996.67|986.17|996.74|986.24|996.63|986.13|12
1653830320000|2022-05-29 13:18:40|996.6|986.1|996.63|986.13|996.72|986.22|996.59|986.09|13
1653830330000|2022-05-29 13:18:50|996.64|986.14|997.43|986.93|997.43|986.93|996.64|986.14|17
1653830340000|2022-05-29 13:19:00|997.4|986.9|997.33|986.83|997.42|986.92|996.94|986.44|8
1653830350000|2022-05-29 13:19:10|997.34|986.84|997.33|986.83|997.37|986.87|997.3|986.8|13
1653830360000|2022-05-29 13:19:20|997.32|986.82|997.46|986.96|997.49|986.99|997.32|986.82|11
1653830370000|2022-05-29 13:19:30|997.48|986.98|998.58|988.08|998.58|988.08|997.48|986.98|17
1653830380000|2022-05-29 13:19:40|998.59|988.09|998.71|988.21|998.73|988.23|998.59|988.09|9
1653830390000|2022-05-29 13:19:50|998.62|988.12|998.54|988.04|998.62|988.12|998.49|987.99|22
1653830400000|2022-05-29 13:20:00|998.55|988.05|998.17|987.67|998.72|988.22|998.17|987.67|10
1653830410000|2022-05-29 13:20:10|997.87|987.37|997.71|987.21|997.92|987.42|997.71|987.21|17
1653830420000|2022-05-29 13:20:20|997.7|987.2|997.72|987.22|997.79|987.29|997.62|987.12|8
1653830430000|2022-05-29 13:20:30|997.79|987.29|998.66|988.16|998.66|988.16|997.79|987.29|16
1653830440000|2022-05-29 13:20:40|998.7|988.2|998.71|988.21|998.71|988.21|998.7|988.2|2
1653830450000|2022-05-29 13:20:50|998.55|988.05|998.64|988.14|998.69|988.19|998.46|987.96|10
1653830460000|2022-05-29 13:21:00|998.65|988.15|999.1|988.6|999.23|988.73|998.62|988.12|13
1653830470000|2022-05-29 13:21:10|999.04|988.54|998.71|988.21|999.04|988.54|998.69|988.19|15
1653830480000|2022-05-29 13:21:20|998.56|988.06|998.7|988.2|998.7|988.2|998.46|987.96|6
1653830490000|2022-05-29 13:21:30|998.69|988.19|998.61|988.11|998.7|988.2|998.53|988.03|23
1653830500000|2022-05-29 13:21:40|998.6|988.1|998.56|988.06|998.61|988.11|998.56|988.06|9
1653830510000|2022-05-29 13:21:50|998.57|988.07|998.73|988.23|998.73|988.23|998.57|988.07|4
1653830520000|2022-05-29 13:22:00|998.74|988.24|998.9|988.4|998.9|988.4|998.64|988.14|9
1653830530000|2022-05-29 13:22:10|998.91|988.41|999.46|988.96|999.58|989.08|998.91|988.41|7
1653830540000|2022-05-29 13:22:20|999.47|988.97|999.46|988.96|999.61|989.11|999.16|988.66|6
1653830550000|2022-05-29 13:22:30|999.45|988.95|999.57|989.07|999.61|989.11|999.45|988.95|6
1653830560000|2022-05-29 13:22:40|999.6|989.1|999.56|989.06|999.61|989.11|999.45|988.95|6
1653830570000|2022-05-29 13:22:50|999.42|988.92|999.42|988.92|999.42|988.92|999.41|988.91|3
1653830580000|2022-05-29 13:23:00|999.54|989.04|999.51|989.01|999.56|989.06|999.26|988.76|12
1653830590000|2022-05-29 13:23:10|999.52|989.02|999.65|989.15|999.66|989.16|999.51|989.01|5
1653830610000|2022-05-29 13:23:30|999.52|989.02|999.51|989.01|999.52|989.02|999.51|989.01|10
1653830640000|2022-05-29 13:24:00|999.61|989.11|999.75|989.25|999.75|989.25|999.61|989.11|5
1653830650000|2022-05-29 13:24:10|999.76|989.26|1000.18|989.68|1000.35|989.85|999.76|989.26|16
1653830660000|2022-05-29 13:24:20|1000.16|989.66|1000.59|990.09|1000.59|990.09|1000.16|989.66|9
1653830670000|2022-05-29 13:24:30|1000.44|989.94|1000.78|990.28|1000.78|990.28|1000.44|989.94|8
1653830680000|2022-05-29 13:24:40|1000.79|990.29|1001.43|990.93|1001.43|990.93|1000.79|990.29|27
1653830690000|2022-05-29 13:24:50|1001.29|990.79|999.86|989.36|1001.29|990.79|999.71|989.21|20
1653830700000|2022-05-29 13:25:00|999.96|989.46|1000.64|990.14|1000.67|990.17|999.89|989.39|24
1653830710000|2022-05-29 13:25:10|1000.31|989.81|1000.71|990.21|1000.72|990.22|1000.21|989.71|12
1653830720000|2022-05-29 13:25:20|1000.72|990.22|1001.39|990.89|1001.4|990.9|1000.72|990.22|15
1653830730000|2022-05-29 13:25:30|1001.41|990.91|1000.75|990.25|1001.42|990.92|1000.75|990.25|8
1653830740000|2022-05-29 13:25:40|1000.76|990.26|1000.75|990.25|1000.76|990.26|1000.75|990.25|2
1653830750000|2022-05-29 13:25:50|1000.98|990.48|1000.79|990.29|1000.98|990.48|1000.75|990.25|5
1653830760000|2022-05-29 13:26:00|1001.14|990.64|1000.93|990.43|1001.14|990.64|1000.9|990.4|9
1653830770000|2022-05-29 13:26:10|1000.9|990.4|1000.73|990.23|1000.9|990.4|1000.62|990.12|7
1653830780000|2022-05-29 13:26:20|1000.7|990.2|1000.68|990.18|1000.79|990.29|1000.68|990.18|7
1653830790000|2022-05-29 13:26:30|1000.56|990.06|1000.58|990.08|1000.6|990.1|1000.55|990.05|9
1653830800000|2022-05-29 13:26:40|1000.55|990.05|1000.54|990.04|1000.55|990.05|1000.54|990.04|2
1653830810000|2022-05-29 13:26:50|1000.55|990.05|1000.54|990.04|1000.55|990.05|1000.54|990.04|6
1653830820000|2022-05-29 13:27:00|1000.55|990.05|1000.8|990.3|1000.81|990.31|1000.54|990.04|14
1653830830000|2022-05-29 13:27:10|1000.81|990.31|1000.72|990.22|1000.81|990.31|1000.72|990.22|8
1653830840000|2022-05-29 13:27:20|1000.57|990.07|1000.56|990.06|1000.71|990.21|1000.56|990.06|8
1653830850000|2022-05-29 13:27:30|1000.72|990.22|1000.72|990.22|1000.72|990.22|1000.72|990.22|1
1653830860000|2022-05-29 13:27:40|1000.71|990.21|1000.72|990.22|1000.73|990.23|1000.71|990.21|4
1653830880000|2022-05-29 13:28:00|1000.71|990.21|1000.71|990.21|1000.72|990.22|1000.71|990.21|5
1653830890000|2022-05-29 13:28:10|1000.3|989.8|1000.78|990.28|1000.78|990.28|1000.3|989.8|7
1653830900000|2022-05-29 13:28:20|1000.79|990.29|1002.54|992.04|1002.54|992.04|1000.78|990.28|23
1653830910000|2022-05-29 13:28:30|1002.56|992.06|1002.72|992.22|1002.72|992.22|1002.56|992.06|13
1653830920000|2022-05-29 13:28:40|1002.73|992.23|1003.82|993.32|1003.82|993.32|1002.73|992.23|17
1653830930000|2022-05-29 13:28:50|1003.76|993.26|1003.63|993.13|1003.76|993.26|1003.38|992.88|11
1653830950000|2022-05-29 13:29:10|1003.56|993.06|1003.74|993.24|1003.74|993.24|1003.54|993.04|8
1653830960000|2022-05-29 13:29:20|1004.65|994.15|1005.06|994.56|1007.14|996.64|1004.65|994.15|23
1653830970000|2022-05-29 13:29:30|1005.05|994.55|1005.53|995.03|1005.55|995.05|1005.01|994.51|18
1653830980000|2022-05-29 13:29:40|1005.5|995|1005.33|994.83|1005.57|995.07|1005.13|994.63|9
1653830990000|2022-05-29 13:29:50|1005.31|994.81|1002.84|992.34|1005.31|994.81|1002.84|992.34|31
1653831000000|2022-05-29 13:30:00|1002.83|992.33|1002.7|992.2|1003.05|992.55|1002.67|992.17|29
1653831010000|2022-05-29 13:30:10|1002.69|992.19|1002.01|991.51|1002.94|992.44|1002.01|991.51|21
1653831020000|2022-05-29 13:30:20|1001.98|991.48|1002.8|992.3|1002.91|992.41|1001.79|991.29|21
1653831030000|2022-05-29 13:30:30|1002.76|992.26|1002.83|992.33|1002.85|992.35|1002.75|992.25|13
1653831040000|2022-05-29 13:30:40|1002.8|992.3|1002.06|991.56|1002.8|992.3|1002.06|991.56|18
1653831050000|2022-05-29 13:30:50|1002|991.5|1001.31|990.81|1002|991.5|1001.3|990.8|18
1653831060000|2022-05-29 13:31:00|1001.34|990.84|1001.44|990.94|1001.68|991.18|1001.29|990.79|17
1653831070000|2022-05-29 13:31:10|1001.43|990.93|1001.02|990.52|1001.43|990.93|1000.79|990.29|16
1653831080000|2022-05-29 13:31:20|1001.04|990.54|1001.08|990.58|1001.08|990.58|1001.01|990.51|7
1653831090000|2022-05-29 13:31:30|1001.03|990.53|1000.5|990|1001.03|990.53|1000.5|990|19
1653831100000|2022-05-29 13:31:40|999.84|989.34|998.79|988.29|999.9|989.4|998.45|987.95|23
1653831110000|2022-05-29 13:31:50|998.85|988.35|998.71|988.21|998.86|988.36|998.55|988.05|14
1653831120000|2022-05-29 13:32:00|998.55|988.05|998.64|988.14|999.04|988.54|998.55|988.05|22
1653831130000|2022-05-29 13:32:10|998.55|988.05|998.56|988.06|998.74|988.24|998.14|987.64|28
1653831140000|2022-05-29 13:32:20|998.57|988.07|998.33|987.83|998.58|988.08|998.31|987.81|18
1653831150000|2022-05-29 13:32:30|998.35|987.85|997.92|987.42|998.35|987.85|997.69|987.19|18
1653831160000|2022-05-29 13:32:40|997.88|987.38|997.77|987.27|997.92|987.42|997.7|987.2|19
1653831170000|2022-05-29 13:32:50|997.78|987.28|996.91|986.41|997.83|987.33|996.67|986.17|18
1653831180000|2022-05-29 13:33:00|996.9|986.4|997.26|986.76|997.26|986.76|996.9|986.4|17
1653831190000|2022-05-29 13:33:10|997.28|986.78|997.26|986.76|997.3|986.8|997.22|986.72|16
1653831200000|2022-05-29 13:33:20|997.24|986.74|997.18|986.68|997.25|986.75|997.17|986.67|9
1653831210000|2022-05-29 13:33:30|997.36|986.86|997.33|986.83|997.43|986.93|997.32|986.82|11
1653831220000|2022-05-29 13:33:40|997.32|986.82|997.31|986.81|997.39|986.89|996.92|986.42|14
1653831230000|2022-05-29 13:33:50|997.32|986.82|997.38|986.88|997.39|986.89|997.32|986.82|6
1653831240000|2022-05-29 13:34:00|997.4|986.9|997.19|986.69|997.4|986.9|997.19|986.69|4
1653831250000|2022-05-29 13:34:10|997.18|986.68|997.19|986.69|997.22|986.72|997.18|986.68|7
1653831260000|2022-05-29 13:34:20|997.18|986.68|997.21|986.71|997.3|986.8|997.18|986.68|11
1653831270000|2022-05-29 13:34:30|997.22|986.72|997.22|986.72|997.23|986.73|996.86|986.36|12
1653831280000|2022-05-29 13:34:40|997.21|986.71|997.23|986.73|997.33|986.83|997.2|986.7|14
1653831290000|2022-05-29 13:34:50|997.22|986.72|996.95|986.45|997.24|986.74|996.88|986.38|16
1653831300000|2022-05-29 13:35:00|997.03|986.53|996.92|986.42|997.03|986.53|996.69|986.19|14
1653831310000|2022-05-29 13:35:10|996.99|986.49|996.69|986.19|996.99|986.49|996.69|986.19|8
1653831320000|2022-05-29 13:35:20|996.7|986.2|996.88|986.38|996.88|986.38|996.69|986.19|8
1653831330000|2022-05-29 13:35:30|996.81|986.31|996.9|986.4|996.9|986.4|996.81|986.31|4
1653831340000|2022-05-29 13:35:40|996.91|986.41|996.85|986.35|996.97|986.47|996.85|986.35|10
1653831350000|2022-05-29 13:35:50|996.92|986.42|996.93|986.43|996.95|986.45|996.89|986.39|10
1653831360000|2022-05-29 13:36:00|996.91|986.41|996.94|986.44|996.94|986.44|996.89|986.39|5
1653831370000|2022-05-29 13:36:10|996.91|986.41|996.94|986.44|996.94|986.44|996.88|986.38|5
1653831380000|2022-05-29 13:36:20|997.14|986.64|997.79|987.29|997.8|987.3|997.14|986.64|18
1653831390000|2022-05-29 13:36:30|997.81|987.31|997.81|987.31|997.82|987.32|997.78|987.28|10
1653831400000|2022-05-29 13:36:40|997.8|987.3|997.36|986.86|997.8|987.3|997.31|986.81|11
1653831410000|2022-05-29 13:36:50|997.33|986.83|997.36|986.86|997.38|986.88|997.32|986.82|13
1653831420000|2022-05-29 13:37:00|997.35|986.85|997.36|986.86|997.39|986.89|997.34|986.84|10
1653831430000|2022-05-29 13:37:10|997.35|986.85|997.95|987.45|997.95|987.45|997.35|986.85|13
1653831440000|2022-05-29 13:37:20|997.96|987.46|998.27|987.77|998.27|987.77|997.93|987.43|16
1653831450000|2022-05-29 13:37:30|998.28|987.78|997.77|987.27|998.6|988.1|997.77|987.27|7
1653831460000|2022-05-29 13:37:40|998.27|987.77|998.6|988.1|998.6|988.1|998.27|987.77|6
1653831470000|2022-05-29 13:37:50|998.61|988.11|998.6|988.1|998.61|988.11|998.6|988.1|4
1653831480000|2022-05-29 13:38:00|998.61|988.11|998.61|988.11|998.61|988.11|998.6|988.1|3
1653831490000|2022-05-29 13:38:10|998.64|988.14|998.66|988.16|998.66|988.16|998.64|988.14|7
1653831500000|2022-05-29 13:38:20|998.65|988.15|998.65|988.15|998.73|988.23|998.62|988.12|13
1653831510000|2022-05-29 13:38:30|998.67|988.17|998.61|988.11|998.67|988.17|998.49|987.99|6
1653831520000|2022-05-29 13:38:40|998.49|987.99|998.61|988.11|998.61|988.11|998.49|987.99|2
1653831530000|2022-05-29 13:38:50|998.49|987.99|998.49|987.99|998.52|988.02|998.49|987.99|4
1653831550000|2022-05-29 13:39:10|998.67|988.17|998.72|988.22|998.72|988.22|998.67|988.17|5
1653831560000|2022-05-29 13:39:20|998.71|988.21|998.71|988.21|998.71|988.21|998.71|988.21|1
1653831570000|2022-05-29 13:39:30|998.72|988.22|998.68|988.18|998.79|988.29|998.61|988.11|9
1653831580000|2022-05-29 13:39:40|998.73|988.23|998.61|988.11|998.74|988.24|998.61|988.11|9
1653831590000|2022-05-29 13:39:50|998.67|988.17|998.77|988.27|998.77|988.27|998.61|988.11|10
1653831600000|2022-05-29 13:40:00|998.75|988.25|998.75|988.25|998.77|988.27|998.75|988.25|8
1653831610000|2022-05-29 13:40:10|998.76|988.26|998.77|988.27|998.78|988.28|998.76|988.26|4
1653831620000|2022-05-29 13:40:20|998.78|988.28|998.68|988.18|998.78|988.28|998.68|988.18|7
1653831630000|2022-05-29 13:40:30|998.65|988.15|998.15|987.65|998.71|988.21|997.86|987.36|16
1653831640000|2022-05-29 13:40:40|998.33|987.83|998.57|988.07|998.59|988.09|998.15|987.65|12
1653831650000|2022-05-29 13:40:50|998.59|988.09|998.68|988.18|998.68|988.18|998.49|987.99|10
1653831660000|2022-05-29 13:41:00|998.49|987.99|998.68|988.18|998.68|988.18|998.49|987.99|12
1653831670000|2022-05-29 13:41:10|998.66|988.16|998.62|988.12|998.66|988.16|998.57|988.07|10
1653831680000|2022-05-29 13:41:20|998.61|988.11|998.29|987.79|998.64|988.14|998.29|987.79|9
1653831690000|2022-05-29 13:41:30|998.28|987.78|998.48|987.98|998.64|988.14|998.27|987.77|16
1653831710000|2022-05-29 13:41:50|998.47|987.97|998.41|987.91|998.48|987.98|998.41|987.91|4
1653831720000|2022-05-29 13:42:00|998.39|987.89|998.41|987.91|998.48|987.98|998.39|987.89|9
1653831730000|2022-05-29 13:42:10|998.39|987.89|998.41|987.91|998.41|987.91|998.39|987.89|2
1653831740000|2022-05-29 13:42:20|998.45|987.95|998.89|988.39|999.1|988.6|998.45|987.95|22
1653831750000|2022-05-29 13:42:30|998.9|988.4|998.75|988.25|998.91|988.41|998.66|988.16|15
1653831760000|2022-05-29 13:42:40|998.42|987.92|998.36|987.86|998.74|988.24|998.36|987.86|13
1653831770000|2022-05-29 13:42:50|998.56|988.06|998.08|987.58|998.56|988.06|998.08|987.58|11
1653831780000|2022-05-29 13:43:00|998.11|987.61|998.07|987.57|998.11|987.61|998.04|987.54|7
1653831790000|2022-05-29 13:43:10|998.13|987.63|998.68|988.18|998.68|988.18|998.13|987.63|22
1653831800000|2022-05-29 13:43:20|998.52|988.02|998.49|987.99|998.73|988.23|998.48|987.98|22
1653831810000|2022-05-29 13:43:30|998.61|988.11|998.47|987.97|998.61|988.11|998.47|987.97|20
1653831820000|2022-05-29 13:43:40|998.62|988.12|998.71|988.21|998.75|988.25|998.62|988.12|9
1653831830000|2022-05-29 13:43:50|998.62|988.12|998.79|988.29|998.81|988.31|998.62|988.12|15
1653831840000|2022-05-29 13:44:00|998.8|988.3|998.8|988.3|998.82|988.32|998.78|988.28|10
1653831850000|2022-05-29 13:44:10|998.68|988.18|998.55|988.05|998.84|988.34|998.55|988.05|19
1653831860000|2022-05-29 13:44:20|998.53|988.03|998.77|988.27|998.77|988.27|997.93|987.43|13
1653831870000|2022-05-29 13:44:30|998.81|988.31|998.81|988.31|998.83|988.33|998.76|988.26|15
1653831880000|2022-05-29 13:44:40|998.82|988.32|998.76|988.26|998.84|988.34|998.76|988.26|15
1653831890000|2022-05-29 13:44:50|998.77|988.27|998.81|988.31|998.83|988.33|998.76|988.26|13
1653831900000|2022-05-29 13:45:00|998.83|988.33|998.76|988.26|998.83|988.33|998.75|988.25|18
1653831910000|2022-05-29 13:45:10|998.75|988.25|998.77|988.27|998.81|988.31|998.75|988.25|9
1653831920000|2022-05-29 13:45:20|998.81|988.31|998.77|988.27|998.82|988.32|998.77|988.27|7
1653831930000|2022-05-29 13:45:30|998.78|988.28|998.82|988.32|998.82|988.32|998.78|988.28|6
1653831940000|2022-05-29 13:45:40|998.81|988.31|998.8|988.3|998.82|988.32|998.8|988.3|8
1653831950000|2022-05-29 13:45:50|998.79|988.29|998.88|988.38|998.92|988.42|998.79|988.29|10
1653831960000|2022-05-29 13:46:00|998.89|988.39|999|988.5|999|988.5|998.87|988.37|15
1653831970000|2022-05-29 13:46:10|999.01|988.51|998.83|988.33|999.01|988.51|998.83|988.33|11
1653831980000|2022-05-29 13:46:20|998.84|988.34|998.83|988.33|998.84|988.34|998.83|988.33|2
1653831990000|2022-05-29 13:46:30|998.82|988.32|998.91|988.41|998.95|988.45|998.82|988.32|15
1653832000000|2022-05-29 13:46:40|998.85|988.35|998.82|988.32|998.86|988.36|998.81|988.31|12
1653832010000|2022-05-29 13:46:50|998.83|988.33|998.82|988.32|998.84|988.34|998.82|988.32|10
1653832020000|2022-05-29 13:47:00|998.8|988.3|998.65|988.15|998.83|988.33|998.63|988.13|11
1653832030000|2022-05-29 13:47:10|998.59|988.09|998.4|987.9|998.75|988.25|998.39|987.89|10
1653832040000|2022-05-29 13:47:20|998.26|987.76|997.82|987.32|998.26|987.76|997.74|987.24|17
1653832050000|2022-05-29 13:47:30|997.81|987.31|997.51|987.01|997.9|987.4|997.51|987.01|8
1653832060000|2022-05-29 13:47:40|997.5|987|997.49|986.99|997.51|987.01|997.49|986.99|3
1653832070000|2022-05-29 13:47:50|997.48|986.98|996.98|986.48|997.51|987.01|996.98|986.48|8
1653832080000|2022-05-29 13:48:00|996.87|986.37|996.67|986.17|997.34|986.84|996.59|986.09|20
1653832090000|2022-05-29 13:48:10|996.59|986.09|995.87|985.37|996.61|986.11|995.77|985.27|21
1653832100000|2022-05-29 13:48:20|995.96|985.46|996.04|985.54|996.04|985.54|995.78|985.28|19
1653832110000|2022-05-29 13:48:30|996.02|985.52|996.3|985.8|996.3|985.8|996.01|985.51|14
1653832120000|2022-05-29 13:48:40|996.29|985.79|996.19|985.69|996.31|985.81|996.1|985.6|9
1653832130000|2022-05-29 13:48:50|996.18|985.68|996.29|985.79|996.29|985.79|996.18|985.68|2
1653832140000|2022-05-29 13:49:00|996.18|985.68|996.17|985.67|996.18|985.68|996.17|985.67|2
1653832150000|2022-05-29 13:49:10|995.81|985.31|995.89|985.39|995.89|985.39|995.81|985.31|2
1653832160000|2022-05-29 13:49:20|995.9|985.4|995.77|985.27|995.9|985.4|995.74|985.24|10
1653832170000|2022-05-29 13:49:30|995.87|985.37|995.66|985.16|995.87|985.37|995.53|985.03|8
1653832180000|2022-05-29 13:49:40|995.54|985.04|995.6|985.1|995.67|985.17|995.46|984.96|8
1653832190000|2022-05-29 13:49:50|995.59|985.09|995.18|984.68|995.59|985.09|995.18|984.68|5
1653832200000|2022-05-29 13:50:00|995.1|984.6|994.54|984.04|995.1|984.6|994.54|984.04|19
1653832210000|2022-05-29 13:50:10|994.53|984.03|994.54|984.04|994.56|984.06|994.49|983.99|11
1653832220000|2022-05-29 13:50:20|994.53|984.03|994.5|984|994.54|984.04|994.5|984|5
1653832230000|2022-05-29 13:50:30|994.53|984.03|994.76|984.26|994.76|984.26|994.53|984.03|7
1653832240000|2022-05-29 13:50:40|994.83|984.33|995.08|984.58|995.63|985.13|994.83|984.33|15
1653832250000|2022-05-29 13:50:50|995.09|984.59|995.08|984.58|995.1|984.6|995.07|984.57|7
1653832260000|2022-05-29 13:51:00|995.09|984.59|995.08|984.58|995.11|984.61|995.06|984.56|7
1653832270000|2022-05-29 13:51:10|995.09|984.59|995.62|985.12|995.7|985.2|995.09|984.59|12
1653832280000|2022-05-29 13:51:20|995.69|985.19|995.71|985.21|995.71|985.21|995.63|985.13|11
1653832290000|2022-05-29 13:51:30|995.7|985.2|995.7|985.2|995.71|985.21|995.7|985.2|3
1653832300000|2022-05-29 13:51:40|995.71|985.21|995.71|985.21|995.71|985.21|995.71|985.21|1
1653832310000|2022-05-29 13:51:50|995.78|985.28|995.85|985.35|995.85|985.35|995.78|985.28|5
1653832320000|2022-05-29 13:52:00|995.86|985.36|995.86|985.36|995.86|985.36|995.85|985.35|3
1653832330000|2022-05-29 13:52:10|995.91|985.41|995.9|985.4|995.91|985.41|995.86|985.36|7
1653832340000|2022-05-29 13:52:20|995.91|985.41|995.91|985.41|995.91|985.41|995.91|985.41|1
1653832350000|2022-05-29 13:52:30|995.89|985.39|995.89|985.39|995.89|985.39|995.89|985.39|1
1653832360000|2022-05-29 13:52:40|995.87|985.37|995.86|985.36|995.87|985.37|995.85|985.35|3
1653832370000|2022-05-29 13:52:50|995.87|985.37|995.82|985.32|995.87|985.37|995.8|985.3|6
1653832380000|2022-05-29 13:53:00|995.81|985.31|995.71|985.21|995.81|985.31|995.67|985.17|8
1653832390000|2022-05-29 13:53:10|995.7|985.2|995.16|984.66|995.71|985.21|994.9|984.4|18
1653832400000|2022-05-29 13:53:20|995.17|984.67|994.84|984.34|995.3|984.8|994.84|984.34|17
1653832410000|2022-05-29 13:53:30|994.89|984.39|994.76|984.26|994.94|984.44|994.76|984.26|10
1653832420000|2022-05-29 13:53:40|994.77|984.27|994.76|984.26|994.77|984.27|994.76|984.26|2
1653832430000|2022-05-29 13:53:50|994.67|984.17|994.44|983.94|994.75|984.25|994.37|983.87|12
1653832440000|2022-05-29 13:54:00|994.25|983.75|994.23|983.73|994.44|983.94|994.23|983.73|11
1653832450000|2022-05-29 13:54:10|994.31|983.81|994.37|983.87|994.41|983.91|994.31|983.81|7
1653832460000|2022-05-29 13:54:20|994.23|983.73|994.04|983.54|994.23|983.73|993.99|983.49|5
1653832470000|2022-05-29 13:54:30|994.02|983.52|993.68|983.18|994.02|983.52|993.6|983.1|22
1653832480000|2022-05-29 13:54:40|993.67|983.17|993.5|983|993.67|983.17|992.88|982.38|27
1653832490000|2022-05-29 13:54:50|993.52|983.02|991.03|980.53|993.53|983.03|991.03|980.53|23
1653832500000|2022-05-29 13:55:00|991.02|980.52|990.71|980.21|991.02|980.52|990.53|980.03|16
1653832510000|2022-05-29 13:55:10|990.72|980.22|990.35|979.85|990.72|980.22|990.35|979.85|11
1653832520000|2022-05-29 13:55:20|990.41|979.91|991.67|981.17|991.68|981.18|990.41|979.91|32
1653832530000|2022-05-29 13:55:30|991.65|981.15|991.68|981.18|991.69|981.19|991.62|981.12|11
1653832540000|2022-05-29 13:55:40|991.67|981.17|990.77|980.27|991.7|981.2|990.76|980.26|15
1653832550000|2022-05-29 13:55:50|990.78|980.28|990.47|979.97|990.8|980.3|990.33|979.83|14
1653832560000|2022-05-29 13:56:00|990.48|979.98|990.67|980.17|990.67|980.17|990.47|979.97|6
1653832570000|2022-05-29 13:56:10|990.66|980.16|990.26|979.76|990.66|980.16|989.95|979.45|10
1653832580000|2022-05-29 13:56:20|990.27|979.77|990.86|980.36|990.88|980.38|990.27|979.77|22
1653832590000|2022-05-29 13:56:30|990.88|980.38|991.23|980.73|991.23|980.73|990.88|980.38|15
1653832600000|2022-05-29 13:56:40|991.27|980.77|990.76|980.26|991.57|981.07|990.76|980.26|13
1653832610000|2022-05-29 13:56:50|990.78|980.28|990.73|980.23|990.78|980.28|990.7|980.2|5
1653832620000|2022-05-29 13:57:00|990.74|980.24|990.83|980.33|990.87|980.37|990.68|980.18|20
1653832630000|2022-05-29 13:57:10|990.85|980.35|990.97|980.47|990.98|980.48|990.85|980.35|8
1653832640000|2022-05-29 13:57:20|990.98|980.48|990.97|980.47|991.09|980.59|990.97|980.47|6
1653832650000|2022-05-29 13:57:30|990.98|980.48|991.28|980.78|991.28|980.78|990.87|980.37|12
1653832660000|2022-05-29 13:57:40|991.47|980.97|991.64|981.14|991.64|981.14|991.12|980.62|22
1653832670000|2022-05-29 13:57:50|991.63|981.13|990.65|980.15|991.64|981.14|990.31|979.81|24
1653832680000|2022-05-29 13:58:00|990.7|980.2|990.7|980.2|990.7|980.2|990.66|980.16|7
1653832690000|2022-05-29 13:58:10|990.71|980.21|990.7|980.2|990.73|980.23|990.7|980.2|6
1653832710000|2022-05-29 13:58:30|990.71|980.21|990.99|980.49|990.99|980.49|990.71|980.21|10
1653832720000|2022-05-29 13:58:40|991|980.5|991.02|980.52|991.06|980.56|991|980.5|7
1653832730000|2022-05-29 13:58:50|991.06|980.56|991.7|981.2|991.7|981.2|991.06|980.56|9
1653832740000|2022-05-29 13:59:00|991.71|981.21|991.77|981.27|991.78|981.28|991.71|981.21|13
1653832750000|2022-05-29 13:59:10|991.74|981.24|991.72|981.22|991.76|981.26|991.7|981.2|14
1653832760000|2022-05-29 13:59:20|991.74|981.24|991.44|980.94|991.74|981.24|991.41|980.91|12
1653832770000|2022-05-29 13:59:30|991.43|980.93|991.35|980.85|991.45|980.95|991.16|980.66|9
1653832780000|2022-05-29 13:59:40|991.42|980.92|991.64|981.14|991.64|981.14|991.4|980.9|6
1653832790000|2022-05-29 13:59:50|991.65|981.15|991.55|981.05|991.74|981.24|991.55|981.05|11
1653832800000|2022-05-29 14:00:00|991.68|981.18|992.67|982.17|992.67|982.17|991.68|981.18|17
1653832810000|2022-05-29 14:00:10|992.68|982.18|992.84|982.34|992.9|982.4|992.68|982.18|14
1653832820000|2022-05-29 14:00:20|993.03|982.53|993.6|983.1|993.61|983.11|993.03|982.53|16
1653832830000|2022-05-29 14:00:30|993.61|983.11|993.02|982.52|993.61|983.11|993.02|982.52|6
1653832840000|2022-05-29 14:00:40|992.81|982.31|991.82|981.32|992.81|982.31|991.73|981.23|18
1653832850000|2022-05-29 14:00:50|991.88|981.38|991.83|981.33|991.89|981.39|991.82|981.32|4
1653832860000|2022-05-29 14:01:00|991.64|981.14|991.86|981.36|991.86|981.36|991.58|981.08|8
1653832870000|2022-05-29 14:01:10|991.83|981.33|991.79|981.29|991.83|981.33|991.79|981.29|4
1653832880000|2022-05-29 14:01:20|991.78|981.28|991.74|981.24|991.78|981.28|991.74|981.24|9
1653832890000|2022-05-29 14:01:30|991.76|981.26|991.54|981.04|991.77|981.27|991.34|980.84|8
1653832900000|2022-05-29 14:01:40|991.55|981.05|991.57|981.07|991.66|981.16|991.54|981.04|10
1653832910000|2022-05-29 14:01:50|991.56|981.06|990.51|980.01|991.66|981.16|990.51|980.01|20
1653832920000|2022-05-29 14:02:00|990.5|980|990.78|980.28|990.83|980.33|990.33|979.83|24
1653832930000|2022-05-29 14:02:10|990.79|980.29|990.9|980.4|990.94|980.44|990.79|980.29|16
1653832940000|2022-05-29 14:02:20|990.91|980.41|990.89|980.39|990.99|980.49|990.84|980.34|12
1653832950000|2022-05-29 14:02:30|990.87|980.37|990.9|980.4|990.9|980.4|990.8|980.3|10
1653832960000|2022-05-29 14:02:40|990.88|980.38|990.98|980.48|991|980.5|990.81|980.31|8
1653832970000|2022-05-29 14:02:50|990.99|980.49|990.98|980.48|990.99|980.49|990.98|980.48|2
1653832980000|2022-05-29 14:03:00|990.99|980.49|990.82|980.32|990.99|980.49|990.82|980.32|6
1653832990000|2022-05-29 14:03:10|990.81|980.31|990.87|980.37|990.87|980.37|990.72|980.22|28
1653833000000|2022-05-29 14:03:20|990.83|980.33|991.62|981.12|991.62|981.12|990.83|980.33|19
1653833010000|2022-05-29 14:03:30|991.64|981.14|991.64|981.14|991.64|981.14|991.64|981.14|1
1653833020000|2022-05-29 14:03:40|991.65|981.15|991.62|981.12|991.65|981.15|991.62|981.12|3
1653833030000|2022-05-29 14:03:50|991.6|981.1|991.6|981.1|991.62|981.12|991.6|981.1|5
1653833040000|2022-05-29 14:04:00|991.31|980.81|991.6|981.1|991.6|981.1|991.31|980.81|2
1653833050000|2022-05-29 14:04:10|991.62|981.12|991.62|981.12|991.62|981.12|991.62|981.12|1
1653833060000|2022-05-29 14:04:20|991.6|981.1|991.46|980.96|991.6|981.1|991.45|980.95|7
1653833070000|2022-05-29 14:04:30|991.47|980.97|991.46|980.96|991.47|980.97|991.46|980.96|8
1653833080000|2022-05-29 14:04:40|991.47|980.97|990.14|979.64|991.47|980.97|990.14|979.64|16
1653833090000|2022-05-29 14:04:50|990.21|979.71|990.27|979.77|990.52|980.02|990.2|979.7|11
1653833100000|2022-05-29 14:05:00|990.26|979.76|990.22|979.72|990.35|979.85|989.78|979.28|23
1653833110000|2022-05-29 14:05:10|990|979.5|990.83|980.33|990.84|980.34|990|979.5|16
1653833120000|2022-05-29 14:05:20|990.78|980.28|990.75|980.25|990.78|980.28|990.75|980.25|11
1653833130000|2022-05-29 14:05:30|990.69|980.19|990.75|980.25|990.76|980.26|990.69|980.19|9
1653833140000|2022-05-29 14:05:40|990.76|980.26|990.8|980.3|990.9|980.4|990.76|980.26|14
1653833150000|2022-05-29 14:05:50|990.58|980.08|989.99|979.49|990.58|980.08|989.99|979.49|13
1653833160000|2022-05-29 14:06:00|989.98|979.48|990.09|979.59|990.11|979.61|989.97|979.47|16
1653833170000|2022-05-29 14:06:10|990.08|979.58|989.98|979.48|990.36|979.86|989.98|979.48|13
1653833180000|2022-05-29 14:06:20|989.99|979.49|990.03|979.53|990.04|979.54|989.97|979.47|10
1653833190000|2022-05-29 14:06:30|990.01|979.51|990.01|979.51|990.01|979.51|990.01|979.51|1
1653833200000|2022-05-29 14:06:40|989.96|979.46|989.73|979.23|990.03|979.53|989.73|979.23|13
1653833210000|2022-05-29 14:06:50|989.72|979.22|989.8|979.3|989.8|979.3|989.66|979.16|11
1653833220000|2022-05-29 14:07:00|989.78|979.28|989.78|979.28|989.79|979.29|989.74|979.24|6
1653833230000|2022-05-29 14:07:10|989.79|979.29|989.8|979.3|989.8|979.3|989.76|979.26|4
1653833240000|2022-05-29 14:07:20|989.81|979.31|990.62|980.12|990.67|980.17|989.81|979.31|23
1653833250000|2022-05-29 14:07:30|990.82|980.32|990.79|980.29|990.82|980.32|990.76|980.26|7
1653833260000|2022-05-29 14:07:40|990.81|980.31|990.67|980.17|990.81|980.31|990.61|980.11|5
1653833270000|2022-05-29 14:07:50|990.86|980.36|990.83|980.33|991.03|980.53|990.83|980.33|10
1653833280000|2022-05-29 14:08:00|990.31|979.81|989.8|979.3|990.31|979.81|989.56|979.06|18
1653833290000|2022-05-29 14:08:10|989.71|979.21|989.72|979.22|989.81|979.31|989.71|979.21|11
1653833300000|2022-05-29 14:08:20|989.8|979.3|989.81|979.31|989.81|979.31|989.48|978.98|17
1653833310000|2022-05-29 14:08:30|989.82|979.32|989.82|979.32|989.85|979.35|989.82|979.32|9
1653833320000|2022-05-29 14:08:40|989.76|979.26|989.18|978.68|989.76|979.26|988.89|978.39|18
1653833330000|2022-05-29 14:08:50|989.31|978.81|989.53|979.03|989.54|979.04|989.18|978.68|22
1653833340000|2022-05-29 14:09:00|989.52|979.02|989.58|979.08|989.69|979.19|989.52|979.02|20
1653833350000|2022-05-29 14:09:10|989.59|979.09|989.48|978.98|989.68|979.18|989.45|978.95|14
1653833360000|2022-05-29 14:09:20|989.46|978.96|990.18|979.68|990.19|979.69|989.46|978.96|13
1653833370000|2022-05-29 14:09:30|990.17|979.67|989.75|979.25|990.17|979.67|989.75|979.25|9
1653833380000|2022-05-29 14:09:40|989.68|979.18|989.17|978.67|989.69|979.19|989.17|978.67|10
1653833390000|2022-05-29 14:09:50|989.15|978.65|989.31|978.81|989.42|978.92|989.15|978.65|8
1653833400000|2022-05-29 14:10:00|989.42|978.92|989.79|979.29|989.93|979.43|989.36|978.86|18
1653833410000|2022-05-29 14:10:10|989.8|979.3|989.81|979.31|989.82|979.32|989.74|979.24|12
1653833420000|2022-05-29 14:10:20|989.79|979.29|990.6|980.1|990.6|980.1|989.79|979.29|21
1653833430000|2022-05-29 14:10:30|990.61|980.11|990.62|980.12|990.7|980.2|990.61|980.11|15
1653833440000|2022-05-29 14:10:40|990.65|980.15|990.72|980.22|990.72|980.22|990.65|980.15|6
1653833450000|2022-05-29 14:10:50|990.49|979.99|990.72|980.22|990.76|980.26|990.49|979.99|7
1653833460000|2022-05-29 14:11:00|990.73|980.23|990.73|980.23|990.76|980.26|990.7|980.2|6
1653833470000|2022-05-29 14:11:10|990.74|980.24|990.78|980.28|990.78|980.28|990.74|980.24|5
1653833480000|2022-05-29 14:11:20|990.77|980.27|990.88|980.38|990.91|980.41|990.77|980.27|5
1653833490000|2022-05-29 14:11:30|990.79|980.29|990.82|980.32|990.83|980.33|990.77|980.27|6
1653833500000|2022-05-29 14:11:40|990.79|980.29|991.71|981.21|991.71|981.21|990.79|980.29|10
1653833510000|2022-05-29 14:11:50|991.72|981.22|991.77|981.27|991.77|981.27|991.72|981.22|4
1653833520000|2022-05-29 14:12:00|991.78|981.28|992.75|982.25|992.75|982.25|991.77|981.27|15
1653833530000|2022-05-29 14:12:10|992.76|982.26|992.91|982.41|992.91|982.41|992.75|982.25|12
1653833540000|2022-05-29 14:12:20|992.94|982.44|993.2|982.7|993.4|982.9|992.94|982.44|15
1653833550000|2022-05-29 14:12:30|993.24|982.74|993.2|982.7|993.24|982.74|993.17|982.67|14
1653833560000|2022-05-29 14:12:40|993.02|982.52|993.01|982.51|993.02|982.52|992.81|982.31|13
1653833570000|2022-05-29 14:12:50|992.91|982.41|993.61|983.11|993.61|983.11|992.91|982.41|10
1653833580000|2022-05-29 14:13:00|993.64|983.14|993.79|983.29|993.94|983.44|993.57|983.07|7
1653833590000|2022-05-29 14:13:10|993.88|983.38|993.88|983.38|993.88|983.38|993.88|983.38|1
1653833600000|2022-05-29 14:13:20|993.91|983.41|994.03|983.53|994.05|983.55|993.91|983.41|12
1653833610000|2022-05-29 14:13:30|994.09|983.59|994.32|983.82|994.32|983.82|994.09|983.59|8
1653833620000|2022-05-29 14:13:40|994.23|983.73|994.73|984.23|994.73|984.23|994.16|983.66|16
1653833630000|2022-05-29 14:13:50|994.77|984.27|994.96|984.46|994.98|984.48|994.77|984.27|9
1653833640000|2022-05-29 14:14:00|994.99|984.49|995.01|984.51|995.01|984.51|994.99|984.49|2
1653833650000|2022-05-29 14:14:10|995.04|984.54|994.51|984.01|995.05|984.55|994.35|983.85|8
1653833660000|2022-05-29 14:14:20|994.55|984.05|994.51|984.01|994.55|984.05|994.51|984.01|2
1653833670000|2022-05-29 14:14:30|994.52|984.02|993.82|983.32|994.52|984.02|993.82|983.32|6
1653833680000|2022-05-29 14:14:40|993.86|983.36|993.87|983.37|993.87|983.37|993.86|983.36|2
1653833690000|2022-05-29 14:14:50|993.89|983.39|993.88|983.38|993.89|983.39|993.86|983.36|4
1653833700000|2022-05-29 14:15:00|993.71|983.21|993.72|983.22|993.88|983.38|993.49|982.99|13
1653833710000|2022-05-29 14:15:10|993.59|983.09|993.63|983.13|993.73|983.23|993.57|983.07|10
1653833720000|2022-05-29 14:15:20|993.58|983.08|992.42|981.92|993.71|983.21|992.03|981.53|26
1653833730000|2022-05-29 14:15:30|992.49|981.99|992.51|982.01|992.6|982.1|992.27|981.77|22
1653833740000|2022-05-29 14:15:40|992.5|982|992.81|982.31|992.81|982.31|992.5|982|13
1653833750000|2022-05-29 14:15:50|992.8|982.3|992.7|982.2|992.8|982.3|992.31|981.81|16
1653833760000|2022-05-29 14:16:00|992.77|982.27|992.7|982.2|992.79|982.29|992.51|982.01|19
1653833770000|2022-05-29 14:16:10|992.77|982.27|992.92|982.42|993.26|982.76|992.73|982.23|14
1653833780000|2022-05-29 14:16:20|992.94|982.44|992.97|982.47|992.97|982.47|992.91|982.41|10
1653833790000|2022-05-29 14:16:30|992.98|982.48|993.54|983.04|993.66|983.16|992.98|982.48|17
1653833820000|2022-05-29 14:17:00|993.51|983.01|993.71|983.21|993.71|983.21|993.51|983.01|7
1653833830000|2022-05-29 14:17:10|993.72|983.22|993.75|983.25|993.75|983.25|993.55|983.05|16
1653833840000|2022-05-29 14:17:20|993.72|983.22|993.8|983.3|993.8|983.3|993.7|983.2|9
1653833850000|2022-05-29 14:17:30|993.81|983.31|994.59|984.09|994.59|984.09|993.81|983.31|13
1653833860000|2022-05-29 14:17:40|994.6|984.1|994.78|984.28|994.84|984.34|994.6|984.1|9
1653833870000|2022-05-29 14:17:50|994.71|984.21|994.78|984.28|994.78|984.28|994.71|984.21|12
1653833880000|2022-05-29 14:18:00|994.79|984.29|995.1|984.6|995.44|984.94|994.79|984.29|13
1653833890000|2022-05-29 14:18:10|994.92|984.42|994.86|984.36|994.92|984.42|994.84|984.34|14
1653833900000|2022-05-29 14:18:20|994.88|984.38|995.04|984.54|995.04|984.54|994.88|984.38|8
1653833910000|2022-05-29 14:18:30|995.02|984.52|994.94|984.44|995.02|984.52|994.91|984.41|7
1653833920000|2022-05-29 14:18:40|994.99|984.49|995.19|984.69|995.22|984.72|994.99|984.49|10
1653833930000|2022-05-29 14:18:50|995.18|984.68|994.71|984.21|995.18|984.68|994.71|984.21|7
1653833940000|2022-05-29 14:19:00|994.97|984.47|994.6|984.1|994.97|984.47|994.56|984.06|3
1653833950000|2022-05-29 14:19:10|994.52|984.02|992.93|982.43|994.57|984.07|992.9|982.4|22
1653833960000|2022-05-29 14:19:20|992.94|982.44|993.55|983.05|993.58|983.08|992.89|982.39|12
1653833970000|2022-05-29 14:19:30|993.6|983.1|993.57|983.07|993.61|983.11|993.53|983.03|10
1653833980000|2022-05-29 14:19:40|993.56|983.06|993.01|982.51|993.56|983.06|993.01|982.51|7
1653833990000|2022-05-29 14:19:50|993.02|982.52|993.03|982.53|993.26|982.76|993.02|982.52|6
1653834000000|2022-05-29 14:20:00|993.04|982.54|993.41|982.91|993.41|982.91|993.01|982.51|7
1653834010000|2022-05-29 14:20:10|993.17|982.67|993.3|982.8|993.43|982.93|993.17|982.67|23
1653834020000|2022-05-29 14:20:20|993.43|982.93|993.6|983.1|993.61|983.11|993.3|982.8|15
1653834030000|2022-05-29 14:20:30|993.59|983.09|993.55|983.05|993.6|983.1|993.55|983.05|8
1653834040000|2022-05-29 14:20:40|993.56|983.06|993.59|983.09|993.61|983.11|993.56|983.06|9
1653834050000|2022-05-29 14:20:50|993.6|983.1|993.6|983.1|993.62|983.12|993.56|983.06|13
1653834060000|2022-05-29 14:21:00|993.62|983.12|994.1|983.6|994.1|983.6|993.62|983.12|7
1653834070000|2022-05-29 14:21:10|994.26|983.76|994.48|983.98|994.48|983.98|994.26|983.76|10
1653834080000|2022-05-29 14:21:20|994.5|984|994.59|984.09|994.6|984.1|994.49|983.99|8
1653834090000|2022-05-29 14:21:30|994.38|983.88|993.94|983.44|994.6|984.1|993.9|983.4|13
1653834100000|2022-05-29 14:21:40|993.93|983.43|993.72|983.22|994.04|983.54|993.72|983.22|12
1653834110000|2022-05-29 14:21:50|993.58|983.08|992.75|982.25|993.58|983.08|992.75|982.25|17
1653834120000|2022-05-29 14:22:00|992.84|982.34|993.99|983.49|993.99|983.49|992.84|982.34|16
1653834130000|2022-05-29 14:22:10|994|983.5|991.69|981.19|994|983.5|991.25|980.75|30
1653834140000|2022-05-29 14:22:20|991.7|981.2|991.29|980.79|991.73|981.23|991.28|980.78|25
1653834150000|2022-05-29 14:22:30|991.24|980.74|991.25|980.75|991.26|980.76|990.94|980.44|17
1653834160000|2022-05-29 14:22:40|991.24|980.74|990.97|980.47|991.25|980.75|990.97|980.47|12
1653834170000|2022-05-29 14:22:50|991.09|980.59|991.17|980.67|991.17|980.67|991.09|980.59|4
1653834180000|2022-05-29 14:23:00|991.07|980.57|990.97|980.47|991.07|980.57|990.97|980.47|2
1653834190000|2022-05-29 14:23:10|991.03|980.53|990.97|980.47|991.03|980.53|990.93|980.43|12
1653834200000|2022-05-29 14:23:20|990.98|980.48|991.78|981.28|991.78|981.28|990.83|980.33|29
1653834210000|2022-05-29 14:23:30|991.79|981.29|991.63|981.13|991.83|981.33|991.63|981.13|14
1653834220000|2022-05-29 14:23:40|991.65|981.15|991.72|981.22|991.72|981.22|991.65|981.15|3
1653834230000|2022-05-29 14:23:50|991.71|981.21|991.83|981.33|991.84|981.34|991.69|981.19|12
1653834240000|2022-05-29 14:24:00|991.84|981.34|991.71|981.21|991.84|981.34|991.71|981.21|8
1653834250000|2022-05-29 14:24:10|991.58|981.08|991.35|980.85|991.63|981.13|991.35|980.85|11
1653834260000|2022-05-29 14:24:20|991.38|980.88|990.51|980.01|991.38|980.88|990.49|979.99|18
1653834270000|2022-05-29 14:24:30|990.63|980.13|990.56|980.06|990.74|980.24|990.49|979.99|23
1653834280000|2022-05-29 14:24:40|990.59|980.09|989.43|978.93|990.59|980.09|989.42|978.92|14
1653834290000|2022-05-29 14:24:50|989.67|979.17|989.66|979.16|990.07|979.57|989.58|979.08|17
1653834300000|2022-05-29 14:25:00|989.65|979.15|989.85|979.35|989.85|979.35|989.65|979.15|9
1653834310000|2022-05-29 14:25:10|990.11|979.61|989.81|979.31|990.62|980.12|989.81|979.31|25
1653834320000|2022-05-29 14:25:20|989.8|979.3|989.9|979.4|989.9|979.4|989.8|979.3|5
1653834330000|2022-05-29 14:25:30|989.95|979.45|989.95|979.45|989.95|979.45|989.95|979.45|1
1653834340000|2022-05-29 14:25:40|989.94|979.44|989.89|979.39|989.94|979.44|989.89|979.39|3
1653834350000|2022-05-29 14:25:50|989.86|979.36|989.85|979.35|989.86|979.36|989.85|979.35|2
1653834360000|2022-05-29 14:26:00|989.91|979.41|989.79|979.29|989.91|979.41|989.78|979.28|4
1653834370000|2022-05-29 14:26:10|989.91|979.41|989.91|979.41|989.91|979.41|989.79|979.29|7
1653834380000|2022-05-29 14:26:20|989.65|979.15|989.64|979.14|989.65|979.15|989.64|979.14|2
1653834390000|2022-05-29 14:26:30|989.63|979.13|989.22|978.72|989.63|979.13|989.02|978.52|5
1653834400000|2022-05-29 14:26:40|989.02|978.52|988.82|978.32|989.02|978.52|988.73|978.23|9
1653834410000|2022-05-29 14:26:50|988.83|978.33|988.76|978.26|988.84|978.34|988.76|978.26|4
1653834420000|2022-05-29 14:27:00|988.73|978.23|988.06|977.56|988.73|978.23|988.06|977.56|12
1653834430000|2022-05-29 14:27:10|988.07|977.57|987.97|977.47|988.11|977.61|987.96|977.46|8
1653834440000|2022-05-29 14:27:20|987.73|977.23|987.72|977.22|987.82|977.32|987.62|977.12|13
1653834450000|2022-05-29 14:27:30|987.76|977.26|987.83|977.33|987.83|977.33|987.72|977.22|8
1653834460000|2022-05-29 14:27:40|987.76|977.26|986.83|976.33|987.76|977.26|986.83|976.33|16
1653834470000|2022-05-29 14:27:50|986.82|976.32|987.8|977.3|987.8|977.3|985.83|975.33|27
1653834480000|2022-05-29 14:28:00|987.82|977.32|987.75|977.25|987.82|977.32|987.34|976.84|25
1653834490000|2022-05-29 14:28:10|987.77|977.27|987.67|977.17|987.77|977.27|987.62|977.12|13
1653834500000|2022-05-29 14:28:20|987.64|977.14|986.9|976.4|987.64|977.14|986.9|976.4|9
1653834510000|2022-05-29 14:28:30|986.85|976.35|986.83|976.33|986.85|976.35|986.83|976.33|5
1653834520000|2022-05-29 14:28:40|986.84|976.34|986.84|976.34|986.84|976.34|986.83|976.33|9
1653834530000|2022-05-29 14:28:50|986.83|976.33|986.83|976.33|986.83|976.33|986.83|976.33|1
1653834540000|2022-05-29 14:29:00|986.84|976.34|986.83|976.33|986.84|976.34|986.83|976.33|4
1653834550000|2022-05-29 14:29:10|986.84|976.34|986.84|976.34|986.84|976.34|986.83|976.33|9
1653834560000|2022-05-29 14:29:20|986.83|976.33|986.83|976.33|986.84|976.34|986.83|976.33|3
1653834570000|2022-05-29 14:29:30|986.64|976.14|986.84|976.34|986.84|976.34|986.64|976.14|7
1653834580000|2022-05-29 14:29:40|986.85|976.35|986.83|976.33|986.86|976.36|986.8|976.3|15
1653834590000|2022-05-29 14:29:50|986.82|976.32|986.82|976.32|986.83|976.33|986.82|976.32|5
1653834600000|2022-05-29 14:30:00|986.83|976.33|987.23|976.73|987.5|977|986.83|976.33|19
1653834610000|2022-05-29 14:30:10|987.22|976.72|987.8|977.3|987.8|977.3|987.22|976.72|7
1653834620000|2022-05-29 14:30:20|987.84|977.34|987.98|977.48|988.04|977.54|987.83|977.33|12
1653834630000|2022-05-29 14:30:30|987.97|977.47|987.86|977.36|988.07|977.57|987.86|977.36|9
1653834640000|2022-05-29 14:30:40|987.88|977.38|987.87|977.37|987.88|977.38|987.87|977.37|2
1653834650000|2022-05-29 14:30:50|987.88|977.38|987.78|977.28|987.92|977.42|987.56|977.06|9
1653834660000|2022-05-29 14:31:00|987.85|977.35|988.38|977.88|988.38|977.88|987.82|977.32|17
1653834670000|2022-05-29 14:31:10|988.44|977.94|988.59|978.09|988.59|978.09|988.36|977.86|10
1653834680000|2022-05-29 14:31:20|988.44|977.94|988.6|978.1|988.6|978.1|988.44|977.94|3
1653834690000|2022-05-29 14:31:30|988.62|978.12|988.86|978.36|988.87|978.37|988.6|978.1|10
1653834700000|2022-05-29 14:31:40|988.85|978.35|988.87|978.37|988.87|978.37|988.85|978.35|5
1653834710000|2022-05-29 14:31:50|988.88|978.38|989.02|978.52|989.04|978.54|988.86|978.36|7
1653834720000|2022-05-29 14:32:00|989.04|978.54|989.05|978.55|989.07|978.57|988.98|978.48|8
1653834730000|2022-05-29 14:32:10|989.08|978.58|989.49|978.99|989.49|978.99|989.05|978.55|12
1653834740000|2022-05-29 14:32:20|989.53|979.03|989.54|979.04|989.54|979.04|989.53|979.03|2
1653834750000|2022-05-29 14:32:30|989.72|979.22|989.31|978.81|989.72|979.22|989.31|978.81|7
1653834760000|2022-05-29 14:32:40|989.3|978.8|989.3|978.8|989.3|978.8|989.3|978.8|1
1653834770000|2022-05-29 14:32:50|989.54|979.04|989.56|979.06|989.56|979.06|989.54|979.04|2
1653834780000|2022-05-29 14:33:00|989.57|979.07|989.64|979.14|989.71|979.21|989.56|979.06|6
1653834790000|2022-05-29 14:33:10|989.65|979.15|989.51|979.01|989.65|979.15|989.51|979.01|2
1653834800000|2022-05-29 14:33:20|989.5|979|989.62|979.12|989.65|979.15|989.5|979|6
1653834810000|2022-05-29 14:33:30|989.48|978.98|989.62|979.12|989.62|979.12|989.38|978.88|9
1653834830000|2022-05-29 14:33:50|989.4|978.9|989.4|978.9|989.4|978.9|989.4|978.9|1
1653834840000|2022-05-29 14:34:00|989.47|978.97|988.95|978.45|989.74|979.24|988.95|978.45|19
1653834850000|2022-05-29 14:34:10|988.91|978.41|988.69|978.19|988.93|978.43|988.69|978.19|9
1653834860000|2022-05-29 14:34:20|988.68|978.18|988.53|978.03|988.77|978.27|988.44|977.94|12
1653834870000|2022-05-29 14:34:30|988.5|978|988.48|977.98|988.5|978|988.33|977.83|11
1653834880000|2022-05-29 14:34:40|988.45|977.95|988.25|977.75|988.45|977.95|988.25|977.75|4
1653834890000|2022-05-29 14:34:50|988.23|977.73|987.79|977.29|988.23|977.73|987.71|977.21|10
1653834900000|2022-05-29 14:35:00|987.74|977.24|987.74|977.24|987.74|977.24|987.65|977.15|5
1653834910000|2022-05-29 14:35:10|987.71|977.21|987.78|977.28|987.78|977.28|987.71|977.21|7
1653834920000|2022-05-29 14:35:20|987.8|977.3|988.62|978.12|988.65|978.15|987.8|977.3|13
1653834930000|2022-05-29 14:35:30|988.63|978.13|988.09|977.59|988.63|978.13|988.09|977.59|14
1653834940000|2022-05-29 14:35:40|987.95|977.45|987.9|977.4|987.95|977.45|987.86|977.36|9
1653834950000|2022-05-29 14:35:50|987.89|977.39|987.79|977.29|987.89|977.39|987.79|977.29|4
1653834960000|2022-05-29 14:36:00|987.78|977.28|987.78|977.28|987.79|977.29|987.78|977.28|3
1653834970000|2022-05-29 14:36:10|987.7|977.2|987.78|977.28|987.78|977.28|987.7|977.2|2
1653834980000|2022-05-29 14:36:20|987.79|977.29|987.92|977.42|987.97|977.47|987.79|977.29|9
1653834990000|2022-05-29 14:36:30|987.96|977.46|987.99|977.49|987.99|977.49|987.96|977.46|4
1653835000000|2022-05-29 14:36:40|988.01|977.51|987.93|977.43|988.01|977.51|987.9|977.4|10
1653835010000|2022-05-29 14:36:50|987.96|977.46|987.96|977.46|987.96|977.46|987.96|977.46|1
1653835020000|2022-05-29 14:37:00|987.95|977.45|987.93|977.43|987.96|977.46|987.71|977.21|8
1653835030000|2022-05-29 14:37:10|987.92|977.42|987.93|977.43|987.93|977.43|987.92|977.42|4
1653835040000|2022-05-29 14:37:20|987.97|977.47|987.87|977.37|987.97|977.47|987.85|977.35|8
1653835050000|2022-05-29 14:37:30|987.89|977.39|987.88|977.38|987.89|977.39|987.88|977.38|2
1653835060000|2022-05-29 14:37:40|987.93|977.43|988.59|978.09|988.59|978.09|987.93|977.43|13
1653835070000|2022-05-29 14:37:50|988.57|978.07|988.63|978.13|988.63|978.13|988.57|978.07|5
1653835080000|2022-05-29 14:38:00|988.61|978.11|988.48|977.98|988.63|978.13|988.25|977.75|15
1653835090000|2022-05-29 14:38:10|988.31|977.81|988.32|977.82|988.59|978.09|988.31|977.81|24
1653835100000|2022-05-29 14:38:20|988.48|977.98|988.32|977.82|988.48|977.98|988.32|977.82|12
1653835110000|2022-05-29 14:38:30|988.48|977.98|988.32|977.82|988.48|977.98|988.32|977.82|12
1653835120000|2022-05-29 14:38:40|988.48|977.98|988.58|978.08|988.62|978.12|988.32|977.82|26
1653835130000|2022-05-29 14:38:50|988.37|977.87|988.48|977.98|988.65|978.15|988.37|977.87|24
1653835140000|2022-05-29 14:39:00|988.62|978.12|988.66|978.16|988.67|978.17|988.48|977.98|17
1653835150000|2022-05-29 14:39:10|988.64|978.14|988.62|978.12|988.66|978.16|988.62|978.12|10
1653835160000|2022-05-29 14:39:20|988.64|978.14|988.17|977.67|988.64|978.14|988.17|977.67|5
1653835170000|2022-05-29 14:39:30|987.95|977.45|987.91|977.41|987.95|977.45|987.88|977.38|13
1653835180000|2022-05-29 14:39:40|987.98|977.48|987.98|977.48|987.98|977.48|987.98|977.48|1
1653835190000|2022-05-29 14:39:50|987.97|977.47|987.95|977.45|987.97|977.47|987.95|977.45|2
1653835200000|2022-05-29 14:40:00|987.94|977.44|987.95|977.45|987.95|977.45|987.66|977.16|5
1653835210000|2022-05-29 14:40:10|987.96|977.46|987.96|977.46|987.96|977.46|987.96|977.46|1
1653835220000|2022-05-29 14:40:20|987.99|977.49|987.99|977.49|987.99|977.49|987.99|977.49|1
1653835230000|2022-05-29 14:40:30|988|977.5|988.02|977.52|988.02|977.52|987.99|977.49|3
1653835250000|2022-05-29 14:40:50|987.96|977.46|987.95|977.45|987.96|977.46|987.95|977.45|2
1653835260000|2022-05-29 14:41:00|987.86|977.36|987.96|977.46|987.96|977.46|987.86|977.36|3
1653835270000|2022-05-29 14:41:10|988.09|977.59|988.47|977.97|988.47|977.97|988.09|977.59|9
1653835280000|2022-05-29 14:41:20|988.45|977.95|988.62|978.12|988.62|978.12|988.45|977.95|6
1653835290000|2022-05-29 14:41:30|988.64|978.14|988.76|978.26|988.76|978.26|988.64|978.14|10
1653835300000|2022-05-29 14:41:40|988.77|978.27|988.33|977.83|988.78|978.28|988.33|977.83|19
1653835310000|2022-05-29 14:41:50|988.47|977.97|988.45|977.95|988.52|978.02|988.33|977.83|14
1653835320000|2022-05-29 14:42:00|988.34|977.84|988.69|978.19|988.69|978.19|988.34|977.84|15
1653835330000|2022-05-29 14:42:10|988.7|978.2|988.43|977.93|988.82|978.32|988.32|977.82|20
1653835340000|2022-05-29 14:42:20|988.98|978.48|989.61|979.11|989.61|979.11|988.98|978.48|5
1653835350000|2022-05-29 14:42:30|989.96|979.46|989.96|979.46|989.96|979.46|989.96|979.46|1
1653835360000|2022-05-29 14:42:40|990.19|979.69|990.65|980.15|990.67|980.17|990.19|979.69|10
1653835370000|2022-05-29 14:42:50|990.64|980.14|990.77|980.27|990.77|980.27|990.63|980.13|10
1653835380000|2022-05-29 14:43:00|990.78|980.28|991|980.5|991.67|981.17|990.78|980.28|20
1653835390000|2022-05-29 14:43:10|991.67|981.17|991.69|981.19|991.69|981.19|991.64|981.14|4
1653835400000|2022-05-29 14:43:20|991.7|981.2|991.57|981.07|991.72|981.22|991.57|981.07|12
1653835410000|2022-05-29 14:43:30|991.56|981.06|990.74|980.24|991.56|981.06|990.74|980.24|8
1653835420000|2022-05-29 14:43:40|990.68|980.18|990.67|980.17|990.68|980.18|990.5|980|7
1653835430000|2022-05-29 14:43:50|990.8|980.3|990.82|980.32|990.88|980.38|990.74|980.24|14
1653835440000|2022-05-29 14:44:00|990.72|980.22|990.92|980.42|990.93|980.43|990.64|980.14|16
1653835450000|2022-05-29 14:44:10|990.89|980.39|990.98|980.48|991.05|980.55|990.89|980.39|13
1653835460000|2022-05-29 14:44:20|990.99|980.49|990.94|980.44|990.99|980.49|990.94|980.44|4
1653835470000|2022-05-29 14:44:30|990.99|980.49|990.94|980.44|990.99|980.49|990.94|980.44|6
1653835480000|2022-05-29 14:44:40|990.96|980.46|990.89|980.39|990.96|980.46|990.89|980.39|4
1653835490000|2022-05-29 14:44:50|990.9|980.4|990.9|980.4|990.9|980.4|990.9|980.4|1
1653835500000|2022-05-29 14:45:00|990.89|980.39|990.59|980.09|990.89|980.39|990.52|980.02|15
1653835510000|2022-05-29 14:45:10|990.62|980.12|990.76|980.26|990.87|980.37|990.62|980.12|14
1653835520000|2022-05-29 14:45:20|990.75|980.25|991.58|981.08|991.58|981.08|990.58|980.08|19
1653835530000|2022-05-29 14:45:30|991.61|981.11|992.55|982.05|992.55|982.05|991.61|981.11|19
1653835540000|2022-05-29 14:45:40|992.32|981.82|992.56|982.06|992.56|982.06|992.32|981.82|8
1653835550000|2022-05-29 14:45:50|992.74|982.24|992.54|982.04|992.74|982.24|992.54|982.04|2
1653835560000|2022-05-29 14:46:00|992.52|982.02|992.69|982.19|992.73|982.23|992.52|982.02|9
1653835570000|2022-05-29 14:46:10|992.63|982.13|992.76|982.26|992.76|982.26|992.41|981.91|11
1653835580000|2022-05-29 14:46:20|992.77|982.27|992.74|982.24|992.77|982.27|992.74|982.24|4
1653835590000|2022-05-29 14:46:30|992.77|982.27|993.42|982.92|993.42|982.92|992.74|982.24|14
1653835600000|2022-05-29 14:46:40|993.46|982.96|993.78|983.28|993.79|983.29|993.46|982.96|13
1653835610000|2022-05-29 14:46:50|993.79|983.29|994.26|983.76|994.35|983.85|993.79|983.29|14
1653835620000|2022-05-29 14:47:00|994.35|983.85|994.37|983.87|994.4|983.9|994.35|983.85|6
1653835630000|2022-05-29 14:47:10|994.38|983.88|995.38|984.88|995.38|984.88|994.38|983.88|23
1653835640000|2022-05-29 14:47:20|995.33|984.83|994.94|984.44|995.38|984.88|994.89|984.39|10
1653835650000|2022-05-29 14:47:30|994.93|984.43|995.77|985.27|995.77|985.27|994.93|984.43|15
1653835660000|2022-05-29 14:47:40|995.76|985.26|994.09|983.59|995.76|985.26|994.09|983.59|25
1653835670000|2022-05-29 14:47:50|994.1|983.6|994.13|983.63|994.13|983.63|994.09|983.59|6
1653835680000|2022-05-29 14:48:00|994.15|983.65|994.4|983.9|994.43|983.93|994.15|983.65|8
1653835690000|2022-05-29 14:48:10|994.33|983.83|994|983.5|994.33|983.83|993.99|983.49|13
1653835700000|2022-05-29 14:48:20|993.88|983.38|993.86|983.36|994.04|983.54|993.8|983.3|10
1653835710000|2022-05-29 14:48:30|993.85|983.35|993.4|982.9|993.85|983.35|993.31|982.81|13
1653835720000|2022-05-29 14:48:40|993.55|983.05|993.42|982.92|993.56|983.06|993.42|982.92|9
1653835730000|2022-05-29 14:48:50|993.41|982.91|993.09|982.59|993.41|982.91|993.09|982.59|8
1653835740000|2022-05-29 14:49:00|993.13|982.63|993.08|982.58|993.13|982.63|993.08|982.58|3
1653835750000|2022-05-29 14:49:10|993.17|982.67|993.43|982.93|993.44|982.94|992.79|982.29|9
1653835760000|2022-05-29 14:49:20|993.7|983.2|993.77|983.27|993.8|983.3|993.7|983.2|9
1653835770000|2022-05-29 14:49:30|993.75|983.25|993.68|983.18|993.75|983.25|993.66|983.16|4
1653835790000|2022-05-29 14:49:50|993.67|983.17|993.66|983.16|993.71|983.21|993.66|983.16|10
1653835800000|2022-05-29 14:50:00|993.64|983.14|993.8|983.3|993.8|983.3|993.64|983.14|6
1653835810000|2022-05-29 14:50:10|993.79|983.29|993.78|983.28|993.79|983.29|993.78|983.28|2
1653835820000|2022-05-29 14:50:20|993.76|983.26|993.78|983.28|993.78|983.28|993.76|983.26|6
1653835830000|2022-05-29 14:50:30|993.77|983.27|993.78|983.28|993.78|983.28|993.77|983.27|6
1653835840000|2022-05-29 14:50:40|993.77|983.27|993.84|983.34|993.84|983.34|993.77|983.27|9
1653835850000|2022-05-29 14:50:50|993.83|983.33|993.84|983.34|993.84|983.34|993.83|983.33|2
1653835860000|2022-05-29 14:51:00|993.81|983.31|993.79|983.29|993.81|983.31|993.79|983.29|3
1653835870000|2022-05-29 14:51:10|993.78|983.28|993.77|983.27|993.78|983.28|993.76|983.26|4
1653835880000|2022-05-29 14:51:20|993.76|983.26|993.75|983.25|993.77|983.27|993.75|983.25|6
1653835890000|2022-05-29 14:51:30|993.76|983.26|993.76|983.26|993.77|983.27|993.75|983.25|5
1653835900000|2022-05-29 14:51:40|993.75|983.25|993.76|983.26|993.76|983.26|993.75|983.25|2
1653835910000|2022-05-29 14:51:50|993.75|983.25|993.76|983.26|993.76|983.26|993.75|983.25|4
1653835920000|2022-05-29 14:52:00|993.77|983.27|993.77|983.27|993.77|983.27|993.76|983.26|3
1653835930000|2022-05-29 14:52:10|993.78|983.28|993.62|983.12|993.8|983.3|993.62|983.12|3
1653835940000|2022-05-29 14:52:20|993.8|983.3|993.77|983.27|993.8|983.3|993.77|983.27|5
1653835950000|2022-05-29 14:52:30|993.76|983.26|993.75|983.25|993.76|983.26|993.75|983.25|2
1653835960000|2022-05-29 14:52:40|993.77|983.27|993.77|983.27|993.77|983.27|993.77|983.27|1
1653835970000|2022-05-29 14:52:50|993.76|983.26|993.76|983.26|993.77|983.27|993.75|983.25|5
1653835980000|2022-05-29 14:53:00|993.77|983.27|994.62|984.12|994.62|984.12|993.77|983.27|12
1653835990000|2022-05-29 14:53:10|994.66|984.16|994.7|984.2|994.7|984.2|994.64|984.14|9
1653836000000|2022-05-29 14:53:20|994.71|984.21|994.73|984.23|994.73|984.23|994.71|984.21|3
1653836010000|2022-05-29 14:53:30|994.74|984.24|994.67|984.17|994.74|984.24|994.67|984.17|5
1653836020000|2022-05-29 14:53:40|994.66|984.16|994.67|984.17|994.67|984.17|994.66|984.16|6
1653836030000|2022-05-29 14:53:50|994.66|984.16|994.67|984.17|994.67|984.17|994.66|984.16|4
1653836040000|2022-05-29 14:54:00|994.68|984.18|994.72|984.22|994.72|984.22|994.67|984.17|7
1653836050000|2022-05-29 14:54:10|994.71|984.21|994.41|983.91|994.71|984.21|994.34|983.84|9
1653836060000|2022-05-29 14:54:20|994.37|983.87|994.08|983.58|994.37|983.87|993.87|983.37|9
1653836070000|2022-05-29 14:54:30|993.75|983.25|993.86|983.36|993.86|983.36|993.75|983.25|5
1653836080000|2022-05-29 14:54:40|993.95|983.45|994.42|983.92|994.46|983.96|993.94|983.44|7
1653836090000|2022-05-29 14:54:50|994.19|983.69|994.06|983.56|994.19|983.69|993.98|983.48|8
1653836110000|2022-05-29 14:55:10|994.07|983.57|993.92|983.42|994.07|983.57|993.92|983.42|5
1653836130000|2022-05-29 14:55:30|993.91|983.41|993.92|983.42|993.92|983.42|993.91|983.41|2
1653836140000|2022-05-29 14:55:40|993.91|983.41|993.91|983.41|993.91|983.41|993.9|983.4|3
1653836150000|2022-05-29 14:55:50|993.9|983.4|993.91|983.41|993.91|983.41|993.9|983.4|4
1653836160000|2022-05-29 14:56:00|993.9|983.4|993.54|983.04|993.9|983.4|993.54|983.04|13
1653836170000|2022-05-29 14:56:10|993.42|982.92|993.17|982.67|993.85|983.35|993.17|982.67|16
1653836180000|2022-05-29 14:56:20|993|982.5|992.93|982.43|993|982.5|992.93|982.43|4
1653836190000|2022-05-29 14:56:30|992.91|982.41|992.91|982.41|992.91|982.41|992.91|982.41|1
1653836200000|2022-05-29 14:56:40|992.86|982.36|993.3|982.8|993.3|982.8|992.85|982.35|20
1653836210000|2022-05-29 14:56:50|993.28|982.78|993.72|983.22|993.74|983.24|993.26|982.76|12
1653836230000|2022-05-29 14:57:10|993.71|983.21|993.72|983.22|993.72|983.22|993.7|983.2|3
1653836240000|2022-05-29 14:57:20|993.73|983.23|993.72|983.22|993.73|983.23|993.72|983.22|2
1653836250000|2022-05-29 14:57:30|993.73|983.23|993.73|983.23|993.73|983.23|993.72|983.22|3
1653836260000|2022-05-29 14:57:40|993.72|983.22|994.64|984.14|994.64|984.14|993.72|983.22|11
1653836270000|2022-05-29 14:57:50|994.58|984.08|994.6|984.1|994.65|984.15|994.58|984.08|5
1653836280000|2022-05-29 14:58:00|994.61|984.11|994.63|984.13|994.63|984.13|994.6|984.1|6
1653836290000|2022-05-29 14:58:10|994.5|984|994.42|983.92|994.5|984|994.42|983.92|4
1653836300000|2022-05-29 14:58:20|994.41|983.91|994.38|983.88|994.41|983.91|994.35|983.85|4
1653836310000|2022-05-29 14:58:30|994.21|983.71|994.03|983.53|994.21|983.71|994.02|983.52|6
1653836320000|2022-05-29 14:58:40|993.83|983.33|993.83|983.33|993.83|983.33|993.83|983.33|1
1653836330000|2022-05-29 14:58:50|993.82|983.32|993.8|983.3|993.82|983.32|993.8|983.3|2
1653836340000|2022-05-29 14:59:00|994|983.5|993.72|983.22|994.01|983.51|993.71|983.21|9
1653836350000|2022-05-29 14:59:10|993.78|983.28|993.78|983.28|993.78|983.28|993.54|983.04|3
1653836360000|2022-05-29 14:59:20|993.72|983.22|993.03|982.53|993.72|983.22|993.03|982.53|7
1653836370000|2022-05-29 14:59:30|993.01|982.51|991.75|981.25|993.01|982.51|991.74|981.24|23
1653836380000|2022-05-29 14:59:40|991.81|981.31|992.71|982.21|992.81|982.31|991.76|981.26|24
1653836390000|2022-05-29 14:59:50|992.73|982.23|991.94|981.44|992.73|982.23|991.91|981.41|22
1653836400000|2022-05-29 15:00:00|991.93|981.43|991.04|980.54|991.95|981.45|990.83|980.33|23
1653836410000|2022-05-29 15:00:10|990.99|980.49|990.76|980.26|990.99|980.49|990.73|980.23|21
1653836420000|2022-05-29 15:00:20|990.79|980.29|990.51|980.01|990.8|980.3|990.51|980.01|14
1653836430000|2022-05-29 15:00:30|990.5|980|989.55|979.05|990.5|980|989.34|978.84|25
1653836440000|2022-05-29 15:00:40|989.7|979.2|989.75|979.25|990.55|980.05|989.7|979.2|24
1653836450000|2022-05-29 15:00:50|989.66|979.16|989.89|979.39|989.89|979.39|989.66|979.16|18
1653836460000|2022-05-29 15:01:00|989.88|979.38|988.37|977.87|989.88|979.38|988.2|977.7|23
1653836470000|2022-05-29 15:01:10|988.14|977.64|988.64|978.14|989.11|978.61|988.14|977.64|29
1653836480000|2022-05-29 15:01:20|988.65|978.15|987.77|977.27|988.65|978.15|987.76|977.26|27
1653836490000|2022-05-29 15:01:30|987.75|977.25|987.68|977.18|987.75|977.25|987.66|977.16|9
1653836500000|2022-05-29 15:01:40|987.59|977.09|987.67|977.17|987.69|977.19|987.59|977.09|7
1653836510000|2022-05-29 15:01:50|987.73|977.23|987.69|977.19|987.79|977.29|987.68|977.18|20
1653836520000|2022-05-29 15:02:00|987.7|977.2|987.01|976.51|987.7|977.2|987.01|976.51|13
1653836530000|2022-05-29 15:02:10|987|976.5|987.24|976.74|987.7|977.2|987|976.5|17
1653836540000|2022-05-29 15:02:20|987.14|976.64|986.8|976.3|987.14|976.64|986.75|976.25|18
1653836550000|2022-05-29 15:02:30|986.64|976.14|986.82|976.32|986.82|976.32|985.86|975.36|34
1653836560000|2022-05-29 15:02:40|986.77|976.27|986.91|976.41|987.01|976.51|986.77|976.27|22
1653836570000|2022-05-29 15:02:50|986.89|976.39|986.58|976.08|986.89|976.39|986.58|976.08|12
1653836580000|2022-05-29 15:03:00|986.38|975.88|985.96|975.46|986.66|976.16|985.96|975.46|17
1653836590000|2022-05-29 15:03:10|986|975.5|986.61|976.11|986.66|976.16|986|975.5|19
1653836600000|2022-05-29 15:03:20|986.59|976.09|986.05|975.55|986.61|976.11|985.95|975.45|19
1653836610000|2022-05-29 15:03:30|986.01|975.51|985.66|975.16|986.05|975.55|985.64|975.14|18
1653836620000|2022-05-29 15:03:40|985.54|975.04|985.06|974.56|985.66|975.16|985.05|974.55|22
1653836630000|2022-05-29 15:03:50|985.07|974.57|985.02|974.52|985.49|974.99|985.02|974.52|9
1653836640000|2022-05-29 15:04:00|984.85|974.35|985.36|974.86|985.57|975.07|984.85|974.35|14
1653836650000|2022-05-29 15:04:10|985.34|974.84|985.75|975.25|985.98|975.48|985.34|974.84|28
1653836660000|2022-05-29 15:04:20|985.78|975.28|985.72|975.22|985.78|975.28|985.55|975.05|11
1653836670000|2022-05-29 15:04:30|985.73|975.23|985.73|975.23|985.77|975.27|985.73|975.23|12
1653836680000|2022-05-29 15:04:40|985.72|975.22|985.74|975.24|985.95|975.45|985.72|975.22|20
1653836690000|2022-05-29 15:04:50|985.73|975.23|985.74|975.24|985.75|975.25|985.71|975.21|13
1653836700000|2022-05-29 15:05:00|985.76|975.26|985.74|975.24|985.77|975.27|985.72|975.22|10
1653836710000|2022-05-29 15:05:10|985.73|975.23|986.66|976.16|986.66|976.16|985.72|975.22|16
1653836720000|2022-05-29 15:05:20|986.67|976.17|987.64|977.14|987.64|977.14|986.66|976.16|22
1653836730000|2022-05-29 15:05:30|987.67|977.17|986.98|976.48|987.81|977.31|986.98|976.48|16
1653836740000|2022-05-29 15:05:40|986.95|976.45|986.96|976.46|986.97|976.47|986.92|976.42|9
1653836750000|2022-05-29 15:05:50|986.97|976.47|987.04|976.54|987.05|976.55|986.96|976.46|12
1653836760000|2022-05-29 15:06:00|987.05|976.55|986.71|976.21|987.05|976.55|986.5|976|15
1653836770000|2022-05-29 15:06:10|986.72|976.22|986.82|976.32|986.83|976.33|986.72|976.22|12
1653836780000|2022-05-29 15:06:20|986.84|976.34|987.71|977.21|987.72|977.22|986.84|976.34|17
1653836790000|2022-05-29 15:06:30|987.93|977.43|988.97|978.47|988.97|978.47|987.71|977.21|26
1653836800000|2022-05-29 15:06:40|988.98|978.48|989.77|979.27|989.83|979.33|988.98|978.48|24
1653836810000|2022-05-29 15:06:50|989.76|979.26|989.68|979.18|989.76|979.26|989.68|979.18|3
1653836820000|2022-05-29 15:07:00|989.7|979.2|989.72|979.22|989.75|979.25|989.7|979.2|7
1653836830000|2022-05-29 15:07:10|989.65|979.15|989.64|979.14|989.65|979.15|989.64|979.14|2
1653836840000|2022-05-29 15:07:20|989.72|979.22|989.7|979.2|989.72|979.22|989.69|979.19|4
1653836850000|2022-05-29 15:07:30|989.71|979.21|990.36|979.86|990.43|979.93|989.71|979.21|8
1653836860000|2022-05-29 15:07:40|990.51|980.01|990.99|980.49|991.18|980.68|990.51|980.01|20
1653836870000|2022-05-29 15:07:50|991|980.5|990.55|980.05|991.01|980.51|990.07|979.57|24
1653836880000|2022-05-29 15:08:00|990.46|979.96|990.67|980.17|990.77|980.27|990.24|979.74|25
1653836890000|2022-05-29 15:08:10|990.7|980.2|989.94|979.44|990.81|980.31|989.94|979.44|14
1653836900000|2022-05-29 15:08:20|989.71|979.21|989.19|978.69|989.72|979.22|989.19|978.69|20
1653836910000|2022-05-29 15:08:30|989.07|978.57|988.97|978.47|989.2|978.7|988.96|978.46|11
1653836920000|2022-05-29 15:08:40|988.96|978.46|988.99|978.49|989.18|978.68|988.86|978.36|11
1653836930000|2022-05-29 15:08:50|989|978.5|988.63|978.13|989.05|978.55|988.5|978|12
1653836940000|2022-05-29 15:09:00|988.51|978.01|988.5|978|988.51|978.01|988.27|977.77|15
1653836950000|2022-05-29 15:09:10|988.28|977.78|988.52|978.02|988.76|978.26|988.28|977.78|7
1653836960000|2022-05-29 15:09:20|988.54|978.04|988.53|978.03|988.57|978.07|988.53|978.03|4
1653836970000|2022-05-29 15:09:30|988.54|978.04|988.88|978.38|988.88|978.38|988.54|978.04|6
1653836980000|2022-05-29 15:09:40|988.89|978.39|989.69|979.19|989.69|979.19|988.82|978.32|12
1653836990000|2022-05-29 15:09:50|989.55|979.05|989.5|979|989.55|979.05|989.5|979|2
1653837000000|2022-05-29 15:10:00|989.56|979.06|989.4|978.9|989.56|979.06|989.25|978.75|14
1653837010000|2022-05-29 15:10:10|989.44|978.94|987.91|977.41|989.44|978.94|987.91|977.41|10
1653837020000|2022-05-29 15:10:20|987.79|977.29|986.7|976.2|987.94|977.44|986.7|976.2|25
1653837030000|2022-05-29 15:10:30|986.77|976.27|987.82|977.32|987.83|977.33|986.64|976.14|26
1653837040000|2022-05-29 15:10:40|987.84|977.34|988.54|978.04|988.54|978.04|987.84|977.34|21
1653837050000|2022-05-29 15:10:50|988.55|978.05|988.56|978.06|988.56|978.06|988.55|978.05|4
1653837060000|2022-05-29 15:11:00|988.57|978.07|988.58|978.08|988.59|978.09|988.56|978.06|8
1653837070000|2022-05-29 15:11:10|988.57|978.07|988.57|978.07|988.58|978.08|988.56|978.06|6
1653837080000|2022-05-29 15:11:20|988.56|978.06|988.59|978.09|988.6|978.1|988.48|977.98|10
1653837090000|2022-05-29 15:11:30|988.6|978.1|987.99|977.49|988.6|978.1|987.99|977.49|9
1653837100000|2022-05-29 15:11:40|988.01|977.51|987.9|977.4|988.02|977.52|987.89|977.39|4
1653837110000|2022-05-29 15:11:50|987.92|977.42|987.88|977.38|987.99|977.49|987.63|977.13|8
1653837120000|2022-05-29 15:12:00|988.01|977.51|988.13|977.63|988.44|977.94|988.01|977.51|21
1653837130000|2022-05-29 15:12:10|987.94|977.44|987.95|977.45|987.98|977.48|987.79|977.29|23
1653837140000|2022-05-29 15:12:20|987.83|977.33|987.86|977.36|987.9|977.4|987.69|977.19|10
1653837150000|2022-05-29 15:12:30|987.79|977.29|988.28|977.78|988.45|977.95|987.78|977.28|16
1653837160000|2022-05-29 15:12:40|988.39|977.89|988.71|978.21|988.71|978.21|988.39|977.89|17
1653837170000|2022-05-29 15:12:50|988.83|978.33|988.82|978.32|988.93|978.43|988.81|978.31|10
1653837180000|2022-05-29 15:13:00|988.81|978.31|988.88|978.38|988.91|978.41|988.81|978.31|10
1653837190000|2022-05-29 15:13:10|988.9|978.4|988.94|978.44|988.94|978.44|988.89|978.39|4
1653837200000|2022-05-29 15:13:20|989.14|978.64|988.79|978.29|989.42|978.92|988.79|978.29|23
1653837210000|2022-05-29 15:13:30|988.78|978.28|988.84|978.34|988.85|978.35|988.78|978.28|8
1653837220000|2022-05-29 15:13:40|988.85|978.35|988.84|978.34|988.91|978.41|988.83|978.33|7
1653837230000|2022-05-29 15:13:50|988.83|978.33|988.85|978.35|988.85|978.35|988.82|978.32|3
1653837240000|2022-05-29 15:14:00|988.86|978.36|988.87|978.37|988.87|978.37|988.86|978.36|2
1653837250000|2022-05-29 15:14:10|988.86|978.36|988.93|978.43|988.95|978.45|988.86|978.36|10
1653837260000|2022-05-29 15:14:20|988.91|978.41|988.92|978.42|988.92|978.42|988.91|978.41|2
1653837270000|2022-05-29 15:14:30|988.91|978.41|988.9|978.4|988.91|978.41|988.9|978.4|4
1653837280000|2022-05-29 15:14:40|988.91|978.41|988.9|978.4|988.91|978.41|988.9|978.4|2
1653837290000|2022-05-29 15:14:50|988.91|978.41|989.28|978.78|989.29|978.79|988.91|978.41|13
1653837300000|2022-05-29 15:15:00|989.1|978.6|988.86|978.36|989.1|978.6|988.84|978.34|14
1653837310000|2022-05-29 15:15:10|988.89|978.39|988.96|978.46|988.96|978.46|988.87|978.37|16
1653837320000|2022-05-29 15:15:20|988.97|978.47|988.65|978.15|989.02|978.52|988.65|978.15|11
1653837330000|2022-05-29 15:15:30|988.83|978.33|987.85|977.35|988.84|978.34|987.77|977.27|21
1653837340000|2022-05-29 15:15:40|987.72|977.22|986.87|976.37|987.72|977.22|986.87|976.37|13
1653837350000|2022-05-29 15:15:50|986.88|976.38|986.72|976.22|986.91|976.41|986.72|976.22|12
1653837360000|2022-05-29 15:16:00|986.66|976.16|986.81|976.31|986.81|976.31|986.6|976.1|13
1653837370000|2022-05-29 15:16:10|986.85|976.35|987.63|977.13|987.63|977.13|986.85|976.35|23
1653837380000|2022-05-29 15:16:20|987.61|977.11|987.37|976.87|987.73|977.23|987.37|976.87|24
1653837390000|2022-05-29 15:16:30|987.36|976.86|987.68|977.18|987.69|977.19|987.33|976.83|16
1653837400000|2022-05-29 15:16:40|987.61|977.11|986.84|976.34|987.61|977.11|986.78|976.28|24
1653837410000|2022-05-29 15:16:50|986.85|976.35|986.41|975.91|986.85|976.35|986.07|975.57|22
1653837420000|2022-05-29 15:17:00|986.49|975.99|986.94|976.44|986.94|976.44|986.49|975.99|24
1653837430000|2022-05-29 15:17:10|986.84|976.34|986.75|976.25|986.85|976.35|986.71|976.21|13
1653837440000|2022-05-29 15:17:20|986.8|976.3|985.67|975.17|986.81|976.31|985.56|975.06|15
1653837450000|2022-05-29 15:17:30|985.68|975.18|985.77|975.27|985.78|975.28|985.56|975.06|15
1653837460000|2022-05-29 15:17:40|985.78|975.28|984.8|974.3|985.8|975.3|984.8|974.3|21
1653837470000|2022-05-29 15:17:50|984.83|974.33|984.85|974.35|984.86|974.36|984.73|974.23|17
1653837480000|2022-05-29 15:18:00|984.84|974.34|984.88|974.38|984.88|974.38|984.84|974.34|2
1653837490000|2022-05-29 15:18:10|984.89|974.39|984.83|974.33|984.89|974.39|984.83|974.33|5
1653837500000|2022-05-29 15:18:20|984.84|974.34|985.67|975.17|985.67|975.17|984.84|974.34|17
1653837510000|2022-05-29 15:18:30|985.68|975.18|985.64|975.14|986.3|975.8|985.64|975.14|16
1653837520000|2022-05-29 15:18:40|985.39|974.89|986.41|975.91|986.41|975.91|985.39|974.89|13
1653837530000|2022-05-29 15:18:50|986.17|975.67|986.66|976.16|986.67|976.17|986.14|975.64|10
1653837540000|2022-05-29 15:19:00|986.67|976.17|986.69|976.19|986.69|976.19|986.6|976.1|12
1653837550000|2022-05-29 15:19:10|986.7|976.2|985.88|975.38|986.71|976.21|985.8|975.3|23
1653837560000|2022-05-29 15:19:20|985.86|975.36|985.85|975.35|985.89|975.39|985.85|975.35|14
1653837570000|2022-05-29 15:19:30|985.78|975.28|985.84|975.34|985.86|975.36|985.77|975.27|7
1653837580000|2022-05-29 15:19:40|985.7|975.2|985.08|974.58|985.79|975.29|985.08|974.58|15
1653837590000|2022-05-29 15:19:50|985.12|974.62|985.72|975.22|985.72|975.22|985.12|974.62|16
1653837600000|2022-05-29 15:20:00|985.65|975.15|986.57|976.07|986.57|976.07|985.65|975.15|17
1653837610000|2022-05-29 15:20:10|986.37|975.87|985.84|975.34|986.37|975.87|985.81|975.31|15
1653837620000|2022-05-29 15:20:20|985.85|975.35|985.82|975.32|985.86|975.36|985.82|975.32|8
1653837630000|2022-05-29 15:20:30|985.81|975.31|985.85|975.35|985.85|975.35|985.81|975.31|3
1653837640000|2022-05-29 15:20:40|985.82|975.32|985.82|975.32|985.85|975.35|985.81|975.31|8
1653837650000|2022-05-29 15:20:50|985.85|975.35|985.82|975.32|985.85|975.35|985.82|975.32|7
1653837660000|2022-05-29 15:21:00|985.83|975.33|986.55|976.05|986.57|976.07|985.83|975.33|10
1653837670000|2022-05-29 15:21:10|986.56|976.06|986.09|975.59|986.56|976.06|986.09|975.59|11
1653837680000|2022-05-29 15:21:20|985.99|975.49|986.06|975.56|986.07|975.57|985.96|975.46|7
1653837690000|2022-05-29 15:21:30|986.1|975.6|986.5|976|986.5|976|986.1|975.6|6
1653837700000|2022-05-29 15:21:40|986.51|976.01|986.52|976.02|986.55|976.05|986.18|975.68|5
1653837710000|2022-05-29 15:21:50|986.55|976.05|986.51|976.01|986.55|976.05|986.51|976.01|3
1653837720000|2022-05-29 15:22:00|986.49|975.99|986.49|975.99|986.49|975.99|986.49|975.99|1
1653837730000|2022-05-29 15:22:10|986.48|975.98|986.53|976.03|986.53|976.03|986.48|975.98|7
1653837740000|2022-05-29 15:22:20|986.52|976.02|986.52|976.02|986.53|976.03|986.52|976.02|3
1653837770000|2022-05-29 15:22:50|986.53|976.03|987.44|976.94|987.44|976.94|986.53|976.03|14
1653837780000|2022-05-29 15:23:00|987.21|976.71|987.53|977.03|987.53|977.03|987.21|976.71|13
1653837790000|2022-05-29 15:23:10|987.54|977.04|986.94|976.44|987.54|977.04|986.91|976.41|13
1653837800000|2022-05-29 15:23:20|986.93|976.43|987.26|976.76|987.27|976.77|986.92|976.42|12
1653837810000|2022-05-29 15:23:30|987.28|976.78|986.94|976.44|987.28|976.78|986.92|976.42|9
1653837820000|2022-05-29 15:23:40|986.88|976.38|986.87|976.37|986.88|976.38|986.86|976.36|4
1653837840000|2022-05-29 15:24:00|986.85|976.35|986.88|976.38|986.88|976.38|986.85|976.35|5
1653837850000|2022-05-29 15:24:10|986.89|976.39|986.89|976.39|986.89|976.39|986.87|976.37|3
1653837860000|2022-05-29 15:24:20|986.87|976.37|986.93|976.43|986.93|976.43|986.87|976.37|5
1653837870000|2022-05-29 15:24:30|987.03|976.53|987.2|976.7|987.39|976.89|987.03|976.53|11
1653837880000|2022-05-29 15:24:40|987.21|976.71|987.43|976.93|987.51|977.01|987.21|976.71|6
1653837890000|2022-05-29 15:24:50|987.08|976.58|988.34|977.84|988.34|977.84|986.86|976.36|17
1653837900000|2022-05-29 15:25:00|988.35|977.85|988.4|977.9|988.58|978.08|988.33|977.83|10
1653837910000|2022-05-29 15:25:10|988.41|977.91|988.73|978.23|988.79|978.29|988.41|977.91|18
1653837920000|2022-05-29 15:25:20|988.75|978.25|989.2|978.7|989.2|978.7|988.75|978.25|11
1653837930000|2022-05-29 15:25:30|989.39|978.89|989.18|978.68|989.45|978.95|989.18|978.68|5
1653837940000|2022-05-29 15:25:40|988.87|978.37|988.78|978.28|988.87|978.37|988.77|978.27|7
1653837950000|2022-05-29 15:25:50|988.86|978.36|989.19|978.69|989.19|978.69|988.86|978.36|4
1653837960000|2022-05-29 15:26:00|989.2|978.7|989.15|978.65|989.39|978.89|988.77|978.27|12
1653837970000|2022-05-29 15:26:10|989.14|978.64|988.57|978.07|989.19|978.69|988.57|978.07|13
1653837980000|2022-05-29 15:26:20|988.4|977.9|987.88|977.38|988.4|977.9|987.86|977.36|8
1653837990000|2022-05-29 15:26:30|987.87|977.37|988.56|978.06|988.56|978.06|987.87|977.37|9
1653838000000|2022-05-29 15:26:40|988.34|977.84|987.87|977.37|988.37|977.87|987.87|977.37|15
1653838010000|2022-05-29 15:26:50|987.91|977.41|987.86|977.36|987.91|977.41|987.86|977.36|3
1653838020000|2022-05-29 15:27:00|987.73|977.23|987.81|977.31|987.81|977.31|987.73|977.23|3
1653838030000|2022-05-29 15:27:10|987.82|977.32|987.66|977.16|987.82|977.32|987.53|977.03|14
1653838040000|2022-05-29 15:27:20|987.67|977.17|987.75|977.25|987.77|977.27|987.67|977.17|5
1653838050000|2022-05-29 15:27:30|987.76|977.26|987.76|977.26|987.79|977.29|987.75|977.25|9
1653838060000|2022-05-29 15:27:40|987.72|977.22|987.71|977.21|987.72|977.22|987.65|977.15|11
1653838070000|2022-05-29 15:27:50|987.65|977.15|987.71|977.21|987.71|977.21|987.52|977.02|10
1653838080000|2022-05-29 15:28:00|987.69|977.19|986.91|976.41|987.69|977.19|986.91|976.41|11
1653838090000|2022-05-29 15:28:10|986.88|976.38|986.91|976.41|986.92|976.42|986.88|976.38|4
1653838100000|2022-05-29 15:28:20|986.64|976.14|986.64|976.14|986.64|976.14|986.64|976.14|1
1653838120000|2022-05-29 15:28:40|986.65|976.15|986.55|976.05|986.65|976.15|986.52|976.02|5
1653838130000|2022-05-29 15:28:50|986.56|976.06|986.56|976.06|986.56|976.06|986.56|976.06|1
1653838140000|2022-05-29 15:29:00|986.65|976.15|986.68|976.18|986.68|976.18|986.56|976.06|7
1653838150000|2022-05-29 15:29:10|986.67|976.17|986.64|976.14|986.67|976.17|986.64|976.14|5
1653838170000|2022-05-29 15:29:30|986.55|976.05|986.68|976.18|986.68|976.18|986.55|976.05|6
1653838180000|2022-05-29 15:29:40|986.69|976.19|986.7|976.2|986.7|976.2|986.69|976.19|2
1653838190000|2022-05-29 15:29:50|986.69|976.19|986.68|976.18|986.69|976.19|986.67|976.17|8
1653838200000|2022-05-29 15:30:00|986.67|976.17|987.55|977.05|987.55|977.05|986.67|976.17|10
1653838210000|2022-05-29 15:30:10|987.54|977.04|987.6|977.1|987.6|977.1|987.54|977.04|6
1653838220000|2022-05-29 15:30:20|987.69|977.19|988.44|977.94|988.44|977.94|987.69|977.19|6
1653838230000|2022-05-29 15:30:30|988.54|978.04|988.7|978.2|988.71|978.21|988.54|978.04|9
1653838240000|2022-05-29 15:30:40|988.65|978.15|988.02|977.52|988.65|978.15|988.02|977.52|17
1653838250000|2022-05-29 15:30:50|987.98|977.48|987.77|977.27|987.98|977.48|987.55|977.05|15
1653838260000|2022-05-29 15:31:00|987.76|977.26|987.79|977.29|987.79|977.29|987.58|977.08|8
1653838270000|2022-05-29 15:31:10|987.78|977.28|987.61|977.11|987.78|977.28|987.22|976.72|7
1653838280000|2022-05-29 15:31:20|987.68|977.18|987.57|977.07|987.68|977.18|987.57|977.07|7
1653838290000|2022-05-29 15:31:30|987.66|977.16|987.59|977.09|987.74|977.24|987.59|977.09|7
1653838300000|2022-05-29 15:31:40|987.6|977.1|987.7|977.2|987.7|977.2|987.59|977.09|5
1653838310000|2022-05-29 15:31:50|987.6|977.1|987.33|976.83|987.6|977.1|987.33|976.83|11
1653838320000|2022-05-29 15:32:00|987.36|976.86|986.79|976.29|987.36|976.86|986.76|976.26|13
1653838330000|2022-05-29 15:32:10|986.76|976.26|986.47|975.97|986.76|976.26|986.36|975.86|9
1653838340000|2022-05-29 15:32:20|986.46|975.96|986.37|975.87|986.46|975.96|986.37|975.87|8
1653838350000|2022-05-29 15:32:30|986.42|975.92|985.6|975.1|986.42|975.92|985.51|975.01|15
1653838360000|2022-05-29 15:32:40|985.59|975.09|984.8|974.3|985.62|975.12|984.79|974.29|13
1653838370000|2022-05-29 15:32:50|984.81|974.31|984.9|974.4|985.15|974.65|984.81|974.31|16
1653838380000|2022-05-29 15:33:00|984.86|974.36|984.86|974.36|984.92|974.42|984.85|974.35|19
1653838390000|2022-05-29 15:33:10|984.87|974.37|984.89|974.39|984.9|974.4|984.82|974.32|15
1653838400000|2022-05-29 15:33:20|984.87|974.37|984.89|974.39|984.89|974.39|984.87|974.37|6
1653838410000|2022-05-29 15:33:30|984.9|974.4|984.88|974.38|984.92|974.42|984.82|974.32|14
1653838420000|2022-05-29 15:33:40|984.89|974.39|984.99|974.49|984.99|974.49|984.87|974.37|19
1653838430000|2022-05-29 15:33:50|985.01|974.51|984.81|974.31|985.08|974.58|984.8|974.3|18
1653838440000|2022-05-29 15:34:00|984.8|974.3|984.1|973.6|984.8|974.3|984.1|973.6|15
1653838450000|2022-05-29 15:34:10|984.16|973.66|984.17|973.67|984.17|973.67|983.88|973.38|4
1653838460000|2022-05-29 15:34:20|984.35|973.85|984.67|974.17|984.73|974.23|984.35|973.85|12
1653838470000|2022-05-29 15:34:30|984.72|974.22|984.66|974.16|984.72|974.22|984.66|974.16|4
1653838480000|2022-05-29 15:34:40|984.68|974.18|984.73|974.23|984.74|974.24|984.68|974.18|4
1653838490000|2022-05-29 15:34:50|984.74|974.24|984.76|974.26|984.76|974.26|984.73|974.23|5
1653838500000|2022-05-29 15:35:00|984.74|974.24|984.8|974.3|984.8|974.3|984.73|974.23|5
1653838510000|2022-05-29 15:35:10|984.83|974.33|985.41|974.91|985.41|974.91|984.83|974.33|10
1653838520000|2022-05-29 15:35:20|985.38|974.88|984.83|974.33|985.38|974.88|984.83|974.33|8
1653838530000|2022-05-29 15:35:30|984.76|974.26|984.79|974.29|984.79|974.29|984.35|973.85|12
1653838540000|2022-05-29 15:35:40|984.8|974.3|984.7|974.2|984.82|974.32|984.7|974.2|4
1653838550000|2022-05-29 15:35:50|984.5|974|983.88|973.38|984.5|974|983.86|973.36|14
1653838560000|2022-05-29 15:36:00|983.89|973.39|983.92|973.42|983.92|973.42|983.87|973.37|6
1653838570000|2022-05-29 15:36:10|983.91|973.41|983.9|973.4|983.91|973.41|983.9|973.4|2
1653838580000|2022-05-29 15:36:20|983.89|973.39|983.9|973.4|983.9|973.4|983.89|973.39|2
1653838590000|2022-05-29 15:36:30|983.89|973.39|983.89|973.39|983.89|973.39|983.89|973.39|1
1653838600000|2022-05-29 15:36:40|983.88|973.38|983.94|973.44|983.94|973.44|983.88|973.38|8
1653838610000|2022-05-29 15:36:50|983.95|973.45|984.75|974.25|984.79|974.29|983.95|973.45|13
1653838620000|2022-05-29 15:37:00|984.76|974.26|984.77|974.27|984.8|974.3|984.75|974.25|11
1653838630000|2022-05-29 15:37:10|984.75|974.25|984.42|973.92|984.77|974.27|984.31|973.81|16
1653838640000|2022-05-29 15:37:20|984.4|973.9|984.35|973.85|984.4|973.9|983.99|973.49|13
1653838650000|2022-05-29 15:37:30|984.27|973.77|984.64|974.14|984.66|974.16|984.27|973.77|18
1653838660000|2022-05-29 15:37:40|984.65|974.15|984.64|974.14|984.65|974.15|984.64|974.14|2
1653838670000|2022-05-29 15:37:50|984.65|974.15|984.64|974.14|984.65|974.15|984.64|974.14|4
1653838680000|2022-05-29 15:38:00|984.46|973.96|984.27|973.77|984.46|973.96|984.26|973.76|7
1653838690000|2022-05-29 15:38:10|984|973.5|983.88|973.38|984|973.5|983.87|973.37|15
1653838700000|2022-05-29 15:38:20|983.95|973.45|983.95|973.45|983.95|973.45|983.88|973.38|6
1653838710000|2022-05-29 15:38:30|983.9|973.4|984.53|974.03|984.53|974.03|983.86|973.36|18
1653838720000|2022-05-29 15:38:40|984.45|973.95|984.75|974.25|984.75|974.25|984.45|973.95|15
1653838730000|2022-05-29 15:38:50|984.76|974.26|984.83|974.33|984.83|974.33|984.74|974.24|12
1653838740000|2022-05-29 15:39:00|984.82|974.32|985.44|974.94|985.54|975.04|984.82|974.32|14
1653838750000|2022-05-29 15:39:10|985.45|974.95|984.74|974.24|985.45|974.95|984.74|974.24|9
1653838760000|2022-05-29 15:39:20|984.7|974.2|984.75|974.25|984.76|974.26|984.7|974.2|9
1653838770000|2022-05-29 15:39:30|984.76|974.26|984.79|974.29|984.81|974.31|984.76|974.26|10
1653838780000|2022-05-29 15:39:40|984.76|974.26|984.77|974.27|984.78|974.28|984.67|974.17|11
1653838790000|2022-05-29 15:39:50|984.78|974.28|984.97|974.47|984.97|974.47|984.78|974.28|7
1653838800000|2022-05-29 15:40:00|985.02|974.52|985.32|974.82|985.5|975|985.02|974.52|14
1653838810000|2022-05-29 15:40:10|985.49|974.99|985.32|974.82|985.49|974.99|985.32|974.82|2
1653838820000|2022-05-29 15:40:20|985.03|974.53|985.32|974.82|985.32|974.82|985.03|974.53|2
1653838830000|2022-05-29 15:40:30|985.49|974.99|985.49|974.99|985.49|974.99|985.49|974.99|1
1653838850000|2022-05-29 15:40:50|985.46|974.96|985.46|974.96|985.49|974.99|985.46|974.96|3
1653838860000|2022-05-29 15:41:00|985.49|974.99|986.51|976.01|986.53|976.03|985.49|974.99|10
1653838870000|2022-05-29 15:41:10|986.61|976.11|987.42|976.92|987.42|976.92|986.57|976.07|29
1653838880000|2022-05-29 15:41:20|987.43|976.93|987.58|977.08|987.58|977.08|987.43|976.93|5
1653838890000|2022-05-29 15:41:30|987.59|977.09|987.59|977.09|987.59|977.09|987.58|977.08|3
1653838900000|2022-05-29 15:41:40|987.58|977.08|985.9|975.4|987.58|977.08|985.66|975.16|22
1653838910000|2022-05-29 15:41:50|985.89|975.39|985.47|974.97|985.89|975.39|985.29|974.79|13
1653838920000|2022-05-29 15:42:00|985.49|974.99|986.21|975.71|986.21|975.71|985.49|974.99|15
1653838930000|2022-05-29 15:42:10|986.22|975.72|986.62|976.12|986.62|976.12|986.2|975.7|10
1653838940000|2022-05-29 15:42:20|986.64|976.14|986.69|976.19|987.05|976.55|986.64|976.14|22
1653838950000|2022-05-29 15:42:30|986.7|976.2|986.71|976.21|986.73|976.23|986.67|976.17|8
1653838960000|2022-05-29 15:42:40|986.68|976.18|986.64|976.14|986.68|976.18|986.43|975.93|7
1653838970000|2022-05-29 15:42:50|986.65|976.15|986.61|976.11|986.78|976.28|986.61|976.11|18
1653838980000|2022-05-29 15:43:00|986.62|976.12|987.06|976.56|987.06|976.56|986.61|976.11|13
1653838990000|2022-05-29 15:43:10|987.05|976.55|987.1|976.6|987.1|976.6|987.05|976.55|7
1653839000000|2022-05-29 15:43:20|987.32|976.82|987.45|976.95|987.45|976.95|987.27|976.77|7
1653839010000|2022-05-29 15:43:30|987.48|976.98|987.22|976.72|987.48|976.98|987.22|976.72|2
1653839020000|2022-05-29 15:43:40|987.45|976.95|987.48|976.98|987.51|977.01|987.44|976.94|7
1653839030000|2022-05-29 15:43:50|987.61|977.11|987.61|977.11|987.62|977.12|987.61|977.11|3
1653839040000|2022-05-29 15:44:00|987.62|977.12|987.69|977.19|987.81|977.31|987.62|977.12|14
1653839050000|2022-05-29 15:44:10|987.7|977.2|987.56|977.06|987.7|977.2|987.56|977.06|14
1653839060000|2022-05-29 15:44:20|987.57|977.07|987.84|977.34|987.84|977.34|987.57|977.07|13
1653839070000|2022-05-29 15:44:30|987.85|977.35|988.03|977.53|988.03|977.53|987.82|977.32|17
1653839080000|2022-05-29 15:44:40|988.08|977.58|986.96|976.46|988.08|977.58|986.96|976.46|17
1653839100000|2022-05-29 15:45:00|986.97|976.47|987.7|977.2|987.7|977.2|986.97|976.47|7
1653839110000|2022-05-29 15:45:10|987.71|977.21|987.75|977.25|987.77|977.27|987.71|977.21|5
1653839120000|2022-05-29 15:45:20|987.71|977.21|987.75|977.25|987.75|977.25|987.67|977.17|9
1653839130000|2022-05-29 15:45:30|987.76|977.26|987.44|976.94|987.77|977.27|987.44|976.94|8
1653839140000|2022-05-29 15:45:40|987.38|976.88|987.7|977.2|987.7|977.2|987.38|976.88|12
1653839150000|2022-05-29 15:45:50|987.71|977.21|987.8|977.3|987.8|977.3|987.71|977.21|2
1653839160000|2022-05-29 15:46:00|987.79|977.29|987.79|977.29|987.79|977.29|987.79|977.29|1
1653839170000|2022-05-29 15:46:10|987.78|977.28|987.78|977.28|987.78|977.28|987.78|977.28|1
1653839180000|2022-05-29 15:46:20|987.76|977.26|986.84|976.34|987.76|977.26|986.82|976.32|11
1653839190000|2022-05-29 15:46:30|986.82|976.32|986.74|976.24|986.82|976.32|986.74|976.24|3
1653839200000|2022-05-29 15:46:40|986.73|976.23|986.69|976.19|986.74|976.24|986.32|975.82|6
1653839210000|2022-05-29 15:46:50|986.72|976.22|986.72|976.22|986.74|976.24|986.72|976.22|4
1653839220000|2022-05-29 15:47:00|986.74|976.24|986.79|976.29|986.79|976.29|986.74|976.24|6
1653839230000|2022-05-29 15:47:10|986.76|976.26|985.88|975.38|986.76|976.26|985.83|975.33|11
1653839240000|2022-05-29 15:47:20|985.93|975.43|985.84|975.34|985.98|975.48|985.83|975.33|8
1653839250000|2022-05-29 15:47:30|985.68|975.18|985.67|975.17|985.69|975.19|985.51|975.01|10
1653839260000|2022-05-29 15:47:40|985.68|975.18|985.68|975.18|985.69|975.19|985.68|975.18|5
1653839270000|2022-05-29 15:47:50|985.66|975.16|985.65|975.15|985.66|975.16|985.63|975.13|9
1653839280000|2022-05-29 15:48:00|985.5|975|983.88|973.38|985.5|975|983.88|973.38|19
1653839290000|2022-05-29 15:48:10|983.87|973.37|983.85|973.35|983.88|973.38|983.85|973.35|4
1653839300000|2022-05-29 15:48:20|983.87|973.37|984.08|973.58|984.62|974.12|983.87|973.37|21
1653839310000|2022-05-29 15:48:30|984.07|973.57|984.05|973.55|984.11|973.61|984.05|973.55|5
1653839320000|2022-05-29 15:48:40|984|973.5|984.04|973.54|984.04|973.54|983.99|973.49|4
1653839330000|2022-05-29 15:48:50|984|973.5|983.84|973.34|984.03|973.53|983.8|973.3|11
1653839350000|2022-05-29 15:49:10|983.83|973.33|983.83|973.33|983.83|973.33|983.83|973.33|1
1653839360000|2022-05-29 15:49:20|983.79|973.29|983.79|973.29|983.79|973.29|983.79|973.29|1
1653839370000|2022-05-29 15:49:30|983.83|973.33|983.84|973.34|983.86|973.36|983.83|973.33|6
1653839380000|2022-05-29 15:49:40|983.86|973.36|983.69|973.19|983.86|973.36|983.69|973.19|2
1653839390000|2022-05-29 15:49:50|983.84|973.34|983.84|973.34|983.84|973.34|983.84|973.34|1
1653839410000|2022-05-29 15:50:10|983.83|973.33|984.69|974.19|984.69|974.19|983.83|973.33|18
1653839420000|2022-05-29 15:50:20|984.71|974.21|984.83|974.33|984.84|974.34|984.71|974.21|8
1653839430000|2022-05-29 15:50:30|984.84|974.34|984.84|974.34|984.84|974.34|984.84|974.34|1
1653839440000|2022-05-29 15:50:40|984.83|974.33|984.83|974.33|984.83|974.33|984.83|974.33|1
1653839460000|2022-05-29 15:51:00|984.91|974.41|985.66|975.16|985.66|975.16|984.88|974.38|13
1653839470000|2022-05-29 15:51:10|985.72|975.22|986.46|975.96|986.46|975.96|985.72|975.22|12
1653839480000|2022-05-29 15:51:20|986.45|975.95|986.51|976.01|986.51|976.01|986.45|975.95|5
1653839490000|2022-05-29 15:51:30|986.5|976|986.42|975.92|986.55|976.05|986.19|975.69|13
1653839500000|2022-05-29 15:51:40|986.19|975.69|987.17|976.67|987.17|976.67|986.19|975.69|25
1653839510000|2022-05-29 15:51:50|987.25|976.75|987.33|976.83|987.37|976.87|987.25|976.75|12
1653839520000|2022-05-29 15:52:00|987.06|976.56|986.93|976.43|987.06|976.56|986.56|976.06|12
1653839530000|2022-05-29 15:52:10|986.91|976.41|986.93|976.43|986.93|976.43|986.91|976.41|2
1653839540000|2022-05-29 15:52:20|986.83|976.33|986.66|976.16|986.83|976.33|986.61|976.11|15
1653839550000|2022-05-29 15:52:30|986.67|976.17|986.83|976.33|986.88|976.38|986.67|976.17|10
1653839560000|2022-05-29 15:52:40|986.72|976.22|986.27|975.77|986.72|976.22|986.27|975.77|10
1653839570000|2022-05-29 15:52:50|986.61|976.11|986.46|975.96|986.61|976.11|986.44|975.94|7
1653839580000|2022-05-29 15:53:00|986.47|975.97|986.7|976.2|986.7|976.2|986.47|975.97|7
1653839590000|2022-05-29 15:53:10|986.71|976.21|986.71|976.21|986.71|976.21|986.71|976.21|1
1653839600000|2022-05-29 15:53:20|986.74|976.24|986.81|976.31|986.95|976.45|986.74|976.24|13
1653839610000|2022-05-29 15:53:30|986.8|976.3|986.93|976.43|986.94|976.44|986.8|976.3|5
1653839620000|2022-05-29 15:53:40|986.92|976.42|986.75|976.25|986.92|976.42|986.75|976.25|11
1653839630000|2022-05-29 15:53:50|986.76|976.26|986.65|976.15|986.76|976.26|986.63|976.13|3
1653839640000|2022-05-29 15:54:00|986.61|976.11|986.62|976.12|986.62|976.12|986.6|976.1|6
1653839650000|2022-05-29 15:54:10|986.61|976.11|986.63|976.13|986.63|976.13|986.61|976.11|2
1653839660000|2022-05-29 15:54:20|986.62|976.12|986.63|976.13|986.63|976.13|986.62|976.12|2
1653839680000|2022-05-29 15:54:40|986.41|975.91|985.84|975.34|986.41|975.91|985.84|975.34|11
1653839690000|2022-05-29 15:54:50|985.74|975.24|985.24|974.74|985.74|975.24|985.23|974.73|13
1653839700000|2022-05-29 15:55:00|985.34|974.84|985.87|975.37|985.89|975.39|985.34|974.84|14
1653839720000|2022-05-29 15:55:20|985.88|975.38|985.93|975.43|985.96|975.46|985.88|975.38|8
1653839730000|2022-05-29 15:55:30|985.9|975.4|985.88|975.38|985.91|975.41|985.88|975.38|4
1653839740000|2022-05-29 15:55:40|985.66|975.16|985.66|975.16|985.66|975.16|985.66|975.16|1
1653839750000|2022-05-29 15:55:50|985.47|974.97|985.67|975.17|985.67|975.17|985.47|974.97|3
1653839760000|2022-05-29 15:56:00|985.66|975.16|985.66|975.16|985.66|975.16|985.66|975.16|1
1653839770000|2022-05-29 15:56:10|985.71|975.21|985.71|975.21|985.71|975.21|985.71|975.21|1
1653839780000|2022-05-29 15:56:20|985.7|975.2|985.68|975.18|985.7|975.2|985.67|975.17|5
1653839790000|2022-05-29 15:56:30|985.69|975.19|985.69|975.19|985.69|975.19|985.69|975.19|1
1653839800000|2022-05-29 15:56:40|985.6|975.1|985.73|975.23|985.73|975.23|985.59|975.09|10
1653839810000|2022-05-29 15:56:50|985.72|975.22|986.6|976.1|986.6|976.1|985.72|975.22|17
1653839820000|2022-05-29 15:57:00|986.62|976.12|986.65|976.15|986.76|976.26|986.62|976.12|12
1653839830000|2022-05-29 15:57:10|986.49|975.99|986.55|976.05|986.68|976.18|986.49|975.99|8
1653839840000|2022-05-29 15:57:20|986.56|976.06|986.71|976.21|986.71|976.21|986.56|976.06|6
1653839850000|2022-05-29 15:57:30|986.7|976.2|986.74|976.24|986.74|976.24|986.7|976.2|5
1653839860000|2022-05-29 15:57:40|986.71|976.21|986.09|975.59|986.71|976.21|986.09|975.59|9
1653839870000|2022-05-29 15:57:50|986.11|975.61|986.4|975.9|986.41|975.91|986.09|975.59|12
1653839880000|2022-05-29 15:58:00|986.41|975.91|986.19|975.69|986.41|975.91|986.15|975.65|11
1653839890000|2022-05-29 15:58:10|986.2|975.7|986.18|975.68|986.24|975.74|986.16|975.66|11
1653839900000|2022-05-29 15:58:20|986.17|975.67|986.3|975.8|986.34|975.84|986.15|975.65|10
1653839910000|2022-05-29 15:58:30|986.31|975.81|986.37|975.87|986.37|975.87|986.31|975.81|4
1653839920000|2022-05-29 15:58:40|986.36|975.86|986.15|975.65|986.36|975.86|986.15|975.65|5
1653839930000|2022-05-29 15:58:50|986.25|975.75|986.33|975.83|986.35|975.85|986.02|975.52|9
1653839940000|2022-05-29 15:59:00|986.32|975.82|985.64|975.14|986.32|975.82|985.64|975.14|14
1653839950000|2022-05-29 15:59:10|985.76|975.26|985.8|975.3|985.8|975.3|985.76|975.26|2
1653839960000|2022-05-29 15:59:20|985.69|975.19|985.03|974.53|985.69|975.19|985|974.5|14
1653839970000|2022-05-29 15:59:30|984.97|974.47|985.61|975.11|985.61|975.11|984.97|974.47|4
1653839980000|2022-05-29 15:59:40|985.63|975.13|985.43|974.93|985.71|975.21|985.4|974.9|10
1653839990000|2022-05-29 15:59:50|985.35|974.85|985.69|975.19|985.69|975.19|985.35|974.85|12
1653840000000|2022-05-29 16:00:00|985.68|975.18|985.68|975.18|985.68|975.18|985.68|975.18|1
1653840010000|2022-05-29 16:00:10|985.71|975.21|985.74|975.24|985.77|975.27|985.71|975.21|9
1653840020000|2022-05-29 16:00:20|985.73|975.23|985.7|975.2|986.39|975.89|985.66|975.16|21
1653840030000|2022-05-29 16:00:30|985.71|975.21|985.75|975.25|985.75|975.25|985.71|975.21|4
1653840040000|2022-05-29 16:00:40|985.73|975.23|985.73|975.23|985.73|975.23|985.72|975.22|3
1653840050000|2022-05-29 16:00:50|985.74|975.24|985.73|975.23|985.79|975.29|985.73|975.23|10
1653840060000|2022-05-29 16:01:00|985.77|975.27|985.78|975.28|985.78|975.28|985.76|975.26|4
1653840070000|2022-05-29 16:01:10|985.79|975.29|985.77|975.27|985.79|975.29|985.77|975.27|2
1653840080000|2022-05-29 16:01:20|985.78|975.28|985.9|975.4|986.35|975.85|985.78|975.28|24
1653840090000|2022-05-29 16:01:30|985.87|975.37|985.85|975.35|985.87|975.37|985.84|975.34|5
1653840100000|2022-05-29 16:01:40|985.73|975.23|985.74|975.24|985.85|975.35|985.72|975.22|6
1653840110000|2022-05-29 16:01:50|985.78|975.28|985.82|975.32|985.87|975.37|985.78|975.28|9
1653840120000|2022-05-29 16:02:00|985.86|975.36|986.51|976.01|986.51|976.01|985.81|975.31|19
1653840130000|2022-05-29 16:02:10|986.52|976.02|986.51|976.01|986.65|976.15|986.51|976.01|7
1653840140000|2022-05-29 16:02:20|986.54|976.04|986.69|976.19|986.69|976.19|986.54|976.04|12
1653840150000|2022-05-29 16:02:30|986.68|976.18|986.55|976.05|986.68|976.18|986.51|976.01|7
1653840160000|2022-05-29 16:02:40|986.62|976.12|986.75|976.25|986.75|976.25|986.59|976.09|9
1653840170000|2022-05-29 16:02:50|986.76|976.26|987.23|976.73|987.32|976.82|986.76|976.26|14
1653840180000|2022-05-29 16:03:00|987.24|976.74|987.57|977.07|987.57|977.07|987.24|976.74|7
1653840190000|2022-05-29 16:03:10|987.6|977.1|987.51|977.01|987.63|977.13|987.51|977.01|5
1653840200000|2022-05-29 16:03:20|987.52|977.02|987.59|977.09|987.6|977.1|987.48|976.98|9
1653840210000|2022-05-29 16:03:30|988.54|978.04|989.18|978.68|989.18|978.68|988.54|978.04|16
1653840220000|2022-05-29 16:03:40|989.13|978.63|990.88|980.38|990.88|980.38|989.13|978.63|19
1653840230000|2022-05-29 16:03:50|990.89|980.39|990.88|980.38|990.9|980.4|990.79|980.29|8
1653840240000|2022-05-29 16:04:00|990.94|980.44|990.99|980.49|991.51|981.01|990.94|980.44|13
1653840250000|2022-05-29 16:04:10|991.24|980.74|991.44|980.94|991.63|981.13|991.18|980.68|11
1653840260000|2022-05-29 16:04:20|991.43|980.93|991.67|981.17|991.67|981.17|991.4|980.9|14
1653840270000|2022-05-29 16:04:30|991.68|981.18|991.97|981.47|991.97|981.47|991.47|980.97|11
1653840280000|2022-05-29 16:04:40|991.72|981.22|991.92|981.42|992.1|981.6|991.72|981.22|21
1653840290000|2022-05-29 16:04:50|991.95|981.45|992.7|982.2|992.74|982.24|991.95|981.45|12
1653840300000|2022-05-29 16:05:00|992.72|982.22|992.85|982.35|992.96|982.46|992.72|982.22|8
1653840310000|2022-05-29 16:05:10|992.86|982.36|992.49|981.99|992.86|982.36|992.49|981.99|11
1653840320000|2022-05-29 16:05:20|992.5|982|992.7|982.2|992.86|982.36|992.5|982|13
1653840330000|2022-05-29 16:05:30|992.71|982.21|992.98|982.48|992.98|982.48|992.59|982.09|14
1653840340000|2022-05-29 16:05:40|992.97|982.47|992.94|982.44|992.97|982.47|992.9|982.4|12
1653840350000|2022-05-29 16:05:50|992.9|982.4|992.75|982.25|992.9|982.4|992.75|982.25|18
1653840360000|2022-05-29 16:06:00|992.78|982.28|992.9|982.4|992.9|982.4|992.78|982.28|9
1653840370000|2022-05-29 16:06:10|992.93|982.43|993.82|983.32|993.89|983.39|992.89|982.39|18
1653840380000|2022-05-29 16:06:20|993.78|983.28|993.78|983.28|993.78|983.28|993.78|983.28|1
1653840390000|2022-05-29 16:06:30|993.45|982.95|993.12|982.62|993.45|982.95|993.09|982.59|9
1653840400000|2022-05-29 16:06:40|993|982.5|992.87|982.37|993.28|982.78|992.85|982.35|13
1653840410000|2022-05-29 16:06:50|992.88|982.38|992.9|982.4|992.9|982.4|992.85|982.35|5
1653840420000|2022-05-29 16:07:00|992.86|982.36|992.69|982.19|992.93|982.43|992.67|982.17|18
1653840430000|2022-05-29 16:07:10|992.7|982.2|992.81|982.31|992.81|982.31|992.7|982.2|3
1653840440000|2022-05-29 16:07:20|992.8|982.3|992.75|982.25|992.8|982.3|992.75|982.25|8
1653840450000|2022-05-29 16:07:30|992.73|982.23|991.91|981.41|992.73|982.23|991.01|980.51|30
1653840460000|2022-05-29 16:07:40|991.9|981.4|991.83|981.33|991.9|981.4|991.78|981.28|7
1653840470000|2022-05-29 16:07:50|991.79|981.29|990.93|980.43|991.79|981.29|990.91|980.41|17
1653840480000|2022-05-29 16:08:00|990.91|980.41|991.03|980.53|991.03|980.53|990.91|980.41|8
1653840490000|2022-05-29 16:08:10|991.06|980.56|990.89|980.39|991.07|980.57|990.89|980.39|8
1653840500000|2022-05-29 16:08:20|990.85|980.35|990.88|980.38|990.89|980.39|990.82|980.32|20
1653840510000|2022-05-29 16:08:30|990.87|980.37|990.51|980.01|990.88|980.38|990.34|979.84|15
1653840520000|2022-05-29 16:08:40|990.5|980|990.42|979.92|990.5|980|990.21|979.71|9
1653840530000|2022-05-29 16:08:50|990.44|979.94|990.43|979.93|990.44|979.94|990.43|979.93|2
1653840540000|2022-05-29 16:09:00|990.42|979.92|989.85|979.35|990.42|979.92|989.78|979.28|13
1653840550000|2022-05-29 16:09:10|989.89|979.39|989.91|979.41|989.94|979.44|989.83|979.33|10
1653840560000|2022-05-29 16:09:20|989.89|979.39|989.76|979.26|989.89|979.39|989.76|979.26|6
1653840570000|2022-05-29 16:09:30|989.75|979.25|990.85|980.35|990.96|980.46|989.75|979.25|16
1653840580000|2022-05-29 16:09:40|990.88|980.38|990.87|980.37|990.88|980.38|990.77|980.27|14
1653840590000|2022-05-29 16:09:50|990.83|980.33|990.88|980.38|990.88|980.38|990.83|980.33|2
1653840600000|2022-05-29 16:10:00|990.83|980.33|990.89|980.39|990.89|980.39|990.83|980.33|3
1653840620000|2022-05-29 16:10:20|990.87|980.37|990.72|980.22|990.89|980.39|990.61|980.11|8
1653840630000|2022-05-29 16:10:30|990.61|980.11|990.87|980.37|990.88|980.38|990.56|980.06|14
1653840640000|2022-05-29 16:10:40|990.88|980.38|990.71|980.21|990.88|980.38|990.4|979.9|9
1653840650000|2022-05-29 16:10:50|990.56|980.06|990.61|980.11|990.61|980.11|990.56|980.06|6
1653840660000|2022-05-29 16:11:00|990.56|980.06|990.51|980.01|990.61|980.11|990.51|980.01|5
1653840670000|2022-05-29 16:11:10|990.68|980.18|990.46|979.96|990.69|980.19|990.46|979.96|9
1653840680000|2022-05-29 16:11:20|990.45|979.95|990.91|980.41|990.91|980.41|990.45|979.95|6
1653840690000|2022-05-29 16:11:30|990.89|980.39|990.52|980.02|990.93|980.43|990.37|979.87|22
1653840710000|2022-05-29 16:11:50|990.51|980.01|990.66|980.16|990.68|980.18|990.5|980|9
1653840720000|2022-05-29 16:12:00|990.68|980.18|990.49|979.99|990.68|980.18|990.49|979.99|3
1653840730000|2022-05-29 16:12:10|990.57|980.07|990.58|980.08|990.59|980.09|990.55|980.05|5
1653840740000|2022-05-29 16:12:20|990.57|980.07|990.2|979.7|990.57|980.07|990.2|979.7|6
1653840760000|2022-05-29 16:12:40|990.22|979.72|990.22|979.72|990.23|979.73|990.22|979.72|3
1653840770000|2022-05-29 16:12:50|990.03|979.53|989.47|978.97|990.06|979.56|989.39|978.89|12
1653840780000|2022-05-29 16:13:00|989.3|978.8|988.72|978.22|989.3|978.8|988.72|978.22|15
1653840790000|2022-05-29 16:13:10|988.74|978.24|988.69|978.19|988.74|978.24|988.56|978.06|14
1653840800000|2022-05-29 16:13:20|988.83|978.33|989.34|978.84|989.34|978.84|988.8|978.3|13
1653840810000|2022-05-29 16:13:30|989.36|978.86|989.09|978.59|989.43|978.93|989.09|978.59|5
1653840820000|2022-05-29 16:13:40|989.43|978.93|989.69|979.19|989.69|979.19|989.41|978.91|9
1653840830000|2022-05-29 16:13:50|989.71|979.21|989.64|979.14|989.74|979.24|989.62|979.12|11
1653840840000|2022-05-29 16:14:00|989.63|979.13|989.43|978.93|989.63|979.13|989.32|978.82|7
1653840870000|2022-05-29 16:14:30|989.46|978.96|989.51|979.01|989.56|979.06|989.46|978.96|7
1653840880000|2022-05-29 16:14:40|989.52|979.02|989.51|979.01|989.52|979.02|989.51|979.01|2
1653840900000|2022-05-29 16:15:00|989.52|979.02|988.17|977.67|989.53|979.03|988.17|977.67|14
1653840910000|2022-05-29 16:15:10|988.16|977.66|987.8|977.3|988.16|977.66|987.77|977.27|18
1653840920000|2022-05-29 16:15:20|987.87|977.37|987.65|977.15|987.91|977.41|987.62|977.12|16
1653840930000|2022-05-29 16:15:30|987.4|976.9|987.46|976.96|987.82|977.32|987.4|976.9|10
1653840940000|2022-05-29 16:15:40|987.41|976.91|987.24|976.74|987.75|977.25|987.24|976.74|11
1653840950000|2022-05-29 16:15:50|987.42|976.92|987.31|976.81|987.58|977.08|987.29|976.79|7
1653840960000|2022-05-29 16:16:00|987.45|976.95|987.23|976.73|987.49|976.99|987.23|976.73|4
1653840970000|2022-05-29 16:16:10|987.11|976.61|987.12|976.62|987.33|976.83|987.11|976.61|9
1653840980000|2022-05-29 16:16:20|987.14|976.64|988.1|977.6|988.19|977.69|987.14|976.64|16
1653840990000|2022-05-29 16:16:30|988.41|977.91|988.13|977.63|988.69|978.19|988.1|977.6|12
1653841010000|2022-05-29 16:16:50|988.12|977.62|988.11|977.61|988.12|977.62|988.04|977.54|3
1653841020000|2022-05-29 16:17:00|988.04|977.54|988.08|977.58|988.11|977.61|988.04|977.54|3
1653841030000|2022-05-29 16:17:10|988.09|977.59|989.06|978.56|989.06|978.56|988.09|977.59|16
1653841040000|2022-05-29 16:17:20|989.07|978.57|990.36|979.86|990.36|979.86|989.07|978.57|13
1653841050000|2022-05-29 16:17:30|990.59|980.09|990.26|979.76|990.64|980.14|990.26|979.76|7
1653841060000|2022-05-29 16:17:40|990.45|979.95|990.44|979.94|990.45|979.95|990.27|979.77|3
1653841070000|2022-05-29 16:17:50|990.27|979.77|990.57|980.07|990.67|980.17|990.27|979.77|11
1653841080000|2022-05-29 16:18:00|990.75|980.25|990.75|980.25|990.75|980.25|990.41|979.91|8
1653841090000|2022-05-29 16:18:10|990.58|980.08|990.58|980.08|990.58|980.08|990.58|980.08|1
1653841100000|2022-05-29 16:18:20|990.75|980.25|990.75|980.25|990.75|980.25|990.75|980.25|1
1653841110000|2022-05-29 16:18:30|990.8|980.3|990.8|980.3|990.81|980.31|990.8|980.3|3
1653841120000|2022-05-29 16:18:40|990.81|980.31|991.08|980.58|991.08|980.58|990.55|980.05|19
1653841130000|2022-05-29 16:18:50|991.16|980.66|992.64|982.14|992.64|982.14|991.16|980.66|26
1653841140000|2022-05-29 16:19:00|992.42|981.92|991.63|981.13|992.42|981.92|991.57|981.07|24
1653841150000|2022-05-29 16:19:10|991.71|981.21|991.85|981.35|991.88|981.38|991.7|981.2|10
1653841160000|2022-05-29 16:19:20|991.84|981.34|991.86|981.36|991.94|981.44|991.68|981.18|10
1653841170000|2022-05-29 16:19:30|991.85|981.35|991.9|981.4|991.95|981.45|991.77|981.27|18
1653841180000|2022-05-29 16:19:40|991.91|981.41|992.45|981.95|992.45|981.95|991.91|981.41|9
1653841190000|2022-05-29 16:19:50|992.62|982.12|993.77|983.27|993.82|983.32|992.62|982.12|16
1653841200000|2022-05-29 16:20:00|993.79|983.29|993.77|983.27|993.79|983.29|993.77|983.27|4
1653841210000|2022-05-29 16:20:10|993.57|983.07|993.06|982.56|993.57|983.07|992.93|982.43|11
1653841220000|2022-05-29 16:20:20|993.05|982.55|992.99|982.49|993.09|982.59|992.96|982.46|7
1653841230000|2022-05-29 16:20:30|992.97|982.47|992.94|982.44|992.97|982.47|992.94|982.44|3
1653841240000|2022-05-29 16:20:40|992.93|982.43|993.15|982.65|993.15|982.65|992.93|982.43|11
1653841250000|2022-05-29 16:20:50|993.14|982.64|993.57|983.07|993.57|983.07|993.1|982.6|18
1653841260000|2022-05-29 16:21:00|993.56|983.06|994.81|984.31|994.81|984.31|993.55|983.05|16
1653841270000|2022-05-29 16:21:10|994.83|984.33|994.88|984.38|995.25|984.75|994.83|984.33|25
1653841280000|2022-05-29 16:21:20|994.9|984.4|994.74|984.24|995.82|985.32|994.74|984.24|22
1653841290000|2022-05-29 16:21:30|994.83|984.33|994.97|984.47|994.97|984.47|994.73|984.23|22
1653841300000|2022-05-29 16:21:40|994.96|984.46|995.04|984.54|995.04|984.54|994.96|984.46|4
1653841310000|2022-05-29 16:21:50|995.01|984.51|995.01|984.51|995.01|984.51|994.88|984.38|14
1653841320000|2022-05-29 16:22:00|995.32|984.82|995.84|985.34|995.84|985.34|995.32|984.82|19
1653841330000|2022-05-29 16:22:10|995.82|985.32|995.63|985.13|995.86|985.36|995.63|985.13|10
1653841340000|2022-05-29 16:22:20|995.66|985.16|995.63|985.13|995.81|985.31|995.42|984.92|23
1653841350000|2022-05-29 16:22:30|995.67|985.17|995.62|985.12|995.82|985.32|995.55|985.05|18
1653841360000|2022-05-29 16:22:40|995.61|985.11|995.61|985.11|995.62|985.12|995.61|985.11|3
1653841370000|2022-05-29 16:22:50|995.6|985.1|995.2|984.7|995.79|985.29|995.2|984.7|16
1653841380000|2022-05-29 16:23:00|995.23|984.73|995.06|984.56|995.23|984.73|995.06|984.56|6
1653841390000|2022-05-29 16:23:10|994.92|984.42|994.87|984.37|994.95|984.45|994.87|984.37|7
1653841400000|2022-05-29 16:23:20|994.77|984.27|995.56|985.06|995.56|985.06|994.77|984.27|12
1653841410000|2022-05-29 16:23:30|995.55|985.05|995.55|985.05|995.55|985.05|995.38|984.88|5
1653841420000|2022-05-29 16:23:40|995.53|985.03|995.53|985.03|995.53|985.03|995.53|985.03|1
1653841430000|2022-05-29 16:23:50|995.52|985.02|995.05|984.55|995.52|985.02|995.03|984.53|12
1653841440000|2022-05-29 16:24:00|995.01|984.51|994.9|984.4|995.02|984.52|994.87|984.37|14
1653841450000|2022-05-29 16:24:10|994.89|984.39|994.76|984.26|995.02|984.52|994.68|984.18|11
1653841460000|2022-05-29 16:24:20|994.73|984.23|994.9|984.4|994.9|984.4|994.72|984.22|7
1653841470000|2022-05-29 16:24:30|994.88|984.38|994.94|984.44|994.94|984.44|994.76|984.26|18
1653841480000|2022-05-29 16:24:40|994.98|984.48|995.84|985.34|995.84|985.34|994.94|984.44|18
1653841490000|2022-05-29 16:24:50|995.85|985.35|995.84|985.34|995.85|985.35|995.84|985.34|2
1653841500000|2022-05-29 16:25:00|995.68|985.18|995.72|985.22|995.72|985.22|995.56|985.06|7
1653841510000|2022-05-29 16:25:10|995.6|985.1|995.6|985.1|995.6|985.1|995.6|985.1|1
1653841520000|2022-05-29 16:25:20|995.56|985.06|994.97|984.47|995.69|985.19|994.86|984.36|22
1653841530000|2022-05-29 16:25:30|995.01|984.51|995.02|984.52|995.02|984.52|995.01|984.51|2
1653841540000|2022-05-29 16:25:40|995.25|984.75|995.7|985.2|995.78|985.28|995.24|984.74|12
1653841550000|2022-05-29 16:25:50|995.71|985.21|995.71|985.21|995.71|985.21|995.71|985.21|1
1653841570000|2022-05-29 16:26:10|995.7|985.2|995.78|985.28|995.78|985.28|995.7|985.2|2
1653841580000|2022-05-29 16:26:20|995.77|985.27|995.46|984.96|995.77|985.27|995.46|984.96|7
1653841590000|2022-05-29 16:26:30|995.49|984.99|995.46|984.96|995.49|984.99|995.46|984.96|2
1653841600000|2022-05-29 16:26:40|995.44|984.94|995.6|985.1|995.6|985.1|995.44|984.94|4
1653841610000|2022-05-29 16:26:50|995.59|985.09|995.59|985.09|995.59|985.09|995.59|985.09|1
1653841620000|2022-05-29 16:27:00|995.65|985.15|995.51|985.01|995.65|985.15|995.51|985.01|6
1653841640000|2022-05-29 16:27:20|995.65|985.15|995.66|985.16|995.66|985.16|995.4|984.9|6
1653841650000|2022-05-29 16:27:30|995.67|985.17|995.66|985.16|995.67|985.17|995.66|985.16|2
1653841660000|2022-05-29 16:27:40|996.58|986.08|996.88|986.38|996.89|986.39|996.58|986.08|14
1653841670000|2022-05-29 16:27:50|996.89|986.39|995.94|985.44|996.89|986.39|995.94|985.44|17
1653841680000|2022-05-29 16:28:00|995.93|985.43|995.64|985.14|995.94|985.44|995.64|985.14|13
1653841690000|2022-05-29 16:28:10|995.63|985.13|995.83|985.33|995.83|985.33|995.63|985.13|13
1653841700000|2022-05-29 16:28:20|995.82|985.32|995.94|985.44|995.94|985.44|995.78|985.28|11
1653841710000|2022-05-29 16:28:30|995.89|985.39|995.87|985.37|995.89|985.39|995.86|985.36|3
1653841720000|2022-05-29 16:28:40|995.86|985.36|995.94|985.44|995.95|985.45|995.86|985.36|3
1653841730000|2022-05-29 16:28:50|995.87|985.37|995.86|985.36|995.9|985.4|995.81|985.31|14
1653841750000|2022-05-29 16:29:10|995.85|985.35|996.03|985.53|996.03|985.53|995.85|985.35|10
1653841760000|2022-05-29 16:29:20|996.05|985.55|996.04|985.54|996.05|985.55|996.04|985.54|2
1653841770000|2022-05-29 16:29:30|996.05|985.55|996.06|985.56|996.09|985.59|996.05|985.55|7
1653841780000|2022-05-29 16:29:40|996.05|985.55|995.99|985.49|996.05|985.55|995.99|985.49|6
1653841790000|2022-05-29 16:29:50|996.09|985.59|996.05|985.55|996.09|985.59|996.05|985.55|3
1653841800000|2022-05-29 16:30:00|996.1|985.6|996.44|985.94|996.63|986.13|996.1|985.6|16
1653841810000|2022-05-29 16:30:10|996.42|985.92|995.98|985.48|996.53|986.03|995.98|985.48|13
1653841820000|2022-05-29 16:30:20|995.88|985.38|995.91|985.41|996.02|985.52|995.74|985.24|7
1653841830000|2022-05-29 16:30:30|996.02|985.52|995.91|985.41|996.02|985.52|995.91|985.41|5
1653841840000|2022-05-29 16:30:40|995.88|985.38|995.4|984.9|995.93|985.43|995.39|984.89|8
1653841850000|2022-05-29 16:30:50|995.33|984.83|995.94|985.44|995.94|985.44|995.28|984.78|6
1653841860000|2022-05-29 16:31:00|995.99|985.49|995.97|985.47|996|985.5|995.94|985.44|11
1653841870000|2022-05-29 16:31:10|995.93|985.43|995.63|985.13|995.96|985.46|995.63|985.13|8
1653841880000|2022-05-29 16:31:20|995.49|984.99|995.33|984.83|995.49|984.99|995.33|984.83|5
1653841890000|2022-05-29 16:31:30|995.2|984.7|995.2|984.7|995.3|984.8|995.2|984.7|3
1653841900000|2022-05-29 16:31:40|995.3|984.8|995.3|984.8|995.3|984.8|995.3|984.8|1
1653841910000|2022-05-29 16:31:50|995.42|984.92|995.32|984.82|995.42|984.92|995.3|984.8|5
1653841920000|2022-05-29 16:32:00|995.2|984.7|995.27|984.77|995.32|984.82|995.2|984.7|4
1653841940000|2022-05-29 16:32:20|995.32|984.82|995.32|984.82|995.32|984.82|995.31|984.81|3
1653841950000|2022-05-29 16:32:30|995.57|985.07|995.6|985.1|995.83|985.33|995.57|985.07|10
1653841960000|2022-05-29 16:32:40|995.76|985.26|995.83|985.33|995.83|985.33|995.76|985.26|7
1653841970000|2022-05-29 16:32:50|995.84|985.34|996.4|985.9|996.6|986.1|995.84|985.34|21
1653841980000|2022-05-29 16:33:00|996.39|985.89|996.36|985.86|996.53|986.03|995.85|985.35|20
1653841990000|2022-05-29 16:33:10|996.33|985.83|997.37|986.87|997.51|987.01|996.22|985.72|23
1653842000000|2022-05-29 16:33:20|997.69|987.19|997.79|987.29|997.84|987.34|997.44|986.94|19
1653842010000|2022-05-29 16:33:30|997.84|987.34|998.73|988.23|998.74|988.24|997.82|987.32|20
1653842020000|2022-05-29 16:33:40|998.76|988.26|998.76|988.26|998.76|988.26|998.73|988.23|3
1653842030000|2022-05-29 16:33:50|998.73|988.23|998.18|987.68|998.73|988.23|998.18|987.68|9
1653842040000|2022-05-29 16:34:00|998.17|987.67|997.88|987.38|998.18|987.68|997.76|987.26|16
1653842050000|2022-05-29 16:34:10|997.87|987.37|997.1|986.6|997.87|987.37|997.1|986.6|7
1653842060000|2022-05-29 16:34:20|997.22|986.72|997.37|986.87|997.37|986.87|997.22|986.72|5
1653842080000|2022-05-29 16:34:40|997.22|986.72|997.22|986.72|997.37|986.87|997.22|986.72|3
1653842090000|2022-05-29 16:34:50|997.21|986.71|997.78|987.28|997.79|987.29|997.21|986.71|9
1653842100000|2022-05-29 16:35:00|997.69|987.19|997.6|987.1|997.69|987.19|997.56|987.06|6
1653842110000|2022-05-29 16:35:10|997.63|987.13|997.38|986.88|997.63|987.13|997.34|986.84|9
1653842120000|2022-05-29 16:35:20|997.22|986.72|997.21|986.71|997.22|986.72|997.21|986.71|2
1653842130000|2022-05-29 16:35:30|997.09|986.59|997.2|986.7|997.2|986.7|997.08|986.58|3
1653842140000|2022-05-29 16:35:40|997.08|986.58|997.08|986.58|997.08|986.58|997.08|986.58|1
1653842150000|2022-05-29 16:35:50|997.07|986.57|996.98|986.48|997.07|986.57|996.98|986.48|4
1653842160000|2022-05-29 16:36:00|997.02|986.52|996.48|985.98|997.02|986.52|996.37|985.87|6
1653842170000|2022-05-29 16:36:10|996.38|985.88|996.75|986.25|996.85|986.35|996.14|985.64|18
1653842180000|2022-05-29 16:36:20|996.74|986.24|996.9|986.4|996.97|986.47|996.12|985.62|22
1653842190000|2022-05-29 16:36:30|996.93|986.43|996.85|986.35|996.95|986.45|996.85|986.35|11
1653842200000|2022-05-29 16:36:40|996.86|986.36|996.54|986.04|996.87|986.37|996.54|986.04|11
1653842210000|2022-05-29 16:36:50|996.79|986.29|996.75|986.25|996.79|986.29|996.75|986.25|9
1653842220000|2022-05-29 16:37:00|996.76|986.26|996.76|986.26|996.77|986.27|996.76|986.26|3
1653842230000|2022-05-29 16:37:10|996.77|986.27|997.76|987.26|997.76|987.26|996.77|986.27|18
1653842240000|2022-05-29 16:37:20|997.77|987.27|997.71|987.21|997.96|987.46|997.71|987.21|17
1653842250000|2022-05-29 16:37:30|997.63|987.13|997.45|986.95|997.69|987.19|997.44|986.94|15
1653842260000|2022-05-29 16:37:40|997.48|986.98|997.66|987.16|997.71|987.21|997.48|986.98|10
1653842270000|2022-05-29 16:37:50|997.68|987.18|997.69|987.19|997.7|987.2|997.66|987.16|12
1653842280000|2022-05-29 16:38:00|997.66|987.16|997.23|986.73|997.81|987.31|997.23|986.73|13
1653842290000|2022-05-29 16:38:10|997.18|986.68|996.77|986.27|997.24|986.74|996.72|986.22|16
1653842300000|2022-05-29 16:38:20|996.78|986.28|996.95|986.45|997.16|986.66|996.78|986.28|10
1653842310000|2022-05-29 16:38:30|996.94|986.44|996.95|986.45|996.95|986.45|996.94|986.44|2
1653842320000|2022-05-29 16:38:40|996.94|986.44|996.27|985.77|996.94|986.44|996.22|985.72|15
1653842330000|2022-05-29 16:38:50|996.3|985.8|996.43|985.93|996.49|985.99|996.3|985.8|10
1653842340000|2022-05-29 16:39:00|996.36|985.86|996.57|986.07|996.57|986.07|996.26|985.76|11
1653842350000|2022-05-29 16:39:10|996.59|986.09|996.3|985.8|996.6|986.1|996.3|985.8|16
1653842360000|2022-05-29 16:39:20|996.29|985.79|996.26|985.76|996.29|985.79|996.26|985.76|2
1653842370000|2022-05-29 16:39:30|996.19|985.69|996.18|985.68|996.26|985.76|996.16|985.66|8
1653842380000|2022-05-29 16:39:40|996.17|985.67|995.93|985.43|996.18|985.68|995.93|985.43|7
1653842390000|2022-05-29 16:39:50|995.95|985.45|996.35|985.85|996.35|985.85|995.72|985.22|8
1653842400000|2022-05-29 16:40:00|996.41|985.91|996.5|986|996.5|986|996.09|985.59|14
1653842410000|2022-05-29 16:40:10|996.51|986.01|996.11|985.61|996.52|986.02|996.11|985.61|9
1653842420000|2022-05-29 16:40:20|996.07|985.57|995.88|985.38|996.07|985.57|995.88|985.38|8
1653842430000|2022-05-29 16:40:30|995.9|985.4|995.92|985.42|995.92|985.42|995.9|985.4|2
1653842440000|2022-05-29 16:40:40|995.9|985.4|995.95|985.45|995.95|985.45|995.9|985.4|6
1653842450000|2022-05-29 16:40:50|995.94|985.44|995.9|985.4|995.95|985.45|995.88|985.38|12
1653842460000|2022-05-29 16:41:00|995.89|985.39|996.09|985.59|996.12|985.62|995.89|985.39|17
1653842470000|2022-05-29 16:41:10|996.1|985.6|996.78|986.28|996.78|986.28|996.02|985.52|23
1653842480000|2022-05-29 16:41:20|996.79|986.29|994.79|984.29|996.79|986.29|994.79|984.29|26
1653842490000|2022-05-29 16:41:30|994.66|984.16|994.88|984.38|994.88|984.38|994.04|983.54|22
1653842500000|2022-05-29 16:41:40|994.94|984.44|994.88|984.38|994.95|984.45|994.84|984.34|9
1653842510000|2022-05-29 16:41:50|994.84|984.34|994.81|984.31|994.84|984.34|994.79|984.29|5
1653842520000|2022-05-29 16:42:00|994.82|984.32|995.1|984.6|995.14|984.64|994.67|984.17|19
1653842530000|2022-05-29 16:42:10|995.09|984.59|995.1|984.6|995.1|984.6|995.08|984.58|4
1653842540000|2022-05-29 16:42:20|995.01|984.51|994.96|984.46|995.03|984.53|994.96|984.46|8
1653842550000|2022-05-29 16:42:30|994.97|984.47|994.96|984.46|995.02|984.52|994.96|984.46|7
1653842560000|2022-05-29 16:42:40|994.97|984.47|994.8|984.3|995.02|984.52|994.8|984.3|10
1653842570000|2022-05-29 16:42:50|994.79|984.29|994.39|983.89|994.79|984.29|994.39|983.89|3
1653842580000|2022-05-29 16:43:00|994.78|984.28|994.78|984.28|994.85|984.35|994.78|984.28|5
1653842590000|2022-05-29 16:43:10|994.76|984.26|994.43|983.93|994.76|984.26|994.38|983.88|15
1653842600000|2022-05-29 16:43:20|994.44|983.94|994.71|984.21|994.76|984.26|994.29|983.79|14
1653842610000|2022-05-29 16:43:30|994.59|984.09|994.56|984.06|994.65|984.15|994.49|983.99|10
1653842620000|2022-05-29 16:43:40|994.36|983.86|994.45|983.95|994.67|984.17|994.36|983.86|14
1653842630000|2022-05-29 16:43:50|994.46|983.96|994.47|983.97|994.49|983.99|994.45|983.95|6
1653842640000|2022-05-29 16:44:00|994.48|983.98|994.56|984.06|994.56|984.06|994.46|983.96|6
1653842650000|2022-05-29 16:44:10|994.48|983.98|994.42|983.92|994.48|983.98|994.28|983.78|11
1653842660000|2022-05-29 16:44:20|994.4|983.9|995.35|984.85|995.35|984.85|994.38|983.88|13
1653842670000|2022-05-29 16:44:30|995.45|984.95|995.61|985.11|995.88|985.38|995.45|984.95|14
1653842680000|2022-05-29 16:44:40|995.62|985.12|995.61|985.11|995.62|985.12|995.61|985.11|2
1653842690000|2022-05-29 16:44:50|995.63|985.13|995.24|984.74|995.64|985.14|995.11|984.61|22
1653842700000|2022-05-29 16:45:00|995.23|984.73|995.34|984.84|995.43|984.93|995.07|984.57|18
1653842710000|2022-05-29 16:45:10|995.43|984.93|995.52|985.02|995.59|985.09|995.43|984.93|23
1653842720000|2022-05-29 16:45:20|995.4|984.9|995.08|984.58|995.5|985|995.01|984.51|15
1653842730000|2022-05-29 16:45:30|995.07|984.57|995.14|984.64|995.31|984.81|995.07|984.57|13
1653842740000|2022-05-29 16:45:40|995.03|984.53|994.83|984.33|995.2|984.7|994.72|984.22|12
1653842750000|2022-05-29 16:45:50|994.79|984.29|994.49|983.99|994.83|984.33|994.49|983.99|14
1653842760000|2022-05-29 16:46:00|994.5|984|994.63|984.13|994.63|984.13|994.49|983.99|8
1653842770000|2022-05-29 16:46:10|994.65|984.15|994.53|984.03|994.65|984.15|994.53|984.03|13
1653842780000|2022-05-29 16:46:20|994.54|984.04|994.4|983.9|994.54|984.04|994.4|983.9|9
1653842790000|2022-05-29 16:46:30|994.49|983.99|994.42|983.92|994.53|984.03|994.42|983.92|6
1653842800000|2022-05-29 16:46:40|994.41|983.91|994.32|983.82|994.42|983.92|994.28|983.78|12
1653842810000|2022-05-29 16:46:50|994.29|983.79|994.27|983.77|994.3|983.8|994.24|983.74|6
1653842820000|2022-05-29 16:47:00|994.26|983.76|994.24|983.74|994.27|983.77|994.24|983.74|8
1653842830000|2022-05-29 16:47:10|994.23|983.73|994.23|983.73|994.23|983.73|994.22|983.72|3
1653842840000|2022-05-29 16:47:20|994.24|983.74|994.15|983.65|994.31|983.81|994.15|983.65|7
1653842850000|2022-05-29 16:47:30|994.28|983.78|994.28|983.78|994.29|983.79|994.28|983.78|3
1653842860000|2022-05-29 16:47:40|994.29|983.79|994.59|984.09|994.59|984.09|994.29|983.79|13
1653842870000|2022-05-29 16:47:50|994.6|984.1|994.21|983.71|994.6|984.1|994.21|983.71|11
1653842880000|2022-05-29 16:48:00|994.23|983.73|992.89|982.39|994.24|983.74|992.88|982.38|22
1653842890000|2022-05-29 16:48:10|993.02|982.52|992.97|982.47|993.03|982.53|992.92|982.42|14
1653842900000|2022-05-29 16:48:20|992.94|982.44|992.94|982.44|992.98|982.48|992.94|982.44|4
1653842910000|2022-05-29 16:48:30|992.93|982.43|992.92|982.42|992.94|982.44|992.92|982.42|5
1653842920000|2022-05-29 16:48:40|992.95|982.45|991.66|981.16|992.95|982.45|991.6|981.1|18
1653842930000|2022-05-29 16:48:50|991.67|981.17|991.74|981.24|992.04|981.54|991.67|981.17|24
1653842940000|2022-05-29 16:49:00|991.73|981.23|991.92|981.42|991.96|981.46|991.69|981.19|19
1653842950000|2022-05-29 16:49:10|991.91|981.41|991.8|981.3|991.93|981.43|991.8|981.3|15
1653842960000|2022-05-29 16:49:20|991.79|981.29|991.44|980.94|991.83|981.33|991.3|980.8|11
1653842970000|2022-05-29 16:49:30|991.36|980.86|991.26|980.76|991.44|980.94|991.25|980.75|16
1653842980000|2022-05-29 16:49:40|991.33|980.83|991.24|980.74|991.35|980.85|991.24|980.74|8
1653842990000|2022-05-29 16:49:50|991.16|980.66|991.3|980.8|991.3|980.8|991.16|980.66|11
1653843000000|2022-05-29 16:50:00|991.23|980.73|990.82|980.32|991.28|980.78|990.82|980.32|11
1653843010000|2022-05-29 16:50:10|990.83|980.33|991.01|980.51|991.02|980.52|990.81|980.31|8
1653843020000|2022-05-29 16:50:20|991.21|980.71|991.08|980.58|991.21|980.71|991|980.5|8
1653843030000|2022-05-29 16:50:30|990.81|980.31|990.77|980.27|991|980.5|990.77|980.27|9
1653843040000|2022-05-29 16:50:40|990.76|980.26|990.95|980.45|990.95|980.45|990.75|980.25|4
1653843050000|2022-05-29 16:50:50|990.97|980.47|991.02|980.52|991.17|980.67|990.97|980.47|12
1653843060000|2022-05-29 16:51:00|991.01|980.51|991.02|980.52|991.02|980.52|991.01|980.51|2
1653843070000|2022-05-29 16:51:10|991.13|980.63|991.14|980.64|991.14|980.64|991.13|980.63|2
1653843080000|2022-05-29 16:51:20|990.96|980.46|990.47|979.97|990.96|980.46|990.4|979.9|14
1653843090000|2022-05-29 16:51:30|990.46|979.96|990.16|979.66|990.46|979.96|990.16|979.66|6
1653843100000|2022-05-29 16:51:40|990.11|979.61|990.08|979.58|990.11|979.61|990.08|979.58|6
1653843110000|2022-05-29 16:51:50|990.07|979.57|989.85|979.35|990.07|979.57|989.77|979.27|10
1653843120000|2022-05-29 16:52:00|989.86|979.36|989.76|979.26|989.86|979.36|989.76|979.26|9
1653843130000|2022-05-29 16:52:10|989.77|979.27|989.74|979.24|989.77|979.27|989.74|979.24|2
1653843140000|2022-05-29 16:52:20|989.73|979.23|989.85|979.35|989.85|979.35|989.73|979.23|13
1653843150000|2022-05-29 16:52:30|989.86|979.36|989.78|979.28|989.87|979.37|989.77|979.27|8
1653843160000|2022-05-29 16:52:40|989.81|979.31|989.85|979.35|989.85|979.35|989.81|979.31|4
1653843170000|2022-05-29 16:52:50|989.86|979.36|990.18|979.68|990.29|979.79|989.86|979.36|12
1653843180000|2022-05-29 16:53:00|990.22|979.72|990.34|979.84|990.34|979.84|990.14|979.64|21
1653843190000|2022-05-29 16:53:10|990.33|979.83|990.32|979.82|990.41|979.91|990.16|979.66|19
1653843200000|2022-05-29 16:53:20|990.29|979.79|990.63|980.13|990.64|980.14|990.16|979.66|20
1653843210000|2022-05-29 16:53:30|990.64|980.14|990.66|980.16|990.66|980.16|990.43|979.93|12
1653843220000|2022-05-29 16:53:40|990.45|979.95|990.53|980.03|990.76|980.26|990.45|979.95|23
1653843230000|2022-05-29 16:53:50|990.76|980.26|990.8|980.3|990.8|980.3|990.75|980.25|5
1653843240000|2022-05-29 16:54:00|990.75|980.25|990.71|980.21|990.75|980.25|990.68|980.18|8
1653843250000|2022-05-29 16:54:10|990.74|980.24|990.83|980.33|990.83|980.33|990.74|980.24|6
1653843260000|2022-05-29 16:54:20|990.82|980.32|991.13|980.63|991.13|980.63|990.75|980.25|24
1653843270000|2022-05-29 16:54:30|991.59|981.09|992.01|981.51|992.01|981.51|991.59|981.09|16
1653843280000|2022-05-29 16:54:40|992.05|981.55|992.41|981.91|992.55|982.05|992.05|981.55|15
1653843290000|2022-05-29 16:54:50|992.42|981.92|992.46|981.96|992.47|981.97|992.41|981.91|14
1653843300000|2022-05-29 16:55:00|992.45|981.95|992.44|981.94|992.45|981.95|992.44|981.94|2
1653843310000|2022-05-29 16:55:10|992.45|981.95|992.43|981.93|992.45|981.95|992.42|981.92|6
1653843320000|2022-05-29 16:55:20|992.44|981.94|992.43|981.93|992.44|981.94|992.43|981.93|2
1653843330000|2022-05-29 16:55:30|992.4|981.9|992.32|981.82|992.4|981.9|992.32|981.82|6
1653843340000|2022-05-29 16:55:40|992.33|981.83|992.31|981.81|992.33|981.83|992.31|981.81|3
1653843350000|2022-05-29 16:55:50|992.32|981.82|992.36|981.86|992.36|981.86|992.32|981.82|4
1653843360000|2022-05-29 16:56:00|992.32|981.82|992.36|981.86|992.36|981.86|992.32|981.82|6
1653843370000|2022-05-29 16:56:10|992.35|981.85|991.91|981.41|992.35|981.85|991.91|981.41|9
1653843390000|2022-05-29 16:56:30|991.89|981.39|991.89|981.39|991.89|981.39|991.89|981.39|1
1653843400000|2022-05-29 16:56:40|991.84|981.34|991.64|981.14|991.84|981.34|991.64|981.14|2
1653843410000|2022-05-29 16:56:50|991.62|981.12|991.62|981.12|991.62|981.12|991.62|981.12|1
1653843420000|2022-05-29 16:57:00|991.47|980.97|991.03|980.53|991.47|980.97|991.03|980.53|9
1653843430000|2022-05-29 16:57:10|991|980.5|990.71|980.21|991|980.5|990.56|980.06|11
1653843440000|2022-05-29 16:57:20|990.7|980.2|991.23|980.73|991.24|980.74|990.7|980.2|14
1653843450000|2022-05-29 16:57:30|991.15|980.65|991.32|980.82|991.32|980.82|990.93|980.43|10
1653843460000|2022-05-29 16:57:40|991.31|980.81|991.12|980.62|991.35|980.85|991.09|980.59|9
1653843470000|2022-05-29 16:57:50|991.13|980.63|991.13|980.63|991.19|980.69|991.08|980.58|10
1653843480000|2022-05-29 16:58:00|991.14|980.64|991.43|980.93|991.43|980.93|991.14|980.64|13
1653843490000|2022-05-29 16:58:10|991.46|980.96|991.54|981.04|991.73|981.23|991.46|980.96|15
1653843500000|2022-05-29 16:58:20|991.56|981.06|991.78|981.28|991.78|981.28|991.54|981.04|14
1653843510000|2022-05-29 16:58:30|991.79|981.29|991.85|981.35|991.85|981.35|991.79|981.29|9
1653843520000|2022-05-29 16:58:40|991.86|981.36|991.73|981.23|991.86|981.36|991.73|981.23|7
1653843530000|2022-05-29 16:58:50|991.74|981.24|991.59|981.09|991.74|981.24|991.52|981.02|11
1653843540000|2022-05-29 16:59:00|991.74|981.24|991.74|981.24|991.74|981.24|991.7|981.2|3
1653843550000|2022-05-29 16:59:10|991.69|981.19|991.9|981.4|991.9|981.4|991.66|981.16|9
1653843560000|2022-05-29 16:59:20|991.86|981.36|992.59|982.09|992.59|982.09|991.86|981.36|12
1653843570000|2022-05-29 16:59:30|992.74|982.24|992.38|981.88|992.79|982.29|992.13|981.63|17
1653843580000|2022-05-29 16:59:40|992.44|981.94|992.81|982.31|992.81|982.31|992.4|981.9|19
1653843590000|2022-05-29 16:59:50|992.8|982.3|992.78|982.28|992.81|982.31|992.76|982.26|10
1653843600000|2022-05-29 17:00:00|992.77|982.27|993.1|982.6|993.1|982.6|992.77|982.27|8
1653843610000|2022-05-29 17:00:10|993.09|982.59|993.62|983.12|993.62|983.12|993.09|982.59|13
1653843620000|2022-05-29 17:00:20|993.65|983.15|992.96|982.46|993.67|983.17|992.95|982.45|18
1653843630000|2022-05-29 17:00:30|993.05|982.55|992.23|981.73|993.05|982.55|992.19|981.69|17
1653843640000|2022-05-29 17:00:40|992.16|981.66|991.84|981.34|992.17|981.67|991.84|981.34|11
1653843650000|2022-05-29 17:00:50|991.82|981.32|991.18|980.68|991.86|981.36|991.18|980.68|13
1653843660000|2022-05-29 17:01:00|991.17|980.67|991.27|980.77|991.27|980.77|991.17|980.67|2
1653843680000|2022-05-29 17:01:20|991.26|980.76|991.26|980.76|991.26|980.76|991.26|980.76|1
1653843690000|2022-05-29 17:01:30|990.97|980.47|990.88|980.38|991|980.5|990.36|979.86|24
1653843700000|2022-05-29 17:01:40|990.89|980.39|991.09|980.59|991.09|980.59|990.89|980.39|10
1653843710000|2022-05-29 17:01:50|991.08|980.58|991.42|980.92|991.42|980.92|991.07|980.57|14
1653843720000|2022-05-29 17:02:00|991.43|980.93|991.53|981.03|991.55|981.05|991.43|980.93|12
1653843730000|2022-05-29 17:02:10|991.3|980.8|991.17|980.67|991.3|980.8|991.17|980.67|7
1653843740000|2022-05-29 17:02:20|991.18|980.68|990.91|980.41|991.18|980.68|990.84|980.34|11
1653843750000|2022-05-29 17:02:30|990.89|980.39|991.24|980.74|991.24|980.74|990.89|980.39|7
1653843760000|2022-05-29 17:02:40|991.25|980.75|991.26|980.76|991.27|980.77|991.17|980.67|16
1653843770000|2022-05-29 17:02:50|991.2|980.7|990.94|980.44|991.21|980.71|990.94|980.44|10
1653843780000|2022-05-29 17:03:00|991.02|980.52|991.03|980.53|991.03|980.53|990.94|980.44|12
1653843790000|2022-05-29 17:03:10|990.95|980.45|990.84|980.34|990.95|980.45|990.83|980.33|13
1653843800000|2022-05-29 17:03:20|990.83|980.33|990.84|980.34|990.9|980.4|990.83|980.33|10
1653843810000|2022-05-29 17:03:30|990.86|980.36|990.83|980.33|990.9|980.4|990.83|980.33|7
1653843820000|2022-05-29 17:03:40|990.68|980.18|990.83|980.33|990.83|980.33|990.68|980.18|2
1653843830000|2022-05-29 17:03:50|990.82|980.32|990.83|980.33|990.84|980.34|990.76|980.26|8
1653843840000|2022-05-29 17:04:00|990.84|980.34|990.89|980.39|990.89|980.39|990.83|980.33|4
1653843850000|2022-05-29 17:04:10|990.92|980.42|990.62|980.12|990.92|980.42|990.62|980.12|16
1653843860000|2022-05-29 17:04:20|990.61|980.11|990.78|980.28|990.78|980.28|990.61|980.11|3
1653843870000|2022-05-29 17:04:30|990.77|980.27|990.87|980.37|990.88|980.38|990.77|980.27|6
1653843880000|2022-05-29 17:04:40|990.92|980.42|991.98|981.48|991.98|981.48|990.92|980.42|13
1653843890000|2022-05-29 17:04:50|992.01|981.51|991.7|981.2|992.04|981.54|991.63|981.13|11
1653843900000|2022-05-29 17:05:00|991.64|981.14|991.96|981.46|991.98|981.48|991.64|981.14|5
1653843910000|2022-05-29 17:05:10|991.98|981.48|992.3|981.8|992.3|981.8|991.92|981.42|6
1653843920000|2022-05-29 17:05:20|992.31|981.81|992.52|982.02|992.52|982.02|992.31|981.81|5
1653843930000|2022-05-29 17:05:30|992.53|982.03|992.85|982.35|992.85|982.35|992.51|982.01|7
1653843940000|2022-05-29 17:05:40|992.86|982.36|992.89|982.39|992.89|982.39|992.86|982.36|8
1653843950000|2022-05-29 17:05:50|992.83|982.33|992.8|982.3|992.85|982.35|992.79|982.29|7
1653843960000|2022-05-29 17:06:00|992.81|982.31|992.87|982.37|992.91|982.41|992.81|982.31|5
1653843970000|2022-05-29 17:06:10|992.88|982.38|993.75|983.25|993.75|983.25|992.88|982.38|23
1653843980000|2022-05-29 17:06:20|993.7|983.2|992.82|982.32|993.81|983.31|992.42|981.92|26
1653843990000|2022-05-29 17:06:30|992.88|982.38|992.88|982.38|992.88|982.38|992.88|982.38|1
1653844000000|2022-05-29 17:06:40|992.83|982.33|992.42|981.92|992.88|982.38|992.42|981.92|7
1653844010000|2022-05-29 17:06:50|992.39|981.89|992.39|981.89|992.39|981.89|992.39|981.89|1
1653844020000|2022-05-29 17:07:00|992.45|981.95|992.46|981.96|992.46|981.96|992.45|981.95|4
1653844030000|2022-05-29 17:07:10|992.48|981.98|992.23|981.73|992.54|982.04|992.22|981.72|14
1653844040000|2022-05-29 17:07:20|992.26|981.76|992.25|981.75|992.33|981.83|992.24|981.74|4
1653844050000|2022-05-29 17:07:30|992.26|981.76|992.27|981.77|992.29|981.79|992.21|981.71|12
1653844060000|2022-05-29 17:07:40|992.26|981.76|992.22|981.72|992.27|981.77|992.21|981.71|11
1653844070000|2022-05-29 17:07:50|992.21|981.71|992.2|981.7|992.27|981.77|992.16|981.66|24
1653844080000|2022-05-29 17:08:00|992.19|981.69|992.22|981.72|992.27|981.77|992.13|981.63|11
1653844090000|2022-05-29 17:08:10|992.13|981.63|992.15|981.65|992.35|981.85|992.08|981.58|11
1653844100000|2022-05-29 17:08:20|992.14|981.64|992.14|981.64|992.14|981.64|992.14|981.64|1
1653844110000|2022-05-29 17:08:30|992.13|981.63|992.2|981.7|992.2|981.7|992.13|981.63|7
1653844120000|2022-05-29 17:08:40|992.19|981.69|992.2|981.7|992.2|981.7|992.19|981.69|4
1653844130000|2022-05-29 17:08:50|992.21|981.71|992.22|981.72|992.23|981.73|992.2|981.7|7
1653844140000|2022-05-29 17:09:00|992.23|981.73|992.22|981.72|992.23|981.73|992.21|981.71|4
1653844150000|2022-05-29 17:09:10|992.2|981.7|992.18|981.68|992.2|981.7|992.16|981.66|9
1653844160000|2022-05-29 17:09:20|992.05|981.55|991.37|980.87|992.05|981.55|991.36|980.86|13
1653844170000|2022-05-29 17:09:30|991.36|980.86|991.24|980.74|991.45|980.95|991.24|980.74|4
1653844180000|2022-05-29 17:09:40|991.3|980.8|991.94|981.44|991.94|981.44|991.22|980.72|17
1653844190000|2022-05-29 17:09:50|992.02|981.52|991.82|981.32|992.17|981.67|991.82|981.32|22
1653844200000|2022-05-29 17:10:00|991.8|981.3|991.43|980.93|991.84|981.34|991.36|980.86|12
1653844210000|2022-05-29 17:10:10|991.42|980.92|991.33|980.83|991.48|980.98|991.33|980.83|20
1653844220000|2022-05-29 17:10:20|991.32|980.82|990.75|980.25|991.32|980.82|990.68|980.18|23
1653844230000|2022-05-29 17:10:30|990.66|980.16|990.68|980.18|990.69|980.19|990.64|980.14|5
1653844240000|2022-05-29 17:10:40|990.71|980.21|990.79|980.29|990.88|980.38|990.71|980.21|12
1653844250000|2022-05-29 17:10:50|990.83|980.33|990.44|979.94|990.83|980.33|990.33|979.83|24
1653844260000|2022-05-29 17:11:00|990.5|980|990.37|979.87|990.55|980.05|990.34|979.84|13
1653844270000|2022-05-29 17:11:10|990.52|980.02|990.36|979.86|990.52|980.02|990.08|979.58|13
1653844280000|2022-05-29 17:11:20|990.35|979.85|989.59|979.09|990.46|979.96|989.59|979.09|26
1653844290000|2022-05-29 17:11:30|989.6|979.1|990.32|979.82|990.32|979.82|989.55|979.05|12
1653844300000|2022-05-29 17:11:40|990.27|979.77|990.29|979.79|990.29|979.79|990.27|979.77|7
1653844310000|2022-05-29 17:11:50|990.3|979.8|990.16|979.66|990.3|979.8|990.16|979.66|8
1653844320000|2022-05-29 17:12:00|990.15|979.65|990.02|979.52|990.15|979.65|990.02|979.52|10
1653844330000|2022-05-29 17:12:10|990.01|979.51|990.04|979.54|990.09|979.59|990.01|979.51|4
1653844340000|2022-05-29 17:12:20|990.05|979.55|989.61|979.11|990.05|979.55|989.6|979.1|15
1653844350000|2022-05-29 17:12:30|989.6|979.1|989.59|979.09|989.6|979.1|989.55|979.05|10
1653844360000|2022-05-29 17:12:40|989.6|979.1|989.59|979.09|989.6|979.1|989.59|979.09|2
1653844370000|2022-05-29 17:12:50|989.6|979.1|989.55|979.05|989.62|979.12|989.53|979.03|11
1653844380000|2022-05-29 17:13:00|989.54|979.04|989.53|979.03|989.55|979.05|989.52|979.02|14
1653844390000|2022-05-29 17:13:10|989.26|978.76|989.21|978.71|989.35|978.85|989.21|978.71|14
1653844400000|2022-05-29 17:13:20|989.22|978.72|989.23|978.73|989.23|978.73|989.22|978.72|8
1653844410000|2022-05-29 17:13:30|989.27|978.77|989.24|978.74|989.27|978.77|989.17|978.67|7
1653844420000|2022-05-29 17:13:40|989.27|978.77|989.29|978.79|989.3|978.8|989.27|978.77|11
1653844430000|2022-05-29 17:13:50|989.3|978.8|989.24|978.74|989.3|978.8|989.24|978.74|9
1653844440000|2022-05-29 17:14:00|989.28|978.78|989.19|978.69|989.28|978.78|989.19|978.69|10
1653844450000|2022-05-29 17:14:10|989.2|978.7|989.2|978.7|989.24|978.74|989.2|978.7|5
1653844460000|2022-05-29 17:14:20|989.19|978.69|989.15|978.65|989.21|978.71|989.15|978.65|6
1653844470000|2022-05-29 17:14:30|989.16|978.66|989.74|979.24|989.82|979.32|989.13|978.63|14
1653844480000|2022-05-29 17:14:40|989.59|979.09|989.81|979.31|989.91|979.41|989.59|979.09|15
1653844490000|2022-05-29 17:14:50|989.79|979.29|989.87|979.37|989.94|979.44|989.79|979.29|7
1653844500000|2022-05-29 17:15:00|989.64|979.14|989.67|979.17|989.86|979.36|989.64|979.14|11
1653844510000|2022-05-29 17:15:10|989.8|979.3|989.67|979.17|989.8|979.3|989.67|979.17|2
1653844520000|2022-05-29 17:15:20|989.73|979.23|989.76|979.26|989.76|979.26|989.73|979.23|3
1653844530000|2022-05-29 17:15:30|989.78|979.28|990.67|980.17|990.67|980.17|989.67|979.17|15
1653844540000|2022-05-29 17:15:40|990.69|980.19|990.81|980.31|991.11|980.61|990.69|980.19|16
1653844550000|2022-05-29 17:15:50|990.86|980.36|990.82|980.32|990.87|980.37|990.8|980.3|14
1653844560000|2022-05-29 17:16:00|990.79|980.29|990.73|980.23|990.86|980.36|990.69|980.19|21
1653844570000|2022-05-29 17:16:10|990.74|980.24|990.12|979.62|990.74|980.24|990.07|979.57|18
1653844580000|2022-05-29 17:16:20|990.17|979.67|990.14|979.64|990.19|979.69|990.13|979.63|8
1653844590000|2022-05-29 17:16:30|990.13|979.63|989.83|979.33|990.21|979.71|989.83|979.33|8
1653844600000|2022-05-29 17:16:40|989.7|979.2|989.87|979.37|990.09|979.59|989.68|979.18|14
1653844610000|2022-05-29 17:16:50|989.65|979.15|989.66|979.16|989.88|979.38|989.64|979.14|12
1653844620000|2022-05-29 17:17:00|989.8|979.3|989.84|979.34|989.84|979.34|989.61|979.11|18
1653844630000|2022-05-29 17:17:10|989.85|979.35|990.01|979.51|990.03|979.53|989.73|979.23|15
1653844640000|2022-05-29 17:17:20|990.02|979.52|989.98|979.48|990.04|979.54|989.94|979.44|7
1653844650000|2022-05-29 17:17:30|989.99|979.49|990.05|979.55|990.05|979.55|989.98|979.48|8
1653844660000|2022-05-29 17:17:40|989.95|979.45|989.96|979.46|989.98|979.48|989.94|979.44|10
1653844670000|2022-05-29 17:17:50|989.97|979.47|990.05|979.55|990.05|979.55|989.97|979.47|7
1653844680000|2022-05-29 17:18:00|990.06|979.56|990.02|979.52|990.1|979.6|989.99|979.49|11
1653844690000|2022-05-29 17:18:10|990.03|979.53|990.05|979.55|990.06|979.56|990.03|979.53|8
1653844700000|2022-05-29 17:18:20|990.06|979.56|989.95|979.45|990.06|979.56|989.93|979.43|12
1653844710000|2022-05-29 17:18:30|989.96|979.46|989.98|979.48|989.98|979.48|989.96|979.46|3
1653844720000|2022-05-29 17:18:40|989.99|979.49|990|979.5|990|979.5|989.99|979.49|2
1653844730000|2022-05-29 17:18:50|990.01|979.51|989.18|978.68|990.02|979.52|989.18|978.68|14
1653844740000|2022-05-29 17:19:00|989.28|978.78|989.08|978.58|989.4|978.9|989.08|978.58|9
1653844750000|2022-05-29 17:19:10|989.17|978.67|988.06|977.56|989.17|978.67|988.01|977.51|23
1653844760000|2022-05-29 17:19:20|988.05|977.55|987.9|977.4|988.17|977.67|987.89|977.39|20
1653844770000|2022-05-29 17:19:30|987.66|977.16|987.5|977|987.71|977.21|987.5|977|17
1653844780000|2022-05-29 17:19:40|987.49|976.99|986.86|976.36|987.49|976.99|986.83|976.33|25
1653844790000|2022-05-29 17:19:50|986.77|976.27|986.4|975.9|986.77|976.27|986.33|975.83|29
1653844800000|2022-05-29 17:20:00|986.38|975.88|986.45|975.95|986.66|976.16|986.38|975.88|17
1653844810000|2022-05-29 17:20:10|986.46|975.96|986.58|976.08|987.24|976.74|986.46|975.96|25
1653844820000|2022-05-29 17:20:20|986.59|976.09|986.17|975.67|986.61|976.11|986.08|975.58|12
1653844830000|2022-05-29 17:20:30|986.27|975.77|986.86|976.36|986.86|976.36|986.17|975.67|14
1653844840000|2022-05-29 17:20:40|986.87|976.37|986.9|976.4|986.91|976.41|986.87|976.37|6
1653844850000|2022-05-29 17:20:50|986.91|976.41|986.92|976.42|986.92|976.42|986.89|976.39|9
1653844860000|2022-05-29 17:21:00|986.91|976.41|986.87|976.37|986.91|976.41|986.87|976.37|5
1653844870000|2022-05-29 17:21:10|986.88|976.38|987.64|977.14|987.65|977.15|986.88|976.38|15
1653844880000|2022-05-29 17:21:20|987.65|977.15|987.83|977.33|987.83|977.33|987.65|977.15|6
1653844890000|2022-05-29 17:21:30|987.82|977.32|987.5|977|987.83|977.33|987.46|976.96|8
1653844900000|2022-05-29 17:21:40|987.52|977.02|987.59|977.09|987.59|977.09|987.48|976.98|12
1653844910000|2022-05-29 17:21:50|987.74|977.24|987.74|977.24|987.74|977.24|987.52|977.02|9
1653844920000|2022-05-29 17:22:00|987.75|977.25|987.78|977.28|987.8|977.3|987.75|977.25|9
1653844930000|2022-05-29 17:22:10|987.79|977.29|987.79|977.29|987.79|977.29|987.58|977.08|3
1653844940000|2022-05-29 17:22:20|987.78|977.28|987.82|977.32|987.82|977.32|987.78|977.28|2
1653844950000|2022-05-29 17:22:30|987.81|977.31|987.81|977.31|987.81|977.31|987.8|977.3|3
1653844960000|2022-05-29 17:22:40|987.75|977.25|987.78|977.28|987.81|977.31|987.74|977.24|10
1653844970000|2022-05-29 17:22:50|987.79|977.29|987.83|977.33|987.83|977.33|987.79|977.29|2
1653844980000|2022-05-29 17:23:00|988.12|977.62|988.18|977.68|988.45|977.95|988.12|977.62|12
1653844990000|2022-05-29 17:23:10|988.02|977.52|987.99|977.49|988.03|977.53|987.99|977.49|5
1653845000000|2022-05-29 17:23:20|987.88|977.38|987.07|976.57|987.88|977.38|986.96|976.46|20
1653845010000|2022-05-29 17:23:30|986.98|976.48|986.88|976.38|987.06|976.56|986.87|976.37|7
1653845020000|2022-05-29 17:23:40|986.89|976.39|986.75|976.25|987.1|976.6|986.74|976.24|10
1653845030000|2022-05-29 17:23:50|986.74|976.24|986.12|975.62|986.74|976.24|985.95|975.45|13
1653845040000|2022-05-29 17:24:00|986.15|975.65|985.95|975.45|986.24|975.74|985.95|975.45|9
1653845050000|2022-05-29 17:24:10|985.98|975.48|985.98|975.48|985.99|975.49|985.95|975.45|6
1653845060000|2022-05-29 17:24:20|985.96|975.46|985.94|975.44|985.98|975.48|985.94|975.44|3
1653845070000|2022-05-29 17:24:30|986.15|975.65|986.46|975.96|986.51|976.01|985.94|975.44|15
1653845080000|2022-05-29 17:24:40|986.47|975.97|987.31|976.81|987.55|977.05|986.45|975.95|14
1653845090000|2022-05-29 17:24:50|987.26|976.76|986.88|976.38|987.26|976.76|986.44|975.94|18
1653845100000|2022-05-29 17:25:00|986.89|976.39|988.3|977.8|988.59|978.09|986.89|976.39|27
1653845110000|2022-05-29 17:25:10|988.29|977.79|987.91|977.41|988.31|977.81|987.85|977.35|18
1653845120000|2022-05-29 17:25:20|987.9|977.4|987.9|977.4|987.93|977.43|987.87|977.37|14
1653845130000|2022-05-29 17:25:30|987.89|977.39|987.89|977.39|987.9|977.4|987.86|977.36|11
1653845140000|2022-05-29 17:25:40|987.88|977.38|987.89|977.39|987.93|977.43|987.87|977.37|18
1653845150000|2022-05-29 17:25:50|987.93|977.43|987.93|977.43|987.93|977.43|987.88|977.38|11
1653845160000|2022-05-29 17:26:00|987.92|977.42|988.67|978.17|988.67|978.17|987.92|977.42|7
1653845170000|2022-05-29 17:26:10|988.71|978.21|988.83|978.33|988.83|978.33|988.71|978.21|16
1653845180000|2022-05-29 17:26:20|988.73|978.23|988.76|978.26|988.76|978.26|988.73|978.23|7
1653845190000|2022-05-29 17:26:30|988.77|978.27|988.77|978.27|988.78|978.28|988.77|978.27|5
1653845200000|2022-05-29 17:26:40|988.78|978.28|988.69|978.19|988.78|978.28|988.68|978.18|9
1653845210000|2022-05-29 17:26:50|988.72|978.22|988.68|978.18|988.73|978.23|988.66|978.16|9
1653845220000|2022-05-29 17:27:00|988.65|978.15|988.68|978.18|988.69|978.19|988.64|978.14|9
1653845230000|2022-05-29 17:27:10|988.69|978.19|991.37|980.87|991.37|980.87|988.69|978.19|28
1653845240000|2022-05-29 17:27:20|991.4|980.9|991.77|981.27|991.83|981.33|991.4|980.9|20
1653845250000|2022-05-29 17:27:30|991.78|981.28|992.62|982.12|992.77|982.27|991.78|981.28|19
1653845260000|2022-05-29 17:27:40|992.63|982.13|993.54|983.04|993.59|983.09|992.63|982.13|25
1653845270000|2022-05-29 17:27:50|993.55|983.05|993.72|983.22|993.8|983.3|993.53|983.03|14
1653845280000|2022-05-29 17:28:00|993.73|983.23|993.33|982.83|993.73|983.23|993.16|982.66|24
1653845290000|2022-05-29 17:28:10|993.25|982.75|992.81|982.31|993.25|982.75|992.71|982.21|23
1653845300000|2022-05-29 17:28:20|992.8|982.3|992.88|982.38|992.9|982.4|992.8|982.3|9
1653845310000|2022-05-29 17:28:30|993.14|982.64|992.87|982.37|993.17|982.67|992.78|982.28|13
1653845320000|2022-05-29 17:28:40|992.86|982.36|992.76|982.26|992.87|982.37|992.75|982.25|9
1653845330000|2022-05-29 17:28:50|992.77|982.27|992.8|982.3|992.8|982.3|992.76|982.26|7
1653845340000|2022-05-29 17:29:00|992.77|982.27|992.8|982.3|992.8|982.3|992.77|982.27|4
1653845350000|2022-05-29 17:29:10|992.77|982.27|992.76|982.26|992.77|982.27|992.75|982.25|4
1653845360000|2022-05-29 17:29:20|992.74|982.24|993.09|982.59|993.19|982.69|992.73|982.23|17
1653845370000|2022-05-29 17:29:30|993.1|982.6|993.73|983.23|993.73|983.23|992.94|982.44|20
1653845380000|2022-05-29 17:29:40|993.74|983.24|993.75|983.25|993.81|983.31|993.67|983.17|19
1653845390000|2022-05-29 17:29:50|993.74|983.24|993.76|983.26|993.77|983.27|993.74|983.24|6
1653845400000|2022-05-29 17:30:00|993.67|983.17|993.64|983.14|993.74|983.24|993.64|983.14|11
1653845410000|2022-05-29 17:30:10|993.65|983.15|993.69|983.19|993.69|983.19|993.65|983.15|6
1653845420000|2022-05-29 17:30:20|993.7|983.2|993.75|983.25|993.76|983.26|993.7|983.2|7
1653845430000|2022-05-29 17:30:30|993.76|983.26|993.78|983.28|993.78|983.28|993.76|983.26|3
1653845440000|2022-05-29 17:30:40|993.76|983.26|994.03|983.53|994.03|983.53|993.69|983.19|11
1653845450000|2022-05-29 17:30:50|994|983.5|994.15|983.65|994.45|983.95|993.93|983.43|21
1653845460000|2022-05-29 17:31:00|994.16|983.66|993.98|983.48|994.27|983.77|993.97|983.47|16
1653845470000|2022-05-29 17:31:10|993.97|983.47|993.87|983.37|993.97|983.47|993.85|983.35|9
1653845480000|2022-05-29 17:31:20|993.86|983.36|993.84|983.34|993.87|983.37|993.84|983.34|3
1653845490000|2022-05-29 17:31:30|993.86|983.36|993.91|983.41|993.92|983.42|993.84|983.34|10
1653845500000|2022-05-29 17:31:40|993.9|983.4|994.21|983.71|994.21|983.71|993.9|983.4|6
1653845510000|2022-05-29 17:31:50|994.06|983.56|994.13|983.63|994.44|983.94|993.94|983.44|18
1653845520000|2022-05-29 17:32:00|994.12|983.62|993.9|983.4|994.13|983.63|993.9|983.4|10
1653845530000|2022-05-29 17:32:10|994.16|983.66|994.32|983.82|994.32|983.82|994.16|983.66|21
1653845540000|2022-05-29 17:32:20|994.34|983.84|993.33|982.83|994.36|983.86|993.33|982.83|13
1653845550000|2022-05-29 17:32:30|993.6|983.1|993.33|982.83|993.62|983.12|993.19|982.69|13
1653845560000|2022-05-29 17:32:40|993.42|982.92|993.41|982.91|993.43|982.93|993.41|982.91|6
1653845570000|2022-05-29 17:32:50|993.42|982.92|993.37|982.87|993.43|982.93|993.37|982.87|11
1653845580000|2022-05-29 17:33:00|993.36|982.86|993.62|983.12|993.62|983.12|993.33|982.83|24
1653845590000|2022-05-29 17:33:10|993.55|983.05|993.28|982.78|993.63|983.13|993.18|982.68|26
1653845600000|2022-05-29 17:33:20|993.25|982.75|993.8|983.3|993.84|983.34|993.25|982.75|25
1653845610000|2022-05-29 17:33:30|993.79|983.29|993.57|983.07|993.82|983.32|993.57|983.07|10
1653845620000|2022-05-29 17:33:40|993.56|983.06|993.2|982.7|993.56|983.06|993.09|982.59|18
1653845630000|2022-05-29 17:33:50|993.23|982.73|993.27|982.77|993.27|982.77|993.23|982.73|2
1653845640000|2022-05-29 17:34:00|993.29|982.79|993.47|982.97|993.51|983.01|993.29|982.79|10
1653845650000|2022-05-29 17:34:10|993.34|982.84|993.37|982.87|993.49|982.99|993.34|982.84|8
1653845660000|2022-05-29 17:34:20|993.24|982.74|993.05|982.55|993.24|982.74|993.05|982.55|10
1653845670000|2022-05-29 17:34:30|993.04|982.54|993.05|982.55|993.12|982.62|993.03|982.53|7
1653845680000|2022-05-29 17:34:40|993.12|982.62|993.37|982.87|993.37|982.87|993.08|982.58|5
1653845690000|2022-05-29 17:34:50|993.4|982.9|993.15|982.65|993.46|982.96|993.05|982.55|16
1653845700000|2022-05-29 17:35:00|993.06|982.56|993.19|982.69|993.25|982.75|993.06|982.56|18
1653845710000|2022-05-29 17:35:10|993.18|982.68|992.89|982.39|993.21|982.71|992.89|982.39|15
1653845720000|2022-05-29 17:35:20|992.91|982.41|992.63|982.13|992.91|982.41|992.53|982.03|16
1653845730000|2022-05-29 17:35:30|992.28|981.78|992.53|982.03|992.63|982.13|992.28|981.78|3
1653845740000|2022-05-29 17:35:40|992.34|981.84|991.3|980.8|992.34|981.84|991.3|980.8|27
1653845750000|2022-05-29 17:35:50|991.31|980.81|991.14|980.64|991.32|980.82|991.13|980.63|10
1653845760000|2022-05-29 17:36:00|991.12|980.62|990.94|980.44|991.12|980.62|990.9|980.4|15
1653845770000|2022-05-29 17:36:10|990.93|980.43|990.33|979.83|990.93|980.43|990.33|979.83|5
1653845780000|2022-05-29 17:36:20|990.31|979.81|990.81|980.31|990.81|980.31|990.3|979.8|11
1653845790000|2022-05-29 17:36:30|990.8|980.3|990.52|980.02|990.8|980.3|990.52|980.02|20
1653845800000|2022-05-29 17:36:40|990.58|980.08|990.57|980.07|990.58|980.08|990.45|979.95|11
1653845810000|2022-05-29 17:36:50|990.43|979.93|990.36|979.86|990.43|979.93|990.31|979.81|5
1653845820000|2022-05-29 17:37:00|990.35|979.85|990.37|979.87|990.37|979.87|990.19|979.69|10
1653845830000|2022-05-29 17:37:10|990.32|979.82|990.23|979.73|990.32|979.82|990.07|979.57|17
1653845840000|2022-05-29 17:37:20|990.22|979.72|990.02|979.52|990.23|979.73|990.02|979.52|11
1653845860000|2022-05-29 17:37:40|989.98|979.48|989.95|979.45|989.98|979.48|989.94|979.44|4
1653845870000|2022-05-29 17:37:50|989.94|979.44|989.94|979.44|989.94|979.44|989.94|979.44|1
1653845880000|2022-05-29 17:38:00|990.02|979.52|989.94|979.44|990.02|979.52|989.94|979.44|2
1653845890000|2022-05-29 17:38:10|990.02|979.52|990.7|980.2|990.71|980.21|990.01|979.51|11
1653845900000|2022-05-29 17:38:20|990.68|980.18|990.84|980.34|990.84|980.34|990.67|980.17|12
1653845910000|2022-05-29 17:38:30|990.8|980.3|990.8|980.3|990.81|980.31|990.6|980.1|5
1653845920000|2022-05-29 17:38:40|990.77|980.27|990.79|980.29|990.81|980.31|990.77|980.27|6
1653845930000|2022-05-29 17:38:50|990.78|980.28|990.21|979.71|990.78|980.28|990.11|979.61|17
1653845940000|2022-05-29 17:39:00|990.22|979.72|990.22|979.72|990.23|979.73|990.22|979.72|3
1653845950000|2022-05-29 17:39:10|990.23|979.73|990.31|979.81|990.31|979.81|990.23|979.73|2
1653845960000|2022-05-29 17:39:20|990.3|979.8|990.2|979.7|990.3|979.8|990.16|979.66|11
1653845970000|2022-05-29 17:39:30|990.13|979.63|990.23|979.73|990.23|979.73|990|979.5|13
1653845980000|2022-05-29 17:39:40|990.18|979.68|990.23|979.73|990.23|979.73|990.17|979.67|3
1653845990000|2022-05-29 17:39:50|990.19|979.69|990.2|979.7|990.22|979.72|990.17|979.67|7
1653846000000|2022-05-29 17:40:00|990.26|979.76|990.07|979.57|990.26|979.76|990.06|979.56|11
1653846010000|2022-05-29 17:40:10|990.06|979.56|989.97|979.47|990.08|979.58|989.94|979.44|16
1653846020000|2022-05-29 17:40:20|990.05|979.55|990.12|979.62|990.15|979.65|990.05|979.55|13
1653846030000|2022-05-29 17:40:30|990.1|979.6|990.07|979.57|990.18|979.68|990.05|979.55|13
1653846040000|2022-05-29 17:40:40|990.02|979.52|990.76|980.26|990.84|980.34|990.02|979.52|9
1653846050000|2022-05-29 17:40:50|990.77|980.27|990.84|980.34|991.23|980.73|990.77|980.27|11
1653846060000|2022-05-29 17:41:00|990.83|980.33|990.83|980.33|990.91|980.41|990.83|980.33|6
1653846070000|2022-05-29 17:41:10|990.84|980.34|990.97|980.47|991.23|980.73|990.84|980.34|9
1653846080000|2022-05-29 17:41:20|991.1|980.6|991.11|980.61|991.11|980.61|990.97|980.47|12
1653846090000|2022-05-29 17:41:30|991.25|980.75|991.25|980.75|991.31|980.81|991.24|980.74|7
1653846100000|2022-05-29 17:41:40|991.24|980.74|990.52|980.02|991.24|980.74|990.1|979.6|17
1653846110000|2022-05-29 17:41:50|990.53|980.03|990.38|979.88|990.57|980.07|990.38|979.88|11
1653846120000|2022-05-29 17:42:00|990.43|979.93|990.27|979.77|990.52|980.02|990.27|979.77|16
1653846130000|2022-05-29 17:42:10|990.33|979.83|990.32|979.82|990.33|979.83|990.3|979.8|9
1653846140000|2022-05-29 17:42:20|990.31|979.81|990.39|979.89|990.39|979.89|990.3|979.8|9
1653846150000|2022-05-29 17:42:30|990.37|979.87|990.3|979.8|990.37|979.87|990.29|979.79|7
1653846160000|2022-05-29 17:42:40|990.22|979.72|990.22|979.72|990.31|979.81|990.16|979.66|19
1653846170000|2022-05-29 17:42:50|990.18|979.68|990.22|979.72|990.24|979.74|990.18|979.68|10
1653846180000|2022-05-29 17:43:00|990.28|979.78|990.27|979.77|990.38|979.88|990.26|979.76|9
1653846190000|2022-05-29 17:43:10|990.28|979.78|990.23|979.73|990.28|979.78|990.22|979.72|9
1653846200000|2022-05-29 17:43:20|990.31|979.81|990.31|979.81|990.32|979.82|990.25|979.75|9
1653846210000|2022-05-29 17:43:30|990.3|979.8|990.27|979.77|990.3|979.8|990.25|979.75|6
1653846220000|2022-05-29 17:43:40|990.26|979.76|990.96|980.46|991.22|980.72|990.16|979.66|24
1653846230000|2022-05-29 17:43:50|991.08|980.58|990.89|980.39|991.15|980.65|990.89|980.39|15
1653846240000|2022-05-29 17:44:00|990.9|980.4|991.07|980.57|991.14|980.64|990.89|980.39|20
1653846250000|2022-05-29 17:44:10|991.08|980.58|990.94|980.44|991.08|980.58|990.9|980.4|10
1653846260000|2022-05-29 17:44:20|990.93|980.43|990.97|980.47|991.09|980.59|990.93|980.43|9
1653846270000|2022-05-29 17:44:30|990.91|980.41|991|980.5|991.04|980.54|990.91|980.41|15
1653846280000|2022-05-29 17:44:40|991.04|980.54|991.22|980.72|991.25|980.75|991|980.5|14
1653846290000|2022-05-29 17:44:50|991.39|980.89|991.16|980.66|991.48|980.98|990.92|980.42|28
1653846300000|2022-05-29 17:45:00|991.08|980.58|991.11|980.61|991.19|980.69|991.08|980.58|15
1653846310000|2022-05-29 17:45:10|991.19|980.69|990.95|980.45|991.22|980.72|990.85|980.35|14
1653846320000|2022-05-29 17:45:20|990.94|980.44|990.94|980.44|991.09|980.59|990.91|980.41|11
1653846330000|2022-05-29 17:45:30|991.03|980.53|990.95|980.45|991.1|980.6|990.91|980.41|16
1653846340000|2022-05-29 17:45:40|991.03|980.53|990.91|980.41|991.03|980.53|990.91|980.41|11
1653846350000|2022-05-29 17:45:50|990.9|980.4|990.42|979.92|991|980.5|990.37|979.87|16
1653846360000|2022-05-29 17:46:00|990.41|979.91|990.36|979.86|990.41|979.91|990.34|979.84|11
1653846370000|2022-05-29 17:46:10|990.37|979.87|990.34|979.84|990.37|979.87|990.33|979.83|7
1653846380000|2022-05-29 17:46:20|990.33|979.83|989.83|979.33|990.35|979.85|989.83|979.33|12
1653846390000|2022-05-29 17:46:30|989.82|979.32|990.27|979.77|990.45|979.95|989.82|979.32|21
1653846400000|2022-05-29 17:46:40|990.32|979.82|989.83|979.33|990.4|979.9|989.82|979.32|27
1653846410000|2022-05-29 17:46:50|989.82|979.32|989.8|979.3|989.82|979.32|989.8|979.3|4
1653846420000|2022-05-29 17:47:00|989.79|979.29|989.78|979.28|989.83|979.33|989.7|979.2|14
1653846430000|2022-05-29 17:47:10|989.83|979.33|990.05|979.55|990.05|979.55|989.82|979.32|12
1653846440000|2022-05-29 17:47:20|990.07|979.57|989.99|979.49|990.11|979.61|989.99|979.49|7
1653846450000|2022-05-29 17:47:30|990.1|979.6|990.09|979.59|990.13|979.63|990.08|979.58|8
1653846460000|2022-05-29 17:47:40|990.07|979.57|989.95|979.45|990.07|979.57|989.95|979.45|9
1653846470000|2022-05-29 17:47:50|989.91|979.41|989.81|979.31|989.91|979.41|989.81|979.31|7
1653846480000|2022-05-29 17:48:00|989.59|979.09|988.71|978.21|989.59|979.09|988.71|978.21|20
1653846490000|2022-05-29 17:48:10|988.7|978.2|988.41|977.91|988.7|978.2|988.41|977.91|18
1653846500000|2022-05-29 17:48:20|988.4|977.9|987.81|977.31|988.4|977.9|987.8|977.3|21
1653846510000|2022-05-29 17:48:30|987.8|977.3|987.71|977.21|987.81|977.31|987.69|977.19|17
1653846520000|2022-05-29 17:48:40|987.75|977.25|987.38|976.88|987.75|977.25|987.36|976.86|11
1653846530000|2022-05-29 17:48:50|987.37|976.87|987.58|977.08|987.58|977.08|987.37|976.87|9
1653846540000|2022-05-29 17:49:00|987.42|976.92|987.49|976.99|987.88|977.38|987.42|976.92|19
1653846550000|2022-05-29 17:49:10|987.48|976.98|987.36|976.86|987.48|976.98|987.36|976.86|8
1653846560000|2022-05-29 17:49:20|987.37|976.87|987.34|976.84|987.37|976.87|987.34|976.84|4
1653846570000|2022-05-29 17:49:30|987.38|976.88|986.83|976.33|987.43|976.93|986.82|976.32|20
1653846580000|2022-05-29 17:49:40|986.82|976.32|986.77|976.27|986.84|976.34|986.77|976.27|10
1653846590000|2022-05-29 17:49:50|986.83|976.33|986.66|976.16|986.84|976.34|986.66|976.16|15
1653846600000|2022-05-29 17:50:00|986.67|976.17|986.93|976.43|986.93|976.43|986.63|976.13|13
1653846610000|2022-05-29 17:50:10|987.23|976.73|987.55|977.05|987.55|977.05|987.23|976.73|24
1653846620000|2022-05-29 17:50:20|987.61|977.11|987.54|977.04|987.61|977.11|987.51|977.01|6
1653846630000|2022-05-29 17:50:30|987.55|977.05|987.93|977.43|987.94|977.44|987.55|977.05|10
1653846640000|2022-05-29 17:50:40|987.88|977.38|987.66|977.16|987.88|977.38|987.65|977.15|9
1653846650000|2022-05-29 17:50:50|987.68|977.18|987.35|976.85|987.68|977.18|987.35|976.85|6
1653846660000|2022-05-29 17:51:00|987.26|976.76|987.38|976.88|987.38|976.88|987.18|976.68|14
1653846670000|2022-05-29 17:51:10|987.49|976.99|986.99|976.49|987.49|976.99|986.99|976.49|25
1653846680000|2022-05-29 17:51:20|986.98|976.48|986.66|976.16|986.98|976.48|986.66|976.16|10
1653846690000|2022-05-29 17:51:30|986.67|976.17|986.56|976.06|986.76|976.26|986.54|976.04|16
1653846700000|2022-05-29 17:51:40|986.59|976.09|986.94|976.44|986.97|976.47|986.59|976.09|16
1653846710000|2022-05-29 17:51:50|987.11|976.61|987.11|976.61|987.26|976.76|987.1|976.6|10
1653846720000|2022-05-29 17:52:00|987.01|976.51|986.93|976.43|987.07|976.57|986.93|976.43|8
1653846730000|2022-05-29 17:52:10|986.94|976.44|986.63|976.13|987.06|976.56|986.5|976|15
1653846740000|2022-05-29 17:52:20|986.66|976.16|986.38|975.88|986.66|976.16|986.38|975.88|16
1653846750000|2022-05-29 17:52:30|986.37|975.87|986.36|975.86|986.49|975.99|986.35|975.85|20
1653846760000|2022-05-29 17:52:40|986.32|975.82|986.29|975.79|986.32|975.82|986.29|975.79|5
1653846770000|2022-05-29 17:52:50|986.28|975.78|986.26|975.76|986.29|975.79|986.26|975.76|3
1653846780000|2022-05-29 17:53:00|986.23|975.73|985.93|975.43|986.23|975.73|985.51|975.01|22
1653846790000|2022-05-29 17:53:10|985.92|975.42|986.2|975.7|986.2|975.7|985.85|975.35|16
1653846800000|2022-05-29 17:53:20|986.19|975.69|986.27|975.77|986.27|975.77|986.19|975.69|11
1653846810000|2022-05-29 17:53:30|986.15|975.65|985.79|975.29|986.15|975.65|985.72|975.22|17
1653846820000|2022-05-29 17:53:40|985.78|975.28|985.84|975.34|985.91|975.41|985.78|975.28|9
1653846830000|2022-05-29 17:53:50|985.81|975.31|985.76|975.26|985.84|975.34|985.54|975.04|8
1653846840000|2022-05-29 17:54:00|985.78|975.28|985.77|975.27|985.82|975.32|985.77|975.27|8
1653846850000|2022-05-29 17:54:10|985.76|975.26|986.75|976.25|986.75|976.25|985.75|975.25|14
1653846860000|2022-05-29 17:54:20|986.77|976.27|986.76|976.26|986.82|976.32|986.74|976.24|8
1653846870000|2022-05-29 17:54:30|986.78|976.28|986.89|976.39|986.89|976.39|986.78|976.28|7
1653846880000|2022-05-29 17:54:40|986.88|976.38|986.69|976.19|986.91|976.41|986.69|976.19|9
1653846890000|2022-05-29 17:54:50|986.7|976.2|986.7|976.2|986.7|976.2|986.7|976.2|1
1653846900000|2022-05-29 17:55:00|986.78|976.28|987.37|976.87|987.37|976.87|986.78|976.28|7
1653846910000|2022-05-29 17:55:10|987.33|976.83|987.47|976.97|987.77|977.27|987.33|976.83|24
1653846920000|2022-05-29 17:55:20|987.46|976.96|987.7|977.2|987.7|977.2|987.43|976.93|12
1653846930000|2022-05-29 17:55:30|987.73|977.23|987.33|976.83|987.73|977.23|987.11|976.61|12
1653846940000|2022-05-29 17:55:40|987.38|976.88|987.46|976.96|987.47|976.97|987.38|976.88|4
1653846950000|2022-05-29 17:55:50|987.34|976.84|987.34|976.84|987.34|976.84|987.34|976.84|1
1653846960000|2022-05-29 17:56:00|987.3|976.8|987.35|976.85|987.36|976.86|987.3|976.8|5
1653846970000|2022-05-29 17:56:10|987.24|976.74|987.24|976.74|987.24|976.74|987.24|976.74|1
1653846980000|2022-05-29 17:56:20|987.17|976.67|987.05|976.55|987.22|976.72|987.05|976.55|7
1653846990000|2022-05-29 17:56:30|987.08|976.58|987.13|976.63|987.14|976.64|987.05|976.55|8
1653847000000|2022-05-29 17:56:40|987.12|976.62|987.13|976.63|987.13|976.63|987.08|976.58|6
1653847010000|2022-05-29 17:56:50|987.3|976.8|987.75|977.25|987.75|977.25|987.3|976.8|10
1653847020000|2022-05-29 17:57:00|987.78|977.28|987.78|977.28|987.79|977.29|987.75|977.25|5
1653847030000|2022-05-29 17:57:10|987.88|977.38|987.18|976.68|987.93|977.43|987.18|976.68|20
1653847040000|2022-05-29 17:57:20|987.2|976.7|986|975.5|987.2|976.7|986|975.5|18
1653847050000|2022-05-29 17:57:30|985.99|975.49|985.97|975.47|985.99|975.49|985.97|975.47|5
1653847060000|2022-05-29 17:57:40|985.98|975.48|986.67|976.17|986.67|976.17|985.97|975.47|7
1653847070000|2022-05-29 17:57:50|986.64|976.14|986.64|976.14|986.69|976.19|986.54|976.04|8
1653847080000|2022-05-29 17:58:00|986.63|976.13|986.63|976.13|986.67|976.17|986.63|976.13|4
1653847090000|2022-05-29 17:58:10|986.66|976.16|986.64|976.14|986.66|976.16|986.64|976.14|2
1653847100000|2022-05-29 17:58:20|986.66|976.16|986.63|976.13|986.66|976.16|986.63|976.13|9
1653847120000|2022-05-29 17:58:40|986.61|976.11|986.75|976.25|986.8|976.3|986.61|976.11|6
1653847130000|2022-05-29 17:58:50|986.82|976.32|986.92|976.42|986.92|976.42|986.79|976.29|11
1653847140000|2022-05-29 17:59:00|986.89|976.39|986.95|976.45|987.02|976.52|986.89|976.39|14
1653847150000|2022-05-29 17:59:10|987.02|976.52|986.81|976.31|987.05|976.55|986.81|976.31|9
1653847160000|2022-05-29 17:59:20|986.82|976.32|986.84|976.34|986.84|976.34|986.82|976.32|3
1653847170000|2022-05-29 17:59:30|986.85|976.35|986.89|976.39|986.89|976.39|986.85|976.35|3
1653847180000|2022-05-29 17:59:40|986.91|976.41|987.7|977.2|987.71|977.21|986.91|976.41|15
1653847190000|2022-05-29 17:59:50|987.71|977.21|987.69|977.19|987.74|977.24|987.69|977.19|5
1653847200000|2022-05-29 18:00:00|987.66|977.16|987.66|977.16|987.69|977.19|987.66|977.16|3
1653847210000|2022-05-29 18:00:10|987.72|977.22|987.72|977.22|987.73|977.23|987.72|977.22|3
1653847220000|2022-05-29 18:00:20|987.71|977.21|987.47|976.97|987.71|977.21|987.28|976.78|8
1653847230000|2022-05-29 18:00:30|987.48|976.98|987.75|977.25|987.75|977.25|987.48|976.98|12
1653847240000|2022-05-29 18:00:40|987.76|977.26|988.68|978.18|988.68|978.18|987.76|977.26|21
1653847250000|2022-05-29 18:00:50|988.69|978.19|988.63|978.13|988.72|978.22|988.28|977.78|18
1653847260000|2022-05-29 18:01:00|988.72|978.22|989.13|978.63|989.13|978.63|988.72|978.22|12
1653847270000|2022-05-29 18:01:10|988.83|978.33|989.11|978.61|989.31|978.81|988.81|978.31|6
1653847280000|2022-05-29 18:01:20|989.12|978.62|988.92|978.42|989.12|978.62|988.8|978.3|8
1653847290000|2022-05-29 18:01:30|988.93|978.43|988.79|978.29|988.94|978.44|988.79|978.29|10
1653847300000|2022-05-29 18:01:40|988.78|978.28|988.52|978.02|988.78|978.28|988.49|977.99|16
1653847310000|2022-05-29 18:01:50|988.56|978.06|988.38|977.88|988.57|978.07|988.38|977.88|5
1653847320000|2022-05-29 18:02:00|988.37|977.87|988.37|977.87|988.37|977.87|988.37|977.87|1
1653847330000|2022-05-29 18:02:10|988.27|977.77|987.98|977.48|988.27|977.77|987.97|977.47|9
1653847350000|2022-05-29 18:02:30|987.97|977.47|987.97|977.47|987.97|977.47|987.97|977.47|1
1653847370000|2022-05-29 18:02:50|988.06|977.56|988.12|977.62|988.12|977.62|988.03|977.53|6
1653847380000|2022-05-29 18:03:00|988.13|977.63|988.23|977.73|988.26|977.76|988.13|977.63|7
1653847390000|2022-05-29 18:03:10|988.15|977.65|988.23|977.73|988.26|977.76|988.14|977.64|11
1653847400000|2022-05-29 18:03:20|988.15|977.65|987.88|977.38|988.15|977.65|987.88|977.38|8
1653847410000|2022-05-29 18:03:30|987.84|977.34|987.51|977.01|987.84|977.34|987.51|977.01|11
1653847430000|2022-05-29 18:03:50|987.43|976.93|987.5|977|987.5|977|987.43|976.93|4
1653847440000|2022-05-29 18:04:00|987.16|976.66|986.94|976.44|987.16|976.66|986.94|976.44|8
1653847450000|2022-05-29 18:04:10|986.81|976.31|986.81|976.31|986.81|976.31|986.81|976.31|1
1653847460000|2022-05-29 18:04:20|986.94|976.44|986.94|976.44|986.94|976.44|986.94|976.44|1
1653847490000|2022-05-29 18:04:50|986.95|976.45|986.94|976.44|986.95|976.45|986.94|976.44|2
1653847500000|2022-05-29 18:05:00|986.95|976.45|986.95|976.45|986.95|976.45|986.95|976.45|1
1653847520000|2022-05-29 18:05:20|986.94|976.44|986.94|976.44|986.94|976.44|986.94|976.44|1
1653847530000|2022-05-29 18:05:30|986.75|976.25|986.62|976.12|986.75|976.25|986.59|976.09|14
1653847540000|2022-05-29 18:05:40|986.59|976.09|986.59|976.09|986.59|976.09|986.59|976.09|1
1653847550000|2022-05-29 18:05:50|986.58|976.08|986.58|976.08|986.58|976.08|986.58|976.08|1
1653847560000|2022-05-29 18:06:00|986.53|976.03|986.61|976.11|986.61|976.11|985.98|975.48|15
1653847570000|2022-05-29 18:06:10|986.6|976.1|986.73|976.23|986.76|976.26|986.49|975.99|14
1653847580000|2022-05-29 18:06:20|986.72|976.22|986.76|976.26|986.79|976.29|986.71|976.21|9
1653847590000|2022-05-29 18:06:30|986.77|976.27|986.9|976.4|986.93|976.43|986.77|976.27|9
1653847600000|2022-05-29 18:06:40|986.87|976.37|986.87|976.37|986.87|976.37|986.87|976.37|1
1653847620000|2022-05-29 18:07:00|986.91|976.41|987.44|976.94|987.44|976.94|986.91|976.41|12
1653847630000|2022-05-29 18:07:10|987.46|976.96|987.14|976.64|987.7|977.2|987.14|976.64|12
1653847640000|2022-05-29 18:07:20|987.15|976.65|987.16|976.66|987.16|976.66|987.15|976.65|2
1653847660000|2022-05-29 18:07:40|987.15|976.65|987.21|976.71|987.22|976.72|987.15|976.65|6
1653847670000|2022-05-29 18:07:50|987.22|976.72|987.22|976.72|987.22|976.72|987.22|976.72|1
1653847690000|2022-05-29 18:08:10|987.24|976.74|987.24|976.74|987.24|976.74|987.24|976.74|1
1653847700000|2022-05-29 18:08:20|987.23|976.73|987.23|976.73|987.24|976.74|987.23|976.73|3
1653847710000|2022-05-29 18:08:30|987.24|976.74|987.04|976.54|987.24|976.74|987.04|976.54|5
1653847720000|2022-05-29 18:08:40|987.07|976.57|987.13|976.63|987.13|976.63|987.07|976.57|3
1653847730000|2022-05-29 18:08:50|987.2|976.7|987.24|976.74|987.24|976.74|987.2|976.7|3
1653847740000|2022-05-29 18:09:00|987.21|976.71|987.21|976.71|987.21|976.71|987.21|976.71|1
1653847750000|2022-05-29 18:09:10|987.32|976.82|987.6|977.1|987.6|977.1|987.32|976.82|11
1653847770000|2022-05-29 18:09:30|987.61|977.11|987.6|977.1|987.61|977.11|987.6|977.1|2
1653847780000|2022-05-29 18:09:40|987.61|977.11|987.75|977.25|987.75|977.25|987.6|977.1|3
1653847790000|2022-05-29 18:09:50|987.74|977.24|987.74|977.24|987.74|977.24|987.74|977.24|1
1653847800000|2022-05-29 18:10:00|987.77|977.27|987.77|977.27|987.77|977.27|987.77|977.27|1
1653847810000|2022-05-29 18:10:10|987.75|977.25|987.78|977.28|987.78|977.28|987.75|977.25|4
1653847830000|2022-05-29 18:10:30|987.79|977.29|987.78|977.28|987.79|977.29|987.78|977.28|2
1653847840000|2022-05-29 18:10:40|987.74|977.24|987.6|977.1|987.74|977.24|987.6|977.1|4
1653847850000|2022-05-29 18:10:50|987.73|977.23|987.72|977.22|987.74|977.24|987.72|977.22|5
1653847860000|2022-05-29 18:11:00|987.74|977.24|987.73|977.23|987.74|977.24|987.71|977.21|6
1653847870000|2022-05-29 18:11:10|987.74|977.24|987.73|977.23|987.75|977.25|987.72|977.22|7
1653847880000|2022-05-29 18:11:20|987.74|977.24|987.62|977.12|987.74|977.24|987.62|977.12|6
1653847890000|2022-05-29 18:11:30|987.64|977.14|987.64|977.14|987.64|977.14|987.62|977.12|3
1653847900000|2022-05-29 18:11:40|987.63|977.13|987.6|977.1|987.63|977.13|987.6|977.1|4
1653847910000|2022-05-29 18:11:50|987.63|977.13|987.63|977.13|987.65|977.15|987.63|977.13|4
1653847920000|2022-05-29 18:12:00|987.65|977.15|987.65|977.15|987.65|977.15|987.64|977.14|3
1653847930000|2022-05-29 18:12:10|987.64|977.14|987.65|977.15|987.65|977.15|987.64|977.14|2
1653847940000|2022-05-29 18:12:20|987.64|977.14|987.09|976.59|987.64|977.14|987.09|976.59|10
1653847950000|2022-05-29 18:12:30|987.2|976.7|986.85|976.35|987.2|976.7|986.84|976.34|7
1653847960000|2022-05-29 18:12:40|986.87|976.37|986.37|975.87|986.87|976.37|986.36|975.86|11
1653847970000|2022-05-29 18:12:50|986.43|975.93|986.36|975.86|986.48|975.98|986.26|975.76|9
1653847980000|2022-05-29 18:13:00|986.48|975.98|986.31|975.81|986.48|975.98|986.31|975.81|4
1653847990000|2022-05-29 18:13:10|986.38|975.88|985.85|975.35|986.38|975.88|985.85|975.35|8
1653848000000|2022-05-29 18:13:20|985.84|975.34|985.46|974.96|985.84|975.34|985.46|974.96|12
1653848010000|2022-05-29 18:13:30|985.54|975.04|985.48|974.98|985.54|975.04|985.46|974.96|4
1653848020000|2022-05-29 18:13:40|985.49|974.99|985.44|974.94|985.55|975.05|985.44|974.94|5
1653848030000|2022-05-29 18:13:50|985.53|975.03|985.45|974.95|985.57|975.07|985.45|974.95|12
1653848040000|2022-05-29 18:14:00|985.54|975.04|985.77|975.27|985.81|975.31|985.45|974.95|14
1653848050000|2022-05-29 18:14:10|985.79|975.29|986.79|976.29|986.87|976.37|985.79|975.29|21
1653848060000|2022-05-29 18:14:20|986.75|976.25|986.74|976.24|986.77|976.27|986.73|976.23|8
1653848070000|2022-05-29 18:14:30|986.73|976.23|986.8|976.3|986.8|976.3|986.73|976.23|7
1653848080000|2022-05-29 18:14:40|986.85|976.35|986.85|976.35|986.85|976.35|986.85|976.35|1
1653848090000|2022-05-29 18:14:50|986.79|976.29|986.78|976.28|986.79|976.29|986.78|976.28|6
1653848100000|2022-05-29 18:15:00|986.79|976.29|986.81|976.31|986.82|976.32|986.79|976.29|4
1653848110000|2022-05-29 18:15:10|986.82|976.32|986.78|976.28|986.82|976.32|986.78|976.28|9
1653848120000|2022-05-29 18:15:20|986.83|976.33|987.07|976.57|987.1|976.6|986.83|976.33|8
1653848130000|2022-05-29 18:15:30|987.09|976.59|987.25|976.75|987.37|976.87|987.09|976.59|10
1653848140000|2022-05-29 18:15:40|987.33|976.83|987.62|977.12|987.69|977.19|987.33|976.83|11
1653848150000|2022-05-29 18:15:50|987.69|977.19|988.13|977.63|988.15|977.65|987.69|977.19|13
1653848160000|2022-05-29 18:16:00|987.88|977.38|987.86|977.36|988.13|977.63|987.82|977.32|9
1653848170000|2022-05-29 18:16:10|987.81|977.31|987.86|977.36|987.86|977.36|987.81|977.31|2
1653848180000|2022-05-29 18:16:20|987.85|977.35|987.86|977.36|987.86|977.36|987.81|977.31|3
1653848190000|2022-05-29 18:16:30|987.85|977.35|988.1|977.6|988.12|977.62|987.78|977.28|7
1653848200000|2022-05-29 18:16:40|987.99|977.49|988.07|977.57|988.07|977.57|987.99|977.49|3
1653848210000|2022-05-29 18:16:50|988.12|977.62|988.12|977.62|988.12|977.62|988.12|977.62|1
1653848230000|2022-05-29 18:17:10|988.1|977.6|988.05|977.55|988.1|977.6|988.05|977.55|3
1653848240000|2022-05-29 18:17:20|988.03|977.53|987.56|977.06|988.03|977.53|987.53|977.03|7
1653848250000|2022-05-29 18:17:30|987.58|977.08|987.57|977.07|987.59|977.09|987.51|977.01|8
1653848260000|2022-05-29 18:17:40|987.31|976.81|987.08|976.58|987.31|976.81|987.08|976.58|4
1653848270000|2022-05-29 18:17:50|987.03|976.53|986.83|976.33|987.03|976.53|986.83|976.33|11
1653848290000|2022-05-29 18:18:10|986.82|976.32|987.06|976.56|987.06|976.56|986.81|976.31|11
1653848300000|2022-05-29 18:18:20|987.05|976.55|987.05|976.55|987.05|976.55|987.05|976.55|1
1653848310000|2022-05-29 18:18:30|987.04|976.54|987.04|976.54|987.04|976.54|987.04|976.54|1
1653848320000|2022-05-29 18:18:40|987.03|976.53|986.85|976.35|987.03|976.53|986.85|976.35|5
1653848330000|2022-05-29 18:18:50|986.84|976.34|986.89|976.39|986.89|976.39|986.84|976.34|11
1653848340000|2022-05-29 18:19:00|986.88|976.38|986.88|976.38|986.89|976.39|986.88|976.38|3
1653848350000|2022-05-29 18:19:10|986.98|976.48|987.65|977.15|987.65|977.15|986.98|976.48|12
1653848360000|2022-05-29 18:19:20|987.46|976.96|987.39|976.89|987.46|976.96|987.31|976.81|8
1653848370000|2022-05-29 18:19:30|987.52|977.02|987.34|976.84|987.52|977.02|987.32|976.82|8
1653848380000|2022-05-29 18:19:40|987.35|976.85|987.34|976.84|987.35|976.85|987.34|976.84|4
1653848390000|2022-05-29 18:19:50|987.33|976.83|987.27|976.77|987.33|976.83|987.27|976.77|3
1653848410000|2022-05-29 18:20:10|987.26|976.76|987.25|976.75|987.26|976.76|987.25|976.75|2
1653848420000|2022-05-29 18:20:20|987.28|976.78|987.28|976.78|987.28|976.78|987.28|976.78|1
1653848430000|2022-05-29 18:20:30|987.3|976.8|987.29|976.79|987.3|976.8|987.29|976.79|2
1653848440000|2022-05-29 18:20:40|987.3|976.8|987.3|976.8|987.3|976.8|987.3|976.8|1
1653848470000|2022-05-29 18:21:10|987.29|976.79|987.77|977.27|987.78|977.28|987.29|976.79|10
1653848480000|2022-05-29 18:21:20|987.78|977.28|987.78|977.28|987.78|977.28|987.78|977.28|1
1653848490000|2022-05-29 18:21:30|987.77|977.27|987.78|977.28|987.78|977.28|987.77|977.27|2
1653848500000|2022-05-29 18:21:40|987.8|977.3|987.83|977.33|987.83|977.33|987.8|977.3|2
1653848510000|2022-05-29 18:21:50|987.84|977.34|987.87|977.37|987.87|977.37|987.84|977.34|2
1653848520000|2022-05-29 18:22:00|987.88|977.38|987.84|977.34|987.88|977.38|987.83|977.33|7
1653848530000|2022-05-29 18:22:10|987.83|977.33|987.88|977.38|987.88|977.38|987.83|977.33|3
1653848540000|2022-05-29 18:22:20|987.89|977.39|987.91|977.41|987.91|977.41|987.89|977.39|4
1653848550000|2022-05-29 18:22:30|987.96|977.46|988.03|977.53|988.03|977.53|987.96|977.46|5
1653848560000|2022-05-29 18:22:40|988.04|977.54|988.67|978.17|988.67|978.17|988.03|977.53|12
1653848590000|2022-05-29 18:23:10|988.66|978.16|988.78|978.28|988.8|978.3|988.66|978.16|7
1653848600000|2022-05-29 18:23:20|988.79|978.29|988.78|978.28|988.79|978.29|988.78|978.28|4
1653848630000|2022-05-29 18:23:50|988.77|978.27|988.77|978.27|988.77|978.27|988.77|978.27|1
1653848640000|2022-05-29 18:24:00|988.78|978.28|988.78|978.28|988.78|978.28|988.78|978.28|1
1653848650000|2022-05-29 18:24:10|988.84|978.34|988.93|978.43|988.93|978.43|988.84|978.34|5
1653848680000|2022-05-29 18:24:40|988.92|978.42|988.92|978.42|988.92|978.42|988.92|978.42|1
1653848690000|2022-05-29 18:24:50|988.93|978.43|988.96|978.46|988.96|978.46|988.93|978.43|2
1653848710000|2022-05-29 18:25:10|988.95|978.45|988.9|978.4|988.96|978.46|988.9|978.4|6
1653848720000|2022-05-29 18:25:20|988.88|978.38|988.33|977.83|988.88|978.38|988.32|977.82|10
1653848730000|2022-05-29 18:25:30|988.3|977.8|988.3|977.8|988.3|977.8|988.3|977.8|1
1653848740000|2022-05-29 18:25:40|988.2|977.7|988.8|978.3|988.81|978.31|988.2|977.7|9
1653848750000|2022-05-29 18:25:50|988.81|978.31|988.87|978.37|988.87|978.37|988.79|978.29|11
1653848760000|2022-05-29 18:26:00|988.88|978.38|988.85|978.35|988.88|978.38|988.84|978.34|4
1653848770000|2022-05-29 18:26:10|988.84|978.34|989.02|978.52|989.02|978.52|988.82|978.32|9
1653848830000|2022-05-29 18:27:10|988.99|978.49|988.98|978.48|989.01|978.51|988.97|978.47|6
1653848840000|2022-05-29 18:27:20|988.94|978.44|988.87|978.37|988.94|978.44|988.87|978.37|4
1653848860000|2022-05-29 18:27:40|988.89|978.39|988.92|978.42|988.94|978.44|988.88|978.38|9
1653848870000|2022-05-29 18:27:50|988.91|978.41|988.92|978.42|988.93|978.43|988.91|978.41|4
1653848880000|2022-05-29 18:28:00|988.91|978.41|988.91|978.41|988.91|978.41|988.91|978.41|1
1653848890000|2022-05-29 18:28:10|988.93|978.43|988.87|978.37|988.93|978.43|988.78|978.28|11
1653848900000|2022-05-29 18:28:20|988.78|978.28|988.78|978.28|988.78|978.28|988.78|978.28|1
1653848910000|2022-05-29 18:28:30|988.79|978.29|988.9|978.4|988.9|978.4|988.79|978.29|3
1653848920000|2022-05-29 18:28:40|988.59|978.09|988.9|978.4|988.9|978.4|988.58|978.08|7
1653848930000|2022-05-29 18:28:50|988.89|978.39|989.59|979.09|989.59|979.09|988.89|978.39|12
1653848940000|2022-05-29 18:29:00|989.58|979.08|989.89|979.39|989.96|979.46|989.58|979.08|6
1653848970000|2022-05-29 18:29:30|989.88|979.38|989.88|979.38|989.88|979.38|989.88|979.38|1
1653848980000|2022-05-29 18:29:40|990.02|979.52|990.28|979.78|990.3|979.8|990.01|979.51|12
1653848990000|2022-05-29 18:29:50|990.25|979.75|990.62|980.12|990.78|980.28|990.25|979.75|15
1653849000000|2022-05-29 18:30:00|990.63|980.13|990.65|980.15|990.65|980.15|990.63|980.13|3
1653849010000|2022-05-29 18:30:10|990.66|980.16|990.69|980.19|990.69|980.19|990.64|980.14|8
1653849020000|2022-05-29 18:30:20|990.7|980.2|990.97|980.47|990.97|980.47|990.66|980.16|13
1653849030000|2022-05-29 18:30:30|991.08|980.58|990.97|980.47|991.16|980.66|990.96|980.46|8
1653849040000|2022-05-29 18:30:40|990.87|980.37|990.88|980.38|990.88|980.38|990.83|980.33|6
1653849060000|2022-05-29 18:31:00|990.82|980.32|990.89|980.39|990.89|980.39|990.82|980.32|3
1653849070000|2022-05-29 18:31:10|990.88|980.38|990.88|980.38|990.88|980.38|990.88|980.38|1
1653849080000|2022-05-29 18:31:20|990.89|980.39|990.87|980.37|990.89|980.39|990.87|980.37|3
1653849090000|2022-05-29 18:31:30|990.88|980.38|991.07|980.57|991.07|980.57|990.87|980.37|5
1653849100000|2022-05-29 18:31:40|991.09|980.59|991.12|980.62|991.12|980.62|991.09|980.59|2
1653849120000|2022-05-29 18:32:00|991.03|980.53|990.99|980.49|991.03|980.53|990.87|980.37|9
1653849130000|2022-05-29 18:32:10|990.89|980.39|991.18|980.68|991.18|980.68|990.89|980.39|5
1653849150000|2022-05-29 18:32:30|991.17|980.67|991|980.5|991.17|980.67|990.97|980.47|5
1653849160000|2022-05-29 18:32:40|991.01|980.51|991.02|980.52|991.05|980.55|991.01|980.51|6
1653849170000|2022-05-29 18:32:50|991.05|980.55|991.02|980.52|991.05|980.55|991.02|980.52|2
1653849270000|2022-05-29 18:34:30|991|980.5|990.96|980.46|991|980.5|990.94|980.44|7
1653849280000|2022-05-29 18:34:40|990.94|980.44|990.97|980.47|990.98|980.48|990.94|980.44|3
1653849300000|2022-05-29 18:35:00|990.98|980.48|991.02|980.52|991.09|980.59|990.98|980.48|8
1653849310000|2022-05-29 18:35:10|990.97|980.47|991.03|980.53|991.04|980.54|990.97|980.47|4
1653849320000|2022-05-29 18:35:20|991.51|981.01|991.74|981.24|991.75|981.25|991.51|981.01|9
1653849330000|2022-05-29 18:35:30|991.75|981.25|991.81|981.31|991.81|981.31|991.75|981.25|4
1653849340000|2022-05-29 18:35:40|991.82|981.32|991.86|981.36|991.86|981.36|991.82|981.32|4
1653849350000|2022-05-29 18:35:50|991.87|981.37|991.9|981.4|991.9|981.4|991.84|981.34|5
1653849360000|2022-05-29 18:36:00|991.94|981.44|991.91|981.41|991.94|981.44|991.86|981.36|11
1653849380000|2022-05-29 18:36:20|991.87|981.37|991.86|981.36|991.91|981.41|991.86|981.36|4
1653849390000|2022-05-29 18:36:30|991.83|981.33|991.85|981.35|991.85|981.35|991.83|981.33|2
1653849400000|2022-05-29 18:36:40|991.87|981.37|991.88|981.38|991.88|981.38|991.87|981.37|2
1653849410000|2022-05-29 18:36:50|991.9|981.4|991.86|981.36|991.9|981.4|991.85|981.35|4
1653849420000|2022-05-29 18:37:00|991.85|981.35|991.86|981.36|991.86|981.36|991.85|981.35|2
1653849430000|2022-05-29 18:37:10|991.87|981.37|991.89|981.39|991.89|981.39|991.87|981.37|4
1653849440000|2022-05-29 18:37:20|991.88|981.38|991.89|981.39|991.9|981.4|991.87|981.37|6
1653849450000|2022-05-29 18:37:30|991.88|981.38|991.91|981.41|991.91|981.41|991.86|981.36|4
1653849460000|2022-05-29 18:37:40|991.89|981.39|991.87|981.37|991.89|981.39|991.87|981.37|3
1653849470000|2022-05-29 18:37:50|991.88|981.38|991.88|981.38|991.88|981.38|991.88|981.38|1
1653849480000|2022-05-29 18:38:00|991.89|981.39|992.2|981.7|992.4|981.9|991.89|981.39|7
1653849490000|2022-05-29 18:38:10|992.16|981.66|992.16|981.66|992.16|981.66|992.16|981.66|1
1653849510000|2022-05-29 18:38:30|992.06|981.56|992.01|981.51|992.06|981.56|992.01|981.51|5
1653849520000|2022-05-29 18:38:40|992.06|981.56|992.06|981.56|992.06|981.56|992.06|981.56|1
1653849530000|2022-05-29 18:38:50|992.19|981.69|992.19|981.69|992.2|981.7|992.19|981.69|3
1653849540000|2022-05-29 18:39:00|992.2|981.7|992.19|981.69|992.27|981.77|992.19|981.69|6
1653849550000|2022-05-29 18:39:10|992.18|981.68|992.18|981.68|992.18|981.68|992.18|981.68|1
1653849560000|2022-05-29 18:39:20|992.08|981.58|992.07|981.57|992.08|981.58|992.06|981.56|4
1653849570000|2022-05-29 18:39:30|992.05|981.55|991.12|980.62|992.05|981.55|991.09|980.59|19
1653849580000|2022-05-29 18:39:40|991.11|980.61|990.61|980.11|991.11|980.61|990.61|980.11|19
1653849590000|2022-05-29 18:39:50|990.62|980.12|990.73|980.23|990.75|980.25|990.62|980.12|13
1653849600000|2022-05-29 18:40:00|990.74|980.24|990.72|980.22|990.74|980.24|990.7|980.2|4
1653849610000|2022-05-29 18:40:10|990.74|980.24|989.9|979.4|990.75|980.25|989.9|979.4|6
1653849620000|2022-05-29 18:40:20|989.89|979.39|989.27|978.77|989.89|979.39|989.18|978.68|16
1653849630000|2022-05-29 18:40:30|989.19|978.69|988.49|977.99|989.19|978.69|988.49|977.99|18
1653849640000|2022-05-29 18:40:40|988.52|978.02|988.05|977.55|988.52|978.02|988.05|977.55|14
1653849650000|2022-05-29 18:40:50|988.02|977.52|987.84|977.34|988.02|977.52|987.74|977.24|9
1653849660000|2022-05-29 18:41:00|987.77|977.27|987.73|977.23|987.77|977.27|987.73|977.23|5
1653849670000|2022-05-29 18:41:10|987.61|977.11|987.37|976.87|987.61|977.11|987.37|976.87|9
1653849680000|2022-05-29 18:41:20|987.32|976.82|986.44|975.94|987.32|976.82|986.42|975.92|10
1653849690000|2022-05-29 18:41:30|986.45|975.95|986.71|976.21|986.71|976.21|985.98|975.48|18
1653849700000|2022-05-29 18:41:40|986.68|976.18|986.17|975.67|986.69|976.19|986.17|975.67|11
1653849710000|2022-05-29 18:41:50|986.26|975.76|986.38|975.88|986.38|975.88|986.26|975.76|3
1653849720000|2022-05-29 18:42:00|986.42|975.92|986.25|975.75|986.42|975.92|986.25|975.75|9
1653849730000|2022-05-29 18:42:10|986.23|975.73|985.98|975.48|986.23|975.73|985.96|975.46|7
1653849740000|2022-05-29 18:42:20|985.99|975.49|985.98|975.48|986.08|975.58|985.98|975.48|5
1653849750000|2022-05-29 18:42:30|986.09|975.59|986.09|975.59|986.09|975.59|986.09|975.59|1
1653849760000|2022-05-29 18:42:40|986.79|976.29|987.04|976.54|987.41|976.91|986.79|976.29|11
1653849780000|2022-05-29 18:43:00|987.05|976.55|988.82|978.32|988.83|978.33|987.05|976.55|27
1653849790000|2022-05-29 18:43:10|988.74|978.24|988.9|978.4|988.92|978.42|988.73|978.23|12
1653849800000|2022-05-29 18:43:20|988.94|978.44|988.88|978.38|988.94|978.44|988.78|978.28|11
1653849810000|2022-05-29 18:43:30|988.71|978.21|988.71|978.21|988.72|978.22|988.67|978.17|5
1653849820000|2022-05-29 18:43:40|988.72|978.22|988.72|978.22|988.72|978.22|988.72|978.22|1
1653849830000|2022-05-29 18:43:50|988.86|978.36|988.71|978.21|988.87|978.37|988.71|978.21|6
1653849840000|2022-05-29 18:44:00|988.72|978.22|988.91|978.41|988.91|978.41|988.72|978.22|5
1653849850000|2022-05-29 18:44:10|988.92|978.42|989.76|979.26|989.76|979.26|988.88|978.38|11
1653849860000|2022-05-29 18:44:20|989.78|979.28|990.01|979.51|990.14|979.64|989.77|979.27|21
1653849870000|2022-05-29 18:44:30|989.75|979.25|988.9|978.4|989.84|979.34|988.85|978.35|21
1653849880000|2022-05-29 18:44:40|988.94|978.44|988.96|978.46|989.01|978.51|988.93|978.43|13
1653849890000|2022-05-29 18:44:50|988.95|978.45|989.37|978.87|989.37|978.87|988.95|978.45|13
1653849900000|2022-05-29 18:45:00|989.36|978.86|989.8|979.3|989.82|979.32|988.99|978.49|25
1653849910000|2022-05-29 18:45:10|989.81|979.31|989.82|979.32|989.82|979.32|989.79|979.29|4
1653849920000|2022-05-29 18:45:20|989.84|979.34|989.99|979.49|990.01|979.51|989.84|979.34|8
1653849930000|2022-05-29 18:45:30|989.95|979.45|990.02|979.52|990.02|979.52|989.94|979.44|4
1653849940000|2022-05-29 18:45:40|990.03|979.53|990.85|980.35|990.88|980.38|990.03|979.53|14
1653849960000|2022-05-29 18:46:00|990.86|980.36|991.72|981.22|991.74|981.24|990.86|980.36|9
1653849970000|2022-05-29 18:46:10|991.74|981.24|992.16|981.66|992.16|981.66|991.74|981.24|15
1653849980000|2022-05-29 18:46:20|992.13|981.63|991.74|981.24|992.15|981.65|991.74|981.24|12
1653849990000|2022-05-29 18:46:30|991.72|981.22|991.33|980.83|991.72|981.22|991.2|980.7|16
1653850000000|2022-05-29 18:46:40|991.2|980.7|991.93|981.43|991.93|981.43|991.2|980.7|18
1653850010000|2022-05-29 18:46:50|991.94|981.44|991.92|981.42|991.94|981.44|991.91|981.41|5
1653850020000|2022-05-29 18:47:00|991.94|981.44|991.82|981.32|991.94|981.44|991.82|981.32|5
1653850030000|2022-05-29 18:47:10|991.8|981.3|991.94|981.44|992.12|981.62|991.78|981.28|14
1653850040000|2022-05-29 18:47:20|992.11|981.61|991.91|981.41|992.22|981.72|991.88|981.38|19
1653850050000|2022-05-29 18:47:30|991.87|981.37|992.16|981.66|992.18|981.68|991.87|981.37|11
1653850060000|2022-05-29 18:47:40|992.15|981.65|992.3|981.8|992.3|981.8|992.12|981.62|8
1653850070000|2022-05-29 18:47:50|992.28|981.78|992.06|981.56|992.3|981.8|992.05|981.55|6
1653850080000|2022-05-29 18:48:00|992.05|981.55|991.61|981.11|992.08|981.58|991.61|981.11|14
1653850090000|2022-05-29 18:48:10|991.63|981.13|991.56|981.06|991.71|981.21|991.56|981.06|15
1653850100000|2022-05-29 18:48:20|991.55|981.05|991.55|981.05|991.55|981.05|991.55|981.05|1
1653850110000|2022-05-29 18:48:30|991.46|980.96|991.48|980.98|991.57|981.07|991.46|980.96|4
1653850120000|2022-05-29 18:48:40|991.49|980.99|991.51|981.01|991.51|981.01|991.49|980.99|4
1653850130000|2022-05-29 18:48:50|991.53|981.03|991.56|981.06|991.56|981.06|991.53|981.03|4
1653850140000|2022-05-29 18:49:00|991.55|981.05|990.93|980.43|991.55|981.05|990.93|980.43|4
1653850150000|2022-05-29 18:49:10|990.92|980.42|991|980.5|991|980.5|990.88|980.38|7
1653850170000|2022-05-29 18:49:30|990.93|980.43|990.97|980.47|990.97|980.47|990.93|980.43|2
1653850180000|2022-05-29 18:49:40|990.93|980.43|990.93|980.43|990.99|980.49|990.93|980.43|3
1653850190000|2022-05-29 18:49:50|990.99|980.49|990.93|980.43|990.99|980.49|990.93|980.43|2
1653850200000|2022-05-29 18:50:00|990.99|980.49|991.11|980.61|991.15|980.65|990.99|980.49|10
1653850210000|2022-05-29 18:50:10|991.1|980.6|990.9|980.4|991.1|980.6|990.88|980.38|10
1653850220000|2022-05-29 18:50:20|990.89|980.39|990.85|980.35|990.9|980.4|990.82|980.32|7
1653850240000|2022-05-29 18:50:40|990.87|980.37|990.87|980.37|990.87|980.37|990.86|980.36|3
1653850250000|2022-05-29 18:50:50|990.86|980.36|990.39|979.89|990.86|980.36|990.39|979.89|8
1653850260000|2022-05-29 18:51:00|990.37|979.87|989.77|979.27|990.37|979.87|989.4|978.9|33
1653850270000|2022-05-29 18:51:10|989.43|978.93|988.67|978.17|989.43|978.93|988.62|978.12|17
1653850280000|2022-05-29 18:51:20|988.76|978.26|988.37|977.87|988.85|978.35|988.19|977.69|22
1653850290000|2022-05-29 18:51:30|988.36|977.86|989.33|978.83|989.46|978.96|988.36|977.86|26
1653850300000|2022-05-29 18:51:40|989.29|978.79|989.69|979.19|989.71|979.21|989.29|978.79|13
1653850310000|2022-05-29 18:51:50|989.7|979.2|989.8|979.3|989.8|979.3|989.69|979.19|3
1653850320000|2022-05-29 18:52:00|989.81|979.31|990.75|980.25|990.75|980.25|989.81|979.31|18
1653850330000|2022-05-29 18:52:10|990.73|980.23|990.8|980.3|991.08|980.58|990.73|980.23|15
1653850340000|2022-05-29 18:52:20|990.85|980.35|990.87|980.37|990.88|980.38|990.85|980.35|5
1653850350000|2022-05-29 18:52:30|990.86|980.36|990.86|980.36|990.86|980.36|990.86|980.36|1
1653850360000|2022-05-29 18:52:40|990.87|980.37|991.26|980.76|991.26|980.76|990.86|980.36|6
1653850370000|2022-05-29 18:52:50|991.34|980.84|990.74|980.24|991.45|980.95|990.73|980.23|18
1653850380000|2022-05-29 18:53:00|990.75|980.25|990.73|980.23|990.75|980.25|990.73|980.23|2
1653850390000|2022-05-29 18:53:10|990.72|980.22|990.77|980.27|990.77|980.27|990.72|980.22|4
1653850400000|2022-05-29 18:53:20|990.76|980.26|990.77|980.27|990.77|980.27|990.76|980.26|2
1653850410000|2022-05-29 18:53:30|990.76|980.26|990.57|980.07|990.76|980.26|990.41|979.91|16
1653850420000|2022-05-29 18:53:40|990.58|980.08|990.58|980.08|990.58|980.08|990.57|980.07|3
1653850440000|2022-05-29 18:54:00|990.57|980.07|990.57|980.07|990.6|980.1|990.57|980.07|4
1653850450000|2022-05-29 18:54:10|990.55|980.05|990.48|979.98|990.55|980.05|990.44|979.94|8
1653850460000|2022-05-29 18:54:20|990.51|980.01|990.51|980.01|990.6|980.1|990.51|980.01|5
1653850470000|2022-05-29 18:54:30|990.42|979.92|990.46|979.96|990.46|979.96|990.42|979.92|3
1653850480000|2022-05-29 18:54:40|990.56|980.06|990.6|980.1|990.6|980.1|990.56|980.06|5
1653850490000|2022-05-29 18:54:50|990.61|980.11|990.86|980.36|990.86|980.36|990.61|980.11|8
1653850500000|2022-05-29 18:55:00|990.84|980.34|990.79|980.29|990.84|980.34|990.79|980.29|4
1653850510000|2022-05-29 18:55:10|990.78|980.28|990.77|980.27|990.78|980.28|990.77|980.27|4
1653850520000|2022-05-29 18:55:20|990.76|980.26|990.75|980.25|990.76|980.26|990.74|980.24|6
1653850530000|2022-05-29 18:55:30|990.76|980.26|990.75|980.25|990.76|980.26|990.75|980.25|2
1653850540000|2022-05-29 18:55:40|990.76|980.26|990.77|980.27|990.77|980.27|990.76|980.26|2
1653850550000|2022-05-29 18:55:50|990.78|980.28|990.78|980.28|990.78|980.28|990.78|980.28|1
1653850560000|2022-05-29 18:56:00|990.79|980.29|990.79|980.29|990.79|980.29|990.79|980.29|1
1653850570000|2022-05-29 18:56:10|990.78|980.28|990.76|980.26|990.78|980.28|990.76|980.26|3
1653850580000|2022-05-29 18:56:20|990.75|980.25|990.75|980.25|990.75|980.25|990.75|980.25|1
1653850590000|2022-05-29 18:56:30|990.55|980.05|990.64|980.14|990.64|980.14|990.32|979.82|12
1653850600000|2022-05-29 18:56:40|990.65|980.15|990.68|980.18|990.68|980.18|990.49|979.99|10
1653850610000|2022-05-29 18:56:50|990.7|980.2|990.71|980.21|990.71|980.21|990.7|980.2|2
1653850620000|2022-05-29 18:57:00|990.7|980.2|990.77|980.27|990.82|980.32|990.7|980.2|5
1653850630000|2022-05-29 18:57:10|990.76|980.26|990.74|980.24|990.76|980.26|990.74|980.24|3
1653850640000|2022-05-29 18:57:20|990.63|980.13|990.37|979.87|990.63|980.13|990.27|979.77|13
1653850650000|2022-05-29 18:57:30|990.35|979.85|990.27|979.77|990.35|979.85|990.21|979.71|17
1653850660000|2022-05-29 18:57:40|990.25|979.75|990|979.5|990.25|979.75|989.85|979.35|17
1653850670000|2022-05-29 18:57:50|989.99|979.49|990|979.5|990.1|979.6|989.99|979.49|11
1653850680000|2022-05-29 18:58:00|990.05|979.55|990.79|980.29|990.79|980.29|990.05|979.55|18
1653850690000|2022-05-29 18:58:10|990.87|980.37|990.73|980.23|990.87|980.37|990.73|980.23|5
1653850700000|2022-05-29 18:58:20|990.66|980.16|990.67|980.17|990.67|980.17|990.66|980.16|2
1653850710000|2022-05-29 18:58:30|990.66|980.16|990.7|980.2|990.74|980.24|990.66|980.16|6
1653850730000|2022-05-29 18:58:50|990.75|980.25|991.59|981.09|991.6|981.1|990.75|980.25|11
1653850740000|2022-05-29 18:59:00|991.61|981.11|991.57|981.07|991.61|981.11|991.49|980.99|12
1653850750000|2022-05-29 18:59:10|991.59|981.09|991.63|981.13|991.67|981.17|991.59|981.09|6
1653850760000|2022-05-29 18:59:20|991.58|981.08|991.65|981.15|991.65|981.15|991.58|981.08|6
1653850770000|2022-05-29 18:59:30|991.64|981.14|991.72|981.22|992.31|981.81|991.53|981.03|14
1653850780000|2022-05-29 18:59:40|991.93|981.43|991.91|981.41|991.94|981.44|991.91|981.41|4
1653850790000|2022-05-29 18:59:50|991.89|981.39|991.83|981.33|991.9|981.4|991.81|981.31|9
1653850800000|2022-05-29 19:00:00|991.84|981.34|992.87|982.37|992.87|982.37|991.83|981.33|13
1653850810000|2022-05-29 19:00:10|992.88|982.38|993.64|983.14|993.65|983.15|992.88|982.38|19
1653850820000|2022-05-29 19:00:20|993.48|982.98|992.76|982.26|993.48|982.98|992.76|982.26|12
1653850830000|2022-05-29 19:00:30|992.75|982.25|991.99|981.49|992.75|982.25|991.99|981.49|15
1653850840000|2022-05-29 19:00:40|991.98|981.48|991.87|981.37|991.98|981.48|991.86|981.36|19
1653850850000|2022-05-29 19:00:50|991.86|981.36|992|981.5|992.05|981.55|991.86|981.36|21
1653850860000|2022-05-29 19:01:00|992.02|981.52|992.09|981.59|992.11|981.61|992.02|981.52|11
1653850870000|2022-05-29 19:01:10|992.05|981.55|991.98|981.48|992.07|981.57|991.98|981.48|8
1653850880000|2022-05-29 19:01:20|991.97|981.47|991.38|980.88|991.97|981.47|991.36|980.86|16
1653850890000|2022-05-29 19:01:30|991.33|980.83|991.33|980.83|991.39|980.89|991.33|980.83|6
1653850900000|2022-05-29 19:01:40|991.17|980.67|990.75|980.25|991.17|980.67|990.38|979.88|22
1653850910000|2022-05-29 19:01:50|990.71|980.21|990.08|979.58|990.74|980.24|990.08|979.58|14
1653850920000|2022-05-29 19:02:00|989.98|979.48|989.86|979.36|989.98|979.48|989.84|979.34|5
1653850930000|2022-05-29 19:02:10|989.84|979.34|988.76|978.26|989.84|979.34|988.49|977.99|29
1653850940000|2022-05-29 19:02:20|988.75|978.25|988.79|978.29|988.8|978.3|988.33|977.83|18
1653850950000|2022-05-29 19:02:30|988.8|978.3|989.28|978.78|989.28|978.78|988.79|978.29|7
1653850960000|2022-05-29 19:02:40|989.29|978.79|988.93|978.43|989.4|978.9|988.82|978.32|13
1653850970000|2022-05-29 19:02:50|989.22|978.72|989.75|979.25|989.77|979.27|988.99|978.49|17
1653850980000|2022-05-29 19:03:00|989.76|979.26|989.81|979.31|989.97|979.47|989.76|979.26|13
1653850990000|2022-05-29 19:03:10|989.82|979.32|989.99|979.49|989.99|979.49|989.8|979.3|10
1653851000000|2022-05-29 19:03:20|989.9|979.4|989.88|979.38|989.9|979.4|989.78|979.28|9
1653851010000|2022-05-29 19:03:30|989.9|979.4|989.9|979.4|989.9|979.4|989.9|979.4|1
1653851020000|2022-05-29 19:03:40|989.91|979.41|990.02|979.52|990.06|979.56|989.91|979.41|10
1653851030000|2022-05-29 19:03:50|990.08|979.58|990.56|980.06|990.59|980.09|990.08|979.58|10
1653851040000|2022-05-29 19:04:00|990.18|979.68|989.91|979.41|990.18|979.68|989.81|979.31|18
1653851050000|2022-05-29 19:04:10|989.9|979.4|989.87|979.37|989.9|979.4|989.87|979.37|3
1653851060000|2022-05-29 19:04:20|989.88|979.38|990.72|980.22|990.72|980.22|989.88|979.38|12
1653851070000|2022-05-29 19:04:30|990.73|980.23|991.88|981.38|991.95|981.45|990.73|980.23|24
1653851080000|2022-05-29 19:04:40|991.96|981.46|993.5|983|993.59|983.09|991.96|981.46|25
1653851090000|2022-05-29 19:04:50|993.51|983.01|993.72|983.22|993.72|983.22|993.51|983.01|4
1653851100000|2022-05-29 19:05:00|993.75|983.25|993.5|983|993.83|983.33|993.5|983|15
1653851110000|2022-05-29 19:05:10|993.55|983.05|993.49|982.99|993.55|983.05|993.49|982.99|10
1653851120000|2022-05-29 19:05:20|993.5|983|993.19|982.69|993.62|983.12|993.14|982.64|12
1653851130000|2022-05-29 19:05:30|993.13|982.63|993.24|982.74|993.59|983.09|993.13|982.63|12
1653851140000|2022-05-29 19:05:40|993.33|982.83|993.26|982.76|993.33|982.83|992.99|982.49|4
1653851150000|2022-05-29 19:05:50|993.28|982.78|993.3|982.8|993.3|982.8|993.28|982.78|2
1653851160000|2022-05-29 19:06:00|993.31|982.81|993.52|983.02|993.52|983.02|993.21|982.71|7
1653851170000|2022-05-29 19:06:10|993.56|983.06|992.95|982.45|993.64|983.14|992.95|982.45|14
1653851180000|2022-05-29 19:06:20|992.97|982.47|992.84|982.34|992.97|982.47|992.84|982.34|5
1653851190000|2022-05-29 19:06:30|992.81|982.31|992.81|982.31|992.81|982.31|992.81|982.31|1
1653851200000|2022-05-29 19:06:40|992.84|982.34|992.9|982.4|992.94|982.44|992.84|982.34|10
1653851210000|2022-05-29 19:06:50|992.91|982.41|993.36|982.86|993.36|982.86|992.91|982.41|10
1653851220000|2022-05-29 19:07:00|993.17|982.67|992.85|982.35|993.17|982.67|992.85|982.35|9
1653851230000|2022-05-29 19:07:10|992.81|982.31|992.01|981.51|992.81|982.31|992.01|981.51|16
1653851240000|2022-05-29 19:07:20|991.74|981.24|991.74|981.24|991.74|981.24|991.73|981.23|3
1653851260000|2022-05-29 19:07:40|991.73|981.23|991.74|981.24|991.74|981.24|991.73|981.23|2
1653851270000|2022-05-29 19:07:50|991.75|981.25|991.79|981.29|991.8|981.3|991.75|981.25|4
1653851280000|2022-05-29 19:08:00|991.76|981.26|991.72|981.22|991.77|981.27|991.71|981.21|7
1653851290000|2022-05-29 19:08:10|991.73|981.23|990.43|979.93|991.73|981.23|990.43|979.93|13
1653851300000|2022-05-29 19:08:20|990.48|979.98|990.16|979.66|990.48|979.98|989.91|979.41|28
1653851310000|2022-05-29 19:08:30|990.07|979.57|990.11|979.61|990.11|979.61|990.03|979.53|9
1653851320000|2022-05-29 19:08:40|990.1|979.6|988.88|978.38|990.21|979.71|988.88|978.38|16
1653851330000|2022-05-29 19:08:50|988.81|978.31|988.77|978.27|988.87|978.37|988.73|978.23|14
1653851340000|2022-05-29 19:09:00|988.66|978.16|989.4|978.9|989.4|978.9|988.32|977.82|17
1653851350000|2022-05-29 19:09:10|989.49|978.99|988.84|978.34|989.67|979.17|988.84|978.34|19
1653851360000|2022-05-29 19:09:20|988.93|978.43|989.72|979.22|989.72|979.22|988.93|978.43|10
1653851370000|2022-05-29 19:09:30|989.73|979.23|989.68|979.18|989.76|979.26|989.68|979.18|7
1653851380000|2022-05-29 19:09:40|989.7|979.2|989.68|979.18|989.7|979.2|989.68|979.18|3
1653851390000|2022-05-29 19:09:50|989.73|979.23|989.74|979.24|989.75|979.25|989.72|979.22|6
1653851400000|2022-05-29 19:10:00|989.75|979.25|989.69|979.19|989.77|979.27|989.68|979.18|10
1653851410000|2022-05-29 19:10:10|989.7|979.2|989.72|979.22|989.79|979.29|989.7|979.2|6
1653851430000|2022-05-29 19:10:30|989.79|979.29|989.7|979.2|989.79|979.29|989.7|979.2|11
1653851440000|2022-05-29 19:10:40|989.71|979.21|989.71|979.21|989.71|979.21|989.71|979.21|1
1653851450000|2022-05-29 19:10:50|989.72|979.22|989.7|979.2|989.72|979.22|989.7|979.2|3
1653851460000|2022-05-29 19:11:00|989.71|979.21|989.72|979.22|989.72|979.22|989.7|979.2|4
1653851470000|2022-05-29 19:11:10|989.67|979.17|989.62|979.12|989.67|979.17|989.62|979.12|5
1653851480000|2022-05-29 19:11:20|989.63|979.13|989.76|979.26|989.76|979.26|989.63|979.13|6
1653851490000|2022-05-29 19:11:30|989.75|979.25|991.27|980.77|991.27|980.77|989.75|979.25|19
1653851500000|2022-05-29 19:11:40|991.11|980.61|990.89|980.39|991.12|980.62|990.71|980.21|10
1653851510000|2022-05-29 19:11:50|990.71|980.21|990.71|980.21|990.71|980.21|990.71|980.21|1
1653851520000|2022-05-29 19:12:00|990.89|980.39|990.89|980.39|990.89|980.39|990.84|980.34|8
1653851530000|2022-05-29 19:12:10|990.9|980.4|990.95|980.45|990.95|980.45|990.9|980.4|4
1653851540000|2022-05-29 19:12:20|991.07|980.57|990.99|980.49|991.07|980.57|990.99|980.49|6
1653851550000|2022-05-29 19:12:30|991.02|980.52|991.07|980.57|991.07|980.57|991.02|980.52|2
1653851560000|2022-05-29 19:12:40|991.02|980.52|990.77|980.27|991.02|980.52|990.76|980.26|11
1653851570000|2022-05-29 19:12:50|990.64|980.14|990.6|980.1|990.64|980.14|990.54|980.04|5
1653851580000|2022-05-29 19:13:00|990.59|980.09|990.54|980.04|990.59|980.09|990.54|980.04|4
1653851590000|2022-05-29 19:13:10|990.36|979.86|989.98|979.48|990.37|979.87|989.98|979.48|22
1653851600000|2022-05-29 19:13:20|990|979.5|990.02|979.52|990.48|979.98|990|979.5|14
1653851610000|2022-05-29 19:13:30|990.04|979.54|990.16|979.66|990.47|979.97|990.04|979.54|11
1653851620000|2022-05-29 19:13:40|990.14|979.64|990.13|979.63|990.14|979.64|990.13|979.63|2
1653851630000|2022-05-29 19:13:50|990.1|979.6|990.14|979.64|990.14|979.64|990.08|979.58|6
1653851640000|2022-05-29 19:14:00|990.15|979.65|990.32|979.82|990.32|979.82|989.08|978.58|23
1653851650000|2022-05-29 19:14:10|990.35|979.85|990.26|979.76|990.39|979.89|990.23|979.73|13
1653851660000|2022-05-29 19:14:20|990.24|979.74|990.05|979.55|990.24|979.74|990.05|979.55|3
1653851670000|2022-05-29 19:14:30|990.06|979.56|990.05|979.55|990.08|979.58|990.05|979.55|5
1653851680000|2022-05-29 19:14:40|990.1|979.6|990.24|979.74|990.24|979.74|990.1|979.6|10
1653851690000|2022-05-29 19:14:50|990.37|979.87|990.26|979.76|990.42|979.92|990.23|979.73|13
1653851700000|2022-05-29 19:15:00|990.16|979.66|990.29|979.79|990.33|979.83|990.1|979.6|18
1653851710000|2022-05-29 19:15:10|990.22|979.72|990.12|979.62|990.22|979.72|989.79|979.29|16
1653851720000|2022-05-29 19:15:20|990.13|979.63|989.39|978.89|990.13|979.63|989.39|978.89|16
1653851730000|2022-05-29 19:15:30|989.4|978.9|989.23|978.73|989.56|979.06|989.01|978.51|19
1653851740000|2022-05-29 19:15:40|989.22|978.72|989.23|978.73|989.23|978.73|989.22|978.72|4
1653851750000|2022-05-29 19:15:50|989.16|978.66|989.05|978.55|989.16|978.66|989.05|978.55|3
1653851760000|2022-05-29 19:16:00|989.08|978.58|989.31|978.81|989.35|978.85|989.08|978.58|14
1653851770000|2022-05-29 19:16:10|989.35|978.85|989.35|978.85|989.35|978.85|989.31|978.81|3
1653851780000|2022-05-29 19:16:20|989.47|978.97|989.47|978.97|989.47|978.97|989.47|978.97|1
1653851790000|2022-05-29 19:16:30|989.45|978.95|989.78|979.28|989.78|979.28|989.42|978.92|7
1653851800000|2022-05-29 19:16:40|989.79|979.29|989.85|979.35|989.85|979.35|989.79|979.29|8
1653851810000|2022-05-29 19:16:50|989.86|979.36|989.86|979.36|989.87|979.37|989.86|979.36|3
1653851820000|2022-05-29 19:17:00|990.05|979.55|990.05|979.55|990.05|979.55|990.05|979.55|1
1653851830000|2022-05-29 19:17:10|990.04|979.54|989.52|979.02|990.04|979.54|989.44|978.94|16
1653851840000|2022-05-29 19:17:20|989.53|979.03|989.15|978.65|989.53|979.03|988.55|978.05|17
1653851850000|2022-05-29 19:17:30|989.18|978.68|988.97|978.47|989.18|978.68|988.91|978.41|8
1653851860000|2022-05-29 19:17:40|988.89|978.39|988.91|978.41|988.95|978.45|988.89|978.39|6
1653851870000|2022-05-29 19:17:50|988.95|978.45|988.92|978.42|989.02|978.52|988.88|978.38|17
1653851880000|2022-05-29 19:18:00|988.96|978.46|988.21|977.71|988.96|978.46|988.21|977.71|12
1653851890000|2022-05-29 19:18:10|988.13|977.63|987.92|977.42|988.31|977.81|987.9|977.4|5
1653851900000|2022-05-29 19:18:20|987.9|977.4|988.12|977.62|988.24|977.74|987.89|977.39|5
1653851920000|2022-05-29 19:18:40|988.11|977.61|988.11|977.61|988.11|977.61|988.11|977.61|1
1653851930000|2022-05-29 19:18:50|988.12|977.62|988.04|977.54|988.12|977.62|988.04|977.54|4
1653851940000|2022-05-29 19:19:00|987.91|977.41|987.91|977.41|987.91|977.41|987.91|977.41|1
1653851950000|2022-05-29 19:19:10|987.95|977.45|987.95|977.45|987.95|977.45|987.95|977.45|1
1653851960000|2022-05-29 19:19:20|987.96|977.46|987.99|977.49|988.01|977.51|987.93|977.43|8
1653851980000|2022-05-29 19:19:40|988.01|977.51|987.61|977.11|988.01|977.51|987.61|977.11|13
1653851990000|2022-05-29 19:19:50|987.57|977.07|987.47|976.97|987.61|977.11|987.46|976.96|11
1653852000000|2022-05-29 19:20:00|987.42|976.92|987.98|977.48|987.98|977.48|987.42|976.92|15
1653852010000|2022-05-29 19:20:10|987.99|977.49|987.98|977.48|988.16|977.66|987.98|977.48|25
1653852020000|2022-05-29 19:20:20|987.99|977.49|988.49|977.99|988.49|977.99|987.93|977.43|12
1653852030000|2022-05-29 19:20:30|988.74|978.24|988.85|978.35|988.86|978.36|988.71|978.21|12
1653852040000|2022-05-29 19:20:40|988.86|978.36|989.31|978.81|989.31|978.81|988.86|978.36|5
1653852050000|2022-05-29 19:20:50|989.32|978.82|989.23|978.73|989.38|978.88|989.2|978.7|21
1653852060000|2022-05-29 19:21:00|989.27|978.77|989.73|979.23|989.73|979.23|989.2|978.7|15
1653852070000|2022-05-29 19:21:10|989.74|979.24|989.99|979.49|990.02|979.52|989.74|979.24|20
1653852080000|2022-05-29 19:21:20|990|979.5|990.27|979.77|990.27|979.77|990|979.5|20
1653852090000|2022-05-29 19:21:30|990.15|979.65|990.26|979.76|990.28|979.78|990.1|979.6|11
1653852100000|2022-05-29 19:21:40|990.27|979.77|990.07|979.57|990.31|979.81|989.99|979.49|27
1653852110000|2022-05-29 19:21:50|990.3|979.8|990.31|979.81|990.31|979.81|990.07|979.57|19
1653852120000|2022-05-29 19:22:00|990.1|979.6|990.07|979.57|990.31|979.81|990.07|979.57|18
1653852130000|2022-05-29 19:22:10|990.3|979.8|990.35|979.85|990.36|979.86|990.07|979.57|15
1653852140000|2022-05-29 19:22:20|990.38|979.88|990.84|980.34|990.84|980.34|990.38|979.88|13
1653852150000|2022-05-29 19:22:30|990.88|980.38|991.05|980.55|991.05|980.55|990.88|980.38|6
1653852160000|2022-05-29 19:22:40|991.09|980.59|990.9|980.4|991.09|980.59|990.9|980.4|7
1653852170000|2022-05-29 19:22:50|990.72|980.22|990.75|980.25|990.78|980.28|990.55|980.05|11
1653852180000|2022-05-29 19:23:00|990.76|980.26|990.81|980.31|990.81|980.31|990.75|980.25|8
1653852190000|2022-05-29 19:23:10|990.86|980.36|991|980.5|991|980.5|990.86|980.36|7
1653852200000|2022-05-29 19:23:20|990.84|980.34|990.84|980.34|990.84|980.34|990.84|980.34|1
1653852210000|2022-05-29 19:23:30|990.83|980.33|990.86|980.36|990.86|980.36|990.83|980.33|3
1653852220000|2022-05-29 19:23:40|990.84|980.34|990.79|980.29|990.84|980.34|990.79|980.29|8
1653852240000|2022-05-29 19:24:00|990.8|980.3|990.79|980.29|990.8|980.3|990.79|980.29|2
1653852250000|2022-05-29 19:24:10|990.81|980.31|990.82|980.32|990.82|980.32|990.81|980.31|2
1653852280000|2022-05-29 19:24:40|990.83|980.33|990.86|980.36|990.86|980.36|990.83|980.33|3
1653852290000|2022-05-29 19:24:50|990.89|980.39|990.93|980.43|990.93|980.43|990.88|980.38|8
1653852310000|2022-05-29 19:25:10|990.92|980.42|990.34|979.84|990.92|980.42|990.34|979.84|10
1653852320000|2022-05-29 19:25:20|990.32|979.82|990.38|979.88|990.44|979.94|990.32|979.82|8
1653852330000|2022-05-29 19:25:30|990.37|979.87|990.42|979.92|990.43|979.93|990.37|979.87|3
1653852340000|2022-05-29 19:25:40|990.44|979.94|990.42|979.92|990.44|979.94|990.42|979.92|4
1653852350000|2022-05-29 19:25:50|990.43|979.93|989.91|979.41|990.43|979.93|989.91|979.41|3
1653852360000|2022-05-29 19:26:00|989.86|979.36|989.86|979.36|989.86|979.36|989.86|979.36|1
1653852410000|2022-05-29 19:26:50|989.79|979.29|989.79|979.29|989.79|979.29|989.79|979.29|1
1653852450000|2022-05-29 19:27:30|989.78|979.28|988.86|978.36|989.79|979.29|988.86|978.36|13
1653852460000|2022-05-29 19:27:40|988.87|978.37|988.83|978.33|988.87|978.37|988.83|978.33|6
1653852470000|2022-05-29 19:27:50|988.73|978.23|988.53|978.03|988.73|978.23|988.53|978.03|2
1653852480000|2022-05-29 19:28:00|988.63|978.13|988.04|977.54|988.63|978.13|987.89|977.39|6
1653852490000|2022-05-29 19:28:10|988.06|977.56|988.7|978.2|988.74|978.24|988.05|977.55|21
1653852500000|2022-05-29 19:28:20|988.71|978.21|988.76|978.26|988.76|978.26|988.71|978.21|5
1653852510000|2022-05-29 19:28:30|988.75|978.25|988.69|978.19|988.75|978.25|988.69|978.19|5
1653852520000|2022-05-29 19:28:40|988.67|978.17|988.77|978.27|988.77|978.27|988.58|978.08|8
1653852530000|2022-05-29 19:28:50|988.75|978.25|988.72|978.22|988.77|978.27|988.54|978.04|8
1653852550000|2022-05-29 19:29:10|988.7|978.2|988.62|978.12|988.7|978.2|988.62|978.12|7
1653852560000|2022-05-29 19:29:20|988.58|978.08|988.47|977.97|988.58|978.08|988.47|977.97|3
1653852570000|2022-05-29 19:29:30|988.59|978.09|988.54|978.04|988.59|978.09|988.47|977.97|3
1653852580000|2022-05-29 19:29:40|988.55|978.05|988.59|978.09|988.59|978.09|988.55|978.05|4
1653852590000|2022-05-29 19:29:50|988.6|978.1|988.19|977.69|988.6|978.1|988.1|977.6|8
1653852600000|2022-05-29 19:30:00|988.25|977.75|988.24|977.74|988.25|977.75|988.21|977.71|4
1653852620000|2022-05-29 19:30:20|988.2|977.7|987.87|977.37|988.2|977.7|987.87|977.37|4
1653852630000|2022-05-29 19:30:30|987.88|977.38|989.28|978.78|989.36|978.86|987.85|977.35|29
1653852640000|2022-05-29 19:30:40|989.25|978.75|988.85|978.35|989.29|978.79|988.85|978.35|21
1653852650000|2022-05-29 19:30:50|988.63|978.13|987.76|977.26|988.63|978.13|987.76|977.26|20
1653852660000|2022-05-29 19:31:00|987.75|977.25|988.22|977.72|988.22|977.72|987.65|977.15|15
1653852670000|2022-05-29 19:31:10|988.23|977.73|988|977.5|988.24|977.74|988|977.5|6
1653852680000|2022-05-29 19:31:20|987.93|977.43|988.68|978.18|988.68|978.18|987.93|977.43|10
1653852690000|2022-05-29 19:31:30|988.7|978.2|988.66|978.16|988.71|978.21|988.64|978.14|17
1653852700000|2022-05-29 19:31:40|988.7|978.2|988.82|978.32|988.97|978.47|988.69|978.19|15
1653852710000|2022-05-29 19:31:50|988.83|978.33|989.8|979.3|989.8|979.3|988.83|978.33|14
1653852720000|2022-05-29 19:32:00|989.74|979.24|989.32|978.82|989.74|979.24|989.26|978.76|10
1653852730000|2022-05-29 19:32:10|989.3|978.8|988.91|978.41|989.34|978.84|988.91|978.41|16
1653852740000|2022-05-29 19:32:20|988.94|978.44|988.91|978.41|988.94|978.44|988.91|978.41|4
1653852750000|2022-05-29 19:32:30|988.92|978.42|988.56|978.06|988.92|978.42|988.56|978.06|13
1653852760000|2022-05-29 19:32:40|988.58|978.08|988.04|977.54|988.58|978.08|988.04|977.54|3
1653852770000|2022-05-29 19:32:50|988.06|977.56|988.11|977.61|988.14|977.64|988.06|977.56|6
1653852780000|2022-05-29 19:33:00|988.1|977.6|987.95|977.45|988.1|977.6|987.93|977.43|10
1653852790000|2022-05-29 19:33:10|987.93|977.43|988.74|978.24|988.78|978.28|987.92|977.42|18
1653852800000|2022-05-29 19:33:20|988.73|978.23|988.72|978.22|988.74|978.24|988.71|978.21|4
1653852810000|2022-05-29 19:33:30|988.73|978.23|988.72|978.22|988.73|978.23|988.72|978.22|2
1653852820000|2022-05-29 19:33:40|988.71|978.21|988.71|978.21|988.71|978.21|988.71|978.21|1
1653852830000|2022-05-29 19:33:50|988.72|978.22|988.69|978.19|988.73|978.23|988.68|978.18|6
1653852840000|2022-05-29 19:34:00|988.7|978.2|988.74|978.24|988.74|978.24|988.7|978.2|4
1653852850000|2022-05-29 19:34:10|988.75|978.25|988.75|978.25|988.75|978.25|988.75|978.25|1
1653852860000|2022-05-29 19:34:20|988.74|978.24|988.74|978.24|988.74|978.24|988.74|978.24|1
1653852870000|2022-05-29 19:34:30|988.75|978.25|988.75|978.25|988.75|978.25|988.75|978.25|1
1653852880000|2022-05-29 19:34:40|988.7|978.2|988.7|978.2|988.7|978.2|988.7|978.2|1
1653852900000|2022-05-29 19:35:00|988.76|978.26|989.43|978.93|989.61|979.11|988.76|978.26|14
1653852910000|2022-05-29 19:35:10|989.41|978.91|989.04|978.54|989.41|978.91|988.88|978.38|8
1653852920000|2022-05-29 19:35:20|989.14|978.64|989.14|978.64|989.14|978.64|989.14|978.64|1
1653852930000|2022-05-29 19:35:30|989.19|978.69|989.19|978.69|989.21|978.71|989.19|978.69|4
1653852940000|2022-05-29 19:35:40|989.09|978.59|989.03|978.53|989.09|978.59|989.02|978.52|3
1653852950000|2022-05-29 19:35:50|989.04|978.54|989.05|978.55|989.05|978.55|989.04|978.54|2
1653852960000|2022-05-29 19:36:00|989.06|978.56|989.64|979.14|989.67|979.17|989.06|978.56|24
1653852970000|2022-05-29 19:36:10|989.63|979.13|989.64|979.14|989.69|979.19|989.61|979.11|9
1653852980000|2022-05-29 19:36:20|989.74|979.24|989.7|979.2|989.74|979.24|989.7|979.2|2
1653852990000|2022-05-29 19:36:30|989.77|979.27|989.79|979.29|989.79|979.29|989.77|979.27|4
1653853000000|2022-05-29 19:36:40|989.78|979.28|989.78|979.28|989.79|979.29|989.78|979.28|3
1653853010000|2022-05-29 19:36:50|989.68|979.18|989.65|979.15|989.68|979.18|989.65|979.15|2
1653853030000|2022-05-29 19:37:10|989.55|979.05|989.65|979.15|989.66|979.16|989.47|978.97|8
1653853050000|2022-05-29 19:37:30|989.57|979.07|989.66|979.16|989.66|979.16|989.57|979.07|3
1653853060000|2022-05-29 19:37:40|989.61|979.11|989.6|979.1|989.61|979.11|989.6|979.1|8
1653853080000|2022-05-29 19:38:00|989.61|979.11|989.69|979.19|989.69|979.19|989.61|979.11|6
1653853090000|2022-05-29 19:38:10|989.61|979.11|989.23|978.73|989.61|979.11|989.17|978.67|11
1653853100000|2022-05-29 19:38:20|989.22|978.72|989.03|978.53|989.27|978.77|988.98|978.48|11
1653853110000|2022-05-29 19:38:30|988.99|978.49|989.12|978.62|989.15|978.65|988.99|978.49|5
1653853120000|2022-05-29 19:38:40|989.11|978.61|989.11|978.61|989.11|978.61|989.11|978.61|1
1653853130000|2022-05-29 19:38:50|989.06|978.56|989.06|978.56|989.06|978.56|989.06|978.56|1
1653853140000|2022-05-29 19:39:00|989.12|978.62|988.9|978.4|989.12|978.62|988.9|978.4|3
1653853160000|2022-05-29 19:39:20|989.06|978.56|989.06|978.56|989.06|978.56|989.06|978.56|1
1653853180000|2022-05-29 19:39:40|989.12|978.62|988.02|977.52|989.17|978.67|988.02|977.52|17
1653853190000|2022-05-29 19:39:50|988.03|977.53|988.08|977.58|988.08|977.58|988.03|977.53|2
1653853200000|2022-05-29 19:40:00|987.98|977.48|987.98|977.48|987.98|977.48|987.98|977.48|1
1653853210000|2022-05-29 19:40:10|988.02|977.52|988.02|977.52|988.02|977.52|988.01|977.51|3
1653853220000|2022-05-29 19:40:20|988.01|977.51|988.01|977.51|988.01|977.51|988.01|977.51|1
1653853230000|2022-05-29 19:40:30|987.91|977.41|987.83|977.33|987.91|977.41|987.83|977.33|4
1653853240000|2022-05-29 19:40:40|987.82|977.32|987.63|977.13|987.82|977.32|987.27|976.77|14
1653853250000|2022-05-29 19:40:50|987.62|977.12|987.59|977.09|987.62|977.12|987.58|977.08|3
1653853260000|2022-05-29 19:41:00|987.54|977.04|987.59|977.09|987.7|977.2|987.36|976.86|8
1653853270000|2022-05-29 19:41:10|987.54|977.04|987.31|976.81|987.54|977.04|987.3|976.8|7
1653853280000|2022-05-29 19:41:20|987.28|976.78|987.18|976.68|987.28|976.78|987.18|976.68|4
1653853290000|2022-05-29 19:41:30|986.92|976.42|986.92|976.42|986.92|976.42|986.89|976.39|5
1653853300000|2022-05-29 19:41:40|986.89|976.39|986.88|976.38|986.92|976.42|986.88|976.38|6
1653853310000|2022-05-29 19:41:50|986.93|976.43|987.08|976.58|987.08|976.58|986.93|976.43|4
1653853320000|2022-05-29 19:42:00|987.09|976.59|987.1|976.6|987.11|976.61|987.09|976.59|5
1653853330000|2022-05-29 19:42:10|986.99|976.49|987.94|977.44|987.94|977.44|986.99|976.49|15
1653853340000|2022-05-29 19:42:20|988.01|977.51|988.11|977.61|988.12|977.62|987.97|977.47|13
1653853350000|2022-05-29 19:42:30|988.09|977.59|987.87|977.37|988.09|977.59|987.87|977.37|9
1653853360000|2022-05-29 19:42:40|987.89|977.39|987.78|977.28|987.89|977.39|987.78|977.28|6
1653853370000|2022-05-29 19:42:50|987.8|977.3|987.79|977.29|987.8|977.3|987.79|977.29|2
1653853380000|2022-05-29 19:43:00|987.78|977.28|987.79|977.29|987.79|977.29|987.78|977.28|2
1653853390000|2022-05-29 19:43:10|987.81|977.31|987.84|977.34|987.84|977.34|987.81|977.31|2
1653853400000|2022-05-29 19:43:20|987.87|977.37|987.82|977.32|987.87|977.37|987.8|977.3|3
1653853410000|2022-05-29 19:43:30|987.81|977.31|987.81|977.31|987.81|977.31|987.81|977.31|1
1653853420000|2022-05-29 19:43:40|987.82|977.32|987.81|977.31|987.82|977.32|987.81|977.31|2
1653853440000|2022-05-29 19:44:00|987.83|977.33|988.02|977.52|988.02|977.52|987.83|977.33|9
1653853450000|2022-05-29 19:44:10|988.04|977.54|988.05|977.55|988.05|977.55|988.04|977.54|2
1653853460000|2022-05-29 19:44:20|988.07|977.57|988.2|977.7|988.2|977.7|988.07|977.57|3
1653853470000|2022-05-29 19:44:30|988.19|977.69|988.37|977.87|988.37|977.87|988.19|977.69|11
1653853480000|2022-05-29 19:44:40|988.39|977.89|988.3|977.8|988.41|977.91|988.3|977.8|11
1653853490000|2022-05-29 19:44:50|988.56|978.06|988.75|978.25|988.75|978.25|988.56|978.06|12
1653853500000|2022-05-29 19:45:00|988.74|978.24|988.74|978.24|988.74|978.24|988.74|978.24|1
1653853510000|2022-05-29 19:45:10|988.75|978.25|990.05|979.55|990.05|979.55|988.75|978.25|22
1653853520000|2022-05-29 19:45:20|990.06|979.56|990.25|979.75|990.25|979.75|990.06|979.56|12
1653853530000|2022-05-29 19:45:30|990.41|979.91|990.51|980.01|990.71|980.21|990.3|979.8|15
1653853540000|2022-05-29 19:45:40|990.5|980|990.42|979.92|990.5|980|990.42|979.92|6
1653853550000|2022-05-29 19:45:50|990.39|979.89|990.69|980.19|990.69|980.19|990.39|979.89|6
1653853560000|2022-05-29 19:46:00|990.76|980.26|990.82|980.32|990.95|980.45|990.76|980.26|12
1653853570000|2022-05-29 19:46:10|990.83|980.33|990.83|980.33|990.85|980.35|990.83|980.33|3
1653853580000|2022-05-29 19:46:20|990.75|980.25|990.75|980.25|990.75|980.25|990.73|980.23|4
1653853590000|2022-05-29 19:46:30|990.74|980.24|990.75|980.25|990.75|980.25|990.74|980.24|2
1653853600000|2022-05-29 19:46:40|990.73|980.23|990.65|980.15|990.75|980.25|990.65|980.15|7
1653853610000|2022-05-29 19:46:50|990.72|980.22|990.87|980.37|990.95|980.45|990.72|980.22|15
1653853620000|2022-05-29 19:47:00|990.89|980.39|990.45|979.95|990.89|980.39|990.4|979.9|10
1653853630000|2022-05-29 19:47:10|990.44|979.94|990.43|979.93|990.44|979.94|990.43|979.93|2
1653853640000|2022-05-29 19:47:20|990.44|979.94|990.43|979.93|990.46|979.96|990.43|979.93|3
1653853650000|2022-05-29 19:47:30|990.39|979.89|989.82|979.32|990.39|979.89|989.82|979.32|8
1653853660000|2022-05-29 19:47:40|989.81|979.31|989.56|979.06|989.9|979.4|989.56|979.06|10
1653853670000|2022-05-29 19:47:50|989.74|979.24|990.26|979.76|990.37|979.87|989.74|979.24|16
1653853680000|2022-05-29 19:48:00|990.31|979.81|990.32|979.82|990.44|979.94|990.26|979.76|15
1653853690000|2022-05-29 19:48:10|990.26|979.76|990.12|979.62|990.32|979.82|990.1|979.6|16
1653853720000|2022-05-29 19:48:40|990.11|979.61|990.11|979.61|990.11|979.61|990.11|979.61|1
1653853730000|2022-05-29 19:48:50|990.12|979.62|990.23|979.73|990.23|979.73|990.12|979.62|4
1653853740000|2022-05-29 19:49:00|990.09|979.59|990.12|979.62|990.46|979.96|990.09|979.59|14
1653853750000|2022-05-29 19:49:10|990.13|979.63|990.28|979.78|990.28|979.78|990.05|979.55|6
1653853760000|2022-05-29 19:49:20|990.22|979.72|990.21|979.71|990.28|979.78|990.21|979.71|8
1653853770000|2022-05-29 19:49:30|990.24|979.74|990.28|979.78|990.28|979.78|990.24|979.74|2
1653853780000|2022-05-29 19:49:40|990.29|979.79|990.29|979.79|990.29|979.79|990.23|979.73|3
1653853790000|2022-05-29 19:49:50|990.23|979.73|990.22|979.72|990.28|979.78|990.22|979.72|3
1653853800000|2022-05-29 19:50:00|990.2|979.7|990.15|979.65|990.2|979.7|990.14|979.64|5
1653853820000|2022-05-29 19:50:20|990.13|979.63|990.01|979.51|990.13|979.63|990.01|979.51|3
1653853860000|2022-05-29 19:51:00|989.95|979.45|989.91|979.41|989.95|979.45|989.82|979.32|6
1653853870000|2022-05-29 19:51:10|989.89|979.39|990.05|979.55|990.17|979.67|989.89|979.39|16
1653853880000|2022-05-29 19:51:20|989.87|979.37|989.87|979.37|990.05|979.55|989.87|979.37|3
1653853890000|2022-05-29 19:51:30|989.94|979.44|989.83|979.33|989.94|979.44|989.83|979.33|3
1653853900000|2022-05-29 19:51:40|989.81|979.31|988.69|978.19|989.82|979.32|988.61|978.11|19
1653853910000|2022-05-29 19:51:50|988.7|978.2|988.7|978.2|988.74|978.24|988.7|978.2|11
1653853920000|2022-05-29 19:52:00|988.72|978.22|988.68|978.18|988.77|978.27|988.68|978.18|9
1653853930000|2022-05-29 19:52:10|988.69|978.19|988.5|978|988.72|978.22|988.49|977.99|9
1653853940000|2022-05-29 19:52:20|988.51|978.01|987.81|977.31|988.51|978.01|987.14|976.64|22
1653853960000|2022-05-29 19:52:40|987.77|977.27|987.76|977.26|987.77|977.27|987.76|977.26|2
1653853970000|2022-05-29 19:52:50|987.81|977.31|987.8|977.3|987.82|977.32|987.76|977.26|6
1653853980000|2022-05-29 19:53:00|987.77|977.27|987.77|977.27|987.77|977.27|987.77|977.27|1
1653853990000|2022-05-29 19:53:10|987.8|977.3|987.76|977.26|987.8|977.3|987.76|977.26|6
1653854000000|2022-05-29 19:53:20|987.77|977.27|988.78|978.28|988.78|978.28|987.77|977.27|10
1653854010000|2022-05-29 19:53:30|988.76|978.26|989.76|979.26|989.76|979.26|988.76|978.26|16
1653854020000|2022-05-29 19:53:40|989.77|979.27|989.79|979.29|989.8|979.3|989.77|979.27|3
1653854030000|2022-05-29 19:53:50|989.77|979.27|989.79|979.29|989.79|979.29|989.77|979.27|2
1653854040000|2022-05-29 19:54:00|989.77|979.27|989.7|979.2|989.79|979.29|989.7|979.2|6
1653854050000|2022-05-29 19:54:10|989.71|979.21|989.69|979.19|989.72|979.22|989.69|979.19|3
1653854060000|2022-05-29 19:54:20|989.73|979.23|990.6|980.1|990.6|980.1|989.73|979.23|18
1653854070000|2022-05-29 19:54:30|990.59|980.09|990.68|980.18|990.68|980.18|990.59|980.09|6
1653854090000|2022-05-29 19:54:50|990.61|980.11|990.74|980.24|990.75|980.25|990.56|980.06|11
1653854100000|2022-05-29 19:55:00|990.77|980.27|990.74|980.24|990.77|980.27|990.73|980.23|5
1653854110000|2022-05-29 19:55:10|990.71|980.21|990.62|980.12|990.71|980.21|990.58|980.08|5
1653854120000|2022-05-29 19:55:20|990.56|980.06|990.37|979.87|990.56|980.06|990.35|979.85|9
1653854130000|2022-05-29 19:55:30|990.38|979.88|989.88|979.38|990.39|979.89|989.83|979.33|22
1653854140000|2022-05-29 19:55:40|989.87|979.37|989.69|979.19|989.87|979.37|989.69|979.19|11
1653854150000|2022-05-29 19:55:50|989.68|979.18|989.89|979.39|989.89|979.39|989.68|979.18|11
1653854160000|2022-05-29 19:56:00|989.88|979.38|989.81|979.31|989.88|979.38|989.76|979.26|6
1653854170000|2022-05-29 19:56:10|989.8|979.3|989.71|979.21|989.81|979.31|989.71|979.21|9
1653854180000|2022-05-29 19:56:20|989.57|979.07|989.37|978.87|989.57|979.07|989.35|978.85|5
1653854190000|2022-05-29 19:56:30|989.34|978.84|989.27|978.77|989.34|978.84|989.27|978.77|6
1653854200000|2022-05-29 19:56:40|989.28|978.78|989.01|978.51|989.28|978.78|989.01|978.51|4
1653854210000|2022-05-29 19:56:50|989|978.5|988.96|978.46|989|978.5|988.96|978.46|3
1653854220000|2022-05-29 19:57:00|988.99|978.49|989.03|978.53|989.04|978.54|988.95|978.45|9
1653854230000|2022-05-29 19:57:10|989|978.5|989.02|978.52|989.02|978.52|989|978.5|2
1653854240000|2022-05-29 19:57:20|989|978.5|989.01|978.51|989.02|978.52|989|978.5|8
1653854250000|2022-05-29 19:57:30|988.86|978.36|988.12|977.62|988.86|978.36|988.11|977.61|12
1653854260000|2022-05-29 19:57:40|988.11|977.61|988.05|977.55|988.12|977.62|988.01|977.51|10
1653854270000|2022-05-29 19:57:50|988.06|977.56|988.59|978.09|988.59|978.09|988.02|977.52|16
1653854280000|2022-05-29 19:58:00|988.58|978.08|988.68|978.18|988.73|978.23|988.45|977.95|12
1653854290000|2022-05-29 19:58:10|988.65|978.15|988.65|978.15|988.65|978.15|988.64|978.14|3
1653854300000|2022-05-29 19:58:20|988.66|978.16|988.64|978.14|988.66|978.16|988.63|978.13|4
1653854310000|2022-05-29 19:58:30|988.65|978.15|988.64|978.14|988.65|978.15|988.64|978.14|2
1653854320000|2022-05-29 19:58:40|988.65|978.15|988.74|978.24|988.74|978.24|988.63|978.13|9
1653854330000|2022-05-29 19:58:50|988.75|978.25|988.69|978.19|988.78|978.28|988.64|978.14|9
1653854340000|2022-05-29 19:59:00|988.68|978.18|988.73|978.23|988.73|978.23|988.66|978.16|13
1653854350000|2022-05-29 19:59:10|988.74|978.24|988.83|978.33|988.83|978.33|988.74|978.24|6
1653854360000|2022-05-29 19:59:20|988.84|978.34|988.88|978.38|988.88|978.38|988.84|978.34|5
1653854370000|2022-05-29 19:59:30|988.87|978.37|989.94|979.44|989.94|979.44|988.8|978.3|18
1653854380000|2022-05-29 19:59:40|990.1|979.6|990.08|979.58|990.28|979.78|989.97|979.47|24
1653854390000|2022-05-29 19:59:50|990.1|979.6|989.97|979.47|990.1|979.6|989.97|979.47|3
1653854400000|2022-05-29 20:00:00|989.92|979.42|988.99|978.49|989.92|979.42|988.84|978.34|29
1653854410000|2022-05-29 20:00:10|988.97|978.47|988.94|978.44|989.02|978.52|988.9|978.4|12
1653854420000|2022-05-29 20:00:20|988.93|978.43|991.41|980.91|991.41|980.91|988.89|978.39|24
1653854430000|2022-05-29 20:00:30|991.42|980.92|991.14|980.64|991.54|981.04|991.14|980.64|18
1653854440000|2022-05-29 20:00:40|991.15|980.65|991.61|981.11|991.63|981.13|991.15|980.65|16
1653854450000|2022-05-29 20:00:50|991.51|981.01|991.37|980.87|991.51|981.01|991.37|980.87|4
1653854460000|2022-05-29 20:01:00|991.53|981.03|991.67|981.17|991.67|981.17|991.53|981.03|9
1653854470000|2022-05-29 20:01:10|991.66|981.16|992.73|982.23|992.74|982.24|991.61|981.11|16
1653854480000|2022-05-29 20:01:20|992.71|982.21|992.62|982.12|992.73|982.23|992.49|981.99|9
1653854490000|2022-05-29 20:01:30|992.51|982.01|991.67|981.17|992.51|982.01|991.65|981.15|21
1653854500000|2022-05-29 20:01:40|991.66|981.16|990.89|980.39|991.66|981.16|990.89|980.39|12
1653854510000|2022-05-29 20:01:50|990.86|980.36|991.71|981.21|991.71|981.21|990.85|980.35|14
1653854520000|2022-05-29 20:02:00|991.64|981.14|991.71|981.21|991.71|981.21|991.63|981.13|4
1653854530000|2022-05-29 20:02:10|991.72|981.22|991.72|981.22|991.72|981.22|991.72|981.22|1
1653854540000|2022-05-29 20:02:20|991.64|981.14|991.58|981.08|991.64|981.14|991.58|981.08|10
1653854550000|2022-05-29 20:02:30|991.52|981.02|991.38|980.88|991.58|981.08|991.38|980.88|7
1653854560000|2022-05-29 20:02:40|991.37|980.87|991.06|980.56|991.37|980.87|991.03|980.53|5
1653854570000|2022-05-29 20:02:50|991.02|980.52|991.02|980.52|991.06|980.56|991.02|980.52|5
1653854580000|2022-05-29 20:03:00|991.04|980.54|991.05|980.55|991.06|980.56|990.82|980.32|5
1653854590000|2022-05-29 20:03:10|991.01|980.51|990.28|979.78|991.04|980.54|990.13|979.63|20
1653854600000|2022-05-29 20:03:20|990.29|979.79|990.09|979.59|990.29|979.79|990.09|979.59|4
1653854610000|2022-05-29 20:03:30|990.02|979.52|993.42|982.92|993.42|982.92|989.88|979.38|33
1653854620000|2022-05-29 20:03:40|993.47|982.97|992.96|982.46|993.72|983.22|992.96|982.46|26
1653854630000|2022-05-29 20:03:50|992.72|982.22|993.75|983.25|993.75|983.25|992.41|981.91|30
1653854640000|2022-05-29 20:04:00|993.59|983.09|994.48|983.98|994.55|984.05|993.58|983.08|32
1653854650000|2022-05-29 20:04:10|994.55|984.05|993.89|983.39|994.55|984.05|993.89|983.39|17
1653854660000|2022-05-29 20:04:20|993.9|983.4|993.9|983.4|994.1|983.6|993.88|983.38|15
1653854670000|2022-05-29 20:04:30|993.91|983.41|994.11|983.61|994.22|983.72|993.88|983.38|9
1653854680000|2022-05-29 20:04:40|993.95|983.45|994.15|983.65|994.15|983.65|993.93|983.43|9
1653854690000|2022-05-29 20:04:50|994.16|983.66|993.92|983.42|994.4|983.9|993.92|983.42|18
1653854700000|2022-05-29 20:05:00|993.88|983.38|993.87|983.37|993.88|983.38|993.84|983.34|8
1653854710000|2022-05-29 20:05:10|993.86|983.36|993.75|983.25|993.87|983.37|993.73|983.23|8
1653854720000|2022-05-29 20:05:20|993.73|983.23|993.64|983.14|993.87|983.37|993.56|983.06|13
1653854730000|2022-05-29 20:05:30|993.75|983.25|993.82|983.32|993.83|983.33|993.64|983.14|9
1653854740000|2022-05-29 20:05:40|993.8|983.3|993.77|983.27|993.8|983.3|993.64|983.14|7
1653854750000|2022-05-29 20:05:50|993.8|983.3|993.81|983.31|993.81|983.31|993.76|983.26|5
1653854760000|2022-05-29 20:06:00|993.83|983.33|994.25|983.75|994.26|983.76|993.83|983.33|8
1653854770000|2022-05-29 20:06:10|994.21|983.71|993.9|983.4|994.21|983.71|993.9|983.4|11
1653854780000|2022-05-29 20:06:20|993.89|983.39|993.89|983.39|993.89|983.39|993.89|983.39|1
1653854790000|2022-05-29 20:06:30|993.9|983.4|993.91|983.41|994.18|983.68|993.9|983.4|8
1653854800000|2022-05-29 20:06:40|993.75|983.25|993.97|983.47|993.98|983.48|993.75|983.25|8
1653854820000|2022-05-29 20:07:00|993.94|983.44|993.94|983.44|993.94|983.44|993.92|983.42|3
1653854830000|2022-05-29 20:07:10|993.93|983.43|993.06|982.56|993.93|983.43|993.03|982.53|23
1653854840000|2022-05-29 20:07:20|992.99|982.49|993.02|982.52|993.08|982.58|992.99|982.49|13
1653854850000|2022-05-29 20:07:30|993.01|982.51|993|982.5|993.01|982.51|993|982.5|2
1653854860000|2022-05-29 20:07:40|992.96|982.46|992.96|982.46|992.96|982.46|992.96|982.46|1
1653854900000|2022-05-29 20:08:20|993.02|982.52|992.97|982.47|993.02|982.52|992.97|982.47|2
1653854940000|2022-05-29 20:09:00|992.98|982.48|993|982.5|993|982.5|992.91|982.41|6
1653854960000|2022-05-29 20:09:20|992.79|982.29|992.76|982.26|992.79|982.29|992.76|982.26|2
1653854970000|2022-05-29 20:09:30|992.75|982.25|992.71|982.21|992.75|982.25|992.71|982.21|3
1653854980000|2022-05-29 20:09:40|992.57|982.07|992.71|982.21|992.71|982.21|992.57|982.07|3
1653854990000|2022-05-29 20:09:50|992.72|982.22|993.68|983.18|993.68|983.18|992.72|982.22|14
1653855000000|2022-05-29 20:10:00|993.67|983.17|993.56|983.06|993.67|983.17|993.56|983.06|7
1653855010000|2022-05-29 20:10:10|993.52|983.02|993.27|982.77|993.65|983.15|993.27|982.77|9
1653855020000|2022-05-29 20:10:20|993.23|982.73|993.24|982.74|993.27|982.77|993.23|982.73|6
1653855030000|2022-05-29 20:10:30|993.2|982.7|992.89|982.39|993.2|982.7|992.89|982.39|7
1653855040000|2022-05-29 20:10:40|992.92|982.42|992.99|982.49|993.13|982.63|992.92|982.42|12
1653855050000|2022-05-29 20:10:50|993.02|982.52|993|982.5|993.02|982.52|993|982.5|3
1653855060000|2022-05-29 20:11:00|992.99|982.49|991.88|981.38|992.99|982.49|991.66|981.16|26
1653855070000|2022-05-29 20:11:10|991.87|981.37|991.18|980.68|991.88|981.38|991.17|980.67|13
1653855080000|2022-05-29 20:11:20|991.17|980.67|991.27|980.77|991.27|980.77|991.17|980.67|2
1653855090000|2022-05-29 20:11:30|991.33|980.83|991.64|981.14|991.64|981.14|991.33|980.83|8
1653855100000|2022-05-29 20:11:40|991.53|981.03|991.34|980.84|991.53|981.03|991.34|980.84|3
1653855110000|2022-05-29 20:11:50|991.32|980.82|991.32|980.82|991.47|980.97|991.32|980.82|5
1653855120000|2022-05-29 20:12:00|991.34|980.84|991.58|981.08|991.66|981.16|991.34|980.84|13
1653855130000|2022-05-29 20:12:10|991.5|981|991.47|980.97|991.5|981|991.47|980.97|2
1653855140000|2022-05-29 20:12:20|991.34|980.84|991.34|980.84|991.34|980.84|991.34|980.84|1
1653855150000|2022-05-29 20:12:30|991.28|980.78|991.26|980.76|991.28|980.78|991.26|980.76|2
1653855160000|2022-05-29 20:12:40|991.28|980.78|991.17|980.67|991.28|980.78|990.9|980.4|4
1653855170000|2022-05-29 20:12:50|991.27|980.77|991.58|981.08|991.58|981.08|991.27|980.77|12
1653855180000|2022-05-29 20:13:00|991.34|980.84|991.45|980.95|991.45|980.95|991.22|980.72|6
1653855190000|2022-05-29 20:13:10|991.51|981.01|991.27|980.77|991.51|981.01|991.27|980.77|6
1653855200000|2022-05-29 20:13:20|991.26|980.76|991.47|980.97|991.53|981.03|991.26|980.76|14
1653855220000|2022-05-29 20:13:40|991.55|981.05|991.34|980.84|991.55|981.05|991.32|980.82|5
1653855230000|2022-05-29 20:13:50|991.3|980.8|991.29|980.79|991.37|980.87|991.29|980.79|7
1653855240000|2022-05-29 20:14:00|991.3|980.8|991.3|980.8|991.3|980.8|991.3|980.8|1
1653855250000|2022-05-29 20:14:10|991.32|980.82|991.32|980.82|991.32|980.82|991.32|980.82|1
1653855260000|2022-05-29 20:14:20|991.28|980.78|991.27|980.77|991.28|980.78|991.27|980.77|2
1653855270000|2022-05-29 20:14:30|991.26|980.76|991.13|980.63|991.26|980.76|991.12|980.62|7
1653855290000|2022-05-29 20:14:50|990.85|980.35|990.85|980.35|990.85|980.35|990.85|980.35|1
1653855300000|2022-05-29 20:15:00|990.93|980.43|991.74|981.24|991.94|981.44|990.93|980.43|19
1653855310000|2022-05-29 20:15:10|991.73|981.23|991.71|981.21|991.74|981.24|991.67|981.17|13
1653855320000|2022-05-29 20:15:20|991.72|981.22|991.71|981.21|991.72|981.22|991.71|981.21|4
1653855330000|2022-05-29 20:15:30|991.72|981.22|991.91|981.41|991.92|981.42|991.7|981.2|7
1653855340000|2022-05-29 20:15:40|991.92|981.42|992.13|981.63|992.13|981.63|991.92|981.42|3
1653855350000|2022-05-29 20:15:50|992.21|981.71|991.89|981.39|992.28|981.78|991.89|981.39|6
1653855360000|2022-05-29 20:16:00|991.83|981.33|992.16|981.66|992.16|981.66|991.83|981.33|2
1653855370000|2022-05-29 20:16:10|992.23|981.73|992.23|981.73|992.23|981.73|992.07|981.57|9
1653855380000|2022-05-29 20:16:20|992.1|981.6|992.23|981.73|992.24|981.74|992.1|981.6|8
1653855390000|2022-05-29 20:16:30|992.16|981.66|992.23|981.73|992.25|981.75|992.16|981.66|6
1653855400000|2022-05-29 20:16:40|992.19|981.69|992.22|981.72|992.23|981.73|992.18|981.68|7
1653855410000|2022-05-29 20:16:50|992.24|981.74|992.41|981.91|992.41|981.91|992.13|981.63|11
1653855420000|2022-05-29 20:17:00|992.66|982.16|993.04|982.54|993.35|982.85|992.66|982.16|23
1653855430000|2022-05-29 20:17:10|993.03|982.53|993.03|982.53|993.04|982.54|993.03|982.53|3
1653855450000|2022-05-29 20:17:30|993.1|982.6|992.82|982.32|993.1|982.6|992.81|982.31|12
1653855460000|2022-05-29 20:17:40|992.83|982.33|992.61|982.11|992.83|982.33|992.61|982.11|7
1653855470000|2022-05-29 20:17:50|992.41|981.91|992.39|981.89|992.41|981.91|992.33|981.83|8
1653855480000|2022-05-29 20:18:00|992.46|981.96|992.53|982.03|992.53|982.03|992.46|981.96|6
1653855490000|2022-05-29 20:18:10|992.55|982.05|992.18|981.68|992.55|982.05|992.16|981.66|10
1653855500000|2022-05-29 20:18:20|992.16|981.66|992.18|981.68|992.18|981.68|992.16|981.66|2
1653855510000|2022-05-29 20:18:30|992.16|981.66|992.17|981.67|992.17|981.67|992.16|981.66|2
1653855520000|2022-05-29 20:18:40|992.19|981.69|992.04|981.54|992.19|981.69|992.02|981.52|8
1653855530000|2022-05-29 20:18:50|991.93|981.43|991.83|981.33|991.93|981.43|991.82|981.32|5
1653855540000|2022-05-29 20:19:00|991.84|981.34|991.78|981.28|991.84|981.34|991.49|980.99|7
1653855550000|2022-05-29 20:19:10|991.79|981.29|991.3|980.8|991.79|981.29|991.3|980.8|8
1653855570000|2022-05-29 20:19:30|991.31|980.81|991.3|980.8|991.31|980.81|991.3|980.8|2
1653855580000|2022-05-29 20:19:40|991.18|980.68|991.3|980.8|991.3|980.8|991.18|980.68|2
1653855590000|2022-05-29 20:19:50|991.29|980.79|991.29|980.79|991.29|980.79|991.29|980.79|1
1653855620000|2022-05-29 20:20:20|991.38|980.88|991.38|980.88|991.38|980.88|991.38|980.88|1
1653855630000|2022-05-29 20:20:30|991.36|980.86|991.07|980.57|991.36|980.86|991.07|980.57|7
1653855640000|2022-05-29 20:20:40|991.13|980.63|991.14|980.64|991.14|980.64|991.13|980.63|4
1653855650000|2022-05-29 20:20:50|991.1|980.6|991.1|980.6|991.11|980.61|991.1|980.6|3
1653855660000|2022-05-29 20:21:00|991.13|980.63|992.07|981.57|992.11|981.61|991.13|980.63|21
1653855670000|2022-05-29 20:21:10|992.06|981.56|991.98|981.48|992.08|981.58|991.98|981.48|14
1653855680000|2022-05-29 20:21:20|992|981.5|992.06|981.56|992.33|981.83|992|981.5|12
1653855690000|2022-05-29 20:21:30|992.03|981.53|992.03|981.53|992.03|981.53|992.03|981.53|1
1653855710000|2022-05-29 20:21:50|992.25|981.75|992.3|981.8|992.36|981.86|992.25|981.75|7
1653855720000|2022-05-29 20:22:00|992.29|981.79|991.88|981.38|992.29|981.79|991.88|981.38|4
1653855730000|2022-05-29 20:22:10|991.9|981.4|992.27|981.77|992.27|981.77|991.9|981.4|3
1653855740000|2022-05-29 20:22:20|992.08|981.58|991.89|981.39|992.27|981.77|991.89|981.39|9
1653855750000|2022-05-29 20:22:30|991.88|981.38|991.89|981.39|991.94|981.44|991.88|981.38|7
1653855760000|2022-05-29 20:22:40|991.88|981.38|991.92|981.42|991.92|981.42|991.88|981.38|4
1653855770000|2022-05-29 20:22:50|991.91|981.41|991.91|981.41|991.91|981.41|991.91|981.41|1
1653855780000|2022-05-29 20:23:00|991.9|981.4|991.91|981.41|991.91|981.41|991.9|981.4|2
1653855790000|2022-05-29 20:23:10|992.03|981.53|993.09|982.59|993.37|982.87|992.03|981.53|22
1653855800000|2022-05-29 20:23:20|993.11|982.61|993.52|983.02|993.73|983.23|993.08|982.58|21
1653855820000|2022-05-29 20:23:40|993.25|982.75|993.03|982.53|993.25|982.75|993.02|982.52|6
1653855830000|2022-05-29 20:23:50|992.99|982.49|993.4|982.9|993.44|982.94|992.99|982.49|11
1653855840000|2022-05-29 20:24:00|993.38|982.88|993.4|982.9|993.47|982.97|993.35|982.85|5
1653855850000|2022-05-29 20:24:10|993.65|983.15|993.68|983.18|993.73|983.23|993.65|983.15|9
1653855860000|2022-05-29 20:24:20|993.69|983.19|993.66|983.16|993.72|983.22|993.66|983.16|5
1653855870000|2022-05-29 20:24:30|993.7|983.2|993.67|983.17|993.7|983.2|993.66|983.16|3
1653855880000|2022-05-29 20:24:40|993.71|983.21|993.71|983.21|993.71|983.21|993.66|983.16|3
1653855900000|2022-05-29 20:25:00|993.67|983.17|993.47|982.97|993.68|983.18|993.47|982.97|5
1653855910000|2022-05-29 20:25:10|993.68|983.18|993.67|983.17|993.68|983.18|993.66|983.16|6
1653855930000|2022-05-29 20:25:30|993.71|983.21|993.7|983.2|993.71|983.21|993.7|983.2|6
1653855940000|2022-05-29 20:25:40|993.71|983.21|993.7|983.2|993.71|983.21|993.7|983.2|4
1653855950000|2022-05-29 20:25:50|993.77|983.27|993.82|983.32|993.82|983.32|993.77|983.27|5
1653855960000|2022-05-29 20:26:00|993.85|983.35|993.85|983.35|993.87|983.37|993.85|983.35|3
1653855970000|2022-05-29 20:26:10|993.84|983.34|993.84|983.34|993.84|983.34|993.84|983.34|1
1653855990000|2022-05-29 20:26:30|993.83|983.33|993.84|983.34|993.84|983.34|993.83|983.33|2
1653856000000|2022-05-29 20:26:40|993.83|983.33|992.58|982.08|993.84|983.34|992.5|982|15
1653856010000|2022-05-29 20:26:50|992.55|982.05|993.02|982.52|993.07|982.57|992.55|982.05|24
1653856020000|2022-05-29 20:27:00|993.06|982.56|992.82|982.32|993.06|982.56|992.8|982.3|5
1653856030000|2022-05-29 20:27:10|992.76|982.26|992.75|982.25|992.77|982.27|992.75|982.25|3
1653856040000|2022-05-29 20:27:20|992.74|982.24|992.36|981.86|992.75|982.25|992.05|981.55|13
1653856050000|2022-05-29 20:27:30|992.05|981.55|991.95|981.45|992.05|981.55|991.95|981.45|2
1653856060000|2022-05-29 20:27:40|991.99|981.49|991.99|981.49|991.99|981.49|991.99|981.49|1
1653856070000|2022-05-29 20:27:50|991.98|981.48|992.62|982.12|992.64|982.14|991.98|981.48|6
1653856080000|2022-05-29 20:28:00|992.74|982.24|993.02|982.52|993.07|982.57|992.74|982.24|20
1653856090000|2022-05-29 20:28:10|993.01|982.51|992.94|982.44|993.02|982.52|992.72|982.22|5
1653856100000|2022-05-29 20:28:20|992.88|982.38|993.48|982.98|993.48|982.98|992.76|982.26|11
1653856110000|2022-05-29 20:28:30|993.56|983.06|993.59|983.09|994.06|983.56|993.56|983.06|23
1653856120000|2022-05-29 20:28:40|993.58|983.08|993.98|983.48|994.12|983.62|993.53|983.03|17
1653856130000|2022-05-29 20:28:50|993.97|983.47|994.44|983.94|994.44|983.94|993.97|983.47|16
1653856140000|2022-05-29 20:29:00|994.43|983.93|994.13|983.63|994.45|983.95|994.13|983.63|6
1653856150000|2022-05-29 20:29:10|994.08|983.58|994.12|983.62|994.13|983.63|994|983.5|11
1653856160000|2022-05-29 20:29:20|994.03|983.53|994.35|983.85|994.35|983.85|994.03|983.53|10
1653856170000|2022-05-29 20:29:30|994.27|983.77|994.37|983.87|994.47|983.97|994.27|983.77|16
1653856180000|2022-05-29 20:29:40|994.36|983.86|994.33|983.83|994.36|983.86|993.96|983.46|18
1653856190000|2022-05-29 20:29:50|994.34|983.84|994.42|983.92|994.42|983.92|994.34|983.84|6
1653856200000|2022-05-29 20:30:00|994.3|983.8|994.28|983.78|994.3|983.8|994.28|983.78|5
1653856210000|2022-05-29 20:30:10|994.25|983.75|994.09|983.59|994.25|983.75|994.09|983.59|7
1653856220000|2022-05-29 20:30:20|994.08|983.58|994.22|983.72|994.23|983.73|993.98|983.48|11
1653856230000|2022-05-29 20:30:30|994.25|983.75|994.13|983.63|994.25|983.75|994|983.5|14
1653856240000|2022-05-29 20:30:40|994.03|983.53|994.02|983.52|994.12|983.62|993.93|983.43|13
1653856250000|2022-05-29 20:30:50|994|983.5|994.04|983.54|994.19|983.69|993.95|983.45|10
1653856260000|2022-05-29 20:31:00|994.07|983.57|993.9|983.4|994.17|983.67|993.9|983.4|17
1653856270000|2022-05-29 20:31:10|993.89|983.39|993.97|983.47|993.97|983.47|993.65|983.15|12
1653856280000|2022-05-29 20:31:20|994.05|983.55|994.01|983.51|994.05|983.55|993.95|983.45|10
1653856290000|2022-05-29 20:31:30|993.98|983.48|993.99|983.49|994.03|983.53|993.97|983.47|16
1653856300000|2022-05-29 20:31:40|993.97|983.47|994.22|983.72|994.3|983.8|993.97|983.47|16
1653856310000|2022-05-29 20:31:50|994.23|983.73|994.13|983.63|994.23|983.73|994.02|983.52|13
1653856320000|2022-05-29 20:32:00|994.12|983.62|993.99|983.49|994.25|983.75|993.99|983.49|9
1653856330000|2022-05-29 20:32:10|993.97|983.47|993.93|983.43|993.97|983.47|993.93|983.43|4
1653856340000|2022-05-29 20:32:20|994|983.5|994|983.5|994|983.5|994|983.5|1
1653856350000|2022-05-29 20:32:30|994.01|983.51|993.98|983.48|994.01|983.51|993.98|983.48|13
1653856360000|2022-05-29 20:32:40|993.96|983.46|993.93|983.43|993.96|983.46|993.87|983.37|11
1653856370000|2022-05-29 20:32:50|993.92|983.42|993.97|983.47|994.01|983.51|993.92|983.42|11
1653856380000|2022-05-29 20:33:00|993.96|983.46|993.69|983.19|993.96|983.46|993.69|983.19|5
1653856390000|2022-05-29 20:33:10|993.68|983.18|992.65|982.15|993.69|983.19|992.65|982.15|21
1653856400000|2022-05-29 20:33:20|992.64|982.14|992.41|981.91|992.64|982.14|992.41|981.91|11
1653856410000|2022-05-29 20:33:30|992.4|981.9|992.4|981.9|992.41|981.91|992.4|981.9|3
1653856420000|2022-05-29 20:33:40|992.36|981.86|992.35|981.85|992.36|981.86|992.35|981.85|2
1653856430000|2022-05-29 20:33:50|992.42|981.92|992.43|981.93|992.43|981.93|992.37|981.87|6
1653856440000|2022-05-29 20:34:00|992.42|981.92|992.41|981.91|992.42|981.92|992.37|981.87|6
1653856450000|2022-05-29 20:34:10|992.34|981.84|990.96|980.46|992.34|981.84|990.79|980.29|28
1653856460000|2022-05-29 20:34:20|990.95|980.45|990.76|980.26|990.95|980.45|990.76|980.26|20
1653856470000|2022-05-29 20:34:30|990.77|980.27|990.85|980.35|990.85|980.35|990.73|980.23|12
1653856480000|2022-05-29 20:34:40|990.86|980.36|990.24|979.74|990.86|980.36|990.24|979.74|8
1653856490000|2022-05-29 20:34:50|990.28|979.78|990.71|980.21|990.72|980.22|990.28|979.78|7
1653856500000|2022-05-29 20:35:00|990.7|980.2|990.17|979.67|990.7|980.2|990.17|979.67|19
1653856510000|2022-05-29 20:35:10|990.18|979.68|990.35|979.85|990.66|980.16|990.18|979.68|19
1653856520000|2022-05-29 20:35:20|990.61|980.11|990.8|980.3|990.82|980.32|990.34|979.84|18
1653856530000|2022-05-29 20:35:30|990.81|980.31|991.06|980.56|991.06|980.56|990.81|980.31|17
1653856540000|2022-05-29 20:35:40|991.37|980.87|991.14|980.64|991.37|980.87|991.12|980.62|3
1653856550000|2022-05-29 20:35:50|991.11|980.61|991.13|980.63|991.35|980.85|991.11|980.61|9
1653856560000|2022-05-29 20:36:00|991.12|980.62|991.32|980.82|991.32|980.82|991.07|980.57|9
1653856570000|2022-05-29 20:36:10|991.25|980.75|991.39|980.89|991.42|980.92|991.25|980.75|6
1653856580000|2022-05-29 20:36:20|991.4|980.9|991.24|980.74|991.43|980.93|991.24|980.74|8
1653856590000|2022-05-29 20:36:30|991.21|980.71|990.51|980.01|991.21|980.71|990.47|979.97|19
1653856600000|2022-05-29 20:36:40|990.71|980.21|990.53|980.03|990.71|980.21|990.34|979.84|21
1653856610000|2022-05-29 20:36:50|990.54|980.04|990.41|979.91|990.61|980.11|990.33|979.83|20
1653856620000|2022-05-29 20:37:00|990.33|979.83|990.65|980.15|990.65|980.15|990.2|979.7|19
1653856630000|2022-05-29 20:37:10|990.7|980.2|992.77|982.27|992.78|982.28|990.7|980.2|30
1653856640000|2022-05-29 20:37:20|992.76|982.26|992.86|982.36|992.86|982.36|992.69|982.19|18
1653856650000|2022-05-29 20:37:30|992.87|982.37|992.98|982.48|992.98|982.48|992.8|982.3|10
1653856660000|2022-05-29 20:37:40|993|982.5|992.85|982.35|993|982.5|992.71|982.21|20
1653856670000|2022-05-29 20:37:50|992.86|982.36|992.86|982.36|992.86|982.36|992.86|982.36|1
1653856680000|2022-05-29 20:38:00|992.8|982.3|992.84|982.34|992.84|982.34|992.78|982.28|3
1653856690000|2022-05-29 20:38:10|993.4|982.9|993.45|982.95|993.45|982.95|993.4|982.9|4
1653856700000|2022-05-29 20:38:20|993.28|982.78|992.67|982.17|993.28|982.78|992.59|982.09|24
1653856710000|2022-05-29 20:38:30|992.66|982.16|992.56|982.06|992.66|982.16|992.38|981.88|10
1653856720000|2022-05-29 20:38:40|992.64|982.14|992.71|982.21|992.71|982.21|992.49|981.99|16
1653856730000|2022-05-29 20:38:50|992.7|982.2|993.91|983.41|994.17|983.67|992.69|982.19|17
1653856740000|2022-05-29 20:39:00|994.05|983.55|994.28|983.78|994.36|983.86|994.05|983.55|23
1653856750000|2022-05-29 20:39:10|994.2|983.7|994.6|984.1|994.94|984.44|994.17|983.67|15
1653856760000|2022-05-29 20:39:20|994.61|984.11|994.43|983.93|994.62|984.12|994.43|983.93|9
1653856770000|2022-05-29 20:39:30|994.45|983.95|993.97|983.47|994.46|983.96|993.97|983.47|24
1653856780000|2022-05-29 20:39:40|994.01|983.51|994.32|983.82|994.32|983.82|994.01|983.51|14
1653856790000|2022-05-29 20:39:50|994.31|983.81|994.41|983.91|994.41|983.91|994.23|983.73|19
1653856800000|2022-05-29 20:40:00|994.43|983.93|994.2|983.7|994.46|983.96|994.2|983.7|12
1653856810000|2022-05-29 20:40:10|994.18|983.68|994.07|983.57|994.18|983.68|994.07|983.57|7
1653856820000|2022-05-29 20:40:20|993.87|983.37|993.72|983.22|993.87|983.37|993.72|983.22|12
1653856840000|2022-05-29 20:40:40|993.73|983.23|994.41|983.91|994.41|983.91|993.73|983.23|13
1653856850000|2022-05-29 20:40:50|994.15|983.65|994.15|983.65|994.15|983.65|994.15|983.65|1
1653856860000|2022-05-29 20:41:00|994.09|983.59|994.4|983.9|994.4|983.9|994.09|983.59|2
1653856870000|2022-05-29 20:41:10|994.09|983.59|994.37|983.87|994.4|983.9|994.09|983.59|4
1653856880000|2022-05-29 20:41:20|994.38|983.88|994.39|983.89|994.41|983.91|994.37|983.87|6
1653856890000|2022-05-29 20:41:30|994.38|983.88|994.01|983.51|994.38|983.88|994.01|983.51|6
1653856900000|2022-05-29 20:41:40|993.95|983.45|993.87|983.37|993.98|983.48|993.85|983.35|17
1653856910000|2022-05-29 20:41:50|993.9|983.4|993.9|983.4|993.95|983.45|993.9|983.4|11
1653856920000|2022-05-29 20:42:00|993.92|983.42|994.16|983.66|994.37|983.87|993.92|983.42|17
1653856930000|2022-05-29 20:42:10|994.18|983.68|994.31|983.81|994.39|983.89|994.17|983.67|8
1653856940000|2022-05-29 20:42:20|994.33|983.83|994.32|983.82|994.43|983.93|994.3|983.8|16
1653856950000|2022-05-29 20:42:30|994.31|983.81|994.23|983.73|994.35|983.85|994.16|983.66|15
1653856960000|2022-05-29 20:42:40|994.15|983.65|994.23|983.73|994.24|983.74|994.15|983.65|10
1653856970000|2022-05-29 20:42:50|994.27|983.77|994.3|983.8|994.4|983.9|994.27|983.77|8
1653856980000|2022-05-29 20:43:00|994.31|983.81|994.34|983.84|994.43|983.93|994.3|983.8|12
1653856990000|2022-05-29 20:43:10|994.28|983.78|994.44|983.94|994.44|983.94|994.28|983.78|7
1653857000000|2022-05-29 20:43:20|994.46|983.96|994.32|983.82|994.46|983.96|994.28|983.78|10
1653857010000|2022-05-29 20:43:30|994.31|983.81|994.41|983.91|994.41|983.91|994.31|983.81|7
1653857020000|2022-05-29 20:43:40|994.4|983.9|994.43|983.93|994.43|983.93|994.4|983.9|7
1653857030000|2022-05-29 20:43:50|994.42|983.92|994.44|983.94|994.44|983.94|994.31|983.81|10
1653857040000|2022-05-29 20:44:00|994.43|983.93|994.45|983.95|994.45|983.95|994.42|983.92|3
1653857050000|2022-05-29 20:44:10|994.44|983.94|994.48|983.98|994.48|983.98|994.44|983.94|6
1653857060000|2022-05-29 20:44:20|994.54|984.04|994.49|983.99|994.6|984.1|994.48|983.98|12
1653857070000|2022-05-29 20:44:30|994.5|984|993.96|983.46|994.5|984|993.96|983.46|8
1653857080000|2022-05-29 20:44:40|993.97|983.47|993.94|983.44|994.36|983.86|993.93|983.43|19
1653857090000|2022-05-29 20:44:50|993.95|983.45|994.34|983.84|994.43|983.93|993.94|983.44|13
1653857100000|2022-05-29 20:45:00|994.21|983.71|994.23|983.73|994.36|983.86|994.19|983.69|6
1653857110000|2022-05-29 20:45:10|994.27|983.77|994.25|983.75|994.27|983.77|994.25|983.75|3
1653857120000|2022-05-29 20:45:20|994.24|983.74|994.24|983.74|994.25|983.75|994.23|983.73|5
1653857130000|2022-05-29 20:45:30|994.23|983.73|994.23|983.73|994.23|983.73|994.23|983.73|1
1653857140000|2022-05-29 20:45:40|994.17|983.67|994.06|983.56|994.17|983.67|994.06|983.56|2
1653857150000|2022-05-29 20:45:50|993.99|983.49|994.01|983.51|994.06|983.56|993.97|983.47|19
1653857160000|2022-05-29 20:46:00|994|983.5|994|983.5|994|983.5|994|983.5|1
1653857170000|2022-05-29 20:46:10|993.99|983.49|993.99|983.49|993.99|983.49|993.99|983.49|1
1653857180000|2022-05-29 20:46:20|993.98|983.48|993.94|983.44|993.98|983.48|993.9|983.4|3
1653857190000|2022-05-29 20:46:30|993.9|983.4|993.84|983.34|993.9|983.4|993.84|983.34|5
1653857200000|2022-05-29 20:46:40|993.86|983.36|993.93|983.43|993.94|983.44|993.86|983.36|14
1653857210000|2022-05-29 20:46:50|993.94|983.44|993.93|983.43|993.94|983.44|993.93|983.43|4
1653857220000|2022-05-29 20:47:00|993.92|983.42|993.92|983.42|993.93|983.43|993.92|983.42|3
1653857230000|2022-05-29 20:47:10|993.91|983.41|993.89|983.39|993.92|983.42|993.89|983.39|9
1653857240000|2022-05-29 20:47:20|993.9|983.4|992.91|982.41|993.9|983.4|992.91|982.41|22
1653857250000|2022-05-29 20:47:30|992.9|982.4|992.9|982.4|992.94|982.44|992.86|982.36|15
1653857260000|2022-05-29 20:47:40|992.96|982.46|993.6|983.1|993.6|983.1|992.79|982.29|18
1653857280000|2022-05-29 20:48:00|993.59|983.09|993.7|983.2|993.7|983.2|993.57|983.07|5
1653857290000|2022-05-29 20:48:10|993.71|983.21|993.58|983.08|993.71|983.21|993.58|983.08|6
1653857300000|2022-05-29 20:48:20|993.57|983.07|993.46|982.96|993.57|983.07|993.46|982.96|9
1653857310000|2022-05-29 20:48:30|993.41|982.91|993.28|982.78|993.42|982.92|993.26|982.76|11
1653857320000|2022-05-29 20:48:40|993.27|982.77|993.13|982.63|993.27|982.77|993.13|982.63|9
1653857330000|2022-05-29 20:48:50|993.05|982.55|993.05|982.55|993.07|982.57|992.99|982.49|8
1653857340000|2022-05-29 20:49:00|993.2|982.7|993.28|982.78|993.5|983|993.06|982.56|17
1653857350000|2022-05-29 20:49:10|993.27|982.77|993.27|982.77|993.35|982.85|993.27|982.77|10
1653857360000|2022-05-29 20:49:20|993.26|982.76|993.24|982.74|993.26|982.76|993.24|982.74|5
1653857370000|2022-05-29 20:49:30|993.26|982.76|993.08|982.58|993.26|982.76|993.07|982.57|8
1653857380000|2022-05-29 20:49:40|993.09|982.59|994.4|983.9|994.42|983.92|993.08|982.58|25
1653857390000|2022-05-29 20:49:50|994.31|983.81|994.31|983.81|994.4|983.9|994.31|983.81|5
1653857400000|2022-05-29 20:50:00|994.29|983.79|994|983.5|994.38|983.88|993.87|983.37|24
1653857410000|2022-05-29 20:50:10|993.95|983.45|993.93|983.43|994|983.5|993.89|983.39|9
1653857420000|2022-05-29 20:50:20|994|983.5|994.24|983.74|994.24|983.74|994|983.5|11
1653857430000|2022-05-29 20:50:30|994.45|983.95|994.45|983.95|994.45|983.95|994.45|983.95|1
1653857440000|2022-05-29 20:50:40|994.43|983.93|994.01|983.51|994.5|984|994.01|983.51|12
1653857450000|2022-05-29 20:50:50|994|983.5|994.44|983.94|994.44|983.94|993.99|983.49|14
1653857460000|2022-05-29 20:51:00|994.49|983.99|994.49|983.99|994.52|984.02|994.49|983.99|3
1653857470000|2022-05-29 20:51:10|994.5|984|994.49|983.99|994.53|984.03|994.44|983.94|13
1653857480000|2022-05-29 20:51:20|994.48|983.98|994.49|983.99|994.5|984|994.48|983.98|7
1653857490000|2022-05-29 20:51:30|994.48|983.98|994.48|983.98|994.5|984|994.48|983.98|9
1653857500000|2022-05-29 20:51:40|994.49|983.99|994.51|984.01|994.51|984.01|994.49|983.99|4
1653857510000|2022-05-29 20:51:50|994.38|983.88|994.47|983.97|994.48|983.98|994.11|983.61|16
1653857520000|2022-05-29 20:52:00|994.46|983.96|994.46|983.96|994.47|983.97|994.45|983.95|5
1653857530000|2022-05-29 20:52:10|994.48|983.98|995.04|984.54|995.06|984.56|994.48|983.98|18
1653857540000|2022-05-29 20:52:20|994.96|984.46|995.22|984.72|995.37|984.87|994.91|984.41|17
1653857550000|2022-05-29 20:52:30|995.21|984.71|995.04|984.54|995.21|984.71|995.03|984.53|7
1653857560000|2022-05-29 20:52:40|995.02|984.52|995.03|984.53|995.03|984.53|994.78|984.28|10
1653857570000|2022-05-29 20:52:50|995.05|984.55|995.03|984.53|995.06|984.56|995.03|984.53|6
1653857580000|2022-05-29 20:53:00|995.02|984.52|994.82|984.32|995.05|984.55|994.82|984.32|13
1653857590000|2022-05-29 20:53:10|994.81|984.31|994.69|984.19|994.81|984.31|994.69|984.19|5
1653857600000|2022-05-29 20:53:20|994.77|984.27|994.27|983.77|994.77|984.27|994.27|983.77|11
1653857610000|2022-05-29 20:53:30|994.28|983.78|994.27|983.77|994.28|983.78|994.27|983.77|4
1653857620000|2022-05-29 20:53:40|994.36|983.86|994.34|983.84|994.36|983.86|994.33|983.83|7
1653857630000|2022-05-29 20:53:50|994.33|983.83|994.39|983.89|994.4|983.9|994.33|983.83|3
1653857640000|2022-05-29 20:54:00|994.38|983.88|993.8|983.3|994.38|983.88|993.8|983.3|18
1653857650000|2022-05-29 20:54:10|993.79|983.29|993.8|983.3|993.8|983.3|993.79|983.29|2
1653857660000|2022-05-29 20:54:20|993.79|983.29|994.35|983.85|994.44|983.94|993.79|983.29|18
1653857670000|2022-05-29 20:54:30|994.3|983.8|994.35|983.85|994.35|983.85|994.27|983.77|9
1653857680000|2022-05-29 20:54:40|994.32|983.82|994.17|983.67|994.35|983.85|994.09|983.59|9
1653857690000|2022-05-29 20:54:50|994.13|983.63|994.1|983.6|994.17|983.67|994.1|983.6|6
1653857700000|2022-05-29 20:55:00|994.09|983.59|994.11|983.61|994.18|983.68|994.08|983.58|13
1653857720000|2022-05-29 20:55:20|994.1|983.6|994.07|983.57|994.1|983.6|994.07|983.57|2
1653857730000|2022-05-29 20:55:30|994.08|983.58|994.2|983.7|994.2|983.7|994.08|983.58|7
1653857740000|2022-05-29 20:55:40|994.18|983.68|993.84|983.34|994.2|983.7|993.84|983.34|6
1653857750000|2022-05-29 20:55:50|993.78|983.28|994.02|983.52|994.09|983.59|993.77|983.27|10
1653857760000|2022-05-29 20:56:00|994.01|983.51|993.83|983.33|994.01|983.51|993.79|983.29|16
1653857770000|2022-05-29 20:56:10|993.86|983.36|993.83|983.33|993.86|983.36|993.83|983.33|2
1653857820000|2022-05-29 20:57:00|993.82|983.32|993.85|983.35|993.85|983.35|993.82|983.32|2
1653857850000|2022-05-29 20:57:30|993.84|983.34|993.87|983.37|993.87|983.37|993.84|983.34|2
1653857860000|2022-05-29 20:57:40|993.89|983.39|993.87|983.37|993.89|983.39|993.87|983.37|5
1653857870000|2022-05-29 20:57:50|993.89|983.39|993.91|983.41|993.93|983.43|993.89|983.39|5
1653857880000|2022-05-29 20:58:00|993.86|983.36|993.85|983.35|993.89|983.39|993.85|983.35|4
1653857890000|2022-05-29 20:58:10|993.97|983.47|993.98|983.48|993.98|983.48|993.97|983.47|2
1653857900000|2022-05-29 20:58:20|994.01|983.51|993.95|983.45|994.01|983.51|993.95|983.45|5
1653857910000|2022-05-29 20:58:30|993.99|983.49|993.94|983.44|993.99|983.49|993.94|983.44|3
1653857920000|2022-05-29 20:58:40|993.93|983.43|993.93|983.43|993.93|983.43|993.93|983.43|1
1653857930000|2022-05-29 20:58:50|993.71|983.21|993.93|983.43|993.93|983.43|993.71|983.21|2
1653857940000|2022-05-29 20:59:00|993.98|983.48|995.48|984.98|995.48|984.98|993.98|983.48|17
1653857950000|2022-05-29 20:59:10|995.46|984.96|995.46|984.96|995.48|984.98|995.41|984.91|10
1653857960000|2022-05-29 20:59:20|995.48|984.98|995.5|985|995.5|985|995.46|984.96|6
1653857970000|2022-05-29 20:59:30|995.49|984.99|995.21|984.71|995.49|984.99|995.2|984.7|6
1653857980000|2022-05-29 20:59:40|995.3|984.8|995.44|984.94|995.53|985.03|995.3|984.8|19
1653857990000|2022-05-29 20:59:50|995.43|984.93|995.5|985|995.53|985.03|995.43|984.93|7
1653858000000|2022-05-29 21:00:00|995.49|984.99|995.4|984.9|995.5|985|995.34|984.84|12
1653858010000|2022-05-29 21:00:10|995.44|984.94|995.41|984.91|995.49|984.99|995.39|984.89|8
1653858020000|2022-05-29 21:00:20|995.42|984.92|995.41|984.91|995.42|984.92|995.41|984.91|2
1653858030000|2022-05-29 21:00:30|995.39|984.89|995.22|984.72|995.39|984.89|995.22|984.72|5
1653858040000|2022-05-29 21:00:40|995.25|984.75|996.07|985.57|996.09|985.59|995.19|984.69|25
1653858050000|2022-05-29 21:00:50|996.09|985.59|996.2|985.7|996.41|985.91|996.09|985.59|21
1653858060000|2022-05-29 21:01:00|996.38|985.88|996.21|985.71|996.41|985.91|996.21|985.71|19
1653858070000|2022-05-29 21:01:10|996.22|985.72|996.17|985.67|996.22|985.72|996.17|985.67|5
1653858090000|2022-05-29 21:01:30|996.16|985.66|996.24|985.74|996.32|985.82|996.16|985.66|10
1653858100000|2022-05-29 21:01:40|996.34|985.84|996.45|985.95|996.5|986|996.22|985.72|16
1653858110000|2022-05-29 21:01:50|996.24|985.74|996.46|985.96|996.5|986|996.24|985.74|21
1653858120000|2022-05-29 21:02:00|996.47|985.97|995.62|985.12|996.47|985.97|995.54|985.04|15
1653858130000|2022-05-29 21:02:10|995.54|985.04|995.46|984.96|995.54|985.04|995.46|984.96|7
1653858140000|2022-05-29 21:02:20|995.47|984.97|995.51|985.01|995.54|985.04|995.47|984.97|5
1653858150000|2022-05-29 21:02:30|995|984.5|994.91|984.41|995|984.5|994.83|984.33|9
1653858160000|2022-05-29 21:02:40|994.75|984.25|994.75|984.25|995.12|984.62|994.75|984.25|6
1653858170000|2022-05-29 21:02:50|995.12|984.62|994.83|984.33|995.12|984.62|994.75|984.25|4
1653858180000|2022-05-29 21:03:00|994.75|984.25|994.75|984.25|995.12|984.62|994.75|984.25|5
1653858190000|2022-05-29 21:03:10|994.94|984.44|995.48|984.98|995.48|984.98|994.75|984.25|17
1653858200000|2022-05-29 21:03:20|995.46|984.96|994.83|984.33|995.46|984.96|994.75|984.25|8
1653858210000|2022-05-29 21:03:30|994.94|984.44|994.84|984.34|994.94|984.44|994.82|984.32|3
1653858220000|2022-05-29 21:03:40|994.82|984.32|994.31|983.81|994.82|984.32|994.31|983.81|7
1653858230000|2022-05-29 21:03:50|994.3|983.8|994.29|983.79|994.3|983.8|994.29|983.79|2
1653858240000|2022-05-29 21:04:00|994.26|983.76|994.26|983.76|994.26|983.76|994.26|983.76|1
1653858260000|2022-05-29 21:04:20|993.75|983.25|993.76|983.26|993.76|983.26|993.75|983.25|2
1653858270000|2022-05-29 21:04:30|994.26|983.76|994.26|983.76|994.26|983.76|994.26|983.76|1
1653858280000|2022-05-29 21:04:40|993.87|983.37|993.91|983.41|993.95|983.45|993.87|983.37|4
1653858290000|2022-05-29 21:04:50|993.92|983.42|993.83|983.33|994.01|983.51|993.83|983.33|10
1653858300000|2022-05-29 21:05:00|993.84|983.34|993.83|983.33|993.92|983.42|993.75|983.25|15
1653858310000|2022-05-29 21:05:10|993.84|983.34|993.86|983.36|993.86|983.36|993.76|983.26|6
1653858320000|2022-05-29 21:05:20|993.87|983.37|993.87|983.37|994.05|983.55|993.76|983.26|5
1653858330000|2022-05-29 21:05:30|993.76|983.26|993.85|983.35|994|983.5|993.76|983.26|13
1653858340000|2022-05-29 21:05:40|993.86|983.36|993.65|983.15|993.98|983.48|993.05|982.55|18
1653858350000|2022-05-29 21:05:50|993.53|983.03|993.65|983.15|993.65|983.15|993.2|982.7|9
1653858360000|2022-05-29 21:06:00|993.75|983.25|993.65|983.15|993.75|983.25|993.54|983.04|11
1653858370000|2022-05-29 21:06:10|993.53|983.03|991.96|981.46|993.65|983.15|991.96|981.46|8
1653858380000|2022-05-29 21:06:20|991.9|981.4|991.92|981.42|992.42|981.92|991.9|981.4|4
1653858390000|2022-05-29 21:06:30|992.02|981.52|991.92|981.42|992.03|981.53|991.92|981.42|3
1653858400000|2022-05-29 21:06:40|991.99|981.49|991.89|981.39|991.99|981.49|991.89|981.39|5
1653858410000|2022-05-29 21:06:50|991.97|981.47|993.15|982.65|993.33|982.83|991.89|981.39|18
1653858420000|2022-05-29 21:07:00|993.34|982.84|992.84|982.34|993.36|982.86|992.75|982.25|15
1653858430000|2022-05-29 21:07:10|992.75|982.25|992.82|982.32|992.82|982.32|992.75|982.25|3
1653858440000|2022-05-29 21:07:20|992.84|982.34|993.68|983.18|993.68|983.18|992.84|982.34|11
1653858450000|2022-05-29 21:07:30|993.69|983.19|994.06|983.56|994.73|984.23|993.69|983.19|26
1653858460000|2022-05-29 21:07:40|994.07|983.57|994.71|984.21|994.75|984.25|994.07|983.57|9
1653858470000|2022-05-29 21:07:50|994.72|984.22|994.74|984.24|994.75|984.25|994.67|984.17|9
1653858480000|2022-05-29 21:08:00|994.73|984.23|994.4|983.9|994.74|984.24|994.37|983.87|20
1653858490000|2022-05-29 21:08:10|994.39|983.89|994.39|983.89|994.39|983.89|994.35|983.85|5
1653858510000|2022-05-29 21:08:30|994.27|983.77|993.98|983.48|994.36|983.86|993.96|983.46|6
1653858520000|2022-05-29 21:08:40|994.03|983.53|994.82|984.32|994.82|984.32|994.03|983.53|10
1653858530000|2022-05-29 21:08:50|994.81|984.31|994.8|984.3|994.81|984.31|994.8|984.3|2
1653858540000|2022-05-29 21:09:00|994.75|984.25|994.76|984.26|994.76|984.26|994.75|984.25|2
1653858550000|2022-05-29 21:09:10|994.73|984.23|994.86|984.36|994.87|984.37|994.73|984.23|10
1653858560000|2022-05-29 21:09:20|994.84|984.34|994.82|984.32|994.84|984.34|994.81|984.31|3
1653858570000|2022-05-29 21:09:30|994.81|984.31|994.86|984.36|994.87|984.37|994.81|984.31|5
1653858580000|2022-05-29 21:09:40|994.97|984.47|994.97|984.47|994.97|984.47|994.92|984.42|4
1653858590000|2022-05-29 21:09:50|994.98|984.48|994.85|984.35|994.98|984.48|994.75|984.25|17
1653858600000|2022-05-29 21:10:00|994.8|984.3|994.79|984.29|994.85|984.35|994.74|984.24|11
1653858610000|2022-05-29 21:10:10|994.77|984.27|994.73|984.23|994.81|984.31|994.73|984.23|9
1653858620000|2022-05-29 21:10:20|994.76|984.26|994.79|984.29|994.79|984.29|994.75|984.25|5
1653858630000|2022-05-29 21:10:30|994.78|984.28|994.86|984.36|994.9|984.4|994.75|984.25|10
1653858650000|2022-05-29 21:10:50|994.85|984.35|994.81|984.31|994.85|984.35|994.75|984.25|3
1653858670000|2022-05-29 21:11:10|994.71|984.21|994.71|984.21|994.81|984.31|994.71|984.21|3
1653858680000|2022-05-29 21:11:20|994.81|984.31|994.71|984.21|994.81|984.31|994.65|984.15|13
1653858690000|2022-05-29 21:11:30|994.65|984.15|994.81|984.31|994.86|984.36|994.65|984.15|19
1653858710000|2022-05-29 21:11:50|994.77|984.27|994.81|984.31|994.81|984.31|994.71|984.21|6
1653858720000|2022-05-29 21:12:00|994.75|984.25|994.81|984.31|994.81|984.31|994.75|984.25|2
1653858730000|2022-05-29 21:12:10|994.76|984.26|994.71|984.21|994.81|984.31|994.71|984.21|4
1653858760000|2022-05-29 21:12:40|994.81|984.31|994.71|984.21|994.81|984.31|994.65|984.15|9
1653858770000|2022-05-29 21:12:50|994.72|984.22|994.82|984.32|994.82|984.32|994.71|984.21|3
1653858800000|2022-05-29 21:13:20|994.73|984.23|994.82|984.32|994.84|984.34|994.73|984.23|5
1653858810000|2022-05-29 21:13:30|994.73|984.23|994.73|984.23|994.82|984.32|994.7|984.2|5
1653858820000|2022-05-29 21:13:40|994.8|984.3|994.82|984.32|994.82|984.32|994.8|984.3|5
1653858830000|2022-05-29 21:13:50|994.81|984.31|994.37|983.87|994.81|984.31|994.37|983.87|6
1653858840000|2022-05-29 21:14:00|994.34|983.84|994.82|984.32|994.82|984.32|994.31|983.81|9
1653858860000|2022-05-29 21:14:20|994.81|984.31|994.41|983.91|994.86|984.36|994.38|983.88|15
1653858870000|2022-05-29 21:14:30|994.45|983.95|994.41|983.91|994.45|983.95|994.41|983.91|15
1653858880000|2022-05-29 21:14:40|994.42|983.92|994.42|983.92|994.42|983.92|994.42|983.92|1
1653858900000|2022-05-29 21:15:00|994.43|983.93|994.43|983.93|994.43|983.93|994.42|983.92|5
1653858930000|2022-05-29 21:15:30|994.42|983.92|994.42|983.92|994.42|983.92|994.42|983.92|1
1653858940000|2022-05-29 21:15:40|994.43|983.93|994.43|983.93|994.43|983.93|994.43|983.93|1
1653858980000|2022-05-29 21:16:20|994.42|983.92|994.42|983.92|994.42|983.92|994.41|983.91|7
1653858990000|2022-05-29 21:16:30|994.41|983.91|994.41|983.91|994.41|983.91|994.41|983.91|1
1653859010000|2022-05-29 21:16:50|994.42|983.92|994.41|983.91|994.42|983.92|994.41|983.91|2
1653859030000|2022-05-29 21:17:10|994.42|983.92|994.3|983.8|994.42|983.92|994.3|983.8|5
1653859040000|2022-05-29 21:17:20|994.39|983.89|994.36|983.86|994.39|983.89|994.27|983.77|11
1653859050000|2022-05-29 21:17:30|994.35|983.85|993.58|983.08|994.36|983.86|993.58|983.08|10
1653859070000|2022-05-29 21:17:50|993.21|982.71|993.16|982.66|993.48|982.98|993.16|982.66|6
1653859080000|2022-05-29 21:18:00|993.18|982.68|992.88|982.38|993.21|982.71|992.88|982.38|10
1653859090000|2022-05-29 21:18:10|993.16|982.66|992.09|981.59|993.16|982.66|992.09|981.59|13
1653859100000|2022-05-29 21:18:20|992.29|981.79|991.92|981.42|992.29|981.79|991.75|981.25|9
1653859110000|2022-05-29 21:18:30|991.87|981.37|991.92|981.42|992.04|981.54|991.7|981.2|11
1653859130000|2022-05-29 21:18:50|991.95|981.45|991.95|981.45|991.95|981.45|991.95|981.45|1
1653859140000|2022-05-29 21:19:00|991.96|981.46|991.95|981.45|992.05|981.55|991.85|981.35|7
1653859150000|2022-05-29 21:19:10|991.83|981.33|991.98|981.48|992.08|981.58|991.83|981.33|7
1653859160000|2022-05-29 21:19:20|991.73|981.23|991.91|981.41|991.91|981.41|991.73|981.23|4
1653859170000|2022-05-29 21:19:30|991.81|981.31|991.73|981.23|991.91|981.41|991.73|981.23|12
1653859180000|2022-05-29 21:19:40|991.91|981.41|991.75|981.25|991.91|981.41|991.71|981.21|10
1653859190000|2022-05-29 21:19:50|991.89|981.39|991.88|981.38|991.96|981.46|991.71|981.21|9
1653859200000|2022-05-29 21:20:00|991.71|981.21|991.75|981.25|991.99|981.49|991.71|981.21|16
1653859210000|2022-05-29 21:20:10|991.7|981.2|991.65|981.15|991.81|981.31|991.65|981.15|23
1653859220000|2022-05-29 21:20:20|991.8|981.3|991.7|981.2|991.8|981.3|991.65|981.15|8
1653859230000|2022-05-29 21:20:30|991.68|981.18|991.68|981.18|991.7|981.2|991.65|981.15|4
1653859240000|2022-05-29 21:20:40|991.67|981.17|991.75|981.25|991.75|981.25|991.67|981.17|5
1653859250000|2022-05-29 21:20:50|991.67|981.17|991.65|981.15|991.67|981.17|991.65|981.15|2
1653859260000|2022-05-29 21:21:00|991.25|980.75|990.75|980.25|991.25|980.75|990.7|980.2|4
1653859270000|2022-05-29 21:21:10|990.68|980.18|990.38|979.88|990.68|980.18|990.1|979.6|16
1653859280000|2022-05-29 21:21:20|990.25|979.75|990.05|979.55|990.55|980.05|990.05|979.55|9
1653859290000|2022-05-29 21:21:30|989.96|979.46|989.75|979.25|989.96|979.46|989.75|979.25|2
1653859310000|2022-05-29 21:21:50|989.49|978.99|989.49|978.99|989.49|978.99|989.19|978.69|7
1653859320000|2022-05-29 21:22:00|989.42|978.92|989.24|978.74|989.7|979.2|988.9|978.4|18
1653859330000|2022-05-29 21:22:10|989.09|978.59|988.66|978.16|989.12|978.62|988.59|978.09|19
1653859340000|2022-05-29 21:22:20|988.69|978.19|988.52|978.02|988.75|978.25|988.3|977.8|13
1653859350000|2022-05-29 21:22:30|988.07|977.57|988.52|978.02|988.52|978.02|988.07|977.57|10
1653859360000|2022-05-29 21:22:40|988.07|977.57|988.07|977.57|988.52|978.02|988.07|977.57|15
1653859370000|2022-05-29 21:22:50|988.52|978.02|988.59|978.09|988.59|978.09|988.05|977.55|12
1653859380000|2022-05-29 21:23:00|988.68|978.18|988.35|977.85|988.68|978.18|988.29|977.79|14
1653859390000|2022-05-29 21:23:10|988.65|978.15|988.75|978.25|988.76|978.26|988.47|977.97|8
1653859400000|2022-05-29 21:23:20|988.76|978.26|988.75|978.25|988.77|978.27|988.66|978.16|5
1653859410000|2022-05-29 21:23:30|988.66|978.16|988.62|978.12|988.75|978.25|988.45|977.95|9
1653859420000|2022-05-29 21:23:40|988.75|978.25|989.68|979.18|989.75|979.25|988.75|978.25|21
1653859430000|2022-05-29 21:23:50|989.69|979.19|989.68|979.18|989.69|979.19|989.66|979.16|3
1653859450000|2022-05-29 21:24:10|989.66|979.16|989.68|979.18|989.75|979.25|989.66|979.16|3
1653859460000|2022-05-29 21:24:20|989.66|979.16|989.66|979.16|989.66|979.16|989.4|978.9|9
1653859470000|2022-05-29 21:24:30|989.3|978.8|989.66|979.16|989.75|979.25|989.3|978.8|4
1653859480000|2022-05-29 21:24:40|989.58|979.08|989.4|978.9|989.67|979.17|989.4|978.9|12
1653859490000|2022-05-29 21:24:50|989.35|978.85|989.65|979.15|989.75|979.25|989.35|978.85|4
1653859500000|2022-05-29 21:25:00|989.66|979.16|989.65|979.15|989.66|979.16|989.65|979.15|4
1653859520000|2022-05-29 21:25:20|989.66|979.16|989.66|979.16|989.66|979.16|989.65|979.15|3
1653859550000|2022-05-29 21:25:50|989.63|979.13|989.65|979.15|989.66|979.16|989.43|978.93|4
1653859570000|2022-05-29 21:26:10|989.55|979.05|989.65|979.15|989.65|979.15|989.55|979.05|2
1653859610000|2022-05-29 21:26:50|989.55|979.05|989.23|978.73|989.64|979.14|989.15|978.65|8
1653859620000|2022-05-29 21:27:00|989.3|978.8|989.55|979.05|989.63|979.13|989.1|978.6|10
1653859630000|2022-05-29 21:27:10|989.58|979.08|989.45|978.95|989.65|979.15|989.45|978.95|3
1653859640000|2022-05-29 21:27:20|989.55|979.05|989.65|979.15|989.75|979.25|989.35|978.85|8
1653859650000|2022-05-29 21:27:30|989.55|979.05|989.05|978.55|989.55|979.05|989.05|978.55|2
1653859690000|2022-05-29 21:28:10|989.1|978.6|989.66|979.16|989.72|979.22|989.1|978.6|19
1653859700000|2022-05-29 21:28:20|990.16|979.66|990.9|980.4|990.9|980.4|990.13|979.63|12
1653859710000|2022-05-29 21:28:30|990.76|980.26|991.38|980.88|991.44|980.94|990.76|980.26|25
1653859720000|2022-05-29 21:28:40|991.39|980.89|991.43|980.93|991.44|980.94|991.08|980.58|21
1653859730000|2022-05-29 21:28:50|991.44|980.94|991.46|980.96|991.46|980.96|991.38|980.88|7
1653859740000|2022-05-29 21:29:00|991.45|980.95|991|980.5|991.51|981.01|991|980.5|5
1653859750000|2022-05-29 21:29:10|991.02|980.52|990.9|980.4|991.45|980.95|990.81|980.31|12
1653859760000|2022-05-29 21:29:20|990.91|980.41|990.8|980.3|991.27|980.77|990.8|980.3|16
1653859770000|2022-05-29 21:29:30|991.33|980.83|991.37|980.87|991.37|980.87|990.95|980.45|14
1653859780000|2022-05-29 21:29:40|991.07|980.57|991.47|980.97|991.47|980.97|991.07|980.57|9
1653859800000|2022-05-29 21:30:00|991.46|980.96|991.46|980.96|991.46|980.96|991.45|980.95|3
1653859820000|2022-05-29 21:30:20|991.34|980.84|991.28|980.78|991.48|980.98|991.27|980.77|12
1653859830000|2022-05-29 21:30:30|991.36|980.86|991.36|980.86|991.36|980.86|991.36|980.86|1
1653859840000|2022-05-29 21:30:40|991.28|980.78|991.48|980.98|991.48|980.98|991.28|980.78|7
1653859850000|2022-05-29 21:30:50|991.28|980.78|991.28|980.78|991.28|980.78|991.28|980.78|1
1653859860000|2022-05-29 21:31:00|991.15|980.65|991.28|980.78|991.28|980.78|991.15|980.65|2
1653859870000|2022-05-29 21:31:10|991.36|980.86|991.73|981.23|991.79|981.29|991.28|980.78|16
1653859880000|2022-05-29 21:31:20|991.75|981.25|991.79|981.29|991.84|981.34|991.74|981.24|22
1653859890000|2022-05-29 21:31:30|991.82|981.32|991.79|981.29|991.84|981.34|991.77|981.27|6
1653859900000|2022-05-29 21:31:40|991.8|981.3|992.21|981.71|992.27|981.77|991.8|981.3|9
1653859910000|2022-05-29 21:31:50|992.27|981.77|992.31|981.81|992.31|981.81|992.27|981.77|12
1653859920000|2022-05-29 21:32:00|992.27|981.77|992.27|981.77|992.32|981.82|992.26|981.76|9
1653859930000|2022-05-29 21:32:10|992.26|981.76|992.43|981.93|992.43|981.93|992.26|981.76|4
1653859940000|2022-05-29 21:32:20|992.63|982.13|992.63|982.13|992.63|982.13|992.63|982.13|1
1653859960000|2022-05-29 21:32:40|992.75|982.25|992.68|982.18|992.75|982.25|992.52|982.02|9
1653859970000|2022-05-29 21:32:50|992.67|982.17|992.63|982.13|992.7|982.2|992.52|982.02|8
1653859980000|2022-05-29 21:33:00|992.7|982.2|992.65|982.15|992.7|982.2|992.65|982.15|10
1653859990000|2022-05-29 21:33:10|992.7|982.2|992.7|982.2|992.7|982.2|992.65|982.15|5
1653860000000|2022-05-29 21:33:20|992.65|982.15|992.65|982.15|992.65|982.15|992.65|982.15|1
1653860010000|2022-05-29 21:33:30|992.58|982.08|992.65|982.15|992.65|982.15|992.58|982.08|2
1653860030000|2022-05-29 21:33:50|992.58|982.08|992.45|981.95|992.58|982.08|992.45|981.95|2
1653860040000|2022-05-29 21:34:00|992.65|982.15|992.65|982.15|992.65|982.15|992.65|982.15|1
1653860050000|2022-05-29 21:34:10|992.58|982.08|992.58|982.08|992.58|982.08|992.58|982.08|1
1653860080000|2022-05-29 21:34:40|992.68|982.18|992.68|982.18|992.68|982.18|992.68|982.18|1
1653860090000|2022-05-29 21:34:50|992.84|982.34|993.22|982.72|993.32|982.82|992.71|982.21|16
1653860100000|2022-05-29 21:35:00|993.23|982.73|993.1|982.6|993.35|982.85|993.1|982.6|7
1653860110000|2022-05-29 21:35:10|993.31|982.81|993.25|982.75|993.31|982.81|993.12|982.62|6
1653860120000|2022-05-29 21:35:20|993.35|982.85|993.29|982.79|993.35|982.85|992.79|982.29|4
1653860170000|2022-05-29 21:36:10|993.34|982.84|993.42|982.92|993.42|982.92|992.99|982.49|7
1653860180000|2022-05-29 21:36:20|993.43|982.93|993.43|982.93|993.43|982.93|993.43|982.93|1
1653860190000|2022-05-29 21:36:30|993.44|982.94|993.66|983.16|993.66|983.16|993.44|982.94|9
1653860200000|2022-05-29 21:36:40|993.69|983.19|993.69|983.19|993.75|983.25|993.59|983.09|6
1653860240000|2022-05-29 21:37:20|993.71|983.21|993.75|983.25|993.87|983.37|993.71|983.21|8
1653860250000|2022-05-29 21:37:30|993.85|983.35|993.75|983.25|993.85|983.35|993.75|983.25|7
1653860260000|2022-05-29 21:37:40|993.8|983.3|995.34|984.84|995.34|984.84|993.8|983.3|17
1653860270000|2022-05-29 21:37:50|995.35|984.85|995.35|984.85|995.35|984.85|995.35|984.85|1
1653860280000|2022-05-29 21:38:00|995.34|984.84|994.9|984.4|995.34|984.84|994.83|984.33|5
1653860290000|2022-05-29 21:38:10|995.09|984.59|995.08|984.58|995.1|984.6|995.08|984.58|6
1653860300000|2022-05-29 21:38:20|995.09|984.59|994.89|984.39|995.09|984.59|994.89|984.39|5
1653860310000|2022-05-29 21:38:30|995.12|984.62|995.12|984.62|995.12|984.62|995.12|984.62|1
1653860320000|2022-05-29 21:38:40|995.11|984.61|995.11|984.61|995.11|984.61|995.11|984.61|1
1653860350000|2022-05-29 21:39:10|994.97|984.47|994.75|984.25|994.97|984.47|994.75|984.25|2
1653860360000|2022-05-29 21:39:20|994.76|984.26|994.76|984.26|994.76|984.26|994.76|984.26|1
1653860400000|2022-05-29 21:40:00|994.79|984.29|995.04|984.54|995.23|984.73|994.79|984.29|13
1653860410000|2022-05-29 21:40:10|995.07|984.57|995.48|984.98|995.48|984.98|995.03|984.53|5
1653860430000|2022-05-29 21:40:30|995.49|984.99|995.49|984.99|995.49|984.99|995.49|984.99|1
1653860440000|2022-05-29 21:40:40|995.39|984.89|995.64|985.14|995.65|985.15|995.33|984.83|18
1653860450000|2022-05-29 21:40:50|995.65|985.15|995.6|985.1|995.7|985.2|995.6|985.1|8
1653860460000|2022-05-29 21:41:00|995.66|985.16|995.66|985.16|995.67|985.17|995.66|985.16|5
1653860470000|2022-05-29 21:41:10|995.67|985.17|995.65|985.15|995.74|985.24|995.65|985.15|9
1653860480000|2022-05-29 21:41:20|995.55|985.05|995.65|985.15|995.65|985.15|995.54|985.04|5
1653860490000|2022-05-29 21:41:30|995.54|985.04|995.65|985.15|995.65|985.15|995.54|985.04|5
1653860530000|2022-05-29 21:42:10|995.66|985.16|995.66|985.16|995.66|985.16|995.66|985.16|1
1653860540000|2022-05-29 21:42:20|995.65|985.15|995.65|985.15|995.65|985.15|995.65|985.15|1
1653860550000|2022-05-29 21:42:30|995.66|985.16|995.55|985.05|995.66|985.16|995.5|985|4
1653860560000|2022-05-29 21:42:40|995.65|985.15|995.65|985.15|995.65|985.15|995.65|985.15|1
1653860570000|2022-05-29 21:42:50|995.66|985.16|995.66|985.16|995.66|985.16|995.66|985.16|1
1653860580000|2022-05-29 21:43:00|995.67|985.17|995.67|985.17|995.68|985.18|995.67|985.17|3
1653860590000|2022-05-29 21:43:10|995.68|985.18|995.68|985.18|995.68|985.18|995.5|985|6
1653860600000|2022-05-29 21:43:20|995.67|985.17|995.69|985.19|995.69|985.19|995.11|984.61|14
1653860610000|2022-05-29 21:43:30|995.19|984.69|995.39|984.89|995.49|984.99|994.75|984.25|17
1653860620000|2022-05-29 21:43:40|995.38|984.88|995.54|985.04|995.58|985.08|995.22|984.72|6
1653860630000|2022-05-29 21:43:50|995.51|985.01|995.51|985.01|995.52|985.02|995.51|985.01|3
1653860650000|2022-05-29 21:44:10|995.49|984.99|995.51|985.01|995.51|985.01|994.75|984.25|5
1653860660000|2022-05-29 21:44:20|995.5|985|995.49|984.99|995.51|985.01|995.11|984.61|9
1653860670000|2022-05-29 21:44:30|995.48|984.98|995.58|985.08|995.58|985.08|995.48|984.98|3
1653860680000|2022-05-29 21:44:40|995.49|984.99|995.5|985|995.5|985|995.48|984.98|3
1653860690000|2022-05-29 21:44:50|995.48|984.98|995.48|984.98|995.48|984.98|995.11|984.61|3
1653860700000|2022-05-29 21:45:00|995.49|984.99|995.5|985|995.57|985.07|995.47|984.97|7
1653860710000|2022-05-29 21:45:10|995.51|985.01|995.49|984.99|995.51|985.01|995.11|984.61|4
1653860720000|2022-05-29 21:45:20|995.5|985|995.5|985|995.5|985|995.11|984.61|3
1653860730000|2022-05-29 21:45:30|995.59|985.09|995.48|984.98|995.59|985.09|995.11|984.61|9
1653860740000|2022-05-29 21:45:40|995.49|984.99|995.5|985|995.5|985|995.48|984.98|4
1653860750000|2022-05-29 21:45:50|995.51|985.01|995.5|985|995.51|985.01|995.11|984.61|9
1653860760000|2022-05-29 21:46:00|995.6|985.1|995.49|984.99|995.62|985.12|995.11|984.61|10
1653860770000|2022-05-29 21:46:10|995.6|985.1|995.63|985.13|995.64|985.14|995.11|984.61|14
1653860780000|2022-05-29 21:46:20|995.64|985.14|995.69|985.19|995.81|985.31|995.46|984.96|18
1653860790000|2022-05-29 21:46:30|995.75|985.25|995.61|985.11|995.75|985.25|995.61|985.11|13
1653860800000|2022-05-29 21:46:40|995.69|985.19|995.67|985.17|995.69|985.19|995.58|985.08|8
1653860810000|2022-05-29 21:46:50|995.66|985.16|995.65|985.15|995.66|985.16|995.65|985.15|2
1653860820000|2022-05-29 21:47:00|995.56|985.06|995.64|985.14|995.65|985.15|995.54|985.04|8
1653860840000|2022-05-29 21:47:20|995.63|985.13|995.64|985.14|995.64|985.14|995.63|985.13|2
1653860850000|2022-05-29 21:47:30|995.63|985.13|995.62|985.12|995.63|985.13|995.62|985.12|2
1653860870000|2022-05-29 21:47:50|995.63|985.13|995.63|985.13|995.63|985.13|995.63|985.13|1
1653860880000|2022-05-29 21:48:00|995.62|985.12|995.62|985.12|995.62|985.12|995.62|985.12|1
1653860900000|2022-05-29 21:48:20|995.52|985.02|995.5|985|995.52|985.02|995.5|985|2
1653860910000|2022-05-29 21:48:30|995.51|985.01|995.11|984.61|995.51|985.01|995.11|984.61|6
1653860920000|2022-05-29 21:48:40|995.51|985.01|995.51|985.01|995.51|985.01|995.51|985.01|1
1653860930000|2022-05-29 21:48:50|995.5|985|995.49|984.99|995.51|985.01|995.49|984.99|4
1653860940000|2022-05-29 21:49:00|995.48|984.98|995.48|984.98|995.49|984.99|995.48|984.98|3
1653860950000|2022-05-29 21:49:10|995.47|984.97|995.47|984.97|995.47|984.97|995.47|984.97|1
1653860960000|2022-05-29 21:49:20|995.48|984.98|995.47|984.97|995.48|984.98|995.47|984.97|4
1653860970000|2022-05-29 21:49:30|995.57|985.07|995.11|984.61|995.57|985.07|995.11|984.61|3
1653861000000|2022-05-29 21:50:00|994.93|984.43|994.75|984.25|995.09|984.59|994.75|984.25|4
1653861010000|2022-05-29 21:50:10|994.93|984.43|994.93|984.43|994.93|984.43|994.84|984.34|7
1653861020000|2022-05-29 21:50:20|994.84|984.34|995.11|984.61|995.31|984.81|994.84|984.34|7
1653861030000|2022-05-29 21:50:30|994.75|984.25|995.11|984.61|995.16|984.66|994.75|984.25|7
1653861040000|2022-05-29 21:50:40|995.1|984.6|995.28|984.78|995.28|984.78|995.08|984.58|5
1653861050000|2022-05-29 21:50:50|995.41|984.91|995.61|985.11|995.61|985.11|995.41|984.91|15
1653861060000|2022-05-29 21:51:00|995.41|984.91|995.41|984.91|995.41|984.91|995.41|984.91|1
1653861070000|2022-05-29 21:51:10|995.36|984.86|995.36|984.86|995.36|984.86|995.36|984.86|1
1653861080000|2022-05-29 21:51:20|995.61|985.11|995.61|985.11|995.61|985.11|995.61|985.11|1
1653861090000|2022-05-29 21:51:30|995.56|985.06|995.51|985.01|995.56|985.06|995.51|985.01|4
1653861110000|2022-05-29 21:51:50|995.25|984.75|995.51|985.01|995.51|985.01|995.25|984.75|2
1653861130000|2022-05-29 21:52:10|995.69|985.19|995.11|984.61|995.75|985.25|994.9|984.4|14
1653861140000|2022-05-29 21:52:20|995.56|985.06|995.69|985.19|995.69|985.19|995.56|985.06|3
1653861150000|2022-05-29 21:52:30|995.61|985.11|995.61|985.11|995.61|985.11|995.61|985.11|1
1653861180000|2022-05-29 21:53:00|995.11|984.61|995.56|985.06|995.56|985.06|995.11|984.61|2
1653861190000|2022-05-29 21:53:10|995.61|985.11|995.68|985.18|995.68|985.18|995.61|985.11|2
1653861200000|2022-05-29 21:53:20|995.69|985.19|995.66|985.16|995.72|985.22|995.66|985.16|5
1653861210000|2022-05-29 21:53:30|995.75|985.25|995.69|985.19|995.75|985.25|995.56|985.06|11
1653861220000|2022-05-29 21:53:40|995.61|985.11|995.61|985.11|995.61|985.11|995.56|985.06|5
1653861240000|2022-05-29 21:54:00|995.67|985.17|995.68|985.18|995.68|985.18|995.67|985.17|2
1653861250000|2022-05-29 21:54:10|995.73|985.23|995.73|985.23|995.73|985.23|995.73|985.23|1
1653861260000|2022-05-29 21:54:20|995.68|985.18|995.69|985.19|995.69|985.19|995.68|985.18|2
1653861270000|2022-05-29 21:54:30|995.73|985.23|995.69|985.19|995.73|985.23|995.66|985.16|5
1653861280000|2022-05-29 21:54:40|995.11|984.61|995.11|984.61|995.11|984.61|995.11|984.61|1
1653861340000|2022-05-29 21:55:40|995.47|984.97|995.11|984.61|995.65|985.15|995.05|984.55|13
1653861360000|2022-05-29 21:56:00|995.12|984.62|995.15|984.65|995.15|984.65|995.11|984.61|6
1653861380000|2022-05-29 21:56:20|995.17|984.67|995.95|985.45|995.95|985.45|995.17|984.67|3
1653861390000|2022-05-29 21:56:30|995.9|985.4|995.9|985.4|995.9|985.4|995.9|985.4|1
1653861400000|2022-05-29 21:56:40|995.85|985.35|996.21|985.71|996.21|985.71|995.85|985.35|8
1653861410000|2022-05-29 21:56:50|996.24|985.74|996.24|985.74|996.25|985.75|996.24|985.74|3
1653861420000|2022-05-29 21:57:00|996.25|985.75|996.21|985.71|996.35|985.85|996.21|985.71|9
1653861430000|2022-05-29 21:57:10|996.02|985.52|995.79|985.29|996.02|985.52|995.72|985.22|11
1653861440000|2022-05-29 21:57:20|995.8|985.3|995.72|985.22|995.8|985.3|995.69|985.19|10
1653861450000|2022-05-29 21:57:30|995.71|985.21|995.7|985.2|995.71|985.21|995.7|985.2|4
1653861460000|2022-05-29 21:57:40|995.71|985.21|995.7|985.2|995.71|985.21|995.7|985.2|2
1653861470000|2022-05-29 21:57:50|995.73|985.23|995.72|985.22|995.73|985.23|995.72|985.22|2
1653861480000|2022-05-29 21:58:00|995.73|985.23|995.8|985.3|995.8|985.3|995.6|985.1|7
1653861490000|2022-05-29 21:58:10|995.77|985.27|995.82|985.32|995.82|985.32|995.77|985.27|3
1653861500000|2022-05-29 21:58:20|995.75|985.25|995.75|985.25|995.77|985.27|995.75|985.25|3
1653861510000|2022-05-29 21:58:30|995.76|985.26|995.77|985.27|995.79|985.29|995.75|985.25|14
1653861520000|2022-05-29 21:58:40|995.78|985.28|995.73|985.23|995.8|985.3|995.73|985.23|15
1653861530000|2022-05-29 21:58:50|995.6|985.1|995.4|984.9|995.7|985.2|995.3|984.8|21
1653861540000|2022-05-29 21:59:00|995.35|984.85|995.28|984.78|995.5|985|995.2|984.7|22
1653861550000|2022-05-29 21:59:10|995.54|985.04|995.45|984.95|995.6|985.1|995.28|984.78|16
1653861560000|2022-05-29 21:59:20|995.28|984.78|995.23|984.73|995.45|984.95|995.16|984.66|9
1653861570000|2022-05-29 21:59:30|995.45|984.95|995.2|984.7|995.45|984.95|995.2|984.7|2
1653861600000|2022-05-29 22:00:00|995.28|984.78|995.66|985.16|996.06|985.56|995.2|984.7|16
1653861610000|2022-05-29 22:00:10|995.65|985.15|995.57|985.07|995.69|985.19|995.34|984.84|15
1653861620000|2022-05-29 22:00:20|995.54|985.04|995.54|985.04|995.55|985.05|995.54|985.04|5
1653861630000|2022-05-29 22:00:30|995.58|985.08|996.1|985.6|996.43|985.93|995.58|985.08|15
1653861640000|2022-05-29 22:00:40|996.11|985.61|996.01|985.51|996.13|985.63|996.01|985.51|7
1653861650000|2022-05-29 22:00:50|996.03|985.53|996.11|985.61|996.11|985.61|996.02|985.52|7
1653861660000|2022-05-29 22:01:00|996.1|985.6|996.32|985.82|996.5|986|995.99|985.49|16
1653861670000|2022-05-29 22:01:10|996.31|985.81|996.36|985.86|996.36|985.86|996.31|985.81|3
1653861680000|2022-05-29 22:01:20|996.33|985.83|996.34|985.84|996.35|985.85|996.32|985.82|6
1653861690000|2022-05-29 22:01:30|996.32|985.82|996.18|985.68|996.32|985.82|996.18|985.68|4
1653861710000|2022-05-29 22:01:50|996.11|985.61|996.11|985.61|996.11|985.61|996.11|985.61|1
1653861720000|2022-05-29 22:02:00|996.03|985.53|995.58|985.08|996.03|985.53|995.58|985.08|9
1653861730000|2022-05-29 22:02:10|995.71|985.21|995.54|985.04|995.71|985.21|995.54|985.04|7
1653861740000|2022-05-29 22:02:20|995.52|985.02|993.44|982.94|995.56|985.06|993.44|982.94|24
1653861750000|2022-05-29 22:02:30|993.52|983.02|992.19|981.69|993.61|983.11|991.86|981.36|33
1653861760000|2022-05-29 22:02:40|992.12|981.62|990.79|980.29|992.27|981.77|990.79|980.29|30
1653861770000|2022-05-29 22:02:50|991.04|980.54|990.69|980.19|991.09|980.59|990.67|980.17|26
1653861780000|2022-05-29 22:03:00|990.73|980.23|990.86|980.36|990.86|980.36|990.58|980.08|20
1653861790000|2022-05-29 22:03:10|990.85|980.35|990.31|979.81|990.86|980.36|990.31|979.81|8
1653861800000|2022-05-29 22:03:20|990.3|979.8|991.11|980.61|991.11|980.61|990.3|979.8|14
1653861810000|2022-05-29 22:03:30|991.32|980.82|991.4|980.9|991.52|981.02|991.11|980.61|10
1653861820000|2022-05-29 22:03:40|991.41|980.91|991.79|981.29|991.79|981.29|991.41|980.91|10
1653861830000|2022-05-29 22:03:50|991.77|981.27|990.94|980.44|991.81|981.31|990.8|980.3|18
1653861840000|2022-05-29 22:04:00|991.17|980.67|991.36|980.86|991.36|980.86|990.91|980.41|15
1653861850000|2022-05-29 22:04:10|991.24|980.74|990.84|980.34|991.24|980.74|989.89|979.39|30
1653861860000|2022-05-29 22:04:20|990.78|980.28|990.31|979.81|990.78|980.28|990.3|979.8|13
1653861870000|2022-05-29 22:04:30|990.32|979.82|990.38|979.88|990.38|979.88|990.32|979.82|2
1653861880000|2022-05-29 22:04:40|990.34|979.84|989.78|979.28|990.34|979.84|989.53|979.03|15
1653861890000|2022-05-29 22:04:50|989.77|979.27|989.74|979.24|989.78|979.28|989.73|979.23|8
1653861900000|2022-05-29 22:05:00|989.44|978.94|989.53|979.03|989.53|979.03|989.44|978.94|6
1653861910000|2022-05-29 22:05:10|989.52|979.02|988.6|978.1|989.52|979.02|988|977.5|13
1653861920000|2022-05-29 22:05:20|988|977.5|987.85|977.35|988.6|978.1|987.85|977.35|13
1653861930000|2022-05-29 22:05:30|988.6|978.1|988.35|977.85|988.6|978.1|987.86|977.36|13
1653861940000|2022-05-29 22:05:40|988.34|977.84|987.01|976.51|988.34|977.84|987.01|976.51|24
1653861950000|2022-05-29 22:05:50|987.02|976.52|988.48|977.98|988.71|978.21|987.02|976.52|32
1653861960000|2022-05-29 22:06:00|988.55|978.05|987.32|976.82|988.73|978.23|987.32|976.82|31
1653861970000|2022-05-29 22:06:10|987.31|976.81|987.91|977.41|987.91|977.41|987.22|976.72|14
1653861980000|2022-05-29 22:06:20|987.92|977.42|988.75|978.25|988.75|978.25|987.92|977.42|13
1653861990000|2022-05-29 22:06:30|988.57|978.07|988.21|977.71|988.57|978.07|988.21|977.71|6
1653862000000|2022-05-29 22:06:40|988.23|977.73|988.75|978.25|988.83|978.33|988.23|977.73|17
1653862010000|2022-05-29 22:06:50|988.83|978.33|988.75|978.25|988.9|978.4|988.75|978.25|7
1653862030000|2022-05-29 22:07:10|987.84|977.34|987.75|977.25|988|977.5|987.52|977.02|13
1653862040000|2022-05-29 22:07:20|987.78|977.28|987.78|977.28|988.05|977.55|987.56|977.06|10
1653862050000|2022-05-29 22:07:30|987.75|977.25|987.76|977.26|987.78|977.28|987.75|977.25|6
1653862060000|2022-05-29 22:07:40|987.68|977.18|986.75|976.25|987.68|977.18|986.75|976.25|18
1653862070000|2022-05-29 22:07:50|986.73|976.23|986.75|976.25|986.75|976.25|986.7|976.2|5
1653862080000|2022-05-29 22:08:00|986.82|976.32|986.75|976.25|986.82|976.32|986.75|976.25|2
1653862090000|2022-05-29 22:08:10|986.83|976.33|986.82|976.32|986.83|976.33|986.82|976.32|4
1653862130000|2022-05-29 22:08:50|986.74|976.24|986.82|976.32|986.82|976.32|986.74|976.24|2
1653862150000|2022-05-29 22:09:10|986.75|976.25|986.82|976.32|986.82|976.32|986.75|976.25|2
1653862160000|2022-05-29 22:09:20|986.72|976.22|985.78|975.28|986.72|976.22|985.75|975.25|9
1653862170000|2022-05-29 22:09:30|985.76|975.26|983.93|973.43|985.76|975.26|982.83|972.33|13
1653862180000|2022-05-29 22:09:40|983.92|973.42|983.91|973.41|984.02|973.52|983.65|973.15|25
1653862190000|2022-05-29 22:09:50|983.83|973.33|984.57|974.07|984.58|974.08|983.74|973.24|30
1653862200000|2022-05-29 22:10:00|984.49|973.99|982.92|972.42|984.53|974.03|982.92|972.42|27
1653862210000|2022-05-29 22:10:10|983.11|972.61|983.59|973.09|983.68|973.18|983.11|972.61|31
1653862220000|2022-05-29 22:10:20|983.6|973.1|982.99|972.49|983.85|973.35|982.67|972.17|33
1653862230000|2022-05-29 22:10:30|982.4|971.9|982.31|971.81|983.04|972.54|981.89|971.39|25
1653862240000|2022-05-29 22:10:40|982.3|971.8|981.85|971.35|982.65|972.15|981.75|971.25|27
1653862250000|2022-05-29 22:10:50|982|971.5|981.85|971.35|982|971.5|981.75|971.25|7
1653862260000|2022-05-29 22:11:00|981.75|971.25|981.75|971.25|982|971.5|981.74|971.24|11
1653862270000|2022-05-29 22:11:10|981.85|971.35|981.96|971.46|982.68|972.18|981.75|971.25|28
1653862280000|2022-05-29 22:11:20|981.79|971.29|981.79|971.29|982.06|971.56|981.79|971.29|10
1653862290000|2022-05-29 22:11:30|982.29|971.79|982.29|971.79|982.29|971.79|982.29|971.79|1
1653862300000|2022-05-29 22:11:40|982.71|972.21|982.76|972.26|982.8|972.3|982.67|972.17|6
1653862310000|2022-05-29 22:11:50|982.79|972.29|982.86|972.36|982.86|972.36|982.78|972.28|11
1653862320000|2022-05-29 22:12:00|983.17|972.67|983.8|973.3|983.84|973.34|983.07|972.57|28
1653862330000|2022-05-29 22:12:10|983.84|973.34|983.87|973.37|983.87|973.37|983.75|973.25|20
1653862340000|2022-05-29 22:12:20|983.8|973.3|983.81|973.31|983.88|973.38|983.8|973.3|13
1653862350000|2022-05-29 22:12:30|983.82|973.32|983.8|973.3|983.83|973.33|983.77|973.27|7
1653862360000|2022-05-29 22:12:40|983.81|973.31|983.86|973.36|983.86|973.36|983.8|973.3|11
1653862370000|2022-05-29 22:12:50|983.81|973.31|983.86|973.36|983.99|973.49|983.81|973.31|12
1653862380000|2022-05-29 22:13:00|983.83|973.33|983.9|973.4|983.9|973.4|983.83|973.33|7
1653862390000|2022-05-29 22:13:10|983.86|973.36|983.93|973.43|984.04|973.54|983.86|973.36|13
1653862400000|2022-05-29 22:13:20|983.84|973.34|983.78|973.28|983.84|973.34|983.5|973|21
1653862410000|2022-05-29 22:13:30|983.77|973.27|983.83|973.33|983.83|973.33|983.77|973.27|5
1653862420000|2022-05-29 22:13:40|983.82|973.32|983.83|973.33|983.83|973.33|983.82|973.32|2
1653862430000|2022-05-29 22:13:50|983.75|973.25|983.83|973.33|983.83|973.33|983.75|973.25|2
1653862440000|2022-05-29 22:14:00|983.87|973.37|983.92|973.42|983.92|973.42|983.85|973.35|6
1653862450000|2022-05-29 22:14:10|983.89|973.39|983.9|973.4|983.94|973.44|983.89|973.39|14
1653862460000|2022-05-29 22:14:20|983.92|973.42|983.94|973.44|983.96|973.46|983.89|973.39|8
1653862470000|2022-05-29 22:14:30|983.96|973.46|984.06|973.56|984.06|973.56|983.94|973.44|13
1653862480000|2022-05-29 22:14:40|983.98|973.48|983.97|973.47|984.06|973.56|983.95|973.45|9
1653862490000|2022-05-29 22:14:50|984.36|973.86|984.46|973.96|984.62|974.12|984.36|973.86|8
1653862500000|2022-05-29 22:15:00|984.39|973.89|984.51|974.01|984.63|974.13|984.02|973.52|14
1653862510000|2022-05-29 22:15:10|984.52|974.02|984.06|973.56|984.6|974.1|984.06|973.56|19
1653862520000|2022-05-29 22:15:20|984.03|973.53|982.89|972.39|984.03|973.53|982.25|971.75|27
1653862530000|2022-05-29 22:15:30|982.94|972.44|982.79|972.29|982.99|972.49|982.75|972.25|20
1653862540000|2022-05-29 22:15:40|982.84|972.34|984.71|974.21|984.76|974.26|982.75|972.25|25
1653862550000|2022-05-29 22:15:50|984.76|974.26|984.52|974.02|984.78|974.28|984.52|974.02|15
1653862560000|2022-05-29 22:16:00|984.3|973.8|984.76|974.26|984.89|974.39|984.27|973.77|18
1653862570000|2022-05-29 22:16:10|984.88|974.38|984.63|974.13|984.88|974.38|984.26|973.76|12
1653862610000|2022-05-29 22:16:50|984.6|974.1|984.6|974.1|984.6|974.1|984.6|974.1|1
1653862620000|2022-05-29 22:17:00|984.63|974.13|984.63|974.13|984.63|974.13|984.63|974.13|1
1653862630000|2022-05-29 22:17:10|984.31|973.81|984.43|973.93|984.45|973.95|984.31|973.81|3
1653862640000|2022-05-29 22:17:20|984.9|974.4|984.43|973.93|984.92|974.42|984.36|973.86|14
1653862650000|2022-05-29 22:17:30|984.49|973.99|984.43|973.93|984.53|974.03|984.43|973.93|7
1653862660000|2022-05-29 22:17:40|984.42|973.92|984.42|973.92|984.42|973.92|984.41|973.91|3
1653862670000|2022-05-29 22:17:50|984.4|973.9|984.39|973.89|984.78|974.28|984.34|973.84|9
1653862680000|2022-05-29 22:18:00|984.36|973.86|984.34|973.84|984.49|973.99|984.24|973.74|9
1653862690000|2022-05-29 22:18:10|984.25|973.75|984.05|973.55|984.25|973.75|984.05|973.55|2
1653862700000|2022-05-29 22:18:20|983.45|972.95|983.15|972.65|983.51|973.01|983.05|972.55|21
1653862710000|2022-05-29 22:18:30|983.12|972.62|983.02|972.52|983.15|972.65|982.9|972.4|7
1653862720000|2022-05-29 22:18:40|983.04|972.54|983.54|973.04|983.54|973.04|983.04|972.54|10
1653862730000|2022-05-29 22:18:50|983.74|973.24|983.99|973.49|984|973.5|983.68|973.18|25
1653862740000|2022-05-29 22:19:00|983.93|973.43|983.83|973.33|984.04|973.54|983.26|972.76|26
1653862750000|2022-05-29 22:19:10|983.91|973.41|984.04|973.54|984.09|973.59|983.83|973.33|9
1653862760000|2022-05-29 22:19:20|984.02|973.52|983.91|973.41|984.67|974.17|983.91|973.41|23
1653862770000|2022-05-29 22:19:30|983.92|973.42|983.75|973.25|984.23|973.73|983.75|973.25|21
1653862780000|2022-05-29 22:19:40|983.9|973.4|984.65|974.15|984.65|974.15|983.75|973.25|18
1653862790000|2022-05-29 22:19:50|984.69|974.19|985.72|975.22|985.72|975.22|984.69|974.19|27
1653862800000|2022-05-29 22:20:00|985.63|975.13|985.72|975.22|985.84|975.34|985.63|975.13|20
1653862810000|2022-05-29 22:20:10|985.73|975.23|985.73|975.23|985.78|975.28|984.97|974.47|27
1653862820000|2022-05-29 22:20:20|985.78|975.28|985.81|975.31|986.01|975.51|985.78|975.28|21
1653862830000|2022-05-29 22:20:30|985.92|975.42|986.16|975.66|986.45|975.95|985.92|975.42|18
1653862840000|2022-05-29 22:20:40|986.03|975.53|985.97|975.47|986.15|975.65|985.76|975.26|26
1653862850000|2022-05-29 22:20:50|986.16|975.66|985.71|975.21|986.16|975.66|985.7|975.2|19
1653862860000|2022-05-29 22:21:00|985.76|975.26|987.58|977.08|987.64|977.14|985.71|975.21|24
1653862870000|2022-05-29 22:21:10|987.61|977.11|986.76|976.26|987.75|977.25|986.75|976.25|21
1653862880000|2022-05-29 22:21:20|986.83|976.33|986.73|976.23|986.85|976.35|986.72|976.22|11
1653862890000|2022-05-29 22:21:30|986.77|976.27|987.68|977.18|987.68|977.18|986.77|976.27|13
1653862900000|2022-05-29 22:21:40|987.69|977.19|987.71|977.21|987.72|977.22|987.66|977.16|11
1653862910000|2022-05-29 22:21:50|987.73|977.23|987.04|976.54|987.75|977.25|987.04|976.54|10
1653862920000|2022-05-29 22:22:00|986.89|976.39|987.79|977.29|987.79|977.29|986.89|976.39|15
1653862930000|2022-05-29 22:22:10|987.78|977.28|987.26|976.76|987.82|977.32|986.85|976.35|31
1653862940000|2022-05-29 22:22:20|987.39|976.89|987.59|977.09|987.59|977.09|986.91|976.41|13
1653862950000|2022-05-29 22:22:30|987.45|976.95|986.89|976.39|987.53|977.03|986.86|976.36|12
1653862960000|2022-05-29 22:22:40|987.01|976.51|986.82|976.32|987.02|976.52|986.78|976.28|16
1653862970000|2022-05-29 22:22:50|986.81|976.31|986.73|976.23|986.81|976.31|986.73|976.23|4
1653862980000|2022-05-29 22:23:00|986.78|976.28|986.89|976.39|986.97|976.47|986.75|976.25|23
1653862990000|2022-05-29 22:23:10|986.86|976.36|987.72|977.22|988.68|978.18|986.86|976.36|26
1653863000000|2022-05-29 22:23:20|987.73|977.23|988.13|977.63|988.65|978.15|987.73|977.23|32
1653863010000|2022-05-29 22:23:30|988.23|977.73|987.9|977.4|988.28|977.78|987.84|977.34|12
1653863020000|2022-05-29 22:23:40|987.92|977.42|987.76|977.26|988.14|977.64|987.54|977.04|15
1653863030000|2022-05-29 22:23:50|987.77|977.27|987.84|977.34|987.84|977.34|987.76|977.26|10
1653863040000|2022-05-29 22:24:00|987.83|977.33|987.52|977.02|987.83|977.33|987.01|976.51|21
1653863050000|2022-05-29 22:24:10|987.51|977.01|987.74|977.24|987.81|977.31|987.5|977|19
1653863060000|2022-05-29 22:24:20|987.77|977.27|987.86|977.36|988.66|978.16|987.77|977.27|9
1653863070000|2022-05-29 22:24:30|988.38|977.88|988.72|978.22|988.72|978.22|988.38|977.88|9
1653863080000|2022-05-29 22:24:40|988.83|978.33|988.86|978.36|988.86|978.36|988.83|978.33|2
1653863090000|2022-05-29 22:24:50|988.72|978.22|988.72|978.22|988.75|978.25|988.72|978.22|3
1653863100000|2022-05-29 22:25:00|988.75|978.25|989.53|979.03|989.53|979.03|988.72|978.22|7
1653863110000|2022-05-29 22:25:10|989.54|979.04|989.69|979.19|989.76|979.26|989.36|978.86|20
1653863120000|2022-05-29 22:25:20|989.7|979.2|989.73|979.23|989.76|979.26|989.48|978.98|15
1653863130000|2022-05-29 22:25:30|989.77|979.27|989.75|979.25|989.79|979.29|989.75|979.25|4
1653863140000|2022-05-29 22:25:40|989.76|979.26|989.79|979.29|990.35|979.85|989.65|979.15|13
1653863150000|2022-05-29 22:25:50|989.8|979.3|989.77|979.27|989.8|979.3|989.76|979.26|3
1653863160000|2022-05-29 22:26:00|989.78|979.28|990|979.5|990|979.5|989.77|979.27|10
1653863170000|2022-05-29 22:26:10|989.94|979.44|989.94|979.44|990.93|980.43|989.85|979.35|19
1653863180000|2022-05-29 22:26:20|989.95|979.45|990.66|980.16|990.84|980.34|989.95|979.45|14
1653863190000|2022-05-29 22:26:30|990.73|980.23|991.42|980.92|991.49|980.99|990.73|980.23|28
1653863200000|2022-05-29 22:26:40|991.39|980.89|990.94|980.44|991.39|980.89|990.72|980.22|24
1653863210000|2022-05-29 22:26:50|991.03|980.53|991.38|980.88|991.41|980.91|991.01|980.51|20
1653863220000|2022-05-29 22:27:00|991.35|980.85|991.39|980.89|991.39|980.89|991.06|980.56|18
1653863230000|2022-05-29 22:27:10|991.43|980.93|990.88|980.38|991.53|981.03|990.84|980.34|17
1653863240000|2022-05-29 22:27:20|990.85|980.35|990.98|980.48|990.98|980.48|990.75|980.25|10
1653863250000|2022-05-29 22:27:30|990.97|980.47|990.94|980.44|991.2|980.7|990.49|979.99|25
1653863260000|2022-05-29 22:27:40|990.93|980.43|990.41|979.91|990.93|980.43|990.27|979.77|14
1653863270000|2022-05-29 22:27:50|990.13|979.63|990.29|979.79|990.73|980.23|990.01|979.51|18
1653863280000|2022-05-29 22:28:00|990.85|980.35|990.8|980.3|990.85|980.35|990.33|979.83|9
1653863290000|2022-05-29 22:28:10|990.75|980.25|990.29|979.79|990.8|980.3|990.24|979.74|11
1653863300000|2022-05-29 22:28:20|990.25|979.75|990.74|980.24|990.74|980.24|990.18|979.68|11
1653863310000|2022-05-29 22:28:30|990.72|980.22|990.32|979.82|990.75|980.25|990.32|979.82|7
1653863320000|2022-05-29 22:28:40|989.59|979.09|988.91|978.41|989.8|979.3|988.9|978.4|14
1653863330000|2022-05-29 22:28:50|989.1|978.6|989.93|979.43|990.04|979.54|989.1|978.6|16
1653863340000|2022-05-29 22:29:00|989.91|979.41|989.45|978.95|989.91|979.41|989.45|978.95|10
1653863350000|2022-05-29 22:29:10|989.5|979|989.81|979.31|989.9|979.4|989.43|978.93|19
1653863360000|2022-05-29 22:29:20|989.75|979.25|989.87|979.37|989.87|979.37|989.75|979.25|16
1653863370000|2022-05-29 22:29:30|989.88|979.38|989.82|979.32|989.88|979.38|989.73|979.23|15
1653863380000|2022-05-29 22:29:40|989.83|979.33|989.85|979.35|989.88|979.38|989.83|979.33|8
1653863390000|2022-05-29 22:29:50|989.86|979.36|990.72|980.22|990.73|980.23|989.86|979.36|19
1653863400000|2022-05-29 22:30:00|990.88|980.38|990.26|979.76|991.49|980.99|990.26|979.76|29
1653863410000|2022-05-29 22:30:10|990.24|979.74|989.91|979.41|990.24|979.74|989.86|979.36|16
1653863420000|2022-05-29 22:30:20|989.69|979.19|990.03|979.53|990.28|979.78|989.58|979.08|30
1653863430000|2022-05-29 22:30:30|990.02|979.52|989.78|979.28|990.02|979.52|989.78|979.28|28
1653863440000|2022-05-29 22:30:40|989.77|979.27|990.23|979.73|990.23|979.73|989.66|979.16|19
1653863450000|2022-05-29 22:30:50|990.28|979.78|989.96|979.46|990.28|979.78|989.75|979.25|9
1653863460000|2022-05-29 22:31:00|989.85|979.35|989.98|979.48|990.5|980|989.5|979|28
1653863470000|2022-05-29 22:31:10|989.99|979.49|989.96|979.46|990.34|979.84|989.96|979.46|11
1653863480000|2022-05-29 22:31:20|989.97|979.47|989.97|979.47|989.97|979.47|989.97|979.47|1
1653863490000|2022-05-29 22:31:30|989.96|979.46|989.97|979.47|989.97|979.47|989.96|979.46|2
1653863500000|2022-05-29 22:31:40|989.96|979.46|990.03|979.53|990.59|980.09|989.96|979.46|10
1653863510000|2022-05-29 22:31:50|990.56|980.06|989.99|979.49|990.59|980.09|989.99|979.49|9
1653863520000|2022-05-29 22:32:00|990|979.5|989.99|979.49|990.02|979.52|989.85|979.35|7
1653863530000|2022-05-29 22:32:10|989.96|979.46|990.82|980.32|990.84|980.34|989.96|979.46|13
1653863540000|2022-05-29 22:32:20|990.84|980.34|990.81|980.31|990.9|980.4|990.07|979.57|24
1653863550000|2022-05-29 22:32:30|990.76|980.26|989.96|979.46|990.82|980.32|989.87|979.37|22
1653863560000|2022-05-29 22:32:40|989.84|979.34|989.87|979.37|989.96|979.46|989.84|979.34|10
1653863570000|2022-05-29 22:32:50|989.86|979.36|989.86|979.36|989.86|979.36|989.86|979.36|1
1653863580000|2022-05-29 22:33:00|989.88|979.38|989.78|979.28|989.96|979.46|989.5|979|10
1653863590000|2022-05-29 22:33:10|989.83|979.33|989.52|979.02|989.85|979.35|989.52|979.02|9
1653863600000|2022-05-29 22:33:20|989.57|979.07|990.4|979.9|990.41|979.91|989.57|979.07|8
1653863610000|2022-05-29 22:33:30|990.42|979.92|989.86|979.36|990.43|979.93|989.75|979.25|13
1653863620000|2022-05-29 22:33:40|989.87|979.37|990.41|979.91|990.41|979.91|989.87|979.37|27
1653863630000|2022-05-29 22:33:50|990.15|979.65|990.75|980.25|991.12|980.62|990.15|979.65|23
1653863640000|2022-05-29 22:34:00|990.79|980.29|991.03|980.53|991.88|981.38|990.73|980.23|28
1653863650000|2022-05-29 22:34:10|991.78|981.28|990.79|980.29|991.78|981.28|990.77|980.27|30
1653863660000|2022-05-29 22:34:20|990.85|980.35|990.76|980.26|990.85|980.35|990.76|980.26|3
1653863670000|2022-05-29 22:34:30|990.73|980.23|990.75|980.25|990.75|980.25|990.73|980.23|12
1653863680000|2022-05-29 22:34:40|990.69|980.19|990.79|980.29|990.83|980.33|990.69|980.19|11
1653863690000|2022-05-29 22:34:50|990.84|980.34|990.83|980.33|990.85|980.35|990.79|980.29|9
1653863700000|2022-05-29 22:35:00|990.84|980.34|991.71|981.21|991.81|981.31|990.75|980.25|24
1653863710000|2022-05-29 22:35:10|991.73|981.23|991.71|981.21|991.8|981.3|991.42|980.92|20
1653863720000|2022-05-29 22:35:20|991.75|981.25|991.71|981.21|991.75|981.25|991.71|981.21|2
1653863730000|2022-05-29 22:35:30|991.8|981.3|991.71|981.21|991.8|981.3|991.71|981.21|4
1653863740000|2022-05-29 22:35:40|991.77|981.27|991.71|981.21|991.8|981.3|991.43|980.93|14
1653863750000|2022-05-29 22:35:50|991.65|981.15|990.96|980.46|991.65|981.15|990.92|980.42|8
1653863760000|2022-05-29 22:36:00|991.46|980.96|992.68|982.18|992.68|982.18|991.46|980.96|19
1653863770000|2022-05-29 22:36:10|992.67|982.17|992.68|982.18|992.68|982.18|992.67|982.17|4
1653863780000|2022-05-29 22:36:20|992.48|981.98|992.41|981.91|992.48|981.98|991.83|981.33|10
1653863790000|2022-05-29 22:36:30|991.91|981.41|991.91|981.41|992.41|981.91|991.91|981.41|13
1653863800000|2022-05-29 22:36:40|992.41|981.91|992.69|982.19|992.69|982.19|991.91|981.41|14
1653863810000|2022-05-29 22:36:50|992.7|982.2|992.76|982.26|992.76|982.26|992.7|982.2|3
1653863820000|2022-05-29 22:37:00|992.72|982.22|992.69|982.19|992.72|982.22|992.69|982.19|2
1653863830000|2022-05-29 22:37:10|992.68|982.18|991.84|981.34|992.69|982.19|991.84|981.34|17
1653863840000|2022-05-29 22:37:20|992.12|981.62|992.25|981.75|992.68|982.18|991.61|981.11|24
1653863850000|2022-05-29 22:37:30|992.37|981.87|993.66|983.16|993.7|983.2|992.25|981.75|21
1653863860000|2022-05-29 22:37:40|993.44|982.94|993.71|983.21|993.71|983.21|992.86|982.36|12
1653863870000|2022-05-29 22:37:50|994.21|983.71|994.67|984.17|995.01|984.51|994.17|983.67|18
1653863880000|2022-05-29 22:38:00|994.66|984.16|994.65|984.15|994.7|984.2|994.37|983.87|6
1653863890000|2022-05-29 22:38:10|994.45|983.95|994.28|983.78|995.1|984.6|994.28|983.78|18
1653863900000|2022-05-29 22:38:20|994.26|983.76|993.75|983.25|994.26|983.76|993.75|983.25|20
1653863920000|2022-05-29 22:38:40|993.71|983.21|993.6|983.1|993.75|983.25|993.31|982.81|15
1653863930000|2022-05-29 22:38:50|993.65|983.15|993.35|982.85|993.65|983.15|993.35|982.85|12
1653863940000|2022-05-29 22:39:00|993.57|983.07|993.85|983.35|994|983.5|993.45|982.95|21
1653863950000|2022-05-29 22:39:10|994.07|983.57|993.81|983.31|994.07|983.57|993.78|983.28|25
1653863960000|2022-05-29 22:39:20|993.82|983.32|993.81|983.31|993.82|983.32|993.81|983.31|2
1653863970000|2022-05-29 22:39:30|993.79|983.29|993.79|983.29|993.79|983.29|993.79|983.29|1
1653863980000|2022-05-29 22:39:40|993.81|983.31|994.74|984.24|994.74|984.24|993.81|983.31|24
1653863990000|2022-05-29 22:39:50|994.73|984.23|994.72|984.22|994.74|984.24|994.65|984.15|13
1653864000000|2022-05-29 22:40:00|994.73|984.23|994.75|984.25|994.75|984.25|994.71|984.21|4
1653864010000|2022-05-29 22:40:10|994.76|984.26|994.78|984.28|994.78|984.28|994.76|984.26|3
1653864020000|2022-05-29 22:40:20|994.79|984.29|994.75|984.25|994.83|984.33|994.71|984.21|14
1653864030000|2022-05-29 22:40:30|994.71|984.21|994.83|984.33|994.83|984.33|994.71|984.21|18
1653864040000|2022-05-29 22:40:40|994.93|984.43|995.75|985.25|995.78|985.28|994.93|984.43|20
1653864050000|2022-05-29 22:40:50|995.83|985.33|995.75|985.25|995.83|985.33|995.75|985.25|6
1653864060000|2022-05-29 22:41:00|995.43|984.93|994.85|984.35|995.43|984.93|994.85|984.35|9
1653864070000|2022-05-29 22:41:10|994.87|984.37|994.88|984.38|995.19|984.69|994.3|983.8|21
1653864080000|2022-05-29 22:41:20|994.87|984.37|995.06|984.56|995.07|984.57|994.87|984.37|4
1653864110000|2022-05-29 22:41:50|994.88|984.38|994.86|984.36|995.16|984.66|994.75|984.25|11
1653864120000|2022-05-29 22:42:00|994.81|984.31|994.74|984.24|995.02|984.52|994.7|984.2|22
1653864130000|2022-05-29 22:42:10|994.64|984.14|994.39|983.89|994.78|984.28|994.39|983.89|19
1653864140000|2022-05-29 22:42:20|994.74|984.24|994.28|983.78|994.74|984.24|994.28|983.78|2
1653864150000|2022-05-29 22:42:30|994.2|983.7|993.82|983.32|994.2|983.7|993.75|983.25|8
1653864160000|2022-05-29 22:42:40|993.72|983.22|993.69|983.19|993.87|983.37|993.68|983.18|6
1653864170000|2022-05-29 22:42:50|993.56|983.06|993.8|983.3|993.8|983.3|993.5|983|20
1653864180000|2022-05-29 22:43:00|993.81|983.31|994.15|983.65|994.15|983.65|993.65|983.15|28
1653864190000|2022-05-29 22:43:10|993.65|983.15|993.62|983.12|994.04|983.54|993.5|983|15
1653864200000|2022-05-29 22:43:20|993.57|983.07|992.98|982.48|993.57|983.07|992.9|982.4|13
1653864210000|2022-05-29 22:43:30|993.31|982.81|992.54|982.04|993.31|982.81|992.54|982.04|17
1653864220000|2022-05-29 22:43:40|992.23|981.73|991.97|981.47|992.48|981.98|991.97|981.47|9
1653864230000|2022-05-29 22:43:50|992.62|982.12|992.71|982.21|992.71|982.21|992.62|982.12|9
1653864240000|2022-05-29 22:44:00|992.69|982.19|992.63|982.13|992.69|982.19|992.63|982.13|3
1653864250000|2022-05-29 22:44:10|992.55|982.05|991.9|981.4|992.55|982.05|991.75|981.25|13
1653864260000|2022-05-29 22:44:20|991.3|980.8|991.55|981.05|991.77|981.27|991.04|980.54|24
1653864270000|2022-05-29 22:44:30|991.3|980.8|991.55|981.05|991.81|981.31|991.3|980.8|20
1653864280000|2022-05-29 22:44:40|991.75|981.25|991.3|980.8|991.75|981.25|991.3|980.8|15
1653864290000|2022-05-29 22:44:50|991.66|981.16|991.68|981.18|991.68|981.18|991.66|981.16|3
1653864300000|2022-05-29 22:45:00|991.72|981.22|991.04|980.54|991.75|981.25|990.8|980.3|22
1653864320000|2022-05-29 22:45:20|990.92|980.42|990.92|980.42|990.92|980.42|990.92|980.42|1
1653864340000|2022-05-29 22:45:40|991.38|980.88|991.75|981.25|991.8|981.3|991.05|980.55|15
1653864350000|2022-05-29 22:45:50|991.8|981.3|992.3|981.8|992.75|982.25|991.71|981.21|18
1653864360000|2022-05-29 22:46:00|992|981.5|991.88|981.38|992.3|981.8|991.75|981.25|12
1653864370000|2022-05-29 22:46:10|991.83|981.33|991.83|981.33|991.83|981.33|991.83|981.33|1
1653864400000|2022-05-29 22:46:40|991.88|981.38|991.88|981.38|991.88|981.38|991.88|981.38|1
1653864410000|2022-05-29 22:46:50|991.83|981.33|992.75|982.25|992.75|982.25|991.83|981.33|3
1653864420000|2022-05-29 22:47:00|992.25|981.75|991.83|981.33|992.25|981.75|991.83|981.33|2
1653864470000|2022-05-29 22:47:50|991.77|981.27|991.73|981.23|991.77|981.27|991.73|981.23|4
1653864480000|2022-05-29 22:48:00|991.8|981.3|991.79|981.29|991.8|981.3|991.79|981.29|2
1653864490000|2022-05-29 22:48:10|991.78|981.28|991.79|981.29|991.79|981.29|991.29|980.79|10
1653864510000|2022-05-29 22:48:30|991.64|981.14|991.86|981.36|991.86|981.36|991.53|981.03|16
1653864520000|2022-05-29 22:48:40|991.87|981.37|992.68|982.18|992.68|982.18|991.87|981.37|7
1653864530000|2022-05-29 22:48:50|992.7|982.2|992.71|982.21|992.73|982.23|992.66|982.16|5
1653864540000|2022-05-29 22:49:00|992.7|982.2|991.88|981.38|992.71|982.21|991.87|981.37|10
1653864550000|2022-05-29 22:49:10|991.87|981.37|991.87|981.37|991.93|981.43|991.87|981.37|3
1653864560000|2022-05-29 22:49:20|991.85|981.35|991.86|981.36|991.87|981.37|991.85|981.35|6
1653864580000|2022-05-29 22:49:40|991.92|981.42|991.89|981.39|991.97|981.47|991.73|981.23|14
1653864600000|2022-05-29 22:50:00|991.9|981.4|992.75|982.25|992.84|982.34|991.9|981.4|24
1653864610000|2022-05-29 22:50:10|992.7|982.2|992.75|982.25|992.85|982.35|992.7|982.2|16
1653864620000|2022-05-29 22:50:20|992.8|982.3|992.75|982.25|992.8|982.3|992.75|982.25|2
1653864630000|2022-05-29 22:50:30|992.8|982.3|992.75|982.25|992.8|982.3|992.7|982.2|4
1653864640000|2022-05-29 22:50:40|992.7|982.2|992.75|982.25|992.75|982.25|992.7|982.2|4
1653864650000|2022-05-29 22:50:50|992.7|982.2|992.7|982.2|992.75|982.25|992.7|982.2|3
1653864660000|2022-05-29 22:51:00|992.75|982.25|992.75|982.25|992.75|982.25|992.7|982.2|5
1653864670000|2022-05-29 22:51:10|992.7|982.2|992.51|982.01|992.75|982.25|992.46|981.96|8
1653864680000|2022-05-29 22:51:20|992.56|982.06|992.06|981.56|992.56|982.06|992.06|981.56|17
1653864690000|2022-05-29 22:51:30|992.18|981.68|992.18|981.68|992.21|981.71|991.97|981.47|11
1653864700000|2022-05-29 22:51:40|992.06|981.56|992.66|982.16|992.66|982.16|992.06|981.56|7
1653864710000|2022-05-29 22:51:50|992.56|982.06|992.66|982.16|992.66|982.16|992.06|981.56|5
1653864720000|2022-05-29 22:52:00|992.7|982.2|992.7|982.2|992.7|982.2|992.7|982.2|1
1653864730000|2022-05-29 22:52:10|992.35|981.85|992.7|982.2|992.7|982.2|992.31|981.81|8
1653864740000|2022-05-29 22:52:20|993.26|982.76|993.54|983.04|993.54|983.04|993.21|982.71|4
1653864750000|2022-05-29 22:52:30|993.21|982.71|993.21|982.71|993.54|983.04|993.2|982.7|5
1653864760000|2022-05-29 22:52:40|993.54|983.04|993.94|983.44|993.95|983.45|993.2|982.7|7
1653864770000|2022-05-29 22:52:50|994.42|983.92|994.75|984.25|994.75|984.25|994.39|983.89|11
1653864780000|2022-05-29 22:53:00|994.72|984.22|994.88|984.38|995.1|984.6|994.69|984.19|13
1653864790000|2022-05-29 22:53:10|995.1|984.6|994.75|984.25|995.1|984.6|994.75|984.25|14
1653864800000|2022-05-29 22:53:20|994.95|984.45|994.75|984.25|994.95|984.45|994.75|984.25|3
1653864840000|2022-05-29 22:54:00|994.88|984.38|994.87|984.37|994.95|984.45|994.87|984.37|4
1653864860000|2022-05-29 22:54:20|994.82|984.32|994.83|984.33|994.83|984.33|994.75|984.25|3
1653864870000|2022-05-29 22:54:30|994.89|984.39|994.81|984.31|994.89|984.39|994.49|983.99|6
1653864880000|2022-05-29 22:54:40|994.34|983.84|994.79|984.29|994.79|984.29|994.29|983.79|22
1653864890000|2022-05-29 22:54:50|994.81|984.31|994.85|984.35|994.87|984.37|994.81|984.31|3
1653864900000|2022-05-29 22:55:00|994.86|984.36|994.88|984.38|994.88|984.38|994.86|984.36|2
1653864920000|2022-05-29 22:55:20|994.89|984.39|995.08|984.58|995.08|984.58|994.89|984.39|5
1653864930000|2022-05-29 22:55:30|995.59|985.09|995.09|984.59|995.74|985.24|995.08|984.58|9
1653864940000|2022-05-29 22:55:40|995.08|984.58|996.79|986.29|997.75|987.25|995.08|984.58|31
1653864950000|2022-05-29 22:55:50|996.93|986.43|996.78|986.28|997.11|986.61|996.75|986.25|13
1653864960000|2022-05-29 22:56:00|997.16|986.66|996.78|986.28|997.16|986.66|996.75|986.25|6
1653864970000|2022-05-29 22:56:10|996.79|986.29|996.79|986.29|996.79|986.29|996.79|986.29|1
1653864990000|2022-05-29 22:56:30|996.82|986.32|996.76|986.26|996.82|986.32|996.75|986.25|6
1653865000000|2022-05-29 22:56:40|996.8|986.3|997.58|987.08|997.59|987.09|996.75|986.25|17
1653865010000|2022-05-29 22:56:50|997.69|987.19|996.86|986.36|997.75|987.25|996.81|986.31|19
1653865020000|2022-05-29 22:57:00|996.85|986.35|997.08|986.58|997.08|986.58|996.85|986.35|6
1653865030000|2022-05-29 22:57:10|996.91|986.41|996.37|985.87|997.08|986.58|996.37|985.87|14
1653865040000|2022-05-29 22:57:20|996.36|985.86|995.9|985.4|996.86|986.36|995.9|985.4|6
1653865070000|2022-05-29 22:57:50|996.03|985.53|996.5|986|996.5|986|996.03|985.53|8
1653865080000|2022-05-29 22:58:00|996.55|986.05|996.5|986|996.75|986.25|996.3|985.8|7
1653865090000|2022-05-29 22:58:10|996.45|985.95|996.45|985.95|996.45|985.95|996.45|985.95|1
1653865100000|2022-05-29 22:58:20|996.41|985.91|996.39|985.89|996.41|985.91|996.39|985.89|3
1653865110000|2022-05-29 22:58:30|996.37|985.87|995.61|985.11|996.37|985.87|995.61|985.11|11
1653865120000|2022-05-29 22:58:40|995.5|985|995.13|984.63|995.5|985|995.08|984.58|12
1653865130000|2022-05-29 22:58:50|995.15|984.65|994.31|983.81|995.15|984.65|994.31|983.81|32
1653865140000|2022-05-29 22:59:00|993.92|983.42|994.29|983.79|994.29|983.79|993.79|983.29|9
1653865150000|2022-05-29 22:59:10|994.75|984.25|994.77|984.27|994.77|984.27|994.39|983.89|7
1653865160000|2022-05-29 22:59:20|994.78|984.28|994.29|983.79|994.78|984.28|994.29|983.79|11
1653865200000|2022-05-29 23:00:00|994.35|983.85|993.94|983.44|994.35|983.85|993.85|983.35|5
1653865210000|2022-05-29 23:00:10|993.89|983.39|993.76|983.26|994.28|983.78|993.76|983.26|10
1653865220000|2022-05-29 23:00:20|993.97|983.47|993.09|982.59|993.97|983.47|993.09|982.59|6
1653865230000|2022-05-29 23:00:30|993.07|982.57|993.09|982.59|993.09|982.59|992.96|982.46|9
1653865240000|2022-05-29 23:00:40|993.04|982.54|992.96|982.46|993.05|982.55|992.96|982.46|3
1653865250000|2022-05-29 23:00:50|992.97|982.47|993.16|982.66|993.66|983.16|992.97|982.47|4
1653865260000|2022-05-29 23:01:00|992.95|982.45|993.06|982.56|993.06|982.56|992.95|982.45|2
1653865270000|2022-05-29 23:01:10|992.75|982.25|992.89|982.39|993.04|982.54|992.75|982.25|14
1653865280000|2022-05-29 23:01:20|992.75|982.25|992.92|982.42|992.92|982.42|992.75|982.25|6
1653865290000|2022-05-29 23:01:30|992.89|982.39|992.92|982.42|992.92|982.42|992.89|982.39|2
1653865300000|2022-05-29 23:01:40|992.81|982.31|992.89|982.39|992.89|982.39|992.81|982.31|3
1653865310000|2022-05-29 23:01:50|992.72|982.22|992.8|982.3|992.8|982.3|992.72|982.22|4
1653865320000|2022-05-29 23:02:00|992.87|982.37|992.87|982.37|992.87|982.37|992.87|982.37|1
1653865330000|2022-05-29 23:02:10|992.72|982.22|992.8|982.3|992.8|982.3|992.72|982.22|2
1653865340000|2022-05-29 23:02:20|992.86|982.36|992.86|982.36|992.86|982.36|992.86|982.36|1
1653865360000|2022-05-29 23:02:40|992.72|982.22|992.86|982.36|992.86|982.36|992.72|982.22|2
1653865370000|2022-05-29 23:02:50|992.84|982.34|992.88|982.38|993.06|982.56|992.74|982.24|6
1653865380000|2022-05-29 23:03:00|992.89|982.39|993.07|982.57|993.07|982.57|992.89|982.39|4
1653865390000|2022-05-29 23:03:10|993.04|982.54|992.92|982.42|993.04|982.54|992.89|982.39|4
1653865400000|2022-05-29 23:03:20|992.89|982.39|992.89|982.39|992.92|982.42|992.89|982.39|3
1653865410000|2022-05-29 23:03:30|992.73|982.23|992.73|982.23|992.87|982.37|992.73|982.23|7
1653865420000|2022-05-29 23:03:40|992.75|982.25|992.92|982.42|992.92|982.42|992.73|982.23|8
1653865430000|2022-05-29 23:03:50|992.75|982.25|992.86|982.36|992.92|982.42|992.73|982.23|7
1653865440000|2022-05-29 23:04:00|992.75|982.25|992.75|982.25|992.86|982.36|992.75|982.25|5
1653865450000|2022-05-29 23:04:10|992.8|982.3|992.8|982.3|992.8|982.3|992.8|982.3|1
1653865460000|2022-05-29 23:04:20|992.87|982.37|992.87|982.37|992.87|982.37|992.87|982.37|1
1653865470000|2022-05-29 23:04:30|992.99|982.49|993.75|983.25|993.76|983.26|992.99|982.49|16
1653865480000|2022-05-29 23:04:40|993.74|983.24|993.76|983.26|993.76|983.26|993.74|983.24|7
1653865490000|2022-05-29 23:04:50|993.77|983.27|994.01|983.51|994.05|983.55|993.77|983.27|10
1653865500000|2022-05-29 23:05:00|993.95|983.45|994.05|983.55|994.23|983.73|993.95|983.45|8
1653865510000|2022-05-29 23:05:10|994.08|983.58|997.26|986.76|997.26|986.76|994.08|983.58|10
1653865520000|2022-05-29 23:05:20|997.31|986.81|997.32|986.82|997.32|986.82|997.31|986.81|2
1653865530000|2022-05-29 23:05:30|997.75|987.25|997.7|987.2|997.75|987.25|997.7|987.2|2
1653865560000|2022-05-29 23:06:00|998.31|987.81|997.78|987.28|998.47|987.97|997.78|987.28|6
1653865570000|2022-05-29 23:06:10|998.28|987.78|997.78|987.28|998.28|987.78|997.78|987.28|2
1653865620000|2022-05-29 23:07:00|997.94|987.44|997.25|986.75|997.94|987.44|996.81|986.31|7
1653865630000|2022-05-29 23:07:10|997.72|987.22|997.78|987.28|997.78|987.28|997.68|987.18|5
1653865640000|2022-05-29 23:07:20|998.28|987.78|997.78|987.28|998.38|987.88|997.78|987.28|4
1653865650000|2022-05-29 23:07:30|998.28|987.78|998.84|988.34|998.84|988.34|998.28|987.78|12
1653865680000|2022-05-29 23:08:00|998.85|988.35|999.66|989.16|999.66|989.16|998.85|988.35|8
1653865690000|2022-05-29 23:08:10|999.75|989.25|1000.18|989.68|1000.21|989.71|999.75|989.25|7
1653865700000|2022-05-29 23:08:20|1000.16|989.66|1002.15|991.65|1002.25|991.75|1000.13|989.63|21
1653865710000|2022-05-29 23:08:30|1001.78|991.28|1001.3|990.8|1002.1|991.6|1001.3|990.8|16
1653865720000|2022-05-29 23:08:40|1001.43|990.93|1001.38|990.88|1001.43|990.93|1001.25|990.75|3
1653865730000|2022-05-29 23:08:50|1000.88|990.38|1000.55|990.05|1000.88|990.38|1000.4|989.9|8
1653865740000|2022-05-29 23:09:00|1000.72|990.22|1001.02|990.52|1001.02|990.52|1000.33|989.83|23
1653865750000|2022-05-29 23:09:10|1001.03|990.53|1001.01|990.51|1001.06|990.56|1001|990.5|6
1653865760000|2022-05-29 23:09:20|1001.46|990.96|1001.61|991.11|1001.61|991.11|1001.46|990.96|2
1653865770000|2022-05-29 23:09:30|1001.15|990.65|1001.15|990.65|1001.15|990.65|1001.15|990.65|1
1653865780000|2022-05-29 23:09:40|1001.1|990.6|1001.05|990.55|1001.1|990.6|1001.05|990.55|3
1653865790000|2022-05-29 23:09:50|1001.06|990.56|1001.13|990.63|1001.13|990.63|1001.06|990.56|3
1653865800000|2022-05-29 23:10:00|1001.67|991.17|1001.77|991.27|1001.77|991.27|1001.67|991.17|6
1653865810000|2022-05-29 23:10:10|1001.92|991.42|1001.77|991.27|1001.92|991.42|1001.77|991.27|4
1653865820000|2022-05-29 23:10:20|1001.78|991.28|1001.62|991.12|1001.78|991.28|1001.62|991.12|2
1653865830000|2022-05-29 23:10:30|1001.44|990.94|1000.68|990.18|1001.44|990.94|1000.68|990.18|5
1653865840000|2022-05-29 23:10:40|1001.05|990.55|1000.77|990.27|1001.18|990.68|1000.77|990.27|30
1653865850000|2022-05-29 23:10:50|1000.86|990.36|1000.92|990.42|1001|990.5|1000.75|990.25|16
1653865860000|2022-05-29 23:11:00|1001.42|990.92|1001.48|990.98|1001.7|991.2|1001.42|990.92|6
1653865870000|2022-05-29 23:11:10|1001.7|991.2|1001.75|991.25|1001.75|991.25|1001.7|991.2|4
1653865880000|2022-05-29 23:11:20|1001.77|991.27|1001.77|991.27|1001.89|991.39|1001.77|991.27|3
1653865900000|2022-05-29 23:11:40|1002.36|991.86|1002.66|992.16|1002.66|992.16|1002.36|991.86|6
1653865910000|2022-05-29 23:11:50|1002.44|991.94|1002.66|992.16|1002.66|992.16|1002.44|991.94|4
1653865920000|2022-05-29 23:12:00|1002.67|992.17|1002.48|991.98|1002.7|992.2|1002.47|991.97|5
1653865930000|2022-05-29 23:12:10|1002.44|991.94|1002.73|992.23|1002.73|992.23|1002.44|991.94|5
1653865940000|2022-05-29 23:12:20|1002.48|991.98|1002.52|992.02|1002.74|992.24|1002.48|991.98|8
1653865950000|2022-05-29 23:12:30|1002.71|992.21|1002.79|992.29|1002.79|992.29|1002.53|992.03|15
1653865960000|2022-05-29 23:12:40|1002.5|992|1002.5|992|1002.79|992.29|1002.45|991.95|12
1653865970000|2022-05-29 23:12:50|1002.79|992.29|1001.97|991.47|1002.79|992.29|1001.87|991.37|14
1653865980000|2022-05-29 23:13:00|1001.94|991.44|1001.86|991.36|1002.12|991.62|1001.86|991.36|19
1653865990000|2022-05-29 23:13:10|1001.75|991.25|1001.84|991.34|1002.12|991.62|1001.75|991.25|13
1653866000000|2022-05-29 23:13:20|1001.81|991.31|1001.28|990.78|1001.85|991.35|1001.05|990.55|18
1653866010000|2022-05-29 23:13:30|1001.23|990.73|1000.93|990.43|1001.23|990.73|1000.91|990.41|18
1653866020000|2022-05-29 23:13:40|1000.97|990.47|1001.35|990.85|1001.35|990.85|1000.95|990.45|5
1653866030000|2022-05-29 23:13:50|1001.18|990.68|1001.83|991.33|1001.83|991.33|1001.18|990.68|9
1653866040000|2022-05-29 23:14:00|1001.86|991.36|1001.77|991.27|1001.87|991.37|1001.77|991.27|9
1653866050000|2022-05-29 23:14:10|1001.76|991.26|1001.82|991.32|1001.88|991.38|1001.72|991.22|15
1653866060000|2022-05-29 23:14:20|1001.83|991.33|1001.91|991.41|1002.15|991.65|1001.75|991.25|24
1653866070000|2022-05-29 23:14:30|1002.11|991.61|1001.97|991.47|1002.29|991.79|1001.75|991.25|25
1653866080000|2022-05-29 23:14:40|1002.66|992.16|1002.77|992.27|1002.84|992.34|1002.52|992.02|28
1653866090000|2022-05-29 23:14:50|1002.79|992.29|1002.78|992.28|1002.79|992.29|1002.53|992.03|8
1653866100000|2022-05-29 23:15:00|1002.8|992.3|1002.07|991.57|1002.8|992.3|1001.96|991.46|19
1653866110000|2022-05-29 23:15:10|1002.08|991.58|1002.06|991.56|1002.12|991.62|1002.03|991.53|13
1653866120000|2022-05-29 23:15:20|1001.94|991.44|1002.03|991.53|1002.03|991.53|1001.94|991.44|3
1653866130000|2022-05-29 23:15:30|1002.01|991.51|1002.23|991.73|1002.3|991.8|1002.01|991.51|10
1653866140000|2022-05-29 23:15:40|1002.25|991.75|1001.96|991.46|1002.25|991.75|1001.75|991.25|21
1653866150000|2022-05-29 23:15:50|1001.98|991.48|1002.03|991.53|1002.03|991.53|1001.96|991.46|5
1653866160000|2022-05-29 23:16:00|1002.02|991.52|1002.02|991.52|1002.05|991.55|1001.95|991.45|5
1653866170000|2022-05-29 23:16:10|1001.95|991.45|1002.02|991.52|1002.05|991.55|1001.95|991.45|13
1653866180000|2022-05-29 23:16:20|1002.04|991.54|1002.04|991.54|1002.04|991.54|1002.04|991.54|1
1653866190000|2022-05-29 23:16:30|1002.05|991.55|1002.77|992.27|1002.77|992.27|1002.05|991.55|11
1653866200000|2022-05-29 23:16:40|1002.79|992.29|1002.77|992.27|1002.79|992.29|1002.77|992.27|4
1653866210000|2022-05-29 23:16:50|1002.75|992.25|1002.77|992.27|1002.77|992.27|1002.75|992.25|4
1653866220000|2022-05-29 23:17:00|1002.75|992.25|1002.6|992.1|1002.79|992.29|1002.5|992|16
1653866230000|2022-05-29 23:17:10|1002.52|992.02|1002.64|992.14|1002.64|992.14|1002.02|991.52|10
1653866250000|2022-05-29 23:17:30|1002.49|991.99|1001.91|991.41|1002.49|991.99|1001.63|991.13|9
1653866260000|2022-05-29 23:17:40|1001.6|991.1|1001.91|991.41|1001.91|991.41|1001.6|991.1|2
1653866270000|2022-05-29 23:17:50|1001.69|991.19|1001.91|991.41|1001.91|991.41|1001.46|990.96|10
1653866280000|2022-05-29 23:18:00|1001.74|991.24|1000.83|990.33|1001.82|991.32|1000.81|990.31|21
1653866290000|2022-05-29 23:18:10|1001.23|990.73|1000.8|990.3|1001.45|990.95|1000.31|989.81|25
1653866310000|2022-05-29 23:18:30|1000.75|990.25|1000.75|990.25|1000.75|990.25|1000.75|990.25|1
1653866320000|2022-05-29 23:18:40|1000.78|990.28|1000.79|990.29|1000.82|990.32|1000.78|990.28|8
1653866330000|2022-05-29 23:18:50|1000.82|990.32|1000.73|990.23|1000.82|990.32|1000.41|989.91|12
1653866340000|2022-05-29 23:19:00|1000.53|990.03|1001.87|991.37|1001.92|991.42|1000.53|990.03|27
1653866350000|2022-05-29 23:19:10|1001.82|991.32|1001.68|991.18|1001.93|991.43|1001.55|991.05|17
1653866360000|2022-05-29 23:19:20|1001.67|991.17|1001.64|991.14|1001.69|991.19|1001.25|990.75|22
1653866370000|2022-05-29 23:19:30|1001.34|990.84|1000.75|990.25|1001.65|991.15|1000.75|990.25|11
1653866390000|2022-05-29 23:19:50|1001.09|990.59|1001.81|991.31|1001.86|991.36|1001.09|990.59|9
1653866400000|2022-05-29 23:20:00|1001.82|991.32|1001.83|991.33|1001.83|991.33|1001.82|991.32|2
1653866410000|2022-05-29 23:20:10|1001.81|991.31|1001.85|991.35|1001.85|991.35|1001.76|991.26|14
1653866420000|2022-05-29 23:20:20|1001.86|991.36|1001.78|991.28|1001.87|991.37|1001.78|991.28|9
1653866430000|2022-05-29 23:20:30|1001.81|991.31|1001.82|991.32|1001.82|991.32|1001.76|991.26|3
1653866440000|2022-05-29 23:20:40|1001.75|991.25|1001.9|991.4|1001.9|991.4|1001.75|991.25|6
1653866450000|2022-05-29 23:20:50|1002.59|992.09|1002.62|992.12|1002.62|992.12|1002.49|991.99|4
1653866460000|2022-05-29 23:21:00|1002.61|992.11|1001.88|991.38|1002.62|992.12|1001.79|991.29|20
1653866470000|2022-05-29 23:21:10|1001.89|991.39|1001.9|991.4|1002.1|991.6|1001.89|991.39|10
1653866480000|2022-05-29 23:21:20|1001.88|991.38|1001.9|991.4|1002.04|991.54|1001.88|991.38|14
1653866490000|2022-05-29 23:21:30|1001.98|991.48|1001.81|991.31|1001.98|991.48|1001.81|991.31|14
1653866500000|2022-05-29 23:21:40|1001.86|991.36|1001.81|991.31|1001.86|991.36|1001.81|991.31|2
1653866510000|2022-05-29 23:21:50|1001.86|991.36|1001.95|991.45|1002.12|991.62|1001.73|991.23|25
1653866520000|2022-05-29 23:22:00|1001.9|991.4|1001.97|991.47|1002.06|991.56|1001.9|991.4|10
1653866530000|2022-05-29 23:22:10|1002.06|991.56|1001.97|991.47|1002.06|991.56|1001.97|991.47|4
1653866540000|2022-05-29 23:22:20|1001.85|991.35|1001.85|991.35|1001.86|991.36|1001.81|991.31|5
1653866550000|2022-05-29 23:22:30|1001.49|990.99|1001.49|990.99|1001.49|990.99|1001.49|990.99|1
1653866560000|2022-05-29 23:22:40|1001.46|990.96|1001.45|990.95|1001.49|990.99|1001.45|990.95|3
1653866570000|2022-05-29 23:22:50|1001.46|990.96|1001.46|990.96|1001.46|990.96|1001.46|990.96|1
1653866630000|2022-05-29 23:23:50|1000.75|990.25|1000.75|990.25|1000.75|990.25|1000.75|990.25|1
1653866660000|2022-05-29 23:24:20|1000.7|990.2|1000.7|990.2|1000.7|990.2|1000.7|990.2|1
1653866690000|2022-05-29 23:24:50|999.75|989.25|999.75|989.25|1000.26|989.76|999.75|989.25|4
1653866700000|2022-05-29 23:25:00|999.88|989.38|999.88|989.38|999.88|989.38|999.88|989.38|1
1653866730000|2022-05-29 23:25:30|999.75|989.25|1000.75|990.25|1000.75|990.25|999.75|989.25|8
1653866810000|2022-05-29 23:26:50|1000.73|990.23|1000.75|990.25|1000.75|990.25|1000.55|990.05|8
1653866870000|2022-05-29 23:27:50|1000.73|990.23|1000.73|990.23|1000.73|990.23|1000.73|990.23|1
1653866880000|2022-05-29 23:28:00|1000.75|990.25|1000.75|990.25|1000.75|990.25|1000.7|990.2|5
1653866900000|2022-05-29 23:28:20|1001.67|991.17|1001.74|991.24|1001.74|991.24|1001.67|991.17|3
1653866910000|2022-05-29 23:28:30|1001.63|991.13|1002.4|991.9|1002.4|991.9|1001.63|991.13|11
1653866920000|2022-05-29 23:28:40|1002.41|991.91|1001.75|991.25|1002.41|991.91|1001.75|991.25|8
1653866930000|2022-05-29 23:28:50|1001.91|991.41|1002.72|992.22|1002.72|992.22|1001.91|991.41|9
1653866940000|2022-05-29 23:29:00|1002.74|992.24|1002.74|992.24|1002.74|992.24|1002.74|992.24|1
1653866950000|2022-05-29 23:29:10|1002.75|992.25|1002.86|992.36|1002.86|992.36|1002.75|992.25|4
1653866960000|2022-05-29 23:29:20|1002.85|992.35|1002.85|992.35|1002.85|992.35|1002.85|992.35|1
1653866970000|2022-05-29 23:29:30|1002.84|992.34|1002.79|992.29|1002.84|992.34|1002.74|992.24|5
1653866980000|2022-05-29 23:29:40|1002.8|992.3|1002.93|992.43|1002.93|992.43|1002.8|992.3|9
1653866990000|2022-05-29 23:29:50|1002.81|992.31|1002.79|992.29|1002.86|992.36|1002.78|992.28|7
1653867000000|2022-05-29 23:30:00|1002.75|992.25|1002.9|992.4|1002.9|992.4|1002.13|991.63|18
1653867010000|2022-05-29 23:30:10|1002.91|992.41|1002.83|992.33|1002.92|992.42|1002.78|992.28|12
1653867020000|2022-05-29 23:30:20|1002.84|992.34|1002.78|992.28|1002.92|992.42|1002.78|992.28|10
1653867030000|2022-05-29 23:30:30|1002.8|992.3|1002.76|992.26|1002.8|992.3|1002.75|992.25|15
1653867040000|2022-05-29 23:30:40|1002.77|992.27|1002.86|992.36|1002.86|992.36|1002.75|992.25|12
1653867050000|2022-05-29 23:30:50|1002.84|992.34|1002.76|992.26|1002.84|992.34|1002.76|992.26|6
1653867060000|2022-05-29 23:31:00|1002.77|992.27|1002.74|992.24|1002.92|992.42|1002.74|992.24|11
1653867080000|2022-05-29 23:31:20|1002.71|992.21|1002.75|992.25|1002.75|992.25|1002.71|992.21|2
1653867090000|2022-05-29 23:31:30|1002.1|991.6|1001.78|991.28|1002.36|991.86|1001.78|991.28|24
1653867100000|2022-05-29 23:31:40|1001.75|991.25|1001.78|991.28|1001.83|991.33|1001.75|991.25|10
1653867110000|2022-05-29 23:31:50|1001.75|991.25|1001.79|991.29|1001.79|991.29|1001.75|991.25|4
1653867120000|2022-05-29 23:32:00|1001.8|991.3|1001.8|991.3|1001.8|991.3|1001.8|991.3|1
1653867130000|2022-05-29 23:32:10|1001.81|991.31|1002.74|992.24|1002.74|992.24|1001.78|991.28|13
1653867140000|2022-05-29 23:32:20|1002.72|992.22|1002.71|992.21|1002.72|992.22|1002.67|992.17|5
1653867150000|2022-05-29 23:32:30|1002.73|992.23|1002.73|992.23|1002.75|992.25|1002.71|992.21|8
1653867160000|2022-05-29 23:32:40|1002.84|992.34|1002.88|992.38|1003.07|992.57|1002.75|992.25|13
1653867170000|2022-05-29 23:32:50|1002.86|992.36|1002.86|992.36|1002.86|992.36|1002.83|992.33|7
1653867180000|2022-05-29 23:33:00|1002.8|992.3|1002.85|992.35|1002.85|992.35|1002.8|992.3|4
1653867200000|2022-05-29 23:33:20|1002.93|992.43|1002.9|992.4|1002.93|992.43|1002.9|992.4|2
1653867210000|2022-05-29 23:33:30|1002.88|992.38|1002.05|991.55|1003.05|992.55|1002.05|991.55|16
1653867220000|2022-05-29 23:33:40|1002.29|991.79|1001.88|991.38|1002.29|991.79|1001.88|991.38|21
1653867230000|2022-05-29 23:33:50|1001.94|991.44|1001.83|991.33|1002|991.5|1001.75|991.25|24
1653867240000|2022-05-29 23:34:00|1001.81|991.31|1001.87|991.37|1001.97|991.47|1001.81|991.31|22
1653867250000|2022-05-29 23:34:10|1001.85|991.35|1001.78|991.28|1001.97|991.47|1001.5|991|19
1653867260000|2022-05-29 23:34:20|1001.77|991.27|1002.78|992.28|1002.78|992.28|1001.77|991.27|18
1653867270000|2022-05-29 23:34:30|1002.79|992.29|1002.9|992.4|1002.92|992.42|1002.78|992.28|8
1653867280000|2022-05-29 23:34:40|1002.94|992.44|1002.79|992.29|1002.94|992.44|1002.79|992.29|7
1653867290000|2022-05-29 23:34:50|1002.97|992.47|1002.97|992.47|1002.97|992.47|1002.75|992.25|3
1653867310000|2022-05-29 23:35:10|1003.01|992.51|1002.97|992.47|1003.03|992.53|1002.97|992.47|4
1653867320000|2022-05-29 23:35:20|1002.85|992.35|1002.28|991.78|1002.91|992.41|1002.15|991.65|18
1653867330000|2022-05-29 23:35:30|1002.03|991.53|1001.82|991.32|1002.1|991.6|1001.53|991.03|22
1653867340000|2022-05-29 23:35:40|1001.57|991.07|1001.15|990.65|1001.76|991.26|1001.15|990.65|10
1653867350000|2022-05-29 23:35:50|1001.09|990.59|1000.95|990.45|1001.09|990.59|1000.95|990.45|4
1653867360000|2022-05-29 23:36:00|1000.94|990.44|1000.96|990.46|1000.98|990.48|1000.86|990.36|10
1653867370000|2022-05-29 23:36:10|1000.97|990.47|1000.99|990.49|1001.07|990.57|1000.97|990.47|13
1653867380000|2022-05-29 23:36:20|1001|990.5|1000.95|990.45|1001.08|990.58|1000.95|990.45|7
1653867400000|2022-05-29 23:36:40|1001.1|990.6|1000.96|990.46|1001.11|990.61|1000.95|990.45|8
1653867410000|2022-05-29 23:36:50|1001.05|990.55|1000.96|990.46|1001.11|990.61|1000.96|990.46|5
1653867420000|2022-05-29 23:37:00|1000.97|990.47|1001|990.5|1001|990.5|1000.97|990.47|3
1653867430000|2022-05-29 23:37:10|1000.89|990.39|1000.97|990.47|1000.97|990.47|1000.89|990.39|2
1653867440000|2022-05-29 23:37:20|1000.89|990.39|1001.13|990.63|1001.13|990.63|1000.89|990.39|18
1653867450000|2022-05-29 23:37:30|1000.98|990.48|1001.75|991.25|1001.75|991.25|1000.98|990.48|11
1653867480000|2022-05-29 23:38:00|1001.58|991.08|1001.73|991.23|1001.75|991.25|1001.58|991.08|5
1653867490000|2022-05-29 23:38:10|1001.75|991.25|1001.34|990.84|1001.75|991.25|1000.87|990.37|20
1653867500000|2022-05-29 23:38:20|1001.36|990.86|1000.75|990.25|1001.36|990.86|1000.75|990.25|11
1653867510000|2022-05-29 23:38:30|1000.76|990.26|1000.76|990.26|1000.76|990.26|1000.76|990.26|1
1653867520000|2022-05-29 23:38:40|1000.42|989.92|1000.42|989.92|1000.42|989.92|1000.42|989.92|1
1653867530000|2022-05-29 23:38:50|1000.41|989.91|1000.49|989.99|1000.66|990.16|1000.41|989.91|13
1653867540000|2022-05-29 23:39:00|1000.48|989.98|1000.85|990.35|1000.85|990.35|1000.41|989.91|11
1653867550000|2022-05-29 23:39:10|1000.76|990.26|1000.76|990.26|1000.85|990.35|1000.76|990.26|6
1653867560000|2022-05-29 23:39:20|1000.78|990.28|1000.62|990.12|1000.82|990.32|1000.62|990.12|6
1653867570000|2022-05-29 23:39:30|1000.75|990.25|1000.93|990.43|1000.95|990.45|1000.75|990.25|14
1653867580000|2022-05-29 23:39:40|1000.95|990.45|1001.67|991.17|1001.67|991.17|1000.92|990.42|9
1653867600000|2022-05-29 23:40:00|1001.75|991.25|1001.75|991.25|1001.75|991.25|1001.75|991.25|1
1653867620000|2022-05-29 23:40:20|1001.65|991.15|1001.7|991.2|1001.75|991.25|1001.65|991.15|4
1653867630000|2022-05-29 23:40:30|1001.72|991.22|1001.79|991.29|1001.79|991.29|1001.66|991.16|13
1653867640000|2022-05-29 23:40:40|1001.72|991.22|1001.82|991.32|1001.82|991.32|1001.71|991.21|10
1653867660000|2022-05-29 23:41:00|1002.63|992.13|1002.68|992.18|1002.68|992.18|1002.63|992.13|2
1653867670000|2022-05-29 23:41:10|1002.72|992.22|1002.73|992.23|1002.73|992.23|1002.72|992.22|2
1653867680000|2022-05-29 23:41:20|1002.7|992.2|1002.7|992.2|1002.7|992.2|1002.7|992.2|1
1653867690000|2022-05-29 23:41:30|1002.73|992.23|1002.73|992.23|1002.73|992.23|1002.73|992.23|1
1653867710000|2022-05-29 23:41:50|1002.7|992.2|1002.7|992.2|1002.73|992.23|1002.68|992.18|4
1653867720000|2022-05-29 23:42:00|1002.56|992.06|1002.75|992.25|1002.75|992.25|1002.51|992.01|12
1653867730000|2022-05-29 23:42:10|1002.73|992.23|1003.13|992.63|1003.13|992.63|1002.7|992.2|13
1653867740000|2022-05-29 23:42:20|1003.14|992.64|1002.69|992.19|1003.25|992.75|1002.68|992.18|25
1653867750000|2022-05-29 23:42:30|1002.7|992.2|1002.79|992.29|1002.79|992.29|1002.7|992.2|6
1653867760000|2022-05-29 23:42:40|1002.78|992.28|1002.77|992.27|1002.78|992.28|1002.75|992.25|4
1653867770000|2022-05-29 23:42:50|1002.78|992.28|1002.79|992.29|1002.92|992.42|1002.78|992.28|7
1653867780000|2022-05-29 23:43:00|1003.5|993|1003|992.5|1003.5|993|1003|992.5|5
1653867820000|2022-05-29 23:43:40|1003.09|992.59|1003|992.5|1003.09|992.59|1003|992.5|2
1653867830000|2022-05-29 23:43:50|1003.09|992.59|1003|992.5|1003.09|992.59|1003|992.5|2
1653867840000|2022-05-29 23:44:00|1002.85|992.35|1002.85|992.35|1002.85|992.35|1002.85|992.35|1
1653867850000|2022-05-29 23:44:10|1002.94|992.44|1002.9|992.4|1002.94|992.44|1002.85|992.35|4
1653867860000|2022-05-29 23:44:20|1003.75|993.25|1003.79|993.29|1003.81|993.31|1003.75|993.25|5
1653867870000|2022-05-29 23:44:30|1003.81|993.31|1004.44|993.94|1004.45|993.95|1003.79|993.29|16
1653867880000|2022-05-29 23:44:40|1004.47|993.97|1004.52|994.02|1004.6|994.1|1004.47|993.97|9
1653867890000|2022-05-29 23:44:50|1004.53|994.03|1004.53|994.03|1004.53|994.03|1004.5|994|8
1653867900000|2022-05-29 23:45:00|1004.5|994|1004.95|994.45|1004.95|994.45|1004.27|993.77|10
1653867910000|2022-05-29 23:45:10|1004.83|994.33|1006.15|995.65|1006.15|995.65|1004.83|994.33|10
1653867920000|2022-05-29 23:45:20|1006.75|996.25|1006.06|995.56|1006.75|996.25|1005.62|995.12|22
1653867930000|2022-05-29 23:45:30|1005.81|995.31|1005.76|995.26|1006.18|995.68|1005.56|995.06|22
1653867940000|2022-05-29 23:45:40|1005.75|995.25|1005.05|994.55|1006.01|995.51|1005.05|994.55|18
1653867950000|2022-05-29 23:45:50|1004.95|994.45|1003.81|993.31|1005.13|994.63|1003.75|993.25|24
1653867960000|2022-05-29 23:46:00|1003.97|993.47|1003.81|993.31|1004.35|993.85|1003.75|993.25|15
1653867970000|2022-05-29 23:46:10|1004.35|993.85|1003.98|993.48|1004.35|993.85|1003.75|993.25|20
1653867980000|2022-05-29 23:46:20|1003.93|993.43|1003.5|993|1003.99|993.49|1003.12|992.62|17
1653867990000|2022-05-29 23:46:30|1003.09|992.59|1003|992.5|1003.65|993.15|1002.94|992.44|12
1653868000000|2022-05-29 23:46:40|1002.95|992.45|1002.95|992.45|1002.95|992.45|1002.95|992.45|1
1653868020000|2022-05-29 23:47:00|1003.08|992.58|1003.08|992.58|1003.08|992.58|1003.08|992.58|1
1653868030000|2022-05-29 23:47:10|1002.8|992.3|1002.17|991.67|1002.96|992.46|1002.17|991.67|8
1653868050000|2022-05-29 23:47:30|1002.01|991.51|1001.96|991.46|1002.05|991.55|1001.95|991.45|7
1653868060000|2022-05-29 23:47:40|1001.95|991.45|1002.81|992.31|1002.82|992.32|1001.95|991.45|16
1653868070000|2022-05-29 23:47:50|1002.84|992.34|1003.92|993.42|1004.14|993.64|1002.75|992.25|26
1653868080000|2022-05-29 23:48:00|1003.78|993.28|1003.81|993.31|1004.04|993.54|1003.78|993.28|24
1653868090000|2022-05-29 23:48:10|1003.86|993.36|1003.8|993.3|1003.86|993.36|1003.75|993.25|6
1653868100000|2022-05-29 23:48:20|1003.87|993.37|1002.97|992.47|1003.87|993.37|1002.97|992.47|8
1653868110000|2022-05-29 23:48:30|1002.95|992.45|1002.21|991.71|1002.98|992.48|1002.13|991.63|13
1653868120000|2022-05-29 23:48:40|1002.22|991.72|1002.9|992.4|1003.08|992.58|1002.22|991.72|28
1653868130000|2022-05-29 23:48:50|1002.89|992.39|1002.86|992.36|1002.89|992.39|1002.77|992.27|8
1653868140000|2022-05-29 23:49:00|1002.85|992.35|1002.68|992.18|1002.85|992.35|1002.68|992.18|10
1653868150000|2022-05-29 23:49:10|1002.71|992.21|1002|991.5|1002.78|992.28|1001.97|991.47|14
1653868160000|2022-05-29 23:49:20|1002.02|991.52|1002|991.5|1002.14|991.64|1001.87|991.37|17
1653868170000|2022-05-29 23:49:30|1001.99|991.49|1001.95|991.45|1002.05|991.55|1001.95|991.45|9
1653868180000|2022-05-29 23:49:40|1002|991.5|1002.98|992.48|1003.05|992.55|1002|991.5|20
1653868190000|2022-05-29 23:49:50|1002.85|992.35|1002.81|992.31|1002.96|992.46|1002.8|992.3|11
1653868200000|2022-05-29 23:50:00|1002.89|992.39|1001.95|991.45|1002.89|992.39|1001.75|991.25|27
1653868210000|2022-05-29 23:50:10|1002.01|991.51|1001.96|991.46|1002.01|991.51|1001.9|991.4|11
1653868220000|2022-05-29 23:50:20|1001.81|991.31|1001.81|991.31|1002.26|991.76|1001.75|991.25|13
1653868230000|2022-05-29 23:50:30|1001.89|991.39|1001.89|991.39|1001.89|991.39|1001.89|991.39|1
1653868240000|2022-05-29 23:50:40|1001.83|991.33|1001.89|991.39|1001.96|991.46|1001.75|991.25|9
1653868270000|2022-05-29 23:51:10|1001.81|991.31|1001.81|991.31|1001.81|991.31|1001.81|991.31|1
1653868280000|2022-05-29 23:51:20|1001.75|991.25|1001.31|990.81|1001.75|991.25|1001.31|990.81|5
1653868290000|2022-05-29 23:51:30|1001|990.5|1000.79|990.29|1001|990.5|1000.79|990.29|5
1653868300000|2022-05-29 23:51:40|1000.81|990.31|1000.79|990.29|1000.81|990.31|1000.79|990.29|2
1653868310000|2022-05-29 23:51:50|1001|990.5|1000.9|990.4|1001|990.5|1000.9|990.4|7
1653868320000|2022-05-29 23:52:00|1000.99|990.49|1000.88|990.38|1001.05|990.55|1000.88|990.38|5
1653868330000|2022-05-29 23:52:10|1000.9|990.4|1000.9|990.4|1000.9|990.4|1000.9|990.4|1
1653868340000|2022-05-29 23:52:20|1000.88|990.38|1000.9|990.4|1000.9|990.4|1000.88|990.38|2
1653868350000|2022-05-29 23:52:30|1001.02|990.52|1000.92|990.42|1001.02|990.52|1000.75|990.25|7
1653868360000|2022-05-29 23:52:40|1001.04|990.54|1000.81|990.31|1001.04|990.54|1000.52|990.02|6
1653868370000|2022-05-29 23:52:50|1000.8|990.3|1000.4|989.9|1001.04|990.54|1000.4|989.9|14
1653868380000|2022-05-29 23:53:00|1001.04|990.54|999.96|989.46|1001.04|990.54|999.96|989.46|21
1653868390000|2022-05-29 23:53:10|1000.37|989.87|1000.42|989.92|1000.42|989.92|999.95|989.45|20
1653868400000|2022-05-29 23:53:20|1000.33|989.83|999.96|989.46|1000.42|989.92|999.96|989.46|5
1653868410000|2022-05-29 23:53:30|999.95|989.45|999.99|989.49|1000.41|989.91|999.93|989.43|5
1653868420000|2022-05-29 23:53:40|999.97|989.47|1000.13|989.63|1000.13|989.63|999.95|989.45|4
1653868430000|2022-05-29 23:53:50|1000.07|989.57|999.94|989.44|1000.46|989.96|999.83|989.33|13
1653868440000|2022-05-29 23:54:00|1000|989.5|999.93|989.43|1000|989.5|999.93|989.43|4
1653868450000|2022-05-29 23:54:10|999.92|989.42|1001.15|990.65|1001.34|990.84|999.92|989.42|21
1653868460000|2022-05-29 23:54:20|1000.85|990.35|1000.79|990.29|1000.87|990.37|1000.75|990.25|11
1653868470000|2022-05-29 23:54:30|1000.83|990.33|1000.85|990.35|1000.85|990.35|1000.79|990.29|7
1653868480000|2022-05-29 23:54:40|1000.75|990.25|1000.84|990.34|1000.85|990.35|1000.75|990.25|4
1653868490000|2022-05-29 23:54:50|1000.86|990.36|1000.87|990.37|1000.89|990.39|1000.83|990.33|15
1653868500000|2022-05-29 23:55:00|1000.86|990.36|1000.85|990.35|1000.86|990.36|1000.85|990.35|2
1653868510000|2022-05-29 23:55:10|1000.86|990.36|1000.84|990.34|1000.86|990.36|1000.84|990.34|5
1653868520000|2022-05-29 23:55:20|1000.83|990.33|1000.75|990.25|1000.86|990.36|1000.75|990.25|8
1653868530000|2022-05-29 23:55:30|1000.76|990.26|1000.76|990.26|1000.76|990.26|1000.75|990.25|3
1653868540000|2022-05-29 23:55:40|1000.77|990.27|1000.77|990.27|1000.78|990.28|1000.77|990.27|5
1653868550000|2022-05-29 23:55:50|1000.79|990.29|1000.8|990.3|1000.8|990.3|1000.79|990.29|2
1653868560000|2022-05-29 23:56:00|1000.79|990.29|1000.83|990.33|1000.83|990.33|1000.79|990.29|5
1653868570000|2022-05-29 23:56:10|1000.78|990.28|1000.81|990.31|1000.81|990.31|1000.75|990.25|5
1653868580000|2022-05-29 23:56:20|1000.79|990.29|1000.89|990.39|1000.89|990.39|1000.75|990.25|13
1653868590000|2022-05-29 23:56:30|1000.87|990.37|1000.78|990.28|1000.87|990.37|1000.75|990.25|13
1653868600000|2022-05-29 23:56:40|1000.8|990.3|1003.44|992.94|1003.44|992.94|1000.8|990.3|6
1653868610000|2022-05-29 23:56:50|1003.05|992.55|1002.86|992.36|1003.32|992.82|1002.84|992.34|29
1653868620000|2022-05-29 23:57:00|1002.85|992.35|1003.76|993.26|1003.76|993.26|1002.85|992.35|18
1653868650000|2022-05-29 23:57:30|1003.75|993.25|1003.76|993.26|1003.87|993.37|1003.5|993|8
1653868660000|2022-05-29 23:57:40|1003.86|993.36|1003.76|993.26|1003.87|993.37|1003.75|993.25|9
1653868700000|2022-05-29 23:58:20|1003.87|993.37|1003.87|993.37|1003.87|993.37|1003.75|993.25|7
1653868710000|2022-05-29 23:58:30|1003.76|993.26|1003.75|993.25|1003.85|993.35|1003.75|993.25|9
1653868720000|2022-05-29 23:58:40|1004|993.5|1003.41|992.91|1004|993.5|1003.41|992.91|11
1653868730000|2022-05-29 23:58:50|1003.4|992.9|1003.38|992.88|1003.4|992.9|1003.38|992.88|3
1653868740000|2022-05-29 23:59:00|1003.15|992.65|1003.1|992.6|1003.15|992.65|1003.1|992.6|2
1653868750000|2022-05-29 23:59:10|1003.23|992.73|1003.23|992.73|1003.23|992.73|1003.23|992.73|1
1653868780000|2022-05-29 23:59:40|1003.35|992.85|1003.35|992.85|1003.35|992.85|1003.35|992.85|1
1653868790000|2022-05-29 23:59:50|1003.23|992.73|1003.23|992.73|1003.23|992.73|1003.23|992.73|1
1653868800000|2022-05-30 00:00:00|1003.1|992.6|1003.6|993.1|1003.6|993.1|1003.1|992.6|3
1653868810000|2022-05-30 00:00:10|1003.23|992.73|1004.01|993.51|1004.05|993.55|1003.23|992.73|13
1653868820000|2022-05-30 00:00:20|1004.08|993.58|1003.31|992.81|1004.25|993.75|1002.8|992.3|24
1653868830000|2022-05-30 00:00:30|1003.3|992.8|1003.16|992.66|1003.3|992.8|1003.16|992.66|2
1653868840000|2022-05-30 00:00:40|1003.15|992.65|1003.31|992.81|1003.5|993|1003.15|992.65|11
1653868850000|2022-05-30 00:00:50|1003.29|992.79|1003.78|993.28|1003.91|993.41|1003.25|992.75|11
1653868860000|2022-05-30 00:01:00|1003.75|993.25|1004.13|993.63|1004.22|993.72|1003.75|993.25|12
1653868870000|2022-05-30 00:01:10|1004.06|993.56|1003.76|993.26|1004.06|993.56|1003.75|993.25|8
1653868880000|2022-05-30 00:01:20|1003.77|993.27|1003.64|993.14|1003.77|993.27|1003.2|992.7|20
1653868890000|2022-05-30 00:01:30|1003.46|992.96|1003.78|993.28|1003.78|993.28|1003.4|992.9|13
1653868900000|2022-05-30 00:01:40|1003.8|993.3|1003.8|993.3|1004.02|993.52|1003.75|993.25|17
1653868910000|2022-05-30 00:01:50|1003.79|993.29|1003.79|993.29|1003.8|993.3|1003.79|993.29|3
1653868920000|2022-05-30 00:02:00|1003.8|993.3|1003.83|993.33|1003.88|993.38|1003.8|993.3|11
1653868930000|2022-05-30 00:02:10|1003.84|993.34|1003.84|993.34|1003.85|993.35|1003.8|993.3|8
1653868940000|2022-05-30 00:02:20|1003.85|993.35|1003.86|993.36|1003.86|993.36|1003.84|993.34|4
1653868950000|2022-05-30 00:02:30|1003.87|993.37|1003.84|993.34|1004.38|993.88|1003.84|993.34|4
1653868960000|2022-05-30 00:02:40|1003.86|993.36|1004.37|993.87|1004.37|993.87|1003.86|993.36|4
1653868970000|2022-05-30 00:02:50|1004.25|993.75|1005.32|994.82|1005.32|994.82|1003.75|993.25|18
1653868980000|2022-05-30 00:03:00|1005.36|994.86|1005.42|994.92|1005.42|994.92|1004.92|994.42|10
1653868990000|2022-05-30 00:03:10|1005.72|995.22|1004.78|994.28|1005.72|995.22|1004.78|994.28|6
1653869000000|2022-05-30 00:03:20|1004.75|994.25|1004.75|994.25|1005.1|994.6|1004.5|994|13
1653869010000|2022-05-30 00:03:30|1004.76|994.26|1004.76|994.26|1004.76|994.26|1004.75|994.25|3
1653869020000|2022-05-30 00:03:40|1004.8|994.3|1004.78|994.28|1004.8|994.3|1004.75|994.25|9
1653869030000|2022-05-30 00:03:50|1004.77|994.27|1004.76|994.26|1004.77|994.27|1004.75|994.25|5
1653869040000|2022-05-30 00:04:00|1004.77|994.27|1004.75|994.25|1004.82|994.32|1004.75|994.25|7
1653869050000|2022-05-30 00:04:10|1004.76|994.26|1004.77|994.27|1004.77|994.27|1004.76|994.26|2
1653869060000|2022-05-30 00:04:20|1004.76|994.26|1004.75|994.25|1004.93|994.43|1004.75|994.25|8
1653869070000|2022-05-30 00:04:30|1004.76|994.26|1004.76|994.26|1004.76|994.26|1004.76|994.26|1
1653869090000|2022-05-30 00:04:50|1004.33|993.83|1004.63|994.13|1004.63|994.13|1004.33|993.83|2
1653869100000|2022-05-30 00:05:00|1004.22|993.72|1004.62|994.12|1004.63|994.13|1003.81|993.31|16
1653869110000|2022-05-30 00:05:10|1004.24|993.74|1004.12|993.62|1004.62|994.12|1004.12|993.62|6
1653869120000|2022-05-30 00:05:20|1004.24|993.74|1004.24|993.74|1004.24|993.74|1004.24|993.74|1
1653869160000|2022-05-30 00:06:00|1004.37|993.87|1004.22|993.72|1004.37|993.87|1004.12|993.62|4
1653869170000|2022-05-30 00:06:10|1004.12|993.62|1004.22|993.72|1004.22|993.72|1004.12|993.62|2
1653869210000|2022-05-30 00:06:50|1004.12|993.62|1004.12|993.62|1004.22|993.72|1004.12|993.62|3
1653869220000|2022-05-30 00:07:00|1004.2|993.7|1004.28|993.78|1004.28|993.78|1004.19|993.69|10
1653869230000|2022-05-30 00:07:10|1004.19|993.69|1003.16|992.66|1004.48|993.98|1002.97|992.47|21
1653869240000|2022-05-30 00:07:20|1003.13|992.63|1002.38|991.88|1003.64|993.14|1002.38|991.88|17
1653869250000|2022-05-30 00:07:30|1002.74|992.24|1002.65|992.15|1002.74|992.24|1002.12|991.62|9
1653869260000|2022-05-30 00:07:40|1002.66|992.16|1001.83|991.33|1002.66|992.16|1001.63|991.13|37
1653869270000|2022-05-30 00:07:50|1001.82|991.32|1001.14|990.64|1001.82|991.32|1001.05|990.55|30
1653869280000|2022-05-30 00:08:00|1001.09|990.59|999.86|989.36|1001.09|990.59|999.49|988.99|30
1653869290000|2022-05-30 00:08:10|999.8|989.3|999.39|988.89|999.81|989.31|998.87|988.37|18
1653869300000|2022-05-30 00:08:20|999.4|988.9|999.45|988.95|999.67|989.17|999.32|988.82|13
1653869310000|2022-05-30 00:08:30|999.58|989.08|998.88|988.38|999.58|989.08|998.88|988.38|4
1653869320000|2022-05-30 00:08:40|998.75|988.25|998.91|988.41|998.91|988.41|997.98|987.48|11
1653869330000|2022-05-30 00:08:50|998.9|988.4|997.81|987.31|998.9|988.4|997.75|987.25|9
1653869340000|2022-05-30 00:09:00|997.75|987.25|998|987.5|998|987.5|997.75|987.25|25
1653869350000|2022-05-30 00:09:10|997.75|987.25|997.82|987.32|997.88|987.38|997.75|987.25|22
1653869360000|2022-05-30 00:09:20|997.91|987.41|997.75|987.25|997.91|987.41|997.75|987.25|7
1653869370000|2022-05-30 00:09:30|997.34|986.84|997.01|986.51|997.34|986.84|997.01|986.51|5
1653869380000|2022-05-30 00:09:40|996.77|986.27|996.35|985.85|996.77|986.27|996.35|985.85|8
1653869390000|2022-05-30 00:09:50|997.11|986.61|996.35|985.85|997.11|986.61|996.35|985.85|13
1653869400000|2022-05-30 00:10:00|996.38|985.88|996.96|986.46|996.96|986.46|996.38|985.88|12
1653869410000|2022-05-30 00:10:10|996.97|986.47|996.91|986.41|997|986.5|996.88|986.38|7
1653869420000|2022-05-30 00:10:20|996.95|986.45|997.03|986.53|997.03|986.53|996.95|986.45|2
1653869430000|2022-05-30 00:10:30|997.33|986.83|998.6|988.1|998.6|988.1|997.3|986.8|32
1653869440000|2022-05-30 00:10:40|999.24|988.74|999.25|988.75|999.25|988.75|998.74|988.24|18
1653869450000|2022-05-30 00:10:50|999.26|988.76|998.74|988.24|999.36|988.86|998.73|988.23|8
1653869460000|2022-05-30 00:11:00|998.76|988.26|998.88|988.38|998.88|988.38|998.76|988.26|7
1653869470000|2022-05-30 00:11:10|998.86|988.36|998.79|988.29|998.9|988.4|998.79|988.29|13
1653869480000|2022-05-30 00:11:20|998.82|988.32|998.91|988.41|998.91|988.41|998.59|988.09|9
1653869490000|2022-05-30 00:11:30|998.9|988.4|998.85|988.35|999.33|988.83|998.75|988.25|17
1653869500000|2022-05-30 00:11:40|998.84|988.34|998.86|988.36|999.45|988.95|998.75|988.25|16
1653869510000|2022-05-30 00:11:50|998.77|988.27|998.75|988.25|998.79|988.29|998.75|988.25|5
1653869520000|2022-05-30 00:12:00|998.4|987.9|998.76|988.26|998.77|988.27|998.33|987.83|14
1653869530000|2022-05-30 00:12:10|998.78|988.28|998.78|988.28|998.78|988.28|998.78|988.28|1
1653869540000|2022-05-30 00:12:20|998.87|988.37|998.41|987.91|998.92|988.42|998.41|987.91|13
1653869550000|2022-05-30 00:12:30|998.4|987.9|998.32|987.82|998.4|987.9|998.32|987.82|3
1653869560000|2022-05-30 00:12:40|998.35|987.85|998.32|987.82|998.35|987.85|998.32|987.82|3
1653869570000|2022-05-30 00:12:50|998.33|987.83|998.4|987.9|998.42|987.92|998.32|987.82|7
1653869580000|2022-05-30 00:13:00|998.41|987.91|998.82|988.32|998.84|988.34|998.41|987.91|9
1653869590000|2022-05-30 00:13:10|998.83|988.33|998.84|988.34|998.84|988.34|998.81|988.31|7
1653869600000|2022-05-30 00:13:20|998.83|988.33|998.81|988.31|998.83|988.33|998.81|988.31|3
1653869610000|2022-05-30 00:13:30|998.8|988.3|997.81|987.31|998.82|988.32|997.81|987.31|11
1653869620000|2022-05-30 00:13:40|998.25|987.75|997.85|987.35|998.35|987.85|997.75|987.25|19
1653869630000|2022-05-30 00:13:50|997.83|987.33|997.93|987.43|998.67|988.17|997.83|987.33|15
1653869640000|2022-05-30 00:14:00|998.38|987.88|998.01|987.51|998.41|987.91|997.92|987.42|11
1653869650000|2022-05-30 00:14:10|998.41|987.91|998.73|988.23|998.84|988.34|998.01|987.51|9
1653869660000|2022-05-30 00:14:20|998.81|988.31|998.73|988.23|998.82|988.32|998.25|987.75|14
1653869670000|2022-05-30 00:14:30|998.74|988.24|998.35|987.85|998.74|988.24|998.35|987.85|5
1653869680000|2022-05-30 00:14:40|998.32|987.82|998.2|987.7|998.36|987.86|998.2|987.7|9
1653869690000|2022-05-30 00:14:50|997.85|987.35|997.96|987.46|997.96|987.46|997.75|987.25|6
1653869700000|2022-05-30 00:15:00|997.97|987.47|997.85|987.35|998|987.5|997.85|987.35|12
1653869710000|2022-05-30 00:15:10|997.75|987.25|998.73|988.23|998.73|988.23|997.75|987.25|7
1653869720000|2022-05-30 00:15:20|998.7|988.2|998.2|987.7|998.7|988.2|997.87|987.37|6
1653869730000|2022-05-30 00:15:30|998.6|988.1|997.84|987.34|998.6|988.1|997.84|987.34|11
1653869740000|2022-05-30 00:15:40|997.87|987.37|998.73|988.23|998.86|988.36|997.87|987.37|12
1653869750000|2022-05-30 00:15:50|998.95|988.45|999.78|989.28|999.78|989.28|998.73|988.23|21
1653869760000|2022-05-30 00:16:00|1000.28|989.78|999.78|989.28|1000.28|989.78|999.78|989.28|4
1653869770000|2022-05-30 00:16:10|999.79|989.29|1000.76|990.26|1000.8|990.3|999.79|989.29|21
1653869780000|2022-05-30 00:16:20|1000.73|990.23|1000.82|990.32|1000.82|990.32|1000.73|990.23|10
1653869790000|2022-05-30 00:16:30|1000.8|990.3|1000.66|990.16|1000.81|990.31|1000.66|990.16|5
1653869800000|2022-05-30 00:16:40|1000.68|990.18|1000.67|990.17|1000.76|990.26|1000.65|990.15|10
1653869810000|2022-05-30 00:16:50|1000.63|990.13|999.9|989.4|1000.8|990.3|999.8|989.3|14
1653869820000|2022-05-30 00:17:00|999.95|989.45|999.79|989.29|999.95|989.45|999.79|989.29|9
1653869830000|2022-05-30 00:17:10|999.88|989.38|999.79|989.29|999.88|989.38|999.79|989.29|2
1653869840000|2022-05-30 00:17:20|999.85|989.35|999.79|989.29|999.85|989.35|999.79|989.29|5
1653869850000|2022-05-30 00:17:30|1000.1|989.6|1000.15|989.65|1000.41|989.91|999.76|989.26|11
1653869860000|2022-05-30 00:17:40|1000.16|989.66|999.84|989.34|1000.16|989.66|999.84|989.34|2
1653869870000|2022-05-30 00:17:50|999.85|989.35|999.86|989.36|999.95|989.45|999.85|989.35|3
1653869880000|2022-05-30 00:18:00|999.96|989.46|999.8|989.3|999.96|989.46|999.65|989.15|16
1653869890000|2022-05-30 00:18:10|999.81|989.31|999.83|989.33|999.95|989.45|999.81|989.31|10
1653869900000|2022-05-30 00:18:20|999.85|989.35|999.4|988.9|999.96|989.46|999.4|988.9|9
1653869910000|2022-05-30 00:18:30|999.44|988.94|999.42|988.92|999.45|988.95|999.29|988.79|14
1653869920000|2022-05-30 00:18:40|999.41|988.91|999.34|988.84|999.55|989.05|999.25|988.75|22
1653869930000|2022-05-30 00:18:50|999.28|988.78|999.26|988.76|999.28|988.78|999.25|988.75|5
1653869940000|2022-05-30 00:19:00|999.45|988.95|999.63|989.13|999.69|989.19|999.44|988.94|14
1653869950000|2022-05-30 00:19:10|999.78|989.28|999.75|989.25|999.82|989.32|999.73|989.23|10
1653869960000|2022-05-30 00:19:20|999.81|989.31|999.86|989.36|999.87|989.37|999.81|989.31|8
1653869990000|2022-05-30 00:19:50|999.84|989.34|999.83|989.33|999.84|989.34|999.79|989.29|8
1653870000000|2022-05-30 00:20:00|999.85|989.35|999.84|989.34|999.85|989.35|999.84|989.34|2
1653870020000|2022-05-30 00:20:20|999.87|989.37|999.82|989.32|999.87|989.37|999.81|989.31|5
1653870030000|2022-05-30 00:20:30|999.93|989.43|999.85|989.35|1000.28|989.78|999.75|989.25|11
1653870050000|2022-05-30 00:20:50|999.75|989.25|999.85|989.35|999.85|989.35|999.75|989.25|2
1653870060000|2022-05-30 00:21:00|999.82|989.32|999.83|989.33|999.83|989.33|999.82|989.32|2
1653870070000|2022-05-30 00:21:10|999.82|989.32|999.82|989.32|999.86|989.36|999.62|989.12|9
1653870080000|2022-05-30 00:21:20|999.83|989.33|999.76|989.26|999.83|989.33|999.75|989.25|5
1653870090000|2022-05-30 00:21:30|999.77|989.27|999.81|989.31|999.81|989.31|999.77|989.27|2
1653870100000|2022-05-30 00:21:40|999.78|989.28|999.8|989.3|999.81|989.31|999.78|989.28|3
1653870110000|2022-05-30 00:21:50|999.78|989.28|999.82|989.32|999.89|989.39|999.48|988.98|16
1653870120000|2022-05-30 00:22:00|999.81|989.31|999.85|989.35|999.85|989.35|999.55|989.05|14
1653870130000|2022-05-30 00:22:10|999.55|989.05|999.77|989.27|999.85|989.35|999.47|988.97|15
1653870140000|2022-05-30 00:22:20|999.47|988.97|999.86|989.36|999.86|989.36|999.47|988.97|3
1653870150000|2022-05-30 00:22:30|999.82|989.32|999.83|989.33|999.86|989.36|999.79|989.29|10
1653870160000|2022-05-30 00:22:40|999.82|989.32|999.83|989.33|999.84|989.34|999.82|989.32|8
1653870170000|2022-05-30 00:22:50|999.84|989.34|999.9|989.4|1000.2|989.7|999.82|989.32|18
1653870180000|2022-05-30 00:23:00|999.91|989.41|999.91|989.41|1000.21|989.71|999.91|989.41|6
1653870190000|2022-05-30 00:23:10|1000.21|989.71|999.85|989.35|1000.21|989.71|999.83|989.33|14
1653870200000|2022-05-30 00:23:20|999.86|989.36|999.96|989.46|999.96|989.46|999.86|989.36|4
1653870220000|2022-05-30 00:23:40|999.98|989.48|999.99|989.49|999.99|989.49|999.98|989.48|2
1653870230000|2022-05-30 00:23:50|999.83|989.33|999.88|989.38|999.88|989.38|999.83|989.33|2
1653870240000|2022-05-30 00:24:00|999.89|989.39|999.91|989.41|999.91|989.41|999.89|989.39|2
1653870250000|2022-05-30 00:24:10|1000.06|989.56|1000.06|989.56|1000.06|989.56|1000.06|989.56|1
1653870260000|2022-05-30 00:24:20|1000.04|989.54|999.87|989.37|1000.06|989.56|999.81|989.31|13
1653870270000|2022-05-30 00:24:30|999.89|989.39|999.92|989.42|999.92|989.42|999.89|989.39|2
1653870280000|2022-05-30 00:24:40|999.93|989.43|999.99|989.49|999.99|989.49|999.83|989.33|9
1653870290000|2022-05-30 00:24:50|999.98|989.48|999.91|989.41|999.98|989.48|999.9|989.4|3
1653870300000|2022-05-30 00:25:00|999.9|989.4|999.85|989.35|999.9|989.4|999.81|989.31|5
1653870310000|2022-05-30 00:25:10|999.83|989.33|999.65|989.15|999.85|989.35|999.4|988.9|13
1653870320000|2022-05-30 00:25:20|999.64|989.14|999.4|988.9|999.72|989.22|999.35|988.85|12
1653870330000|2022-05-30 00:25:30|998.95|988.45|999.3|988.8|999.8|989.3|998.95|988.45|14
1653870350000|2022-05-30 00:25:50|999.4|988.9|999.4|988.9|999.4|988.9|999.3|988.8|3
1653870360000|2022-05-30 00:26:00|998.9|988.4|998.9|988.4|998.9|988.4|998.9|988.4|1
1653870370000|2022-05-30 00:26:10|999.03|988.53|999.03|988.53|999.03|988.53|998.9|988.4|3
1653870380000|2022-05-30 00:26:20|999.15|988.65|999.75|989.25|999.75|989.25|999.15|988.65|8
1653870420000|2022-05-30 00:27:00|999.69|989.19|999.89|989.39|999.89|989.39|999.69|989.19|2
1653870430000|2022-05-30 00:27:10|999.88|989.38|999.19|988.69|999.9|989.4|998.9|988.4|22
1653870440000|2022-05-30 00:27:20|999.18|988.68|998.86|988.36|999.18|988.68|998.86|988.36|28
1653870450000|2022-05-30 00:27:30|998.85|988.35|999.5|989|999.62|989.12|998.8|988.3|27
1653870460000|2022-05-30 00:27:40|999.62|989.12|999.64|989.14|999.65|989.15|999.62|989.12|4
1653870470000|2022-05-30 00:27:50|999.38|988.88|998.85|988.35|999.38|988.88|998.84|988.34|13
1653870480000|2022-05-30 00:28:00|998.84|988.34|998.85|988.35|998.85|988.35|998.84|988.34|4
1653870490000|2022-05-30 00:28:10|998.83|988.33|998.84|988.34|998.84|988.34|998.83|988.33|4
1653870500000|2022-05-30 00:28:20|998.75|988.25|998.94|988.44|999.01|988.51|998.75|988.25|4
1653870510000|2022-05-30 00:28:30|999.24|988.74|999.35|988.85|999.35|988.85|998.94|988.44|6
1653870520000|2022-05-30 00:28:40|999.34|988.84|999.28|988.78|999.34|988.84|999.25|988.75|4
1653870530000|2022-05-30 00:28:50|999.3|988.8|999.48|988.98|999.63|989.13|998.95|988.45|8
1653870540000|2022-05-30 00:29:00|999.5|989|999.62|989.12|999.62|989.12|999.48|988.98|7
1653870550000|2022-05-30 00:29:10|999.55|989.05|999.71|989.21|999.74|989.24|999.52|989.02|20
1653870560000|2022-05-30 00:29:20|999.63|989.13|999.75|989.25|1000|989.5|999.63|989.13|25
1653870570000|2022-05-30 00:29:30|999.84|989.34|999.72|989.22|999.84|989.34|999.71|989.21|9
1653870580000|2022-05-30 00:29:40|999.85|989.35|998.87|988.37|999.9|989.4|998.87|988.37|15
1653870590000|2022-05-30 00:29:50|998.83|988.33|998.84|988.34|998.84|988.34|998.82|988.32|6
1653870600000|2022-05-30 00:30:00|998.83|988.33|998.88|988.38|998.92|988.42|998.81|988.31|21
1653870610000|2022-05-30 00:30:10|998.89|988.39|999.75|989.25|999.9|989.4|998.87|988.37|16
1653870620000|2022-05-30 00:30:20|999.9|989.4|999.75|989.25|1000.15|989.65|999.75|989.25|13
1653870630000|2022-05-30 00:30:30|999.86|989.36|1000.15|989.65|1000.37|989.87|999.75|989.25|21
1653870640000|2022-05-30 00:30:40|1000.33|989.83|1000.71|990.21|1000.86|990.36|1000.33|989.83|23
1653870650000|2022-05-30 00:30:50|1000.82|990.32|1000.82|990.32|1000.82|990.32|1000.71|990.21|9
1653870660000|2022-05-30 00:31:00|1000.74|990.24|1000.77|990.27|1000.77|990.27|1000.74|990.24|4
1653870670000|2022-05-30 00:31:10|1000.78|990.28|1000.79|990.29|1000.79|990.29|1000.78|990.28|2
1653870690000|2022-05-30 00:31:30|1000.33|989.83|1000.33|989.83|1000.33|989.83|1000.33|989.83|1
1653870710000|2022-05-30 00:31:50|1000.24|989.74|1000.7|990.2|1000.71|990.21|1000.16|989.66|7
1653870720000|2022-05-30 00:32:00|1000.69|990.19|999.15|988.65|1000.69|990.19|999.04|988.54|17
1653870730000|2022-05-30 00:32:10|999.23|988.73|998.89|988.39|999.25|988.75|998.89|988.39|13
1653870740000|2022-05-30 00:32:20|998.91|988.41|999.17|988.67|999.24|988.74|998.89|988.39|10
1653870750000|2022-05-30 00:32:30|999.12|988.62|999.03|988.53|999.12|988.62|999.03|988.53|4
1653870760000|2022-05-30 00:32:40|999.3|988.8|999.03|988.53|999.32|988.82|999.03|988.53|15
1653870770000|2022-05-30 00:32:50|999.19|988.69|999.18|988.68|999.2|988.7|999.03|988.53|10
1653870780000|2022-05-30 00:33:00|999.03|988.53|999.04|988.54|999.17|988.67|999.03|988.53|8
1653870790000|2022-05-30 00:33:10|999.03|988.53|998.35|987.85|999.28|988.78|998.35|987.85|10
1653870800000|2022-05-30 00:33:20|998.33|987.83|998.64|988.14|998.87|988.37|998.3|987.8|17
1653870810000|2022-05-30 00:33:30|998.65|988.15|998.67|988.17|998.69|988.19|998.65|988.15|5
1653870820000|2022-05-30 00:33:40|998.81|988.31|997.85|987.35|998.81|988.31|997.85|987.35|3
1653870830000|2022-05-30 00:33:50|997.8|987.3|997.9|987.4|998.3|987.8|997.8|987.3|7
1653870870000|2022-05-30 00:34:30|997.91|987.41|998.24|987.74|998.24|987.74|997.89|987.39|5
1653870880000|2022-05-30 00:34:40|998.07|987.57|998.55|988.05|998.55|988.05|997.9|987.4|9
1653870890000|2022-05-30 00:34:50|998.75|988.25|998|987.5|998.75|988.25|998|987.5|8
1653870900000|2022-05-30 00:35:00|997.98|987.48|998.15|987.65|998.15|987.65|997.81|987.31|10
1653870910000|2022-05-30 00:35:10|997.91|987.41|998.75|988.25|998.76|988.26|997.89|987.39|5
1653870920000|2022-05-30 00:35:20|998.79|988.29|998.8|988.3|998.81|988.31|998.78|988.28|6
1653870930000|2022-05-30 00:35:30|998.85|988.35|998.8|988.3|998.85|988.35|998.75|988.25|3
1653870940000|2022-05-30 00:35:40|998.82|988.32|997.9|987.4|998.87|988.37|997.85|987.35|21
1653870950000|2022-05-30 00:35:50|997.85|987.35|997.86|987.36|998.16|987.66|997.85|987.35|8
1653870960000|2022-05-30 00:36:00|998.16|987.66|997.87|987.37|998.16|987.66|997.8|987.3|4
1653870970000|2022-05-30 00:36:10|997.92|987.42|997.78|987.28|998.02|987.52|997.78|987.28|8
1653870980000|2022-05-30 00:36:20|997.87|987.37|997.72|987.22|997.87|987.37|997.71|987.21|6
1653870990000|2022-05-30 00:36:30|997.73|987.23|997.69|987.19|997.78|987.28|997.57|987.07|13
1653871000000|2022-05-30 00:36:40|997.73|987.23|997.78|987.28|997.78|987.28|997.63|987.13|6
1653871010000|2022-05-30 00:36:50|997.75|987.25|997.81|987.31|997.81|987.31|997.75|987.25|3
1653871020000|2022-05-30 00:37:00|997.73|987.23|997.1|986.6|997.73|987.23|997.05|986.55|6
1653871030000|2022-05-30 00:37:10|997.09|986.59|997.26|986.76|997.35|986.85|996.98|986.48|10
1653871040000|2022-05-30 00:37:20|997.1|986.6|997.13|986.63|997.16|986.66|997.02|986.52|11
1653871050000|2022-05-30 00:37:30|997.12|986.62|997.07|986.57|997.12|986.62|997.07|986.57|4
1653871060000|2022-05-30 00:37:40|997.05|986.55|997.03|986.53|997.05|986.55|997.03|986.53|2
1653871070000|2022-05-30 00:37:50|996.79|986.29|996.89|986.39|996.89|986.39|996.79|986.29|2
1653871080000|2022-05-30 00:38:00|996.96|986.46|996.99|986.49|997.04|986.54|996.94|986.44|11
1653871090000|2022-05-30 00:38:10|997.03|986.53|996.47|985.97|997.03|986.53|996.47|985.97|16
1653871100000|2022-05-30 00:38:20|996.44|985.94|996.84|986.34|996.92|986.42|996.44|985.94|16
1653871110000|2022-05-30 00:38:30|996.83|986.33|996.83|986.33|996.83|986.33|996.83|986.33|1
1653871130000|2022-05-30 00:38:50|996.95|986.45|996.75|986.25|996.95|986.45|996.51|986.01|9
1653871140000|2022-05-30 00:39:00|996.85|986.35|996.85|986.35|996.89|986.39|996.79|986.29|9
1653871150000|2022-05-30 00:39:10|996.84|986.34|996.61|986.11|996.93|986.43|996.61|986.11|10
1653871160000|2022-05-30 00:39:20|996.93|986.43|996.41|985.91|996.93|986.43|996.4|985.9|6
1653871170000|2022-05-30 00:39:30|996.42|985.92|996.42|985.92|996.47|985.97|996.42|985.92|4
1653871180000|2022-05-30 00:39:40|996.39|985.89|996.34|985.84|996.39|985.89|996.34|985.84|2
1653871190000|2022-05-30 00:39:50|996.47|985.97|998.9|988.4|999.52|989.02|996.4|985.9|22
1653871200000|2022-05-30 00:40:00|999.02|988.52|998.8|988.3|999.36|988.86|998.8|988.3|26
1653871210000|2022-05-30 00:40:10|999.42|988.92|999.46|988.96|999.68|989.18|998.85|988.35|19
1653871220000|2022-05-30 00:40:20|999.55|989.05|999.71|989.21|999.71|989.21|998.85|988.35|16
1653871250000|2022-05-30 00:40:50|999.68|989.18|999.71|989.21|999.71|989.21|999.68|989.18|2
1653871270000|2022-05-30 00:41:10|999.72|989.22|999.72|989.22|999.8|989.3|999.72|989.22|7
1653871280000|2022-05-30 00:41:20|999.77|989.27|999.72|989.22|999.78|989.28|999.72|989.22|5
1653871290000|2022-05-30 00:41:30|999.74|989.24|999.72|989.22|999.77|989.27|999.72|989.22|5
1653871300000|2022-05-30 00:41:40|999.75|989.25|999.72|989.22|999.75|989.25|999.72|989.22|4
1653871310000|2022-05-30 00:41:50|999.68|989.18|999.68|989.18|999.68|989.18|999.68|989.18|1
1653871320000|2022-05-30 00:42:00|999.91|989.41|999.98|989.48|999.98|989.48|999.91|989.41|6
1653871330000|2022-05-30 00:42:10|1000.52|990.02|1000.64|990.14|1000.64|990.14|1000.52|990.02|9
1653871360000|2022-05-30 00:42:40|1000.65|990.15|1000.69|990.19|1000.69|990.19|1000.65|990.15|2
1653871370000|2022-05-30 00:42:50|1000.82|990.32|1000.79|990.29|1000.88|990.38|1000.69|990.19|11
1653871380000|2022-05-30 00:43:00|1000.69|990.19|1000.7|990.2|1000.88|990.38|1000.69|990.19|11
1653871390000|2022-05-30 00:43:10|1000.82|990.32|1000.7|990.2|1000.85|990.35|1000.7|990.2|11
1653871400000|2022-05-30 00:43:20|1000.85|990.35|1001.25|990.75|1001.57|991.07|1000.79|990.29|22
1653871410000|2022-05-30 00:43:30|1001.43|990.93|999.98|989.48|1001.44|990.94|999.95|989.45|18
1653871420000|2022-05-30 00:43:40|999.95|989.45|1000.44|989.94|1000.44|989.94|999.75|989.25|14
1653871430000|2022-05-30 00:43:50|1000.59|990.09|1000.75|990.25|1000.75|990.25|1000.01|989.51|11
1653871440000|2022-05-30 00:44:00|1000.76|990.26|1000.77|990.27|1000.77|990.27|1000.76|990.26|4
1653871450000|2022-05-30 00:44:10|1000.78|990.28|1000.8|990.3|1000.99|990.49|1000.78|990.28|8
1653871460000|2022-05-30 00:44:20|1000.81|990.31|1000.82|990.32|1001.16|990.66|1000.81|990.31|3
1653871470000|2022-05-30 00:44:30|1001.12|990.62|1002.43|991.93|1002.43|991.93|1000.75|990.25|21
1653871480000|2022-05-30 00:44:40|1002.37|991.87|1002.76|992.26|1002.76|992.26|1002.24|991.74|21
1653871490000|2022-05-30 00:44:50|1002.75|992.25|1002.69|992.19|1003.26|992.76|1002.69|992.19|17
1653871500000|2022-05-30 00:45:00|1002.68|992.18|1002.93|992.43|1002.93|992.43|1002.55|992.05|19
1653871510000|2022-05-30 00:45:10|1002.87|992.37|1002.79|992.29|1003.02|992.52|1002.59|992.09|16
1653871520000|2022-05-30 00:45:20|1002.71|992.21|1002.57|992.07|1002.71|992.21|1002.57|992.07|11
1653871530000|2022-05-30 00:45:30|1001.94|991.44|1002.4|991.9|1002.75|992.25|1001.79|991.29|23
1653871540000|2022-05-30 00:45:40|1002.69|992.19|1001.9|991.4|1002.7|992.2|1001.9|991.4|8
1653871550000|2022-05-30 00:45:50|1001.91|991.41|1001.9|991.4|1002.4|991.9|1001.9|991.4|6
1653871560000|2022-05-30 00:46:00|1002.33|991.83|1001.9|991.4|1002.62|992.12|1001.9|991.4|6
1653871570000|2022-05-30 00:46:10|1002.17|991.67|1001.85|991.35|1002.26|991.76|1001.85|991.35|6
1653871580000|2022-05-30 00:46:20|1001.75|991.25|1002.29|991.79|1002.45|991.95|1001.75|991.25|13
1653871590000|2022-05-30 00:46:30|1002.53|992.03|1002.53|992.03|1002.75|992.25|1001.75|991.25|17
1653871600000|2022-05-30 00:46:40|1002.75|992.25|1002.53|992.03|1002.75|992.25|1002.48|991.98|5
1653871610000|2022-05-30 00:46:50|1002.75|992.25|1002.58|992.08|1002.75|992.25|1002.48|991.98|7
1653871620000|2022-05-30 00:47:00|1002.48|991.98|1002.4|991.9|1002.75|992.25|1002.4|991.9|13
1653871630000|2022-05-30 00:47:10|1001.9|991.4|1001.9|991.4|1002.43|991.93|1001.75|991.25|12
1653871640000|2022-05-30 00:47:20|1002.4|991.9|1001.77|991.27|1002.48|991.98|1001.77|991.27|16
1653871650000|2022-05-30 00:47:30|1002.05|991.55|1002.5|992|1002.58|992.08|1001.75|991.25|20
1653871660000|2022-05-30 00:47:40|1002.54|992.04|1002.5|992|1002.54|992.04|1002.47|991.97|5
1653871670000|2022-05-30 00:47:50|1002.4|991.9|1002.51|992.01|1002.51|992.01|1002|991.5|9
1653871680000|2022-05-30 00:48:00|1002.01|991.51|1001.97|991.47|1002.51|992.01|1001.97|991.47|6
1653871690000|2022-05-30 00:48:10|1002.01|991.51|1002.75|992.25|1002.82|992.32|1002.01|991.51|14
1653871700000|2022-05-30 00:48:20|1002.7|992.2|1001.95|991.45|1002.7|992.2|1001.95|991.45|4
1653871710000|2022-05-30 00:48:30|1001.96|991.46|1001.97|991.47|1002.63|992.13|1001.95|991.45|12
1653871720000|2022-05-30 00:48:40|1002.47|991.97|1001.78|991.28|1002.51|992.01|1001.78|991.28|8
1653871740000|2022-05-30 00:49:00|1001.92|991.42|1001.77|991.27|1002.32|991.82|1001.75|991.25|16
1653871750000|2022-05-30 00:49:10|1001.86|991.36|1001.75|991.25|1002.32|991.82|1001.75|991.25|12
1653871760000|2022-05-30 00:49:20|1001.77|991.27|1001.84|991.34|1001.89|991.39|1001.75|991.25|12
1653871770000|2022-05-30 00:49:30|1001.77|991.27|1001.77|991.27|1001.77|991.27|1001.77|991.27|1
1653871780000|2022-05-30 00:49:40|1001.75|991.25|1001.79|991.29|1001.83|991.33|1001.56|991.06|8
1653871790000|2022-05-30 00:49:50|1001.61|991.11|1001.36|990.86|1001.61|991.11|1001.33|990.83|9
1653871800000|2022-05-30 00:50:00|1001.35|990.85|1001.07|990.57|1001.35|990.85|1000.75|990.25|14
1653871810000|2022-05-30 00:50:10|1000.87|990.37|1000.82|990.32|1001.17|990.67|1000.76|990.26|25
1653871820000|2022-05-30 00:50:20|1000.88|990.38|1000.76|990.26|1001.07|990.57|1000.76|990.26|10
1653871830000|2022-05-30 00:50:30|1001.07|990.57|1000.06|989.56|1001.07|990.57|1000.06|989.56|7
1653871840000|2022-05-30 00:50:40|1000.54|990.04|1000.15|989.65|1000.54|990.04|1000.14|989.64|8
1653871850000|2022-05-30 00:50:50|1000.14|989.64|1000.11|989.61|1000.15|989.65|1000.08|989.58|7
1653871860000|2022-05-30 00:51:00|1000.07|989.57|1000.17|989.67|1000.17|989.67|1000.07|989.57|5
1653871870000|2022-05-30 00:51:10|1000.13|989.63|1000.09|989.59|1000.13|989.63|1000.09|989.59|2
1653871880000|2022-05-30 00:51:20|1000.16|989.66|1000.1|989.6|1000.16|989.66|1000.08|989.58|6
1653871890000|2022-05-30 00:51:30|1000.08|989.58|998.86|988.36|1000.09|989.59|998.75|988.25|22
1653871900000|2022-05-30 00:51:40|998.78|988.28|998.8|988.3|998.82|988.32|998.75|988.25|12
1653871910000|2022-05-30 00:51:50|998.81|988.31|998.81|988.31|998.83|988.33|998.81|988.31|6
1653871920000|2022-05-30 00:52:00|998.82|988.32|998.87|988.37|998.87|988.37|998.82|988.32|2
1653871940000|2022-05-30 00:52:20|999|988.5|998.93|988.43|999.03|988.53|998.78|988.28|24
1653871950000|2022-05-30 00:52:30|998.88|988.38|998.78|988.28|998.88|988.38|998.73|988.23|15
1653871970000|2022-05-30 00:52:50|998.36|987.86|997.85|987.35|998.74|988.24|997.85|987.35|5
1653871980000|2022-05-30 00:53:00|998.07|987.57|998.68|988.18|998.68|988.18|998.07|987.57|7
1653871990000|2022-05-30 00:53:10|998.75|988.25|998.84|988.34|999.03|988.53|998.73|988.23|15
1653872000000|2022-05-30 00:53:20|998.86|988.36|998.86|988.36|998.86|988.36|998.86|988.36|1
1653872010000|2022-05-30 00:53:30|998.87|988.37|999.56|989.06|999.7|989.2|998.87|988.37|12
1653872020000|2022-05-30 00:53:40|999.52|989.02|999.52|989.02|999.52|989.02|999.45|988.95|3
1653872030000|2022-05-30 00:53:50|999.47|988.97|999.54|989.04|999.54|989.04|999.42|988.92|8
1653872040000|2022-05-30 00:54:00|999.6|989.1|999.57|989.07|999.7|989.2|999.35|988.85|11
1653872050000|2022-05-30 00:54:10|999.59|989.09|998.87|988.37|999.59|989.09|998.86|988.36|8
1653872060000|2022-05-30 00:54:20|998.88|988.38|998.9|988.4|998.98|988.48|998.87|988.37|8
1653872070000|2022-05-30 00:54:30|998.88|988.38|998.85|988.35|998.88|988.38|998.75|988.25|5
1653872080000|2022-05-30 00:54:40|998.91|988.41|999.7|989.2|999.7|989.2|998.91|988.41|9
1653872100000|2022-05-30 00:55:00|999.69|989.19|998.88|988.38|999.69|989.19|998.88|988.38|3
1653872110000|2022-05-30 00:55:10|998.96|988.46|998.96|988.46|999.31|988.81|998.96|988.46|22
1653872120000|2022-05-30 00:55:20|999.16|988.66|998.96|988.46|999.16|988.66|998.96|988.46|12
1653872130000|2022-05-30 00:55:30|999.11|988.61|998.84|988.34|999.11|988.61|998.84|988.34|7
1653872140000|2022-05-30 00:55:40|998.86|988.36|998.82|988.32|999.11|988.61|998.8|988.3|12
1653872150000|2022-05-30 00:55:50|998.95|988.45|998.82|988.32|998.95|988.45|998.81|988.31|5
1653872160000|2022-05-30 00:56:00|998.78|988.28|998.84|988.34|998.89|988.39|998.75|988.25|20
1653872170000|2022-05-30 00:56:10|998.81|988.31|998.81|988.31|998.84|988.34|998.75|988.25|10
1653872180000|2022-05-30 00:56:20|998.82|988.32|998.81|988.31|998.83|988.33|998.81|988.31|3
1653872200000|2022-05-30 00:56:40|998.75|988.25|998.75|988.25|998.75|988.25|998.75|988.25|1
1653872210000|2022-05-30 00:56:50|998.84|988.34|998.84|988.34|998.84|988.34|998.84|988.34|1
1653872230000|2022-05-30 00:57:10|998.75|988.25|998.79|988.29|998.79|988.29|998.73|988.23|8
1653872240000|2022-05-30 00:57:20|998.8|988.3|998.75|988.25|998.96|988.46|998.73|988.23|10
1653872250000|2022-05-30 00:57:30|998.73|988.23|998.81|988.31|998.82|988.32|998.73|988.23|10
1653872260000|2022-05-30 00:57:40|998.82|988.32|998.78|988.28|998.82|988.32|998.73|988.23|6
1653872270000|2022-05-30 00:57:50|998.73|988.23|998.75|988.25|998.77|988.27|998.73|988.23|8
1653872280000|2022-05-30 00:58:00|998.76|988.26|999.63|989.13|999.63|989.13|998.76|988.26|9
1653872310000|2022-05-30 00:58:30|999.42|988.92|998.89|988.39|999.42|988.92|998.8|988.3|7
1653872320000|2022-05-30 00:58:40|998.86|988.36|998.8|988.3|998.9|988.4|998.8|988.3|6
1653872330000|2022-05-30 00:58:50|998.94|988.44|999.66|989.16|999.75|989.25|998.94|988.44|5
1653872340000|2022-05-30 00:59:00|999.58|989.08|999.66|989.16|999.67|989.17|999.58|989.08|4
1653872350000|2022-05-30 00:59:10|999.71|989.21|999.67|989.17|999.71|989.21|999.63|989.13|4
1653872370000|2022-05-30 00:59:30|999.63|989.13|999.73|989.23|999.73|989.23|999.62|989.12|6
1653872380000|2022-05-30 00:59:40|999.72|989.22|999.72|989.22|999.75|989.25|999.7|989.2|11
1653872390000|2022-05-30 00:59:50|999.73|989.23|999.73|989.23|999.75|989.25|999.65|989.15|11
1653872400000|2022-05-30 01:00:00|999.74|989.24|999.26|988.76|999.74|989.24|999.18|988.68|10
1653872410000|2022-05-30 01:00:10|999.24|988.74|999.8|989.3|999.84|989.34|999.23|988.73|16
1653872420000|2022-05-30 01:00:20|999.83|989.33|999.93|989.43|999.93|989.43|999.83|989.33|2
1653872430000|2022-05-30 01:00:30|1000.46|989.96|1000.68|990.18|1000.69|990.19|1000.46|989.96|12
1653872440000|2022-05-30 01:00:40|1000.69|990.19|1000.69|990.19|1000.69|990.19|1000.69|990.19|1
1653872450000|2022-05-30 01:00:50|1000.68|990.18|1000.68|990.18|1000.68|990.18|1000.68|990.18|1
1653872460000|2022-05-30 01:01:00|1000.62|990.12|1001.73|991.23|1001.75|991.25|1000.54|990.04|29
1653872470000|2022-05-30 01:01:10|1001.67|991.17|1001.75|991.25|1001.75|991.25|1001.42|990.92|18
1653872480000|2022-05-30 01:01:20|1001.83|991.33|1001.75|991.25|1001.85|991.35|1001.75|991.25|8
1653872490000|2022-05-30 01:01:30|1001.82|991.32|1001.75|991.25|1001.82|991.32|1001.69|991.19|4
1653872500000|2022-05-30 01:01:40|1001.73|991.23|1001.99|991.49|1001.99|991.49|1001.72|991.22|14
1653872510000|2022-05-30 01:01:50|1002.59|992.09|1001.76|991.26|1002.66|992.16|1001.71|991.21|11
1653872520000|2022-05-30 01:02:00|1001.77|991.27|1001.71|991.21|1001.8|991.3|1001.7|991.2|18
1653872530000|2022-05-30 01:02:10|1001.72|991.22|1001.74|991.24|1001.74|991.24|1001.72|991.22|5
1653872540000|2022-05-30 01:02:20|1001.72|991.22|1001.82|991.32|1001.84|991.34|1001.72|991.22|11
1653872550000|2022-05-30 01:02:30|1001.71|991.21|1002.68|992.18|1002.75|992.25|1001.71|991.21|21
1653872560000|2022-05-30 01:02:40|1002.75|992.25|1002.55|992.05|1002.83|992.33|1002.54|992.04|15
1653872570000|2022-05-30 01:02:50|1002.44|991.94|1001.75|991.25|1002.49|991.99|1001.75|991.25|7
1653872580000|2022-05-30 01:03:00|1001.87|991.37|1001.75|991.25|1001.87|991.37|1001.75|991.25|2
1653872600000|2022-05-30 01:03:20|1001.8|991.3|1000.91|990.41|1001.8|991.3|1000.91|990.41|8
1653872610000|2022-05-30 01:03:30|1000.94|990.44|1000.94|990.44|1000.94|990.44|1000.94|990.44|1
1653872620000|2022-05-30 01:03:40|1001.64|991.14|1001.82|991.32|1001.82|991.32|1001.64|991.14|12
1653872630000|2022-05-30 01:03:50|1001.81|991.31|1001.89|991.39|1001.92|991.42|1001.81|991.31|14
1653872640000|2022-05-30 01:04:00|1001.88|991.38|1001.78|991.28|1001.88|991.38|1001.77|991.27|10
1653872650000|2022-05-30 01:04:10|1001.77|991.27|1001.77|991.27|1001.77|991.27|1001.77|991.27|1
1653872660000|2022-05-30 01:04:20|1001.78|991.28|1001.26|990.76|1001.9|991.4|1000.93|990.43|13
1653872670000|2022-05-30 01:04:30|1001.16|990.66|1000.99|990.49|1001.16|990.66|1000.89|990.39|13
1653872680000|2022-05-30 01:04:40|1001.11|990.61|1000.88|990.38|1001.24|990.74|1000.88|990.38|5
1653872690000|2022-05-30 01:04:50|1001.57|991.07|1001.7|991.2|1001.75|991.25|1001.4|990.9|10
1653872700000|2022-05-30 01:05:00|1001.66|991.16|1001.68|991.18|1001.7|991.2|1001.66|991.16|8
1653872710000|2022-05-30 01:05:10|1001.67|991.17|1001.67|991.17|1001.67|991.17|1001.67|991.17|1
1653872720000|2022-05-30 01:05:20|1001.69|991.19|1001.68|991.18|1001.7|991.2|1001.68|991.18|3
1653872730000|2022-05-30 01:05:30|1001.7|991.2|1001.7|991.2|1001.7|991.2|1001.68|991.18|3
1653872740000|2022-05-30 01:05:40|1001.66|991.16|1001.7|991.2|1001.7|991.2|1001.65|991.15|8
1653872750000|2022-05-30 01:05:50|1001.71|991.21|1001.71|991.21|1001.84|991.34|1001.7|991.2|4
1653872760000|2022-05-30 01:06:00|1001.65|991.15|1001.69|991.19|1001.71|991.21|1001.65|991.15|5
1653872770000|2022-05-30 01:06:10|1001.68|991.18|1002.66|992.16|1002.66|992.16|1001.68|991.18|7
1653872780000|2022-05-30 01:06:20|1002.63|992.13|1002.66|992.16|1002.68|992.18|1002.63|992.13|12
1653872790000|2022-05-30 01:06:30|1002.65|992.15|1002.7|992.2|1002.75|992.25|1002.65|992.15|12
1653872800000|2022-05-30 01:06:40|1002.71|992.21|1002.74|992.24|1002.85|992.35|1002.71|992.21|15
1653872810000|2022-05-30 01:06:50|1002.82|992.32|1001.75|991.25|1002.88|992.38|1001.26|990.76|17
1653872820000|2022-05-30 01:07:00|1001.7|991.2|1001.69|991.19|1001.75|991.25|1001.13|990.63|25
1653872830000|2022-05-30 01:07:10|1001.61|991.11|1001.73|991.23|1001.82|991.32|1000.73|990.23|29
1653872840000|2022-05-30 01:07:20|1001.7|991.2|1001.72|991.22|1001.79|991.29|1001.57|991.07|12
1653872850000|2022-05-30 01:07:30|1001.7|991.2|1001.66|991.16|1001.7|991.2|1001.66|991.16|5
1653872860000|2022-05-30 01:07:40|1001.68|991.18|1000.98|990.48|1001.69|991.19|1000.98|990.48|5
1653872870000|2022-05-30 01:07:50|1000.96|990.46|1000.8|990.3|1001.01|990.51|1000.73|990.23|10
1653872880000|2022-05-30 01:08:00|1000.71|990.21|999.87|989.37|1000.84|990.34|999.87|989.37|13
1653872900000|2022-05-30 01:08:20|999.85|989.35|999.88|989.38|999.88|989.38|999.84|989.34|3
1653872910000|2022-05-30 01:08:30|999.85|989.35|999.85|989.35|999.85|989.35|999.85|989.35|1
1653872920000|2022-05-30 01:08:40|1001.1|990.6|1001.42|990.92|1001.67|991.17|1001.1|990.6|11
1653872930000|2022-05-30 01:08:50|1001.66|991.16|1000.71|990.21|1001.66|991.16|1000.71|990.21|11
1653872940000|2022-05-30 01:09:00|1000.72|990.22|1001|990.5|1001|990.5|1000.71|990.21|9
1653872950000|2022-05-30 01:09:10|1000.79|990.29|1000.75|990.25|1000.99|990.49|1000.7|990.2|16
1653872960000|2022-05-30 01:09:20|1000.78|990.28|1000.71|990.21|1000.83|990.33|1000.71|990.21|12
1653872970000|2022-05-30 01:09:30|1000.7|990.2|1000.72|990.22|1000.72|990.22|1000.7|990.2|2
1653872980000|2022-05-30 01:09:40|1000.7|990.2|1000.85|990.35|1001.06|990.56|1000.67|990.17|7
1653872990000|2022-05-30 01:09:50|1000.94|990.44|1001.69|991.19|1001.82|991.32|1000.72|990.22|21
1653873000000|2022-05-30 01:10:00|1001.65|991.15|1001.69|991.19|1001.78|991.28|1001.65|991.15|9
1653873010000|2022-05-30 01:10:10|1001.73|991.23|1001.69|991.19|1001.73|991.23|1001.55|991.05|3
1653873030000|2022-05-30 01:10:30|1001.6|991.1|1000.94|990.44|1001.6|991.1|1000.9|990.4|6
1653873040000|2022-05-30 01:10:40|1000.89|990.39|1000.83|990.33|1001.29|990.79|1000.83|990.33|7
1653873050000|2022-05-30 01:10:50|1000.91|990.41|1000.75|990.25|1000.99|990.49|1000.75|990.25|6
1653873060000|2022-05-30 01:11:00|1000.98|990.48|1001.24|990.74|1001.24|990.74|1000.83|990.33|19
1653873070000|2022-05-30 01:11:10|1000.75|990.25|1000.84|990.34|1000.93|990.43|1000.75|990.25|7
1653873080000|2022-05-30 01:11:20|1000.94|990.44|1001.04|990.54|1001.04|990.54|1000.84|990.34|8
1653873090000|2022-05-30 01:11:30|1000.84|990.34|1000.83|990.33|1000.84|990.34|1000.75|990.25|5
1653873100000|2022-05-30 01:11:40|1000.81|990.31|1000.81|990.31|1000.81|990.31|1000.81|990.31|1
1653873110000|2022-05-30 01:11:50|1000.82|990.32|1002.67|992.17|1002.67|992.17|1000.82|990.32|15
1653873120000|2022-05-30 01:12:00|1002.68|992.18|1002.86|992.36|1002.86|992.36|1002.65|992.15|8
1653873130000|2022-05-30 01:12:10|1002.71|992.21|1002.75|992.25|1002.91|992.41|1002.71|992.21|11
1653873140000|2022-05-30 01:12:20|1002.91|992.41|1002.75|992.25|1003.05|992.55|1002.75|992.25|10
1653873170000|2022-05-30 01:12:50|1003.2|992.7|1002.75|992.25|1003.2|992.7|1002.75|992.25|2
1653873180000|2022-05-30 01:13:00|1002.92|992.42|1002.75|992.25|1003.15|992.65|1002.75|992.25|10
1653873190000|2022-05-30 01:13:10|1003.1|992.6|1002.59|992.09|1003.1|992.6|1002.56|992.06|8
1653873200000|2022-05-30 01:13:20|1002.6|992.1|1002.6|992.1|1002.6|992.1|1002.59|992.09|5
1653873210000|2022-05-30 01:13:30|1002.59|992.09|1002.07|991.57|1002.6|992.1|1002.07|991.57|10
1653873220000|2022-05-30 01:13:40|1001.97|991.47|1002.01|991.51|1002.01|991.51|1001.97|991.47|3
1653873230000|2022-05-30 01:13:50|1002.02|991.52|1001.97|991.47|1002.41|991.91|1001.97|991.47|5
1653873240000|2022-05-30 01:14:00|1001.91|991.41|1001.91|991.41|1001.91|991.41|1001.91|991.41|1
1653873250000|2022-05-30 01:14:10|1001.99|991.49|1001.91|991.41|1002.14|991.64|1001.91|991.41|10
1653873260000|2022-05-30 01:14:20|1001.99|991.49|1001.91|991.41|1002.11|991.61|1001.91|991.41|7
1653873270000|2022-05-30 01:14:30|1002.11|991.61|1001.91|991.41|1002.31|991.81|1001.91|991.41|5
1653873280000|2022-05-30 01:14:40|1002.66|992.16|1002.72|992.22|1002.72|992.22|1002.66|992.16|4
1653873290000|2022-05-30 01:14:50|1002.71|992.21|1002.71|992.21|1002.71|992.21|1002.71|992.21|1
1653873300000|2022-05-30 01:15:00|1002.73|992.23|1002.75|992.25|1002.75|992.25|1002.73|992.23|2
1653873310000|2022-05-30 01:15:10|1002.92|992.42|1002.75|992.25|1003.2|992.7|1002.75|992.25|12
1653873320000|2022-05-30 01:15:20|1002.92|992.42|1002.65|992.15|1002.92|992.42|1002.65|992.15|4
1653873330000|2022-05-30 01:15:30|1002.71|992.21|1002.75|992.25|1002.75|992.25|1002.71|992.21|5
1653873340000|2022-05-30 01:15:40|1002.83|992.33|1002.84|992.34|1002.94|992.44|1002.83|992.33|7
1653873350000|2022-05-30 01:15:50|1002.85|992.35|1002.95|992.45|1003.3|992.8|1002.85|992.35|5
1653873360000|2022-05-30 01:16:00|1003.02|992.52|1002.85|992.35|1003.02|992.52|1002.78|992.28|16
1653873370000|2022-05-30 01:16:10|1002.88|992.38|1002.86|992.36|1002.97|992.47|1002.85|992.35|8
1653873380000|2022-05-30 01:16:20|1002.87|992.37|1002.9|992.4|1002.9|992.4|1002.87|992.37|2
1653873390000|2022-05-30 01:16:30|1002.91|992.41|1002.75|992.25|1002.91|992.41|1002.75|992.25|6
1653873400000|2022-05-30 01:16:40|1002.88|992.38|1002.9|992.4|1003.28|992.78|1002.81|992.31|14
1653873410000|2022-05-30 01:16:50|1003.21|992.71|1002.84|992.34|1003.24|992.74|1002.75|992.25|12
1653873420000|2022-05-30 01:17:00|1002.81|992.31|1002.81|992.31|1003.1|992.6|1002.81|992.31|11
1653873430000|2022-05-30 01:17:10|1002.82|992.32|1002.84|992.34|1002.84|992.34|1002.81|992.31|4
1653873440000|2022-05-30 01:17:20|1002.86|992.36|1002.82|992.32|1002.86|992.36|1002.81|992.31|9
1653873450000|2022-05-30 01:17:30|1002.83|992.33|1002.82|992.32|1002.83|992.33|1002.82|992.32|2
1653873470000|2022-05-30 01:17:50|1003.38|992.88|1003.75|993.25|1003.75|993.25|1003.38|992.88|10
1653873490000|2022-05-30 01:18:10|1004.25|993.75|1003.88|993.38|1004.43|993.93|1003.75|993.25|11
1653873500000|2022-05-30 01:18:20|1003.75|993.25|1003.81|993.31|1004.41|993.91|1003.75|993.25|7
1653873510000|2022-05-30 01:18:30|1004.26|993.76|1003.86|993.36|1004.26|993.76|1003.81|993.31|7
1653873530000|2022-05-30 01:18:50|1003.88|993.38|1003.75|993.25|1003.88|993.38|1003.71|993.21|6
1653873540000|2022-05-30 01:19:00|1003.76|993.26|1003.78|993.28|1003.78|993.28|1003.75|993.25|3
1653873550000|2022-05-30 01:19:10|1003.8|993.3|1003.8|993.3|1003.8|993.3|1003.8|993.3|1
1653873560000|2022-05-30 01:19:20|1003.92|993.42|1003.86|993.36|1004.04|993.54|1003.8|993.3|5
1653873570000|2022-05-30 01:19:30|1004.07|993.57|1003.81|993.31|1004.29|993.79|1003.75|993.25|13
1653873580000|2022-05-30 01:19:40|1003.82|993.32|1004.5|994|1004.5|994|1003.82|993.32|5
1653873590000|2022-05-30 01:19:50|1004.69|994.19|1004.7|994.2|1004.7|994.2|1004.69|994.19|2
1653873600000|2022-05-30 01:20:00|1004.69|994.19|1004.75|994.25|1004.83|994.33|1004.69|994.19|6
1653873610000|2022-05-30 01:20:10|1004.6|994.1|1004.69|994.19|1004.82|994.32|1004.01|993.51|17
1653873620000|2022-05-30 01:20:20|1004.71|994.21|1004.69|994.19|1004.82|994.32|1004.68|994.18|9
1653873630000|2022-05-30 01:20:30|1004.67|994.17|1004.67|994.17|1004.68|994.18|1004.66|994.16|10
1653873640000|2022-05-30 01:20:40|1004.57|994.07|1004.68|994.18|1004.69|994.19|1004.09|993.59|10
1653873650000|2022-05-30 01:20:50|1004.69|994.19|1004.68|994.18|1004.69|994.19|1004.6|994.1|11
1653873660000|2022-05-30 01:21:00|1004.69|994.19|1004.69|994.19|1004.7|994.2|1004.67|994.17|7
1653873670000|2022-05-30 01:21:10|1004.7|994.2|1004.69|994.19|1004.71|994.21|1004.69|994.19|4
1653873680000|2022-05-30 01:21:20|1004.7|994.2|1004.71|994.21|1004.71|994.21|1004.69|994.19|4
1653873690000|2022-05-30 01:21:30|1004.86|994.36|1004.71|994.21|1004.86|994.36|1004.71|994.21|7
1653873700000|2022-05-30 01:21:40|1004.87|994.37|1004.7|994.2|1004.87|994.37|1004.7|994.2|16
1653873710000|2022-05-30 01:21:50|1004.71|994.21|1004.71|994.21|1004.9|994.4|1004.71|994.21|11
1653873720000|2022-05-30 01:22:00|1004.82|994.32|1005.07|994.57|1005.47|994.97|1004.71|994.21|24
1653873730000|2022-05-30 01:22:10|1005.32|994.82|1005.4|994.9|1005.47|994.97|1005.07|994.57|6
1653873740000|2022-05-30 01:22:20|1005.07|994.57|1005.67|995.17|1005.67|995.17|1005.07|994.57|6
1653873750000|2022-05-30 01:22:30|1005.07|994.57|1005.07|994.57|1005.35|994.85|1004.95|994.45|5
1653873760000|2022-05-30 01:22:40|1005.65|995.15|1005.91|995.41|1006.62|996.12|1005.65|995.15|13
1653873770000|2022-05-30 01:22:50|1006.41|995.91|1005.82|995.32|1006.68|996.18|1005.75|995.25|12
1653873780000|2022-05-30 01:23:00|1005.8|995.3|1005.87|995.37|1005.87|995.37|1005.75|995.25|6
1653873790000|2022-05-30 01:23:10|1005.86|995.36|1005.84|995.34|1005.87|995.37|1005.84|995.34|3
1653873800000|2022-05-30 01:23:20|1006.34|995.84|1005.81|995.31|1006.66|996.16|1005.81|995.31|14
1653873810000|2022-05-30 01:23:30|1006.02|995.52|1005.87|995.37|1006.02|995.52|1005.87|995.37|2
1653873820000|2022-05-30 01:23:40|1005.85|995.35|1005.85|995.35|1005.85|995.35|1005.85|995.35|1
1653873830000|2022-05-30 01:23:50|1005.81|995.31|1005.85|995.35|1005.92|995.42|1005.81|995.31|4
1653873840000|2022-05-30 01:24:00|1006.02|995.52|1005.77|995.27|1006.02|995.52|1005.76|995.26|4
1653873850000|2022-05-30 01:24:10|1005.76|995.26|1005.77|995.27|1005.77|995.27|1005.76|995.26|6
1653873870000|2022-05-30 01:24:30|1005.43|994.93|1005.8|995.3|1005.8|995.3|1005.42|994.92|9
1653873880000|2022-05-30 01:24:40|1005.69|995.19|1005.76|995.26|1005.8|995.3|1005.67|995.17|23
1653873890000|2022-05-30 01:24:50|1005.81|995.31|1005.76|995.26|1005.88|995.38|1005.76|995.26|9
1653873900000|2022-05-30 01:25:00|1005.75|995.25|1005.86|995.36|1005.86|995.36|1005.75|995.25|6
1653873910000|2022-05-30 01:25:10|1006.04|995.54|1006.58|996.08|1006.58|996.08|1006.04|995.54|6
1653873920000|2022-05-30 01:25:20|1006.7|996.2|1006.85|996.35|1007.67|997.17|1006.7|996.2|22
1653873930000|2022-05-30 01:25:30|1006.75|996.25|1006.72|996.22|1006.85|996.35|1006.68|996.18|13
1653873940000|2022-05-30 01:25:40|1006.71|996.21|1006.73|996.23|1006.75|996.25|1006.71|996.21|5
1653873950000|2022-05-30 01:25:50|1006.7|996.2|1006.75|996.25|1006.75|996.25|1006.7|996.2|4
1653873960000|2022-05-30 01:26:00|1006.72|996.22|1006.75|996.25|1006.75|996.25|1006.72|996.22|6
1653873970000|2022-05-30 01:26:10|1006.71|996.21|1006.75|996.25|1006.75|996.25|1006.71|996.21|2
1653873990000|2022-05-30 01:26:30|1006.71|996.21|1007.78|997.28|1007.78|997.28|1006.71|996.21|19
1653874000000|2022-05-30 01:26:40|1007.72|997.22|1007.75|997.25|1007.75|997.25|1007.22|996.72|19
1653874010000|2022-05-30 01:26:50|1008|997.5|1007.75|997.25|1008.45|997.95|1007.75|997.25|14
1653874020000|2022-05-30 01:27:00|1007.85|997.35|1008.83|998.33|1008.85|998.35|1007.75|997.25|26
1653874030000|2022-05-30 01:27:10|1008.75|998.25|1011.44|1000.94|1011.44|1000.94|1008.75|998.25|29
1653874040000|2022-05-30 01:27:20|1011.6|1001.1|1012.01|1001.51|1012.6|1002.1|1011.57|1001.07|28
1653874050000|2022-05-30 01:27:30|1011.77|1001.27|1011.93|1001.43|1011.97|1001.47|1011.68|1001.18|22
1653874060000|2022-05-30 01:27:40|1011.9|1001.4|1011.68|1001.18|1012.1|1001.6|1011.68|1001.18|22
1653874070000|2022-05-30 01:27:50|1011.69|1001.19|1011.76|1001.26|1011.76|1001.26|1011.68|1001.18|9
1653874080000|2022-05-30 01:28:00|1011.78|1001.28|1011.75|1001.25|1011.8|1001.3|1011.73|1001.23|5
1653874090000|2022-05-30 01:28:10|1011.73|1001.23|1011.75|1001.25|1011.75|1001.25|1011.27|1000.77|7
1653874100000|2022-05-30 01:28:20|1011.78|1001.28|1011.82|1001.32|1011.86|1001.36|1011.72|1001.22|15
1653874110000|2022-05-30 01:28:30|1011.84|1001.34|1011.75|1001.25|1011.84|1001.34|1011.75|1001.25|5
1653874120000|2022-05-30 01:28:40|1011.71|1001.21|1011.73|1001.23|1011.73|1001.23|1011.7|1001.2|3
1653874130000|2022-05-30 01:28:50|1011.75|1001.25|1011.83|1001.33|1012.55|1002.05|1011.75|1001.25|18
1653874140000|2022-05-30 01:29:00|1011.77|1001.27|1011.77|1001.27|1012.27|1001.77|1011.76|1001.26|13
1653874150000|2022-05-30 01:29:10|1011.76|1001.26|1011.07|1000.57|1011.76|1001.26|1011.07|1000.57|5
1653874160000|2022-05-30 01:29:20|1011|1000.5|1010.8|1000.3|1011.51|1001.01|1010.75|1000.25|15
1653874170000|2022-05-30 01:29:30|1010.78|1000.28|1010.75|1000.25|1010.9|1000.4|1010.75|1000.25|5
1653874180000|2022-05-30 01:29:40|1010.8|1000.3|1010.68|1000.18|1010.8|1000.3|1010.68|1000.18|4
1653874190000|2022-05-30 01:29:50|1010.75|1000.25|1010.77|1000.27|1010.83|1000.33|1010.75|1000.25|4
1653874200000|2022-05-30 01:30:00|1010.8|1000.3|1011.69|1001.19|1011.83|1001.33|1010.8|1000.3|27
1653874210000|2022-05-30 01:30:10|1011.7|1001.2|1011.73|1001.23|1011.92|1001.42|1011.7|1001.2|25
1653874220000|2022-05-30 01:30:20|1011.75|1001.25|1012.75|1002.25|1012.96|1002.46|1011.75|1001.25|17
1653874230000|2022-05-30 01:30:30|1012.53|1002.03|1013.75|1003.25|1014.09|1003.59|1011.88|1001.38|27
1653874240000|2022-05-30 01:30:40|1013.9|1003.4|1013.69|1003.19|1013.92|1003.42|1013.68|1003.18|15
1653874250000|2022-05-30 01:30:50|1013.59|1003.09|1013.68|1003.18|1013.68|1003.18|1013.59|1003.09|4
1653874260000|2022-05-30 01:31:00|1013.66|1003.16|1013.59|1003.09|1013.69|1003.19|1013.52|1003.02|7
1653874270000|2022-05-30 01:31:10|1013.69|1003.19|1013.69|1003.19|1013.69|1003.19|1013.69|1003.19|1
1653874280000|2022-05-30 01:31:20|1013.85|1003.35|1013.74|1003.24|1014.75|1004.25|1013.73|1003.23|14
1653874290000|2022-05-30 01:31:30|1013.76|1003.26|1013.79|1003.29|1013.82|1003.32|1013.75|1003.25|13
1653874300000|2022-05-30 01:31:40|1013.81|1003.31|1015.64|1005.14|1015.67|1005.17|1013.81|1003.31|23
1653874310000|2022-05-30 01:31:50|1015.65|1005.15|1016.67|1006.17|1017.15|1006.65|1015.63|1005.13|21
1653874320000|2022-05-30 01:32:00|1016.61|1006.11|1016.65|1006.15|1017.05|1006.55|1016.56|1006.06|26
1653874330000|2022-05-30 01:32:10|1016.69|1006.19|1016.63|1006.13|1016.69|1006.19|1016.6|1006.1|9
1653874340000|2022-05-30 01:32:20|1016.61|1006.11|1016.81|1006.31|1017.06|1006.56|1016.61|1006.11|21
1653874350000|2022-05-30 01:32:30|1016.91|1006.41|1016.75|1006.25|1017|1006.5|1016.75|1006.25|9
1653874360000|2022-05-30 01:32:40|1016.73|1006.23|1016.85|1006.35|1016.85|1006.35|1016.73|1006.23|11
1653874370000|2022-05-30 01:32:50|1016.8|1006.3|1015.75|1005.25|1016.83|1006.33|1015.75|1005.25|20
1653874380000|2022-05-30 01:33:00|1015.92|1005.42|1015.97|1005.47|1016.44|1005.94|1015.84|1005.34|19
1653874390000|2022-05-30 01:33:10|1016.37|1005.87|1015.97|1005.47|1016.42|1005.92|1015.97|1005.47|6
1653874400000|2022-05-30 01:33:20|1016.47|1005.97|1016.77|1006.27|1016.77|1006.27|1016.47|1005.97|6
1653874410000|2022-05-30 01:33:30|1016.78|1006.28|1016.84|1006.34|1016.84|1006.34|1016.78|1006.28|4
1653874420000|2022-05-30 01:33:40|1017.04|1006.54|1016.92|1006.42|1017.12|1006.62|1016.92|1006.42|4
1653874430000|2022-05-30 01:33:50|1017.27|1006.77|1016.29|1005.79|1017.27|1006.77|1016.13|1005.63|11
1653874440000|2022-05-30 01:34:00|1016.44|1005.94|1016.74|1006.24|1016.85|1006.35|1016.24|1005.74|15
1653874450000|2022-05-30 01:34:10|1016.73|1006.23|1018.61|1008.11|1018.61|1008.11|1016.73|1006.23|11
1653874460000|2022-05-30 01:34:20|1018.53|1008.03|1018.59|1008.09|1018.59|1008.09|1018.53|1008.03|2
1653874470000|2022-05-30 01:34:30|1018.79|1008.29|1020.01|1009.51|1020.01|1009.51|1018.79|1008.29|24
1653874480000|2022-05-30 01:34:40|1019.76|1009.26|1019.76|1009.26|1020.11|1009.61|1019.76|1009.26|19
1653874490000|2022-05-30 01:34:50|1019.89|1009.39|1019.81|1009.31|1019.95|1009.45|1019.75|1009.25|13
1653874500000|2022-05-30 01:35:00|1019.94|1009.44|1020.91|1010.41|1020.91|1010.41|1019.81|1009.31|14
1653874510000|2022-05-30 01:35:10|1020.93|1010.43|1020.06|1009.56|1021.12|1010.62|1020.06|1009.56|17
1653874520000|2022-05-30 01:35:20|1019.63|1009.13|1019.74|1009.24|1020.2|1009.7|1019.63|1009.13|23
1653874530000|2022-05-30 01:35:30|1019.99|1009.49|1019.99|1009.49|1019.99|1009.49|1019.48|1008.98|17
1653874540000|2022-05-30 01:35:40|1020.29|1009.79|1019.82|1009.32|1020.29|1009.79|1019.66|1009.16|16
1653874550000|2022-05-30 01:35:50|1019.8|1009.3|1019.78|1009.28|1019.9|1009.4|1019.78|1009.28|6
1653874570000|2022-05-30 01:36:10|1019.8|1009.3|1020.95|1010.45|1020.95|1010.45|1019.8|1009.3|16
1653874580000|2022-05-30 01:36:20|1020.97|1010.47|1020.5|1010|1021.02|1010.52|1020.5|1010|14
1653874590000|2022-05-30 01:36:30|1020.45|1009.95|1020.58|1010.08|1020.65|1010.15|1020.45|1009.95|17
1653874600000|2022-05-30 01:36:40|1019.71|1009.21|1019.26|1008.76|1019.9|1009.4|1019.26|1008.76|21
1653874610000|2022-05-30 01:36:50|1019.24|1008.74|1019.43|1008.93|1019.74|1009.24|1019.18|1008.68|17
1653874620000|2022-05-30 01:37:00|1019.73|1009.23|1019|1008.5|1019.73|1009.23|1019|1008.5|12
1653874640000|2022-05-30 01:37:20|1018.97|1008.47|1021.71|1011.21|1021.95|1011.45|1018.97|1008.47|36
1653874650000|2022-05-30 01:37:30|1021.73|1011.23|1024.75|1014.25|1025.54|1015.04|1021.73|1011.23|38
1653874660000|2022-05-30 01:37:40|1024.81|1014.31|1026.44|1015.94|1026.5|1016|1024.78|1014.28|29
1653874670000|2022-05-30 01:37:50|1026.09|1015.59|1026.68|1016.18|1027.31|1016.81|1026.09|1015.59|28
1653874680000|2022-05-30 01:38:00|1026.67|1016.17|1026.86|1016.36|1027.45|1016.95|1026.59|1016.09|33
1653874690000|2022-05-30 01:38:10|1026.88|1016.38|1027.68|1017.18|1029.01|1018.51|1026.88|1016.38|38
1653874700000|2022-05-30 01:38:20|1027.75|1017.25|1025.96|1015.46|1027.84|1017.34|1025.96|1015.46|32
1653874710000|2022-05-30 01:38:30|1025.95|1015.45|1026.37|1015.87|1026.37|1015.87|1025.79|1015.29|20
1653874720000|2022-05-30 01:38:40|1026.39|1015.89|1025.5|1015|1026.39|1015.89|1024.97|1014.47|22
1653874730000|2022-05-30 01:38:50|1025.51|1015.01|1025.75|1015.25|1025.79|1015.29|1025.46|1014.96|22
1653874740000|2022-05-30 01:39:00|1025.74|1015.24|1025.14|1014.64|1025.83|1015.33|1025.14|1014.64|18
1653874750000|2022-05-30 01:39:10|1025.1|1014.6|1025.07|1014.57|1025.73|1015.23|1025.03|1014.53|32
1653874760000|2022-05-30 01:39:20|1025.03|1014.53|1024.96|1014.46|1025.41|1014.91|1024.72|1014.22|22
1653874770000|2022-05-30 01:39:30|1024.91|1014.41|1024.26|1013.76|1025.01|1014.51|1024.05|1013.55|23
1653874780000|2022-05-30 01:39:40|1024.4|1013.9|1026.17|1015.67|1026.17|1015.67|1024.05|1013.55|30
1653874790000|2022-05-30 01:39:50|1026.18|1015.68|1025.98|1015.48|1026.22|1015.72|1025.53|1015.03|32
1653874800000|2022-05-30 01:40:00|1025.81|1015.31|1026.76|1016.26|1027.05|1016.55|1025.81|1015.31|29
1653874810000|2022-05-30 01:40:10|1026.72|1016.22|1026.76|1016.26|1026.76|1016.26|1026.72|1016.22|3
1653874820000|2022-05-30 01:40:20|1027.26|1016.76|1026.87|1016.37|1027.47|1016.97|1026.82|1016.32|10
1653874830000|2022-05-30 01:40:30|1026.82|1016.32|1026.82|1016.32|1026.82|1016.32|1026.81|1016.31|3
1653874840000|2022-05-30 01:40:40|1027.22|1016.72|1026.76|1016.26|1027.22|1016.72|1026.75|1016.25|25
1653874850000|2022-05-30 01:40:50|1026.78|1016.28|1027.53|1017.03|1027.53|1017.03|1026.78|1016.28|19
1653874860000|2022-05-30 01:41:00|1026.89|1016.39|1027.44|1016.94|1027.8|1017.3|1026.82|1016.32|23
1653874870000|2022-05-30 01:41:10|1026.96|1016.46|1027.72|1017.22|1028.28|1017.78|1026.96|1016.46|34
1653874880000|2022-05-30 01:41:20|1027.74|1017.24|1027.71|1017.21|1027.96|1017.46|1027.69|1017.19|22
1653874890000|2022-05-30 01:41:30|1027.72|1017.22|1027.69|1017.19|1027.72|1017.22|1027.59|1017.09|18
1653874900000|2022-05-30 01:41:40|1027.7|1017.2|1026.97|1016.47|1027.7|1017.2|1026.97|1016.47|11
1653874910000|2022-05-30 01:41:50|1026.94|1016.44|1026.9|1016.4|1027.05|1016.55|1026.32|1015.82|8
1653874920000|2022-05-30 01:42:00|1026.86|1016.36|1025.75|1015.25|1026.86|1016.36|1025.74|1015.24|16
1653874930000|2022-05-30 01:42:10|1025.74|1015.24|1024.86|1014.36|1025.74|1015.24|1024.86|1014.36|5
1653874950000|2022-05-30 01:42:30|1024.99|1014.49|1025.07|1014.57|1025.07|1014.57|1024.75|1014.25|8
1653874960000|2022-05-30 01:42:40|1024.9|1014.4|1024.79|1014.29|1025.07|1014.57|1024.7|1014.2|16
1653874970000|2022-05-30 01:42:50|1024.74|1014.24|1023.95|1013.45|1024.74|1014.24|1023.9|1013.4|16
1653874980000|2022-05-30 01:43:00|1024.08|1013.58|1024.73|1014.23|1024.86|1014.36|1023.95|1013.45|18
1653874990000|2022-05-30 01:43:10|1024.7|1014.2|1024.78|1014.28|1024.82|1014.32|1024.7|1014.2|6
1653875000000|2022-05-30 01:43:20|1024.83|1014.33|1025.56|1015.06|1025.56|1015.06|1024.8|1014.3|6
1653875010000|2022-05-30 01:43:30|1025.58|1015.08|1025.7|1015.2|1025.76|1015.26|1025.55|1015.05|14
1653875020000|2022-05-30 01:43:40|1025.71|1015.21|1027.68|1017.18|1027.68|1017.18|1025.71|1015.21|16
1653875030000|2022-05-30 01:43:50|1027.42|1016.92|1026.55|1016.05|1027.42|1016.92|1026.2|1015.7|22
1653875040000|2022-05-30 01:44:00|1026.58|1016.08|1027.04|1016.54|1027.21|1016.71|1026.26|1015.76|32
1653875050000|2022-05-30 01:44:10|1027.06|1016.56|1025.76|1015.26|1027.06|1016.56|1025.76|1015.26|15
1653875060000|2022-05-30 01:44:20|1026.25|1015.75|1026.35|1015.85|1026.94|1016.44|1026.25|1015.75|16
1653875070000|2022-05-30 01:44:30|1026.26|1015.76|1026.96|1016.46|1026.99|1016.49|1025.91|1015.41|33
1653875080000|2022-05-30 01:44:40|1026.95|1016.45|1027.69|1017.19|1027.87|1017.37|1026.6|1016.1|27
1653875090000|2022-05-30 01:44:50|1027.94|1017.44|1028.75|1018.25|1028.75|1018.25|1027.69|1017.19|27
1653875100000|2022-05-30 01:45:00|1028.64|1018.14|1029.55|1019.05|1029.63|1019.13|1028.64|1018.14|30
1653875110000|2022-05-30 01:45:10|1029.36|1018.86|1028.86|1018.36|1029.37|1018.87|1028.23|1017.73|29
1653875120000|2022-05-30 01:45:20|1028.91|1018.41|1027.47|1016.97|1029.3|1018.8|1027.05|1016.55|34
1653875130000|2022-05-30 01:45:30|1027.39|1016.89|1027.79|1017.29|1028.19|1017.69|1026.75|1016.25|37
1653875140000|2022-05-30 01:45:40|1028.05|1017.55|1026.99|1016.49|1028.44|1017.94|1026.99|1016.49|32
1653875150000|2022-05-30 01:45:50|1026.92|1016.42|1026.81|1016.31|1027.3|1016.8|1026.64|1016.14|25
1653875160000|2022-05-30 01:46:00|1026.79|1016.29|1026.91|1016.41|1027.01|1016.51|1026.39|1015.89|22
1653875170000|2022-05-30 01:46:10|1026.79|1016.29|1026.09|1015.59|1026.83|1016.33|1025.67|1015.17|12
1653875180000|2022-05-30 01:46:20|1026.15|1015.65|1026.11|1015.61|1026.5|1016|1026.11|1015.61|5
1653875190000|2022-05-30 01:46:30|1026.03|1015.53|1025.99|1015.49|1026.03|1015.53|1025.67|1015.17|21
1653875200000|2022-05-30 01:46:40|1025.94|1015.44|1025.85|1015.35|1026.04|1015.54|1025.74|1015.24|26
1653875210000|2022-05-30 01:46:50|1025.84|1015.34|1025.97|1015.47|1025.97|1015.47|1025.75|1015.25|8
1653875220000|2022-05-30 01:47:00|1025.85|1015.35|1025.74|1015.24|1026|1015.5|1024.81|1014.31|16
1653875230000|2022-05-30 01:47:10|1025.69|1015.19|1026.14|1015.64|1026.43|1015.93|1025.69|1015.19|30
1653875240000|2022-05-30 01:47:20|1026.33|1015.83|1025.95|1015.45|1026.4|1015.9|1025.1|1014.6|30
1653875250000|2022-05-30 01:47:30|1025.97|1015.47|1026.27|1015.77|1026.7|1016.2|1025.97|1015.47|23
1653875260000|2022-05-30 01:47:40|1026.29|1015.79|1026.07|1015.57|1026.38|1015.88|1026.06|1015.56|20
1653875270000|2022-05-30 01:47:50|1026.26|1015.76|1026.77|1016.27|1026.79|1016.29|1026.26|1015.76|18
1653875280000|2022-05-30 01:48:00|1026.74|1016.24|1026.74|1016.24|1026.76|1016.26|1026.7|1016.2|13
1653875290000|2022-05-30 01:48:10|1026.75|1016.25|1026.72|1016.22|1026.92|1016.42|1026.71|1016.21|9
1653875300000|2022-05-30 01:48:20|1026.73|1016.23|1026.78|1016.28|1026.81|1016.31|1026.73|1016.23|10
1653875310000|2022-05-30 01:48:30|1026.77|1016.27|1027.66|1017.16|1027.66|1017.16|1026.77|1016.27|10
1653875320000|2022-05-30 01:48:40|1027.87|1017.37|1027.71|1017.21|1027.87|1017.37|1027.69|1017.19|7
1653875330000|2022-05-30 01:48:50|1027.72|1017.22|1026.86|1016.36|1027.74|1017.24|1026.85|1016.35|9
1653875340000|2022-05-30 01:49:00|1027.32|1016.82|1026.86|1016.36|1027.68|1017.18|1026.86|1016.36|11
1653875350000|2022-05-30 01:49:10|1026.89|1016.39|1027.04|1016.54|1027.32|1016.82|1026.82|1016.32|10
1653875360000|2022-05-30 01:49:20|1026.98|1016.48|1026.82|1016.32|1027.27|1016.77|1026.75|1016.25|20
1653875370000|2022-05-30 01:49:30|1026.87|1016.37|1026.88|1016.38|1027.12|1016.62|1026.55|1016.05|19
1653875380000|2022-05-30 01:49:40|1026.82|1016.32|1026.75|1016.25|1027.21|1016.71|1026.75|1016.25|23
1653875390000|2022-05-30 01:49:50|1026.82|1016.32|1026.82|1016.32|1027.27|1016.77|1026.82|1016.32|13
1653875400000|2022-05-30 01:50:00|1026.81|1016.31|1026.82|1016.32|1026.93|1016.43|1026.81|1016.31|9
1653875410000|2022-05-30 01:50:10|1026.83|1016.33|1026.83|1016.33|1026.85|1016.35|1026.82|1016.32|8
1653875420000|2022-05-30 01:50:20|1026.85|1016.35|1026.87|1016.37|1027.04|1016.54|1026.82|1016.32|8
1653875430000|2022-05-30 01:50:30|1026.88|1016.38|1027.84|1017.34|1028.25|1017.75|1026.88|1016.38|22
1653875440000|2022-05-30 01:50:40|1028.04|1017.54|1028.7|1018.2|1028.75|1018.25|1027.75|1017.25|28
1653875450000|2022-05-30 01:50:50|1028.75|1018.25|1027.86|1017.36|1028.77|1018.27|1027.75|1017.25|30
1653875460000|2022-05-30 01:51:00|1028.32|1017.82|1027.73|1017.23|1028.32|1017.82|1027.39|1016.89|16
1653875470000|2022-05-30 01:51:10|1027.83|1017.33|1027.75|1017.25|1028.05|1017.55|1027.55|1017.05|30
1653875480000|2022-05-30 01:51:20|1027.87|1017.37|1027.17|1016.67|1028.11|1017.61|1026.75|1016.25|32
1653875490000|2022-05-30 01:51:30|1027.23|1016.73|1027.84|1017.34|1027.84|1017.34|1026.83|1016.33|24
1653875500000|2022-05-30 01:51:40|1027.85|1017.35|1027.77|1017.27|1027.85|1017.35|1027.61|1017.11|20
1653875510000|2022-05-30 01:51:50|1027.79|1017.29|1027.67|1017.17|1027.81|1017.31|1027.41|1016.91|15
1653875520000|2022-05-30 01:52:00|1027.65|1017.15|1027.64|1017.14|1027.8|1017.3|1027.58|1017.08|16
1653875530000|2022-05-30 01:52:10|1027.66|1017.16|1028.52|1018.02|1028.52|1018.02|1027.58|1017.08|21
1653875540000|2022-05-30 01:52:20|1028.51|1018.01|1028.71|1018.21|1028.71|1018.21|1028.34|1017.84|11
1653875550000|2022-05-30 01:52:30|1028.69|1018.19|1028.57|1018.07|1028.69|1018.19|1028.55|1018.05|5
1653875560000|2022-05-30 01:52:40|1028.55|1018.05|1027.7|1017.2|1028.55|1018.05|1027.59|1017.09|13
1653875570000|2022-05-30 01:52:50|1027.67|1017.17|1027.01|1016.51|1027.71|1017.21|1027.01|1016.51|18
1653875580000|2022-05-30 01:53:00|1026.97|1016.47|1026.87|1016.37|1027.62|1017.12|1026.82|1016.32|18
1653875590000|2022-05-30 01:53:10|1026.78|1016.28|1027.77|1017.27|1027.94|1017.44|1026.76|1016.26|18
1653875600000|2022-05-30 01:53:20|1027.79|1017.29|1028.56|1018.06|1028.56|1018.06|1027.79|1017.29|17
1653875610000|2022-05-30 01:53:30|1028.53|1018.03|1027.84|1017.34|1028.55|1018.05|1027.83|1017.33|13
1653875620000|2022-05-30 01:53:40|1027.83|1017.33|1027.83|1017.33|1028.04|1017.54|1027.83|1017.33|6
1653875630000|2022-05-30 01:53:50|1027.88|1017.38|1028.59|1018.09|1028.74|1018.24|1027.83|1017.33|18
1653875640000|2022-05-30 01:54:00|1028.39|1017.89|1027.47|1016.97|1028.6|1018.1|1027.47|1016.97|19
1653875650000|2022-05-30 01:54:10|1027.39|1016.89|1026.79|1016.29|1027.58|1017.08|1026.77|1016.27|15
1653875660000|2022-05-30 01:54:20|1026.8|1016.3|1026.78|1016.28|1026.81|1016.31|1026.77|1016.27|11
1653875670000|2022-05-30 01:54:30|1026.77|1016.27|1026.77|1016.27|1026.79|1016.29|1026.76|1016.26|7
1653875680000|2022-05-30 01:54:40|1026.76|1016.26|1026.83|1016.33|1027.2|1016.7|1026.6|1016.1|26
1653875690000|2022-05-30 01:54:50|1026.95|1016.45|1027.53|1017.03|1027.57|1017.07|1026.83|1016.33|18
1653875700000|2022-05-30 01:55:00|1027.55|1017.05|1026.81|1016.31|1027.58|1017.08|1026.81|1016.31|21
1653875710000|2022-05-30 01:55:10|1026.86|1016.36|1026.68|1016.18|1026.87|1016.37|1026.63|1016.13|16
1653875720000|2022-05-30 01:55:20|1026.69|1016.19|1026.82|1016.32|1026.87|1016.37|1026.68|1016.18|17
1653875730000|2022-05-30 01:55:30|1026.81|1016.31|1026.76|1016.26|1026.81|1016.31|1026.76|1016.26|6
1653875740000|2022-05-30 01:55:40|1026.77|1016.27|1026.78|1016.28|1026.8|1016.3|1026.76|1016.26|13
1653875750000|2022-05-30 01:55:50|1026.79|1016.29|1026.8|1016.3|1026.85|1016.35|1026.75|1016.25|19
1653875760000|2022-05-30 01:56:00|1026.45|1015.95|1025.81|1015.31|1026.45|1015.95|1025.79|1015.29|11
1653875770000|2022-05-30 01:56:10|1025.79|1015.29|1026.35|1015.85|1026.35|1015.85|1025.79|1015.29|10
1653875780000|2022-05-30 01:56:20|1026.3|1015.8|1026.83|1016.33|1026.84|1016.34|1026.3|1015.8|13
1653875790000|2022-05-30 01:56:30|1026.82|1016.32|1026.81|1016.31|1026.85|1016.35|1026.81|1016.31|5
1653875800000|2022-05-30 01:56:40|1026.79|1016.29|1026.12|1015.62|1026.79|1016.29|1026.05|1015.55|7
1653875810000|2022-05-30 01:56:50|1026.67|1016.17|1026.92|1016.42|1027.16|1016.66|1026.67|1016.17|23
1653875820000|2022-05-30 01:57:00|1026.78|1016.28|1026.76|1016.26|1026.84|1016.34|1026.76|1016.26|11
1653875830000|2022-05-30 01:57:10|1026.78|1016.28|1026.81|1016.31|1026.81|1016.31|1026.76|1016.26|3
1653875840000|2022-05-30 01:57:20|1026.77|1016.27|1026.76|1016.26|1026.85|1016.35|1026.31|1015.81|13
1653875850000|2022-05-30 01:57:30|1026.85|1016.35|1027.68|1017.18|1027.68|1017.18|1026.85|1016.35|6
1653875860000|2022-05-30 01:57:40|1027.69|1017.19|1027.69|1017.19|1027.69|1017.19|1027.69|1017.19|1
1653875870000|2022-05-30 01:57:50|1027.75|1017.25|1027.8|1017.3|1028.14|1017.64|1027.75|1017.25|10
1653875880000|2022-05-30 01:58:00|1027.9|1017.4|1028.75|1018.25|1028.84|1018.34|1027.75|1017.25|16
1653875890000|2022-05-30 01:58:10|1028.84|1018.34|1028.75|1018.25|1028.84|1018.34|1028.75|1018.25|16
1653875900000|2022-05-30 01:58:20|1028.68|1018.18|1028.75|1018.25|1028.82|1018.32|1028.68|1018.18|16
1653875910000|2022-05-30 01:58:30|1028.69|1018.19|1028.71|1018.21|1028.75|1018.25|1028.68|1018.18|17
1653875920000|2022-05-30 01:58:40|1028.72|1018.22|1028.76|1018.26|1028.77|1018.27|1028.72|1018.22|7
1653875930000|2022-05-30 01:58:50|1028.77|1018.27|1029.41|1018.91|1029.41|1018.91|1028.73|1018.23|18
1653875940000|2022-05-30 01:59:00|1028.86|1018.36|1029.23|1018.73|1029.24|1018.74|1028.86|1018.36|13
1653875950000|2022-05-30 01:59:10|1029.17|1018.67|1028.71|1018.21|1029.17|1018.67|1028.71|1018.21|5
1653875960000|2022-05-30 01:59:20|1028.67|1018.17|1029.63|1019.13|1029.94|1019.44|1028.56|1018.06|23
1653875970000|2022-05-30 01:59:30|1029.33|1018.83|1032.19|1021.69|1032.19|1021.69|1029.33|1018.83|28
1653875980000|2022-05-30 01:59:40|1032.33|1021.83|1032.86|1022.36|1033.17|1022.67|1032.32|1021.82|32
1653875990000|2022-05-30 01:59:50|1032.79|1022.29|1032.75|1022.25|1033.43|1022.93|1032.74|1022.24|23
1653876000000|2022-05-30 02:00:00|1032.74|1022.24|1033.49|1022.99|1033.49|1022.99|1032.73|1022.23|28
1653876010000|2022-05-30 02:00:10|1033.51|1023.01|1033.44|1022.94|1033.51|1023.01|1032.78|1022.28|16
1653876020000|2022-05-30 02:00:20|1033.43|1022.93|1033.41|1022.91|1033.51|1023.01|1032.86|1022.36|19
1653876030000|2022-05-30 02:00:30|1033.42|1022.92|1032.62|1022.12|1033.43|1022.93|1032.28|1021.78|24
1653876040000|2022-05-30 02:00:40|1032.36|1021.86|1031.85|1021.35|1032.75|1022.25|1031.77|1021.27|33
1653876050000|2022-05-30 02:00:50|1031.86|1021.36|1031.78|1021.28|1032.33|1021.83|1031.75|1021.25|32
1653876060000|2022-05-30 02:01:00|1031.55|1021.05|1030.81|1020.31|1031.78|1021.28|1030.81|1020.31|25
1653876070000|2022-05-30 02:01:10|1030.82|1020.32|1030.96|1020.46|1031.01|1020.51|1030.81|1020.31|11
1653876080000|2022-05-30 02:01:20|1030.86|1020.36|1030.28|1019.78|1030.86|1020.36|1030.28|1019.78|12
1653876090000|2022-05-30 02:01:30|1030.16|1019.66|1029.86|1019.36|1030.16|1019.66|1029.84|1019.34|6
1653876100000|2022-05-30 02:01:40|1029.73|1019.23|1029.73|1019.23|1029.73|1019.23|1029.33|1018.83|3
1653876110000|2022-05-30 02:01:50|1029.75|1019.25|1030.68|1020.18|1030.75|1020.25|1029.63|1019.13|14
1653876120000|2022-05-30 02:02:00|1030.69|1020.19|1030.25|1019.75|1030.75|1020.25|1030.25|1019.75|9
1653876140000|2022-05-30 02:02:20|1029.8|1019.3|1028.77|1018.27|1029.8|1019.3|1028.73|1018.23|15
1653876150000|2022-05-30 02:02:30|1028.8|1018.3|1028.89|1018.39|1028.91|1018.41|1028.77|1018.27|16
1653876160000|2022-05-30 02:02:40|1028.75|1018.25|1028.85|1018.35|1028.85|1018.35|1028.75|1018.25|7
1653876170000|2022-05-30 02:02:50|1028.87|1018.37|1029.74|1019.24|1029.74|1019.24|1028.85|1018.35|12
1653876180000|2022-05-30 02:03:00|1029.69|1019.19|1029.68|1019.18|1029.73|1019.23|1029.68|1019.18|4
1653876190000|2022-05-30 02:03:10|1029.69|1019.19|1029.72|1019.22|1030.46|1019.96|1029.63|1019.13|20
1653876200000|2022-05-30 02:03:20|1029.73|1019.23|1030.19|1019.69|1030.19|1019.69|1029.73|1019.23|19
1653876210000|2022-05-30 02:03:30|1030.02|1019.52|1031.49|1020.99|1031.54|1021.04|1030.02|1019.52|29
1653876220000|2022-05-30 02:03:40|1031.75|1021.25|1033.68|1023.18|1035.25|1024.75|1031.75|1021.25|34
1653876230000|2022-05-30 02:03:50|1034.12|1023.62|1035.32|1024.82|1035.45|1024.95|1033.86|1023.36|34
1653876240000|2022-05-30 02:04:00|1035.27|1024.77|1036.75|1026.25|1037.53|1027.03|1035.27|1024.77|34
1653876250000|2022-05-30 02:04:10|1036.73|1026.23|1036.7|1026.2|1036.75|1026.25|1034.94|1024.44|35
1653876260000|2022-05-30 02:04:20|1036.78|1026.28|1035.8|1025.3|1037.16|1026.66|1035.8|1025.3|32
1653876270000|2022-05-30 02:04:30|1035.75|1025.25|1035.6|1025.1|1035.9|1025.4|1035.17|1024.67|22
1653876280000|2022-05-30 02:04:40|1035.22|1024.72|1036.01|1025.51|1036.47|1025.97|1035.2|1024.7|26
1653876290000|2022-05-30 02:04:50|1036.49|1025.99|1039.91|1029.41|1039.91|1029.41|1036.49|1025.99|37
1653876300000|2022-05-30 02:05:00|1040.49|1029.99|1043.35|1032.85|1043.35|1032.85|1040.49|1029.99|38
1653876310000|2022-05-30 02:05:10|1043.43|1032.93|1046.34|1035.84|1046.34|1035.84|1043.38|1032.88|33
1653876320000|2022-05-30 02:05:20|1045.99|1035.49|1042.32|1031.82|1045.99|1035.49|1042.32|1031.82|36
1653876330000|2022-05-30 02:05:30|1042.31|1031.81|1041.61|1031.11|1042.7|1032.2|1041.3|1030.8|35
1653876340000|2022-05-30 02:05:40|1041.62|1031.12|1041.21|1030.71|1041.85|1031.35|1041.09|1030.59|25
1653876350000|2022-05-30 02:05:50|1041.04|1030.54|1040.41|1029.91|1041.06|1030.56|1039.83|1029.33|28
1653876360000|2022-05-30 02:06:00|1040.4|1029.9|1040.74|1030.24|1040.75|1030.25|1039.25|1028.75|30
1653876370000|2022-05-30 02:06:10|1040.75|1030.25|1040.1|1029.6|1040.75|1030.25|1039.28|1028.78|36
1653876380000|2022-05-30 02:06:20|1040.36|1029.86|1038.84|1028.34|1040.81|1030.31|1038.84|1028.34|28
1653876390000|2022-05-30 02:06:30|1038.81|1028.31|1037.94|1027.44|1039.22|1028.72|1037.92|1027.42|32
1653876400000|2022-05-30 02:06:40|1038.35|1027.85|1040.78|1030.28|1040.99|1030.49|1038.35|1027.85|37
1653876410000|2022-05-30 02:06:50|1040.64|1030.14|1040.78|1030.28|1041.59|1031.09|1040.63|1030.13|27
1653876420000|2022-05-30 02:07:00|1041.28|1030.78|1041.27|1030.77|1041.48|1030.98|1040.32|1029.82|18
1653876430000|2022-05-30 02:07:10|1040.77|1030.27|1040.75|1030.25|1040.79|1030.29|1040.42|1029.92|16
1653876440000|2022-05-30 02:07:20|1040.76|1030.26|1039.3|1028.8|1040.76|1030.26|1038.87|1028.37|27
1653876450000|2022-05-30 02:07:30|1038.86|1028.36|1037.83|1027.33|1039.35|1028.85|1037.78|1027.28|30
1653876460000|2022-05-30 02:07:40|1037.79|1027.29|1037.85|1027.35|1038.35|1027.85|1037.79|1027.29|13
1653876470000|2022-05-30 02:07:50|1037.96|1027.46|1036.8|1026.3|1037.96|1027.46|1036.6|1026.1|13
1653876480000|2022-05-30 02:08:00|1037.3|1026.8|1037.74|1027.24|1037.86|1027.36|1036.8|1026.3|18
1653876490000|2022-05-30 02:08:10|1037.73|1027.23|1037.62|1027.12|1037.73|1027.23|1037.12|1026.62|18
1653876500000|2022-05-30 02:08:20|1037.69|1027.19|1037.7|1027.2|1037.71|1027.21|1037.52|1027.02|22
1653876510000|2022-05-30 02:08:30|1037.64|1027.14|1037.75|1027.25|1037.78|1027.28|1037.62|1027.12|18
1653876520000|2022-05-30 02:08:40|1037.52|1027.02|1037.52|1027.02|1037.75|1027.25|1036.97|1026.47|15
1653876530000|2022-05-30 02:08:50|1037.56|1027.06|1037.63|1027.13|1037.65|1027.15|1037.56|1027.06|7
1653876540000|2022-05-30 02:09:00|1037.56|1027.06|1037.69|1027.19|1037.69|1027.19|1036.95|1026.45|10
1653876550000|2022-05-30 02:09:10|1037.72|1027.22|1037.88|1027.38|1038.3|1027.8|1037.72|1027.22|22
1653876560000|2022-05-30 02:09:20|1037.9|1027.4|1037.83|1027.33|1038.7|1028.2|1037.8|1027.3|28
1653876570000|2022-05-30 02:09:30|1037.8|1027.3|1038.88|1028.38|1039.24|1028.74|1037.8|1027.3|26
1653876580000|2022-05-30 02:09:40|1038.94|1028.44|1038.75|1028.25|1039.61|1029.11|1038.75|1028.25|16
1653876590000|2022-05-30 02:09:50|1038.66|1028.16|1039.54|1029.04|1039.59|1029.09|1038.24|1027.74|26
1653876600000|2022-05-30 02:10:00|1039.61|1029.11|1039.71|1029.21|1040.18|1029.68|1039.61|1029.11|9
1653876610000|2022-05-30 02:10:10|1039.78|1029.28|1039|1028.5|1039.84|1029.34|1039|1028.5|23
1653876620000|2022-05-30 02:10:20|1039.09|1028.59|1039.66|1029.16|1039.75|1029.25|1038.67|1028.17|34
1653876630000|2022-05-30 02:10:30|1039.54|1029.04|1038.84|1028.34|1039.8|1029.3|1038.84|1028.34|22
1653876640000|2022-05-30 02:10:40|1038.81|1028.31|1038.65|1028.15|1039.3|1028.8|1038.02|1027.52|30
1653876650000|2022-05-30 02:10:50|1038.74|1028.24|1038.76|1028.26|1038.82|1028.32|1038.65|1028.15|13
1653876660000|2022-05-30 02:11:00|1038.38|1027.88|1038.77|1028.27|1038.79|1028.29|1038.15|1027.65|12
1653876670000|2022-05-30 02:11:10|1038.78|1028.28|1039.43|1028.93|1039.43|1028.93|1038.3|1027.8|18
1653876680000|2022-05-30 02:11:20|1039.66|1029.16|1038.88|1028.38|1039.75|1029.25|1038.75|1028.25|30
1653876690000|2022-05-30 02:11:30|1038.89|1028.39|1038.3|1027.8|1038.89|1028.39|1037.85|1027.35|29
1653876700000|2022-05-30 02:11:40|1038.4|1027.9|1038.47|1027.97|1038.81|1028.31|1037.85|1027.35|28
1653876710000|2022-05-30 02:11:50|1038.45|1027.95|1037.8|1027.3|1038.45|1027.95|1037.75|1027.25|19
1653876720000|2022-05-30 02:12:00|1037.79|1027.29|1036.94|1026.44|1037.79|1027.29|1036.94|1026.44|11
1653876730000|2022-05-30 02:12:10|1036.9|1026.4|1037.79|1027.29|1037.81|1027.31|1036.9|1026.4|22
1653876740000|2022-05-30 02:12:20|1037.78|1027.28|1036.78|1026.28|1037.83|1027.33|1036.75|1026.25|28
1653876750000|2022-05-30 02:12:30|1036.75|1026.25|1036.72|1026.22|1036.75|1026.25|1036.72|1026.22|13
1653876760000|2022-05-30 02:12:40|1036.73|1026.23|1036.28|1025.78|1036.73|1026.23|1036.28|1025.78|14
1653876770000|2022-05-30 02:12:50|1036.3|1025.8|1036.41|1025.91|1036.75|1026.25|1036.26|1025.76|15
1653876780000|2022-05-30 02:13:00|1036.4|1025.9|1036.27|1025.77|1036.74|1026.24|1036.27|1025.77|12
1653876790000|2022-05-30 02:13:10|1036.2|1025.7|1035.9|1025.4|1036.2|1025.7|1035.55|1025.05|10
1653876800000|2022-05-30 02:13:20|1035.92|1025.42|1035.9|1025.4|1035.92|1025.42|1035.9|1025.4|4
1653876810000|2022-05-30 02:13:30|1035.81|1025.31|1035.84|1025.34|1035.84|1025.34|1035.72|1025.22|20
1653876820000|2022-05-30 02:13:40|1035.83|1025.33|1035.87|1025.37|1036.14|1025.64|1035.75|1025.25|25
1653876830000|2022-05-30 02:13:50|1035.88|1025.38|1035.85|1025.35|1035.88|1025.38|1035.82|1025.32|11
1653876840000|2022-05-30 02:14:00|1035.87|1025.37|1035.84|1025.34|1035.88|1025.38|1035.82|1025.32|12
1653876850000|2022-05-30 02:14:10|1035.9|1025.4|1035.84|1025.34|1035.9|1025.4|1035.84|1025.34|3
1653876860000|2022-05-30 02:14:20|1035.85|1025.35|1035.87|1025.37|1035.87|1025.37|1035.83|1025.33|6
1653876870000|2022-05-30 02:14:30|1035.86|1025.36|1035.86|1025.36|1035.89|1025.39|1035.86|1025.36|4
1653876880000|2022-05-30 02:14:40|1035.92|1025.42|1035.81|1025.31|1035.92|1025.42|1035.81|1025.31|7
1653876890000|2022-05-30 02:14:50|1035.76|1025.26|1035.82|1025.32|1035.92|1025.42|1035.04|1024.54|26
1653876900000|2022-05-30 02:15:00|1035.83|1025.33|1035.92|1025.42|1036.07|1025.57|1035.75|1025.25|21
1653876910000|2022-05-30 02:15:10|1035.79|1025.29|1035.71|1025.21|1035.84|1025.34|1035.68|1025.18|21
1653876920000|2022-05-30 02:15:20|1035.09|1024.59|1035.75|1025.25|1035.86|1025.36|1035|1024.5|26
1653876930000|2022-05-30 02:15:30|1035.92|1025.42|1036.73|1026.23|1036.92|1026.42|1035.91|1025.41|30
1653876940000|2022-05-30 02:15:40|1036.76|1026.26|1036.77|1026.27|1036.82|1026.32|1036.73|1026.23|14
1653876950000|2022-05-30 02:15:50|1037.27|1026.77|1036.84|1026.34|1037.8|1027.3|1036.83|1026.33|14
1653876960000|2022-05-30 02:16:00|1037.34|1026.84|1036.75|1026.25|1037.34|1026.84|1036.75|1026.25|7
1653876990000|2022-05-30 02:16:30|1037.25|1026.75|1037.8|1027.3|1037.86|1027.36|1037.25|1026.75|6
1653877000000|2022-05-30 02:16:40|1037.81|1027.31|1037.96|1027.46|1038.56|1028.06|1037.81|1027.31|30
1653877010000|2022-05-30 02:16:50|1037.87|1027.37|1037.92|1027.42|1038.16|1027.66|1037.8|1027.3|28
1653877020000|2022-05-30 02:17:00|1037.83|1027.33|1037.75|1027.25|1038.09|1027.59|1037.75|1027.25|26
1653877030000|2022-05-30 02:17:10|1037.76|1027.26|1037.81|1027.31|1037.98|1027.48|1037.75|1027.25|23
1653877040000|2022-05-30 02:17:20|1037.79|1027.29|1036.86|1026.36|1037.83|1027.33|1036.78|1026.28|30
1653877050000|2022-05-30 02:17:30|1036.85|1026.35|1035.97|1025.47|1036.88|1026.38|1035.9|1025.4|28
1653877060000|2022-05-30 02:17:40|1036|1025.5|1035.97|1025.47|1036|1025.5|1035.9|1025.4|21
1653877070000|2022-05-30 02:17:50|1036.01|1025.51|1036.85|1026.35|1036.86|1026.36|1036.01|1025.51|18
1653877080000|2022-05-30 02:18:00|1036.86|1026.36|1037.75|1027.25|1037.81|1027.31|1036.84|1026.34|23
1653877090000|2022-05-30 02:18:10|1037.76|1027.26|1036.86|1026.36|1037.78|1027.28|1036.78|1026.28|24
1653877100000|2022-05-30 02:18:20|1036.79|1026.29|1035.87|1025.37|1036.79|1026.29|1035.82|1025.32|20
1653877110000|2022-05-30 02:18:30|1035.82|1025.32|1035.85|1025.35|1036.81|1026.31|1035.75|1025.25|29
1653877120000|2022-05-30 02:18:40|1035.83|1025.33|1035.84|1025.34|1036.07|1025.57|1035.79|1025.29|23
1653877130000|2022-05-30 02:18:50|1035.86|1025.36|1035.79|1025.29|1035.86|1025.36|1035.75|1025.25|15
1653877140000|2022-05-30 02:19:00|1035.81|1025.31|1036.48|1025.98|1036.54|1026.04|1035.81|1025.31|12
1653877150000|2022-05-30 02:19:10|1036.53|1026.03|1035.93|1025.43|1036.73|1026.23|1035.93|1025.43|23
1653877160000|2022-05-30 02:19:20|1035.94|1025.44|1036.66|1026.16|1036.69|1026.19|1035.94|1025.44|20
1653877170000|2022-05-30 02:19:30|1036.67|1026.17|1036.64|1026.14|1036.68|1026.18|1036.62|1026.12|8
1653877180000|2022-05-30 02:19:40|1036.63|1026.13|1035.99|1025.49|1036.64|1026.14|1035.77|1025.27|10
1653877190000|2022-05-30 02:19:50|1035.95|1025.45|1035.95|1025.45|1035.95|1025.45|1035.95|1025.45|1
1653877200000|2022-05-30 02:20:00|1035.96|1025.46|1036.79|1026.29|1036.96|1026.46|1035.96|1025.46|13
1653877210000|2022-05-30 02:20:10|1036.81|1026.31|1037.74|1027.24|1037.74|1027.24|1036.81|1026.31|11
1653877220000|2022-05-30 02:20:20|1037.77|1027.27|1037.81|1027.31|1037.81|1027.31|1037.56|1027.06|5
1653877230000|2022-05-30 02:20:30|1037.82|1027.32|1037.79|1027.29|1038.31|1027.81|1037.79|1027.29|5
1653877240000|2022-05-30 02:20:40|1037.22|1026.72|1037.36|1026.86|1037.36|1026.86|1036.91|1026.41|5
1653877250000|2022-05-30 02:20:50|1037.76|1027.26|1037.77|1027.27|1037.81|1027.31|1037.36|1026.86|19
1653877260000|2022-05-30 02:21:00|1037.79|1027.29|1037.83|1027.33|1037.94|1027.44|1037.79|1027.29|12
1653877270000|2022-05-30 02:21:10|1037.82|1027.32|1038.68|1028.18|1038.68|1028.18|1037.49|1026.99|21
1653877280000|2022-05-30 02:21:20|1038.67|1028.17|1038.79|1028.29|1039.6|1029.1|1038.67|1028.17|21
1653877290000|2022-05-30 02:21:30|1038.76|1028.26|1037.82|1027.32|1038.85|1028.35|1037.82|1027.32|33
1653877300000|2022-05-30 02:21:40|1037.8|1027.3|1037.83|1027.33|1037.89|1027.39|1037.75|1027.25|17
1653877310000|2022-05-30 02:21:50|1037.84|1027.34|1037.84|1027.34|1037.85|1027.35|1037.84|1027.34|5
1653877320000|2022-05-30 02:22:00|1037.89|1027.39|1037.81|1027.31|1037.89|1027.39|1037.6|1027.1|7
1653877330000|2022-05-30 02:22:10|1037.83|1027.33|1037.53|1027.03|1037.89|1027.39|1037.53|1027.03|19
1653877340000|2022-05-30 02:22:20|1037.48|1026.98|1037.51|1027.01|1037.51|1027.01|1036.86|1026.36|9
1653877350000|2022-05-30 02:22:30|1037.75|1027.25|1037.77|1027.27|1037.84|1027.34|1037.13|1026.63|21
1653877360000|2022-05-30 02:22:40|1038.27|1027.77|1037.76|1027.26|1038.27|1027.77|1037.76|1027.26|12
1653877370000|2022-05-30 02:22:50|1037.79|1027.29|1037.82|1027.32|1037.82|1027.32|1037.75|1027.25|9
1653877380000|2022-05-30 02:23:00|1037.8|1027.3|1037.78|1027.28|1037.81|1027.31|1037.75|1027.25|14
1653877390000|2022-05-30 02:23:10|1037.77|1027.27|1037.77|1027.27|1037.77|1027.27|1037.73|1027.23|14
1653877400000|2022-05-30 02:23:20|1037.79|1027.29|1037.73|1027.23|1037.81|1027.31|1037.2|1026.7|19
1653877410000|2022-05-30 02:23:30|1037.79|1027.29|1037.75|1027.25|1038.02|1027.52|1037.5|1027|22
1653877420000|2022-05-30 02:23:40|1037.77|1027.27|1037.8|1027.3|1037.86|1027.36|1037.35|1026.85|24
1653877430000|2022-05-30 02:23:50|1037.81|1027.31|1037.79|1027.29|1037.86|1027.36|1037.75|1027.25|14
1653877440000|2022-05-30 02:24:00|1037.8|1027.3|1037.84|1027.34|1037.86|1027.36|1037.8|1027.3|8
1653877450000|2022-05-30 02:24:10|1037.83|1027.33|1037.79|1027.29|1037.89|1027.39|1037.75|1027.25|14
1653877460000|2022-05-30 02:24:20|1037.8|1027.3|1037.78|1027.28|1037.85|1027.35|1037.76|1027.26|8
1653877470000|2022-05-30 02:24:30|1037.83|1027.33|1037.87|1027.37|1037.87|1027.37|1037.79|1027.29|10
1653877480000|2022-05-30 02:24:40|1038.37|1027.87|1038.63|1028.13|1038.63|1028.13|1038.37|1027.87|3
1653877490000|2022-05-30 02:24:50|1038.75|1028.25|1038.75|1028.25|1038.75|1028.25|1038.65|1028.15|4
1653877500000|2022-05-30 02:25:00|1038.73|1028.23|1038.67|1028.17|1038.75|1028.25|1038.48|1027.98|11
1653877510000|2022-05-30 02:25:10|1038.53|1028.03|1038.97|1028.47|1039.8|1029.3|1038.48|1027.98|24
1653877520000|2022-05-30 02:25:20|1039.06|1028.56|1039.7|1029.2|1039.82|1029.32|1038.91|1028.41|16
1653877530000|2022-05-30 02:25:30|1039.78|1029.28|1038.78|1028.28|1039.78|1029.28|1038.78|1028.28|20
1653877540000|2022-05-30 02:25:40|1038.8|1028.3|1039.7|1029.2|1039.75|1029.25|1038.78|1028.28|25
1653877550000|2022-05-30 02:25:50|1039.65|1029.15|1039.7|1029.2|1039.82|1029.32|1039.65|1029.15|20
1653877560000|2022-05-30 02:26:00|1039.71|1029.21|1040.55|1030.05|1040.62|1030.12|1039.71|1029.21|10
1653877570000|2022-05-30 02:26:10|1040.56|1030.06|1041.61|1031.11|1041.62|1031.12|1040.56|1030.06|21
1653877580000|2022-05-30 02:26:20|1041.6|1031.1|1041.68|1031.18|1041.68|1031.18|1041.57|1031.07|16
1653877590000|2022-05-30 02:26:30|1041.66|1031.16|1040.79|1030.29|1041.89|1031.39|1040.79|1030.29|17
1653877600000|2022-05-30 02:26:40|1040.78|1030.28|1040.81|1030.31|1040.83|1030.33|1040.69|1030.19|12
1653877610000|2022-05-30 02:26:50|1040.78|1030.28|1040.1|1029.6|1040.82|1030.32|1040.1|1029.6|12
1653877620000|2022-05-30 02:27:00|1040.09|1029.59|1039.99|1029.49|1040.41|1029.91|1039.83|1029.33|18
1653877630000|2022-05-30 02:27:10|1039.95|1029.45|1039.82|1029.32|1040.33|1029.83|1039.78|1029.28|24
1653877640000|2022-05-30 02:27:20|1039.83|1029.33|1040.73|1030.23|1040.8|1030.3|1039.83|1029.33|21
1653877650000|2022-05-30 02:27:30|1040.78|1030.28|1041.62|1031.12|1041.8|1031.3|1040.7|1030.2|22
1653877660000|2022-05-30 02:27:40|1041.6|1031.1|1041.68|1031.18|1041.77|1031.27|1041.52|1031.02|18
1653877670000|2022-05-30 02:27:50|1041.66|1031.16|1040.79|1030.29|1041.75|1031.25|1040.75|1030.25|18
1653877680000|2022-05-30 02:28:00|1040.7|1030.2|1040.71|1030.21|1040.75|1030.25|1040.69|1030.19|16
1653877690000|2022-05-30 02:28:10|1040.17|1029.67|1040.74|1030.24|1040.75|1030.25|1040|1029.5|14
1653877700000|2022-05-30 02:28:20|1040.72|1030.22|1039.91|1029.41|1040.72|1030.22|1039.77|1029.27|17
1653877710000|2022-05-30 02:28:30|1039.84|1029.34|1039.82|1029.32|1040.37|1029.87|1039.82|1029.32|18
1653877720000|2022-05-30 02:28:40|1039.86|1029.36|1039.88|1029.38|1039.91|1029.41|1039.86|1029.36|7
1653877730000|2022-05-30 02:28:50|1039.87|1029.37|1039.83|1029.33|1039.87|1029.37|1039.83|1029.33|3
1653877740000|2022-05-30 02:29:00|1039.85|1029.35|1039.83|1029.33|1039.85|1029.35|1039.83|1029.33|2
1653877750000|2022-05-30 02:29:10|1039.71|1029.21|1039.57|1029.07|1039.71|1029.21|1039.08|1028.58|12
1653877760000|2022-05-30 02:29:20|1039.53|1029.03|1039.95|1029.45|1040.41|1029.91|1039.08|1028.58|24
1653877770000|2022-05-30 02:29:30|1039.94|1029.44|1039.97|1029.47|1040.67|1030.17|1039.94|1029.44|23
1653877780000|2022-05-30 02:29:40|1039.92|1029.42|1039.9|1029.4|1040.27|1029.77|1039.75|1029.25|24
1653877790000|2022-05-30 02:29:50|1039.87|1029.37|1040.17|1029.67|1040.17|1029.67|1039.87|1029.37|14
1653877800000|2022-05-30 02:30:00|1040.13|1029.63|1040.03|1029.53|1040.13|1029.63|1039.89|1029.39|10
1653877810000|2022-05-30 02:30:10|1040.06|1029.56|1040.77|1030.27|1040.77|1030.27|1040.06|1029.56|12
1653877820000|2022-05-30 02:30:20|1040.76|1030.26|1040.77|1030.27|1040.78|1030.28|1040.71|1030.21|9
1653877830000|2022-05-30 02:30:30|1040.74|1030.24|1040.75|1030.25|1040.75|1030.25|1040.74|1030.24|2
1653877840000|2022-05-30 02:30:40|1040.77|1030.27|1040|1029.5|1040.77|1030.27|1039.92|1029.42|16
1653877850000|2022-05-30 02:30:50|1040.64|1030.14|1040.27|1029.77|1040.72|1030.22|1039.92|1029.42|22
1653877860000|2022-05-30 02:31:00|1040.21|1029.71|1038.75|1028.25|1040.21|1029.71|1038.75|1028.25|31
1653877870000|2022-05-30 02:31:10|1038.94|1028.44|1038.75|1028.25|1038.94|1028.44|1038.75|1028.25|7
1653877880000|2022-05-30 02:31:20|1039|1028.5|1038.88|1028.38|1039|1028.5|1038.53|1028.03|22
1653877890000|2022-05-30 02:31:30|1038.91|1028.41|1038.75|1028.25|1039.71|1029.21|1038.75|1028.25|20
1653877900000|2022-05-30 02:31:40|1038.8|1028.3|1038.83|1028.33|1038.84|1028.34|1038.8|1028.3|5
1653877910000|2022-05-30 02:31:50|1038.84|1028.34|1039.83|1029.33|1039.84|1029.34|1038.75|1028.25|13
1653877920000|2022-05-30 02:32:00|1039.84|1029.34|1039.84|1029.34|1039.84|1029.34|1039.83|1029.33|3
1653877930000|2022-05-30 02:32:10|1039.86|1029.36|1039.86|1029.36|1039.97|1029.47|1039.84|1029.34|9
1653877940000|2022-05-30 02:32:20|1039.76|1029.26|1039.88|1029.38|1039.88|1029.38|1039.76|1029.26|12
1653877950000|2022-05-30 02:32:30|1039.9|1029.4|1040.07|1029.57|1040.07|1029.57|1039.82|1029.32|12
1653877960000|2022-05-30 02:32:40|1039.92|1029.42|1040.05|1029.55|1040.1|1029.6|1039.92|1029.42|9
1653877970000|2022-05-30 02:32:50|1040.06|1029.56|1039.87|1029.37|1040.24|1029.74|1039.87|1029.37|19
1653877980000|2022-05-30 02:33:00|1039.95|1029.45|1039.91|1029.41|1039.95|1029.45|1039.75|1029.25|9
1653877990000|2022-05-30 02:33:10|1039.92|1029.42|1040.76|1030.26|1040.76|1030.26|1039.92|1029.42|4
1653878000000|2022-05-30 02:33:20|1040.77|1030.27|1040.76|1030.26|1040.77|1030.27|1040.76|1030.26|4
1653878010000|2022-05-30 02:33:30|1040.85|1030.35|1039.95|1029.45|1040.85|1030.35|1039.92|1029.42|15
1653878020000|2022-05-30 02:33:40|1039.98|1029.48|1039.84|1029.34|1039.98|1029.48|1039.84|1029.34|6
1653878030000|2022-05-30 02:33:50|1039.82|1029.32|1039.18|1028.68|1039.86|1029.36|1039.14|1028.64|15
1653878040000|2022-05-30 02:34:00|1039.15|1028.65|1039.17|1028.67|1039.39|1028.89|1038.81|1028.31|17
1653878050000|2022-05-30 02:34:10|1039.16|1028.66|1039.86|1029.36|1039.86|1029.36|1039.11|1028.61|13
1653878060000|2022-05-30 02:34:20|1039.85|1029.35|1039.23|1028.73|1039.88|1029.38|1039.23|1028.73|17
1653878070000|2022-05-30 02:34:30|1039.2|1028.7|1039.01|1028.51|1039.36|1028.86|1038.75|1028.25|20
1653878080000|2022-05-30 02:34:40|1039|1028.5|1039.04|1028.54|1039.09|1028.59|1038.75|1028.25|25
1653878090000|2022-05-30 02:34:50|1038.99|1028.49|1038.93|1028.43|1039.08|1028.58|1038.75|1028.25|13
1653878100000|2022-05-30 02:35:00|1038.88|1028.38|1038.77|1028.27|1038.98|1028.48|1038.06|1027.56|30
1653878110000|2022-05-30 02:35:10|1038.82|1028.32|1038.8|1028.3|1038.95|1028.45|1038.75|1028.25|21
1653878120000|2022-05-30 02:35:20|1038.85|1028.35|1038.83|1028.33|1038.85|1028.35|1038.78|1028.28|8
1653878130000|2022-05-30 02:35:30|1038.82|1028.32|1038.84|1028.34|1038.85|1028.35|1038.81|1028.31|8
1653878140000|2022-05-30 02:35:40|1038.81|1028.31|1038.81|1028.31|1038.83|1028.33|1038.81|1028.31|3
1653878150000|2022-05-30 02:35:50|1038.75|1028.25|1038.02|1027.52|1038.79|1028.29|1038.02|1027.52|12
1653878160000|2022-05-30 02:36:00|1038.07|1027.57|1037.85|1027.35|1038.18|1027.68|1037.75|1027.25|17
1653878170000|2022-05-30 02:36:10|1037.87|1027.37|1037.86|1027.36|1037.9|1027.4|1037.86|1027.36|7
1653878190000|2022-05-30 02:36:30|1037.87|1027.37|1038.77|1028.27|1038.77|1028.27|1037.87|1027.37|19
1653878200000|2022-05-30 02:36:40|1038.76|1028.26|1037.85|1027.35|1038.76|1028.26|1037.85|1027.35|11
1653878210000|2022-05-30 02:36:50|1038.02|1027.52|1037.9|1027.4|1038.02|1027.52|1037.67|1027.17|5
1653878220000|2022-05-30 02:37:00|1037.78|1027.28|1036.84|1026.34|1037.9|1027.4|1036.84|1026.34|15
1653878230000|2022-05-30 02:37:10|1036.94|1026.44|1037.01|1026.51|1037.16|1026.66|1036.84|1026.34|13
1653878240000|2022-05-30 02:37:20|1036.92|1026.42|1036.81|1026.31|1037.01|1026.51|1036.75|1026.25|22
1653878250000|2022-05-30 02:37:30|1036.79|1026.29|1036.81|1026.31|1036.96|1026.46|1036.75|1026.25|14
1653878260000|2022-05-30 02:37:40|1036.96|1026.46|1037.67|1027.17|1037.8|1027.3|1036.79|1026.29|25
1653878270000|2022-05-30 02:37:50|1037.75|1027.25|1037.67|1027.17|1037.85|1027.35|1037.58|1027.08|15
1653878280000|2022-05-30 02:38:00|1037.78|1027.28|1036.9|1026.4|1037.78|1027.28|1036.87|1026.37|7
1653878290000|2022-05-30 02:38:10|1036.91|1026.41|1037.82|1027.32|1037.82|1027.32|1036.91|1026.41|27
1653878300000|2022-05-30 02:38:20|1037.75|1027.25|1037.75|1027.25|1037.9|1027.4|1037.69|1027.19|16
1653878320000|2022-05-30 02:38:40|1037.84|1027.34|1037.75|1027.25|1037.84|1027.34|1037.75|1027.25|4
1653878350000|2022-05-30 02:39:10|1038.25|1027.75|1038.72|1028.22|1038.72|1028.22|1038.25|1027.75|8
1653878360000|2022-05-30 02:39:20|1038.9|1028.4|1039.4|1028.9|1039.4|1028.9|1038.9|1028.4|2
1653878370000|2022-05-30 02:39:30|1039.41|1028.91|1039.62|1029.12|1039.62|1029.12|1039.41|1028.91|9
1653878380000|2022-05-30 02:39:40|1039.61|1029.11|1039.41|1028.91|1039.61|1029.11|1038.74|1028.24|18
1653878390000|2022-05-30 02:39:50|1039.43|1028.93|1039.67|1029.17|1039.75|1029.25|1039.32|1028.82|11
1653878400000|2022-05-30 02:40:00|1039.65|1029.15|1038.85|1028.35|1039.67|1029.17|1038.85|1028.35|12
1653878410000|2022-05-30 02:40:10|1038.75|1028.25|1038.75|1028.25|1038.75|1028.25|1038.75|1028.25|1
1653878420000|2022-05-30 02:40:20|1038.81|1028.31|1038.81|1028.31|1038.81|1028.31|1038.75|1028.25|5
1653878430000|2022-05-30 02:40:30|1038.75|1028.25|1038.84|1028.34|1038.88|1028.38|1038.75|1028.25|18
1653878440000|2022-05-30 02:40:40|1038.93|1028.43|1039.6|1029.1|1039.78|1029.28|1038.84|1028.34|23
1653878450000|2022-05-30 02:40:50|1039.48|1028.98|1040.75|1030.25|1041.75|1031.25|1039.48|1028.98|26
1653878460000|2022-05-30 02:41:00|1041.26|1030.76|1040.8|1030.3|1041.75|1031.25|1040.8|1030.3|29
1653878470000|2022-05-30 02:41:10|1040.75|1030.25|1039.82|1029.32|1041|1030.5|1039.82|1029.32|21
1653878480000|2022-05-30 02:41:20|1039.88|1029.38|1039.71|1029.21|1039.88|1029.38|1039.56|1029.06|11
1653878490000|2022-05-30 02:41:30|1039.75|1029.25|1039.75|1029.25|1039.75|1029.25|1039.56|1029.06|18
1653878500000|2022-05-30 02:41:40|1039.71|1029.21|1039.56|1029.06|1039.76|1029.26|1039.56|1029.06|8
1653878510000|2022-05-30 02:41:50|1039.06|1028.56|1039.51|1029.01|1039.75|1029.25|1038.96|1028.46|9
1653878520000|2022-05-30 02:42:00|1039.64|1029.14|1039.75|1029.25|1039.75|1029.25|1039.46|1028.96|13
1653878530000|2022-05-30 02:42:10|1039.46|1028.96|1039.68|1029.18|1039.83|1029.33|1038.96|1028.46|21
1653878540000|2022-05-30 02:42:20|1039.72|1029.22|1039.67|1029.17|1039.72|1029.22|1039.64|1029.14|5
1653878550000|2022-05-30 02:42:30|1039.69|1029.19|1039.46|1028.96|1039.69|1029.19|1038.96|1028.46|12
1653878560000|2022-05-30 02:42:40|1039.49|1028.99|1039.7|1029.2|1039.7|1029.2|1039.49|1028.99|7
1653878570000|2022-05-30 02:42:50|1039.67|1029.17|1039.45|1028.95|1039.7|1029.2|1039.41|1028.91|21
1653878580000|2022-05-30 02:43:00|1039.41|1028.91|1039.67|1029.17|1039.75|1029.25|1039.26|1028.76|14
1653878590000|2022-05-30 02:43:10|1039.65|1029.15|1039.7|1029.2|1039.75|1029.25|1039.5|1029|19
1653878600000|2022-05-30 02:43:20|1039.67|1029.17|1039.7|1029.2|1039.7|1029.2|1039.67|1029.17|4
1653878610000|2022-05-30 02:43:30|1039.5|1029|1039.71|1029.21|1039.75|1029.25|1039.47|1028.97|14
1653878620000|2022-05-30 02:43:40|1039.72|1029.22|1039.79|1029.29|1040.53|1030.03|1039.67|1029.17|21
1653878630000|2022-05-30 02:43:50|1040.29|1029.79|1039.76|1029.26|1040.29|1029.79|1039.76|1029.26|10
1653878640000|2022-05-30 02:44:00|1039.77|1029.27|1040.34|1029.84|1040.6|1030.1|1039.77|1029.27|18
1653878650000|2022-05-30 02:44:10|1039.84|1029.34|1040.61|1030.11|1040.65|1030.15|1039.84|1029.34|23
1653878660000|2022-05-30 02:44:20|1040.63|1030.13|1040.67|1030.17|1040.67|1030.17|1040.56|1030.06|8
1653878670000|2022-05-30 02:44:30|1040.68|1030.18|1040.6|1030.1|1040.68|1030.18|1040.59|1030.09|11
1653878680000|2022-05-30 02:44:40|1040.39|1029.89|1040.75|1030.25|1040.75|1030.25|1039.86|1029.36|11
1653878690000|2022-05-30 02:44:50|1040.55|1030.05|1040.32|1029.82|1040.63|1030.13|1040.18|1029.68|24
1653878700000|2022-05-30 02:45:00|1040.6|1030.1|1040.62|1030.12|1040.83|1030.33|1040.32|1029.82|26
1653878710000|2022-05-30 02:45:10|1040.61|1030.11|1039.75|1029.25|1040.62|1030.12|1039.75|1029.25|14
1653878720000|2022-05-30 02:45:20|1039.92|1029.42|1039.92|1029.42|1039.92|1029.42|1039.92|1029.42|1
1653878730000|2022-05-30 02:45:30|1039.57|1029.07|1039.61|1029.11|1039.75|1029.25|1039.32|1028.82|7
1653878740000|2022-05-30 02:45:40|1039.6|1029.1|1039.67|1029.17|1039.7|1029.2|1039.35|1028.85|14
1653878750000|2022-05-30 02:45:50|1039.68|1029.18|1039.66|1029.16|1039.68|1029.18|1039.66|1029.16|7
1653878760000|2022-05-30 02:46:00|1039.65|1029.15|1039.63|1029.13|1039.73|1029.23|1039.62|1029.12|9
1653878770000|2022-05-30 02:46:10|1039.6|1029.1|1039.53|1029.03|1039.63|1029.13|1038.85|1028.35|13
1653878780000|2022-05-30 02:46:20|1039.65|1029.15|1039.41|1028.91|1039.75|1029.25|1039.41|1028.91|16
1653878790000|2022-05-30 02:46:30|1039.62|1029.12|1039.63|1029.13|1039.63|1029.13|1038.87|1028.37|14
1653878800000|2022-05-30 02:46:40|1039.6|1029.1|1039.6|1029.1|1039.63|1029.13|1039.6|1029.1|8
1653878810000|2022-05-30 02:46:50|1039.62|1029.12|1038.87|1028.37|1039.62|1029.12|1038.75|1028.25|6
1653878820000|2022-05-30 02:47:00|1038.75|1028.25|1038.8|1028.3|1039.12|1028.62|1038.73|1028.23|14
1653878830000|2022-05-30 02:47:10|1038.88|1028.38|1038.44|1027.94|1038.93|1028.43|1037.75|1027.25|23
1653878840000|2022-05-30 02:47:20|1038.57|1028.07|1038.72|1028.22|1038.8|1028.3|1038.45|1027.95|19
1653878850000|2022-05-30 02:47:30|1038.4|1027.9|1038.67|1028.17|1038.73|1028.23|1038.4|1027.9|19
1653878860000|2022-05-30 02:47:40|1038.65|1028.15|1038.85|1028.35|1038.85|1028.35|1038.19|1027.69|28
1653878870000|2022-05-30 02:47:50|1038.75|1028.25|1038.65|1028.15|1038.82|1028.32|1038.63|1028.13|27
1653878880000|2022-05-30 02:48:00|1038.79|1028.29|1038.65|1028.15|1038.79|1028.29|1038.65|1028.15|10
1653878890000|2022-05-30 02:48:10|1038.66|1028.16|1038.67|1028.17|1038.8|1028.3|1038.65|1028.15|13
1653878900000|2022-05-30 02:48:20|1038.66|1028.16|1038.65|1028.15|1038.67|1028.17|1038.64|1028.14|10
1653878910000|2022-05-30 02:48:30|1038.64|1028.14|1037.86|1027.36|1038.75|1028.25|1037.86|1027.36|9
1653878920000|2022-05-30 02:48:40|1037.91|1027.41|1038.25|1027.75|1038.75|1028.25|1037.91|1027.41|5
1653878930000|2022-05-30 02:48:50|1037.75|1027.25|1037.82|1027.32|1037.9|1027.4|1037.75|1027.25|6
1653878940000|2022-05-30 02:49:00|1037.77|1027.27|1037.84|1027.34|1037.84|1027.34|1037.58|1027.08|17
1653878950000|2022-05-30 02:49:10|1037.52|1027.02|1037.9|1027.4|1037.9|1027.4|1037.49|1026.99|6
1653878960000|2022-05-30 02:49:20|1037.75|1027.25|1037.75|1027.25|1037.98|1027.48|1037.75|1027.25|10
1653878970000|2022-05-30 02:49:30|1037.73|1027.23|1037.73|1027.23|1037.73|1027.23|1037.73|1027.23|1
1653878980000|2022-05-30 02:49:40|1037.75|1027.25|1037.75|1027.25|1037.92|1027.42|1037.72|1027.22|8
1653878990000|2022-05-30 02:49:50|1037.88|1027.38|1037.85|1027.35|1037.88|1027.38|1037.67|1027.17|21
1653879000000|2022-05-30 02:50:00|1037.7|1027.2|1037|1026.5|1037.7|1027.2|1037|1026.5|13
1653879010000|2022-05-30 02:50:10|1037.06|1026.56|1037|1026.5|1037.28|1026.78|1037|1026.5|11
1653879020000|2022-05-30 02:50:20|1037.25|1026.75|1036.74|1026.24|1037.25|1026.75|1036.73|1026.23|8
1653879030000|2022-05-30 02:50:30|1036.73|1026.23|1036.78|1026.28|1036.78|1026.28|1036.73|1026.23|12
1653879040000|2022-05-30 02:50:40|1037|1026.5|1037.75|1027.25|1037.75|1027.25|1037|1026.5|11
1653879050000|2022-05-30 02:50:50|1037.25|1026.75|1037.25|1026.75|1037.75|1027.25|1037.25|1026.75|5
1653879070000|2022-05-30 02:51:10|1036.8|1026.3|1036.75|1026.25|1036.8|1026.3|1036.75|1026.25|2
1653879090000|2022-05-30 02:51:30|1035.97|1025.47|1036.3|1025.8|1036.5|1026|1035.97|1025.47|10
1653879100000|2022-05-30 02:51:40|1036.27|1025.77|1035.8|1025.3|1036.5|1026|1035.8|1025.3|17
1653879110000|2022-05-30 02:51:50|1035.82|1025.32|1035.78|1025.28|1035.82|1025.32|1035.78|1025.28|4
1653879120000|2022-05-30 02:52:00|1035.79|1025.29|1035.84|1025.34|1035.84|1025.34|1035.76|1025.26|6
1653879130000|2022-05-30 02:52:10|1035.93|1025.43|1035.98|1025.48|1035.98|1025.48|1035.93|1025.43|6
1653879140000|2022-05-30 02:52:20|1036.08|1025.58|1036.75|1026.25|1036.85|1026.35|1036.08|1025.58|13
1653879170000|2022-05-30 02:52:50|1036.73|1026.23|1036.78|1026.28|1036.8|1026.3|1036.73|1026.23|6
1653879180000|2022-05-30 02:53:00|1036.8|1026.3|1036.75|1026.25|1036.8|1026.3|1036.75|1026.25|5
1653879190000|2022-05-30 02:53:10|1036.76|1026.26|1036.75|1026.25|1036.78|1026.28|1036.75|1026.25|4
1653879200000|2022-05-30 02:53:20|1036.76|1026.26|1037.43|1026.93|1037.62|1027.12|1036.76|1026.26|10
1653879210000|2022-05-30 02:53:30|1037.32|1026.82|1037.28|1026.78|1037.38|1026.88|1037.28|1026.78|8
1653879220000|2022-05-30 02:53:40|1037.29|1026.79|1036.82|1026.32|1037.29|1026.79|1036.78|1026.28|9
1653879230000|2022-05-30 02:53:50|1036.78|1026.28|1036.81|1026.31|1036.81|1026.31|1036.78|1026.28|4
1653879240000|2022-05-30 02:54:00|1036.8|1026.3|1036.79|1026.29|1036.85|1026.35|1036.75|1026.25|10
1653879250000|2022-05-30 02:54:10|1036.78|1026.28|1036.78|1026.28|1036.79|1026.29|1036.76|1026.26|6
1653879260000|2022-05-30 02:54:20|1036.81|1026.31|1036.75|1026.25|1036.81|1026.31|1036.75|1026.25|2
1653879270000|2022-05-30 02:54:30|1036.81|1026.31|1036.85|1026.35|1036.93|1026.43|1036.81|1026.31|5
1653879280000|2022-05-30 02:54:40|1036.86|1026.36|1037.02|1026.52|1037.03|1026.53|1036.86|1026.36|9
1653879300000|2022-05-30 02:55:00|1037.32|1026.82|1037.08|1026.58|1037.32|1026.82|1036.8|1026.3|9
1653879310000|2022-05-30 02:55:10|1037.03|1026.53|1036.7|1026.2|1037.03|1026.53|1036.65|1026.15|5
1653879320000|2022-05-30 02:55:20|1036.24|1025.74|1036.48|1025.98|1036.48|1025.98|1035.92|1025.42|13
1653879330000|2022-05-30 02:55:30|1036.49|1025.99|1036.63|1026.13|1036.99|1026.49|1036.49|1025.99|18
1653879340000|2022-05-30 02:55:40|1036.59|1026.09|1036.02|1025.52|1036.61|1026.11|1036.01|1025.51|6
1653879350000|2022-05-30 02:55:50|1036.01|1025.51|1035.91|1025.41|1036.39|1025.89|1035.75|1025.25|10
1653879360000|2022-05-30 02:56:00|1035.88|1025.38|1035.78|1025.28|1035.88|1025.38|1035.43|1024.93|15
1653879370000|2022-05-30 02:56:10|1035.75|1025.25|1035.95|1025.45|1036.05|1025.55|1035.75|1025.25|5
1653879380000|2022-05-30 02:56:20|1035.9|1025.4|1035.85|1025.35|1035.9|1025.4|1035.75|1025.25|14
1653879390000|2022-05-30 02:56:30|1035.65|1025.15|1035.15|1024.65|1035.65|1025.15|1035.15|1024.65|3
1653879400000|2022-05-30 02:56:40|1034.81|1024.31|1034.4|1023.9|1035.55|1025.05|1033.97|1023.47|18
1653879410000|2022-05-30 02:56:50|1034.35|1023.85|1034.1|1023.6|1034.45|1023.95|1034.06|1023.56|21
1653879420000|2022-05-30 02:57:00|1034.02|1023.52|1034.32|1023.82|1034.87|1024.37|1033.75|1023.25|29
1653879430000|2022-05-30 02:57:10|1033.75|1023.25|1034.17|1023.67|1034.37|1023.87|1033.55|1023.05|18
1653879440000|2022-05-30 02:57:20|1034.18|1023.68|1034.17|1023.67|1034.22|1023.72|1034.1|1023.6|23
1653879450000|2022-05-30 02:57:30|1033.75|1023.25|1034.18|1023.68|1034.27|1023.77|1033.75|1023.25|17
1653879460000|2022-05-30 02:57:40|1034.27|1023.77|1033.19|1022.69|1034.27|1023.77|1033.16|1022.66|13
1653879470000|2022-05-30 02:57:50|1033.18|1022.68|1033.16|1022.66|1033.18|1022.68|1033.09|1022.59|5
1653879480000|2022-05-30 02:58:00|1033.17|1022.67|1033.09|1022.59|1033.19|1022.69|1033.09|1022.59|10
1653879490000|2022-05-30 02:58:10|1032.82|1022.32|1033.1|1022.6|1033.17|1022.67|1032.75|1022.25|12
1653879500000|2022-05-30 02:58:20|1032.81|1022.31|1032.84|1022.34|1032.91|1022.41|1032.81|1022.31|12
1653879510000|2022-05-30 02:58:30|1032.83|1022.33|1032.99|1022.49|1033.2|1022.7|1032.75|1022.25|24
1653879520000|2022-05-30 02:58:40|1033.02|1022.52|1032.94|1022.44|1033.59|1023.09|1032.93|1022.43|11
1653879530000|2022-05-30 02:58:50|1032.85|1022.35|1032.9|1022.4|1032.92|1022.42|1032.63|1022.13|12
1653879550000|2022-05-30 02:59:10|1032.94|1022.44|1033.04|1022.54|1033.07|1022.57|1032.85|1022.35|7
1653879560000|2022-05-30 02:59:20|1033.07|1022.57|1032.93|1022.43|1033.28|1022.78|1032.92|1022.42|15
1653879570000|2022-05-30 02:59:30|1032.94|1022.44|1032.97|1022.47|1032.97|1022.47|1032.94|1022.44|4
1653879580000|2022-05-30 02:59:40|1032.98|1022.48|1032.94|1022.44|1033.09|1022.59|1032.94|1022.44|8
1653879590000|2022-05-30 02:59:50|1032.95|1022.45|1032.94|1022.44|1032.99|1022.49|1032.94|1022.44|6
1653879600000|2022-05-30 03:00:00|1032.95|1022.45|1033.84|1023.34|1034.73|1024.23|1032.95|1022.45|30
1653879610000|2022-05-30 03:00:10|1033.75|1023.25|1033.14|1022.64|1033.84|1023.34|1032.75|1022.25|25
1653879620000|2022-05-30 03:00:20|1032.86|1022.36|1032.91|1022.41|1033.46|1022.96|1032.86|1022.36|28
1653879630000|2022-05-30 03:00:30|1032.93|1022.43|1033.07|1022.57|1033.57|1023.07|1032.93|1022.43|18
1653879640000|2022-05-30 03:00:40|1033.42|1022.92|1033.07|1022.57|1033.42|1022.92|1033.07|1022.57|8
1653879680000|2022-05-30 03:01:20|1032.94|1022.44|1032.75|1022.25|1033.22|1022.72|1032.75|1022.25|15
1653879690000|2022-05-30 03:01:30|1032.95|1022.45|1032.94|1022.44|1033.07|1022.57|1032.94|1022.44|3
1653879700000|2022-05-30 03:01:40|1032.95|1022.45|1032.95|1022.45|1032.95|1022.45|1032.95|1022.45|1
1653879710000|2022-05-30 03:01:50|1032.94|1022.44|1032.91|1022.41|1032.94|1022.44|1032.91|1022.41|4
1653879720000|2022-05-30 03:02:00|1032.94|1022.44|1032.95|1022.45|1032.95|1022.45|1032.94|1022.44|2
1653879730000|2022-05-30 03:02:10|1033.07|1022.57|1033.67|1023.17|1033.67|1023.17|1033.07|1022.57|3
1653879740000|2022-05-30 03:02:20|1033.96|1023.46|1036.14|1025.64|1036.58|1026.08|1033.96|1023.46|28
1653879750000|2022-05-30 03:02:30|1036.02|1025.52|1036.23|1025.73|1036.27|1025.77|1035.67|1025.17|33
1653879760000|2022-05-30 03:02:40|1036.24|1025.74|1035.8|1025.3|1036.49|1025.99|1035.75|1025.25|31
1653879770000|2022-05-30 03:02:50|1035.71|1025.21|1035.77|1025.27|1035.93|1025.43|1035.71|1025.21|24
1653879780000|2022-05-30 03:03:00|1035.78|1025.28|1034.86|1024.36|1035.88|1025.38|1034.86|1024.36|29
1653879790000|2022-05-30 03:03:10|1035.02|1024.52|1034.85|1024.35|1035.06|1024.56|1034.69|1024.19|24
1653879800000|2022-05-30 03:03:20|1034.76|1024.26|1034.77|1024.27|1034.77|1024.27|1034.76|1024.26|2
1653879810000|2022-05-30 03:03:30|1034.76|1024.26|1035.66|1025.16|1035.66|1025.16|1034.75|1024.25|17
1653879820000|2022-05-30 03:03:40|1035.71|1025.21|1035.86|1025.36|1035.86|1025.36|1035.71|1025.21|18
1653879830000|2022-05-30 03:03:50|1035.88|1025.38|1035.28|1024.78|1035.88|1025.38|1035.03|1024.53|18
1653879840000|2022-05-30 03:04:00|1035.62|1025.12|1035.7|1025.2|1035.86|1025.36|1035.62|1025.12|17
1653879850000|2022-05-30 03:04:10|1035.73|1025.23|1036.02|1025.52|1036.02|1025.52|1035.65|1025.15|17
1653879860000|2022-05-30 03:04:20|1035.82|1025.32|1035.82|1025.32|1035.98|1025.48|1035.75|1025.25|8
1653879870000|2022-05-30 03:04:30|1035.93|1025.43|1035.82|1025.32|1035.93|1025.43|1035.75|1025.25|11
1653879880000|2022-05-30 03:04:40|1035.88|1025.38|1035.15|1024.65|1035.88|1025.38|1035.13|1024.63|9
1653879890000|2022-05-30 03:04:50|1035.13|1024.63|1035.88|1025.38|1035.93|1025.43|1035.13|1024.63|17
1653879900000|2022-05-30 03:05:00|1035.63|1025.13|1034.91|1024.41|1035.78|1025.28|1034.88|1024.38|23
1653879910000|2022-05-30 03:05:10|1035.04|1024.54|1034.2|1023.7|1035.32|1024.82|1034.2|1023.7|15
1653879920000|2022-05-30 03:05:20|1034.69|1024.19|1034.65|1024.15|1034.74|1024.24|1034.2|1023.7|9
1653879930000|2022-05-30 03:05:30|1034.69|1024.19|1034.53|1024.03|1034.69|1024.19|1034.29|1023.79|6
1653879940000|2022-05-30 03:05:40|1034.79|1024.29|1034.78|1024.28|1034.79|1024.29|1034.78|1024.28|2
1653879950000|2022-05-30 03:05:50|1034.79|1024.29|1034.81|1024.31|1034.89|1024.39|1034.79|1024.29|9
1653879960000|2022-05-30 03:06:00|1034.78|1024.28|1034.81|1024.31|1034.89|1024.39|1034.53|1024.03|13
1653879970000|2022-05-30 03:06:10|1034.89|1024.39|1034.69|1024.19|1034.94|1024.44|1034.53|1024.03|13
1653879980000|2022-05-30 03:06:20|1034.66|1024.16|1033.12|1022.62|1034.66|1024.16|1032.85|1022.35|24
1653879990000|2022-05-30 03:06:30|1033.2|1022.7|1032.96|1022.46|1033.37|1022.87|1032.75|1022.25|27
1653880000000|2022-05-30 03:06:40|1032.99|1022.49|1033.7|1023.2|1033.7|1023.2|1032.79|1022.29|15
1653880010000|2022-05-30 03:06:50|1033.72|1023.22|1033.74|1023.24|1033.82|1023.32|1033.72|1023.22|21
1653880020000|2022-05-30 03:07:00|1033.8|1023.3|1034.71|1024.21|1034.75|1024.25|1033.79|1023.29|16
1653880030000|2022-05-30 03:07:10|1034.72|1024.22|1033.92|1023.42|1034.74|1024.24|1033.92|1023.42|6
1653880040000|2022-05-30 03:07:20|1034.37|1023.87|1034.74|1024.24|1034.74|1024.24|1034.04|1023.54|6
1653880050000|2022-05-30 03:07:30|1034.76|1024.26|1034.76|1024.26|1034.76|1024.26|1034.75|1024.25|3
1653880060000|2022-05-30 03:07:40|1034.51|1024.01|1034.51|1024.01|1034.76|1024.26|1034.18|1023.68|9
1653880070000|2022-05-30 03:07:50|1034.45|1023.95|1034.38|1023.88|1034.45|1023.95|1033.79|1023.29|7
1653880080000|2022-05-30 03:08:00|1034.21|1023.71|1034.77|1024.27|1034.77|1024.27|1034.21|1023.71|4
1653880090000|2022-05-30 03:08:10|1034.47|1023.97|1034.47|1023.97|1034.47|1023.97|1034.31|1023.81|8
1653880100000|2022-05-30 03:08:20|1034.31|1023.81|1034.3|1023.8|1034.47|1023.97|1034.3|1023.8|9
1653880110000|2022-05-30 03:08:30|1034.77|1024.27|1034.77|1024.27|1034.77|1024.27|1034.31|1023.81|3
1653880120000|2022-05-30 03:08:40|1034.31|1023.81|1033.16|1022.66|1034.31|1023.81|1033.14|1022.64|15
1653880130000|2022-05-30 03:08:50|1033.1|1022.6|1033.62|1023.12|1033.78|1023.28|1033.07|1022.57|15
1653880140000|2022-05-30 03:09:00|1033.17|1022.67|1032.87|1022.37|1033.17|1022.67|1032.75|1022.25|19
1653880150000|2022-05-30 03:09:10|1032.75|1022.25|1032.83|1022.33|1033.17|1022.67|1032.75|1022.25|12
1653880160000|2022-05-30 03:09:20|1032.91|1022.41|1032.87|1022.37|1032.91|1022.41|1032.87|1022.37|3
1653880170000|2022-05-30 03:09:30|1032.89|1022.39|1032.89|1022.39|1032.89|1022.39|1032.87|1022.37|3
1653880180000|2022-05-30 03:09:40|1032.87|1022.37|1032.74|1022.24|1032.89|1022.39|1032.74|1022.24|3
1653880190000|2022-05-30 03:09:50|1032.75|1022.25|1033.04|1022.54|1033.22|1022.72|1032.74|1022.24|14
1653880200000|2022-05-30 03:10:00|1032.89|1022.39|1032.87|1022.37|1032.89|1022.39|1032.87|1022.37|2
1653880210000|2022-05-30 03:10:10|1032.83|1022.33|1032.68|1022.18|1032.83|1022.33|1032.68|1022.18|3
1653880220000|2022-05-30 03:10:20|1032.73|1022.23|1032.73|1022.23|1032.73|1022.23|1032.68|1022.18|3
1653880230000|2022-05-30 03:10:30|1032.68|1022.18|1032.73|1022.23|1032.78|1022.28|1032.68|1022.18|6
1653880240000|2022-05-30 03:10:40|1032.68|1022.18|1032.63|1022.13|1032.83|1022.33|1032.63|1022.13|4
1653880250000|2022-05-30 03:10:50|1032.45|1021.95|1031.95|1021.45|1032.45|1021.95|1031.81|1021.31|17
1653880260000|2022-05-30 03:11:00|1031.05|1020.55|1031.58|1021.08|1031.79|1021.29|1030.9|1020.4|20
1653880270000|2022-05-30 03:11:10|1031.78|1021.28|1030.8|1020.3|1031.78|1021.28|1030.8|1020.3|17
1653880280000|2022-05-30 03:11:20|1031.02|1020.52|1030.95|1020.45|1031.08|1020.58|1030.8|1020.3|11
1653880290000|2022-05-30 03:11:30|1031.2|1020.7|1031.28|1020.78|1031.33|1020.83|1030.9|1020.4|7
1653880300000|2022-05-30 03:11:40|1031.24|1020.74|1031.24|1020.74|1031.76|1021.26|1031.24|1020.74|19
1653880310000|2022-05-30 03:11:50|1030.81|1020.31|1030.86|1020.36|1030.86|1020.36|1030.75|1020.25|3
1653880320000|2022-05-30 03:12:00|1031.18|1020.68|1030.05|1019.55|1031.18|1020.68|1030.05|1019.55|15
1653880330000|2022-05-30 03:12:10|1030.3|1019.8|1029.88|1019.38|1030.35|1019.85|1029.59|1019.09|15
1653880340000|2022-05-30 03:12:20|1029.89|1019.39|1029.87|1019.37|1030.13|1019.63|1029.87|1019.37|7
1653880350000|2022-05-30 03:12:30|1030.12|1019.62|1029.94|1019.44|1030.12|1019.62|1029.85|1019.35|12
1653880360000|2022-05-30 03:12:40|1029.69|1019.19|1029.31|1018.81|1029.84|1019.34|1029.31|1018.81|11
1653880400000|2022-05-30 03:13:20|1029.33|1018.83|1029.33|1018.83|1029.33|1018.83|1029.31|1018.81|3
1653880410000|2022-05-30 03:13:30|1029.32|1018.82|1029.3|1018.8|1029.32|1018.82|1029.3|1018.8|2
1653880440000|2022-05-30 03:14:00|1029.39|1018.89|1029.29|1018.79|1029.91|1019.41|1029.29|1018.79|22
1653880450000|2022-05-30 03:14:10|1029.45|1018.95|1028.85|1018.35|1029.45|1018.95|1028.85|1018.35|8
1653880460000|2022-05-30 03:14:20|1029.35|1018.85|1029.3|1018.8|1029.35|1018.85|1028.8|1018.3|17
1653880500000|2022-05-30 03:15:00|1028.8|1018.3|1029.48|1018.98|1029.73|1019.23|1028.8|1018.3|14
1653880510000|2022-05-30 03:15:10|1029.73|1019.23|1029.6|1019.1|1029.8|1019.3|1029.54|1019.04|16
1653880520000|2022-05-30 03:15:20|1029.63|1019.13|1029.77|1019.27|1029.78|1019.28|1029.56|1019.06|8
1653880530000|2022-05-30 03:15:30|1029.78|1019.28|1029.8|1019.3|1029.84|1019.34|1029.77|1019.27|9
1653880540000|2022-05-30 03:15:40|1029.84|1019.34|1029.84|1019.34|1029.84|1019.34|1029.36|1018.86|12
1653880550000|2022-05-30 03:15:50|1029.85|1019.35|1029.86|1019.36|1029.86|1019.36|1029.61|1019.11|16
1653880560000|2022-05-30 03:16:00|1029.87|1019.37|1029.86|1019.36|1029.87|1019.37|1029.85|1019.35|5
1653880570000|2022-05-30 03:16:10|1030.13|1019.63|1030.52|1020.02|1030.55|1020.05|1030|1019.5|20
1653880580000|2022-05-30 03:16:20|1030.02|1019.52|1030.73|1020.23|1030.75|1020.25|1030.02|1019.52|13
1653880610000|2022-05-30 03:16:50|1030.74|1020.24|1030.08|1019.58|1030.91|1020.41|1030.08|1019.58|17
1653880620000|2022-05-30 03:17:00|1030.09|1019.59|1030.59|1020.09|1030.59|1020.09|1030.07|1019.57|13
1653880630000|2022-05-30 03:17:10|1030.6|1020.1|1030.96|1020.46|1031.09|1020.59|1030.6|1020.1|21
1653880640000|2022-05-30 03:17:20|1030.91|1020.41|1031.01|1020.51|1031.2|1020.7|1030.91|1020.41|12
1653880650000|2022-05-30 03:17:30|1030.97|1020.47|1030.82|1020.32|1031.13|1020.63|1030.79|1020.29|20
1653880660000|2022-05-30 03:17:40|1030.83|1020.33|1030.81|1020.31|1030.83|1020.33|1030.75|1020.25|8
1653880670000|2022-05-30 03:17:50|1030.76|1020.26|1030.55|1020.05|1030.77|1020.27|1030.55|1020.05|5
1653880680000|2022-05-30 03:18:00|1030.77|1020.27|1030.95|1020.45|1030.95|1020.45|1030.5|1020|14
1653880690000|2022-05-30 03:18:10|1030.97|1020.47|1031.61|1021.11|1031.61|1021.11|1030.97|1020.47|16
1653880700000|2022-05-30 03:18:20|1031.57|1021.07|1031.16|1020.66|1031.59|1021.09|1031.16|1020.66|12
1653880720000|2022-05-30 03:18:40|1031.17|1020.67|1031.17|1020.67|1031.47|1020.97|1031.17|1020.67|4
1653880730000|2022-05-30 03:18:50|1031.16|1020.66|1030.9|1020.4|1031.17|1020.67|1030.9|1020.4|4
1653880740000|2022-05-30 03:19:00|1030.98|1020.48|1031.09|1020.59|1031.09|1020.59|1030.87|1020.37|11
1653880750000|2022-05-30 03:19:10|1031.11|1020.61|1031.45|1020.95|1031.45|1020.95|1031.11|1020.61|6
1653880760000|2022-05-30 03:19:20|1031.52|1021.02|1031.17|1020.67|1031.52|1021.02|1031.17|1020.67|2
1653880770000|2022-05-30 03:19:30|1031.15|1020.65|1031.1|1020.6|1031.15|1020.65|1031.07|1020.57|3
1653880780000|2022-05-30 03:19:40|1031.13|1020.63|1031.12|1020.62|1031.13|1020.63|1031.12|1020.62|2
1653880790000|2022-05-30 03:19:50|1031.14|1020.64|1031.15|1020.65|1031.39|1020.89|1031.14|1020.64|5
1653880800000|2022-05-30 03:20:00|1031.4|1020.9|1031.09|1020.59|1031.42|1020.92|1031.09|1020.59|10
1653880810000|2022-05-30 03:20:10|1031.17|1020.67|1031.17|1020.67|1031.5|1021|1031.11|1020.61|22
1653880820000|2022-05-30 03:20:20|1031.48|1020.98|1031.2|1020.7|1031.55|1021.05|1031.17|1020.67|18
1653880830000|2022-05-30 03:20:30|1031.23|1020.73|1031.49|1020.99|1031.49|1020.99|1031.23|1020.73|10
1653880840000|2022-05-30 03:20:40|1031.5|1021|1031.52|1021.02|1031.52|1021.02|1031.5|1021|2
1653880850000|2022-05-30 03:20:50|1031.61|1021.11|1032.45|1021.95|1032.45|1021.95|1031.6|1021.1|19
1653880860000|2022-05-30 03:21:00|1031.95|1021.45|1031.91|1021.41|1032.46|1021.96|1031.89|1021.39|12
1653880870000|2022-05-30 03:21:10|1031.92|1021.42|1031.93|1021.43|1032.25|1021.75|1031.83|1021.33|22
1653880880000|2022-05-30 03:21:20|1032.08|1021.58|1031.8|1021.3|1032.08|1021.58|1031.78|1021.28|17
1653880890000|2022-05-30 03:21:30|1031.75|1021.25|1031.77|1021.27|1031.93|1021.43|1031.73|1021.23|19
1653880900000|2022-05-30 03:21:40|1031.78|1021.28|1031.39|1020.89|1031.78|1021.28|1031.01|1020.51|8
1653880920000|2022-05-30 03:22:00|1031.31|1020.81|1030.97|1020.47|1031.4|1020.9|1030.97|1020.47|17
1653880930000|2022-05-30 03:22:10|1031|1020.5|1031.78|1021.28|1032.25|1021.75|1031|1020.5|18
1653880940000|2022-05-30 03:22:20|1031.79|1021.29|1031.79|1021.29|1031.8|1021.3|1031.78|1021.28|12
1653880950000|2022-05-30 03:22:30|1031.78|1021.28|1031.78|1021.28|1031.79|1021.29|1031.78|1021.28|7
1653880960000|2022-05-30 03:22:40|1031.79|1021.29|1032.1|1021.6|1032.1|1021.6|1031.79|1021.29|7
1653880970000|2022-05-30 03:22:50|1031.84|1021.34|1031.87|1021.37|1032.1|1021.6|1031.75|1021.25|17
1653880980000|2022-05-30 03:23:00|1031.75|1021.25|1031.95|1021.45|1031.95|1021.45|1031.65|1021.15|10
1653880990000|2022-05-30 03:23:10|1032.03|1021.53|1031.98|1021.48|1032.48|1021.98|1031.95|1021.45|21
1653881000000|2022-05-30 03:23:20|1032.48|1021.98|1032.63|1022.13|1032.65|1022.15|1032.48|1021.98|5
1653881010000|2022-05-30 03:23:30|1032.48|1021.98|1032.63|1022.13|1032.63|1022.13|1032.48|1021.98|4
1653881020000|2022-05-30 03:23:40|1032.64|1022.14|1031.95|1021.45|1032.64|1022.14|1031.95|1021.45|6
1653881030000|2022-05-30 03:23:50|1031.81|1021.31|1031.81|1021.31|1032.44|1021.94|1031.77|1021.27|21
1653881040000|2022-05-30 03:24:00|1031.82|1021.32|1031.87|1021.37|1031.87|1021.37|1031.75|1021.25|8
1653881050000|2022-05-30 03:24:10|1031.88|1021.38|1031.95|1021.45|1031.95|1021.45|1031.88|1021.38|3
1653881070000|2022-05-30 03:24:30|1032.06|1021.56|1031.88|1021.38|1032.15|1021.65|1031.75|1021.25|12
1653881080000|2022-05-30 03:24:40|1031.75|1021.25|1030.9|1020.4|1031.88|1021.38|1030.89|1020.39|9
1653881090000|2022-05-30 03:24:50|1030.89|1020.39|1030.89|1020.39|1031.03|1020.53|1030.88|1020.38|12
1653881100000|2022-05-30 03:25:00|1030.88|1020.38|1030.86|1020.36|1031.12|1020.62|1030.75|1020.25|8
1653881110000|2022-05-30 03:25:10|1030.77|1020.27|1030.82|1020.32|1030.84|1020.34|1030.77|1020.27|9
1653881130000|2022-05-30 03:25:30|1030.83|1020.33|1030.82|1020.32|1030.87|1020.37|1030.82|1020.32|11
1653881140000|2022-05-30 03:25:40|1030.83|1020.33|1030.49|1019.99|1030.87|1020.37|1030.49|1019.99|13
1653881150000|2022-05-30 03:25:50|1030.38|1019.88|1030.31|1019.81|1030.38|1019.88|1030.31|1019.81|3
1653881160000|2022-05-30 03:26:00|1030.27|1019.77|1029.73|1019.23|1030.66|1020.16|1029|1018.5|22
1653881170000|2022-05-30 03:26:10|1029.78|1019.28|1029.76|1019.26|1029.78|1019.28|1029.71|1019.21|18
1653881180000|2022-05-30 03:26:20|1029.75|1019.25|1029.75|1019.25|1029.75|1019.25|1029.75|1019.25|1
1653881230000|2022-05-30 03:27:10|1029.8|1019.3|1029.8|1019.3|1029.8|1019.3|1029.8|1019.3|1
1653881240000|2022-05-30 03:27:20|1029.75|1019.25|1029.75|1019.25|1029.75|1019.25|1029.75|1019.25|1
1653881260000|2022-05-30 03:27:40|1029.73|1019.23|1029.75|1019.25|1029.75|1019.25|1029.73|1019.23|2
1653881270000|2022-05-30 03:27:50|1029.73|1019.23|1029.35|1018.85|1029.75|1019.25|1028.85|1018.35|12
1653881280000|2022-05-30 03:28:00|1029.75|1019.25|1029.83|1019.33|1029.83|1019.33|1029.66|1019.16|5
1653881290000|2022-05-30 03:28:10|1029.66|1019.16|1030.76|1020.26|1030.76|1020.26|1029.5|1019|24
1653881300000|2022-05-30 03:28:20|1030.75|1020.25|1030.95|1020.45|1031.6|1021.1|1030.75|1020.25|9
1653881310000|2022-05-30 03:28:30|1030.96|1020.46|1031.51|1021.01|1031.51|1021.01|1030.86|1020.36|11
1653881320000|2022-05-30 03:28:40|1031.65|1021.15|1030.97|1020.47|1031.65|1021.15|1030.91|1020.41|8
1653881330000|2022-05-30 03:28:50|1031|1020.5|1030.75|1020.25|1031.01|1020.51|1030.75|1020.25|16
1653881340000|2022-05-30 03:29:00|1030.92|1020.42|1030.79|1020.29|1030.92|1020.42|1030.52|1020.02|11
1653881350000|2022-05-30 03:29:10|1030.81|1020.31|1030.78|1020.28|1030.81|1020.31|1030.75|1020.25|4
1653881360000|2022-05-30 03:29:20|1030.8|1020.3|1031.75|1021.25|1031.81|1021.31|1030.8|1020.3|22
1653881370000|2022-05-30 03:29:30|1031.59|1021.09|1031.75|1021.25|1031.75|1021.25|1031.5|1021|9
1653881380000|2022-05-30 03:29:40|1031.59|1021.09|1031.06|1020.56|1031.59|1021.09|1031.06|1020.56|3
1653881390000|2022-05-30 03:29:50|1031.09|1020.59|1031.75|1021.25|1031.75|1021.25|1031.09|1020.59|3
1653881400000|2022-05-30 03:30:00|1031.53|1021.03|1031.75|1021.25|1031.75|1021.25|1031.51|1021.01|4
1653881410000|2022-05-30 03:30:10|1031.57|1021.07|1031.75|1021.25|1031.75|1021.25|1031.57|1021.07|3
1653881420000|2022-05-30 03:30:20|1031.74|1021.24|1031.74|1021.24|1031.74|1021.24|1031.74|1021.24|1
1653881430000|2022-05-30 03:30:30|1031.75|1021.25|1031.71|1021.21|1031.75|1021.25|1031.71|1021.21|2
1653881440000|2022-05-30 03:30:40|1031.64|1021.14|1031.7|1021.2|1031.75|1021.25|1031.59|1021.09|13
1653881450000|2022-05-30 03:30:50|1031.71|1021.21|1031.63|1021.13|1031.75|1021.25|1031.63|1021.13|13
1653881460000|2022-05-30 03:31:00|1031.67|1021.17|1031.71|1021.21|1031.72|1021.22|1031.63|1021.13|4
1653881480000|2022-05-30 03:31:20|1031.72|1021.22|1031.71|1021.21|1031.72|1021.22|1031.71|1021.21|2
1653881490000|2022-05-30 03:31:30|1031.7|1021.2|1031.69|1021.19|1031.71|1021.21|1031.65|1021.15|5
1653881500000|2022-05-30 03:31:40|1031.71|1021.21|1031.55|1021.05|1031.72|1021.22|1031.55|1021.05|10
1653881510000|2022-05-30 03:31:50|1031.71|1021.21|1030.96|1020.46|1031.71|1021.21|1030.81|1020.31|20
1653881520000|2022-05-30 03:32:00|1030.86|1020.36|1030.89|1020.39|1030.94|1020.44|1030.75|1020.25|6
1653881530000|2022-05-30 03:32:10|1030.9|1020.4|1031.75|1021.25|1031.75|1021.25|1030.87|1020.37|14
1653881540000|2022-05-30 03:32:20|1031.76|1021.26|1032.56|1022.06|1032.56|1022.06|1031.76|1021.26|11
1653881550000|2022-05-30 03:32:30|1032.54|1022.04|1032.5|1022|1032.54|1022.04|1032.44|1021.94|15
1653881560000|2022-05-30 03:32:40|1032.73|1022.23|1032.67|1022.17|1032.75|1022.25|1032.65|1022.15|7
1653881570000|2022-05-30 03:32:50|1032.56|1022.06|1031.89|1021.39|1032.56|1022.06|1031.89|1021.39|3
1653881590000|2022-05-30 03:33:10|1031.85|1021.35|1031.89|1021.39|1031.91|1021.41|1031.85|1021.35|6
1653881600000|2022-05-30 03:33:20|1031.85|1021.35|1031.89|1021.39|1031.96|1021.46|1031.85|1021.35|11
1653881610000|2022-05-30 03:33:30|1031.91|1021.41|1032.75|1022.25|1032.75|1022.25|1031.89|1021.39|15
1653881620000|2022-05-30 03:33:40|1032.58|1022.08|1032.39|1021.89|1032.63|1022.13|1032.39|1021.89|12
1653881630000|2022-05-30 03:33:50|1031.89|1021.39|1032.62|1022.12|1032.62|1022.12|1031.87|1021.37|5
1653881640000|2022-05-30 03:34:00|1032.64|1022.14|1032.67|1022.17|1032.67|1022.17|1032.64|1022.14|5
1653881650000|2022-05-30 03:34:10|1032.6|1022.1|1031.56|1021.06|1032.6|1022.1|1031.56|1021.06|15
1653881660000|2022-05-30 03:34:20|1031.82|1021.32|1031.44|1020.94|1032.05|1021.55|1030.86|1020.36|16
1653881670000|2022-05-30 03:34:30|1031.45|1020.95|1031.18|1020.68|1031.45|1020.95|1031.18|1020.68|8
1653881680000|2022-05-30 03:34:40|1031.16|1020.66|1031.16|1020.66|1031.16|1020.66|1031.16|1020.66|1
1653881690000|2022-05-30 03:34:50|1031.15|1020.65|1031.14|1020.64|1031.15|1020.65|1031.14|1020.64|2
1653881700000|2022-05-30 03:35:00|1031.17|1020.67|1031.14|1020.64|1031.23|1020.73|1031.11|1020.61|6
1653881710000|2022-05-30 03:35:10|1031.11|1020.61|1030.86|1020.36|1031.39|1020.89|1030.86|1020.36|9
1653881720000|2022-05-30 03:35:20|1030.96|1020.46|1031.74|1021.24|1031.75|1021.25|1030.86|1020.36|23
1653881730000|2022-05-30 03:35:30|1031.71|1021.21|1031.14|1020.64|1031.75|1021.25|1030.86|1020.36|24
1653881740000|2022-05-30 03:35:40|1031.07|1020.57|1030.83|1020.33|1031.13|1020.63|1030.81|1020.31|16
1653881750000|2022-05-30 03:35:50|1030.88|1020.38|1030.87|1020.37|1030.89|1020.39|1030.87|1020.37|3
1653881760000|2022-05-30 03:36:00|1030.86|1020.36|1030.88|1020.38|1030.88|1020.38|1030.86|1020.36|2
1653881770000|2022-05-30 03:36:10|1030.86|1020.36|1030.86|1020.36|1030.89|1020.39|1030.86|1020.36|7
1653881780000|2022-05-30 03:36:20|1030.89|1020.39|1030.23|1019.73|1030.89|1020.39|1030.04|1019.54|8
1653881790000|2022-05-30 03:36:30|1030.04|1019.54|1030.04|1019.54|1030.23|1019.73|1029.9|1019.4|10
1653881800000|2022-05-30 03:36:40|1029.98|1019.48|1029.98|1019.48|1029.98|1019.48|1029.88|1019.38|4
1653881810000|2022-05-30 03:36:50|1029.33|1018.83|1029.3|1018.8|1029.33|1018.83|1029.3|1018.8|2
1653881820000|2022-05-30 03:37:00|1029.75|1019.25|1029.75|1019.25|1029.75|1019.25|1029.75|1019.25|1
1653881870000|2022-05-30 03:37:50|1029.35|1018.85|1029.35|1018.85|1029.35|1018.85|1029.35|1018.85|1
1653881880000|2022-05-30 03:38:00|1029.75|1019.25|1028.76|1018.26|1029.75|1019.25|1028.72|1018.22|8
1653881890000|2022-05-30 03:38:10|1028.95|1018.45|1029.72|1019.22|1029.72|1019.22|1028.95|1018.45|10
1653881900000|2022-05-30 03:38:20|1029.73|1019.23|1029.84|1019.34|1029.84|1019.34|1029.73|1019.23|14
1653881910000|2022-05-30 03:38:30|1029.82|1019.32|1029.9|1019.4|1030.18|1019.68|1029.82|1019.32|20
1653881920000|2022-05-30 03:38:40|1030.02|1019.52|1029.89|1019.39|1030.18|1019.68|1029.86|1019.36|17
1653881930000|2022-05-30 03:38:50|1030.01|1019.51|1030.03|1019.53|1030.11|1019.61|1029.85|1019.35|26
1653881940000|2022-05-30 03:39:00|1030.05|1019.55|1030.06|1019.56|1030.2|1019.7|1029.97|1019.47|16
1653881950000|2022-05-30 03:39:10|1030.36|1019.86|1030.69|1020.19|1030.75|1020.25|1030.29|1019.79|12
1653881980000|2022-05-30 03:39:40|1030.7|1020.2|1030.96|1020.46|1031.17|1020.67|1030.7|1020.2|16
1653881990000|2022-05-30 03:39:50|1030.97|1020.47|1031.02|1020.52|1031.02|1020.52|1030.97|1020.47|6
1653882000000|2022-05-30 03:40:00|1031.03|1020.53|1030.85|1020.35|1031.03|1020.53|1030.85|1020.35|8
1653882010000|2022-05-30 03:40:10|1030.84|1020.34|1030.84|1020.34|1030.84|1020.34|1030.84|1020.34|1
1653882030000|2022-05-30 03:40:30|1030.85|1020.35|1030.91|1020.41|1030.91|1020.41|1030.85|1020.35|6
1653882040000|2022-05-30 03:40:40|1030.92|1020.42|1030.78|1020.28|1030.97|1020.47|1030.78|1020.28|13
1653882050000|2022-05-30 03:40:50|1030.75|1020.25|1030.83|1020.33|1031.06|1020.56|1030.75|1020.25|22
1653882060000|2022-05-30 03:41:00|1030.93|1020.43|1030.95|1020.45|1031.1|1020.6|1030.83|1020.33|7
1653882070000|2022-05-30 03:41:10|1031.73|1021.23|1031.79|1021.29|1031.79|1021.29|1031.73|1021.23|4
1653882090000|2022-05-30 03:41:30|1031.86|1021.36|1031.86|1021.36|1031.86|1021.36|1031.86|1021.36|1
1653882100000|2022-05-30 03:41:40|1031.79|1021.29|1031.84|1021.34|1031.84|1021.34|1031.79|1021.29|2
1653882110000|2022-05-30 03:41:50|1031.75|1021.25|1031.65|1021.15|1031.75|1021.25|1031.65|1021.15|2
1653882120000|2022-05-30 03:42:00|1031.4|1020.9|1031.63|1021.13|1031.75|1021.25|1031.4|1020.9|11
1653882130000|2022-05-30 03:42:10|1031.7|1021.2|1031.76|1021.26|1031.81|1021.31|1031.7|1021.2|12
1653882140000|2022-05-30 03:42:20|1031.8|1021.3|1031.84|1021.34|1031.85|1021.35|1031.76|1021.26|10
1653882150000|2022-05-30 03:42:30|1031.81|1021.31|1031.84|1021.34|1031.94|1021.44|1031.81|1021.31|15
1653882160000|2022-05-30 03:42:40|1031.91|1021.41|1031.84|1021.34|1031.93|1021.43|1031.84|1021.34|6
1653882170000|2022-05-30 03:42:50|1032.34|1021.84|1031.84|1021.34|1032.34|1021.84|1031.84|1021.34|4
1653882180000|2022-05-30 03:43:00|1032.14|1021.64|1031.84|1021.34|1032.14|1021.64|1031.84|1021.34|6
1653882190000|2022-05-30 03:43:10|1032.14|1021.64|1033.82|1023.32|1033.86|1023.36|1031.84|1021.34|23
1653882200000|2022-05-30 03:43:20|1033.78|1023.28|1033.75|1023.25|1034|1023.5|1033.69|1023.19|23
1653882210000|2022-05-30 03:43:30|1033.86|1023.36|1033.85|1023.35|1033.88|1023.38|1033.75|1023.25|15
1653882220000|2022-05-30 03:43:40|1033.84|1023.34|1033.75|1023.25|1033.84|1023.34|1033.75|1023.25|5
1653882230000|2022-05-30 03:43:50|1033.85|1023.35|1034.45|1023.95|1034.45|1023.95|1033.75|1023.25|21
1653882240000|2022-05-30 03:44:00|1034.4|1023.9|1033.7|1023.2|1034.75|1024.25|1033.4|1022.9|30
1653882250000|2022-05-30 03:44:10|1033.65|1023.15|1033.03|1022.53|1033.75|1023.25|1032.87|1022.37|18
1653882260000|2022-05-30 03:44:20|1032.87|1022.37|1032.93|1022.43|1033.03|1022.53|1032.87|1022.37|12
1653882270000|2022-05-30 03:44:30|1033.61|1023.11|1033.63|1023.13|1033.64|1023.14|1033.61|1023.11|7
1653882280000|2022-05-30 03:44:40|1033.61|1023.11|1033.62|1023.12|1033.62|1023.12|1033.61|1023.11|2
1653882290000|2022-05-30 03:44:50|1033.43|1022.93|1033.61|1023.11|1033.63|1023.13|1033.42|1022.92|14
1653882300000|2022-05-30 03:45:00|1033.62|1023.12|1033.69|1023.19|1033.69|1023.19|1032.87|1022.37|14
1653882320000|2022-05-30 03:45:20|1033.8|1023.3|1033.83|1023.33|1033.83|1023.33|1033.75|1023.25|3
1653882330000|2022-05-30 03:45:30|1033.75|1023.25|1033.88|1023.38|1034.22|1023.72|1033.75|1023.25|24
1653882340000|2022-05-30 03:45:40|1034.04|1023.54|1033.99|1023.49|1034.05|1023.55|1033.88|1023.38|11
1653882350000|2022-05-30 03:45:50|1033.89|1023.39|1033.87|1023.37|1033.89|1023.39|1033.87|1023.37|2
1653882360000|2022-05-30 03:46:00|1033.75|1023.25|1033.75|1023.25|1033.75|1023.25|1033.75|1023.25|1
1653882370000|2022-05-30 03:46:10|1033.38|1022.88|1033.29|1022.79|1033.38|1022.88|1033.29|1022.79|2
1653882380000|2022-05-30 03:46:20|1033.25|1022.75|1033.85|1023.35|1033.85|1023.35|1033.25|1022.75|12
1653882390000|2022-05-30 03:46:30|1033.86|1023.36|1033.9|1023.4|1033.99|1023.49|1033.8|1023.3|12
1653882400000|2022-05-30 03:46:40|1033.84|1023.34|1033.98|1023.48|1033.98|1023.48|1033.84|1023.34|6
1653882410000|2022-05-30 03:46:50|1034.48|1023.98|1035.35|1024.85|1035.4|1024.9|1034.48|1023.98|14
1653882420000|2022-05-30 03:47:00|1035.36|1024.86|1034.67|1024.17|1035.41|1024.91|1034.67|1024.17|18
1653882430000|2022-05-30 03:47:10|1034.66|1024.16|1035.24|1024.74|1035.25|1024.75|1034.61|1024.11|30
1653882440000|2022-05-30 03:47:20|1034.9|1024.4|1033.97|1023.47|1035.77|1025.27|1033.97|1023.47|33
1653882450000|2022-05-30 03:47:30|1033.8|1023.3|1033.19|1022.69|1034.1|1023.6|1033|1022.5|24
1653882460000|2022-05-30 03:47:40|1033.57|1023.07|1033.14|1022.64|1033.57|1023.07|1032.81|1022.31|18
1653882470000|2022-05-30 03:47:50|1032.9|1022.4|1033.12|1022.62|1033.21|1022.71|1032.85|1022.35|23
1653882480000|2022-05-30 03:48:00|1033.19|1022.69|1033.52|1023.02|1033.98|1023.48|1033.19|1022.69|27
1653882490000|2022-05-30 03:48:10|1033.47|1022.97|1032.78|1022.28|1033.47|1022.97|1032.71|1022.21|21
1653882500000|2022-05-30 03:48:20|1032.8|1022.3|1032.78|1022.28|1032.88|1022.38|1032.72|1022.22|27
1653882510000|2022-05-30 03:48:30|1032.81|1022.31|1032.66|1022.16|1032.81|1022.31|1032.24|1021.74|26
1653882520000|2022-05-30 03:48:40|1032.67|1022.17|1031.86|1021.36|1032.78|1022.28|1031.86|1021.36|23
1653882530000|2022-05-30 03:48:50|1031.94|1021.44|1030.97|1020.47|1031.94|1021.44|1030.97|1020.47|22
1653882540000|2022-05-30 03:49:00|1031.13|1020.63|1030.86|1020.36|1031.17|1020.67|1030.86|1020.36|19
1653882550000|2022-05-30 03:49:10|1030.84|1020.34|1030.86|1020.36|1030.89|1020.39|1030.84|1020.34|6
1653882570000|2022-05-30 03:49:30|1030.87|1020.37|1030.89|1020.39|1030.96|1020.46|1030.87|1020.37|6
1653882580000|2022-05-30 03:49:40|1031.14|1020.64|1030.9|1020.4|1031.14|1020.64|1030.89|1020.39|11
1653882590000|2022-05-30 03:49:50|1030.89|1020.39|1030.89|1020.39|1030.89|1020.39|1030.89|1020.39|1
1653882600000|2022-05-30 03:50:00|1030.92|1020.42|1030.92|1020.42|1030.92|1020.42|1030.92|1020.42|1
1653882640000|2022-05-30 03:50:40|1030.91|1020.41|1030.91|1020.41|1030.92|1020.42|1030.91|1020.41|3
1653882650000|2022-05-30 03:50:50|1030.96|1020.46|1030.64|1020.14|1030.96|1020.46|1030.27|1019.77|29
1653882660000|2022-05-30 03:51:00|1030.75|1020.25|1029.92|1019.42|1030.75|1020.25|1029.92|1019.42|13
1653882670000|2022-05-30 03:51:10|1030.07|1019.57|1030.07|1019.57|1030.16|1019.66|1029.95|1019.45|14
1653882680000|2022-05-30 03:51:20|1029.95|1019.45|1029.95|1019.45|1030.07|1019.57|1029.95|1019.45|5
1653882690000|2022-05-30 03:51:30|1029.94|1019.44|1029.96|1019.46|1029.96|1019.46|1029.94|1019.44|2
1653882700000|2022-05-30 03:51:40|1029.97|1019.47|1029.97|1019.47|1029.97|1019.47|1029.97|1019.47|1
1653882710000|2022-05-30 03:51:50|1029.96|1019.46|1029.94|1019.44|1029.96|1019.46|1029.94|1019.44|4
1653882720000|2022-05-30 03:52:00|1030|1019.5|1029.94|1019.44|1030|1019.5|1029.94|1019.44|2
1653882730000|2022-05-30 03:52:10|1030.02|1019.52|1030.65|1020.15|1030.65|1020.15|1030.02|1019.52|6
1653882740000|2022-05-30 03:52:20|1030.62|1020.12|1029.94|1019.44|1030.63|1020.13|1029.94|1019.44|6
1653882760000|2022-05-30 03:52:40|1030.07|1019.57|1029.94|1019.44|1030.07|1019.57|1029.94|1019.44|4
1653882770000|2022-05-30 03:52:50|1030.07|1019.57|1030.07|1019.57|1030.07|1019.57|1030.07|1019.57|1
1653882780000|2022-05-30 03:53:00|1029.94|1019.44|1030.64|1020.14|1030.81|1020.31|1029.94|1019.44|20
1653882790000|2022-05-30 03:53:10|1030.55|1020.05|1030.64|1020.14|1030.67|1020.17|1030.32|1019.82|12
1653882800000|2022-05-30 03:53:20|1030.67|1020.17|1031.64|1021.14|1031.75|1021.25|1030.57|1020.07|18
1653882810000|2022-05-30 03:53:30|1031.24|1020.74|1030.88|1020.38|1031.64|1021.14|1030.88|1020.38|11
1653882820000|2022-05-30 03:53:40|1031.06|1020.56|1030.88|1020.38|1031.06|1020.56|1030.88|1020.38|9
1653882830000|2022-05-30 03:53:50|1030.93|1020.43|1030.94|1020.44|1031.15|1020.65|1030.88|1020.38|9
1653882850000|2022-05-30 03:54:10|1030.86|1020.36|1030.25|1019.75|1030.89|1020.39|1029.91|1019.41|15
1653882860000|2022-05-30 03:54:20|1030.27|1019.77|1029.91|1019.41|1030.27|1019.77|1029.86|1019.36|10
1653882870000|2022-05-30 03:54:30|1029.94|1019.44|1029.93|1019.43|1030.27|1019.77|1029.91|1019.41|9
1653882880000|2022-05-30 03:54:40|1029.94|1019.44|1030|1019.5|1030|1019.5|1029.91|1019.41|10
1653882890000|2022-05-30 03:54:50|1029.97|1019.47|1029.94|1019.44|1029.97|1019.47|1029.94|1019.44|2
1653882900000|2022-05-30 03:55:00|1029.95|1019.45|1029.94|1019.44|1030.06|1019.56|1029.94|1019.44|8
1653882910000|2022-05-30 03:55:10|1030.06|1019.56|1029.94|1019.44|1030.06|1019.56|1029.94|1019.44|6
1653882920000|2022-05-30 03:55:20|1030.65|1020.15|1030.85|1020.35|1030.89|1020.39|1030.58|1020.08|21
1653882930000|2022-05-30 03:55:30|1030.75|1020.25|1031.75|1021.25|1031.75|1021.25|1030.75|1020.25|9
1653882940000|2022-05-30 03:55:40|1031.64|1021.14|1030.75|1020.25|1031.75|1021.25|1030.75|1020.25|11
1653882950000|2022-05-30 03:55:50|1030.83|1020.33|1030.47|1019.97|1030.84|1020.34|1030.32|1019.82|21
1653882960000|2022-05-30 03:56:00|1029.97|1019.47|1029.94|1019.44|1030.47|1019.97|1029.94|1019.44|4
1653882980000|2022-05-30 03:56:20|1029.95|1019.45|1030.19|1019.69|1030.19|1019.69|1029.94|1019.44|5
1653882990000|2022-05-30 03:56:30|1029.94|1019.44|1029.95|1019.45|1029.95|1019.45|1029.94|1019.44|4
1653883000000|2022-05-30 03:56:40|1029.94|1019.44|1029.94|1019.44|1029.94|1019.44|1029.94|1019.44|1
1653883010000|2022-05-30 03:56:50|1030.64|1020.14|1030.7|1020.2|1030.7|1020.2|1030.64|1020.14|3
1653883020000|2022-05-30 03:57:00|1030.75|1020.25|1030.7|1020.2|1030.75|1020.25|1030.7|1020.2|4
1653883030000|2022-05-30 03:57:10|1030.63|1020.13|1030.75|1020.25|1030.8|1020.3|1030.63|1020.13|17
1653883040000|2022-05-30 03:57:20|1030.63|1020.13|1030.59|1020.09|1030.75|1020.25|1030.19|1019.69|16
1653883050000|2022-05-30 03:57:30|1030.19|1019.69|1030.54|1020.04|1030.61|1020.11|1030.19|1019.69|10
1653883060000|2022-05-30 03:57:40|1030.55|1020.05|1029.84|1019.34|1030.58|1020.08|1029.44|1018.94|10
1653883070000|2022-05-30 03:57:50|1029.79|1019.29|1029.75|1019.25|1029.84|1019.34|1029.38|1018.88|20
1653883080000|2022-05-30 03:58:00|1029.76|1019.26|1030.55|1020.05|1030.55|1020.05|1029.76|1019.26|15
1653883090000|2022-05-30 03:58:10|1030.34|1019.84|1030.55|1020.05|1030.55|1020.05|1029.84|1019.34|8
1653883100000|2022-05-30 03:58:20|1030.56|1020.06|1030.56|1020.06|1030.56|1020.06|1030.56|1020.06|1
1653883130000|2022-05-30 03:58:50|1030.57|1020.07|1030.57|1020.07|1030.57|1020.07|1030.56|1020.06|3
1653883140000|2022-05-30 03:59:00|1030.58|1020.08|1030.44|1019.94|1030.61|1020.11|1029.91|1019.41|9
1653883150000|2022-05-30 03:59:10|1030.58|1020.08|1030.6|1020.1|1030.6|1020.1|1030.58|1020.08|2
1653883160000|2022-05-30 03:59:20|1030.61|1020.11|1030.61|1020.11|1030.61|1020.11|1030.61|1020.11|1
1653883170000|2022-05-30 03:59:30|1030.48|1019.98|1030.32|1019.82|1030.48|1019.98|1030.32|1019.82|2
1653883180000|2022-05-30 03:59:40|1030.75|1020.25|1030.63|1020.13|1030.75|1020.25|1030.46|1019.96|12
1653883190000|2022-05-30 03:59:50|1030.58|1020.08|1029.75|1019.25|1030.65|1020.15|1029.73|1019.23|10
1653883200000|2022-05-30 04:00:00|1030.25|1019.75|1030.76|1020.26|1030.79|1020.29|1030.25|1019.75|14
1653883210000|2022-05-30 04:00:10|1030.77|1020.27|1031.21|1020.71|1031.21|1020.71|1030.77|1020.27|20
1653883220000|2022-05-30 04:00:20|1031.52|1021.02|1031.75|1021.25|1031.75|1021.25|1031.4|1020.9|16
1653883230000|2022-05-30 04:00:30|1031.65|1021.15|1031.38|1020.88|1031.75|1021.25|1031.25|1020.75|12
1653883240000|2022-05-30 04:00:40|1031.25|1020.75|1029.82|1019.32|1031.36|1020.86|1029.12|1018.62|28
1653883250000|2022-05-30 04:00:50|1029.86|1019.36|1029.82|1019.32|1029.86|1019.36|1029.82|1019.32|2
1653883260000|2022-05-30 04:01:00|1029.83|1019.33|1029.82|1019.32|1029.83|1019.33|1029.82|1019.32|6
1653883270000|2022-05-30 04:01:10|1029.83|1019.33|1029.81|1019.31|1029.83|1019.33|1029.81|1019.31|3
1653883280000|2022-05-30 04:01:20|1029.82|1019.32|1029.82|1019.32|1029.82|1019.32|1029.82|1019.32|1
1653883290000|2022-05-30 04:01:30|1029.86|1019.36|1029.83|1019.33|1029.86|1019.36|1029.82|1019.32|3
1653883300000|2022-05-30 04:01:40|1029.82|1019.32|1029.82|1019.32|1029.82|1019.32|1029.82|1019.32|1
1653883310000|2022-05-30 04:01:50|1029.78|1019.28|1029.83|1019.33|1029.83|1019.33|1029.75|1019.25|8
1653883320000|2022-05-30 04:02:00|1029.75|1019.25|1029.82|1019.32|1029.83|1019.33|1029.75|1019.25|3
1653883330000|2022-05-30 04:02:10|1029.75|1019.25|1029.86|1019.36|1029.87|1019.37|1029.75|1019.25|8
1653883360000|2022-05-30 04:02:40|1029.87|1019.37|1029.82|1019.32|1029.87|1019.37|1029.73|1019.23|3
1653883380000|2022-05-30 04:03:00|1030.58|1020.08|1030.66|1020.16|1030.7|1020.2|1030.5|1020|11
1653883390000|2022-05-30 04:03:10|1030.58|1020.08|1030.6|1020.1|1030.6|1020.1|1030.41|1019.91|13
1653883400000|2022-05-30 04:03:20|1030.56|1020.06|1030.37|1019.87|1030.57|1020.07|1030.37|1019.87|5
1653883410000|2022-05-30 04:03:30|1029.87|1019.37|1031.41|1020.91|1031.79|1021.29|1029.82|1019.32|31
1653883420000|2022-05-30 04:03:40|1031.39|1020.89|1031.16|1020.66|1031.68|1021.18|1031.16|1020.66|23
1653883430000|2022-05-30 04:03:50|1031|1020.5|1031.06|1020.56|1031.8|1021.3|1031|1020.5|21
1653883440000|2022-05-30 04:04:00|1031.09|1020.59|1030.75|1020.25|1031.09|1020.59|1030.2|1019.7|28
1653883450000|2022-05-30 04:04:10|1030.72|1020.22|1030.65|1020.15|1030.94|1020.44|1030.5|1020|15
1653883460000|2022-05-30 04:04:20|1030.66|1020.16|1030.8|1020.3|1030.8|1020.3|1030.66|1020.16|17
1653883470000|2022-05-30 04:04:30|1030.81|1020.31|1030.87|1020.37|1030.87|1020.37|1030.79|1020.29|10
1653883480000|2022-05-30 04:04:40|1030.86|1020.36|1030.82|1020.32|1030.86|1020.36|1030.71|1020.21|15
1653883490000|2022-05-30 04:04:50|1030.73|1020.23|1030.73|1020.23|1030.74|1020.24|1030.73|1020.23|3
1653883500000|2022-05-30 04:05:00|1030.82|1020.32|1030.73|1020.23|1030.82|1020.32|1030.73|1020.23|4
1653883510000|2022-05-30 04:05:10|1030.54|1020.04|1030.6|1020.1|1030.63|1020.13|1029.99|1019.49|12
1653883520000|2022-05-30 04:05:20|1030.61|1020.11|1030.62|1020.12|1030.62|1020.12|1030.61|1020.11|2
1653883530000|2022-05-30 04:05:30|1030.61|1020.11|1031.34|1020.84|1031.35|1020.85|1030.52|1020.02|12
1653883540000|2022-05-30 04:05:40|1031.35|1020.85|1031.41|1020.91|1031.42|1020.92|1031.35|1020.85|7
1653883550000|2022-05-30 04:05:50|1031.42|1020.92|1030.96|1020.46|1031.7|1021.2|1030.78|1020.28|20
1653883560000|2022-05-30 04:06:00|1031.28|1020.78|1031.64|1021.14|1031.67|1021.17|1031.28|1020.78|8
1653883570000|2022-05-30 04:06:10|1031.62|1021.12|1030.79|1020.29|1031.64|1021.14|1030.72|1020.22|17
1653883580000|2022-05-30 04:06:20|1030.74|1020.24|1030.74|1020.24|1030.77|1020.27|1030.52|1020.02|7
1653883590000|2022-05-30 04:06:30|1030.72|1020.22|1029.79|1019.29|1030.72|1020.22|1029.78|1019.28|21
1653883600000|2022-05-30 04:06:40|1029.91|1019.41|1029.42|1018.92|1029.91|1019.41|1029.42|1018.92|20
1653883610000|2022-05-30 04:06:50|1029.35|1018.85|1029.42|1018.92|1029.53|1019.03|1029.35|1018.85|4
1653883620000|2022-05-30 04:07:00|1029.37|1018.87|1028.87|1018.37|1029.42|1018.92|1028.73|1018.23|15
1653883630000|2022-05-30 04:07:10|1028.83|1018.33|1027.75|1017.25|1028.97|1018.47|1027.75|1017.25|26
1653883640000|2022-05-30 04:07:20|1027.78|1017.28|1027.5|1017|1027.8|1017.3|1027|1016.5|16
1653883660000|2022-05-30 04:07:40|1027.75|1017.25|1027.75|1017.25|1027.75|1017.25|1027.75|1017.25|1
1653883670000|2022-05-30 04:07:50|1027.57|1017.07|1026.69|1016.19|1027.57|1017.07|1026.69|1016.19|5
1653883680000|2022-05-30 04:08:00|1026.75|1016.25|1026.95|1016.45|1027.66|1017.16|1026.75|1016.25|25
1653883690000|2022-05-30 04:08:10|1026.94|1016.44|1027.63|1017.13|1027.67|1017.17|1026.93|1016.43|19
1653883700000|2022-05-30 04:08:20|1027.57|1017.07|1027.55|1017.05|1027.57|1017.07|1026.91|1016.41|14
1653883710000|2022-05-30 04:08:30|1027.65|1017.15|1027.65|1017.15|1027.75|1017.25|1027.27|1016.77|8
1653883720000|2022-05-30 04:08:40|1027.66|1017.16|1027.68|1017.18|1027.69|1017.19|1027.55|1017.05|12
1653883730000|2022-05-30 04:08:50|1027.65|1017.15|1028.53|1018.03|1028.57|1018.07|1027.65|1017.15|28
1653883740000|2022-05-30 04:09:00|1028.54|1018.04|1027.76|1017.26|1028.54|1018.04|1027.75|1017.25|12
1653883760000|2022-05-30 04:09:20|1027.68|1017.18|1027.72|1017.22|1027.72|1017.22|1027.68|1017.18|2
1653883770000|2022-05-30 04:09:30|1027.75|1017.25|1027.75|1017.25|1027.75|1017.25|1027.67|1017.17|6
1653883780000|2022-05-30 04:09:40|1027.69|1017.19|1028.54|1018.04|1028.54|1018.04|1027.69|1017.19|21
1653883790000|2022-05-30 04:09:50|1028.57|1018.07|1028.63|1018.13|1028.64|1018.14|1028.45|1017.95|13
1653883800000|2022-05-30 04:10:00|1028.64|1018.14|1028.69|1018.19|1028.69|1018.19|1028.64|1018.14|6
1653883810000|2022-05-30 04:10:10|1028.66|1018.16|1028.57|1018.07|1028.66|1018.16|1028.56|1018.06|3
1653883820000|2022-05-30 04:10:20|1028.58|1018.08|1028.66|1018.16|1028.82|1018.32|1028.58|1018.08|12
1653883830000|2022-05-30 04:10:30|1028.57|1018.07|1028.62|1018.12|1028.75|1018.25|1028.45|1017.95|12
1653883840000|2022-05-30 04:10:40|1028.67|1018.17|1028.63|1018.13|1028.67|1018.17|1028.62|1018.12|3
1653883850000|2022-05-30 04:10:50|1028.64|1018.14|1028.68|1018.18|1028.68|1018.18|1028.63|1018.13|7
1653883860000|2022-05-30 04:11:00|1028.69|1018.19|1028.78|1018.28|1028.8|1018.3|1028.55|1018.05|11
1653883870000|2022-05-30 04:11:10|1028.83|1018.33|1028.61|1018.11|1028.9|1018.4|1028.61|1018.11|6
1653883880000|2022-05-30 04:11:20|1028.52|1018.02|1028.11|1017.61|1028.61|1018.11|1027.78|1017.28|16
1653883890000|2022-05-30 04:11:30|1027.92|1017.42|1027.8|1017.3|1028.42|1017.92|1027.62|1017.12|23
1653883900000|2022-05-30 04:11:40|1027.74|1017.24|1026.87|1016.37|1027.8|1017.3|1026.87|1016.37|16
1653883910000|2022-05-30 04:11:50|1027.37|1016.87|1027.09|1016.59|1027.44|1016.94|1027.02|1016.52|12
1653883920000|2022-05-30 04:12:00|1027.29|1016.79|1027.62|1017.12|1027.67|1017.17|1026.75|1016.25|24
1653883930000|2022-05-30 04:12:10|1027.75|1017.25|1027.49|1016.99|1027.75|1017.25|1027.21|1016.71|15
1653883940000|2022-05-30 04:12:20|1027.6|1017.1|1027.31|1016.81|1027.6|1017.1|1027.14|1016.64|17
1653883950000|2022-05-30 04:12:30|1027.53|1017.03|1027.62|1017.12|1027.75|1017.25|1027.17|1016.67|26
1653883960000|2022-05-30 04:12:40|1027.48|1016.98|1027.56|1017.06|1027.75|1017.25|1027.32|1016.82|12
1653883970000|2022-05-30 04:12:50|1027.57|1017.07|1027.25|1016.75|1027.75|1017.25|1027.25|1016.75|3
1653883980000|2022-05-30 04:13:00|1026.84|1016.34|1027.75|1017.25|1027.75|1017.25|1026.84|1016.34|13
1653883990000|2022-05-30 04:13:10|1027.59|1017.09|1027.67|1017.17|1027.67|1017.17|1027.42|1016.92|9
1653884000000|2022-05-30 04:13:20|1027.66|1017.16|1027.59|1017.09|1027.66|1017.16|1027.57|1017.07|6
1653884010000|2022-05-30 04:13:30|1027.6|1017.1|1027.55|1017.05|1027.6|1017.1|1027.37|1016.87|6
1653884020000|2022-05-30 04:13:40|1027.56|1017.06|1027.59|1017.09|1027.64|1017.14|1027.23|1016.73|18
1653884030000|2022-05-30 04:13:50|1027.54|1017.04|1027.62|1017.12|1027.62|1017.12|1027.18|1016.68|20
1653884040000|2022-05-30 04:14:00|1027.61|1017.11|1027.75|1017.25|1027.75|1017.25|1026.94|1016.44|19
1653884050000|2022-05-30 04:14:10|1027.25|1016.75|1026.87|1016.37|1027.25|1016.75|1026.77|1016.27|15
1653884060000|2022-05-30 04:14:20|1026.88|1016.38|1026.91|1016.41|1027.01|1016.51|1026.88|1016.38|10
1653884070000|2022-05-30 04:14:30|1027.41|1016.91|1027.07|1016.57|1027.41|1016.91|1026.86|1016.36|8
1653884080000|2022-05-30 04:14:40|1027.12|1016.62|1026.83|1016.33|1027.12|1016.62|1026.76|1016.26|23
1653884090000|2022-05-30 04:14:50|1026.84|1016.34|1026.83|1016.33|1027|1016.5|1026.82|1016.32|16
1653884100000|2022-05-30 04:15:00|1026.84|1016.34|1027.36|1016.86|1027.36|1016.86|1026.78|1016.28|9
1653884110000|2022-05-30 04:15:10|1027.1|1016.6|1026.85|1016.35|1027.34|1016.84|1026.82|1016.32|19
1653884120000|2022-05-30 04:15:20|1026.81|1016.31|1026.88|1016.38|1026.88|1016.38|1026.81|1016.31|7
1653884130000|2022-05-30 04:15:30|1026.89|1016.39|1027.43|1016.93|1027.64|1017.14|1026.89|1016.39|15
1653884140000|2022-05-30 04:15:40|1027.44|1016.94|1027.62|1017.12|1027.62|1017.12|1027.28|1016.78|10
1653884150000|2022-05-30 04:15:50|1027.51|1017.01|1027.39|1016.89|1027.75|1017.25|1027.39|1016.89|8
1653884160000|2022-05-30 04:16:00|1027.41|1016.91|1027.34|1016.84|1027.45|1016.95|1027.22|1016.72|17
1653884170000|2022-05-30 04:16:10|1027.31|1016.81|1026.81|1016.31|1027.35|1016.85|1026.81|1016.31|11
1653884180000|2022-05-30 04:16:20|1026.82|1016.32|1027.09|1016.59|1027.6|1017.1|1026.81|1016.31|15
1653884190000|2022-05-30 04:16:30|1026.89|1016.39|1026.76|1016.26|1027.08|1016.58|1026.75|1016.25|18
1653884200000|2022-05-30 04:16:40|1026.75|1016.25|1026.75|1016.25|1026.75|1016.25|1026.75|1016.25|1
1653884210000|2022-05-30 04:16:50|1026.74|1016.24|1026.74|1016.24|1026.76|1016.26|1026.74|1016.24|8
1653884220000|2022-05-30 04:17:00|1026.75|1016.25|1026.75|1016.25|1026.75|1016.25|1026.74|1016.24|5
1653884230000|2022-05-30 04:17:10|1026.74|1016.24|1026.75|1016.25|1027.59|1017.09|1026.74|1016.24|16
1653884240000|2022-05-30 04:17:20|1026.8|1016.3|1026.76|1016.26|1026.86|1016.36|1026.74|1016.24|8
1653884260000|2022-05-30 04:17:40|1026.81|1016.31|1026.76|1016.26|1026.86|1016.36|1026.76|1016.26|5
1653884270000|2022-05-30 04:17:50|1026.8|1016.3|1026.91|1016.41|1026.93|1016.43|1026.8|1016.3|4
1653884280000|2022-05-30 04:18:00|1026.93|1016.43|1027.71|1017.21|1027.72|1017.22|1026.93|1016.43|8
1653884290000|2022-05-30 04:18:10|1027.74|1017.24|1027.76|1017.26|1027.79|1017.29|1027.74|1017.24|8
1653884300000|2022-05-30 04:18:20|1027.7|1017.2|1028.54|1018.04|1028.54|1018.04|1027.7|1017.2|16
1653884310000|2022-05-30 04:18:30|1028.56|1018.06|1028.61|1018.11|1028.75|1018.25|1028.46|1017.96|17
1653884320000|2022-05-30 04:18:40|1028.63|1018.13|1027.8|1017.3|1028.63|1018.13|1027.63|1017.13|24
1653884330000|2022-05-30 04:18:50|1028.3|1017.8|1028.75|1018.25|1028.8|1018.3|1028.3|1017.8|23
1653884350000|2022-05-30 04:19:10|1028.63|1018.13|1027.83|1017.33|1028.63|1018.13|1027.83|1017.33|5
1653884360000|2022-05-30 04:19:20|1027.75|1017.25|1027.6|1017.1|1027.75|1017.25|1027.51|1017.01|3
1653884370000|2022-05-30 04:19:30|1027.5|1017|1027.24|1016.74|1027.53|1017.03|1027.24|1016.74|8
1653884380000|2022-05-30 04:19:40|1027.53|1017.03|1026.97|1016.47|1027.53|1017.03|1026.97|1016.47|11
1653884400000|2022-05-30 04:20:00|1026.75|1016.25|1027.75|1017.25|1027.75|1017.25|1026.75|1016.25|4
1653884410000|2022-05-30 04:20:10|1027.38|1016.88|1027.75|1017.25|1027.75|1017.25|1027.38|1016.88|8
1653884420000|2022-05-30 04:20:20|1027.52|1017.02|1027.75|1017.25|1027.75|1017.25|1027.52|1017.02|2
1653884430000|2022-05-30 04:20:30|1027.31|1016.81|1027.31|1016.81|1027.37|1016.87|1027.11|1016.61|7
1653884440000|2022-05-30 04:20:40|1027.34|1016.84|1026.84|1016.34|1027.35|1016.85|1026.84|1016.34|8
1653884450000|2022-05-30 04:20:50|1026.99|1016.49|1026.8|1016.3|1026.99|1016.49|1026.77|1016.27|12
1653884460000|2022-05-30 04:21:00|1026.75|1016.25|1027.75|1017.25|1027.75|1017.25|1026.7|1016.2|17
1653884470000|2022-05-30 04:21:10|1027.7|1017.2|1027.69|1017.19|1027.71|1017.21|1027.69|1017.19|4
1653884480000|2022-05-30 04:21:20|1027.7|1017.2|1027.72|1017.22|1027.72|1017.22|1027.69|1017.19|5
1653884490000|2022-05-30 04:21:30|1027.73|1017.23|1027.75|1017.25|1027.81|1017.31|1027.73|1017.23|5
1653884500000|2022-05-30 04:21:40|1027.7|1017.2|1027.75|1017.25|1027.75|1017.25|1027.7|1017.2|7
1653884530000|2022-05-30 04:22:10|1027.77|1017.27|1027.82|1017.32|1027.82|1017.32|1027.75|1017.25|3
1653884540000|2022-05-30 04:22:20|1027.8|1017.3|1027.77|1017.27|1027.8|1017.3|1027.75|1017.25|3
1653884550000|2022-05-30 04:22:30|1027.75|1017.25|1027.75|1017.25|1027.75|1017.25|1027.75|1017.25|1
1653884560000|2022-05-30 04:22:40|1027.78|1017.28|1027.75|1017.25|1027.78|1017.28|1027.75|1017.25|2
1653884580000|2022-05-30 04:23:00|1027.74|1017.24|1027.77|1017.27|1027.77|1017.27|1027.74|1017.24|3
1653884590000|2022-05-30 04:23:10|1027.83|1017.33|1027.87|1017.37|1027.87|1017.37|1027.83|1017.33|6
1653884600000|2022-05-30 04:23:20|1027.83|1017.33|1027.83|1017.33|1027.9|1017.4|1027.83|1017.33|17
1653884610000|2022-05-30 04:23:30|1027.84|1017.34|1027.92|1017.42|1027.92|1017.42|1027.84|1017.34|9
1653884620000|2022-05-30 04:23:40|1027.93|1017.43|1027.83|1017.33|1027.98|1017.48|1027.83|1017.33|8
1653884630000|2022-05-30 04:23:50|1027.78|1017.28|1027.88|1017.38|1027.88|1017.38|1027.78|1017.28|5
1653884640000|2022-05-30 04:24:00|1027.92|1017.42|1028.75|1018.25|1028.8|1018.3|1027.92|1017.42|17
1653884650000|2022-05-30 04:24:10|1028.8|1018.3|1027.82|1017.32|1028.8|1018.3|1027.75|1017.25|26
1653884660000|2022-05-30 04:24:20|1027.75|1017.25|1027.74|1017.24|1027.97|1017.47|1027.74|1017.24|14
1653884670000|2022-05-30 04:24:30|1027.75|1017.25|1027.75|1017.25|1027.75|1017.25|1027.75|1017.25|1
1653884690000|2022-05-30 04:24:50|1027.74|1017.24|1027.79|1017.29|1027.88|1017.38|1027.74|1017.24|4
1653884700000|2022-05-30 04:25:00|1027.94|1017.44|1027.96|1017.46|1028.01|1017.51|1027.76|1017.26|17
1653884710000|2022-05-30 04:25:10|1027.94|1017.44|1028.57|1018.07|1028.7|1018.2|1027.75|1017.25|17
1653884720000|2022-05-30 04:25:20|1028.7|1018.2|1028.9|1018.4|1028.92|1018.42|1028.7|1018.2|11
1653884730000|2022-05-30 04:25:30|1028.79|1018.29|1028.78|1018.28|1029.12|1018.62|1028.75|1018.25|20
1653884740000|2022-05-30 04:25:40|1028.94|1018.44|1028.81|1018.31|1028.94|1018.44|1028.75|1018.25|8
1653884750000|2022-05-30 04:25:50|1028.82|1018.32|1028.81|1018.31|1028.82|1018.32|1028.81|1018.31|2
1653884760000|2022-05-30 04:26:00|1029.06|1018.56|1028.81|1018.31|1029.06|1018.56|1028.37|1017.87|10
1653884770000|2022-05-30 04:26:10|1028.37|1017.87|1027.76|1017.26|1028.51|1018.01|1027.76|1017.26|16
1653884780000|2022-05-30 04:26:20|1027.75|1017.25|1027.76|1017.26|1027.76|1017.26|1027.75|1017.25|2
1653884790000|2022-05-30 04:26:30|1027.78|1017.28|1027.77|1017.27|1027.79|1017.29|1027.77|1017.27|5
1653884800000|2022-05-30 04:26:40|1027.78|1017.28|1027.77|1017.27|1027.92|1017.42|1027.77|1017.27|4
1653884810000|2022-05-30 04:26:50|1027.92|1017.42|1028.08|1017.58|1028.08|1017.58|1027.77|1017.27|9
1653884820000|2022-05-30 04:27:00|1028.22|1017.72|1028.68|1018.18|1028.83|1018.33|1027.86|1017.36|20
1653884850000|2022-05-30 04:27:30|1028.81|1018.31|1028.81|1018.31|1028.81|1018.31|1028.81|1018.31|1
1653884860000|2022-05-30 04:27:40|1028.75|1018.25|1028.75|1018.25|1028.84|1018.34|1028.75|1018.25|9
1653884870000|2022-05-30 04:27:50|1028.74|1018.24|1028.73|1018.23|1028.75|1018.25|1028.72|1018.22|4
1653884880000|2022-05-30 04:28:00|1028.75|1018.25|1028.75|1018.25|1028.8|1018.3|1028.7|1018.2|11
1653884890000|2022-05-30 04:28:10|1028.76|1018.26|1029.35|1018.85|1029.35|1018.85|1028.76|1018.26|9
1653884900000|2022-05-30 04:28:20|1029.25|1018.75|1029.35|1018.85|1029.35|1018.85|1029.25|1018.75|2
1653884910000|2022-05-30 04:28:30|1029.29|1018.79|1028.78|1018.28|1029.29|1018.79|1028.73|1018.23|19
1653884920000|2022-05-30 04:28:40|1029.28|1018.78|1029.25|1018.75|1029.31|1018.81|1029.04|1018.54|15
1653884930000|2022-05-30 04:28:50|1029.26|1018.76|1029.36|1018.86|1029.36|1018.86|1029.23|1018.73|15
1653884940000|2022-05-30 04:29:00|1029.26|1018.76|1028.75|1018.25|1029.26|1018.76|1028.45|1017.95|11
1653884950000|2022-05-30 04:29:10|1028.4|1017.9|1028.4|1017.9|1028.41|1017.91|1028.38|1017.88|6
1653884960000|2022-05-30 04:29:20|1028.41|1017.91|1028.41|1017.91|1028.43|1017.93|1028.38|1017.88|10
1653884970000|2022-05-30 04:29:30|1028.39|1017.89|1027.89|1017.39|1028.39|1017.89|1027.86|1017.36|8
1653884980000|2022-05-30 04:29:40|1027.9|1017.4|1028.08|1017.58|1028.08|1017.58|1027.89|1017.39|6
1653884990000|2022-05-30 04:29:50|1027.89|1017.39|1027.8|1017.3|1027.89|1017.39|1027.79|1017.29|7
1653885000000|2022-05-30 04:30:00|1027.83|1017.33|1027.79|1017.29|1028.02|1017.52|1027.79|1017.29|6
1653885010000|2022-05-30 04:30:10|1027.75|1017.25|1027.75|1017.25|1027.75|1017.25|1027.75|1017.25|1
1653885030000|2022-05-30 04:30:30|1027.84|1017.34|1027.76|1017.26|1027.84|1017.34|1027.72|1017.22|12
1653885040000|2022-05-30 04:30:40|1027.77|1017.27|1027.79|1017.29|1027.79|1017.29|1027.72|1017.22|4
1653885050000|2022-05-30 04:30:50|1027.72|1017.22|1027.82|1017.32|1027.82|1017.32|1027.72|1017.22|2
1653885060000|2022-05-30 04:31:00|1027.72|1017.22|1027.75|1017.25|1027.84|1017.34|1027.7|1017.2|6
1653885070000|2022-05-30 04:31:10|1027.83|1017.33|1027.43|1016.93|1027.83|1017.33|1027.39|1016.89|17
1653885080000|2022-05-30 04:31:20|1027.41|1016.91|1027.41|1016.91|1027.43|1016.93|1027.38|1016.88|10
1653885090000|2022-05-30 04:31:30|1027.43|1016.93|1027.62|1017.12|1027.62|1017.12|1027.41|1016.91|5
1653885100000|2022-05-30 04:31:40|1027.43|1016.93|1027.75|1017.25|1027.75|1017.25|1027.43|1016.93|5
1653885110000|2022-05-30 04:31:50|1027.59|1017.09|1027.63|1017.13|1027.76|1017.26|1027.43|1016.93|19
1653885120000|2022-05-30 04:32:00|1027.75|1017.25|1027.32|1016.82|1027.75|1017.25|1027.25|1016.75|20
1653885130000|2022-05-30 04:32:10|1027.25|1016.75|1026.89|1016.39|1027.4|1016.9|1026.89|1016.39|15
1653885140000|2022-05-30 04:32:20|1027.39|1016.89|1027.79|1017.29|1027.8|1017.3|1027.39|1016.89|8
1653885150000|2022-05-30 04:32:30|1027.78|1017.28|1027.81|1017.31|1027.81|1017.31|1027.78|1017.28|3
1653885160000|2022-05-30 04:32:40|1027.86|1017.36|1025.97|1015.47|1027.86|1017.36|1025.97|1015.47|18
1653885170000|2022-05-30 04:32:50|1026.47|1015.97|1026.75|1016.25|1026.75|1016.25|1026|1015.5|3
1653885180000|2022-05-30 04:33:00|1026.82|1016.32|1025.91|1015.41|1026.82|1016.32|1025.91|1015.41|13
1653885190000|2022-05-30 04:33:10|1025.94|1015.44|1025.85|1015.35|1026.5|1016|1025.85|1015.35|25
1653885200000|2022-05-30 04:33:20|1025.82|1015.32|1025.71|1015.21|1025.96|1015.46|1025.71|1015.21|22
1653885210000|2022-05-30 04:33:30|1025.83|1015.33|1025.42|1014.92|1025.83|1015.33|1025.42|1014.92|4
1653885220000|2022-05-30 04:33:40|1025.83|1015.33|1025.79|1015.29|1025.83|1015.33|1025.77|1015.27|5
1653885230000|2022-05-30 04:33:50|1025.83|1015.33|1025.79|1015.29|1025.83|1015.33|1025.79|1015.29|6
1653885240000|2022-05-30 04:34:00|1025.83|1015.33|1025.82|1015.32|1025.83|1015.33|1025.79|1015.29|12
1653885250000|2022-05-30 04:34:10|1025.79|1015.29|1025.8|1015.3|1025.82|1015.32|1025.79|1015.29|6
1653885260000|2022-05-30 04:34:20|1025.81|1015.31|1025.81|1015.31|1025.81|1015.31|1025.81|1015.31|1
1653885270000|2022-05-30 04:34:30|1025.8|1015.3|1025.83|1015.33|1025.86|1015.36|1025.71|1015.21|11
1653885280000|2022-05-30 04:34:40|1025.53|1015.03|1024.84|1014.34|1025.83|1015.33|1024.84|1014.34|12
1653885290000|2022-05-30 04:34:50|1025.02|1014.52|1026.33|1015.83|1026.36|1015.86|1024.98|1014.48|23
1653885300000|2022-05-30 04:35:00|1026.49|1015.99|1026.51|1016.01|1026.56|1016.06|1025.81|1015.31|15
1653885310000|2022-05-30 04:35:10|1026.34|1015.84|1026.43|1015.93|1026.51|1016.01|1026.31|1015.81|17
1653885320000|2022-05-30 04:35:20|1026.44|1015.94|1026.55|1016.05|1026.56|1016.06|1026.25|1015.75|13
1653885330000|2022-05-30 04:35:30|1026.56|1016.06|1026.58|1016.08|1026.59|1016.09|1026.45|1015.95|5
1653885340000|2022-05-30 04:35:40|1025.85|1015.35|1025.94|1015.44|1025.97|1015.47|1025.85|1015.35|5
1653885350000|2022-05-30 04:35:50|1025.84|1015.34|1025.91|1015.41|1025.93|1015.43|1025.84|1015.34|5
1653885360000|2022-05-30 04:36:00|1025.92|1015.42|1025.92|1015.42|1026.12|1015.62|1025.91|1015.41|7
1653885370000|2022-05-30 04:36:10|1025.95|1015.45|1025.98|1015.48|1026.02|1015.52|1025.93|1015.43|8
1653885380000|2022-05-30 04:36:20|1026.01|1015.51|1026.02|1015.52|1026.02|1015.52|1026.01|1015.51|2
1653885390000|2022-05-30 04:36:30|1026.01|1015.51|1025.97|1015.47|1026.01|1015.51|1025.9|1015.4|8
1653885400000|2022-05-30 04:36:40|1026|1015.5|1025.9|1015.4|1026|1015.5|1025.84|1015.34|11
1653885410000|2022-05-30 04:36:50|1025.92|1015.42|1025.81|1015.31|1025.98|1015.48|1025.81|1015.31|4
1653885420000|2022-05-30 04:37:00|1025.98|1015.48|1025.98|1015.48|1025.98|1015.48|1025.98|1015.48|1
1653885430000|2022-05-30 04:37:10|1026.07|1015.57|1025.98|1015.48|1026.07|1015.57|1025.98|1015.48|2
1653885460000|2022-05-30 04:37:40|1025.99|1015.49|1025.98|1015.48|1026.03|1015.53|1025.98|1015.48|4
1653885480000|2022-05-30 04:38:00|1025.99|1015.49|1026.67|1016.17|1026.69|1016.19|1025.99|1015.49|7
1653885490000|2022-05-30 04:38:10|1026.69|1016.19|1026.8|1016.3|1026.8|1016.3|1026.69|1016.19|5
1653885500000|2022-05-30 04:38:20|1026.69|1016.19|1026.75|1016.25|1026.8|1016.3|1026.69|1016.19|7
1653885510000|2022-05-30 04:38:30|1026.88|1016.38|1026.9|1016.4|1026.9|1016.4|1026.75|1016.25|11
1653885520000|2022-05-30 04:38:40|1026.75|1016.25|1026.75|1016.25|1026.83|1016.33|1026.75|1016.25|11
1653885530000|2022-05-30 04:38:50|1026.72|1016.22|1026.75|1016.25|1026.78|1016.28|1026.6|1016.1|11
1653885540000|2022-05-30 04:39:00|1026.78|1016.28|1026.75|1016.25|1027|1016.5|1026.75|1016.25|6
1653885550000|2022-05-30 04:39:10|1026.78|1016.28|1026.78|1016.28|1026.78|1016.28|1026.78|1016.28|1
1653885560000|2022-05-30 04:39:20|1026.75|1016.25|1026.75|1016.25|1026.75|1016.25|1026.75|1016.25|1
1653885570000|2022-05-30 04:39:30|1026.8|1016.3|1026.72|1016.22|1026.82|1016.32|1026.72|1016.22|5
1653885580000|2022-05-30 04:39:40|1026.73|1016.23|1026.8|1016.3|1026.8|1016.3|1026.73|1016.23|3
1653885590000|2022-05-30 04:39:50|1026.79|1016.29|1026.8|1016.3|1026.8|1016.3|1026.79|1016.29|2
1653885600000|2022-05-30 04:40:00|1026.81|1016.31|1026.8|1016.3|1026.81|1016.31|1026.8|1016.3|2
1653885610000|2022-05-30 04:40:10|1026.81|1016.31|1026.81|1016.31|1026.81|1016.31|1026.75|1016.25|8
1653885620000|2022-05-30 04:40:20|1026.8|1016.3|1026.8|1016.3|1026.95|1016.45|1026.75|1016.25|18
1653885630000|2022-05-30 04:40:30|1026.98|1016.48|1026.8|1016.3|1026.98|1016.48|1026.75|1016.25|10
1653885640000|2022-05-30 04:40:40|1026.86|1016.36|1026.79|1016.29|1026.86|1016.36|1026.75|1016.25|13
1653885650000|2022-05-30 04:40:50|1026.8|1016.3|1026.79|1016.29|1026.93|1016.43|1026.75|1016.25|13
1653885660000|2022-05-30 04:41:00|1026.8|1016.3|1026.79|1016.29|1026.8|1016.3|1026.79|1016.29|2
1653885670000|2022-05-30 04:41:10|1026.82|1016.32|1026.82|1016.32|1026.82|1016.32|1026.82|1016.32|1
1653885710000|2022-05-30 04:41:50|1026.75|1016.25|1026.83|1016.33|1026.83|1016.33|1026.75|1016.25|2
1653885720000|2022-05-30 04:42:00|1026.75|1016.25|1025.89|1015.39|1026.75|1016.25|1025.89|1015.39|5
1653885730000|2022-05-30 04:42:10|1025.87|1015.37|1025.87|1015.37|1025.87|1015.37|1025.87|1015.37|1
1653885740000|2022-05-30 04:42:20|1025.93|1015.43|1025.9|1015.4|1025.99|1015.49|1025.9|1015.4|5
1653885750000|2022-05-30 04:42:30|1025.87|1015.37|1025.88|1015.38|1026.17|1015.67|1025.87|1015.37|16
1653885760000|2022-05-30 04:42:40|1025.94|1015.44|1025.94|1015.44|1026.04|1015.54|1025.94|1015.44|7
1653885770000|2022-05-30 04:42:50|1025.96|1015.46|1025.87|1015.37|1025.96|1015.46|1025.87|1015.37|3
1653885790000|2022-05-30 04:43:10|1025.88|1015.38|1025.95|1015.45|1025.99|1015.49|1025.87|1015.37|9
1653885800000|2022-05-30 04:43:20|1025.87|1015.37|1025.99|1015.49|1026.03|1015.53|1025.87|1015.37|13
1653885810000|2022-05-30 04:43:30|1025.88|1015.38|1025.87|1015.37|1025.98|1015.48|1025.87|1015.37|9
1653885820000|2022-05-30 04:43:40|1025.9|1015.4|1025.88|1015.38|1025.96|1015.46|1025.87|1015.37|11
1653885830000|2022-05-30 04:43:50|1025.89|1015.39|1026|1015.5|1026.17|1015.67|1025.88|1015.38|16
1653885840000|2022-05-30 04:44:00|1025.93|1015.43|1025.9|1015.4|1026.13|1015.63|1025.9|1015.4|8
1653885850000|2022-05-30 04:44:10|1026.02|1015.52|1025.87|1015.37|1026.02|1015.52|1025.87|1015.37|11
1653885860000|2022-05-30 04:44:20|1026|1015.5|1025.99|1015.49|1026.16|1015.66|1025.91|1015.41|9
1653885870000|2022-05-30 04:44:30|1026.16|1015.66|1026.29|1015.79|1026.29|1015.79|1025.99|1015.49|9
1653885880000|2022-05-30 04:44:40|1026.39|1015.89|1026.33|1015.83|1026.39|1015.89|1025.95|1015.45|15
1653885890000|2022-05-30 04:44:50|1026.27|1015.77|1026.01|1015.51|1026.27|1015.77|1025.98|1015.48|3
1653885900000|2022-05-30 04:45:00|1025.98|1015.48|1025.87|1015.37|1026.3|1015.8|1025.87|1015.37|13
1653885910000|2022-05-30 04:45:10|1025.83|1015.33|1025.81|1015.31|1025.93|1015.43|1025.42|1014.92|22
1653885920000|2022-05-30 04:45:20|1025.89|1015.39|1025.84|1015.34|1025.89|1015.39|1025.83|1015.33|8
1653885930000|2022-05-30 04:45:30|1025.85|1015.35|1025.43|1014.93|1026.08|1015.58|1025.43|1014.93|14
1653885940000|2022-05-30 04:45:40|1025.39|1014.89|1025.39|1014.89|1025.39|1014.89|1025.34|1014.84|3
1653885950000|2022-05-30 04:45:50|1025.42|1014.92|1025.83|1015.33|1025.83|1015.33|1025.42|1014.92|4
1653885960000|2022-05-30 04:46:00|1025.84|1015.34|1025.79|1015.29|1025.84|1015.34|1025.75|1015.25|13
1653885970000|2022-05-30 04:46:10|1025.8|1015.3|1025.8|1015.3|1025.8|1015.3|1025.8|1015.3|1
1653885990000|2022-05-30 04:46:30|1025.79|1015.29|1024.75|1014.25|1025.79|1015.29|1024.75|1014.25|8
1653886000000|2022-05-30 04:46:40|1024.8|1014.3|1024.9|1014.4|1024.96|1014.46|1024.75|1014.25|20
1653886010000|2022-05-30 04:46:50|1024.87|1014.37|1024.78|1014.28|1024.87|1014.37|1024.74|1014.24|21
1653886020000|2022-05-30 04:47:00|1024.75|1014.25|1024.74|1014.24|1024.79|1014.29|1024.74|1014.24|11
1653886030000|2022-05-30 04:47:10|1024.75|1014.25|1024.73|1014.23|1024.75|1014.25|1024.71|1014.21|14
1653886040000|2022-05-30 04:47:20|1024.76|1014.26|1024.78|1014.28|1024.78|1014.28|1024.76|1014.26|2
1653886050000|2022-05-30 04:47:30|1024.79|1014.29|1024.88|1014.38|1024.93|1014.43|1024.73|1014.23|18
1653886060000|2022-05-30 04:47:40|1024.83|1014.33|1024.75|1014.25|1024.88|1014.38|1024.75|1014.25|10
1653886070000|2022-05-30 04:47:50|1024.8|1014.3|1024.75|1014.25|1024.8|1014.3|1024.75|1014.25|2
1653886080000|2022-05-30 04:48:00|1024.74|1014.24|1024.74|1014.24|1024.75|1014.25|1024.74|1014.24|5
1653886090000|2022-05-30 04:48:10|1024.75|1014.25|1024.79|1014.29|1024.79|1014.29|1024.75|1014.25|3
1653886100000|2022-05-30 04:48:20|1024.8|1014.3|1024.26|1013.76|1025.3|1014.8|1024.26|1013.76|7
1653886110000|2022-05-30 04:48:30|1024.12|1013.62|1024.21|1013.71|1024.46|1013.96|1023.75|1013.25|17
1653886120000|2022-05-30 04:48:40|1024.31|1013.81|1024.31|1013.81|1024.36|1013.86|1024.21|1013.71|7
1653886130000|2022-05-30 04:48:50|1024.26|1013.76|1024.25|1013.75|1024.51|1014.01|1024.25|1013.75|10
1653886140000|2022-05-30 04:49:00|1024.51|1014.01|1024.21|1013.71|1024.51|1014.01|1024.21|1013.71|9
1653886150000|2022-05-30 04:49:10|1024.37|1013.87|1024.21|1013.71|1024.37|1013.87|1024.21|1013.71|2
1653886170000|2022-05-30 04:49:30|1024.29|1013.79|1024.26|1013.76|1024.29|1013.79|1024.26|1013.76|2
1653886180000|2022-05-30 04:49:40|1024.41|1013.91|1024.41|1013.91|1024.41|1013.91|1024.41|1013.91|1
1653886200000|2022-05-30 04:50:00|1024.21|1013.71|1024.21|1013.71|1024.21|1013.71|1024.21|1013.71|1
1653886210000|2022-05-30 04:50:10|1024.27|1013.77|1024.25|1013.75|1024.27|1013.77|1024.25|1013.75|2
1653886220000|2022-05-30 04:50:20|1024.24|1013.74|1024.25|1013.75|1024.26|1013.76|1024.24|1013.74|4
1653886230000|2022-05-30 04:50:30|1024.21|1013.71|1024.21|1013.71|1024.21|1013.71|1024.21|1013.71|1
1653886240000|2022-05-30 04:50:40|1023.75|1013.25|1023.86|1013.36|1023.86|1013.36|1023.75|1013.25|2
1653886250000|2022-05-30 04:50:50|1023.89|1013.39|1023.9|1013.4|1024.07|1013.57|1023.89|1013.39|5
1653886260000|2022-05-30 04:51:00|1024.07|1013.57|1024.78|1014.28|1024.8|1014.3|1023.88|1013.38|9
1653886270000|2022-05-30 04:51:10|1024.73|1014.23|1024.73|1014.23|1024.8|1014.3|1024.73|1014.23|12
1653886280000|2022-05-30 04:51:20|1024.75|1014.25|1024.74|1014.24|1024.78|1014.28|1024.73|1014.23|8
1653886300000|2022-05-30 04:51:40|1024.72|1014.22|1024.72|1014.22|1024.72|1014.22|1024.72|1014.22|1
1653886310000|2022-05-30 04:51:50|1024.69|1014.19|1024.71|1014.21|1024.75|1014.25|1024.59|1014.09|8
1653886320000|2022-05-30 04:52:00|1024.66|1014.16|1022.88|1012.38|1024.66|1014.16|1022.64|1012.14|25
1653886330000|2022-05-30 04:52:10|1022.75|1012.25|1022.74|1012.24|1022.75|1012.25|1022.7|1012.2|10
1653886340000|2022-05-30 04:52:20|1022.75|1012.25|1022.69|1012.19|1022.77|1012.27|1022.62|1012.12|10
1653886350000|2022-05-30 04:52:30|1022.71|1012.21|1022.8|1012.3|1022.8|1012.3|1022.71|1012.21|2
1653886360000|2022-05-30 04:52:40|1022.75|1012.25|1022.03|1011.53|1022.8|1012.3|1022.03|1011.53|16
1653886380000|2022-05-30 04:53:00|1022.09|1011.59|1022.59|1012.09|1022.59|1012.09|1022.09|1011.59|2
1653886390000|2022-05-30 04:53:10|1022.53|1012.03|1022.73|1012.23|1022.81|1012.31|1022.03|1011.53|15
1653886400000|2022-05-30 04:53:20|1022.69|1012.19|1022.73|1012.23|1022.73|1012.23|1022.69|1012.19|8
1653886410000|2022-05-30 04:53:30|1022.9|1012.4|1022.73|1012.23|1022.9|1012.4|1022.69|1012.19|3
1653886420000|2022-05-30 04:53:40|1022.58|1012.08|1022.86|1012.36|1022.9|1012.4|1022.58|1012.08|9
1653886430000|2022-05-30 04:53:50|1022.73|1012.23|1022.72|1012.22|1022.86|1012.36|1022.7|1012.2|14
1653886440000|2022-05-30 04:54:00|1022.84|1012.34|1022.73|1012.23|1022.84|1012.34|1022.72|1012.22|3
1653886450000|2022-05-30 04:54:10|1022.84|1012.34|1022.67|1012.17|1022.84|1012.34|1022.56|1012.06|22
1653886460000|2022-05-30 04:54:20|1022.72|1012.22|1022.73|1012.23|1022.73|1012.23|1022.6|1012.1|5
1653886470000|2022-05-30 04:54:30|1022.69|1012.19|1022.71|1012.21|1022.75|1012.25|1022.56|1012.06|10
1653886480000|2022-05-30 04:54:40|1022.79|1012.29|1022.75|1012.25|1022.8|1012.3|1022.71|1012.21|5
1653886490000|2022-05-30 04:54:50|1022.72|1012.22|1022.75|1012.25|1022.8|1012.3|1022.72|1012.22|11
1653886500000|2022-05-30 04:55:00|1022.72|1012.22|1022.75|1012.25|1022.78|1012.28|1022.67|1012.17|16
1653886510000|2022-05-30 04:55:10|1022.83|1012.33|1022.73|1012.23|1022.83|1012.33|1022.7|1012.2|5
1653886520000|2022-05-30 04:55:20|1022.74|1012.24|1022.72|1012.22|1022.92|1012.42|1022.72|1012.22|11
1653886530000|2022-05-30 04:55:30|1022.74|1012.24|1022.71|1012.21|1022.82|1012.32|1022.71|1012.21|7
1653886540000|2022-05-30 04:55:40|1022.8|1012.3|1022.71|1012.21|1022.82|1012.32|1022.71|1012.21|4
1653886550000|2022-05-30 04:55:50|1022.72|1012.22|1022.76|1012.26|1022.76|1012.26|1022.72|1012.22|2
1653886570000|2022-05-30 04:56:10|1022.73|1012.23|1022.69|1012.19|1022.73|1012.23|1022.69|1012.19|4
1653886580000|2022-05-30 04:56:20|1022.7|1012.2|1022.72|1012.22|1022.72|1012.22|1022.66|1012.16|10
1653886590000|2022-05-30 04:56:30|1022.78|1012.28|1022.78|1012.28|1022.78|1012.28|1022.69|1012.19|12
1653886600000|2022-05-30 04:56:40|1022.75|1012.25|1022.03|1011.53|1022.75|1012.25|1022.03|1011.53|4
1653886610000|2022-05-30 04:56:50|1022.04|1011.54|1022.03|1011.53|1022.06|1011.56|1022.03|1011.53|3
1653886620000|2022-05-30 04:57:00|1021.75|1011.25|1022.55|1012.05|1022.55|1012.05|1021.75|1011.25|4
1653886630000|2022-05-30 04:57:10|1022.75|1012.25|1022.68|1012.18|1022.83|1012.33|1022.55|1012.05|9
1653886650000|2022-05-30 04:57:30|1022.55|1012.05|1022.68|1012.18|1022.68|1012.18|1021.93|1011.43|8
1653886680000|2022-05-30 04:58:00|1022.05|1011.55|1022.68|1012.18|1022.68|1012.18|1022.05|1011.55|3
1653886690000|2022-05-30 04:58:10|1022.69|1012.19|1022.66|1012.16|1022.69|1012.19|1022.66|1012.16|2
1653886700000|2022-05-30 04:58:20|1022.55|1012.05|1022.55|1012.05|1022.55|1012.05|1022.55|1012.05|1
1653886710000|2022-05-30 04:58:30|1022.68|1012.18|1022.66|1012.16|1022.68|1012.18|1022.66|1012.16|2
1653886720000|2022-05-30 04:58:40|1022.83|1012.33|1022.75|1012.25|1022.83|1012.33|1022.75|1012.25|2
1653886730000|2022-05-30 04:58:50|1022.83|1012.33|1022.75|1012.25|1022.95|1012.45|1022.75|1012.25|4
1653886740000|2022-05-30 04:59:00|1022.83|1012.33|1022.75|1012.25|1022.83|1012.33|1022.75|1012.25|2
1653886750000|2022-05-30 04:59:10|1023.08|1012.58|1023.65|1013.15|1023.7|1013.2|1023.08|1012.58|4
1653886760000|2022-05-30 04:59:20|1023.7|1013.2|1024.74|1014.24|1024.83|1014.33|1023.6|1013.1|36
1653886770000|2022-05-30 04:59:30|1024.82|1014.32|1024.94|1014.44|1024.94|1014.44|1024.68|1014.18|23
1653886780000|2022-05-30 04:59:40|1024.84|1014.34|1024.79|1014.29|1024.84|1014.34|1024.75|1014.25|8
1653886790000|2022-05-30 04:59:50|1024.75|1014.25|1023.89|1013.39|1024.75|1014.25|1023.89|1013.39|8
1653886800000|2022-05-30 05:00:00|1023.91|1013.41|1023.75|1013.25|1023.93|1013.43|1023.75|1013.25|4
1653886820000|2022-05-30 05:00:20|1023.86|1013.36|1023.86|1013.36|1023.86|1013.36|1023.86|1013.36|1
1653886830000|2022-05-30 05:00:30|1024.36|1013.86|1024.71|1014.21|1024.75|1014.25|1024.36|1013.86|7
1653886840000|2022-05-30 05:00:40|1024.75|1014.25|1024.7|1014.2|1024.83|1014.33|1024.7|1014.2|4
1653886850000|2022-05-30 05:00:50|1024.66|1014.16|1024.7|1014.2|1024.7|1014.2|1024.66|1014.16|4
1653886860000|2022-05-30 05:01:00|1024.71|1014.21|1024.84|1014.34|1024.86|1014.36|1024.71|1014.21|10
1653886870000|2022-05-30 05:01:10|1024.85|1014.35|1024.79|1014.29|1025.09|1014.59|1024.75|1014.25|16
1653886880000|2022-05-30 05:01:20|1024.75|1014.25|1024.75|1014.25|1025.05|1014.55|1024.75|1014.25|4
1653886920000|2022-05-30 05:02:00|1024.44|1013.94|1023.98|1013.48|1024.59|1014.09|1023.88|1013.38|5
1653886930000|2022-05-30 05:02:10|1023.91|1013.41|1023.91|1013.41|1023.91|1013.41|1023.91|1013.41|1
1653886940000|2022-05-30 05:02:20|1024.16|1013.66|1023.91|1013.41|1024.16|1013.66|1023.91|1013.41|8
1653886950000|2022-05-30 05:02:30|1023.93|1013.43|1023.89|1013.39|1023.93|1013.43|1023.82|1013.32|4
1653886960000|2022-05-30 05:02:40|1023.74|1013.24|1023.91|1013.41|1024.03|1013.53|1023.74|1013.24|7
1653886970000|2022-05-30 05:02:50|1023.92|1013.42|1024.6|1014.1|1024.61|1014.11|1023.91|1013.41|6
1653886980000|2022-05-30 05:03:00|1024.61|1014.11|1023.91|1013.41|1024.61|1014.11|1023.91|1013.41|3
1653886990000|2022-05-30 05:03:10|1024.1|1013.6|1024.56|1014.06|1024.6|1014.1|1024.1|1013.6|4
1653887000000|2022-05-30 05:03:20|1024.34|1013.84|1023.84|1013.34|1024.34|1013.84|1023.84|1013.34|2
1653887010000|2022-05-30 05:03:30|1023.85|1013.35|1023.85|1013.35|1024.21|1013.71|1023.85|1013.35|5
1653887020000|2022-05-30 05:03:40|1023.86|1013.36|1024.69|1014.19|1024.69|1014.19|1023.86|1013.36|6
1653887040000|2022-05-30 05:04:00|1024.8|1014.3|1025.25|1014.75|1025.34|1014.84|1024.69|1014.19|12
1653887050000|2022-05-30 05:04:10|1025.42|1014.92|1025.73|1015.23|1025.75|1015.25|1024.8|1014.3|18
1653887060000|2022-05-30 05:04:20|1025.7|1015.2|1026.5|1016|1026.5|1016|1025.67|1015.17|14
1653887070000|2022-05-30 05:04:30|1026.25|1015.75|1026.25|1015.75|1026.25|1015.75|1026.25|1015.75|1
1653887080000|2022-05-30 05:04:40|1025.75|1015.25|1025.75|1015.25|1025.75|1015.25|1025.75|1015.25|1
1653887120000|2022-05-30 05:05:20|1025.85|1015.35|1025.75|1015.25|1025.85|1015.35|1025.75|1015.25|2
1653887130000|2022-05-30 05:05:30|1026.75|1016.25|1027.77|1017.27|1027.86|1017.36|1026.69|1016.19|25
1653887140000|2022-05-30 05:05:40|1027.66|1017.16|1027.63|1017.13|1027.75|1017.25|1027.61|1017.11|5
1653887150000|2022-05-30 05:05:50|1027.51|1017.01|1027.6|1017.1|1027.75|1017.25|1026.9|1016.4|8
1653887160000|2022-05-30 05:06:00|1027.39|1016.89|1027.52|1017.02|1027.75|1017.25|1027|1016.5|9
1653887170000|2022-05-30 05:06:10|1027.31|1016.81|1027.52|1017.02|1027.55|1017.05|1026.9|1016.4|13
1653887180000|2022-05-30 05:06:20|1027.31|1016.81|1026.74|1016.24|1027.32|1016.82|1026.74|1016.24|5
1653887190000|2022-05-30 05:06:30|1026.75|1016.25|1026.75|1016.25|1026.75|1016.25|1026.74|1016.24|3
1653887200000|2022-05-30 05:06:40|1026.74|1016.24|1026.74|1016.24|1026.74|1016.24|1026.74|1016.24|1
1653887210000|2022-05-30 05:06:50|1026.76|1016.26|1026.74|1016.24|1026.76|1016.26|1026.74|1016.24|2
1653887240000|2022-05-30 05:07:20|1026.72|1016.22|1025.78|1015.28|1026.74|1016.24|1025.7|1015.2|11
1653887250000|2022-05-30 05:07:30|1025.71|1015.21|1025.71|1015.21|1025.72|1015.22|1025.71|1015.21|3
1653887260000|2022-05-30 05:07:40|1025.75|1015.25|1025.7|1015.2|1025.75|1015.25|1025.66|1015.16|5
1653887270000|2022-05-30 05:07:50|1025.77|1015.27|1026.07|1015.57|1026.35|1015.85|1025.77|1015.27|11
1653887280000|2022-05-30 05:08:00|1025.97|1015.47|1025.72|1015.22|1025.97|1015.47|1025.71|1015.21|8
1653887290000|2022-05-30 05:08:10|1025.71|1015.21|1025.71|1015.21|1025.71|1015.21|1025.71|1015.21|1
1653887300000|2022-05-30 05:08:20|1025.72|1015.22|1025.71|1015.21|1025.72|1015.22|1025.71|1015.21|2
1653887310000|2022-05-30 05:08:30|1025.74|1015.24|1025.66|1015.16|1025.74|1015.24|1025.66|1015.16|3
1653887330000|2022-05-30 05:08:50|1025.71|1015.21|1025.71|1015.21|1025.71|1015.21|1025.71|1015.21|1
1653887340000|2022-05-30 05:09:00|1025.72|1015.22|1026.52|1016.02|1026.52|1016.02|1025.72|1015.22|9
1653887350000|2022-05-30 05:09:10|1026.2|1015.7|1025.7|1015.2|1026.58|1016.08|1025.61|1015.11|22
1653887360000|2022-05-30 05:09:20|1025.64|1015.14|1025.79|1015.29|1025.88|1015.38|1025.14|1014.64|24
1653887370000|2022-05-30 05:09:30|1026.29|1015.79|1026.47|1015.97|1026.54|1016.04|1026.29|1015.79|7
1653887380000|2022-05-30 05:09:40|1026.34|1015.84|1026.47|1015.97|1026.47|1015.97|1026.34|1015.84|4
1653887390000|2022-05-30 05:09:50|1026.34|1015.84|1025.85|1015.35|1026.34|1015.84|1025.71|1015.21|9
1653887400000|2022-05-30 05:10:00|1025.75|1015.25|1025.75|1015.25|1025.96|1015.46|1025.75|1015.25|5
1653887410000|2022-05-30 05:10:10|1025.74|1015.24|1025.76|1015.26|1025.76|1015.26|1025.74|1015.24|3
1653887420000|2022-05-30 05:10:20|1025.77|1015.27|1025.78|1015.28|1025.78|1015.28|1025.77|1015.27|2
1653887430000|2022-05-30 05:10:30|1025.79|1015.29|1025.76|1015.26|1025.8|1015.3|1025.74|1015.24|4
1653887440000|2022-05-30 05:10:40|1025.75|1015.25|1025.75|1015.25|1025.75|1015.25|1025.74|1015.24|3
1653887460000|2022-05-30 05:11:00|1025.63|1015.13|1025.71|1015.21|1025.71|1015.21|1025.63|1015.13|3
1653887470000|2022-05-30 05:11:10|1025.72|1015.22|1025.72|1015.22|1025.72|1015.22|1025.59|1015.09|3
1653887490000|2022-05-30 05:11:30|1025.7|1015.2|1025.66|1015.16|1025.71|1015.21|1025.66|1015.16|4
1653887500000|2022-05-30 05:11:40|1025.7|1015.2|1025.7|1015.2|1025.7|1015.2|1025.7|1015.2|1
1653887510000|2022-05-30 05:11:50|1025.71|1015.21|1025.71|1015.21|1025.71|1015.21|1025.7|1015.2|3
1653887520000|2022-05-30 05:12:00|1025.7|1015.2|1025.71|1015.21|1025.72|1015.22|1025.51|1015.01|8
1653887530000|2022-05-30 05:12:10|1025.73|1015.23|1026.67|1016.17|1026.67|1016.17|1025.59|1015.09|27
1653887540000|2022-05-30 05:12:20|1026.49|1015.99|1026.75|1016.25|1026.75|1016.25|1026.4|1015.9|19
1653887550000|2022-05-30 05:12:30|1026.63|1016.13|1026.75|1016.25|1026.75|1016.25|1026.55|1016.05|9
1653887560000|2022-05-30 05:12:40|1026.55|1016.05|1026.25|1015.75|1026.75|1016.25|1026.25|1015.75|9
1653887570000|2022-05-30 05:12:50|1026.75|1016.25|1026.75|1016.25|1026.75|1016.25|1026.75|1016.25|1
1653887600000|2022-05-30 05:13:20|1026.54|1016.04|1026.25|1015.75|1026.75|1016.25|1026.25|1015.75|3
1653887610000|2022-05-30 05:13:30|1026.75|1016.25|1026.25|1015.75|1026.75|1016.25|1026.25|1015.75|2
1653887620000|2022-05-30 05:13:40|1026.75|1016.25|1027.58|1017.08|1027.59|1017.09|1026.75|1016.25|9
1653887630000|2022-05-30 05:13:50|1027.59|1017.09|1027.62|1017.12|1027.75|1017.25|1027.57|1017.07|10
1653887640000|2022-05-30 05:14:00|1027.65|1017.15|1028.75|1018.25|1028.75|1018.25|1027.65|1017.15|8
1653887650000|2022-05-30 05:14:10|1028.7|1018.2|1028.45|1017.95|1028.75|1018.25|1028.45|1017.95|13
1653887660000|2022-05-30 05:14:20|1028.4|1017.9|1028.7|1018.2|1028.75|1018.25|1028.25|1017.75|9
1653887670000|2022-05-30 05:14:30|1028.75|1018.25|1028.5|1018|1028.75|1018.25|1028.5|1018|13
1653887680000|2022-05-30 05:14:40|1028.1|1017.6|1029.61|1019.11|1029.75|1019.25|1028.1|1017.6|22
1653887690000|2022-05-30 05:14:50|1029.59|1019.09|1029.75|1019.25|1029.8|1019.3|1029.53|1019.03|15
1653887700000|2022-05-30 05:15:00|1029.77|1019.27|1029.7|1019.2|1029.8|1019.3|1029.7|1019.2|7
1653887710000|2022-05-30 05:15:10|1029.75|1019.25|1029.75|1019.25|1029.75|1019.25|1029.25|1018.75|7
1653887750000|2022-05-30 05:15:50|1029.68|1019.18|1029.73|1019.23|1029.73|1019.23|1029.68|1019.18|2
1653887760000|2022-05-30 05:16:00|1029.75|1019.25|1029.78|1019.28|1029.78|1019.28|1029.75|1019.25|4
1653887770000|2022-05-30 05:16:10|1030.1|1019.6|1029.8|1019.3|1030.1|1019.6|1029.8|1019.3|2
1653887800000|2022-05-30 05:16:40|1030.03|1019.53|1029.75|1019.25|1030.03|1019.53|1029.75|1019.25|12
1653887810000|2022-05-30 05:16:50|1029.78|1019.28|1029.8|1019.3|1029.88|1019.38|1029.75|1019.25|6
1653887860000|2022-05-30 05:17:40|1029.75|1019.25|1029.8|1019.3|1029.8|1019.3|1029.75|1019.25|2
1653887890000|2022-05-30 05:18:10|1030.25|1019.75|1029.8|1019.3|1030.75|1020.25|1029.8|1019.3|4
1653887900000|2022-05-30 05:18:20|1030.3|1019.8|1030.3|1019.8|1030.53|1020.03|1029.8|1019.3|18
1653887910000|2022-05-30 05:18:30|1029.8|1019.3|1029.8|1019.3|1030.3|1019.8|1029.8|1019.3|7
1653887920000|2022-05-30 05:18:40|1030.3|1019.8|1030.3|1019.8|1030.3|1019.8|1029.8|1019.3|15
1653887930000|2022-05-30 05:18:50|1029.8|1019.3|1031.75|1021.25|1031.75|1021.25|1029.8|1019.3|17
1653887940000|2022-05-30 05:19:00|1031.72|1021.22|1031.75|1021.25|1031.75|1021.25|1031.53|1021.03|12
1653887960000|2022-05-30 05:19:20|1031.25|1020.75|1030.85|1020.35|1031.25|1020.75|1030.85|1020.35|13
1653887970000|2022-05-30 05:19:30|1031.35|1020.85|1031.61|1021.11|1031.75|1021.25|1030.85|1020.35|8
1653887980000|2022-05-30 05:19:40|1031.63|1021.13|1030.98|1020.48|1031.63|1021.13|1030.98|1020.48|9
1653887990000|2022-05-30 05:19:50|1030.92|1020.42|1030.66|1020.16|1030.93|1020.43|1030.57|1020.07|13
1653888000000|2022-05-30 05:20:00|1030.7|1020.2|1030.79|1020.29|1031.6|1021.1|1030.7|1020.2|19
1653888010000|2022-05-30 05:20:10|1030.81|1020.31|1031.27|1020.77|1031.27|1020.77|1030.76|1020.26|6
1653888020000|2022-05-30 05:20:20|1031.49|1020.99|1030.7|1020.2|1031.53|1021.03|1030.1|1019.6|18
1653888030000|2022-05-30 05:20:30|1030.1|1019.6|1030.41|1019.91|1030.75|1020.25|1030.1|1019.6|13
1653888040000|2022-05-30 05:20:40|1030.5|1020|1029.71|1019.21|1030.75|1020.25|1029.71|1019.21|11
1653888050000|2022-05-30 05:20:50|1029.73|1019.23|1029.73|1019.23|1029.91|1019.41|1029.73|1019.23|5
1653888060000|2022-05-30 05:21:00|1029.78|1019.28|1029.73|1019.23|1029.78|1019.28|1029.73|1019.23|4
1653888070000|2022-05-30 05:21:10|1029.75|1019.25|1029.75|1019.25|1029.75|1019.25|1029.75|1019.25|1
1653888080000|2022-05-30 05:21:20|1029.72|1019.22|1029.77|1019.27|1029.77|1019.27|1029.72|1019.22|4
1653888090000|2022-05-30 05:21:30|1029.72|1019.22|1029.73|1019.23|1029.84|1019.34|1029.72|1019.22|12
1653888100000|2022-05-30 05:21:40|1029.74|1019.24|1029.75|1019.25|1029.75|1019.25|1029.72|1019.22|5
1653888110000|2022-05-30 05:21:50|1029.79|1019.29|1029.75|1019.25|1029.8|1019.3|1029.75|1019.25|4
1653888120000|2022-05-30 05:22:00|1029.76|1019.26|1029.76|1019.26|1029.78|1019.28|1029.76|1019.26|3
1653888130000|2022-05-30 05:22:10|1029.75|1019.25|1029.76|1019.26|1029.76|1019.26|1029.75|1019.25|2
1653888140000|2022-05-30 05:22:20|1029.75|1019.25|1029.75|1019.25|1029.76|1019.26|1029.75|1019.25|3
1653888150000|2022-05-30 05:22:30|1029.85|1019.35|1029.75|1019.25|1029.85|1019.35|1029.75|1019.25|3
1653888160000|2022-05-30 05:22:40|1029.76|1019.26|1029.82|1019.32|1029.82|1019.32|1029.75|1019.25|7
1653888170000|2022-05-30 05:22:50|1029.79|1019.29|1029.78|1019.28|1029.8|1019.3|1029.76|1019.26|6
1653888180000|2022-05-30 05:23:00|1029.8|1019.3|1029.75|1019.25|1030.63|1020.13|1029.75|1019.25|14
1653888190000|2022-05-30 05:23:10|1029.43|1018.93|1029.75|1019.25|1029.75|1019.25|1029.4|1018.9|3
1653888210000|2022-05-30 05:23:30|1029.72|1019.22|1029.72|1019.22|1029.72|1019.22|1029.72|1019.22|1
1653888220000|2022-05-30 05:23:40|1029.75|1019.25|1029.67|1019.17|1029.75|1019.25|1029.67|1019.17|5
1653888230000|2022-05-30 05:23:50|1029.75|1019.25|1029.75|1019.25|1029.75|1019.25|1029.75|1019.25|1
1653888240000|2022-05-30 05:24:00|1029.65|1019.15|1029.62|1019.12|1029.75|1019.25|1029.55|1019.05|11
1653888250000|2022-05-30 05:24:10|1029.63|1019.13|1029.75|1019.25|1029.75|1019.25|1029.6|1019.1|7
1653888300000|2022-05-30 05:25:00|1030.12|1019.62|1030.5|1020|1030.57|1020.07|1029.86|1019.36|10
1653888310000|2022-05-30 05:25:10|1030.3|1019.8|1029.78|1019.28|1030.3|1019.8|1029.76|1019.26|5
1653888320000|2022-05-30 05:25:20|1029.77|1019.27|1029.78|1019.28|1029.78|1019.28|1029.76|1019.26|3
1653888330000|2022-05-30 05:25:30|1029.79|1019.29|1030.65|1020.15|1030.67|1020.17|1029.79|1019.29|20
1653888340000|2022-05-30 05:25:40|1030.75|1020.25|1030.75|1020.25|1030.75|1020.25|1030.75|1020.25|1
1653888350000|2022-05-30 05:25:50|1030.65|1020.15|1030.64|1020.14|1030.65|1020.15|1030.64|1020.14|4
1653888360000|2022-05-30 05:26:00|1030.66|1020.16|1030.66|1020.16|1030.66|1020.16|1030.66|1020.16|1
1653888370000|2022-05-30 05:26:10|1031.16|1020.66|1031.25|1020.75|1031.25|1020.75|1030.66|1020.16|4
1653888380000|2022-05-30 05:26:20|1031.75|1021.25|1031.75|1021.25|1031.75|1021.25|1031.75|1021.25|1
1653888390000|2022-05-30 05:26:30|1031.25|1020.75|1031.75|1021.25|1031.75|1021.25|1031.25|1020.75|2
1653888400000|2022-05-30 05:26:40|1031.57|1021.07|1031.59|1021.09|1031.59|1021.09|1031.57|1021.07|2
1653888410000|2022-05-30 05:26:50|1031.75|1021.25|1031.32|1020.82|1031.75|1021.25|1031.32|1020.82|2
1653888420000|2022-05-30 05:27:00|1031.75|1021.25|1031.53|1021.03|1031.75|1021.25|1031.53|1021.03|4
1653888430000|2022-05-30 05:27:10|1031.4|1020.9|1031.53|1021.03|1031.53|1021.03|1031.4|1020.9|2
1653888440000|2022-05-30 05:27:20|1031.07|1020.57|1031.5|1021|1031.5|1021|1031.07|1020.57|2
1653888450000|2022-05-30 05:27:30|1031.35|1020.85|1031.5|1021|1031.6|1021.1|1031.35|1020.85|3
1653888460000|2022-05-30 05:27:40|1031.57|1021.07|1031.57|1021.07|1031.57|1021.07|1031.57|1021.07|1
1653888470000|2022-05-30 05:27:50|1031.5|1021|1031.5|1021|1031.5|1021|1031.5|1021|1
1653888480000|2022-05-30 05:28:00|1031.57|1021.07|1031.57|1021.07|1031.57|1021.07|1031.57|1021.07|1
1653888490000|2022-05-30 05:28:10|1031.5|1021|1031.57|1021.07|1031.57|1021.07|1031.5|1021|2
1653888510000|2022-05-30 05:28:30|1031.5|1021|1031.5|1021|1031.5|1021|1031.5|1021|1
1653888600000|2022-05-30 05:30:00|1031.75|1021.25|1032.24|1021.74|1032.33|1021.83|1031.45|1020.95|24
1653888610000|2022-05-30 05:30:10|1032.32|1021.82|1032.29|1021.79|1032.44|1021.94|1031.8|1021.3|20
1653888620000|2022-05-30 05:30:20|1031.79|1021.29|1032.46|1021.96|1032.57|1022.07|1031.79|1021.29|17
1653888630000|2022-05-30 05:30:30|1032.48|1021.98|1032.64|1022.14|1032.64|1022.14|1032.48|1021.98|8
1653888640000|2022-05-30 05:30:40|1032.75|1022.25|1032.66|1022.16|1032.75|1022.25|1032.63|1022.13|10
1653888650000|2022-05-30 05:30:50|1032.75|1022.25|1032.75|1022.25|1032.75|1022.25|1032.62|1022.12|6
1653888660000|2022-05-30 05:31:00|1032.25|1021.75|1032.25|1021.75|1032.25|1021.75|1032.25|1021.75|1
1653888670000|2022-05-30 05:31:10|1032.75|1022.25|1032.56|1022.06|1032.75|1022.25|1032.47|1021.97|5
1653888680000|2022-05-30 05:31:20|1032.52|1022.02|1032.53|1022.03|1032.75|1022.25|1032.52|1022.02|5
1653888690000|2022-05-30 05:31:30|1032.5|1022|1032.38|1021.88|1032.75|1022.25|1032.37|1021.87|8
1653888700000|2022-05-30 05:31:40|1032.5|1022|1031.75|1021.25|1032.75|1022.25|1031.75|1021.25|5
1653888710000|2022-05-30 05:31:50|1031.72|1021.22|1032.3|1021.8|1032.32|1021.82|1031.72|1021.22|10
1653888720000|2022-05-30 05:32:00|1032.51|1022.01|1032.53|1022.03|1032.54|1022.04|1032.49|1021.99|9
1653888730000|2022-05-30 05:32:10|1032.52|1022.02|1032.49|1021.99|1032.75|1022.25|1032.48|1021.98|11
1653888740000|2022-05-30 05:32:20|1032.5|1022|1032.52|1022.02|1032.52|1022.02|1032.5|1022|3
1653888750000|2022-05-30 05:32:30|1032.13|1021.63|1032.07|1021.57|1032.35|1021.85|1032.07|1021.57|4
1653888760000|2022-05-30 05:32:40|1032.08|1021.58|1032.35|1021.85|1032.35|1021.85|1032.07|1021.57|3
1653888770000|2022-05-30 05:32:50|1032.06|1021.56|1032.06|1021.56|1032.06|1021.56|1032.06|1021.56|1
1653888780000|2022-05-30 05:33:00|1032.35|1021.85|1032.75|1022.25|1032.75|1022.25|1032.04|1021.54|21
1653888790000|2022-05-30 05:33:10|1032.51|1022.01|1032.52|1022.02|1032.52|1022.02|1032.51|1022.01|2
1653888800000|2022-05-30 05:33:20|1032.75|1022.25|1032.51|1022.01|1032.75|1022.25|1032.5|1022|3
1653888810000|2022-05-30 05:33:30|1032.52|1022.02|1032.19|1021.69|1032.52|1022.02|1032.18|1021.68|7
1653888820000|2022-05-30 05:33:40|1032.18|1021.68|1032.17|1021.67|1032.19|1021.69|1032.17|1021.67|4
1653888830000|2022-05-30 05:33:50|1032.12|1021.62|1031.72|1021.22|1032.4|1021.9|1031.72|1021.22|11
1653888840000|2022-05-30 05:34:00|1031.82|1021.32|1032.5|1022|1032.51|1022.01|1031.82|1021.32|7
1653888850000|2022-05-30 05:34:10|1032.51|1022.01|1032.52|1022.02|1032.52|1022.02|1032.51|1022.01|2
1653888860000|2022-05-30 05:34:20|1032.55|1022.05|1032.64|1022.14|1033.16|1022.66|1032.54|1022.04|12
1653888870000|2022-05-30 05:34:30|1032.65|1022.15|1032.65|1022.15|1032.66|1022.16|1032.65|1022.15|3
1653888890000|2022-05-30 05:34:50|1032.78|1022.28|1032.78|1022.28|1032.78|1022.28|1032.66|1022.16|7
1653888900000|2022-05-30 05:35:00|1032.75|1022.25|1034.5|1024|1034.75|1024.25|1032.66|1022.16|25
1653888910000|2022-05-30 05:35:10|1034.31|1023.81|1034.05|1023.55|1034.67|1024.17|1033.8|1023.3|24
1653888920000|2022-05-30 05:35:20|1034.11|1023.61|1034.3|1023.8|1034.52|1024.02|1033.8|1023.3|10
1653888930000|2022-05-30 05:35:30|1033.8|1023.3|1034.3|1023.8|1034.3|1023.8|1033.8|1023.3|15
1653888940000|2022-05-30 05:35:40|1034.11|1023.61|1034.5|1024|1034.5|1024|1033.81|1023.31|15
1653888950000|2022-05-30 05:35:50|1034.28|1023.78|1033.6|1023.1|1034.5|1024|1033.4|1022.9|32
1653888960000|2022-05-30 05:36:00|1033.69|1023.19|1033.59|1023.09|1033.69|1023.19|1033.36|1022.86|20
1653888970000|2022-05-30 05:36:10|1033.62|1023.12|1033.7|1023.2|1033.7|1023.2|1033.62|1023.12|15
1653888980000|2022-05-30 05:36:20|1033.69|1023.19|1033.8|1023.3|1033.8|1023.3|1033.69|1023.19|8
1653888990000|2022-05-30 05:36:30|1034|1023.5|1034.54|1024.04|1034.54|1024.04|1034|1023.5|4
1653889000000|2022-05-30 05:36:40|1034.75|1024.25|1034.75|1024.25|1034.75|1024.25|1034.75|1024.25|1
1653889010000|2022-05-30 05:36:50|1035.25|1024.75|1036.5|1026|1036.8|1026.3|1035.25|1024.75|21
1653889020000|2022-05-30 05:37:00|1036.25|1025.75|1037.27|1026.77|1037.57|1027.07|1035.75|1025.25|27
1653889030000|2022-05-30 05:37:10|1037.28|1026.78|1036.69|1026.19|1037.28|1026.78|1036.64|1026.14|10
1653889040000|2022-05-30 05:37:20|1036.65|1026.15|1037.66|1027.16|1037.66|1027.16|1036.44|1025.94|23
1653889050000|2022-05-30 05:37:30|1037.64|1027.14|1037.66|1027.16|1037.66|1027.16|1037.63|1027.13|5
1653889060000|2022-05-30 05:37:40|1036.92|1026.42|1035.78|1025.28|1036.92|1026.42|1035.73|1025.23|21
1653889070000|2022-05-30 05:37:50|1035.75|1025.25|1035.78|1025.28|1036.4|1025.9|1035.72|1025.22|12
1653889080000|2022-05-30 05:38:00|1035.77|1025.27|1034.87|1024.37|1035.85|1025.35|1034.87|1024.37|18
1653889090000|2022-05-30 05:38:10|1034.88|1024.38|1033.94|1023.44|1034.96|1024.46|1033.94|1023.44|11
1653889100000|2022-05-30 05:38:20|1033.75|1023.25|1035.37|1024.87|1035.37|1024.87|1033.75|1023.25|12
1653889110000|2022-05-30 05:38:30|1035.38|1024.88|1035.97|1025.47|1036.22|1025.72|1035.35|1024.85|23
1653889120000|2022-05-30 05:38:40|1036.11|1025.61|1036.61|1026.11|1036.61|1026.11|1036.11|1025.61|12
1653889130000|2022-05-30 05:38:50|1036.62|1026.12|1036.69|1026.19|1036.72|1026.22|1036.6|1026.1|11
1653889140000|2022-05-30 05:39:00|1036.7|1026.2|1036.57|1026.07|1036.7|1026.2|1036.57|1026.07|5
1653889150000|2022-05-30 05:39:10|1036.92|1026.42|1036.72|1026.22|1036.92|1026.42|1036.72|1026.22|7
1653889160000|2022-05-30 05:39:20|1036.73|1026.23|1037.63|1027.13|1037.73|1027.23|1036.69|1026.19|21
1653889170000|2022-05-30 05:39:30|1037.67|1027.17|1037.68|1027.18|1037.78|1027.28|1037.67|1027.17|7
1653889180000|2022-05-30 05:39:40|1037.78|1027.28|1037.75|1027.25|1037.78|1027.28|1037.68|1027.18|5
1653889190000|2022-05-30 05:39:50|1037.72|1027.22|1037.7|1027.2|1037.75|1027.25|1037.7|1027.2|4
1653889200000|2022-05-30 05:40:00|1037.75|1027.25|1040.58|1030.08|1040.59|1030.09|1037.63|1027.13|25
1653889210000|2022-05-30 05:40:10|1040.6|1030.1|1040.67|1030.17|1040.68|1030.18|1040.6|1030.1|10
1653889220000|2022-05-30 05:40:20|1040.65|1030.15|1040.66|1030.16|1040.69|1030.19|1040.65|1030.15|8
1653889230000|2022-05-30 05:40:30|1040.67|1030.17|1040.71|1030.21|1040.72|1030.22|1040.66|1030.16|8
1653889240000|2022-05-30 05:40:40|1040.69|1030.19|1039.95|1029.45|1040.88|1030.38|1039.95|1029.45|9
1653889250000|2022-05-30 05:40:50|1039.92|1029.42|1039.94|1029.44|1039.99|1029.49|1039.61|1029.11|10
1653889260000|2022-05-30 05:41:00|1039.99|1029.49|1039.73|1029.23|1040.2|1029.7|1039.7|1029.2|14
1653889270000|2022-05-30 05:41:10|1040.15|1029.65|1039.7|1029.2|1040.15|1029.65|1039.7|1029.2|16
1653889280000|2022-05-30 05:41:20|1039.73|1029.23|1039.86|1029.36|1039.95|1029.45|1039.62|1029.12|21
1653889290000|2022-05-30 05:41:30|1039.9|1029.4|1040.05|1029.55|1040.05|1029.55|1039.49|1028.99|15
1653889300000|2022-05-30 05:41:40|1040.09|1029.59|1038.4|1027.9|1040.09|1029.59|1038|1027.5|22
1653889310000|2022-05-30 05:41:50|1038.5|1028|1038.36|1027.86|1038.75|1028.25|1038|1027.5|25
1653889320000|2022-05-30 05:42:00|1038.75|1028.25|1039.21|1028.71|1039.25|1028.75|1038.38|1027.88|23
1653889330000|2022-05-30 05:42:10|1039.2|1028.7|1039.75|1029.25|1039.75|1029.25|1039.1|1028.6|16
1653889340000|2022-05-30 05:42:20|1039.25|1028.75|1038.75|1028.25|1039.25|1028.75|1038.75|1028.25|8
1653889370000|2022-05-30 05:42:50|1039.25|1028.75|1039.56|1029.06|1039.75|1029.25|1039.25|1028.75|7
1653889380000|2022-05-30 05:43:00|1039.58|1029.08|1039.69|1029.19|1039.75|1029.25|1039.58|1029.08|5
1653889390000|2022-05-30 05:43:10|1039.67|1029.17|1039.7|1029.2|1039.7|1029.2|1039.51|1029.01|9
1653889400000|2022-05-30 05:43:20|1039.78|1029.28|1038.75|1028.25|1039.78|1029.28|1038.75|1028.25|8
1653889410000|2022-05-30 05:43:30|1038.78|1028.28|1039.71|1029.21|1039.81|1029.31|1038.76|1028.26|34
1653889420000|2022-05-30 05:43:40|1039.74|1029.24|1039.71|1029.21|1039.78|1029.28|1039.71|1029.21|9
1653889430000|2022-05-30 05:43:50|1039.7|1029.2|1039.7|1029.2|1039.7|1029.2|1039.7|1029.2|1
1653889440000|2022-05-30 05:44:00|1039.62|1029.12|1038.96|1028.46|1039.69|1029.19|1038.96|1028.46|5
1653889450000|2022-05-30 05:44:10|1039.67|1029.17|1039.67|1029.17|1039.74|1029.24|1039.66|1029.16|6
1653889460000|2022-05-30 05:44:20|1039.04|1028.54|1039.78|1029.28|1039.81|1029.31|1039.04|1028.54|26
1653889470000|2022-05-30 05:44:30|1039.72|1029.22|1039.71|1029.21|1039.78|1029.28|1039.71|1029.21|14
1653889480000|2022-05-30 05:44:40|1039.72|1029.22|1039.7|1029.2|1039.72|1029.22|1039.68|1029.18|9
1653889490000|2022-05-30 05:44:50|1039.69|1029.19|1039.75|1029.25|1039.75|1029.25|1039.69|1029.19|5
1653889500000|2022-05-30 05:45:00|1039.62|1029.12|1040.69|1030.19|1040.7|1030.2|1039.62|1029.12|21
1653889510000|2022-05-30 05:45:10|1040.82|1030.32|1040.39|1029.89|1040.82|1030.32|1040.2|1029.7|18
1653889520000|2022-05-30 05:45:20|1040.5|1030|1039.85|1029.35|1040.5|1030|1039.7|1029.2|18
1653889530000|2022-05-30 05:45:30|1039.82|1029.32|1038.92|1028.42|1039.82|1029.32|1038.77|1028.27|19
1653889540000|2022-05-30 05:45:40|1038.77|1028.27|1038.74|1028.24|1038.77|1028.27|1038.74|1028.24|5
1653889550000|2022-05-30 05:45:50|1038.75|1028.25|1038.75|1028.25|1038.75|1028.25|1038.75|1028.25|1
1653889560000|2022-05-30 05:46:00|1038.7|1028.2|1038.76|1028.26|1038.77|1028.27|1038.7|1028.2|10
1653889570000|2022-05-30 05:46:10|1038.87|1028.37|1038.8|1028.3|1038.87|1028.37|1038.75|1028.25|7
1653889580000|2022-05-30 05:46:20|1038.79|1028.29|1038.79|1028.29|1038.79|1028.29|1038.79|1028.29|1
1653889600000|2022-05-30 05:46:40|1038.39|1027.89|1037.85|1027.35|1038.39|1027.89|1037.85|1027.35|4
1653889610000|2022-05-30 05:46:50|1037.71|1027.21|1037.23|1026.73|1038.02|1027.52|1036.89|1026.39|14
1653889620000|2022-05-30 05:47:00|1037.26|1026.76|1037.21|1026.71|1037.56|1027.06|1036.86|1026.36|16
1653889630000|2022-05-30 05:47:10|1036.75|1026.25|1036.78|1026.28|1036.93|1026.43|1036.75|1026.25|22
1653889640000|2022-05-30 05:47:20|1036.85|1026.35|1036.74|1026.24|1036.9|1026.4|1036.73|1026.23|18
1653889650000|2022-05-30 05:47:30|1036.78|1026.28|1036.4|1025.9|1036.8|1026.3|1036.4|1025.9|9
1653889660000|2022-05-30 05:47:40|1036.45|1025.95|1037.92|1027.42|1038.06|1027.56|1035.9|1025.4|31
1653889670000|2022-05-30 05:47:50|1037.81|1027.31|1037.75|1027.25|1037.98|1027.48|1037.72|1027.22|18
1653889680000|2022-05-30 05:48:00|1037.77|1027.27|1038.36|1027.86|1038.7|1028.2|1037.77|1027.27|18
1653889690000|2022-05-30 05:48:10|1038.5|1028|1037.87|1027.37|1038.5|1028|1037.84|1027.34|8
1653889700000|2022-05-30 05:48:20|1038.37|1027.87|1037.84|1027.34|1038.58|1028.08|1037.84|1027.34|10
1653889710000|2022-05-30 05:48:30|1038.34|1027.84|1038.69|1028.19|1038.7|1028.2|1038.34|1027.84|6
1653889730000|2022-05-30 05:48:50|1038.7|1028.2|1038.7|1028.2|1038.7|1028.2|1038.7|1028.2|1
1653889740000|2022-05-30 05:49:00|1037.94|1027.44|1038.47|1027.97|1038.47|1027.97|1037.94|1027.44|5
1653889750000|2022-05-30 05:49:10|1038.75|1028.25|1038.71|1028.21|1038.75|1028.25|1038.66|1028.16|4
1653889760000|2022-05-30 05:49:20|1038.68|1028.18|1038.71|1028.21|1038.71|1028.21|1038.68|1028.18|2
1653889770000|2022-05-30 05:49:30|1038.75|1028.25|1038.75|1028.25|1038.75|1028.25|1038.75|1028.25|1
1653889790000|2022-05-30 05:49:50|1038.71|1028.21|1038.71|1028.21|1038.71|1028.21|1038.71|1028.21|1
1653889800000|2022-05-30 05:50:00|1038.75|1028.25|1039.45|1028.95|1039.45|1028.95|1038.71|1028.21|5
1653889810000|2022-05-30 05:50:10|1039.51|1029.01|1039.6|1029.1|1039.6|1029.1|1039.51|1029.01|6
1653889820000|2022-05-30 05:50:20|1039.58|1029.08|1039.6|1029.1|1039.6|1029.1|1039.58|1029.08|4
1653889830000|2022-05-30 05:50:30|1039.61|1029.11|1039.78|1029.28|1039.92|1029.42|1039.61|1029.11|11
1653889840000|2022-05-30 05:50:40|1039.74|1029.24|1039.8|1029.3|1039.99|1029.49|1039.74|1029.24|21
1653889850000|2022-05-30 05:50:50|1039.79|1029.29|1039.89|1029.39|1039.94|1029.44|1039.79|1029.29|9
1653889860000|2022-05-30 05:51:00|1039.8|1029.3|1039.85|1029.35|1040|1029.5|1039.8|1029.3|8
1653889870000|2022-05-30 05:51:10|1039.93|1029.43|1040.03|1029.53|1040.03|1029.53|1039.85|1029.35|12
1653889880000|2022-05-30 05:51:20|1039.98|1029.48|1040.7|1030.2|1040.8|1030.3|1039.95|1029.45|22
1653889890000|2022-05-30 05:51:30|1040.78|1030.28|1041.7|1031.2|1041.8|1031.3|1040.75|1030.25|20
1653889900000|2022-05-30 05:51:40|1041.78|1031.28|1041.75|1031.25|1041.8|1031.3|1041.65|1031.15|17
1653889910000|2022-05-30 05:51:50|1041.8|1031.3|1041.75|1031.25|1041.85|1031.35|1041.75|1031.25|8
1653889920000|2022-05-30 05:52:00|1041.8|1031.3|1040.75|1030.25|1041.8|1031.3|1040.75|1030.25|5
1653889980000|2022-05-30 05:53:00|1040.9|1030.4|1040.75|1030.25|1040.9|1030.4|1040.75|1030.25|7
1653889990000|2022-05-30 05:53:10|1040.84|1030.34|1040.85|1030.35|1040.91|1030.41|1040.75|1030.25|9
1653890000000|2022-05-30 05:53:20|1040.88|1030.38|1040.85|1030.35|1040.88|1030.38|1040.85|1030.35|2
1653890020000|2022-05-30 05:53:40|1040.75|1030.25|1040.75|1030.25|1040.75|1030.25|1040.75|1030.25|1
1653890030000|2022-05-30 05:53:50|1040.71|1030.21|1040.7|1030.2|1040.71|1030.21|1040.7|1030.2|2
1653890040000|2022-05-30 05:54:00|1040.71|1030.21|1041.33|1030.83|1041.33|1030.83|1040.71|1030.21|13
1653890050000|2022-05-30 05:54:10|1041.57|1031.07|1042.4|1031.9|1042.4|1031.9|1041.57|1031.07|13
1653890060000|2022-05-30 05:54:20|1042.42|1031.92|1043.65|1033.15|1043.65|1033.15|1042.42|1031.92|18
1653890070000|2022-05-30 05:54:30|1043.66|1033.16|1044.33|1033.83|1044.33|1033.83|1043.53|1033.03|21
1653890080000|2022-05-30 05:54:40|1044.51|1034.01|1045.01|1034.51|1045.09|1034.59|1044.5|1034|20
1653890090000|2022-05-30 05:54:50|1044.84|1034.34|1044.57|1034.07|1044.84|1034.34|1044.55|1034.05|17
1653890100000|2022-05-30 05:55:00|1044.61|1034.11|1044.86|1034.36|1045.01|1034.51|1044.57|1034.07|24
1653890110000|2022-05-30 05:55:10|1044.75|1034.25|1044.73|1034.23|1044.94|1034.44|1044.73|1034.23|20
1653890120000|2022-05-30 05:55:20|1044.75|1034.25|1044.75|1034.25|1044.79|1034.29|1043.9|1033.4|13
1653890130000|2022-05-30 05:55:30|1044.72|1034.22|1044.73|1034.23|1044.75|1034.25|1044.72|1034.22|4
1653890140000|2022-05-30 05:55:40|1044.74|1034.24|1045.61|1035.11|1045.61|1035.11|1044.74|1034.24|11
1653890150000|2022-05-30 05:55:50|1045.62|1035.12|1046.4|1035.9|1046.54|1036.04|1045.62|1035.12|13
1653890160000|2022-05-30 05:56:00|1046.38|1035.88|1045.69|1035.19|1046.4|1035.9|1045.64|1035.14|25
1653890170000|2022-05-30 05:56:10|1045.71|1035.21|1045.64|1035.14|1045.75|1035.25|1045.46|1034.96|19
1653890180000|2022-05-30 05:56:20|1045.63|1035.13|1044.9|1034.4|1045.75|1035.25|1044.9|1034.4|9
1653890190000|2022-05-30 05:56:30|1044.75|1034.25|1044.75|1034.25|1044.75|1034.25|1044.75|1034.25|1
1653890200000|2022-05-30 05:56:40|1044.86|1034.36|1044.89|1034.39|1045.75|1035.25|1044.86|1034.36|7
1653890210000|2022-05-30 05:56:50|1044.73|1034.23|1044.78|1034.28|1044.78|1034.28|1044.73|1034.23|9
1653890220000|2022-05-30 05:57:00|1044.82|1034.32|1044.78|1034.28|1044.88|1034.38|1044.73|1034.23|18
1653890230000|2022-05-30 05:57:10|1044.79|1034.29|1044.18|1033.68|1044.87|1034.37|1044.14|1033.64|18
1653890240000|2022-05-30 05:57:20|1044.14|1033.64|1044.83|1034.33|1044.83|1034.33|1044.14|1033.64|11
1653890250000|2022-05-30 05:57:30|1045.37|1034.87|1044.81|1034.31|1045.37|1034.87|1044.77|1034.27|14
1653890260000|2022-05-30 05:57:40|1045.31|1034.81|1045.33|1034.83|1045.36|1034.86|1044.77|1034.27|17
1653890270000|2022-05-30 05:57:50|1045.34|1034.84|1044.84|1034.34|1045.37|1034.87|1044.84|1034.34|5
1653890280000|2022-05-30 05:58:00|1044.86|1034.36|1044.84|1034.34|1044.86|1034.36|1044.84|1034.34|2
1653890290000|2022-05-30 05:58:10|1044.77|1034.27|1044.82|1034.32|1044.82|1034.32|1044.77|1034.27|7
1653890300000|2022-05-30 05:58:20|1044.84|1034.34|1044.85|1034.35|1044.85|1034.35|1044.75|1034.25|10
1653890310000|2022-05-30 05:58:30|1044.75|1034.25|1044.81|1034.31|1044.82|1034.32|1044.72|1034.22|11
1653890320000|2022-05-30 05:58:40|1044.84|1034.34|1045.63|1035.13|1045.63|1035.13|1044.84|1034.34|8
1653890330000|2022-05-30 05:58:50|1045.38|1034.88|1045.76|1035.26|1046.13|1035.63|1044.84|1034.34|14
1653890340000|2022-05-30 05:59:00|1045.77|1035.27|1045.75|1035.25|1045.84|1035.34|1045.74|1035.24|14
1653890350000|2022-05-30 05:59:10|1045.76|1035.26|1045.75|1035.25|1045.82|1035.32|1044.9|1034.4|24
1653890360000|2022-05-30 05:59:20|1045.63|1035.13|1045.8|1035.3|1045.8|1035.3|1045.63|1035.13|8
1653890370000|2022-05-30 05:59:30|1045.81|1035.31|1045.83|1035.33|1045.83|1035.33|1045.74|1035.24|15
1653890380000|2022-05-30 05:59:40|1045.84|1035.34|1046.75|1036.25|1046.75|1036.25|1045.84|1035.34|9
1653890400000|2022-05-30 06:00:00|1046.68|1036.18|1046.1|1035.6|1046.75|1036.25|1045.75|1035.25|10
1653890410000|2022-05-30 06:00:10|1046.05|1035.55|1045.87|1035.37|1046.55|1036.05|1045.82|1035.32|19
1653890420000|2022-05-30 06:00:20|1046.15|1035.65|1046.4|1035.9|1046.52|1036.02|1045.75|1035.25|18
1653890430000|2022-05-30 06:00:30|1046.42|1035.92|1046.25|1035.75|1046.59|1036.09|1045.89|1035.39|13
1653890440000|2022-05-30 06:00:40|1046.28|1035.78|1046.71|1036.21|1046.75|1036.25|1046.23|1035.73|27
1653890450000|2022-05-30 06:00:50|1046.72|1036.22|1046.78|1036.28|1046.87|1036.37|1046.7|1036.2|25
1653890460000|2022-05-30 06:01:00|1046.84|1036.34|1046.76|1036.26|1046.91|1036.41|1046.75|1036.25|10
1653890470000|2022-05-30 06:01:10|1046.77|1036.27|1047.76|1037.26|1047.9|1037.4|1046.77|1036.27|17
1653890480000|2022-05-30 06:01:20|1047.78|1037.28|1047.75|1037.25|1047.78|1037.28|1047.75|1037.25|6
1653890490000|2022-05-30 06:01:30|1047.76|1037.26|1047.76|1037.26|1047.76|1037.26|1047.75|1037.25|5
1653890500000|2022-05-30 06:01:40|1047.75|1037.25|1047.75|1037.25|1047.75|1037.25|1047.75|1037.25|1
1653890520000|2022-05-30 06:02:00|1047.77|1037.27|1048.78|1038.28|1048.78|1038.28|1047.77|1037.27|9
1653890530000|2022-05-30 06:02:10|1048.74|1038.24|1048.78|1038.28|1048.78|1038.28|1048.68|1038.18|11
1653890540000|2022-05-30 06:02:20|1048.8|1038.3|1048.71|1038.21|1048.8|1038.3|1048.01|1037.51|15
1653890550000|2022-05-30 06:02:30|1048.72|1038.22|1048.77|1038.27|1048.78|1038.28|1048.71|1038.21|8
1653890560000|2022-05-30 06:02:40|1048.78|1038.28|1047.93|1037.43|1048.8|1038.3|1047.31|1036.81|16
1653890570000|2022-05-30 06:02:50|1047.3|1036.8|1048.04|1037.54|1048.04|1037.54|1047.3|1036.8|16
1653890580000|2022-05-30 06:03:00|1048|1037.5|1048.67|1038.17|1048.76|1038.26|1047.72|1037.22|18
1653890590000|2022-05-30 06:03:10|1048.75|1038.25|1048.71|1038.21|1048.75|1038.25|1048.71|1038.21|11
1653890600000|2022-05-30 06:03:20|1048.7|1038.2|1048.73|1038.23|1048.73|1038.23|1048.7|1038.2|4
1653890610000|2022-05-30 06:03:30|1048.74|1038.24|1048.73|1038.23|1048.76|1038.26|1048.72|1038.22|8
1653890620000|2022-05-30 06:03:40|1048.86|1038.36|1048.78|1038.28|1048.88|1038.38|1048.75|1038.25|10
1653890630000|2022-05-30 06:03:50|1048.72|1038.22|1048.74|1038.24|1048.78|1038.28|1048.72|1038.22|9
1653890640000|2022-05-30 06:04:00|1048.75|1038.25|1048.77|1038.27|1048.78|1038.28|1048.7|1038.2|11
1653890650000|2022-05-30 06:04:10|1048.72|1038.22|1048.75|1038.25|1048.75|1038.25|1048.72|1038.22|4
1653890660000|2022-05-30 06:04:20|1048.7|1038.2|1048.72|1038.22|1048.75|1038.25|1048.7|1038.2|8
1653890670000|2022-05-30 06:04:30|1048.75|1038.25|1048.75|1038.25|1048.75|1038.25|1048.7|1038.2|3
1653890680000|2022-05-30 06:04:40|1048.61|1038.11|1048.53|1038.03|1048.94|1038.44|1047.94|1037.44|18
1653890690000|2022-05-30 06:04:50|1048.52|1038.02|1048.42|1037.92|1048.53|1038.03|1047.77|1037.27|19
1653890700000|2022-05-30 06:05:00|1048.46|1037.96|1048.07|1037.57|1048.46|1037.96|1046.9|1036.4|25
1653890710000|2022-05-30 06:05:10|1047.84|1037.34|1047.89|1037.39|1048.21|1037.71|1047.75|1037.25|29
1653890720000|2022-05-30 06:05:20|1047.94|1037.44|1048.41|1037.91|1048.58|1038.08|1047.89|1037.39|20
1653890730000|2022-05-30 06:05:30|1048.52|1038.02|1048.58|1038.08|1048.64|1038.14|1048.4|1037.9|16
1653890740000|2022-05-30 06:05:40|1048.59|1038.09|1048.61|1038.11|1048.61|1038.11|1048.4|1037.9|9
1653890750000|2022-05-30 06:05:50|1048.58|1038.08|1048.66|1038.16|1048.69|1038.19|1048.4|1037.9|8
1653890760000|2022-05-30 06:06:00|1048.67|1038.17|1048.83|1038.33|1048.83|1038.33|1048.58|1038.08|18
1653890770000|2022-05-30 06:06:10|1048.75|1038.25|1048.75|1038.25|1048.83|1038.33|1048.58|1038.08|5
1653890780000|2022-05-30 06:06:20|1048.58|1038.08|1048.58|1038.08|1048.58|1038.08|1048.58|1038.08|1
1653890790000|2022-05-30 06:06:30|1047.97|1037.47|1048.57|1038.07|1048.57|1038.07|1047.97|1037.47|11
1653890800000|2022-05-30 06:06:40|1048.11|1037.61|1047.97|1037.47|1048.75|1038.25|1047.97|1037.47|15
1653890810000|2022-05-30 06:06:50|1048.09|1037.59|1048|1037.5|1048.09|1037.59|1047.97|1037.47|4
1653890820000|2022-05-30 06:07:00|1047.97|1037.47|1048.48|1037.98|1048.48|1037.98|1047.97|1037.47|8
1653890830000|2022-05-30 06:07:10|1048.5|1038|1048.64|1038.14|1048.75|1038.25|1048.43|1037.93|18
1653890840000|2022-05-30 06:07:20|1048.44|1037.94|1048.23|1037.73|1048.66|1038.16|1048.23|1037.73|14
1653890850000|2022-05-30 06:07:30|1048.28|1037.78|1048.77|1038.27|1049.09|1038.59|1048.23|1037.73|21
1653890860000|2022-05-30 06:07:40|1048.75|1038.25|1048.77|1038.27|1048.78|1038.28|1048.75|1038.25|3
1653890870000|2022-05-30 06:07:50|1048.79|1038.29|1048.73|1038.23|1048.79|1038.29|1048.37|1037.87|16
1653890880000|2022-05-30 06:08:00|1048.74|1038.24|1049.78|1039.28|1050.26|1039.76|1048.74|1038.24|29
1653890890000|2022-05-30 06:08:10|1049.84|1039.34|1050.89|1040.39|1051.34|1040.84|1049.84|1039.34|31
1653890900000|2022-05-30 06:08:20|1051.34|1040.84|1057.67|1047.17|1058.52|1048.02|1050.89|1040.39|37
1653890910000|2022-05-30 06:08:30|1057.58|1047.08|1058.81|1048.31|1058.81|1048.31|1057.58|1047.08|30
1653890920000|2022-05-30 06:08:40|1058.63|1048.13|1058.05|1047.55|1058.87|1048.37|1057.92|1047.42|27
1653890930000|2022-05-30 06:08:50|1058.08|1047.58|1058.05|1047.55|1058.66|1048.16|1057.91|1047.41|29
1653890940000|2022-05-30 06:09:00|1058.09|1047.59|1057.91|1047.41|1058.57|1048.07|1057.91|1047.41|29
1653890950000|2022-05-30 06:09:10|1058.23|1047.73|1058.09|1047.59|1058.38|1047.88|1057.85|1047.35|28
1653890960000|2022-05-30 06:09:20|1058.05|1047.55|1058.2|1047.7|1058.35|1047.85|1057.88|1047.38|30
1653890970000|2022-05-30 06:09:30|1058.07|1047.57|1056.69|1046.19|1058.07|1047.57|1056.67|1046.17|12
1653890980000|2022-05-30 06:09:40|1056.67|1046.17|1056.35|1045.85|1056.67|1046.17|1056.23|1045.73|15
1653890990000|2022-05-30 06:09:50|1056.31|1045.81|1056.79|1046.29|1056.86|1046.36|1056.28|1045.78|10
1653891000000|2022-05-30 06:10:00|1056.47|1045.97|1056.8|1046.3|1056.94|1046.44|1056.29|1045.79|20
1653891010000|2022-05-30 06:10:10|1056.83|1046.33|1055.74|1045.24|1056.91|1046.41|1055.74|1045.24|14
1653891020000|2022-05-30 06:10:20|1056|1045.5|1054.8|1044.3|1056.15|1045.65|1054.8|1044.3|21
1653891030000|2022-05-30 06:10:30|1054.75|1044.25|1053.89|1043.39|1054.75|1044.25|1053.89|1043.39|16
1653891040000|2022-05-30 06:10:40|1054.56|1044.06|1054.39|1043.89|1054.91|1044.41|1053.75|1043.25|16
1653891050000|2022-05-30 06:10:50|1054.62|1044.12|1054.55|1044.05|1054.62|1044.12|1054.55|1044.05|5
1653891060000|2022-05-30 06:11:00|1054.54|1044.04|1054.58|1044.08|1054.88|1044.38|1053.94|1043.44|15
1653891070000|2022-05-30 06:11:10|1053.94|1043.44|1053.92|1043.42|1054.58|1044.08|1053.92|1043.42|4
1653891080000|2022-05-30 06:11:20|1054.42|1043.92|1054.75|1044.25|1054.75|1044.25|1054.42|1043.92|2
1653891090000|2022-05-30 06:11:30|1054.24|1043.74|1054|1043.5|1054.24|1043.74|1054|1043.5|6
1653891110000|2022-05-30 06:11:50|1054.5|1044|1054.5|1044|1054.5|1044|1054.5|1044|1
1653891120000|2022-05-30 06:12:00|1054.75|1044.25|1053.75|1043.25|1054.75|1044.25|1053.6|1043.1|8
1653891140000|2022-05-30 06:12:20|1053.7|1043.2|1053.7|1043.2|1053.7|1043.2|1053.7|1043.2|1
1653891150000|2022-05-30 06:12:30|1053.75|1043.25|1053.75|1043.25|1053.9|1043.4|1053.75|1043.25|3
1653891160000|2022-05-30 06:12:40|1054.25|1043.75|1053.75|1043.25|1054.25|1043.75|1053.75|1043.25|4
1653891180000|2022-05-30 06:13:00|1054.34|1043.84|1054.89|1044.39|1054.89|1044.39|1053.88|1043.38|14
1653891190000|2022-05-30 06:13:10|1054.71|1044.21|1054.95|1044.45|1054.99|1044.49|1054.71|1044.21|14
1653891200000|2022-05-30 06:13:20|1054.8|1044.3|1055.75|1045.25|1055.78|1045.28|1054.8|1044.3|25
1653891210000|2022-05-30 06:13:30|1055.77|1045.27|1055.76|1045.26|1055.78|1045.28|1055.75|1045.25|11
1653891220000|2022-05-30 06:13:40|1055.78|1045.28|1055.9|1045.4|1055.9|1045.4|1055.77|1045.27|12
1653891230000|2022-05-30 06:13:50|1055.89|1045.39|1057.84|1047.34|1057.95|1047.45|1055.89|1045.39|28
1653891240000|2022-05-30 06:14:00|1057.83|1047.33|1057.71|1047.21|1057.83|1047.33|1057.36|1046.86|16
1653891250000|2022-05-30 06:14:10|1057.76|1047.26|1058.68|1048.18|1058.69|1048.19|1057.76|1047.26|21
1653891260000|2022-05-30 06:14:20|1058.64|1048.14|1058.89|1048.39|1059.61|1049.11|1058.64|1048.14|15
1653891270000|2022-05-30 06:14:30|1058.82|1048.32|1058.28|1047.78|1058.82|1048.32|1058.28|1047.78|11
1653891280000|2022-05-30 06:14:40|1058.84|1048.34|1057.78|1047.28|1058.84|1048.34|1057.77|1047.27|4
1653891290000|2022-05-30 06:14:50|1057.66|1047.16|1058.44|1047.94|1058.71|1048.21|1057.66|1047.16|10
1653891300000|2022-05-30 06:15:00|1057.71|1047.21|1057.2|1046.7|1058.4|1047.9|1057.2|1046.7|28
1653891310000|2022-05-30 06:15:10|1057.23|1046.73|1058.03|1047.53|1058.1|1047.6|1056.43|1045.93|33
1653891320000|2022-05-30 06:15:20|1058.29|1047.79|1057.7|1047.2|1058.64|1048.14|1057.66|1047.16|23
1653891330000|2022-05-30 06:15:30|1057.05|1046.55|1056.33|1045.83|1057.45|1046.95|1055.99|1045.49|30
1653891340000|2022-05-30 06:15:40|1056.31|1045.81|1056.33|1045.83|1056.77|1046.27|1056.27|1045.77|22
1653891350000|2022-05-30 06:15:50|1056.31|1045.81|1056.33|1045.83|1056.62|1046.12|1056.29|1045.79|13
1653891360000|2022-05-30 06:16:00|1056.28|1045.78|1055.94|1045.44|1056.34|1045.84|1055.94|1045.44|8
1653891370000|2022-05-30 06:16:10|1055.89|1045.39|1056.19|1045.69|1056.19|1045.69|1055.89|1045.39|11
1653891380000|2022-05-30 06:16:20|1056.18|1045.68|1056.19|1045.69|1056.53|1046.03|1056.1|1045.6|10
1653891390000|2022-05-30 06:16:30|1056.23|1045.73|1056.18|1045.68|1056.81|1046.31|1056.18|1045.68|13
1653891400000|2022-05-30 06:16:40|1056.06|1045.56|1057.44|1046.94|1057.54|1047.04|1056.06|1045.56|11
1653891410000|2022-05-30 06:16:50|1057.49|1046.99|1062.85|1052.35|1063.03|1052.53|1057.49|1046.99|35
1653891420000|2022-05-30 06:17:00|1063.02|1052.52|1063.28|1052.78|1063.78|1053.28|1062.85|1052.35|31
1653891430000|2022-05-30 06:17:10|1063.78|1053.28|1063.33|1052.83|1063.81|1053.31|1062.97|1052.47|28
1653891440000|2022-05-30 06:17:20|1063.31|1052.81|1067.53|1057.03|1067.53|1057.03|1063.31|1052.81|25
1653891450000|2022-05-30 06:17:30|1067.75|1057.25|1069.13|1058.63|1069.13|1058.63|1067.37|1056.87|37
1653891460000|2022-05-30 06:17:40|1069.14|1058.64|1070.39|1059.89|1070.71|1060.21|1067.93|1057.43|32
1653891470000|2022-05-30 06:17:50|1069.78|1059.28|1069.83|1059.33|1069.83|1059.33|1069.53|1059.03|21
1653891480000|2022-05-30 06:18:00|1069.81|1059.31|1068.8|1058.3|1069.85|1059.35|1067.95|1057.45|31
1653891490000|2022-05-30 06:18:10|1068.65|1058.15|1068.2|1057.7|1068.7|1058.2|1067.29|1056.79|31
1653891500000|2022-05-30 06:18:20|1067.94|1057.44|1068.8|1058.3|1069.35|1058.85|1067.04|1056.54|29
1653891510000|2022-05-30 06:18:30|1068.86|1058.36|1070.34|1059.84|1070.34|1059.84|1068.85|1058.35|19
1653891520000|2022-05-30 06:18:40|1070.24|1059.74|1070.33|1059.83|1070.34|1059.84|1069.97|1059.47|19
1653891530000|2022-05-30 06:18:50|1070.35|1059.85|1070.29|1059.79|1070.36|1059.86|1070.23|1059.73|16
1653891540000|2022-05-30 06:19:00|1070.26|1059.76|1068.66|1058.16|1070.28|1059.78|1068.66|1058.16|25
1653891550000|2022-05-30 06:19:10|1068.67|1058.17|1068|1057.5|1068.67|1058.17|1067.99|1057.49|30
1653891560000|2022-05-30 06:19:20|1067.96|1057.46|1067.72|1057.22|1068.51|1058.01|1067.13|1056.63|26
1653891570000|2022-05-30 06:19:30|1067.74|1057.24|1068.05|1057.55|1068.16|1057.66|1067.32|1056.82|20
1653891580000|2022-05-30 06:19:40|1068.22|1057.72|1068.56|1058.06|1068.56|1058.06|1067.75|1057.25|21
1653891590000|2022-05-30 06:19:50|1068.63|1058.13|1068.15|1057.65|1068.67|1058.17|1067.96|1057.46|19
1653891600000|2022-05-30 06:20:00|1068.09|1057.59|1067.61|1057.11|1068.73|1058.23|1067|1056.5|21
1653891610000|2022-05-30 06:20:10|1067.51|1057.01|1066.56|1056.06|1067.61|1057.11|1066.56|1056.06|19
1653891620000|2022-05-30 06:20:20|1066.64|1056.14|1066.07|1055.57|1066.64|1056.14|1066|1055.5|21
1653891630000|2022-05-30 06:20:30|1066.34|1055.84|1065.8|1055.3|1066.8|1056.3|1065.8|1055.3|18
1653891640000|2022-05-30 06:20:40|1066.17|1055.67|1064.89|1054.39|1066.34|1055.84|1064.89|1054.39|24
1653891650000|2022-05-30 06:20:50|1065.12|1054.62|1065.81|1055.31|1065.83|1055.33|1065.1|1054.6|22
1653891660000|2022-05-30 06:21:00|1065.82|1055.32|1065.8|1055.3|1066.34|1055.84|1065.78|1055.28|12
1653891670000|2022-05-30 06:21:10|1065.81|1055.31|1065.8|1055.3|1065.86|1055.36|1065.8|1055.3|10
1653891680000|2022-05-30 06:21:20|1065.83|1055.33|1065.28|1054.78|1065.91|1055.41|1065.28|1054.78|7
1653891690000|2022-05-30 06:21:30|1065.27|1054.77|1064.68|1054.18|1065.62|1055.12|1064.42|1053.92|14
1653891700000|2022-05-30 06:21:40|1064.39|1053.89|1064.16|1053.66|1064.68|1054.18|1064.16|1053.66|20
1653891710000|2022-05-30 06:21:50|1064.08|1053.58|1064.05|1053.55|1064.81|1054.31|1063.83|1053.33|27
1653891720000|2022-05-30 06:22:00|1063.39|1052.89|1064.88|1054.38|1064.98|1054.48|1063.25|1052.75|19
1653891730000|2022-05-30 06:22:10|1064.72|1054.22|1064.93|1054.43|1064.93|1054.43|1064.66|1054.16|17
1653891740000|2022-05-30 06:22:20|1065.03|1054.53|1064.98|1054.48|1065.03|1054.53|1064.58|1054.08|20
1653891750000|2022-05-30 06:22:30|1064.93|1054.43|1064.72|1054.22|1064.98|1054.48|1064.68|1054.18|21
1653891760000|2022-05-30 06:22:40|1064.68|1054.18|1064.72|1054.22|1064.72|1054.22|1063.91|1053.41|9
1653891770000|2022-05-30 06:22:50|1064.68|1054.18|1064.64|1054.14|1064.68|1054.18|1064.64|1054.14|8
1653891780000|2022-05-30 06:23:00|1064.68|1054.18|1064.14|1053.64|1064.68|1054.18|1064|1053.5|12
1653891790000|2022-05-30 06:23:10|1063.8|1053.3|1063.97|1053.47|1064|1053.5|1063.78|1053.28|12
1653891800000|2022-05-30 06:23:20|1063.98|1053.48|1063.98|1053.48|1063.98|1053.48|1063.98|1053.48|1
1653891810000|2022-05-30 06:23:30|1063.87|1053.37|1064.08|1053.58|1064.44|1053.94|1063.85|1053.35|19
1653891820000|2022-05-30 06:23:40|1064.03|1053.53|1063.36|1052.86|1064.04|1053.54|1063.19|1052.69|11
1653891830000|2022-05-30 06:23:50|1063.48|1052.98|1063.68|1053.18|1063.93|1053.43|1063.48|1052.98|12
1653891840000|2022-05-30 06:24:00|1063.83|1053.33|1063.64|1053.14|1063.83|1053.33|1063.25|1052.75|11
1653891850000|2022-05-30 06:24:10|1063.68|1053.18|1063.89|1053.39|1064.37|1053.87|1063.66|1053.16|22
1653891860000|2022-05-30 06:24:20|1063.9|1053.4|1063.99|1053.49|1064.25|1053.75|1063.75|1053.25|13
1653891870000|2022-05-30 06:24:30|1064.49|1053.99|1064.01|1053.51|1064.51|1054.01|1063.99|1053.49|12
1653891880000|2022-05-30 06:24:40|1064.5|1054|1064.5|1054|1064.51|1054.01|1064|1053.5|18
1653891890000|2022-05-30 06:24:50|1064.51|1054.01|1063.99|1053.49|1064.54|1054.04|1063.99|1053.49|21
1653891900000|2022-05-30 06:25:00|1064.36|1053.86|1063.84|1053.34|1064.36|1053.86|1063.33|1052.83|10
1653891910000|2022-05-30 06:25:10|1063.43|1052.93|1063.67|1053.17|1063.96|1053.46|1063.43|1052.93|10
1653891920000|2022-05-30 06:25:20|1063.66|1053.16|1063.43|1052.93|1063.79|1053.29|1063.43|1052.93|20
1653891930000|2022-05-30 06:25:30|1063.48|1052.98|1062.58|1052.08|1063.73|1053.23|1062.58|1052.08|29
1653891940000|2022-05-30 06:25:40|1062.21|1051.71|1062.61|1052.11|1062.67|1052.17|1061.86|1051.36|19
1653891950000|2022-05-30 06:25:50|1062.23|1051.73|1062.2|1051.7|1062.23|1051.73|1062.2|1051.7|2
1653891960000|2022-05-30 06:26:00|1062.61|1052.11|1061.97|1051.47|1062.61|1052.11|1061.97|1051.47|13
1653891970000|2022-05-30 06:26:10|1062.26|1051.76|1062.18|1051.68|1062.32|1051.82|1061.89|1051.39|9
1653891980000|2022-05-30 06:26:20|1062.04|1051.54|1061.97|1051.47|1062.42|1051.92|1061.94|1051.44|21
1653891990000|2022-05-30 06:26:30|1062.02|1051.52|1062.46|1051.96|1062.48|1051.98|1062.02|1051.52|15
1653892000000|2022-05-30 06:26:40|1062.33|1051.83|1061.95|1051.45|1062.42|1051.92|1061.95|1051.45|19
1653892010000|2022-05-30 06:26:50|1062.05|1051.55|1062.03|1051.53|1062.06|1051.56|1061.87|1051.37|9
1653892020000|2022-05-30 06:27:00|1062.09|1051.59|1062.02|1051.52|1062.31|1051.81|1062.02|1051.52|11
1653892030000|2022-05-30 06:27:10|1061.97|1051.47|1062.13|1051.63|1062.18|1051.68|1061.88|1051.38|11
1653892040000|2022-05-30 06:27:20|1062.09|1051.59|1061.89|1051.39|1062.13|1051.63|1061.45|1050.95|24
1653892050000|2022-05-30 06:27:30|1061.81|1051.31|1060.98|1050.48|1061.99|1051.49|1060.83|1050.33|30
1653892060000|2022-05-30 06:27:40|1060.78|1050.28|1060.15|1049.65|1061.04|1050.54|1060.1|1049.6|25
1653892070000|2022-05-30 06:27:50|1060.36|1049.86|1060.04|1049.54|1060.36|1049.86|1059.8|1049.3|10
1653892080000|2022-05-30 06:28:00|1060.46|1049.96|1060.86|1050.36|1060.86|1050.36|1060.46|1049.96|14
1653892090000|2022-05-30 06:28:10|1060.87|1050.37|1060.06|1049.56|1060.9|1050.4|1060.04|1049.54|22
1653892100000|2022-05-30 06:28:20|1060.46|1049.96|1060.75|1050.25|1060.81|1050.31|1060.44|1049.94|16
1653892110000|2022-05-30 06:28:30|1060.82|1050.32|1061.23|1050.73|1061.52|1051.02|1060.73|1050.23|20
1653892120000|2022-05-30 06:28:40|1061.53|1051.03|1061.03|1050.53|1061.79|1051.29|1061.03|1050.53|25
1653892130000|2022-05-30 06:28:50|1061.37|1050.87|1060.79|1050.29|1061.37|1050.87|1060.58|1050.08|26
1653892140000|2022-05-30 06:29:00|1060.8|1050.3|1060.83|1050.33|1060.89|1050.39|1060.8|1050.3|9
1653892150000|2022-05-30 06:29:10|1060.81|1050.31|1060.84|1050.34|1060.84|1050.34|1060.8|1050.3|5
1653892160000|2022-05-30 06:29:20|1060.86|1050.36|1061.75|1051.25|1061.79|1051.29|1060.86|1050.36|21
1653892170000|2022-05-30 06:29:30|1061.7|1051.2|1061.03|1050.53|1061.7|1051.2|1060.86|1050.36|23
1653892180000|2022-05-30 06:29:40|1060.92|1050.42|1060.89|1050.39|1061.1|1050.6|1060.89|1050.39|18
1653892190000|2022-05-30 06:29:50|1060.75|1050.25|1061|1050.5|1061|1050.5|1060.75|1050.25|6
1653892200000|2022-05-30 06:30:00|1061.01|1050.51|1061.09|1050.59|1061.09|1050.59|1061.01|1050.51|5
1653892210000|2022-05-30 06:30:10|1061.2|1050.7|1061.96|1051.46|1062.18|1051.68|1061|1050.5|30
1653892220000|2022-05-30 06:30:20|1061.88|1051.38|1062.82|1052.32|1062.83|1052.33|1061.88|1051.38|18
1653892230000|2022-05-30 06:30:30|1062.75|1052.25|1062.71|1052.21|1062.83|1052.33|1062.71|1052.21|21
1653892240000|2022-05-30 06:30:40|1062.59|1052.09|1062.61|1052.11|1062.74|1052.24|1062.45|1051.95|16
1653892250000|2022-05-30 06:30:50|1062.73|1052.23|1061.75|1051.25|1062.73|1052.23|1061.75|1051.25|4
1653892260000|2022-05-30 06:31:00|1061.66|1051.16|1061.75|1051.25|1061.95|1051.45|1061.15|1050.65|9
1653892270000|2022-05-30 06:31:10|1061.72|1051.22|1061.65|1051.15|1061.75|1051.25|1061.5|1051|13
1653892280000|2022-05-30 06:31:20|1061.45|1050.95|1061.65|1051.15|1061.75|1051.25|1061.45|1050.95|17
1653892290000|2022-05-30 06:31:30|1061.14|1050.64|1060.89|1050.39|1061.5|1051|1060.87|1050.37|18
1653892300000|2022-05-30 06:31:40|1060.87|1050.37|1060.89|1050.39|1061.03|1050.53|1060.87|1050.37|13
1653892310000|2022-05-30 06:31:50|1060.86|1050.36|1060.9|1050.4|1060.9|1050.4|1060.86|1050.36|2
1653892320000|2022-05-30 06:32:00|1060.91|1050.41|1060.95|1050.45|1060.95|1050.45|1060.91|1050.41|4
1653892330000|2022-05-30 06:32:10|1060.98|1050.48|1061.71|1051.21|1061.71|1051.21|1060.98|1050.48|14
1653892340000|2022-05-30 06:32:20|1061.7|1051.2|1061.71|1051.21|1061.71|1051.21|1061.7|1051.2|2
1653892390000|2022-05-30 06:33:10|1061.78|1051.28|1061.71|1051.21|1061.78|1051.28|1061.71|1051.21|2
1653892430000|2022-05-30 06:33:50|1061.88|1051.38|1061.9|1051.4|1062|1051.5|1061.8|1051.3|10
1653892440000|2022-05-30 06:34:00|1062.04|1051.54|1062.73|1052.23|1062.89|1052.39|1061.99|1051.49|25
1653892450000|2022-05-30 06:34:10|1062.78|1052.28|1062.75|1052.25|1062.78|1052.28|1062.73|1052.23|4
1653892460000|2022-05-30 06:34:20|1062.82|1052.32|1062.82|1052.32|1062.82|1052.32|1062.82|1052.32|1
1653892470000|2022-05-30 06:34:30|1063.32|1052.82|1062.82|1052.32|1063.32|1052.82|1062.82|1052.32|4
1653892480000|2022-05-30 06:34:40|1063.32|1052.82|1063.4|1052.9|1063.4|1052.9|1063.12|1052.62|6
1653892490000|2022-05-30 06:34:50|1063.75|1053.25|1063.81|1053.31|1063.9|1053.4|1063.65|1053.15|15
1653892500000|2022-05-30 06:35:00|1063.79|1053.29|1063.81|1053.31|1063.81|1053.31|1063.79|1053.29|2
1653892510000|2022-05-30 06:35:10|1064.3|1053.8|1064.57|1054.07|1064.57|1054.07|1063.81|1053.31|8
1653892520000|2022-05-30 06:35:20|1064.55|1054.05|1064.81|1054.31|1064.81|1054.31|1064.55|1054.05|4
1653892530000|2022-05-30 06:35:30|1064.84|1054.34|1065.59|1055.09|1065.61|1055.11|1064.83|1054.33|32
1653892540000|2022-05-30 06:35:40|1065.63|1055.13|1065.71|1055.21|1065.71|1055.21|1065.59|1055.09|13
1653892550000|2022-05-30 06:35:50|1065.97|1055.47|1066.14|1055.64|1066.56|1056.06|1065.75|1055.25|37
1653892560000|2022-05-30 06:36:00|1066.19|1055.69|1065.63|1055.13|1066.19|1055.69|1065.33|1054.83|32
1653892570000|2022-05-30 06:36:10|1065.25|1054.75|1063.24|1052.74|1065.25|1054.75|1062.96|1052.46|31
1653892580000|2022-05-30 06:36:20|1062.89|1052.39|1063.83|1053.33|1064.61|1054.11|1062.75|1052.25|36
1653892590000|2022-05-30 06:36:30|1063.92|1053.42|1063.1|1052.6|1064.42|1053.92|1063.1|1052.6|27
1653892600000|2022-05-30 06:36:40|1063.11|1052.61|1063.02|1052.52|1063.4|1052.9|1063.02|1052.52|12
1653892610000|2022-05-30 06:36:50|1063.32|1052.82|1062.91|1052.41|1063.32|1052.82|1062.84|1052.34|25
1653892620000|2022-05-30 06:37:00|1062.98|1052.48|1063.22|1052.72|1063.64|1053.14|1062.98|1052.48|25
1653892630000|2022-05-30 06:37:10|1063.17|1052.67|1062.65|1052.15|1063.17|1052.67|1062.04|1051.54|29
1653892640000|2022-05-30 06:37:20|1062.6|1052.1|1061.42|1050.92|1062.63|1052.13|1061.42|1050.92|23
1653892650000|2022-05-30 06:37:30|1061.12|1050.62|1060.97|1050.47|1061.12|1050.62|1060.93|1050.43|12
1653892660000|2022-05-30 06:37:40|1060.94|1050.44|1060.93|1050.43|1060.94|1050.44|1060.93|1050.43|4
1653892670000|2022-05-30 06:37:50|1061.07|1050.57|1061.13|1050.63|1061.16|1050.66|1061.07|1050.57|4
1653892680000|2022-05-30 06:38:00|1061.09|1050.59|1061.64|1051.14|1061.66|1051.16|1060.94|1050.44|10
1653892690000|2022-05-30 06:38:10|1062.03|1051.53|1062.03|1051.53|1062.03|1051.53|1062.03|1051.53|1
1653892700000|2022-05-30 06:38:20|1061.97|1051.47|1062.75|1052.25|1062.75|1052.25|1061.9|1051.4|10
1653892710000|2022-05-30 06:38:30|1062.62|1052.12|1061.64|1051.14|1062.7|1052.2|1061.64|1051.14|23
1653892720000|2022-05-30 06:38:40|1061.65|1051.15|1060.2|1049.7|1061.9|1051.4|1060.15|1049.65|24
1653892730000|2022-05-30 06:38:50|1060.15|1049.65|1060.68|1050.18|1060.92|1050.42|1060.12|1049.62|28
1653892740000|2022-05-30 06:39:00|1060.63|1050.13|1060.38|1049.88|1060.73|1050.23|1060.38|1049.88|11
1653892750000|2022-05-30 06:39:10|1060.6|1050.1|1059.42|1048.92|1060.73|1050.23|1058.92|1048.42|17
1653892760000|2022-05-30 06:39:20|1059.32|1048.82|1058.74|1048.24|1059.43|1048.93|1058.74|1048.24|18
1653892770000|2022-05-30 06:39:30|1058.83|1048.33|1058.79|1048.29|1058.93|1048.43|1058.79|1048.29|4
1653892780000|2022-05-30 06:39:40|1058.71|1048.21|1058.09|1047.59|1058.71|1048.21|1058.09|1047.59|6
1653892800000|2022-05-30 06:40:00|1057.92|1047.42|1057.96|1047.46|1058.42|1047.92|1057.75|1047.25|14
1653892810000|2022-05-30 06:40:10|1057.83|1047.33|1057.85|1047.35|1058.19|1047.69|1057.83|1047.33|17
1653892820000|2022-05-30 06:40:20|1058.06|1047.56|1057.96|1047.46|1058.19|1047.69|1057.81|1047.31|8
1653892830000|2022-05-30 06:40:30|1058.46|1047.96|1058.71|1048.21|1058.71|1048.21|1058.25|1047.75|18
1653892840000|2022-05-30 06:40:40|1058.74|1048.24|1058.59|1048.09|1058.77|1048.27|1058.59|1048.09|12
1653892850000|2022-05-30 06:40:50|1058.62|1048.12|1058.59|1048.09|1058.71|1048.21|1058.59|1048.09|7
1653892860000|2022-05-30 06:41:00|1058.6|1048.1|1058.64|1048.14|1058.64|1048.14|1058.6|1048.1|2
1653892870000|2022-05-30 06:41:10|1058.7|1048.2|1058.64|1048.14|1058.7|1048.2|1058.64|1048.14|3
1653892880000|2022-05-30 06:41:20|1058.66|1048.16|1058.79|1048.29|1058.84|1048.34|1058.66|1048.16|8
1653892890000|2022-05-30 06:41:30|1058.8|1048.3|1058.83|1048.33|1058.83|1048.33|1058.8|1048.3|2
1653892900000|2022-05-30 06:41:40|1058.84|1048.34|1058.84|1048.34|1058.84|1048.34|1058.83|1048.33|3
1653892910000|2022-05-30 06:41:50|1058.81|1048.31|1058.78|1048.28|1058.81|1048.31|1058.78|1048.28|2
1653892920000|2022-05-30 06:42:00|1058.81|1048.31|1058.6|1048.1|1058.81|1048.31|1058.59|1048.09|10
1653892930000|2022-05-30 06:42:10|1058.61|1048.11|1058.59|1048.09|1058.62|1048.12|1058.14|1047.64|6
1653892940000|2022-05-30 06:42:20|1058.75|1048.25|1058.61|1048.11|1058.75|1048.25|1058.59|1048.09|6
1653892950000|2022-05-30 06:42:30|1058.6|1048.1|1058.09|1047.59|1058.6|1048.1|1058.09|1047.59|4
1653892960000|2022-05-30 06:42:40|1057.98|1047.48|1057|1046.5|1057.98|1047.48|1057|1046.5|17
1653892970000|2022-05-30 06:42:50|1056.99|1046.49|1056.85|1046.35|1057.35|1046.85|1056.69|1046.19|24
1653892980000|2022-05-30 06:43:00|1056.84|1046.34|1056.84|1046.34|1056.84|1046.34|1056.84|1046.34|1
1653892990000|2022-05-30 06:43:10|1056.85|1046.35|1057.35|1046.85|1057.4|1046.9|1056.85|1046.35|9
1653893000000|2022-05-30 06:43:20|1057.37|1046.87|1055.62|1045.12|1057.37|1046.87|1055.2|1044.7|17
1653893010000|2022-05-30 06:43:30|1055.37|1044.87|1056.75|1046.25|1056.77|1046.27|1055.37|1044.87|23
1653893020000|2022-05-30 06:43:40|1056.77|1046.27|1057.73|1047.23|1057.73|1047.23|1056.75|1046.25|29
1653893030000|2022-05-30 06:43:50|1057.75|1047.25|1057.81|1047.31|1057.81|1047.31|1057.64|1047.14|11
1653893040000|2022-05-30 06:44:00|1057.73|1047.23|1057.71|1047.21|1057.81|1047.31|1057.66|1047.16|13
1653893050000|2022-05-30 06:44:10|1057.72|1047.22|1057.5|1047|1057.81|1047.31|1057.44|1046.94|12
1653893060000|2022-05-30 06:44:20|1057.51|1047.01|1057.48|1046.98|1057.52|1047.02|1057.48|1046.98|3
1653893070000|2022-05-30 06:44:30|1056.98|1046.48|1056.95|1046.45|1056.98|1046.48|1056.94|1046.44|3
1653893090000|2022-05-30 06:44:50|1057.05|1046.55|1056.96|1046.46|1057.05|1046.55|1056.96|1046.46|3
1653893100000|2022-05-30 06:45:00|1057.57|1047.07|1057.82|1047.32|1057.87|1047.37|1057.57|1047.07|16
1653893110000|2022-05-30 06:45:10|1057.98|1047.48|1057.86|1047.36|1057.98|1047.48|1057.74|1047.24|15
1653893120000|2022-05-30 06:45:20|1057.87|1047.37|1058.72|1048.22|1058.78|1048.28|1057.75|1047.25|27
1653893130000|2022-05-30 06:45:30|1058.74|1048.24|1058.75|1048.25|1058.78|1048.28|1058.7|1048.2|17
1653893140000|2022-05-30 06:45:40|1058.7|1048.2|1058.75|1048.25|1058.8|1048.3|1058.7|1048.2|14
1653893150000|2022-05-30 06:45:50|1058.7|1048.2|1058.75|1048.25|1058.78|1048.28|1058.7|1048.2|8
1653893190000|2022-05-30 06:46:30|1058.73|1048.23|1059.85|1049.35|1060.45|1049.95|1058.73|1048.23|17
1653893200000|2022-05-30 06:46:40|1059.86|1049.36|1059.8|1049.3|1059.9|1049.4|1059.76|1049.26|7
1653893210000|2022-05-30 06:46:50|1059.79|1049.29|1059.76|1049.26|1059.79|1049.29|1059.61|1049.11|9
1653893220000|2022-05-30 06:47:00|1060.39|1049.89|1061.15|1050.65|1061.15|1050.65|1060.39|1049.89|18
1653893230000|2022-05-30 06:47:10|1061.25|1050.75|1060.62|1050.12|1061.26|1050.76|1060.43|1049.93|26
1653893240000|2022-05-30 06:47:20|1060.57|1050.07|1059.75|1049.25|1060.57|1050.07|1059.75|1049.25|15
1653893250000|2022-05-30 06:47:30|1059.65|1049.15|1059.49|1048.99|1059.92|1049.42|1059.49|1048.99|20
1653893260000|2022-05-30 06:47:40|1059.33|1048.83|1059.13|1048.63|1059.4|1048.9|1058.94|1048.44|19
1653893270000|2022-05-30 06:47:50|1059.15|1048.65|1059.07|1048.57|1059.7|1049.2|1058.95|1048.45|20
1653893280000|2022-05-30 06:48:00|1059.12|1048.62|1059.08|1048.58|1059.12|1048.62|1058.97|1048.47|3
1653893290000|2022-05-30 06:48:10|1059.05|1048.55|1059.08|1048.58|1059.08|1048.58|1059.05|1048.55|2
1653893300000|2022-05-30 06:48:20|1058.73|1048.23|1058.75|1048.25|1058.8|1048.3|1058.65|1048.15|13
1653893310000|2022-05-30 06:48:30|1058.74|1048.24|1058.76|1048.26|1059.54|1049.04|1058.74|1048.24|10
1653893330000|2022-05-30 06:48:50|1058.75|1048.25|1058.04|1047.54|1058.75|1048.25|1058.04|1047.54|4
1653893340000|2022-05-30 06:49:00|1058.02|1047.52|1058.04|1047.54|1058.04|1047.54|1058|1047.5|3
1653893350000|2022-05-30 06:49:10|1058.28|1047.78|1057.9|1047.4|1058.39|1047.89|1057.9|1047.4|17
1653893360000|2022-05-30 06:49:20|1058.15|1047.65|1058.06|1047.56|1058.33|1047.83|1057.88|1047.38|19
1653893370000|2022-05-30 06:49:30|1057.9|1047.4|1059.31|1048.81|1059.56|1049.06|1057.9|1047.4|22
1653893380000|2022-05-30 06:49:40|1059.28|1048.78|1059.49|1048.99|1059.51|1049.01|1059.28|1048.78|19
1653893390000|2022-05-30 06:49:50|1059.54|1049.04|1058.86|1048.36|1059.54|1049.04|1058.86|1048.36|7
1653893400000|2022-05-30 06:50:00|1058.98|1048.48|1058.91|1048.41|1058.98|1048.48|1058.88|1048.38|7
1653893410000|2022-05-30 06:50:10|1058.88|1048.38|1058.07|1047.57|1058.88|1048.38|1058.07|1047.57|3
1653893420000|2022-05-30 06:50:20|1057.99|1047.49|1057.71|1047.21|1058|1047.5|1057.47|1046.97|21
1653893430000|2022-05-30 06:50:30|1057.67|1047.17|1057.75|1047.25|1057.75|1047.25|1057.38|1046.88|8
1653893440000|2022-05-30 06:50:40|1057.78|1047.28|1056.74|1046.24|1057.78|1047.28|1056.74|1046.24|19
1653893450000|2022-05-30 06:50:50|1056.84|1046.34|1056.74|1046.24|1056.9|1046.4|1056.74|1046.24|10
1653893460000|2022-05-30 06:51:00|1056.75|1046.25|1056.21|1045.71|1056.95|1046.45|1056.09|1045.59|19
1653893470000|2022-05-30 06:51:10|1056.6|1046.1|1055.91|1045.41|1056.7|1046.2|1055.91|1045.41|17
1653893480000|2022-05-30 06:51:20|1055.89|1045.39|1055.81|1045.31|1055.89|1045.39|1055.69|1045.19|3
1653893490000|2022-05-30 06:51:30|1055.38|1044.88|1056.75|1046.25|1056.86|1046.36|1055.38|1044.88|17
1653893500000|2022-05-30 06:51:40|1056.76|1046.26|1056.56|1046.06|1057.13|1046.63|1056.53|1046.03|24
1653893510000|2022-05-30 06:51:50|1056.59|1046.09|1056|1045.5|1056.63|1046.13|1056|1045.5|25
1653893520000|2022-05-30 06:52:00|1056.01|1045.51|1056|1045.5|1056.26|1045.76|1055.9|1045.4|20
1653893530000|2022-05-30 06:52:10|1056.07|1045.57|1056.16|1045.66|1056.21|1045.71|1056|1045.5|16
1653893540000|2022-05-30 06:52:20|1056.01|1045.51|1056.21|1045.71|1056.21|1045.71|1055.89|1045.39|16
1653893550000|2022-05-30 06:52:30|1055.89|1045.39|1055.69|1045.19|1056.02|1045.52|1055.4|1044.9|21
1653893560000|2022-05-30 06:52:40|1055.74|1045.24|1055.73|1045.23|1055.76|1045.26|1055.72|1045.22|5
1653893590000|2022-05-30 06:53:10|1055.83|1045.33|1055.25|1044.75|1055.93|1045.43|1055|1044.5|24
1653893600000|2022-05-30 06:53:20|1055.42|1044.92|1055.12|1044.62|1055.42|1044.92|1054.47|1043.97|22
1653893610000|2022-05-30 06:53:30|1055.27|1044.77|1055.02|1044.52|1055.42|1044.92|1055.02|1044.52|13
1653893620000|2022-05-30 06:53:40|1055.12|1044.62|1054.64|1044.14|1055.12|1044.62|1054.64|1044.14|22
1653893630000|2022-05-30 06:53:50|1054.55|1044.05|1053.55|1043.05|1054.55|1044.05|1053.46|1042.96|9
1653893640000|2022-05-30 06:54:00|1053.9|1043.4|1053.75|1043.25|1053.9|1043.4|1053.75|1043.25|4
1653893650000|2022-05-30 06:54:10|1054|1043.5|1053.4|1042.9|1054|1043.5|1053.4|1042.9|7
1653893660000|2022-05-30 06:54:20|1053.05|1042.55|1052.65|1042.15|1053.2|1042.7|1052.65|1042.15|23
1653893670000|2022-05-30 06:54:30|1052.85|1042.35|1052.85|1042.35|1052.85|1042.35|1052|1041.5|15
1653893680000|2022-05-30 06:54:40|1052.77|1042.27|1052.18|1041.68|1052.77|1042.27|1052.18|1041.68|8
1653893700000|2022-05-30 06:55:00|1051.9|1041.4|1051.9|1041.4|1051.95|1041.45|1051.57|1041.07|8
1653893710000|2022-05-30 06:55:10|1051.91|1041.41|1051.92|1041.42|1052.27|1041.77|1051.85|1041.35|16
1653893720000|2022-05-30 06:55:20|1052.22|1041.72|1051.92|1041.42|1052.22|1041.72|1051.92|1041.42|9
1653893730000|2022-05-30 06:55:30|1052.07|1041.57|1051.99|1041.49|1052.07|1041.57|1051.92|1041.42|7
1653893740000|2022-05-30 06:55:40|1051.92|1041.42|1052.15|1041.65|1052.15|1041.65|1051.92|1041.42|2
1653893750000|2022-05-30 06:55:50|1051.92|1041.42|1051.9|1041.4|1052.2|1041.7|1051.9|1041.4|16
1653893760000|2022-05-30 06:56:00|1052.23|1041.73|1051.8|1041.3|1052.23|1041.73|1051.56|1041.06|15
1653893770000|2022-05-30 06:56:10|1051.85|1041.35|1051.84|1041.34|1052.34|1041.84|1051.56|1041.06|11
1653893800000|2022-05-30 06:56:40|1051.9|1041.4|1050.05|1039.55|1051.9|1041.4|1050.03|1039.53|9
1653893810000|2022-05-30 06:56:50|1050.03|1039.53|1050.09|1039.59|1050.09|1039.59|1049.95|1039.45|8
1653893820000|2022-05-30 06:57:00|1049.95|1039.45|1049.9|1039.4|1050.09|1039.59|1049.85|1039.35|20
1653893830000|2022-05-30 06:57:10|1049.85|1039.35|1049.92|1039.42|1050.2|1039.7|1049.8|1039.3|18
1653893840000|2022-05-30 06:57:20|1050.02|1039.52|1048.4|1037.9|1050.02|1039.52|1048.08|1037.58|12
1653893850000|2022-05-30 06:57:30|1048.42|1037.92|1048.74|1038.24|1048.75|1038.25|1048.4|1037.9|7
1653893860000|2022-05-30 06:57:40|1048.44|1037.94|1048.15|1037.65|1048.73|1038.23|1048.15|1037.65|9
1653893870000|2022-05-30 06:57:50|1048.42|1037.92|1048.82|1038.32|1048.82|1038.32|1048.15|1037.65|18
1653893880000|2022-05-30 06:58:00|1048.89|1038.39|1049.39|1038.89|1049.71|1039.21|1048.86|1038.36|11
1653893890000|2022-05-30 06:58:10|1048.89|1038.39|1048.89|1038.39|1049.64|1039.14|1048.89|1038.39|8
1653893900000|2022-05-30 06:58:20|1048.99|1038.49|1048.89|1038.39|1048.99|1038.49|1048.89|1038.39|3
1653893910000|2022-05-30 06:58:30|1048.9|1038.4|1048.88|1038.38|1048.92|1038.42|1048.85|1038.35|10
1653893920000|2022-05-30 06:58:40|1048.89|1038.39|1048.9|1038.4|1048.9|1038.4|1048.83|1038.33|15
1653893930000|2022-05-30 06:58:50|1049.1|1038.6|1049.1|1038.6|1049.1|1038.6|1048.75|1038.25|9
1653893940000|2022-05-30 06:59:00|1049.31|1038.81|1049.84|1039.34|1049.9|1039.4|1048.91|1038.41|26
1653893950000|2022-05-30 06:59:10|1049.82|1039.32|1050.14|1039.64|1050.47|1039.97|1049.78|1039.28|34
1653893960000|2022-05-30 06:59:20|1050.25|1039.75|1050.09|1039.59|1050.44|1039.94|1049.9|1039.4|30
1653893970000|2022-05-30 06:59:30|1050.1|1039.6|1050.05|1039.55|1050.1|1039.6|1050.02|1039.52|6
1653893980000|2022-05-30 06:59:40|1050.06|1039.56|1050.01|1039.51|1050.08|1039.58|1049.94|1039.44|13
1653893990000|2022-05-30 06:59:50|1050.04|1039.54|1050.06|1039.56|1050.06|1039.56|1050.04|1039.54|7
1653894000000|2022-05-30 07:00:00|1050.08|1039.58|1051.75|1041.25|1052.03|1041.53|1050.06|1039.56|29
1653894010000|2022-05-30 07:00:10|1051.95|1041.45|1051.89|1041.39|1052.75|1042.25|1051.89|1041.39|14
1653894020000|2022-05-30 07:00:20|1051.75|1041.25|1051.79|1041.29|1051.79|1041.29|1051.75|1041.25|2
1653894030000|2022-05-30 07:00:30|1051.09|1040.59|1050.97|1040.47|1051.09|1040.59|1050.88|1040.38|13
1653894040000|2022-05-30 07:00:40|1050.96|1040.46|1050.96|1040.46|1050.96|1040.46|1050.96|1040.46|1
1653894050000|2022-05-30 07:00:50|1050.97|1040.47|1050.96|1040.46|1051.05|1040.55|1050.95|1040.45|11
1653894060000|2022-05-30 07:01:00|1050.91|1040.41|1050.88|1040.38|1051.13|1040.63|1050.52|1040.02|15
1653894070000|2022-05-30 07:01:10|1051.04|1040.54|1050.86|1040.36|1051.25|1040.75|1050.81|1040.31|12
1653894080000|2022-05-30 07:01:20|1050.85|1040.35|1050.86|1040.36|1050.86|1040.36|1050.85|1040.35|2
1653894090000|2022-05-30 07:01:30|1050.85|1040.35|1050.86|1040.36|1050.86|1040.36|1050.85|1040.35|4
1653894100000|2022-05-30 07:01:40|1050.85|1040.35|1050.86|1040.36|1050.96|1040.46|1050.85|1040.35|4
1653894110000|2022-05-30 07:01:50|1050.97|1040.47|1050.86|1040.36|1050.97|1040.47|1050.86|1040.36|6
1653894130000|2022-05-30 07:02:10|1050.75|1040.25|1050.5|1040|1050.75|1040.25|1050.49|1039.99|5
1653894140000|2022-05-30 07:02:20|1050.45|1039.95|1050.46|1039.96|1050.75|1040.25|1050.45|1039.95|12
1653894150000|2022-05-30 07:02:30|1049.96|1039.46|1049.91|1039.41|1049.96|1039.46|1049.9|1039.4|6
1653894160000|2022-05-30 07:02:40|1049.93|1039.43|1049.94|1039.44|1049.94|1039.44|1049.93|1039.43|4
1653894170000|2022-05-30 07:02:50|1049.9|1039.4|1049.91|1039.41|1050.01|1039.51|1049.9|1039.4|11
1653894180000|2022-05-30 07:03:00|1049.9|1039.4|1050.75|1040.25|1050.75|1040.25|1049.9|1039.4|9
1653894190000|2022-05-30 07:03:10|1050.69|1040.19|1050.81|1040.31|1050.81|1040.31|1050.69|1040.19|9
1653894200000|2022-05-30 07:03:20|1050.72|1040.22|1050.55|1040.05|1050.77|1040.27|1050.55|1040.05|9
1653894210000|2022-05-30 07:03:30|1050.05|1039.55|1049.88|1039.38|1050.05|1039.55|1049.88|1039.38|3
1653894220000|2022-05-30 07:03:40|1049.75|1039.25|1048.88|1038.38|1049.75|1039.25|1048.88|1038.38|10
1653894230000|2022-05-30 07:03:50|1048.87|1038.37|1048.87|1038.37|1048.9|1038.4|1048.87|1038.37|10
1653894240000|2022-05-30 07:04:00|1049.37|1038.87|1048.87|1038.37|1049.37|1038.87|1048.87|1038.37|5
1653894250000|2022-05-30 07:04:10|1049.37|1038.87|1048.87|1038.37|1049.37|1038.87|1048.87|1038.37|4
1653894260000|2022-05-30 07:04:20|1048.86|1038.36|1048.62|1038.12|1048.87|1038.37|1048.62|1038.12|4
1653894270000|2022-05-30 07:04:30|1048.3|1037.8|1048.75|1038.25|1048.75|1038.25|1048.18|1037.68|8
1653894310000|2022-05-30 07:05:10|1048.84|1038.34|1048.77|1038.27|1048.84|1038.34|1048.77|1038.27|2
1653894320000|2022-05-30 07:05:20|1048.79|1038.29|1047.93|1037.43|1048.85|1038.35|1047.93|1037.43|23
1653894330000|2022-05-30 07:05:30|1048.06|1037.56|1047.91|1037.41|1048.1|1037.6|1047.85|1037.35|15
1653894340000|2022-05-30 07:05:40|1047.98|1037.48|1047.87|1037.37|1047.98|1037.48|1047.82|1037.32|15
1653894350000|2022-05-30 07:05:50|1047.82|1037.32|1047.47|1036.97|1047.82|1037.32|1047.36|1036.86|25
1653894360000|2022-05-30 07:06:00|1047.13|1036.63|1047.15|1036.65|1047.59|1037.09|1046.9|1036.4|23
1653894370000|2022-05-30 07:06:10|1046.91|1036.41|1046.99|1036.49|1047.05|1036.55|1046.9|1036.4|17
1653894380000|2022-05-30 07:06:20|1046.9|1036.4|1046.5|1036|1047.05|1036.55|1046.5|1036|13
1653894390000|2022-05-30 07:06:30|1046.77|1036.27|1046.42|1035.92|1046.83|1036.33|1046.42|1035.92|13
1653894400000|2022-05-30 07:06:40|1046.83|1036.33|1046.42|1035.92|1046.83|1036.33|1046.42|1035.92|4
1653894410000|2022-05-30 07:06:50|1046.83|1036.33|1046.01|1035.51|1046.83|1036.33|1046.01|1035.51|6
1653894420000|2022-05-30 07:07:00|1046.07|1035.57|1046.76|1036.26|1046.89|1036.39|1046.01|1035.51|12
1653894430000|2022-05-30 07:07:10|1046.89|1036.39|1046.51|1036.01|1047.15|1036.65|1046.16|1035.66|17
1653894440000|2022-05-30 07:07:20|1046.4|1035.9|1046.01|1035.51|1046.4|1035.9|1046.01|1035.51|8
1653894450000|2022-05-30 07:07:30|1046.29|1035.79|1046.75|1036.25|1046.75|1036.25|1046.09|1035.59|13
1653894460000|2022-05-30 07:07:40|1046.69|1036.19|1046.75|1036.25|1046.78|1036.28|1046.69|1036.19|17
1653894470000|2022-05-30 07:07:50|1046.78|1036.28|1046.09|1035.59|1046.78|1036.28|1046.09|1035.59|7
1653894480000|2022-05-30 07:08:00|1046.59|1036.09|1047.53|1037.03|1047.53|1037.03|1046.59|1036.09|12
1653894490000|2022-05-30 07:08:10|1047.49|1036.99|1046.98|1036.48|1047.52|1037.02|1046.9|1036.4|6
1653894500000|2022-05-30 07:08:20|1047.13|1036.63|1046.75|1036.25|1047.13|1036.63|1046.73|1036.23|15
1653894510000|2022-05-30 07:08:30|1046.61|1036.11|1047.05|1036.55|1047.25|1036.75|1046.23|1035.73|30
1653894520000|2022-05-30 07:08:40|1047.25|1036.75|1046.9|1036.4|1047.59|1037.09|1046.86|1036.36|14
1653894530000|2022-05-30 07:08:50|1046.86|1036.36|1046.75|1036.25|1046.86|1036.36|1046.18|1035.68|8
1653894540000|2022-05-30 07:09:00|1047.25|1036.75|1047.55|1037.05|1047.55|1037.05|1046.75|1036.25|6
1653894550000|2022-05-30 07:09:10|1047.75|1037.25|1046.81|1036.31|1047.75|1037.25|1046.76|1036.26|10
1653894560000|2022-05-30 07:09:20|1046.82|1036.32|1047.35|1036.85|1047.35|1036.85|1046.82|1036.32|10
1653894570000|2022-05-30 07:09:30|1047.37|1036.87|1047.56|1037.06|1047.56|1037.06|1047.09|1036.59|14
1653894580000|2022-05-30 07:09:40|1047.67|1037.17|1047.76|1037.26|1047.93|1037.43|1047.67|1037.17|16
1653894590000|2022-05-30 07:09:50|1047.77|1037.27|1047.48|1036.98|1047.78|1037.28|1047.42|1036.92|15
1653894600000|2022-05-30 07:10:00|1047.5|1037|1047.04|1036.54|1047.61|1037.11|1047.02|1036.52|19
1653894610000|2022-05-30 07:10:10|1047.07|1036.57|1047.06|1036.56|1047.09|1036.59|1046.93|1036.43|10
1653894620000|2022-05-30 07:10:20|1047.07|1036.57|1046.89|1036.39|1047.07|1036.57|1046.89|1036.39|6
1653894630000|2022-05-30 07:10:30|1046.4|1035.9|1046.73|1036.23|1046.99|1036.49|1046.27|1035.77|12
1653894640000|2022-05-30 07:10:40|1046.19|1035.69|1046.09|1035.59|1046.29|1035.79|1046.08|1035.58|15
1653894650000|2022-05-30 07:10:50|1046.28|1035.78|1046.2|1035.7|1046.28|1035.78|1046.02|1035.52|19
1653894660000|2022-05-30 07:11:00|1046.09|1035.59|1046.09|1035.59|1046.29|1035.79|1046.04|1035.54|9
1653894680000|2022-05-30 07:11:20|1046.01|1035.51|1046.01|1035.51|1046.01|1035.51|1046.01|1035.51|1
1653894700000|2022-05-30 07:11:40|1045.95|1035.45|1045.73|1035.23|1045.95|1035.45|1045.28|1034.78|12
1653894720000|2022-05-30 07:12:00|1045.87|1035.37|1046.75|1036.25|1046.75|1036.25|1045.87|1035.37|6
1653894740000|2022-05-30 07:12:20|1046.59|1036.09|1045.9|1035.4|1046.59|1036.09|1045.9|1035.4|8
1653894750000|2022-05-30 07:12:30|1045.93|1035.43|1045.95|1035.45|1045.95|1035.45|1045.93|1035.43|11
1653894760000|2022-05-30 07:12:40|1045.98|1035.48|1046|1035.5|1046.6|1036.1|1045.96|1035.46|23
1653894770000|2022-05-30 07:12:50|1045.96|1035.46|1045.93|1035.43|1046.3|1035.8|1045.6|1035.1|17
1653894780000|2022-05-30 07:13:00|1045.82|1035.32|1046.45|1035.95|1046.55|1036.05|1045.34|1034.84|29
1653894790000|2022-05-30 07:13:10|1046.75|1036.25|1046.13|1035.63|1047.25|1036.75|1045.92|1035.42|29
1653894800000|2022-05-30 07:13:20|1046.08|1035.58|1045.97|1035.47|1046.28|1035.78|1045.93|1035.43|19
1653894810000|2022-05-30 07:13:30|1045.98|1035.48|1046.75|1036.25|1046.78|1036.28|1045.97|1035.47|21
1653894820000|2022-05-30 07:13:40|1046.66|1036.16|1046.75|1036.25|1046.89|1036.39|1046.66|1036.16|19
1653894830000|2022-05-30 07:13:50|1046.86|1036.36|1046.51|1036.01|1046.9|1036.4|1046.51|1036.01|12
1653894840000|2022-05-30 07:14:00|1046.75|1036.25|1046.02|1035.52|1046.75|1036.25|1045.75|1035.25|25
1653894850000|2022-05-30 07:14:10|1045.94|1035.44|1046.51|1036.01|1046.86|1036.36|1045.94|1035.44|18
1653894860000|2022-05-30 07:14:20|1046.01|1035.51|1046.01|1035.51|1046.01|1035.51|1046.01|1035.51|1
1653894880000|2022-05-30 07:14:40|1046.47|1035.97|1046.01|1035.51|1046.47|1035.97|1046.01|1035.51|2
1653894890000|2022-05-30 07:14:50|1046.28|1035.78|1046.21|1035.71|1046.56|1036.06|1045.93|1035.43|13
1653894900000|2022-05-30 07:15:00|1046.12|1035.62|1045.98|1035.48|1046.23|1035.73|1045.93|1035.43|13
1653894910000|2022-05-30 07:15:10|1045.95|1035.45|1045.93|1035.43|1045.98|1035.48|1045.93|1035.43|6
1653894930000|2022-05-30 07:15:30|1045.83|1035.33|1045.75|1035.25|1045.83|1035.33|1045.75|1035.25|2
1653894940000|2022-05-30 07:15:40|1045.83|1035.33|1045.75|1035.25|1045.93|1035.43|1045.75|1035.25|13
1653894950000|2022-05-30 07:15:50|1045.83|1035.33|1045.63|1035.13|1045.83|1035.33|1045.28|1034.78|9
1653894960000|2022-05-30 07:16:00|1045.53|1035.03|1045.33|1034.83|1045.63|1035.13|1045.33|1034.83|6
1653894970000|2022-05-30 07:16:10|1045.32|1034.82|1045.29|1034.79|1045.32|1034.82|1045.29|1034.79|3
1653894990000|2022-05-30 07:16:30|1045.22|1034.72|1044.62|1034.12|1045.22|1034.72|1044.62|1034.12|3
1653895000000|2022-05-30 07:16:40|1044.44|1033.94|1044.32|1033.82|1044.44|1033.94|1044.32|1033.82|4
1653895020000|2022-05-30 07:17:00|1044.5|1034|1044.5|1034|1044.5|1034|1044.5|1034|1
1653895030000|2022-05-30 07:17:10|1044.55|1034.05|1044.7|1034.2|1044.75|1034.25|1044.3|1033.8|14
1653895060000|2022-05-30 07:17:40|1044.55|1034.05|1044.55|1034.05|1044.55|1034.05|1044.55|1034.05|1
1653895070000|2022-05-30 07:17:50|1044.75|1034.25|1044.75|1034.25|1044.95|1034.45|1044.67|1034.17|15
1653895080000|2022-05-30 07:18:00|1044.95|1034.45|1044.75|1034.25|1044.95|1034.45|1044.75|1034.25|8
1653895090000|2022-05-30 07:18:10|1044.95|1034.45|1044.75|1034.25|1044.95|1034.45|1044.75|1034.25|2
1653895120000|2022-05-30 07:18:40|1044.95|1034.45|1044.75|1034.25|1044.95|1034.45|1044.75|1034.25|4
1653895140000|2022-05-30 07:19:00|1044.65|1034.15|1044.1|1033.6|1044.65|1034.15|1044.1|1033.6|3
1653895150000|2022-05-30 07:19:10|1044.5|1034|1044.1|1033.6|1044.5|1034|1044.1|1033.6|4
1653895160000|2022-05-30 07:19:20|1044.35|1033.85|1044.1|1033.6|1044.35|1033.85|1044.1|1033.6|11
1653895170000|2022-05-30 07:19:30|1044.21|1033.71|1044.1|1033.6|1044.21|1033.71|1044.1|1033.6|2
1653895180000|2022-05-30 07:19:40|1043.83|1033.33|1043.35|1032.85|1043.88|1033.38|1043.35|1032.85|6
1653895190000|2022-05-30 07:19:50|1043.78|1033.28|1043.87|1033.37|1043.87|1033.37|1043.35|1032.85|8
1653895200000|2022-05-30 07:20:00|1043.78|1033.28|1044|1033.5|1044|1033.5|1043.78|1033.28|16
1653895210000|2022-05-30 07:20:10|1044.03|1033.53|1044.03|1033.53|1044.03|1033.53|1044.03|1033.53|1
1653895220000|2022-05-30 07:20:20|1044.02|1033.52|1044.03|1033.53|1044.03|1033.53|1044.02|1033.52|2
1653895230000|2022-05-30 07:20:30|1044.75|1034.25|1044.75|1034.25|1044.75|1034.25|1044.75|1034.25|1
1653895250000|2022-05-30 07:20:50|1044.89|1034.39|1044.89|1034.39|1045|1034.5|1044.75|1034.25|5
1653895260000|2022-05-30 07:21:00|1044.75|1034.25|1043.98|1033.48|1044.89|1034.39|1043.95|1033.45|8
1653895270000|2022-05-30 07:21:10|1043.9|1033.4|1043.96|1033.46|1043.96|1033.46|1043.9|1033.4|3
1653895280000|2022-05-30 07:21:20|1043.89|1033.39|1043.9|1033.4|1043.97|1033.47|1043.89|1033.39|6
1653895290000|2022-05-30 07:21:30|1044.15|1033.65|1043.9|1033.4|1044.2|1033.7|1043.9|1033.4|5
1653895300000|2022-05-30 07:21:40|1043.84|1033.34|1043.25|1032.75|1043.84|1033.34|1043|1032.5|18
1653895310000|2022-05-30 07:21:50|1042.95|1032.45|1043.2|1032.7|1043.2|1032.7|1042.95|1032.45|4
1653895320000|2022-05-30 07:22:00|1043.1|1032.6|1042.74|1032.24|1043.49|1032.99|1042.24|1031.74|18
1653895330000|2022-05-30 07:22:10|1042.19|1031.69|1042.63|1032.13|1042.75|1032.25|1042.18|1031.68|21
1653895340000|2022-05-30 07:22:20|1042.69|1032.19|1042.86|1032.36|1043.21|1032.71|1042.53|1032.03|27
1653895350000|2022-05-30 07:22:30|1042.95|1032.45|1042.81|1032.31|1043.21|1032.71|1042.81|1032.31|17
1653895360000|2022-05-30 07:22:40|1043.01|1032.51|1042.81|1032.31|1043.01|1032.51|1042.81|1032.31|2
1653895370000|2022-05-30 07:22:50|1043.75|1033.25|1043.62|1033.12|1043.75|1033.25|1043.62|1033.12|2
1653895380000|2022-05-30 07:23:00|1042.91|1032.41|1042.81|1032.31|1042.91|1032.41|1042.81|1032.31|2
1653895390000|2022-05-30 07:23:10|1043.04|1032.54|1043.04|1032.54|1043.04|1032.54|1043.04|1032.54|1
1653895400000|2022-05-30 07:23:20|1042.81|1032.31|1042.81|1032.31|1043.04|1032.54|1042.81|1032.31|5
1653895410000|2022-05-30 07:23:30|1043.04|1032.54|1042.81|1032.31|1043.26|1032.76|1042.81|1032.31|14
1653895420000|2022-05-30 07:23:40|1043.04|1032.54|1042.81|1032.31|1043.04|1032.54|1042.81|1032.31|8
1653895430000|2022-05-30 07:23:50|1043.01|1032.51|1042.81|1032.31|1043.04|1032.54|1042.81|1032.31|8
1653895450000|2022-05-30 07:24:10|1042.82|1032.32|1042.89|1032.39|1042.89|1032.39|1042.82|1032.32|4
1653895460000|2022-05-30 07:24:20|1042.87|1032.37|1042.89|1032.39|1043.09|1032.59|1042.87|1032.37|9
1653895470000|2022-05-30 07:24:30|1043.09|1032.59|1043.75|1033.25|1044.25|1033.75|1042.89|1032.39|7
1653895480000|2022-05-30 07:24:40|1043.66|1033.16|1043.81|1033.31|1043.84|1033.34|1043.64|1033.14|17
1653895490000|2022-05-30 07:24:50|1043.86|1033.36|1042.92|1032.42|1043.86|1033.36|1042.89|1032.39|14
1653895500000|2022-05-30 07:25:00|1042.95|1032.45|1042.9|1032.4|1042.96|1032.46|1042.9|1032.4|9
1653895510000|2022-05-30 07:25:10|1043.38|1032.88|1043.8|1033.3|1043.84|1033.34|1043.38|1032.88|13
1653895520000|2022-05-30 07:25:20|1043.78|1033.28|1043.92|1033.42|1043.94|1033.44|1043.78|1033.28|15
1653895530000|2022-05-30 07:25:30|1043.93|1033.43|1044|1033.5|1044|1033.5|1043.84|1033.34|9
1653895540000|2022-05-30 07:25:40|1044.01|1033.51|1043.9|1033.4|1044.04|1033.54|1043.9|1033.4|7
1653895550000|2022-05-30 07:25:50|1043.86|1033.36|1043.96|1033.46|1043.96|1033.46|1043.86|1033.36|7
1653895560000|2022-05-30 07:26:00|1043.88|1033.38|1043.91|1033.41|1043.94|1033.44|1043.87|1033.37|8
1653895570000|2022-05-30 07:26:10|1043.94|1033.44|1043.95|1033.45|1043.97|1033.47|1043.94|1033.44|6
1653895580000|2022-05-30 07:26:20|1043.96|1033.46|1043.98|1033.48|1044.01|1033.51|1043.95|1033.45|6
1653895590000|2022-05-30 07:26:30|1043.99|1033.49|1043.97|1033.47|1044.02|1033.52|1043.88|1033.38|7
1653895600000|2022-05-30 07:26:40|1043.98|1033.48|1044.51|1034.01|1044.73|1034.23|1043.98|1033.48|19
1653895610000|2022-05-30 07:26:50|1044.39|1033.89|1044.41|1033.91|1044.44|1033.94|1044.25|1033.75|9
1653895620000|2022-05-30 07:27:00|1044.4|1033.9|1044.25|1033.75|1044.4|1033.9|1044.2|1033.7|8
1653895630000|2022-05-30 07:27:10|1044.26|1033.76|1044.26|1033.76|1044.26|1033.76|1044.26|1033.76|1
1653895640000|2022-05-30 07:27:20|1044.25|1033.75|1044.25|1033.75|1044.25|1033.75|1044.22|1033.72|3
1653895650000|2022-05-30 07:27:30|1044.24|1033.74|1044.24|1033.74|1044.27|1033.77|1044.24|1033.74|5
1653895660000|2022-05-30 07:27:40|1044.25|1033.75|1044.25|1033.75|1044.7|1034.2|1044.23|1033.73|12
1653895670000|2022-05-30 07:27:50|1044.3|1033.8|1044.38|1033.88|1044.65|1034.15|1044.25|1033.75|10
1653895680000|2022-05-30 07:28:00|1044.4|1033.9|1044.75|1034.25|1044.75|1034.25|1044.03|1033.53|11
1653895690000|2022-05-30 07:28:10|1044.94|1034.44|1044.75|1034.25|1045.15|1034.65|1044.49|1033.99|24
1653895700000|2022-05-30 07:28:20|1044.89|1034.39|1044.75|1034.25|1045|1034.5|1044.75|1034.25|18
1653895710000|2022-05-30 07:28:30|1044.94|1034.44|1044.89|1034.39|1045.25|1034.75|1044.75|1034.25|17
1653895720000|2022-05-30 07:28:40|1044.91|1034.41|1044.95|1034.45|1045.08|1034.58|1044.88|1034.38|13
1653895730000|2022-05-30 07:28:50|1044.91|1034.41|1045.75|1035.25|1045.97|1035.47|1044.91|1034.41|9
1653895740000|2022-05-30 07:29:00|1045.76|1035.26|1045.79|1035.29|1045.8|1035.3|1045.76|1035.26|4
1653895750000|2022-05-30 07:29:10|1045.75|1035.25|1044.99|1034.49|1045.77|1035.27|1044.99|1034.49|7
1653895760000|2022-05-30 07:29:20|1045|1034.5|1045.85|1035.35|1045.85|1035.35|1044.99|1034.49|8
1653895770000|2022-05-30 07:29:30|1045.15|1034.65|1045.15|1034.65|1045.85|1035.35|1045.15|1034.65|15
1653895780000|2022-05-30 07:29:40|1045.7|1035.2|1045.15|1034.65|1045.7|1035.2|1045.15|1034.65|18
1653895790000|2022-05-30 07:29:50|1044.75|1034.25|1044.75|1034.25|1045.01|1034.51|1044.75|1034.25|9
1653895800000|2022-05-30 07:30:00|1044.86|1034.36|1044.86|1034.36|1044.86|1034.36|1044.86|1034.36|1
1653895820000|2022-05-30 07:30:20|1044.35|1033.85|1044.28|1033.78|1044.35|1033.85|1044.28|1033.78|3
1653895830000|2022-05-30 07:30:30|1044.27|1033.77|1044.78|1034.28|1044.78|1034.28|1044.26|1033.76|6
1653895840000|2022-05-30 07:30:40|1044.79|1034.29|1044.78|1034.28|1044.79|1034.29|1044.78|1034.28|4
1653895850000|2022-05-30 07:30:50|1044.79|1034.29|1044.85|1034.35|1044.87|1034.37|1044.79|1034.29|10
1653895860000|2022-05-30 07:31:00|1045.43|1034.93|1044.92|1034.42|1045.43|1034.93|1044.9|1034.4|16
1653895870000|2022-05-30 07:31:10|1044.9|1034.4|1044.92|1034.42|1044.92|1034.42|1044.9|1034.4|4
1653895880000|2022-05-30 07:31:20|1044.9|1034.4|1044.9|1034.4|1044.9|1034.4|1044.9|1034.4|1
1653895890000|2022-05-30 07:31:30|1044.85|1034.35|1044.71|1034.21|1044.85|1034.35|1044.29|1033.79|5
1653895900000|2022-05-30 07:31:40|1044.35|1033.85|1045.37|1034.87|1045.43|1034.93|1044.35|1033.85|20
1653895910000|2022-05-30 07:31:50|1045.1|1034.6|1044.83|1034.33|1045.11|1034.61|1044.8|1034.3|9
1653895920000|2022-05-30 07:32:00|1044.8|1034.3|1044.8|1034.3|1044.8|1034.3|1044.79|1034.29|3
1653895930000|2022-05-30 07:32:10|1044.79|1034.29|1044.79|1034.29|1044.79|1034.29|1044.79|1034.29|1
1653895940000|2022-05-30 07:32:20|1044.78|1034.28|1044.8|1034.3|1044.8|1034.3|1044.78|1034.28|2
1653895950000|2022-05-30 07:32:30|1044.81|1034.31|1044.81|1034.31|1044.82|1034.32|1044.79|1034.29|5
1653895960000|2022-05-30 07:32:40|1044.8|1034.3|1044.86|1034.36|1044.86|1034.36|1044.8|1034.3|7
1653895970000|2022-05-30 07:32:50|1044.8|1034.3|1044.86|1034.36|1044.89|1034.39|1044.8|1034.3|9
1653895980000|2022-05-30 07:33:00|1045.09|1034.59|1044.95|1034.45|1045.26|1034.76|1044.81|1034.31|13
1653895990000|2022-05-30 07:33:10|1044.98|1034.48|1044.92|1034.42|1045|1034.5|1044.75|1034.25|9
1653896000000|2022-05-30 07:33:20|1044.9|1034.4|1044.8|1034.3|1044.94|1034.44|1044.8|1034.3|9
1653896010000|2022-05-30 07:33:30|1044.81|1034.31|1044.8|1034.3|1044.87|1034.37|1044.8|1034.3|7
1653896020000|2022-05-30 07:33:40|1044.87|1034.37|1044.92|1034.42|1044.92|1034.42|1044.8|1034.3|10
1653896030000|2022-05-30 07:33:50|1044.93|1034.43|1044.94|1034.44|1044.94|1034.44|1044.92|1034.42|7
1653896040000|2022-05-30 07:34:00|1044.83|1034.33|1044.94|1034.44|1045.1|1034.6|1044.83|1034.33|5
1653896050000|2022-05-30 07:34:10|1045.14|1034.64|1045.31|1034.81|1045.31|1034.81|1044.9|1034.4|14
1653896060000|2022-05-30 07:34:20|1045.7|1035.2|1045.78|1035.28|1046.08|1035.58|1045.65|1035.15|24
1653896070000|2022-05-30 07:34:30|1045.95|1035.45|1045.82|1035.32|1046.12|1035.62|1045.81|1035.31|11
1653896080000|2022-05-30 07:34:40|1045.85|1035.35|1045.96|1035.46|1046.13|1035.63|1045.84|1035.34|16
1653896090000|2022-05-30 07:34:50|1045.88|1035.38|1045.92|1035.42|1045.93|1035.43|1045.82|1035.32|8
1653896100000|2022-05-30 07:35:00|1045.93|1035.43|1045.86|1035.36|1045.96|1035.46|1045.77|1035.27|11
1653896110000|2022-05-30 07:35:10|1045.89|1035.39|1045.95|1035.45|1045.98|1035.48|1045.89|1035.39|9
1653896120000|2022-05-30 07:35:20|1046.01|1035.51|1046.24|1035.74|1046.35|1035.85|1045.92|1035.42|20
1653896130000|2022-05-30 07:35:30|1046|1035.5|1046.07|1035.57|1046.4|1035.9|1045.88|1035.38|19
1653896140000|2022-05-30 07:35:40|1045.92|1035.42|1046.11|1035.61|1046.13|1035.63|1045.92|1035.42|12
1653896150000|2022-05-30 07:35:50|1046.14|1035.64|1045.9|1035.4|1046.15|1035.65|1045.87|1035.37|16
1653896160000|2022-05-30 07:36:00|1045.92|1035.42|1046.03|1035.53|1046.14|1035.64|1045.92|1035.42|10
1653896170000|2022-05-30 07:36:10|1046.04|1035.54|1045.94|1035.44|1046.04|1035.54|1045.92|1035.42|6
1653896180000|2022-05-30 07:36:20|1045.98|1035.48|1045.94|1035.44|1045.98|1035.48|1045.92|1035.42|5
1653896190000|2022-05-30 07:36:30|1046.1|1035.6|1045.86|1035.36|1046.19|1035.69|1045.86|1035.36|8
1653896200000|2022-05-30 07:36:40|1045.89|1035.39|1045.87|1035.37|1046.14|1035.64|1045.87|1035.37|5
1653896210000|2022-05-30 07:36:50|1045.95|1035.45|1045.92|1035.42|1046.09|1035.59|1045.81|1035.31|11
1653896220000|2022-05-30 07:37:00|1045.84|1035.34|1045.79|1035.29|1046.09|1035.59|1045.79|1035.29|16
1653896230000|2022-05-30 07:37:10|1045.88|1035.38|1045.81|1035.31|1045.88|1035.38|1045.75|1035.25|13
1653896240000|2022-05-30 07:37:20|1045.83|1035.33|1045.88|1035.38|1046.04|1035.54|1045.83|1035.33|5
1653896250000|2022-05-30 07:37:30|1045.82|1035.32|1046.12|1035.62|1046.12|1035.62|1045.82|1035.32|15
1653896260000|2022-05-30 07:37:40|1045.93|1035.43|1046.02|1035.52|1046.02|1035.52|1045.93|1035.43|6
1653896270000|2022-05-30 07:37:50|1046.04|1035.54|1046.03|1035.53|1046.14|1035.64|1045.93|1035.43|13
1653896280000|2022-05-30 07:38:00|1046.06|1035.56|1046.12|1035.62|1046.15|1035.65|1046.06|1035.56|6
1653896290000|2022-05-30 07:38:10|1046.06|1035.56|1046.77|1036.27|1046.77|1036.27|1046.06|1035.56|17
1653896300000|2022-05-30 07:38:20|1046.79|1036.29|1046.84|1036.34|1046.84|1036.34|1046.79|1036.29|7
1653896310000|2022-05-30 07:38:30|1046.86|1036.36|1046.9|1036.4|1046.91|1036.41|1046.86|1036.36|9
1653896320000|2022-05-30 07:38:40|1046.91|1036.41|1046.89|1036.39|1046.91|1036.41|1046.86|1036.36|12
1653896330000|2022-05-30 07:38:50|1046.86|1036.36|1047.21|1036.71|1047.36|1036.86|1046.86|1036.36|19
1653896340000|2022-05-30 07:39:00|1046.95|1036.45|1047.22|1036.72|1047.22|1036.72|1046.87|1036.37|15
1653896350000|2022-05-30 07:39:10|1047.17|1036.67|1046.99|1036.49|1047.26|1036.76|1046.86|1036.36|14
1653896360000|2022-05-30 07:39:20|1047|1036.5|1047.55|1037.05|1047.8|1037.3|1047|1036.5|22
1653896370000|2022-05-30 07:39:30|1047.5|1037|1047.38|1036.88|1047.76|1037.26|1047.01|1036.51|18
1653896380000|2022-05-30 07:39:40|1047.33|1036.83|1047.33|1036.83|1047.33|1036.83|1047.33|1036.83|1
1653896390000|2022-05-30 07:39:50|1047.28|1036.78|1047.33|1036.83|1047.81|1037.31|1047.28|1036.78|11
1653896400000|2022-05-30 07:40:00|1047.76|1037.26|1047.75|1037.25|1047.81|1037.31|1047.23|1036.73|11
1653896410000|2022-05-30 07:40:10|1047.86|1037.36|1047.75|1037.25|1047.86|1037.36|1047.65|1037.15|10
1653896420000|2022-05-30 07:40:20|1047.72|1037.22|1047.41|1036.91|1047.77|1037.27|1047.01|1036.51|26
1653896430000|2022-05-30 07:40:30|1047.34|1036.84|1047.03|1036.53|1047.38|1036.88|1047|1036.5|11
1653896440000|2022-05-30 07:40:40|1047.05|1036.55|1047.31|1036.81|1047.44|1036.94|1047.05|1036.55|13
1653896450000|2022-05-30 07:40:50|1047.35|1036.85|1047.2|1036.7|1047.37|1036.87|1047.05|1036.55|12
1653896460000|2022-05-30 07:41:00|1047.38|1036.88|1047.95|1037.45|1048.08|1037.58|1047.06|1036.56|22
1653896470000|2022-05-30 07:41:10|1048.01|1037.51|1048.02|1037.52|1048.07|1037.57|1047.9|1037.4|8
1653896480000|2022-05-30 07:41:20|1047.9|1037.4|1048.02|1037.52|1048.02|1037.52|1047.9|1037.4|4
1653896490000|2022-05-30 07:41:30|1047.77|1037.27|1047.77|1037.27|1047.77|1037.27|1047.77|1037.27|1
1653896510000|2022-05-30 07:41:50|1048.22|1037.72|1048.25|1037.75|1048.25|1037.75|1048.22|1037.72|3
1653896520000|2022-05-30 07:42:00|1048.2|1037.7|1047.86|1037.36|1048.2|1037.7|1047.79|1037.29|18
1653896530000|2022-05-30 07:42:10|1047.87|1037.37|1047.87|1037.37|1047.94|1037.44|1047.82|1037.32|5
1653896540000|2022-05-30 07:42:20|1047.9|1037.4|1047.92|1037.42|1047.92|1037.42|1047.87|1037.37|9
1653896550000|2022-05-30 07:42:30|1047.87|1037.37|1047.97|1037.47|1048.09|1037.59|1047.87|1037.37|11
1653896560000|2022-05-30 07:42:40|1047.99|1037.49|1048.08|1037.58|1048.25|1037.75|1047.99|1037.49|9
1653896570000|2022-05-30 07:42:50|1048.06|1037.56|1047.98|1037.48|1048.06|1037.56|1047.97|1037.47|8
1653896580000|2022-05-30 07:43:00|1048.03|1037.53|1048.01|1037.51|1048.06|1037.56|1048.01|1037.51|5
1653896590000|2022-05-30 07:43:10|1048.15|1037.65|1049.03|1038.53|1049.28|1038.78|1048.08|1037.58|19
1653896600000|2022-05-30 07:43:20|1049.29|1038.79|1049.14|1038.64|1049.29|1038.79|1049.07|1038.57|15
1653896610000|2022-05-30 07:43:30|1049.2|1038.7|1049.09|1038.59|1049.32|1038.82|1049.09|1038.59|14
1653896620000|2022-05-30 07:43:40|1049|1038.5|1048.95|1038.45|1049.02|1038.52|1048.89|1038.39|15
1653896630000|2022-05-30 07:43:50|1049.11|1038.61|1048.96|1038.46|1049.18|1038.68|1048.95|1038.45|9
1653896640000|2022-05-30 07:44:00|1048.95|1038.45|1049|1038.5|1049.09|1038.59|1048.92|1038.42|12
1653896650000|2022-05-30 07:44:10|1049.01|1038.51|1049.23|1038.73|1049.23|1038.73|1048.87|1038.37|11
1653896660000|2022-05-30 07:44:20|1049.44|1038.94|1049.78|1039.28|1049.8|1039.3|1049.44|1038.94|21
1653896670000|2022-05-30 07:44:30|1049.79|1039.29|1049.92|1039.42|1049.97|1039.47|1049.79|1039.29|7
1653896680000|2022-05-30 07:44:40|1049.94|1039.44|1049.92|1039.42|1050.03|1039.53|1049.81|1039.31|14
1653896690000|2022-05-30 07:44:50|1049.93|1039.43|1050.72|1040.22|1050.72|1040.22|1049.93|1039.43|5
1653896700000|2022-05-30 07:45:00|1050.68|1040.18|1052.13|1041.63|1052.85|1042.35|1050.68|1040.18|25
1653896710000|2022-05-30 07:45:10|1052.38|1041.88|1050.92|1040.42|1052.59|1042.09|1050.86|1040.36|24
1653896720000|2022-05-30 07:45:20|1050.9|1040.4|1050.87|1040.37|1050.97|1040.47|1050.85|1040.35|14
1653896730000|2022-05-30 07:45:30|1050.95|1040.45|1050.34|1039.84|1050.95|1040.45|1050.28|1039.78|17
1653896740000|2022-05-30 07:45:40|1050.33|1039.83|1050.73|1040.23|1051.37|1040.87|1050.32|1039.82|25
1653896750000|2022-05-30 07:45:50|1051.11|1040.61|1050.97|1040.47|1051.23|1040.73|1050.97|1040.47|13
1653896760000|2022-05-30 07:46:00|1050.92|1040.42|1050.89|1040.39|1051.04|1040.54|1050.12|1039.62|18
1653896770000|2022-05-30 07:46:10|1051.07|1040.57|1050.98|1040.48|1051.07|1040.57|1050.98|1040.48|12
1653896780000|2022-05-30 07:46:20|1050.88|1040.38|1050.74|1040.24|1050.95|1040.45|1050.73|1040.23|17
1653896790000|2022-05-30 07:46:30|1050.73|1040.23|1050.59|1040.09|1050.82|1040.32|1050.59|1040.09|9
1653896800000|2022-05-30 07:46:40|1050.58|1040.08|1050.03|1039.53|1050.58|1040.08|1050.03|1039.53|7
1653896810000|2022-05-30 07:46:50|1049.89|1039.39|1050.05|1039.55|1050.06|1039.56|1049.89|1039.39|5
1653896820000|2022-05-30 07:47:00|1050.06|1039.56|1049.95|1039.45|1050.07|1039.57|1049.92|1039.42|8
1653896830000|2022-05-30 07:47:10|1050.39|1039.89|1050.1|1039.6|1050.78|1040.28|1050.03|1039.53|15
1653896840000|2022-05-30 07:47:20|1050.11|1039.61|1050.29|1039.79|1050.32|1039.82|1050.11|1039.61|11
1653896850000|2022-05-30 07:47:30|1050.97|1040.47|1050.79|1040.29|1051.02|1040.52|1050.79|1040.29|10
1653896860000|2022-05-30 07:47:40|1050.66|1040.16|1050.65|1040.15|1050.78|1040.28|1050.65|1040.15|8
1653896870000|2022-05-30 07:47:50|1050.77|1040.27|1050.63|1040.13|1050.78|1040.28|1050.62|1040.12|11
1653896880000|2022-05-30 07:48:00|1050.61|1040.11|1050.89|1040.39|1050.94|1040.44|1050.61|1040.11|20
1653896890000|2022-05-30 07:48:10|1050.86|1040.36|1050.98|1040.48|1051.01|1040.51|1050.83|1040.33|9
1653896900000|2022-05-30 07:48:20|1050.93|1040.43|1050.98|1040.48|1050.98|1040.48|1050.84|1040.34|15
1653896910000|2022-05-30 07:48:30|1050.99|1040.49|1051.06|1040.56|1051.11|1040.61|1050.75|1040.25|17
1653896920000|2022-05-30 07:48:40|1051.03|1040.53|1051.04|1040.54|1051.14|1040.64|1050.8|1040.3|24
1653896930000|2022-05-30 07:48:50|1051.03|1040.53|1051.09|1040.59|1051.14|1040.64|1051.03|1040.53|7
1653896940000|2022-05-30 07:49:00|1051.08|1040.58|1051.76|1041.26|1051.76|1041.26|1050.75|1040.25|10
1653896960000|2022-05-30 07:49:20|1051.57|1041.07|1051.44|1040.94|1051.57|1041.07|1051.44|1040.94|3
1653896970000|2022-05-30 07:49:30|1051.45|1040.95|1051.48|1040.98|1051.48|1040.98|1051.45|1040.95|5
1653896980000|2022-05-30 07:49:40|1051.44|1040.94|1051.55|1041.05|1051.55|1041.05|1051.44|1040.94|9
1653896990000|2022-05-30 07:49:50|1051.53|1041.03|1050.98|1040.48|1051.55|1041.05|1050.94|1040.44|8
1653897000000|2022-05-30 07:50:00|1050.87|1040.37|1051.26|1040.76|1051.27|1040.77|1050.87|1040.37|18
1653897010000|2022-05-30 07:50:10|1051.27|1040.77|1051.03|1040.53|1051.27|1040.77|1050.83|1040.33|18
1653897020000|2022-05-30 07:50:20|1050.98|1040.48|1050.2|1039.7|1051.04|1040.54|1050.2|1039.7|6
1653897030000|2022-05-30 07:50:30|1050.13|1039.63|1050.25|1039.75|1050.83|1040.33|1050.13|1039.63|11
1653897040000|2022-05-30 07:50:40|1050.71|1040.21|1050.2|1039.7|1050.71|1040.21|1050.2|1039.7|6
1653897050000|2022-05-30 07:50:50|1050.19|1039.69|1050.19|1039.69|1050.19|1039.69|1050.19|1039.69|1
1653897060000|2022-05-30 07:51:00|1050.17|1039.67|1050.11|1039.61|1050.17|1039.67|1050.11|1039.61|2
1653897080000|2022-05-30 07:51:20|1050.26|1039.76|1050.11|1039.61|1050.26|1039.76|1050.11|1039.61|2
1653897090000|2022-05-30 07:51:30|1050.23|1039.73|1050.16|1039.66|1050.23|1039.73|1050.16|1039.66|5
1653897100000|2022-05-30 07:51:40|1050.15|1039.65|1050.15|1039.65|1050.15|1039.65|1050.15|1039.65|1
1653897110000|2022-05-30 07:51:50|1050.11|1039.61|1050.02|1039.52|1050.11|1039.61|1050.02|1039.52|3
1653897120000|2022-05-30 07:52:00|1050.29|1039.79|1050.89|1040.39|1050.91|1040.41|1050.29|1039.79|14
1653897130000|2022-05-30 07:52:10|1050.9|1040.4|1050.86|1040.36|1050.91|1040.41|1050.66|1040.16|14
1653897140000|2022-05-30 07:52:20|1050.87|1040.37|1052.72|1042.22|1052.72|1042.22|1050.85|1040.35|25
1653897150000|2022-05-30 07:52:30|1052.75|1042.25|1052.46|1041.96|1053.44|1042.94|1052.44|1041.94|32
1653897160000|2022-05-30 07:52:40|1052.44|1041.94|1052.74|1042.24|1052.93|1042.43|1052.18|1041.68|24
1653897170000|2022-05-30 07:52:50|1052.18|1041.68|1052.7|1042.2|1052.74|1042.24|1052.04|1041.54|24
1653897180000|2022-05-30 07:53:00|1052.74|1042.24|1052.42|1041.92|1052.74|1042.24|1052.33|1041.83|4
1653897190000|2022-05-30 07:53:10|1052.48|1041.98|1052.33|1041.83|1052.48|1041.98|1052.23|1041.73|12
1653897200000|2022-05-30 07:53:20|1052.35|1041.85|1052.28|1041.78|1052.69|1042.19|1052.18|1041.68|17
1653897210000|2022-05-30 07:53:30|1052.35|1041.85|1052.22|1041.72|1052.35|1041.85|1052.22|1041.72|2
1653897220000|2022-05-30 07:53:40|1052.18|1041.68|1052.58|1042.08|1052.58|1042.08|1052.18|1041.68|8
1653897230000|2022-05-30 07:53:50|1052.18|1041.68|1052.18|1041.68|1052.18|1041.68|1052.18|1041.68|1
1653897270000|2022-05-30 07:54:30|1052.22|1041.72|1052.22|1041.72|1052.22|1041.72|1052.22|1041.72|1
1653897280000|2022-05-30 07:54:40|1052.18|1041.68|1052.18|1041.68|1052.18|1041.68|1052.18|1041.68|1
1653897290000|2022-05-30 07:54:50|1052.42|1041.92|1052.18|1041.68|1052.43|1041.93|1051.89|1041.39|8
1653897300000|2022-05-30 07:55:00|1052.43|1041.93|1052.15|1041.65|1052.43|1041.93|1052.15|1041.65|3
1653897310000|2022-05-30 07:55:10|1052.18|1041.68|1052.22|1041.72|1052.4|1041.9|1052.18|1041.68|4
1653897320000|2022-05-30 07:55:20|1052|1041.5|1052.22|1041.72|1052.35|1041.85|1051.95|1041.45|11
1653897330000|2022-05-30 07:55:30|1052.26|1041.76|1052.24|1041.74|1052.28|1041.78|1052.22|1041.72|6
1653897340000|2022-05-30 07:55:40|1052.18|1041.68|1052.18|1041.68|1052.18|1041.68|1052.18|1041.68|1
1653897350000|2022-05-30 07:55:50|1052.36|1041.86|1052.27|1041.77|1052.36|1041.86|1052.24|1041.74|8
1653897370000|2022-05-30 07:56:10|1052.26|1041.76|1051.79|1041.29|1052.26|1041.76|1051.79|1041.29|3
1653897390000|2022-05-30 07:56:30|1051.53|1041.03|1050.66|1040.16|1051.53|1041.03|1050.65|1040.15|10
1653897410000|2022-05-30 07:56:50|1049.97|1039.47|1049.97|1039.47|1049.97|1039.47|1049.97|1039.47|1
1653897420000|2022-05-30 07:57:00|1049.98|1039.48|1049.95|1039.45|1050.01|1039.51|1049.95|1039.45|6
1653897440000|2022-05-30 07:57:20|1049.99|1039.49|1050.64|1040.14|1050.66|1040.16|1049.97|1039.47|4
1653897450000|2022-05-30 07:57:30|1050.69|1040.19|1049.97|1039.47|1050.69|1040.19|1049.95|1039.45|6
1653897460000|2022-05-30 07:57:40|1050|1039.5|1049.95|1039.45|1050|1039.5|1049.9|1039.4|12
1653897470000|2022-05-30 07:57:50|1049.9|1039.4|1049.95|1039.45|1050.12|1039.62|1049.9|1039.4|6
1653897480000|2022-05-30 07:58:00|1050.12|1039.62|1050.93|1040.43|1050.93|1040.43|1050.12|1039.62|11
1653897490000|2022-05-30 07:58:10|1050.92|1040.42|1050.95|1040.45|1050.95|1040.45|1050.91|1040.41|4
1653897500000|2022-05-30 07:58:20|1050.94|1040.44|1050.95|1040.45|1050.95|1040.45|1050.93|1040.43|20
1653897510000|2022-05-30 07:58:30|1050.94|1040.44|1050.88|1040.38|1050.94|1040.44|1050.87|1040.37|17
1653897520000|2022-05-30 07:58:40|1050.93|1040.43|1050.88|1040.38|1050.93|1040.43|1050.88|1040.38|2
1653897530000|2022-05-30 07:58:50|1051.12|1040.62|1050.99|1040.49|1051.29|1040.79|1050.98|1040.48|14
1653897540000|2022-05-30 07:59:00|1051.03|1040.53|1050.94|1040.44|1051.03|1040.53|1050.94|1040.44|5
1653897550000|2022-05-30 07:59:10|1051.05|1040.55|1050.67|1040.17|1051.05|1040.55|1050.64|1040.14|9
1653897570000|2022-05-30 07:59:30|1050.69|1040.19|1050.71|1040.21|1051.1|1040.6|1050.69|1040.19|27
1653897580000|2022-05-30 07:59:40|1050.88|1040.38|1050.74|1040.24|1050.89|1040.39|1050.72|1040.22|14
1653897590000|2022-05-30 07:59:50|1050.89|1040.39|1050.77|1040.27|1050.89|1040.39|1050.64|1040.14|18
1653897600000|2022-05-30 08:00:00|1050.84|1040.34|1050.67|1040.17|1050.84|1040.34|1050.65|1040.15|10
1653897610000|2022-05-30 08:00:10|1050.69|1040.19|1050.97|1040.47|1051.05|1040.55|1050.66|1040.16|13
1653897620000|2022-05-30 08:00:20|1050.96|1040.46|1050.96|1040.46|1050.98|1040.48|1050.93|1040.43|10
1653897630000|2022-05-30 08:00:30|1050.95|1040.45|1051.12|1040.62|1051.21|1040.71|1050.94|1040.44|13
1653897640000|2022-05-30 08:00:40|1051.1|1040.6|1051.1|1040.6|1051.1|1040.6|1051.1|1040.6|1
1653897650000|2022-05-30 08:00:50|1051.11|1040.61|1051.11|1040.61|1051.11|1040.61|1051.1|1040.6|3
1653897660000|2022-05-30 08:01:00|1051.12|1040.62|1051.61|1041.11|1051.61|1041.11|1051.12|1040.62|15
1653897670000|2022-05-30 08:01:10|1052.04|1041.54|1051.75|1041.25|1052.14|1041.64|1051.75|1041.25|21
1653897680000|2022-05-30 08:01:20|1051.8|1041.3|1052.04|1041.54|1052.04|1041.54|1051.8|1041.3|2
1653897710000|2022-05-30 08:01:50|1051.85|1041.35|1051.99|1041.49|1051.99|1041.49|1051.85|1041.35|10
1653897720000|2022-05-30 08:02:00|1051.85|1041.35|1051.29|1040.79|1051.99|1041.49|1050.75|1040.25|18
1653897730000|2022-05-30 08:02:10|1050.93|1040.43|1050.91|1040.41|1051.03|1040.53|1050.9|1040.4|10
1653897740000|2022-05-30 08:02:20|1050.92|1040.42|1051.09|1040.59|1051.09|1040.59|1050.92|1040.42|7
1653897780000|2022-05-30 08:03:00|1051.59|1041.09|1051.64|1041.14|1051.82|1041.32|1051.16|1040.66|17
1653897790000|2022-05-30 08:03:10|1051.09|1040.59|1051.09|1040.59|1051.53|1041.03|1051.09|1040.59|5
1653897800000|2022-05-30 08:03:20|1050.75|1040.25|1051.09|1040.59|1051.09|1040.59|1050.75|1040.25|2
1653897810000|2022-05-30 08:03:30|1050.93|1040.43|1051.03|1040.53|1051.08|1040.58|1050.31|1039.81|9
1653897820000|2022-05-30 08:03:40|1050.98|1040.48|1050.98|1040.48|1050.98|1040.48|1050.98|1040.48|1
1653897830000|2022-05-30 08:03:50|1051.03|1040.53|1051.03|1040.53|1051.03|1040.53|1051.03|1040.53|1
1653897850000|2022-05-30 08:04:10|1050.53|1040.03|1050.53|1040.03|1050.53|1040.03|1050.53|1040.03|1
1653897870000|2022-05-30 08:04:30|1050.13|1039.63|1050.46|1039.96|1050.46|1039.96|1050.01|1039.51|21
1653897880000|2022-05-30 08:04:40|1050.16|1039.66|1050.15|1039.65|1050.39|1039.89|1050.13|1039.63|9
1653897890000|2022-05-30 08:04:50|1050.16|1039.66|1050.16|1039.66|1050.46|1039.96|1050.13|1039.63|10
1653897900000|2022-05-30 08:05:00|1050.13|1039.63|1050.15|1039.65|1050.15|1039.65|1050.13|1039.63|6
1653897910000|2022-05-30 08:05:10|1050.13|1039.63|1050.18|1039.68|1050.18|1039.68|1050.13|1039.63|13
1653897920000|2022-05-30 08:05:20|1050.13|1039.63|1050.18|1039.68|1050.18|1039.68|1050.13|1039.63|8
1653897930000|2022-05-30 08:05:30|1050.13|1039.63|1050.15|1039.65|1050.31|1039.81|1050.13|1039.63|13
1653897940000|2022-05-30 08:05:40|1050.18|1039.68|1050.15|1039.65|1050.18|1039.68|1050.13|1039.63|10
1653897950000|2022-05-30 08:05:50|1050.18|1039.68|1050.72|1040.22|1050.72|1040.22|1050.18|1039.68|4
1653897960000|2022-05-30 08:06:00|1050.68|1040.18|1050.72|1040.22|1050.72|1040.22|1050.68|1040.18|2
1653897970000|2022-05-30 08:06:10|1051.16|1040.66|1051.05|1040.55|1051.16|1040.66|1051.05|1040.55|2
1653898000000|2022-05-30 08:06:40|1050.82|1040.32|1050.72|1040.22|1050.82|1040.32|1050.72|1040.22|2
1653898010000|2022-05-30 08:06:50|1050.75|1040.25|1050.79|1040.29|1050.83|1040.33|1050.68|1040.18|9
1653898020000|2022-05-30 08:07:00|1050.82|1040.32|1051.83|1041.33|1052.13|1041.63|1050.71|1040.21|29
1653898030000|2022-05-30 08:07:10|1051.87|1041.37|1051.8|1041.3|1051.94|1041.44|1051.7|1041.2|21
1653898040000|2022-05-30 08:07:20|1051.75|1041.25|1051.86|1041.36|1051.86|1041.36|1051.75|1041.25|13
1653898050000|2022-05-30 08:07:30|1051.83|1041.33|1051.85|1041.35|1051.91|1041.41|1051.82|1041.32|12
1653898060000|2022-05-30 08:07:40|1051.86|1041.36|1051.84|1041.34|1052.21|1041.71|1051.75|1041.25|13
1653898070000|2022-05-30 08:07:50|1051.9|1041.4|1051.29|1040.79|1051.91|1041.41|1051.25|1040.75|20
1653898080000|2022-05-30 08:08:00|1051.57|1041.07|1050.94|1040.44|1051.57|1041.07|1050.76|1040.26|10
1653898090000|2022-05-30 08:08:10|1050.28|1039.78|1050.24|1039.74|1050.83|1040.33|1050.11|1039.61|17
1653898100000|2022-05-30 08:08:20|1050.13|1039.63|1050.28|1039.78|1050.32|1039.82|1050.13|1039.63|10
1653898110000|2022-05-30 08:08:30|1050.24|1039.74|1050.82|1040.32|1050.85|1040.35|1050.24|1039.74|12
1653898120000|2022-05-30 08:08:40|1050.77|1040.27|1050.79|1040.29|1050.82|1040.32|1050.75|1040.25|11
1653898130000|2022-05-30 08:08:50|1050.75|1040.25|1050.85|1040.35|1050.85|1040.35|1050.75|1040.25|8
1653898140000|2022-05-30 08:09:00|1050.75|1040.25|1050.29|1039.79|1050.85|1040.35|1049.95|1039.45|21
1653898150000|2022-05-30 08:09:10|1050.34|1039.84|1050.9|1040.4|1051.27|1040.77|1050.03|1039.53|21
1653898160000|2022-05-30 08:09:20|1050.91|1040.41|1050.86|1040.36|1050.92|1040.42|1050.84|1040.34|16
1653898170000|2022-05-30 08:09:30|1050.87|1040.37|1050.85|1040.35|1050.93|1040.43|1050.84|1040.34|15
1653898180000|2022-05-30 08:09:40|1050.86|1040.36|1050.79|1040.29|1050.87|1040.37|1050.78|1040.28|17
1653898190000|2022-05-30 08:09:50|1050.78|1040.28|1049.92|1039.42|1050.83|1040.33|1049.9|1039.4|19
1653898200000|2022-05-30 08:10:00|1049.88|1039.38|1049.9|1039.4|1049.95|1039.45|1049.88|1039.38|9
1653898210000|2022-05-30 08:10:10|1050.38|1039.88|1049.84|1039.34|1050.38|1039.88|1049.78|1039.28|15
1653898220000|2022-05-30 08:10:20|1049.78|1039.28|1049.83|1039.33|1049.94|1039.44|1049.73|1039.23|23
1653898230000|2022-05-30 08:10:30|1049.84|1039.34|1048.8|1038.3|1049.86|1039.36|1048.78|1038.28|27
1653898240000|2022-05-30 08:10:40|1048.72|1038.22|1048.37|1037.87|1048.89|1038.39|1048.37|1037.87|15
1653898250000|2022-05-30 08:10:50|1048.19|1037.69|1048.02|1037.52|1048.19|1037.69|1047.9|1037.4|18
1653898260000|2022-05-30 08:11:00|1047.9|1037.4|1047.91|1037.41|1048|1037.5|1047.89|1037.39|14
1653898270000|2022-05-30 08:11:10|1047.89|1037.39|1048|1037.5|1048.16|1037.66|1047.89|1037.39|10
1653898280000|2022-05-30 08:11:20|1047.94|1037.44|1047.97|1037.47|1048|1037.5|1047.87|1037.37|15
1653898290000|2022-05-30 08:11:30|1048|1037.5|1048.83|1038.33|1048.83|1038.33|1048|1037.5|11
1653898300000|2022-05-30 08:11:40|1048.84|1038.34|1048.84|1038.34|1049|1038.5|1048.74|1038.24|10
1653898310000|2022-05-30 08:11:50|1048.77|1038.27|1048.84|1038.34|1049.03|1038.53|1048.75|1038.25|13
1653898320000|2022-05-30 08:12:00|1048.75|1038.25|1048.81|1038.31|1049|1038.5|1048.75|1038.25|8
1653898330000|2022-05-30 08:12:10|1048.78|1038.28|1048.82|1038.32|1048.84|1038.34|1048.75|1038.25|11
1653898340000|2022-05-30 08:12:20|1048.81|1038.31|1048.82|1038.32|1048.82|1038.32|1048.8|1038.3|5
1653898350000|2022-05-30 08:12:30|1048.77|1038.27|1048.82|1038.32|1048.82|1038.32|1048.77|1038.27|10
1653898360000|2022-05-30 08:12:40|1048.78|1038.28|1048.79|1038.29|1048.92|1038.42|1048.78|1038.28|12
1653898370000|2022-05-30 08:12:50|1048.86|1038.36|1048.86|1038.36|1048.94|1038.44|1048.79|1038.29|7
1653898380000|2022-05-30 08:13:00|1048.79|1038.29|1048.15|1037.65|1049.06|1038.56|1048.15|1037.65|17
1653898390000|2022-05-30 08:13:10|1048.49|1037.99|1047.78|1037.28|1048.54|1038.04|1047.75|1037.25|29
1653898400000|2022-05-30 08:13:20|1047.85|1037.35|1047.82|1037.32|1047.98|1037.48|1047.75|1037.25|16
1653898410000|2022-05-30 08:13:30|1047.77|1037.27|1046.91|1036.41|1047.84|1037.34|1046.91|1036.41|16
1653898420000|2022-05-30 08:13:40|1046.89|1036.39|1046.87|1036.37|1046.96|1036.46|1046.59|1036.09|12
1653898430000|2022-05-30 08:13:50|1046.91|1036.41|1046.84|1036.34|1047.01|1036.51|1046.75|1036.25|10
1653898440000|2022-05-30 08:14:00|1046.82|1036.32|1047.38|1036.88|1047.47|1036.97|1046.82|1036.32|18
1653898450000|2022-05-30 08:14:10|1047.29|1036.79|1047.17|1036.67|1047.3|1036.8|1047.17|1036.67|12
1653898460000|2022-05-30 08:14:20|1047.18|1036.68|1046.96|1036.46|1047.4|1036.9|1046.87|1036.37|22
1653898470000|2022-05-30 08:14:30|1047.25|1036.75|1047.29|1036.79|1047.38|1036.88|1046.91|1036.41|18
1653898480000|2022-05-30 08:14:40|1047.31|1036.81|1047.42|1036.92|1047.58|1037.08|1047.17|1036.67|19
1653898490000|2022-05-30 08:14:50|1047.43|1036.93|1047.25|1036.75|1047.65|1037.15|1047.1|1036.6|31
1653898500000|2022-05-30 08:15:00|1047.17|1036.67|1047.42|1036.92|1047.63|1037.13|1047.1|1036.6|16
1653898510000|2022-05-30 08:15:10|1046.92|1036.42|1046.91|1036.41|1046.92|1036.42|1046.86|1036.36|14
1653898520000|2022-05-30 08:15:20|1046.81|1036.31|1046.84|1036.34|1046.91|1036.41|1046.81|1036.31|14
1653898530000|2022-05-30 08:15:30|1046.85|1036.35|1047.07|1036.57|1047.07|1036.57|1046.77|1036.27|21
1653898540000|2022-05-30 08:15:40|1046.82|1036.32|1046.82|1036.32|1047.12|1036.62|1046.76|1036.26|11
1653898550000|2022-05-30 08:15:50|1046.83|1036.33|1046.86|1036.36|1046.86|1036.36|1046.76|1036.26|10
1653898560000|2022-05-30 08:16:00|1046.88|1036.38|1046.88|1036.38|1046.88|1036.38|1046.88|1036.38|1
1653898570000|2022-05-30 08:16:10|1046.75|1036.25|1047.77|1037.27|1047.77|1037.27|1046.75|1036.25|12
1653898580000|2022-05-30 08:16:20|1047.79|1037.29|1047.82|1037.32|1047.9|1037.4|1047.75|1037.25|21
1653898590000|2022-05-30 08:16:30|1047.74|1037.24|1047.77|1037.27|1047.92|1037.42|1047.74|1037.24|25
1653898600000|2022-05-30 08:16:40|1047.78|1037.28|1047.8|1037.3|1047.85|1037.35|1047.76|1037.26|16
1653898610000|2022-05-30 08:16:50|1047.78|1037.28|1047.8|1037.3|1047.8|1037.3|1047.78|1037.28|14
1653898620000|2022-05-30 08:17:00|1047.82|1037.32|1047.82|1037.32|1047.82|1037.32|1047.78|1037.28|11
1653898630000|2022-05-30 08:17:10|1047.86|1037.36|1048.02|1037.52|1048.02|1037.52|1047.82|1037.32|6
1653898640000|2022-05-30 08:17:20|1047.86|1037.36|1047.75|1037.25|1048.08|1037.58|1047.73|1037.23|17
1653898650000|2022-05-30 08:17:30|1047.77|1037.27|1047.79|1037.29|1047.84|1037.34|1047.73|1037.23|13
1653898660000|2022-05-30 08:17:40|1047.89|1037.39|1047.79|1037.29|1048.09|1037.59|1047.73|1037.23|15
1653898670000|2022-05-30 08:17:50|1047.86|1037.36|1047.79|1037.29|1048.09|1037.59|1047.79|1037.29|7
1653898680000|2022-05-30 08:18:00|1047.81|1037.31|1047.92|1037.42|1047.92|1037.42|1047.81|1037.31|5
1653898690000|2022-05-30 08:18:10|1047.86|1037.36|1047.95|1037.45|1047.95|1037.45|1047.86|1037.36|8
1653898700000|2022-05-30 08:18:20|1047.94|1037.44|1048.03|1037.53|1048.38|1037.88|1047.82|1037.32|16
1653898710000|2022-05-30 08:18:30|1048.05|1037.55|1047.98|1037.48|1048.07|1037.57|1047.91|1037.41|13
1653898720000|2022-05-30 08:18:40|1048.03|1037.53|1047.98|1037.48|1048.05|1037.55|1047.93|1037.43|12
1653898730000|2022-05-30 08:18:50|1048.05|1037.55|1048.69|1038.19|1048.69|1038.19|1047.93|1037.43|6
1653898740000|2022-05-30 08:19:00|1048.75|1038.25|1048.69|1038.19|1048.96|1038.46|1048.61|1038.11|22
1653898800000|2022-05-30 08:20:00|1048.79|1038.29|1048.78|1038.28|1048.89|1038.39|1048.69|1038.19|6
1653898810000|2022-05-30 08:20:10|1048.69|1038.19|1048.69|1038.19|1048.94|1038.44|1048.69|1038.19|10
1653898820000|2022-05-30 08:20:20|1048.82|1038.32|1048.69|1038.19|1048.99|1038.49|1048.69|1038.19|10
1653898860000|2022-05-30 08:21:00|1049.75|1039.25|1049.75|1039.25|1049.75|1039.25|1049.62|1039.12|3
1653898880000|2022-05-30 08:21:20|1049.64|1039.14|1049.86|1039.36|1049.86|1039.36|1049.64|1039.14|10
1653898890000|2022-05-30 08:21:30|1050.1|1039.6|1049.86|1039.36|1050.45|1039.95|1049.84|1039.34|25
1653898900000|2022-05-30 08:21:40|1049.85|1039.35|1049.85|1039.35|1049.85|1039.35|1049.85|1039.35|1
1653898910000|2022-05-30 08:21:50|1049.84|1039.34|1049.86|1039.36|1049.86|1039.36|1049.84|1039.34|4
1653898920000|2022-05-30 08:22:00|1049.84|1039.34|1049.85|1039.35|1049.86|1039.36|1049.84|1039.34|3
1653898930000|2022-05-30 08:22:10|1049.94|1039.44|1050.1|1039.6|1050.1|1039.6|1049.85|1039.35|12
1653898940000|2022-05-30 08:22:20|1050.04|1039.54|1049.95|1039.45|1050.04|1039.54|1049.95|1039.45|2
1653898960000|2022-05-30 08:22:40|1049.89|1039.39|1049.91|1039.41|1049.91|1039.41|1049.89|1039.39|2
1653898970000|2022-05-30 08:22:50|1049.94|1039.44|1049.91|1039.41|1049.94|1039.44|1049.89|1039.39|6
1653898980000|2022-05-30 08:23:00|1049.88|1039.38|1049.89|1039.39|1049.89|1039.39|1049.88|1039.38|4
1653898990000|2022-05-30 08:23:10|1049.88|1039.38|1049.89|1039.39|1049.89|1039.39|1049.88|1039.38|10
1653899000000|2022-05-30 08:23:20|1050.16|1039.66|1049.98|1039.48|1050.26|1039.76|1049.89|1039.39|14
1653899010000|2022-05-30 08:23:30|1049.89|1039.39|1049.89|1039.39|1049.99|1039.49|1049.89|1039.39|7
1653899050000|2022-05-30 08:24:10|1050.11|1039.61|1050.11|1039.61|1050.11|1039.61|1050.11|1039.61|1
1653899060000|2022-05-30 08:24:20|1049.89|1039.39|1049.89|1039.39|1049.89|1039.39|1049.89|1039.39|1
1653899080000|2022-05-30 08:24:40|1049.98|1039.48|1050.01|1039.51|1050.01|1039.51|1049.98|1039.48|2
1653899090000|2022-05-30 08:24:50|1050.06|1039.56|1049.89|1039.39|1050.06|1039.56|1049.89|1039.39|5
1653899110000|2022-05-30 08:25:10|1049.92|1039.42|1049.92|1039.42|1049.92|1039.42|1049.92|1039.42|1
1653899120000|2022-05-30 08:25:20|1049.99|1039.49|1050.42|1039.92|1050.75|1040.25|1049.89|1039.39|6
1653899130000|2022-05-30 08:25:30|1049.92|1039.42|1049.94|1039.44|1050.5|1040|1049.91|1039.41|12
1653899140000|2022-05-30 08:25:40|1049.96|1039.46|1049.94|1039.44|1050|1039.5|1049.91|1039.41|9
1653899150000|2022-05-30 08:25:50|1049.91|1039.41|1049.91|1039.41|1050.06|1039.56|1049.91|1039.41|6
1653899160000|2022-05-30 08:26:00|1049.92|1039.42|1049.96|1039.46|1050.09|1039.59|1049.92|1039.42|7
1653899170000|2022-05-30 08:26:10|1049.91|1039.41|1049.89|1039.39|1049.94|1039.44|1049.89|1039.39|9
1653899180000|2022-05-30 08:26:20|1049.91|1039.41|1049.89|1039.39|1049.94|1039.44|1049.89|1039.39|6
1653899190000|2022-05-30 08:26:30|1049.9|1039.4|1049.91|1039.41|1049.98|1039.48|1049.89|1039.39|6
1653899200000|2022-05-30 08:26:40|1049.89|1039.39|1049.89|1039.39|1049.89|1039.39|1049.89|1039.39|1
1653899210000|2022-05-30 08:26:50|1049.99|1039.49|1049.78|1039.28|1049.99|1039.49|1049.78|1039.28|9
1653899220000|2022-05-30 08:27:00|1049.83|1039.33|1049.89|1039.39|1049.91|1039.41|1049.83|1039.33|3
1653899230000|2022-05-30 08:27:10|1049.92|1039.42|1049.89|1039.39|1049.93|1039.43|1049.89|1039.39|8
1653899240000|2022-05-30 08:27:20|1049.91|1039.41|1049.91|1039.41|1050.03|1039.53|1049.88|1039.38|14
1653899250000|2022-05-30 08:27:30|1049.96|1039.46|1050.14|1039.64|1050.18|1039.68|1049.88|1039.38|19
1653899260000|2022-05-30 08:27:40|1050.09|1039.59|1049.89|1039.39|1050.1|1039.6|1049.81|1039.31|18
1653899270000|2022-05-30 08:27:50|1049.9|1039.4|1049.91|1039.41|1049.91|1039.41|1049.9|1039.4|2
1653899280000|2022-05-30 08:28:00|1049.93|1039.43|1049.91|1039.41|1049.93|1039.43|1049.91|1039.41|2
1653899290000|2022-05-30 08:28:10|1049.92|1039.42|1049.98|1039.48|1050.11|1039.61|1049.89|1039.39|11
1653899300000|2022-05-30 08:28:20|1050.23|1039.73|1049.91|1039.41|1050.23|1039.73|1049.91|1039.41|11
1653899330000|2022-05-30 08:28:50|1051.1|1040.6|1051.5|1041|1052.08|1041.58|1051.1|1040.6|18
1653899340000|2022-05-30 08:29:00|1051|1040.5|1051.65|1041.15|1051.65|1041.15|1051|1040.5|6
1653899350000|2022-05-30 08:29:10|1051.67|1041.17|1051.09|1040.59|1051.68|1041.18|1050.89|1040.39|13
1653899360000|2022-05-30 08:29:20|1050.88|1040.38|1050.9|1040.4|1050.9|1040.4|1050.87|1040.37|3
1653899370000|2022-05-30 08:29:30|1051.31|1040.81|1051.72|1041.22|1051.79|1041.29|1050.86|1040.36|26
1653899380000|2022-05-30 08:29:40|1051.55|1041.05|1051.42|1040.92|1051.57|1041.07|1050.79|1040.29|6
1653899390000|2022-05-30 08:29:50|1051.26|1040.76|1051.35|1040.85|1051.36|1040.86|1051.26|1040.76|4
1653899400000|2022-05-30 08:30:00|1051.36|1040.86|1051.36|1040.86|1051.36|1040.86|1051.33|1040.83|4
1653899410000|2022-05-30 08:30:10|1051.35|1040.85|1051.21|1040.71|1051.36|1040.86|1050.89|1040.39|5
1653899420000|2022-05-30 08:30:20|1050.95|1040.45|1051.25|1040.75|1051.65|1041.15|1050.9|1040.4|12
1653899430000|2022-05-30 08:30:30|1051.27|1040.77|1051.2|1040.7|1051.65|1041.15|1050.9|1040.4|7
1653899440000|2022-05-30 08:30:40|1051.6|1041.1|1051.32|1040.82|1051.7|1041.2|1050.95|1040.45|13
1653899450000|2022-05-30 08:30:50|1051.8|1041.3|1051.38|1040.88|1051.85|1041.35|1051.05|1040.55|14
1653899460000|2022-05-30 08:31:00|1051.43|1040.93|1051.43|1040.93|1051.43|1040.93|1051.4|1040.9|3
1653899470000|2022-05-30 08:31:10|1051.4|1040.9|1050.67|1040.17|1051.4|1040.9|1050.51|1040.01|12
1653899480000|2022-05-30 08:31:20|1050.63|1040.13|1050.64|1040.14|1050.68|1040.18|1050.62|1040.12|5
1653899490000|2022-05-30 08:31:30|1050.49|1039.99|1049.94|1039.44|1050.82|1040.32|1049.94|1039.44|16
1653899500000|2022-05-30 08:31:40|1049.95|1039.45|1050.34|1039.84|1050.71|1040.21|1049.91|1039.41|15
1653899510000|2022-05-30 08:31:50|1050.35|1039.85|1050.45|1039.95|1050.45|1039.95|1049.9|1039.4|13
1653899520000|2022-05-30 08:32:00|1050.25|1039.75|1049.91|1039.41|1050.45|1039.95|1049.86|1039.36|18
1653899530000|2022-05-30 08:32:10|1049.86|1039.36|1048.95|1038.45|1049.91|1039.41|1048.88|1038.38|35
1653899540000|2022-05-30 08:32:20|1048.9|1038.4|1049.6|1039.1|1049.6|1039.1|1048.9|1038.4|15
1653899550000|2022-05-30 08:32:30|1048.9|1038.4|1049.24|1038.74|1049.6|1039.1|1048.8|1038.3|21
1653899560000|2022-05-30 08:32:40|1049.6|1039.1|1049.19|1038.69|1049.6|1039.1|1048.78|1038.28|22
1653899570000|2022-05-30 08:32:50|1049.16|1038.66|1049.19|1038.69|1049.19|1038.69|1049.14|1038.64|5
1653899580000|2022-05-30 08:33:00|1049.18|1038.68|1048.88|1038.38|1049.18|1038.68|1048.75|1038.25|22
1653899590000|2022-05-30 08:33:10|1049.08|1038.58|1048.72|1038.22|1049.08|1038.58|1048.72|1038.22|16
1653899600000|2022-05-30 08:33:20|1048.06|1037.56|1048.31|1037.81|1048.72|1038.22|1048|1037.5|22
1653899610000|2022-05-30 08:33:30|1047.9|1037.4|1047.02|1036.52|1048.11|1037.61|1047.02|1036.52|11
1653899620000|2022-05-30 08:33:40|1046.95|1036.45|1046.91|1036.41|1046.99|1036.49|1046.91|1036.41|6
1653899630000|2022-05-30 08:33:50|1046.89|1036.39|1046.91|1036.41|1046.93|1036.43|1046.89|1036.39|10
1653899640000|2022-05-30 08:34:00|1047.2|1036.7|1046.97|1036.47|1047.65|1037.15|1046.89|1036.39|15
1653899650000|2022-05-30 08:34:10|1046.91|1036.41|1046.94|1036.44|1047.39|1036.89|1046.91|1036.41|10
1653899660000|2022-05-30 08:34:20|1047.35|1036.85|1047.3|1036.8|1047.35|1036.85|1046.95|1036.45|14
1653899670000|2022-05-30 08:34:30|1047.1|1036.6|1047|1036.5|1047.4|1036.9|1047|1036.5|12
1653899680000|2022-05-30 08:34:40|1046.9|1036.4|1046.9|1036.4|1046.9|1036.4|1046.9|1036.4|1
1653899690000|2022-05-30 08:34:50|1047.75|1037.25|1047.78|1037.28|1047.82|1037.32|1047.72|1037.22|11
1653899700000|2022-05-30 08:35:00|1047.81|1037.31|1047.39|1036.89|1047.81|1037.31|1047.39|1036.89|12
1653899710000|2022-05-30 08:35:10|1047.25|1036.75|1047.37|1036.87|1047.4|1036.9|1047.22|1036.72|16
1653899720000|2022-05-30 08:35:20|1047.26|1036.76|1047.37|1036.87|1047.37|1036.87|1047.26|1036.76|9
1653899740000|2022-05-30 08:35:40|1047.75|1037.25|1047.79|1037.29|1047.79|1037.29|1047.45|1036.95|5
1653899750000|2022-05-30 08:35:50|1047.54|1037.04|1047.03|1036.53|1047.54|1037.04|1047.03|1036.53|3
1653899780000|2022-05-30 08:36:20|1047.45|1036.95|1047.2|1036.7|1047.45|1036.95|1047.2|1036.7|2
1653899790000|2022-05-30 08:36:30|1046.15|1035.65|1046.21|1035.71|1047.04|1036.54|1046.15|1035.65|13
1653899800000|2022-05-30 08:36:40|1046.8|1036.3|1046.31|1035.81|1047.05|1036.55|1045.65|1035.15|35
1653899810000|2022-05-30 08:36:50|1046.27|1035.77|1044.84|1034.34|1046.4|1035.9|1044.04|1033.54|27
1653899830000|2022-05-30 08:37:10|1044.75|1034.25|1044.01|1033.51|1044.78|1034.28|1043.86|1033.36|9
1653899840000|2022-05-30 08:37:20|1043.44|1032.94|1044.2|1033.7|1044.2|1033.7|1043.38|1032.88|5
1653899850000|2022-05-30 08:37:30|1044.15|1033.65|1044.15|1033.65|1044.2|1033.7|1044.15|1033.65|5
1653899860000|2022-05-30 08:37:40|1044.2|1033.7|1044.2|1033.7|1044.2|1033.7|1044.2|1033.7|1
1653899870000|2022-05-30 08:37:50|1043.3|1032.8|1043.35|1032.85|1043.36|1032.86|1043.3|1032.8|3
1653899880000|2022-05-30 08:38:00|1043.36|1032.86|1043.34|1032.84|1043.45|1032.95|1043.06|1032.56|20
1653899890000|2022-05-30 08:38:10|1043.45|1032.95|1043.82|1033.32|1043.82|1033.32|1043.45|1032.95|7
1653899900000|2022-05-30 08:38:20|1043.79|1033.29|1043.79|1033.29|1043.82|1033.32|1043.39|1032.89|5
1653899920000|2022-05-30 08:38:40|1043.98|1033.48|1043.79|1033.29|1044|1033.5|1043.78|1033.28|7
1653899930000|2022-05-30 08:38:50|1043.8|1033.3|1043.91|1033.41|1043.93|1033.43|1043.8|1033.3|9
1653899940000|2022-05-30 08:39:00|1043.92|1033.42|1043.98|1033.48|1044.73|1034.23|1043.79|1033.29|25
1653899950000|2022-05-30 08:39:10|1044|1033.5|1043.84|1033.34|1044|1033.5|1043.83|1033.33|6
1653899960000|2022-05-30 08:39:20|1043.86|1033.36|1043.83|1033.33|1043.86|1033.36|1043.81|1033.31|6
1653899970000|2022-05-30 08:39:30|1043.84|1033.34|1043.84|1033.34|1043.84|1033.34|1043.83|1033.33|5
1653899980000|2022-05-30 08:39:40|1043.85|1033.35|1043.99|1033.49|1043.99|1033.49|1043.85|1033.35|7
1653899990000|2022-05-30 08:39:50|1043.94|1033.44|1043.97|1033.47|1044.01|1033.51|1043.9|1033.4|11
1653900000000|2022-05-30 08:40:00|1043.98|1033.48|1043.89|1033.39|1044.07|1033.57|1043.89|1033.39|15
1653900010000|2022-05-30 08:40:10|1044.1|1033.6|1043.89|1033.39|1044.1|1033.6|1043.89|1033.39|6
1653900040000|2022-05-30 08:40:40|1043.9|1033.4|1043.89|1033.39|1043.92|1033.42|1043.89|1033.39|4
1653900050000|2022-05-30 08:40:50|1043.9|1033.4|1043.9|1033.4|1043.9|1033.4|1043.9|1033.4|1
1653900060000|2022-05-30 08:41:00|1043.89|1033.39|1043.89|1033.39|1043.9|1033.4|1043.89|1033.39|3
1653900070000|2022-05-30 08:41:10|1043.78|1033.28|1043.78|1033.28|1043.78|1033.28|1043.78|1033.28|1
1653900080000|2022-05-30 08:41:20|1043.83|1033.33|1043.84|1033.34|1043.97|1033.47|1043.78|1033.28|11
1653900090000|2022-05-30 08:41:30|1043.83|1033.33|1043.83|1033.33|1043.94|1033.44|1043.75|1033.25|8
1653900100000|2022-05-30 08:41:40|1043.84|1033.34|1043.53|1033.03|1043.84|1033.34|1043.5|1033|7
1653900130000|2022-05-30 08:42:10|1042.95|1032.45|1042.9|1032.4|1043.25|1032.75|1042.89|1032.39|7
1653900140000|2022-05-30 08:42:20|1042.89|1032.39|1042.93|1032.43|1043.22|1032.72|1042.88|1032.38|22
1653900150000|2022-05-30 08:42:30|1042.92|1032.42|1042.95|1032.45|1043.21|1032.71|1042.92|1032.42|13
1653900160000|2022-05-30 08:42:40|1043.18|1032.68|1043.75|1033.25|1043.75|1033.25|1043.18|1032.68|21
1653900170000|2022-05-30 08:42:50|1043.63|1033.13|1043.35|1032.85|1043.64|1033.14|1043.21|1032.71|13
1653900180000|2022-05-30 08:43:00|1043.34|1032.84|1043.2|1032.7|1043.38|1032.88|1043.2|1032.7|18
1653900190000|2022-05-30 08:43:10|1043.26|1032.76|1043.26|1032.76|1043.38|1032.88|1042.89|1032.39|19
1653900200000|2022-05-30 08:43:20|1043.21|1032.71|1042.95|1032.45|1043.3|1032.8|1042.95|1032.45|14
1653900210000|2022-05-30 08:43:30|1043.01|1032.51|1042.89|1032.39|1043.16|1032.66|1042.88|1032.38|18
1653900220000|2022-05-30 08:43:40|1042.88|1032.38|1042.88|1032.38|1042.89|1032.39|1042.88|1032.38|7
1653900230000|2022-05-30 08:43:50|1042.63|1032.13|1042.34|1031.84|1042.63|1032.13|1042.34|1031.84|10
1653900240000|2022-05-30 08:44:00|1042.33|1031.83|1041.77|1031.27|1042.33|1031.83|1041.77|1031.27|4
1653900250000|2022-05-30 08:44:10|1041.42|1030.92|1040.26|1029.76|1041.45|1030.95|1040.12|1029.62|34
1653900260000|2022-05-30 08:44:20|1040.21|1029.71|1041.02|1030.52|1041.06|1030.56|1040.21|1029.71|9
1653900270000|2022-05-30 08:44:30|1041.12|1030.62|1041.07|1030.57|1041.17|1030.67|1041.07|1030.57|3
1653900280000|2022-05-30 08:44:40|1041.12|1030.62|1040.45|1029.95|1041.65|1031.15|1040.41|1029.91|23
1653900290000|2022-05-30 08:44:50|1040|1029.5|1039.86|1029.36|1040.2|1029.7|1039.82|1029.32|10
1653900300000|2022-05-30 08:45:00|1039.9|1029.4|1039.48|1028.98|1039.9|1029.4|1039.48|1028.98|16
1653900310000|2022-05-30 08:45:10|1039.84|1029.34|1039.84|1029.34|1039.84|1029.34|1039.84|1029.34|1
1653900320000|2022-05-30 08:45:20|1039.61|1029.11|1039.13|1028.63|1039.61|1029.11|1039.08|1028.58|18
1653900330000|2022-05-30 08:45:30|1039.17|1028.67|1039.08|1028.58|1039.17|1028.67|1038.85|1028.35|17
1653900360000|2022-05-30 08:46:00|1039.13|1028.63|1039.13|1028.63|1039.13|1028.63|1039.13|1028.63|1
1653900370000|2022-05-30 08:46:10|1039.08|1028.58|1039.08|1028.58|1039.33|1028.83|1039.08|1028.58|9
1653900430000|2022-05-30 08:47:10|1039.67|1029.17|1039.24|1028.74|1039.67|1029.17|1039.08|1028.58|6
1653900440000|2022-05-30 08:47:20|1039.08|1028.58|1039.08|1028.58|1039.2|1028.7|1039.08|1028.58|3
1653900450000|2022-05-30 08:47:30|1039.17|1028.67|1039.08|1028.58|1039.23|1028.73|1039.08|1028.58|4
1653900460000|2022-05-30 08:47:40|1039.23|1028.73|1039.17|1028.67|1039.23|1028.73|1039.08|1028.58|10
1653900470000|2022-05-30 08:47:50|1039.23|1028.73|1039.08|1028.58|1039.23|1028.73|1039.08|1028.58|6
1653900480000|2022-05-30 08:48:00|1039.2|1028.7|1039.08|1028.58|1039.23|1028.73|1039.08|1028.58|6
1653900490000|2022-05-30 08:48:10|1039.43|1028.93|1039.08|1028.58|1039.43|1028.93|1039.02|1028.52|15
1653900510000|2022-05-30 08:48:30|1039.16|1028.66|1038.36|1027.86|1039.16|1028.66|1038.36|1027.86|16
1653900520000|2022-05-30 08:48:40|1038.3|1027.8|1038.4|1027.9|1038.75|1028.25|1038.3|1027.8|13
1653900530000|2022-05-30 08:48:50|1038.55|1028.05|1038.5|1028|1038.65|1028.15|1038.2|1027.7|20
1653900540000|2022-05-30 08:49:00|1038.45|1027.95|1038.31|1027.81|1038.45|1027.95|1038.3|1027.8|8
1653900550000|2022-05-30 08:49:10|1038.15|1027.65|1038.45|1027.95|1038.45|1027.95|1038.15|1027.65|12
1653900560000|2022-05-30 08:49:20|1038.4|1027.9|1038.4|1027.9|1038.4|1027.9|1038.4|1027.9|1
1653900590000|2022-05-30 08:49:50|1038.5|1028|1038.7|1028.2|1038.7|1028.2|1038.5|1028|2
1653900630000|2022-05-30 08:50:30|1038.35|1027.85|1038.75|1028.25|1038.75|1028.25|1038.35|1027.85|5
1653900690000|2022-05-30 08:51:30|1039.1|1028.6|1038.95|1028.45|1039.1|1028.6|1038.95|1028.45|2
1653900700000|2022-05-30 08:51:40|1039.08|1028.58|1038.95|1028.45|1039.1|1028.6|1038.9|1028.4|7
1653900710000|2022-05-30 08:51:50|1039.07|1028.57|1040.57|1030.07|1040.75|1030.25|1038.9|1028.4|26
1653900720000|2022-05-30 08:52:00|1040.67|1030.17|1040.72|1030.22|1040.72|1030.22|1040.64|1030.14|6
1653900780000|2022-05-30 08:53:00|1040.85|1030.35|1040.85|1030.35|1040.96|1030.46|1040.85|1030.35|3
1653900860000|2022-05-30 08:54:20|1040.75|1030.25|1040.96|1030.46|1040.96|1030.46|1040.75|1030.25|4
1653900870000|2022-05-30 08:54:30|1041.75|1031.25|1041.75|1031.25|1041.8|1031.3|1041.75|1031.25|5
1653900880000|2022-05-30 08:54:40|1041.8|1031.3|1041.75|1031.25|1041.8|1031.3|1041.75|1031.25|2
1653900910000|2022-05-30 08:55:10|1041.71|1031.21|1041.75|1031.25|1041.82|1031.32|1041.65|1031.15|7
1653900920000|2022-05-30 08:55:20|1041.8|1031.3|1041.8|1031.3|1041.8|1031.3|1041.8|1031.3|1
1653900930000|2022-05-30 08:55:30|1041.82|1031.32|1041.73|1031.23|1041.85|1031.35|1041.7|1031.2|10
1653900940000|2022-05-30 08:55:40|1041.8|1031.3|1041.75|1031.25|1041.86|1031.36|1041.73|1031.23|11
1653900950000|2022-05-30 08:55:50|1041.84|1031.34|1041.75|1031.25|1041.95|1031.45|1041.75|1031.25|6
1653900960000|2022-05-30 08:56:00|1041.84|1031.34|1041.94|1031.44|1041.95|1031.45|1041.75|1031.25|8
1653900970000|2022-05-30 08:56:10|1041.85|1031.35|1041.75|1031.25|1042.04|1031.54|1041.75|1031.25|13
1653900980000|2022-05-30 08:56:20|1041.74|1031.24|1041.79|1031.29|1041.79|1031.29|1041.74|1031.24|8
1653900990000|2022-05-30 08:56:30|1041.76|1031.26|1041.79|1031.29|1041.79|1031.29|1041.76|1031.26|13
1653901000000|2022-05-30 08:56:40|1041.76|1031.26|1041.77|1031.27|1041.77|1031.27|1041.76|1031.26|4
1653901010000|2022-05-30 08:56:50|1041.8|1031.3|1041.73|1031.23|1041.89|1031.39|1041.73|1031.23|7
1653901020000|2022-05-30 08:57:00|1041.77|1031.27|1041.77|1031.27|1041.77|1031.27|1041.77|1031.27|1
1653901050000|2022-05-30 08:57:30|1041.75|1031.25|1041.77|1031.27|1041.77|1031.27|1041.75|1031.25|8
1653901060000|2022-05-30 08:57:40|1041.76|1031.26|1041.77|1031.27|1041.79|1031.29|1041.76|1031.26|15
1653901070000|2022-05-30 08:57:50|1041.78|1031.28|1041.78|1031.28|1041.78|1031.28|1041.77|1031.27|3
1653901080000|2022-05-30 08:58:00|1041.86|1031.36|1041.81|1031.31|1041.92|1031.42|1041.81|1031.31|5
1653901090000|2022-05-30 08:58:10|1041.92|1031.42|1041.79|1031.29|1042.11|1031.61|1041.75|1031.25|7
1653901100000|2022-05-30 08:58:20|1041.86|1031.36|1041.79|1031.29|1041.92|1031.42|1041.75|1031.25|5
1653901120000|2022-05-30 08:58:40|1041.78|1031.28|1041.78|1031.28|1041.79|1031.29|1041.78|1031.28|5
1653901130000|2022-05-30 08:58:50|1041.96|1031.46|1041.81|1031.31|1041.96|1031.46|1041.81|1031.31|2
1653901150000|2022-05-30 08:59:10|1042.06|1031.56|1041.81|1031.31|1042.06|1031.56|1041.81|1031.31|10
1653901160000|2022-05-30 08:59:20|1041.9|1031.4|1041.79|1031.29|1041.9|1031.4|1041.75|1031.25|4
1653901170000|2022-05-30 08:59:30|1041.91|1031.41|1041.78|1031.28|1042.06|1031.56|1041.78|1031.28|9
1653901180000|2022-05-30 08:59:40|1041.79|1031.29|1041.79|1031.29|1041.79|1031.29|1041.79|1031.29|1
1653901190000|2022-05-30 08:59:50|1041.78|1031.28|1041.78|1031.28|1041.78|1031.28|1041.78|1031.28|1
1653901200000|2022-05-30 09:00:00|1041.96|1031.46|1041.78|1031.28|1041.96|1031.46|1041.78|1031.28|2
1653901210000|2022-05-30 09:00:10|1042.6|1032.1|1042.64|1032.14|1042.64|1032.14|1042.6|1032.1|2
1653901230000|2022-05-30 09:00:30|1042.66|1032.16|1042.66|1032.16|1042.66|1032.16|1042.5|1032|4
1653901240000|2022-05-30 09:00:40|1042.78|1032.28|1042.75|1032.25|1042.9|1032.4|1042.75|1032.25|6
1653901270000|2022-05-30 09:01:10|1042.72|1032.22|1042.75|1032.25|1042.75|1032.25|1042.72|1032.22|2
1653901300000|2022-05-30 09:01:40|1042.95|1032.45|1042.75|1032.25|1042.95|1032.45|1042.75|1032.25|2
1653901310000|2022-05-30 09:01:50|1043.75|1033.25|1042.86|1032.36|1043.9|1033.4|1042.8|1032.3|20
1653901320000|2022-05-30 09:02:00|1042.85|1032.35|1042.84|1032.34|1043.21|1032.71|1042.84|1032.34|13
1653901330000|2022-05-30 09:02:10|1042.98|1032.48|1042.94|1032.44|1043.09|1032.59|1042.84|1032.34|18
1653901340000|2022-05-30 09:02:20|1042.84|1032.34|1042.75|1032.25|1043.05|1032.55|1042.75|1032.25|10
1653901350000|2022-05-30 09:02:30|1042.76|1032.26|1042.78|1032.28|1042.78|1032.28|1042.76|1032.26|6
1653901360000|2022-05-30 09:02:40|1042.79|1032.29|1042.79|1032.29|1042.81|1032.31|1042.78|1032.28|5
1653901370000|2022-05-30 09:02:50|1042.82|1032.32|1042.49|1031.99|1042.87|1032.37|1042.49|1031.99|4
1653901380000|2022-05-30 09:03:00|1042.19|1031.69|1042.07|1031.57|1042.19|1031.69|1042.07|1031.57|3
1653901400000|2022-05-30 09:03:20|1042.05|1031.55|1041.78|1031.28|1042.05|1031.55|1041.68|1031.18|18
1653901410000|2022-05-30 09:03:30|1041.81|1031.31|1041.84|1031.34|1041.84|1031.34|1041.81|1031.31|2
1653901430000|2022-05-30 09:03:50|1041.83|1031.33|1041.38|1030.88|1041.83|1031.33|1041.38|1030.88|3
1653901440000|2022-05-30 09:04:00|1041.31|1030.81|1040.22|1029.72|1041.31|1030.81|1040.2|1029.7|17
1653901450000|2022-05-30 09:04:10|1040.4|1029.9|1039.82|1029.32|1041|1030.5|1039.81|1029.31|18
1653901460000|2022-05-30 09:04:20|1039.91|1029.41|1039.94|1029.44|1039.97|1029.47|1039.82|1029.32|22
1653901470000|2022-05-30 09:04:30|1039.96|1029.46|1039.94|1029.44|1040.23|1029.73|1039.86|1029.36|22
1653901480000|2022-05-30 09:04:40|1039.96|1029.46|1039.97|1029.47|1040.17|1029.67|1039.96|1029.46|10
1653901490000|2022-05-30 09:04:50|1040.08|1029.58|1039.09|1028.59|1040.1|1029.6|1039.09|1028.59|20
1653901500000|2022-05-30 09:05:00|1039.12|1028.62|1039.07|1028.57|1039.6|1029.1|1039.04|1028.54|17
1653901510000|2022-05-30 09:05:10|1039.21|1028.71|1038.86|1028.36|1039.21|1028.71|1038.86|1028.36|27
1653901520000|2022-05-30 09:05:20|1038.95|1028.45|1038.7|1028.2|1039.01|1028.51|1038.3|1027.8|13
1653901530000|2022-05-30 09:05:30|1038.55|1028.05|1037.96|1027.46|1038.7|1028.2|1037.96|1027.46|11
1653901540000|2022-05-30 09:05:40|1037.83|1027.33|1037.19|1026.69|1038.06|1027.56|1037.17|1026.67|14
1653901550000|2022-05-30 09:05:50|1036.83|1026.33|1036.7|1026.2|1037.21|1026.71|1036.58|1026.08|19
1653901560000|2022-05-30 09:06:00|1036.56|1026.06|1035.73|1025.23|1036.56|1026.06|1035.73|1025.23|34
1653901570000|2022-05-30 09:06:10|1035.78|1025.28|1034.91|1024.41|1035.94|1025.44|1034.75|1024.25|20
1653901580000|2022-05-30 09:06:20|1035.03|1024.53|1034.07|1023.57|1035.35|1024.85|1034.07|1023.57|16
1653901590000|2022-05-30 09:06:30|1034.02|1023.52|1034.02|1023.52|1034.52|1024.02|1033.5|1023|22
1653901600000|2022-05-30 09:06:40|1033.85|1023.35|1033.92|1023.42|1034.18|1023.68|1033.75|1023.25|20
1653901620000|2022-05-30 09:07:00|1033.93|1023.43|1034.75|1024.25|1034.8|1024.3|1033.92|1023.42|15
1653901630000|2022-05-30 09:07:10|1034.71|1024.21|1034.8|1024.3|1034.82|1024.32|1034.65|1024.15|17
1653901640000|2022-05-30 09:07:20|1034.81|1024.31|1034.79|1024.29|1034.81|1024.31|1034.73|1024.23|14
1653901650000|2022-05-30 09:07:30|1034.8|1024.3|1034.81|1024.31|1034.82|1024.32|1034.8|1024.3|10
1653901660000|2022-05-30 09:07:40|1034.82|1024.32|1034.75|1024.25|1035.01|1024.51|1034.75|1024.25|10
1653901670000|2022-05-30 09:07:50|1034.83|1024.33|1034.85|1024.35|1035.01|1024.51|1034.75|1024.25|15
1653901680000|2022-05-30 09:08:00|1034.82|1024.32|1034.82|1024.32|1034.88|1024.38|1034.75|1024.25|15
1653901690000|2022-05-30 09:08:10|1034.97|1024.47|1034.18|1023.68|1034.97|1024.47|1034.18|1023.68|12
1653901700000|2022-05-30 09:08:20|1034.38|1023.88|1034.38|1023.88|1034.38|1023.88|1034.38|1023.88|1
1653901710000|2022-05-30 09:08:30|1034.43|1023.93|1034.43|1023.93|1034.43|1023.93|1034.43|1023.93|1
1653901720000|2022-05-30 09:08:40|1034.12|1023.62|1033.98|1023.48|1034.12|1023.62|1033.98|1023.48|3
1653901730000|2022-05-30 09:08:50|1033.78|1023.28|1033.7|1023.2|1033.98|1023.48|1033.7|1023.2|14
1653901740000|2022-05-30 09:09:00|1033.64|1023.14|1032.61|1022.11|1033.72|1023.22|1032.56|1022.06|12
1653901750000|2022-05-30 09:09:10|1032.64|1022.14|1032.53|1022.03|1032.84|1022.34|1032.53|1022.03|9
1653901760000|2022-05-30 09:09:20|1032.54|1022.04|1032.27|1021.77|1032.54|1022.04|1032.27|1021.77|10
1653901770000|2022-05-30 09:09:30|1032.39|1021.89|1032.15|1021.65|1033.12|1022.62|1031.7|1021.2|20
1653901780000|2022-05-30 09:09:40|1032.05|1021.55|1032.22|1021.72|1032.43|1021.93|1032.05|1021.55|19
1653901790000|2022-05-30 09:09:50|1032.23|1021.73|1031.57|1021.07|1032.25|1021.75|1031.1|1020.6|18
1653901800000|2022-05-30 09:10:00|1031.05|1020.55|1030.77|1020.27|1031.33|1020.83|1030.76|1020.26|20
1653901810000|2022-05-30 09:10:10|1030.76|1020.26|1030.76|1020.26|1030.78|1020.28|1030.76|1020.26|4
1653901820000|2022-05-30 09:10:20|1030.84|1020.34|1030.81|1020.31|1030.85|1020.35|1030.81|1020.31|4
1653901830000|2022-05-30 09:10:30|1030.78|1020.28|1030.81|1020.31|1030.91|1020.41|1030.78|1020.28|9
1653901840000|2022-05-30 09:10:40|1030.8|1020.3|1030.71|1020.21|1030.8|1020.3|1030.69|1020.19|4
1653901850000|2022-05-30 09:10:50|1030.73|1020.23|1030.71|1020.21|1030.79|1020.29|1030.66|1020.16|16
1653901860000|2022-05-30 09:11:00|1030.66|1020.16|1030.81|1020.31|1030.84|1020.34|1030.66|1020.16|11
1653901870000|2022-05-30 09:11:10|1030.8|1020.3|1030.8|1020.3|1030.8|1020.3|1030.73|1020.23|6
1653901880000|2022-05-30 09:11:20|1030.75|1020.25|1030.8|1020.3|1030.8|1020.3|1030.73|1020.23|12
1653901890000|2022-05-30 09:11:30|1030.78|1020.28|1030.73|1020.23|1030.78|1020.28|1030.73|1020.23|4
1653901900000|2022-05-30 09:11:40|1030.74|1020.24|1029.88|1019.38|1030.74|1020.24|1029.88|1019.38|10
1653901910000|2022-05-30 09:11:50|1030.1|1019.6|1030.09|1019.59|1030.1|1019.6|1030.09|1019.59|2
1653901920000|2022-05-30 09:12:00|1030.05|1019.55|1030.69|1020.19|1030.75|1020.25|1030.05|1019.55|6
1653901930000|2022-05-30 09:12:10|1030.73|1020.23|1030.82|1020.32|1030.92|1020.42|1030.73|1020.23|20
1653901940000|2022-05-30 09:12:20|1030.86|1020.36|1031.62|1021.12|1031.62|1021.12|1030.86|1020.36|6
1653901950000|2022-05-30 09:12:30|1031.63|1021.13|1031.63|1021.13|1031.63|1021.13|1031.63|1021.13|1
1653901960000|2022-05-30 09:12:40|1031.65|1021.15|1030.9|1020.4|1031.65|1021.15|1030.9|1020.4|7
1653901970000|2022-05-30 09:12:50|1030.92|1020.42|1030.92|1020.42|1030.92|1020.42|1030.92|1020.42|1
1653901990000|2022-05-30 09:13:10|1031.02|1020.52|1031|1020.5|1031.02|1020.52|1030.82|1020.32|6
1653902000000|2022-05-30 09:13:20|1030.91|1020.41|1030.75|1020.25|1031|1020.5|1030.75|1020.25|7
1653902010000|2022-05-30 09:13:30|1031|1020.5|1031|1020.5|1031|1020.5|1030.91|1020.41|3
1653902020000|2022-05-30 09:13:40|1030.91|1020.41|1030.91|1020.41|1031|1020.5|1030.91|1020.41|3
1653902050000|2022-05-30 09:14:10|1030.78|1020.28|1030.78|1020.28|1030.78|1020.28|1030.78|1020.28|1
1653902060000|2022-05-30 09:14:20|1030.75|1020.25|1030.87|1020.37|1030.87|1020.37|1030.75|1020.25|2
1653902070000|2022-05-30 09:14:30|1031|1020.5|1030.75|1020.25|1031|1020.5|1030.55|1020.05|8
1653902080000|2022-05-30 09:14:40|1030.59|1020.09|1029.84|1019.34|1030.75|1020.25|1029.84|1019.34|17
1653902090000|2022-05-30 09:14:50|1029.8|1019.3|1029.75|1019.25|1029.8|1019.3|1029.75|1019.25|3
1653902100000|2022-05-30 09:15:00|1029.84|1019.34|1029.34|1018.84|1029.84|1019.34|1029.34|1018.84|8
1653902110000|2022-05-30 09:15:10|1029.29|1018.79|1028.81|1018.31|1029.29|1018.79|1028.56|1018.06|10
1653902120000|2022-05-30 09:15:20|1028.91|1018.41|1028.42|1017.92|1028.91|1018.41|1028.23|1017.73|17
1653902130000|2022-05-30 09:15:30|1028.12|1017.62|1028.07|1017.57|1028.42|1017.92|1028.07|1017.57|9
1653902140000|2022-05-30 09:15:40|1027.92|1017.42|1026.82|1016.32|1027.92|1017.42|1026.25|1015.75|16
1653902150000|2022-05-30 09:15:50|1026.88|1016.38|1027.27|1016.77|1027.45|1016.95|1026.88|1016.38|30
1653902160000|2022-05-30 09:16:00|1027.1|1016.6|1026.91|1016.41|1027.42|1016.92|1026.73|1016.23|18
1653902180000|2022-05-30 09:16:20|1026.66|1016.16|1026.79|1016.29|1026.79|1016.29|1026.66|1016.16|5
1653902190000|2022-05-30 09:16:30|1026.81|1016.31|1026.91|1016.41|1026.91|1016.41|1026.81|1016.31|2
1653902200000|2022-05-30 09:16:40|1026.92|1016.42|1026.88|1016.38|1027.37|1016.87|1026.81|1016.31|23
1653902210000|2022-05-30 09:16:50|1026.89|1016.39|1027.02|1016.52|1027.33|1016.83|1026.75|1016.25|27
1653902220000|2022-05-30 09:17:00|1026.91|1016.41|1027.93|1017.43|1028.15|1017.65|1026.86|1016.36|24
1653902230000|2022-05-30 09:17:10|1028.7|1018.2|1028.76|1018.26|1028.85|1018.35|1028.15|1017.65|30
1653902240000|2022-05-30 09:17:20|1028.77|1018.27|1028.99|1018.49|1028.99|1018.49|1028.75|1018.25|21
1653902250000|2022-05-30 09:17:30|1028.8|1018.3|1028.84|1018.34|1029.04|1018.54|1028.75|1018.25|7
1653902260000|2022-05-30 09:17:40|1028.75|1018.25|1028.75|1018.25|1028.75|1018.25|1028.75|1018.25|1
1653902270000|2022-05-30 09:17:50|1028.84|1018.34|1028.84|1018.34|1028.84|1018.34|1028.84|1018.34|1
1653902280000|2022-05-30 09:18:00|1028.86|1018.36|1029.03|1018.53|1029.16|1018.66|1028.86|1018.36|4
1653902290000|2022-05-30 09:18:10|1028.86|1018.36|1029.69|1019.19|1029.8|1019.3|1028.86|1018.36|20
1653902300000|2022-05-30 09:18:20|1029.75|1019.25|1030.07|1019.57|1030.07|1019.57|1029.69|1019.19|10
1653902310000|2022-05-30 09:18:30|1030.1|1019.6|1030.71|1020.21|1030.71|1020.21|1030.1|1019.6|7
1653902350000|2022-05-30 09:19:10|1030.81|1020.31|1031.03|1020.53|1031.03|1020.53|1030.81|1020.31|12
1653902360000|2022-05-30 09:19:20|1030.96|1020.46|1030.21|1019.71|1030.96|1020.46|1029.91|1019.41|21
1653902370000|2022-05-30 09:19:30|1030.22|1019.72|1030.25|1019.75|1030.27|1019.77|1030.19|1019.69|10
1653902380000|2022-05-30 09:19:40|1030.26|1019.76|1029.93|1019.43|1030.26|1019.76|1029.89|1019.39|9
1653902390000|2022-05-30 09:19:50|1030.06|1019.56|1030.83|1020.33|1030.83|1020.33|1030.06|1019.56|10
1653902400000|2022-05-30 09:20:00|1030.85|1020.35|1030.9|1020.4|1030.9|1020.4|1030.85|1020.35|10
1653902410000|2022-05-30 09:20:10|1030.86|1020.36|1030.6|1020.1|1030.88|1020.38|1030.6|1020.1|10
1653902420000|2022-05-30 09:20:20|1030.61|1020.11|1030.83|1020.33|1030.83|1020.33|1030.5|1020|10
1653902430000|2022-05-30 09:20:30|1030.84|1020.34|1032.05|1021.55|1032.05|1021.55|1030.83|1020.33|16
1653902440000|2022-05-30 09:20:40|1031.52|1021.02|1031.54|1021.04|1032.07|1021.57|1031.52|1021.02|18
1653902450000|2022-05-30 09:20:50|1031.55|1021.05|1031.84|1021.34|1031.84|1021.34|1031.55|1021.05|4
1653902470000|2022-05-30 09:21:10|1031.91|1021.41|1030.95|1020.45|1031.91|1021.41|1030.95|1020.45|9
1653902480000|2022-05-30 09:21:20|1030.52|1020.02|1030.73|1020.23|1030.82|1020.32|1030.52|1020.02|16
1653902490000|2022-05-30 09:21:30|1030.54|1020.04|1030.64|1020.14|1030.81|1020.31|1030.54|1020.04|8
1653902500000|2022-05-30 09:21:40|1030.6|1020.1|1029.9|1019.4|1030.6|1020.1|1029.9|1019.4|6
1653902510000|2022-05-30 09:21:50|1029.91|1019.41|1030.43|1019.93|1030.47|1019.97|1029.91|1019.41|15
1653902520000|2022-05-30 09:22:00|1030.25|1019.75|1030.94|1020.44|1031.21|1020.71|1030.25|1019.75|24
1653902530000|2022-05-30 09:22:10|1030.86|1020.36|1031.73|1021.23|1031.87|1021.37|1030.86|1020.36|26
1653902540000|2022-05-30 09:22:20|1031.45|1020.95|1031.13|1020.63|1031.54|1021.04|1031.13|1020.63|25
1653902550000|2022-05-30 09:22:30|1030.93|1020.43|1030.93|1020.43|1031.22|1020.72|1030.92|1020.42|12
1653902560000|2022-05-30 09:22:40|1031.13|1020.63|1031.06|1020.56|1031.24|1020.74|1030.93|1020.43|13
1653902570000|2022-05-30 09:22:50|1030.42|1019.92|1030.07|1019.57|1030.42|1019.92|1030.06|1019.56|8
1653902580000|2022-05-30 09:23:00|1030.08|1019.58|1030.19|1019.69|1030.33|1019.83|1030.08|1019.58|11
1653902590000|2022-05-30 09:23:10|1030.16|1019.66|1030.21|1019.71|1030.24|1019.74|1030.16|1019.66|9
1653902600000|2022-05-30 09:23:20|1030.24|1019.74|1030.22|1019.72|1030.24|1019.74|1030.21|1019.71|4
1653902610000|2022-05-30 09:23:30|1030.24|1019.74|1030.21|1019.71|1030.24|1019.74|1030.2|1019.7|8
1653902620000|2022-05-30 09:23:40|1030.19|1019.69|1030.64|1020.14|1030.67|1020.17|1030.19|1019.69|10
1653902630000|2022-05-30 09:23:50|1030.66|1020.16|1030.55|1020.05|1030.71|1020.21|1030.55|1020.05|23
1653902640000|2022-05-30 09:24:00|1030.71|1020.21|1031.06|1020.56|1031.06|1020.56|1030.55|1020.05|14
1653902650000|2022-05-30 09:24:10|1031.07|1020.57|1031.09|1020.59|1031.11|1020.61|1031.06|1020.56|6
1653902660000|2022-05-30 09:24:20|1031.11|1020.61|1031.1|1020.6|1031.11|1020.61|1031.09|1020.59|6
1653902670000|2022-05-30 09:24:30|1031.09|1020.59|1031.13|1020.63|1031.13|1020.63|1031.08|1020.58|5
1653902680000|2022-05-30 09:24:40|1031.11|1020.61|1030.97|1020.47|1031.14|1020.64|1030.97|1020.47|7
1653902690000|2022-05-30 09:24:50|1030.98|1020.48|1031.11|1020.61|1031.11|1020.61|1030.98|1020.48|6
1653902700000|2022-05-30 09:25:00|1030.63|1020.13|1030.91|1020.41|1030.94|1020.44|1030.38|1019.88|25
1653902710000|2022-05-30 09:25:10|1030.92|1020.42|1030.92|1020.42|1030.92|1020.42|1030.92|1020.42|1
1653902720000|2022-05-30 09:25:20|1031.02|1020.52|1030.13|1019.63|1031.02|1020.52|1030.13|1019.63|10
1653902730000|2022-05-30 09:25:30|1030.53|1020.03|1030.13|1019.63|1030.53|1020.03|1030.13|1019.63|2
1653902740000|2022-05-30 09:25:40|1030.49|1019.99|1030.48|1019.98|1030.49|1019.99|1030.13|1019.63|14
1653902750000|2022-05-30 09:25:50|1030.13|1019.63|1030.13|1019.63|1030.3|1019.8|1030.13|1019.63|6
1653902770000|2022-05-30 09:26:10|1030.23|1019.73|1030.27|1019.77|1030.27|1019.77|1030.23|1019.73|3
1653902780000|2022-05-30 09:26:20|1030.24|1019.74|1030.19|1019.69|1030.27|1019.77|1030.18|1019.68|13
1653902790000|2022-05-30 09:26:30|1030.36|1019.86|1030.71|1020.21|1030.75|1020.25|1030.19|1019.69|13
1653902800000|2022-05-30 09:26:40|1030.65|1020.15|1030.13|1019.63|1030.71|1020.21|1030.13|1019.63|9
1653902820000|2022-05-30 09:27:00|1030.33|1019.83|1030.2|1019.7|1030.33|1019.83|1029.97|1019.47|7
1653902830000|2022-05-30 09:27:10|1030.21|1019.71|1030.2|1019.7|1030.43|1019.93|1030.16|1019.66|13
1653902840000|2022-05-30 09:27:20|1030.38|1019.88|1030.88|1020.38|1030.92|1020.42|1030.2|1019.7|25
1653902850000|2022-05-30 09:27:30|1030.86|1020.36|1030.69|1020.19|1030.88|1020.38|1030.69|1020.19|15
1653902860000|2022-05-30 09:27:40|1030.68|1020.18|1030.24|1019.74|1030.84|1020.34|1030.24|1019.74|15
1653902870000|2022-05-30 09:27:50|1029.91|1019.41|1029.95|1019.45|1029.95|1019.45|1029.91|1019.41|3
1653902880000|2022-05-30 09:28:00|1029.96|1019.46|1029.98|1019.48|1030.05|1019.55|1029.96|1019.46|5
1653902890000|2022-05-30 09:28:10|1030.01|1019.51|1030.09|1019.59|1030.11|1019.61|1030.01|1019.51|6
1653902900000|2022-05-30 09:28:20|1030.12|1019.62|1030.12|1019.62|1030.12|1019.62|1030.12|1019.62|1
1653902910000|2022-05-30 09:28:30|1030.27|1019.77|1029.14|1018.64|1030.4|1019.9|1029.09|1018.59|14
1653902920000|2022-05-30 09:28:40|1029.49|1018.99|1029.15|1018.65|1029.49|1018.99|1028.99|1018.49|17
1653902930000|2022-05-30 09:28:50|1029.17|1018.67|1029.2|1018.7|1029.3|1018.8|1029.17|1018.67|5
1653902940000|2022-05-30 09:29:00|1029.32|1018.82|1029.25|1018.75|1029.77|1019.27|1029.22|1018.72|18
1653902950000|2022-05-30 09:29:10|1029.26|1018.76|1030.06|1019.56|1030.41|1019.91|1029.26|1018.76|26
1653902960000|2022-05-30 09:29:20|1030.02|1019.52|1029.78|1019.28|1030.03|1019.53|1029.78|1019.28|22
1653902970000|2022-05-30 09:29:30|1029.84|1019.34|1029.47|1018.97|1029.84|1019.34|1029.16|1018.66|26
1653902980000|2022-05-30 09:29:40|1029.64|1019.14|1029.35|1018.85|1029.78|1019.28|1029.24|1018.74|16
1653902990000|2022-05-30 09:29:50|1029.36|1018.86|1029.41|1018.91|1029.45|1018.95|1029.36|1018.86|11
1653903000000|2022-05-30 09:30:00|1029.39|1018.89|1029.35|1018.85|1029.45|1018.95|1029.22|1018.72|13
1653903010000|2022-05-30 09:30:10|1029.37|1018.87|1029.28|1018.78|1029.6|1019.1|1029.28|1018.78|24
1653903020000|2022-05-30 09:30:20|1029.27|1018.77|1029.2|1018.7|1029.4|1018.9|1029.05|1018.55|23
1653903030000|2022-05-30 09:30:30|1029.17|1018.67|1029.05|1018.55|1029.2|1018.7|1029.05|1018.55|10
1653903040000|2022-05-30 09:30:40|1028.86|1018.36|1028.86|1018.36|1028.86|1018.36|1028.65|1018.15|7
1653903050000|2022-05-30 09:30:50|1028.45|1017.95|1028.85|1018.35|1028.86|1018.36|1028.36|1017.86|19
1653903060000|2022-05-30 09:31:00|1028.76|1018.26|1028.01|1017.51|1028.86|1018.36|1027.96|1017.46|14
1653903070000|2022-05-30 09:31:10|1028.08|1017.58|1027.99|1017.49|1028.08|1017.58|1027.99|1017.49|8
1653903080000|2022-05-30 09:31:20|1027.79|1017.29|1027.25|1016.75|1027.79|1017.29|1027.2|1016.7|18
1653903090000|2022-05-30 09:31:30|1027.27|1016.77|1027.18|1016.68|1027.3|1016.8|1027.18|1016.68|10
1653903100000|2022-05-30 09:31:40|1027.17|1016.67|1027.05|1016.55|1027.33|1016.83|1027.02|1016.52|16
1653903110000|2022-05-30 09:31:50|1027.2|1016.7|1027.08|1016.58|1027.2|1016.7|1027.04|1016.54|4
1653903120000|2022-05-30 09:32:00|1027.18|1016.68|1027.91|1017.41|1027.92|1017.42|1027.18|1016.68|17
1653903130000|2022-05-30 09:32:10|1027.94|1017.44|1027.97|1017.47|1027.99|1017.49|1027.94|1017.44|4
1653903140000|2022-05-30 09:32:20|1028|1017.5|1028.28|1017.78|1028.47|1017.97|1028|1017.5|8
1653903150000|2022-05-30 09:32:30|1028.32|1017.82|1028.32|1017.82|1028.49|1017.99|1028.28|1017.78|17
1653903160000|2022-05-30 09:32:40|1028.34|1017.84|1028.13|1017.63|1028.4|1017.9|1028.08|1017.58|10
1653903170000|2022-05-30 09:32:50|1027.63|1017.13|1027.67|1017.17|1027.67|1017.17|1027.52|1017.02|6
1653903180000|2022-05-30 09:33:00|1027.69|1017.19|1027.74|1017.24|1027.74|1017.24|1027.69|1017.19|4
1653903190000|2022-05-30 09:33:10|1027.65|1017.15|1027.26|1016.76|1027.66|1017.16|1027.2|1016.7|11
1653903200000|2022-05-30 09:33:20|1027.25|1016.75|1027.3|1016.8|1027.32|1016.82|1027.13|1016.63|15
1653903210000|2022-05-30 09:33:30|1027.36|1016.86|1027.33|1016.83|1027.48|1016.98|1027.33|1016.83|11
1653903220000|2022-05-30 09:33:40|1027.31|1016.81|1025.65|1015.15|1027.31|1016.81|1025.61|1015.11|16
1653903230000|2022-05-30 09:33:50|1025.9|1015.4|1026.41|1015.91|1026.41|1015.91|1025.7|1015.2|10
1653903240000|2022-05-30 09:34:00|1026.33|1015.83|1026.31|1015.81|1026.33|1015.83|1026|1015.5|21
1653903250000|2022-05-30 09:34:10|1026.26|1015.76|1023.31|1012.81|1026.29|1015.79|1023.31|1012.81|13
1653903260000|2022-05-30 09:34:20|1023.85|1013.35|1021|1010.5|1023.85|1013.35|1019.99|1009.49|32
1653903270000|2022-05-30 09:34:30|1021.6|1011.1|1021.57|1011.07|1021.75|1011.25|1021|1010.5|18
1653903280000|2022-05-30 09:34:40|1021.32|1010.82|1020.8|1010.3|1021.32|1010.82|1020.49|1009.99|14
1653903290000|2022-05-30 09:34:50|1020.14|1009.64|1019.82|1009.32|1020.45|1009.95|1019.82|1009.32|31
1653903300000|2022-05-30 09:35:00|1019.8|1009.3|1017.78|1007.28|1020.22|1009.72|1017.74|1007.24|30
1653903310000|2022-05-30 09:35:10|1017.92|1007.42|1018.6|1008.1|1018.67|1008.17|1017.75|1007.25|30
1653903320000|2022-05-30 09:35:20|1018.71|1008.21|1018.7|1008.2|1018.9|1008.4|1018.7|1008.2|20
1653903330000|2022-05-30 09:35:30|1018.68|1008.18|1019.6|1009.1|1019.6|1009.1|1018.45|1007.95|19
1653903340000|2022-05-30 09:35:40|1019.62|1009.12|1020.15|1009.65|1020.15|1009.65|1019.62|1009.12|23
1653903350000|2022-05-30 09:35:50|1020.16|1009.66|1020.71|1010.21|1021|1010.5|1020.14|1009.64|18
1653903360000|2022-05-30 09:36:00|1020.72|1010.22|1020.78|1010.28|1020.78|1010.28|1020.69|1010.19|16
1653903370000|2022-05-30 09:36:10|1020.91|1010.41|1021.03|1010.53|1021.03|1010.53|1020.91|1010.41|10
1653903380000|2022-05-30 09:36:20|1021.04|1010.54|1021.08|1010.58|1021.08|1010.58|1021.04|1010.54|4
1653903390000|2022-05-30 09:36:30|1020.98|1010.48|1020.76|1010.26|1020.98|1010.48|1020.73|1010.23|8
1653903400000|2022-05-30 09:36:40|1020.75|1010.25|1020.71|1010.21|1020.75|1010.25|1020.71|1010.21|5
1653903410000|2022-05-30 09:36:50|1020.87|1010.37|1020.74|1010.24|1020.87|1010.37|1020.72|1010.22|15
1653903420000|2022-05-30 09:37:00|1020.75|1010.25|1021.04|1010.54|1021.05|1010.55|1020.7|1010.2|25
1653903430000|2022-05-30 09:37:10|1021.13|1010.63|1020.93|1010.43|1021.18|1010.68|1020.92|1010.42|16
1653903440000|2022-05-30 09:37:20|1021.14|1010.64|1020.98|1010.48|1021.33|1010.83|1020.93|1010.43|17
1653903450000|2022-05-30 09:37:30|1020.92|1010.42|1020.98|1010.48|1020.98|1010.48|1020.92|1010.42|2
1653903460000|2022-05-30 09:37:40|1020.99|1010.49|1021|1010.5|1021|1010.5|1020.99|1010.49|2
1653903470000|2022-05-30 09:37:50|1021.01|1010.51|1021.45|1010.95|1021.45|1010.95|1021.01|1010.51|10
1653903480000|2022-05-30 09:38:00|1021.46|1010.96|1021.75|1011.25|1022.03|1011.53|1021.13|1010.63|17
1653903490000|2022-05-30 09:38:10|1021.45|1010.95|1022.03|1011.53|1022.03|1011.53|1021.45|1010.95|3
1653903500000|2022-05-30 09:38:20|1021.78|1011.28|1021.03|1010.53|1021.78|1011.28|1020.82|1010.32|12
1653903510000|2022-05-30 09:38:30|1021.04|1010.54|1021.45|1010.95|1021.45|1010.95|1021.03|1010.53|8
1653903520000|2022-05-30 09:38:40|1021.31|1010.81|1021.03|1010.53|1021.33|1010.83|1021.03|1010.53|6
1653903530000|2022-05-30 09:38:50|1021.37|1010.87|1021.17|1010.67|1021.37|1010.87|1021.17|1010.67|8
1653903540000|2022-05-30 09:39:00|1021.15|1010.65|1021.11|1010.61|1021.15|1010.65|1021.11|1010.61|2
1653903550000|2022-05-30 09:39:10|1021.17|1010.67|1021.31|1010.81|1021.63|1011.13|1021.03|1010.53|18
1653903560000|2022-05-30 09:39:20|1021.23|1010.73|1020.89|1010.39|1021.23|1010.73|1020.68|1010.18|11
1653903570000|2022-05-30 09:39:30|1020.87|1010.37|1020.83|1010.33|1020.89|1010.39|1020.76|1010.26|13
1653903580000|2022-05-30 09:39:40|1020.81|1010.31|1021.25|1010.75|1021.25|1010.75|1020.75|1010.25|8
1653903590000|2022-05-30 09:39:50|1021.11|1010.61|1020.98|1010.48|1021.12|1010.62|1020.75|1010.25|24
1653903600000|2022-05-30 09:40:00|1020.89|1010.39|1020.99|1010.49|1021.38|1010.88|1020.75|1010.25|25
1653903610000|2022-05-30 09:40:10|1021.39|1010.89|1020.98|1010.48|1021.45|1010.95|1020.98|1010.48|11
1653903620000|2022-05-30 09:40:20|1021.16|1010.66|1020.82|1010.32|1021.16|1010.66|1020.71|1010.21|11
1653903630000|2022-05-30 09:40:30|1020.81|1010.31|1020.11|1009.61|1020.81|1010.31|1019.77|1009.27|17
1653903640000|2022-05-30 09:40:40|1020.08|1009.58|1019.8|1009.3|1020.11|1009.61|1019.8|1009.3|13
1653903650000|2022-05-30 09:40:50|1019.81|1009.31|1019.91|1009.41|1019.93|1009.43|1019.81|1009.31|7
1653903660000|2022-05-30 09:41:00|1019.92|1009.42|1020.42|1009.92|1020.42|1009.92|1019.92|1009.42|13
1653903670000|2022-05-30 09:41:10|1020.07|1009.57|1019.83|1009.33|1020.07|1009.57|1019.6|1009.1|5
1653903690000|2022-05-30 09:41:30|1018.83|1008.33|1018.4|1007.9|1019.17|1008.67|1017.75|1007.25|15
1653903700000|2022-05-30 09:41:40|1018|1007.5|1019.27|1008.77|1019.27|1008.77|1017.91|1007.41|25
1653903710000|2022-05-30 09:41:50|1019.28|1008.78|1018.9|1008.4|1019.37|1008.87|1018.9|1008.4|9
1653903720000|2022-05-30 09:42:00|1018.91|1008.41|1018.96|1008.46|1019.06|1008.56|1018.9|1008.4|15
1653903730000|2022-05-30 09:42:10|1018.97|1008.47|1017.89|1007.39|1018.97|1008.47|1017.45|1006.95|21
1653903740000|2022-05-30 09:42:20|1017.88|1007.38|1017.52|1007.02|1018.06|1007.56|1017.52|1007.02|14
1653903750000|2022-05-30 09:42:30|1017.48|1006.98|1018.23|1007.73|1018.45|1007.95|1017.48|1006.98|24
1653903760000|2022-05-30 09:42:40|1018.26|1007.76|1018.08|1007.58|1018.26|1007.76|1018.04|1007.54|19
1653903770000|2022-05-30 09:42:50|1018.55|1008.05|1015.92|1005.42|1018.55|1008.05|1015.92|1005.42|16
1653903780000|2022-05-30 09:43:00|1016.07|1005.57|1016.05|1005.55|1016.45|1005.95|1015.92|1005.42|24
1653903790000|2022-05-30 09:43:10|1016.06|1005.56|1016.17|1005.67|1016.21|1005.71|1016.06|1005.56|16
1653903800000|2022-05-30 09:43:20|1016.23|1005.73|1016.91|1006.41|1016.91|1006.41|1016.02|1005.52|17
1653903810000|2022-05-30 09:43:30|1016.95|1006.45|1016.89|1006.39|1016.95|1006.45|1016.83|1006.33|13
1653903820000|2022-05-30 09:43:40|1017.15|1006.65|1018.79|1008.29|1019.38|1008.88|1017.15|1006.65|20
1653903830000|2022-05-30 09:43:50|1018.59|1008.09|1017.97|1007.47|1018.79|1008.29|1017.97|1007.47|8
1653903840000|2022-05-30 09:44:00|1017.8|1007.3|1017.78|1007.28|1018.3|1007.8|1017.78|1007.28|21
1653903850000|2022-05-30 09:44:10|1017.79|1007.29|1017.75|1007.25|1018.24|1007.74|1017.46|1006.96|28
1653903860000|2022-05-30 09:44:20|1017.46|1006.96|1017.1|1006.6|1018.25|1007.75|1017.1|1006.6|23
1653903870000|2022-05-30 09:44:30|1017.39|1006.89|1016.93|1006.43|1017.64|1007.14|1016.93|1006.43|26
1653903880000|2022-05-30 09:44:40|1017.03|1006.53|1017|1006.5|1017.6|1007.1|1016.93|1006.43|28
1653903890000|2022-05-30 09:44:50|1016.93|1006.43|1017.12|1006.62|1017.34|1006.84|1016.91|1006.41|14
1653903900000|2022-05-30 09:45:00|1017.16|1006.66|1017.18|1006.68|1017.18|1006.68|1016.91|1006.41|21
1653903910000|2022-05-30 09:45:10|1017.17|1006.67|1017.28|1006.78|1017.38|1006.88|1017.17|1006.67|19
1653903920000|2022-05-30 09:45:20|1017.25|1006.75|1017.87|1007.37|1017.87|1007.37|1017.25|1006.75|14
1653903930000|2022-05-30 09:45:30|1017.88|1007.38|1018.22|1007.72|1018.26|1007.76|1017.86|1007.36|18
1653903940000|2022-05-30 09:45:40|1018.29|1007.79|1018.44|1007.94|1018.52|1008.02|1018.26|1007.76|18
1653903950000|2022-05-30 09:45:50|1018.49|1007.99|1018.45|1007.95|1018.57|1008.07|1018.21|1007.71|14
1653903960000|2022-05-30 09:46:00|1018.91|1008.41|1018.92|1008.42|1018.96|1008.46|1018.7|1008.2|18
1653903970000|2022-05-30 09:46:10|1019|1008.5|1019.06|1008.56|1019.07|1008.57|1018.93|1008.43|15
1653903980000|2022-05-30 09:46:20|1019.08|1008.58|1019.75|1009.25|1019.8|1009.3|1019.08|1008.58|8
1653903990000|2022-05-30 09:46:30|1019.8|1009.3|1019.99|1009.49|1020.03|1009.53|1019.73|1009.23|14
1653904000000|2022-05-30 09:46:40|1019.93|1009.43|1020.06|1009.56|1020.26|1009.76|1019.92|1009.42|24
1653904010000|2022-05-30 09:46:50|1020.25|1009.75|1019.66|1009.16|1020.36|1009.86|1019.66|1009.16|26
1653904020000|2022-05-30 09:47:00|1019.84|1009.34|1020.7|1010.2|1020.91|1010.41|1019.81|1009.31|29
1653904030000|2022-05-30 09:47:10|1020.06|1009.56|1020.71|1010.21|1020.71|1010.21|1020.06|1009.56|6
1653904040000|2022-05-30 09:47:20|1020.7|1010.2|1020.7|1010.2|1020.7|1010.2|1020.7|1010.2|1
1653904050000|2022-05-30 09:47:30|1020.75|1010.25|1020.87|1010.37|1020.87|1010.37|1020.73|1010.23|12
1653904060000|2022-05-30 09:47:40|1020.88|1010.38|1020.92|1010.42|1020.92|1010.42|1020.88|1010.38|3
1653904070000|2022-05-30 09:47:50|1020.94|1010.44|1020.97|1010.47|1020.97|1010.47|1020.94|1010.44|2
1653904080000|2022-05-30 09:48:00|1020.98|1010.48|1021.05|1010.55|1021.05|1010.55|1020.98|1010.48|6
1653904090000|2022-05-30 09:48:10|1021.67|1011.17|1021.59|1011.09|1021.73|1011.23|1021.52|1011.02|13
1653904100000|2022-05-30 09:48:20|1021.6|1011.1|1021.63|1011.13|1021.63|1011.13|1021.35|1010.85|11
1653904130000|2022-05-30 09:48:50|1021.62|1011.12|1021.58|1011.08|1021.63|1011.13|1021.43|1010.93|11
1653904140000|2022-05-30 09:49:00|1021.59|1011.09|1021.31|1010.81|1021.8|1011.3|1021.31|1010.81|19
1653904150000|2022-05-30 09:49:10|1021.75|1011.25|1021.75|1011.25|1021.8|1011.3|1021.75|1011.25|5
1653904160000|2022-05-30 09:49:20|1021.78|1011.28|1021.76|1011.26|1021.78|1011.28|1021.75|1011.25|3
1653904170000|2022-05-30 09:49:30|1021.77|1011.27|1021.77|1011.27|1021.77|1011.27|1021.77|1011.27|1
1653904180000|2022-05-30 09:49:40|1021.72|1011.22|1021.73|1011.23|1021.74|1011.24|1021.71|1011.21|4
1653904190000|2022-05-30 09:49:50|1021.74|1011.24|1021.68|1011.18|1021.74|1011.24|1021.65|1011.15|7
1653904200000|2022-05-30 09:50:00|1021.78|1011.28|1021.86|1011.36|1021.86|1011.36|1021.68|1011.18|21
1653904210000|2022-05-30 09:50:10|1021.84|1011.34|1021.75|1011.25|1021.95|1011.45|1021.75|1011.25|7
1653904220000|2022-05-30 09:50:20|1021.9|1011.4|1021.75|1011.25|1022.15|1011.65|1021.75|1011.25|5
1653904230000|2022-05-30 09:50:30|1021.82|1011.32|1020.67|1010.17|1021.82|1011.32|1020.09|1009.59|18
1653904240000|2022-05-30 09:50:40|1020.52|1010.02|1020.25|1009.75|1020.77|1010.27|1020.25|1009.75|13
1653904250000|2022-05-30 09:50:50|1020.3|1009.8|1020.75|1010.25|1020.75|1010.25|1020.3|1009.8|4
1653904260000|2022-05-30 09:51:00|1020.72|1010.22|1020.68|1010.18|1020.74|1010.24|1020.68|1010.18|4
1653904270000|2022-05-30 09:51:10|1020.6|1010.1|1020.1|1009.6|1020.6|1010.1|1020.1|1009.6|2
1653904300000|2022-05-30 09:51:40|1020.15|1009.65|1020.1|1009.6|1020.2|1009.7|1020.1|1009.6|9
1653904310000|2022-05-30 09:51:50|1020.2|1009.7|1019.93|1009.43|1020.45|1009.95|1019.75|1009.25|22
1653904320000|2022-05-30 09:52:00|1019.91|1009.41|1019.93|1009.43|1020.45|1009.95|1019.91|1009.41|12
1653904330000|2022-05-30 09:52:10|1019.97|1009.47|1020.54|1010.04|1020.75|1010.25|1019.97|1009.47|9
1653904340000|2022-05-30 09:52:20|1020.75|1010.25|1020.74|1010.24|1020.75|1010.25|1020.52|1010.02|13
1653904350000|2022-05-30 09:52:30|1020.75|1010.25|1019.93|1009.43|1020.75|1010.25|1019.93|1009.43|10
1653904360000|2022-05-30 09:52:40|1020.02|1009.52|1020.1|1009.6|1020.18|1009.68|1020.02|1009.52|13
1653904400000|2022-05-30 09:53:20|1020.25|1009.75|1019.93|1009.43|1020.25|1009.75|1019.93|1009.43|2
1653904410000|2022-05-30 09:53:30|1020.3|1009.8|1019.93|1009.43|1020.3|1009.8|1019.93|1009.43|3
1653904440000|2022-05-30 09:54:00|1019.78|1009.28|1019.93|1009.43|1020.19|1009.69|1019.75|1009.25|6
1653904450000|2022-05-30 09:54:10|1019.81|1009.31|1020.16|1009.66|1020.3|1009.8|1019.81|1009.31|18
1653904460000|2022-05-30 09:54:20|1020.26|1009.76|1019.97|1009.47|1020.26|1009.76|1019.92|1009.42|3
1653904470000|2022-05-30 09:54:30|1020.14|1009.64|1020.19|1009.69|1020.35|1009.85|1019.85|1009.35|11
1653904480000|2022-05-30 09:54:40|1020.1|1009.6|1019.93|1009.43|1020.25|1009.75|1019.88|1009.38|7
1653904490000|2022-05-30 09:54:50|1019.88|1009.38|1019.95|1009.45|1020.23|1009.73|1019.88|1009.38|4
1653904500000|2022-05-30 09:55:00|1020.08|1009.58|1019.87|1009.37|1020.3|1009.8|1019.75|1009.25|10
1653904510000|2022-05-30 09:55:10|1019.86|1009.36|1019.88|1009.38|1020.15|1009.65|1019.86|1009.36|16
1653904520000|2022-05-30 09:55:20|1020|1009.5|1019.88|1009.38|1020.17|1009.67|1019.75|1009.25|22
1653904530000|2022-05-30 09:55:30|1020.09|1009.59|1019.75|1009.25|1020.11|1009.61|1019.75|1009.25|13
1653904540000|2022-05-30 09:55:40|1019.87|1009.37|1019.88|1009.38|1019.9|1009.4|1019.87|1009.37|7
1653904550000|2022-05-30 09:55:50|1019.86|1009.36|1019.87|1009.37|1019.87|1009.37|1019.86|1009.36|2
1653904560000|2022-05-30 09:56:00|1019.88|1009.38|1019.86|1009.36|1019.88|1009.38|1019.86|1009.36|2
1653904570000|2022-05-30 09:56:10|1019.87|1009.37|1019.87|1009.37|1019.87|1009.37|1019.86|1009.36|3
1653904580000|2022-05-30 09:56:20|1019.86|1009.36|1019.87|1009.37|1019.88|1009.38|1019.86|1009.36|4
1653904590000|2022-05-30 09:56:30|1019.86|1009.36|1019.93|1009.43|1019.93|1009.43|1019.86|1009.36|2
1653904600000|2022-05-30 09:56:40|1019.91|1009.41|1019.85|1009.35|1019.93|1009.43|1019.73|1009.23|9
1653904610000|2022-05-30 09:56:50|1019.88|1009.38|1019.85|1009.35|1019.93|1009.43|1019.83|1009.33|7
1653904620000|2022-05-30 09:57:00|1020.66|1010.16|1020.75|1010.25|1020.75|1010.25|1020.66|1010.16|4
1653904640000|2022-05-30 09:57:20|1020.78|1010.28|1020.78|1010.28|1020.78|1010.28|1020.75|1010.25|3
1653904650000|2022-05-30 09:57:30|1020.75|1010.25|1020.75|1010.25|1020.75|1010.25|1020.75|1010.25|1
1653904670000|2022-05-30 09:57:50|1020.43|1009.93|1019.96|1009.46|1020.43|1009.93|1019.93|1009.43|10
1653904680000|2022-05-30 09:58:00|1019.93|1009.43|1019.93|1009.43|1020.05|1009.55|1019.93|1009.43|11
1653904690000|2022-05-30 09:58:10|1019.94|1009.44|1020.52|1010.02|1020.75|1010.25|1019.93|1009.43|14
1653904700000|2022-05-30 09:58:20|1020.43|1009.93|1020.69|1010.19|1020.86|1010.36|1019.93|1009.43|15
1653904710000|2022-05-30 09:58:30|1020.86|1010.36|1020.75|1010.25|1020.88|1010.38|1019.73|1009.23|30
1653904720000|2022-05-30 09:58:40|1021.75|1011.25|1021.78|1011.28|1021.93|1011.43|1021.66|1011.16|9
1653904730000|2022-05-30 09:58:50|1021.79|1011.29|1021.85|1011.35|1021.85|1011.35|1021.78|1011.28|11
1653904740000|2022-05-30 09:59:00|1021.86|1011.36|1022.12|1011.62|1022.21|1011.71|1021.8|1011.3|10
1653904750000|2022-05-30 09:59:10|1022.09|1011.59|1020.89|1010.39|1022.12|1011.62|1020.89|1010.39|26
1653904760000|2022-05-30 09:59:20|1020.92|1010.42|1020.95|1010.45|1021.19|1010.69|1020.55|1010.05|23
1653904770000|2022-05-30 09:59:30|1020.73|1010.23|1020.48|1009.98|1021.29|1010.79|1020.48|1009.98|21
1653904780000|2022-05-30 09:59:40|1020.42|1009.92|1020.47|1009.97|1020.91|1010.41|1020.18|1009.68|24
1653904790000|2022-05-30 09:59:50|1020.58|1010.08|1020.69|1010.19|1020.89|1010.39|1020.46|1009.96|19
1653904800000|2022-05-30 10:00:00|1020.47|1009.97|1020.71|1010.21|1020.8|1010.3|1019.87|1009.37|17
1653904810000|2022-05-30 10:00:10|1020.72|1010.22|1020.71|1010.21|1020.79|1010.29|1020|1009.5|28
1653904820000|2022-05-30 10:00:20|1020.73|1010.23|1020.75|1010.25|1020.75|1010.25|1020.72|1010.22|4
1653904830000|2022-05-30 10:00:30|1020.72|1010.22|1020.68|1010.18|1020.75|1010.25|1020.68|1010.18|4
1653904850000|2022-05-30 10:00:50|1020.81|1010.31|1020.89|1010.39|1020.9|1010.4|1020.81|1010.31|4
1653904860000|2022-05-30 10:01:00|1020.9|1010.4|1021.7|1011.2|1021.7|1011.2|1020.89|1010.39|8
1653904870000|2022-05-30 10:01:10|1021.71|1011.21|1021.7|1011.2|1021.71|1011.21|1021.7|1011.2|2
1653904880000|2022-05-30 10:01:20|1021.71|1011.21|1021.71|1011.21|1021.71|1011.21|1021.71|1011.21|1
1653904900000|2022-05-30 10:01:40|1021.85|1011.35|1021.75|1011.25|1022.05|1011.55|1021.75|1011.25|14
1653904910000|2022-05-30 10:01:50|1022.25|1011.75|1022.64|1012.14|1022.75|1012.25|1022.25|1011.75|3
1653904920000|2022-05-30 10:02:00|1022.65|1012.15|1022.66|1012.16|1022.66|1012.16|1022.65|1012.15|2
1653904930000|2022-05-30 10:02:10|1022.68|1012.18|1023.66|1013.16|1023.68|1013.18|1022.68|1012.18|16
1653904940000|2022-05-30 10:02:20|1023.23|1012.73|1023.68|1013.18|1024|1013.5|1023.23|1012.73|7
1653904950000|2022-05-30 10:02:30|1023.62|1013.12|1023.63|1013.13|1023.7|1013.2|1023.6|1013.1|14
1653904960000|2022-05-30 10:02:40|1023.65|1013.15|1023.83|1013.33|1023.83|1013.33|1023.61|1013.11|6
1653904970000|2022-05-30 10:02:50|1023.81|1013.31|1023.88|1013.38|1023.91|1013.41|1023.79|1013.29|10
1653904980000|2022-05-30 10:03:00|1023.96|1013.46|1023.78|1013.28|1023.96|1013.46|1023.77|1013.27|6
1653904990000|2022-05-30 10:03:10|1023.79|1013.29|1023.83|1013.33|1023.84|1013.34|1023.77|1013.27|9
1653905000000|2022-05-30 10:03:20|1023.89|1013.39|1024.38|1013.88|1024.38|1013.88|1023.89|1013.39|15
1653905010000|2022-05-30 10:03:30|1024.32|1013.82|1023.9|1013.4|1024.32|1013.82|1023.9|1013.4|16
1653905020000|2022-05-30 10:03:40|1024|1013.5|1023.94|1013.44|1024.63|1014.13|1023.86|1013.36|19
1653905030000|2022-05-30 10:03:50|1024.19|1013.69|1023.53|1013.03|1024.19|1013.69|1023.53|1013.03|22
1653905040000|2022-05-30 10:04:00|1023.5|1013|1022.5|1012|1023.5|1013|1022.38|1011.88|31
1653905050000|2022-05-30 10:04:10|1022.61|1012.11|1022.77|1012.27|1022.79|1012.29|1022.35|1011.85|14
1653905060000|2022-05-30 10:04:20|1022.69|1012.19|1022.75|1012.25|1022.77|1012.27|1022.64|1012.14|16
1653905070000|2022-05-30 10:04:30|1022.77|1012.27|1022.77|1012.27|1022.79|1012.29|1022.77|1012.27|3
1653905080000|2022-05-30 10:04:40|1022.79|1012.29|1022.77|1012.27|1022.79|1012.29|1022.77|1012.27|2
1653905100000|2022-05-30 10:05:00|1022.79|1012.29|1021.95|1011.45|1022.79|1012.29|1021.95|1011.45|9
1653905110000|2022-05-30 10:05:10|1021.82|1011.32|1021.55|1011.05|1022|1011.5|1021.21|1010.71|20
1653905120000|2022-05-30 10:05:20|1021.51|1011.01|1020.23|1009.73|1021.51|1011.01|1020.23|1009.73|21
1653905130000|2022-05-30 10:05:30|1020.28|1009.78|1018.51|1008.01|1020.3|1009.8|1017.96|1007.46|21
1653905140000|2022-05-30 10:05:40|1018.4|1007.9|1018.2|1007.7|1018.51|1008.01|1017.75|1007.25|18
1653905150000|2022-05-30 10:05:50|1018.36|1007.86|1017.81|1007.31|1018.44|1007.94|1017.8|1007.3|22
1653905160000|2022-05-30 10:06:00|1017.96|1007.46|1017.81|1007.31|1017.96|1007.46|1017.81|1007.31|12
1653905170000|2022-05-30 10:06:10|1017.99|1007.49|1017.99|1007.49|1018.14|1007.64|1017.99|1007.49|7
1653905180000|2022-05-30 10:06:20|1017.9|1007.4|1018.03|1007.53|1018.23|1007.73|1017.9|1007.4|12
1653905190000|2022-05-30 10:06:30|1018.02|1007.52|1017.84|1007.34|1018.1|1007.6|1017.75|1007.25|13
1653905200000|2022-05-30 10:06:40|1017.79|1007.29|1018.24|1007.74|1018.24|1007.74|1017.79|1007.29|21
1653905210000|2022-05-30 10:06:50|1018.27|1007.77|1018.28|1007.78|1018.28|1007.78|1018.27|1007.77|2
1653905220000|2022-05-30 10:07:00|1018.7|1008.2|1018.88|1008.38|1018.95|1008.45|1018.7|1008.2|7
1653905230000|2022-05-30 10:07:10|1018.9|1008.4|1018.8|1008.3|1018.9|1008.4|1018.75|1008.25|17
1653905240000|2022-05-30 10:07:20|1018.88|1008.38|1019.3|1008.8|1019.3|1008.8|1018.88|1008.38|16
1653905250000|2022-05-30 10:07:30|1019.15|1008.65|1019.34|1008.84|1019.69|1009.19|1019.15|1008.65|14
1653905260000|2022-05-30 10:07:40|1019.4|1008.9|1019.7|1009.2|1019.7|1009.2|1019|1008.5|15
1653905270000|2022-05-30 10:07:50|1019.61|1009.11|1019.75|1009.25|1019.75|1009.25|1019.61|1009.11|5
1653905280000|2022-05-30 10:08:00|1019.76|1009.26|1019.75|1009.25|1019.76|1009.26|1019.75|1009.25|2
1653905290000|2022-05-30 10:08:10|1019.76|1009.26|1019.76|1009.26|1019.81|1009.31|1019.76|1009.26|6
1653905300000|2022-05-30 10:08:20|1019.78|1009.28|1019.76|1009.26|1019.81|1009.31|1019.76|1009.26|11
1653905310000|2022-05-30 10:08:30|1019.78|1009.28|1019.1|1008.6|1019.78|1009.28|1019.1|1008.6|6
1653905340000|2022-05-30 10:09:00|1018.71|1008.21|1018.63|1008.13|1018.78|1008.28|1018.51|1008.01|9
1653905350000|2022-05-30 10:09:10|1018.58|1008.08|1018.53|1008.03|1018.58|1008.08|1018.53|1008.03|2
1653905360000|2022-05-30 10:09:20|1018.63|1008.13|1018.94|1008.44|1019.03|1008.53|1018.63|1008.13|11
1653905370000|2022-05-30 10:09:30|1018.9|1008.4|1018.31|1007.81|1018.99|1008.49|1018.3|1007.8|17
1653905380000|2022-05-30 10:09:40|1018.16|1007.66|1017.8|1007.3|1018.67|1008.17|1017.79|1007.29|20
1653905390000|2022-05-30 10:09:50|1017.85|1007.35|1017.85|1007.35|1017.9|1007.4|1017.85|1007.35|6
1653905400000|2022-05-30 10:10:00|1017.94|1007.44|1017.98|1007.48|1018.75|1008.25|1017.94|1007.44|16
1653905410000|2022-05-30 10:10:10|1018.1|1007.6|1017.97|1007.47|1018.32|1007.82|1017.97|1007.47|11
1653905420000|2022-05-30 10:10:20|1018.02|1007.52|1018.17|1007.67|1018.18|1007.68|1018.02|1007.52|7
1653905430000|2022-05-30 10:10:30|1018.18|1007.68|1018.03|1007.53|1018.18|1007.68|1018.03|1007.53|2
1653905440000|2022-05-30 10:10:40|1018.14|1007.64|1018.02|1007.52|1018.18|1007.68|1018.02|1007.52|13
1653905450000|2022-05-30 10:10:50|1017.96|1007.46|1016.47|1005.97|1017.96|1007.46|1016.47|1005.97|25
1653905460000|2022-05-30 10:11:00|1016.73|1006.23|1016.88|1006.38|1017.52|1007.02|1015.99|1005.49|32
1653905470000|2022-05-30 10:11:10|1016.83|1006.33|1016.83|1006.33|1017.16|1006.66|1016.74|1006.24|20
1653905480000|2022-05-30 10:11:20|1016.93|1006.43|1015.93|1005.43|1016.93|1006.43|1015.93|1005.43|13
1653905490000|2022-05-30 10:11:30|1016.22|1005.72|1015.85|1005.35|1016.23|1005.73|1015.85|1005.35|16
1653905500000|2022-05-30 10:11:40|1015.79|1005.29|1015.79|1005.29|1016.12|1005.62|1015.79|1005.29|9
1653905510000|2022-05-30 10:11:50|1015.8|1005.3|1016.12|1005.62|1016.33|1005.83|1015.8|1005.3|8
1653905520000|2022-05-30 10:12:00|1016.32|1005.82|1016.73|1006.23|1016.73|1006.23|1016.32|1005.82|14
1653905530000|2022-05-30 10:12:10|1016.74|1006.24|1016.73|1006.23|1016.74|1006.24|1016.73|1006.23|2
1653905540000|2022-05-30 10:12:20|1016.74|1006.24|1016.73|1006.23|1016.74|1006.24|1016.73|1006.23|2
1653905550000|2022-05-30 10:12:30|1016.54|1006.04|1015.79|1005.29|1016.54|1006.04|1015.75|1005.25|7
1653905560000|2022-05-30 10:12:40|1015.87|1005.37|1015.91|1005.41|1015.91|1005.41|1015.75|1005.25|7
1653905570000|2022-05-30 10:12:50|1015.78|1005.28|1015.88|1005.38|1015.88|1005.38|1015.78|1005.28|3
1653905580000|2022-05-30 10:13:00|1015.87|1005.37|1015.88|1005.38|1015.88|1005.38|1015.8|1005.3|6
1653905590000|2022-05-30 10:13:10|1015.93|1005.43|1015.95|1005.45|1015.95|1005.45|1015.93|1005.43|2
1653905620000|2022-05-30 10:13:40|1016.67|1006.17|1016.77|1006.27|1017.07|1006.57|1016.67|1006.17|16
1653905630000|2022-05-30 10:13:50|1016.78|1006.28|1017.14|1006.64|1017.14|1006.64|1016.74|1006.24|14
1653905640000|2022-05-30 10:14:00|1017.18|1006.68|1017.76|1007.26|1018.55|1008.05|1016.99|1006.49|26
1653905650000|2022-05-30 10:14:10|1017.91|1007.41|1018.63|1008.13|1018.75|1008.25|1017.76|1007.26|17
1653905660000|2022-05-30 10:14:20|1018.59|1008.09|1018.65|1008.15|1018.78|1008.28|1018.01|1007.51|25
1653905670000|2022-05-30 10:14:30|1018.66|1008.16|1018.73|1008.23|1018.75|1008.25|1018.04|1007.54|22
1653905680000|2022-05-30 10:14:40|1018.75|1008.25|1018.8|1008.3|1019.15|1008.65|1018.73|1008.23|18
1653905690000|2022-05-30 10:14:50|1018.95|1008.45|1019.75|1009.25|1019.78|1009.28|1018.8|1008.3|26
1653905700000|2022-05-30 10:15:00|1019.78|1009.28|1018.92|1008.42|1019.81|1009.31|1018.83|1008.33|22
1653905710000|2022-05-30 10:15:10|1018.77|1008.27|1017.75|1007.25|1018.86|1008.36|1017.75|1007.25|26
1653905720000|2022-05-30 10:15:20|1018.05|1007.55|1017.82|1007.32|1018.05|1007.55|1017.75|1007.25|6
1653905730000|2022-05-30 10:15:30|1018.07|1007.57|1017.89|1007.39|1018.07|1007.57|1017.82|1007.32|12
1653905740000|2022-05-30 10:15:40|1018.14|1007.64|1018.5|1008|1018.5|1008|1017.98|1007.48|13
1653905750000|2022-05-30 10:15:50|1018.45|1007.95|1018.1|1007.6|1018.5|1008|1017.91|1007.41|12
1653905760000|2022-05-30 10:16:00|1017.93|1007.43|1017.86|1007.36|1017.93|1007.43|1017.86|1007.36|5
1653905770000|2022-05-30 10:16:10|1017.53|1007.03|1017.85|1007.35|1017.9|1007.4|1017.3|1006.8|5
1653905790000|2022-05-30 10:16:30|1017.9|1007.4|1017.85|1007.35|1017.9|1007.4|1017.8|1007.3|9
1653905800000|2022-05-30 10:16:40|1017.75|1007.25|1017.75|1007.25|1017.75|1007.25|1017.75|1007.25|1
1653905810000|2022-05-30 10:16:50|1017.7|1007.2|1017.7|1007.2|1017.7|1007.2|1017.7|1007.2|1
1653905820000|2022-05-30 10:17:00|1017.3|1006.8|1017.3|1006.8|1017.3|1006.8|1017.3|1006.8|1
1653905830000|2022-05-30 10:17:10|1017.75|1007.25|1017.75|1007.25|1017.75|1007.25|1017.6|1007.1|18
1653905840000|2022-05-30 10:17:20|1017.67|1007.17|1017.75|1007.25|1017.75|1007.25|1017.2|1006.7|19
1653905850000|2022-05-30 10:17:30|1017.62|1007.12|1017.75|1007.25|1017.75|1007.25|1017.45|1006.95|7
1653905860000|2022-05-30 10:17:40|1017.6|1007.1|1018.22|1007.72|1018.26|1007.76|1017.6|1007.1|20
1653905870000|2022-05-30 10:17:50|1018.07|1007.57|1018.75|1008.25|1018.75|1008.25|1018.07|1007.57|8
1653905880000|2022-05-30 10:18:00|1018.76|1008.26|1018.76|1008.26|1018.77|1008.27|1018.57|1008.07|28
1653905890000|2022-05-30 10:18:10|1018.75|1008.25|1018.76|1008.26|1018.77|1008.27|1018.75|1008.25|6
1653905930000|2022-05-30 10:18:50|1018.77|1008.27|1017.89|1007.39|1018.77|1008.27|1017.86|1007.36|9
1653905940000|2022-05-30 10:19:00|1018|1007.5|1018.1|1007.6|1018.1|1007.6|1018|1007.5|6
1653905950000|2022-05-30 10:19:10|1017.97|1007.47|1017.97|1007.47|1017.97|1007.47|1017.97|1007.47|1
1653905960000|2022-05-30 10:19:20|1017.98|1007.48|1018|1007.5|1018.08|1007.58|1017.98|1007.48|8
1653905970000|2022-05-30 10:19:30|1018.02|1007.52|1018.03|1007.53|1018.03|1007.53|1018.02|1007.52|2
1653905980000|2022-05-30 10:19:40|1018|1007.5|1017.96|1007.46|1018.02|1007.52|1017.96|1007.46|3
1653905990000|2022-05-30 10:19:50|1017.89|1007.39|1017.89|1007.39|1017.89|1007.39|1017.86|1007.36|7
1653906000000|2022-05-30 10:20:00|1017.95|1007.45|1018.12|1007.62|1018.16|1007.66|1017.95|1007.45|10
1653906010000|2022-05-30 10:20:10|1018.13|1007.63|1018.13|1007.63|1018.22|1007.72|1018.13|1007.63|6
1653906020000|2022-05-30 10:20:20|1018.15|1007.65|1018.02|1007.52|1018.15|1007.65|1018|1007.5|7
1653906030000|2022-05-30 10:20:30|1018.69|1008.19|1019.47|1008.97|1019.47|1008.97|1018.69|1008.19|18
1653906040000|2022-05-30 10:20:40|1019.5|1009|1019.72|1009.22|1019.72|1009.22|1019.15|1008.65|20
1653906050000|2022-05-30 10:20:50|1019.73|1009.23|1020.75|1010.25|1020.88|1010.38|1019.46|1008.96|29
1653906060000|2022-05-30 10:21:00|1020.59|1010.09|1021.09|1010.59|1021.22|1010.72|1019.86|1009.36|23
1653906070000|2022-05-30 10:21:10|1021.15|1010.65|1021|1010.5|1021.43|1010.93|1020.9|1010.4|19
1653906080000|2022-05-30 10:21:20|1021.5|1011|1021.67|1011.17|1021.69|1011.19|1021.1|1010.6|24
1653906090000|2022-05-30 10:21:30|1021.73|1011.23|1020.99|1010.49|1021.73|1011.23|1020.97|1010.47|16
1653906100000|2022-05-30 10:21:40|1021.09|1010.59|1021.63|1011.13|1021.8|1011.3|1020.99|1010.49|16
1653906110000|2022-05-30 10:21:50|1021.65|1011.15|1021.53|1011.03|1021.71|1011.21|1021.4|1010.9|12
1653906120000|2022-05-30 10:22:00|1021.4|1010.9|1021.78|1011.28|1021.91|1011.41|1021.4|1010.9|13
1653906130000|2022-05-30 10:22:10|1021.73|1011.23|1021.86|1011.36|1021.86|1011.36|1021.73|1011.23|13
1653906150000|2022-05-30 10:22:30|1021.87|1011.37|1021.99|1011.49|1021.99|1011.49|1021.87|1011.37|6
1653906160000|2022-05-30 10:22:40|1022.16|1011.66|1021.99|1011.49|1022.16|1011.66|1021.99|1011.49|2
1653906190000|2022-05-30 10:23:10|1022|1011.5|1022|1011.5|1022|1011.5|1022|1011.5|1
1653906200000|2022-05-30 10:23:20|1021.89|1011.39|1022.09|1011.59|1022.26|1011.76|1021.87|1011.37|16
1653906210000|2022-05-30 10:23:30|1021.91|1011.41|1021.91|1011.41|1022.21|1011.71|1021.91|1011.41|13
1653906220000|2022-05-30 10:23:40|1021.45|1010.95|1021|1010.5|1021.47|1010.97|1021|1010.5|20
1653906230000|2022-05-30 10:23:50|1021.28|1010.78|1021|1010.5|1021.28|1010.78|1021|1010.5|7
1653906240000|2022-05-30 10:24:00|1021.08|1010.58|1021.6|1011.1|1021.75|1011.25|1021.06|1010.56|6
1653906250000|2022-05-30 10:24:10|1021.62|1011.12|1021.76|1011.26|1022.03|1011.53|1021.61|1011.11|12
1653906270000|2022-05-30 10:24:30|1021.77|1011.27|1021.76|1011.26|1021.77|1011.27|1021.76|1011.26|4
1653906280000|2022-05-30 10:24:40|1021.77|1011.27|1021.78|1011.28|1021.78|1011.28|1021.5|1011|17
1653906290000|2022-05-30 10:24:50|1021.77|1011.27|1021.76|1011.26|1021.94|1011.44|1021.76|1011.26|8
1653906300000|2022-05-30 10:25:00|1021.8|1011.3|1022.73|1012.23|1022.83|1012.33|1021.8|1011.3|11
1653906310000|2022-05-30 10:25:10|1022.72|1012.22|1021.96|1011.46|1022.77|1012.27|1021.92|1011.42|16
1653906320000|2022-05-30 10:25:20|1021.99|1011.49|1022|1011.5|1022.03|1011.53|1021.99|1011.49|5
1653906330000|2022-05-30 10:25:30|1021.93|1011.43|1020.82|1010.32|1021.93|1011.43|1020.76|1010.26|22
1653906340000|2022-05-30 10:25:40|1020.8|1010.3|1021.13|1010.63|1021.27|1010.77|1020.8|1010.3|9
1653906350000|2022-05-30 10:25:50|1020.99|1010.49|1021.27|1010.77|1021.29|1010.79|1020.99|1010.49|14
1653906360000|2022-05-30 10:26:00|1021.28|1010.78|1021.72|1011.22|1021.74|1011.24|1021.28|1010.78|11
1653906370000|2022-05-30 10:26:10|1021.75|1011.25|1021.75|1011.25|1021.84|1011.34|1021.74|1011.24|8
1653906380000|2022-05-30 10:26:20|1021.49|1010.99|1021.23|1010.73|1021.49|1010.99|1021.23|1010.73|5
1653906390000|2022-05-30 10:26:30|1021.22|1010.72|1021.03|1010.53|1021.22|1010.72|1021.03|1010.53|8
1653906400000|2022-05-30 10:26:40|1020.88|1010.38|1020.8|1010.3|1020.98|1010.48|1020.8|1010.3|8
1653906410000|2022-05-30 10:26:50|1020.89|1010.39|1020.65|1010.15|1020.9|1010.4|1020.39|1009.89|22
1653906420000|2022-05-30 10:27:00|1020.39|1009.89|1020.44|1009.94|1020.65|1010.15|1020.39|1009.89|14
1653906430000|2022-05-30 10:27:10|1020.43|1009.93|1020.39|1009.89|1020.43|1009.93|1020.37|1009.87|6
1653906440000|2022-05-30 10:27:20|1020.35|1009.85|1020.29|1009.79|1020.35|1009.85|1020.29|1009.79|3
1653906450000|2022-05-30 10:27:30|1019.83|1009.33|1018.98|1008.48|1019.83|1009.33|1018.98|1008.48|11
1653906460000|2022-05-30 10:27:40|1019.01|1008.51|1018.98|1008.48|1019.01|1008.51|1018.98|1008.48|2
1653906470000|2022-05-30 10:27:50|1019.08|1008.58|1018.98|1008.48|1019.15|1008.65|1018.98|1008.48|6
1653906480000|2022-05-30 10:28:00|1018.75|1008.25|1018.75|1008.25|1018.75|1008.25|1018.75|1008.25|1
1653906490000|2022-05-30 10:28:10|1018.98|1008.48|1018.85|1008.35|1018.98|1008.48|1018.75|1008.25|6
1653906500000|2022-05-30 10:28:20|1018.75|1008.25|1018.77|1008.27|1018.77|1008.27|1018.75|1008.25|2
1653906510000|2022-05-30 10:28:30|1018.75|1008.25|1019.31|1008.81|1019.86|1009.36|1018.75|1008.25|24
1653906520000|2022-05-30 10:28:40|1019.26|1008.76|1019.88|1009.38|1019.98|1009.48|1019.18|1008.68|23
1653906530000|2022-05-30 10:28:50|1019.83|1009.33|1019.96|1009.46|1020.12|1009.62|1019.83|1009.33|20
1653906540000|2022-05-30 10:29:00|1019.94|1009.44|1019.61|1009.11|1019.94|1009.44|1019.55|1009.05|24
1653906550000|2022-05-30 10:29:10|1019.62|1009.12|1020.8|1010.3|1020.83|1010.33|1019.62|1009.12|24
1653906560000|2022-05-30 10:29:20|1020.75|1010.25|1020.75|1010.25|1020.85|1010.35|1020.75|1010.25|12
1653906570000|2022-05-30 10:29:30|1020.78|1010.28|1020.75|1010.25|1020.78|1010.28|1020.75|1010.25|2
1653906580000|2022-05-30 10:29:40|1020.72|1010.22|1020.72|1010.22|1020.75|1010.25|1020.72|1010.22|3
1653906590000|2022-05-30 10:29:50|1020.75|1010.25|1020.75|1010.25|1020.75|1010.25|1020.75|1010.25|1
1653906610000|2022-05-30 10:30:10|1021.34|1010.84|1021.74|1011.24|1021.87|1011.37|1021.34|1010.84|12
1653906620000|2022-05-30 10:30:20|1021.73|1011.23|1021.74|1011.24|1021.85|1011.35|1021.06|1010.56|19
1653906630000|2022-05-30 10:30:30|1021.76|1011.26|1020.58|1010.08|1021.86|1011.36|1020.58|1010.08|30
1653906640000|2022-05-30 10:30:40|1020.49|1009.99|1021.75|1011.25|1021.75|1011.25|1020.34|1009.84|28
1653906650000|2022-05-30 10:30:50|1021.74|1011.24|1021.83|1011.33|1022.06|1011.56|1021.25|1010.75|29
1653906660000|2022-05-30 10:31:00|1021.84|1011.34|1021.78|1011.28|1021.9|1011.4|1021.08|1010.58|33
1653906670000|2022-05-30 10:31:10|1021.75|1011.25|1021.13|1010.63|1021.76|1011.26|1020.79|1010.29|19
1653906680000|2022-05-30 10:31:20|1021.1|1010.6|1020.99|1010.49|1021.74|1011.24|1020.44|1009.94|28
1653906690000|2022-05-30 10:31:30|1020.96|1010.46|1020.85|1010.35|1021.18|1010.68|1020.26|1009.76|28
1653906700000|2022-05-30 10:31:40|1020.8|1010.3|1020.47|1009.97|1021.25|1010.75|1019.96|1009.46|33
1653906710000|2022-05-30 10:31:50|1020.77|1010.27|1019.75|1009.25|1021.2|1010.7|1019.38|1008.88|32
1653906720000|2022-05-30 10:32:00|1019.95|1009.45|1019.18|1008.68|1019.95|1009.45|1019.09|1008.59|20
1653906730000|2022-05-30 10:32:10|1018.98|1008.48|1018.88|1008.38|1019.1|1008.6|1018.88|1008.38|6
1653906740000|2022-05-30 10:32:20|1018.91|1008.41|1018.88|1008.38|1018.91|1008.41|1018.88|1008.38|2
1653906750000|2022-05-30 10:32:30|1018.77|1008.27|1018.32|1007.82|1018.77|1008.27|1018.32|1007.82|5
1653906760000|2022-05-30 10:32:40|1018|1007.5|1018.13|1007.63|1018.5|1008|1018|1007.5|6
1653906770000|2022-05-30 10:32:50|1018.35|1007.85|1018.3|1007.8|1018.35|1007.85|1017.85|1007.35|11
1653906780000|2022-05-30 10:33:00|1018.37|1007.87|1018.37|1007.87|1018.47|1007.97|1018.3|1007.8|15
1653906790000|2022-05-30 10:33:10|1018.47|1007.97|1018.76|1008.26|1018.87|1008.37|1018.43|1007.93|18
1653906800000|2022-05-30 10:33:20|1018.72|1008.22|1018.78|1008.28|1018.78|1008.28|1018.72|1008.22|7
1653906810000|2022-05-30 10:33:30|1018.76|1008.26|1018.28|1007.78|1018.76|1008.26|1018.28|1007.78|8
1653906820000|2022-05-30 10:33:40|1018.34|1007.84|1018.32|1007.82|1018.34|1007.84|1018.32|1007.82|2
1653906830000|2022-05-30 10:33:50|1018.31|1007.81|1018.4|1007.9|1018.45|1007.95|1018.31|1007.81|3
1653906840000|2022-05-30 10:34:00|1018.35|1007.85|1018.35|1007.85|1018.35|1007.85|1018.35|1007.85|1
1653906850000|2022-05-30 10:34:10|1018.3|1007.8|1018.3|1007.8|1018.35|1007.85|1018.3|1007.8|3
1653906860000|2022-05-30 10:34:20|1018.33|1007.83|1018.31|1007.81|1018.33|1007.83|1018.31|1007.81|2
1653906870000|2022-05-30 10:34:30|1018.3|1007.8|1018.29|1007.79|1018.3|1007.8|1018.29|1007.79|2
1653906880000|2022-05-30 10:34:40|1018.37|1007.87|1018.31|1007.81|1018.37|1007.87|1018.31|1007.81|7
1653906890000|2022-05-30 10:34:50|1018.39|1007.89|1018.29|1007.79|1018.39|1007.89|1018.29|1007.79|14
1653906900000|2022-05-30 10:35:00|1018.34|1007.84|1018.32|1007.82|1018.41|1007.91|1018.32|1007.82|8
1653906910000|2022-05-30 10:35:10|1018.45|1007.95|1018.75|1008.25|1018.75|1008.25|1018.32|1007.82|10
1653906920000|2022-05-30 10:35:20|1018.65|1008.15|1018.5|1008|1018.75|1008.25|1018.15|1007.65|10
1653906930000|2022-05-30 10:35:30|1018|1007.5|1018.3|1007.8|1018.31|1007.81|1017.8|1007.3|14
1653906940000|2022-05-30 10:35:40|1018.29|1007.79|1018.35|1007.85|1018.35|1007.85|1018.29|1007.79|5
1653906950000|2022-05-30 10:35:50|1018.29|1007.79|1018.32|1007.82|1018.33|1007.83|1018.29|1007.79|5
1653906960000|2022-05-30 10:36:00|1018.34|1007.84|1018.35|1007.85|1018.4|1007.9|1018.29|1007.79|18
1653906970000|2022-05-30 10:36:10|1018.31|1007.81|1018.28|1007.78|1018.31|1007.81|1018.28|1007.78|2
1653906990000|2022-05-30 10:36:30|1018.45|1007.95|1018.45|1007.95|1018.45|1007.95|1018.45|1007.95|1
1653907010000|2022-05-30 10:36:50|1018.27|1007.77|1018.27|1007.77|1018.27|1007.77|1018.27|1007.77|1
1653907040000|2022-05-30 10:37:20|1018|1007.5|1018.4|1007.9|1018.4|1007.9|1018|1007.5|2
1653907050000|2022-05-30 10:37:30|1018.45|1007.95|1018.4|1007.9|1018.45|1007.95|1018.4|1007.9|8
1653907060000|2022-05-30 10:37:40|1018.26|1007.76|1017.85|1007.35|1018.26|1007.76|1017.69|1007.19|10
1653907080000|2022-05-30 10:38:00|1017.86|1007.36|1017.96|1007.46|1017.96|1007.46|1017.86|1007.36|8
1653907090000|2022-05-30 10:38:10|1018.02|1007.52|1018.72|1008.22|1018.76|1008.26|1018.02|1007.52|18
1653907100000|2022-05-30 10:38:20|1018.62|1008.12|1018.75|1008.25|1018.76|1008.26|1018.3|1007.8|18
1653907110000|2022-05-30 10:38:30|1018.76|1008.26|1018.89|1008.39|1018.9|1008.4|1018.73|1008.23|14
1653907120000|2022-05-30 10:38:40|1018.88|1008.38|1018.88|1008.38|1018.9|1008.4|1018.82|1008.32|9
1653907130000|2022-05-30 10:38:50|1018.9|1008.4|1018.88|1008.38|1019.31|1008.81|1018.86|1008.36|9
1653907140000|2022-05-30 10:39:00|1019.01|1008.51|1019.73|1009.23|1019.73|1009.23|1019.01|1008.51|14
1653907170000|2022-05-30 10:39:30|1019.78|1009.28|1019.78|1009.28|1019.78|1009.28|1019.78|1009.28|1
1653907180000|2022-05-30 10:39:40|1019.73|1009.23|1019.74|1009.24|1019.78|1009.28|1019.71|1009.21|10
1653907190000|2022-05-30 10:39:50|1019.73|1009.23|1019.73|1009.23|1019.75|1009.25|1019.73|1009.23|5
1653907200000|2022-05-30 10:40:00|1019.75|1009.25|1018.93|1008.43|1019.75|1009.25|1018.93|1008.43|8
1653907210000|2022-05-30 10:40:10|1018.88|1008.38|1018.98|1008.48|1019.02|1008.52|1018.88|1008.38|7
1653907220000|2022-05-30 10:40:20|1018.96|1008.46|1019.75|1009.25|1019.75|1009.25|1018.96|1008.46|4
1653907240000|2022-05-30 10:40:40|1019.78|1009.28|1020|1009.5|1020.25|1009.75|1019.78|1009.28|13
1653907250000|2022-05-30 10:40:50|1020.02|1009.52|1019.94|1009.44|1020.02|1009.52|1019.88|1009.38|4
1653907260000|2022-05-30 10:41:00|1019.95|1009.45|1020.01|1009.51|1020.01|1009.51|1019.94|1009.44|9
1653907280000|2022-05-30 10:41:20|1019.94|1009.44|1019.9|1009.4|1019.94|1009.44|1019.9|1009.4|5
1653907290000|2022-05-30 10:41:30|1019.02|1008.52|1018.76|1008.26|1019.15|1008.65|1018.76|1008.26|19
1653907300000|2022-05-30 10:41:40|1018.84|1008.34|1018.76|1008.26|1018.84|1008.34|1018.76|1008.26|8
1653907310000|2022-05-30 10:41:50|1018.65|1008.15|1017.9|1007.4|1018.75|1008.25|1017.85|1007.35|9
1653907320000|2022-05-30 10:42:00|1017.85|1007.35|1018|1007.5|1018.4|1007.9|1017.85|1007.35|10
1653907340000|2022-05-30 10:42:20|1018.4|1007.9|1017.89|1007.39|1018.4|1007.9|1017.47|1006.97|15
1653907350000|2022-05-30 10:42:30|1017.98|1007.48|1018.19|1007.69|1018.2|1007.7|1017.94|1007.44|7
1653907360000|2022-05-30 10:42:40|1018.24|1007.74|1017.88|1007.38|1018.34|1007.84|1017.75|1007.25|10
1653907370000|2022-05-30 10:42:50|1017.95|1007.45|1017.96|1007.46|1018.34|1007.84|1017.75|1007.25|18
1653907380000|2022-05-30 10:43:00|1018.29|1007.79|1018.75|1008.25|1018.75|1008.25|1018.05|1007.55|14
1653907390000|2022-05-30 10:43:10|1018.53|1008.03|1017.81|1007.31|1018.53|1008.03|1017.81|1007.31|12
1653907400000|2022-05-30 10:43:20|1017.89|1007.39|1017.88|1007.38|1017.91|1007.41|1017.87|1007.37|10
1653907410000|2022-05-30 10:43:30|1017.89|1007.39|1017.88|1007.38|1017.89|1007.39|1017.88|1007.38|4
1653907420000|2022-05-30 10:43:40|1017.89|1007.39|1017.89|1007.39|1017.91|1007.41|1017.87|1007.37|8
1653907430000|2022-05-30 10:43:50|1017.91|1007.41|1017.87|1007.37|1017.91|1007.41|1017.87|1007.37|3
1653907440000|2022-05-30 10:44:00|1018.41|1007.91|1017.9|1007.4|1018.49|1007.99|1017.75|1007.25|12
1653907450000|2022-05-30 10:44:10|1017.92|1007.42|1018.5|1008|1018.6|1008.1|1017.92|1007.42|15
1653907460000|2022-05-30 10:44:20|1018.35|1007.85|1017.96|1007.46|1018.6|1008.1|1017.9|1007.4|17
1653907470000|2022-05-30 10:44:30|1017.9|1007.4|1017.96|1007.46|1017.96|1007.46|1017.9|1007.4|8
1653907480000|2022-05-30 10:44:40|1017.95|1007.45|1018|1007.5|1018|1007.5|1017.75|1007.25|13
1653907490000|2022-05-30 10:44:50|1018.16|1007.66|1018.91|1008.41|1019.64|1009.14|1018.16|1007.66|29
1653907500000|2022-05-30 10:45:00|1018.85|1008.35|1018.87|1008.37|1018.91|1008.41|1018.85|1008.35|16
1653907510000|2022-05-30 10:45:10|1018.83|1008.33|1018.83|1008.33|1018.87|1008.37|1018.83|1008.33|11
1653907520000|2022-05-30 10:45:20|1018.81|1008.31|1018.82|1008.32|1018.84|1008.34|1018.75|1008.25|6
1653907530000|2022-05-30 10:45:30|1018.79|1008.29|1018.69|1008.19|1018.85|1008.35|1018.69|1008.19|17
1653907540000|2022-05-30 10:45:40|1018.73|1008.23|1018.74|1008.24|1018.78|1008.28|1018.69|1008.19|11
1653907550000|2022-05-30 10:45:50|1018.73|1008.23|1018.69|1008.19|1018.74|1008.24|1018.54|1008.04|12
1653907560000|2022-05-30 10:46:00|1018.78|1008.28|1018.72|1008.22|1018.78|1008.28|1018.64|1008.14|14
1653907570000|2022-05-30 10:46:10|1018.73|1008.23|1018.76|1008.26|1018.76|1008.26|1018.64|1008.14|6
1653907580000|2022-05-30 10:46:20|1018.75|1008.25|1018.76|1008.26|1018.76|1008.26|1018.75|1008.25|4
1653907600000|2022-05-30 10:46:40|1018.73|1008.23|1018.74|1008.24|1018.74|1008.24|1018.73|1008.23|2
1653907610000|2022-05-30 10:46:50|1018.63|1008.13|1018.76|1008.26|1018.87|1008.37|1018.63|1008.13|6
1653907620000|2022-05-30 10:47:00|1018.78|1008.28|1018.76|1008.26|1018.8|1008.3|1018.76|1008.26|4
1653907640000|2022-05-30 10:47:20|1019.36|1008.86|1019.71|1009.21|1019.71|1009.21|1019.36|1008.86|12
1653907650000|2022-05-30 10:47:30|1019.7|1009.2|1019.71|1009.21|1019.75|1009.25|1019.44|1008.94|11
1653907660000|2022-05-30 10:47:40|1019.66|1009.16|1019.71|1009.21|1019.71|1009.21|1019.66|1009.16|8
1653907680000|2022-05-30 10:48:00|1019.52|1009.02|1019.71|1009.21|1019.71|1009.21|1019.52|1009.02|4
1653907720000|2022-05-30 10:48:40|1018.92|1008.42|1018.81|1008.31|1018.92|1008.42|1018.77|1008.27|7
1653907730000|2022-05-30 10:48:50|1018.82|1008.32|1018.92|1008.42|1019.56|1009.06|1018.71|1008.21|16
1653907740000|2022-05-30 10:49:00|1018.93|1008.43|1019.52|1009.02|1019.71|1009.21|1018.92|1008.42|7
1653907750000|2022-05-30 10:49:10|1019.25|1008.75|1019.5|1009|1019.52|1009.02|1019.25|1008.75|4
1653907760000|2022-05-30 10:49:20|1019|1008.5|1018.89|1008.39|1019|1008.5|1018.89|1008.39|4
1653907770000|2022-05-30 10:49:30|1018.82|1008.32|1018.82|1008.32|1018.86|1008.36|1018.82|1008.32|6
1653907780000|2022-05-30 10:49:40|1018.96|1008.46|1018.84|1008.34|1019.03|1008.53|1018.84|1008.34|13
1653907790000|2022-05-30 10:49:50|1018.91|1008.41|1018.85|1008.35|1019.03|1008.53|1018.75|1008.25|16
1653907800000|2022-05-30 10:50:00|1018.75|1008.25|1018.87|1008.37|1019.22|1008.72|1018.75|1008.25|20
1653907810000|2022-05-30 10:50:10|1018.84|1008.34|1018.83|1008.33|1019.11|1008.61|1018.75|1008.25|15
1653907820000|2022-05-30 10:50:20|1018.88|1008.38|1018.73|1008.23|1018.88|1008.38|1018.73|1008.23|7
1653907830000|2022-05-30 10:50:30|1018.81|1008.31|1018.81|1008.31|1018.83|1008.33|1018.79|1008.29|6
1653907840000|2022-05-30 10:50:40|1018.79|1008.29|1018.81|1008.31|1018.81|1008.31|1018.73|1008.23|3
1653907850000|2022-05-30 10:50:50|1018.88|1008.38|1018.1|1007.6|1018.88|1008.38|1018.1|1007.6|6
1653907860000|2022-05-30 10:51:00|1018.07|1007.57|1017.85|1007.35|1018.12|1007.62|1017.75|1007.25|14
1653907870000|2022-05-30 10:51:10|1017.88|1007.38|1017.86|1007.36|1018.12|1007.62|1017.75|1007.25|18
1653907880000|2022-05-30 10:51:20|1017.79|1007.29|1017.84|1007.34|1017.84|1007.34|1017.75|1007.25|11
1653907890000|2022-05-30 10:51:30|1017.73|1007.23|1017.84|1007.34|1018.07|1007.57|1017.73|1007.23|16
1653907900000|2022-05-30 10:51:40|1017.96|1007.46|1017.32|1006.82|1017.96|1007.46|1017.32|1006.82|12
1653907910000|2022-05-30 10:51:50|1017.31|1006.81|1017.78|1007.28|1017.78|1007.28|1017.15|1006.65|19
1653907920000|2022-05-30 10:52:00|1017.76|1007.26|1017.75|1007.25|1017.78|1007.28|1017.7|1007.2|15
1653907930000|2022-05-30 10:52:10|1017.73|1007.23|1017.76|1007.26|1017.78|1007.28|1017.72|1007.22|8
1653907940000|2022-05-30 10:52:20|1017.66|1007.16|1017.75|1007.25|1017.75|1007.25|1017.66|1007.16|7
1653907960000|2022-05-30 10:52:40|1017.7|1007.2|1017.81|1007.31|1017.93|1007.43|1017.7|1007.2|13
1653907970000|2022-05-30 10:52:50|1017.82|1007.32|1017.75|1007.25|1017.82|1007.32|1017.75|1007.25|5
1653907980000|2022-05-30 10:53:00|1017.35|1006.85|1017.31|1006.81|1017.35|1006.85|1017.31|1006.81|3
1653908000000|2022-05-30 10:53:20|1017.6|1007.1|1016.95|1006.45|1017.6|1007.1|1016.95|1006.45|11
1653908010000|2022-05-30 10:53:30|1017.25|1006.75|1017.45|1006.95|1017.45|1006.95|1016.95|1006.45|3
1653908030000|2022-05-30 10:53:50|1016.86|1006.36|1016.86|1006.36|1016.86|1006.36|1016.86|1006.36|1
1653908040000|2022-05-30 10:54:00|1016.83|1006.33|1016.99|1006.49|1016.99|1006.49|1016.83|1006.33|5
1653908050000|2022-05-30 10:54:10|1016.88|1006.38|1016.88|1006.38|1016.88|1006.38|1016.88|1006.38|1
1653908060000|2022-05-30 10:54:20|1016.89|1006.39|1016.96|1006.46|1016.96|1006.46|1016.89|1006.39|4
1653908070000|2022-05-30 10:54:30|1016.95|1006.45|1016.97|1006.47|1017.02|1006.52|1016.95|1006.45|5
1653908080000|2022-05-30 10:54:40|1016.95|1006.45|1016.87|1006.37|1016.95|1006.45|1016.85|1006.35|5
1653908090000|2022-05-30 10:54:50|1016.81|1006.31|1016.89|1006.39|1016.89|1006.39|1016.81|1006.31|5
1653908100000|2022-05-30 10:55:00|1016.91|1006.41|1016.87|1006.37|1016.91|1006.41|1016.87|1006.37|4
1653908110000|2022-05-30 10:55:10|1017.06|1006.56|1016.87|1006.37|1017.06|1006.56|1016.83|1006.33|9
1653908120000|2022-05-30 10:55:20|1017.06|1006.56|1016.75|1006.25|1017.06|1006.56|1016.75|1006.25|7
1653908130000|2022-05-30 10:55:30|1016.87|1006.37|1016.83|1006.33|1016.92|1006.42|1016.79|1006.29|10
1653908140000|2022-05-30 10:55:40|1016.79|1006.29|1016.73|1006.23|1016.79|1006.29|1016.55|1006.05|16
1653908150000|2022-05-30 10:55:50|1016.66|1006.16|1016.74|1006.24|1016.75|1006.25|1016.63|1006.13|18
1653908160000|2022-05-30 10:56:00|1016.69|1006.19|1016.82|1006.32|1016.98|1006.48|1016.58|1006.08|20
1653908170000|2022-05-30 10:56:10|1016.81|1006.31|1016.75|1006.25|1016.85|1006.35|1016.75|1006.25|9
1653908180000|2022-05-30 10:56:20|1016.81|1006.31|1016.75|1006.25|1016.85|1006.35|1016.7|1006.2|15
1653908190000|2022-05-30 10:56:30|1016.81|1006.31|1016.81|1006.31|1016.85|1006.35|1016.73|1006.23|14
1653908200000|2022-05-30 10:56:40|1016.82|1006.32|1016.82|1006.32|1016.82|1006.32|1016.82|1006.32|1
1653908210000|2022-05-30 10:56:50|1016.74|1006.24|1016.79|1006.29|1016.79|1006.29|1016.72|1006.22|8
1653908240000|2022-05-30 10:57:20|1016.74|1006.24|1016.07|1005.57|1016.74|1006.24|1016.07|1005.57|13
1653908250000|2022-05-30 10:57:30|1016.06|1005.56|1015.79|1005.29|1016.06|1005.56|1015.78|1005.28|8
1653908260000|2022-05-30 10:57:40|1015.78|1005.28|1015.81|1005.31|1016.05|1005.55|1015.75|1005.25|15
1653908270000|2022-05-30 10:57:50|1015.78|1005.28|1015.79|1005.29|1015.87|1005.37|1015.78|1005.28|5
1653908280000|2022-05-30 10:58:00|1015.87|1005.37|1015.86|1005.36|1015.87|1005.37|1015.79|1005.29|3
1653908290000|2022-05-30 10:58:10|1015.87|1005.37|1016.23|1005.73|1016.23|1005.73|1015.8|1005.3|6
1653908300000|2022-05-30 10:58:20|1016.77|1006.27|1016.7|1006.2|1017|1006.5|1016.7|1006.2|8
1653908310000|2022-05-30 10:58:30|1016.65|1006.15|1016.65|1006.15|1016.65|1006.15|1016.65|1006.15|1
1653908320000|2022-05-30 10:58:40|1016.75|1006.25|1016.81|1006.31|1016.81|1006.31|1016.7|1006.2|7
1653908330000|2022-05-30 10:58:50|1016.7|1006.2|1016.7|1006.2|1016.95|1006.45|1016.7|1006.2|9
1653908340000|2022-05-30 10:59:00|1016.95|1006.45|1016.8|1006.3|1016.95|1006.45|1016.8|1006.3|4
1653908350000|2022-05-30 10:59:10|1016.95|1006.45|1017.75|1007.25|1017.75|1007.25|1016.8|1006.3|12
1653908360000|2022-05-30 10:59:20|1017.55|1007.05|1017.75|1007.25|1017.75|1007.25|1017.5|1007|10
1653908370000|2022-05-30 10:59:30|1017.43|1006.93|1017.75|1007.25|1017.75|1007.25|1017.43|1006.93|2
1653908380000|2022-05-30 10:59:40|1017.43|1006.93|1016.87|1006.37|1017.75|1007.25|1016.87|1006.37|16
1653908390000|2022-05-30 10:59:50|1016.9|1006.4|1016.98|1006.48|1017.07|1006.57|1016.9|1006.4|10
1653908400000|2022-05-30 11:00:00|1017.04|1006.54|1016.93|1006.43|1017.62|1007.12|1016.93|1006.43|14
1653908410000|2022-05-30 11:00:10|1016.89|1006.39|1016.88|1006.38|1016.9|1006.4|1016.86|1006.36|5
1653908420000|2022-05-30 11:00:20|1016.95|1006.45|1016.95|1006.45|1016.95|1006.45|1016.95|1006.45|1
1653908430000|2022-05-30 11:00:30|1016.98|1006.48|1017.81|1007.31|1017.81|1007.31|1016.98|1006.48|12
1653908440000|2022-05-30 11:00:40|1017.77|1007.27|1017.77|1007.27|1017.77|1007.27|1017.77|1007.27|1
1653908450000|2022-05-30 11:00:50|1017.8|1007.3|1017.81|1007.31|1017.81|1007.31|1017.8|1007.3|4
1653908460000|2022-05-30 11:01:00|1017.82|1007.32|1018.31|1007.81|1018.31|1007.81|1017.82|1007.32|11
1653908470000|2022-05-30 11:01:10|1018.26|1007.76|1018.07|1007.57|1018.26|1007.76|1018.07|1007.57|10
1653908480000|2022-05-30 11:01:20|1018.08|1007.58|1018.1|1007.6|1018.1|1007.6|1018.07|1007.57|6
1653908490000|2022-05-30 11:01:30|1018.07|1007.57|1018.08|1007.58|1018.08|1007.58|1018.07|1007.57|2
1653908510000|2022-05-30 11:01:50|1018.07|1007.57|1017.99|1007.49|1018.11|1007.61|1017.96|1007.46|5
1653908520000|2022-05-30 11:02:00|1018|1007.5|1018.04|1007.54|1018.04|1007.54|1018|1007.5|3
1653908530000|2022-05-30 11:02:10|1018.07|1007.57|1018.07|1007.57|1018.09|1007.59|1017.98|1007.48|8
1653908540000|2022-05-30 11:02:20|1018.21|1007.71|1018.06|1007.56|1018.27|1007.77|1018.01|1007.51|8
1653908550000|2022-05-30 11:02:30|1018.17|1007.67|1018.11|1007.61|1018.17|1007.67|1018.06|1007.56|5
1653908560000|2022-05-30 11:02:40|1018.16|1007.66|1018.11|1007.61|1018.2|1007.7|1018.04|1007.54|7
1653908570000|2022-05-30 11:02:50|1018.18|1007.68|1018.16|1007.66|1018.2|1007.7|1018.07|1007.57|6
1653908580000|2022-05-30 11:03:00|1018.11|1007.61|1018.01|1007.51|1018.16|1007.66|1017.96|1007.46|7
1653908590000|2022-05-30 11:03:10|1017.99|1007.49|1017.99|1007.49|1017.99|1007.49|1017.99|1007.49|1
1653908600000|2022-05-30 11:03:20|1018.02|1007.52|1017.18|1006.68|1018.02|1007.52|1017.18|1006.68|15
1653908610000|2022-05-30 11:03:30|1017.3|1006.8|1016.74|1006.24|1017.57|1007.07|1016.73|1006.23|9
1653908620000|2022-05-30 11:03:40|1016.82|1006.32|1017.88|1007.38|1018.24|1007.74|1016.75|1006.25|24
1653908630000|2022-05-30 11:03:50|1017.89|1007.39|1017.81|1007.31|1018.46|1007.96|1017.76|1007.26|13
1653908640000|2022-05-30 11:04:00|1017.75|1007.25|1017.87|1007.37|1017.92|1007.42|1017.75|1007.25|6
1653908650000|2022-05-30 11:04:10|1017.83|1007.33|1017.77|1007.27|1017.84|1007.34|1017.76|1007.26|7
1653908660000|2022-05-30 11:04:20|1017.76|1007.26|1017.78|1007.28|1017.79|1007.29|1017.76|1007.26|7
1653908670000|2022-05-30 11:04:30|1017.79|1007.29|1017.86|1007.36|1017.86|1007.36|1017.79|1007.29|5
1653908680000|2022-05-30 11:04:40|1017.79|1007.29|1017.06|1006.56|1017.79|1007.29|1016.95|1006.45|14
1653908690000|2022-05-30 11:04:50|1016.98|1006.48|1016.62|1006.12|1017.54|1007.04|1016.12|1005.62|20
1653908700000|2022-05-30 11:05:00|1016.63|1006.13|1016.87|1006.37|1017.09|1006.59|1015.99|1005.49|17
1653908710000|2022-05-30 11:05:10|1016.86|1006.36|1016.83|1006.33|1016.87|1006.37|1016.83|1006.33|7
1653908720000|2022-05-30 11:05:20|1016.85|1006.35|1016.94|1006.44|1016.94|1006.44|1016.85|1006.35|4
1653908730000|2022-05-30 11:05:30|1016.95|1006.45|1016.93|1006.43|1016.95|1006.45|1016.93|1006.43|2
1653908740000|2022-05-30 11:05:40|1016.94|1006.44|1016.96|1006.46|1016.96|1006.46|1016.94|1006.44|3
1653908750000|2022-05-30 11:05:50|1016.97|1006.47|1016.93|1006.43|1016.97|1006.47|1016.93|1006.43|3
1653908760000|2022-05-30 11:06:00|1016.96|1006.46|1016.98|1006.48|1016.98|1006.48|1016.96|1006.46|3
1653908770000|2022-05-30 11:06:10|1017.08|1006.58|1016.98|1006.48|1017.08|1006.58|1016.93|1006.43|15
1653908780000|2022-05-30 11:06:20|1016.94|1006.44|1016.99|1006.49|1017.24|1006.74|1016.94|1006.44|16
1653908790000|2022-05-30 11:06:30|1017|1006.5|1016.98|1006.48|1017.14|1006.64|1016.97|1006.47|14
1653908800000|2022-05-30 11:06:40|1016.97|1006.47|1017.06|1006.56|1017.6|1007.1|1016.97|1006.47|15
1653908810000|2022-05-30 11:06:50|1017.39|1006.89|1017.03|1006.53|1017.51|1007.01|1017|1006.5|15
1653908820000|2022-05-30 11:07:00|1017.04|1006.54|1017|1006.5|1017.04|1006.54|1017|1006.5|8
1653908830000|2022-05-30 11:07:10|1017.01|1006.51|1016.97|1006.47|1017.01|1006.51|1016.93|1006.43|7
1653908840000|2022-05-30 11:07:20|1016.98|1006.48|1017.85|1007.35|1017.86|1007.36|1016.98|1006.48|11
1653908850000|2022-05-30 11:07:30|1017.86|1007.36|1018.77|1008.27|1018.77|1008.27|1017.86|1007.36|22
1653908860000|2022-05-30 11:07:40|1018.64|1008.14|1019.71|1009.21|1020.33|1009.83|1018.64|1008.14|27
1653908870000|2022-05-30 11:07:50|1019.75|1009.25|1020.35|1009.85|1020.35|1009.85|1019.7|1009.2|12
1653908880000|2022-05-30 11:08:00|1020.45|1009.95|1020.15|1009.65|1020.67|1010.17|1020.15|1009.65|9
1653908890000|2022-05-30 11:08:10|1020.08|1009.58|1019.3|1008.8|1020.08|1009.58|1019.3|1008.8|10
1653908900000|2022-05-30 11:08:20|1019.46|1008.96|1019.75|1009.25|1019.77|1009.27|1019.37|1008.87|7
1653908910000|2022-05-30 11:08:30|1019.34|1008.84|1019.3|1008.8|1019.34|1008.84|1019.3|1008.8|2
1653908920000|2022-05-30 11:08:40|1019.85|1009.35|1019.68|1009.18|1019.85|1009.35|1019.63|1009.13|6
1653908930000|2022-05-30 11:08:50|1019.69|1009.19|1019.76|1009.26|1019.76|1009.26|1019.41|1008.91|9
1653908940000|2022-05-30 11:09:00|1019.72|1009.22|1019.37|1008.87|1019.72|1009.22|1019.35|1008.85|6
1653908950000|2022-05-30 11:09:10|1019.41|1008.91|1019.4|1008.9|1019.75|1009.25|1019.4|1008.9|10
1653908960000|2022-05-30 11:09:20|1019.39|1008.89|1019.76|1009.26|1019.76|1009.26|1019.39|1008.89|14
1653908970000|2022-05-30 11:09:30|1019.44|1008.94|1019.76|1009.26|1019.77|1009.27|1019.44|1008.94|4
1653908980000|2022-05-30 11:09:40|1019.52|1009.02|1019.3|1008.8|1019.76|1009.26|1019.3|1008.8|11
1653908990000|2022-05-30 11:09:50|1019.46|1008.96|1019.78|1009.28|1019.78|1009.28|1019.32|1008.82|11
1653909000000|2022-05-30 11:10:00|1019.75|1009.25|1019.95|1009.45|1019.95|1009.45|1019.75|1009.25|8
1653909010000|2022-05-30 11:10:10|1019.94|1009.44|1019.97|1009.47|1019.99|1009.49|1019.9|1009.4|12
1653909020000|2022-05-30 11:10:20|1019.99|1009.49|1020.01|1009.51|1020.01|1009.51|1019.99|1009.49|2
1653909030000|2022-05-30 11:10:30|1020.02|1009.52|1019.97|1009.47|1020.03|1009.53|1019.97|1009.47|9
1653909040000|2022-05-30 11:10:40|1019.99|1009.49|1020.49|1009.99|1020.49|1009.99|1019.97|1009.47|6
1653909050000|2022-05-30 11:10:50|1020.46|1009.96|1020.47|1009.97|1020.47|1009.97|1020.46|1009.96|2
1653909060000|2022-05-30 11:11:00|1020.5|1010|1020.53|1010.03|1020.53|1010.03|1020.5|1010|3
1653909070000|2022-05-30 11:11:10|1020.74|1010.24|1020.74|1010.24|1020.74|1010.24|1020.74|1010.24|1
1653909110000|2022-05-30 11:11:50|1020.77|1010.27|1020.88|1010.38|1020.88|1010.38|1020.74|1010.24|3
1653909120000|2022-05-30 11:12:00|1020.85|1010.35|1020.85|1010.35|1020.85|1010.35|1020.85|1010.35|1
1653909130000|2022-05-30 11:12:10|1020.73|1010.23|1020.73|1010.23|1020.73|1010.23|1020.73|1010.23|1
1653909180000|2022-05-30 11:13:00|1021.75|1011.25|1021.64|1011.14|1021.75|1011.25|1021.6|1011.1|3
1653909190000|2022-05-30 11:13:10|1021.59|1011.09|1020.97|1010.47|1021.76|1011.26|1020.92|1010.42|10
1653909200000|2022-05-30 11:13:20|1020.93|1010.43|1020.74|1010.24|1020.93|1010.43|1020.74|1010.24|4
1653909210000|2022-05-30 11:13:30|1020.73|1010.23|1019.92|1009.42|1020.79|1010.29|1019.92|1009.42|5
1653909220000|2022-05-30 11:13:40|1020.12|1009.62|1019.96|1009.46|1020.17|1009.67|1019.75|1009.25|15
1653909230000|2022-05-30 11:13:50|1019.85|1009.35|1020.31|1009.81|1020.34|1009.84|1019.85|1009.35|12
1653909240000|2022-05-30 11:14:00|1020.18|1009.68|1020.94|1010.44|1021.05|1010.55|1020.15|1009.65|24
1653909250000|2022-05-30 11:14:10|1020.95|1010.45|1021.44|1010.94|1021.75|1011.25|1020.8|1010.3|28
1653909260000|2022-05-30 11:14:20|1021.75|1011.25|1021.05|1010.55|1021.75|1011.25|1021.05|1010.55|15
1653909270000|2022-05-30 11:14:30|1021.24|1010.74|1021.59|1011.09|1021.75|1011.25|1021.16|1010.66|19
1653909280000|2022-05-30 11:14:40|1021.75|1011.25|1021.03|1010.53|1021.75|1011.25|1021.03|1010.53|4
1653909290000|2022-05-30 11:14:50|1021.06|1010.56|1021.11|1010.61|1021.14|1010.64|1021.03|1010.53|9
1653909300000|2022-05-30 11:15:00|1021.08|1010.58|1021.08|1010.58|1021.12|1010.62|1021.03|1010.53|5
1653909310000|2022-05-30 11:15:10|1021.03|1010.53|1021.1|1010.6|1021.26|1010.76|1020.95|1010.45|19
1653909320000|2022-05-30 11:15:20|1021.13|1010.63|1021.58|1011.08|1021.69|1011.19|1021.13|1010.63|10
1653909330000|2022-05-30 11:15:30|1021.55|1011.05|1021.03|1010.53|1021.55|1011.05|1021.03|1010.53|6
1653909340000|2022-05-30 11:15:40|1020.93|1010.43|1020.93|1010.43|1020.93|1010.43|1020.93|1010.43|1
1653909350000|2022-05-30 11:15:50|1020.85|1010.35|1020.82|1010.32|1020.85|1010.35|1020.82|1010.32|6
1653909360000|2022-05-30 11:16:00|1020.92|1010.42|1021.12|1010.62|1021.12|1010.62|1020.92|1010.42|10
1653909370000|2022-05-30 11:16:10|1020.96|1010.46|1021.18|1010.68|1021.18|1010.68|1020.96|1010.46|7
1653909380000|2022-05-30 11:16:20|1021.96|1011.46|1021.77|1011.27|1021.96|1011.46|1021.77|1011.27|4
1653909390000|2022-05-30 11:16:30|1021.82|1011.32|1022.02|1011.52|1022.12|1011.62|1021.62|1011.12|16
1653909400000|2022-05-30 11:16:40|1021.94|1011.44|1022.02|1011.52|1022.08|1011.58|1021.94|1011.44|10
1653909410000|2022-05-30 11:16:50|1022.07|1011.57|1022.07|1011.57|1022.07|1011.57|1022.02|1011.52|6
1653909420000|2022-05-30 11:17:00|1021.78|1011.28|1022.07|1011.57|1022.07|1011.57|1021.78|1011.28|7
1653909430000|2022-05-30 11:17:10|1022.05|1011.55|1021.5|1011|1022.05|1011.55|1021.45|1010.95|9
1653909440000|2022-05-30 11:17:20|1021.45|1010.95|1021.96|1011.46|1022.31|1011.81|1021.45|1010.95|19
1653909450000|2022-05-30 11:17:30|1021.95|1011.45|1021.98|1011.48|1022.3|1011.8|1021.95|1011.45|15
1653909460000|2022-05-30 11:17:40|1021.99|1011.49|1021.97|1011.47|1022.01|1011.51|1021.95|1011.45|5
1653909470000|2022-05-30 11:17:50|1021.98|1011.48|1022.76|1012.26|1022.76|1012.26|1021.98|1011.48|6
1653909480000|2022-05-30 11:18:00|1022.71|1012.21|1022.75|1012.25|1022.76|1012.26|1022.66|1012.16|5
1653909490000|2022-05-30 11:18:10|1022.7|1012.2|1022.74|1012.24|1022.75|1012.25|1022.64|1012.14|7
1653909500000|2022-05-30 11:18:20|1022.73|1012.23|1022.05|1011.55|1022.73|1012.23|1021.88|1011.38|12
1653909510000|2022-05-30 11:18:30|1022|1011.5|1021.96|1011.46|1022.02|1011.52|1021.87|1011.37|8
1653909520000|2022-05-30 11:18:40|1021.98|1011.48|1022.19|1011.69|1022.19|1011.69|1021.94|1011.44|12
1653909530000|2022-05-30 11:18:50|1022.2|1011.7|1022.23|1011.73|1022.23|1011.73|1022.12|1011.62|12
1653909540000|2022-05-30 11:19:00|1022.2|1011.7|1022.72|1012.22|1022.72|1012.22|1022.2|1011.7|6
1653909550000|2022-05-30 11:19:10|1022.76|1012.26|1022.76|1012.26|1022.76|1012.26|1022.46|1011.96|7
1653909580000|2022-05-30 11:19:40|1022.86|1012.36|1023.71|1013.21|1023.71|1013.21|1022.86|1012.36|4
1653909600000|2022-05-30 11:20:00|1023.68|1013.18|1023.71|1013.21|1023.71|1013.21|1023.68|1013.18|4
1653909610000|2022-05-30 11:20:10|1023.64|1013.14|1023.75|1013.25|1023.75|1013.25|1023.64|1013.14|10
1653909620000|2022-05-30 11:20:20|1023.73|1013.23|1023.75|1013.25|1023.75|1013.25|1023.65|1013.15|10
1653909650000|2022-05-30 11:20:50|1023.78|1013.28|1023.76|1013.26|1023.78|1013.28|1023.76|1013.26|2
1653909660000|2022-05-30 11:21:00|1023.81|1013.31|1023.76|1013.26|1023.82|1013.32|1023.76|1013.26|15
1653909670000|2022-05-30 11:21:10|1023.8|1013.3|1023.8|1013.3|1023.8|1013.3|1023.75|1013.25|7
1653909680000|2022-05-30 11:21:20|1023.75|1013.25|1023.75|1013.25|1023.85|1013.35|1023.7|1013.2|18
1653909690000|2022-05-30 11:21:30|1023.73|1013.23|1023.75|1013.25|1023.86|1013.36|1023.7|1013.2|10
1653909700000|2022-05-30 11:21:40|1023.8|1013.3|1023.74|1013.24|1023.9|1013.4|1023.74|1013.24|19
1653909710000|2022-05-30 11:21:50|1023.75|1013.25|1023.75|1013.25|1023.78|1013.28|1023.65|1013.15|14
1653909750000|2022-05-30 11:22:30|1023.69|1013.19|1023.64|1013.14|1023.75|1013.25|1023.59|1013.09|17
1653909760000|2022-05-30 11:22:40|1023.75|1013.25|1023.7|1013.2|1023.75|1013.25|1023.64|1013.14|14
1653909770000|2022-05-30 11:22:50|1023.75|1013.25|1023.8|1013.3|1023.8|1013.3|1023.75|1013.25|5
1653909790000|2022-05-30 11:23:10|1023.77|1013.27|1023.73|1013.23|1023.79|1013.29|1023.73|1013.23|5
1653909800000|2022-05-30 11:23:20|1023.75|1013.25|1023.7|1013.2|1023.75|1013.25|1023.7|1013.2|9
1653909810000|2022-05-30 11:23:30|1023.75|1013.25|1023.75|1013.25|1023.75|1013.25|1023.64|1013.14|8
1653909820000|2022-05-30 11:23:40|1023.59|1013.09|1023.75|1013.25|1023.75|1013.25|1023.59|1013.09|11
1653909830000|2022-05-30 11:23:50|1023.73|1013.23|1023.75|1013.25|1023.75|1013.25|1023.72|1013.22|3
1653909840000|2022-05-30 11:24:00|1023.69|1013.19|1023.75|1013.25|1023.75|1013.25|1023.69|1013.19|8
1653909850000|2022-05-30 11:24:10|1023.72|1013.22|1023.75|1013.25|1023.75|1013.25|1023.64|1013.14|11
1653909860000|2022-05-30 11:24:20|1023.77|1013.27|1024.01|1013.51|1024.68|1014.18|1023.77|1013.27|15
1653909870000|2022-05-30 11:24:30|1023.92|1013.42|1023.76|1013.26|1024.01|1013.51|1023.75|1013.25|13
1653909880000|2022-05-30 11:24:40|1023.77|1013.27|1023.75|1013.25|1023.77|1013.27|1023.74|1013.24|9
1653909890000|2022-05-30 11:24:50|1023.69|1013.19|1024.25|1013.75|1024.36|1013.86|1023.64|1013.14|17
1653909900000|2022-05-30 11:25:00|1024.28|1013.78|1024.07|1013.57|1024.28|1013.78|1023.88|1013.38|19
1653909910000|2022-05-30 11:25:10|1024.08|1013.58|1023.91|1013.41|1024.08|1013.58|1023.88|1013.38|12
1653909920000|2022-05-30 11:25:20|1023.93|1013.43|1024.05|1013.55|1024.11|1013.61|1023.91|1013.41|13
1653909930000|2022-05-30 11:25:30|1024.08|1013.58|1025.62|1015.12|1025.62|1015.12|1024.08|1013.58|11
1653909940000|2022-05-30 11:25:40|1025.63|1015.13|1025.75|1015.25|1025.86|1015.36|1025.62|1015.12|5
1653909950000|2022-05-30 11:25:50|1025.51|1015.01|1025.75|1015.25|1025.75|1015.25|1024.75|1014.25|15
1653909960000|2022-05-30 11:26:00|1025.51|1015.01|1025.75|1015.25|1025.75|1015.25|1025.01|1014.51|4
1653909970000|2022-05-30 11:26:10|1025.85|1015.35|1026.75|1016.25|1026.75|1016.25|1025.85|1015.35|9
1653909980000|2022-05-30 11:26:20|1026.73|1016.23|1027.75|1017.25|1027.75|1017.25|1026.73|1016.23|22
1653909990000|2022-05-30 11:26:30|1027.25|1016.75|1027.37|1016.87|1027.75|1017.25|1027.25|1016.75|6
1653910000000|2022-05-30 11:26:40|1026.87|1016.37|1026.87|1016.37|1026.87|1016.37|1026.87|1016.37|1
1653910020000|2022-05-30 11:27:00|1027.37|1016.87|1027.37|1016.87|1027.37|1016.87|1027.37|1016.87|1
1653910040000|2022-05-30 11:27:20|1027.61|1017.11|1027.67|1017.17|1027.67|1017.17|1027.61|1017.11|2
1653910050000|2022-05-30 11:27:30|1027.75|1017.25|1028.75|1018.25|1028.75|1018.25|1027.75|1017.25|18
1653910060000|2022-05-30 11:27:40|1028.69|1018.19|1029.66|1019.16|1029.75|1019.25|1028.69|1018.19|13
1653910070000|2022-05-30 11:27:50|1029.65|1019.15|1029.65|1019.15|1029.66|1019.16|1029.65|1019.15|11
1653910080000|2022-05-30 11:28:00|1029.66|1019.16|1029.7|1019.2|1029.71|1019.21|1029.65|1019.15|5
1653910090000|2022-05-30 11:28:10|1029.72|1019.22|1029.73|1019.23|1029.73|1019.23|1029.68|1019.18|10
1653910100000|2022-05-30 11:28:20|1029.71|1019.21|1029.71|1019.21|1029.71|1019.21|1029.71|1019.21|1
1653910110000|2022-05-30 11:28:30|1029.72|1019.22|1029.76|1019.26|1029.77|1019.27|1029.72|1019.22|9
1653910120000|2022-05-30 11:28:40|1029.77|1019.27|1029.44|1018.94|1029.8|1019.3|1029.24|1018.74|10
1653910130000|2022-05-30 11:28:50|1029.52|1019.02|1029.15|1018.65|1029.52|1019.02|1028.96|1018.46|20
1653910140000|2022-05-30 11:29:00|1029.32|1018.82|1029.15|1018.65|1029.35|1018.85|1028.87|1018.37|11
1653910150000|2022-05-30 11:29:10|1028.87|1018.37|1028.99|1018.49|1029.39|1018.89|1028.7|1018.2|25
1653910160000|2022-05-30 11:29:20|1029.47|1018.97|1029.81|1019.31|1029.81|1019.31|1029.11|1018.61|20
1653910170000|2022-05-30 11:29:30|1029.72|1019.22|1029.84|1019.34|1029.95|1019.45|1029.5|1019|25
1653910180000|2022-05-30 11:29:40|1029.89|1019.39|1029.43|1018.93|1029.94|1019.44|1029.3|1018.8|31
1653910190000|2022-05-30 11:29:50|1029.35|1018.85|1029.4|1018.9|1029.7|1019.2|1029.2|1018.7|20
1653910200000|2022-05-30 11:30:00|1029|1018.5|1028.08|1017.58|1029.4|1018.9|1028.08|1017.58|19
1653910210000|2022-05-30 11:30:10|1028.06|1017.56|1028.06|1017.56|1028.06|1017.56|1028.06|1017.56|1
1653910220000|2022-05-30 11:30:20|1028.55|1018.05|1028.15|1017.65|1028.55|1018.05|1027.91|1017.41|16
1653910230000|2022-05-30 11:30:30|1028.55|1018.05|1026.89|1016.39|1028.55|1018.05|1026.78|1016.28|18
1653910240000|2022-05-30 11:30:40|1026.92|1016.42|1026.82|1016.32|1027.02|1016.52|1026.78|1016.28|15
1653910250000|2022-05-30 11:30:50|1026.86|1016.36|1026.82|1016.32|1026.92|1016.42|1026.79|1016.29|7
1653910270000|2022-05-30 11:31:10|1026.76|1016.26|1026.29|1015.79|1026.76|1016.26|1026.29|1015.79|6
1653910290000|2022-05-30 11:31:30|1026.52|1016.02|1026.53|1016.03|1026.79|1016.29|1026.52|1016.02|5
1653910300000|2022-05-30 11:31:40|1026.76|1016.26|1026.87|1016.37|1027.38|1016.88|1026.76|1016.26|17
1653910310000|2022-05-30 11:31:50|1026.86|1016.36|1026.97|1016.47|1026.99|1016.49|1026.86|1016.36|11
1653910320000|2022-05-30 11:32:00|1026.95|1016.45|1027.05|1016.55|1027.17|1016.67|1026.93|1016.43|8
1653910330000|2022-05-30 11:32:10|1027.06|1016.56|1027.8|1017.3|1027.8|1017.3|1027.05|1016.55|17
1653910340000|2022-05-30 11:32:20|1027.81|1017.31|1027.88|1017.38|1027.88|1017.38|1027.76|1017.26|10
1653910350000|2022-05-30 11:32:30|1027.87|1017.37|1027.9|1017.4|1027.9|1017.4|1027.83|1017.33|13
1653910360000|2022-05-30 11:32:40|1027.87|1017.37|1028.21|1017.71|1028.25|1017.75|1027.87|1017.37|21
1653910370000|2022-05-30 11:32:50|1028.09|1017.59|1028.06|1017.56|1028.36|1017.86|1028.06|1017.56|6
1653910380000|2022-05-30 11:33:00|1028.07|1017.57|1027.92|1017.42|1028.12|1017.62|1027.89|1017.39|16
1653910390000|2022-05-30 11:33:10|1027.93|1017.43|1027.9|1017.4|1027.95|1017.45|1027.89|1017.39|9
1653910400000|2022-05-30 11:33:20|1027.91|1017.41|1027.92|1017.42|1027.93|1017.43|1027.89|1017.39|6
1653910410000|2022-05-30 11:33:30|1027.89|1017.39|1027.79|1017.29|1027.89|1017.39|1027.75|1017.25|5
1653910420000|2022-05-30 11:33:40|1027.75|1017.25|1027.73|1017.23|1027.82|1017.32|1027.73|1017.23|8
1653910430000|2022-05-30 11:33:50|1027.75|1017.25|1027.75|1017.25|1027.77|1017.27|1027.69|1017.19|14
1653910440000|2022-05-30 11:34:00|1027.71|1017.21|1027.82|1017.32|1027.85|1017.35|1027.71|1017.21|16
1653910450000|2022-05-30 11:34:10|1027.8|1017.3|1027.77|1017.27|1027.82|1017.32|1027.77|1017.27|13
1653910460000|2022-05-30 11:34:20|1027.78|1017.28|1027.74|1017.24|1027.79|1017.29|1027.72|1017.22|6
1653910470000|2022-05-30 11:34:30|1027.75|1017.25|1027.36|1016.86|1027.76|1017.26|1027.06|1016.56|9
1653910480000|2022-05-30 11:34:40|1027.37|1016.87|1026.93|1016.43|1027.41|1016.91|1026.77|1016.27|10
1653910490000|2022-05-30 11:34:50|1027.08|1016.58|1027.06|1016.56|1027.09|1016.59|1026.87|1016.37|19
1653910500000|2022-05-30 11:35:00|1027.07|1016.57|1026.88|1016.38|1027.22|1016.72|1026.87|1016.37|8
1653910510000|2022-05-30 11:35:10|1026.9|1016.4|1026.98|1016.48|1026.98|1016.48|1026.9|1016.4|2
1653910520000|2022-05-30 11:35:20|1026.99|1016.49|1026.97|1016.47|1027|1016.5|1026.97|1016.47|6
1653910530000|2022-05-30 11:35:30|1026.98|1016.48|1026.75|1016.25|1026.98|1016.48|1026.75|1016.25|7
1653910540000|2022-05-30 11:35:40|1026.74|1016.24|1026.74|1016.24|1026.89|1016.39|1026.74|1016.24|5
1653910550000|2022-05-30 11:35:50|1026.89|1016.39|1026.82|1016.32|1026.89|1016.39|1026.73|1016.23|12
1653910580000|2022-05-30 11:36:20|1026.59|1016.09|1026.86|1016.36|1026.91|1016.41|1026.29|1015.79|19
1653910590000|2022-05-30 11:36:30|1026.83|1016.33|1026.83|1016.33|1026.84|1016.34|1026.82|1016.32|4
1653910600000|2022-05-30 11:36:40|1026.87|1016.37|1026.87|1016.37|1026.89|1016.39|1026.87|1016.37|3
1653910610000|2022-05-30 11:36:50|1026.76|1016.26|1026.81|1016.31|1026.82|1016.32|1026.76|1016.26|5
1653910620000|2022-05-30 11:37:00|1026.86|1016.36|1026.82|1016.32|1026.88|1016.38|1026.66|1016.16|9
1653910630000|2022-05-30 11:37:10|1026.87|1016.37|1026.88|1016.38|1026.88|1016.38|1026.75|1016.25|8
1653910640000|2022-05-30 11:37:20|1026.75|1016.25|1027.79|1017.29|1027.85|1017.35|1026.75|1016.25|16
1653910650000|2022-05-30 11:37:30|1027.8|1017.3|1027.06|1016.56|1027.8|1017.3|1026.94|1016.44|20
1653910660000|2022-05-30 11:37:40|1027.09|1016.59|1027.22|1016.72|1027.4|1016.9|1027.09|1016.59|13
1653910670000|2022-05-30 11:37:50|1027.1|1016.6|1027.06|1016.56|1027.28|1016.78|1026.97|1016.47|17
1653910680000|2022-05-30 11:38:00|1027.11|1016.61|1027|1016.5|1027.17|1016.67|1026.97|1016.47|10
1653910690000|2022-05-30 11:38:10|1026.97|1016.47|1027.08|1016.58|1027.08|1016.58|1026.97|1016.47|11
1653910700000|2022-05-30 11:38:20|1027.09|1016.59|1027.08|1016.58|1027.09|1016.59|1027.08|1016.58|2
1653910710000|2022-05-30 11:38:30|1027.1|1016.6|1027.08|1016.58|1027.1|1016.6|1027.08|1016.58|2
1653910720000|2022-05-30 11:38:40|1027.13|1016.63|1026.82|1016.32|1027.13|1016.63|1026.81|1016.31|18
1653910730000|2022-05-30 11:38:50|1026.78|1016.28|1026.91|1016.41|1026.93|1016.43|1026.78|1016.28|14
1653910740000|2022-05-30 11:39:00|1026.92|1016.42|1026.91|1016.41|1026.94|1016.44|1026.9|1016.4|8
1653910750000|2022-05-30 11:39:10|1026.92|1016.42|1026.9|1016.4|1026.96|1016.46|1026.89|1016.39|9
1653910760000|2022-05-30 11:39:20|1026.91|1016.41|1026.93|1016.43|1026.94|1016.44|1026.75|1016.25|6
1653910770000|2022-05-30 11:39:30|1026.92|1016.42|1026.91|1016.41|1026.94|1016.44|1026.91|1016.41|5
1653910780000|2022-05-30 11:39:40|1026.92|1016.42|1026.95|1016.45|1026.95|1016.45|1026.92|1016.42|5
1653910790000|2022-05-30 11:39:50|1027.07|1016.57|1027.21|1016.71|1027.24|1016.74|1027.07|1016.57|5
1653910800000|2022-05-30 11:40:00|1027.09|1016.59|1026.97|1016.47|1027.09|1016.59|1026.97|1016.47|7
1653910810000|2022-05-30 11:40:10|1026.87|1016.37|1026.87|1016.37|1026.87|1016.37|1026.87|1016.37|1
1653910820000|2022-05-30 11:40:20|1026.94|1016.44|1027|1016.5|1027|1016.5|1026.94|1016.44|2
1653910830000|2022-05-30 11:40:30|1026.97|1016.47|1026.97|1016.47|1026.97|1016.47|1026.97|1016.47|1
1653910850000|2022-05-30 11:40:50|1026.98|1016.48|1026.97|1016.47|1026.98|1016.48|1026.97|1016.47|2
1653910890000|2022-05-30 11:41:30|1026.75|1016.25|1026.89|1016.39|1026.89|1016.39|1026.73|1016.23|7
1653910900000|2022-05-30 11:41:40|1026.75|1016.25|1026.88|1016.38|1027.04|1016.54|1026.75|1016.25|12
1653910910000|2022-05-30 11:41:50|1026.83|1016.33|1026.88|1016.38|1026.92|1016.42|1026.83|1016.33|5
1653910920000|2022-05-30 11:42:00|1026.89|1016.39|1026.91|1016.41|1026.92|1016.42|1026.82|1016.32|12
1653910930000|2022-05-30 11:42:10|1026.84|1016.34|1027.27|1016.77|1027.33|1016.83|1026.82|1016.32|20
1653910940000|2022-05-30 11:42:20|1027.11|1016.61|1027.11|1016.61|1027.31|1016.81|1027.03|1016.53|20
1653910950000|2022-05-30 11:42:30|1027.14|1016.64|1027.01|1016.51|1027.17|1016.67|1027.01|1016.51|7
1653910960000|2022-05-30 11:42:40|1027.04|1016.54|1027.08|1016.58|1027.08|1016.58|1026.95|1016.45|5
1653910970000|2022-05-30 11:42:50|1027.14|1016.64|1027.16|1016.66|1027.19|1016.69|1027.08|1016.58|10
1653910980000|2022-05-30 11:43:00|1027.11|1016.61|1027.12|1016.62|1027.15|1016.65|1027.11|1016.61|8
1653910990000|2022-05-30 11:43:10|1027.13|1016.63|1027.01|1016.51|1027.14|1016.64|1026.97|1016.47|6
1653911000000|2022-05-30 11:43:20|1027.04|1016.54|1027.08|1016.58|1027.11|1016.61|1027.01|1016.51|9
1653911010000|2022-05-30 11:43:30|1026.97|1016.47|1026.97|1016.47|1027.14|1016.64|1026.97|1016.47|12
1653911020000|2022-05-30 11:43:40|1026.89|1016.39|1026.87|1016.37|1026.89|1016.39|1026.87|1016.37|2
1653911030000|2022-05-30 11:43:50|1026.89|1016.39|1027.05|1016.55|1027.08|1016.58|1026.87|1016.37|9
1653911040000|2022-05-30 11:44:00|1027.01|1016.51|1027|1016.5|1027.03|1016.53|1026.97|1016.47|5
1653911050000|2022-05-30 11:44:10|1026.97|1016.47|1026.97|1016.47|1026.97|1016.47|1026.97|1016.47|1
1653911060000|2022-05-30 11:44:20|1026.87|1016.37|1026.87|1016.37|1026.89|1016.39|1026.87|1016.37|3
1653911070000|2022-05-30 11:44:30|1026.89|1016.39|1027.1|1016.6|1027.26|1016.76|1026.89|1016.39|20
1653911080000|2022-05-30 11:44:40|1027.22|1016.72|1027|1016.5|1027.27|1016.77|1026.97|1016.47|20
1653911090000|2022-05-30 11:44:50|1026.98|1016.48|1027.04|1016.54|1027.06|1016.56|1026.98|1016.48|16
1653911100000|2022-05-30 11:45:00|1027.06|1016.56|1026.87|1016.37|1027.06|1016.56|1026.87|1016.37|10
1653911110000|2022-05-30 11:45:10|1026.86|1016.36|1026.94|1016.44|1026.94|1016.44|1026.86|1016.36|7
1653911120000|2022-05-30 11:45:20|1026.83|1016.33|1026.94|1016.44|1026.94|1016.44|1026.78|1016.28|17
1653911130000|2022-05-30 11:45:30|1026.91|1016.41|1024.8|1014.3|1026.91|1016.41|1024.8|1014.3|25
1653911140000|2022-05-30 11:45:40|1024.9|1014.4|1025.2|1014.7|1025.6|1015.1|1024.9|1014.4|10
1653911150000|2022-05-30 11:45:50|1025|1014.5|1024.9|1014.4|1025|1014.5|1024.9|1014.4|2
1653911160000|2022-05-30 11:46:00|1024.67|1014.17|1024.53|1014.03|1024.67|1014.17|1024.53|1014.03|4
1653911170000|2022-05-30 11:46:10|1024.39|1013.89|1024.27|1013.77|1024.39|1013.89|1024.26|1013.76|4
1653911210000|2022-05-30 11:46:50|1024.16|1013.66|1023.4|1012.9|1024.18|1013.68|1023.4|1012.9|13
1653911230000|2022-05-30 11:47:10|1022.9|1012.4|1023.42|1012.92|1023.75|1013.25|1022.01|1011.51|31
1653911240000|2022-05-30 11:47:20|1023.28|1012.78|1022.96|1012.46|1023.28|1012.78|1022.75|1012.25|18
1653911250000|2022-05-30 11:47:30|1022.89|1012.39|1022.89|1012.39|1022.9|1012.4|1022.88|1012.38|5
1653911260000|2022-05-30 11:47:40|1022.9|1012.4|1021.91|1011.41|1022.9|1012.4|1021.9|1011.4|16
1653911270000|2022-05-30 11:47:50|1021.9|1011.4|1021.77|1011.27|1021.9|1011.4|1021.75|1011.25|9
1653911280000|2022-05-30 11:48:00|1021.75|1011.25|1021.81|1011.31|1021.87|1011.37|1021.75|1011.25|11
1653911290000|2022-05-30 11:48:10|1021.83|1011.33|1021.81|1011.31|1021.84|1011.34|1021.75|1011.25|4
1653911300000|2022-05-30 11:48:20|1021.82|1011.32|1021.88|1011.38|1021.88|1011.38|1021.81|1011.31|6
1653911320000|2022-05-30 11:48:40|1021.9|1011.4|1021.9|1011.4|1021.9|1011.4|1021.9|1011.4|1
1653911330000|2022-05-30 11:48:50|1021.79|1011.29|1021.84|1011.34|1021.84|1011.34|1021.79|1011.29|2
1653911340000|2022-05-30 11:49:00|1021.68|1011.18|1021.71|1011.21|1021.71|1011.21|1021.58|1011.08|6
1653911350000|2022-05-30 11:49:10|1021.8|1011.3|1021.8|1011.3|1021.8|1011.3|1021.8|1011.3|1
1653911360000|2022-05-30 11:49:20|1021.11|1010.61|1021.05|1010.55|1021.15|1010.65|1021.05|1010.55|4
1653911370000|2022-05-30 11:49:30|1021.13|1010.63|1020.47|1009.97|1021.13|1010.63|1020.44|1009.94|17
1653911390000|2022-05-30 11:49:50|1020.42|1009.92|1020.42|1009.92|1020.47|1009.97|1020.42|1009.92|3
1653911400000|2022-05-30 11:50:00|1020.82|1010.32|1020.82|1010.32|1020.82|1010.32|1020.82|1010.32|1
1653911410000|2022-05-30 11:50:10|1020.76|1010.26|1020.82|1010.32|1020.82|1010.32|1020.54|1010.04|11
1653911420000|2022-05-30 11:50:20|1020.54|1010.04|1020.87|1010.37|1020.9|1010.4|1020.53|1010.03|15
1653911430000|2022-05-30 11:50:30|1020.9|1010.4|1020.85|1010.35|1020.9|1010.4|1020.85|1010.35|5
1653911440000|2022-05-30 11:50:40|1020.86|1010.36|1020.75|1010.25|1020.89|1010.39|1020.75|1010.25|7
1653911450000|2022-05-30 11:50:50|1020.84|1010.34|1020.79|1010.29|1020.84|1010.34|1020.79|1010.29|4
1653911460000|2022-05-30 11:51:00|1020.87|1010.37|1020.81|1010.31|1020.87|1010.37|1020.75|1010.25|9
1653911470000|2022-05-30 11:51:10|1020.82|1010.32|1020.8|1010.3|1020.85|1010.35|1020.79|1010.29|7
1653911480000|2022-05-30 11:51:20|1020.81|1010.31|1020.86|1010.36|1020.86|1010.36|1020.81|1010.31|3
1653911490000|2022-05-30 11:51:30|1020.87|1010.37|1020.98|1010.48|1020.98|1010.48|1020.87|1010.37|6
1653911500000|2022-05-30 11:51:40|1021.18|1010.68|1020.91|1010.41|1021.18|1010.68|1020.75|1010.25|3
1653911510000|2022-05-30 11:51:50|1020.92|1010.42|1020.92|1010.42|1020.92|1010.42|1020.92|1010.42|1
1653911520000|2022-05-30 11:52:00|1020.8|1010.3|1020.85|1010.35|1020.85|1010.35|1020.79|1010.29|7
1653911530000|2022-05-30 11:52:10|1020.86|1010.36|1020.85|1010.35|1020.87|1010.37|1020.79|1010.29|7
1653911540000|2022-05-30 11:52:20|1020.83|1010.33|1020.84|1010.34|1020.84|1010.34|1020.83|1010.33|2
1653911550000|2022-05-30 11:52:30|1020.85|1010.35|1020.9|1010.4|1020.91|1010.41|1020.85|1010.35|6
1653911560000|2022-05-30 11:52:40|1020.92|1010.42|1021.09|1010.59|1021.44|1010.94|1020.89|1010.39|13
1653911570000|2022-05-30 11:52:50|1021.34|1010.84|1020.98|1010.48|1021.44|1010.94|1020.96|1010.46|17
1653911580000|2022-05-30 11:53:00|1021.14|1010.64|1020.85|1010.35|1021.14|1010.64|1020.85|1010.35|12
1653911590000|2022-05-30 11:53:10|1020.9|1010.4|1020.85|1010.35|1020.9|1010.4|1020.85|1010.35|4
1653911600000|2022-05-30 11:53:20|1020.86|1010.36|1020.9|1010.4|1020.9|1010.4|1020.86|1010.36|6
1653911610000|2022-05-30 11:53:30|1020.88|1010.38|1020.75|1010.25|1020.93|1010.43|1020.75|1010.25|6
1653911720000|2022-05-30 11:55:20|1020.9|1010.4|1021.09|1010.59|1021.09|1010.59|1020.9|1010.4|3
1653911750000|2022-05-30 11:55:50|1021.7|1011.2|1021.7|1011.2|1021.7|1011.2|1021.7|1011.2|1
1653911800000|2022-05-30 11:56:40|1021.75|1011.25|1021.75|1011.25|1021.75|1011.25|1021.75|1011.25|1
1653911810000|2022-05-30 11:56:50|1021.65|1011.15|1021.65|1011.15|1021.65|1011.15|1021.65|1011.15|1
1653911820000|2022-05-30 11:57:00|1021.7|1011.2|1021.7|1011.2|1021.7|1011.2|1021.7|1011.2|1
1653911890000|2022-05-30 11:58:10|1021.71|1011.21|1021.75|1011.25|1021.77|1011.27|1021.6|1011.1|4
1653911900000|2022-05-30 11:58:20|1021.74|1011.24|1021.75|1011.25|1021.75|1011.25|1021.74|1011.24|2
1653911910000|2022-05-30 11:58:30|1021.69|1011.19|1021.75|1011.25|1021.75|1011.25|1021.69|1011.19|2
1653911920000|2022-05-30 11:58:40|1021.7|1011.2|1021.75|1011.25|1021.75|1011.25|1021.7|1011.2|10
1653911930000|2022-05-30 11:58:50|1021.5|1011|1020.75|1010.25|1021.5|1011|1020.75|1010.25|5
1653911960000|2022-05-30 11:59:20|1021.51|1011.01|1021.66|1011.16|1021.66|1011.16|1021.51|1011.01|4
1653911980000|2022-05-30 11:59:40|1021.64|1011.14|1021.95|1011.45|1021.95|1011.45|1021.64|1011.14|4
1653911990000|2022-05-30 11:59:50|1022.02|1011.52|1021.8|1011.3|1022.02|1011.52|1021.8|1011.3|3
1653912000000|2022-05-30 12:00:00|1021.75|1011.25|1021.75|1011.25|1021.77|1011.27|1021.75|1011.25|3
1653912010000|2022-05-30 12:00:10|1021.72|1011.22|1021.63|1011.13|1021.73|1011.23|1021.43|1010.93|8
1653912020000|2022-05-30 12:00:20|1021.73|1011.23|1021.75|1011.25|1021.75|1011.25|1021.73|1011.23|2
1653912050000|2022-05-30 12:00:50|1021.65|1011.15|1021.53|1011.03|1021.65|1011.15|1021.41|1010.91|5
1653912060000|2022-05-30 12:01:00|1021.59|1011.09|1021.63|1011.13|1021.68|1011.18|1021.59|1011.09|4
1653912070000|2022-05-30 12:01:10|1021.22|1010.72|1021.12|1010.62|1021.28|1010.78|1021.12|1010.62|7
1653912080000|2022-05-30 12:01:20|1021.14|1010.64|1021.8|1011.3|1021.85|1011.35|1021.14|1010.64|15
1653912090000|2022-05-30 12:01:30|1021.85|1011.35|1021.85|1011.35|1021.85|1011.35|1021.85|1011.35|1
1653912100000|2022-05-30 12:01:40|1021.8|1011.3|1021.75|1011.25|1021.85|1011.35|1021.73|1011.23|8
1653912130000|2022-05-30 12:02:10|1021.7|1011.2|1020.9|1010.4|1021.7|1011.2|1020.9|1010.4|3
1653912140000|2022-05-30 12:02:20|1020.92|1010.42|1020.92|1010.42|1020.92|1010.42|1020.92|1010.42|1
1653912150000|2022-05-30 12:02:30|1020.9|1010.4|1020.89|1010.39|1020.9|1010.4|1020.89|1010.39|2
1653912160000|2022-05-30 12:02:40|1020.85|1010.35|1020.85|1010.35|1020.85|1010.35|1020.85|1010.35|1
1653912200000|2022-05-30 12:03:20|1021.09|1010.59|1021.25|1010.75|1021.25|1010.75|1021.09|1010.59|4
1653912210000|2022-05-30 12:03:30|1021.75|1011.25|1021.8|1011.3|1021.8|1011.3|1021.75|1011.25|2
1653912230000|2022-05-30 12:03:50|1021.79|1011.29|1021.8|1011.3|1021.8|1011.3|1021.79|1011.29|2
1653912240000|2022-05-30 12:04:00|1021.81|1011.31|1022.02|1011.52|1022.08|1011.58|1021.81|1011.31|9
1653912250000|2022-05-30 12:04:10|1021.93|1011.43|1022.04|1011.54|1022.09|1011.59|1021.92|1011.42|11
1653912260000|2022-05-30 12:04:20|1022.24|1011.74|1022.2|1011.7|1022.38|1011.88|1022.04|1011.54|15
1653912270000|2022-05-30 12:04:30|1022.22|1011.72|1022.44|1011.94|1022.44|1011.94|1022.18|1011.68|15
1653912280000|2022-05-30 12:04:40|1022.43|1011.93|1022.18|1011.68|1022.43|1011.93|1022.17|1011.67|5
1653912290000|2022-05-30 12:04:50|1022.19|1011.69|1023.05|1012.55|1023.15|1012.65|1022.19|1011.69|23
1653912300000|2022-05-30 12:05:00|1023.04|1012.54|1023.67|1013.17|1023.67|1013.17|1023.04|1012.54|3
1653912310000|2022-05-30 12:05:10|1023.68|1013.18|1023.68|1013.18|1023.68|1013.18|1023.07|1012.57|12
1653912320000|2022-05-30 12:05:20|1023.69|1013.19|1023.74|1013.24|1023.74|1013.24|1023.11|1012.61|7
1653912330000|2022-05-30 12:05:30|1023.85|1013.35|1023.84|1013.34|1023.99|1013.49|1023.84|1013.34|15
1653912340000|2022-05-30 12:05:40|1023.92|1013.42|1024.65|1014.15|1024.75|1014.25|1023.84|1013.34|19
1653912350000|2022-05-30 12:05:50|1024.62|1014.12|1024.91|1014.41|1025.38|1014.88|1024.62|1014.12|10
1653912380000|2022-05-30 12:06:20|1024.89|1014.39|1026.1|1015.6|1026.1|1015.6|1024.89|1014.39|13
1653912390000|2022-05-30 12:06:30|1026.09|1015.59|1026.2|1015.7|1026.35|1015.85|1026.01|1015.51|22
1653912400000|2022-05-30 12:06:40|1026.26|1015.76|1025.99|1015.49|1026.31|1015.81|1025.96|1015.46|14
1653912410000|2022-05-30 12:06:50|1025.96|1015.46|1026.17|1015.67|1026.48|1015.98|1025.75|1015.25|19
1653912420000|2022-05-30 12:07:00|1026.48|1015.98|1025.75|1015.25|1026.48|1015.98|1025.13|1014.63|30
1653912430000|2022-05-30 12:07:10|1025.63|1015.13|1025.62|1015.12|1025.74|1015.24|1025.3|1014.8|24
1653912440000|2022-05-30 12:07:20|1025.45|1014.95|1025.45|1014.95|1025.5|1015|1025.2|1014.7|13
1653912470000|2022-05-30 12:07:50|1025.75|1015.25|1025.82|1015.32|1025.83|1015.33|1025.72|1015.22|20
1653912480000|2022-05-30 12:08:00|1025.76|1015.26|1025.72|1015.22|1025.89|1015.39|1025.47|1014.97|20
1653912490000|2022-05-30 12:08:10|1025.47|1014.97|1025.36|1014.86|1025.9|1015.4|1025.3|1014.8|17
1653912500000|2022-05-30 12:08:20|1025.33|1014.83|1025.75|1015.25|1025.75|1015.25|1025.3|1014.8|9
1653912550000|2022-05-30 12:09:10|1025.65|1015.15|1025.65|1015.15|1025.65|1015.15|1025.35|1014.85|3
1653912590000|2022-05-30 12:09:50|1025.75|1015.25|1025.75|1015.25|1025.75|1015.25|1025.75|1015.25|1
1653912610000|2022-05-30 12:10:10|1025.85|1015.35|1025.75|1015.25|1025.85|1015.35|1025.75|1015.25|2
1653912620000|2022-05-30 12:10:20|1025.8|1015.3|1025.75|1015.25|1025.85|1015.35|1025.75|1015.25|6
1653912630000|2022-05-30 12:10:30|1025.78|1015.28|1025.78|1015.28|1025.78|1015.28|1025.75|1015.25|3
1653912640000|2022-05-30 12:10:40|1025.75|1015.25|1025.4|1014.9|1025.8|1015.3|1025.31|1014.81|12
1653912650000|2022-05-30 12:10:50|1025.62|1015.12|1025.5|1015|1025.75|1015.25|1025.15|1014.65|10
1653912660000|2022-05-30 12:11:00|1025.3|1014.8|1025.45|1014.95|1025.45|1014.95|1025.3|1014.8|6
1653912670000|2022-05-30 12:11:10|1025.1|1014.6|1025.4|1014.9|1025.5|1015|1025.1|1014.6|11
1653912680000|2022-05-30 12:11:20|1025.39|1014.89|1025.33|1014.83|1025.45|1014.95|1025.2|1014.7|13
1653912690000|2022-05-30 12:11:30|1025.32|1014.82|1025.31|1014.81|1025.4|1014.9|1025.15|1014.65|15
1653912700000|2022-05-30 12:11:40|1025.32|1014.82|1025.35|1014.85|1025.4|1014.9|1025.15|1014.65|6
1653912710000|2022-05-30 12:11:50|1025.4|1014.9|1025.05|1014.55|1025.4|1014.9|1025.05|1014.55|4
1653912720000|2022-05-30 12:12:00|1025.15|1014.65|1025.34|1014.84|1025.35|1014.85|1025.15|1014.65|7
1653912730000|2022-05-30 12:12:10|1025.35|1014.85|1025.43|1014.93|1025.65|1015.15|1025.25|1014.75|18
1653912740000|2022-05-30 12:12:20|1025.42|1014.92|1025.46|1014.96|1025.51|1015.01|1025.42|1014.92|14
1653912750000|2022-05-30 12:12:30|1025.45|1014.95|1025.48|1014.98|1025.53|1015.03|1025.45|1014.95|10
1653912760000|2022-05-30 12:12:40|1025.44|1014.94|1025.48|1014.98|1025.51|1015.01|1025.44|1014.94|9
1653912770000|2022-05-30 12:12:50|1025.47|1014.97|1025.44|1014.94|1025.47|1014.97|1025.44|1014.94|3
1653912780000|2022-05-30 12:13:00|1025.46|1014.96|1025.86|1015.36|1026.36|1015.86|1025.46|1014.96|9
1653912790000|2022-05-30 12:13:10|1026.36|1015.86|1026.36|1015.86|1026.36|1015.86|1026.36|1015.86|1
1653912800000|2022-05-30 12:13:20|1026.56|1016.06|1026.55|1016.05|1026.8|1016.3|1026.44|1015.94|6
1653912810000|2022-05-30 12:13:30|1026.5|1016|1026.82|1016.32|1027.37|1016.87|1026.44|1015.94|20
1653912830000|2022-05-30 12:13:50|1026.78|1016.28|1026.49|1015.99|1026.91|1016.41|1026.23|1015.73|24
1653912840000|2022-05-30 12:14:00|1026.53|1016.03|1026.86|1016.36|1026.86|1016.36|1026.01|1015.51|17
1653912850000|2022-05-30 12:14:10|1026.76|1016.26|1026.78|1016.28|1026.82|1016.32|1026.73|1016.23|10
1653912860000|2022-05-30 12:14:20|1026.79|1016.29|1027.78|1017.28|1027.78|1017.28|1026.79|1016.29|19
1653912870000|2022-05-30 12:14:30|1028.28|1017.78|1028.68|1018.18|1028.69|1018.19|1028.28|1017.78|16
1653912880000|2022-05-30 12:14:40|1028.7|1018.2|1028.53|1018.03|1028.86|1018.36|1028.45|1017.95|21
1653912890000|2022-05-30 12:14:50|1028.51|1018.01|1027.94|1017.44|1028.51|1018.01|1027.94|1017.44|18
1653912900000|2022-05-30 12:15:00|1027.96|1017.46|1027.93|1017.43|1028.05|1017.55|1027.93|1017.43|14
1653912910000|2022-05-30 12:15:10|1027.95|1017.45|1027.96|1017.46|1027.99|1017.49|1027.93|1017.43|11
1653912920000|2022-05-30 12:15:20|1027.93|1017.43|1027.74|1017.24|1027.93|1017.43|1027.74|1017.24|2
1653912930000|2022-05-30 12:15:30|1027.83|1017.33|1027.84|1017.34|1027.89|1017.39|1027.79|1017.29|6
1653912940000|2022-05-30 12:15:40|1027.53|1017.03|1027.43|1016.93|1027.53|1017.03|1027.43|1016.93|3
1653912960000|2022-05-30 12:16:00|1027.34|1016.84|1027.15|1016.65|1027.34|1016.84|1026.7|1016.2|7
1653912970000|2022-05-30 12:16:10|1026.7|1016.2|1026.66|1016.16|1027.11|1016.61|1026.56|1016.06|9
1653912980000|2022-05-30 12:16:20|1027.11|1016.61|1026.81|1016.31|1027.11|1016.61|1026.81|1016.31|5
1653912990000|2022-05-30 12:16:30|1026.75|1016.25|1026.76|1016.26|1026.81|1016.31|1026.75|1016.25|3
1653913000000|2022-05-30 12:16:40|1026.33|1015.83|1026.93|1016.43|1026.93|1016.43|1026.33|1015.83|7
1653913010000|2022-05-30 12:16:50|1026.95|1016.45|1026.89|1016.39|1026.95|1016.45|1026.89|1016.39|3
1653913020000|2022-05-30 12:17:00|1026.83|1016.33|1026.83|1016.33|1026.83|1016.33|1026.83|1016.33|1
1653913030000|2022-05-30 12:17:10|1026.84|1016.34|1026.83|1016.33|1026.84|1016.34|1026.83|1016.33|2
1653913040000|2022-05-30 12:17:20|1026.86|1016.36|1026.98|1016.48|1026.98|1016.48|1026.78|1016.28|6
1653913050000|2022-05-30 12:17:30|1026.88|1016.38|1026.89|1016.39|1026.96|1016.46|1026.81|1016.31|9
1653913060000|2022-05-30 12:17:40|1026.95|1016.45|1026.91|1016.41|1027.11|1016.61|1026.91|1016.41|7
1653913070000|2022-05-30 12:17:50|1026.92|1016.42|1027.1|1016.6|1027.12|1016.62|1026.92|1016.42|7
1653913080000|2022-05-30 12:18:00|1027.11|1016.61|1027.23|1016.73|1027.24|1016.74|1027.11|1016.61|13
1653913090000|2022-05-30 12:18:10|1027.26|1016.76|1027.75|1017.25|1027.76|1017.26|1027.21|1016.71|16
1653913100000|2022-05-30 12:18:20|1027.8|1017.3|1028.28|1017.78|1028.29|1017.79|1027.75|1017.25|12
1653913110000|2022-05-30 12:18:30|1028.02|1017.52|1027.89|1017.39|1028.02|1017.52|1027.66|1017.16|9
1653913120000|2022-05-30 12:18:40|1027.9|1017.4|1027.94|1017.44|1027.96|1017.46|1027.9|1017.4|11
1653913130000|2022-05-30 12:18:50|1027.95|1017.45|1027.87|1017.37|1027.96|1017.46|1027.8|1017.3|11
1653913140000|2022-05-30 12:19:00|1027.83|1017.33|1028.08|1017.58|1028.33|1017.83|1027.81|1017.31|11
1653913150000|2022-05-30 12:19:10|1028.2|1017.7|1028.34|1017.84|1028.34|1017.84|1028.01|1017.51|26
1653913160000|2022-05-30 12:19:20|1028.33|1017.83|1032.41|1021.91|1032.7|1022.2|1028.33|1017.83|36
1653913170000|2022-05-30 12:19:30|1033.03|1022.53|1033.29|1022.79|1034.3|1023.8|1032.8|1022.3|32
1653913180000|2022-05-30 12:19:40|1032.75|1022.25|1033.46|1022.96|1033.48|1022.98|1032.25|1021.75|32
1653913190000|2022-05-30 12:19:50|1033.48|1022.98|1032.99|1022.49|1033.49|1022.99|1032.99|1022.49|16
1653913200000|2022-05-30 12:20:00|1032.94|1022.44|1033.14|1022.64|1033.14|1022.64|1032.87|1022.37|7
1653913210000|2022-05-30 12:20:10|1032.8|1022.3|1033.13|1022.63|1033.13|1022.63|1032.75|1022.25|17
1653913220000|2022-05-30 12:20:20|1032.83|1022.33|1032.56|1022.06|1032.83|1022.33|1032.54|1022.04|16
1653913230000|2022-05-30 12:20:30|1032.57|1022.07|1032.38|1021.88|1032.83|1022.33|1032.31|1021.81|24
1653913240000|2022-05-30 12:20:40|1032.4|1021.9|1032.05|1021.55|1032.4|1021.9|1031.5|1021|27
1653913250000|2022-05-30 12:20:50|1031.5|1021|1031.89|1021.39|1031.9|1021.4|1031.47|1020.97|17
1653913260000|2022-05-30 12:21:00|1031.81|1021.31|1031.38|1020.88|1031.89|1021.39|1031.38|1020.88|12
1653913270000|2022-05-30 12:21:10|1031.32|1020.82|1030.46|1019.96|1031.32|1020.82|1030.46|1019.96|14
1653913280000|2022-05-30 12:21:20|1030.44|1019.94|1030.4|1019.9|1030.79|1020.29|1030.31|1019.81|21
1653913290000|2022-05-30 12:21:30|1030.49|1019.99|1029.61|1019.11|1030.51|1020.01|1029.61|1019.11|22
1653913300000|2022-05-30 12:21:40|1029.4|1018.9|1029.23|1018.73|1029.54|1019.04|1029.18|1018.68|11
1653913310000|2022-05-30 12:21:50|1029.26|1018.76|1029.27|1018.77|1029.27|1018.77|1028.85|1018.35|17
1653913320000|2022-05-30 12:22:00|1029.23|1018.73|1028.8|1018.3|1029.23|1018.73|1028.14|1017.64|32
1653913330000|2022-05-30 12:22:10|1028.77|1018.27|1027.75|1017.25|1028.77|1018.27|1027.54|1017.04|23
1653913340000|2022-05-30 12:22:20|1027.59|1017.09|1026.45|1015.95|1027.79|1017.29|1026.15|1015.65|26
1653913350000|2022-05-30 12:22:30|1025.9|1015.4|1025.92|1015.42|1026.4|1015.9|1025.56|1015.06|32
1653913360000|2022-05-30 12:22:40|1025.82|1015.32|1024.59|1014.09|1025.82|1015.32|1024.59|1014.09|29
1653913370000|2022-05-30 12:22:50|1024.56|1014.06|1025.23|1014.73|1025.23|1014.73|1024.56|1014.06|24
1653913380000|2022-05-30 12:23:00|1025.18|1014.68|1025.36|1014.86|1025.79|1015.29|1024.95|1014.45|23
1653913390000|2022-05-30 12:23:10|1025.35|1014.85|1025.19|1014.69|1025.35|1014.85|1025.18|1014.68|12
1653913400000|2022-05-30 12:23:20|1025.08|1014.58|1024.76|1014.26|1025.08|1014.58|1024.75|1014.25|9
1653913410000|2022-05-30 12:23:30|1024.75|1014.25|1024.57|1014.07|1024.8|1014.3|1024.3|1013.8|14
1653913420000|2022-05-30 12:23:40|1024.55|1014.05|1023.86|1013.36|1024.55|1014.05|1023.73|1013.23|12
1653913430000|2022-05-30 12:23:50|1023.97|1013.47|1023.95|1013.45|1024.09|1013.59|1023.87|1013.37|11
1653913440000|2022-05-30 12:24:00|1023.93|1013.43|1022.31|1011.81|1023.93|1013.43|1022|1011.5|22
1653913450000|2022-05-30 12:24:10|1022.28|1011.78|1020.5|1010|1022.28|1011.78|1020.35|1009.85|35
1653913460000|2022-05-30 12:24:20|1020.33|1009.83|1021.14|1010.64|1021.14|1010.64|1020|1009.5|26
1653913470000|2022-05-30 12:24:30|1021.16|1010.66|1021.16|1010.66|1021.24|1010.74|1020.87|1010.37|21
1653913480000|2022-05-30 12:24:40|1021.72|1011.22|1021.45|1010.95|1021.88|1011.38|1021.45|1010.95|13
1653913490000|2022-05-30 12:24:50|1021.44|1010.94|1021.85|1011.35|1021.87|1011.37|1021.43|1010.93|11
1653913500000|2022-05-30 12:25:00|1021.86|1011.36|1021.52|1011.02|1021.9|1011.4|1021.52|1011.02|11
1653913510000|2022-05-30 12:25:10|1021.65|1011.15|1021.4|1010.9|1021.77|1011.27|1021.2|1010.7|18
1653913520000|2022-05-30 12:25:20|1021.41|1010.91|1020.3|1009.8|1021.46|1010.96|1020.18|1009.68|24
1653913530000|2022-05-30 12:25:30|1020.15|1009.65|1019.95|1009.45|1020.41|1009.91|1019.49|1008.99|28
1653913540000|2022-05-30 12:25:40|1020.06|1009.56|1019.78|1009.28|1020.06|1009.56|1019.52|1009.02|24
1653913550000|2022-05-30 12:25:50|1019.82|1009.32|1019.44|1008.94|1020.01|1009.51|1019.44|1008.94|19
1653913560000|2022-05-30 12:26:00|1019.75|1009.25|1019.34|1008.84|1019.88|1009.38|1019.34|1008.84|10
1653913570000|2022-05-30 12:26:10|1019.35|1008.85|1019.99|1009.49|1019.99|1009.49|1019.35|1008.85|10
1653913580000|2022-05-30 12:26:20|1020|1009.5|1019.97|1009.47|1020|1009.5|1019.97|1009.47|9
1653913590000|2022-05-30 12:26:30|1019.96|1009.46|1020.47|1009.97|1020.47|1009.97|1019.85|1009.35|11
1653913600000|2022-05-30 12:26:40|1020.44|1009.94|1020.45|1009.95|1020.5|1010|1020.44|1009.94|11
1653913610000|2022-05-30 12:26:50|1020.43|1009.93|1020.27|1009.77|1020.43|1009.93|1020.26|1009.76|7
1653913620000|2022-05-30 12:27:00|1020.26|1009.76|1019.9|1009.4|1020.3|1009.8|1019.75|1009.25|13
1653913630000|2022-05-30 12:27:10|1019.91|1009.41|1020.23|1009.73|1020.23|1009.73|1019.91|1009.41|14
1653913640000|2022-05-30 12:27:20|1020.06|1009.56|1020.26|1009.76|1020.26|1009.76|1020.06|1009.56|8
1653913650000|2022-05-30 12:27:30|1020.16|1009.66|1020.37|1009.87|1020.37|1009.87|1020.1|1009.6|17
1653913660000|2022-05-30 12:27:40|1020.21|1009.71|1020.05|1009.55|1020.34|1009.84|1020.05|1009.55|14
1653913670000|2022-05-30 12:27:50|1019.94|1009.44|1020.01|1009.51|1020.01|1009.51|1019.93|1009.43|7
1653913680000|2022-05-30 12:28:00|1020.05|1009.55|1020.06|1009.56|1020.11|1009.61|1020.01|1009.51|13
1653913690000|2022-05-30 12:28:10|1020.07|1009.57|1020.07|1009.57|1020.08|1009.58|1020.04|1009.54|7
1653913700000|2022-05-30 12:28:20|1020.09|1009.59|1019.37|1008.87|1020.13|1009.63|1019.37|1008.87|15
1653913710000|2022-05-30 12:28:30|1019.32|1008.82|1019.3|1008.8|1019.44|1008.94|1019.29|1008.79|10
1653913720000|2022-05-30 12:28:40|1019.25|1008.75|1018.68|1008.18|1019.25|1008.75|1018.6|1008.1|15
1653913730000|2022-05-30 12:28:50|1018.54|1008.04|1017.97|1007.47|1018.89|1008.39|1017.72|1007.22|26
1653913740000|2022-05-30 12:29:00|1017.61|1007.11|1016.7|1006.2|1018.01|1007.51|1016.25|1005.75|33
1653913750000|2022-05-30 12:29:10|1016.5|1006|1016.1|1005.6|1016.7|1006.2|1016.05|1005.55|13
1653913760000|2022-05-30 12:29:20|1016.22|1005.72|1016.32|1005.82|1016.74|1006.24|1015.78|1005.28|21
1653913770000|2022-05-30 12:29:30|1016.35|1005.85|1016.02|1005.52|1016.76|1006.26|1015.95|1005.45|19
1653913780000|2022-05-30 12:29:40|1016.01|1005.51|1014.81|1004.31|1016.01|1005.51|1014.71|1004.21|18
1653913790000|2022-05-30 12:29:50|1014.93|1004.43|1014.41|1003.91|1014.98|1004.48|1014.08|1003.58|31
1653913800000|2022-05-30 12:30:00|1014.29|1003.79|1014.87|1004.37|1015.67|1005.17|1014.28|1003.78|36
1653913810000|2022-05-30 12:30:10|1014.95|1004.45|1015.12|1004.62|1015.36|1004.86|1014.95|1004.45|29
1653913820000|2022-05-30 12:30:20|1015.36|1004.86|1015.62|1005.12|1015.94|1005.44|1015.36|1004.86|27
1653913830000|2022-05-30 12:30:30|1015.61|1005.11|1015.78|1005.28|1015.78|1005.28|1015.22|1004.72|30
1653913840000|2022-05-30 12:30:40|1015.82|1005.32|1015.06|1004.56|1015.85|1005.35|1015.04|1004.54|24
1653913850000|2022-05-30 12:30:50|1015.03|1004.53|1014.51|1004.01|1015.03|1004.53|1014.48|1003.98|27
1653913860000|2022-05-30 12:31:00|1014.4|1003.9|1013.53|1003.03|1014.45|1003.95|1013.53|1003.03|27
1653913870000|2022-05-30 12:31:10|1013.51|1003.01|1013.52|1003.02|1013.63|1003.13|1013.51|1003.01|10
1653913880000|2022-05-30 12:31:20|1013.54|1003.04|1012.46|1001.96|1013.66|1003.16|1012.46|1001.96|23
1653913890000|2022-05-30 12:31:30|1012.43|1001.93|1012.77|1002.27|1012.83|1002.33|1012.32|1001.82|13
1653913900000|2022-05-30 12:31:40|1012.76|1002.26|1012.71|1002.21|1012.86|1002.36|1012.57|1002.07|15
1653913910000|2022-05-30 12:31:50|1012.86|1002.36|1012.85|1002.35|1012.86|1002.36|1012.66|1002.16|8
1653913920000|2022-05-30 12:32:00|1012.88|1002.38|1013.64|1003.14|1013.75|1003.25|1012.88|1002.38|10
1653913930000|2022-05-30 12:32:10|1013.72|1003.22|1014.81|1004.31|1014.9|1004.4|1013.69|1003.19|33
1653913940000|2022-05-30 12:32:20|1014.85|1004.35|1013.65|1003.15|1015.02|1004.52|1013.65|1003.15|23
1653913950000|2022-05-30 12:32:30|1014.1|1003.6|1012.34|1001.84|1014.1|1003.6|1012.25|1001.75|36
1653913960000|2022-05-30 12:32:40|1012.58|1002.08|1012.35|1001.85|1013.04|1002.54|1012.26|1001.76|34
1653913970000|2022-05-30 12:32:50|1012.28|1001.78|1011.92|1001.42|1012.28|1001.78|1011.27|1000.77|30
1653913980000|2022-05-30 12:33:00|1011.79|1001.29|1010.83|1000.33|1012.07|1001.57|1010.6|1000.1|32
1653913990000|2022-05-30 12:33:10|1010.81|1000.31|1009.77|999.27|1010.98|1000.48|1009.77|999.27|21
1653914000000|2022-05-30 12:33:20|1009.85|999.35|1009.26|998.76|1009.85|999.35|1009.26|998.76|23
1653914010000|2022-05-30 12:33:30|1009.25|998.75|1008.26|997.76|1009.25|998.75|1007.76|997.26|16
1653914020000|2022-05-30 12:33:40|1008.29|997.79|1008.03|997.53|1008.53|998.03|1007.73|997.23|30
1653914030000|2022-05-30 12:33:50|1008.51|998.01|1009.08|998.58|1009.1|998.6|1008.51|998.01|26
1653914040000|2022-05-30 12:34:00|1009.1|998.6|1007.93|997.43|1009.1|998.6|1007.93|997.43|23
1653914050000|2022-05-30 12:34:10|1007.91|997.41|1007.96|997.46|1008.31|997.81|1007.43|996.93|21
1653914060000|2022-05-30 12:34:20|1007.98|997.48|1010.28|999.78|1010.28|999.78|1007.98|997.48|27
1653914070000|2022-05-30 12:34:30|1010.26|999.76|1010.2|999.7|1011.1|1000.6|1010.03|999.53|19
1653914080000|2022-05-30 12:34:40|1010.33|999.83|1011.97|1001.47|1011.97|1001.47|1010.28|999.78|28
1653914090000|2022-05-30 12:34:50|1012.02|1001.52|1012.71|1002.21|1012.8|1002.3|1012|1001.5|29
1653914100000|2022-05-30 12:35:00|1012.72|1002.22|1014.06|1003.56|1014.06|1003.56|1012.72|1002.22|31
1653914110000|2022-05-30 12:35:10|1014.36|1003.86|1013.9|1003.4|1014.67|1004.17|1013.89|1003.39|26
1653914120000|2022-05-30 12:35:20|1013.75|1003.25|1013.81|1003.31|1014.07|1003.57|1013.62|1003.12|31
1653914130000|2022-05-30 12:35:30|1013.58|1003.08|1013.79|1003.29|1013.82|1003.32|1013.35|1002.85|25
1653914140000|2022-05-30 12:35:40|1013.8|1003.3|1013.04|1002.54|1013.97|1003.47|1013.04|1002.54|19
1653914150000|2022-05-30 12:35:50|1013.03|1002.53|1013.62|1003.12|1013.75|1003.25|1012.94|1002.44|22
1653914160000|2022-05-30 12:36:00|1013.65|1003.15|1014|1003.5|1014|1003.5|1013.65|1003.15|15
1653914170000|2022-05-30 12:36:10|1014.02|1003.52|1014.67|1004.17|1014.67|1004.17|1014.02|1003.52|7
1653914180000|2022-05-30 12:36:20|1014.71|1004.21|1014.91|1004.41|1014.91|1004.41|1014.51|1004.01|16
1653914190000|2022-05-30 12:36:30|1014.92|1004.42|1014.38|1003.88|1014.93|1004.43|1014.11|1003.61|33
1653914200000|2022-05-30 12:36:40|1014.4|1003.9|1014.52|1004.02|1014.61|1004.11|1014.39|1003.89|10
1653914210000|2022-05-30 12:36:50|1014.53|1004.03|1014.6|1004.1|1014.6|1004.1|1014.32|1003.82|13
1653914220000|2022-05-30 12:37:00|1014.59|1004.09|1014.62|1004.12|1014.66|1004.16|1014.38|1003.88|18
1653914230000|2022-05-30 12:37:10|1014.98|1004.48|1015.83|1005.33|1015.96|1005.46|1014.98|1004.48|27
1653914240000|2022-05-30 12:37:20|1015.84|1005.34|1016.29|1005.79|1016.6|1006.1|1015.84|1005.34|14
1653914250000|2022-05-30 12:37:30|1016.36|1005.86|1016.51|1006.01|1016.56|1006.06|1016.25|1005.75|14
1653914260000|2022-05-30 12:37:40|1016.15|1005.65|1016.81|1006.31|1016.92|1006.42|1016.1|1005.6|18
1653914270000|2022-05-30 12:37:50|1016.92|1006.42|1016.86|1006.36|1017.01|1006.51|1016.81|1006.31|7
1653914280000|2022-05-30 12:38:00|1016.97|1006.47|1017.72|1007.22|1017.72|1007.22|1016.97|1006.47|8
1653914300000|2022-05-30 12:38:20|1017.73|1007.23|1017.79|1007.29|1017.79|1007.29|1017.73|1007.23|2
1653914310000|2022-05-30 12:38:30|1017.85|1007.35|1017.84|1007.34|1018.43|1007.93|1017.81|1007.31|8
1653914320000|2022-05-30 12:38:40|1017.82|1007.32|1016.91|1006.41|1017.91|1007.41|1016.88|1006.38|8
1653914330000|2022-05-30 12:38:50|1016.94|1006.44|1017.83|1007.33|1018.05|1007.55|1016.93|1006.43|16
1653914340000|2022-05-30 12:39:00|1017.85|1007.35|1018.06|1007.56|1018.06|1007.56|1017.76|1007.26|19
1653914350000|2022-05-30 12:39:10|1018.07|1007.57|1018.48|1007.98|1018.53|1008.03|1018.01|1007.51|19
1653914360000|2022-05-30 12:39:20|1018.49|1007.99|1018.83|1008.33|1019.09|1008.59|1018.12|1007.62|20
1653914370000|2022-05-30 12:39:30|1018.84|1008.34|1019.04|1008.54|1019.43|1008.93|1018.84|1008.34|25
1653914380000|2022-05-30 12:39:40|1019|1008.5|1018.86|1008.36|1019.31|1008.81|1018.83|1008.33|17
1653914390000|2022-05-30 12:39:50|1018.94|1008.44|1018.87|1008.37|1019.09|1008.59|1018.8|1008.3|13
1653914400000|2022-05-30 12:40:00|1018.88|1008.38|1018.95|1008.45|1020.59|1010.09|1018.83|1008.33|26
1653914410000|2022-05-30 12:40:10|1018.93|1008.43|1018.19|1007.69|1018.93|1008.43|1018.12|1007.62|11
1653914420000|2022-05-30 12:40:20|1018.21|1007.71|1018.1|1007.6|1018.33|1007.83|1018.01|1007.51|17
1653914430000|2022-05-30 12:40:30|1017.85|1007.35|1018.15|1007.65|1018.15|1007.65|1017.85|1007.35|6
1653914440000|2022-05-30 12:40:40|1018|1007.5|1017.9|1007.4|1018.15|1007.65|1017.9|1007.4|5
1653914460000|2022-05-30 12:41:00|1018.13|1007.63|1018.8|1008.3|1018.8|1008.3|1018.13|1007.63|16
1653914470000|2022-05-30 12:41:10|1018.81|1008.31|1018.82|1008.32|1018.87|1008.37|1018.75|1008.25|14
1653914480000|2022-05-30 12:41:20|1018.77|1008.27|1018.9|1008.4|1019.12|1008.62|1018.75|1008.25|23
1653914490000|2022-05-30 12:41:30|1018.86|1008.36|1019.41|1008.91|1019.43|1008.93|1018.76|1008.26|11
1653914500000|2022-05-30 12:41:40|1019.43|1008.93|1018.93|1008.43|1019.43|1008.93|1018.92|1008.42|3
1653914510000|2022-05-30 12:41:50|1018.89|1008.39|1018.82|1008.32|1018.89|1008.39|1018.82|1008.32|5
1653914520000|2022-05-30 12:42:00|1018.88|1008.38|1018.74|1008.24|1018.88|1008.38|1018.48|1007.98|18
1653914530000|2022-05-30 12:42:10|1018.53|1008.03|1018.27|1007.77|1018.53|1008.03|1018.03|1007.53|15
1653914540000|2022-05-30 12:42:20|1018.3|1007.8|1018.24|1007.74|1018.56|1008.06|1018.02|1007.52|14
1653914550000|2022-05-30 12:42:30|1018.21|1007.71|1018.04|1007.54|1018.37|1007.87|1018.04|1007.54|13
1653914560000|2022-05-30 12:42:40|1018.07|1007.57|1017.35|1006.85|1018.07|1007.57|1017.33|1006.83|23
1653914570000|2022-05-30 12:42:50|1017.45|1006.95|1016.85|1006.35|1017.45|1006.95|1016.85|1006.35|19
1653914580000|2022-05-30 12:43:00|1017.35|1006.85|1017.05|1006.55|1017.35|1006.85|1017.05|1006.55|5
1653914590000|2022-05-30 12:43:10|1017.3|1006.8|1017.3|1006.8|1017.3|1006.8|1017.3|1006.8|1
1653914600000|2022-05-30 12:43:20|1017.55|1007.05|1017.4|1006.9|1017.55|1007.05|1017.4|1006.9|5
1653914620000|2022-05-30 12:43:40|1017.35|1006.85|1016.8|1006.3|1017.35|1006.85|1016.8|1006.3|8
1653914630000|2022-05-30 12:43:50|1016.9|1006.4|1016.86|1006.36|1017.3|1006.8|1016.75|1006.25|6
1653914640000|2022-05-30 12:44:00|1016.75|1006.25|1016.34|1005.84|1016.86|1006.36|1016.34|1005.84|4
1653914650000|2022-05-30 12:44:10|1016.31|1005.81|1016.3|1005.8|1016.31|1005.81|1016.3|1005.8|2
1653914660000|2022-05-30 12:44:20|1016.31|1005.81|1016.3|1005.8|1016.31|1005.81|1016.3|1005.8|4
1653914670000|2022-05-30 12:44:30|1016.26|1005.76|1014.91|1004.41|1016.26|1005.76|1014.83|1004.33|16
1653914680000|2022-05-30 12:44:40|1015.06|1004.56|1014.83|1004.33|1015.06|1004.56|1014.83|1004.33|11
1653914690000|2022-05-30 12:44:50|1014.84|1004.34|1015.92|1005.42|1016|1005.5|1014.83|1004.33|22
1653914700000|2022-05-30 12:45:00|1015.9|1005.4|1015.03|1004.53|1015.9|1005.4|1014.83|1004.33|14
1653914710000|2022-05-30 12:45:10|1015|1004.5|1015.68|1005.18|1015.68|1005.18|1014.88|1004.38|14
1653914720000|2022-05-30 12:45:20|1015.66|1005.16|1015.79|1005.29|1015.83|1005.33|1015.24|1004.74|26
1653914730000|2022-05-30 12:45:30|1015.78|1005.28|1015.59|1005.09|1015.94|1005.44|1015.29|1004.79|25
1653914740000|2022-05-30 12:45:40|1015.68|1005.18|1015.91|1005.41|1015.91|1005.41|1015.68|1005.18|16
1653914750000|2022-05-30 12:45:50|1015.9|1005.4|1015.82|1005.32|1016.01|1005.51|1015.82|1005.32|14
1653914760000|2022-05-30 12:46:00|1015.8|1005.3|1016.11|1005.61|1016.18|1005.68|1015.8|1005.3|16
1653914770000|2022-05-30 12:46:10|1016.15|1005.65|1017.01|1006.51|1017.01|1006.51|1015.94|1005.44|26
1653914780000|2022-05-30 12:46:20|1017.09|1006.59|1016.96|1006.46|1017.11|1006.61|1016.84|1006.34|15
1653914790000|2022-05-30 12:46:30|1016.87|1006.37|1017.45|1006.95|1018|1007.5|1016.75|1006.25|26
1653914800000|2022-05-30 12:46:40|1017.89|1007.39|1018.6|1008.1|1018.85|1008.35|1017.75|1007.25|27
1653914810000|2022-05-30 12:46:50|1018.62|1008.12|1018.77|1008.27|1018.77|1008.27|1018.62|1008.12|9
1653914830000|2022-05-30 12:47:10|1018.79|1008.29|1017.82|1007.32|1018.79|1008.29|1017.81|1007.31|14
1653914840000|2022-05-30 12:47:20|1017.83|1007.33|1017.8|1007.3|1017.93|1007.43|1017.75|1007.25|16
1653914850000|2022-05-30 12:47:30|1017.81|1007.31|1017.86|1007.36|1018.15|1007.65|1017.81|1007.31|15
1653914860000|2022-05-30 12:47:40|1017.87|1007.37|1017.34|1006.84|1017.89|1007.39|1017.34|1006.84|9
1653914870000|2022-05-30 12:47:50|1017.35|1006.85|1017.83|1007.33|1017.83|1007.33|1017.35|1006.85|10
1653914880000|2022-05-30 12:48:00|1017.81|1007.31|1017.71|1007.21|1018.38|1007.88|1017.64|1007.14|19
1653914890000|2022-05-30 12:48:10|1017.64|1007.14|1017.14|1006.64|1017.68|1007.18|1017.14|1006.64|10
1653914900000|2022-05-30 12:48:20|1017.17|1006.67|1017.7|1007.2|1017.72|1007.22|1017.17|1006.67|12
1653914910000|2022-05-30 12:48:30|1017.71|1007.21|1017.82|1007.32|1017.83|1007.33|1017.71|1007.21|6
1653914920000|2022-05-30 12:48:40|1018.32|1007.82|1017.82|1007.32|1018.37|1007.87|1017.82|1007.32|6
1653914940000|2022-05-30 12:49:00|1017.84|1007.34|1017.91|1007.41|1017.91|1007.41|1017.75|1007.25|6
1653914950000|2022-05-30 12:49:10|1017.82|1007.32|1017.65|1007.15|1017.82|1007.32|1017.65|1007.15|4
1653914960000|2022-05-30 12:49:20|1017.75|1007.25|1017.76|1007.26|1017.83|1007.33|1017.75|1007.25|8
1653914970000|2022-05-30 12:49:30|1017.78|1007.28|1018.43|1007.93|1018.43|1007.93|1017.78|1007.28|13
1653914980000|2022-05-30 12:49:40|1018.39|1007.89|1017.99|1007.49|1018.39|1007.89|1017.85|1007.35|17
1653914990000|2022-05-30 12:49:50|1017.96|1007.46|1017.96|1007.46|1017.97|1007.47|1017.88|1007.38|7
1653915000000|2022-05-30 12:50:00|1017.97|1007.47|1018.58|1008.08|1018.8|1008.3|1017.97|1007.47|19
1653915010000|2022-05-30 12:50:10|1018.56|1008.06|1018.62|1008.12|1018.72|1008.22|1018.56|1008.06|13
1653915020000|2022-05-30 12:50:20|1018.66|1008.16|1018.81|1008.31|1018.81|1008.31|1018.46|1007.96|9
1653915030000|2022-05-30 12:50:30|1018.83|1008.33|1018.97|1008.47|1019.02|1008.52|1018.78|1008.28|19
1653915040000|2022-05-30 12:50:40|1019.07|1008.57|1019.75|1009.25|1019.89|1009.39|1019.03|1008.53|20
1653915050000|2022-05-30 12:50:50|1019.85|1009.35|1019.8|1009.3|1020|1009.5|1019.76|1009.26|14
1653915060000|2022-05-30 12:51:00|1020.75|1010.25|1020.75|1010.25|1020.75|1010.25|1020.56|1010.06|9
1653915070000|2022-05-30 12:51:10|1020.56|1010.06|1020.87|1010.37|1020.89|1010.39|1020.25|1009.75|20
1653915080000|2022-05-30 12:51:20|1020.89|1010.39|1021.69|1011.19|1021.69|1011.19|1020.89|1010.39|10
1653915090000|2022-05-30 12:51:30|1021.59|1011.09|1021.6|1011.1|1021.69|1011.19|1021.59|1011.09|6
1653915100000|2022-05-30 12:51:40|1021.78|1011.28|1022.51|1012.01|1022.51|1012.01|1021.75|1011.25|16
1653915110000|2022-05-30 12:51:50|1022.54|1012.04|1022.52|1012.02|1022.57|1012.07|1022.4|1011.9|10
1653915120000|2022-05-30 12:52:00|1022.83|1012.33|1023.05|1012.55|1023.05|1012.55|1022.68|1012.18|6
1653915130000|2022-05-30 12:52:10|1022.86|1012.36|1023.3|1012.8|1023.75|1013.25|1022.86|1012.36|7
1653915140000|2022-05-30 12:52:20|1023.5|1013|1023.65|1013.15|1023.75|1013.25|1023.3|1012.8|10
1653915150000|2022-05-30 12:52:30|1022.94|1012.44|1023.5|1013|1023.75|1013.25|1022.94|1012.44|7
1653915160000|2022-05-30 12:52:40|1023.51|1013.01|1023.66|1013.16|1023.66|1013.16|1023.51|1013.01|10
1653915170000|2022-05-30 12:52:50|1023.67|1013.17|1023.62|1013.12|1023.67|1013.17|1023.62|1013.12|3
1653915180000|2022-05-30 12:53:00|1023.65|1013.15|1023.66|1013.16|1023.75|1013.25|1023.64|1013.14|5
1653915190000|2022-05-30 12:53:10|1023.68|1013.18|1023.68|1013.18|1023.69|1013.19|1023.68|1013.18|3
1653915200000|2022-05-30 12:53:20|1023.69|1013.19|1023.68|1013.18|1023.69|1013.19|1023.68|1013.18|2
1653915210000|2022-05-30 12:53:30|1023.69|1013.19|1023.64|1013.14|1023.69|1013.19|1023.57|1013.07|4
1653915220000|2022-05-30 12:53:40|1023.66|1013.16|1023.67|1013.17|1023.75|1013.25|1023.37|1012.87|17
1653915230000|2022-05-30 12:53:50|1023.68|1013.18|1023.8|1013.3|1024.5|1014|1023.68|1013.18|11
1653915240000|2022-05-30 12:54:00|1024.3|1013.8|1024.59|1014.09|1024.59|1014.09|1023.8|1013.3|8
1653915250000|2022-05-30 12:54:10|1024.54|1014.04|1026.92|1016.42|1026.92|1016.42|1024.14|1013.64|32
1653915260000|2022-05-30 12:54:20|1026.97|1016.47|1026.84|1016.34|1028.48|1017.98|1026.82|1016.32|34
1653915270000|2022-05-30 12:54:30|1026.74|1016.24|1025.95|1015.45|1027.1|1016.6|1025.95|1015.45|23
1653915280000|2022-05-30 12:54:40|1025.91|1015.41|1026.06|1015.56|1026.08|1015.58|1025.76|1015.26|20
1653915290000|2022-05-30 12:54:50|1026.17|1015.67|1025.85|1015.35|1026.17|1015.67|1025.26|1014.76|19
1653915300000|2022-05-30 12:55:00|1025.4|1014.9|1024.82|1014.32|1025.4|1014.9|1024.82|1014.32|23
1653915310000|2022-05-30 12:55:10|1024.81|1014.31|1024.85|1014.35|1025.07|1014.57|1024.33|1013.83|20
1653915320000|2022-05-30 12:55:20|1024.86|1014.36|1025.1|1014.6|1025.11|1014.61|1024.85|1014.35|6
1653915330000|2022-05-30 12:55:30|1025.11|1014.61|1024.11|1013.61|1025.11|1014.61|1024.11|1013.61|13
1653915340000|2022-05-30 12:55:40|1024.08|1013.58|1023.85|1013.35|1024.08|1013.58|1023.76|1013.26|16
1653915350000|2022-05-30 12:55:50|1023.78|1013.28|1023.75|1013.25|1023.9|1013.4|1023.71|1013.21|24
1653915360000|2022-05-30 12:56:00|1023.87|1013.37|1023.9|1013.4|1024.37|1013.87|1023.83|1013.33|24
1653915370000|2022-05-30 12:56:10|1024.09|1013.59|1023.82|1013.32|1024.15|1013.65|1023.75|1013.25|25
1653915380000|2022-05-30 12:56:20|1023.81|1013.31|1022.89|1012.39|1023.81|1013.31|1022.89|1012.39|15
1653915390000|2022-05-30 12:56:30|1022.79|1012.29|1023.14|1012.64|1023.14|1012.64|1022.79|1012.29|8
1653915400000|2022-05-30 12:56:40|1023.04|1012.54|1022.95|1012.45|1023.37|1012.87|1022.5|1012|8
1653915410000|2022-05-30 12:56:50|1023.37|1012.87|1022.9|1012.4|1023.37|1012.87|1022.89|1012.39|13
1653915420000|2022-05-30 12:57:00|1022.91|1012.41|1023.75|1013.25|1023.76|1013.26|1022.91|1012.41|24
1653915430000|2022-05-30 12:57:10|1023.7|1013.2|1023.6|1013.1|1023.75|1013.25|1023.39|1012.89|15
1653915440000|2022-05-30 12:57:20|1023.3|1012.8|1023.75|1013.25|1023.75|1013.25|1023.3|1012.8|10
1653915460000|2022-05-30 12:57:40|1023.44|1012.94|1023.42|1012.92|1023.49|1012.99|1023.4|1012.9|7
1653915470000|2022-05-30 12:57:50|1022.92|1012.42|1023.07|1012.57|1023.07|1012.57|1022.92|1012.42|4
1653915480000|2022-05-30 12:58:00|1023.04|1012.54|1022.98|1012.48|1023.52|1013.02|1022.98|1012.48|12
1653915490000|2022-05-30 12:58:10|1023.09|1012.59|1022.98|1012.48|1023.1|1012.6|1022.98|1012.48|4
1653915500000|2022-05-30 12:58:20|1023.05|1012.55|1023.59|1013.09|1023.66|1013.16|1022.98|1012.48|12
1653915510000|2022-05-30 12:58:30|1023.46|1012.96|1022.79|1012.29|1023.61|1013.11|1022.77|1012.27|18
1653915520000|2022-05-30 12:58:40|1023.33|1012.83|1023.72|1013.22|1023.72|1013.22|1023.33|1012.83|9
1653915530000|2022-05-30 12:58:50|1024.22|1013.72|1023.4|1012.9|1024.28|1013.78|1023.4|1012.9|9
1653915540000|2022-05-30 12:59:00|1023.37|1012.87|1023.67|1013.17|1023.72|1013.22|1023.36|1012.86|14
1653915550000|2022-05-30 12:59:10|1023.75|1013.25|1023.68|1013.18|1023.75|1013.25|1023.48|1012.98|20
1653915560000|2022-05-30 12:59:20|1023.66|1013.16|1023.57|1013.07|1023.67|1013.17|1023.52|1013.02|11
1653915570000|2022-05-30 12:59:30|1023.67|1013.17|1023.67|1013.17|1023.67|1013.17|1022.98|1012.48|11
1653915580000|2022-05-30 12:59:40|1023.69|1013.19|1023.67|1013.17|1023.72|1013.22|1023.58|1013.08|5
1653915590000|2022-05-30 12:59:50|1023.63|1013.13|1023.52|1013.02|1023.75|1013.25|1023|1012.5|16
1653915600000|2022-05-30 13:00:00|1023.67|1013.17|1023.72|1013.22|1023.72|1013.22|1023.5|1013|9
1653915620000|2022-05-30 13:00:20|1023.68|1013.18|1023.72|1013.22|1023.75|1013.25|1023.66|1013.16|13
1653915630000|2022-05-30 13:00:30|1023.75|1013.25|1023.68|1013.18|1023.8|1013.3|1023.57|1013.07|24
1653915640000|2022-05-30 13:00:40|1023.67|1013.17|1023.72|1013.22|1023.72|1013.22|1023.54|1013.04|11
1653915670000|2022-05-30 13:01:10|1023.85|1013.35|1023.96|1013.46|1024.05|1013.55|1023.85|1013.35|8
1653915680000|2022-05-30 13:01:20|1024.65|1014.15|1024.69|1014.19|1024.71|1014.21|1024.65|1014.15|11
1653915690000|2022-05-30 13:01:30|1024.7|1014.2|1026.25|1015.75|1026.25|1015.75|1024.69|1014.19|10
1653915700000|2022-05-30 13:01:40|1026.18|1015.68|1027.1|1016.6|1027.41|1016.91|1026.06|1015.56|31
1653915710000|2022-05-30 13:01:50|1027.05|1016.55|1026.87|1016.37|1027.51|1017.01|1026.87|1016.37|16
1653915720000|2022-05-30 13:02:00|1026.92|1016.42|1026.97|1016.47|1027.56|1017.06|1026.87|1016.37|16
1653915730000|2022-05-30 13:02:10|1026.99|1016.49|1027.53|1017.03|1027.53|1017.03|1026.97|1016.47|12
1653915740000|2022-05-30 13:02:20|1027.5|1017|1027.76|1017.26|1027.76|1017.26|1027.5|1017|10
1653915750000|2022-05-30 13:02:30|1027.87|1017.37|1027.76|1017.26|1027.87|1017.37|1027.76|1017.26|2
1653915770000|2022-05-30 13:02:50|1028.26|1017.76|1028.26|1017.76|1028.26|1017.76|1027.76|1017.26|3
1653915780000|2022-05-30 13:03:00|1027.76|1017.26|1027.64|1017.14|1027.76|1017.26|1027.47|1016.97|12
1653915790000|2022-05-30 13:03:10|1027.49|1016.99|1027.64|1017.14|1027.72|1017.22|1027.47|1016.97|19
1653915800000|2022-05-30 13:03:20|1026.99|1016.49|1026.77|1016.27|1027.12|1016.62|1026.76|1016.26|14
1653915810000|2022-05-30 13:03:30|1026.76|1016.26|1026.75|1016.25|1026.76|1016.26|1026.33|1015.83|4
1653915830000|2022-05-30 13:03:50|1026.33|1015.83|1026.5|1016|1026.5|1016|1026.33|1015.83|2
1653915840000|2022-05-30 13:04:00|1026.25|1015.75|1024.92|1014.42|1026.3|1015.8|1024.9|1014.4|16
1653915850000|2022-05-30 13:04:10|1024.83|1014.33|1025.53|1015.03|1025.53|1015.03|1024.83|1014.33|9
1653915860000|2022-05-30 13:04:20|1025.03|1014.53|1025.03|1014.53|1025.03|1014.53|1025.03|1014.53|1
1653915870000|2022-05-30 13:04:30|1025.08|1014.58|1025.03|1014.53|1025.08|1014.58|1025.03|1014.53|2
1653915880000|2022-05-30 13:04:40|1024.92|1014.42|1025.1|1014.6|1025.62|1015.12|1024.74|1014.24|24
1653915890000|2022-05-30 13:04:50|1025.15|1014.65|1024.92|1014.42|1025.46|1014.96|1024.75|1014.25|12
1653915900000|2022-05-30 13:05:00|1024.93|1014.43|1025|1014.5|1025.03|1014.53|1024.93|1014.43|8
1653915910000|2022-05-30 13:05:10|1024.97|1014.47|1024.99|1014.49|1024.99|1014.49|1024.97|1014.47|2
1653915920000|2022-05-30 13:05:20|1024.97|1014.47|1024.98|1014.48|1024.98|1014.48|1024.97|1014.47|2
1653915930000|2022-05-30 13:05:30|1024.97|1014.47|1025.78|1015.28|1025.78|1015.28|1024.86|1014.36|10
1653915940000|2022-05-30 13:05:40|1025.77|1015.27|1025.76|1015.26|1025.77|1015.27|1025.76|1015.26|2
1653915950000|2022-05-30 13:05:50|1025.77|1015.27|1025.63|1015.13|1025.86|1015.36|1025.18|1014.68|14
1653915960000|2022-05-30 13:06:00|1025.19|1014.69|1025.76|1015.26|1025.76|1015.26|1025.19|1014.69|7
1653915970000|2022-05-30 13:06:10|1025.77|1015.27|1025.6|1015.1|1025.84|1015.34|1025.01|1014.51|15
1653915980000|2022-05-30 13:06:20|1025.55|1015.05|1025.28|1014.78|1025.57|1015.07|1025.08|1014.58|8
1653915990000|2022-05-30 13:06:30|1025.33|1014.83|1025.13|1014.63|1025.33|1014.83|1025.03|1014.53|14
1653916000000|2022-05-30 13:06:40|1025.03|1014.53|1024.86|1014.36|1025.1|1014.6|1024.83|1014.33|14
1653916010000|2022-05-30 13:06:50|1024.92|1014.42|1024.92|1014.42|1025.46|1014.96|1024.75|1014.25|10
1653916030000|2022-05-30 13:07:10|1024.86|1014.36|1024.29|1013.79|1024.86|1014.36|1024.29|1013.79|8
1653916040000|2022-05-30 13:07:20|1024.75|1014.25|1023.69|1013.19|1024.75|1014.25|1023.69|1013.19|17
1653916050000|2022-05-30 13:07:30|1023.84|1013.34|1023.98|1013.48|1023.98|1013.48|1023.71|1013.21|20
1653916060000|2022-05-30 13:07:40|1023.95|1013.45|1024.21|1013.71|1024.64|1014.14|1023.95|1013.45|13
1653916070000|2022-05-30 13:07:50|1024.2|1013.7|1024.61|1014.11|1024.74|1014.24|1024.2|1013.7|19
1653916080000|2022-05-30 13:08:00|1024.64|1014.14|1024.37|1013.87|1024.92|1014.42|1024.19|1013.69|21
1653916090000|2022-05-30 13:08:10|1024.19|1013.69|1024.87|1014.37|1024.87|1014.37|1024.16|1013.66|17
1653916100000|2022-05-30 13:08:20|1024.88|1014.38|1024.56|1014.06|1025.01|1014.51|1024.54|1014.04|22
1653916110000|2022-05-30 13:08:30|1024.82|1014.32|1024.91|1014.41|1024.93|1014.43|1024.56|1014.06|20
1653916120000|2022-05-30 13:08:40|1024.89|1014.39|1024.9|1014.4|1024.9|1014.4|1024.89|1014.39|2
1653916130000|2022-05-30 13:08:50|1024.89|1014.39|1025.04|1014.54|1025.04|1014.54|1024.89|1014.39|7
1653916140000|2022-05-30 13:09:00|1024.9|1014.4|1024.86|1014.36|1025.04|1014.54|1024.18|1013.68|21
1653916150000|2022-05-30 13:09:10|1024.69|1014.19|1025.03|1014.53|1025.06|1014.56|1024.69|1014.19|12
1653916160000|2022-05-30 13:09:20|1025.04|1014.54|1025.03|1014.53|1025.14|1014.64|1025.03|1014.53|7
1653916170000|2022-05-30 13:09:30|1024.92|1014.42|1024.51|1014.01|1024.92|1014.42|1024.41|1013.91|26
1653916180000|2022-05-30 13:09:40|1024.68|1014.18|1024.18|1013.68|1024.69|1014.19|1024.18|1013.68|17
1653916190000|2022-05-30 13:09:50|1024.1|1013.6|1024.16|1013.66|1024.67|1014.17|1024.1|1013.6|19
1653916200000|2022-05-30 13:10:00|1024.23|1013.73|1023.93|1013.43|1024.26|1013.76|1023.78|1013.28|18
1653916210000|2022-05-30 13:10:10|1024.05|1013.55|1023.81|1013.31|1024.05|1013.55|1023.75|1013.25|7
1653916220000|2022-05-30 13:10:20|1023.79|1013.29|1023.35|1012.85|1023.79|1013.29|1023.35|1012.85|3
1653916230000|2022-05-30 13:10:30|1023.25|1012.75|1023.19|1012.69|1023.25|1012.75|1023.19|1012.69|2
1653916240000|2022-05-30 13:10:40|1022.58|1012.08|1022.95|1012.45|1022.95|1012.45|1022.52|1012.02|6
1653916250000|2022-05-30 13:10:50|1022.93|1012.43|1022.87|1012.37|1022.93|1012.43|1022.87|1012.37|3
1653916260000|2022-05-30 13:11:00|1022.75|1012.25|1022.91|1012.41|1023.1|1012.6|1022.32|1011.82|19
1653916270000|2022-05-30 13:11:10|1021.95|1011.45|1022.59|1012.09|1022.77|1012.27|1021.95|1011.45|14
1653916280000|2022-05-30 13:11:20|1022.81|1012.31|1022.85|1012.35|1023.11|1012.61|1022.58|1012.08|18
1653916290000|2022-05-30 13:11:30|1022.88|1012.38|1022.78|1012.28|1023.03|1012.53|1022.78|1012.28|8
1653916300000|2022-05-30 13:11:40|1022.88|1012.38|1022.82|1012.32|1022.98|1012.48|1022.8|1012.3|17
1653916310000|2022-05-30 13:11:50|1022.98|1012.48|1022.98|1012.48|1022.98|1012.48|1022.78|1012.28|21
1653916320000|2022-05-30 13:12:00|1022.86|1012.36|1022.89|1012.39|1022.98|1012.48|1022.86|1012.36|12
1653916330000|2022-05-30 13:12:10|1022.7|1012.2|1022.83|1012.33|1022.89|1012.39|1022.55|1012.05|6
1653916340000|2022-05-30 13:12:20|1022.71|1012.21|1022.35|1011.85|1022.73|1012.23|1021.83|1011.33|22
1653916350000|2022-05-30 13:12:30|1021.83|1011.33|1021.78|1011.28|1022.35|1011.85|1021.6|1011.1|14
1653916360000|2022-05-30 13:12:40|1021.72|1011.22|1020.89|1010.39|1021.78|1011.28|1020.89|1010.39|22
1653916370000|2022-05-30 13:12:50|1021.03|1010.53|1020.75|1010.25|1021.03|1010.53|1020.75|1010.25|17
1653916380000|2022-05-30 13:13:00|1020.5|1010|1020.31|1009.81|1021.05|1010.55|1020.31|1009.81|16
1653916390000|2022-05-30 13:13:10|1020.41|1009.91|1020.32|1009.82|1020.41|1009.91|1020.31|1009.81|6
1653916400000|2022-05-30 13:13:20|1020.31|1009.81|1020.3|1009.8|1020.31|1009.81|1020.3|1009.8|2
1653916410000|2022-05-30 13:13:30|1020.26|1009.76|1020.77|1010.27|1020.77|1010.27|1019.64|1009.14|15
1653916420000|2022-05-30 13:13:40|1021.27|1010.77|1021.51|1011.01|1021.51|1011.01|1021.27|1010.77|12
1653916430000|2022-05-30 13:13:50|1021.5|1011|1021.47|1010.97|1021.5|1011|1021.47|1010.97|2
1653916440000|2022-05-30 13:14:00|1021.37|1010.87|1020.84|1010.34|1021.39|1010.89|1020.6|1010.1|16
1653916450000|2022-05-30 13:14:10|1021.2|1010.7|1020.45|1009.95|1021.2|1010.7|1020.34|1009.84|24
1653916460000|2022-05-30 13:14:20|1020.2|1009.7|1020.6|1010.1|1020.7|1010.2|1020.2|1009.7|4
1653916490000|2022-05-30 13:14:50|1020.44|1009.94|1020.32|1009.82|1020.44|1009.94|1020.32|1009.82|5
1653916500000|2022-05-30 13:15:00|1020.4|1009.9|1020.35|1009.85|1020.4|1009.9|1020.3|1009.8|8
1653916510000|2022-05-30 13:15:10|1020.68|1010.18|1020.77|1010.27|1020.8|1010.3|1020.4|1009.9|19
1653916520000|2022-05-30 13:15:20|1020.79|1010.29|1020.88|1010.38|1021.16|1010.66|1020.79|1010.29|10
1653916530000|2022-05-30 13:15:30|1020.91|1010.41|1020.87|1010.37|1020.94|1010.44|1020.87|1010.37|11
1653916540000|2022-05-30 13:15:40|1021.26|1010.76|1021.14|1010.64|1021.34|1010.84|1021.03|1010.53|11
1653916550000|2022-05-30 13:15:50|1021.35|1010.85|1020.94|1010.44|1021.44|1010.94|1020.87|1010.37|16
1653916560000|2022-05-30 13:16:00|1020.95|1010.45|1021.06|1010.56|1021.24|1010.74|1020.95|1010.45|25
1653916570000|2022-05-30 13:16:10|1021.07|1010.57|1020.95|1010.45|1021.09|1010.59|1020.93|1010.43|7
1653916580000|2022-05-30 13:16:20|1020.96|1010.46|1021.7|1011.2|1021.7|1011.2|1020.93|1010.43|12
1653916590000|2022-05-30 13:16:30|1022.26|1011.76|1022.55|1012.05|1022.55|1012.05|1021.76|1011.26|16
1653916600000|2022-05-30 13:16:40|1022.58|1012.08|1021.88|1011.38|1022.68|1012.18|1021.85|1011.35|18
1653916610000|2022-05-30 13:16:50|1021.87|1011.37|1022.18|1011.68|1022.31|1011.81|1021.87|1011.37|20
1653916620000|2022-05-30 13:17:00|1022.19|1011.69|1022.48|1011.98|1022.72|1012.22|1022.19|1011.69|16
1653916630000|2022-05-30 13:17:10|1022.72|1012.22|1022.74|1012.24|1022.74|1012.24|1022.35|1011.85|6
1653916640000|2022-05-30 13:17:20|1022.37|1011.87|1022.82|1012.32|1022.82|1012.32|1022.37|1011.87|7
1653916650000|2022-05-30 13:17:30|1023.32|1012.82|1023.32|1012.82|1023.32|1012.82|1023.32|1012.82|1
1653916660000|2022-05-30 13:17:40|1023.29|1012.79|1023.4|1012.9|1023.4|1012.9|1022.9|1012.4|10
1653916670000|2022-05-30 13:17:50|1023.68|1013.18|1022.82|1012.32|1023.82|1013.32|1022.82|1012.32|21
1653916680000|2022-05-30 13:18:00|1023.01|1012.51|1023.31|1012.81|1023.61|1013.11|1022.83|1012.33|18
1653916690000|2022-05-30 13:18:10|1023.46|1012.96|1023.83|1013.33|1024.12|1013.62|1023.46|1012.96|19
1653916700000|2022-05-30 13:18:20|1023.84|1013.34|1023.84|1013.34|1023.84|1013.34|1023.83|1013.33|5
1653916710000|2022-05-30 13:18:30|1023.83|1013.33|1023.53|1013.03|1023.83|1013.33|1023.52|1013.02|6
1653916720000|2022-05-30 13:18:40|1023.56|1013.06|1023.78|1013.28|1023.91|1013.41|1023.56|1013.06|16
1653916730000|2022-05-30 13:18:50|1023.81|1013.31|1023.55|1013.05|1023.91|1013.41|1023.47|1012.97|15
1653916740000|2022-05-30 13:19:00|1023.42|1012.92|1022.87|1012.37|1023.48|1012.98|1022.87|1012.37|10
1653916750000|2022-05-30 13:19:10|1022.89|1012.39|1022.49|1011.99|1022.89|1012.39|1022.23|1011.73|7
1653916760000|2022-05-30 13:19:20|1022.89|1012.39|1021.45|1010.95|1022.89|1012.39|1021.45|1010.95|21
1653916770000|2022-05-30 13:19:30|1021.4|1010.9|1021.95|1011.45|1021.95|1011.45|1021.4|1010.9|15
1653916780000|2022-05-30 13:19:40|1022.29|1011.79|1021.5|1011|1022.29|1011.79|1021.32|1010.82|25
1653916790000|2022-05-30 13:19:50|1021.75|1011.25|1021.5|1011|1021.75|1011.25|1021.15|1010.65|9
1653916800000|2022-05-30 13:20:00|1021.75|1011.25|1020.93|1010.43|1021.75|1011.25|1020.93|1010.43|2
1653916810000|2022-05-30 13:20:10|1020.94|1010.44|1021.74|1011.24|1021.78|1011.28|1020.94|1010.44|26
1653916820000|2022-05-30 13:20:20|1021.75|1011.25|1022.44|1011.94|1022.5|1012|1021.75|1011.25|13
1653916830000|2022-05-30 13:20:30|1022.5|1012|1022.75|1012.25|1022.8|1012.3|1022.36|1011.86|11
1653916840000|2022-05-30 13:20:40|1022.8|1012.3|1022.77|1012.27|1022.94|1012.44|1022.59|1012.09|23
1653916850000|2022-05-30 13:20:50|1022.78|1012.28|1022.78|1012.28|1022.88|1012.38|1022.73|1012.23|16
1653916860000|2022-05-30 13:21:00|1022.79|1012.29|1022.79|1012.29|1022.91|1012.41|1022.79|1012.29|12
1653916870000|2022-05-30 13:21:10|1022.84|1012.34|1022.73|1012.23|1022.84|1012.34|1022.55|1012.05|18
1653916880000|2022-05-30 13:21:20|1022.66|1012.16|1021.83|1011.33|1022.71|1012.21|1021.8|1011.3|31
1653916890000|2022-05-30 13:21:30|1021.97|1011.47|1022.58|1012.08|1022.58|1012.08|1021.97|1011.47|20
1653916900000|2022-05-30 13:21:40|1022.36|1011.86|1022.79|1012.29|1022.79|1012.29|1022.22|1011.72|14
1653916910000|2022-05-30 13:21:50|1022.76|1012.26|1022.76|1012.26|1022.77|1012.27|1022.76|1012.26|3
1653916920000|2022-05-30 13:22:00|1022.77|1012.27|1022.83|1012.33|1022.84|1012.34|1022.77|1012.27|10
1653916930000|2022-05-30 13:22:10|1022.84|1012.34|1023.5|1013|1023.5|1013|1022.84|1012.34|15
1653916940000|2022-05-30 13:22:20|1023.51|1013.01|1023.72|1013.22|1023.72|1013.22|1023.51|1013.01|8
1653916950000|2022-05-30 13:22:30|1024.22|1013.72|1024.75|1014.25|1024.76|1014.26|1024.22|1013.72|19
1653916960000|2022-05-30 13:22:40|1024.76|1014.26|1024.58|1014.08|1024.82|1014.32|1024.58|1014.08|14
1653916970000|2022-05-30 13:22:50|1024.57|1014.07|1023.97|1013.47|1024.72|1014.22|1023.97|1013.47|11
1653916980000|2022-05-30 13:23:00|1023.96|1013.46|1024.27|1013.77|1024.27|1013.77|1023.95|1013.45|22
1653916990000|2022-05-30 13:23:10|1024.23|1013.73|1023.99|1013.49|1024.26|1013.76|1023.96|1013.46|10
1653917000000|2022-05-30 13:23:20|1024.15|1013.65|1024.75|1014.25|1024.76|1014.26|1024.15|1013.65|9
1653917010000|2022-05-30 13:23:30|1024.31|1013.81|1024.75|1014.25|1024.75|1014.25|1024.15|1013.65|19
1653917020000|2022-05-30 13:23:40|1024.32|1013.82|1024.78|1014.28|1024.78|1014.28|1024.3|1013.8|10
1653917030000|2022-05-30 13:23:50|1024.75|1014.25|1023.52|1013.02|1024.75|1014.25|1023.44|1012.94|15
1653917040000|2022-05-30 13:24:00|1023.46|1012.96|1023.38|1012.88|1023.9|1013.4|1023.34|1012.84|25
1653917050000|2022-05-30 13:24:10|1023.33|1012.83|1022.65|1012.15|1023.33|1012.83|1022.35|1011.85|19
1653917060000|2022-05-30 13:24:20|1022.75|1012.25|1022.75|1012.25|1022.75|1012.25|1022.55|1012.05|4
1653917070000|2022-05-30 13:24:30|1022.49|1011.99|1021.99|1011.49|1022.49|1011.99|1021.91|1011.41|7
1653917080000|2022-05-30 13:24:40|1022|1011.5|1022.56|1012.06|1022.59|1012.09|1022|1011.5|11
1653917090000|2022-05-30 13:24:50|1022.57|1012.07|1022.36|1011.86|1022.63|1012.13|1022.36|1011.86|19
1653917100000|2022-05-30 13:25:00|1022.47|1011.97|1023.1|1012.6|1023.1|1012.6|1022.36|1011.86|20
1653917110000|2022-05-30 13:25:10|1023.05|1012.55|1022.9|1012.4|1023.12|1012.62|1022.9|1012.4|16
1653917120000|2022-05-30 13:25:20|1022.93|1012.43|1022.93|1012.43|1023.12|1012.62|1022.91|1012.41|12
1653917130000|2022-05-30 13:25:30|1022.99|1012.49|1022.99|1012.49|1023.06|1012.56|1022.91|1012.41|4
1653917140000|2022-05-30 13:25:40|1023|1012.5|1023.02|1012.52|1023.06|1012.56|1022.91|1012.41|9
1653917150000|2022-05-30 13:25:50|1022.9|1012.4|1022.85|1012.35|1022.95|1012.45|1022.75|1012.25|15
1653917160000|2022-05-30 13:26:00|1022.78|1012.28|1022.94|1012.44|1023.06|1012.56|1022.78|1012.28|11
1653917170000|2022-05-30 13:26:10|1022.99|1012.49|1022.93|1012.43|1023.15|1012.65|1022.87|1012.37|9
1653917180000|2022-05-30 13:26:20|1023.01|1012.51|1022.57|1012.07|1023.05|1012.55|1022.53|1012.03|9
1653917190000|2022-05-30 13:26:30|1022.41|1011.91|1021.87|1011.37|1022.49|1011.99|1021.87|1011.37|5
1653917200000|2022-05-30 13:26:40|1021.88|1011.38|1021.96|1011.46|1021.98|1011.48|1021.88|1011.38|4
1653917210000|2022-05-30 13:26:50|1021.89|1011.39|1021.89|1011.39|1022.09|1011.59|1021.89|1011.39|9
1653917220000|2022-05-30 13:27:00|1021.94|1011.44|1021.94|1011.44|1021.95|1011.45|1021.94|1011.44|5
1653917240000|2022-05-30 13:27:20|1020.93|1010.43|1021.03|1010.53|1021.24|1010.74|1020.61|1010.11|10
1653917250000|2022-05-30 13:27:30|1020.93|1010.43|1019.63|1009.13|1021.07|1010.57|1019.24|1008.74|28
1653917260000|2022-05-30 13:27:40|1019.58|1009.08|1019.52|1009.02|1019.71|1009.21|1019.36|1008.86|28
1653917270000|2022-05-30 13:27:50|1019.51|1009.01|1019.83|1009.33|1019.96|1009.46|1019.51|1009.01|32
1653917280000|2022-05-30 13:28:00|1019.88|1009.38|1020.44|1009.94|1020.44|1009.94|1019.79|1009.29|9
1653917290000|2022-05-30 13:28:10|1020.45|1009.95|1019.78|1009.28|1020.46|1009.96|1019.75|1009.25|13
1653917300000|2022-05-30 13:28:20|1019.79|1009.29|1019.79|1009.29|1019.81|1009.31|1019.78|1009.28|6
1653917310000|2022-05-30 13:28:30|1019.8|1009.3|1019.78|1009.28|1019.8|1009.3|1019.78|1009.28|4
1653917320000|2022-05-30 13:28:40|1019.79|1009.29|1019.81|1009.31|1019.81|1009.31|1019.78|1009.28|5
1653917330000|2022-05-30 13:28:50|1019.8|1009.3|1019.74|1009.24|1019.8|1009.3|1019.7|1009.2|9
1653917340000|2022-05-30 13:29:00|1019.79|1009.29|1019.74|1009.24|1019.79|1009.29|1019.74|1009.24|12
1653917350000|2022-05-30 13:29:10|1019.76|1009.26|1019.74|1009.24|1019.76|1009.26|1019.74|1009.24|2
1653917360000|2022-05-30 13:29:20|1019.76|1009.26|1020.75|1010.25|1020.85|1010.35|1019.74|1009.24|14
1653917370000|2022-05-30 13:29:30|1020.82|1010.32|1020.15|1009.65|1020.82|1010.32|1020.15|1009.65|15
1653917380000|2022-05-30 13:29:40|1020.31|1009.81|1019.87|1009.37|1020.31|1009.81|1019.87|1009.37|10
1653917390000|2022-05-30 13:29:50|1020|1009.5|1019.87|1009.37|1020|1009.5|1019.87|1009.37|4
1653917400000|2022-05-30 13:30:00|1020.37|1009.87|1020.75|1010.25|1020.75|1010.25|1020.19|1009.69|10
1653917410000|2022-05-30 13:30:10|1020.58|1010.08|1020.75|1010.25|1020.75|1010.25|1020.58|1010.08|6
1653917420000|2022-05-30 13:30:20|1020.73|1010.23|1020.13|1009.63|1020.73|1010.23|1019.99|1009.49|22
1653917430000|2022-05-30 13:30:30|1020.2|1009.7|1019.73|1009.23|1020.2|1009.7|1019.73|1009.23|16
1653917440000|2022-05-30 13:30:40|1019.75|1009.25|1019.75|1009.25|1019.75|1009.25|1019.65|1009.15|8
1653917450000|2022-05-30 13:30:50|1019.6|1009.1|1019.57|1009.07|1019.75|1009.25|1019.12|1008.62|5
1653917460000|2022-05-30 13:31:00|1019.61|1009.11|1019.66|1009.16|1019.75|1009.25|1019.36|1008.86|9
1653917470000|2022-05-30 13:31:10|1019.64|1009.14|1020.3|1009.8|1020.6|1010.1|1019.6|1009.1|23
1653917480000|2022-05-30 13:31:20|1020.31|1009.81|1020.67|1010.17|1020.67|1010.17|1020.14|1009.64|16
1653917490000|2022-05-30 13:31:30|1021.17|1010.67|1021.58|1011.08|1021.58|1011.08|1021.17|1010.67|11
1653917520000|2022-05-30 13:32:00|1021.59|1011.09|1022.5|1012|1022.5|1012|1021.34|1010.84|10
1653917530000|2022-05-30 13:32:10|1022.53|1012.03|1022.55|1012.05|1022.56|1012.06|1022.53|1012.03|6
1653917540000|2022-05-30 13:32:20|1022.56|1012.06|1023.55|1013.05|1023.55|1013.05|1022.41|1011.91|13
1653917550000|2022-05-30 13:32:30|1023.59|1013.09|1023.26|1012.76|1023.75|1013.25|1022.95|1012.45|22
1653917560000|2022-05-30 13:32:40|1023.3|1012.8|1023.77|1013.27|1023.77|1013.27|1023.3|1012.8|26
1653917580000|2022-05-30 13:33:00|1024.27|1013.77|1023.77|1013.27|1024.27|1013.77|1023.77|1013.27|2
1653917590000|2022-05-30 13:33:10|1024.27|1013.77|1025.67|1015.17|1025.67|1015.17|1024.27|1013.77|12
1653917600000|2022-05-30 13:33:20|1025.7|1015.2|1025.69|1015.19|1025.71|1015.21|1025.69|1015.19|4
1653917610000|2022-05-30 13:33:30|1025.7|1015.2|1025.71|1015.21|1025.71|1015.21|1025.7|1015.2|2
1653917620000|2022-05-30 13:33:40|1025.72|1015.22|1026.35|1015.85|1026.35|1015.85|1025.56|1015.06|6
1653917630000|2022-05-30 13:33:50|1026.46|1015.96|1026.46|1015.96|1026.5|1016|1026.38|1015.88|7
1653917650000|2022-05-30 13:34:10|1026.45|1015.95|1025.95|1015.45|1026.45|1015.95|1025.95|1015.45|4
1653917660000|2022-05-30 13:34:20|1025.96|1015.46|1026.46|1015.96|1026.46|1015.96|1025.96|1015.46|3
1653917670000|2022-05-30 13:34:30|1025.96|1015.46|1025.96|1015.46|1025.96|1015.46|1025.96|1015.46|1
1653917680000|2022-05-30 13:34:40|1025.95|1015.45|1025.95|1015.45|1026.45|1015.95|1025.95|1015.45|3
1653917700000|2022-05-30 13:35:00|1025.96|1015.46|1026.38|1015.88|1026.51|1016.01|1025.96|1015.46|11
1653917710000|2022-05-30 13:35:10|1026.46|1015.96|1026.46|1015.96|1026.46|1015.96|1026.38|1015.88|3
1653917720000|2022-05-30 13:35:20|1026.35|1015.85|1025.46|1014.96|1026.38|1015.88|1025.41|1014.91|18
1653917730000|2022-05-30 13:35:30|1025.75|1015.25|1025.68|1015.18|1025.75|1015.25|1025.45|1014.95|20
1653917740000|2022-05-30 13:35:40|1025.55|1015.05|1025.75|1015.25|1025.75|1015.25|1025.15|1014.65|13
1653917750000|2022-05-30 13:35:50|1025.55|1015.05|1025.77|1015.27|1025.78|1015.28|1025.55|1015.05|10
1653917760000|2022-05-30 13:36:00|1025.78|1015.28|1025.8|1015.3|1025.8|1015.3|1025.75|1015.25|10
1653917770000|2022-05-30 13:36:10|1025.84|1015.34|1026.03|1015.53|1026.33|1015.83|1025.79|1015.29|18
1653917780000|2022-05-30 13:36:20|1026.02|1015.52|1025.99|1015.49|1026.4|1015.9|1025.89|1015.39|21
1653917790000|2022-05-30 13:36:30|1025.89|1015.39|1025.75|1015.25|1025.94|1015.44|1025.75|1015.25|13
1653917800000|2022-05-30 13:36:40|1025.77|1015.27|1025.77|1015.27|1025.77|1015.27|1025.77|1015.27|1
1653917820000|2022-05-30 13:37:00|1025.78|1015.28|1025.78|1015.28|1025.78|1015.28|1025.78|1015.28|1
1653917840000|2022-05-30 13:37:20|1025.77|1015.27|1025.33|1014.83|1025.78|1015.28|1025.33|1014.83|6
1653917850000|2022-05-30 13:37:30|1025.32|1014.82|1024.78|1014.28|1025.32|1014.82|1024.71|1014.21|6
1653917860000|2022-05-30 13:37:40|1024.63|1014.13|1023.75|1013.25|1024.71|1014.21|1023.75|1013.25|23
1653917870000|2022-05-30 13:37:50|1023.85|1013.35|1024.75|1014.25|1024.75|1014.25|1023.75|1013.25|26
1653917880000|2022-05-30 13:38:00|1024.73|1014.23|1025.33|1014.83|1025.41|1014.91|1024.67|1014.17|18
1653917890000|2022-05-30 13:38:10|1025.34|1014.84|1024.76|1014.26|1025.37|1014.87|1024.76|1014.26|9
1653917900000|2022-05-30 13:38:20|1024.7|1014.2|1025.35|1014.85|1025.35|1014.85|1024.7|1014.2|10
1653917910000|2022-05-30 13:38:30|1025.32|1014.82|1025.33|1014.83|1025.34|1014.84|1025.29|1014.79|11
1653917920000|2022-05-30 13:38:40|1025.29|1014.79|1025.32|1014.82|1025.37|1014.87|1024.79|1014.29|14
1653917930000|2022-05-30 13:38:50|1025.34|1014.84|1025.71|1015.21|1025.75|1015.25|1025.34|1014.84|15
1653917940000|2022-05-30 13:39:00|1025.72|1015.22|1026.77|1016.27|1026.8|1016.3|1025.72|1015.22|13
1653917950000|2022-05-30 13:39:10|1026.63|1016.13|1026.77|1016.27|1026.88|1016.38|1026.48|1015.98|25
1653917960000|2022-05-30 13:39:20|1026.75|1016.25|1027.64|1017.14|1027.78|1017.28|1026.75|1016.25|26
1653917970000|2022-05-30 13:39:30|1027.54|1017.04|1028.25|1017.75|1028.25|1017.75|1027.54|1017.04|21
1653917980000|2022-05-30 13:39:40|1028.11|1017.61|1028.35|1017.85|1028.35|1017.85|1028.11|1017.61|8
1653917990000|2022-05-30 13:39:50|1028.75|1018.25|1028.68|1018.18|1028.75|1018.25|1028.68|1018.18|2
1653918000000|2022-05-30 13:40:00|1028.67|1018.17|1028.83|1018.33|1029.36|1018.86|1028.67|1018.17|14
1653918010000|2022-05-30 13:40:10|1029.33|1018.83|1028.8|1018.3|1029.33|1018.83|1028.78|1018.28|5
1653918020000|2022-05-30 13:40:20|1028.83|1018.33|1029.63|1019.13|1029.63|1019.13|1028.83|1018.33|8
1653918040000|2022-05-30 13:40:40|1030.01|1019.51|1029.85|1019.35|1030.01|1019.51|1029.85|1019.35|2
1653918050000|2022-05-30 13:40:50|1030|1019.5|1029.85|1019.35|1030.15|1019.65|1029.85|1019.35|14
1653918060000|2022-05-30 13:41:00|1030|1019.5|1029.06|1018.56|1030|1019.5|1028.96|1018.46|18
1653918070000|2022-05-30 13:41:10|1029.34|1018.84|1028.7|1018.2|1029.41|1018.91|1028.7|1018.2|31
1653918080000|2022-05-30 13:41:20|1028.65|1018.15|1028.75|1018.25|1028.75|1018.25|1028.65|1018.15|2
1653918100000|2022-05-30 13:41:40|1028.78|1018.28|1028.78|1018.28|1028.81|1018.31|1028.77|1018.27|6
1653918110000|2022-05-30 13:41:50|1028.79|1018.29|1028.79|1018.29|1028.79|1018.29|1028.76|1018.26|5
1653918120000|2022-05-30 13:42:00|1028.75|1018.25|1028.6|1018.1|1028.76|1018.26|1028.35|1017.85|17
1653918130000|2022-05-30 13:42:10|1028.73|1018.23|1028.75|1018.25|1028.75|1018.25|1028.43|1017.93|14
1653918140000|2022-05-30 13:42:20|1028.7|1018.2|1028.7|1018.2|1028.7|1018.2|1028.7|1018.2|1
1653918150000|2022-05-30 13:42:30|1028.75|1018.25|1028.7|1018.2|1028.75|1018.25|1028.34|1017.84|12
1653918160000|2022-05-30 13:42:40|1028.56|1018.06|1028.75|1018.25|1028.75|1018.25|1028.56|1018.06|2
1653918190000|2022-05-30 13:43:10|1028.69|1018.19|1028.75|1018.25|1028.75|1018.25|1028.55|1018.05|17
1653918230000|2022-05-30 13:43:50|1028.82|1018.32|1028.75|1018.25|1028.95|1018.45|1028.75|1018.25|13
1653918240000|2022-05-30 13:44:00|1029.25|1018.75|1029.5|1019|1029.5|1019|1029.25|1018.75|2
1653918250000|2022-05-30 13:44:10|1029.25|1018.75|1028.75|1018.25|1029.25|1018.75|1028.75|1018.25|2
1653918270000|2022-05-30 13:44:30|1028.84|1018.34|1028.9|1018.4|1028.9|1018.4|1028.75|1018.25|3
1653918280000|2022-05-30 13:44:40|1028.83|1018.33|1028.75|1018.25|1028.9|1018.4|1028.75|1018.25|15
1653918290000|2022-05-30 13:44:50|1028.02|1017.52|1027.75|1017.25|1028.02|1017.52|1027.74|1017.24|21
1653918300000|2022-05-30 13:45:00|1027.78|1017.28|1027.78|1017.28|1027.8|1017.3|1027.75|1017.25|19
1653918310000|2022-05-30 13:45:10|1027.75|1017.25|1027.75|1017.25|1027.8|1017.3|1027.75|1017.25|5
1653918330000|2022-05-30 13:45:30|1027.61|1017.11|1027.75|1017.25|1027.75|1017.25|1027.61|1017.11|2
1653918340000|2022-05-30 13:45:40|1027.8|1017.3|1028.28|1017.78|1028.3|1017.8|1027.7|1017.2|17
1653918350000|2022-05-30 13:45:50|1027.78|1017.28|1027.78|1017.28|1028.3|1017.8|1027.75|1017.25|14
1653918360000|2022-05-30 13:46:00|1027.84|1017.34|1027.78|1017.28|1027.96|1017.46|1027.75|1017.25|11
1653918370000|2022-05-30 13:46:10|1027.75|1017.25|1027.75|1017.25|1027.76|1017.26|1027.74|1017.24|5
1653918380000|2022-05-30 13:46:20|1027.68|1017.18|1026.77|1016.27|1027.68|1017.18|1026.75|1016.25|12
1653918390000|2022-05-30 13:46:30|1026.78|1016.28|1026.77|1016.27|1026.8|1016.3|1026.76|1016.26|6
1653918400000|2022-05-30 13:46:40|1026.78|1016.28|1026.75|1016.25|1026.78|1016.28|1026.75|1016.25|5
1653918420000|2022-05-30 13:47:00|1026.66|1016.16|1026.75|1016.25|1026.75|1016.25|1026.66|1016.16|2
1653918450000|2022-05-30 13:47:30|1026.62|1016.12|1025.78|1015.28|1026.62|1016.12|1025.76|1015.26|12
1653918460000|2022-05-30 13:47:40|1025.84|1015.34|1026.38|1015.88|1026.38|1015.88|1025.76|1015.26|19
1653918470000|2022-05-30 13:47:50|1026.39|1015.89|1026.39|1015.89|1026.45|1015.95|1026.04|1015.54|8
1653918480000|2022-05-30 13:48:00|1026.05|1015.55|1026.4|1015.9|1026.4|1015.9|1025.75|1015.25|20
1653918490000|2022-05-30 13:48:10|1026.3|1015.8|1025.77|1015.27|1026.61|1016.11|1025.75|1015.25|26
1653918500000|2022-05-30 13:48:20|1025.78|1015.28|1026.61|1016.11|1026.61|1016.11|1025.76|1015.26|10
1653918510000|2022-05-30 13:48:30|1026.62|1016.12|1026.8|1016.3|1026.81|1016.31|1026.62|1016.12|13
1653918520000|2022-05-30 13:48:40|1026.67|1016.17|1026.7|1016.2|1026.83|1016.33|1026.67|1016.17|17
1653918530000|2022-05-30 13:48:50|1026.75|1016.25|1026.49|1015.99|1026.84|1016.34|1026.47|1015.97|18
1653918540000|2022-05-30 13:49:00|1026.5|1016|1025.77|1015.27|1026.51|1016.01|1025.75|1015.25|16
1653918550000|2022-05-30 13:49:10|1025.78|1015.28|1025.7|1015.2|1025.96|1015.46|1025.6|1015.1|19
1653918560000|2022-05-30 13:49:20|1025.39|1014.89|1025.75|1015.25|1025.78|1015.28|1025.39|1014.89|13
1653918570000|2022-05-30 13:49:30|1025.76|1015.26|1025.12|1014.62|1025.76|1015.26|1024.9|1014.4|10
1653918580000|2022-05-30 13:49:40|1025|1014.5|1024.73|1014.23|1025|1014.5|1024.73|1014.23|9
1653918590000|2022-05-30 13:49:50|1024.74|1014.24|1024.71|1014.21|1024.75|1014.25|1024.69|1014.19|10
1653918600000|2022-05-30 13:50:00|1024.69|1014.19|1025.82|1015.32|1025.82|1015.32|1024.69|1014.19|24
1653918610000|2022-05-30 13:50:10|1025.77|1015.27|1026.69|1016.19|1026.69|1016.19|1025.69|1015.19|25
1653918620000|2022-05-30 13:50:20|1026.75|1016.25|1026.7|1016.2|1026.75|1016.25|1026.1|1015.6|21
1653918630000|2022-05-30 13:50:30|1026.64|1016.14|1026.72|1016.22|1026.72|1016.22|1026.53|1016.03|10
1653918640000|2022-05-30 13:50:40|1026.71|1016.21|1026.81|1016.31|1026.98|1016.48|1026.53|1016.03|28
1653918650000|2022-05-30 13:50:50|1026.78|1016.28|1028.28|1017.78|1028.29|1017.79|1026.75|1016.25|32
1653918660000|2022-05-30 13:51:00|1028.3|1017.8|1028.91|1018.41|1029.12|1018.62|1028.3|1017.8|33
1653918670000|2022-05-30 13:51:10|1028.83|1018.33|1028.92|1018.42|1029.19|1018.69|1028.73|1018.23|22
1653918680000|2022-05-30 13:51:20|1028.83|1018.33|1030.06|1019.56|1030.64|1020.14|1028.78|1018.28|23
1653918690000|2022-05-30 13:51:30|1030.16|1019.66|1029.72|1019.22|1030.72|1020.22|1029.72|1019.22|23
1653918700000|2022-05-30 13:51:40|1029.88|1019.38|1030.43|1019.93|1030.43|1019.93|1029.72|1019.22|4
1653918710000|2022-05-30 13:51:50|1030.22|1019.72|1030.22|1019.72|1030.22|1019.72|1029.72|1019.22|3
1653918720000|2022-05-30 13:52:00|1029.72|1019.22|1029.72|1019.22|1030.22|1019.72|1029.72|1019.22|15
1653918730000|2022-05-30 13:52:10|1030.22|1019.72|1030.56|1020.06|1030.75|1020.25|1029.72|1019.22|24
1653918740000|2022-05-30 13:52:20|1030.75|1020.25|1029.73|1019.23|1030.8|1020.3|1029.73|1019.23|22
1653918750000|2022-05-30 13:52:30|1029.74|1019.24|1029.74|1019.24|1029.99|1019.49|1029.72|1019.22|18
1653918760000|2022-05-30 13:52:40|1029.76|1019.26|1028.91|1018.41|1029.77|1019.27|1028.91|1018.41|13
1653918770000|2022-05-30 13:52:50|1029.37|1018.87|1029.71|1019.21|1029.75|1019.25|1029.37|1018.87|4
1653918780000|2022-05-30 13:53:00|1029.74|1019.24|1029.74|1019.24|1029.76|1019.26|1029.55|1019.05|9
1653918790000|2022-05-30 13:53:10|1029.79|1019.29|1029.72|1019.22|1029.88|1019.38|1029.65|1019.15|22
1653918800000|2022-05-30 13:53:20|1029.77|1019.27|1029.55|1019.05|1029.85|1019.35|1029.55|1019.05|20
1653918810000|2022-05-30 13:53:30|1029.37|1018.87|1029.75|1019.25|1029.75|1019.25|1029.37|1018.87|5
1653918820000|2022-05-30 13:53:40|1029.67|1019.17|1029.75|1019.25|1029.75|1019.25|1029.67|1019.17|10
1653918830000|2022-05-30 13:53:50|1029.74|1019.24|1029.79|1019.29|1029.79|1019.29|1029.74|1019.24|10
1653918840000|2022-05-30 13:54:00|1029.8|1019.3|1029.76|1019.26|1029.82|1019.32|1029.74|1019.24|13
1653918850000|2022-05-30 13:54:10|1029.75|1019.25|1029.78|1019.28|1029.78|1019.28|1029.74|1019.24|9
1653918860000|2022-05-30 13:54:20|1029.75|1019.25|1029.72|1019.22|1029.9|1019.4|1029.72|1019.22|15
1653918870000|2022-05-30 13:54:30|1029.73|1019.23|1029.74|1019.24|1029.82|1019.32|1029.71|1019.21|26
1653918880000|2022-05-30 13:54:40|1029.7|1019.2|1029.69|1019.19|1029.78|1019.28|1029.66|1019.16|17
1653918890000|2022-05-30 13:54:50|1029.7|1019.2|1029.77|1019.27|1029.84|1019.34|1028.82|1018.32|30
1653918900000|2022-05-30 13:55:00|1029.75|1019.25|1029.61|1019.11|1029.88|1019.38|1029.61|1019.11|20
1653918910000|2022-05-30 13:55:10|1029.68|1019.18|1030.62|1020.12|1030.64|1020.14|1029.68|1019.18|22
1653918920000|2022-05-30 13:55:20|1030.65|1020.15|1030.66|1020.16|1030.78|1020.28|1030.57|1020.07|18
1653918930000|2022-05-30 13:55:30|1030.75|1020.25|1030.66|1020.16|1030.84|1020.34|1030.57|1020.07|15
1653918940000|2022-05-30 13:55:40|1030.82|1020.32|1030.67|1020.17|1030.82|1020.32|1030.62|1020.12|24
1653918950000|2022-05-30 13:55:50|1030.75|1020.25|1030.67|1020.17|1030.75|1020.25|1030.62|1020.12|11
1653918960000|2022-05-30 13:56:00|1029.95|1019.45|1029.95|1019.45|1029.95|1019.45|1029.95|1019.45|1
1653918970000|2022-05-30 13:56:10|1029.78|1019.28|1029.78|1019.28|1029.84|1019.34|1029.78|1019.28|6
1653918980000|2022-05-30 13:56:20|1029.82|1019.32|1029.8|1019.3|1029.87|1019.37|1029.78|1019.28|7
1653918990000|2022-05-30 13:56:30|1029.75|1019.25|1029.8|1019.3|1029.8|1019.3|1029.75|1019.25|3
1653919010000|2022-05-30 13:56:50|1029.75|1019.25|1029.75|1019.25|1029.78|1019.28|1029.71|1019.21|7
1653919020000|2022-05-30 13:57:00|1029.28|1018.78|1029.83|1019.33|1030.24|1019.74|1029.28|1018.78|29
1653919030000|2022-05-30 13:57:10|1029.81|1019.31|1029.81|1019.31|1029.84|1019.34|1029.81|1019.31|8
1653919040000|2022-05-30 13:57:20|1029.82|1019.32|1029.85|1019.35|1029.85|1019.35|1029.82|1019.32|8
1653919050000|2022-05-30 13:57:30|1029.88|1019.38|1029.82|1019.32|1029.88|1019.38|1029.81|1019.31|16
1653919060000|2022-05-30 13:57:40|1029.81|1019.31|1029.78|1019.28|1029.81|1019.31|1029.7|1019.2|21
1653919070000|2022-05-30 13:57:50|1029.75|1019.25|1029.81|1019.31|1029.81|1019.31|1029.74|1019.24|10
1653919080000|2022-05-30 13:58:00|1029.74|1019.24|1029.7|1019.2|1029.8|1019.3|1029.7|1019.2|13
1653919090000|2022-05-30 13:58:10|1029.71|1019.21|1029.78|1019.28|1030.01|1019.51|1029.71|1019.21|18
1653919100000|2022-05-30 13:58:20|1029.76|1019.26|1030.29|1019.79|1030.39|1019.89|1029.76|1019.26|19
1653919110000|2022-05-30 13:58:30|1030.33|1019.83|1031.22|1020.72|1031.22|1020.72|1029.84|1019.34|17
1653919120000|2022-05-30 13:58:40|1031.24|1020.74|1031.25|1020.75|1031.33|1020.83|1031.24|1020.74|4
1653919130000|2022-05-30 13:58:50|1031.33|1020.83|1031.65|1021.15|1031.65|1021.15|1031.33|1020.83|6
1653919140000|2022-05-30 13:59:00|1032.15|1021.65|1032.17|1021.67|1032.17|1021.67|1032.15|1021.65|2
1653919170000|2022-05-30 13:59:30|1032.19|1021.69|1031.99|1021.49|1032.25|1021.75|1031.75|1021.25|10
1653919180000|2022-05-30 13:59:40|1031.75|1021.25|1031.75|1021.25|1032.02|1021.52|1031.75|1021.25|10
1653919190000|2022-05-30 13:59:50|1032|1021.5|1032|1021.5|1032|1021.5|1031.86|1021.36|3
1653919200000|2022-05-30 14:00:00|1032.11|1021.61|1031.81|1021.31|1032.9|1022.4|1031.78|1021.28|25
1653919220000|2022-05-30 14:00:20|1031.75|1021.25|1031.75|1021.25|1031.75|1021.25|1031.75|1021.25|1
1653919230000|2022-05-30 14:00:30|1031.65|1021.15|1031.73|1021.23|1031.76|1021.26|1030.97|1020.47|16
1653919240000|2022-05-30 14:00:40|1031.8|1021.3|1031.74|1021.24|1031.81|1021.31|1031.69|1021.19|15
1653919250000|2022-05-30 14:00:50|1031.75|1021.25|1031.78|1021.28|1031.78|1021.28|1031.74|1021.24|4
1653919260000|2022-05-30 14:01:00|1031.76|1021.26|1031.75|1021.25|1031.76|1021.26|1031.74|1021.24|5
1653919270000|2022-05-30 14:01:10|1031.73|1021.23|1031.76|1021.26|1031.85|1021.35|1031.73|1021.23|14
1653919280000|2022-05-30 14:01:20|1031.89|1021.39|1031.79|1021.29|1032.13|1021.63|1031.76|1021.26|12
1653919290000|2022-05-30 14:01:30|1031.9|1021.4|1031.78|1021.28|1032.08|1021.58|1031.77|1021.27|18
1653919300000|2022-05-30 14:01:40|1031.77|1021.27|1031.78|1021.28|1031.78|1021.28|1031.77|1021.27|2
1653919310000|2022-05-30 14:01:50|1031.77|1021.27|1031.78|1021.28|1031.82|1021.32|1031.75|1021.25|5
1653919320000|2022-05-30 14:02:00|1031.8|1021.3|1031.25|1020.75|1031.8|1021.3|1031.25|1020.75|10
1653919330000|2022-05-30 14:02:10|1031.18|1020.68|1030.78|1020.28|1031.18|1020.68|1030.78|1020.28|9
1653919340000|2022-05-30 14:02:20|1030.75|1020.25|1030.78|1020.28|1030.96|1020.46|1030.75|1020.25|22
1653919350000|2022-05-30 14:02:30|1030.76|1020.26|1029.75|1019.25|1030.77|1020.27|1029.74|1019.24|21
1653919360000|2022-05-30 14:02:40|1029.76|1019.26|1029.87|1019.37|1030.01|1019.51|1029.74|1019.24|22
1653919370000|2022-05-30 14:02:50|1029.8|1019.3|1029.8|1019.3|1029.89|1019.39|1029.76|1019.26|14
1653919380000|2022-05-30 14:03:00|1030.43|1019.93|1030.72|1020.22|1030.73|1020.23|1030.43|1019.93|14
1653919390000|2022-05-30 14:03:10|1030.71|1020.21|1030.75|1020.25|1030.75|1020.25|1030.71|1020.21|10
1653919400000|2022-05-30 14:03:20|1030.73|1020.23|1030.71|1020.21|1030.75|1020.25|1030.71|1020.21|5
1653919410000|2022-05-30 14:03:30|1030.51|1020.01|1029.76|1019.26|1030.71|1020.21|1029.76|1019.26|7
1653919420000|2022-05-30 14:03:40|1029.77|1019.27|1030.27|1019.77|1030.31|1019.81|1029.77|1019.27|7
1653919430000|2022-05-30 14:03:50|1029.77|1019.27|1029.75|1019.25|1029.77|1019.27|1029.75|1019.25|3
1653919440000|2022-05-30 14:04:00|1029.76|1019.26|1030.35|1019.85|1030.35|1019.85|1029.76|1019.26|4
1653919450000|2022-05-30 14:04:10|1030.36|1019.86|1029.79|1019.29|1030.4|1019.9|1029.79|1019.29|16
1653919460000|2022-05-30 14:04:20|1029.8|1019.3|1029.8|1019.3|1029.86|1019.36|1029.77|1019.27|7
1653919470000|2022-05-30 14:04:30|1029.77|1019.27|1030.47|1019.97|1030.47|1019.97|1029.77|1019.27|14
1653919480000|2022-05-30 14:04:40|1029.97|1019.47|1030.38|1019.88|1030.47|1019.97|1029.97|1019.47|6
1653919490000|2022-05-30 14:04:50|1029.88|1019.38|1030.41|1019.91|1030.41|1019.91|1029.84|1019.34|5
1653919500000|2022-05-30 14:05:00|1030.37|1019.87|1030.44|1019.94|1030.44|1019.94|1030.14|1019.64|16
1653919510000|2022-05-30 14:05:10|1030.55|1020.05|1030.95|1020.45|1030.95|1020.45|1030.55|1020.05|18
1653919520000|2022-05-30 14:05:20|1031.1|1020.6|1031.86|1021.36|1032|1021.5|1031.1|1020.6|19
1653919530000|2022-05-30 14:05:30|1032|1021.5|1032.86|1022.36|1032.86|1022.36|1031.75|1021.25|24
1653919540000|2022-05-30 14:05:40|1032.75|1022.25|1033.75|1023.25|1033.83|1023.33|1032.75|1022.25|24
1653919550000|2022-05-30 14:05:50|1034.25|1023.75|1035.29|1024.79|1035.29|1024.79|1034.25|1023.75|14
1653919560000|2022-05-30 14:06:00|1034.79|1024.29|1035.88|1025.38|1036.34|1025.84|1034.77|1024.27|30
1653919570000|2022-05-30 14:06:10|1036.08|1025.58|1034.66|1024.16|1036.08|1025.58|1034.61|1024.11|37
1653919580000|2022-05-30 14:06:20|1034.65|1024.15|1034.72|1024.22|1034.77|1024.27|1034.65|1024.15|16
1653919590000|2022-05-30 14:06:30|1034.73|1024.23|1034.72|1024.22|1034.76|1024.26|1034.65|1024.15|20
1653919600000|2022-05-30 14:06:40|1034.78|1024.28|1034.76|1024.26|1034.92|1024.42|1034.7|1024.2|21
1653919610000|2022-05-30 14:06:50|1034.77|1024.27|1034.8|1024.3|1034.88|1024.38|1034.76|1024.26|11
1653919620000|2022-05-30 14:07:00|1035.52|1025.02|1035.38|1024.88|1035.52|1025.02|1034.8|1024.3|13
1653919630000|2022-05-30 14:07:10|1034.88|1024.38|1035.33|1024.83|1035.46|1024.96|1034.82|1024.32|11
1653919640000|2022-05-30 14:07:20|1035.17|1024.67|1036.4|1025.9|1036.54|1026.04|1034.88|1024.38|26
1653919650000|2022-05-30 14:07:30|1036.75|1026.25|1036.55|1026.05|1036.75|1026.25|1036.2|1025.7|22
1653919660000|2022-05-30 14:07:40|1036.75|1026.25|1036.8|1026.3|1036.83|1026.33|1036.25|1025.75|21
1653919670000|2022-05-30 14:07:50|1036.75|1026.25|1036.75|1026.25|1036.83|1026.33|1036.75|1026.25|6
1653919690000|2022-05-30 14:08:10|1037.25|1026.75|1036.75|1026.25|1037.25|1026.75|1036.69|1026.19|4
1653919700000|2022-05-30 14:08:20|1036.42|1025.92|1036.42|1025.92|1036.44|1025.94|1036.32|1025.82|6
1653919710000|2022-05-30 14:08:30|1035.92|1025.42|1035.46|1024.96|1036.75|1026.25|1035.44|1024.94|21
1653919720000|2022-05-30 14:08:40|1035.75|1025.25|1035.47|1024.97|1035.75|1025.25|1035.4|1024.9|6
1653919730000|2022-05-30 14:08:50|1035.48|1024.98|1035.75|1025.25|1035.75|1025.25|1035.48|1024.98|4
1653919740000|2022-05-30 14:09:00|1035.49|1024.99|1034.93|1024.43|1035.5|1025|1034.93|1024.43|9
1653919750000|2022-05-30 14:09:10|1034.91|1024.41|1035.75|1025.25|1035.75|1025.25|1034.9|1024.4|9
1653919760000|2022-05-30 14:09:20|1035.7|1025.2|1037.27|1026.77|1037.27|1026.77|1035.7|1025.2|22
1653919770000|2022-05-30 14:09:30|1036.47|1025.97|1037.98|1027.48|1037.98|1027.48|1036.47|1025.97|17
1653919780000|2022-05-30 14:09:40|1038.02|1027.52|1039.54|1029.04|1039.75|1029.25|1037.69|1027.19|18
1653919790000|2022-05-30 14:09:50|1039.69|1029.19|1041.08|1030.58|1041.08|1030.58|1039.69|1029.19|13
1653919800000|2022-05-30 14:10:00|1040.58|1030.08|1041.08|1030.58|1041.08|1030.58|1040.58|1030.08|6
1653919810000|2022-05-30 14:10:10|1041.07|1030.57|1041.74|1031.24|1042.48|1031.98|1041.07|1030.57|24
1653919820000|2022-05-30 14:10:20|1041.73|1031.23|1041.52|1031.02|1041.75|1031.25|1041.25|1030.75|26
1653919830000|2022-05-30 14:10:30|1041.3|1030.8|1040.75|1030.25|1041.3|1030.8|1040.75|1030.25|10
1653919840000|2022-05-30 14:10:40|1041.25|1030.75|1040.75|1030.25|1041.54|1031.04|1040.75|1030.25|15
1653919850000|2022-05-30 14:10:50|1040.63|1030.13|1040.25|1029.75|1040.75|1030.25|1039.94|1029.44|9
1653919860000|2022-05-30 14:11:00|1039.75|1029.25|1042.52|1032.02|1042.52|1032.02|1039.75|1029.25|22
1653919870000|2022-05-30 14:11:10|1042.55|1032.05|1042.61|1032.11|1043.47|1032.97|1042.55|1032.05|26
1653919880000|2022-05-30 14:11:20|1042.37|1031.87|1042.76|1032.26|1043.34|1032.84|1042.34|1031.84|23
1653919890000|2022-05-30 14:11:30|1043.26|1032.76|1042.74|1032.24|1043.26|1032.76|1042.43|1031.93|14
1653919900000|2022-05-30 14:11:40|1042.72|1032.22|1042.02|1031.52|1042.72|1032.22|1042.02|1031.52|4
1653919910000|2022-05-30 14:11:50|1041.75|1031.25|1041.42|1030.92|1041.75|1031.25|1041.42|1030.92|6
1653919920000|2022-05-30 14:12:00|1041.17|1030.67|1040.87|1030.37|1041.24|1030.74|1040.47|1029.97|17
1653919930000|2022-05-30 14:12:10|1040.83|1030.33|1040.79|1030.29|1040.86|1030.36|1040.41|1029.91|16
1653919940000|2022-05-30 14:12:20|1040.81|1030.31|1041.82|1031.32|1041.82|1031.32|1040.79|1030.29|19
1653919950000|2022-05-30 14:12:30|1041.58|1031.08|1040.6|1030.1|1041.86|1031.36|1040.15|1029.65|20
1653919960000|2022-05-30 14:12:40|1040.59|1030.09|1040.29|1029.79|1040.63|1030.13|1039.76|1029.26|28
1653919970000|2022-05-30 14:12:50|1039.82|1029.32|1040.28|1029.78|1040.37|1029.87|1039.75|1029.25|29
1653919980000|2022-05-30 14:13:00|1040.29|1029.79|1039.78|1029.28|1040.29|1029.79|1039.76|1029.26|15
1653919990000|2022-05-30 14:13:10|1039.73|1029.23|1039.9|1029.4|1040.9|1030.4|1039.73|1029.23|32
1653920000000|2022-05-30 14:13:20|1039.91|1029.41|1040.57|1030.07|1040.57|1030.07|1039.72|1029.22|30
1653920010000|2022-05-30 14:13:30|1040.61|1030.11|1039.81|1029.31|1040.68|1030.18|1039.81|1029.31|13
1653920020000|2022-05-30 14:13:40|1039.78|1029.28|1040.39|1029.89|1040.44|1029.94|1039.76|1029.26|10
1653920030000|2022-05-30 14:13:50|1039.89|1029.39|1039.76|1029.26|1039.89|1029.39|1039.75|1029.25|5
1653920040000|2022-05-30 14:14:00|1039.78|1029.28|1039.33|1028.83|1039.9|1029.4|1038.89|1028.39|30
1653920050000|2022-05-30 14:14:10|1038.98|1028.48|1039.17|1028.67|1039.57|1029.07|1038.85|1028.35|27
1653920060000|2022-05-30 14:14:20|1039.34|1028.84|1039.79|1029.29|1040.44|1029.94|1039.34|1028.84|24
1653920070000|2022-05-30 14:14:30|1039.76|1029.26|1039.75|1029.25|1040.32|1029.82|1039.75|1029.25|12
1653920080000|2022-05-30 14:14:40|1039.76|1029.26|1038.89|1028.39|1039.76|1029.26|1038.89|1028.39|7
1653920090000|2022-05-30 14:14:50|1038.92|1028.42|1039.38|1028.88|1039.75|1029.25|1038.87|1028.37|8
1653920100000|2022-05-30 14:15:00|1039.4|1028.9|1038.97|1028.47|1039.4|1028.9|1038.57|1028.07|17
1653920110000|2022-05-30 14:15:10|1039.02|1028.52|1038.75|1028.25|1039.07|1028.57|1038.75|1028.25|13
1653920120000|2022-05-30 14:15:20|1038.34|1027.84|1037.76|1027.26|1038.34|1027.84|1037.23|1026.73|22
1653920130000|2022-05-30 14:15:30|1037.75|1027.25|1037.85|1027.35|1037.93|1027.43|1037.75|1027.25|9
1653920140000|2022-05-30 14:15:40|1037.88|1027.38|1038.2|1027.7|1038.52|1028.02|1037.88|1027.38|18
1653920150000|2022-05-30 14:15:50|1038.55|1028.05|1039.24|1028.74|1039.24|1028.74|1038.55|1028.05|7
1653920160000|2022-05-30 14:16:00|1038.74|1028.24|1038.63|1028.13|1038.74|1028.24|1038.63|1028.13|3
1653920170000|2022-05-30 14:16:10|1038.62|1028.12|1038.69|1028.19|1038.69|1028.19|1038.62|1028.12|7
1653920180000|2022-05-30 14:16:20|1038.71|1028.21|1039.45|1028.95|1039.45|1028.95|1038.71|1028.21|6
1653920190000|2022-05-30 14:16:30|1039.24|1028.74|1038.74|1028.24|1039.24|1028.74|1038.74|1028.24|2
1653920200000|2022-05-30 14:16:40|1039.24|1028.74|1038.74|1028.24|1039.24|1028.74|1038.74|1028.24|2
1653920210000|2022-05-30 14:16:50|1038.84|1028.34|1038.47|1027.97|1038.95|1028.45|1038.47|1027.97|16
1653920220000|2022-05-30 14:17:00|1038.51|1028.01|1038.47|1027.97|1038.51|1028.01|1037.84|1027.34|15
1653920230000|2022-05-30 14:17:10|1038.27|1027.77|1038.88|1028.38|1038.88|1028.38|1038.27|1027.77|26
1653920240000|2022-05-30 14:17:20|1038.73|1028.23|1038.73|1028.23|1038.73|1028.23|1038.73|1028.23|1
1653920250000|2022-05-30 14:17:30|1038.61|1028.11|1038.38|1027.88|1038.61|1028.11|1037.92|1027.42|6
1653920260000|2022-05-30 14:17:40|1038.37|1027.87|1038.75|1028.25|1038.75|1028.25|1037.27|1026.77|13
1653920270000|2022-05-30 14:17:50|1038.39|1027.89|1038.74|1028.24|1038.75|1028.25|1037.8|1027.3|30
1653920280000|2022-05-30 14:18:00|1038.49|1027.99|1036.99|1026.49|1038.49|1027.99|1036.75|1026.25|8
1653920290000|2022-05-30 14:18:10|1036.91|1026.41|1036.68|1026.18|1036.91|1026.41|1036.68|1026.18|2
1653920300000|2022-05-30 14:18:20|1036.73|1026.23|1036.75|1026.25|1036.78|1026.28|1036.72|1026.22|9
1653920310000|2022-05-30 14:18:30|1036.7|1026.2|1036.76|1026.26|1037.22|1026.72|1036.66|1026.16|26
1653920320000|2022-05-30 14:18:40|1036.75|1026.25|1036.77|1026.27|1036.88|1026.38|1036.74|1026.24|18
1653920330000|2022-05-30 14:18:50|1036.79|1026.29|1037.59|1027.09|1037.59|1027.09|1036.79|1026.29|19
1653920340000|2022-05-30 14:19:00|1037.61|1027.11|1037.3|1026.8|1037.82|1027.32|1037.3|1026.8|26
1653920350000|2022-05-30 14:19:10|1037.41|1026.91|1036.82|1026.32|1037.43|1026.93|1036.73|1026.23|35
1653920360000|2022-05-30 14:19:20|1036.81|1026.31|1036.74|1026.24|1036.81|1026.31|1036.74|1026.24|11
1653920370000|2022-05-30 14:19:30|1036.8|1026.3|1036.64|1026.14|1036.8|1026.3|1036.26|1025.76|9
1653920380000|2022-05-30 14:19:40|1036.65|1026.15|1036.64|1026.14|1036.69|1026.19|1036.64|1026.14|8
1653920390000|2022-05-30 14:19:50|1036.65|1026.15|1037.61|1027.11|1037.61|1027.11|1036.64|1026.14|11
1653920400000|2022-05-30 14:20:00|1037.66|1027.16|1036.74|1026.24|1037.75|1027.25|1036.74|1026.24|10
1653920410000|2022-05-30 14:20:10|1036.72|1026.22|1036.43|1025.93|1036.72|1026.22|1035.93|1025.43|7
1653920420000|2022-05-30 14:20:20|1035.93|1025.43|1036.72|1026.22|1036.75|1026.25|1035.93|1025.43|5
1653920430000|2022-05-30 14:20:30|1036.73|1026.23|1036.78|1026.28|1036.79|1026.29|1036.73|1026.23|13
1653920440000|2022-05-30 14:20:40|1036.75|1026.25|1036.95|1026.45|1036.98|1026.48|1036.75|1026.25|13
1653920450000|2022-05-30 14:20:50|1036.96|1026.46|1037.27|1026.77|1037.33|1026.83|1036.96|1026.46|12
1653920460000|2022-05-30 14:21:00|1036.9|1026.4|1036.42|1025.92|1036.92|1026.42|1036.4|1025.9|14
1653920470000|2022-05-30 14:21:10|1036.45|1025.95|1036.86|1026.36|1038.22|1027.72|1036.38|1025.88|19
1653920480000|2022-05-30 14:21:20|1036.85|1026.35|1037.39|1026.89|1037.39|1026.89|1036.85|1026.35|11
1653920490000|2022-05-30 14:21:30|1037.41|1026.91|1037.73|1027.23|1037.74|1027.24|1037.41|1026.91|11
1653920500000|2022-05-30 14:21:40|1037.71|1027.21|1039.37|1028.87|1039.42|1028.92|1037.71|1027.21|24
1653920510000|2022-05-30 14:21:50|1039.36|1028.86|1039.01|1028.51|1039.51|1029.01|1038.77|1028.27|33
1653920520000|2022-05-30 14:22:00|1038.76|1028.26|1038.75|1028.25|1039.35|1028.85|1038.75|1028.25|31
1653920530000|2022-05-30 14:22:10|1039.08|1028.58|1041.3|1030.8|1041.3|1030.8|1039.08|1028.58|16
1653920540000|2022-05-30 14:22:20|1041.22|1030.72|1041.33|1030.83|1041.35|1030.85|1040.75|1030.25|9
1653920550000|2022-05-30 14:22:30|1041.91|1031.41|1041.98|1031.48|1042.35|1031.85|1041.75|1031.25|10
1653920560000|2022-05-30 14:22:40|1042.3|1031.8|1043.01|1032.51|1043.32|1032.82|1042.25|1031.75|23
1653920570000|2022-05-30 14:22:50|1042.77|1032.27|1042.95|1032.45|1043.32|1032.82|1042.77|1032.27|18
1653920580000|2022-05-30 14:23:00|1042.94|1032.44|1043.07|1032.57|1043.07|1032.57|1042.77|1032.27|12
1653920590000|2022-05-30 14:23:10|1042.94|1032.44|1042.85|1032.35|1043.4|1032.9|1042.77|1032.27|13
1653920600000|2022-05-30 14:23:20|1043.35|1032.85|1044.68|1034.18|1044.82|1034.32|1043.35|1032.85|27
1653920610000|2022-05-30 14:23:30|1044.69|1034.19|1044.68|1034.18|1044.75|1034.25|1044.5|1034|15
1653920620000|2022-05-30 14:23:40|1044.67|1034.17|1044.59|1034.09|1044.68|1034.18|1044.54|1034.04|17
1653920630000|2022-05-30 14:23:50|1044.68|1034.18|1044.7|1034.2|1044.7|1034.2|1044.57|1034.07|8
1653920640000|2022-05-30 14:24:00|1044.61|1034.11|1044.64|1034.14|1044.64|1034.14|1043.87|1033.37|13
1653920650000|2022-05-30 14:24:10|1044.56|1034.06|1044.22|1033.72|1044.56|1034.06|1044.2|1033.7|7
1653920660000|2022-05-30 14:24:20|1043.74|1033.24|1043.68|1033.18|1043.78|1033.28|1043.68|1033.18|14
1653920670000|2022-05-30 14:24:30|1043.7|1033.2|1043.62|1033.12|1043.84|1033.34|1042.92|1032.42|18
1653920680000|2022-05-30 14:24:40|1043.66|1033.16|1043.66|1033.16|1043.71|1033.21|1043.62|1033.12|7
1653920690000|2022-05-30 14:24:50|1043.62|1033.12|1043.86|1033.36|1043.94|1033.44|1043.58|1033.08|7
1653920700000|2022-05-30 14:25:00|1043.82|1033.32|1043.55|1033.05|1043.9|1033.4|1043.45|1032.95|17
1653920710000|2022-05-30 14:25:10|1043.5|1033|1043.54|1033.04|1043.75|1033.25|1042.95|1032.45|21
1653920720000|2022-05-30 14:25:20|1043.49|1032.99|1042.95|1032.45|1043.72|1033.22|1042.95|1032.45|10
1653920730000|2022-05-30 14:25:30|1043.3|1032.8|1042.85|1032.35|1043.3|1032.8|1042.85|1032.35|14
1653920740000|2022-05-30 14:25:40|1042.94|1032.44|1042.76|1032.26|1043.07|1032.57|1042.75|1032.25|15
1653920750000|2022-05-30 14:25:50|1043.02|1032.52|1042.76|1032.26|1043.38|1032.88|1042.75|1032.25|22
1653920760000|2022-05-30 14:26:00|1042.74|1032.24|1043.86|1033.36|1044|1033.5|1042.74|1032.24|22
1653920770000|2022-05-30 14:26:10|1043.83|1033.33|1043.88|1033.38|1043.93|1033.43|1042.89|1032.39|20
1653920780000|2022-05-30 14:26:20|1043.68|1033.18|1043.57|1033.07|1043.88|1033.38|1043.45|1032.95|13
1653920790000|2022-05-30 14:26:30|1043.75|1033.25|1043.57|1033.07|1043.75|1033.25|1043.45|1032.95|10
1653920800000|2022-05-30 14:26:40|1043.45|1032.95|1043.54|1033.04|1043.65|1033.15|1043.45|1032.95|14
1653920810000|2022-05-30 14:26:50|1042.95|1032.45|1042.87|1032.37|1043.52|1033.02|1042.87|1032.37|10
1653920820000|2022-05-30 14:27:00|1043.39|1032.89|1043.24|1032.74|1043.43|1032.93|1043.22|1032.72|4
1653920830000|2022-05-30 14:27:10|1043.22|1032.72|1043.22|1032.72|1043.33|1032.83|1043.19|1032.69|5
1653920840000|2022-05-30 14:27:20|1043.19|1032.69|1043.22|1032.72|1043.22|1032.72|1043.19|1032.69|2
1653920850000|2022-05-30 14:27:30|1043.47|1032.97|1043.37|1032.87|1043.47|1032.97|1043.37|1032.87|3
1653920860000|2022-05-30 14:27:40|1043.16|1032.66|1043.19|1032.69|1043.19|1032.69|1043.16|1032.66|2
1653920870000|2022-05-30 14:27:50|1043.22|1032.72|1043.24|1032.74|1043.35|1032.85|1043.22|1032.72|6
1653920880000|2022-05-30 14:28:00|1043.22|1032.72|1043.07|1032.57|1043.22|1032.72|1042.81|1032.31|5
1653920890000|2022-05-30 14:28:10|1042.81|1032.31|1043.05|1032.55|1043.05|1032.55|1042.75|1032.25|12
1653920920000|2022-05-30 14:28:40|1042.9|1032.4|1041.33|1030.83|1042.9|1032.4|1041.33|1030.83|11
1653920930000|2022-05-30 14:28:50|1041.99|1031.49|1041.8|1031.3|1042.21|1031.71|1041.11|1030.61|28
1653920940000|2022-05-30 14:29:00|1041.81|1031.31|1041.87|1031.37|1042.64|1032.14|1041.81|1031.31|14
1653920950000|2022-05-30 14:29:10|1042.59|1032.09|1042.63|1032.13|1042.63|1032.13|1042.42|1031.92|4
1653920960000|2022-05-30 14:29:20|1042.61|1032.11|1042.55|1032.05|1042.61|1032.11|1042.55|1032.05|2
1653920970000|2022-05-30 14:29:30|1042.35|1031.85|1042.32|1031.82|1042.35|1031.85|1042.27|1031.77|6
1653920980000|2022-05-30 14:29:40|1042.54|1032.04|1042.41|1031.91|1042.7|1032.2|1042.37|1031.87|12
1653920990000|2022-05-30 14:29:50|1042.25|1031.75|1042.64|1032.14|1042.75|1032.25|1041.89|1031.39|10
1653921000000|2022-05-30 14:30:00|1042.53|1032.03|1042.75|1032.25|1043.05|1032.55|1041.9|1031.4|22
1653921010000|2022-05-30 14:30:10|1042.89|1032.39|1042.75|1032.25|1043.05|1032.55|1042.75|1032.25|11
1653921020000|2022-05-30 14:30:20|1043.75|1033.25|1043.8|1033.3|1043.8|1033.3|1043.68|1033.18|10
1653921030000|2022-05-30 14:30:30|1043.78|1033.28|1043.78|1033.28|1043.78|1033.28|1043.78|1033.28|1
1653921050000|2022-05-30 14:30:50|1043.79|1033.29|1043.75|1033.25|1043.81|1033.31|1043.75|1033.25|5
1653921060000|2022-05-30 14:31:00|1043.76|1033.26|1043.75|1033.25|1043.76|1033.26|1043.75|1033.25|2
1653921070000|2022-05-30 14:31:10|1043.62|1033.12|1043.3|1032.8|1043.75|1033.25|1042.95|1032.45|5
1653921080000|2022-05-30 14:31:20|1043.26|1032.76|1042.73|1032.23|1043.4|1032.9|1042.53|1032.03|23
1653921090000|2022-05-30 14:31:30|1042.68|1032.18|1042.73|1032.23|1042.78|1032.28|1042.03|1031.53|19
1653921100000|2022-05-30 14:31:40|1042.59|1032.09|1041.97|1031.47|1042.59|1032.09|1041.82|1031.32|18
1653921110000|2022-05-30 14:31:50|1042.01|1031.51|1041.82|1031.32|1042.49|1031.99|1041.75|1031.25|25
1653921120000|2022-05-30 14:32:00|1042.19|1031.69|1042.05|1031.55|1042.4|1031.9|1041.7|1031.2|25
1653921130000|2022-05-30 14:32:10|1041.7|1031.2|1041.8|1031.3|1042.05|1031.55|1041.7|1031.2|7
1653921140000|2022-05-30 14:32:20|1041.2|1030.7|1040.89|1030.39|1041.2|1030.7|1040.73|1030.23|6
1653921150000|2022-05-30 14:32:30|1040.84|1030.34|1040.5|1030|1040.84|1030.34|1040.46|1029.96|11
1653921160000|2022-05-30 14:32:40|1039.98|1029.48|1039.75|1029.25|1040.63|1030.13|1039.75|1029.25|17
1653921170000|2022-05-30 14:32:50|1040.06|1029.56|1039.03|1028.53|1040.25|1029.75|1039.03|1028.53|24
1653921180000|2022-05-30 14:33:00|1039.07|1028.57|1039.11|1028.61|1039.46|1028.96|1039.07|1028.57|10
1653921190000|2022-05-30 14:33:10|1039.09|1028.59|1038.94|1028.44|1039.09|1028.59|1038.94|1028.44|4
1653921200000|2022-05-30 14:33:20|1039.04|1028.54|1038.85|1028.35|1039.04|1028.54|1038.51|1028.01|14
1653921230000|2022-05-30 14:33:50|1038.39|1027.89|1037.99|1027.49|1038.39|1027.89|1037.37|1026.87|13
1653921240000|2022-05-30 14:34:00|1037.94|1027.44|1037.12|1026.62|1037.94|1027.44|1036.32|1025.82|30
1653921250000|2022-05-30 14:34:10|1037.07|1026.57|1035.8|1025.3|1037.12|1026.62|1035.5|1025|21
1653921260000|2022-05-30 14:34:20|1035.81|1025.31|1036.32|1025.82|1036.57|1026.07|1035.75|1025.25|20
1653921270000|2022-05-30 14:34:30|1035.99|1025.49|1035.75|1025.25|1036.21|1025.71|1035.62|1025.12|22
1653921280000|2022-05-30 14:34:40|1035.33|1024.83|1035.75|1025.25|1035.75|1025.25|1035.3|1024.8|3
1653921310000|2022-05-30 14:35:10|1035.5|1025|1035.36|1024.86|1035.5|1025|1035.08|1024.58|13
1653921320000|2022-05-30 14:35:20|1035.34|1024.84|1035.21|1024.71|1035.46|1024.96|1035.21|1024.71|5
1653921330000|2022-05-30 14:35:30|1035.34|1024.84|1035.38|1024.88|1035.48|1024.98|1035.34|1024.84|6
1653921340000|2022-05-30 14:35:40|1035.34|1024.84|1034.87|1024.37|1035.34|1024.84|1034.78|1024.28|6
1653921350000|2022-05-30 14:35:50|1035|1024.5|1034.05|1023.55|1035|1024.5|1034.05|1023.55|20
1653921360000|2022-05-30 14:36:00|1034.55|1024.05|1034.75|1024.25|1034.75|1024.25|1033.75|1023.25|21
1653921370000|2022-05-30 14:36:10|1034.76|1024.26|1034.75|1024.25|1034.79|1024.29|1034.6|1024.1|16
1653921390000|2022-05-30 14:36:30|1034.76|1024.26|1034.82|1024.32|1034.83|1024.33|1034.76|1024.26|9
1653921400000|2022-05-30 14:36:40|1034.83|1024.33|1034.83|1024.33|1034.83|1024.33|1034.83|1024.33|1
1653921410000|2022-05-30 14:36:50|1034.84|1024.34|1034.64|1024.14|1034.88|1024.38|1034.64|1024.14|7
1653921420000|2022-05-30 14:37:00|1034.84|1024.34|1034.76|1024.26|1035|1024.5|1034.76|1024.26|11
1653921430000|2022-05-30 14:37:10|1035|1024.5|1035|1024.5|1035|1024.5|1034.76|1024.26|5
1653921440000|2022-05-30 14:37:20|1034.97|1024.47|1035|1024.5|1035|1024.5|1034.97|1024.47|2
1653921450000|2022-05-30 14:37:30|1034.85|1024.35|1034.82|1024.32|1034.87|1024.37|1034.82|1024.32|4
1653921460000|2022-05-30 14:37:40|1034.81|1024.31|1034.81|1024.31|1034.88|1024.38|1034.81|1024.31|3
1653921480000|2022-05-30 14:38:00|1034.82|1024.32|1034.52|1024.02|1034.82|1024.32|1034.52|1024.02|4
1653921500000|2022-05-30 14:38:20|1034.48|1023.98|1034.35|1023.85|1034.53|1024.03|1034.31|1023.81|11
1653921510000|2022-05-30 14:38:30|1033.8|1023.3|1034.2|1023.7|1034.3|1023.8|1033.72|1023.22|15
1653921520000|2022-05-30 14:38:40|1033.67|1023.17|1033.78|1023.28|1034.16|1023.66|1033.29|1022.79|23
1653921530000|2022-05-30 14:38:50|1033.9|1023.4|1033.89|1023.39|1034.07|1023.57|1033.58|1023.08|13
1653921540000|2022-05-30 14:39:00|1033.97|1023.47|1033.79|1023.29|1034.02|1023.52|1033.75|1023.25|9
1653921550000|2022-05-30 14:39:10|1033.52|1023.02|1033.33|1022.83|1033.52|1023.02|1033.3|1022.8|5
1653921560000|2022-05-30 14:39:20|1033.32|1022.82|1033.3|1022.8|1033.75|1023.25|1033.3|1022.8|9
1653921580000|2022-05-30 14:39:40|1032.96|1022.46|1032.18|1021.68|1032.96|1022.46|1031.75|1021.25|25
1653921590000|2022-05-30 14:39:50|1032.21|1021.71|1031.94|1021.44|1032.45|1021.95|1031.83|1021.33|30
1653921600000|2022-05-30 14:40:00|1032.29|1021.79|1031.86|1021.36|1032.29|1021.79|1031.75|1021.25|18
1653921610000|2022-05-30 14:40:10|1032.24|1021.74|1032.19|1021.69|1032.24|1021.74|1032.19|1021.69|9
1653921620000|2022-05-30 14:40:20|1032.22|1021.72|1032.19|1021.69|1032.24|1021.74|1032.19|1021.69|8
1653921630000|2022-05-30 14:40:30|1032.24|1021.74|1031.97|1021.47|1032.24|1021.74|1031.78|1021.28|6
1653921640000|2022-05-30 14:40:40|1031.86|1021.36|1031.75|1021.25|1031.86|1021.36|1031.75|1021.25|3
1653921660000|2022-05-30 14:41:00|1032.07|1021.57|1031.83|1021.33|1032.07|1021.57|1031.83|1021.33|4
1653921670000|2022-05-30 14:41:10|1031.63|1021.13|1031.26|1020.76|1031.63|1021.13|1031.26|1020.76|6
1653921680000|2022-05-30 14:41:20|1031.2|1020.7|1031.02|1020.52|1031.2|1020.7|1030.89|1020.39|9
1653921690000|2022-05-30 14:41:30|1031.01|1020.51|1030.98|1020.48|1031.05|1020.55|1030.89|1020.39|14
1653921700000|2022-05-30 14:41:40|1030.97|1020.47|1029.97|1019.47|1030.97|1020.47|1029.86|1019.36|22
1653921710000|2022-05-30 14:41:50|1030.45|1019.95|1028.99|1018.49|1030.45|1019.95|1028.92|1018.42|27
1653921720000|2022-05-30 14:42:00|1028.89|1018.39|1029.07|1018.57|1029.44|1018.94|1028.25|1017.75|29
1653921730000|2022-05-30 14:42:10|1029|1018.5|1028.98|1018.48|1029.01|1018.51|1028.98|1018.48|7
1653921740000|2022-05-30 14:42:20|1029.04|1018.54|1028.87|1018.37|1029.04|1018.54|1028.87|1018.37|17
1653921750000|2022-05-30 14:42:30|1028.78|1018.28|1028.21|1017.71|1028.83|1018.33|1027.81|1017.31|13
1653921760000|2022-05-30 14:42:40|1027.74|1017.24|1027.78|1017.28|1027.8|1017.3|1027.14|1016.64|18
1653921770000|2022-05-30 14:42:50|1027.83|1017.33|1027.85|1017.35|1028.35|1017.85|1027.79|1017.29|19
1653921780000|2022-05-30 14:43:00|1027.86|1017.36|1028.84|1018.34|1029.17|1018.67|1027.86|1017.36|30
1653921790000|2022-05-30 14:43:10|1028.85|1018.35|1029.75|1019.25|1029.75|1019.25|1028.85|1018.35|22
1653921800000|2022-05-30 14:43:20|1029.31|1018.81|1028.99|1018.49|1029.31|1018.81|1028.94|1018.44|9
1653921810000|2022-05-30 14:43:30|1029.02|1018.52|1029.77|1019.27|1029.77|1019.27|1028.95|1018.45|15
1653921820000|2022-05-30 14:43:40|1029.8|1019.3|1029.46|1018.96|1030.01|1019.51|1029.17|1018.67|20
1653921830000|2022-05-30 14:43:50|1029.2|1018.7|1029.21|1018.71|1029.62|1019.12|1029.06|1018.56|32
1653921840000|2022-05-30 14:44:00|1029.06|1018.56|1028.79|1018.29|1029.3|1018.8|1028.79|1018.29|24
1653921850000|2022-05-30 14:44:10|1028.8|1018.3|1029.83|1019.33|1029.83|1019.33|1028.8|1018.3|22
1653921860000|2022-05-30 14:44:20|1029.74|1019.24|1029.81|1019.31|1029.81|1019.31|1029.74|1019.24|7
1653921870000|2022-05-30 14:44:30|1029.74|1019.24|1029.16|1018.66|1029.74|1019.24|1028.86|1018.36|11
1653921880000|2022-05-30 14:44:40|1029.04|1018.54|1028.72|1018.22|1029.04|1018.54|1028.72|1018.22|9
1653921890000|2022-05-30 14:44:50|1028.77|1018.27|1028.72|1018.22|1028.77|1018.27|1028.33|1017.83|9
1653921900000|2022-05-30 14:45:00|1028.9|1018.4|1029.73|1019.23|1029.73|1019.23|1028.62|1018.12|26
1653921910000|2022-05-30 14:45:10|1029.74|1019.24|1028.92|1018.42|1029.77|1019.27|1028.92|1018.42|7
1653921920000|2022-05-30 14:45:20|1029.12|1018.62|1027.87|1017.37|1029.13|1018.63|1027.79|1017.29|22
1653921930000|2022-05-30 14:45:30|1027.9|1017.4|1028.85|1018.35|1029.15|1018.65|1027.8|1017.3|28
1653921940000|2022-05-30 14:45:40|1029.21|1018.71|1029.06|1018.56|1029.49|1018.99|1028.95|1018.45|24
1653921950000|2022-05-30 14:45:50|1029.07|1018.57|1029.58|1019.08|1029.58|1019.08|1028.96|1018.46|12
1653921960000|2022-05-30 14:46:00|1029.59|1019.09|1029.8|1019.3|1029.8|1019.3|1029.59|1019.09|10
1653921970000|2022-05-30 14:46:10|1029.81|1019.31|1029.81|1019.31|1029.81|1019.31|1029.81|1019.31|1
1653921980000|2022-05-30 14:46:20|1029.75|1019.25|1029.85|1019.35|1029.85|1019.35|1029.75|1019.25|4
1653921990000|2022-05-30 14:46:30|1029.61|1019.11|1029.79|1019.29|1029.8|1019.3|1029.6|1019.1|13
1653922000000|2022-05-30 14:46:40|1029.83|1019.33|1029.92|1019.42|1029.98|1019.48|1029.75|1019.25|11
1653922010000|2022-05-30 14:46:50|1029.83|1019.33|1029.75|1019.25|1030.03|1019.53|1029.75|1019.25|23
1653922020000|2022-05-30 14:47:00|1029.78|1019.28|1029.85|1019.35|1029.85|1019.35|1029.75|1019.25|14
1653922030000|2022-05-30 14:47:10|1029.86|1019.36|1030.29|1019.79|1030.61|1020.11|1029.86|1019.36|20
1653922040000|2022-05-30 14:47:20|1030.47|1019.97|1029.88|1019.38|1030.47|1019.97|1029.88|1019.38|21
1653922050000|2022-05-30 14:47:30|1030.1|1019.6|1029.93|1019.43|1030.13|1019.63|1029.75|1019.25|18
1653922060000|2022-05-30 14:47:40|1029.94|1019.44|1029.97|1019.47|1030.14|1019.64|1029.93|1019.43|10
1653922070000|2022-05-30 14:47:50|1030.09|1019.59|1029.45|1018.95|1030.09|1019.59|1029.45|1018.95|10
1653922080000|2022-05-30 14:48:00|1029.75|1019.25|1029.45|1018.95|1029.75|1019.25|1029.45|1018.95|2
1653922090000|2022-05-30 14:48:10|1029.75|1019.25|1029.44|1018.94|1029.93|1019.43|1029.44|1018.94|9
1653922100000|2022-05-30 14:48:20|1029.47|1018.97|1029.42|1018.92|1029.76|1019.26|1029.42|1018.92|5
1653922110000|2022-05-30 14:48:30|1029.39|1018.89|1029.11|1018.61|1029.39|1018.89|1029.11|1018.61|5
1653922120000|2022-05-30 14:48:40|1028.68|1018.18|1028.94|1018.44|1028.96|1018.46|1028.4|1017.9|13
1653922130000|2022-05-30 14:48:50|1028.81|1018.31|1028.11|1017.61|1028.81|1018.31|1028.07|1017.57|24
1653922140000|2022-05-30 14:49:00|1028.12|1017.62|1027.91|1017.41|1028.25|1017.75|1027.75|1017.25|20
1653922150000|2022-05-30 14:49:10|1028|1017.5|1028.01|1017.51|1028.72|1018.22|1027.96|1017.46|12
1653922160000|2022-05-30 14:49:20|1028.46|1017.96|1029.42|1018.92|1029.44|1018.94|1028.46|1017.96|20
1653922170000|2022-05-30 14:49:30|1029.43|1018.93|1029.69|1019.19|1029.69|1019.19|1028.83|1018.33|22
1653922180000|2022-05-30 14:49:40|1029.65|1019.15|1029.69|1019.19|1029.75|1019.25|1029.4|1018.9|19
1653922190000|2022-05-30 14:49:50|1029.53|1019.03|1028.95|1018.45|1029.53|1019.03|1028.75|1018.25|16
1653922200000|2022-05-30 14:50:00|1028.98|1018.48|1028.75|1018.25|1028.98|1018.48|1028.75|1018.25|9
1653922210000|2022-05-30 14:50:10|1028.73|1018.23|1027.89|1017.39|1028.74|1018.24|1027.89|1017.39|11
1653922220000|2022-05-30 14:50:20|1028.02|1017.52|1028.02|1017.52|1028.02|1017.52|1028.02|1017.52|1
1653922230000|2022-05-30 14:50:30|1028.52|1018.02|1028.88|1018.38|1029.67|1019.17|1028.52|1018.02|18
1653922240000|2022-05-30 14:50:40|1028.89|1018.39|1028.83|1018.33|1028.91|1018.41|1028.83|1018.33|10
1653922250000|2022-05-30 14:50:50|1028.84|1018.34|1029.01|1018.51|1029.51|1019.01|1028.82|1018.32|23
1653922260000|2022-05-30 14:51:00|1029.51|1019.01|1028.92|1018.42|1029.6|1019.1|1028.92|1018.42|11
1653922270000|2022-05-30 14:51:10|1028.95|1018.45|1029.72|1019.22|1029.72|1019.22|1028.95|1018.45|10
1653922280000|2022-05-30 14:51:20|1029.73|1019.23|1029.81|1019.31|1029.81|1019.31|1029.73|1019.23|4
1653922310000|2022-05-30 14:51:50|1029.86|1019.36|1029.69|1019.19|1029.86|1019.36|1029.45|1018.95|7
1653922320000|2022-05-30 14:52:00|1029.41|1018.91|1029.01|1018.51|1029.86|1019.36|1028.97|1018.47|20
1653922330000|2022-05-30 14:52:10|1029.02|1018.52|1028.9|1018.4|1029.08|1018.58|1028.86|1018.36|16
1653922340000|2022-05-30 14:52:20|1028.91|1018.41|1029.05|1018.55|1029.29|1018.79|1028.91|1018.41|9
1653922350000|2022-05-30 14:52:30|1029.06|1018.56|1029.06|1018.56|1029.07|1018.57|1029.06|1018.56|3
1653922360000|2022-05-30 14:52:40|1029.07|1018.57|1029.04|1018.54|1029.15|1018.65|1029.04|1018.54|8
1653922370000|2022-05-30 14:52:50|1029.02|1018.52|1029.02|1018.52|1029.02|1018.52|1029.02|1018.52|1
1653922380000|2022-05-30 14:53:00|1029.1|1018.6|1028.9|1018.4|1029.1|1018.6|1028.87|1018.37|8
1653922390000|2022-05-30 14:53:10|1028.87|1018.37|1029.41|1018.91|1029.41|1018.91|1028.86|1018.36|9
1653922400000|2022-05-30 14:53:20|1029.42|1018.92|1029.77|1019.27|1029.77|1019.27|1029.21|1018.71|10
1653922410000|2022-05-30 14:53:30|1029.79|1019.29|1029.82|1019.32|1029.98|1019.48|1029.79|1019.29|5
1653922420000|2022-05-30 14:53:40|1029.92|1019.42|1029.86|1019.36|1030.16|1019.66|1029.75|1019.25|19
1653922450000|2022-05-30 14:54:10|1029.97|1019.47|1029.86|1019.36|1029.97|1019.47|1029.86|1019.36|2
1653922460000|2022-05-30 14:54:20|1029.96|1019.46|1029.86|1019.36|1030.11|1019.61|1029.86|1019.36|8
1653922480000|2022-05-30 14:54:40|1029.97|1019.47|1029.86|1019.36|1029.97|1019.47|1029.85|1019.35|4
1653922510000|2022-05-30 14:55:10|1030.06|1019.56|1030.9|1020.4|1030.9|1020.4|1030.06|1019.56|13
1653922520000|2022-05-30 14:55:20|1030.75|1020.25|1030.92|1020.42|1031.19|1020.69|1030.75|1020.25|20
1653922530000|2022-05-30 14:55:30|1030.91|1020.41|1030.87|1020.37|1031.23|1020.73|1030.81|1020.31|25
1653922540000|2022-05-30 14:55:40|1030.81|1020.31|1030.83|1020.33|1030.83|1020.33|1030.81|1020.31|2
1653922550000|2022-05-30 14:55:50|1030.82|1020.32|1031.53|1021.03|1031.53|1021.03|1030.82|1020.32|7
1653922560000|2022-05-30 14:56:00|1031.51|1021.01|1031.5|1021|1031.54|1021.04|1031.5|1021|7
1653922570000|2022-05-30 14:56:10|1031.55|1021.05|1031.75|1021.25|1031.84|1021.34|1031.55|1021.05|15
1653922580000|2022-05-30 14:56:20|1031.66|1021.16|1031.09|1020.59|1031.66|1021.16|1031.09|1020.59|3
1653922590000|2022-05-30 14:56:30|1030.88|1020.38|1030.98|1020.48|1031.23|1020.73|1030.36|1019.86|13
1653922600000|2022-05-30 14:56:40|1030.93|1020.43|1029.73|1019.23|1030.93|1020.43|1029.73|1019.23|13
1653922610000|2022-05-30 14:56:50|1029.84|1019.34|1028.97|1018.47|1029.85|1019.35|1028.97|1018.47|15
1653922620000|2022-05-30 14:57:00|1028.92|1018.42|1029.04|1018.54|1029.05|1018.55|1028.81|1018.31|17
1653922630000|2022-05-30 14:57:10|1028.99|1018.49|1027.98|1017.48|1029.02|1018.52|1027.98|1017.48|22
1653922640000|2022-05-30 14:57:20|1027.83|1017.33|1027.13|1016.63|1027.91|1017.41|1026.75|1016.25|16
1653922650000|2022-05-30 14:57:30|1026.93|1016.43|1027|1016.5|1027.04|1016.54|1026.93|1016.43|4
1653922660000|2022-05-30 14:57:40|1027.45|1016.95|1027.57|1017.07|1027.57|1017.07|1027.45|1016.95|2
1653922670000|2022-05-30 14:57:50|1027.07|1016.57|1026.9|1016.4|1027.07|1016.57|1026.55|1016.05|9
1653922680000|2022-05-30 14:58:00|1026.94|1016.44|1026.94|1016.44|1026.94|1016.44|1026.64|1016.14|3
1653922690000|2022-05-30 14:58:10|1026.9|1016.4|1026.6|1016.1|1026.9|1016.4|1026.6|1016.1|2
1653922700000|2022-05-30 14:58:20|1026.55|1016.05|1026.55|1016.05|1026.6|1016.1|1026.5|1016|5
1653922710000|2022-05-30 14:58:30|1025.93|1015.43|1026.43|1015.93|1026.84|1016.34|1025.8|1015.3|13
1653922720000|2022-05-30 14:58:40|1026.54|1016.04|1027.49|1016.99|1027.49|1016.99|1026.54|1016.04|9
1653922730000|2022-05-30 14:58:50|1027.56|1017.06|1026.86|1016.36|1027.58|1017.08|1026.86|1016.36|5
1653922740000|2022-05-30 14:59:00|1026.84|1016.34|1026.86|1016.36|1026.86|1016.36|1026.84|1016.34|2
1653922750000|2022-05-30 14:59:10|1026.94|1016.44|1026.81|1016.31|1026.94|1016.44|1026.79|1016.29|6
1653922760000|2022-05-30 14:59:20|1026.79|1016.29|1026.83|1016.33|1026.83|1016.33|1026.79|1016.29|2
1653922780000|2022-05-30 14:59:40|1026.76|1016.26|1026.83|1016.33|1026.83|1016.33|1026.76|1016.26|2
1653922790000|2022-05-30 14:59:50|1026.41|1015.91|1026.83|1016.33|1026.83|1016.33|1026.41|1015.91|4
1653922800000|2022-05-30 15:00:00|1026.41|1015.91|1025.83|1015.33|1026.41|1015.91|1025.42|1014.92|15
1653922810000|2022-05-30 15:00:10|1025.86|1015.36|1025.99|1015.49|1026.98|1016.48|1025.86|1015.36|20
1653922820000|2022-05-30 15:00:20|1025.85|1015.35|1026.65|1016.15|1026.65|1016.15|1025.85|1015.35|10
1653922830000|2022-05-30 15:00:30|1026.66|1016.16|1026.87|1016.37|1026.87|1016.37|1026.51|1016.01|16
1653922850000|2022-05-30 15:00:50|1027.37|1016.87|1027.67|1017.17|1027.67|1017.17|1026.88|1016.38|8
1653922860000|2022-05-30 15:01:00|1027.71|1017.21|1027.77|1017.27|1027.84|1017.34|1027.7|1017.2|13
1653922870000|2022-05-30 15:01:10|1027.76|1017.26|1027.3|1016.8|1027.77|1017.27|1027|1016.5|13
1653922880000|2022-05-30 15:01:20|1027.25|1016.75|1027.34|1016.84|1027.49|1016.99|1027.25|1016.75|7
1653922890000|2022-05-30 15:01:30|1027.49|1016.99|1026.82|1016.32|1027.49|1016.99|1026.82|1016.32|21
1653922900000|2022-05-30 15:01:40|1026.94|1016.44|1026.83|1016.33|1027.17|1016.67|1026.82|1016.32|10
1653922910000|2022-05-30 15:01:50|1026.93|1016.43|1026.9|1016.4|1027.31|1016.81|1026.87|1016.37|13
1653922920000|2022-05-30 15:02:00|1026.92|1016.42|1027.04|1016.54|1027.04|1016.54|1026.9|1016.4|6
1653922930000|2022-05-30 15:02:10|1027.05|1016.55|1027.79|1017.29|1027.81|1017.31|1027.05|1016.55|14
1653922940000|2022-05-30 15:02:20|1027.81|1017.31|1027.82|1017.32|1027.82|1017.32|1027.81|1017.31|2
1653922950000|2022-05-30 15:02:30|1027.83|1017.33|1027.83|1017.33|1027.83|1017.33|1027.83|1017.33|1
1653922960000|2022-05-30 15:02:40|1027.81|1017.31|1027.82|1017.32|1027.82|1017.32|1027.81|1017.31|2
1653922970000|2022-05-30 15:02:50|1027.78|1017.28|1028.02|1017.52|1028.13|1017.63|1027.78|1017.28|7
1653922980000|2022-05-30 15:03:00|1028.03|1017.53|1028.66|1018.16|1028.78|1018.28|1028.03|1017.53|12
1653922990000|2022-05-30 15:03:10|1028.75|1018.25|1028.75|1018.25|1028.75|1018.25|1028.75|1018.25|1
1653923000000|2022-05-30 15:03:20|1028.8|1018.3|1028.47|1017.97|1028.8|1018.3|1028.45|1017.95|21
1653923010000|2022-05-30 15:03:30|1028.55|1018.05|1028.76|1018.26|1028.79|1018.29|1028.44|1017.94|17
1653923020000|2022-05-30 15:03:40|1028.78|1018.28|1028.78|1018.28|1028.85|1018.35|1028.62|1018.12|13
1653923030000|2022-05-30 15:03:50|1028.79|1018.29|1028.8|1018.3|1028.8|1018.3|1028.78|1018.28|4
1653923050000|2022-05-30 15:04:10|1028.75|1018.25|1028.25|1017.75|1028.81|1018.31|1028.25|1017.75|5
1653923060000|2022-05-30 15:04:20|1027.79|1017.29|1027.85|1017.35|1027.85|1017.35|1027.79|1017.29|2
1653923070000|2022-05-30 15:04:30|1027.87|1017.37|1028.4|1017.9|1028.4|1017.9|1027.87|1017.37|11
1653923080000|2022-05-30 15:04:40|1028.7|1018.2|1028.8|1018.3|1028.88|1018.38|1028.7|1018.2|10
1653923090000|2022-05-30 15:04:50|1028.81|1018.31|1028.44|1017.94|1029.04|1018.54|1028.14|1017.64|27
1653923100000|2022-05-30 15:05:00|1028.39|1017.89|1028.78|1018.28|1028.78|1018.28|1027.92|1017.42|26
1653923110000|2022-05-30 15:05:10|1028.8|1018.3|1029.16|1018.66|1029.33|1018.83|1028.8|1018.3|19
1653923120000|2022-05-30 15:05:20|1028.98|1018.48|1029.75|1019.25|1029.9|1019.4|1028.88|1018.38|21
1653923130000|2022-05-30 15:05:30|1029.82|1019.32|1029.64|1019.14|1030.11|1019.61|1029.43|1018.93|15
1653923140000|2022-05-30 15:05:40|1029.38|1018.88|1029.75|1019.25|1030.2|1019.7|1029.38|1018.88|25
1653923150000|2022-05-30 15:05:50|1029.77|1019.27|1030.78|1020.28|1030.81|1020.31|1029.77|1019.27|23
1653923160000|2022-05-30 15:06:00|1030.79|1020.29|1032.23|1021.73|1032.23|1021.73|1030.79|1020.29|17
1653923170000|2022-05-30 15:06:10|1032.04|1021.54|1032.71|1022.21|1032.75|1022.25|1032.04|1021.54|17
1653923180000|2022-05-30 15:06:20|1032.73|1022.23|1032.76|1022.26|1032.93|1022.43|1032.69|1022.19|30
1653923190000|2022-05-30 15:06:30|1032.8|1022.3|1032.92|1022.42|1032.95|1022.45|1032.75|1022.25|23
1653923200000|2022-05-30 15:06:40|1033.11|1022.61|1032.92|1022.42|1033.11|1022.61|1032.85|1022.35|10
1653923210000|2022-05-30 15:06:50|1032.98|1022.48|1032.98|1022.48|1033.02|1022.52|1032.92|1022.42|9
1653923220000|2022-05-30 15:07:00|1032.92|1022.42|1033.3|1022.8|1033.36|1022.86|1032.92|1022.42|13
1653923230000|2022-05-30 15:07:10|1033.25|1022.75|1032.98|1022.48|1033.3|1022.8|1032.92|1022.42|10
1653923240000|2022-05-30 15:07:20|1032.99|1022.49|1032.93|1022.43|1032.99|1022.49|1032.92|1022.42|4
1653923250000|2022-05-30 15:07:30|1032.92|1022.42|1032.92|1022.42|1032.92|1022.42|1032.92|1022.42|1
1653923260000|2022-05-30 15:07:40|1033.07|1022.57|1032.33|1021.83|1033.07|1022.57|1032.33|1021.83|5
1653923270000|2022-05-30 15:07:50|1032.65|1022.15|1032.92|1022.42|1032.97|1022.47|1032.6|1022.1|23
1653923280000|2022-05-30 15:08:00|1032.6|1022.1|1033.08|1022.58|1033.3|1022.8|1032.6|1022.1|31
1653923290000|2022-05-30 15:08:10|1033.07|1022.57|1032.92|1022.42|1033.58|1023.08|1032.92|1022.42|14
1653923300000|2022-05-30 15:08:20|1032.6|1022.1|1032.92|1022.42|1032.92|1022.42|1032.6|1022.1|6
1653923310000|2022-05-30 15:08:30|1032.6|1022.1|1032.92|1022.42|1032.92|1022.42|1032.6|1022.1|22
1653923320000|2022-05-30 15:08:40|1032.6|1022.1|1032.98|1022.48|1032.98|1022.48|1032.6|1022.1|19
1653923330000|2022-05-30 15:08:50|1032.85|1022.35|1032.85|1022.35|1032.85|1022.35|1032.75|1022.25|3
1653923350000|2022-05-30 15:09:10|1032.84|1022.34|1032.92|1022.42|1032.92|1022.42|1032.83|1022.33|3
1653923360000|2022-05-30 15:09:20|1032.43|1021.93|1032.55|1022.05|1032.92|1022.42|1032.15|1021.65|26
1653923370000|2022-05-30 15:09:30|1032.54|1022.04|1032.6|1022.1|1032.6|1022.1|1032.5|1022|15
1653923380000|2022-05-30 15:09:40|1032.58|1022.08|1032.6|1022.1|1032.87|1022.37|1032.52|1022.02|17
1653923390000|2022-05-30 15:09:50|1032.87|1022.37|1032.48|1021.98|1032.87|1022.37|1032.48|1021.98|14
1653923400000|2022-05-30 15:10:00|1032.6|1022.1|1032.6|1022.1|1032.6|1022.1|1032.48|1021.98|5
1653923410000|2022-05-30 15:10:10|1032.92|1022.42|1032.84|1022.34|1032.92|1022.42|1032.82|1022.32|4
1653923420000|2022-05-30 15:10:20|1032.92|1022.42|1032.84|1022.34|1032.92|1022.42|1032.79|1022.29|5
1653923440000|2022-05-30 15:10:40|1032.83|1022.33|1032.61|1022.11|1032.83|1022.33|1032.61|1022.11|3
1653923450000|2022-05-30 15:10:50|1032.82|1022.32|1032.82|1022.32|1032.82|1022.32|1032.82|1022.32|1
1653923460000|2022-05-30 15:11:00|1032.81|1022.31|1032.75|1022.25|1032.95|1022.45|1032.75|1022.25|4
1653923470000|2022-05-30 15:11:10|1032.95|1022.45|1032.79|1022.29|1033.03|1022.53|1032.06|1021.56|23
1653923480000|2022-05-30 15:11:20|1032.8|1022.3|1033.93|1023.43|1034.2|1023.7|1032.8|1022.3|32
1653923490000|2022-05-30 15:11:30|1033.75|1023.25|1034.23|1023.73|1034.4|1023.9|1033.75|1023.25|26
1653923500000|2022-05-30 15:11:40|1034.18|1023.68|1034.4|1023.9|1034.4|1023.9|1033.9|1023.4|13
1653923510000|2022-05-30 15:11:50|1033.9|1023.4|1033.9|1023.4|1033.9|1023.4|1033.83|1023.33|3
1653923520000|2022-05-30 15:12:00|1033.55|1023.05|1033.55|1023.05|1033.55|1023.05|1033.55|1023.05|1
1653923530000|2022-05-30 15:12:10|1033.7|1023.2|1033.55|1023.05|1033.7|1023.2|1033.55|1023.05|2
1653923540000|2022-05-30 15:12:20|1033.65|1023.15|1033.55|1023.05|1033.65|1023.15|1033.55|1023.05|5
1653923560000|2022-05-30 15:12:40|1033.5|1023|1033.5|1023|1033.5|1023|1033.5|1023|1
1653923570000|2022-05-30 15:12:50|1033.34|1022.84|1032.81|1022.31|1033.34|1022.84|1032.79|1022.29|5
1653923580000|2022-05-30 15:13:00|1032.48|1021.98|1032.81|1022.31|1032.81|1022.31|1032.3|1021.8|12
1653923590000|2022-05-30 15:13:10|1032.45|1021.95|1033.15|1022.65|1033.52|1023.02|1032.45|1021.95|25
1653923600000|2022-05-30 15:13:20|1033.52|1023.02|1033.15|1022.65|1033.52|1023.02|1032.86|1022.36|22
1653923610000|2022-05-30 15:13:30|1032.91|1022.41|1033.01|1022.51|1033.11|1022.61|1032.84|1022.34|17
1653923620000|2022-05-30 15:13:40|1033|1022.5|1032.75|1022.25|1033.53|1023.03|1032.75|1022.25|9
1653923630000|2022-05-30 15:13:50|1032.88|1022.38|1033.53|1023.03|1033.53|1023.03|1032.83|1022.33|8
1653923640000|2022-05-30 15:14:00|1033.39|1022.89|1033.01|1022.51|1033.39|1022.89|1033.01|1022.51|5
1653923650000|2022-05-30 15:14:10|1033.51|1023.01|1032.99|1022.49|1033.51|1023.01|1032.88|1022.38|8
1653923660000|2022-05-30 15:14:20|1032.91|1022.41|1032.93|1022.43|1032.95|1022.45|1032.91|1022.41|9
1653923670000|2022-05-30 15:14:30|1032.94|1022.44|1032.98|1022.48|1032.98|1022.48|1032.94|1022.44|6
1653923680000|2022-05-30 15:14:40|1032.99|1022.49|1033.53|1023.03|1033.53|1023.03|1032.98|1022.48|8
1653923690000|2022-05-30 15:14:50|1033.03|1022.53|1032.75|1022.25|1033.22|1022.72|1032.75|1022.25|16
1653923700000|2022-05-30 15:15:00|1032.85|1022.35|1032.31|1021.81|1033.02|1022.52|1032.24|1021.74|28
1653923710000|2022-05-30 15:15:10|1032.05|1021.55|1031.89|1021.39|1032.15|1021.65|1031.89|1021.39|11
1653923720000|2022-05-30 15:15:20|1031.75|1021.25|1031.75|1021.25|1031.75|1021.25|1031.75|1021.25|1
1653923750000|2022-05-30 15:15:50|1031.8|1021.3|1031.3|1020.8|1031.8|1021.3|1031.3|1020.8|6
1653923770000|2022-05-30 15:16:10|1031.85|1021.35|1030.78|1020.28|1031.85|1021.35|1030.73|1020.23|15
1653923780000|2022-05-30 15:16:20|1030.75|1020.25|1030.7|1020.2|1031.03|1020.53|1030.3|1019.8|15
1653923790000|2022-05-30 15:16:30|1030.3|1019.8|1030.7|1020.2|1030.7|1020.2|1030.3|1019.8|2
1653923800000|2022-05-30 15:16:40|1030.2|1019.7|1029.27|1018.77|1030.2|1019.7|1029.18|1018.68|17
1653923810000|2022-05-30 15:16:50|1029.26|1018.76|1029.12|1018.62|1029.26|1018.76|1029.09|1018.59|11
1653923820000|2022-05-30 15:17:00|1029.09|1018.59|1029.57|1019.07|1029.59|1019.09|1028.83|1018.33|26
1653923830000|2022-05-30 15:17:10|1029.58|1019.08|1029.72|1019.22|1029.87|1019.37|1029.58|1019.08|7
1653923840000|2022-05-30 15:17:20|1029.52|1019.02|1029.55|1019.05|1029.77|1019.27|1029.52|1019.02|10
1653923850000|2022-05-30 15:17:30|1029.54|1019.04|1028.89|1018.39|1029.59|1019.09|1028.78|1018.28|15
1653923860000|2022-05-30 15:17:40|1028.86|1018.36|1028.79|1018.29|1028.87|1018.37|1028.52|1018.02|15
1653923870000|2022-05-30 15:17:50|1028.71|1018.21|1028.76|1018.26|1028.79|1018.29|1028.44|1017.94|19
1653923880000|2022-05-30 15:18:00|1028.75|1018.25|1028.75|1018.25|1028.76|1018.26|1028.4|1017.9|13
1653923890000|2022-05-30 15:18:10|1028.64|1018.14|1028.75|1018.25|1028.76|1018.26|1028.4|1017.9|9
1653923900000|2022-05-30 15:18:20|1028.35|1017.85|1027.75|1017.25|1028.6|1018.1|1027.75|1017.25|9
1653923910000|2022-05-30 15:18:30|1027.8|1017.3|1027.12|1016.62|1028.05|1017.55|1027.08|1016.58|21
1653923920000|2022-05-30 15:18:40|1027.62|1017.12|1027.59|1017.09|1027.62|1017.12|1027.02|1016.52|9
1653923930000|2022-05-30 15:18:50|1027.52|1017.02|1027.57|1017.07|1027.57|1017.07|1026.92|1016.42|13
1653923940000|2022-05-30 15:19:00|1027.64|1017.14|1027.06|1016.56|1027.65|1017.15|1027.02|1016.52|6
1653923950000|2022-05-30 15:19:10|1027.07|1016.57|1027.67|1017.17|1027.67|1017.17|1027.06|1016.56|5
1653923960000|2022-05-30 15:19:20|1027.71|1017.21|1027.72|1017.22|1027.72|1017.22|1027.62|1017.12|6
1653923970000|2022-05-30 15:19:30|1027.75|1017.25|1027.75|1017.25|1027.75|1017.25|1027.75|1017.25|1
1653924000000|2022-05-30 15:20:00|1027.6|1017.1|1026.78|1016.28|1027.75|1017.25|1026.75|1016.25|18
1653924010000|2022-05-30 15:20:10|1026.9|1016.4|1026.89|1016.39|1027.07|1016.57|1026.71|1016.21|19
1653924020000|2022-05-30 15:20:20|1027.02|1016.52|1026.76|1016.26|1027.02|1016.52|1026.76|1016.26|6
1653924030000|2022-05-30 15:20:30|1026.77|1016.27|1026.76|1016.26|1026.77|1016.27|1026.76|1016.26|4
1653924040000|2022-05-30 15:20:40|1026.75|1016.25|1026.77|1016.27|1026.77|1016.27|1026.57|1016.07|11
1653924050000|2022-05-30 15:20:50|1026.76|1016.26|1026.76|1016.26|1026.76|1016.26|1026.67|1016.17|5
1653924060000|2022-05-30 15:21:00|1026.84|1016.34|1026.85|1016.35|1026.85|1016.35|1026.75|1016.25|4
1653924070000|2022-05-30 15:21:10|1026.73|1016.23|1026.85|1016.35|1026.85|1016.35|1026.73|1016.23|2
1653924080000|2022-05-30 15:21:20|1026.97|1016.47|1027.72|1017.22|1027.72|1017.22|1026.97|1016.47|11
1653924100000|2022-05-30 15:21:40|1027.52|1017.02|1026.75|1016.25|1027.52|1017.02|1026.75|1016.25|5
1653924110000|2022-05-30 15:21:50|1026.76|1016.26|1027.41|1016.91|1027.41|1016.91|1026.75|1016.25|12
1653924120000|2022-05-30 15:22:00|1026.91|1016.41|1027.64|1017.14|1027.66|1017.16|1026.91|1016.41|9
1653924130000|2022-05-30 15:22:10|1027.66|1017.16|1027.58|1017.08|1027.72|1017.22|1027.58|1017.08|17
1653924140000|2022-05-30 15:22:20|1027.67|1017.17|1029.25|1018.75|1029.25|1018.75|1027.67|1017.17|18
1653924150000|2022-05-30 15:22:30|1028.75|1018.25|1028.9|1018.4|1029.3|1018.8|1028.75|1018.25|19
1653924160000|2022-05-30 15:22:40|1028.8|1018.3|1028.89|1018.39|1028.9|1018.4|1028.79|1018.29|9
1653924170000|2022-05-30 15:22:50|1029.39|1018.89|1028.97|1018.47|1029.49|1018.99|1028.97|1018.47|12
1653924180000|2022-05-30 15:23:00|1029|1018.5|1028.75|1018.25|1029.19|1018.69|1028.7|1018.2|17
1653924190000|2022-05-30 15:23:10|1028.76|1018.26|1028.79|1018.29|1028.83|1018.33|1028.75|1018.25|7
1653924210000|2022-05-30 15:23:30|1028.8|1018.3|1028.73|1018.23|1028.88|1018.38|1028.73|1018.23|9
1653924220000|2022-05-30 15:23:40|1028.84|1018.34|1029.59|1019.09|1029.59|1019.09|1028.75|1018.25|15
1653924230000|2022-05-30 15:23:50|1029.62|1019.12|1029.75|1019.25|1029.9|1019.4|1029.6|1019.1|8
1653924240000|2022-05-30 15:24:00|1029.85|1019.35|1030.71|1020.21|1030.72|1020.22|1029.85|1019.35|8
1653924250000|2022-05-30 15:24:10|1030.72|1020.22|1030.77|1020.27|1030.8|1020.3|1030.43|1019.93|14
1653924260000|2022-05-30 15:24:20|1030.71|1020.21|1031.73|1021.23|1031.78|1021.28|1030.64|1020.14|12
1653924270000|2022-05-30 15:24:30|1031.75|1021.25|1032.23|1021.73|1032.37|1021.87|1031.73|1021.23|28
1653924280000|2022-05-30 15:24:40|1032.17|1021.67|1032.72|1022.22|1032.72|1022.22|1032.07|1021.57|10
1653924290000|2022-05-30 15:24:50|1032.94|1022.44|1033.1|1022.6|1033.42|1022.92|1032.94|1022.44|20
1653924300000|2022-05-30 15:25:00|1033.11|1022.61|1033.45|1022.95|1033.45|1022.95|1033.11|1022.61|7
1653924310000|2022-05-30 15:25:10|1033.46|1022.96|1033.79|1023.29|1033.79|1023.29|1033.46|1022.96|7
1653924320000|2022-05-30 15:25:20|1033.78|1023.28|1032.99|1022.49|1033.78|1023.28|1032.71|1022.21|18
1653924330000|2022-05-30 15:25:30|1033.01|1022.51|1032.67|1022.17|1033.01|1022.51|1032.67|1022.17|8
1653924340000|2022-05-30 15:25:40|1032.7|1022.2|1032.35|1021.85|1032.75|1022.25|1032.1|1021.6|15
1653924350000|2022-05-30 15:25:50|1032.36|1021.86|1032.63|1022.13|1032.65|1022.15|1032.36|1021.86|14
1653924360000|2022-05-30 15:26:00|1032.62|1022.12|1032.75|1022.25|1032.9|1022.4|1032.6|1022.1|19
1653924370000|2022-05-30 15:26:10|1032.79|1022.29|1032.63|1022.13|1032.79|1022.29|1032.63|1022.13|5
1653924380000|2022-05-30 15:26:20|1032.66|1022.16|1032.6|1022.1|1032.66|1022.16|1032.54|1022.04|6
1653924390000|2022-05-30 15:26:30|1032.45|1021.95|1032.45|1021.95|1032.45|1021.95|1032.45|1021.95|1
1653924400000|2022-05-30 15:26:40|1032|1021.5|1032|1021.5|1032.2|1021.7|1031.85|1021.35|5
1653924410000|2022-05-30 15:26:50|1031.9|1021.4|1031.75|1021.25|1031.9|1021.4|1031.75|1021.25|8
1653924420000|2022-05-30 15:27:00|1031.88|1021.38|1031.88|1021.38|1031.88|1021.38|1031.88|1021.38|1
1653924430000|2022-05-30 15:27:10|1031.75|1021.25|1031.29|1020.79|1031.75|1021.25|1031.29|1020.79|9
1653924440000|2022-05-30 15:27:20|1031.05|1020.55|1031.35|1020.85|1031.35|1020.85|1031.05|1020.55|3
1653924450000|2022-05-30 15:27:30|1030.93|1020.43|1030.93|1020.43|1031.35|1020.85|1030.92|1020.42|13
1653924460000|2022-05-30 15:27:40|1030.94|1020.44|1030.81|1020.31|1031.06|1020.56|1030.81|1020.31|10
1653924470000|2022-05-30 15:27:50|1030.78|1020.28|1030.82|1020.32|1030.82|1020.32|1030.77|1020.27|4
1653924480000|2022-05-30 15:28:00|1030.9|1020.4|1030.9|1020.4|1030.9|1020.4|1030.85|1020.35|3
1653924510000|2022-05-30 15:28:30|1030.94|1020.44|1031.45|1020.95|1031.57|1021.07|1030.9|1020.4|8
1653924520000|2022-05-30 15:28:40|1031.6|1021.1|1031.68|1021.18|1031.68|1021.18|1031.6|1021.1|2
1653924530000|2022-05-30 15:28:50|1031.64|1021.14|1031.68|1021.18|1031.68|1021.18|1031.6|1021.1|5
1653924540000|2022-05-30 15:29:00|1031.66|1021.16|1031.65|1021.15|1031.66|1021.16|1031.52|1021.02|6
1653924550000|2022-05-30 15:29:10|1031.68|1021.18|1033.54|1023.04|1033.54|1023.04|1031.68|1021.18|17
1653924560000|2022-05-30 15:29:20|1033.55|1023.05|1033.59|1023.09|1033.7|1023.2|1032.98|1022.48|16
1653924570000|2022-05-30 15:29:30|1033.6|1023.1|1033.75|1023.25|1033.85|1023.35|1033.6|1023.1|8
1653924580000|2022-05-30 15:29:40|1033.85|1023.35|1033.9|1023.4|1033.9|1023.4|1033.75|1023.25|3
1653924590000|2022-05-30 15:29:50|1033.75|1023.25|1033.75|1023.25|1033.75|1023.25|1033.75|1023.25|1
1653924600000|2022-05-30 15:30:00|1034.09|1023.59|1034.12|1023.62|1034.12|1023.62|1034.09|1023.59|3
1653924610000|2022-05-30 15:30:10|1034.2|1023.7|1034.25|1023.75|1034.25|1023.75|1034.2|1023.7|4
1653924650000|2022-05-30 15:30:50|1034.8|1024.3|1034.8|1024.3|1034.8|1024.3|1034.8|1024.3|1
1653924660000|2022-05-30 15:31:00|1034.6|1024.1|1034.1|1023.6|1034.6|1024.1|1034.1|1023.6|16
1653924670000|2022-05-30 15:31:10|1034.05|1023.55|1033.85|1023.35|1034.05|1023.55|1033.85|1023.35|7
1653924700000|2022-05-30 15:31:40|1033.75|1023.25|1033.75|1023.25|1033.75|1023.25|1033.75|1023.25|1
1653924720000|2022-05-30 15:32:00|1033.77|1023.27|1034.51|1024.01|1034.51|1024.01|1033.77|1023.27|8
1653924730000|2022-05-30 15:32:10|1034.68|1024.18|1035.07|1024.57|1035.07|1024.57|1034.68|1024.18|5
1653924770000|2022-05-30 15:32:50|1034.66|1024.16|1035.17|1024.67|1035.17|1024.67|1034.61|1024.11|14
1653924780000|2022-05-30 15:33:00|1035.02|1024.52|1034.96|1024.46|1035.22|1024.72|1034.93|1024.43|18
1653924790000|2022-05-30 15:33:10|1034.93|1024.43|1034.75|1024.25|1034.93|1024.43|1034.75|1024.25|10
1653924800000|2022-05-30 15:33:20|1034.76|1024.26|1034.76|1024.26|1034.78|1024.28|1034.76|1024.26|5
1653924810000|2022-05-30 15:33:30|1034.77|1024.27|1035.36|1024.86|1035.36|1024.86|1034.75|1024.25|10
1653924820000|2022-05-30 15:33:40|1034.86|1024.36|1034.75|1024.25|1034.88|1024.38|1034.75|1024.25|9
1653924830000|2022-05-30 15:33:50|1034.76|1024.26|1034.77|1024.27|1034.77|1024.27|1034.76|1024.26|2
1653924840000|2022-05-30 15:34:00|1034.74|1024.24|1034.52|1024.02|1034.75|1024.25|1034.02|1023.52|7
1653924850000|2022-05-30 15:34:10|1034.02|1023.52|1034.02|1023.52|1034.02|1023.52|1034.02|1023.52|1
1653924860000|2022-05-30 15:34:20|1033.78|1023.28|1033.87|1023.37|1034.07|1023.57|1033.73|1023.23|20
1653924870000|2022-05-30 15:34:30|1033.79|1023.29|1033.31|1022.81|1034.02|1023.52|1033.31|1022.81|13
1653924880000|2022-05-30 15:34:40|1033.75|1023.25|1033.75|1023.25|1033.75|1023.25|1033.75|1023.25|1
1653924910000|2022-05-30 15:35:10|1033.25|1022.75|1033.25|1022.75|1033.25|1022.75|1033.25|1022.75|1
1653924920000|2022-05-30 15:35:20|1032.98|1022.48|1033.78|1023.28|1033.8|1023.3|1032.98|1022.48|14
1653924930000|2022-05-30 15:35:30|1033.76|1023.26|1033.46|1022.96|1033.78|1023.28|1033.22|1022.72|11
1653924940000|2022-05-30 15:35:40|1033.42|1022.92|1033.42|1022.92|1033.42|1022.92|1033.42|1022.92|1
1653924950000|2022-05-30 15:35:50|1032.92|1022.42|1032.88|1022.38|1032.92|1022.42|1032.85|1022.35|5
1653924960000|2022-05-30 15:36:00|1033.38|1022.88|1032.85|1022.35|1033.38|1022.88|1032.78|1022.28|9
1653924980000|2022-05-30 15:36:20|1032.86|1022.36|1032.85|1022.35|1032.86|1022.36|1032.85|1022.35|2
1653924990000|2022-05-30 15:36:30|1032.79|1022.29|1032.3|1021.8|1032.79|1022.29|1032.3|1021.8|7
1653925000000|2022-05-30 15:36:40|1032.25|1021.75|1032.35|1021.85|1032.4|1021.9|1031.9|1021.4|16
1653925010000|2022-05-30 15:36:50|1032.4|1021.9|1032.35|1021.85|1032.4|1021.9|1031.9|1021.4|18
1653925020000|2022-05-30 15:37:00|1032.4|1021.9|1031.8|1021.3|1032.4|1021.9|1031.8|1021.3|16
1653925030000|2022-05-30 15:37:10|1031.9|1021.4|1031.93|1021.43|1032.5|1022|1031.8|1021.3|19
1653925050000|2022-05-30 15:37:30|1031.8|1021.3|1031.6|1021.1|1031.8|1021.3|1031.3|1020.8|11
1653925060000|2022-05-30 15:37:40|1031.65|1021.15|1031.6|1021.1|1031.65|1021.15|1031.55|1021.05|5
1653925070000|2022-05-30 15:37:50|1031.55|1021.05|1030.82|1020.32|1031.6|1021.1|1030.75|1020.25|17
1653925080000|2022-05-30 15:38:00|1030.76|1020.26|1029.9|1019.4|1030.76|1020.26|1029.9|1019.4|22
1653925090000|2022-05-30 15:38:10|1030.1|1019.6|1029.86|1019.36|1030.1|1019.6|1029.75|1019.25|14
1653925100000|2022-05-30 15:38:20|1029.93|1019.43|1030.36|1019.86|1030.38|1019.88|1029.9|1019.4|14
1653925110000|2022-05-30 15:38:30|1029.86|1019.36|1029.84|1019.34|1029.86|1019.36|1029.84|1019.34|2
1653925120000|2022-05-30 15:38:40|1029.86|1019.36|1029.86|1019.36|1030.38|1019.88|1029.86|1019.36|10
1653925130000|2022-05-30 15:38:50|1029.87|1019.37|1029.79|1019.29|1029.99|1019.49|1029.71|1019.21|8
1653925140000|2022-05-30 15:39:00|1029.82|1019.32|1029.88|1019.38|1029.88|1019.38|1029.82|1019.32|8
1653925150000|2022-05-30 15:39:10|1029.87|1019.37|1030.61|1020.11|1030.63|1020.13|1029.87|1019.37|6
1653925160000|2022-05-30 15:39:20|1030.62|1020.12|1030.69|1020.19|1030.75|1020.25|1030.62|1020.12|14
1653925170000|2022-05-30 15:39:30|1030.75|1020.25|1030.75|1020.25|1030.75|1020.25|1030.75|1020.25|1
1653925180000|2022-05-30 15:39:40|1030.59|1020.09|1030.73|1020.23|1030.75|1020.25|1030.59|1020.09|6
1653925190000|2022-05-30 15:39:50|1030.74|1020.24|1030.75|1020.25|1030.75|1020.25|1030.74|1020.24|2
1653925210000|2022-05-30 15:40:10|1030.87|1020.37|1031.68|1021.18|1031.68|1021.18|1030.87|1020.37|7
1653925220000|2022-05-30 15:40:20|1031.71|1021.21|1031.73|1021.23|1031.73|1021.23|1031.71|1021.21|2
1653925230000|2022-05-30 15:40:30|1031.7|1021.2|1031.7|1021.2|1031.7|1021.2|1031.7|1021.2|1
1653925240000|2022-05-30 15:40:40|1031.55|1021.05|1032.13|1021.63|1032.48|1021.98|1031.55|1021.05|14
1653925250000|2022-05-30 15:40:50|1032.08|1021.58|1031.94|1021.44|1032.48|1021.98|1031.89|1021.39|15
1653925260000|2022-05-30 15:41:00|1032.44|1021.94|1031.89|1021.39|1032.47|1021.97|1031.89|1021.39|10
1653925270000|2022-05-30 15:41:10|1031.83|1021.33|1032.48|1021.98|1032.48|1021.98|1031.83|1021.33|12
1653925280000|2022-05-30 15:41:20|1031.98|1021.48|1031.96|1021.46|1032.48|1021.98|1031.96|1021.46|16
1653925290000|2022-05-30 15:41:30|1032.46|1021.96|1032.46|1021.96|1032.48|1021.98|1031.98|1021.48|12
1653925300000|2022-05-30 15:41:40|1032.45|1021.95|1031.95|1021.45|1032.45|1021.95|1031.95|1021.45|2
1653925310000|2022-05-30 15:41:50|1031.94|1021.44|1031.96|1021.46|1031.96|1021.46|1031.94|1021.44|2
1653925320000|2022-05-30 15:42:00|1032.46|1021.96|1033.56|1023.06|1033.56|1023.06|1032.46|1021.96|22
1653925330000|2022-05-30 15:42:10|1033.57|1023.07|1033.79|1023.29|1034|1023.5|1033.44|1022.94|24
1653925340000|2022-05-30 15:42:20|1033.83|1023.33|1035.3|1024.8|1035.3|1024.8|1033.83|1023.33|12
1653925350000|2022-05-30 15:42:30|1035.51|1025.01|1035.75|1025.25|1035.75|1025.25|1035.51|1025.01|14
1653925360000|2022-05-30 15:42:40|1035.73|1025.23|1035.75|1025.25|1035.75|1025.25|1035.73|1025.23|2
1653925380000|2022-05-30 15:43:00|1035.44|1024.94|1034.75|1024.25|1035.44|1024.94|1034.75|1024.25|7
1653925390000|2022-05-30 15:43:10|1034.76|1024.26|1034.38|1023.88|1034.78|1024.28|1034.38|1023.88|9
1653925400000|2022-05-30 15:43:20|1034.36|1023.86|1034.75|1024.25|1034.86|1024.36|1034.33|1023.83|5
1653925410000|2022-05-30 15:43:30|1034.9|1024.4|1034.85|1024.35|1034.9|1024.4|1034.85|1024.35|2
1653925420000|2022-05-30 15:43:40|1034.65|1024.15|1034.95|1024.45|1034.95|1024.45|1034.65|1024.15|17
1653925430000|2022-05-30 15:43:50|1034.71|1024.21|1034.35|1023.85|1034.71|1024.21|1034.35|1023.85|9
1653925440000|2022-05-30 15:44:00|1034.56|1024.06|1034.73|1024.23|1034.73|1024.23|1034.56|1024.06|6
1653925450000|2022-05-30 15:44:10|1034.61|1024.11|1034.75|1024.25|1034.75|1024.25|1034.61|1024.11|6
1653925460000|2022-05-30 15:44:20|1034.67|1024.17|1034.75|1024.25|1034.75|1024.25|1034.67|1024.17|2
1653925470000|2022-05-30 15:44:30|1034.67|1024.17|1034.67|1024.17|1034.75|1024.25|1034.35|1023.85|6
1653925480000|2022-05-30 15:44:40|1034.75|1024.25|1034.75|1024.25|1034.75|1024.25|1034.35|1023.85|7
1653925490000|2022-05-30 15:44:50|1034.29|1023.79|1034.85|1024.35|1034.94|1024.44|1034.25|1023.75|22
1653925500000|2022-05-30 15:45:00|1035|1024.5|1034.78|1024.28|1035|1024.5|1034.78|1024.28|19
1653925510000|2022-05-30 15:45:10|1034.82|1024.32|1034.75|1024.25|1034.91|1024.41|1034.73|1024.23|12
1653925530000|2022-05-30 15:45:30|1034.32|1023.82|1034.75|1024.25|1034.75|1024.25|1034.3|1023.8|6
1653925540000|2022-05-30 15:45:40|1034.7|1024.2|1034.78|1024.28|1034.83|1024.33|1034.5|1024|17
1653925550000|2022-05-30 15:45:50|1034.71|1024.21|1034.76|1024.26|1034.79|1024.29|1034.53|1024.03|19
1653925560000|2022-05-30 15:46:00|1034.72|1024.22|1035.66|1025.16|1035.66|1025.16|1034.72|1024.22|22
1653925570000|2022-05-30 15:46:10|1035.7|1025.2|1035.95|1025.45|1035.95|1025.45|1035.7|1025.2|2
1653925580000|2022-05-30 15:46:20|1036.21|1025.71|1036.68|1026.18|1036.68|1026.18|1036.21|1025.71|14
1653925590000|2022-05-30 15:46:30|1036.54|1026.04|1037.39|1026.89|1037.39|1026.89|1036.54|1026.04|21
1653925600000|2022-05-30 15:46:40|1037.83|1027.33|1037.39|1026.89|1037.9|1027.4|1036.95|1026.45|25
1653925610000|2022-05-30 15:46:50|1036.83|1026.33|1036.52|1026.02|1036.83|1026.33|1036.3|1025.8|24
1653925620000|2022-05-30 15:47:00|1036.53|1026.03|1036.01|1025.51|1036.59|1026.09|1036.01|1025.51|9
1653925640000|2022-05-30 15:47:20|1035.75|1025.25|1036.01|1025.51|1036.01|1025.51|1035.75|1025.25|5
1653925650000|2022-05-30 15:47:30|1035.97|1025.47|1035.8|1025.3|1035.97|1025.47|1035.6|1025.1|11
1653925660000|2022-05-30 15:47:40|1035.66|1025.16|1035.71|1025.21|1035.95|1025.45|1035.66|1025.16|11
1653925670000|2022-05-30 15:47:50|1035.68|1025.18|1035.25|1024.75|1035.71|1025.21|1035.25|1024.75|7
1653925680000|2022-05-30 15:48:00|1035.26|1024.76|1034.75|1024.25|1035.26|1024.76|1034.75|1024.25|13
1653925690000|2022-05-30 15:48:10|1034.86|1024.36|1034.69|1024.19|1035.26|1024.76|1034.69|1024.19|13
1653925700000|2022-05-30 15:48:20|1034.73|1024.23|1034.35|1023.85|1034.79|1024.29|1034.1|1023.6|15
1653925710000|2022-05-30 15:48:30|1034.1|1023.6|1033.74|1023.24|1034.35|1023.85|1033.65|1023.15|23
1653925720000|2022-05-30 15:48:40|1033.73|1023.23|1033.74|1023.24|1033.74|1023.24|1033.73|1023.23|6
1653925730000|2022-05-30 15:48:50|1033.73|1023.23|1033.73|1023.23|1033.73|1023.23|1033.73|1023.23|1
1653925740000|2022-05-30 15:49:00|1033.62|1023.12|1033.62|1023.12|1033.62|1023.12|1033.62|1023.12|1
1653925750000|2022-05-30 15:49:10|1033.12|1022.62|1033.38|1022.88|1033.4|1022.9|1033.12|1022.62|3
1653925760000|2022-05-30 15:49:20|1033.66|1023.16|1033.66|1023.16|1033.66|1023.16|1033.66|1023.16|1
1653925770000|2022-05-30 15:49:30|1033.4|1022.9|1033.4|1022.9|1033.4|1022.9|1033.4|1022.9|1
1653925780000|2022-05-30 15:49:40|1033.61|1023.11|1033.76|1023.26|1033.78|1023.28|1033.51|1023.01|11
1653925790000|2022-05-30 15:49:50|1033.96|1023.46|1033.96|1023.46|1034|1023.5|1033.76|1023.26|5
1653925800000|2022-05-30 15:50:00|1033.76|1023.26|1033.76|1023.26|1033.76|1023.26|1033.76|1023.26|1
1653925830000|2022-05-30 15:50:30|1033.91|1023.41|1033.76|1023.26|1033.91|1023.41|1033.55|1023.05|5
1653925850000|2022-05-30 15:50:50|1033.66|1023.16|1032.81|1022.31|1033.66|1023.16|1032.37|1021.87|12
1653925860000|2022-05-30 15:51:00|1032.79|1022.29|1034.03|1023.53|1034.07|1023.57|1032.79|1022.29|22
1653925870000|2022-05-30 15:51:10|1033.83|1023.33|1033.72|1023.22|1034.03|1023.53|1033.72|1023.22|8
1653925880000|2022-05-30 15:51:20|1033.73|1023.23|1033.8|1023.3|1033.8|1023.3|1033.73|1023.23|8
1653925890000|2022-05-30 15:51:30|1033.81|1023.31|1033.9|1023.4|1033.9|1023.4|1033.8|1023.3|11
1653925900000|2022-05-30 15:51:40|1033.91|1023.41|1033.27|1022.77|1033.91|1023.41|1033.24|1022.74|19
1653925910000|2022-05-30 15:51:50|1033.28|1022.78|1034.65|1024.15|1034.85|1024.35|1033.28|1022.78|30
1653925920000|2022-05-30 15:52:00|1034.66|1024.16|1033.94|1023.44|1034.66|1024.16|1033.93|1023.43|7
1653925930000|2022-05-30 15:52:10|1033.95|1023.45|1034.01|1023.51|1034.01|1023.51|1033.94|1023.44|5
1653925940000|2022-05-30 15:52:20|1033.98|1023.48|1033.93|1023.43|1033.99|1023.49|1033.93|1023.43|5
1653925960000|2022-05-30 15:52:40|1034.24|1023.74|1034.86|1024.36|1035.16|1024.66|1034.24|1023.74|17
1653925970000|2022-05-30 15:52:50|1034.85|1024.35|1035.13|1024.63|1035.46|1024.96|1034.32|1023.82|24
1653925980000|2022-05-30 15:53:00|1035.11|1024.61|1033.93|1023.43|1035.53|1025.03|1033.83|1023.33|28
1653925990000|2022-05-30 15:53:10|1033.85|1023.35|1034.36|1023.86|1034.36|1023.86|1033.85|1023.35|8
1653926000000|2022-05-30 15:53:20|1034.64|1024.14|1034.37|1023.87|1034.72|1024.22|1034.37|1023.87|7
1653926010000|2022-05-30 15:53:30|1034.36|1023.86|1034.37|1023.87|1034.37|1023.87|1034.34|1023.84|4
1653926020000|2022-05-30 15:53:40|1034.18|1023.68|1034.2|1023.7|1034.26|1023.76|1034.18|1023.68|16
1653926030000|2022-05-30 15:53:50|1034.23|1023.73|1034.56|1024.06|1034.68|1024.18|1034.14|1023.64|8
1653926040000|2022-05-30 15:54:00|1034.55|1024.05|1034.66|1024.16|1034.68|1024.18|1034.55|1024.05|9
1653926050000|2022-05-30 15:54:10|1034.69|1024.19|1034.04|1023.54|1034.71|1024.21|1034.04|1023.54|9
1653926060000|2022-05-30 15:54:20|1034.14|1023.64|1034.17|1023.67|1034.17|1023.67|1033.9|1023.4|10
1653926070000|2022-05-30 15:54:30|1034.11|1023.61|1034.16|1023.66|1034.28|1023.78|1034.11|1023.61|12
1653926080000|2022-05-30 15:54:40|1034.25|1023.75|1034.21|1023.71|1034.25|1023.75|1034.19|1023.69|7
1653926090000|2022-05-30 15:54:50|1034.16|1023.66|1034.16|1023.66|1034.22|1023.72|1034.14|1023.64|7
1653926100000|2022-05-30 15:55:00|1034.14|1023.64|1034.17|1023.67|1034.17|1023.67|1034.14|1023.64|4
1653926110000|2022-05-30 15:55:10|1034.14|1023.64|1034.66|1024.16|1034.66|1024.16|1034.14|1023.64|11
1653926120000|2022-05-30 15:55:20|1034.67|1024.17|1034.66|1024.16|1034.67|1024.17|1034.65|1024.15|5
1653926130000|2022-05-30 15:55:30|1034.65|1024.15|1034.65|1024.15|1034.65|1024.15|1034.65|1024.15|1
1653926140000|2022-05-30 15:55:40|1034.67|1024.17|1034.82|1024.32|1034.82|1024.32|1034.67|1024.17|7
1653926150000|2022-05-30 15:55:50|1034.84|1024.34|1034.93|1024.43|1034.93|1024.43|1034.82|1024.32|6
1653926160000|2022-05-30 15:56:00|1034.99|1024.49|1035.76|1025.26|1035.86|1025.36|1034.88|1024.38|23
1653926170000|2022-05-30 15:56:10|1036.26|1025.76|1035.76|1025.26|1036.26|1025.76|1035.76|1025.26|16
1653926180000|2022-05-30 15:56:20|1035.84|1025.34|1035.79|1025.29|1035.84|1025.34|1035.76|1025.26|11
1653926190000|2022-05-30 15:56:30|1035.78|1025.28|1035.75|1025.25|1035.81|1025.31|1035.39|1024.89|16
1653926200000|2022-05-30 15:56:40|1035.7|1025.2|1034.53|1024.03|1035.7|1025.2|1034.43|1023.93|9
1653926210000|2022-05-30 15:56:50|1034.54|1024.04|1034.57|1024.07|1034.62|1024.12|1034.48|1023.98|12
1653926220000|2022-05-30 15:57:00|1034.56|1024.06|1034.62|1024.12|1034.62|1024.12|1034.56|1024.06|4
1653926230000|2022-05-30 15:57:10|1034.63|1024.13|1034.67|1024.17|1034.69|1024.19|1034.63|1024.13|8
1653926240000|2022-05-30 15:57:20|1034.68|1024.18|1034.11|1023.61|1034.68|1024.18|1034.11|1023.61|7
1653926250000|2022-05-30 15:57:30|1034.13|1023.63|1034.11|1023.61|1034.13|1023.63|1034.11|1023.61|4
1653926260000|2022-05-30 15:57:40|1034.13|1023.63|1034.04|1023.54|1034.14|1023.64|1034.04|1023.54|5
1653926270000|2022-05-30 15:57:50|1034.05|1023.55|1034.04|1023.54|1034.14|1023.64|1034.04|1023.54|7
1653926290000|2022-05-30 15:58:10|1034|1023.5|1034|1023.5|1034|1023.5|1034|1023.5|1
1653926320000|2022-05-30 15:58:40|1034.01|1023.51|1034.72|1024.22|1034.75|1024.25|1034|1023.5|11
1653926330000|2022-05-30 15:58:50|1034.69|1024.19|1034.76|1024.26|1034.86|1024.36|1034.62|1024.12|18
1653926340000|2022-05-30 15:59:00|1034.86|1024.36|1034.76|1024.26|1034.86|1024.36|1034.76|1024.26|3
1653926380000|2022-05-30 15:59:40|1034.75|1024.25|1034.65|1024.15|1034.76|1024.26|1034.65|1024.15|3
1653926390000|2022-05-30 15:59:50|1034.67|1024.17|1034.76|1024.26|1034.76|1024.26|1034.67|1024.17|5
1653926400000|2022-05-30 16:00:00|1034.71|1024.21|1034.75|1024.25|1034.76|1024.26|1034.71|1024.21|4
1653926410000|2022-05-30 16:00:10|1034.76|1024.26|1035.79|1025.29|1035.93|1025.43|1034.75|1024.25|27
1653926420000|2022-05-30 16:00:20|1035.75|1025.25|1035.77|1025.27|1036.29|1025.79|1035.07|1024.57|20
1653926430000|2022-05-30 16:00:30|1035.78|1025.28|1035.79|1025.29|1035.79|1025.29|1035.77|1025.27|4
1653926440000|2022-05-30 16:00:40|1035.77|1025.27|1034.87|1024.37|1035.79|1025.29|1034.87|1024.37|8
1653926450000|2022-05-30 16:00:50|1034.89|1024.39|1034.86|1024.36|1034.89|1024.39|1034.86|1024.36|6
1653926460000|2022-05-30 16:01:00|1034.85|1024.35|1034.93|1024.43|1034.98|1024.48|1034.75|1024.25|10
1653926470000|2022-05-30 16:01:10|1034.88|1024.38|1033.85|1023.35|1034.93|1024.43|1033.75|1023.25|15
1653926480000|2022-05-30 16:01:20|1033.83|1023.33|1033.38|1022.88|1034.25|1023.75|1033.38|1022.88|19
1653926490000|2022-05-30 16:01:30|1033.6|1023.1|1033.1|1022.6|1033.6|1023.1|1032.92|1022.42|10
1653926500000|2022-05-30 16:01:40|1033.2|1022.7|1033.2|1022.7|1033.2|1022.7|1033.1|1022.6|5
1653926510000|2022-05-30 16:01:50|1033.6|1023.1|1032.7|1022.2|1033.6|1023.1|1032.28|1021.78|19
1653926520000|2022-05-30 16:02:00|1032.6|1022.1|1032.66|1022.16|1032.7|1022.2|1031.9|1021.4|13
1653926530000|2022-05-30 16:02:10|1032.73|1022.23|1032.64|1022.14|1032.75|1022.25|1032.07|1021.57|22
1653926540000|2022-05-30 16:02:20|1032.7|1022.2|1032.35|1021.85|1032.7|1022.2|1032.27|1021.77|15
1653926550000|2022-05-30 16:02:30|1032.7|1022.2|1031.75|1021.25|1032.7|1022.2|1031.56|1021.06|11
1653926560000|2022-05-30 16:02:40|1031.76|1021.26|1031.75|1021.25|1032.42|1021.92|1031.75|1021.25|14
1653926580000|2022-05-30 16:03:00|1031.7|1021.2|1031.75|1021.25|1031.75|1021.25|1031.45|1020.95|4
1653926590000|2022-05-30 16:03:10|1031.64|1021.14|1031.1|1020.6|1031.75|1021.25|1030.95|1020.45|8
1653926600000|2022-05-30 16:03:20|1031.13|1020.63|1029.84|1019.34|1031.13|1020.63|1029.75|1019.25|26
1653926610000|2022-05-30 16:03:30|1029.81|1019.31|1029.94|1019.44|1030.01|1019.51|1029.81|1019.31|9
1653926620000|2022-05-30 16:03:40|1029.89|1019.39|1029.94|1019.44|1029.94|1019.44|1029.79|1019.29|11
1653926630000|2022-05-30 16:03:50|1029.91|1019.41|1029.75|1019.25|1029.94|1019.44|1029.69|1019.19|8
1653926640000|2022-05-30 16:04:00|1029.55|1019.05|1029.75|1019.25|1029.75|1019.25|1029.55|1019.05|4
1653926660000|2022-05-30 16:04:20|1029.38|1018.88|1029.46|1018.96|1029.46|1018.96|1028.83|1018.33|8
1653926670000|2022-05-30 16:04:30|1029.68|1019.18|1029.61|1019.11|1029.68|1019.18|1029.27|1018.77|9
1653926680000|2022-05-30 16:04:40|1029.52|1019.02|1029.62|1019.12|1029.68|1019.18|1029.17|1018.67|13
1653926690000|2022-05-30 16:04:50|1029.61|1019.11|1029.96|1019.46|1029.96|1019.46|1029.52|1019.02|14
1653926700000|2022-05-30 16:05:00|1029.77|1019.27|1029.77|1019.27|1029.77|1019.27|1029.77|1019.27|1
1653926730000|2022-05-30 16:05:30|1029.96|1019.46|1030.22|1019.72|1030.22|1019.72|1029.96|1019.46|3
1653926740000|2022-05-30 16:05:40|1030.26|1019.76|1031.24|1020.74|1031.24|1020.74|1030.26|1019.76|10
1653926750000|2022-05-30 16:05:50|1031.02|1020.52|1031.02|1020.52|1031.37|1020.87|1031.02|1020.52|9
1653926760000|2022-05-30 16:06:00|1031.17|1020.67|1031.37|1020.87|1031.61|1021.11|1031.07|1020.57|14
1653926770000|2022-05-30 16:06:10|1031.56|1021.06|1030.8|1020.3|1031.56|1021.06|1030.79|1020.29|5
1653926780000|2022-05-30 16:06:20|1030.81|1020.31|1031.59|1021.09|1031.59|1021.09|1030.81|1020.31|9
1653926790000|2022-05-30 16:06:30|1031.61|1021.11|1032.97|1022.47|1032.97|1022.47|1031.61|1021.11|20
1653926800000|2022-05-30 16:06:40|1033.04|1022.54|1033.22|1022.72|1033.23|1022.73|1032.93|1022.43|5
1653926810000|2022-05-30 16:06:50|1033.58|1023.08|1033.74|1023.24|1034.09|1023.59|1033.58|1023.08|13
1653926820000|2022-05-30 16:07:00|1033.71|1023.21|1033.92|1023.42|1034.56|1024.06|1033.71|1023.21|20
1653926830000|2022-05-30 16:07:10|1033.84|1023.34|1035.22|1024.72|1035.34|1024.84|1033.81|1023.31|30
1653926840000|2022-05-30 16:07:20|1035.13|1024.63|1035.74|1025.24|1035.74|1025.24|1034.95|1024.45|18
1653926860000|2022-05-30 16:07:40|1036.24|1025.74|1035.74|1025.24|1036.24|1025.74|1035.46|1024.96|22
1653926870000|2022-05-30 16:07:50|1035.73|1025.23|1034.96|1024.46|1035.73|1025.23|1034.96|1024.46|4
1653926880000|2022-05-30 16:08:00|1034.93|1024.43|1034.93|1024.43|1034.93|1024.43|1034.93|1024.43|1
1653926890000|2022-05-30 16:08:10|1034.95|1024.45|1034.88|1024.38|1034.95|1024.45|1034.88|1024.38|3
1653926900000|2022-05-30 16:08:20|1034.89|1024.39|1034.95|1024.45|1035.05|1024.55|1034.87|1024.37|19
1653926910000|2022-05-30 16:08:30|1034.97|1024.47|1035.26|1024.76|1035.51|1025.01|1034.97|1024.47|13
1653926920000|2022-05-30 16:08:40|1035.51|1025.01|1035.01|1024.51|1035.51|1025.01|1035.01|1024.51|10
1653926930000|2022-05-30 16:08:50|1035.14|1024.64|1034.95|1024.45|1035.17|1024.67|1034.95|1024.45|11
1653926940000|2022-05-30 16:09:00|1034.86|1024.36|1034.9|1024.4|1034.9|1024.4|1034.75|1024.25|19
1653926950000|2022-05-30 16:09:10|1034.75|1024.25|1034.9|1024.4|1034.99|1024.49|1034.75|1024.25|8
1653926960000|2022-05-30 16:09:20|1034.86|1024.36|1034.86|1024.36|1034.87|1024.37|1034.86|1024.36|3
1653926970000|2022-05-30 16:09:30|1034.87|1024.37|1035.68|1025.18|1035.68|1025.18|1034.75|1024.25|5
1653926980000|2022-05-30 16:09:40|1035.78|1025.28|1035.83|1025.33|1036.25|1025.75|1035.75|1025.25|14
1653926990000|2022-05-30 16:09:50|1035.79|1025.29|1034.88|1024.38|1035.79|1025.29|1034.88|1024.38|8
1653927000000|2022-05-30 16:10:00|1034.82|1024.32|1034.99|1024.49|1034.99|1024.49|1034.43|1023.93|6
1653927010000|2022-05-30 16:10:10|1034.98|1024.48|1034.97|1024.47|1035.18|1024.68|1034.92|1024.42|12
1653927020000|2022-05-30 16:10:20|1034.92|1024.42|1033.42|1022.92|1035|1024.5|1033.42|1022.92|21
1653927030000|2022-05-30 16:10:30|1033.75|1023.25|1032.9|1022.4|1033.75|1023.25|1032.9|1022.4|14
1653927040000|2022-05-30 16:10:40|1033.15|1022.65|1032.68|1022.18|1033.15|1022.65|1032.15|1021.65|16
1653927050000|2022-05-30 16:10:50|1032.67|1022.17|1032.69|1022.19|1032.76|1022.26|1032.63|1022.13|21
1653927060000|2022-05-30 16:11:00|1032.68|1022.18|1032.68|1022.18|1032.68|1022.18|1032.68|1022.18|1
1653927070000|2022-05-30 16:11:10|1032.61|1022.11|1031.89|1021.39|1032.61|1022.11|1031.89|1021.39|7
1653927080000|2022-05-30 16:11:20|1031.75|1021.25|1031.31|1020.81|1031.8|1021.3|1031.31|1020.81|6
1653927090000|2022-05-30 16:11:30|1031.8|1021.3|1032.29|1021.79|1032.29|1021.79|1031.75|1021.25|7
1653927100000|2022-05-30 16:11:40|1032.3|1021.8|1032.37|1021.87|1032.57|1022.07|1031.85|1021.35|8
1653927110000|2022-05-30 16:11:50|1032.32|1021.82|1032.37|1021.87|1032.37|1021.87|1032.29|1021.79|7
1653927120000|2022-05-30 16:12:00|1032.39|1021.89|1032.8|1022.3|1032.84|1022.34|1032.39|1021.89|18
1653927130000|2022-05-30 16:12:10|1032.75|1022.25|1032.3|1021.8|1032.8|1022.3|1032.23|1021.73|16
1653927140000|2022-05-30 16:12:20|1032.52|1022.02|1032.65|1022.15|1032.65|1022.15|1032.3|1021.8|8
1653927150000|2022-05-30 16:12:30|1032.28|1021.78|1032.42|1021.92|1032.78|1022.28|1032.28|1021.78|13
1653927160000|2022-05-30 16:12:40|1032.79|1022.29|1032.78|1022.28|1032.82|1022.32|1032.78|1022.28|10
1653927170000|2022-05-30 16:12:50|1032.81|1022.31|1032.8|1022.3|1032.85|1022.35|1032.78|1022.28|11
1653927180000|2022-05-30 16:13:00|1032.78|1022.28|1032.78|1022.28|1032.85|1022.35|1032.78|1022.28|5
1653927190000|2022-05-30 16:13:10|1033.28|1022.78|1032.75|1022.25|1033.28|1022.78|1032.75|1022.25|13
1653927200000|2022-05-30 16:13:20|1032.78|1022.28|1032.61|1022.11|1032.78|1022.28|1032.61|1022.11|8
1653927210000|2022-05-30 16:13:30|1032.65|1022.15|1032.2|1021.7|1032.65|1022.15|1032.2|1021.7|24
1653927220000|2022-05-30 16:13:40|1032.65|1022.15|1032.65|1022.15|1032.65|1022.15|1032.2|1021.7|3
1653927230000|2022-05-30 16:13:50|1032.2|1021.7|1032.65|1022.15|1032.65|1022.15|1032.2|1021.7|4
1653927240000|2022-05-30 16:14:00|1032.7|1022.2|1032.65|1022.15|1032.75|1022.25|1032.65|1022.15|11
1653927250000|2022-05-30 16:14:10|1032.45|1021.95|1032.65|1022.15|1032.65|1022.15|1032.15|1021.65|9
1653927260000|2022-05-30 16:14:20|1032.7|1022.2|1032.73|1022.23|1032.73|1022.23|1032.7|1022.2|5
1653927310000|2022-05-30 16:15:10|1032.74|1022.24|1032.65|1022.15|1032.9|1022.4|1032.4|1021.9|21
1653927320000|2022-05-30 16:15:20|1032.56|1022.06|1032.65|1022.15|1032.65|1022.15|1032.54|1022.04|6
1653927330000|2022-05-30 16:15:30|1032.15|1021.65|1032.15|1021.65|1032.15|1021.65|1032.15|1021.65|1
1653927340000|2022-05-30 16:15:40|1032.65|1022.15|1032.15|1021.65|1032.65|1022.15|1032.15|1021.65|2
1653927350000|2022-05-30 16:15:50|1032.05|1021.55|1031.75|1021.25|1032.05|1021.55|1031.55|1021.05|3
1653927370000|2022-05-30 16:16:10|1031.77|1021.27|1031.78|1021.28|1031.81|1021.31|1031.57|1021.07|7
1653927380000|2022-05-30 16:16:20|1031.75|1021.25|1032.01|1021.51|1032.13|1021.63|1031.75|1021.25|16
1653927390000|2022-05-30 16:16:30|1032.36|1021.86|1033.66|1023.16|1033.75|1023.25|1032.36|1021.86|27
1653927400000|2022-05-30 16:16:40|1033.65|1023.15|1033.74|1023.24|1033.94|1023.44|1033.57|1023.07|14
1653927420000|2022-05-30 16:17:00|1033.73|1023.23|1033.54|1023.04|1033.73|1023.23|1033.39|1022.89|9
1653927430000|2022-05-30 16:17:10|1033.47|1022.97|1033.45|1022.95|1033.47|1022.97|1032.87|1022.37|6
1653927440000|2022-05-30 16:17:20|1033.54|1023.04|1033.54|1023.04|1033.54|1023.04|1033.54|1023.04|1
1653927450000|2022-05-30 16:17:30|1033.04|1022.54|1033.45|1022.95|1033.45|1022.95|1033.04|1022.54|5
1653927460000|2022-05-30 16:17:40|1033.31|1022.81|1033.04|1022.54|1033.31|1022.81|1033.04|1022.54|5
1653927470000|2022-05-30 16:17:50|1033.07|1022.57|1033.55|1023.05|1033.55|1023.05|1033.04|1022.54|4
1653927480000|2022-05-30 16:18:00|1033.54|1023.04|1033.55|1023.05|1033.55|1023.05|1033.54|1023.04|2
1653927490000|2022-05-30 16:18:10|1033.57|1023.07|1033.04|1022.54|1033.57|1023.07|1032.9|1022.4|7
1653927500000|2022-05-30 16:18:20|1033.54|1023.04|1033.73|1023.23|1033.82|1023.32|1033.19|1022.69|9
1653927510000|2022-05-30 16:18:30|1033.74|1023.24|1033.82|1023.32|1033.82|1023.32|1033.74|1023.24|3
1653927520000|2022-05-30 16:18:40|1034.83|1024.33|1035.12|1024.62|1035.49|1024.99|1034.74|1024.24|11
1653927530000|2022-05-30 16:18:50|1034.76|1024.26|1034.89|1024.39|1034.89|1024.39|1034.76|1024.26|5
1653927540000|2022-05-30 16:19:00|1035.27|1024.77|1035.39|1024.89|1035.39|1024.89|1034.89|1024.39|5
1653927550000|2022-05-30 16:19:10|1035.25|1024.75|1034.75|1024.25|1035.25|1024.75|1034.75|1024.25|2
1653927560000|2022-05-30 16:19:20|1035.1|1024.6|1035.29|1024.79|1035.41|1024.91|1034.75|1024.25|23
1653927570000|2022-05-30 16:19:30|1035.5|1025|1035.1|1024.6|1035.63|1025.13|1035.1|1024.6|8
1653927580000|2022-05-30 16:19:40|1035.07|1024.57|1035.29|1024.79|1035.29|1024.79|1034.92|1024.42|16
1653927590000|2022-05-30 16:19:50|1034.84|1024.34|1035.29|1024.79|1035.29|1024.79|1034.79|1024.29|5
1653927600000|2022-05-30 16:20:00|1035|1024.5|1034.69|1024.19|1035|1024.5|1034.69|1024.19|13
1653927610000|2022-05-30 16:20:10|1034.82|1024.32|1034.55|1024.05|1034.82|1024.32|1034.55|1024.05|16
1653927620000|2022-05-30 16:20:20|1034.05|1023.55|1033.76|1023.26|1034.35|1023.85|1033.73|1023.23|15
1653927630000|2022-05-30 16:20:30|1033.82|1023.32|1033.91|1023.41|1033.91|1023.41|1033.82|1023.32|6
1653927650000|2022-05-30 16:20:50|1033.82|1023.32|1033.87|1023.37|1033.87|1023.37|1033.82|1023.32|2
1653927660000|2022-05-30 16:21:00|1033.89|1023.39|1034.06|1023.56|1034.43|1023.93|1033.89|1023.39|7
1653927670000|2022-05-30 16:21:10|1034.07|1023.57|1033.83|1023.33|1034.07|1023.57|1033.8|1023.3|7
1653927680000|2022-05-30 16:21:20|1033.86|1023.36|1035|1024.5|1035|1024.5|1033.86|1023.36|9
1653927690000|2022-05-30 16:21:30|1035.04|1024.54|1034.8|1024.3|1035.46|1024.96|1034.75|1024.25|22
1653927700000|2022-05-30 16:21:40|1034.83|1024.33|1034.83|1024.33|1034.83|1024.33|1034.83|1024.33|1
1653927720000|2022-05-30 16:22:00|1034.85|1024.35|1035.61|1025.11|1035.61|1025.11|1034.85|1024.35|6
1653927730000|2022-05-30 16:22:10|1035.75|1025.25|1035.75|1025.25|1035.98|1025.48|1035.66|1025.16|14
1653927740000|2022-05-30 16:22:20|1035.78|1025.28|1036.78|1026.28|1036.78|1026.28|1035.78|1025.28|10
1653927750000|2022-05-30 16:22:30|1037.28|1026.78|1037.57|1027.07|1037.57|1027.07|1037.28|1026.78|5
1653927760000|2022-05-30 16:22:40|1037.58|1027.08|1039.69|1029.19|1039.75|1029.25|1037.12|1026.62|33
1653927770000|2022-05-30 16:22:50|1039.76|1029.26|1039.75|1029.25|1039.85|1029.35|1039.7|1029.2|11
1653927780000|2022-05-30 16:23:00|1039.9|1029.4|1040.75|1030.25|1040.75|1030.25|1039.75|1029.25|16
1653927790000|2022-05-30 16:23:10|1040.7|1030.2|1040.82|1030.32|1040.82|1030.32|1040.53|1030.03|28
1653927800000|2022-05-30 16:23:20|1040.78|1030.28|1040.5|1030|1040.93|1030.43|1040.5|1030|7
1653927810000|2022-05-30 16:23:30|1039.61|1029.11|1039.54|1029.04|1039.61|1029.11|1039.46|1028.96|6
1653927820000|2022-05-30 16:23:40|1039.55|1029.05|1039.54|1029.04|1039.64|1029.14|1039.48|1028.98|8
1653927830000|2022-05-30 16:23:50|1039.51|1029.01|1038.75|1028.25|1039.51|1029.01|1038.75|1028.25|8
1653927840000|2022-05-30 16:24:00|1038.8|1028.3|1038.25|1027.75|1039.04|1028.54|1038.25|1027.75|20
1653927850000|2022-05-30 16:24:10|1037.75|1027.25|1036.78|1026.28|1037.78|1027.28|1036.77|1026.27|22
1653927860000|2022-05-30 16:24:20|1036.81|1026.31|1036.79|1026.29|1036.85|1026.35|1036.75|1026.25|14
1653927870000|2022-05-30 16:24:30|1036.75|1026.25|1037.67|1027.17|1037.67|1027.17|1036.74|1026.24|17
1653927880000|2022-05-30 16:24:40|1037.68|1027.18|1036.81|1026.31|1037.71|1027.21|1036.78|1026.28|12
1653927900000|2022-05-30 16:25:00|1037.31|1026.81|1037.8|1027.3|1037.83|1027.33|1037.31|1026.81|22
1653927910000|2022-05-30 16:25:10|1037.79|1027.29|1037.71|1027.21|1037.79|1027.29|1037.7|1027.2|6
1653927920000|2022-05-30 16:25:20|1037.7|1027.2|1036.85|1026.35|1037.72|1027.22|1036.85|1026.35|14
1653927930000|2022-05-30 16:25:30|1037.1|1026.6|1036.66|1026.16|1037.1|1026.6|1036.51|1026.01|22
1653927940000|2022-05-30 16:25:40|1036.53|1026.03|1036.39|1025.89|1036.76|1026.26|1036.35|1025.85|16
1653927950000|2022-05-30 16:25:50|1036.75|1026.25|1035.64|1025.14|1036.75|1026.25|1035.57|1025.07|15
1653927960000|2022-05-30 16:26:00|1035.63|1025.13|1035.78|1025.28|1035.78|1025.28|1035.63|1025.13|6
1653927970000|2022-05-30 16:26:10|1035.81|1025.31|1035.78|1025.28|1035.82|1025.32|1035.77|1025.27|5
1653927980000|2022-05-30 16:26:20|1035.79|1025.29|1035.79|1025.29|1035.79|1025.29|1035.79|1025.29|1
1653927990000|2022-05-30 16:26:30|1035.81|1025.31|1036.41|1025.91|1036.41|1025.91|1035.81|1025.31|5
1653928000000|2022-05-30 16:26:40|1036.42|1025.92|1036.41|1025.91|1036.42|1025.92|1036.29|1025.79|4
1653928010000|2022-05-30 16:26:50|1036.39|1025.89|1035.87|1025.37|1036.39|1025.89|1035.82|1025.32|7
1653928020000|2022-05-30 16:27:00|1035.88|1025.38|1035.88|1025.38|1035.88|1025.38|1035.88|1025.38|1
1653928030000|2022-05-30 16:27:10|1036.41|1025.91|1036.46|1025.96|1037.04|1026.54|1036.41|1025.91|19
1653928040000|2022-05-30 16:27:20|1036.48|1025.98|1036.69|1026.19|1036.69|1026.19|1036.48|1025.98|4
1653928060000|2022-05-30 16:27:40|1036.64|1026.14|1036.73|1026.23|1036.73|1026.23|1036.44|1025.94|9
1653928070000|2022-05-30 16:27:50|1036.68|1026.18|1036.68|1026.18|1036.68|1026.18|1036.68|1026.18|1
1653928080000|2022-05-30 16:28:00|1036.75|1026.25|1036.75|1026.25|1036.89|1026.39|1036.75|1026.25|12
1653928090000|2022-05-30 16:28:10|1036.82|1026.32|1036.75|1026.25|1036.87|1026.37|1036.75|1026.25|8
1653928100000|2022-05-30 16:28:20|1036.82|1026.32|1036.79|1026.29|1036.82|1026.32|1036.79|1026.29|2
1653928110000|2022-05-30 16:28:30|1036.81|1026.31|1036.87|1026.37|1036.87|1026.37|1036.81|1026.31|3
1653928120000|2022-05-30 16:28:40|1036.88|1026.38|1037.42|1026.92|1037.67|1027.17|1036.88|1026.38|12
1653928130000|2022-05-30 16:28:50|1037.44|1026.94|1037.44|1026.94|1037.44|1026.94|1037.42|1026.92|4
1653928140000|2022-05-30 16:29:00|1037.42|1026.92|1037.42|1026.92|1037.47|1026.97|1037.42|1026.92|7
1653928150000|2022-05-30 16:29:10|1037.65|1027.15|1037.42|1026.92|1037.74|1027.24|1037.42|1026.92|10
1653928160000|2022-05-30 16:29:20|1037.44|1026.94|1037.74|1027.24|1037.74|1027.24|1037.44|1026.94|11
1653928170000|2022-05-30 16:29:30|1037.65|1027.15|1037.55|1027.05|1037.65|1027.15|1037.45|1026.95|6
1653928180000|2022-05-30 16:29:40|1037.56|1027.06|1037.54|1027.04|1037.61|1027.11|1037.54|1027.04|3
1653928190000|2022-05-30 16:29:50|1037.56|1027.06|1037.74|1027.24|1037.74|1027.24|1037.56|1027.06|4
1653928200000|2022-05-30 16:30:00|1037.73|1027.23|1036.8|1026.3|1037.73|1027.23|1036.75|1026.25|7
1653928210000|2022-05-30 16:30:10|1036.83|1026.33|1037.51|1027.01|1037.51|1027.01|1036.83|1026.33|9
1653928220000|2022-05-30 16:30:20|1037.65|1027.15|1037.74|1027.24|1037.8|1027.3|1037.65|1027.15|7
1653928240000|2022-05-30 16:30:40|1038.24|1027.74|1039.25|1028.75|1039.25|1028.75|1037.74|1027.24|13
1653928250000|2022-05-30 16:30:50|1039.32|1028.82|1039.49|1028.99|1039.49|1028.99|1039.05|1028.55|22
1653928260000|2022-05-30 16:31:00|1038.98|1028.48|1039.48|1028.98|1039.75|1029.25|1038.75|1028.25|25
1653928270000|2022-05-30 16:31:10|1039.49|1028.99|1039.31|1028.81|1039.54|1029.04|1039.09|1028.59|19
1653928280000|2022-05-30 16:31:20|1039.2|1028.7|1038.88|1028.38|1039.32|1028.82|1038.88|1028.38|13
1653928290000|2022-05-30 16:31:30|1038.87|1028.37|1038.53|1028.03|1038.88|1028.38|1038.49|1027.99|14
1653928300000|2022-05-30 16:31:40|1038.47|1027.97|1037.76|1027.26|1038.47|1027.97|1037.75|1027.25|24
1653928310000|2022-05-30 16:31:50|1037.74|1027.24|1037.69|1027.19|1037.82|1027.32|1037.5|1027|26
1653928320000|2022-05-30 16:32:00|1037.6|1027.1|1037.59|1027.09|1037.72|1027.22|1037.3|1026.8|18
1653928330000|2022-05-30 16:32:10|1037.44|1026.94|1037.55|1027.05|1037.66|1027.16|1037.02|1026.52|21
1653928340000|2022-05-30 16:32:20|1037.32|1026.82|1036.69|1026.19|1037.32|1026.82|1036.65|1026.15|21
1653928350000|2022-05-30 16:32:30|1036.7|1026.2|1036.94|1026.44|1037.29|1026.79|1036.49|1025.99|22
1653928360000|2022-05-30 16:32:40|1036.75|1026.25|1036.84|1026.34|1037.34|1026.84|1036.75|1026.25|9
1653928370000|2022-05-30 16:32:50|1037.34|1026.84|1036.84|1026.34|1037.34|1026.84|1036.8|1026.3|5
1653928380000|2022-05-30 16:33:00|1036.8|1026.3|1036.75|1026.25|1036.8|1026.3|1036.75|1026.25|2
1653928390000|2022-05-30 16:33:10|1035.92|1025.42|1035.61|1025.11|1036.15|1025.65|1035.61|1025.11|15
1653928400000|2022-05-30 16:33:20|1035.75|1025.25|1035.7|1025.2|1035.75|1025.25|1035.63|1025.13|14
1653928410000|2022-05-30 16:33:30|1035.72|1025.22|1035.66|1025.16|1035.74|1025.24|1035.66|1025.16|7
1653928420000|2022-05-30 16:33:40|1035.65|1025.15|1035.5|1025|1035.66|1025.16|1035.23|1024.73|10
1653928430000|2022-05-30 16:33:50|1035.1|1024.6|1034.91|1024.41|1035.36|1024.86|1034.81|1024.31|14
1653928440000|2022-05-30 16:34:00|1034.78|1024.28|1034.71|1024.21|1034.87|1024.37|1034.43|1023.93|14
1653928450000|2022-05-30 16:34:10|1034.75|1024.25|1033.95|1023.45|1034.75|1024.25|1033.85|1023.35|25
1653928460000|2022-05-30 16:34:20|1033.9|1023.4|1033.89|1023.39|1033.95|1023.45|1033.85|1023.35|18
1653928470000|2022-05-30 16:34:30|1033.9|1023.4|1033.75|1023.25|1033.9|1023.4|1033.41|1022.91|8
1653928480000|2022-05-30 16:34:40|1033.8|1023.3|1033.85|1023.35|1033.9|1023.4|1033.71|1023.21|13
1653928490000|2022-05-30 16:34:50|1033.49|1022.99|1032.6|1022.1|1033.49|1022.99|1032.57|1022.07|11
1653928500000|2022-05-30 16:35:00|1032.73|1022.23|1032.78|1022.28|1033.26|1022.76|1032.49|1021.99|19
1653928510000|2022-05-30 16:35:10|1032.8|1022.3|1032.97|1022.47|1033.1|1022.6|1032.78|1022.28|15
1653928520000|2022-05-30 16:35:20|1032.99|1022.49|1031.72|1021.22|1033.04|1022.54|1031.72|1021.22|17
1653928530000|2022-05-30 16:35:30|1031.75|1021.25|1031.67|1021.17|1031.82|1021.32|1031.62|1021.12|23
1653928540000|2022-05-30 16:35:40|1031.71|1021.21|1032.25|1021.75|1032.25|1021.75|1031.71|1021.21|17
1653928550000|2022-05-30 16:35:50|1031.87|1021.37|1032.04|1021.54|1032.34|1021.84|1031.75|1021.25|23
1653928560000|2022-05-30 16:36:00|1031.83|1021.33|1031.72|1021.22|1032.35|1021.85|1031.63|1021.13|17
1653928570000|2022-05-30 16:36:10|1031.74|1021.24|1031.76|1021.26|1031.77|1021.27|1031.74|1021.24|4
1653928580000|2022-05-30 16:36:20|1031.77|1021.27|1031.79|1021.29|1031.82|1021.32|1031.77|1021.27|8
1653928590000|2022-05-30 16:36:30|1031.8|1021.3|1033.25|1022.75|1033.25|1022.75|1031.8|1021.3|14
1653928600000|2022-05-30 16:36:40|1032.75|1022.25|1032.75|1022.25|1032.75|1022.25|1032.75|1022.25|1
1653928620000|2022-05-30 16:37:00|1032.42|1021.92|1032.11|1021.61|1032.42|1021.92|1031.72|1021.22|17
1653928630000|2022-05-30 16:37:10|1032.38|1021.88|1031.8|1021.3|1032.38|1021.88|1031.73|1021.23|16
1653928640000|2022-05-30 16:37:20|1031.79|1021.29|1031.72|1021.22|1031.79|1021.29|1031.72|1021.22|2
1653928660000|2022-05-30 16:37:40|1031.73|1021.23|1031.72|1021.22|1031.8|1021.3|1031.72|1021.22|7
1653928690000|2022-05-30 16:38:10|1031.68|1021.18|1031.75|1021.25|1031.79|1021.29|1031.68|1021.18|12
1653928700000|2022-05-30 16:38:20|1031.76|1021.26|1031.77|1021.27|1031.77|1021.27|1031.76|1021.26|2
1653928710000|2022-05-30 16:38:30|1031.78|1021.28|1031.79|1021.29|1031.79|1021.29|1031.77|1021.27|4
1653928720000|2022-05-30 16:38:40|1031.69|1021.19|1031.72|1021.22|1031.75|1021.25|1031.48|1020.98|12
1653928730000|2022-05-30 16:38:50|1031.71|1021.21|1031.59|1021.09|1031.75|1021.25|1031.21|1020.71|15
1653928740000|2022-05-30 16:39:00|1031.53|1021.03|1031.65|1021.15|1031.89|1021.39|1031.5|1021|31
1653928750000|2022-05-30 16:39:10|1031.62|1021.12|1032.48|1021.98|1032.48|1021.98|1031.56|1021.06|22
1653928760000|2022-05-30 16:39:20|1032.35|1021.85|1032.59|1022.09|1032.6|1022.1|1032.13|1021.63|25
1653928770000|2022-05-30 16:39:30|1032.55|1022.05|1032.64|1022.14|1032.64|1022.14|1032.14|1021.64|18
1653928780000|2022-05-30 16:39:40|1032.67|1022.17|1032.71|1022.21|1032.71|1022.21|1032.25|1021.75|8
1653928790000|2022-05-30 16:39:50|1032.7|1022.2|1032.65|1022.15|1032.75|1022.25|1032.62|1022.12|6
1653928810000|2022-05-30 16:40:10|1032.69|1022.19|1033.56|1023.06|1033.57|1023.07|1032.66|1022.16|13
1653928820000|2022-05-30 16:40:20|1033.57|1023.07|1033.6|1023.1|1033.6|1023.1|1033.57|1023.07|3
1653928830000|2022-05-30 16:40:30|1033.1|1022.6|1033.1|1022.6|1033.1|1022.6|1033.05|1022.55|3
1653928840000|2022-05-30 16:40:40|1033.9|1023.4|1035.23|1024.73|1035.28|1024.78|1033.9|1023.4|25
1653928850000|2022-05-30 16:40:50|1035.28|1024.78|1035.71|1025.21|1035.71|1025.21|1035.23|1024.73|13
1653928860000|2022-05-30 16:41:00|1035.72|1025.22|1035.87|1025.37|1036.25|1025.75|1035.48|1024.98|12
1653928870000|2022-05-30 16:41:10|1036.37|1025.87|1036.46|1025.96|1036.46|1025.96|1036.36|1025.86|5
1653928880000|2022-05-30 16:41:20|1036.45|1025.95|1036.45|1025.95|1036.45|1025.95|1036.45|1025.95|1
1653928890000|2022-05-30 16:41:30|1035.89|1025.39|1035.83|1025.33|1035.89|1025.39|1035.83|1025.33|2
1653928900000|2022-05-30 16:41:40|1035.86|1025.36|1036.03|1025.53|1036.03|1025.53|1035.86|1025.36|5
1653928910000|2022-05-30 16:41:50|1036.16|1025.66|1036.2|1025.7|1036.2|1025.7|1036.16|1025.66|2
1653928920000|2022-05-30 16:42:00|1036.45|1025.95|1036.46|1025.96|1036.66|1026.16|1036.36|1025.86|7
1653928930000|2022-05-30 16:42:10|1036.53|1026.03|1036.77|1026.27|1036.77|1026.27|1036.53|1026.03|10
1653928940000|2022-05-30 16:42:20|1036.5|1026|1036.86|1026.36|1036.86|1026.36|1036.38|1025.88|16
1653928950000|2022-05-30 16:42:30|1036.76|1026.26|1036.76|1026.26|1036.76|1026.26|1036.76|1026.26|1
1653928960000|2022-05-30 16:42:40|1036.86|1026.36|1036.92|1026.42|1037.01|1026.51|1036.85|1026.35|9
1653928970000|2022-05-30 16:42:50|1037.12|1026.62|1036.99|1026.49|1037.12|1026.62|1036.9|1026.4|9
1653928980000|2022-05-30 16:43:00|1037|1026.5|1037.78|1027.28|1037.78|1027.28|1037|1026.5|11
1653928990000|2022-05-30 16:43:10|1037.79|1027.29|1037.44|1026.94|1037.8|1027.3|1037.4|1026.9|11
1653929000000|2022-05-30 16:43:20|1037.55|1027.05|1037.55|1027.05|1037.55|1027.05|1037.55|1027.05|1
1653929010000|2022-05-30 16:43:30|1037.64|1027.14|1037.64|1027.14|1037.64|1027.14|1037.41|1026.91|5
1653929020000|2022-05-30 16:43:40|1037.25|1026.75|1037.64|1027.14|1037.64|1027.14|1037.25|1026.75|2
1653929030000|2022-05-30 16:43:50|1037.59|1027.09|1037.62|1027.12|1037.7|1027.2|1037.56|1027.06|10
1653929040000|2022-05-30 16:44:00|1037.68|1027.18|1037.75|1027.25|1038.15|1027.65|1037.68|1027.18|29
1653929050000|2022-05-30 16:44:10|1037.81|1027.31|1037.98|1027.48|1038.26|1027.76|1037.75|1027.25|15
1653929060000|2022-05-30 16:44:20|1037.95|1027.45|1038.28|1027.78|1038.28|1027.78|1037.75|1027.25|10
1653929070000|2022-05-30 16:44:30|1037.75|1027.25|1038.01|1027.51|1038.25|1027.75|1037.75|1027.25|13
1653929080000|2022-05-30 16:44:40|1037.88|1027.38|1038.77|1028.27|1038.85|1028.35|1037.87|1027.37|25
1653929100000|2022-05-30 16:45:00|1038.81|1028.31|1038.81|1028.31|1038.81|1028.31|1038.81|1028.31|1
1653929110000|2022-05-30 16:45:10|1039.31|1028.81|1039.75|1029.25|1039.75|1029.25|1039.31|1028.81|9
1653929120000|2022-05-30 16:45:20|1039.71|1029.21|1039.75|1029.25|1039.95|1029.45|1039.71|1029.21|9
1653929130000|2022-05-30 16:45:30|1039.95|1029.45|1038.83|1028.33|1039.95|1029.45|1038.83|1028.33|8
1653929140000|2022-05-30 16:45:40|1039|1028.5|1038.75|1028.25|1039.17|1028.67|1038.75|1028.25|23
1653929150000|2022-05-30 16:45:50|1038.8|1028.3|1038.76|1028.26|1038.8|1028.3|1038.7|1028.2|16
1653929160000|2022-05-30 16:46:00|1038.78|1028.28|1038.76|1028.26|1038.82|1028.32|1038.73|1028.23|12
1653929170000|2022-05-30 16:46:10|1038.73|1028.23|1038.76|1028.26|1038.76|1028.26|1038.73|1028.23|4
1653929190000|2022-05-30 16:46:30|1038.78|1028.28|1038.78|1028.28|1038.78|1028.28|1038.78|1028.28|1
1653929200000|2022-05-30 16:46:40|1039.25|1028.75|1039.79|1029.29|1039.79|1029.29|1038.85|1028.35|23
1653929210000|2022-05-30 16:46:50|1039.8|1029.3|1042.63|1032.13|1042.75|1032.25|1039.8|1029.3|27
1653929220000|2022-05-30 16:47:00|1042.75|1032.25|1041.78|1031.28|1042.85|1032.35|1041.78|1031.28|19
1653929230000|2022-05-30 16:47:10|1041.81|1031.31|1042.68|1032.18|1042.71|1032.21|1041.38|1030.88|25
1653929240000|2022-05-30 16:47:20|1042.48|1031.98|1042.72|1032.22|1042.72|1032.22|1042.48|1031.98|6
1653929250000|2022-05-30 16:47:30|1042.78|1032.28|1043.33|1032.83|1043.61|1033.11|1042.78|1032.28|20
1653929260000|2022-05-30 16:47:40|1042.83|1032.33|1043.26|1032.76|1043.26|1032.76|1042.83|1032.33|2
1653929270000|2022-05-30 16:47:50|1042.76|1032.26|1042.75|1032.25|1042.86|1032.36|1042.46|1031.96|23
1653929280000|2022-05-30 16:48:00|1042.63|1032.13|1042.75|1032.25|1043.62|1033.12|1042.63|1032.13|27
1653929290000|2022-05-30 16:48:10|1042.71|1032.21|1042.77|1032.27|1042.81|1032.31|1042.71|1032.21|13
1653929300000|2022-05-30 16:48:20|1042.76|1032.26|1042.75|1032.25|1042.76|1032.26|1042.74|1032.24|3
1653929310000|2022-05-30 16:48:30|1042.74|1032.24|1042.75|1032.25|1042.75|1032.25|1041.85|1031.35|7
1653929320000|2022-05-30 16:48:40|1042.65|1032.15|1042.2|1031.7|1042.65|1032.15|1042.02|1031.52|14
1653929330000|2022-05-30 16:48:50|1042.05|1031.55|1042.1|1031.6|1042.15|1031.65|1041.97|1031.47|14
1653929340000|2022-05-30 16:49:00|1041.95|1031.45|1041.78|1031.28|1042.1|1031.6|1041.75|1031.25|15
1653929350000|2022-05-30 16:49:10|1041.79|1031.29|1042.43|1031.93|1042.77|1032.27|1041.79|1031.29|19
1653929360000|2022-05-30 16:49:20|1042.34|1031.84|1042.33|1031.83|1042.34|1031.84|1041.82|1031.32|9
1653929370000|2022-05-30 16:49:30|1041.83|1031.33|1041.93|1031.43|1041.93|1031.43|1041.81|1031.31|4
1653929380000|2022-05-30 16:49:40|1042.43|1031.93|1041.85|1031.35|1042.43|1031.93|1041.85|1031.35|3
1653929390000|2022-05-30 16:49:50|1042|1031.5|1041.93|1031.43|1042.03|1031.53|1041.73|1031.23|13
1653929400000|2022-05-30 16:50:00|1041.9|1031.4|1040.58|1030.08|1041.9|1031.4|1040.48|1029.98|18
1653929410000|2022-05-30 16:50:10|1040.59|1030.09|1040.65|1030.15|1040.71|1030.21|1040.59|1030.09|13
1653929420000|2022-05-30 16:50:20|1040.66|1030.16|1039.83|1029.33|1040.77|1030.27|1039.83|1029.33|16
1653929430000|2022-05-30 16:50:30|1040.08|1029.58|1039.83|1029.33|1040.08|1029.58|1039.83|1029.33|4
1653929440000|2022-05-30 16:50:40|1039.79|1029.29|1039.95|1029.45|1039.95|1029.45|1039.7|1029.2|6
1653929450000|2022-05-30 16:50:50|1039.85|1029.35|1039.85|1029.35|1039.85|1029.35|1039.83|1029.33|3
1653929460000|2022-05-30 16:51:00|1039.67|1029.17|1039.36|1028.86|1039.75|1029.25|1038.85|1028.35|14
1653929470000|2022-05-30 16:51:10|1039.26|1028.76|1039.35|1028.85|1039.36|1028.86|1038.85|1028.35|11
1653929480000|2022-05-30 16:51:20|1039.63|1029.13|1039.72|1029.22|1039.73|1029.23|1039.56|1029.06|19
1653929490000|2022-05-30 16:51:30|1039.77|1029.27|1039.79|1029.29|1039.86|1029.36|1039.77|1029.27|12
1653929500000|2022-05-30 16:51:40|1039.8|1029.3|1039.85|1029.35|1039.85|1029.35|1039.79|1029.29|6
1653929510000|2022-05-30 16:51:50|1039.83|1029.33|1040.21|1029.71|1040.46|1029.96|1039.83|1029.33|24
1653929520000|2022-05-30 16:52:00|1039.85|1029.35|1039.85|1029.35|1040.35|1029.85|1039.85|1029.35|5
1653929530000|2022-05-30 16:52:10|1039.89|1029.39|1039.93|1029.43|1039.93|1029.43|1039.89|1029.39|2
1653929540000|2022-05-30 16:52:20|1039.96|1029.46|1039.93|1029.43|1039.96|1029.46|1039.93|1029.43|2
1653929550000|2022-05-30 16:52:30|1039.9|1029.4|1040|1029.5|1040.14|1029.64|1039.85|1029.35|8
1653929560000|2022-05-30 16:52:40|1039.99|1029.49|1039.56|1029.06|1039.99|1029.49|1039.56|1029.06|6
1653929570000|2022-05-30 16:52:50|1039.57|1029.07|1039.56|1029.06|1039.75|1029.25|1039.56|1029.06|11
1653929580000|2022-05-30 16:53:00|1039.57|1029.07|1039.56|1029.06|1039.57|1029.07|1039.56|1029.06|2
1653929600000|2022-05-30 16:53:20|1039.54|1029.04|1039.04|1028.54|1039.54|1029.04|1039.04|1028.54|2
1653929610000|2022-05-30 16:53:30|1039.54|1029.04|1039.04|1028.54|1039.57|1029.07|1039.04|1028.54|8
1653929630000|2022-05-30 16:53:50|1038.75|1028.25|1038.75|1028.25|1038.75|1028.25|1038.3|1027.8|15
1653929640000|2022-05-30 16:54:00|1038.32|1027.82|1038.75|1028.25|1038.75|1028.25|1038.32|1027.82|2
1653929650000|2022-05-30 16:54:10|1037.75|1027.25|1036.91|1026.41|1037.88|1027.38|1036.91|1026.41|13
1653929660000|2022-05-30 16:54:20|1036.92|1026.42|1036.91|1026.41|1036.92|1026.42|1036.91|1026.41|2
1653929670000|2022-05-30 16:54:30|1036.95|1026.45|1037.74|1027.24|1037.74|1027.24|1036.95|1026.45|9
1653929680000|2022-05-30 16:54:40|1037.76|1027.26|1037.74|1027.24|1037.76|1027.26|1037.74|1027.24|4
1653929690000|2022-05-30 16:54:50|1037.76|1027.26|1037.47|1026.97|1037.76|1027.26|1037.17|1026.67|15
1653929700000|2022-05-30 16:55:00|1037.32|1026.82|1037.75|1027.25|1037.8|1027.3|1037.07|1026.57|24
1653929710000|2022-05-30 16:55:10|1037.73|1027.23|1037.1|1026.6|1037.75|1027.25|1037.1|1026.6|8
1653929720000|2022-05-30 16:55:20|1036.94|1026.44|1036.88|1026.38|1036.94|1026.44|1036.88|1026.38|2
1653929740000|2022-05-30 16:55:40|1036.75|1026.25|1036.88|1026.38|1036.88|1026.38|1036.75|1026.25|8
1653929750000|2022-05-30 16:55:50|1036.66|1026.16|1036.79|1026.29|1036.87|1026.37|1036.58|1026.08|11
1653929760000|2022-05-30 16:56:00|1036.49|1025.99|1037.1|1026.6|1037.13|1026.63|1036.49|1025.99|7
1653929770000|2022-05-30 16:56:10|1036.8|1026.3|1036.66|1026.16|1036.8|1026.3|1036.45|1025.95|13
1653929780000|2022-05-30 16:56:20|1036.56|1026.06|1035.71|1025.21|1036.56|1026.06|1035.53|1025.03|22
1653929790000|2022-05-30 16:56:30|1035.32|1024.82|1035.71|1025.21|1035.71|1025.21|1035.32|1024.82|5
1653929800000|2022-05-30 16:56:40|1035.67|1025.17|1035.71|1025.21|1035.71|1025.21|1035.67|1025.17|2
1653929820000|2022-05-30 16:57:00|1035.6|1025.1|1035.19|1024.69|1035.65|1025.15|1035.07|1024.57|10
1653929830000|2022-05-30 16:57:10|1034.96|1024.46|1034.75|1024.25|1035.02|1024.52|1034.75|1024.25|15
1653929840000|2022-05-30 16:57:20|1034.61|1024.11|1033.92|1023.42|1034.65|1024.15|1033.92|1023.42|22
1653929850000|2022-05-30 16:57:30|1034.12|1023.62|1033.75|1023.25|1034.12|1023.62|1033.75|1023.25|15
1653929860000|2022-05-30 16:57:40|1033.79|1023.29|1033.78|1023.28|1033.79|1023.29|1033.78|1023.28|2
1653929870000|2022-05-30 16:57:50|1033.8|1023.3|1033.62|1023.12|1033.95|1023.45|1033.57|1023.07|10
1653929880000|2022-05-30 16:58:00|1033.85|1023.35|1033.95|1023.45|1033.95|1023.45|1033.85|1023.35|3
1653929890000|2022-05-30 16:58:10|1033.72|1023.22|1033.97|1023.47|1034.51|1024.01|1033.72|1023.22|20
1653929900000|2022-05-30 16:58:20|1034.19|1023.69|1034.02|1023.52|1034.19|1023.69|1033.88|1023.38|9
1653929910000|2022-05-30 16:58:30|1033.75|1023.25|1033.71|1023.21|1033.75|1023.25|1033.52|1023.02|5
1653929920000|2022-05-30 16:58:40|1033.75|1023.25|1033.79|1023.29|1033.97|1023.47|1033.75|1023.25|9
1653929930000|2022-05-30 16:58:50|1033.97|1023.47|1033.25|1022.75|1033.97|1023.47|1032.98|1022.48|20
1653929940000|2022-05-30 16:59:00|1033.39|1022.89|1033.63|1023.13|1033.63|1023.13|1032.91|1022.41|12
1653929950000|2022-05-30 16:59:10|1033.1|1022.6|1031.75|1021.25|1033.1|1022.6|1031.75|1021.25|17
1653929960000|2022-05-30 16:59:20|1031.73|1021.23|1031.98|1021.48|1032.18|1021.68|1031.73|1021.23|19
1653929970000|2022-05-30 16:59:30|1031.82|1021.32|1033.52|1023.02|1033.52|1023.02|1031.73|1021.23|28
1653929980000|2022-05-30 16:59:40|1033.59|1023.09|1034|1023.5|1034.31|1023.81|1033.58|1023.08|30
1653929990000|2022-05-30 16:59:50|1034.05|1023.55|1034.77|1024.27|1034.77|1024.27|1033.89|1023.39|16
1653930000000|2022-05-30 17:00:00|1034.7|1024.2|1035.05|1024.55|1035.27|1024.77|1034.62|1024.12|28
1653930010000|2022-05-30 17:00:10|1035|1024.5|1034.38|1023.88|1035|1024.5|1034.08|1023.58|8
1653930020000|2022-05-30 17:00:20|1033.83|1023.33|1032.03|1021.53|1034.33|1023.83|1031.74|1021.24|24
1653930030000|2022-05-30 17:00:30|1032|1021.5|1031.84|1021.34|1032.06|1021.56|1031.75|1021.25|21
1653930040000|2022-05-30 17:00:40|1031.93|1021.43|1031.76|1021.26|1031.93|1021.43|1031.76|1021.26|4
1653930050000|2022-05-30 17:00:50|1031.77|1021.27|1031.77|1021.27|1031.77|1021.27|1031.77|1021.27|1
1653930060000|2022-05-30 17:01:00|1031.78|1021.28|1031.18|1020.68|1031.78|1021.28|1031.18|1020.68|3
1653930070000|2022-05-30 17:01:10|1030.75|1020.25|1030.75|1020.25|1030.75|1020.25|1030.75|1020.25|1
1653930080000|2022-05-30 17:01:20|1030.84|1020.34|1031.18|1020.68|1031.18|1020.68|1030.84|1020.34|2
1653930090000|2022-05-30 17:01:30|1031.1|1020.6|1031.1|1020.6|1031.1|1020.6|1031.05|1020.55|3
1653930100000|2022-05-30 17:01:40|1030.83|1020.33|1029.82|1019.32|1030.83|1020.33|1029.78|1019.28|8
1653930110000|2022-05-30 17:01:50|1029.81|1019.31|1029.81|1019.31|1029.81|1019.31|1029.73|1019.23|12
1653930120000|2022-05-30 17:02:00|1030.09|1019.59|1029.75|1019.25|1030.19|1019.69|1029.75|1019.25|13
1653930150000|2022-05-30 17:02:30|1030.01|1019.51|1029.3|1018.8|1030.01|1019.51|1029.3|1018.8|7
1653930160000|2022-05-30 17:02:40|1029.25|1018.75|1029.36|1018.86|1029.53|1019.03|1028.85|1018.35|18
1653930170000|2022-05-30 17:02:50|1029.47|1018.97|1028.8|1018.3|1029.47|1018.97|1028.8|1018.3|6
1653930180000|2022-05-30 17:03:00|1028.81|1018.31|1028.91|1018.41|1028.97|1018.47|1028.81|1018.31|5
1653930190000|2022-05-30 17:03:10|1028.81|1018.31|1028.81|1018.31|1028.81|1018.31|1028.81|1018.31|1
1653930200000|2022-05-30 17:03:20|1028.91|1018.41|1028.97|1018.47|1029.5|1019|1028.91|1018.41|9
1653930220000|2022-05-30 17:03:40|1028.94|1018.44|1028.8|1018.3|1029.09|1018.59|1028.8|1018.3|7
1653930230000|2022-05-30 17:03:50|1029.31|1018.81|1028.91|1018.41|1029.31|1018.81|1028.81|1018.31|10
1653930240000|2022-05-30 17:04:00|1028.79|1018.29|1029.75|1019.25|1029.92|1019.42|1028.79|1018.29|32
1653930250000|2022-05-30 17:04:10|1029.81|1019.31|1029.82|1019.32|1029.82|1019.32|1029.7|1019.2|13
1653930260000|2022-05-30 17:04:20|1029.73|1019.23|1029.81|1019.31|1029.82|1019.32|1029.73|1019.23|4
1653930270000|2022-05-30 17:04:30|1029.82|1019.32|1029.82|1019.32|1029.82|1019.32|1029.75|1019.25|4
1653930280000|2022-05-30 17:04:40|1029.71|1019.21|1029.8|1019.3|1029.85|1019.35|1029.71|1019.21|10
1653930290000|2022-05-30 17:04:50|1029.81|1019.31|1029.75|1019.25|1029.82|1019.32|1029.73|1019.23|16
1653930300000|2022-05-30 17:05:00|1029.82|1019.32|1029.82|1019.32|1029.87|1019.37|1029.82|1019.32|3
1653930350000|2022-05-30 17:05:50|1029.87|1019.37|1029.87|1019.37|1029.87|1019.37|1029.87|1019.37|1
1653930360000|2022-05-30 17:06:00|1029.91|1019.41|1029.87|1019.37|1029.91|1019.41|1029.87|1019.37|2
1653930380000|2022-05-30 17:06:20|1029.75|1019.25|1029.87|1019.37|1029.87|1019.37|1029.75|1019.25|2
1653930410000|2022-05-30 17:06:50|1030.11|1019.61|1030.75|1020.25|1030.75|1020.25|1030.11|1019.61|7
1653930430000|2022-05-30 17:07:10|1030.95|1020.45|1031.85|1021.35|1031.93|1021.43|1030.75|1020.25|23
1653930440000|2022-05-30 17:07:20|1031.86|1021.36|1031.96|1021.46|1031.96|1021.46|1031.86|1021.36|5
1653930450000|2022-05-30 17:07:30|1031.68|1021.18|1031.49|1020.99|1031.68|1021.18|1031.05|1020.55|4
1653930460000|2022-05-30 17:07:40|1031.07|1020.57|1030.92|1020.42|1031.07|1020.57|1030.92|1020.42|13
1653930470000|2022-05-30 17:07:50|1030.95|1020.45|1030.27|1019.77|1030.95|1020.45|1029.9|1019.4|15
1653930480000|2022-05-30 17:08:00|1030.2|1019.7|1030.98|1020.48|1031.23|1020.73|1030.2|1019.7|31
1653930490000|2022-05-30 17:08:10|1030.97|1020.47|1031.2|1020.7|1031.24|1020.74|1030.97|1020.47|12
1653930500000|2022-05-30 17:08:20|1031.28|1020.78|1031.19|1020.69|1031.28|1020.78|1031.19|1020.69|5
1653930510000|2022-05-30 17:08:30|1031.28|1020.78|1031.24|1020.74|1031.28|1020.78|1031.24|1020.74|3
1653930520000|2022-05-30 17:08:40|1031.11|1020.61|1031.39|1020.89|1031.39|1020.89|1031.11|1020.61|5
1653930530000|2022-05-30 17:08:50|1031.34|1020.84|1031.07|1020.57|1031.35|1020.85|1031.07|1020.57|15
1653930540000|2022-05-30 17:09:00|1031.08|1020.58|1031.71|1021.21|1031.71|1021.21|1031.08|1020.58|12
1653930550000|2022-05-30 17:09:10|1031.68|1021.18|1031.71|1021.21|1031.71|1021.21|1031.68|1021.18|2
1653930570000|2022-05-30 17:09:30|1031.68|1021.18|1031.08|1020.58|1031.68|1021.18|1031.08|1020.58|4
1653930580000|2022-05-30 17:09:40|1031.57|1021.07|1031.06|1020.56|1031.59|1021.09|1031.06|1020.56|8
1653930600000|2022-05-30 17:10:00|1031.1|1020.6|1031.64|1021.14|1031.82|1021.32|1031.1|1020.6|13
1653930610000|2022-05-30 17:10:10|1031.65|1021.15|1032.39|1021.89|1032.39|1021.89|1031.65|1021.15|8
1653930620000|2022-05-30 17:10:20|1032.45|1021.95|1032.61|1022.11|1032.61|1022.11|1032.42|1021.92|10
1653930630000|2022-05-30 17:10:30|1032.75|1022.25|1032.74|1022.24|1032.82|1022.32|1032.72|1022.22|12
1653930640000|2022-05-30 17:10:40|1032.73|1022.23|1032.41|1021.91|1032.75|1022.25|1032.41|1021.91|8
1653930650000|2022-05-30 17:10:50|1031.96|1021.46|1031.84|1021.34|1032.3|1021.8|1031.75|1021.25|23
1653930660000|2022-05-30 17:11:00|1032.38|1021.88|1032.61|1022.11|1032.75|1022.25|1032.38|1021.88|11
1653930670000|2022-05-30 17:11:10|1032.42|1021.92|1031.9|1021.4|1032.44|1021.94|1031.9|1021.4|16
1653930680000|2022-05-30 17:11:20|1031.91|1021.41|1031.9|1021.4|1031.91|1021.41|1031.9|1021.4|2
1653930690000|2022-05-30 17:11:30|1031.91|1021.41|1032.44|1021.94|1032.44|1021.94|1031.91|1021.41|5
1653930700000|2022-05-30 17:11:40|1031.98|1021.48|1032.95|1022.45|1032.95|1022.45|1031.98|1021.48|11
1653930710000|2022-05-30 17:11:50|1032.75|1022.25|1032.81|1022.31|1033|1022.5|1032.75|1022.25|10
1653930720000|2022-05-30 17:12:00|1033.31|1022.81|1033.41|1022.91|1033.61|1023.11|1033.31|1022.81|4
1653930730000|2022-05-30 17:12:10|1033.62|1023.12|1033.84|1023.34|1033.84|1023.34|1033.62|1023.12|9
1653930740000|2022-05-30 17:12:20|1033.88|1023.38|1034.75|1024.25|1034.78|1024.28|1033.81|1023.31|13
1653930750000|2022-05-30 17:12:30|1034.74|1024.24|1034.74|1024.24|1034.79|1024.29|1034.74|1024.24|16
1653930760000|2022-05-30 17:12:40|1034.77|1024.27|1034.74|1024.24|1034.79|1024.29|1034.74|1024.24|7
1653930820000|2022-05-30 17:13:40|1034.71|1024.21|1034.7|1024.2|1034.74|1024.24|1034.7|1024.2|5
1653930830000|2022-05-30 17:13:50|1034.69|1024.19|1034.67|1024.17|1034.74|1024.24|1034.66|1024.16|11
1653930840000|2022-05-30 17:14:00|1034.74|1024.24|1034.74|1024.24|1034.75|1024.25|1034.67|1024.17|4
1653930870000|2022-05-30 17:14:30|1034.81|1024.31|1034.99|1024.49|1034.99|1024.49|1034.81|1024.31|4
1653930880000|2022-05-30 17:14:40|1035.09|1024.59|1035.11|1024.61|1035.2|1024.7|1035.09|1024.59|8
1653930890000|2022-05-30 17:14:50|1035.1|1024.6|1035.07|1024.57|1035.11|1024.61|1035.07|1024.57|4
1653930900000|2022-05-30 17:15:00|1035.52|1025.02|1035.43|1024.93|1035.57|1025.07|1035.25|1024.75|13
1653930910000|2022-05-30 17:15:10|1035.47|1024.97|1035.42|1024.92|1035.66|1025.16|1035.38|1024.88|14
1653930920000|2022-05-30 17:15:20|1035.63|1025.13|1035.8|1025.3|1035.83|1025.33|1035.42|1024.92|15
1653930930000|2022-05-30 17:15:30|1035.83|1025.33|1035.77|1025.27|1035.88|1025.38|1035.77|1025.27|11
1653930940000|2022-05-30 17:15:40|1035.76|1025.26|1035.82|1025.32|1035.93|1025.43|1035.74|1025.24|11
1653930950000|2022-05-30 17:15:50|1035.86|1025.36|1036.02|1025.52|1036.05|1025.55|1035.75|1025.25|23
1653930960000|2022-05-30 17:16:00|1036.01|1025.51|1036.73|1026.23|1036.81|1026.31|1036.01|1025.51|17
1653930970000|2022-05-30 17:16:10|1036.83|1026.33|1036.77|1026.27|1036.83|1026.33|1036.72|1026.22|8
1653930980000|2022-05-30 17:16:20|1036.78|1026.28|1036.93|1026.43|1036.93|1026.43|1036.78|1026.28|13
1653930990000|2022-05-30 17:16:30|1036.94|1026.44|1036.82|1026.32|1036.97|1026.47|1036.82|1026.32|7
1653931000000|2022-05-30 17:16:40|1036.81|1026.31|1036.83|1026.33|1036.85|1026.35|1036.71|1026.21|16
1653931010000|2022-05-30 17:16:50|1036.85|1026.35|1037.83|1027.33|1037.94|1027.44|1036.83|1026.33|23
1653931020000|2022-05-30 17:17:00|1037.9|1027.4|1036.85|1026.35|1038.02|1027.52|1036.83|1026.33|35
1653931030000|2022-05-30 17:17:10|1036.84|1026.34|1036.82|1026.32|1036.84|1026.34|1036.75|1026.25|14
1653931040000|2022-05-30 17:17:20|1036.89|1026.39|1036.73|1026.23|1036.89|1026.39|1036.73|1026.23|5
1653931050000|2022-05-30 17:17:30|1036.44|1025.94|1036.66|1026.16|1036.78|1026.28|1036.43|1025.93|13
1653931060000|2022-05-30 17:17:40|1036.75|1026.25|1037.4|1026.9|1037.4|1026.9|1036.66|1026.16|25
1653931070000|2022-05-30 17:17:50|1037.05|1026.55|1037.1|1026.6|1038.02|1027.52|1036.9|1026.4|28
1653931080000|2022-05-30 17:18:00|1037.16|1026.66|1036.87|1026.37|1037.26|1026.76|1036.8|1026.3|19
1653931090000|2022-05-30 17:18:10|1036.91|1026.41|1036.83|1026.33|1036.96|1026.46|1036.79|1026.29|14
1653931100000|2022-05-30 17:18:20|1036.91|1026.41|1036.87|1026.37|1037.01|1026.51|1036.73|1026.23|17
1653931110000|2022-05-30 17:18:30|1036.85|1026.35|1036.53|1026.03|1036.96|1026.46|1036.52|1026.02|18
1653931120000|2022-05-30 17:18:40|1036.62|1026.12|1035.88|1025.38|1036.67|1026.17|1035.88|1025.38|10
1653931130000|2022-05-30 17:18:50|1036.03|1025.53|1036.55|1026.05|1036.88|1026.38|1035.82|1025.32|20
1653931140000|2022-05-30 17:19:00|1036.57|1026.07|1036.52|1026.02|1036.92|1026.42|1036.52|1026.02|6
1653931150000|2022-05-30 17:19:10|1036.5|1026|1036.5|1026|1036.5|1026|1036.5|1026|1
1653931160000|2022-05-30 17:19:20|1036.43|1025.93|1036.33|1025.83|1036.43|1025.93|1036.33|1025.83|2
1653931170000|2022-05-30 17:19:30|1035.86|1025.36|1035.88|1025.38|1036.13|1025.63|1035.85|1025.35|18
1653931180000|2022-05-30 17:19:40|1035.85|1025.35|1036.03|1025.53|1036.05|1025.55|1035.85|1025.35|6
1653931190000|2022-05-30 17:19:50|1036.07|1025.57|1036.06|1025.56|1036.07|1025.57|1036.06|1025.56|2
1653931200000|2022-05-30 17:20:00|1036.05|1025.55|1036.01|1025.51|1036.05|1025.55|1035.88|1025.38|7
1653931210000|2022-05-30 17:20:10|1035.89|1025.39|1035.88|1025.38|1035.99|1025.49|1035.88|1025.38|3
1653931220000|2022-05-30 17:20:20|1035.89|1025.39|1035.88|1025.38|1035.9|1025.4|1035.86|1025.36|6
1653931230000|2022-05-30 17:20:30|1035.8|1025.3|1035.88|1025.38|1035.88|1025.38|1035.8|1025.3|6
1653931240000|2022-05-30 17:20:40|1035.8|1025.3|1035.76|1025.26|1036.3|1025.8|1035.75|1025.25|11
1653931270000|2022-05-30 17:21:10|1035.77|1025.27|1035.76|1025.26|1035.77|1025.27|1035.76|1025.26|2
1653931280000|2022-05-30 17:21:20|1035.99|1025.49|1035.94|1025.44|1036.1|1025.6|1035.92|1025.42|5
1653931290000|2022-05-30 17:21:30|1035.98|1025.48|1036.7|1026.2|1036.7|1026.2|1035.91|1025.41|15
1653931310000|2022-05-30 17:21:50|1037.02|1026.52|1036.86|1026.36|1037.02|1026.52|1036.81|1026.31|8
1653931320000|2022-05-30 17:22:00|1036.81|1026.31|1037.02|1026.52|1037.02|1026.52|1036.8|1026.3|7
1653931330000|2022-05-30 17:22:10|1036.75|1026.25|1036.82|1026.32|1036.86|1026.36|1036.75|1026.25|6
1653931350000|2022-05-30 17:22:30|1036.75|1026.25|1036.86|1026.36|1036.86|1026.36|1036.75|1026.25|4
1653931360000|2022-05-30 17:22:40|1036.91|1026.41|1036.97|1026.47|1036.97|1026.47|1036.91|1026.41|3
1653931370000|2022-05-30 17:22:50|1036.98|1026.48|1036.98|1026.48|1037.07|1026.57|1036.87|1026.37|16
1653931380000|2022-05-30 17:23:00|1036.99|1026.49|1036.99|1026.49|1036.99|1026.49|1036.99|1026.49|1
1653931390000|2022-05-30 17:23:10|1036.93|1026.43|1036.89|1026.39|1037.09|1026.59|1036.78|1026.28|16
1653931400000|2022-05-30 17:23:20|1036.95|1026.45|1036.89|1026.39|1036.95|1026.45|1036.89|1026.39|2
1653931410000|2022-05-30 17:23:30|1036.85|1026.35|1036.87|1026.37|1036.97|1026.47|1036.75|1026.25|15
1653931420000|2022-05-30 17:23:40|1036.85|1026.35|1036.87|1026.37|1036.87|1026.37|1036.85|1026.35|2
1653931430000|2022-05-30 17:23:50|1036.85|1026.35|1036.8|1026.3|1036.86|1026.36|1036.78|1026.28|7
1653931440000|2022-05-30 17:24:00|1036.78|1026.28|1036.79|1026.29|1036.79|1026.29|1036.78|1026.28|4
1653931450000|2022-05-30 17:24:10|1036.78|1026.28|1036.8|1026.3|1036.8|1026.3|1036.76|1026.26|11
1653931470000|2022-05-30 17:24:30|1036.82|1026.32|1035.79|1025.29|1036.87|1026.37|1035.79|1025.29|17
1653931480000|2022-05-30 17:24:40|1035.52|1025.02|1035.54|1025.04|1035.71|1025.21|1035.4|1024.9|26
1653931490000|2022-05-30 17:24:50|1035.57|1025.07|1035.48|1024.98|1035.73|1025.23|1035.48|1024.98|12
1653931500000|2022-05-30 17:25:00|1035.5|1025|1036.19|1025.69|1036.19|1025.69|1035.48|1024.98|17
1653931510000|2022-05-30 17:25:10|1036.25|1025.75|1036.09|1025.59|1036.38|1025.88|1036|1025.5|9
1653931520000|2022-05-30 17:25:20|1036.03|1025.53|1036.05|1025.55|1036.06|1025.56|1036.03|1025.53|4
1653931530000|2022-05-30 17:25:30|1036.06|1025.56|1036.02|1025.52|1036.12|1025.62|1036|1025.5|7
1653931540000|2022-05-30 17:25:40|1036.01|1025.51|1035.98|1025.48|1036.11|1025.61|1035.85|1025.35|7
1653931550000|2022-05-30 17:25:50|1035.88|1025.38|1035.88|1025.38|1035.88|1025.38|1035.88|1025.38|1
1653931560000|2022-05-30 17:26:00|1035.84|1025.34|1035.13|1024.63|1035.88|1025.38|1035.13|1024.63|11
1653931570000|2022-05-30 17:26:10|1035.16|1024.66|1035.17|1024.67|1035.22|1024.72|1035.16|1024.66|4
1653931580000|2022-05-30 17:26:20|1035.19|1024.69|1035.17|1024.67|1035.19|1024.69|1035.17|1024.67|6
1653931600000|2022-05-30 17:26:40|1035.27|1024.77|1035.82|1025.32|1035.82|1025.32|1035.27|1024.77|10
1653931610000|2022-05-30 17:26:50|1035.75|1025.25|1035.8|1025.3|1035.8|1025.3|1035.75|1025.25|4
1653931620000|2022-05-30 17:27:00|1035.75|1025.25|1035.75|1025.25|1035.8|1025.3|1035.75|1025.25|3
1653931640000|2022-05-30 17:27:20|1035.79|1025.29|1035.82|1025.32|1035.82|1025.32|1035.79|1025.29|2
1653931650000|2022-05-30 17:27:30|1036.32|1025.82|1036.65|1026.15|1036.65|1026.15|1036.32|1025.82|4
1653931660000|2022-05-30 17:27:40|1036.75|1026.25|1037.96|1027.46|1037.96|1027.46|1036.75|1026.25|7
1653931670000|2022-05-30 17:27:50|1037.97|1027.47|1037.75|1027.25|1038.03|1027.53|1037.35|1026.85|9
1653931680000|2022-05-30 17:28:00|1037.03|1026.53|1036.75|1026.25|1037.03|1026.53|1036.75|1026.25|12
1653931710000|2022-05-30 17:28:30|1036.6|1026.1|1036.6|1026.1|1036.6|1026.1|1036.6|1026.1|1
1653931720000|2022-05-30 17:28:40|1036.61|1026.11|1036.67|1026.17|1036.67|1026.17|1036.6|1026.1|8
1653931730000|2022-05-30 17:28:50|1036.65|1026.15|1036.65|1026.15|1036.7|1026.2|1036.65|1026.15|7
1653931740000|2022-05-30 17:29:00|1036.67|1026.17|1037.02|1026.52|1037.02|1026.52|1036.67|1026.17|6
1653931750000|2022-05-30 17:29:10|1036.67|1026.17|1037.02|1026.52|1037.02|1026.52|1036.67|1026.17|5
1653931760000|2022-05-30 17:29:20|1036.67|1026.17|1036.75|1026.25|1037.02|1026.52|1036.67|1026.17|6
1653931800000|2022-05-30 17:30:00|1037.11|1026.61|1037.11|1026.61|1037.11|1026.61|1037.11|1026.61|1
1653931810000|2022-05-30 17:30:10|1036.75|1026.25|1036.75|1026.25|1036.75|1026.25|1036.75|1026.25|1
1653931840000|2022-05-30 17:30:40|1036.55|1026.05|1036.7|1026.2|1036.7|1026.2|1036.08|1025.58|19
1653931850000|2022-05-30 17:30:50|1036.65|1026.15|1036.65|1026.15|1036.65|1026.15|1036.65|1026.15|1
1653931860000|2022-05-30 17:31:00|1036.6|1026.1|1036.6|1026.1|1036.65|1026.15|1036.6|1026.1|3
1653931870000|2022-05-30 17:31:10|1036.55|1026.05|1036.42|1025.92|1036.82|1026.32|1036.42|1025.92|10
1653931880000|2022-05-30 17:31:20|1036.41|1025.91|1036.31|1025.81|1036.81|1026.31|1036.31|1025.81|15
1653931890000|2022-05-30 17:31:30|1036.5|1026|1036.35|1025.85|1036.5|1026|1036.2|1025.7|12
1653931900000|2022-05-30 17:31:40|1036.26|1025.76|1036.11|1025.61|1036.26|1025.76|1035.65|1025.15|19
1653931910000|2022-05-30 17:31:50|1035.81|1025.31|1035.34|1024.84|1035.81|1025.31|1035.34|1024.84|9
1653931930000|2022-05-30 17:32:10|1035.3|1024.8|1035.25|1024.75|1035.3|1024.8|1035.25|1024.75|2
1653931940000|2022-05-30 17:32:20|1035.2|1024.7|1035.23|1024.73|1035.25|1024.75|1035.15|1024.65|12
1653931950000|2022-05-30 17:32:30|1035.2|1024.7|1034.85|1024.35|1035.2|1024.7|1034.82|1024.32|4
1653931960000|2022-05-30 17:32:40|1034.84|1024.34|1034.85|1024.35|1034.85|1024.35|1034.84|1024.34|8
1653931970000|2022-05-30 17:32:50|1034.84|1024.34|1034.85|1024.35|1034.85|1024.35|1034.78|1024.28|4
1653931980000|2022-05-30 17:33:00|1034.84|1024.34|1034.87|1024.37|1035.25|1024.75|1034.78|1024.28|6
1653931990000|2022-05-30 17:33:10|1034.67|1024.17|1034.41|1023.91|1034.67|1024.17|1034.25|1023.75|20
1653932000000|2022-05-30 17:33:20|1034.47|1023.97|1034.41|1023.91|1034.47|1023.97|1034.41|1023.91|2
1653932020000|2022-05-30 17:33:40|1034.36|1023.86|1033.17|1022.67|1034.36|1023.86|1033.17|1022.67|11
1653932030000|2022-05-30 17:33:50|1033.12|1022.62|1033.12|1022.62|1033.12|1022.62|1033.12|1022.62|1
1653932040000|2022-05-30 17:34:00|1033.23|1022.73|1033.97|1023.47|1034.15|1023.65|1033.22|1022.72|17
1653932050000|2022-05-30 17:34:10|1033.94|1023.44|1033.29|1022.79|1033.99|1023.49|1033.27|1022.77|22
1653932060000|2022-05-30 17:34:20|1033.28|1022.78|1032.62|1022.12|1033.43|1022.93|1032.6|1022.1|15
1653932070000|2022-05-30 17:34:30|1032.63|1022.13|1032.91|1022.41|1032.91|1022.41|1032.63|1022.13|11
1653932080000|2022-05-30 17:34:40|1032.85|1022.35|1032.91|1022.41|1032.91|1022.41|1032.85|1022.35|2
1653932090000|2022-05-30 17:34:50|1032.84|1022.34|1032.26|1021.76|1032.84|1022.34|1032.26|1021.76|9
1653932100000|2022-05-30 17:35:00|1032.4|1021.9|1032.1|1021.6|1032.4|1021.9|1031.95|1021.45|12
1653932110000|2022-05-30 17:35:10|1031.9|1021.4|1031.4|1020.9|1032.4|1021.9|1031.4|1020.9|30
1653932120000|2022-05-30 17:35:20|1031.25|1020.75|1031.4|1020.9|1031.68|1021.18|1031.25|1020.75|19
1653932130000|2022-05-30 17:35:30|1031.47|1020.97|1031.76|1021.26|1031.77|1021.27|1031.47|1020.97|6
1653932140000|2022-05-30 17:35:40|1031.8|1021.3|1031.86|1021.36|1031.86|1021.36|1031.8|1021.3|9
1653932150000|2022-05-30 17:35:50|1031.88|1021.38|1031.76|1021.26|1032.23|1021.73|1031.72|1021.22|20
1653932160000|2022-05-30 17:36:00|1031.77|1021.27|1031.89|1021.39|1031.92|1021.42|1031.77|1021.27|11
1653932170000|2022-05-30 17:36:10|1031.91|1021.41|1031.92|1021.42|1031.93|1021.43|1031.91|1021.41|3
1653932180000|2022-05-30 17:36:20|1031.93|1021.43|1032.02|1021.52|1032.03|1021.53|1031.81|1021.31|10
1653932190000|2022-05-30 17:36:30|1032.08|1021.58|1031.94|1021.44|1032.08|1021.58|1031.94|1021.44|2
1653932200000|2022-05-30 17:36:40|1031.95|1021.45|1032.84|1022.34|1032.85|1022.35|1031.95|1021.45|11
1653932210000|2022-05-30 17:36:50|1032.83|1022.33|1032.81|1022.31|1032.85|1022.35|1032.81|1022.31|8
1653932220000|2022-05-30 17:37:00|1032.8|1022.3|1032.81|1022.31|1032.85|1022.35|1032.8|1022.3|7
1653932230000|2022-05-30 17:37:10|1032.8|1022.3|1032.85|1022.35|1032.86|1022.36|1032.8|1022.3|8
1653932240000|2022-05-30 17:37:20|1032.86|1022.36|1032.87|1022.37|1032.87|1022.37|1032.86|1022.36|2
1653932250000|2022-05-30 17:37:30|1032.88|1022.38|1033.07|1022.57|1033.17|1022.67|1032.88|1022.38|15
1653932260000|2022-05-30 17:37:40|1033.06|1022.56|1033.06|1022.56|1033.06|1022.56|1033.05|1022.55|3
1653932270000|2022-05-30 17:37:50|1033.13|1022.63|1033.11|1022.61|1033.13|1022.63|1033.11|1022.61|2
1653932290000|2022-05-30 17:38:10|1033.12|1022.62|1032.19|1021.69|1033.12|1022.62|1032.14|1021.64|13
1653932300000|2022-05-30 17:38:20|1032.57|1022.07|1032.74|1022.24|1032.75|1022.25|1032.23|1021.73|4
1653932310000|2022-05-30 17:38:30|1032.8|1022.3|1033.06|1022.56|1033.15|1022.65|1032.8|1022.3|9
1653932320000|2022-05-30 17:38:40|1032.91|1022.41|1032.87|1022.37|1033.07|1022.57|1032.75|1022.25|13
1653932330000|2022-05-30 17:38:50|1032.8|1022.3|1032.24|1021.74|1032.85|1022.35|1032.24|1021.74|7
1653932340000|2022-05-30 17:39:00|1032.27|1021.77|1032.3|1021.8|1032.6|1022.1|1032.26|1021.76|4
1653932350000|2022-05-30 17:39:10|1032.25|1021.75|1032.25|1021.75|1032.25|1021.75|1032.25|1021.75|1
1653932360000|2022-05-30 17:39:20|1031.93|1021.43|1032.02|1021.52|1032.02|1021.52|1031.77|1021.27|9
1653932370000|2022-05-30 17:39:30|1031.97|1021.47|1031.95|1021.45|1031.97|1021.47|1031.95|1021.45|2
1653932380000|2022-05-30 17:39:40|1031.89|1021.39|1031.84|1021.34|1031.89|1021.39|1031.84|1021.34|2
1653932390000|2022-05-30 17:39:50|1031.89|1021.39|1031.76|1021.26|1031.89|1021.39|1031.75|1021.25|4
1653932400000|2022-05-30 17:40:00|1031.77|1021.27|1032.14|1021.64|1032.14|1021.64|1031.24|1020.74|14
1653932410000|2022-05-30 17:40:10|1032.15|1021.65|1031.9|1021.4|1032.36|1021.86|1031.9|1021.4|11
1653932420000|2022-05-30 17:40:20|1031.91|1021.41|1031.75|1021.25|1032.11|1021.61|1031.75|1021.25|6
1653932430000|2022-05-30 17:40:30|1031.91|1021.41|1032.75|1022.25|1032.75|1022.25|1031.81|1021.31|19
1653932440000|2022-05-30 17:40:40|1032.73|1022.23|1032.08|1021.58|1032.75|1022.25|1032.08|1021.58|15
1653932450000|2022-05-30 17:40:50|1032.05|1021.55|1032.63|1022.13|1032.63|1022.13|1032|1021.5|8
1653932460000|2022-05-30 17:41:00|1032.73|1022.23|1032.75|1022.25|1033.07|1022.57|1032.73|1022.23|26
1653932470000|2022-05-30 17:41:10|1032.83|1022.33|1032.83|1022.33|1032.92|1022.42|1032.75|1022.25|8
1653932480000|2022-05-30 17:41:20|1032.82|1022.32|1032.82|1022.32|1032.82|1022.32|1032.82|1022.32|1
1653932500000|2022-05-30 17:41:40|1032.83|1022.33|1032.83|1022.33|1032.83|1022.33|1032.83|1022.33|1
1653932510000|2022-05-30 17:41:50|1032.84|1022.34|1033.73|1023.23|1033.73|1023.23|1032.84|1022.34|6
1653932520000|2022-05-30 17:42:00|1033.8|1023.3|1033.81|1023.31|1034.34|1023.84|1033.53|1023.03|13
1653932530000|2022-05-30 17:42:10|1034.04|1023.54|1033.87|1023.37|1034.29|1023.79|1033.75|1023.25|10
1653932540000|2022-05-30 17:42:20|1033.91|1023.41|1033.75|1023.25|1034.19|1023.69|1033.75|1023.25|16
1653932550000|2022-05-30 17:42:30|1033.87|1023.37|1034.83|1024.33|1034.86|1024.36|1033.85|1023.35|20
1653932560000|2022-05-30 17:42:40|1034.74|1024.24|1034.79|1024.29|1034.89|1024.39|1034.74|1024.24|21
1653932570000|2022-05-30 17:42:50|1034.75|1024.25|1034.04|1023.54|1034.75|1024.25|1034.04|1023.54|4
1653932580000|2022-05-30 17:43:00|1034.54|1024.04|1034.68|1024.18|1034.68|1024.18|1034.54|1024.04|11
1653932590000|2022-05-30 17:43:10|1034.67|1024.17|1034.04|1023.54|1034.67|1024.17|1034.04|1023.54|5
1653932600000|2022-05-30 17:43:20|1033.94|1023.44|1033.96|1023.46|1034.04|1023.54|1033.86|1023.36|8
1653932610000|2022-05-30 17:43:30|1033.86|1023.36|1033.91|1023.41|1033.96|1023.46|1033.78|1023.28|11
1653932620000|2022-05-30 17:43:40|1033.78|1023.28|1034.47|1023.97|1034.75|1024.25|1033.78|1023.28|18
1653932630000|2022-05-30 17:43:50|1034.69|1024.19|1034.72|1024.22|1034.74|1024.24|1034.39|1023.89|13
1653932640000|2022-05-30 17:44:00|1034.63|1024.13|1034.73|1024.23|1034.75|1024.25|1034.63|1024.13|11
1653932650000|2022-05-30 17:44:10|1034.72|1024.22|1034.94|1024.44|1035.02|1024.52|1034.72|1024.22|16
1653932660000|2022-05-30 17:44:20|1034.97|1024.47|1034.97|1024.47|1034.97|1024.47|1034.97|1024.47|1
1653932670000|2022-05-30 17:44:30|1034.82|1024.32|1035.67|1025.17|1035.67|1025.17|1034.82|1024.32|5
1653932680000|2022-05-30 17:44:40|1035.69|1025.19|1035.7|1025.2|1035.71|1025.21|1035.69|1025.19|4
1653932690000|2022-05-30 17:44:50|1035.69|1025.19|1035.71|1025.21|1035.71|1025.21|1035.63|1025.13|6
1653932710000|2022-05-30 17:45:10|1035.68|1025.18|1035.65|1025.15|1035.68|1025.18|1035.65|1025.15|2
1653932720000|2022-05-30 17:45:20|1035.67|1025.17|1035.68|1025.18|1035.68|1025.18|1035.67|1025.17|2
1653932730000|2022-05-30 17:45:30|1035.58|1025.08|1035.66|1025.16|1035.72|1025.22|1035.58|1025.08|11
1653932740000|2022-05-30 17:45:40|1035.63|1025.13|1035.71|1025.21|1035.71|1025.21|1035.6|1025.1|4
1653932750000|2022-05-30 17:45:50|1035.75|1025.25|1035.75|1025.25|1035.83|1025.33|1035.75|1025.25|3
1653932760000|2022-05-30 17:46:00|1035.83|1025.33|1035.72|1025.22|1036.13|1025.63|1035.72|1025.22|7
1653932770000|2022-05-30 17:46:10|1035.95|1025.45|1035.75|1025.25|1036.14|1025.64|1035.75|1025.25|4
1653932780000|2022-05-30 17:46:20|1035.84|1025.34|1035.83|1025.33|1035.84|1025.34|1035.74|1025.24|5
1653932790000|2022-05-30 17:46:30|1035.81|1025.31|1035.82|1025.32|1035.82|1025.32|1035.78|1025.28|8
1653932800000|2022-05-30 17:46:40|1035.8|1025.3|1035.7|1025.2|1035.82|1025.32|1035.42|1024.92|18
1653932810000|2022-05-30 17:46:50|1035.5|1025|1035.39|1024.89|1035.7|1025.2|1035.39|1024.89|13
1653932820000|2022-05-30 17:47:00|1035.61|1025.11|1035.66|1025.16|1035.69|1025.19|1035.6|1025.1|10
1653932830000|2022-05-30 17:47:10|1035.51|1025.01|1035.89|1025.39|1036.02|1025.52|1035.36|1024.86|12
1653932840000|2022-05-30 17:47:20|1035.86|1025.36|1035.71|1025.21|1035.88|1025.38|1035.71|1025.21|14
1653932850000|2022-05-30 17:47:30|1035.65|1025.15|1035.65|1025.15|1035.65|1025.15|1035.57|1025.07|5
1653932860000|2022-05-30 17:47:40|1035.61|1025.11|1035.42|1024.92|1035.61|1025.11|1035.42|1024.92|4
1653932880000|2022-05-30 17:48:00|1035.52|1025.02|1035.77|1025.27|1036.23|1025.73|1035.52|1025.02|19
1653932890000|2022-05-30 17:48:10|1035.72|1025.22|1036.73|1026.23|1036.73|1026.23|1035.72|1025.22|11
1653932900000|2022-05-30 17:48:20|1036.92|1026.42|1036.45|1025.95|1036.94|1026.44|1035.95|1025.45|16
1653932910000|2022-05-30 17:48:30|1035.95|1025.45|1036.45|1025.95|1036.45|1025.95|1035.95|1025.45|6
1653932920000|2022-05-30 17:48:40|1036.27|1025.77|1036.17|1025.67|1036.59|1026.09|1036.09|1025.59|14
1653932930000|2022-05-30 17:48:50|1036.09|1025.59|1035.88|1025.38|1036.09|1025.59|1035.88|1025.38|3
1653932940000|2022-05-30 17:49:00|1035.87|1025.37|1035.84|1025.34|1036.4|1025.9|1035.84|1025.34|5
1653932950000|2022-05-30 17:49:10|1035.85|1025.35|1035.92|1025.42|1035.92|1025.42|1035.85|1025.35|4
1653932960000|2022-05-30 17:49:20|1035.88|1025.38|1035.76|1025.26|1035.88|1025.38|1035.62|1025.12|10
1653932970000|2022-05-30 17:49:30|1035.75|1025.25|1035.75|1025.25|1035.75|1025.25|1035.55|1025.05|5
1653932980000|2022-05-30 17:49:40|1035.58|1025.08|1035.75|1025.25|1035.75|1025.25|1035.45|1024.95|4
1653933020000|2022-05-30 17:50:20|1035.4|1024.9|1035.75|1025.25|1035.75|1025.25|1035.4|1024.9|5
1653933030000|2022-05-30 17:50:30|1035.58|1025.08|1035.75|1025.25|1035.75|1025.25|1035.4|1024.9|4
1653933040000|2022-05-30 17:50:40|1035.58|1025.08|1035.75|1025.25|1035.75|1025.25|1035.4|1024.9|7
1653933060000|2022-05-30 17:51:00|1035.43|1024.93|1035.75|1025.25|1035.75|1025.25|1035.43|1024.93|2
1653933080000|2022-05-30 17:51:20|1035.7|1025.2|1034.15|1023.65|1035.7|1025.2|1034.15|1023.65|9
1653933090000|2022-05-30 17:51:30|1034.52|1024.02|1034.15|1023.65|1034.52|1024.02|1034.15|1023.65|2
1653933100000|2022-05-30 17:51:40|1034.52|1024.02|1034.08|1023.58|1034.52|1024.02|1033.83|1023.33|21
1653933110000|2022-05-30 17:51:50|1033.75|1023.25|1033.68|1023.18|1033.75|1023.25|1033.34|1022.84|9
1653933120000|2022-05-30 17:52:00|1033.65|1023.15|1033.65|1023.15|1033.75|1023.25|1033.41|1022.91|16
1653933130000|2022-05-30 17:52:10|1033.55|1023.05|1033.76|1023.26|1033.8|1023.3|1033.55|1023.05|15
1653933140000|2022-05-30 17:52:20|1033.8|1023.3|1033.76|1023.26|1033.8|1023.3|1033.76|1023.26|2
1653933150000|2022-05-30 17:52:30|1033.4|1022.9|1033.76|1023.26|1033.76|1023.26|1033.32|1022.82|10
1653933190000|2022-05-30 17:53:10|1033.27|1022.77|1032.75|1022.25|1033.27|1022.77|1032.58|1022.08|18
1653933200000|2022-05-30 17:53:20|1032.45|1021.95|1032.6|1022.1|1032.75|1022.25|1032.1|1021.6|7
1653933210000|2022-05-30 17:53:30|1032.1|1021.6|1031.99|1021.49|1032.1|1021.6|1031.99|1021.49|2
1653933220000|2022-05-30 17:53:40|1031.89|1021.39|1031.9|1021.4|1032|1021.5|1031.83|1021.33|6
1653933230000|2022-05-30 17:53:50|1031.73|1021.23|1031.65|1021.15|1031.89|1021.39|1031.43|1020.93|18
1653933240000|2022-05-30 17:54:00|1031.61|1021.11|1031.82|1021.32|1031.86|1021.36|1031.52|1021.02|18
1653933250000|2022-05-30 17:54:10|1031.84|1021.34|1032.39|1021.89|1032.44|1021.94|1031.84|1021.34|8
1653933260000|2022-05-30 17:54:20|1031.89|1021.39|1032.66|1022.16|1032.69|1022.19|1031.89|1021.39|13
1653933270000|2022-05-30 17:54:30|1032.59|1022.09|1031.75|1021.25|1032.59|1022.09|1031.75|1021.25|7
1653933290000|2022-05-30 17:54:50|1031.76|1021.26|1031.75|1021.25|1031.76|1021.26|1031.75|1021.25|2
1653933300000|2022-05-30 17:55:00|1031.76|1021.26|1031.65|1021.15|1031.76|1021.26|1031.65|1021.15|3
1653933310000|2022-05-30 17:55:10|1031.74|1021.24|1031.73|1021.23|1031.82|1021.32|1031.69|1021.19|10
1653933320000|2022-05-30 17:55:20|1032.19|1021.69|1031.79|1021.29|1032.19|1021.69|1031.73|1021.23|10
1653933330000|2022-05-30 17:55:30|1031.75|1021.25|1031.8|1021.3|1031.8|1021.3|1031.71|1021.21|12
1653933340000|2022-05-30 17:55:40|1031.76|1021.26|1031.81|1021.31|1031.81|1021.31|1031.76|1021.26|4
1653933350000|2022-05-30 17:55:50|1031.73|1021.23|1031.81|1021.31|1031.84|1021.34|1031.73|1021.23|4
1653933360000|2022-05-30 17:56:00|1031.73|1021.23|1031.66|1021.16|1031.82|1021.32|1031.66|1021.16|13
1653933370000|2022-05-30 17:56:10|1031.64|1021.14|1031.68|1021.18|1031.69|1021.19|1031.64|1021.14|4
1653933400000|2022-05-30 17:56:40|1031.74|1021.24|1031.84|1021.34|1032.35|1021.85|1031.74|1021.24|13
1653933410000|2022-05-30 17:56:50|1032.34|1021.84|1031.83|1021.33|1032.34|1021.84|1031.83|1021.33|5
1653933420000|2022-05-30 17:57:00|1032.33|1021.83|1031.89|1021.39|1032.33|1021.83|1031.75|1021.25|13
1653933430000|2022-05-30 17:57:10|1031.83|1021.33|1031.92|1021.42|1031.92|1021.42|1031.83|1021.33|5
1653933440000|2022-05-30 17:57:20|1031.94|1021.44|1032.41|1021.91|1032.42|1021.92|1031.9|1021.4|11
1653933450000|2022-05-30 17:57:30|1031.91|1021.41|1031.9|1021.4|1031.91|1021.41|1031.9|1021.4|2
1653933460000|2022-05-30 17:57:40|1031.87|1021.37|1031.9|1021.4|1031.9|1021.4|1031.87|1021.37|2
1653933470000|2022-05-30 17:57:50|1032|1021.5|1031.87|1021.37|1032.04|1021.54|1031.78|1021.28|9
1653933480000|2022-05-30 17:58:00|1031.75|1021.25|1032.4|1021.9|1032.42|1021.92|1031.75|1021.25|25
1653933490000|2022-05-30 17:58:10|1031.75|1021.25|1032.41|1021.91|1032.66|1022.16|1031.75|1021.25|20
1653933500000|2022-05-30 17:58:20|1032.08|1021.58|1031.95|1021.45|1032.24|1021.74|1031.9|1021.4|15
1653933510000|2022-05-30 17:58:30|1032.1|1021.6|1031.9|1021.4|1032.1|1021.6|1031.9|1021.4|2
1653933520000|2022-05-30 17:58:40|1032.09|1021.59|1032.4|1021.9|1032.4|1021.9|1031.9|1021.4|3
1653933530000|2022-05-30 17:58:50|1032.41|1021.91|1032.41|1021.91|1032.42|1021.92|1032.41|1021.91|3
1653933540000|2022-05-30 17:59:00|1032.6|1022.1|1032.4|1021.9|1032.65|1022.15|1032.4|1021.9|10
1653933550000|2022-05-30 17:59:10|1031.9|1021.4|1032.59|1022.09|1032.59|1022.09|1031.9|1021.4|3
1653933560000|2022-05-30 17:59:20|1032.54|1022.04|1031.84|1021.34|1032.54|1022.04|1031.74|1021.24|5
1653933570000|2022-05-30 17:59:30|1031.86|1021.36|1032.7|1022.2|1032.7|1022.2|1031.75|1021.25|24
1653933580000|2022-05-30 17:59:40|1032.58|1022.08|1032.7|1022.2|1032.75|1022.25|1032.35|1021.85|9
1653933590000|2022-05-30 17:59:50|1032.58|1022.08|1032.71|1022.21|1032.75|1022.25|1032.38|1021.88|9
1653933600000|2022-05-30 18:00:00|1032.56|1022.06|1032.68|1022.18|1032.71|1022.21|1032.56|1022.06|7
1653933610000|2022-05-30 18:00:10|1032.69|1022.19|1031.99|1021.49|1032.69|1022.19|1031.99|1021.49|11
1653933630000|2022-05-30 18:00:30|1032|1021.5|1031.99|1021.49|1032.54|1022.04|1031.99|1021.49|19
1653933640000|2022-05-30 18:00:40|1032.49|1021.99|1032.05|1021.55|1032.56|1022.06|1031.99|1021.49|17
1653933650000|2022-05-30 18:00:50|1032.55|1022.05|1031.75|1021.25|1032.55|1022.05|1031.75|1021.25|12
1653933660000|2022-05-30 18:01:00|1031.59|1021.09|1030.99|1020.49|1031.59|1021.09|1030.97|1020.47|5
1653933670000|2022-05-30 18:01:10|1031.27|1020.77|1030.92|1020.42|1031.28|1020.78|1030.89|1020.39|16
1653933680000|2022-05-30 18:01:20|1030.87|1020.37|1030.75|1020.25|1030.88|1020.38|1030.7|1020.2|12
1653933690000|2022-05-30 18:01:30|1030.82|1020.32|1031.71|1021.21|1031.75|1021.25|1030.82|1020.32|27
1653933700000|2022-05-30 18:01:40|1031.66|1021.16|1031.68|1021.18|1031.68|1021.18|1031.66|1021.16|3
1653933720000|2022-05-30 18:02:00|1031.61|1021.11|1031.61|1021.11|1031.61|1021.11|1031.61|1021.11|1
1653933730000|2022-05-30 18:02:10|1031.62|1021.12|1031.62|1021.12|1031.62|1021.12|1031.62|1021.12|1
1653933740000|2022-05-30 18:02:20|1031.69|1021.19|1031.71|1021.21|1031.8|1021.3|1031.68|1021.18|12
1653933750000|2022-05-30 18:02:30|1031.68|1021.18|1031.77|1021.27|1031.77|1021.27|1031.68|1021.18|7
1653933760000|2022-05-30 18:02:40|1031.78|1021.28|1031.83|1021.33|1032.06|1021.56|1031.72|1021.22|16
1653933770000|2022-05-30 18:02:50|1031.84|1021.34|1032.44|1021.94|1032.44|1021.94|1031.84|1021.34|3
1653933780000|2022-05-30 18:03:00|1032.34|1021.84|1032.6|1022.1|1032.6|1022.1|1032.34|1021.84|10
1653933790000|2022-05-30 18:03:10|1032.39|1021.89|1032.6|1022.1|1032.6|1022.1|1032.39|1021.89|2
1653933800000|2022-05-30 18:03:20|1032.63|1022.13|1033.21|1022.71|1033.21|1022.71|1032.38|1021.88|8
1653933810000|2022-05-30 18:03:30|1033.02|1022.52|1033.21|1022.71|1033.21|1022.71|1033.02|1022.52|6
1653933820000|2022-05-30 18:03:40|1033.02|1022.52|1032.77|1022.27|1033.21|1022.71|1032.77|1022.27|8
1653933830000|2022-05-30 18:03:50|1032.76|1022.26|1032.78|1022.28|1032.78|1022.28|1032.76|1022.26|3
1653933840000|2022-05-30 18:04:00|1032.81|1022.31|1032.81|1022.31|1032.81|1022.31|1032.81|1022.31|1
1653933860000|2022-05-30 18:04:20|1032.8|1022.3|1032.61|1022.11|1032.8|1022.3|1032.19|1021.69|13
1653933870000|2022-05-30 18:04:30|1032.64|1022.14|1032.62|1022.12|1032.65|1022.15|1032.62|1022.12|5
1653933880000|2022-05-30 18:04:40|1032.57|1022.07|1032.62|1022.12|1032.64|1022.14|1032.57|1022.07|10
1653933890000|2022-05-30 18:04:50|1032.63|1022.13|1032.7|1022.2|1032.7|1022.2|1032.21|1021.71|5
1653933900000|2022-05-30 18:05:00|1032.63|1022.13|1032.68|1022.18|1032.68|1022.18|1032.57|1022.07|3
1653933910000|2022-05-30 18:05:10|1032.67|1022.17|1032.67|1022.17|1032.67|1022.17|1032.67|1022.17|1
1653933920000|2022-05-30 18:05:20|1032.68|1022.18|1032.68|1022.18|1032.68|1022.18|1032.68|1022.18|1
1653933930000|2022-05-30 18:05:30|1032.58|1022.08|1032.68|1022.18|1032.68|1022.18|1032.51|1022.01|3
1653933940000|2022-05-30 18:05:40|1032.25|1021.75|1032.68|1022.18|1032.68|1022.18|1032.25|1021.75|5
1653933950000|2022-05-30 18:05:50|1032.66|1022.16|1031.99|1021.49|1032.66|1022.16|1031.99|1021.49|2
1653933960000|2022-05-30 18:06:00|1032.05|1021.55|1031.99|1021.49|1032.05|1021.55|1031.99|1021.49|2
1653933980000|2022-05-30 18:06:20|1031.91|1021.41|1031.91|1021.41|1031.91|1021.41|1031.91|1021.41|1
1653933990000|2022-05-30 18:06:30|1031.89|1021.39|1031.89|1021.39|1031.89|1021.39|1031.89|1021.39|1
1653934000000|2022-05-30 18:06:40|1031.74|1021.24|1031.78|1021.28|1031.78|1021.28|1031.7|1021.2|11
1653934010000|2022-05-30 18:06:50|1031.81|1021.31|1031.56|1021.06|1031.81|1021.31|1031.31|1020.81|22
1653934020000|2022-05-30 18:07:00|1031.31|1020.81|1032.22|1021.72|1032.22|1021.72|1031.31|1020.81|13
1653934030000|2022-05-30 18:07:10|1031.7|1021.2|1031.8|1021.3|1032.34|1021.84|1031.7|1021.2|17
1653934040000|2022-05-30 18:07:20|1031.99|1021.49|1031.99|1021.49|1031.99|1021.49|1031.78|1021.28|8
1653934050000|2022-05-30 18:07:30|1031.87|1021.37|1031.87|1021.37|1031.97|1021.47|1031.78|1021.28|5
1653934060000|2022-05-30 18:07:40|1031.9|1021.4|1031.87|1021.37|1031.9|1021.4|1031.73|1021.23|9
1653934090000|2022-05-30 18:08:10|1031.73|1021.23|1031.87|1021.37|1031.94|1021.44|1031.73|1021.23|3
1653934100000|2022-05-30 18:08:20|1031.73|1021.23|1031.87|1021.37|1031.89|1021.39|1031.73|1021.23|6
1653934110000|2022-05-30 18:08:30|1031.73|1021.23|1031.94|1021.44|1031.94|1021.44|1031.41|1020.91|12
1653934120000|2022-05-30 18:08:40|1031.79|1021.29|1031.81|1021.31|1031.86|1021.36|1031.75|1021.25|7
1653934130000|2022-05-30 18:08:50|1031.82|1021.32|1031.82|1021.32|1031.85|1021.35|1031.81|1021.31|6
1653934140000|2022-05-30 18:09:00|1031.9|1021.4|1031.83|1021.33|1031.9|1021.4|1031.83|1021.33|9
1653934150000|2022-05-30 18:09:10|1031.81|1021.31|1033.51|1023.01|1033.51|1023.01|1031.81|1021.31|19
1653934160000|2022-05-30 18:09:20|1033.49|1022.99|1032.09|1021.59|1033.49|1022.99|1031.9|1021.4|23
1653934170000|2022-05-30 18:09:30|1031.9|1021.4|1031.9|1021.4|1032.04|1021.54|1031.78|1021.28|8
1653934180000|2022-05-30 18:09:40|1031.81|1021.31|1031.9|1021.4|1032.09|1021.59|1031.75|1021.25|8
1653934190000|2022-05-30 18:09:50|1031.95|1021.45|1031.8|1021.3|1031.95|1021.45|1031.78|1021.28|8
1653934200000|2022-05-30 18:10:00|1031.95|1021.45|1031.63|1021.13|1031.95|1021.45|1031.59|1021.09|18
1653934210000|2022-05-30 18:10:10|1031.59|1021.09|1030.94|1020.44|1031.63|1021.13|1030.9|1020.4|7
1653934220000|2022-05-30 18:10:20|1031.12|1020.62|1030.87|1020.37|1031.12|1020.62|1030.87|1020.37|4
1653934230000|2022-05-30 18:10:30|1030.89|1020.39|1030.98|1020.48|1030.98|1020.48|1030.89|1020.39|6
1653934240000|2022-05-30 18:10:40|1030.97|1020.47|1031.07|1020.57|1031.07|1020.57|1030.92|1020.42|5
1653934250000|2022-05-30 18:10:50|1030.99|1020.49|1030.89|1020.39|1030.99|1020.49|1030.89|1020.39|2
1653934260000|2022-05-30 18:11:00|1030.9|1020.4|1030.89|1020.39|1030.9|1020.4|1030.89|1020.39|2
1653934280000|2022-05-30 18:11:20|1030.92|1020.42|1030.89|1020.39|1030.92|1020.42|1030.89|1020.39|2
1653934320000|2022-05-30 18:12:00|1031.07|1020.57|1031.69|1021.19|1031.8|1021.3|1031.07|1020.57|15
1653934330000|2022-05-30 18:12:10|1031.62|1021.12|1030.89|1020.39|1031.69|1021.19|1030.89|1020.39|10
1653934340000|2022-05-30 18:12:20|1030.94|1020.44|1031.01|1020.51|1031.02|1020.52|1030.93|1020.43|6
1653934350000|2022-05-30 18:12:30|1030.97|1020.47|1030.97|1020.47|1031.01|1020.51|1030.97|1020.47|3
1653934360000|2022-05-30 18:12:40|1030.95|1020.45|1030.97|1020.47|1030.97|1020.47|1030.92|1020.42|13
1653934370000|2022-05-30 18:12:50|1030.98|1020.48|1031.18|1020.68|1031.75|1021.25|1030.97|1020.47|11
1653934380000|2022-05-30 18:13:00|1031.03|1020.53|1031.59|1021.09|1031.59|1021.09|1031.03|1020.53|4
1653934390000|2022-05-30 18:13:10|1031.09|1020.59|1030.81|1020.31|1031.09|1020.59|1030.75|1020.25|10
1653934400000|2022-05-30 18:13:20|1030.82|1020.32|1031.52|1021.02|1031.56|1021.06|1030.82|1020.32|9
1653934410000|2022-05-30 18:13:30|1031.49|1020.99|1031.57|1021.07|1031.57|1021.07|1031.49|1020.99|4
1653934420000|2022-05-30 18:13:40|1031.49|1020.99|1031.57|1021.07|1031.57|1021.07|1031.17|1020.67|5
1653934430000|2022-05-30 18:13:50|1031.48|1020.98|1031.6|1021.1|1031.69|1021.19|1031.17|1020.67|12
1653934440000|2022-05-30 18:14:00|1031.56|1021.06|1031.16|1020.66|1031.65|1021.15|1031.11|1020.61|10
1653934450000|2022-05-30 18:14:10|1031.17|1020.67|1031.63|1021.13|1031.7|1021.2|1031.17|1020.67|10
1653934460000|2022-05-30 18:14:20|1031.67|1021.17|1031.4|1020.9|1031.67|1021.17|1031.4|1020.9|3
1653934470000|2022-05-30 18:14:30|1031.57|1021.07|1030.75|1020.25|1031.57|1021.07|1030.75|1020.25|11
1653934480000|2022-05-30 18:14:40|1030.78|1020.28|1030.75|1020.25|1030.85|1020.35|1030.65|1020.15|5
1653934510000|2022-05-30 18:15:10|1030.25|1019.75|1029.75|1019.25|1030.25|1019.75|1029.73|1019.23|4
1653934520000|2022-05-30 18:15:20|1029.7|1019.2|1029.65|1019.15|1029.7|1019.2|1029.65|1019.15|2
1653934530000|2022-05-30 18:15:30|1029.7|1019.2|1029.7|1019.2|1029.7|1019.2|1029.7|1019.2|1
1653934540000|2022-05-30 18:15:40|1029.33|1018.83|1028.8|1018.3|1029.33|1018.83|1028.68|1018.18|7
1653934550000|2022-05-30 18:15:50|1028.71|1018.21|1028.71|1018.21|1028.8|1018.3|1028.7|1018.2|7
1653934560000|2022-05-30 18:16:00|1028.8|1018.3|1028.79|1018.29|1028.8|1018.3|1028.7|1018.2|11
1653934570000|2022-05-30 18:16:10|1028.84|1018.34|1028.79|1018.29|1028.85|1018.35|1028.79|1018.29|3
1653934580000|2022-05-30 18:16:20|1028.83|1018.33|1028.83|1018.33|1028.83|1018.33|1028.83|1018.33|1
1653934610000|2022-05-30 18:16:50|1028.82|1018.32|1028.79|1018.29|1028.83|1018.33|1028.79|1018.29|5
1653934620000|2022-05-30 18:17:00|1028.83|1018.33|1028.82|1018.32|1028.84|1018.34|1028.73|1018.23|12
1653934630000|2022-05-30 18:17:10|1028.81|1018.31|1028.82|1018.32|1028.82|1018.32|1028.71|1018.21|11
1653934640000|2022-05-30 18:17:20|1028.81|1018.31|1028.81|1018.31|1028.82|1018.32|1028.81|1018.31|5
1653934650000|2022-05-30 18:17:30|1028.82|1018.32|1028.76|1018.26|1028.82|1018.32|1028.75|1018.25|9
1653934660000|2022-05-30 18:17:40|1028.75|1018.25|1028.7|1018.2|1028.75|1018.25|1028.7|1018.2|2
1653934670000|2022-05-30 18:17:50|1028.21|1017.71|1026.89|1016.39|1028.21|1017.71|1026.78|1016.28|18
1653934680000|2022-05-30 18:18:00|1026.78|1016.28|1026.91|1016.41|1026.93|1016.43|1026.75|1016.25|21
1653934690000|2022-05-30 18:18:10|1026.81|1016.31|1026.81|1016.31|1026.94|1016.44|1026.78|1016.28|10
1653934700000|2022-05-30 18:18:20|1026.75|1016.25|1026.15|1015.65|1026.8|1016.3|1026.15|1015.65|17
1653934710000|2022-05-30 18:18:30|1026.25|1015.75|1025.8|1015.3|1026.25|1015.75|1025.8|1015.3|11
1653934720000|2022-05-30 18:18:40|1025.9|1015.4|1025.89|1015.39|1025.9|1015.4|1025.8|1015.3|7
1653934730000|2022-05-30 18:18:50|1025.8|1015.3|1025.8|1015.3|1025.8|1015.3|1025.8|1015.3|1
1653934750000|2022-05-30 18:19:10|1025.9|1015.4|1025.76|1015.26|1025.9|1015.4|1025.76|1015.26|2
1653934760000|2022-05-30 18:19:20|1025.8|1015.3|1025.94|1015.44|1026.04|1015.54|1025.8|1015.3|10
1653934780000|2022-05-30 18:19:40|1026.04|1015.54|1026.05|1015.55|1026.05|1015.55|1026.04|1015.54|2
1653934790000|2022-05-30 18:19:50|1026.08|1015.58|1026.08|1015.58|1026.08|1015.58|1026.08|1015.58|1
1653934800000|2022-05-30 18:20:00|1026.07|1015.57|1026.37|1015.87|1026.37|1015.87|1026.07|1015.57|5
1653934810000|2022-05-30 18:20:10|1026.08|1015.58|1026.69|1016.19|1026.69|1016.19|1025.97|1015.47|6
1653934820000|2022-05-30 18:20:20|1026.82|1016.32|1026.81|1016.31|1026.89|1016.39|1026.81|1016.31|16
1653934830000|2022-05-30 18:20:30|1026.82|1016.32|1026.84|1016.34|1026.84|1016.34|1026.82|1016.32|3
1653934840000|2022-05-30 18:20:40|1026.8|1016.3|1026.88|1016.38|1026.88|1016.38|1026.8|1016.3|9
1653934850000|2022-05-30 18:20:50|1026.89|1016.39|1026.8|1016.3|1026.89|1016.39|1026.8|1016.3|3
1653934860000|2022-05-30 18:21:00|1026.81|1016.31|1026.69|1016.19|1026.81|1016.31|1026.69|1016.19|6
1653934870000|2022-05-30 18:21:10|1026.7|1016.2|1026.73|1016.23|1026.74|1016.24|1026.7|1016.2|4
1653934880000|2022-05-30 18:21:20|1026.68|1016.18|1026.83|1016.33|1026.83|1016.33|1026.68|1016.18|10
1653934890000|2022-05-30 18:21:30|1026.75|1016.25|1025.9|1015.4|1026.75|1016.25|1025.9|1015.4|15
1653934900000|2022-05-30 18:21:40|1026.35|1015.85|1025.9|1015.4|1026.35|1015.85|1025.9|1015.4|4
1653934910000|2022-05-30 18:21:50|1026.35|1015.85|1026.77|1016.27|1026.77|1016.27|1026.26|1015.76|10
1653934920000|2022-05-30 18:22:00|1026.78|1016.28|1026.79|1016.29|1026.84|1016.34|1026.78|1016.28|10
1653934930000|2022-05-30 18:22:10|1026.8|1016.3|1026.87|1016.37|1027.07|1016.57|1026.8|1016.3|8
1653934940000|2022-05-30 18:22:20|1026.75|1016.25|1026.87|1016.37|1027.06|1016.56|1026.75|1016.25|5
1653934950000|2022-05-30 18:22:30|1026.85|1016.35|1026.91|1016.41|1026.91|1016.41|1026.85|1016.35|4
1653934960000|2022-05-30 18:22:40|1026.93|1016.43|1026.94|1016.44|1026.94|1016.44|1026.93|1016.43|2
1653934970000|2022-05-30 18:22:50|1026.93|1016.43|1026.87|1016.37|1027.09|1016.59|1026.85|1016.35|12
1653934980000|2022-05-30 18:23:00|1026.88|1016.38|1027.82|1017.32|1027.82|1017.32|1026.83|1016.33|25
1653934990000|2022-05-30 18:23:10|1027.78|1017.28|1027.43|1016.93|1027.96|1017.46|1027.09|1016.59|21
1653935000000|2022-05-30 18:23:20|1027.01|1016.51|1027.04|1016.54|1027.42|1016.92|1026.83|1016.33|25
1653935010000|2022-05-30 18:23:30|1026.83|1016.33|1026.85|1016.35|1027.08|1016.58|1026.83|1016.33|21
1653935020000|2022-05-30 18:23:40|1026.78|1016.28|1026.83|1016.33|1026.98|1016.48|1026.75|1016.25|17
1653935030000|2022-05-30 18:23:50|1026.75|1016.25|1026.83|1016.33|1026.93|1016.43|1026.75|1016.25|5
1653935040000|2022-05-30 18:24:00|1026.84|1016.34|1026.84|1016.34|1026.87|1016.37|1026.78|1016.28|7
1653935050000|2022-05-30 18:24:10|1026.79|1016.29|1026.78|1016.28|1026.79|1016.29|1026.78|1016.28|2
1653935060000|2022-05-30 18:24:20|1026.79|1016.29|1026.78|1016.28|1026.8|1016.3|1026.78|1016.28|6
1653935070000|2022-05-30 18:24:30|1026.77|1016.27|1026.83|1016.33|1026.92|1016.42|1026.75|1016.25|25
1653935080000|2022-05-30 18:24:40|1026.79|1016.29|1026.83|1016.33|1026.83|1016.33|1026.79|1016.29|3
1653935090000|2022-05-30 18:24:50|1026.82|1016.32|1026.82|1016.32|1026.82|1016.32|1026.82|1016.32|1
1653935100000|2022-05-30 18:25:00|1026.77|1016.27|1026.75|1016.25|1026.79|1016.29|1026.75|1016.25|6
1653935110000|2022-05-30 18:25:10|1026.77|1016.27|1026.72|1016.22|1026.78|1016.28|1026.63|1016.13|12
1653935120000|2022-05-30 18:25:20|1026.78|1016.28|1026.81|1016.31|1026.81|1016.31|1026.72|1016.22|5
1653935130000|2022-05-30 18:25:30|1026.78|1016.28|1026.83|1016.33|1026.83|1016.33|1026.77|1016.27|3
1653935140000|2022-05-30 18:25:40|1026.84|1016.34|1027.63|1017.13|1027.64|1017.14|1026.84|1016.34|5
1653935150000|2022-05-30 18:25:50|1027.54|1017.04|1027.66|1017.16|1027.66|1017.16|1027.54|1017.04|33
1653935160000|2022-05-30 18:26:00|1027.65|1017.15|1027.78|1017.28|1027.8|1017.3|1027.65|1017.15|14
1653935170000|2022-05-30 18:26:10|1027.77|1017.27|1027.9|1017.4|1027.9|1017.4|1027.77|1017.27|9
1653935190000|2022-05-30 18:26:30|1028|1017.5|1028.17|1017.67|1028.29|1017.79|1027.95|1017.45|11
1653935200000|2022-05-30 18:26:40|1028.15|1017.65|1028.12|1017.62|1028.15|1017.65|1028.12|1017.62|2
1653935210000|2022-05-30 18:26:50|1028.04|1017.54|1027.85|1017.35|1028.04|1017.54|1027.75|1017.25|8
1653935220000|2022-05-30 18:27:00|1027.83|1017.33|1027.83|1017.33|1027.96|1017.46|1027.75|1017.25|9
1653935230000|2022-05-30 18:27:10|1027.87|1017.37|1027.83|1017.33|1027.87|1017.37|1027.73|1017.23|8
1653935240000|2022-05-30 18:27:20|1027.79|1017.29|1027.88|1017.38|1027.88|1017.38|1027.79|1017.29|3
1653935250000|2022-05-30 18:27:30|1027.87|1017.37|1027.9|1017.4|1028.67|1018.17|1027.87|1017.37|13
1653935260000|2022-05-30 18:27:40|1027.87|1017.37|1027.9|1017.4|1027.9|1017.4|1027.87|1017.37|8
1653935270000|2022-05-30 18:27:50|1027.93|1017.43|1027.93|1017.43|1027.93|1017.43|1027.93|1017.43|1
1653935280000|2022-05-30 18:28:00|1027.94|1017.44|1028.51|1018.01|1028.51|1018.01|1027.93|1017.43|10
1653935290000|2022-05-30 18:28:10|1028.52|1018.02|1028.8|1018.3|1028.81|1018.31|1028.18|1017.68|12
1653935300000|2022-05-30 18:28:20|1028.86|1018.36|1028.42|1017.92|1028.86|1018.36|1028.16|1017.66|11
1653935310000|2022-05-30 18:28:30|1028.44|1017.94|1028.2|1017.7|1028.6|1018.1|1027.98|1017.48|9
1653935320000|2022-05-30 18:28:40|1028.38|1017.88|1028.3|1017.8|1028.38|1017.88|1027.98|1017.48|11
1653935330000|2022-05-30 18:28:50|1028.38|1017.88|1028.33|1017.83|1028.6|1018.1|1027.98|1017.48|12
1653935340000|2022-05-30 18:29:00|1028.2|1017.7|1028.18|1017.68|1028.43|1017.93|1027.85|1017.35|10
1653935350000|2022-05-30 18:29:10|1028.13|1017.63|1028.08|1017.58|1028.35|1017.85|1027.95|1017.45|7
1653935370000|2022-05-30 18:29:30|1028.09|1017.59|1028.09|1017.59|1028.09|1017.59|1028.09|1017.59|1
1653935380000|2022-05-30 18:29:40|1028.44|1017.94|1028.72|1018.22|1028.72|1018.22|1028.44|1017.94|3
1653935390000|2022-05-30 18:29:50|1028.47|1017.97|1028.42|1017.92|1028.47|1017.97|1027.81|1017.31|10
1653935400000|2022-05-30 18:30:00|1028.44|1017.94|1028.77|1018.27|1028.77|1018.27|1028.44|1017.94|13
1653935410000|2022-05-30 18:30:10|1028.73|1018.23|1028.76|1018.26|1028.76|1018.26|1028.73|1018.23|6
1653935420000|2022-05-30 18:30:20|1028.73|1018.23|1028.36|1017.86|1028.76|1018.26|1028.25|1017.75|13
1653935430000|2022-05-30 18:30:30|1027.86|1017.36|1027.84|1017.34|1027.86|1017.36|1027.82|1017.32|4
1653935440000|2022-05-30 18:30:40|1027.83|1017.33|1027.8|1017.3|1027.83|1017.33|1027.77|1017.27|5
1653935450000|2022-05-30 18:30:50|1027.82|1017.32|1027.87|1017.37|1027.87|1017.37|1027.82|1017.32|5
1653935460000|2022-05-30 18:31:00|1027.86|1017.36|1027.82|1017.32|1027.86|1017.36|1027.82|1017.32|2
1653935480000|2022-05-30 18:31:20|1027.78|1017.28|1027.75|1017.25|1027.78|1017.28|1027.75|1017.25|2
1653935490000|2022-05-30 18:31:30|1027.8|1017.3|1027.75|1017.25|1027.84|1017.34|1027.65|1017.15|22
1653935500000|2022-05-30 18:31:40|1027.3|1016.8|1026.85|1016.35|1027.75|1017.25|1026.85|1016.35|9
1653935520000|2022-05-30 18:32:00|1026.89|1016.39|1026.8|1016.3|1026.89|1016.39|1026.8|1016.3|2
1653935540000|2022-05-30 18:32:20|1026.79|1016.29|1026.75|1016.25|1026.79|1016.29|1026.29|1015.79|9
1653935550000|2022-05-30 18:32:30|1026.29|1015.79|1026.75|1016.25|1026.77|1016.27|1026.29|1015.79|6
1653935560000|2022-05-30 18:32:40|1026.76|1016.26|1026.75|1016.25|1026.76|1016.26|1026.75|1016.25|2
1653935570000|2022-05-30 18:32:50|1026.5|1016|1026.75|1016.25|1026.9|1016.4|1026.38|1015.88|15
1653935580000|2022-05-30 18:33:00|1026.78|1016.28|1025.81|1015.31|1026.8|1016.3|1025.81|1015.31|8
1653935590000|2022-05-30 18:33:10|1025.93|1015.43|1025.83|1015.33|1025.93|1015.43|1025.81|1015.31|7
1653935600000|2022-05-30 18:33:20|1025.84|1015.34|1025.6|1015.1|1025.95|1015.45|1025.6|1015.1|24
1653935610000|2022-05-30 18:33:30|1025.8|1015.3|1023.75|1013.25|1025.8|1015.3|1023|1012.5|34
1653935620000|2022-05-30 18:33:40|1023.7|1013.2|1023.9|1013.4|1023.9|1013.4|1023.6|1013.1|20
1653935630000|2022-05-30 18:33:50|1023.82|1013.32|1024.52|1014.02|1024.7|1014.2|1023.82|1013.32|34
1653935640000|2022-05-30 18:34:00|1024.57|1014.07|1023.74|1013.24|1024.65|1014.15|1023.74|1013.24|27
1653935650000|2022-05-30 18:34:10|1023.77|1013.27|1023.84|1013.34|1023.99|1013.49|1023.75|1013.25|25
1653935660000|2022-05-30 18:34:20|1023.89|1013.39|1023.99|1013.49|1024.01|1013.51|1023.77|1013.27|11
1653935670000|2022-05-30 18:34:30|1024|1013.5|1024.65|1014.15|1024.65|1014.15|1023.75|1013.25|26
1653935680000|2022-05-30 18:34:40|1024.6|1014.1|1024.65|1014.15|1024.69|1014.19|1024.6|1014.1|17
1653935690000|2022-05-30 18:34:50|1024.67|1014.17|1024.67|1014.17|1024.67|1014.17|1024.67|1014.17|1
1653935710000|2022-05-30 18:35:10|1024.65|1014.15|1024.62|1014.12|1024.65|1014.15|1024.61|1014.11|4
1653935720000|2022-05-30 18:35:20|1024.53|1014.03|1024.17|1013.67|1024.6|1014.1|1023.93|1013.43|16
1653935730000|2022-05-30 18:35:30|1023.93|1013.43|1023.84|1013.34|1023.93|1013.43|1023.73|1013.23|17
1653935740000|2022-05-30 18:35:40|1023.75|1013.25|1023.62|1013.12|1023.88|1013.38|1023.62|1013.12|23
1653935750000|2022-05-30 18:35:50|1023.32|1012.82|1023.75|1013.25|1023.75|1013.25|1023.32|1012.82|18
1653935760000|2022-05-30 18:36:00|1023.65|1013.15|1023.75|1013.25|1023.75|1013.25|1023.44|1012.94|7
1653935770000|2022-05-30 18:36:10|1023.69|1013.19|1023.64|1013.14|1023.75|1013.25|1023.38|1012.88|10
1653935780000|2022-05-30 18:36:20|1023.69|1013.19|1023.61|1013.11|1023.69|1013.19|1023.61|1013.11|5
1653935790000|2022-05-30 18:36:30|1023.6|1013.1|1023.57|1013.07|1023.75|1013.25|1023.43|1012.93|9
1653935800000|2022-05-30 18:36:40|1023.49|1012.99|1022.87|1012.37|1023.75|1013.25|1022.87|1012.37|9
1653935810000|2022-05-30 18:36:50|1022.9|1012.4|1023.46|1012.96|1023.62|1013.12|1022.9|1012.4|5
1653935820000|2022-05-30 18:37:00|1023.47|1012.97|1023.46|1012.96|1023.47|1012.97|1023.39|1012.89|3
1653935830000|2022-05-30 18:37:10|1023.47|1012.97|1023.46|1012.96|1023.48|1012.98|1023.44|1012.94|8
1653935840000|2022-05-30 18:37:20|1023.48|1012.98|1023.47|1012.97|1023.5|1013|1023.39|1012.89|6
1653935850000|2022-05-30 18:37:30|1023.48|1012.98|1023.75|1013.25|1023.75|1013.25|1023.47|1012.97|7
1653935860000|2022-05-30 18:37:40|1023.82|1013.32|1024.47|1013.97|1024.47|1013.97|1023.82|1013.32|10
1653935870000|2022-05-30 18:37:50|1024.5|1014|1024.39|1013.89|1024.75|1014.25|1024.37|1013.87|11
1653935880000|2022-05-30 18:38:00|1024.63|1014.13|1023.75|1013.25|1024.68|1014.18|1023.61|1013.11|20
1653935890000|2022-05-30 18:38:10|1023.64|1013.14|1023.75|1013.25|1023.8|1013.3|1023.48|1012.98|10
1653935900000|2022-05-30 18:38:20|1023.58|1013.08|1023.75|1013.25|1023.78|1013.28|1023.58|1013.08|4
1653935910000|2022-05-30 18:38:30|1023.82|1013.32|1023.83|1013.33|1023.96|1013.46|1023.75|1013.25|13
1653935920000|2022-05-30 18:38:40|1023.82|1013.32|1023.85|1013.35|1023.86|1013.36|1023.82|1013.32|4
1653935930000|2022-05-30 18:38:50|1024.35|1013.85|1024.38|1013.88|1024.38|1013.88|1024.35|1013.85|4
1653935940000|2022-05-30 18:39:00|1024.39|1013.89|1024.76|1014.26|1024.76|1014.26|1024.32|1013.82|6
1653935960000|2022-05-30 18:39:20|1024.7|1014.2|1024.75|1014.25|1024.75|1014.25|1024.39|1013.89|4
1653935980000|2022-05-30 18:39:40|1024.45|1013.95|1024.89|1014.39|1025.24|1014.74|1024.45|1013.95|7
1653935990000|2022-05-30 18:39:50|1025|1014.5|1024.89|1014.39|1025|1014.5|1024.89|1014.39|4
1653936000000|2022-05-30 18:40:00|1025.62|1015.12|1025.79|1015.29|1025.81|1015.31|1025.62|1015.12|9
1653936010000|2022-05-30 18:40:10|1025.8|1015.3|1025.81|1015.31|1025.81|1015.31|1025.8|1015.3|2
1653936020000|2022-05-30 18:40:20|1025.82|1015.32|1025.83|1015.33|1025.83|1015.33|1025.82|1015.32|2
1653936030000|2022-05-30 18:40:30|1025.84|1015.34|1025.9|1015.4|1025.9|1015.4|1025.84|1015.34|4
1653936040000|2022-05-30 18:40:40|1026.15|1015.65|1025.99|1015.49|1026.15|1015.65|1025.9|1015.4|9
1653936050000|2022-05-30 18:40:50|1026.03|1015.53|1026.08|1015.58|1026.08|1015.58|1025.78|1015.28|18
1653936060000|2022-05-30 18:41:00|1026.1|1015.6|1026.58|1016.08|1026.58|1016.08|1025.75|1015.25|13
1653936070000|2022-05-30 18:41:10|1026.38|1015.88|1026.31|1015.81|1026.38|1015.88|1026.12|1015.62|11
1653936080000|2022-05-30 18:41:20|1026.35|1015.85|1025.94|1015.44|1026.35|1015.85|1025.75|1015.25|12
1653936090000|2022-05-30 18:41:30|1026.03|1015.53|1026|1015.5|1026.03|1015.53|1025.99|1015.49|6
1653936100000|2022-05-30 18:41:40|1026.01|1015.51|1026.19|1015.69|1026.6|1016.1|1026.01|1015.51|7
1653936110000|2022-05-30 18:41:50|1026.18|1015.68|1026.19|1015.69|1026.26|1015.76|1026.13|1015.63|13
1653936120000|2022-05-30 18:42:00|1026.18|1015.68|1026.22|1015.72|1026.22|1015.72|1026.16|1015.66|6
1653936130000|2022-05-30 18:42:10|1026.21|1015.71|1026.21|1015.71|1026.21|1015.71|1026.21|1015.71|1
1653936140000|2022-05-30 18:42:20|1026.22|1015.72|1025.89|1015.39|1026.3|1015.8|1025.89|1015.39|6
1653936150000|2022-05-30 18:42:30|1025.88|1015.38|1026.21|1015.71|1026.66|1016.16|1025.88|1015.38|6
1653936160000|2022-05-30 18:42:40|1026.19|1015.69|1026.25|1015.75|1026.35|1015.85|1026.18|1015.68|12
1653936170000|2022-05-30 18:42:50|1026.28|1015.78|1026.27|1015.77|1026.28|1015.78|1026.27|1015.77|2
1653936180000|2022-05-30 18:43:00|1026.3|1015.8|1026.63|1016.13|1026.63|1016.13|1026.26|1015.76|12
1653936190000|2022-05-30 18:43:10|1026.28|1015.78|1026.28|1015.78|1026.28|1015.78|1026.28|1015.78|1
1653936200000|2022-05-30 18:43:20|1026.25|1015.75|1026.28|1015.78|1026.31|1015.81|1026.23|1015.73|16
1653936210000|2022-05-30 18:43:30|1026.23|1015.73|1026.27|1015.77|1026.48|1015.98|1026.23|1015.73|11
1653936220000|2022-05-30 18:43:40|1026.26|1015.76|1026.29|1015.79|1026.43|1015.93|1026.23|1015.73|20
1653936230000|2022-05-30 18:43:50|1026.63|1016.13|1026.63|1016.13|1026.63|1016.13|1026.56|1016.06|3
1653936240000|2022-05-30 18:44:00|1026.64|1016.14|1026.8|1016.3|1026.8|1016.3|1026.63|1016.13|7
1653936250000|2022-05-30 18:44:10|1026.81|1016.31|1026.75|1016.25|1026.89|1016.39|1026.73|1016.23|13
1653936260000|2022-05-30 18:44:20|1026.73|1016.23|1027.83|1017.33|1027.98|1017.48|1026.73|1016.23|30
1653936270000|2022-05-30 18:44:30|1028.06|1017.56|1027.91|1017.41|1028.06|1017.56|1027.75|1017.25|13
1653936280000|2022-05-30 18:44:40|1027.96|1017.46|1028.06|1017.56|1028.06|1017.56|1027.91|1017.41|4
1653936290000|2022-05-30 18:44:50|1028.16|1017.66|1028.69|1018.19|1028.75|1018.25|1027.98|1017.48|19
1653936300000|2022-05-30 18:45:00|1028.63|1018.13|1028.8|1018.3|1029.09|1018.59|1028.63|1018.13|25
1653936310000|2022-05-30 18:45:10|1028.94|1018.44|1028.61|1018.11|1029.02|1018.52|1028.5|1018|14
1653936320000|2022-05-30 18:45:20|1028.62|1018.12|1028.66|1018.16|1028.66|1018.16|1028.51|1018.01|11
1653936330000|2022-05-30 18:45:30|1028.72|1018.22|1028.72|1018.22|1028.74|1018.24|1028.69|1018.19|7
1653936340000|2022-05-30 18:45:40|1028.73|1018.23|1028.75|1018.25|1028.75|1018.25|1028.73|1018.23|3
1653936350000|2022-05-30 18:45:50|1028.72|1018.22|1028.75|1018.25|1028.75|1018.25|1028.72|1018.22|2
1653936360000|2022-05-30 18:46:00|1028.77|1018.27|1028.8|1018.3|1028.8|1018.3|1028.77|1018.27|2
1653936370000|2022-05-30 18:46:10|1028.99|1018.49|1028.8|1018.3|1028.99|1018.49|1028.8|1018.3|8
1653936400000|2022-05-30 18:46:40|1028.78|1018.28|1028.8|1018.3|1028.83|1018.33|1028.78|1018.28|5
1653936410000|2022-05-30 18:46:50|1028.78|1018.28|1028.8|1018.3|1028.8|1018.3|1028.78|1018.28|2
1653936420000|2022-05-30 18:47:00|1028.78|1018.28|1028.96|1018.46|1028.96|1018.46|1028.78|1018.28|6
1653936430000|2022-05-30 18:47:10|1028.94|1018.44|1029.73|1019.23|1029.73|1019.23|1028.88|1018.38|19
1653936440000|2022-05-30 18:47:20|1029.74|1019.24|1030.11|1019.61|1030.11|1019.61|1029.74|1019.24|13
1653936450000|2022-05-30 18:47:30|1030.33|1019.83|1030.34|1019.84|1030.34|1019.84|1029.75|1019.25|21
1653936460000|2022-05-30 18:47:40|1030.06|1019.56|1030.77|1020.27|1030.77|1020.27|1029.84|1019.34|10
1653936480000|2022-05-30 18:48:00|1030.78|1020.28|1031.68|1021.18|1031.72|1021.22|1030.78|1020.28|12
1653936490000|2022-05-30 18:48:10|1031.71|1021.21|1031.75|1021.25|1031.75|1021.25|1031.7|1021.2|6
1653936500000|2022-05-30 18:48:20|1031.64|1021.14|1031.76|1021.26|1031.76|1021.26|1031.64|1021.14|6
1653936510000|2022-05-30 18:48:30|1031.65|1021.15|1031.74|1021.24|1031.76|1021.26|1031.65|1021.15|3
1653936520000|2022-05-30 18:48:40|1031.86|1021.36|1031.87|1021.37|1031.88|1021.38|1031.86|1021.36|4
1653936530000|2022-05-30 18:48:50|1032.22|1021.72|1031.75|1021.25|1032.22|1021.72|1031.75|1021.25|7
1653936540000|2022-05-30 18:49:00|1031.87|1021.37|1031.75|1021.25|1032.22|1021.72|1031.75|1021.25|10
1653936550000|2022-05-30 18:49:10|1031.8|1021.3|1031.87|1021.37|1031.87|1021.37|1031.6|1021.1|13
1653936560000|2022-05-30 18:49:20|1031.75|1021.25|1031.87|1021.37|1031.87|1021.37|1031.75|1021.25|19
1653936570000|2022-05-30 18:49:30|1031.8|1021.3|1031.8|1021.3|1031.8|1021.3|1031.8|1021.3|1
1653936580000|2022-05-30 18:49:40|1031.75|1021.25|1031.8|1021.3|1031.87|1021.37|1031.75|1021.25|7
1653936590000|2022-05-30 18:49:50|1031.81|1021.31|1031.75|1021.25|1032.2|1021.7|1031.75|1021.25|8
1653936600000|2022-05-30 18:50:00|1031.85|1021.35|1031.85|1021.35|1031.85|1021.35|1031.85|1021.35|1
1653936620000|2022-05-30 18:50:20|1031.83|1021.33|1031.78|1021.28|1031.98|1021.48|1031.77|1021.27|12
1653936630000|2022-05-30 18:50:30|1031.8|1021.3|1031.93|1021.43|1032.18|1021.68|1031.75|1021.25|19
1653936640000|2022-05-30 18:50:40|1031.9|1021.4|1031.93|1021.43|1032.43|1021.93|1031.88|1021.38|6
1653936650000|2022-05-30 18:50:50|1032.43|1021.93|1031.93|1021.43|1032.43|1021.93|1031.93|1021.43|2
1653936670000|2022-05-30 18:51:10|1031.91|1021.41|1031.88|1021.38|1031.91|1021.41|1031.88|1021.38|2
1653936680000|2022-05-30 18:51:20|1031.9|1021.4|1031.92|1021.42|1031.92|1021.42|1031.9|1021.4|2
1653936690000|2022-05-30 18:51:30|1031.94|1021.44|1031.94|1021.44|1031.94|1021.44|1031.94|1021.44|1
1653936700000|2022-05-30 18:51:40|1031.92|1021.42|1031.75|1021.25|1031.98|1021.48|1031.75|1021.25|6
1653936710000|2022-05-30 18:51:50|1031.81|1021.31|1031.78|1021.28|1032.1|1021.6|1031.78|1021.28|7
1653936720000|2022-05-30 18:52:00|1031.92|1021.42|1032|1021.5|1032.05|1021.55|1031.75|1021.25|17
1653936730000|2022-05-30 18:52:10|1031.92|1021.42|1031.65|1021.15|1032|1021.5|1031.4|1020.9|11
1653936750000|2022-05-30 18:52:30|1031.73|1021.23|1031.95|1021.45|1031.95|1021.45|1031.65|1021.15|10
1653936760000|2022-05-30 18:52:40|1031.83|1021.33|1031.83|1021.33|1031.83|1021.33|1031.75|1021.25|5
1653936770000|2022-05-30 18:52:50|1031.75|1021.25|1031.75|1021.25|1031.83|1021.33|1031.75|1021.25|3
1653936800000|2022-05-30 18:53:20|1031.7|1021.2|1031.65|1021.15|1031.7|1021.2|1031.65|1021.15|2
1653936810000|2022-05-30 18:53:30|1031.6|1021.1|1031.75|1021.25|1031.88|1021.38|1031.6|1021.1|5
1653936830000|2022-05-30 18:53:50|1031.59|1021.09|1031.6|1021.1|1031.6|1021.1|1031.59|1021.09|2
1653936840000|2022-05-30 18:54:00|1031.64|1021.14|1031.65|1021.15|1031.65|1021.15|1031.55|1021.05|5
1653936850000|2022-05-30 18:54:10|1031.66|1021.16|1031.79|1021.29|1031.79|1021.29|1031.66|1021.16|3
1653936860000|2022-05-30 18:54:20|1031.88|1021.38|1032.05|1021.55|1032.25|1021.75|1031.75|1021.25|13
1653936870000|2022-05-30 18:54:30|1032.14|1021.64|1032.55|1022.05|1032.64|1022.14|1032.05|1021.55|6
1653936880000|2022-05-30 18:54:40|1032.05|1021.55|1032.05|1021.55|1032.05|1021.55|1032.05|1021.55|1
1653936890000|2022-05-30 18:54:50|1032.13|1021.63|1032.13|1021.63|1032.13|1021.63|1032.13|1021.63|1
1653936900000|2022-05-30 18:55:00|1032.05|1021.55|1032.05|1021.55|1032.13|1021.63|1032.05|1021.55|3
1653936910000|2022-05-30 18:55:10|1032.2|1021.7|1032.2|1021.7|1032.22|1021.72|1032.19|1021.69|6
1653936920000|2022-05-30 18:55:20|1032.19|1021.69|1032.19|1021.69|1032.2|1021.7|1032.19|1021.69|3
1653936930000|2022-05-30 18:55:30|1032.22|1021.72|1032.25|1021.75|1032.25|1021.75|1032.22|1021.72|2
1653936940000|2022-05-30 18:55:40|1032.54|1022.04|1032.62|1022.12|1032.73|1022.23|1032.54|1022.04|9
1653936950000|2022-05-30 18:55:50|1032.66|1022.16|1032.75|1022.25|1032.75|1022.25|1032.66|1022.16|3
1653936970000|2022-05-30 18:56:10|1032.69|1022.19|1032.75|1022.25|1032.75|1022.25|1032.69|1022.19|2
1653936980000|2022-05-30 18:56:20|1032.78|1022.28|1032.75|1022.25|1032.78|1022.28|1032.75|1022.25|2
1653936990000|2022-05-30 18:56:30|1032.85|1022.35|1032.91|1022.41|1032.93|1022.43|1032.85|1022.35|4
1653937010000|2022-05-30 18:56:50|1032.93|1022.43|1032.81|1022.31|1033.11|1022.61|1032.75|1022.25|10
1653937020000|2022-05-30 18:57:00|1032.91|1022.41|1033|1022.5|1033.11|1022.61|1032.75|1022.25|11
1653937030000|2022-05-30 18:57:10|1032.85|1022.35|1033|1022.5|1033|1022.5|1032.85|1022.35|2
1653937050000|2022-05-30 18:57:30|1033.01|1022.51|1032.2|1021.7|1033.01|1022.51|1032.15|1021.65|23
1653937060000|2022-05-30 18:57:40|1032.25|1021.75|1032.7|1022.2|1032.7|1022.2|1032.25|1021.75|6
1653937070000|2022-05-30 18:57:50|1032.65|1022.15|1032.25|1021.75|1032.7|1022.2|1032.25|1021.75|5
1653937080000|2022-05-30 18:58:00|1031.8|1021.3|1031.85|1021.35|1031.9|1021.4|1031.75|1021.25|11
1653937090000|2022-05-30 18:58:10|1031.75|1021.25|1031.85|1021.35|1031.85|1021.35|1031.75|1021.25|2
1653937100000|2022-05-30 18:58:20|1031.86|1021.36|1031.75|1021.25|1031.95|1021.45|1031.75|1021.25|11
1653937110000|2022-05-30 18:58:30|1031.86|1021.36|1031.86|1021.36|1031.86|1021.36|1031.86|1021.36|1
1653937120000|2022-05-30 18:58:40|1031.75|1021.25|1031.75|1021.25|1031.75|1021.25|1031.75|1021.25|1
1653937130000|2022-05-30 18:58:50|1031.86|1021.36|1032.39|1021.89|1032.45|1021.95|1031.86|1021.36|18
1653937140000|2022-05-30 18:59:00|1032.33|1021.83|1032.7|1022.2|1032.71|1022.21|1032.31|1021.81|16
1653937150000|2022-05-30 18:59:10|1032.32|1021.82|1033.65|1023.15|1033.65|1023.15|1032.25|1021.75|18
1653937160000|2022-05-30 18:59:20|1033.66|1023.16|1033.66|1023.16|1033.69|1023.19|1033.63|1023.13|34
1653937170000|2022-05-30 18:59:30|1033.68|1023.18|1033.84|1023.34|1034.04|1023.54|1033.66|1023.16|16
1653937180000|2022-05-30 18:59:40|1033.85|1023.35|1034.23|1023.73|1034.23|1023.73|1033.75|1023.25|11
1653937190000|2022-05-30 18:59:50|1033.75|1023.25|1033.98|1023.48|1034.23|1023.73|1033.75|1023.25|9
1653937220000|2022-05-30 19:00:20|1033.94|1023.44|1033.94|1023.44|1033.94|1023.44|1033.94|1023.44|1
1653937230000|2022-05-30 19:00:30|1033.95|1023.45|1033.98|1023.48|1033.98|1023.48|1033.95|1023.45|3
1653937250000|2022-05-30 19:00:50|1033.89|1023.39|1034.28|1023.78|1034.3|1023.8|1033.89|1023.39|14
1653937260000|2022-05-30 19:01:00|1034.14|1023.64|1034.4|1023.9|1034.4|1023.9|1034.14|1023.64|6
1653937270000|2022-05-30 19:01:10|1034.43|1023.93|1034.49|1023.99|1034.49|1023.99|1034.43|1023.93|4
1653937280000|2022-05-30 19:01:20|1034.71|1024.21|1034.72|1024.22|1034.72|1024.22|1034.5|1024|7
1653937290000|2022-05-30 19:01:30|1034.74|1024.24|1034.75|1024.25|1034.75|1024.25|1034.25|1023.75|10
1653937350000|2022-05-30 19:02:30|1034.65|1024.15|1034.75|1024.25|1034.75|1024.25|1034.65|1024.15|2
1653937360000|2022-05-30 19:02:40|1034.6|1024.1|1034.76|1024.26|1034.76|1024.26|1034.6|1024.1|11
1653937370000|2022-05-30 19:02:50|1034.75|1024.25|1034.75|1024.25|1034.75|1024.25|1034.75|1024.25|1
1653937390000|2022-05-30 19:03:10|1034.63|1024.13|1034.63|1024.13|1034.63|1024.13|1034.63|1024.13|1
1653937400000|2022-05-30 19:03:20|1034.75|1024.25|1034.75|1024.25|1034.75|1024.25|1034.75|1024.25|1
1653937410000|2022-05-30 19:03:30|1034.76|1024.26|1034.75|1024.25|1034.76|1024.26|1034.75|1024.25|2
1653937420000|2022-05-30 19:03:40|1034.61|1024.11|1034.71|1024.21|1034.75|1024.25|1034.45|1023.95|7
1653937430000|2022-05-30 19:03:50|1034.73|1024.23|1034.8|1024.3|1034.85|1024.35|1034.59|1024.09|17
1653937440000|2022-05-30 19:04:00|1034.7|1024.2|1034.8|1024.3|1034.8|1024.3|1034.65|1024.15|9
1653937450000|2022-05-30 19:04:10|1034.75|1024.25|1034.28|1023.78|1034.75|1024.25|1034.28|1023.78|5
1653937470000|2022-05-30 19:04:30|1034.7|1024.2|1034.7|1024.2|1034.7|1024.2|1034.7|1024.2|1
1653937480000|2022-05-30 19:04:40|1034.4|1023.9|1034.4|1023.9|1034.4|1023.9|1034.4|1023.9|1
1653937490000|2022-05-30 19:04:50|1034.3|1023.8|1034.55|1024.05|1034.55|1024.05|1034.3|1023.8|2
1653937510000|2022-05-30 19:05:10|1033.8|1023.3|1033.8|1023.3|1033.8|1023.3|1033.8|1023.3|1
1653937530000|2022-05-30 19:05:30|1033.75|1023.25|1033.76|1023.26|1033.76|1023.26|1033.75|1023.25|2
1653937540000|2022-05-30 19:05:40|1033.75|1023.25|1033.75|1023.25|1033.76|1023.26|1033.75|1023.25|3
1653937580000|2022-05-30 19:06:20|1033.88|1023.38|1034.8|1024.3|1034.95|1024.45|1033.88|1023.38|9
1653937590000|2022-05-30 19:06:30|1034.78|1024.28|1034.83|1024.33|1034.92|1024.42|1034.78|1024.28|7
1653937600000|2022-05-30 19:06:40|1035.47|1024.97|1035.25|1024.75|1035.47|1024.97|1035.25|1024.75|2
1653937610000|2022-05-30 19:06:50|1035.47|1024.97|1035.22|1024.72|1035.63|1025.13|1035.22|1024.72|5
1653937620000|2022-05-30 19:07:00|1035.25|1024.75|1035.2|1024.7|1035.68|1025.18|1035.2|1024.7|9
1653937630000|2022-05-30 19:07:10|1035.25|1024.75|1035.75|1025.25|1035.75|1025.25|1035.25|1024.75|5
1653937650000|2022-05-30 19:07:30|1036.05|1025.55|1035.75|1025.25|1036.05|1025.55|1035.75|1025.25|2
1653937660000|2022-05-30 19:07:40|1035.92|1025.42|1035.75|1025.25|1036.2|1025.7|1035.75|1025.25|8
1653937670000|2022-05-30 19:07:50|1035.92|1025.42|1035.75|1025.25|1035.92|1025.42|1035.75|1025.25|18
1653937680000|2022-05-30 19:08:00|1036|1025.5|1035.75|1025.25|1036|1025.5|1035.75|1025.25|2
1653937710000|2022-05-30 19:08:30|1036|1025.5|1037.25|1026.75|1037.41|1026.91|1036|1025.5|23
1653937720000|2022-05-30 19:08:40|1037.39|1026.89|1037.47|1026.97|1038.02|1027.52|1037.39|1026.89|14
1653937730000|2022-05-30 19:08:50|1037.53|1027.03|1037.54|1027.04|1037.54|1027.04|1037.53|1027.03|2
1653937740000|2022-05-30 19:09:00|1037.69|1027.19|1037.69|1027.19|1037.69|1027.19|1037.69|1027.19|1
1653937750000|2022-05-30 19:09:10|1037.7|1027.2|1037.6|1027.1|1037.84|1027.34|1037.6|1027.1|11
1653937760000|2022-05-30 19:09:20|1037.83|1027.33|1037.98|1027.48|1037.98|1027.48|1037.83|1027.33|22
1653937770000|2022-05-30 19:09:30|1037.93|1027.43|1037.79|1027.29|1038.08|1027.58|1037.79|1027.29|18
1653937780000|2022-05-30 19:09:40|1037.83|1027.33|1037.91|1027.41|1037.91|1027.41|1037.79|1027.29|3
1653937790000|2022-05-30 19:09:50|1037.79|1027.29|1037.86|1027.36|1038.03|1027.53|1037.79|1027.29|13
1653937800000|2022-05-30 19:10:00|1037.83|1027.33|1037.79|1027.29|1037.85|1027.35|1037.75|1027.25|5
1653937810000|2022-05-30 19:10:10|1037.83|1027.33|1038.08|1027.58|1038.08|1027.58|1037.75|1027.25|8
1653937820000|2022-05-30 19:10:20|1038.01|1027.51|1038.58|1028.08|1038.75|1028.25|1037.9|1027.4|27
1653937830000|2022-05-30 19:10:30|1038.71|1028.21|1038.69|1028.19|1038.79|1028.29|1038.58|1028.08|17
1653937840000|2022-05-30 19:10:40|1039.12|1028.62|1039.09|1028.59|1039.12|1028.62|1039.09|1028.59|2
1653937850000|2022-05-30 19:10:50|1039.21|1028.71|1040.31|1029.81|1040.46|1029.96|1039.21|1028.71|21
1653937860000|2022-05-30 19:11:00|1040.46|1029.96|1039.64|1029.14|1040.56|1030.06|1039.59|1029.09|14
1653937870000|2022-05-30 19:11:10|1039.61|1029.11|1039.57|1029.07|1039.61|1029.11|1039.57|1029.07|3
1653937880000|2022-05-30 19:11:20|1039.64|1029.14|1039.82|1029.32|1039.82|1029.32|1039.62|1029.12|5
1653937890000|2022-05-30 19:11:30|1039.83|1029.33|1039.81|1029.31|1039.83|1029.33|1039.81|1029.31|2
1653937900000|2022-05-30 19:11:40|1039.83|1029.33|1039.4|1028.9|1040.09|1029.59|1039.4|1028.9|18
1653937910000|2022-05-30 19:11:50|1039.54|1029.04|1039.29|1028.79|1039.69|1029.19|1039.06|1028.56|16
1653937920000|2022-05-30 19:12:00|1039.06|1028.56|1038.82|1028.32|1039.29|1028.79|1038.75|1028.25|22
1653937930000|2022-05-30 19:12:10|1039.14|1028.64|1038.83|1028.33|1039.19|1028.69|1038.75|1028.25|11
1653937940000|2022-05-30 19:12:20|1039.23|1028.73|1038.82|1028.32|1039.24|1028.74|1038.82|1028.32|7
1653937960000|2022-05-30 19:12:40|1039.09|1028.59|1039.16|1028.66|1039.29|1028.79|1038.82|1028.32|4
1653937970000|2022-05-30 19:12:50|1039.17|1028.67|1039.46|1028.96|1039.78|1029.28|1039.17|1028.67|12
1653937980000|2022-05-30 19:13:00|1039.47|1028.97|1039.15|1028.65|1039.54|1029.04|1039.15|1028.65|10
1653937990000|2022-05-30 19:13:10|1039.22|1028.72|1038.75|1028.25|1039.24|1028.74|1038.49|1027.99|27
1653938000000|2022-05-30 19:13:20|1038.83|1028.33|1038.75|1028.25|1038.85|1028.35|1038.75|1028.25|7
1653938010000|2022-05-30 19:13:30|1038.66|1028.16|1038.75|1028.25|1038.75|1028.25|1038.66|1028.16|4
1653938020000|2022-05-30 19:13:40|1038.8|1028.3|1038.8|1028.3|1038.8|1028.3|1038.8|1028.3|1
1653938030000|2022-05-30 19:13:50|1038.77|1028.27|1038.75|1028.25|1038.85|1028.35|1038.75|1028.25|6
1653938040000|2022-05-30 19:14:00|1038.72|1028.22|1038.7|1028.2|1038.75|1028.25|1038.7|1028.2|3
1653938050000|2022-05-30 19:14:10|1038.75|1028.25|1038.75|1028.25|1038.75|1028.25|1038.25|1027.75|3
1653938070000|2022-05-30 19:14:30|1038.33|1027.83|1039.67|1029.17|1039.67|1029.17|1038.33|1027.83|10
1653938080000|2022-05-30 19:14:40|1039.7|1029.2|1039.75|1029.25|1039.75|1029.25|1039.45|1028.95|21
1653938090000|2022-05-30 19:14:50|1039.7|1029.2|1039.67|1029.17|1039.71|1029.21|1039.67|1029.17|4
1653938120000|2022-05-30 19:15:20|1039.51|1029.01|1039.61|1029.11|1039.65|1029.15|1038.75|1028.25|19
1653938130000|2022-05-30 19:15:30|1039.65|1029.15|1039.46|1028.96|1039.8|1029.3|1039.46|1028.96|17
1653938140000|2022-05-30 19:15:40|1039.47|1028.97|1039.67|1029.17|1039.7|1029.2|1039.47|1028.97|8
1653938150000|2022-05-30 19:15:50|1039.74|1029.24|1039.74|1029.24|1039.74|1029.24|1039.67|1029.17|21
1653938160000|2022-05-30 19:16:00|1039.67|1029.17|1039.89|1029.39|1039.93|1029.43|1039.67|1029.17|17
1653938170000|2022-05-30 19:16:10|1039.9|1029.4|1039.9|1029.4|1039.9|1029.4|1039.9|1029.4|1
1653938180000|2022-05-30 19:16:20|1040.36|1029.86|1040.41|1029.91|1040.41|1029.91|1040.36|1029.86|3
1653938190000|2022-05-30 19:16:30|1040.42|1029.92|1039.95|1029.45|1040.42|1029.92|1039.95|1029.45|11
1653938200000|2022-05-30 19:16:40|1040.41|1029.91|1040.43|1029.93|1040.43|1029.93|1039.95|1029.45|7
1653938210000|2022-05-30 19:16:50|1039.96|1029.46|1039.77|1029.27|1040.3|1029.8|1039.75|1029.25|16
1653938220000|2022-05-30 19:17:00|1039.17|1028.67|1039.66|1029.16|1039.66|1029.16|1039.17|1028.67|2
1653938230000|2022-05-30 19:17:10|1039.62|1029.12|1039.66|1029.16|1039.66|1029.16|1039.62|1029.12|30
1653938240000|2022-05-30 19:17:20|1039.62|1029.12|1039.07|1028.57|1039.66|1029.16|1039.03|1028.53|16
1653938250000|2022-05-30 19:17:30|1039.03|1028.53|1039.03|1028.53|1039.19|1028.69|1039.03|1028.53|4
1653938260000|2022-05-30 19:17:40|1039.19|1028.69|1039.03|1028.53|1039.19|1028.69|1039.03|1028.53|2
1653938270000|2022-05-30 19:17:50|1038.99|1028.49|1038.77|1028.27|1039.19|1028.69|1038.77|1028.27|7
1653938280000|2022-05-30 19:18:00|1038.76|1028.26|1039.6|1029.1|1039.75|1029.25|1038.76|1028.26|13
1653938300000|2022-05-30 19:18:20|1039.44|1028.94|1039.44|1028.94|1039.44|1028.94|1039.44|1028.94|1
1653938310000|2022-05-30 19:18:30|1039.6|1029.1|1039.71|1029.21|1039.71|1029.21|1039.6|1029.1|4
1653938320000|2022-05-30 19:18:40|1039.78|1029.28|1039.52|1029.02|1039.78|1029.28|1039.52|1029.02|18
1653938330000|2022-05-30 19:18:50|1039.71|1029.21|1039.71|1029.21|1039.71|1029.21|1039.56|1029.06|10
1653938350000|2022-05-30 19:19:10|1039.66|1029.16|1039.62|1029.12|1039.66|1029.16|1039.62|1029.12|4
1653938360000|2022-05-30 19:19:20|1039.58|1029.08|1039.02|1028.52|1039.6|1029.1|1038.96|1028.46|8
1653938370000|2022-05-30 19:19:30|1039.01|1028.51|1038.98|1028.48|1039.01|1028.51|1038.96|1028.46|3
1653938380000|2022-05-30 19:19:40|1038.99|1028.49|1038.99|1028.49|1038.99|1028.49|1038.96|1028.46|3
1653938390000|2022-05-30 19:19:50|1039.29|1028.79|1039.29|1028.79|1039.29|1028.79|1039.29|1028.79|1
1653938400000|2022-05-30 19:20:00|1038.99|1028.49|1038.99|1028.49|1039.24|1028.74|1038.99|1028.49|11
1653938410000|2022-05-30 19:20:10|1039.06|1028.56|1039.06|1028.56|1039.06|1028.56|1039.06|1028.56|1
1653938420000|2022-05-30 19:20:20|1038.99|1028.49|1038.9|1028.4|1038.99|1028.49|1038.9|1028.4|2
1653938430000|2022-05-30 19:20:30|1039.05|1028.55|1038.9|1028.4|1039.05|1028.55|1038.83|1028.33|3
1653938460000|2022-05-30 19:21:00|1038.91|1028.41|1038.91|1028.41|1038.91|1028.41|1038.88|1028.38|3
1653938470000|2022-05-30 19:21:10|1039.05|1028.55|1038.91|1028.41|1039.05|1028.55|1038.78|1028.28|3
1653938480000|2022-05-30 19:21:20|1038.95|1028.45|1039.38|1028.88|1039.71|1029.21|1038.95|1028.45|13
1653938490000|2022-05-30 19:21:30|1039.71|1029.21|1039.7|1029.2|1039.72|1029.22|1039.2|1028.7|10
1653938500000|2022-05-30 19:21:40|1039.62|1029.12|1039.75|1029.25|1039.75|1029.25|1039.55|1029.05|7
1653938530000|2022-05-30 19:22:10|1039.9|1029.4|1039.82|1029.32|1039.9|1029.4|1039.75|1029.25|6
1653938540000|2022-05-30 19:22:20|1039.85|1029.35|1040.12|1029.62|1040.55|1030.05|1039.75|1029.25|10
1653938590000|2022-05-30 19:23:10|1039.75|1029.25|1039.75|1029.25|1039.75|1029.25|1039.75|1029.25|1
1653938600000|2022-05-30 19:23:20|1039.85|1029.35|1039.75|1029.25|1039.85|1029.35|1039.75|1029.25|3
1653938610000|2022-05-30 19:23:30|1039.37|1028.87|1039.4|1028.9|1039.4|1028.9|1039.37|1028.87|4
1653938620000|2022-05-30 19:23:40|1039.58|1029.08|1039.58|1029.08|1039.58|1029.08|1039.49|1028.99|3
1653938630000|2022-05-30 19:23:50|1039.4|1028.9|1038.84|1028.34|1039.4|1028.9|1038.84|1028.34|7
1653938640000|2022-05-30 19:24:00|1038.86|1028.36|1038.65|1028.15|1038.86|1028.36|1038.39|1027.89|23
1653938650000|2022-05-30 19:24:10|1038.75|1028.25|1038.69|1028.19|1038.75|1028.25|1038.39|1027.89|15
1653938660000|2022-05-30 19:24:20|1038.63|1028.13|1038.77|1028.27|1038.91|1028.41|1038.63|1028.13|14
1653938670000|2022-05-30 19:24:30|1038.78|1028.28|1038.75|1028.25|1038.83|1028.33|1038.75|1028.25|12
1653938730000|2022-05-30 19:25:30|1038.8|1028.3|1038.75|1028.25|1038.8|1028.3|1038.75|1028.25|3
1653938750000|2022-05-30 19:25:50|1038.78|1028.28|1038.75|1028.25|1038.78|1028.28|1038.75|1028.25|2
1653938760000|2022-05-30 19:26:00|1038.77|1028.27|1039.13|1028.63|1039.37|1028.87|1038.77|1028.27|13
1653938770000|2022-05-30 19:26:10|1039.25|1028.75|1039.47|1028.97|1039.47|1028.97|1039.25|1028.75|9
1653938780000|2022-05-30 19:26:20|1039.35|1028.85|1039.29|1028.79|1039.49|1028.99|1039.29|1028.79|6
1653938790000|2022-05-30 19:26:30|1039.32|1028.82|1039.45|1028.95|1039.58|1029.08|1039.32|1028.82|11
1653938800000|2022-05-30 19:26:40|1039.57|1029.07|1039.56|1029.06|1039.57|1029.07|1039.56|1029.06|2
1653938810000|2022-05-30 19:26:50|1039.66|1029.16|1039.68|1029.18|1039.69|1029.19|1039.66|1029.16|7
1653938820000|2022-05-30 19:27:00|1039.71|1029.21|1040.5|1030|1040.5|1030|1039.71|1029.21|9
1653938830000|2022-05-30 19:27:10|1040.51|1030.01|1040.59|1030.09|1040.59|1030.09|1040.51|1030.01|3
1653938860000|2022-05-30 19:27:40|1040.66|1030.16|1040.44|1029.94|1040.75|1030.25|1040.44|1029.94|11
1653938870000|2022-05-30 19:27:50|1040.64|1030.14|1040.64|1030.14|1040.75|1030.25|1039.99|1029.49|8
1653938880000|2022-05-30 19:28:00|1040.59|1030.09|1040.75|1030.25|1041.25|1030.75|1040.59|1030.09|8
1653938890000|2022-05-30 19:28:10|1041.25|1030.75|1040.72|1030.22|1041.25|1030.75|1040.72|1030.22|4
1653938900000|2022-05-30 19:28:20|1040.73|1030.23|1040.72|1030.22|1040.73|1030.23|1040.72|1030.22|2
1653938910000|2022-05-30 19:28:30|1040.73|1030.23|1040.76|1030.26|1040.76|1030.26|1040.73|1030.23|2
1653938940000|2022-05-30 19:29:00|1040.82|1030.32|1040.76|1030.26|1040.82|1030.32|1040.71|1030.21|12
1653938950000|2022-05-30 19:29:10|1040.73|1030.23|1040.76|1030.26|1040.76|1030.26|1040.73|1030.23|2
1653938980000|2022-05-30 19:29:40|1040.73|1030.23|1040.76|1030.26|1040.76|1030.26|1040.71|1030.21|6
1653938990000|2022-05-30 19:29:50|1040.73|1030.23|1040.75|1030.25|1040.76|1030.26|1040.71|1030.21|4
1653939000000|2022-05-30 19:30:00|1040.76|1030.26|1040.75|1030.25|1040.76|1030.26|1040.75|1030.25|4
1653939010000|2022-05-30 19:30:10|1040.76|1030.26|1039.85|1029.35|1040.76|1030.26|1039.75|1029.25|6
1653939020000|2022-05-30 19:30:20|1039.75|1029.25|1039.79|1029.29|1039.87|1029.37|1039.62|1029.12|10
1653939030000|2022-05-30 19:30:30|1039.78|1029.28|1039.92|1029.42|1039.97|1029.47|1039.75|1029.25|25
1653939040000|2022-05-30 19:30:40|1039.94|1029.44|1039.92|1029.42|1039.97|1029.47|1039.92|1029.42|6
1653939050000|2022-05-30 19:30:50|1039.95|1029.45|1039.67|1029.17|1039.95|1029.45|1039.3|1028.8|19
1653939060000|2022-05-30 19:31:00|1039.6|1029.1|1039.43|1028.93|1039.67|1029.17|1039.3|1028.8|18
1653939070000|2022-05-30 19:31:10|1039.3|1028.8|1038.92|1028.42|1039.75|1029.25|1038.92|1028.42|9
1653939080000|2022-05-30 19:31:20|1038.75|1028.25|1038.75|1028.25|1038.85|1028.35|1038.75|1028.25|3
1653939090000|2022-05-30 19:31:30|1038.54|1028.04|1037.96|1027.46|1038.54|1028.04|1037.82|1027.32|9
1653939100000|2022-05-30 19:31:40|1037.95|1027.45|1037.67|1027.17|1037.98|1027.48|1037.67|1027.17|21
1653939110000|2022-05-30 19:31:50|1037.68|1027.18|1037.1|1026.6|1037.72|1027.22|1037.06|1026.56|30
1653939120000|2022-05-30 19:32:00|1037.07|1026.57|1037.1|1026.6|1037.19|1026.69|1037.07|1026.57|4
1653939130000|2022-05-30 19:32:10|1036.7|1026.2|1036.68|1026.18|1036.7|1026.2|1036.49|1025.99|14
1653939140000|2022-05-30 19:32:20|1036.7|1026.2|1035.77|1025.27|1036.75|1026.25|1035.77|1025.27|22
1653939150000|2022-05-30 19:32:30|1035.75|1025.25|1035.69|1025.19|1035.78|1025.28|1035.27|1024.77|18
1653939160000|2022-05-30 19:32:40|1035.66|1025.16|1035.76|1025.26|1035.76|1025.26|1035.27|1024.77|15
1653939170000|2022-05-30 19:32:50|1035.71|1025.21|1035.78|1025.28|1035.78|1025.28|1035.7|1025.2|10
1653939180000|2022-05-30 19:33:00|1035.72|1025.22|1036.51|1026.01|1036.52|1026.02|1035.7|1025.2|24
1653939190000|2022-05-30 19:33:10|1036.49|1025.99|1035.71|1025.21|1036.49|1025.99|1035.57|1025.07|13
1653939200000|2022-05-30 19:33:20|1035.7|1025.2|1035.74|1025.24|1035.75|1025.25|1035.64|1025.14|7
1653939210000|2022-05-30 19:33:30|1035.75|1025.25|1036.22|1025.72|1036.22|1025.72|1035.75|1025.25|11
1653939220000|2022-05-30 19:33:40|1036.23|1025.73|1036.26|1025.76|1036.5|1026|1036.22|1025.72|8
1653939230000|2022-05-30 19:33:50|1036.5|1026|1036.49|1025.99|1036.69|1026.19|1036.19|1025.69|4
1653939240000|2022-05-30 19:34:00|1036.46|1025.96|1036.46|1025.96|1036.46|1025.96|1036.46|1025.96|1
1653939250000|2022-05-30 19:34:10|1036.4|1025.9|1035.77|1025.27|1036.4|1025.9|1035.77|1025.27|5
1653939260000|2022-05-30 19:34:20|1035.79|1025.29|1035.97|1025.47|1036.05|1025.55|1035.79|1025.29|7
1653939270000|2022-05-30 19:34:30|1035.93|1025.43|1036.79|1026.29|1036.79|1026.29|1035.93|1025.43|7
1653939280000|2022-05-30 19:34:40|1036.8|1026.3|1036.83|1026.33|1036.84|1026.34|1036.8|1026.3|7
1653939290000|2022-05-30 19:34:50|1036.82|1026.32|1036.84|1026.34|1036.84|1026.34|1036.72|1026.22|9
1653939300000|2022-05-30 19:35:00|1036.93|1026.43|1036.94|1026.44|1037.02|1026.52|1036.93|1026.43|6
1653939310000|2022-05-30 19:35:10|1036.91|1026.41|1036.7|1026.2|1036.92|1026.42|1036.7|1026.2|6
1653939320000|2022-05-30 19:35:20|1036.75|1026.25|1036.7|1026.2|1036.75|1026.25|1036.7|1026.2|2
1653939330000|2022-05-30 19:35:30|1036.59|1026.09|1036.7|1026.2|1036.7|1026.2|1036.5|1026|3
1653939340000|2022-05-30 19:35:40|1036.59|1026.09|1036.5|1026|1036.7|1026.2|1036.5|1026|9
1653939350000|2022-05-30 19:35:50|1036.57|1026.07|1036.5|1026|1036.7|1026.2|1036.5|1026|9
1653939360000|2022-05-30 19:36:00|1036.57|1026.07|1036.22|1025.72|1036.7|1026.2|1035.88|1025.38|6
1653939370000|2022-05-30 19:36:10|1035.92|1025.42|1036.42|1025.92|1036.42|1025.92|1035.92|1025.42|5
1653939380000|2022-05-30 19:36:20|1036.45|1025.95|1036.59|1026.09|1036.62|1026.12|1036.32|1025.82|7
1653939390000|2022-05-30 19:36:30|1036.29|1025.79|1036.66|1026.16|1036.66|1026.16|1036.29|1025.79|4
1653939400000|2022-05-30 19:36:40|1036.16|1025.66|1036.16|1025.66|1036.16|1025.66|1036.16|1025.66|1
1653939420000|2022-05-30 19:37:00|1036.66|1026.16|1036.66|1026.16|1036.66|1026.16|1036.66|1026.16|1
1653939430000|2022-05-30 19:37:10|1036.72|1026.22|1037.41|1026.91|1037.41|1026.91|1036.56|1026.06|10
1653939440000|2022-05-30 19:37:20|1037.46|1026.96|1038.21|1027.71|1038.21|1027.71|1037.37|1026.87|21
1653939450000|2022-05-30 19:37:30|1037.84|1027.34|1038.23|1027.73|1038.61|1028.11|1037.78|1027.28|14
1653939460000|2022-05-30 19:37:40|1037.95|1027.45|1038.11|1027.61|1038.3|1027.8|1037.93|1027.43|7
1653939470000|2022-05-30 19:37:50|1037.93|1027.43|1037.93|1027.43|1038.03|1027.53|1037.93|1027.43|10
1653939480000|2022-05-30 19:38:00|1038|1027.5|1037.96|1027.46|1038|1027.5|1037.93|1027.43|4
1653939490000|2022-05-30 19:38:10|1037.97|1027.47|1037.96|1027.46|1038.42|1027.92|1037.94|1027.44|8
1653939510000|2022-05-30 19:38:30|1037.94|1027.44|1037.94|1027.44|1037.94|1027.44|1037.94|1027.44|1
1653939520000|2022-05-30 19:38:40|1037.93|1027.43|1037.93|1027.43|1037.94|1027.44|1037.93|1027.43|3
1653939540000|2022-05-30 19:39:00|1037.87|1027.37|1038.52|1028.02|1038.52|1028.02|1037.78|1027.28|10
1653939550000|2022-05-30 19:39:10|1038.42|1027.92|1038.67|1028.17|1038.68|1028.18|1038.42|1027.92|20
1653939560000|2022-05-30 19:39:20|1038.75|1028.25|1038.75|1028.25|1038.75|1028.25|1038.55|1028.05|16
1653939570000|2022-05-30 19:39:30|1038.71|1028.21|1038.7|1028.2|1038.75|1028.25|1038.51|1028.01|15
1653939580000|2022-05-30 19:39:40|1038.49|1027.99|1038.69|1028.19|1038.7|1028.2|1038.49|1027.99|8
1653939590000|2022-05-30 19:39:50|1038.75|1028.25|1038.73|1028.23|1038.75|1028.25|1038.61|1028.11|10
1653939600000|2022-05-30 19:40:00|1038.56|1028.06|1038.9|1028.4|1039.39|1028.89|1038.56|1028.06|22
1653939610000|2022-05-30 19:40:10|1039.11|1028.61|1039.27|1028.77|1039.91|1029.41|1039.11|1028.61|16
1653939620000|2022-05-30 19:40:20|1039.62|1029.12|1040.77|1030.27|1040.9|1030.4|1039.62|1029.12|28
1653939630000|2022-05-30 19:40:30|1040.81|1030.31|1040.77|1030.27|1040.93|1030.43|1040.75|1030.25|22
1653939640000|2022-05-30 19:40:40|1040.76|1030.26|1040.79|1030.29|1041.01|1030.51|1040.75|1030.25|13
1653939650000|2022-05-30 19:40:50|1040.77|1030.27|1040.77|1030.27|1040.77|1030.27|1040.77|1030.27|1
1653939660000|2022-05-30 19:41:00|1040.78|1030.28|1040.84|1030.34|1040.84|1030.34|1040.77|1030.27|6
1653939670000|2022-05-30 19:41:10|1040.83|1030.33|1041.67|1031.17|1041.67|1031.17|1040.83|1030.33|7
1653939680000|2022-05-30 19:41:20|1041.64|1031.14|1041.51|1031.01|1041.64|1031.14|1041.51|1031.01|3
1653939690000|2022-05-30 19:41:30|1041.47|1030.97|1041.6|1031.1|1041.67|1031.17|1041.06|1030.56|24
1653939700000|2022-05-30 19:41:40|1041.3|1030.8|1041.75|1031.25|1041.78|1031.28|1041.3|1030.8|26
1653939710000|2022-05-30 19:41:50|1041.69|1031.19|1042.79|1032.29|1043.21|1032.71|1041.61|1031.11|37
1653939720000|2022-05-30 19:42:00|1042.78|1032.28|1042.31|1031.81|1042.78|1032.28|1042.2|1031.7|24
1653939730000|2022-05-30 19:42:10|1042.25|1031.75|1039.93|1029.43|1042.38|1031.88|1039.83|1029.33|36
1653939740000|2022-05-30 19:42:20|1040.75|1030.25|1040.9|1030.4|1041.47|1030.97|1039.95|1029.45|29
1653939750000|2022-05-30 19:42:30|1040.76|1030.26|1040.77|1030.27|1040.91|1030.41|1040.55|1030.05|21
1653939760000|2022-05-30 19:42:40|1040.75|1030.25|1040.75|1030.25|1040.76|1030.26|1040.5|1030|12
1653939770000|2022-05-30 19:42:50|1040.65|1030.15|1040.75|1030.25|1040.75|1030.25|1040.5|1030|12
1653939780000|2022-05-30 19:43:00|1040.34|1029.84|1039.67|1029.17|1040.34|1029.84|1039.67|1029.17|10
1653939790000|2022-05-30 19:43:10|1039.71|1029.21|1039.72|1029.22|1039.77|1029.27|1039.67|1029.17|10
1653939800000|2022-05-30 19:43:20|1039.69|1029.19|1039.75|1029.25|1039.8|1029.3|1039.69|1029.19|9
1653939810000|2022-05-30 19:43:30|1039.64|1029.14|1039.71|1029.21|1039.71|1029.21|1039.49|1028.99|5
1653939820000|2022-05-30 19:43:40|1039.67|1029.17|1039.71|1029.21|1039.71|1029.21|1039.67|1029.17|2
1653939830000|2022-05-30 19:43:50|1039.67|1029.17|1038.75|1028.25|1039.67|1029.17|1038.75|1028.25|6
1653939840000|2022-05-30 19:44:00|1038.8|1028.3|1039.57|1029.07|1039.58|1029.08|1038.8|1028.3|6
1653939850000|2022-05-30 19:44:10|1039.43|1028.93|1038.88|1028.38|1039.43|1028.93|1038.88|1028.38|5
1653939860000|2022-05-30 19:44:20|1038.81|1028.31|1038.75|1028.25|1038.81|1028.31|1038.75|1028.25|2
1653939870000|2022-05-30 19:44:30|1038.45|1027.95|1038.75|1028.25|1038.75|1028.25|1038.45|1027.95|10
1653939880000|2022-05-30 19:44:40|1038.52|1028.02|1037.28|1026.78|1038.75|1028.25|1037.28|1026.78|12
1653939890000|2022-05-30 19:44:50|1037.16|1026.66|1036.92|1026.42|1037.27|1026.77|1036.92|1026.42|31
1653939900000|2022-05-30 19:45:00|1036.85|1026.35|1036.43|1025.93|1036.94|1026.44|1036.43|1025.93|33
1653939910000|2022-05-30 19:45:10|1036.24|1025.74|1036.71|1026.21|1036.85|1026.35|1035.94|1025.44|30
1653939920000|2022-05-30 19:45:20|1036.78|1026.28|1036.96|1026.46|1036.99|1026.49|1036.71|1026.21|9
1653939930000|2022-05-30 19:45:30|1036.99|1026.49|1035.88|1025.38|1037.25|1026.75|1035.88|1025.38|15
1653939940000|2022-05-30 19:45:40|1035.83|1025.33|1035.45|1024.95|1035.83|1025.33|1035.22|1024.72|17
1653939960000|2022-05-30 19:46:00|1035.43|1024.93|1035.43|1024.93|1035.45|1024.95|1035.43|1024.93|5
1653939970000|2022-05-30 19:46:10|1035.45|1024.95|1034.71|1024.21|1035.45|1024.95|1034.71|1024.21|13
1653939980000|2022-05-30 19:46:20|1034.79|1024.29|1034.82|1024.32|1034.82|1024.32|1034.79|1024.29|3
1653939990000|2022-05-30 19:46:30|1034.84|1024.34|1034.83|1024.33|1034.84|1024.34|1034.82|1024.32|11
1653940000000|2022-05-30 19:46:40|1034.82|1024.32|1034.83|1024.33|1034.83|1024.33|1034.73|1024.23|7
1653940010000|2022-05-30 19:46:50|1034.85|1024.35|1034.88|1024.38|1035.75|1025.25|1034.73|1024.23|17
1653940020000|2022-05-30 19:47:00|1034.89|1024.39|1035.62|1025.12|1035.75|1025.25|1034.85|1024.35|23
1653940030000|2022-05-30 19:47:10|1035.64|1025.14|1035.64|1025.14|1035.75|1025.25|1035.48|1024.98|13
1653940040000|2022-05-30 19:47:20|1035.63|1025.13|1035.88|1025.38|1035.88|1025.38|1035.63|1025.13|7
1653940050000|2022-05-30 19:47:30|1035.75|1025.25|1035.87|1025.37|1036.21|1025.71|1035.75|1025.25|20
1653940060000|2022-05-30 19:47:40|1035.86|1025.36|1036.38|1025.88|1036.47|1025.97|1035.86|1025.36|6
1653940070000|2022-05-30 19:47:50|1036.31|1025.81|1035.67|1025.17|1036.31|1025.81|1035.64|1025.14|14
1653940080000|2022-05-30 19:48:00|1035.66|1025.16|1035.39|1024.89|1035.71|1025.21|1035.38|1024.88|11
1653940090000|2022-05-30 19:48:10|1035.37|1024.87|1035.23|1024.73|1035.37|1024.87|1034.87|1024.37|12
1653940100000|2022-05-30 19:48:20|1035.18|1024.68|1035.29|1024.79|1035.66|1025.16|1035.08|1024.58|15
1653940110000|2022-05-30 19:48:30|1035.44|1024.94|1035.43|1024.93|1035.68|1025.18|1035.08|1024.58|15
1653940120000|2022-05-30 19:48:40|1035.35|1024.85|1035.4|1024.9|1035.7|1025.2|1035.3|1024.8|13
1653940130000|2022-05-30 19:48:50|1035.7|1025.2|1035.71|1025.21|1035.75|1025.25|1035.41|1024.91|20
1653940140000|2022-05-30 19:49:00|1035.72|1025.22|1035.73|1025.23|1035.75|1025.25|1035.55|1025.05|10
1653940150000|2022-05-30 19:49:10|1035.75|1025.25|1035.46|1024.96|1035.75|1025.25|1035.22|1024.72|9
1653940160000|2022-05-30 19:49:20|1034.96|1024.46|1034.94|1024.44|1034.96|1024.46|1034.86|1024.36|11
1653940170000|2022-05-30 19:49:30|1034.93|1024.43|1034.51|1024.01|1035.08|1024.58|1034.51|1024.01|11
1653940180000|2022-05-30 19:49:40|1034.52|1024.02|1033.84|1023.34|1034.65|1024.15|1033.75|1023.25|31
1653940190000|2022-05-30 19:49:50|1033.89|1023.39|1033.55|1023.05|1033.99|1023.49|1033.23|1022.73|32
1653940200000|2022-05-30 19:50:00|1033.61|1023.11|1032.73|1022.23|1033.65|1023.15|1032.68|1022.18|31
1653940210000|2022-05-30 19:50:10|1032.68|1022.18|1031.93|1021.43|1032.83|1022.33|1031.75|1021.25|18
1653940220000|2022-05-30 19:50:20|1031.8|1021.3|1031|1020.5|1032.05|1021.55|1030.84|1020.34|20
1653940230000|2022-05-30 19:50:30|1030.95|1020.45|1030.84|1020.34|1030.95|1020.45|1030.75|1020.25|15
1653940240000|2022-05-30 19:50:40|1030.82|1020.32|1030.77|1020.27|1030.82|1020.32|1030.75|1020.25|7
1653940250000|2022-05-30 19:50:50|1030.87|1020.37|1030.85|1020.35|1031.3|1020.8|1030.75|1020.25|19
1653940260000|2022-05-30 19:51:00|1030.88|1020.38|1031.75|1021.25|1031.75|1021.25|1030.75|1020.25|13
1653940270000|2022-05-30 19:51:10|1031.7|1021.2|1031.7|1021.2|1031.7|1021.2|1031.7|1021.2|1
1653940280000|2022-05-30 19:51:20|1031.65|1021.15|1031.7|1021.2|1031.7|1021.2|1031.65|1021.15|2
1653940290000|2022-05-30 19:51:30|1031.6|1021.1|1029.75|1019.25|1031.6|1021.1|1029.69|1019.19|26
1653940300000|2022-05-30 19:51:40|1029.71|1019.21|1029.72|1019.22|1029.72|1019.22|1029.71|1019.21|8
1653940310000|2022-05-30 19:51:50|1029.7|1019.2|1028.97|1018.47|1029.7|1019.2|1028.97|1018.47|10
1653940320000|2022-05-30 19:52:00|1029.05|1018.55|1028.97|1018.47|1029.05|1018.55|1028.97|1018.47|2
1653940330000|2022-05-30 19:52:10|1028.86|1018.36|1029.76|1019.26|1029.76|1019.26|1028.75|1018.25|22
1653940340000|2022-05-30 19:52:20|1029.79|1019.29|1029.87|1019.37|1030.75|1020.25|1029.79|1019.29|28
1653940350000|2022-05-30 19:52:30|1030.37|1019.87|1030.39|1019.89|1030.43|1019.93|1029.94|1019.44|16
1653940360000|2022-05-30 19:52:40|1030.14|1019.64|1029.81|1019.31|1030.43|1019.93|1029.8|1019.3|16
1653940370000|2022-05-30 19:52:50|1029.83|1019.33|1030.46|1019.96|1030.66|1020.16|1029.83|1019.33|15
1653940380000|2022-05-30 19:53:00|1030.47|1019.97|1030.37|1019.87|1030.67|1020.17|1030.37|1019.87|6
1653940390000|2022-05-30 19:53:10|1030.38|1019.88|1029.82|1019.32|1030.38|1019.88|1029.74|1019.24|10
1653940400000|2022-05-30 19:53:20|1029.88|1019.38|1030.06|1019.56|1030.06|1019.56|1029.75|1019.25|16
1653940410000|2022-05-30 19:53:30|1030.07|1019.57|1030.21|1019.71|1030.56|1020.06|1030.07|1019.57|9
1653940420000|2022-05-30 19:53:40|1030.31|1019.81|1030.7|1020.2|1030.73|1020.23|1030.31|1019.81|10
1653940440000|2022-05-30 19:54:00|1030.75|1020.25|1030.79|1020.29|1030.91|1020.41|1030.68|1020.18|6
1653940450000|2022-05-30 19:54:10|1030.8|1020.3|1031.01|1020.51|1031.01|1020.51|1030.8|1020.3|10
1653940460000|2022-05-30 19:54:20|1030.95|1020.45|1031.16|1020.66|1031.16|1020.66|1030.81|1020.31|14
1653940470000|2022-05-30 19:54:30|1031.28|1020.78|1030.95|1020.45|1031.28|1020.78|1030.95|1020.45|3
1653940480000|2022-05-30 19:54:40|1031.45|1020.95|1031.71|1021.21|1031.75|1021.25|1031.18|1020.68|22
1653940490000|2022-05-30 19:54:50|1031.75|1021.25|1031.85|1021.35|1032|1021.5|1031.73|1021.23|17
1653940500000|2022-05-30 19:55:00|1031.87|1021.37|1032.35|1021.85|1032.45|1021.95|1031.77|1021.27|14
1653940510000|2022-05-30 19:55:10|1032.34|1021.84|1032.79|1022.29|1032.82|1022.32|1031.87|1021.37|21
1653940520000|2022-05-30 19:55:20|1032.82|1022.32|1032.82|1022.32|1032.97|1022.47|1032.82|1022.32|7
1653940530000|2022-05-30 19:55:30|1032.89|1022.39|1033.7|1023.2|1033.75|1023.25|1032.82|1022.32|8
1653940550000|2022-05-30 19:55:50|1033.8|1023.3|1034.5|1024|1034.53|1024.03|1033.8|1023.3|7
1653940560000|2022-05-30 19:56:00|1034.53|1024.03|1034.53|1024.03|1034.53|1024.03|1034.53|1024.03|1
1653940570000|2022-05-30 19:56:10|1034.52|1024.02|1034.52|1024.02|1034.52|1024.02|1034.52|1024.02|1
1653940580000|2022-05-30 19:56:20|1034.66|1024.16|1034.69|1024.19|1034.69|1024.19|1034.52|1024.02|6
1653940590000|2022-05-30 19:56:30|1034.76|1024.26|1035.76|1025.26|1035.96|1025.46|1034.76|1024.26|15
1653940600000|2022-05-30 19:56:40|1035.75|1025.25|1036.71|1026.21|1036.75|1026.25|1035.75|1025.25|22
1653940610000|2022-05-30 19:56:50|1036.16|1025.66|1036.35|1025.85|1036.4|1025.9|1035.75|1025.25|12
1653940620000|2022-05-30 19:57:00|1036.37|1025.87|1036.56|1026.06|1036.56|1026.06|1036.37|1025.87|5
1653940630000|2022-05-30 19:57:10|1036.42|1025.92|1036.7|1026.2|1036.7|1026.2|1036.42|1025.92|12
1653940640000|2022-05-30 19:57:20|1036.69|1026.19|1036.4|1025.9|1036.69|1026.19|1036.4|1025.9|3
1653940650000|2022-05-30 19:57:30|1036.33|1025.83|1035.84|1025.34|1036.33|1025.83|1035.73|1025.23|12
1653940660000|2022-05-30 19:57:40|1035.83|1025.33|1035.3|1024.8|1035.83|1025.33|1035.3|1024.8|26
1653940670000|2022-05-30 19:57:50|1035.27|1024.77|1036.59|1026.09|1036.59|1026.09|1035.27|1024.77|19
1653940680000|2022-05-30 19:58:00|1036.38|1025.88|1036.45|1025.95|1036.57|1026.07|1035.87|1025.37|18
1653940690000|2022-05-30 19:58:10|1036.57|1026.07|1035.86|1025.36|1036.57|1026.07|1035.86|1025.36|4
1653940700000|2022-05-30 19:58:20|1035.67|1025.17|1035.51|1025.01|1035.67|1025.17|1035.46|1024.96|6
1653940710000|2022-05-30 19:58:30|1035.46|1024.96|1034.92|1024.42|1035.46|1024.96|1034.92|1024.42|7
1653940720000|2022-05-30 19:58:40|1035.42|1024.92|1034.87|1024.37|1035.42|1024.92|1034.87|1024.37|11
1653940730000|2022-05-30 19:58:50|1035.37|1024.87|1035.37|1024.87|1035.37|1024.87|1034.87|1024.37|5
1653940740000|2022-05-30 19:59:00|1035.5|1025|1035.59|1025.09|1035.59|1025.09|1035.5|1025|3
1653940750000|2022-05-30 19:59:10|1035.65|1025.15|1035.49|1024.99|1035.81|1025.31|1035.46|1024.96|12
1653940760000|2022-05-30 19:59:20|1035.47|1024.97|1035.46|1024.96|1035.59|1025.09|1034.96|1024.46|5
1653940770000|2022-05-30 19:59:30|1034.96|1024.46|1034.77|1024.27|1034.96|1024.46|1034.49|1023.99|16
1653940780000|2022-05-30 19:59:40|1034.76|1024.26|1033.94|1023.44|1034.82|1024.32|1033.85|1023.35|11
1653940790000|2022-05-30 19:59:50|1034.01|1023.51|1033.84|1023.34|1034.01|1023.51|1033.84|1023.34|4
1653940800000|2022-05-30 20:00:00|1033.96|1023.46|1033.96|1023.46|1033.96|1023.46|1033.96|1023.46|1
1653940810000|2022-05-30 20:00:10|1033.95|1023.45|1033.83|1023.33|1033.95|1023.45|1033.83|1023.33|2
1653940820000|2022-05-30 20:00:20|1033.8|1023.3|1033.21|1022.71|1033.83|1023.33|1033.21|1022.71|4
1653940830000|2022-05-30 20:00:30|1032.87|1022.37|1032.56|1022.06|1033.03|1022.53|1032.47|1021.97|30
1653940840000|2022-05-30 20:00:40|1032.53|1022.03|1032.77|1022.27|1032.93|1022.43|1032.53|1022.03|21
1653940850000|2022-05-30 20:00:50|1032.83|1022.33|1034.68|1024.18|1034.75|1024.25|1032.83|1022.33|27
1653940860000|2022-05-30 20:01:00|1034.73|1024.23|1034.55|1024.05|1034.9|1024.4|1034.51|1024.01|20
1653940870000|2022-05-30 20:01:10|1034.57|1024.07|1033.94|1023.44|1034.57|1024.07|1033.94|1023.44|22
1653940880000|2022-05-30 20:01:20|1034.05|1023.55|1031.8|1021.3|1034.05|1023.55|1031.67|1021.17|28
1653940890000|2022-05-30 20:01:30|1032|1021.5|1031.81|1021.31|1032.25|1021.75|1031.13|1020.63|30
1653940900000|2022-05-30 20:01:40|1031.94|1021.44|1031.92|1021.42|1031.99|1021.49|1031.8|1021.3|15
1653940910000|2022-05-30 20:01:50|1032.36|1021.86|1032.72|1022.22|1033.09|1022.59|1032.32|1021.82|26
1653940920000|2022-05-30 20:02:00|1032.73|1022.23|1032.3|1021.8|1032.74|1022.24|1031.77|1021.27|13
1653940930000|2022-05-30 20:02:10|1032.44|1021.94|1030.97|1020.47|1032.44|1021.94|1030.84|1020.34|21
1653940940000|2022-05-30 20:02:20|1031|1020.5|1030.91|1020.41|1031.03|1020.53|1030.56|1020.06|16
1653940950000|2022-05-30 20:02:30|1030.93|1020.43|1031.57|1021.07|1031.75|1021.25|1030.89|1020.39|25
1653940960000|2022-05-30 20:02:40|1031.02|1020.52|1030.86|1020.36|1031.23|1020.73|1030.81|1020.31|11
1653940970000|2022-05-30 20:02:50|1030.87|1020.37|1030.8|1020.3|1030.88|1020.38|1030.77|1020.27|7
1653940980000|2022-05-30 20:03:00|1030.77|1020.27|1031.79|1021.29|1031.84|1021.34|1030.65|1020.15|19
1653940990000|2022-05-30 20:03:10|1031.8|1021.3|1032.05|1021.55|1032.14|1021.64|1031.79|1021.29|13
1653941000000|2022-05-30 20:03:20|1031.9|1021.4|1031.91|1021.41|1032.19|1021.69|1031.89|1021.39|16
1653941010000|2022-05-30 20:03:30|1031.9|1021.4|1031.96|1021.46|1031.96|1021.46|1031.84|1021.34|10
1653941020000|2022-05-30 20:03:40|1031.94|1021.44|1031.83|1021.33|1031.96|1021.46|1031.83|1021.33|5
1653941030000|2022-05-30 20:03:50|1031.87|1021.37|1032.28|1021.78|1032.32|1021.82|1031.87|1021.37|17
1653941040000|2022-05-30 20:04:00|1032.29|1021.79|1032.76|1022.26|1032.77|1022.27|1032.29|1021.79|12
1653941050000|2022-05-30 20:04:10|1032.79|1022.29|1032.09|1021.59|1032.79|1022.29|1032.05|1021.55|11
1653941060000|2022-05-30 20:04:20|1032.54|1022.04|1032.79|1022.29|1032.79|1022.29|1032.54|1022.04|11
1653941070000|2022-05-30 20:04:30|1032.78|1022.28|1032.79|1022.29|1032.8|1022.3|1032.78|1022.28|3
1653941080000|2022-05-30 20:04:40|1032.78|1022.28|1032.75|1022.25|1032.79|1022.29|1032.74|1022.24|6
1653941090000|2022-05-30 20:04:50|1032.77|1022.27|1032.79|1022.29|1032.97|1022.47|1032.76|1022.26|13
1653941100000|2022-05-30 20:05:00|1032.9|1022.4|1032.85|1022.35|1032.91|1022.41|1032.85|1022.35|5
1653941110000|2022-05-30 20:05:10|1032.86|1022.36|1032.85|1022.35|1032.88|1022.38|1032.85|1022.35|4
1653941120000|2022-05-30 20:05:20|1032.8|1022.3|1032.8|1022.3|1032.8|1022.3|1032.8|1022.3|1
1653941130000|2022-05-30 20:05:30|1032.81|1022.31|1032.84|1022.34|1032.84|1022.34|1032.81|1022.31|3
1653941140000|2022-05-30 20:05:40|1032.85|1022.35|1032.87|1022.37|1032.87|1022.37|1032.85|1022.35|3
1653941150000|2022-05-30 20:05:50|1032.88|1022.38|1033.44|1022.94|1033.44|1022.94|1032.88|1022.38|7
1653941160000|2022-05-30 20:06:00|1033.43|1022.93|1034.9|1024.4|1034.9|1024.4|1033.43|1022.93|29
1653941170000|2022-05-30 20:06:10|1034.78|1024.28|1034.77|1024.27|1034.82|1024.32|1034.51|1024.01|20
1653941180000|2022-05-30 20:06:20|1034.82|1024.32|1034.52|1024.02|1034.82|1024.32|1033.99|1023.49|8
1653941190000|2022-05-30 20:06:30|1034.53|1024.03|1034.51|1024.01|1034.54|1024.04|1034.44|1023.94|9
1653941200000|2022-05-30 20:06:40|1034.52|1024.02|1034.62|1024.12|1034.62|1024.12|1034.52|1024.02|7
1653941210000|2022-05-30 20:06:50|1034.47|1023.97|1034.75|1024.25|1034.8|1024.3|1034.47|1023.97|21
1653941220000|2022-05-30 20:07:00|1034.8|1024.3|1034.75|1024.25|1034.86|1024.36|1034.74|1024.24|17
1653941230000|2022-05-30 20:07:10|1034.86|1024.36|1035.66|1025.16|1035.75|1025.25|1034.75|1024.25|6
1653941240000|2022-05-30 20:07:20|1035.69|1025.19|1035.84|1025.34|1035.84|1025.34|1035.69|1025.19|11
1653941260000|2022-05-30 20:07:40|1036.09|1025.59|1036.16|1025.66|1036.16|1025.66|1036.09|1025.59|2
1653941270000|2022-05-30 20:07:50|1036.26|1025.76|1036.84|1026.34|1036.84|1026.34|1036.26|1025.76|8
1653941280000|2022-05-30 20:08:00|1036.68|1026.18|1037.67|1027.17|1037.67|1027.17|1036.68|1026.18|32
1653941290000|2022-05-30 20:08:10|1037.75|1027.25|1037.76|1027.26|1037.89|1027.39|1037.67|1027.17|8
1653941300000|2022-05-30 20:08:20|1037.54|1027.04|1037.75|1027.25|1037.75|1027.25|1036.97|1026.47|13
1653941310000|2022-05-30 20:08:30|1037.76|1027.26|1037.82|1027.32|1037.85|1027.35|1037.76|1027.26|7
1653941320000|2022-05-30 20:08:40|1037.72|1027.22|1037.8|1027.3|1037.8|1027.3|1037.72|1027.22|3
1653941330000|2022-05-30 20:08:50|1037.83|1027.33|1037.62|1027.12|1037.83|1027.33|1037.51|1027.01|7
1653941340000|2022-05-30 20:09:00|1037.69|1027.19|1037.75|1027.25|1037.75|1027.25|1037.69|1027.19|6
1653941360000|2022-05-30 20:09:20|1037.79|1027.29|1037.79|1027.29|1037.79|1027.29|1037.79|1027.29|1
1653941370000|2022-05-30 20:09:30|1037.8|1027.3|1038.35|1027.85|1038.35|1027.85|1037.8|1027.3|8
1653941380000|2022-05-30 20:09:40|1038.22|1027.72|1038.51|1028.01|1038.51|1028.01|1037.76|1027.26|14
1653941390000|2022-05-30 20:09:50|1038.5|1028|1037.79|1027.29|1038.5|1028|1037.75|1027.25|13
1653941400000|2022-05-30 20:10:00|1037.76|1027.26|1037.79|1027.29|1037.79|1027.29|1037.76|1027.26|2
1653941410000|2022-05-30 20:10:10|1037.8|1027.3|1038.79|1028.29|1038.79|1028.29|1037.8|1027.3|21
1653941420000|2022-05-30 20:10:20|1038.77|1028.27|1039.26|1028.76|1039.26|1028.76|1038.77|1028.27|12
1653941430000|2022-05-30 20:10:30|1039.45|1028.95|1038.25|1027.75|1039.45|1028.95|1038.18|1027.68|21
1653941440000|2022-05-30 20:10:40|1038.33|1027.83|1038.83|1028.33|1038.96|1028.46|1038.12|1027.62|17
1653941450000|2022-05-30 20:10:50|1038.81|1028.31|1038.87|1028.37|1038.87|1028.37|1038.81|1028.31|4
1653941460000|2022-05-30 20:11:00|1038.88|1028.38|1038.85|1028.35|1039.65|1029.15|1038.85|1028.35|11
1653941470000|2022-05-30 20:11:10|1038.86|1028.36|1039.65|1029.15|1039.65|1029.15|1038.86|1028.36|9
1653941490000|2022-05-30 20:11:30|1039.71|1029.21|1039.75|1029.25|1039.75|1029.25|1039.71|1029.21|3
1653941500000|2022-05-30 20:11:40|1039.8|1029.3|1041.43|1030.93|1041.43|1030.93|1039.75|1029.25|12
1653941510000|2022-05-30 20:11:50|1041.23|1030.73|1041.75|1031.25|1041.75|1031.25|1041.23|1030.73|4
1653941520000|2022-05-30 20:12:00|1041.68|1031.18|1041.54|1031.04|1041.68|1031.18|1041.41|1030.91|12
1653941530000|2022-05-30 20:12:10|1041.67|1031.17|1040.95|1030.45|1041.67|1031.17|1040.95|1030.45|11
1653941540000|2022-05-30 20:12:20|1041.45|1030.95|1041.75|1031.25|1041.75|1031.25|1041.45|1030.95|9
1653941550000|2022-05-30 20:12:30|1041.8|1031.3|1041.84|1031.34|1041.84|1031.34|1041.79|1031.29|3
1653941560000|2022-05-30 20:12:40|1041.44|1030.94|1040.85|1030.35|1041.44|1030.94|1040.4|1029.9|13
1653941570000|2022-05-30 20:12:50|1040.4|1029.9|1040.5|1030|1041|1030.5|1040.4|1029.9|8
1653941580000|2022-05-30 20:13:00|1040.4|1029.9|1039.15|1028.65|1040.4|1029.9|1039.04|1028.54|19
1653941590000|2022-05-30 20:13:10|1039.16|1028.66|1038.75|1028.25|1039.57|1029.07|1038.75|1028.25|15
1653941600000|2022-05-30 20:13:20|1039.03|1028.53|1038.75|1028.25|1039.5|1029|1038.73|1028.23|20
1653941610000|2022-05-30 20:13:30|1038.87|1028.37|1039.96|1029.46|1040.38|1029.88|1038.87|1028.37|26
1653941620000|2022-05-30 20:13:40|1039.91|1029.41|1038.85|1028.35|1040.09|1029.59|1038.85|1028.35|19
1653941630000|2022-05-30 20:13:50|1039.3|1028.8|1039.02|1028.52|1039.3|1028.8|1038.85|1028.35|4
1653941640000|2022-05-30 20:14:00|1038.94|1028.44|1038.94|1028.44|1039.39|1028.89|1038.94|1028.44|7
1653941650000|2022-05-30 20:14:10|1039.21|1028.71|1038.96|1028.46|1039.4|1028.9|1038.94|1028.44|7
1653941660000|2022-05-30 20:14:20|1038.99|1028.49|1039.42|1028.92|1039.59|1029.09|1038.81|1028.31|21
1653941670000|2022-05-30 20:14:30|1039.46|1028.96|1039.52|1029.02|1039.7|1029.2|1039.46|1028.96|18
1653941680000|2022-05-30 20:14:40|1039.51|1029.01|1038.77|1028.27|1039.51|1029.01|1038.77|1028.27|6
1653941690000|2022-05-30 20:14:50|1038.67|1028.17|1038.7|1028.2|1038.7|1028.2|1038.05|1027.55|8
1653941700000|2022-05-30 20:15:00|1038.5|1028|1039.68|1029.18|1039.68|1029.18|1038.5|1028|11
1653941710000|2022-05-30 20:15:10|1039.69|1029.19|1039.66|1029.16|1039.75|1029.25|1039.4|1028.9|5
1653941720000|2022-05-30 20:15:20|1039.61|1029.11|1039.78|1029.28|1039.79|1029.29|1039.61|1029.11|10
1653941730000|2022-05-30 20:15:30|1039.79|1029.29|1039.88|1029.38|1039.88|1029.38|1039.79|1029.29|10
1653941740000|2022-05-30 20:15:40|1039.83|1029.33|1039.84|1029.34|1039.84|1029.34|1039.72|1029.22|8
1653941750000|2022-05-30 20:15:50|1039.85|1029.35|1040.63|1030.13|1040.63|1030.13|1039.85|1029.35|6
1653941760000|2022-05-30 20:16:00|1040.64|1030.14|1040.73|1030.23|1040.73|1030.23|1040.63|1030.13|9
1653941770000|2022-05-30 20:16:10|1041.23|1030.73|1041.51|1031.01|1041.51|1031.01|1041.08|1030.58|7
1653941780000|2022-05-30 20:16:20|1041.52|1031.02|1041.38|1030.88|1041.96|1031.46|1041.38|1030.88|23
1653941790000|2022-05-30 20:16:30|1041.11|1030.61|1040.4|1029.9|1041.57|1031.07|1039.95|1029.45|20
1653941800000|2022-05-30 20:16:40|1039.87|1029.37|1040.15|1029.65|1040.15|1029.65|1039.87|1029.37|13
1653941810000|2022-05-30 20:16:50|1040.11|1029.61|1040.11|1029.61|1040.11|1029.61|1040.11|1029.61|1
1653941820000|2022-05-30 20:17:00|1040.15|1029.65|1040.91|1030.41|1040.91|1030.41|1039.81|1029.31|15
1653941830000|2022-05-30 20:17:10|1040.75|1030.25|1039.92|1029.42|1040.79|1030.29|1039.92|1029.42|17
1653941840000|2022-05-30 20:17:20|1040.09|1029.59|1040.7|1030.2|1040.7|1030.2|1039.92|1029.42|16
1653941850000|2022-05-30 20:17:30|1040.5|1030|1040.45|1029.95|1040.75|1030.25|1040.45|1029.95|7
1653941860000|2022-05-30 20:17:40|1040.46|1029.96|1041.24|1030.74|1041.64|1031.14|1040.46|1029.96|26
1653941870000|2022-05-30 20:17:50|1041.35|1030.85|1040.49|1029.99|1041.35|1030.85|1040.42|1029.92|26
1653941880000|2022-05-30 20:18:00|1040.36|1029.86|1040.75|1030.25|1041.1|1030.6|1040.3|1029.8|22
1653941890000|2022-05-30 20:18:10|1040.88|1030.38|1041.75|1031.25|1041.75|1031.25|1040.75|1030.25|9
1653941900000|2022-05-30 20:18:20|1041.76|1031.26|1042.89|1032.39|1042.89|1032.39|1041.75|1031.25|28
1653941910000|2022-05-30 20:18:30|1042.86|1032.36|1041.95|1031.45|1043.75|1033.25|1041.93|1031.43|32
1653941920000|2022-05-30 20:18:40|1041.8|1031.3|1042.34|1031.84|1042.34|1031.84|1041.14|1030.64|30
1653941930000|2022-05-30 20:18:50|1042.45|1031.95|1043.75|1033.25|1043.88|1033.38|1042.45|1031.95|34
1653941940000|2022-05-30 20:19:00|1043.82|1033.32|1042.87|1032.37|1043.87|1033.37|1042.87|1032.37|26
1653941950000|2022-05-30 20:19:10|1042.82|1032.32|1042.75|1032.25|1043.15|1032.65|1042.75|1032.25|12
1653941960000|2022-05-30 20:19:20|1042.9|1032.4|1042.36|1031.86|1042.9|1032.4|1042.07|1031.57|23
1653941970000|2022-05-30 20:19:30|1042.11|1031.61|1042.37|1031.87|1042.37|1031.87|1042.11|1031.61|5
1653941980000|2022-05-30 20:19:40|1042.36|1031.86|1041.86|1031.36|1042.36|1031.86|1041.86|1031.36|2
1653942000000|2022-05-30 20:20:00|1041.87|1031.37|1042.23|1031.73|1042.74|1032.24|1041.87|1031.37|16
1653942010000|2022-05-30 20:20:10|1041.98|1031.48|1041.89|1031.39|1042.19|1031.69|1041.87|1031.37|8
1653942020000|2022-05-30 20:20:20|1041.95|1031.45|1041.66|1031.16|1041.95|1031.45|1041.15|1030.65|13
1653942030000|2022-05-30 20:20:30|1041.53|1031.03|1040.84|1030.34|1041.53|1031.03|1040.84|1030.34|17
1653942040000|2022-05-30 20:20:40|1040.6|1030.1|1041.32|1030.82|1041.35|1030.85|1040.58|1030.08|11
1653942050000|2022-05-30 20:20:50|1041.12|1030.62|1040.95|1030.45|1041.29|1030.79|1040.8|1030.3|14
1653942060000|2022-05-30 20:21:00|1040.89|1030.39|1040.68|1030.18|1040.89|1030.39|1040.56|1030.06|28
1653942070000|2022-05-30 20:21:10|1040.65|1030.15|1038.9|1028.4|1040.68|1030.18|1038.9|1028.4|18
1653942080000|2022-05-30 20:21:20|1038.67|1028.17|1038.75|1028.25|1039.15|1028.65|1038.05|1027.55|9
1653942090000|2022-05-30 20:21:30|1038.87|1028.37|1038.89|1028.39|1038.91|1028.41|1038.87|1028.37|4
1653942100000|2022-05-30 20:21:40|1038.83|1028.33|1037.9|1027.4|1038.83|1028.33|1037.75|1027.25|22
1653942110000|2022-05-30 20:21:50|1037.75|1027.25|1038.4|1027.9|1038.59|1028.09|1037.75|1027.25|22
1653942130000|2022-05-30 20:22:10|1038.41|1027.91|1037.99|1027.49|1038.82|1028.32|1037.99|1027.49|22
1653942140000|2022-05-30 20:22:20|1037.93|1027.43|1037.9|1027.4|1038.45|1027.95|1037.75|1027.25|12
1653942150000|2022-05-30 20:22:30|1037.97|1027.47|1038.17|1027.67|1038.3|1027.8|1037.95|1027.45|14
1653942160000|2022-05-30 20:22:40|1038.34|1027.84|1038.54|1028.04|1038.75|1028.25|1038.34|1027.84|21
1653942170000|2022-05-30 20:22:50|1038.6|1028.1|1037.72|1027.22|1038.6|1028.1|1037.72|1027.22|22
1653942180000|2022-05-30 20:23:00|1037.78|1027.28|1037.9|1027.4|1038.1|1027.6|1037.74|1027.24|17
1653942190000|2022-05-30 20:23:10|1037.93|1027.43|1037.93|1027.43|1037.93|1027.43|1037.93|1027.43|1
1653942200000|2022-05-30 20:23:20|1037.97|1027.47|1038.72|1028.22|1038.73|1028.23|1037.97|1027.47|12
1653942210000|2022-05-30 20:23:30|1038.74|1028.24|1038.79|1028.29|1038.79|1028.29|1038.71|1028.21|11
1653942220000|2022-05-30 20:23:40|1038.8|1028.3|1038.81|1028.31|1038.81|1028.31|1038.76|1028.26|6
1653942230000|2022-05-30 20:23:50|1038.77|1028.27|1038.77|1028.27|1038.8|1028.3|1038.63|1028.13|14
1653942240000|2022-05-30 20:24:00|1038.78|1028.28|1038.81|1028.31|1039.09|1028.59|1038.76|1028.26|14
1653942250000|2022-05-30 20:24:10|1038.8|1028.3|1039.36|1028.86|1039.36|1028.86|1038.8|1028.3|7
1653942260000|2022-05-30 20:24:20|1039.01|1028.51|1039.75|1029.25|1039.75|1029.25|1039.01|1028.51|16
1653942270000|2022-05-30 20:24:30|1040.25|1029.75|1041.66|1031.16|1041.66|1031.16|1040.25|1029.75|16
1653942280000|2022-05-30 20:24:40|1041.62|1031.12|1045.15|1034.65|1045.16|1034.66|1041.62|1031.12|31
1653942290000|2022-05-30 20:24:50|1045.25|1034.75|1050.17|1039.67|1050.17|1039.67|1045.09|1034.59|33
1653942300000|2022-05-30 20:25:00|1050.25|1039.75|1053.35|1042.85|1054.15|1043.65|1050.1|1039.6|35
1653942310000|2022-05-30 20:25:10|1054|1043.5|1051.45|1040.95|1054.65|1044.15|1051.4|1040.9|33
1653942320000|2022-05-30 20:25:20|1051.37|1040.87|1050.11|1039.61|1051.64|1041.14|1049.77|1039.27|32
1653942330000|2022-05-30 20:25:30|1050.08|1039.58|1049.33|1038.83|1051.29|1040.79|1049.33|1038.83|34
1653942340000|2022-05-30 20:25:40|1049.25|1038.75|1047.58|1037.08|1049.53|1039.03|1046.91|1036.41|34
1653942350000|2022-05-30 20:25:50|1047.48|1036.98|1048.7|1038.2|1048.91|1038.41|1047.03|1036.53|38
1653942360000|2022-05-30 20:26:00|1048.87|1038.37|1048.31|1037.81|1049.25|1038.75|1047.25|1036.75|39
1653942370000|2022-05-30 20:26:10|1048.38|1037.88|1046.64|1036.14|1048.38|1037.88|1046.51|1036.01|25
1653942380000|2022-05-30 20:26:20|1046.6|1036.1|1049.43|1038.93|1049.43|1038.93|1046.6|1036.1|36
1653942390000|2022-05-30 20:26:30|1049.4|1038.9|1049.42|1038.92|1049.44|1038.94|1048.49|1037.99|28
1653942400000|2022-05-30 20:26:40|1049.41|1038.91|1050.7|1040.2|1050.7|1040.2|1049.41|1038.91|32
1653942410000|2022-05-30 20:26:50|1050.33|1039.83|1051.29|1040.79|1051.71|1041.21|1050.25|1039.75|28
1653942420000|2022-05-30 20:27:00|1051.3|1040.8|1052.4|1041.9|1052.4|1041.9|1050.78|1040.28|24
1653942430000|2022-05-30 20:27:10|1052.64|1042.14|1054.62|1044.12|1054.62|1044.12|1052.64|1042.14|29
1653942440000|2022-05-30 20:27:20|1054.63|1044.13|1053.19|1042.69|1054.74|1044.24|1053.19|1042.69|22
1653942450000|2022-05-30 20:27:30|1053.13|1042.63|1054.69|1044.19|1054.9|1044.4|1052.99|1042.49|22
1653942460000|2022-05-30 20:27:40|1054.7|1044.2|1054.54|1044.04|1054.73|1044.23|1054.34|1043.84|20
1653942470000|2022-05-30 20:27:50|1054.55|1044.05|1054.76|1044.26|1055.26|1044.76|1054.25|1043.75|16
1653942480000|2022-05-30 20:28:00|1054.75|1044.25|1054.34|1043.84|1055.25|1044.75|1054.25|1043.75|17
1653942490000|2022-05-30 20:28:10|1054.56|1044.06|1055.44|1044.94|1055.44|1044.94|1054.56|1044.06|26
1653942500000|2022-05-30 20:28:20|1055.45|1044.95|1054.28|1043.78|1055.83|1045.33|1054.28|1043.78|23
1653942510000|2022-05-30 20:28:30|1054.27|1043.77|1053.83|1043.33|1054.52|1044.02|1053.75|1043.25|26
1653942520000|2022-05-30 20:28:40|1053.93|1043.43|1054.9|1044.4|1054.9|1044.4|1053.93|1043.43|19
1653942530000|2022-05-30 20:28:50|1055.09|1044.59|1055.83|1045.33|1055.84|1045.34|1054.95|1044.45|19
1653942540000|2022-05-30 20:29:00|1055.82|1045.32|1054.38|1043.88|1055.82|1045.32|1054.38|1043.88|21
1653942550000|2022-05-30 20:29:10|1054.31|1043.81|1053.81|1043.31|1054.36|1043.86|1053.6|1043.1|22
1653942560000|2022-05-30 20:29:20|1053.84|1043.34|1052.89|1042.39|1053.84|1043.34|1052.89|1042.39|17
1653942570000|2022-05-30 20:29:30|1052.78|1042.28|1052.88|1042.38|1053.25|1042.75|1052.67|1042.17|27
1653942580000|2022-05-30 20:29:40|1053|1042.5|1053.75|1043.25|1053.75|1043.25|1052.76|1042.26|14
1653942590000|2022-05-30 20:29:50|1053.7|1043.2|1053.78|1043.28|1053.78|1043.28|1053.38|1042.88|7
1653942600000|2022-05-30 20:30:00|1053.81|1043.31|1052.79|1042.29|1053.81|1043.31|1052.47|1041.97|33
1653942610000|2022-05-30 20:30:10|1052.8|1042.3|1050.61|1040.11|1052.95|1042.45|1050.61|1040.11|34
1653942620000|2022-05-30 20:30:20|1050.26|1039.76|1049.5|1039|1050.52|1040.02|1049.48|1038.98|24
1653942630000|2022-05-30 20:30:30|1049.51|1039.01|1050.29|1039.79|1050.29|1039.79|1049.5|1039|27
1653942640000|2022-05-30 20:30:40|1050.33|1039.83|1049.59|1039.09|1050.33|1039.83|1049.56|1039.06|21
1653942650000|2022-05-30 20:30:50|1049.56|1039.06|1048.92|1038.42|1049.65|1039.15|1048.87|1038.37|33
1653942660000|2022-05-30 20:31:00|1048.91|1038.41|1048.2|1037.7|1049.1|1038.6|1048.14|1037.64|21
1653942670000|2022-05-30 20:31:10|1048.16|1037.66|1046.92|1036.42|1048.16|1037.66|1046.88|1036.38|17
1653942680000|2022-05-30 20:31:20|1046.83|1036.33|1047.71|1037.21|1047.85|1037.35|1046.64|1036.14|32
1653942690000|2022-05-30 20:31:30|1047.7|1037.2|1047.23|1036.73|1047.7|1037.2|1046.82|1036.32|27
1653942700000|2022-05-30 20:31:40|1046.93|1036.43|1046.83|1036.33|1046.93|1036.43|1046.44|1035.94|15
1653942710000|2022-05-30 20:31:50|1046.53|1036.03|1047.75|1037.25|1047.75|1037.25|1046.53|1036.03|20
1653942720000|2022-05-30 20:32:00|1048.25|1037.75|1049.96|1039.46|1049.96|1039.46|1048.14|1037.64|23
1653942730000|2022-05-30 20:32:10|1050.28|1039.78|1052.59|1042.09|1052.59|1042.09|1049.56|1039.06|32
1653942740000|2022-05-30 20:32:20|1052.62|1042.12|1052.41|1041.91|1053.7|1043.2|1051.85|1041.35|35
1653942750000|2022-05-30 20:32:30|1051.84|1041.34|1051.25|1040.75|1051.89|1041.39|1050.84|1040.34|27
1653942760000|2022-05-30 20:32:40|1050.75|1040.25|1051.7|1041.2|1051.7|1041.2|1050.57|1040.07|30
1653942770000|2022-05-30 20:32:50|1051.72|1041.22|1051.69|1041.19|1051.72|1041.22|1051.36|1040.86|13
1653942780000|2022-05-30 20:33:00|1051.7|1041.2|1050.46|1039.96|1051.72|1041.22|1050.13|1039.63|19
1653942790000|2022-05-30 20:33:10|1050.24|1039.74|1050.21|1039.71|1050.72|1040.22|1050.21|1039.71|16
1653942800000|2022-05-30 20:33:20|1050.2|1039.7|1050.86|1040.36|1050.89|1040.39|1050.19|1039.69|27
1653942810000|2022-05-30 20:33:30|1050.88|1040.38|1050.68|1040.18|1050.88|1040.38|1050.67|1040.17|14
1653942820000|2022-05-30 20:33:40|1050.72|1040.22|1050.03|1039.53|1050.84|1040.34|1050.03|1039.53|17
1653942830000|2022-05-30 20:33:50|1050.05|1039.55|1051|1040.5|1051|1040.5|1049.96|1039.46|26
1653942840000|2022-05-30 20:34:00|1050.99|1040.49|1050.03|1039.53|1051.36|1040.86|1050.03|1039.53|23
1653942850000|2022-05-30 20:34:10|1050.33|1039.83|1049.52|1039.02|1050.33|1039.83|1049.38|1038.88|23
1653942860000|2022-05-30 20:34:20|1049.21|1038.71|1048.89|1038.39|1049.5|1039|1048.81|1038.31|22
1653942870000|2022-05-30 20:34:30|1048.81|1038.31|1049.51|1039.01|1049.76|1039.26|1048.81|1038.31|19
1653942880000|2022-05-30 20:34:40|1049.19|1038.69|1048.99|1038.49|1049.19|1038.69|1048.84|1038.34|9
1653942890000|2022-05-30 20:34:50|1049.02|1038.52|1049.78|1039.28|1049.91|1039.41|1049.02|1038.52|27
1653942900000|2022-05-30 20:35:00|1049.5|1039|1048.69|1038.19|1049.71|1039.21|1048.6|1038.1|28
1653942910000|2022-05-30 20:35:10|1048.7|1038.2|1047.62|1037.12|1048.7|1038.2|1047.62|1037.12|19
1653942920000|2022-05-30 20:35:20|1047.7|1037.2|1046.8|1036.3|1047.7|1037.2|1046.8|1036.3|31
1653942930000|2022-05-30 20:35:30|1046.81|1036.31|1046.79|1036.29|1047.1|1036.6|1046.52|1036.02|13
1653942940000|2022-05-30 20:35:40|1046.84|1036.34|1046.79|1036.29|1046.88|1036.38|1046.48|1035.98|16
1653942950000|2022-05-30 20:35:50|1046.82|1036.32|1046.91|1036.41|1046.92|1036.42|1046.8|1036.3|9
1653942960000|2022-05-30 20:36:00|1046.93|1036.43|1046.41|1035.91|1046.98|1036.48|1046.41|1035.91|28
1653942970000|2022-05-30 20:36:10|1045.83|1035.33|1046.16|1035.66|1046.16|1035.66|1045.83|1035.33|2
1653942980000|2022-05-30 20:36:20|1045.99|1035.49|1045.96|1035.46|1046.21|1035.71|1045.9|1035.4|11
1653942990000|2022-05-30 20:36:30|1045.93|1035.43|1045.99|1035.49|1045.99|1035.49|1045.89|1035.39|7
1653943000000|2022-05-30 20:36:40|1046|1035.5|1045.86|1035.36|1046.22|1035.72|1045.82|1035.32|9
1653943010000|2022-05-30 20:36:50|1046.06|1035.56|1046.04|1035.54|1046.41|1035.91|1045.85|1035.35|31
1653943020000|2022-05-30 20:37:00|1045.92|1035.42|1045.86|1035.36|1046.04|1035.54|1045.84|1035.34|5
1653943030000|2022-05-30 20:37:10|1045.92|1035.42|1045.91|1035.41|1045.92|1035.42|1045.45|1034.95|20
1653943040000|2022-05-30 20:37:20|1045.92|1035.42|1046.81|1036.31|1046.86|1036.36|1045.92|1035.42|32
1653943050000|2022-05-30 20:37:30|1046.82|1036.32|1045.97|1035.47|1046.82|1036.32|1045.97|1035.47|19
1653943060000|2022-05-30 20:37:40|1045.99|1035.49|1046.81|1036.31|1046.81|1036.31|1045.99|1035.49|28
1653943070000|2022-05-30 20:37:50|1046.8|1036.3|1046.8|1036.3|1047.06|1036.56|1046.65|1036.15|21
1653943080000|2022-05-30 20:38:00|1046.74|1036.24|1046.74|1036.24|1046.77|1036.27|1046.53|1036.03|19
1653943090000|2022-05-30 20:38:10|1046.75|1036.25|1047.58|1037.08|1047.58|1037.08|1046.75|1036.25|23
1653943100000|2022-05-30 20:38:20|1047.46|1036.96|1047.35|1036.85|1047.64|1037.14|1047.29|1036.79|24
1653943110000|2022-05-30 20:38:30|1047.64|1037.14|1046.07|1035.57|1047.64|1037.14|1046.07|1035.57|23
1653943120000|2022-05-30 20:38:40|1046.4|1035.9|1046.65|1036.15|1046.9|1036.4|1046.4|1035.9|19
1653943130000|2022-05-30 20:38:50|1046.48|1035.98|1045.8|1035.3|1046.65|1036.15|1045.8|1035.3|28
1653943140000|2022-05-30 20:39:00|1045.75|1035.25|1045.75|1035.25|1045.85|1035.35|1045.55|1035.05|22
1653943150000|2022-05-30 20:39:10|1045.81|1035.31|1045.75|1035.25|1045.82|1035.32|1045.58|1035.08|10
1653943160000|2022-05-30 20:39:20|1045.73|1035.23|1045.78|1035.28|1045.78|1035.28|1045.6|1035.1|20
1653943170000|2022-05-30 20:39:30|1045.85|1035.35|1045.92|1035.42|1046.07|1035.57|1045.85|1035.35|16
1653943180000|2022-05-30 20:39:40|1045.93|1035.43|1045.95|1035.45|1045.95|1035.45|1045.93|1035.43|2
1653943190000|2022-05-30 20:39:50|1045.98|1035.48|1046.2|1035.7|1046.63|1036.13|1045.98|1035.48|21
1653943200000|2022-05-30 20:40:00|1046.21|1035.71|1045.93|1035.43|1046.59|1036.09|1045.92|1035.42|13
1653943210000|2022-05-30 20:40:10|1045.92|1035.42|1045.92|1035.42|1046.07|1035.57|1045.92|1035.42|10
1653943220000|2022-05-30 20:40:20|1046.02|1035.52|1045.92|1035.42|1046.02|1035.52|1045.92|1035.42|13
1653943230000|2022-05-30 20:40:30|1045.86|1035.36|1045.86|1035.36|1045.96|1035.46|1045.86|1035.36|5
1653943240000|2022-05-30 20:40:40|1045.89|1035.39|1045.95|1035.45|1045.95|1035.45|1045.89|1035.39|2
1653943250000|2022-05-30 20:40:50|1045.86|1035.36|1045.89|1035.39|1045.91|1035.41|1045.86|1035.36|8
1653943260000|2022-05-30 20:41:00|1045.9|1035.4|1045.76|1035.26|1045.99|1035.49|1045.75|1035.25|10
1653943270000|2022-05-30 20:41:10|1045.77|1035.27|1045.75|1035.25|1045.84|1035.34|1045.75|1035.25|6
1653943280000|2022-05-30 20:41:20|1045.76|1035.26|1045.96|1035.46|1045.96|1035.46|1045.76|1035.26|11
1653943290000|2022-05-30 20:41:30|1045.97|1035.47|1047.9|1037.4|1047.9|1037.4|1045.97|1035.47|32
1653943300000|2022-05-30 20:41:40|1047.77|1037.27|1047.75|1037.25|1048.17|1037.67|1047.64|1037.14|27
1653943310000|2022-05-30 20:41:50|1047.86|1037.36|1047.88|1037.38|1047.93|1037.43|1047.4|1036.9|30
1653943320000|2022-05-30 20:42:00|1047.78|1037.28|1047.85|1037.35|1047.98|1037.48|1047.75|1037.25|14
1653943330000|2022-05-30 20:42:10|1047.83|1037.33|1049.04|1038.54|1049.4|1038.9|1047.78|1037.28|33
1653943340000|2022-05-30 20:42:20|1049.07|1038.57|1049.89|1039.39|1050.16|1039.66|1049.07|1038.57|30
1653943350000|2022-05-30 20:42:30|1050.14|1039.64|1049.79|1039.29|1050.19|1039.69|1049.71|1039.21|29
1653943360000|2022-05-30 20:42:40|1049.78|1039.28|1049.77|1039.27|1049.87|1039.37|1049.65|1039.15|19
1653943370000|2022-05-30 20:42:50|1049.78|1039.28|1049.81|1039.31|1049.84|1039.34|1049.68|1039.18|14
1653943380000|2022-05-30 20:43:00|1049.53|1039.03|1049.9|1039.4|1049.9|1039.4|1049.39|1038.89|23
1653943390000|2022-05-30 20:43:10|1050.05|1039.55|1050.75|1040.25|1050.85|1040.35|1050.05|1039.55|13
1653943400000|2022-05-30 20:43:20|1050.84|1040.34|1050.75|1040.25|1050.84|1040.34|1050.74|1040.24|20
1653943410000|2022-05-30 20:43:30|1050.85|1040.35|1050.86|1040.36|1051.49|1040.99|1050.75|1040.25|15
1653943420000|2022-05-30 20:43:40|1050.85|1040.35|1050.74|1040.24|1050.85|1040.35|1050.74|1040.24|7
1653943430000|2022-05-30 20:43:50|1050.76|1040.26|1050.74|1040.24|1050.79|1040.29|1050.73|1040.23|5
1653943440000|2022-05-30 20:44:00|1050.75|1040.25|1051.55|1041.05|1051.55|1041.05|1050.75|1040.25|10
1653943450000|2022-05-30 20:44:10|1051.6|1041.1|1052.63|1042.13|1052.63|1042.13|1051.6|1041.1|14
1653943460000|2022-05-30 20:44:20|1052.76|1042.26|1052.03|1041.53|1052.81|1042.31|1051.74|1041.24|21
1653943470000|2022-05-30 20:44:30|1052.19|1041.69|1052.59|1042.09|1053.06|1042.56|1052.17|1041.67|27
1653943480000|2022-05-30 20:44:40|1052.54|1042.04|1052.5|1042|1052.8|1042.3|1052.08|1041.58|18
1653943490000|2022-05-30 20:44:50|1052.55|1042.05|1052.45|1041.95|1052.6|1042.1|1052.4|1041.9|10
1653943500000|2022-05-30 20:45:00|1052.4|1041.9|1052.19|1041.69|1052.5|1042|1052.12|1041.62|11
1653943510000|2022-05-30 20:45:10|1052.29|1041.79|1052.84|1042.34|1053.48|1042.98|1052.19|1041.69|15
1653943520000|2022-05-30 20:45:20|1052.89|1042.39|1053.75|1043.25|1053.75|1043.25|1052.74|1042.24|19
1653943530000|2022-05-30 20:45:30|1053.74|1043.24|1053.49|1042.99|1053.74|1043.24|1053.49|1042.99|2
1653943540000|2022-05-30 20:45:40|1052.99|1042.49|1052.89|1042.39|1052.99|1042.49|1052.89|1042.39|2
1653943550000|2022-05-30 20:45:50|1052.88|1042.38|1052.69|1042.19|1052.96|1042.46|1052.43|1041.93|31
1653943560000|2022-05-30 20:46:00|1052.54|1042.04|1051.7|1041.2|1052.69|1042.19|1051.46|1040.96|33
1653943570000|2022-05-30 20:46:10|1051.75|1041.25|1050.93|1040.43|1051.75|1041.25|1050.77|1040.27|30
1653943580000|2022-05-30 20:46:20|1050.94|1040.44|1050.65|1040.15|1050.94|1040.44|1050.52|1040.02|13
1653943590000|2022-05-30 20:46:30|1050.67|1040.17|1050.68|1040.18|1050.8|1040.3|1050.64|1040.14|23
1653943600000|2022-05-30 20:46:40|1050.71|1040.21|1051.95|1041.45|1052.02|1041.52|1050.71|1040.21|27
1653943610000|2022-05-30 20:46:50|1052.06|1041.56|1051.81|1041.31|1052.13|1041.63|1051.67|1041.17|17
1653943620000|2022-05-30 20:47:00|1051.87|1041.37|1051.82|1041.32|1051.96|1041.46|1051.75|1041.25|24
1653943630000|2022-05-30 20:47:10|1051.81|1041.31|1052.3|1041.8|1052.3|1041.8|1051.8|1041.3|17
1653943640000|2022-05-30 20:47:20|1052.2|1041.7|1052.01|1041.51|1052.47|1041.97|1051.89|1041.39|14
1653943650000|2022-05-30 20:47:30|1051.87|1041.37|1051.63|1041.13|1052.12|1041.62|1051.38|1040.88|26
1653943660000|2022-05-30 20:47:40|1051.52|1041.02|1050.84|1040.34|1051.64|1041.14|1050.84|1040.34|13
1653943670000|2022-05-30 20:47:50|1050.71|1040.21|1051.04|1040.54|1051.04|1040.54|1050.71|1040.21|5
1653943680000|2022-05-30 20:48:00|1050.89|1040.39|1050.96|1040.46|1051.46|1040.96|1050.85|1040.35|9
1653943700000|2022-05-30 20:48:20|1050.99|1040.49|1051.05|1040.55|1051.05|1040.55|1050.99|1040.49|3
1653943710000|2022-05-30 20:48:30|1051.55|1041.05|1051.56|1041.06|1051.66|1041.16|1051.55|1041.05|10
1653943720000|2022-05-30 20:48:40|1051.58|1041.08|1051.65|1041.15|1051.65|1041.15|1051.53|1041.03|9
1653943730000|2022-05-30 20:48:50|1051.64|1041.14|1051.3|1040.8|1051.64|1041.14|1051.27|1040.77|13
1653943740000|2022-05-30 20:49:00|1051.5|1041|1051.76|1041.26|1051.77|1041.27|1051.5|1041|11
1653943750000|2022-05-30 20:49:10|1051.77|1041.27|1052.15|1041.65|1052.18|1041.68|1051.63|1041.13|18
1653943760000|2022-05-30 20:49:20|1052.13|1041.63|1051.83|1041.33|1052.23|1041.73|1051.72|1041.22|18
1653943780000|2022-05-30 20:49:40|1051.81|1041.31|1051.81|1041.31|1051.81|1041.31|1051.8|1041.3|3
1653943790000|2022-05-30 20:49:50|1051.82|1041.32|1051.65|1041.15|1051.83|1041.33|1051.65|1041.15|5
1653943800000|2022-05-30 20:50:00|1051.45|1040.95|1051.38|1040.88|1051.5|1041|1051.11|1040.61|11
1653943810000|2022-05-30 20:50:10|1051.41|1040.91|1050.93|1040.43|1051.41|1040.91|1050.93|1040.43|8
1653943820000|2022-05-30 20:50:20|1050.1|1039.6|1050.25|1039.75|1050.75|1040.25|1050.1|1039.6|5
1653943830000|2022-05-30 20:50:30|1050.42|1039.92|1049.35|1038.85|1050.42|1039.92|1049.35|1038.85|17
1653943840000|2022-05-30 20:50:40|1049.16|1038.66|1049.5|1039|1050|1039.5|1049.1|1038.6|27
1653943850000|2022-05-30 20:50:50|1049|1038.5|1048.75|1038.25|1049.17|1038.67|1048.75|1038.25|11
1653943860000|2022-05-30 20:51:00|1048.73|1038.23|1048.73|1038.23|1048.73|1038.23|1048.73|1038.23|1
1653943870000|2022-05-30 20:51:10|1048.74|1038.24|1048.56|1038.06|1049.25|1038.75|1048.49|1037.99|12
1653943880000|2022-05-30 20:51:20|1048.54|1038.04|1048.41|1037.91|1048.54|1038.04|1047.75|1037.25|20
1653943890000|2022-05-30 20:51:30|1048.33|1037.83|1048.23|1037.73|1048.52|1038.02|1048.02|1037.52|18
1653943900000|2022-05-30 20:51:40|1048.33|1037.83|1047.95|1037.45|1048.53|1038.03|1047.94|1037.44|25
1653943910000|2022-05-30 20:51:50|1048.2|1037.7|1047.87|1037.37|1048.5|1038|1047.83|1037.33|22
1653943920000|2022-05-30 20:52:00|1047.86|1037.36|1047.75|1037.25|1048.85|1038.35|1047.75|1037.25|27
1653943930000|2022-05-30 20:52:10|1047.79|1037.29|1047.84|1037.34|1047.84|1037.34|1047.79|1037.29|8
1653943940000|2022-05-30 20:52:20|1047.83|1037.33|1047.89|1037.39|1047.89|1037.39|1047.82|1037.32|5
1653943950000|2022-05-30 20:52:30|1048.39|1037.89|1048.38|1037.88|1048.56|1038.06|1047.87|1037.37|10
1653943960000|2022-05-30 20:52:40|1048.1|1037.6|1047.96|1037.46|1048.25|1037.75|1047.87|1037.37|13
1653943970000|2022-05-30 20:52:50|1047.99|1037.49|1048.78|1038.28|1048.82|1038.32|1047.87|1037.37|20
1653943980000|2022-05-30 20:53:00|1048.8|1038.3|1049.75|1039.25|1049.8|1039.3|1048.75|1038.25|20
1653943990000|2022-05-30 20:53:10|1049.76|1039.26|1050.56|1040.06|1050.56|1040.06|1049.76|1039.26|5
1653944000000|2022-05-30 20:53:20|1050.64|1040.14|1049.92|1039.42|1050.65|1040.15|1049.91|1039.41|9
1653944010000|2022-05-30 20:53:30|1049.91|1039.41|1049.91|1039.41|1049.91|1039.41|1049.86|1039.36|15
1653944020000|2022-05-30 20:53:40|1050.2|1039.7|1050.68|1040.18|1050.68|1040.18|1050.01|1039.51|7
1653944030000|2022-05-30 20:53:50|1050.78|1040.28|1050.42|1039.92|1050.78|1040.28|1050.42|1039.92|12
1653944040000|2022-05-30 20:54:00|1050.43|1039.93|1050.85|1040.35|1051|1040.5|1050.42|1039.92|23
1653944050000|2022-05-30 20:54:10|1050.83|1040.33|1051.71|1041.21|1051.71|1041.21|1050.83|1040.33|15
1653944060000|2022-05-30 20:54:20|1051.48|1040.98|1052.16|1041.66|1052.51|1042.01|1050.85|1040.35|21
1653944070000|2022-05-30 20:54:30|1052.19|1041.69|1052.19|1041.69|1052.19|1041.69|1052.16|1041.66|15
1653944080000|2022-05-30 20:54:40|1052.16|1041.66|1052.9|1042.4|1053.85|1043.35|1052.16|1041.66|22
1653944090000|2022-05-30 20:54:50|1052.93|1042.43|1053.11|1042.61|1053.32|1042.82|1052.81|1042.31|23
1653944100000|2022-05-30 20:55:00|1053.21|1042.71|1052.97|1042.47|1053.27|1042.77|1052.81|1042.31|18
1653944110000|2022-05-30 20:55:10|1052.89|1042.39|1052.97|1042.47|1052.97|1042.47|1052.89|1042.39|6
1653944120000|2022-05-30 20:55:20|1052.98|1042.48|1053.75|1043.25|1053.75|1043.25|1052.98|1042.48|6
1653944130000|2022-05-30 20:55:30|1053.74|1043.24|1053.75|1043.25|1053.75|1043.25|1053.7|1043.2|8
1653944140000|2022-05-30 20:55:40|1053.55|1043.05|1053.75|1043.25|1053.75|1043.25|1053.55|1043.05|17
1653944150000|2022-05-30 20:55:50|1053.55|1043.05|1053.75|1043.25|1054.15|1043.65|1052.74|1042.24|16
1653944160000|2022-05-30 20:56:00|1053.9|1043.4|1053.41|1042.91|1053.9|1043.4|1053.41|1042.91|11
1653944170000|2022-05-30 20:56:10|1053.25|1042.75|1053.71|1043.21|1053.71|1043.21|1053.15|1042.65|26
1653944180000|2022-05-30 20:56:20|1053.77|1043.27|1053.71|1043.21|1053.84|1043.34|1053.65|1043.15|10
1653944190000|2022-05-30 20:56:30|1053.68|1043.18|1053.81|1043.31|1053.81|1043.31|1053.68|1043.18|12
1653944200000|2022-05-30 20:56:40|1053.83|1043.33|1053.81|1043.31|1053.85|1043.35|1053.78|1043.28|7
1653944210000|2022-05-30 20:56:50|1053.83|1043.33|1054.66|1044.16|1054.66|1044.16|1053.83|1043.33|10
1653944220000|2022-05-30 20:57:00|1054.64|1044.14|1054.76|1044.26|1054.78|1044.28|1054.56|1044.06|12
1653944230000|2022-05-30 20:57:10|1054.78|1044.28|1053.81|1043.31|1054.78|1044.28|1053.74|1043.24|17
1653944240000|2022-05-30 20:57:20|1053.85|1043.35|1054.77|1044.27|1054.78|1044.28|1053.75|1043.25|19
1653944250000|2022-05-30 20:57:30|1054.78|1044.28|1054.77|1044.27|1054.82|1044.32|1054.43|1043.93|17
1653944260000|2022-05-30 20:57:40|1054.76|1044.26|1054.77|1044.27|1054.79|1044.29|1054.76|1044.26|12
1653944270000|2022-05-30 20:57:50|1054.76|1044.26|1054.52|1044.02|1054.79|1044.29|1054.47|1043.97|9
1653944280000|2022-05-30 20:58:00|1054.77|1044.27|1054.77|1044.27|1054.78|1044.28|1054.52|1044.02|15
1653944290000|2022-05-30 20:58:10|1054.76|1044.26|1054.57|1044.07|1054.82|1044.32|1054.57|1044.07|18
1653944300000|2022-05-30 20:58:20|1054.52|1044.02|1054.77|1044.27|1054.77|1044.27|1054.5|1044|18
1653944310000|2022-05-30 20:58:30|1054.76|1044.26|1055.8|1045.3|1055.99|1045.49|1054.76|1044.26|23
1653944320000|2022-05-30 20:58:40|1055.75|1045.25|1055.43|1044.93|1055.79|1045.29|1055.36|1044.86|12
1653944330000|2022-05-30 20:58:50|1055.44|1044.94|1055.67|1045.17|1055.67|1045.17|1055.44|1044.94|10
1653944340000|2022-05-30 20:59:00|1055.71|1045.21|1056.3|1045.8|1056.3|1045.8|1055.71|1045.21|8
1653944350000|2022-05-30 20:59:10|1056.55|1046.05|1056.74|1046.24|1056.76|1046.26|1056.24|1045.74|27
1653944360000|2022-05-30 20:59:20|1056.75|1046.25|1056.04|1045.54|1056.77|1046.27|1055.75|1045.25|27
1653944370000|2022-05-30 20:59:30|1056.09|1045.59|1057.12|1046.62|1057.12|1046.62|1056.01|1045.51|26
1653944380000|2022-05-30 20:59:40|1057.18|1046.68|1057.89|1047.39|1057.89|1047.39|1057.18|1046.68|18
1653944390000|2022-05-30 20:59:50|1057.97|1047.47|1058.02|1047.52|1058.02|1047.52|1057.89|1047.39|8
1653944400000|2022-05-30 21:00:00|1058.04|1047.54|1060.13|1049.63|1060.17|1049.67|1058.04|1047.54|33
1653944410000|2022-05-30 21:00:10|1059.96|1049.46|1060.66|1050.16|1060.66|1050.16|1059.92|1049.42|28
1653944420000|2022-05-30 21:00:20|1060.79|1050.29|1060.48|1049.98|1060.92|1050.42|1060.48|1049.98|17
1653944430000|2022-05-30 21:00:30|1060.47|1049.97|1059.32|1048.82|1060.47|1049.97|1059.32|1048.82|25
1653944440000|2022-05-30 21:00:40|1059.31|1048.81|1059.55|1049.05|1059.63|1049.13|1059.31|1048.81|16
1653944450000|2022-05-30 21:00:50|1059.49|1048.99|1058.47|1047.97|1059.49|1048.99|1058.45|1047.95|24
1653944460000|2022-05-30 21:01:00|1058.5|1048|1057|1046.5|1058.5|1048|1056.96|1046.46|21
1653944470000|2022-05-30 21:01:10|1056.94|1046.44|1057.65|1047.15|1057.65|1047.15|1056.75|1046.25|25
1653944480000|2022-05-30 21:01:20|1057.87|1047.37|1058.85|1048.35|1059.14|1048.64|1057.87|1047.37|23
1653944490000|2022-05-30 21:01:30|1058.86|1048.36|1059.08|1048.58|1059.08|1048.58|1058.85|1048.35|18
1653944500000|2022-05-30 21:01:40|1059.14|1048.64|1059.46|1048.96|1060.09|1049.59|1059.14|1048.64|38
1653944510000|2022-05-30 21:01:50|1059.45|1048.95|1058.93|1048.43|1059.54|1049.04|1058.93|1048.43|26
1653944520000|2022-05-30 21:02:00|1058.9|1048.4|1058.06|1047.56|1058.9|1048.4|1058.03|1047.53|20
1653944530000|2022-05-30 21:02:10|1058.05|1047.55|1057.9|1047.4|1058.06|1047.56|1057.9|1047.4|8
1653944540000|2022-05-30 21:02:20|1057.88|1047.38|1057.81|1047.31|1057.88|1047.38|1057.79|1047.29|9
1653944550000|2022-05-30 21:02:30|1057.82|1047.32|1057.91|1047.41|1058.07|1047.57|1057.82|1047.32|12
1653944560000|2022-05-30 21:02:40|1057.9|1047.4|1058.8|1048.3|1058.9|1048.4|1057.9|1047.4|21
1653944570000|2022-05-30 21:02:50|1058.77|1048.27|1057.99|1047.49|1058.77|1048.27|1057.92|1047.42|21
1653944580000|2022-05-30 21:03:00|1057.92|1047.42|1058.4|1047.9|1058.4|1047.9|1057.85|1047.35|12
1653944590000|2022-05-30 21:03:10|1058.33|1047.83|1057.87|1047.37|1058.33|1047.83|1057.85|1047.35|8
1653944600000|2022-05-30 21:03:20|1057.85|1047.35|1058.14|1047.64|1058.14|1047.64|1057.84|1047.34|13
1653944610000|2022-05-30 21:03:30|1058.19|1047.69|1057.89|1047.39|1058.19|1047.69|1057.89|1047.39|8
1653944620000|2022-05-30 21:03:40|1057.92|1047.42|1057.84|1047.34|1057.94|1047.44|1057.84|1047.34|12
1653944630000|2022-05-30 21:03:50|1057.82|1047.32|1057.76|1047.26|1057.84|1047.34|1057.75|1047.25|7
1653944640000|2022-05-30 21:04:00|1057.82|1047.32|1057.96|1047.46|1058.03|1047.53|1057.76|1047.26|15
1653944650000|2022-05-30 21:04:10|1057.94|1047.44|1058.33|1047.83|1058.33|1047.83|1057.94|1047.44|13
1653944660000|2022-05-30 21:04:20|1058.27|1047.77|1058.24|1047.74|1058.36|1047.86|1058.18|1047.68|24
1653944670000|2022-05-30 21:04:30|1058.21|1047.71|1057.74|1047.24|1058.21|1047.71|1057.74|1047.24|10
1653944680000|2022-05-30 21:04:40|1057.75|1047.25|1058.16|1047.66|1058.21|1047.71|1057.75|1047.25|15
1653944690000|2022-05-30 21:04:50|1058.13|1047.63|1057.96|1047.46|1058.13|1047.63|1057.96|1047.46|10
1653944700000|2022-05-30 21:05:00|1057.61|1047.11|1057.71|1047.21|1057.78|1047.28|1057.61|1047.11|9
1653944710000|2022-05-30 21:05:10|1057.61|1047.11|1058.11|1047.61|1058.11|1047.61|1057.59|1047.09|29
1653944720000|2022-05-30 21:05:20|1057.88|1047.38|1058.05|1047.55|1058.11|1047.61|1057.88|1047.38|12
1653944730000|2022-05-30 21:05:30|1058.06|1047.56|1057.96|1047.46|1058.06|1047.56|1057.95|1047.45|4
1653944740000|2022-05-30 21:05:40|1057.95|1047.45|1057.94|1047.44|1057.96|1047.46|1057.94|1047.44|6
1653944760000|2022-05-30 21:06:00|1057.92|1047.42|1057.72|1047.22|1057.92|1047.42|1057.72|1047.22|6
1653944770000|2022-05-30 21:06:10|1057.74|1047.24|1057.58|1047.08|1057.75|1047.25|1057.58|1047.08|5
1653944780000|2022-05-30 21:06:20|1057.4|1046.9|1057.06|1046.56|1057.42|1046.92|1057.06|1046.56|7
1653944790000|2022-05-30 21:06:30|1057.03|1046.53|1057.02|1046.52|1057.07|1046.57|1056.97|1046.47|20
1653944800000|2022-05-30 21:06:40|1057.06|1046.56|1056.16|1045.66|1057.06|1046.56|1056.06|1045.56|22
1653944810000|2022-05-30 21:06:50|1056.14|1045.64|1055.69|1045.19|1056.16|1045.66|1055.48|1044.98|22
1653944820000|2022-05-30 21:07:00|1055.53|1045.03|1055.22|1044.72|1055.69|1045.19|1055.22|1044.72|21
1653944830000|2022-05-30 21:07:10|1055.18|1044.68|1054.88|1044.38|1055.22|1044.72|1054.83|1044.33|24
1653944840000|2022-05-30 21:07:20|1054.9|1044.4|1056.41|1045.91|1056.58|1046.08|1054.9|1044.4|27
1653944850000|2022-05-30 21:07:30|1056.43|1045.93|1056.4|1045.9|1056.5|1046|1056.28|1045.78|13
1653944860000|2022-05-30 21:07:40|1056.43|1045.93|1056.37|1045.87|1056.43|1045.93|1056.28|1045.78|24
1653944870000|2022-05-30 21:07:50|1056.28|1045.78|1056.34|1045.84|1056.37|1045.87|1056.15|1045.65|19
1653944880000|2022-05-30 21:08:00|1056.24|1045.74|1056.98|1046.48|1056.98|1046.48|1056.23|1045.73|22
1653944890000|2022-05-30 21:08:10|1056.99|1046.49|1056.95|1046.45|1056.99|1046.49|1056.95|1046.45|8
1653944900000|2022-05-30 21:08:20|1056.89|1046.39|1056.91|1046.41|1056.93|1046.43|1056.89|1046.39|9
1653944910000|2022-05-30 21:08:30|1056.92|1046.42|1057.75|1047.25|1057.75|1047.25|1056.92|1046.42|12
1653944930000|2022-05-30 21:08:50|1057.76|1047.26|1057.95|1047.45|1057.95|1047.45|1057.76|1047.26|6
1653944940000|2022-05-30 21:09:00|1057.98|1047.48|1057.8|1047.3|1057.98|1047.48|1057.71|1047.21|16
1653944950000|2022-05-30 21:09:10|1057.71|1047.21|1057.46|1046.96|1057.71|1047.21|1057.36|1046.86|4
1653944960000|2022-05-30 21:09:20|1057.23|1046.73|1057.96|1047.46|1058.01|1047.51|1057.23|1046.73|22
1653944970000|2022-05-30 21:09:30|1057.95|1047.45|1058.04|1047.54|1058.13|1047.63|1057.94|1047.44|14
1653944980000|2022-05-30 21:09:40|1058|1047.5|1058.01|1047.51|1058.04|1047.54|1057.98|1047.48|9
1653944990000|2022-05-30 21:09:50|1057.94|1047.44|1057.7|1047.2|1057.94|1047.44|1057.69|1047.19|21
1653945000000|2022-05-30 21:10:00|1057.69|1047.19|1057.83|1047.33|1057.83|1047.33|1057.69|1047.19|9
1653945010000|2022-05-30 21:10:10|1057.82|1047.32|1057.81|1047.31|1057.82|1047.32|1057.8|1047.3|3
1653945020000|2022-05-30 21:10:20|1057.8|1047.3|1058.54|1048.04|1058.6|1048.1|1057.8|1047.3|15
1653945030000|2022-05-30 21:10:30|1058.39|1047.89|1058.61|1048.11|1058.62|1048.12|1058.39|1047.89|20
1653945040000|2022-05-30 21:10:40|1058.52|1048.02|1058.63|1048.13|1058.63|1048.13|1058.46|1047.96|14
1653945050000|2022-05-30 21:10:50|1058.71|1048.21|1058.75|1048.25|1058.75|1048.25|1058.71|1048.21|3
1653945060000|2022-05-30 21:11:00|1059|1048.5|1059.52|1049.02|1059.52|1049.02|1059|1048.5|10
1653945070000|2022-05-30 21:11:10|1059.55|1049.05|1060.06|1049.56|1060.06|1049.56|1059.36|1048.86|6
1653945080000|2022-05-30 21:11:20|1060.26|1049.76|1060.76|1050.26|1060.76|1050.26|1060.26|1049.76|12
1653945090000|2022-05-30 21:11:30|1060.67|1050.17|1060.31|1049.81|1060.67|1050.17|1060.2|1049.7|23
1653945100000|2022-05-30 21:11:40|1060.68|1050.18|1060.68|1050.18|1060.68|1050.18|1060.68|1050.18|1
1653945110000|2022-05-30 21:11:50|1060.69|1050.19|1060.44|1049.94|1060.72|1050.22|1060.44|1049.94|15
1653945120000|2022-05-30 21:12:00|1060.67|1050.17|1060.75|1050.25|1060.9|1050.4|1060.6|1050.1|15
1653945130000|2022-05-30 21:12:10|1060.9|1050.4|1061.8|1051.3|1061.8|1051.3|1060.75|1050.25|11
1653945140000|2022-05-30 21:12:20|1061.7|1051.2|1062.52|1052.02|1063.05|1052.55|1061.7|1051.2|26
1653945150000|2022-05-30 21:12:30|1062.6|1052.1|1062.65|1052.15|1062.75|1052.25|1062.6|1052.1|15
1653945160000|2022-05-30 21:12:40|1062.64|1052.14|1061.88|1051.38|1062.65|1052.15|1061.88|1051.38|8
1653945170000|2022-05-30 21:12:50|1061.75|1051.25|1061.88|1051.38|1062|1051.5|1061.42|1050.92|16
1653945180000|2022-05-30 21:13:00|1061.8|1051.3|1062.75|1052.25|1062.75|1052.25|1061.18|1050.68|22
1653945190000|2022-05-30 21:13:10|1062.71|1052.21|1063.4|1052.9|1063.43|1052.93|1062.71|1052.21|20
1653945200000|2022-05-30 21:13:20|1063.31|1052.81|1063.52|1053.02|1064.16|1053.66|1063.2|1052.7|29
1653945210000|2022-05-30 21:13:30|1063.6|1053.1|1063.75|1053.25|1064.42|1053.92|1063.52|1053.02|12
1653945220000|2022-05-30 21:13:40|1063.92|1053.42|1062.75|1052.25|1063.92|1053.42|1062.75|1052.25|20
1653945230000|2022-05-30 21:13:50|1062.72|1052.22|1062.87|1052.37|1063|1052.5|1062.72|1052.22|21
1653945240000|2022-05-30 21:14:00|1062.91|1052.41|1062.31|1051.81|1062.96|1052.46|1061.81|1051.31|28
1653945250000|2022-05-30 21:14:10|1061.81|1051.31|1061.84|1051.34|1062.26|1051.76|1061.75|1051.25|21
1653945260000|2022-05-30 21:14:20|1061.9|1051.4|1061.54|1051.04|1061.96|1051.46|1061.53|1051.03|24
1653945270000|2022-05-30 21:14:30|1061.59|1051.09|1061.54|1051.04|1061.59|1051.09|1061.04|1050.54|15
1653945280000|2022-05-30 21:14:40|1061.04|1050.54|1060.71|1050.21|1061.39|1050.89|1060.7|1050.2|18
1653945290000|2022-05-30 21:14:50|1060.81|1050.31|1060.68|1050.18|1060.81|1050.31|1060.45|1049.95|20
1653945300000|2022-05-30 21:15:00|1060.58|1050.08|1059.99|1049.49|1060.68|1050.18|1059.75|1049.25|17
1653945310000|2022-05-30 21:15:10|1060.08|1049.58|1059.83|1049.33|1060.08|1049.58|1059.82|1049.32|7
1653945320000|2022-05-30 21:15:20|1059.84|1049.34|1060.15|1049.65|1060.18|1049.68|1059.75|1049.25|13
1653945330000|2022-05-30 21:15:30|1059.97|1049.47|1060.17|1049.67|1060.4|1049.9|1059.97|1049.47|20
1653945340000|2022-05-30 21:15:40|1060.16|1049.66|1060.43|1049.93|1060.78|1050.28|1060.04|1049.54|17
1653945350000|2022-05-30 21:15:50|1060.78|1050.28|1059.75|1049.25|1060.78|1050.28|1059.75|1049.25|14
1653945360000|2022-05-30 21:16:00|1059.95|1049.45|1059.93|1049.43|1060.51|1050.01|1059.75|1049.25|20
1653945370000|2022-05-30 21:16:10|1059.75|1049.25|1059.75|1049.25|1060.36|1049.86|1059.67|1049.17|30
1653945380000|2022-05-30 21:16:20|1059.72|1049.22|1059.72|1049.22|1059.75|1049.25|1059.67|1049.17|8
1653945420000|2022-05-30 21:17:00|1059.68|1049.18|1059.72|1049.22|1059.72|1049.22|1059.68|1049.18|3
1653945430000|2022-05-30 21:17:10|1059.73|1049.23|1060.64|1050.14|1060.64|1050.14|1059.73|1049.23|14
1653945440000|2022-05-30 21:17:20|1060.68|1050.18|1063.65|1053.15|1063.65|1053.15|1060.65|1050.15|27
1653945450000|2022-05-30 21:17:30|1063.41|1052.91|1065|1054.5|1065.38|1054.88|1063.41|1052.91|29
1653945460000|2022-05-30 21:17:40|1065.02|1054.52|1067.78|1057.28|1067.85|1057.35|1064.91|1054.41|34
1653945470000|2022-05-30 21:17:50|1067.65|1057.15|1068.78|1058.28|1068.85|1058.35|1066.95|1056.45|39
1653945480000|2022-05-30 21:18:00|1068.96|1058.46|1069.51|1059.01|1069.55|1059.05|1068.75|1058.25|27
1653945490000|2022-05-30 21:18:10|1069.67|1059.17|1069.25|1058.75|1069.73|1059.23|1068.8|1058.3|29
1653945500000|2022-05-30 21:18:20|1069.3|1058.8|1069.47|1058.97|1069.77|1059.27|1069.3|1058.8|33
1653945510000|2022-05-30 21:18:30|1069.5|1059|1069.85|1059.35|1069.86|1059.36|1069.5|1059|23
1653945520000|2022-05-30 21:18:40|1069.79|1059.29|1069.49|1058.99|1069.95|1059.45|1069.49|1058.99|28
1653945530000|2022-05-30 21:18:50|1069.53|1059.03|1069.1|1058.6|1069.65|1059.15|1068.75|1058.25|33
1653945540000|2022-05-30 21:19:00|1069.03|1058.53|1069.25|1058.75|1069.61|1059.11|1068.75|1058.25|21
1653945550000|2022-05-30 21:19:10|1069.23|1058.73|1068.86|1058.36|1069.38|1058.88|1068.75|1058.25|15
1653945560000|2022-05-30 21:19:20|1068.75|1058.25|1068.78|1058.28|1069.23|1058.73|1068.75|1058.25|15
1653945570000|2022-05-30 21:19:30|1068.76|1058.26|1068.61|1058.11|1068.76|1058.26|1068.59|1058.09|5
1653945580000|2022-05-30 21:19:40|1068.63|1058.13|1068.53|1058.03|1068.72|1058.22|1068.53|1058.03|14
1653945590000|2022-05-30 21:19:50|1068.48|1057.98|1068.63|1058.13|1068.82|1058.32|1068.28|1057.78|23
1653945600000|2022-05-30 21:20:00|1068.55|1058.05|1068.8|1058.3|1068.86|1058.36|1068.54|1058.04|32
1653945610000|2022-05-30 21:20:10|1068.77|1058.27|1068.69|1058.19|1068.97|1058.47|1068.45|1057.95|26
1653945620000|2022-05-30 21:20:20|1068.71|1058.21|1069.31|1058.81|1069.31|1058.81|1068.67|1058.17|22
1653945630000|2022-05-30 21:20:30|1069.26|1058.76|1071.48|1060.98|1071.48|1060.98|1069.15|1058.65|38
1653945640000|2022-05-30 21:20:40|1071.85|1061.35|1072.36|1061.86|1072.57|1062.07|1071.45|1060.95|32
1653945650000|2022-05-30 21:20:50|1072.29|1061.79|1072.64|1062.14|1072.81|1062.31|1072.29|1061.79|32
1653945660000|2022-05-30 21:21:00|1072.68|1062.18|1072.56|1062.06|1072.71|1062.21|1072.1|1061.6|22
1653945670000|2022-05-30 21:21:10|1072.49|1061.99|1072.71|1062.21|1072.78|1062.28|1072.49|1061.99|17
1653945680000|2022-05-30 21:21:20|1072.72|1062.22|1072.8|1062.3|1073.07|1062.57|1072.36|1061.86|29
1653945690000|2022-05-30 21:21:30|1072.84|1062.34|1072.77|1062.27|1072.9|1062.4|1072.74|1062.24|26
1653945700000|2022-05-30 21:21:40|1072.79|1062.29|1072.8|1062.3|1072.92|1062.42|1072.71|1062.21|22
1653945710000|2022-05-30 21:21:50|1072.81|1062.31|1073.77|1063.27|1073.77|1063.27|1072.73|1062.23|21
1653945720000|2022-05-30 21:22:00|1073.99|1063.49|1081|1070.5|1081.28|1070.78|1073.7|1063.2|36
1653945730000|2022-05-30 21:22:10|1081.25|1070.75|1079.89|1069.39|1081.75|1071.25|1079.45|1068.95|34
1653945740000|2022-05-30 21:22:20|1079.34|1068.84|1078.8|1068.3|1079.57|1069.07|1078.6|1068.1|30
1653945750000|2022-05-30 21:22:30|1078.81|1068.31|1082.2|1071.7|1082.4|1071.9|1078.8|1068.3|33
1653945760000|2022-05-30 21:22:40|1082.26|1071.76|1082.21|1071.71|1082.98|1072.48|1082.03|1071.53|38
1653945770000|2022-05-30 21:22:50|1082.09|1071.59|1081.51|1071.01|1082.25|1071.75|1081.24|1070.74|31
1653945780000|2022-05-30 21:23:00|1081.56|1071.06|1081.28|1070.78|1081.82|1071.32|1080.73|1070.23|28
1653945790000|2022-05-30 21:23:10|1081.4|1070.9|1081.58|1071.08|1082.07|1071.57|1081.25|1070.75|29
1653945800000|2022-05-30 21:23:20|1081.61|1071.11|1081.6|1071.1|1082|1071.5|1081.43|1070.93|27
1653945810000|2022-05-30 21:23:30|1081.67|1071.17|1080.75|1070.25|1082.16|1071.66|1080.57|1070.07|37
1653945820000|2022-05-30 21:23:40|1080.66|1070.16|1079.87|1069.37|1080.7|1070.2|1079.75|1069.25|28
1653945830000|2022-05-30 21:23:50|1079.85|1069.35|1078.4|1067.9|1079.85|1069.35|1078.4|1067.9|33
1653945840000|2022-05-30 21:24:00|1078.45|1067.95|1078.59|1068.09|1079.2|1068.7|1078.12|1067.62|29
1653945850000|2022-05-30 21:24:10|1078.54|1068.04|1076.8|1066.3|1078.54|1068.04|1076.4|1065.9|30
1653945860000|2022-05-30 21:24:20|1076.75|1066.25|1076.25|1065.75|1076.75|1066.25|1075.48|1064.98|35
1653945870000|2022-05-30 21:24:30|1076.34|1065.84|1074.8|1064.3|1076.34|1065.84|1074.52|1064.02|35
1653945880000|2022-05-30 21:24:40|1074.71|1064.21|1073.68|1063.18|1074.94|1064.44|1073.68|1063.18|20
1653945890000|2022-05-30 21:24:50|1073.69|1063.19|1074|1063.5|1074.35|1063.85|1073.69|1063.19|27
1653945900000|2022-05-30 21:25:00|1074.34|1063.84|1072.58|1062.08|1074.34|1063.84|1072.25|1061.75|28
1653945910000|2022-05-30 21:25:10|1072.51|1062.01|1071.36|1060.86|1072.54|1062.04|1071.25|1060.75|25
1653945920000|2022-05-30 21:25:20|1070.99|1060.49|1071.88|1061.38|1071.88|1061.38|1070.99|1060.49|22
1653945930000|2022-05-30 21:25:30|1071.82|1061.32|1072.06|1061.56|1072.36|1061.86|1071.82|1061.32|17
1653945940000|2022-05-30 21:25:40|1072.13|1061.63|1071.93|1061.43|1072.28|1061.78|1071.71|1061.21|24
1653945950000|2022-05-30 21:25:50|1071.92|1061.42|1071.88|1061.38|1071.98|1061.48|1071.51|1061.01|22
1653945960000|2022-05-30 21:26:00|1071.82|1061.32|1071.62|1061.12|1071.92|1061.42|1071.59|1061.09|24
1653945970000|2022-05-30 21:26:10|1071.59|1061.09|1071.07|1060.57|1071.6|1061.1|1071.07|1060.57|13
1653945980000|2022-05-30 21:26:20|1071.12|1060.62|1070.13|1059.63|1071.17|1060.67|1069.9|1059.4|30
1653945990000|2022-05-30 21:26:30|1070.11|1059.61|1069.2|1058.7|1070.12|1059.62|1069.15|1058.65|16
1653946000000|2022-05-30 21:26:40|1069.17|1058.67|1068.87|1058.37|1069.44|1058.94|1068.54|1058.04|29
1653946010000|2022-05-30 21:26:50|1068.61|1058.11|1069.25|1058.75|1069.35|1058.85|1068.42|1057.92|34
1653946020000|2022-05-30 21:27:00|1069.16|1058.66|1068.51|1058.01|1069.16|1058.66|1068.48|1057.98|20
1653946030000|2022-05-30 21:27:10|1068.5|1058|1068.55|1058.05|1068.86|1058.36|1068.48|1057.98|16
1653946040000|2022-05-30 21:27:20|1068.48|1057.98|1068.55|1058.05|1068.86|1058.36|1068.48|1057.98|3
1653946050000|2022-05-30 21:27:30|1068.54|1058.04|1067.55|1057.05|1068.54|1058.04|1067.55|1057.05|14
1653946060000|2022-05-30 21:27:40|1068.1|1057.6|1067.56|1057.06|1068.1|1057.6|1067.5|1057|24
1653946070000|2022-05-30 21:27:50|1067.54|1057.04|1067.58|1057.08|1067.7|1057.2|1067.52|1057.02|16
1653946080000|2022-05-30 21:28:00|1067.52|1057.02|1066.5|1056|1067.63|1057.13|1066.5|1056|23
1653946090000|2022-05-30 21:28:10|1066.65|1056.15|1066.75|1056.25|1067.1|1056.6|1066.45|1055.95|8
1653946100000|2022-05-30 21:28:20|1066.8|1056.3|1066.06|1055.56|1066.85|1056.35|1066.06|1055.56|10
1653946110000|2022-05-30 21:28:30|1066.08|1055.58|1065.97|1055.47|1066.47|1055.97|1065.73|1055.23|25
1653946120000|2022-05-30 21:28:40|1065.87|1055.37|1065.16|1054.66|1065.92|1055.42|1065|1054.5|23
1653946130000|2022-05-30 21:28:50|1065.26|1054.76|1064.82|1054.32|1065.26|1054.76|1064.82|1054.32|22
1653946140000|2022-05-30 21:29:00|1064.78|1054.28|1064.46|1053.96|1064.96|1054.46|1064.28|1053.78|32
1653946150000|2022-05-30 21:29:10|1064.51|1054.01|1064.77|1054.27|1064.77|1054.27|1063.89|1053.39|25
1653946160000|2022-05-30 21:29:20|1064.99|1054.49|1064.32|1053.82|1064.99|1054.49|1064.28|1053.78|33
1653946170000|2022-05-30 21:29:30|1064.33|1053.83|1063.76|1053.26|1064.64|1054.14|1063.76|1053.26|31
1653946180000|2022-05-30 21:29:40|1063.77|1053.27|1063.76|1053.26|1063.82|1053.32|1063.43|1052.93|23
1653946190000|2022-05-30 21:29:50|1063.4|1052.9|1063.16|1052.66|1063.65|1053.15|1063.11|1052.61|29
1653946200000|2022-05-30 21:30:00|1063.14|1052.64|1063.87|1053.37|1064.09|1053.59|1062.94|1052.44|31
1653946210000|2022-05-30 21:30:10|1063.85|1053.35|1064.18|1053.68|1064.18|1053.68|1063.83|1053.33|16
1653946220000|2022-05-30 21:30:20|1064.02|1053.52|1064.71|1054.21|1064.71|1054.21|1064|1053.5|19
1653946230000|2022-05-30 21:30:30|1064.84|1054.34|1065.75|1055.25|1066.05|1055.55|1064.71|1054.21|27
1653946240000|2022-05-30 21:30:40|1066.25|1055.75|1066.67|1056.17|1066.67|1056.17|1066.25|1055.75|6
1653946250000|2022-05-30 21:30:50|1066.68|1056.18|1065.92|1055.42|1066.78|1056.28|1065.87|1055.37|12
1653946260000|2022-05-30 21:31:00|1065.87|1055.37|1065.95|1055.45|1065.95|1055.45|1065.84|1055.34|7
1653946270000|2022-05-30 21:31:10|1065.94|1055.44|1065.57|1055.07|1065.94|1055.44|1065.51|1055.01|16
1653946280000|2022-05-30 21:31:20|1065.61|1055.11|1065.41|1054.91|1065.75|1055.25|1065.41|1054.91|17
1653946290000|2022-05-30 21:31:30|1065.42|1054.92|1065.4|1054.9|1065.75|1055.25|1065.31|1054.81|19
1653946300000|2022-05-30 21:31:40|1065.75|1055.25|1065.79|1055.29|1065.82|1055.32|1065.74|1055.24|12
1653946310000|2022-05-30 21:31:50|1065.82|1055.32|1065.82|1055.32|1065.83|1055.33|1065.79|1055.29|9
1653946320000|2022-05-30 21:32:00|1065.79|1055.29|1065.99|1055.49|1066.23|1055.73|1065.79|1055.29|11
1653946330000|2022-05-30 21:32:10|1066.37|1055.87|1067.24|1056.74|1067.28|1056.78|1066.37|1055.87|26
1653946340000|2022-05-30 21:32:20|1067.33|1056.83|1067.22|1056.72|1067.35|1056.85|1066.96|1056.46|25
1653946350000|2022-05-30 21:32:30|1067.01|1056.51|1067.78|1057.28|1067.78|1057.28|1066.93|1056.43|20
1653946360000|2022-05-30 21:32:40|1067.72|1057.22|1067.72|1057.22|1067.82|1057.32|1067.72|1057.22|5
1653946370000|2022-05-30 21:32:50|1067.82|1057.32|1067.72|1057.22|1067.87|1057.37|1067.72|1057.22|5
1653946380000|2022-05-30 21:33:00|1067.78|1057.28|1067.72|1057.22|1067.87|1057.37|1067.72|1057.22|10
1653946410000|2022-05-30 21:33:30|1067.19|1056.69|1067.27|1056.77|1067.69|1057.19|1067.17|1056.67|9
1653946420000|2022-05-30 21:33:40|1067.14|1056.64|1066.72|1056.22|1067.14|1056.64|1066.45|1055.95|17
1653946430000|2022-05-30 21:33:50|1066.5|1056|1066.74|1056.24|1066.87|1056.37|1066.5|1056|21
1653946440000|2022-05-30 21:34:00|1066.72|1056.22|1066.74|1056.24|1066.75|1056.25|1066.53|1056.03|24
1653946450000|2022-05-30 21:34:10|1066.73|1056.23|1066.75|1056.25|1067.05|1056.55|1066.7|1056.2|22
1653946460000|2022-05-30 21:34:20|1066.77|1056.27|1066.75|1056.25|1066.78|1056.28|1066.7|1056.2|17
1653946470000|2022-05-30 21:34:30|1066.77|1056.27|1066.75|1056.25|1066.8|1056.3|1066.7|1056.2|19
1653946480000|2022-05-30 21:34:40|1066.71|1056.21|1066.75|1056.25|1066.8|1056.3|1066.71|1056.21|25
1653946490000|2022-05-30 21:34:50|1066.78|1056.28|1066.75|1056.25|1066.78|1056.28|1066.62|1056.12|18
1653946500000|2022-05-30 21:35:00|1066.7|1056.2|1066.53|1056.03|1066.7|1056.2|1066.27|1055.77|15
1653946510000|2022-05-30 21:35:10|1066.13|1055.63|1066.51|1056.01|1066.53|1056.03|1066.02|1055.52|13
1653946520000|2022-05-30 21:35:20|1066.05|1055.55|1066.63|1056.13|1066.63|1056.13|1065.75|1055.25|18
1653946530000|2022-05-30 21:35:30|1066.64|1056.14|1066.58|1056.08|1066.68|1056.18|1066.16|1055.66|23
1653946540000|2022-05-30 21:35:40|1066.39|1055.89|1066.66|1056.16|1066.66|1056.16|1066.39|1055.89|21
1653946550000|2022-05-30 21:35:50|1066.67|1056.17|1066.71|1056.21|1066.71|1056.21|1066.66|1056.16|7
1653946560000|2022-05-30 21:36:00|1066.73|1056.23|1066.73|1056.23|1066.74|1056.24|1066.73|1056.23|5
1653946570000|2022-05-30 21:36:10|1066.74|1056.24|1066.77|1056.27|1066.77|1056.27|1066.73|1056.23|12
1653946580000|2022-05-30 21:36:20|1066.74|1056.24|1066.71|1056.21|1066.74|1056.24|1066.71|1056.21|4
1653946590000|2022-05-30 21:36:30|1066.73|1056.23|1065.92|1055.42|1066.75|1056.25|1065.92|1055.42|11
1653946600000|2022-05-30 21:36:40|1065.84|1055.34|1065.41|1054.91|1065.92|1055.42|1065.41|1054.91|14
1653946610000|2022-05-30 21:36:50|1065.56|1055.06|1065.35|1054.85|1065.65|1055.15|1065|1054.5|26
1653946620000|2022-05-30 21:37:00|1064.95|1054.45|1063.28|1052.78|1065.3|1054.8|1062.88|1052.38|31
1653946630000|2022-05-30 21:37:10|1063.27|1052.77|1062.22|1051.72|1063.3|1052.8|1061.8|1051.3|24
1653946640000|2022-05-30 21:37:20|1062.12|1051.62|1062.25|1051.75|1062.25|1051.75|1061.86|1051.36|20
1653946650000|2022-05-30 21:37:30|1062.07|1051.57|1062.43|1051.93|1062.43|1051.93|1061.88|1051.38|13
1653946660000|2022-05-30 21:37:40|1062.12|1051.62|1062|1051.5|1062.46|1051.96|1062|1051.5|18
1653946670000|2022-05-30 21:37:50|1062.42|1051.92|1062.53|1052.03|1062.79|1052.29|1061.88|1051.38|17
1653946680000|2022-05-30 21:38:00|1062.48|1051.98|1062.5|1052|1062.84|1052.34|1062.4|1051.9|24
1653946690000|2022-05-30 21:38:10|1062.65|1052.15|1062.86|1052.36|1062.87|1052.37|1062.5|1052|22
1653946700000|2022-05-30 21:38:20|1062.87|1052.37|1062.92|1052.42|1062.92|1052.42|1062.87|1052.37|14
1653946710000|2022-05-30 21:38:30|1062.9|1052.4|1062.85|1052.35|1062.91|1052.41|1062.84|1052.34|14
1653946720000|2022-05-30 21:38:40|1062.86|1052.36|1063.25|1052.75|1063.25|1052.75|1062.85|1052.35|15
1653946730000|2022-05-30 21:38:50|1063.36|1052.86|1063.33|1052.83|1063.75|1053.25|1063.2|1052.7|8
1653946740000|2022-05-30 21:39:00|1063.5|1053|1063.24|1052.74|1063.54|1053.04|1063.24|1052.74|9
1653946750000|2022-05-30 21:39:10|1063.39|1052.89|1063.54|1053.04|1063.54|1053.04|1063.39|1052.89|2
1653946760000|2022-05-30 21:39:20|1063.57|1053.07|1063.57|1053.07|1063.57|1053.07|1063.17|1052.67|6
1653946770000|2022-05-30 21:39:30|1063.34|1052.84|1063.52|1053.02|1063.57|1053.07|1063.34|1052.84|6
1653946790000|2022-05-30 21:39:50|1063.51|1053.01|1063.34|1052.84|1063.51|1053.01|1063.34|1052.84|4
1653946800000|2022-05-30 21:40:00|1062.84|1052.34|1062.82|1052.32|1062.84|1052.34|1062.19|1051.69|14
1653946810000|2022-05-30 21:40:10|1063.32|1052.82|1063.78|1053.28|1063.78|1053.28|1063.32|1052.82|10
1653946820000|2022-05-30 21:40:20|1063.81|1053.31|1063.8|1053.3|1063.81|1053.31|1063.78|1053.28|3
1653946830000|2022-05-30 21:40:30|1063.78|1053.28|1064.51|1054.01|1064.51|1054.01|1063.78|1053.28|13
1653946840000|2022-05-30 21:40:40|1064.62|1054.12|1065.22|1054.72|1065.22|1054.72|1064.62|1054.12|12
1653946850000|2022-05-30 21:40:50|1065.21|1054.71|1065.25|1054.75|1065.65|1055.15|1064.77|1054.27|25
1653946860000|2022-05-30 21:41:00|1065.26|1054.76|1065.3|1054.8|1065.41|1054.91|1064.83|1054.33|20
1653946870000|2022-05-30 21:41:10|1065.32|1054.82|1064.84|1054.34|1065.37|1054.87|1064.84|1054.34|15
1653946880000|2022-05-30 21:41:20|1065.04|1054.54|1064.91|1054.41|1065.04|1054.54|1064.75|1054.25|12
1653946890000|2022-05-30 21:41:30|1064.92|1054.42|1064.96|1054.46|1064.96|1054.46|1064.84|1054.34|7
1653946910000|2022-05-30 21:41:50|1064.98|1054.48|1064.24|1053.74|1064.98|1054.48|1064.24|1053.74|23
1653946920000|2022-05-30 21:42:00|1064.1|1053.6|1063.81|1053.31|1064.1|1053.6|1063.78|1053.28|16
1653946930000|2022-05-30 21:42:10|1063.85|1053.35|1063.22|1052.72|1063.85|1053.35|1063.22|1052.72|15
1653946940000|2022-05-30 21:42:20|1063.17|1052.67|1061.92|1051.42|1063.22|1052.72|1061.75|1051.25|33
1653946950000|2022-05-30 21:42:30|1061.83|1051.33|1061.75|1051.25|1062.1|1051.6|1061.75|1051.25|11
1653946960000|2022-05-30 21:42:40|1061.8|1051.3|1062.42|1051.92|1062.63|1052.13|1061.75|1051.25|15
1653946970000|2022-05-30 21:42:50|1062.66|1052.16|1062.46|1051.96|1062.66|1052.16|1062.42|1051.92|3
1653946980000|2022-05-30 21:43:00|1062.65|1052.15|1061.92|1051.42|1062.65|1052.15|1061.92|1051.42|5
1653946990000|2022-05-30 21:43:10|1062.09|1051.59|1061.43|1050.93|1062.09|1051.59|1061.43|1050.93|7
1653947000000|2022-05-30 21:43:20|1061.79|1051.29|1061.54|1051.04|1061.79|1051.29|1061.35|1050.85|14
1653947010000|2022-05-30 21:43:30|1061.25|1050.75|1061.54|1051.04|1061.54|1051.04|1061.25|1050.75|7
1653947020000|2022-05-30 21:43:40|1061.59|1051.09|1061.79|1051.29|1061.79|1051.29|1061.3|1050.8|10
1653947030000|2022-05-30 21:43:50|1061.84|1051.34|1062.06|1051.56|1062.38|1051.88|1061.69|1051.19|12
1653947040000|2022-05-30 21:44:00|1062.15|1051.65|1061.83|1051.33|1062.23|1051.73|1061.83|1051.33|8
1653947050000|2022-05-30 21:44:10|1062.21|1051.71|1061.82|1051.32|1062.21|1051.71|1061.82|1051.32|9
1653947060000|2022-05-30 21:44:20|1061.83|1051.33|1061.83|1051.33|1061.83|1051.33|1061.82|1051.32|5
1653947070000|2022-05-30 21:44:30|1061.84|1051.34|1061.82|1051.32|1061.84|1051.34|1061.82|1051.32|2
1653947080000|2022-05-30 21:44:40|1061.76|1051.26|1061.53|1051.03|1061.82|1051.32|1061.53|1051.03|15
1653947090000|2022-05-30 21:44:50|1061.55|1051.05|1061.95|1051.45|1061.95|1051.45|1061.4|1050.9|10
1653947100000|2022-05-30 21:45:00|1061.79|1051.29|1061.5|1051|1061.93|1051.43|1061.4|1050.9|10
1653947110000|2022-05-30 21:45:10|1061.95|1051.45|1061.95|1051.45|1061.95|1051.45|1061.9|1051.4|3
1653947120000|2022-05-30 21:45:20|1061.73|1051.23|1061.95|1051.45|1061.95|1051.45|1061.73|1051.23|2
1653947130000|2022-05-30 21:45:30|1061.9|1051.4|1061.48|1050.98|1061.9|1051.4|1061.48|1050.98|5
1653947140000|2022-05-30 21:45:40|1061.43|1050.93|1061.02|1050.52|1061.43|1050.93|1060.94|1050.44|11
1653947150000|2022-05-30 21:45:50|1060.94|1050.44|1060.47|1049.97|1060.94|1050.44|1060.47|1049.97|11
1653947160000|2022-05-30 21:46:00|1060.49|1049.99|1059.85|1049.35|1060.54|1050.04|1059.73|1049.23|17
1653947170000|2022-05-30 21:46:10|1059.8|1049.3|1059.45|1048.95|1059.8|1049.3|1059.45|1048.95|14
1653947190000|2022-05-30 21:46:30|1059.55|1049.05|1059.04|1048.54|1059.55|1049.05|1059.04|1048.54|8
1653947200000|2022-05-30 21:46:40|1058.95|1048.45|1058.93|1048.43|1058.99|1048.49|1058.93|1048.43|4
1653947210000|2022-05-30 21:46:50|1058.82|1048.32|1059.05|1048.55|1059.05|1048.55|1058.82|1048.32|3
1653947220000|2022-05-30 21:47:00|1058.49|1047.99|1057.19|1046.69|1058.49|1047.99|1057.12|1046.62|20
1653947230000|2022-05-30 21:47:10|1057.23|1046.73|1053.45|1042.95|1057.23|1046.73|1052.8|1042.3|31
1653947240000|2022-05-30 21:47:20|1053.35|1042.85|1054.76|1044.26|1055.31|1044.81|1053.2|1042.7|26
1653947250000|2022-05-30 21:47:30|1055.04|1044.54|1053.28|1042.78|1055.88|1045.38|1052.87|1042.37|38
1653947260000|2022-05-30 21:47:40|1051.96|1041.46|1051.95|1041.45|1052.3|1041.8|1051.22|1040.72|26
1653947270000|2022-05-30 21:47:50|1052|1041.5|1051.75|1041.25|1052|1041.5|1051.63|1041.13|23
1653947280000|2022-05-30 21:48:00|1051.79|1041.29|1052.62|1042.12|1052.7|1042.2|1051.75|1041.25|23
1653947290000|2022-05-30 21:48:10|1052.64|1042.14|1052.78|1042.28|1053.21|1042.71|1052.64|1042.14|24
1653947300000|2022-05-30 21:48:20|1052.93|1042.43|1053.51|1043.01|1053.78|1043.28|1052.78|1042.28|20
1653947310000|2022-05-30 21:48:30|1053.52|1043.02|1053.56|1043.06|1053.56|1043.06|1053.45|1042.95|8
1653947320000|2022-05-30 21:48:40|1053.57|1043.07|1053.55|1043.05|1053.6|1043.1|1053.45|1042.95|6
1653947330000|2022-05-30 21:48:50|1053.59|1043.09|1053.35|1042.85|1053.62|1043.12|1053.35|1042.85|16
1653947340000|2022-05-30 21:49:00|1053.59|1043.09|1052.18|1041.68|1053.59|1043.09|1052.17|1041.67|17
1653947360000|2022-05-30 21:49:20|1052.21|1041.71|1051.95|1041.45|1052.21|1041.71|1051.95|1041.45|3
1653947370000|2022-05-30 21:49:30|1051.97|1041.47|1052.13|1041.63|1052.66|1042.16|1051.95|1041.45|9
1653947380000|2022-05-30 21:49:40|1052.65|1042.15|1052.95|1042.45|1052.95|1042.45|1052.55|1042.05|4
1653947390000|2022-05-30 21:49:50|1052.91|1042.41|1052.91|1042.41|1052.91|1042.41|1052.91|1042.41|1
1653947400000|2022-05-30 21:50:00|1052.71|1042.21|1052.71|1042.21|1052.71|1042.21|1052.7|1042.2|3
1653947410000|2022-05-30 21:50:10|1052.7|1042.2|1052.62|1042.12|1052.7|1042.2|1052.56|1042.06|5
1653947420000|2022-05-30 21:50:20|1052.8|1042.3|1052.62|1042.12|1052.8|1042.3|1052.62|1042.12|9
1653947430000|2022-05-30 21:50:30|1052.61|1042.11|1052.95|1042.45|1052.95|1042.45|1052.3|1041.8|14
1653947440000|2022-05-30 21:50:40|1052.75|1042.25|1052.93|1042.43|1052.93|1042.43|1052.71|1042.21|16
1653947450000|2022-05-30 21:50:50|1052.94|1042.44|1053.07|1042.57|1053.17|1042.67|1052.85|1042.35|18
1653947460000|2022-05-30 21:51:00|1053.23|1042.73|1053.73|1043.23|1053.73|1043.23|1053.15|1042.65|10
1653947470000|2022-05-30 21:51:10|1053.71|1043.21|1053.47|1042.97|1053.75|1043.25|1053.47|1042.97|4
1653947480000|2022-05-30 21:51:20|1053.87|1043.37|1053.87|1043.37|1053.87|1043.37|1053.87|1043.37|1
1653947490000|2022-05-30 21:51:30|1054.07|1043.57|1054.57|1044.07|1054.57|1044.07|1054.07|1043.57|3
1653947500000|2022-05-30 21:51:40|1054.37|1043.87|1053.87|1043.37|1054.37|1043.87|1053.87|1043.37|6
1653947510000|2022-05-30 21:51:50|1054.37|1043.87|1053.87|1043.37|1054.57|1044.07|1053.87|1043.37|9
1653947520000|2022-05-30 21:52:00|1054.27|1043.77|1053.97|1043.47|1054.27|1043.77|1053.85|1043.35|11
1653947530000|2022-05-30 21:52:10|1053.85|1043.35|1053.97|1043.47|1053.97|1043.47|1053.85|1043.35|2
1653947570000|2022-05-30 21:52:50|1054.27|1043.77|1054.06|1043.56|1054.27|1043.77|1054.06|1043.56|2
1653947580000|2022-05-30 21:53:00|1054.26|1043.76|1054.28|1043.78|1054.28|1043.78|1054.14|1043.64|7
1653947590000|2022-05-30 21:53:10|1054.25|1043.75|1054.11|1043.61|1054.26|1043.76|1053.97|1043.47|12
1653947600000|2022-05-30 21:53:20|1053.97|1043.47|1054.21|1043.71|1054.21|1043.71|1053.97|1043.47|5
1653947610000|2022-05-30 21:53:30|1054.12|1043.62|1053.69|1043.19|1054.12|1043.62|1053.69|1043.19|6
1653947620000|2022-05-30 21:53:40|1053.81|1043.31|1053.69|1043.19|1053.81|1043.31|1053.69|1043.19|18
1653947630000|2022-05-30 21:53:50|1053.81|1043.31|1053.81|1043.31|1053.87|1043.37|1053.69|1043.19|11
1653947640000|2022-05-30 21:54:00|1053.37|1042.87|1053.57|1043.07|1053.87|1043.37|1053.35|1042.85|7
1653947650000|2022-05-30 21:54:10|1053.52|1043.02|1053.52|1043.02|1053.58|1043.08|1053.52|1043.02|5
1653947660000|2022-05-30 21:54:20|1053.6|1043.1|1053.6|1043.1|1053.6|1043.1|1053.6|1043.1|1
1653947670000|2022-05-30 21:54:30|1053.65|1043.15|1053.12|1042.62|1053.65|1043.15|1053.12|1042.62|13
1653947680000|2022-05-30 21:54:40|1053.47|1042.97|1053.47|1042.97|1053.49|1042.99|1053.47|1042.97|4
1653947710000|2022-05-30 21:55:10|1053.75|1043.25|1053.75|1043.25|1053.75|1043.25|1053.75|1043.25|1
1653947720000|2022-05-30 21:55:20|1054.1|1043.6|1054.39|1043.89|1054.39|1043.89|1054.1|1043.6|2
1653947730000|2022-05-30 21:55:30|1054.04|1043.54|1054.19|1043.69|1054.36|1043.86|1054|1043.5|12
1653947740000|2022-05-30 21:55:40|1054.18|1043.68|1054.21|1043.71|1054.35|1043.85|1054.06|1043.56|9
1653947750000|2022-05-30 21:55:50|1054.2|1043.7|1054.21|1043.71|1054.21|1043.71|1054.2|1043.7|2
1653947760000|2022-05-30 21:56:00|1054.46|1043.96|1054.75|1044.25|1054.75|1044.25|1054.46|1043.96|3
1653947770000|2022-05-30 21:56:10|1054.96|1044.46|1055.07|1044.57|1055.07|1044.57|1054.96|1044.46|2
1653947780000|2022-05-30 21:56:20|1055.17|1044.67|1055.76|1045.26|1055.77|1045.27|1055.17|1044.67|9
1653947790000|2022-05-30 21:56:30|1055.79|1045.29|1056.74|1046.24|1056.8|1046.3|1055.77|1045.27|17
1653947800000|2022-05-30 21:56:40|1056.75|1046.25|1056.86|1046.36|1056.89|1046.39|1056.74|1046.24|11
1653947820000|2022-05-30 21:57:00|1056.87|1046.37|1056.87|1046.37|1056.87|1046.37|1056.85|1046.35|4
1653947840000|2022-05-30 21:57:20|1057.37|1046.87|1058.48|1047.98|1058.48|1047.98|1057.36|1046.86|18
1653947850000|2022-05-30 21:57:30|1058.68|1048.18|1057.8|1047.3|1059.23|1048.73|1057.8|1047.3|28
1653947860000|2022-05-30 21:57:40|1057.78|1047.28|1058.61|1048.11|1058.61|1048.11|1057.78|1047.28|16
1653947870000|2022-05-30 21:57:50|1058.29|1047.79|1058.18|1047.68|1058.29|1047.79|1058.17|1047.67|8
1653947880000|2022-05-30 21:58:00|1058.26|1047.76|1058.46|1047.96|1058.51|1048.01|1058.23|1047.73|12
1653947890000|2022-05-30 21:58:10|1058.52|1048.02|1059.18|1048.68|1059.19|1048.69|1058.52|1048.02|19
1653947900000|2022-05-30 21:58:20|1059.17|1048.67|1059.69|1049.19|1059.69|1049.19|1059.17|1048.67|15
1653947910000|2022-05-30 21:58:30|1059.7|1049.2|1059.8|1049.3|1059.8|1049.3|1059.64|1049.14|6
1653947920000|2022-05-30 21:58:40|1059.81|1049.31|1059.82|1049.32|1059.84|1049.34|1059.81|1049.31|5
1653947930000|2022-05-30 21:58:50|1059.83|1049.33|1059.95|1049.45|1060.09|1049.59|1059.82|1049.32|6
1653947940000|2022-05-30 21:59:00|1059.99|1049.49|1060.17|1049.67|1060.29|1049.79|1059.98|1049.48|12
1653947950000|2022-05-30 21:59:10|1060.16|1049.66|1059.99|1049.49|1060.35|1049.85|1059.99|1049.49|10
1653947960000|2022-05-30 21:59:20|1059.98|1049.48|1060.39|1049.89|1060.39|1049.89|1059.98|1049.48|11
1653947970000|2022-05-30 21:59:30|1060.47|1049.97|1060.67|1050.17|1060.67|1050.17|1060.47|1049.97|2
1653947980000|2022-05-30 21:59:40|1060.68|1050.18|1060.81|1050.31|1060.81|1050.31|1060.68|1050.18|6
1653947990000|2022-05-30 21:59:50|1061.31|1050.81|1060.81|1050.31|1061.31|1050.81|1060.81|1050.31|4
1653948000000|2022-05-30 22:00:00|1061.11|1050.61|1062.57|1052.07|1062.57|1052.07|1061.11|1050.61|19
1653948010000|2022-05-30 22:00:10|1062.61|1052.11|1063.28|1052.78|1063.28|1052.78|1062.55|1052.05|21
1653948020000|2022-05-30 22:00:20|1063.23|1052.73|1063.87|1053.37|1063.89|1053.39|1063.23|1052.73|33
1653948030000|2022-05-30 22:00:30|1063.92|1053.42|1063.84|1053.34|1063.98|1053.48|1063.8|1053.3|16
1653948040000|2022-05-30 22:00:40|1063.9|1053.4|1062.17|1051.67|1063.99|1053.49|1062.17|1051.67|24
1653948050000|2022-05-30 22:00:50|1062.16|1051.66|1061.87|1051.37|1062.36|1051.86|1061.87|1051.37|15
1653948060000|2022-05-30 22:01:00|1062.01|1051.51|1060.52|1050.02|1062.01|1051.51|1060.32|1049.82|27
1653948070000|2022-05-30 22:01:10|1060.54|1050.04|1059.85|1049.35|1060.55|1050.05|1059.65|1049.15|16
1653948080000|2022-05-30 22:01:20|1059.65|1049.15|1059.39|1048.89|1059.65|1049.15|1058.91|1048.41|29
1653948090000|2022-05-30 22:01:30|1059.3|1048.8|1059.83|1049.33|1060.25|1049.75|1059.3|1048.8|17
1653948100000|2022-05-30 22:01:40|1059.77|1049.27|1059.78|1049.28|1059.8|1049.3|1059.75|1049.25|7
1653948110000|2022-05-30 22:01:50|1059.79|1049.29|1059.47|1048.97|1059.82|1049.32|1059.47|1048.97|13
1653948120000|2022-05-30 22:02:00|1059.45|1048.95|1058.85|1048.35|1059.58|1049.08|1058.85|1048.35|19
1653948130000|2022-05-30 22:02:10|1058.88|1048.38|1059.55|1049.05|1059.55|1049.05|1058.74|1048.24|20
1653948140000|2022-05-30 22:02:20|1059.58|1049.08|1059.04|1048.54|1059.8|1049.3|1059.04|1048.54|23
1653948150000|2022-05-30 22:02:30|1059.33|1048.83|1058.75|1048.25|1059.33|1048.83|1058.63|1048.13|22
1653948160000|2022-05-30 22:02:40|1058.73|1048.23|1059.25|1048.75|1059.25|1048.75|1058.53|1048.03|17
1653948170000|2022-05-30 22:02:50|1058.75|1048.25|1058.75|1048.25|1059.68|1049.18|1058.75|1048.25|22
1653948180000|2022-05-30 22:03:00|1058.86|1048.36|1058.77|1048.27|1058.91|1048.41|1058.75|1048.25|11
1653948190000|2022-05-30 22:03:10|1058.7|1048.2|1058.56|1048.06|1059.13|1048.63|1058.46|1047.96|25
1653948200000|2022-05-30 22:03:20|1058.5|1048|1058.61|1048.11|1058.81|1048.31|1058.5|1048|17
1653948210000|2022-05-30 22:03:30|1058.67|1048.17|1058.68|1048.18|1058.85|1048.35|1058.19|1047.69|26
1653948220000|2022-05-30 22:03:40|1058.7|1048.2|1057.37|1046.87|1058.7|1048.2|1056.75|1046.25|17
1653948230000|2022-05-30 22:03:50|1057.46|1046.96|1057.46|1046.96|1057.46|1046.96|1057.46|1046.96|1
1653948240000|2022-05-30 22:04:00|1057.37|1046.87|1056.6|1046.1|1057.37|1046.87|1056.33|1045.83|24
1653948250000|2022-05-30 22:04:10|1056.55|1046.05|1056.45|1045.95|1056.62|1046.12|1055.9|1045.4|24
1653948260000|2022-05-30 22:04:20|1056.46|1045.96|1056.66|1046.16|1056.68|1046.18|1056.4|1045.9|12
1653948270000|2022-05-30 22:04:30|1056.71|1046.21|1056.48|1045.98|1056.72|1046.22|1056.43|1045.93|6
1653948280000|2022-05-30 22:04:40|1055.98|1045.48|1055.98|1045.48|1055.98|1045.48|1055.98|1045.48|1
1653948290000|2022-05-30 22:04:50|1055.83|1045.33|1055.83|1045.33|1055.83|1045.33|1055.83|1045.33|1
1653948300000|2022-05-30 22:05:00|1055.75|1045.25|1055.75|1045.25|1055.75|1045.25|1055.75|1045.25|1
1653948310000|2022-05-30 22:05:10|1055.83|1045.33|1056.06|1045.56|1056.46|1045.96|1055.83|1045.33|8
1653948320000|2022-05-30 22:05:20|1055.9|1045.4|1055.9|1045.4|1056.27|1045.77|1055.85|1045.35|18
1653948330000|2022-05-30 22:05:30|1056.09|1045.59|1056.68|1046.18|1056.68|1046.18|1055.75|1045.25|13
1653948340000|2022-05-30 22:05:40|1056.27|1045.77|1057.7|1047.2|1057.7|1047.2|1056.27|1045.77|24
1653948350000|2022-05-30 22:05:50|1057.84|1047.34|1057.7|1047.2|1057.84|1047.34|1056.94|1046.44|23
1653948360000|2022-05-30 22:06:00|1057.65|1047.15|1057.7|1047.2|1057.7|1047.2|1056.93|1046.43|16
1653948370000|2022-05-30 22:06:10|1057.71|1047.21|1057.8|1047.3|1057.8|1047.3|1057.71|1047.21|3
1653948380000|2022-05-30 22:06:20|1057.79|1047.29|1057.8|1047.3|1057.8|1047.3|1057.76|1047.26|3
1653948390000|2022-05-30 22:06:30|1057.86|1047.36|1058.52|1048.02|1058.75|1048.25|1057.75|1047.25|14
1653948400000|2022-05-30 22:06:40|1058.37|1047.87|1058.91|1048.41|1059.1|1048.6|1058.37|1047.87|17
1653948410000|2022-05-30 22:06:50|1058.71|1048.21|1058.54|1048.04|1058.77|1048.27|1058.39|1047.89|13
1653948420000|2022-05-30 22:07:00|1058.5|1048|1058.7|1048.2|1058.73|1048.23|1058.45|1047.95|13
1653948430000|2022-05-30 22:07:10|1058.63|1048.13|1058.26|1047.76|1058.63|1048.13|1057.84|1047.34|22
1653948440000|2022-05-30 22:07:20|1058.24|1047.74|1057.94|1047.44|1058.26|1047.76|1057.52|1047.02|27
1653948450000|2022-05-30 22:07:30|1057.75|1047.25|1057.75|1047.25|1058.25|1047.75|1057.75|1047.25|17
1653948460000|2022-05-30 22:07:40|1058.25|1047.75|1058.75|1048.25|1058.75|1048.25|1057.75|1047.25|11
1653948470000|2022-05-30 22:07:50|1058.72|1048.22|1057.89|1047.39|1058.72|1048.22|1057.75|1047.25|28
1653948480000|2022-05-30 22:08:00|1057.78|1047.28|1057.84|1047.34|1057.89|1047.39|1057.59|1047.09|17
1653948490000|2022-05-30 22:08:10|1057.81|1047.31|1057.86|1047.36|1057.95|1047.45|1057.81|1047.31|9
1653948500000|2022-05-30 22:08:20|1057.74|1047.24|1057.57|1047.07|1057.74|1047.24|1057.57|1047.07|2
1653948510000|2022-05-30 22:08:30|1057.74|1047.24|1057.46|1046.96|1057.75|1047.25|1057.31|1046.81|10
1653948520000|2022-05-30 22:08:40|1057.47|1046.97|1057.46|1046.96|1057.47|1046.97|1057.44|1046.94|4
1653948530000|2022-05-30 22:08:50|1057.76|1047.26|1058.34|1047.84|1058.34|1047.84|1057.46|1046.96|22
1653948540000|2022-05-30 22:09:00|1057.84|1047.34|1058.39|1047.89|1058.39|1047.89|1057.77|1047.27|11
1653948550000|2022-05-30 22:09:10|1058.4|1047.9|1058.58|1048.08|1058.58|1048.08|1057.79|1047.29|23
1653948560000|2022-05-30 22:09:20|1058.68|1048.18|1058.92|1048.42|1058.92|1048.42|1058.53|1048.03|23
1653948570000|2022-05-30 22:09:30|1058.75|1048.25|1058.75|1048.25|1059.25|1048.75|1058.61|1048.11|18
1653948580000|2022-05-30 22:09:40|1058.93|1048.43|1058.82|1048.32|1058.93|1048.43|1058.82|1048.32|2
1653948590000|2022-05-30 22:09:50|1058.75|1048.25|1058.75|1048.25|1058.9|1048.4|1058.75|1048.25|3
1653948610000|2022-05-30 22:10:10|1058.81|1048.31|1058.77|1048.27|1058.81|1048.31|1058.71|1048.21|5
1653948620000|2022-05-30 22:10:20|1058.75|1048.25|1057.93|1047.43|1058.77|1048.27|1057.88|1047.38|32
1653948630000|2022-05-30 22:10:30|1057.97|1047.47|1057.97|1047.47|1057.97|1047.47|1057.88|1047.38|11
1653948640000|2022-05-30 22:10:40|1057.75|1047.25|1057.85|1047.35|1057.85|1047.35|1057.75|1047.25|5
1653948650000|2022-05-30 22:10:50|1057.16|1046.66|1056.92|1046.42|1057.63|1047.13|1056.49|1045.99|34
1653948660000|2022-05-30 22:11:00|1057.05|1046.55|1056.83|1046.33|1057.33|1046.83|1056.75|1046.25|22
1653948670000|2022-05-30 22:11:10|1057.17|1046.67|1056.85|1046.35|1057.17|1046.67|1056.75|1046.25|10
1653948680000|2022-05-30 22:11:20|1056.83|1046.33|1056.79|1046.29|1057.04|1046.54|1056.79|1046.29|6
1653948690000|2022-05-30 22:11:30|1056.81|1046.31|1057.36|1046.86|1057.36|1046.86|1056.81|1046.31|4
1653948700000|2022-05-30 22:11:40|1057.37|1046.87|1056.76|1046.26|1057.37|1046.87|1056.7|1046.2|23
1653948710000|2022-05-30 22:11:50|1056.75|1046.25|1055.89|1045.39|1056.82|1046.32|1055.89|1045.39|17
1653948720000|2022-05-30 22:12:00|1055.86|1045.36|1055.73|1045.23|1055.92|1045.42|1055.7|1045.2|12
1653948730000|2022-05-30 22:12:10|1055.7|1045.2|1055.73|1045.23|1055.76|1045.26|1055.6|1045.1|29
1653948740000|2022-05-30 22:12:20|1055.7|1045.2|1055.69|1045.19|1055.75|1045.25|1055.62|1045.12|8
1653948750000|2022-05-30 22:12:30|1055.74|1045.24|1056.55|1046.05|1056.56|1046.06|1055.74|1045.24|9
1653948760000|2022-05-30 22:12:40|1056.39|1045.89|1056.63|1046.13|1056.75|1046.25|1056.39|1045.89|12
1653948770000|2022-05-30 22:12:50|1056.62|1046.12|1057.25|1046.75|1057.35|1046.85|1056.62|1046.12|4
1653948780000|2022-05-30 22:13:00|1056.75|1046.25|1057.25|1046.75|1057.25|1046.75|1056.75|1046.25|2
1653948790000|2022-05-30 22:13:10|1057.35|1046.85|1057.37|1046.87|1057.39|1046.89|1057.29|1046.79|7
1653948800000|2022-05-30 22:13:20|1056.87|1046.37|1056.75|1046.25|1056.87|1046.37|1056.75|1046.25|2
1653948810000|2022-05-30 22:13:30|1056.76|1046.26|1056.81|1046.31|1056.81|1046.31|1056.76|1046.26|3
1653948820000|2022-05-30 22:13:40|1056.75|1046.25|1056.82|1046.32|1056.82|1046.32|1056.75|1046.25|2
1653948830000|2022-05-30 22:13:50|1056.97|1046.47|1056.97|1046.47|1056.97|1046.47|1056.97|1046.47|1
1653948840000|2022-05-30 22:14:00|1056.88|1046.38|1056.79|1046.29|1056.88|1046.38|1056.75|1046.25|11
1653948850000|2022-05-30 22:14:10|1056.77|1046.27|1056.73|1046.23|1056.79|1046.29|1056.52|1046.02|13
1653948860000|2022-05-30 22:14:20|1056.76|1046.26|1056.76|1046.26|1056.84|1046.34|1056.73|1046.23|13
1653948870000|2022-05-30 22:14:30|1056.78|1046.28|1056.8|1046.3|1056.86|1046.36|1056.75|1046.25|15
1653948880000|2022-05-30 22:14:40|1056.75|1046.25|1056.75|1046.25|1056.79|1046.29|1056.75|1046.25|6
1653948890000|2022-05-30 22:14:50|1056.76|1046.26|1056.76|1046.26|1056.81|1046.31|1056.75|1046.25|5
1653948900000|2022-05-30 22:15:00|1056.37|1045.87|1055.89|1045.39|1056.55|1046.05|1055.75|1045.25|18
1653948910000|2022-05-30 22:15:10|1055.88|1045.38|1055.8|1045.3|1055.95|1045.45|1055.69|1045.19|22
1653948920000|2022-05-30 22:15:20|1055.81|1045.31|1056.77|1046.27|1056.83|1046.33|1055.73|1045.23|27
1653948930000|2022-05-30 22:15:30|1056.93|1046.43|1057.32|1046.82|1057.41|1046.91|1056.73|1046.23|28
1653948940000|2022-05-30 22:15:40|1057.41|1046.91|1057.75|1047.25|1057.75|1047.25|1057.31|1046.81|12
1653948950000|2022-05-30 22:15:50|1057.41|1046.91|1056.91|1046.41|1057.41|1046.91|1056.91|1046.41|2
1653948960000|2022-05-30 22:16:00|1056.57|1046.07|1056.02|1045.52|1056.57|1046.07|1056.02|1045.52|3
1653948970000|2022-05-30 22:16:10|1056.07|1045.57|1054.95|1044.45|1056.07|1045.57|1054.75|1044.25|31
1653948980000|2022-05-30 22:16:20|1054.75|1044.25|1054.75|1044.25|1054.95|1044.45|1054.25|1043.75|11
1653948990000|2022-05-30 22:16:30|1054.85|1044.35|1054.01|1043.51|1054.85|1044.35|1054.01|1043.51|4
1653949000000|2022-05-30 22:16:40|1053.86|1043.36|1054.25|1043.75|1054.75|1044.25|1053.86|1043.36|8
1653949010000|2022-05-30 22:16:50|1053.86|1043.36|1054.27|1043.77|1054.4|1043.9|1053.86|1043.36|23
1653949020000|2022-05-30 22:17:00|1054.14|1043.64|1053.67|1043.17|1054.14|1043.64|1053.59|1043.09|9
1653949030000|2022-05-30 22:17:10|1053.55|1043.05|1053.08|1042.58|1053.55|1043.05|1053.02|1042.52|11
1653949040000|2022-05-30 22:17:20|1053.02|1042.52|1052.11|1041.61|1053.07|1042.57|1052.1|1041.6|16
1653949050000|2022-05-30 22:17:30|1052.25|1041.75|1052.11|1041.61|1052.7|1042.2|1051.96|1041.46|19
1653949060000|2022-05-30 22:17:40|1052.64|1042.14|1051.83|1041.33|1052.7|1042.2|1050.8|1040.3|27
1653949070000|2022-05-30 22:17:50|1052.33|1041.83|1053.98|1043.48|1053.98|1043.48|1052.31|1041.81|31
1653949080000|2022-05-30 22:18:00|1054.11|1043.61|1053.93|1043.43|1054.13|1043.63|1053.83|1043.33|18
1653949090000|2022-05-30 22:18:10|1053.83|1043.33|1052.12|1041.62|1053.93|1043.43|1051.89|1041.39|27
1653949100000|2022-05-30 22:18:20|1052.11|1041.61|1052.17|1041.67|1052.55|1042.05|1051.69|1041.19|37
1653949110000|2022-05-30 22:18:30|1052.24|1041.74|1052.67|1042.17|1053.14|1042.64|1052.24|1041.74|29
1653949120000|2022-05-30 22:18:40|1052.61|1042.11|1053.51|1043.01|1053.51|1043.01|1052.61|1042.11|32
1653949130000|2022-05-30 22:18:50|1053.27|1042.77|1053.65|1043.15|1053.65|1043.15|1053.22|1042.72|10
1653949140000|2022-05-30 22:19:00|1053.64|1043.14|1053.09|1042.59|1053.64|1043.14|1053.09|1042.59|13
1653949150000|2022-05-30 22:19:10|1053.04|1042.54|1052.82|1042.32|1053.28|1042.78|1052.47|1041.97|20
1653949160000|2022-05-30 22:19:20|1052.78|1042.28|1052.79|1042.29|1052.79|1042.29|1052.78|1042.28|2
1653949170000|2022-05-30 22:19:30|1052.82|1042.32|1052.82|1042.32|1052.82|1042.32|1052.78|1042.28|5
1653949180000|2022-05-30 22:19:40|1052.79|1042.29|1052.99|1042.49|1052.99|1042.49|1052.79|1042.29|11
1653949190000|2022-05-30 22:19:50|1052.9|1042.4|1053.34|1042.84|1053.34|1042.84|1052.9|1042.4|9
1653949200000|2022-05-30 22:20:00|1053.08|1042.58|1052.79|1042.29|1053.34|1042.84|1052.79|1042.29|11
1653949210000|2022-05-30 22:20:10|1052.8|1042.3|1052.81|1042.31|1052.81|1042.31|1052.8|1042.3|2
1653949220000|2022-05-30 22:20:20|1052.79|1042.29|1052.77|1042.27|1052.8|1042.3|1052.77|1042.27|5
1653949230000|2022-05-30 22:20:30|1052.82|1042.32|1052.82|1042.32|1052.82|1042.32|1052.77|1042.27|4
1653949240000|2022-05-30 22:20:40|1052.77|1042.27|1052.33|1041.83|1052.77|1042.27|1052.33|1041.83|4
1653949250000|2022-05-30 22:20:50|1052.65|1042.15|1051.91|1041.41|1052.65|1042.15|1051.91|1041.41|6
1653949260000|2022-05-30 22:21:00|1051.87|1041.37|1052.35|1041.85|1052.35|1041.85|1051.72|1041.22|26
1653949270000|2022-05-30 22:21:10|1052.1|1041.6|1052.77|1042.27|1052.86|1042.36|1052.1|1041.6|27
1653949280000|2022-05-30 22:21:20|1052.78|1042.28|1053.33|1042.83|1053.35|1042.85|1052.78|1042.28|13
1653949290000|2022-05-30 22:21:30|1053.35|1042.85|1053.54|1043.04|1053.54|1043.04|1052.72|1042.22|18
1653949300000|2022-05-30 22:21:40|1053.55|1043.05|1054.06|1043.56|1054.52|1044.02|1053.55|1043.05|29
1653949310000|2022-05-30 22:21:50|1054.07|1043.57|1053.71|1043.21|1054.09|1043.59|1053.71|1043.21|15
1653949320000|2022-05-30 22:22:00|1053.86|1043.36|1054.49|1043.99|1054.52|1044.02|1053.86|1043.36|18
1653949330000|2022-05-30 22:22:10|1054.18|1043.68|1054.18|1043.68|1054.27|1043.77|1054.18|1043.68|3
1653949340000|2022-05-30 22:22:20|1054.95|1044.45|1054.73|1044.23|1054.98|1044.48|1054.7|1044.2|8
1653949350000|2022-05-30 22:22:30|1055|1044.5|1054.98|1044.48|1055|1044.5|1054.73|1044.23|8
1653949360000|2022-05-30 22:22:40|1054.95|1044.45|1055.1|1044.6|1055.27|1044.77|1054.73|1044.23|18
1653949370000|2022-05-30 22:22:50|1055.27|1044.77|1056.56|1046.06|1056.75|1046.25|1055.27|1044.77|21
1653949380000|2022-05-30 22:23:00|1056.6|1046.1|1056.28|1045.78|1056.72|1046.22|1055.72|1045.22|19
1653949390000|2022-05-30 22:23:10|1056.31|1045.81|1055.75|1045.25|1056.33|1045.83|1055.73|1045.23|16
1653949400000|2022-05-30 22:23:20|1055.83|1045.33|1055.75|1045.25|1055.83|1045.33|1055.75|1045.25|2
1653949410000|2022-05-30 22:23:30|1055.72|1045.22|1054.75|1044.25|1055.75|1045.25|1054.74|1044.24|31
1653949420000|2022-05-30 22:23:40|1054.86|1044.36|1055.38|1044.88|1055.46|1044.96|1054.74|1044.24|27
1653949430000|2022-05-30 22:23:50|1055.25|1044.75|1055.08|1044.58|1055.38|1044.88|1055.08|1044.58|12
1653949440000|2022-05-30 22:24:00|1054.95|1044.45|1055.16|1044.66|1055.16|1044.66|1054.95|1044.45|3
1653949450000|2022-05-30 22:24:10|1055.33|1044.83|1055.53|1045.03|1055.62|1045.12|1055.33|1044.83|11
1653949460000|2022-05-30 22:24:20|1055.48|1044.98|1055.55|1045.05|1055.65|1045.15|1055.48|1044.98|7
1653949470000|2022-05-30 22:24:30|1055.65|1045.15|1055.75|1045.25|1055.75|1045.25|1055.64|1045.14|7
1653949480000|2022-05-30 22:24:40|1055.71|1045.21|1055.75|1045.25|1055.75|1045.25|1055.71|1045.21|3
1653949490000|2022-05-30 22:24:50|1055.73|1045.23|1055.71|1045.21|1055.73|1045.23|1055.71|1045.21|2
1653949500000|2022-05-30 22:25:00|1055.73|1045.23|1056.18|1045.68|1056.33|1045.83|1055.68|1045.18|12
1653949510000|2022-05-30 22:25:10|1056.2|1045.7|1055.8|1045.3|1056.37|1045.87|1055.8|1045.3|7
1653949520000|2022-05-30 22:25:20|1056.3|1045.8|1056.33|1045.83|1056.37|1045.87|1055.8|1045.3|10
1653949530000|2022-05-30 22:25:30|1056.34|1045.84|1055.98|1045.48|1056.34|1045.84|1055.84|1045.34|7
1653949540000|2022-05-30 22:25:40|1056.48|1045.98|1056.72|1046.22|1056.75|1046.25|1055.98|1045.48|20
1653949550000|2022-05-30 22:25:50|1056.73|1046.23|1057.76|1047.26|1057.84|1047.34|1056.58|1046.08|25
1653949560000|2022-05-30 22:26:00|1057.92|1047.42|1057.36|1046.86|1058.11|1047.61|1057.36|1046.86|25
1653949570000|2022-05-30 22:26:10|1057.41|1046.91|1057.33|1046.83|1057.49|1046.99|1057.33|1046.83|16
1653949580000|2022-05-30 22:26:20|1057.35|1046.85|1056.86|1046.36|1057.36|1046.86|1056.86|1046.36|3
1653949590000|2022-05-30 22:26:30|1056.99|1046.49|1056.86|1046.36|1056.99|1046.49|1056.86|1046.36|2
1653949600000|2022-05-30 22:26:40|1056.78|1046.28|1056.85|1046.35|1057.17|1046.67|1056.74|1046.24|15
1653949610000|2022-05-30 22:26:50|1056.74|1046.24|1056.8|1046.3|1056.86|1046.36|1056.74|1046.24|8
1653949620000|2022-05-30 22:27:00|1056.99|1046.49|1056.93|1046.43|1056.99|1046.49|1056.81|1046.31|19
1653949630000|2022-05-30 22:27:10|1056.83|1046.33|1056.86|1046.36|1056.86|1046.36|1056.83|1046.33|2
1653949640000|2022-05-30 22:27:20|1056.79|1046.29|1056.79|1046.29|1056.79|1046.29|1056.79|1046.29|1
1653949650000|2022-05-30 22:27:30|1056.75|1046.25|1056.75|1046.25|1056.75|1046.25|1056.75|1046.25|1
1653949660000|2022-05-30 22:27:40|1056.66|1046.16|1056.72|1046.22|1056.72|1046.22|1056.66|1046.16|4
1653949680000|2022-05-30 22:28:00|1056.78|1046.28|1056.9|1046.4|1056.9|1046.4|1056.69|1046.19|10
1653949690000|2022-05-30 22:28:10|1056.91|1046.41|1057.1|1046.6|1057.13|1046.63|1056.85|1046.35|10
1653949700000|2022-05-30 22:28:20|1057.12|1046.62|1056.15|1045.65|1057.12|1046.62|1055.9|1045.4|20
1653949720000|2022-05-30 22:28:40|1056.2|1045.7|1056.2|1045.7|1056.2|1045.7|1056.2|1045.7|1
1653949730000|2022-05-30 22:28:50|1055.75|1045.25|1055.81|1045.31|1056.05|1045.55|1055.75|1045.25|10
1653949740000|2022-05-30 22:29:00|1056.1|1045.6|1055.8|1045.3|1056.1|1045.6|1055.75|1045.25|9
1653949750000|2022-05-30 22:29:10|1055.7|1045.2|1055.07|1044.57|1056.1|1045.6|1054.95|1044.45|18
1653949760000|2022-05-30 22:29:20|1055.45|1044.95|1055.51|1045.01|1055.54|1045.04|1054.85|1044.35|12
1653949770000|2022-05-30 22:29:30|1055.77|1045.27|1055.78|1045.28|1056.63|1046.13|1055.75|1045.25|33
1653949780000|2022-05-30 22:29:40|1055.75|1045.25|1055.99|1045.49|1056.48|1045.98|1055.75|1045.25|22
1653949790000|2022-05-30 22:29:50|1056.39|1045.89|1056.54|1046.04|1056.54|1046.04|1056.15|1045.65|19
1653949800000|2022-05-30 22:30:00|1056.34|1045.84|1056.28|1045.78|1056.63|1046.13|1056.28|1045.78|17
1653949810000|2022-05-30 22:30:10|1056.23|1045.73|1056.33|1045.83|1056.41|1045.91|1056.23|1045.73|10
1653949820000|2022-05-30 22:30:20|1056.1|1045.6|1056.37|1045.87|1056.37|1045.87|1056.1|1045.6|11
1653949830000|2022-05-30 22:30:30|1056.34|1045.84|1056.14|1045.64|1056.34|1045.84|1056.14|1045.64|7
1653949840000|2022-05-30 22:30:40|1056.16|1045.66|1056.22|1045.72|1056.24|1045.74|1056.16|1045.66|12
1653949850000|2022-05-30 22:30:50|1056.24|1045.74|1056.19|1045.69|1056.24|1045.74|1056.19|1045.69|6
1653949860000|2022-05-30 22:31:00|1056.2|1045.7|1056.05|1045.55|1056.2|1045.7|1056.04|1045.54|8
1653949870000|2022-05-30 22:31:10|1056.04|1045.54|1056.01|1045.51|1056.05|1045.55|1056.01|1045.51|3
1653949880000|2022-05-30 22:31:20|1055.99|1045.49|1055.66|1045.16|1056|1045.5|1055.66|1045.16|15
1653949890000|2022-05-30 22:31:30|1055.37|1044.87|1055.37|1044.87|1055.37|1044.87|1055.37|1044.87|1
1653949900000|2022-05-30 22:31:40|1055.21|1044.71|1054.96|1044.46|1055.21|1044.71|1054.96|1044.46|3
1653949910000|2022-05-30 22:31:50|1054.94|1044.44|1054.9|1044.4|1055|1044.5|1054.79|1044.29|4
1653949920000|2022-05-30 22:32:00|1054.81|1044.31|1054.95|1044.45|1055|1044.5|1054.81|1044.31|4
1653949930000|2022-05-30 22:32:10|1055.15|1044.65|1055.24|1044.74|1055.86|1045.36|1055.15|1044.65|17
1653949940000|2022-05-30 22:32:20|1055.19|1044.69|1054.8|1044.3|1055.45|1044.95|1054.8|1044.3|21
1653949950000|2022-05-30 22:32:30|1054.75|1044.25|1053.81|1043.31|1054.77|1044.27|1053.81|1043.31|23
1653949960000|2022-05-30 22:32:40|1053.77|1043.27|1053.76|1043.26|1053.92|1043.42|1053.75|1043.25|12
1653949970000|2022-05-30 22:32:50|1053.75|1043.25|1053.81|1043.31|1053.81|1043.31|1053.75|1043.25|6
1653949980000|2022-05-30 22:33:00|1053.88|1043.38|1053.81|1043.31|1053.88|1043.38|1053.81|1043.31|2
1653949990000|2022-05-30 22:33:10|1053.95|1043.45|1054.51|1044.01|1054.51|1044.01|1053.75|1043.25|10
1653950000000|2022-05-30 22:33:20|1054.54|1044.04|1055.8|1045.3|1055.8|1045.3|1054.1|1043.6|31
1653950010000|2022-05-30 22:33:30|1055.83|1045.33|1055.84|1045.34|1055.84|1045.34|1055.81|1045.31|5
1653950030000|2022-05-30 22:33:50|1055.81|1045.31|1055.61|1045.11|1055.82|1045.32|1055.04|1044.54|14
1653950040000|2022-05-30 22:34:00|1055.42|1044.92|1055.72|1045.22|1055.8|1045.3|1055.42|1044.92|19
1653950050000|2022-05-30 22:34:10|1055.76|1045.26|1056.05|1045.55|1056.31|1045.81|1055.76|1045.26|17
1653950060000|2022-05-30 22:34:20|1056.08|1045.58|1056.11|1045.61|1056.11|1045.61|1056.08|1045.58|3
1653950070000|2022-05-30 22:34:30|1056.08|1045.58|1056.17|1045.67|1056.59|1046.09|1056.08|1045.58|10
1653950080000|2022-05-30 22:34:40|1056.15|1045.65|1056.17|1045.67|1056.59|1046.09|1056.15|1045.65|4
1653950090000|2022-05-30 22:34:50|1056.3|1045.8|1056.19|1045.69|1056.37|1045.87|1056.16|1045.66|17
1653950100000|2022-05-30 22:35:00|1056.36|1045.86|1056.17|1045.67|1056.41|1045.91|1055.9|1045.4|22
1653950110000|2022-05-30 22:35:10|1055.93|1045.43|1056.15|1045.65|1056.17|1045.67|1055.93|1045.43|8
1653950120000|2022-05-30 22:35:20|1056.17|1045.67|1055.93|1045.43|1056.31|1045.81|1055.93|1045.43|12
1653950130000|2022-05-30 22:35:30|1056.17|1045.67|1056.44|1045.94|1056.49|1045.99|1056.17|1045.67|6
1653950140000|2022-05-30 22:35:40|1056.53|1046.03|1056.75|1046.25|1056.75|1046.25|1056.51|1046.01|5
1653950150000|2022-05-30 22:35:50|1056.66|1046.16|1056.94|1046.44|1056.94|1046.44|1056.62|1046.12|13
1653950170000|2022-05-30 22:36:10|1057.44|1046.94|1057.95|1047.45|1058.49|1047.99|1057.44|1046.94|28
1653950180000|2022-05-30 22:36:20|1057.83|1047.33|1057.55|1047.05|1057.84|1047.34|1057.25|1046.75|10
1653950190000|2022-05-30 22:36:30|1057.58|1047.08|1057.5|1047|1057.58|1047.08|1057.44|1046.94|6
1653950200000|2022-05-30 22:36:40|1057.47|1046.97|1056.97|1046.47|1057.49|1046.99|1056.97|1046.47|4
1653950210000|2022-05-30 22:36:50|1057.31|1046.81|1056.84|1046.34|1057.31|1046.81|1056.83|1046.33|16
1653950220000|2022-05-30 22:37:00|1056.83|1046.33|1057.48|1046.98|1057.6|1047.1|1056.8|1046.3|14
1653950230000|2022-05-30 22:37:10|1057.58|1047.08|1056.84|1046.34|1057.58|1047.08|1056.66|1046.16|18
1653950240000|2022-05-30 22:37:20|1056.83|1046.33|1056.83|1046.33|1056.83|1046.33|1056.83|1046.33|1
1653950250000|2022-05-30 22:37:30|1056.84|1046.34|1057.25|1046.75|1057.58|1047.08|1056.84|1046.34|6
1653950260000|2022-05-30 22:37:40|1057.58|1047.08|1057.58|1047.08|1057.58|1047.08|1057.56|1047.06|7
1653950270000|2022-05-30 22:37:50|1057.67|1047.17|1057.62|1047.12|1057.79|1047.29|1057.55|1047.05|10
1653950280000|2022-05-30 22:38:00|1057.64|1047.14|1057.69|1047.19|1057.7|1047.2|1057.4|1046.9|8
1653950290000|2022-05-30 22:38:10|1057.34|1046.84|1057.2|1046.7|1057.34|1046.84|1057.05|1046.55|9
1653950300000|2022-05-30 22:38:20|1057.61|1047.11|1057.61|1047.11|1057.81|1047.31|1057.58|1047.08|8
1653950310000|2022-05-30 22:38:30|1057.62|1047.12|1057.62|1047.12|1057.71|1047.21|1057.61|1047.11|13
1653950320000|2022-05-30 22:38:40|1057.63|1047.13|1057.11|1046.61|1057.63|1047.13|1057.11|1046.61|4
1653950330000|2022-05-30 22:38:50|1056.99|1046.49|1057.8|1047.3|1058.27|1047.77|1056.65|1046.15|27
1653950340000|2022-05-30 22:39:00|1057.81|1047.31|1058.73|1048.23|1058.73|1048.23|1057.81|1047.31|24
1653950350000|2022-05-30 22:39:10|1058.47|1047.97|1057.75|1047.25|1058.5|1048|1057.75|1047.25|22
1653950360000|2022-05-30 22:39:20|1057.84|1047.34|1057.83|1047.33|1058.44|1047.94|1057.83|1047.33|12
1653950370000|2022-05-30 22:39:30|1057.84|1047.34|1058.51|1048.01|1058.51|1048.01|1057.84|1047.34|7
1653950380000|2022-05-30 22:39:40|1058.52|1048.02|1058.84|1048.34|1058.84|1048.34|1058.52|1048.02|6
1653950390000|2022-05-30 22:39:50|1058.73|1048.23|1059.63|1049.13|1059.72|1049.22|1058.7|1048.2|24
1653950400000|2022-05-30 22:40:00|1060.23|1049.73|1060.1|1049.6|1060.37|1049.87|1059.73|1049.23|28
1653950410000|2022-05-30 22:40:10|1059.75|1049.25|1060.32|1049.82|1060.32|1049.82|1059.75|1049.25|5
1653950420000|2022-05-30 22:40:20|1060.31|1049.81|1059.52|1049.02|1060.31|1049.81|1059.49|1048.99|13
1653950430000|2022-05-30 22:40:30|1059.59|1049.09|1059.56|1049.06|1059.59|1049.09|1059.52|1049.02|14
1653950440000|2022-05-30 22:40:40|1059.5|1049|1058.96|1048.46|1059.5|1049|1058.75|1048.25|25
1653950450000|2022-05-30 22:40:50|1058.92|1048.42|1058.99|1048.49|1059.2|1048.7|1058.89|1048.39|13
1653950460000|2022-05-30 22:41:00|1059.19|1048.69|1056.75|1046.25|1059.19|1048.69|1056.75|1046.25|16
1653950470000|2022-05-30 22:41:10|1057.14|1046.64|1057.14|1046.64|1057.15|1046.65|1057.14|1046.64|3
1653950480000|2022-05-30 22:41:20|1057.11|1046.61|1057.11|1046.61|1057.14|1046.64|1057.11|1046.61|3
1653950490000|2022-05-30 22:41:30|1057.12|1046.62|1057.65|1047.15|1057.65|1047.15|1057.12|1046.62|3
1653950500000|2022-05-30 22:41:40|1057.68|1047.18|1057.75|1047.25|1057.76|1047.26|1057.68|1047.18|8
1653950510000|2022-05-30 22:41:50|1057.74|1047.24|1057.82|1047.32|1057.82|1047.32|1057.74|1047.24|11
1653950520000|2022-05-30 22:42:00|1057.8|1047.3|1057.82|1047.32|1057.82|1047.32|1057.79|1047.29|7
1653950530000|2022-05-30 22:42:10|1057.81|1047.31|1058.75|1048.25|1058.75|1048.25|1057.81|1047.31|28
1653950540000|2022-05-30 22:42:20|1058.66|1048.16|1057.96|1047.46|1058.75|1048.25|1057.96|1047.46|23
1653950550000|2022-05-30 22:42:30|1057.89|1047.39|1058.8|1048.3|1058.8|1048.3|1057.89|1047.39|17
1653950560000|2022-05-30 22:42:40|1058.81|1048.31|1059.57|1049.07|1059.57|1049.07|1058.81|1048.31|9
1653950570000|2022-05-30 22:42:50|1059.62|1049.12|1059.78|1049.28|1059.78|1049.28|1059.56|1049.06|10
1653950580000|2022-05-30 22:43:00|1060.28|1049.78|1060.43|1049.93|1060.43|1049.93|1060.18|1049.68|7
1653950590000|2022-05-30 22:43:10|1060.35|1049.85|1060.43|1049.93|1060.43|1049.93|1060.35|1049.85|4
1653950600000|2022-05-30 22:43:20|1060.15|1049.65|1060.75|1050.25|1060.78|1050.28|1060.15|1049.65|7
1653950610000|2022-05-30 22:43:30|1060.71|1050.21|1060.72|1050.22|1060.75|1050.25|1060.48|1049.98|16
1653950620000|2022-05-30 22:43:40|1060.68|1050.18|1060.75|1050.25|1060.75|1050.25|1060.68|1050.18|2
1653950640000|2022-05-30 22:44:00|1060.83|1050.33|1061.61|1051.11|1061.63|1051.13|1060.83|1050.33|10
1653950650000|2022-05-30 22:44:10|1061.53|1051.03|1061.63|1051.13|1061.63|1051.13|1061.53|1051.03|3
1653950660000|2022-05-30 22:44:20|1061.61|1051.11|1061.33|1050.83|1061.61|1051.11|1061.27|1050.77|10
1653950670000|2022-05-30 22:44:30|1061.31|1050.81|1061.39|1050.89|1061.75|1051.25|1061.23|1050.73|18
1653950680000|2022-05-30 22:44:40|1060.85|1050.35|1060.82|1050.32|1060.87|1050.37|1060.75|1050.25|16
1653950690000|2022-05-30 22:44:50|1060.83|1050.33|1061.07|1050.57|1061.08|1050.58|1060.83|1050.33|15
1653950700000|2022-05-30 22:45:00|1061.05|1050.55|1061.25|1050.75|1061.25|1050.75|1061.05|1050.55|3
1653950710000|2022-05-30 22:45:10|1061.35|1050.85|1061.33|1050.83|1061.75|1051.25|1061.25|1050.75|7
1653950720000|2022-05-30 22:45:20|1061.32|1050.82|1061.32|1050.82|1061.32|1050.82|1061.32|1050.82|1
1653950730000|2022-05-30 22:45:30|1061.38|1050.88|1060.62|1050.12|1061.38|1050.88|1060.38|1049.88|8
1653950740000|2022-05-30 22:45:40|1060.4|1049.9|1060.18|1049.68|1060.56|1050.06|1060.18|1049.68|7
1653950750000|2022-05-30 22:45:50|1060.13|1049.63|1059.86|1049.36|1060.13|1049.63|1059.75|1049.25|12
1653950760000|2022-05-30 22:46:00|1060.1|1049.6|1060.21|1049.71|1060.25|1049.75|1059.75|1049.25|16
1653950770000|2022-05-30 22:46:10|1060.25|1049.75|1060.73|1050.23|1060.73|1050.23|1060.15|1049.65|12
1653950780000|2022-05-30 22:46:20|1060.74|1050.24|1060.72|1050.22|1060.74|1050.24|1060.62|1050.12|13
1653950790000|2022-05-30 22:46:30|1060.71|1050.21|1060.72|1050.22|1060.72|1050.22|1060.71|1050.21|2
1653950800000|2022-05-30 22:46:40|1060.73|1050.23|1060.72|1050.22|1060.73|1050.23|1060.71|1050.21|4
1653950810000|2022-05-30 22:46:50|1060.71|1050.21|1060.59|1050.09|1060.72|1050.22|1060.59|1050.09|4
1653950820000|2022-05-30 22:47:00|1060.49|1049.99|1060.49|1049.99|1060.49|1049.99|1060.39|1049.89|3
1653950830000|2022-05-30 22:47:10|1060.44|1049.94|1060.63|1050.13|1060.63|1050.13|1060.39|1049.89|12
1653950840000|2022-05-30 22:47:20|1060.56|1050.06|1060.68|1050.18|1060.69|1050.19|1060.56|1050.06|5
1653950850000|2022-05-30 22:47:30|1060.69|1050.19|1060.68|1050.18|1060.69|1050.19|1060.66|1050.16|4
1653950860000|2022-05-30 22:47:40|1060.66|1050.16|1060.63|1050.13|1060.68|1050.18|1060.63|1050.13|12
1653950870000|2022-05-30 22:47:50|1060.69|1050.19|1060.87|1050.37|1060.91|1050.41|1060.57|1050.07|19
1653950880000|2022-05-30 22:48:00|1060.88|1050.38|1060.8|1050.3|1060.88|1050.38|1060.8|1050.3|3
1653950890000|2022-05-30 22:48:10|1060.83|1050.33|1060.83|1050.33|1060.83|1050.33|1060.83|1050.33|1
1653950900000|2022-05-30 22:48:20|1060.84|1050.34|1060.85|1050.35|1060.85|1050.35|1060.84|1050.34|2
1653950910000|2022-05-30 22:48:30|1060.84|1050.34|1060.83|1050.33|1060.84|1050.34|1060.79|1050.29|4
1653950920000|2022-05-30 22:48:40|1060.79|1050.29|1060.75|1050.25|1060.79|1050.29|1060.75|1050.25|2
1653950930000|2022-05-30 22:48:50|1060.78|1050.28|1060.41|1049.91|1060.79|1050.29|1060.41|1049.91|5
1653950940000|2022-05-30 22:49:00|1060.36|1049.86|1059.33|1048.83|1060.46|1049.96|1058.81|1048.31|17
1653950950000|2022-05-30 22:49:10|1059.34|1048.84|1058.8|1048.3|1059.34|1048.84|1058.8|1048.3|10
1653950960000|2022-05-30 22:49:20|1058.9|1048.4|1058.9|1048.4|1059.25|1048.75|1058.9|1048.4|11
1653950990000|2022-05-30 22:49:50|1059.35|1048.85|1058.74|1048.24|1059.35|1048.85|1058.57|1048.07|14
1653951000000|2022-05-30 22:50:00|1058.75|1048.25|1058.72|1048.22|1058.75|1048.25|1058.25|1047.75|15
1653951010000|2022-05-30 22:50:10|1058.33|1047.83|1059.23|1048.73|1059.25|1048.75|1058.33|1047.83|16
1653951020000|2022-05-30 22:50:20|1059.22|1048.72|1058.75|1048.25|1059.22|1048.72|1058.72|1048.22|12
1653951030000|2022-05-30 22:50:30|1058.73|1048.23|1058.4|1047.9|1058.81|1048.31|1058.34|1047.84|25
1653951040000|2022-05-30 22:50:40|1058.71|1048.21|1058.75|1048.25|1059.3|1048.8|1058.3|1047.8|29
1653951050000|2022-05-30 22:50:50|1058.46|1047.96|1058.75|1048.25|1058.79|1048.29|1058.44|1047.94|18
1653951060000|2022-05-30 22:51:00|1058.4|1047.9|1058.53|1048.03|1058.72|1048.22|1057.99|1047.49|26
1653951070000|2022-05-30 22:51:10|1058.12|1047.62|1058.44|1047.94|1058.72|1048.22|1058.07|1047.57|23
1653951080000|2022-05-30 22:51:20|1058.25|1047.75|1058.15|1047.65|1058.25|1047.75|1058.15|1047.65|2
1653951090000|2022-05-30 22:51:30|1058.1|1047.6|1057.51|1047.01|1058.1|1047.6|1056.94|1046.44|17
1653951100000|2022-05-30 22:51:40|1057.16|1046.66|1057.75|1047.25|1057.75|1047.25|1057.12|1046.62|10
1653951110000|2022-05-30 22:51:50|1058.25|1047.75|1058.75|1048.25|1058.76|1048.26|1057.98|1047.48|25
1653951120000|2022-05-30 22:52:00|1058.76|1048.26|1058.75|1048.25|1058.76|1048.26|1058.6|1048.1|10
1653951130000|2022-05-30 22:52:10|1059.12|1048.62|1059.13|1048.63|1059.15|1048.65|1059.12|1048.62|5
1653951140000|2022-05-30 22:52:20|1059.12|1048.62|1059.12|1048.62|1059.13|1048.63|1059.12|1048.62|3
1653951150000|2022-05-30 22:52:30|1059.16|1048.66|1059.9|1049.4|1059.92|1049.42|1059.16|1048.66|9
1653951160000|2022-05-30 22:52:40|1059.85|1049.35|1060.4|1049.9|1060.4|1049.9|1059.75|1049.25|21
1653951170000|2022-05-30 22:52:50|1060.41|1049.91|1060.83|1050.33|1060.83|1050.33|1060.2|1049.7|18
1653951180000|2022-05-30 22:53:00|1060.98|1050.48|1060.76|1050.26|1061.06|1050.56|1060.74|1050.24|17
1653951210000|2022-05-30 22:53:30|1060.89|1050.39|1060.89|1050.39|1060.89|1050.39|1060.76|1050.26|3
1653951220000|2022-05-30 22:53:40|1060.76|1050.26|1060.91|1050.41|1061.41|1050.91|1060.76|1050.26|8
1653951230000|2022-05-30 22:53:50|1061.26|1050.76|1061.62|1051.12|1061.62|1051.12|1060.81|1050.31|11
1653951240000|2022-05-30 22:54:00|1061.68|1051.18|1060.93|1050.43|1061.69|1051.19|1060.85|1050.35|19
1653951250000|2022-05-30 22:54:10|1060.94|1050.44|1061.56|1051.06|1061.57|1051.07|1060.94|1050.44|17
1653951260000|2022-05-30 22:54:20|1061.53|1051.03|1061.75|1051.25|1061.75|1051.25|1060.92|1050.42|24
1653951280000|2022-05-30 22:54:40|1061.63|1051.13|1061.6|1051.1|1061.63|1051.13|1061.6|1051.1|2
1653951290000|2022-05-30 22:54:50|1061.1|1050.6|1060.75|1050.25|1061.1|1050.6|1060.75|1050.25|8
1653951300000|2022-05-30 22:55:00|1060.56|1050.06|1060.23|1049.73|1060.67|1050.17|1060.14|1049.64|15
1653951310000|2022-05-30 22:55:10|1060.1|1049.6|1059.89|1049.39|1060.27|1049.77|1059.75|1049.25|23
1653951320000|2022-05-30 22:55:20|1059.91|1049.41|1059.89|1049.39|1060.02|1049.52|1059.75|1049.25|9
1653951330000|2022-05-30 22:55:30|1059.78|1049.28|1059.96|1049.46|1060.07|1049.57|1059.78|1049.28|7
1653951340000|2022-05-30 22:55:40|1059.91|1049.41|1059.79|1049.29|1060.12|1049.62|1059.78|1049.28|22
1653951350000|2022-05-30 22:55:50|1059.83|1049.33|1058.6|1048.1|1059.83|1049.33|1058.55|1048.05|27
1653951360000|2022-05-30 22:56:00|1058.7|1048.2|1058.49|1047.99|1058.7|1048.2|1058.19|1047.69|16
1653951370000|2022-05-30 22:56:10|1058.32|1047.82|1057.99|1047.49|1058.49|1047.99|1057.99|1047.49|4
1653951380000|2022-05-30 22:56:20|1057.95|1047.45|1058.59|1048.09|1058.59|1048.09|1057.83|1047.33|4
1653951390000|2022-05-30 22:56:30|1058.65|1048.15|1059.14|1048.64|1059.14|1048.64|1058.65|1048.15|13
1653951400000|2022-05-30 22:56:40|1059.17|1048.67|1059.33|1048.83|1059.55|1049.05|1059.06|1048.56|14
1653951410000|2022-05-30 22:56:50|1059.36|1048.86|1059.63|1049.13|1059.77|1049.27|1059.36|1048.86|15
1653951420000|2022-05-30 22:57:00|1059.42|1048.92|1059.68|1049.18|1059.71|1049.21|1059.42|1048.92|14
1653951430000|2022-05-30 22:57:10|1059.71|1049.21|1059.69|1049.19|1059.72|1049.22|1059.65|1049.15|9
1653951440000|2022-05-30 22:57:20|1059.71|1049.21|1059.72|1049.22|1059.72|1049.22|1059.69|1049.19|4
1653951450000|2022-05-30 22:57:30|1059.77|1049.27|1059.69|1049.19|1059.77|1049.27|1059.45|1048.95|11
1653951460000|2022-05-30 22:57:40|1059.72|1049.22|1059.47|1048.97|1059.75|1049.25|1059.47|1048.97|16
1653951470000|2022-05-30 22:57:50|1059.4|1048.9|1059.28|1048.78|1059.56|1049.06|1058.89|1048.39|15
1653951480000|2022-05-30 22:58:00|1059.26|1048.76|1059.37|1048.87|1059.57|1049.07|1059.26|1048.76|9
1653951490000|2022-05-30 22:58:10|1059.32|1048.82|1059.61|1049.11|1059.66|1049.16|1059.29|1048.79|14
1653951500000|2022-05-30 22:58:20|1059.62|1049.12|1059.79|1049.29|1059.8|1049.3|1059.5|1049|10
1653951510000|2022-05-30 22:58:30|1059.8|1049.3|1060.6|1050.1|1060.6|1050.1|1059.77|1049.27|8
1653951520000|2022-05-30 22:58:40|1060.84|1050.34|1060.75|1050.25|1060.87|1050.37|1060.75|1050.25|8
1653951530000|2022-05-30 22:58:50|1060.84|1050.34|1060.75|1050.25|1060.84|1050.34|1060.75|1050.25|3
1653951540000|2022-05-30 22:59:00|1060.65|1050.15|1060.75|1050.25|1060.75|1050.25|1060.47|1049.97|6
1653951570000|2022-05-30 22:59:30|1061.25|1050.75|1061.25|1050.75|1061.25|1050.75|1061.25|1050.75|1
1653951580000|2022-05-30 22:59:40|1061.5|1051|1061.5|1051|1061.63|1051.13|1061.49|1050.99|12
1653951590000|2022-05-30 22:59:50|1061.75|1051.25|1061.76|1051.26|1061.76|1051.26|1061.3|1050.8|10
1653951600000|2022-05-30 23:00:00|1061.74|1051.24|1063.36|1052.86|1063.7|1053.2|1061.74|1051.24|31
1653951610000|2022-05-30 23:00:10|1063.49|1052.99|1062.77|1052.27|1063.49|1052.99|1062.69|1052.19|35
1653951620000|2022-05-30 23:00:20|1062.86|1052.36|1062.69|1052.19|1063.06|1052.56|1062.67|1052.17|24
1653951630000|2022-05-30 23:00:30|1062.77|1052.27|1061.82|1051.32|1062.77|1052.27|1061.75|1051.25|16
1653951640000|2022-05-30 23:00:40|1061.8|1051.3|1061.75|1051.25|1061.82|1051.32|1061.64|1051.14|7
1653951650000|2022-05-30 23:00:50|1061.85|1051.35|1061.75|1051.25|1061.85|1051.35|1061.73|1051.23|11
1653951660000|2022-05-30 23:01:00|1062.05|1051.55|1061.82|1051.32|1062.05|1051.55|1061.75|1051.25|4
1653951670000|2022-05-30 23:01:10|1061.6|1051.1|1061.19|1050.69|1061.63|1051.13|1061.19|1050.69|18
1653951680000|2022-05-30 23:01:20|1061.16|1050.66|1061.19|1050.69|1061.47|1050.97|1061.16|1050.66|13
1653951690000|2022-05-30 23:01:30|1061.08|1050.58|1060.73|1050.23|1061.08|1050.58|1060.5|1050|20
1653951700000|2022-05-30 23:01:40|1060.55|1050.05|1059.8|1049.3|1060.55|1050.05|1059.74|1049.24|13
1653951710000|2022-05-30 23:01:50|1059.83|1049.33|1059.82|1049.32|1060.4|1049.9|1059.82|1049.32|13
1653951720000|2022-05-30 23:02:00|1060.35|1049.85|1059.63|1049.13|1060.42|1049.92|1059.36|1048.86|26
1653951730000|2022-05-30 23:02:10|1059.44|1048.94|1058.82|1048.32|1059.44|1048.94|1058.82|1048.32|19
1653951740000|2022-05-30 23:02:20|1058.85|1048.35|1058.83|1048.33|1058.86|1048.36|1058.78|1048.28|10
1653951750000|2022-05-30 23:02:30|1058.78|1048.28|1058.81|1048.31|1058.84|1048.34|1058.78|1048.28|10
1653951760000|2022-05-30 23:02:40|1058.82|1048.32|1058.2|1047.7|1058.89|1048.39|1058.17|1047.67|22
1653951770000|2022-05-30 23:02:50|1058.12|1047.62|1057.27|1046.77|1058.12|1047.62|1057.27|1046.77|28
1653951780000|2022-05-30 23:03:00|1056.84|1046.34|1057.58|1047.08|1057.84|1047.34|1056.81|1046.31|30
1653951790000|2022-05-30 23:03:10|1057.6|1047.1|1056.75|1046.25|1057.7|1047.2|1056.75|1046.25|26
1653951800000|2022-05-30 23:03:20|1056.85|1046.35|1056.76|1046.26|1056.85|1046.35|1056.47|1045.97|19
1653951810000|2022-05-30 23:03:30|1056.8|1046.3|1056.02|1045.52|1056.8|1046.3|1055.93|1045.43|29
1653951820000|2022-05-30 23:03:40|1055.94|1045.44|1055.71|1045.21|1055.94|1045.44|1055.28|1044.78|23
1653951830000|2022-05-30 23:03:50|1055.62|1045.12|1055.66|1045.16|1055.73|1045.23|1055.14|1044.64|26
1653951840000|2022-05-30 23:04:00|1056.25|1045.75|1056.82|1046.32|1056.86|1046.36|1056.03|1045.53|26
1653951850000|2022-05-30 23:04:10|1056.8|1046.3|1057.59|1047.09|1057.67|1047.17|1056.7|1046.2|20
1653951860000|2022-05-30 23:04:20|1057.55|1047.05|1057.75|1047.25|1057.75|1047.25|1057.55|1047.05|19
1653951870000|2022-05-30 23:04:30|1057.69|1047.19|1057.75|1047.25|1058.07|1047.57|1057.61|1047.11|17
1653951880000|2022-05-30 23:04:40|1057.88|1047.38|1058.55|1048.05|1058.55|1048.05|1057.75|1047.25|15
1653951890000|2022-05-30 23:04:50|1058.65|1048.15|1058.85|1048.35|1059.17|1048.67|1058.34|1047.84|28
1653951900000|2022-05-30 23:05:00|1058.75|1048.25|1059.46|1048.96|1059.62|1049.12|1058.75|1048.25|19
1653951910000|2022-05-30 23:05:10|1059.48|1048.98|1060.1|1049.6|1060.44|1049.94|1059.48|1048.98|18
1653951920000|2022-05-30 23:05:20|1060.14|1049.64|1061.04|1050.54|1061.04|1050.54|1060.07|1049.57|13
1653951930000|2022-05-30 23:05:30|1060.74|1050.24|1061.37|1050.87|1061.37|1050.87|1060.58|1050.08|22
1653951940000|2022-05-30 23:05:40|1061.31|1050.81|1062.32|1051.82|1062.32|1051.82|1061.13|1050.63|30
1653951950000|2022-05-30 23:05:50|1062.33|1051.83|1062.49|1051.99|1062.59|1052.09|1062.19|1051.69|18
1653951960000|2022-05-30 23:06:00|1062.4|1051.9|1062.4|1051.9|1062.4|1051.9|1061.8|1051.3|13
1653951970000|2022-05-30 23:06:10|1062.39|1051.89|1062.13|1051.63|1062.74|1052.24|1061.81|1051.31|18
1653951980000|2022-05-30 23:06:20|1062.12|1051.62|1062.17|1051.67|1062.17|1051.67|1061.82|1051.32|10
1653951990000|2022-05-30 23:06:30|1061.87|1051.37|1062.43|1051.93|1062.73|1052.23|1061.87|1051.37|18
1653952000000|2022-05-30 23:06:40|1062.42|1051.92|1062.75|1052.25|1062.75|1052.25|1062.42|1051.92|7
1653952010000|2022-05-30 23:06:50|1062.59|1052.09|1062.56|1052.06|1062.62|1052.12|1062.55|1052.05|4
1653952020000|2022-05-30 23:07:00|1062.41|1051.91|1062.4|1051.9|1062.41|1051.91|1062.3|1051.8|8
1653952030000|2022-05-30 23:07:10|1062.53|1052.03|1063.1|1052.6|1063.1|1052.6|1062.53|1052.03|27
1653952040000|2022-05-30 23:07:20|1063.41|1052.91|1063.1|1052.6|1063.83|1053.33|1062.84|1052.34|27
1653952050000|2022-05-30 23:07:30|1063.18|1052.68|1063.13|1052.63|1063.63|1053.13|1062.75|1052.25|30
1653952060000|2022-05-30 23:07:40|1063.05|1052.55|1062.8|1052.3|1063.15|1052.65|1062.71|1052.21|12
1653952070000|2022-05-30 23:07:50|1062.84|1052.34|1063.54|1053.04|1063.54|1053.04|1062.8|1052.3|20
1653952080000|2022-05-30 23:08:00|1063.62|1053.12|1063.35|1052.85|1063.66|1053.16|1063.32|1052.82|9
1653952090000|2022-05-30 23:08:10|1062.85|1052.35|1063.46|1052.96|1063.64|1053.14|1062.85|1052.35|15
1653952100000|2022-05-30 23:08:20|1063.54|1053.04|1063.67|1053.17|1063.7|1053.2|1063.54|1053.04|15
1653952110000|2022-05-30 23:08:30|1064.17|1053.67|1066.39|1055.89|1066.39|1055.89|1064.08|1053.58|26
1653952120000|2022-05-30 23:08:40|1066.43|1055.93|1066.06|1055.56|1066.54|1056.04|1066.06|1055.56|19
1653952130000|2022-05-30 23:08:50|1066.08|1055.58|1065.68|1055.18|1066.34|1055.84|1065.67|1055.17|31
1653952140000|2022-05-30 23:09:00|1065.57|1055.07|1065.6|1055.1|1065.63|1055.13|1065.31|1054.81|18
1653952150000|2022-05-30 23:09:10|1065.67|1055.17|1065.81|1055.31|1066.11|1055.61|1065.67|1055.17|20
1653952160000|2022-05-30 23:09:20|1065.78|1055.28|1065.15|1054.65|1065.83|1055.33|1064.75|1054.25|30
1653952170000|2022-05-30 23:09:30|1065.05|1054.55|1064.46|1053.96|1065.56|1055.06|1064.43|1053.93|31
1653952180000|2022-05-30 23:09:40|1064.41|1053.91|1064.7|1054.2|1064.84|1054.34|1064.34|1053.84|29
1653952190000|2022-05-30 23:09:50|1064.44|1053.94|1063.83|1053.33|1064.44|1053.94|1063.17|1052.67|18
1653952200000|2022-05-30 23:10:00|1064|1053.5|1064.17|1053.67|1064.52|1054.02|1063.84|1053.34|25
1653952210000|2022-05-30 23:10:10|1064.68|1054.18|1064.81|1054.31|1065.12|1054.62|1064.68|1054.18|28
1653952220000|2022-05-30 23:10:20|1064.88|1054.38|1064.46|1053.96|1065.04|1054.54|1064.19|1053.69|19
1653952230000|2022-05-30 23:10:30|1064.85|1054.35|1064.9|1054.4|1065.53|1055.03|1064.46|1053.96|28
1653952240000|2022-05-30 23:10:40|1064.85|1054.35|1065.72|1055.22|1066.36|1055.86|1064.76|1054.26|33
1653952250000|2022-05-30 23:10:50|1065.76|1055.26|1065.55|1055.05|1066.18|1055.68|1065.51|1055.01|26
1653952260000|2022-05-30 23:11:00|1065.56|1055.06|1065.52|1055.02|1065.61|1055.11|1065.51|1055.01|31
1653952270000|2022-05-30 23:11:10|1065.59|1055.09|1064.96|1054.46|1065.59|1055.09|1064.94|1054.44|21
1653952280000|2022-05-30 23:11:20|1064.88|1054.38|1064.38|1053.88|1064.88|1054.38|1064.34|1053.84|32
1653952290000|2022-05-30 23:11:30|1064.55|1054.05|1064.86|1054.36|1064.87|1054.37|1064.28|1053.78|24
1653952300000|2022-05-30 23:11:40|1064.84|1054.34|1065.16|1054.66|1065.24|1054.74|1064.84|1054.34|15
1653952310000|2022-05-30 23:11:50|1065.17|1054.67|1064.97|1054.47|1065.17|1054.67|1064.96|1054.46|8
1653952320000|2022-05-30 23:12:00|1065.12|1054.62|1064.53|1054.03|1065.5|1055|1064.36|1053.86|24
1653952330000|2022-05-30 23:12:10|1064.36|1053.86|1064.4|1053.9|1064.65|1054.15|1064.35|1053.85|12
1653952340000|2022-05-30 23:12:20|1064.5|1054|1064.38|1053.88|1064.5|1054|1064.26|1053.76|14
1653952350000|2022-05-30 23:12:30|1064.33|1053.83|1064.74|1054.24|1064.8|1054.3|1064.33|1053.83|20
1653952360000|2022-05-30 23:12:40|1064.8|1054.3|1064.85|1054.35|1064.85|1054.35|1064.47|1053.97|16
1653952370000|2022-05-30 23:12:50|1064.47|1053.97|1064.8|1054.3|1064.85|1054.35|1064.36|1053.86|16
1653952380000|2022-05-30 23:13:00|1064.41|1053.91|1064.78|1054.28|1064.8|1054.3|1063.96|1053.46|18
1653952390000|2022-05-30 23:13:10|1064.8|1054.3|1065.51|1055.01|1065.51|1055.01|1064.77|1054.27|17
1653952400000|2022-05-30 23:13:20|1065.55|1055.05|1065.53|1055.03|1065.65|1055.15|1064.89|1054.39|23
1653952410000|2022-05-30 23:13:30|1065.56|1055.06|1064.77|1054.27|1065.56|1055.06|1064.77|1054.27|15
1653952420000|2022-05-30 23:13:40|1064.8|1054.3|1064.83|1054.33|1065.18|1054.68|1064.75|1054.25|25
1653952430000|2022-05-30 23:13:50|1065.18|1054.68|1065.58|1055.08|1065.81|1055.31|1064.75|1054.25|22
1653952440000|2022-05-30 23:14:00|1065.43|1054.93|1064.63|1054.13|1065.47|1054.97|1064.63|1054.13|29
1653952450000|2022-05-30 23:14:10|1064.64|1054.14|1064.65|1054.15|1064.69|1054.19|1064.49|1053.99|28
1653952460000|2022-05-30 23:14:20|1064.62|1054.12|1064.96|1054.46|1065.23|1054.73|1064.62|1054.12|21
1653952470000|2022-05-30 23:14:30|1064.98|1054.48|1065|1054.5|1065.35|1054.85|1064.74|1054.24|26
1653952480000|2022-05-30 23:14:40|1065.22|1054.72|1064.86|1054.36|1065.28|1054.78|1064.84|1054.34|9
1653952490000|2022-05-30 23:14:50|1065|1054.5|1064.78|1054.28|1065.11|1054.61|1064.72|1054.22|10
1653952500000|2022-05-30 23:15:00|1065.03|1054.53|1064.78|1054.28|1065.03|1054.53|1064.78|1054.28|2
1653952510000|2022-05-30 23:15:10|1064.81|1054.31|1064.86|1054.36|1064.87|1054.37|1064.75|1054.25|7
1653952520000|2022-05-30 23:15:20|1064.87|1054.37|1064.98|1054.48|1065.17|1054.67|1064.86|1054.36|15
1653952530000|2022-05-30 23:15:30|1064.97|1054.47|1064.73|1054.23|1064.97|1054.47|1064.71|1054.21|12
1653952540000|2022-05-30 23:15:40|1064.75|1054.25|1064.43|1053.93|1064.8|1054.3|1064.43|1053.93|15
1653952550000|2022-05-30 23:15:50|1064.38|1053.88|1064.8|1054.3|1064.8|1054.3|1064.38|1053.88|4
1653952560000|2022-05-30 23:16:00|1064.58|1054.08|1063.81|1053.31|1064.8|1054.3|1063.75|1053.25|8
1653952570000|2022-05-30 23:16:10|1063.77|1053.27|1062.64|1052.14|1063.79|1053.29|1062.26|1051.76|27
1653952580000|2022-05-30 23:16:20|1062.61|1052.11|1061.75|1051.25|1062.61|1052.11|1061.75|1051.25|26
1653952590000|2022-05-30 23:16:30|1061.71|1051.21|1061.75|1051.25|1061.75|1051.25|1061.35|1050.85|12
1653952600000|2022-05-30 23:16:40|1061.77|1051.27|1061.86|1051.36|1061.86|1051.36|1061.35|1050.85|26
1653952610000|2022-05-30 23:16:50|1061.83|1051.33|1061.88|1051.38|1062.5|1052|1061.82|1051.32|19
1653952620000|2022-05-30 23:17:00|1061.86|1051.36|1062.39|1051.89|1062.48|1051.98|1061.85|1051.35|13
1653952630000|2022-05-30 23:17:10|1062.44|1051.94|1062.5|1052|1062.8|1052.3|1062.4|1051.9|21
1653952640000|2022-05-30 23:17:20|1062.49|1051.99|1062.8|1052.3|1062.83|1052.33|1061.84|1051.34|19
1653952650000|2022-05-30 23:17:30|1062.81|1052.31|1061.93|1051.43|1062.81|1052.31|1061.9|1051.4|25
1653952660000|2022-05-30 23:17:40|1061.9|1051.4|1062.69|1052.19|1062.69|1052.19|1061.73|1051.23|23
1653952670000|2022-05-30 23:17:50|1062.72|1052.22|1062.33|1051.83|1062.78|1052.28|1061.84|1051.34|21
1653952680000|2022-05-30 23:18:00|1062.37|1051.87|1062.05|1051.55|1062.69|1052.19|1061.99|1051.49|18
1653952690000|2022-05-30 23:18:10|1062.09|1051.59|1062.11|1051.61|1062.11|1051.61|1062.08|1051.58|3
1653952700000|2022-05-30 23:18:20|1062.08|1051.58|1061.84|1051.34|1062.08|1051.58|1061.83|1051.33|8
1653952710000|2022-05-30 23:18:30|1061.85|1051.35|1062.35|1051.85|1062.35|1051.85|1061.85|1051.35|16
1653952720000|2022-05-30 23:18:40|1062.05|1051.55|1061.4|1050.9|1062.05|1051.55|1060.08|1049.58|35
1653952730000|2022-05-30 23:18:50|1061.64|1051.14|1061.39|1050.89|1061.7|1051.2|1061.18|1050.68|31
1653952740000|2022-05-30 23:19:00|1061.38|1050.88|1061.55|1051.05|1061.57|1051.07|1061.22|1050.72|24
1653952750000|2022-05-30 23:19:10|1061.52|1051.02|1061.64|1051.14|1061.69|1051.19|1061.37|1050.87|30
1653952760000|2022-05-30 23:19:20|1061.54|1051.04|1060.85|1050.35|1061.65|1051.15|1060.75|1050.25|21
1653952770000|2022-05-30 23:19:30|1060.84|1050.34|1060.97|1050.47|1061.28|1050.78|1060.84|1050.34|12
1653952780000|2022-05-30 23:19:40|1061|1050.5|1061|1050.5|1061.12|1050.62|1060.96|1050.46|9
1653952790000|2022-05-30 23:19:50|1060.96|1050.46|1060.9|1050.4|1060.96|1050.46|1060.78|1050.28|5
1653952800000|2022-05-30 23:20:00|1060.93|1050.43|1061.38|1050.88|1061.38|1050.88|1060.93|1050.43|8
1653952810000|2022-05-30 23:20:10|1061.35|1050.85|1061.35|1050.85|1061.38|1050.88|1061.35|1050.85|4
1653952820000|2022-05-30 23:20:20|1061.25|1050.75|1061.25|1050.75|1061.25|1050.75|1061.25|1050.75|1
1653952830000|2022-05-30 23:20:30|1061.4|1050.9|1061.88|1051.38|1062.17|1051.67|1061.15|1050.65|31
1653952840000|2022-05-30 23:20:40|1062.04|1051.54|1061.56|1051.06|1062.04|1051.54|1061.56|1051.06|12
1653952850000|2022-05-30 23:20:50|1061.4|1050.9|1060.58|1050.08|1061.4|1050.9|1060|1049.5|17
1653952860000|2022-05-30 23:21:00|1060.56|1050.06|1059.77|1049.27|1060.56|1050.06|1059.75|1049.25|18
1653952870000|2022-05-30 23:21:10|1059.76|1049.26|1060.78|1050.28|1060.83|1050.33|1059.75|1049.25|26
1653952880000|2022-05-30 23:21:20|1060.94|1050.44|1060.7|1050.2|1060.94|1050.44|1060.32|1049.82|19
1653952890000|2022-05-30 23:21:30|1060.75|1050.25|1060.56|1050.06|1060.75|1050.25|1060.46|1049.96|11
1653952900000|2022-05-30 23:21:40|1060.51|1050.01|1059.75|1049.25|1060.62|1050.12|1059.56|1049.06|17
1653952910000|2022-05-30 23:21:50|1059.66|1049.16|1059.86|1049.36|1059.86|1049.36|1059.57|1049.07|12
1653952920000|2022-05-30 23:22:00|1059.84|1049.34|1059.77|1049.27|1059.84|1049.34|1059.67|1049.17|14
1653952930000|2022-05-30 23:22:10|1059.7|1049.2|1059.51|1049.01|1059.7|1049.2|1059.51|1049.01|5
1653952940000|2022-05-30 23:22:20|1059.06|1048.56|1059.19|1048.69|1059.88|1049.38|1058.99|1048.49|30
1653952950000|2022-05-30 23:22:30|1059.16|1048.66|1058.81|1048.31|1059.16|1048.66|1058.63|1048.13|11
1653952960000|2022-05-30 23:22:40|1058.96|1048.46|1058.75|1048.25|1058.99|1048.49|1058.75|1048.25|12
1653952970000|2022-05-30 23:22:50|1058.9|1048.4|1058.79|1048.29|1059|1048.5|1058.14|1047.64|13
1653952980000|2022-05-30 23:23:00|1058.53|1048.03|1058.05|1047.55|1058.79|1048.29|1057.79|1047.29|7
1653952990000|2022-05-30 23:23:10|1057.87|1047.37|1057.59|1047.09|1057.88|1047.38|1057.5|1047|25
1653953000000|2022-05-30 23:23:20|1057.6|1047.1|1057.58|1047.08|1057.77|1047.27|1057.54|1047.04|9
1653953010000|2022-05-30 23:23:30|1057.57|1047.07|1056.75|1046.25|1057.57|1047.07|1056.75|1046.25|21
1653953020000|2022-05-30 23:23:40|1056.91|1046.41|1056.78|1046.28|1057.16|1046.66|1056.75|1046.25|29
1653953030000|2022-05-30 23:23:50|1056.82|1046.32|1057.12|1046.62|1057.21|1046.71|1056.78|1046.28|18
1653953040000|2022-05-30 23:24:00|1057.08|1046.58|1057.09|1046.59|1057.09|1046.59|1056.99|1046.49|6
1653953050000|2022-05-30 23:24:10|1057.1|1046.6|1057.08|1046.58|1057.1|1046.6|1056.99|1046.49|9
1653953060000|2022-05-30 23:24:20|1056.99|1046.49|1056.99|1046.49|1057.03|1046.53|1056.99|1046.49|5
1653953070000|2022-05-30 23:24:30|1056.8|1046.3|1056.8|1046.3|1056.85|1046.35|1056.8|1046.3|7
1653953080000|2022-05-30 23:24:40|1056.54|1046.04|1056.49|1045.99|1056.8|1046.3|1056.39|1045.89|20
1653953090000|2022-05-30 23:24:50|1056.35|1045.85|1056.4|1045.9|1056.44|1045.94|1056.35|1045.85|4
1653953100000|2022-05-30 23:25:00|1056.44|1045.94|1056.49|1045.99|1056.49|1045.99|1056.39|1045.89|17
1653953110000|2022-05-30 23:25:10|1056.44|1045.94|1056.2|1045.7|1056.44|1045.94|1055.75|1045.25|21
1653953120000|2022-05-30 23:25:20|1055.81|1045.31|1055.75|1045.25|1056.15|1045.65|1055.74|1045.24|18
1653953130000|2022-05-30 23:25:30|1055.74|1045.24|1056.43|1045.93|1056.44|1045.94|1055.74|1045.24|18
1653953140000|2022-05-30 23:25:40|1056.34|1045.84|1057.01|1046.51|1057.01|1046.51|1056.33|1045.83|19
1653953150000|2022-05-30 23:25:50|1056.75|1046.25|1057.02|1046.52|1057.3|1046.8|1056.75|1046.25|31
1653953160000|2022-05-30 23:26:00|1056.9|1046.4|1057.16|1046.66|1057.41|1046.91|1056.9|1046.4|20
1653953170000|2022-05-30 23:26:10|1056.95|1046.45|1057.25|1046.75|1057.25|1046.75|1056.95|1046.45|6
1653953180000|2022-05-30 23:26:20|1057.2|1046.7|1057.35|1046.85|1057.56|1047.06|1056.95|1046.45|22
1653953190000|2022-05-30 23:26:30|1056.95|1046.45|1056.78|1046.28|1056.95|1046.45|1056.16|1045.66|20
1653953200000|2022-05-30 23:26:40|1056.82|1046.32|1057.73|1047.23|1057.73|1047.23|1056.79|1046.29|23
1653953210000|2022-05-30 23:26:50|1057.45|1046.95|1056.8|1046.3|1057.73|1047.23|1056.8|1046.3|10
1653953220000|2022-05-30 23:27:00|1056.83|1046.33|1057.17|1046.67|1057.17|1046.67|1056.79|1046.29|10
1653953230000|2022-05-30 23:27:10|1057.67|1047.17|1057.68|1047.18|1057.73|1047.23|1057.54|1047.04|7
1653953240000|2022-05-30 23:27:20|1057.71|1047.21|1057.73|1047.23|1057.73|1047.23|1057.71|1047.21|2
1653953250000|2022-05-30 23:27:30|1057.13|1046.63|1056.97|1046.47|1057.66|1047.16|1056.92|1046.42|11
1653953260000|2022-05-30 23:27:40|1056.92|1046.42|1056.87|1046.37|1057.13|1046.63|1056.75|1046.25|31
1653953270000|2022-05-30 23:27:50|1056.75|1046.25|1056.86|1046.36|1057.12|1046.62|1056.75|1046.25|6
1653953280000|2022-05-30 23:28:00|1056.87|1046.37|1056.87|1046.37|1056.99|1046.49|1056.87|1046.37|12
1653953290000|2022-05-30 23:28:10|1056.9|1046.4|1057.04|1046.54|1057.75|1047.25|1056.83|1046.33|18
1653953300000|2022-05-30 23:28:20|1057.14|1046.64|1057.06|1046.56|1057.67|1047.17|1057.02|1046.52|8
1653953310000|2022-05-30 23:28:30|1056.98|1046.48|1057.05|1046.55|1057.06|1046.56|1056.98|1046.48|5
1653953320000|2022-05-30 23:28:40|1056.98|1046.48|1056.89|1046.39|1057.36|1046.86|1056.86|1046.36|9
1653953330000|2022-05-30 23:28:50|1056.86|1046.36|1056.89|1046.39|1056.91|1046.41|1056.73|1046.23|36
1653953340000|2022-05-30 23:29:00|1056.86|1046.36|1056.86|1046.36|1056.89|1046.39|1056.73|1046.23|19
1653953350000|2022-05-30 23:29:10|1056.76|1046.26|1056.75|1046.25|1057.13|1046.63|1056.75|1046.25|15
1653953360000|2022-05-30 23:29:20|1056.78|1046.28|1056.85|1046.35|1057.48|1046.98|1056.75|1046.25|18
1653953370000|2022-05-30 23:29:30|1057.24|1046.74|1057.31|1046.81|1057.36|1046.86|1057.09|1046.59|23
1653953380000|2022-05-30 23:29:40|1057.3|1046.8|1057.16|1046.66|1057.3|1046.8|1057.16|1046.66|6
1653953400000|2022-05-30 23:30:00|1057.19|1046.69|1056.45|1045.95|1057.19|1046.69|1056.41|1045.91|19
1653953410000|2022-05-30 23:30:10|1056.4|1045.9|1056.3|1045.8|1056.4|1045.9|1056.22|1045.72|25
1653953420000|2022-05-30 23:30:20|1056.26|1045.76|1056.28|1045.78|1056.37|1045.87|1056.26|1045.76|12
1653953430000|2022-05-30 23:30:30|1055.87|1045.37|1055.91|1045.41|1055.91|1045.41|1055.87|1045.37|3
1653953440000|2022-05-30 23:30:40|1055.94|1045.44|1055.94|1045.44|1055.94|1045.44|1055.94|1045.44|1
1653953450000|2022-05-30 23:30:50|1055.75|1045.25|1055.83|1045.33|1055.94|1045.44|1055.75|1045.25|4
1653953460000|2022-05-30 23:31:00|1055.88|1045.38|1054.96|1044.46|1055.91|1045.41|1054.96|1044.46|9
1653953470000|2022-05-30 23:31:10|1055.02|1044.52|1053.9|1043.4|1055.02|1044.52|1053.82|1043.32|33
1653953480000|2022-05-30 23:31:20|1053.93|1043.43|1053.8|1043.3|1053.93|1043.43|1053.73|1043.23|13
1653953490000|2022-05-30 23:31:30|1053.83|1043.33|1053.78|1043.28|1053.9|1043.4|1053.36|1042.86|15
1653953500000|2022-05-30 23:31:40|1053.8|1043.3|1053.77|1043.27|1054.19|1043.69|1053.76|1043.26|27
1653953510000|2022-05-30 23:31:50|1053.78|1043.28|1053.83|1043.33|1054.07|1043.57|1053.75|1043.25|20
1653953520000|2022-05-30 23:32:00|1053.75|1043.25|1053.86|1043.36|1054.21|1043.71|1053.75|1043.25|29
1653953530000|2022-05-30 23:32:10|1053.91|1043.41|1053.85|1043.35|1054.02|1043.52|1053.82|1043.32|14
1653953540000|2022-05-30 23:32:20|1053.83|1043.33|1053.89|1043.39|1053.99|1043.49|1053.55|1043.05|23
1653953550000|2022-05-30 23:32:30|1053.76|1043.26|1053.73|1043.23|1053.89|1043.39|1053.7|1043.2|17
1653953560000|2022-05-30 23:32:40|1053.72|1043.22|1053.67|1043.17|1053.84|1043.34|1053.19|1042.69|13
1653953570000|2022-05-30 23:32:50|1053.66|1043.16|1053.58|1043.08|1053.83|1043.33|1053.49|1042.99|23
1653953580000|2022-05-30 23:33:00|1053.59|1043.09|1053.91|1043.41|1053.91|1043.41|1053.46|1042.96|23
1653953590000|2022-05-30 23:33:10|1053.81|1043.31|1053.8|1043.3|1053.87|1043.37|1053.73|1043.23|15
1653953600000|2022-05-30 23:33:20|1053.89|1043.39|1053.3|1042.8|1054.25|1043.75|1053.27|1042.77|26
1653953610000|2022-05-30 23:33:30|1053.66|1043.16|1053.58|1043.08|1053.74|1043.24|1053.1|1042.6|25
1653953620000|2022-05-30 23:33:40|1053.15|1042.65|1053.73|1043.23|1053.73|1043.23|1053.15|1042.65|24
1653953630000|2022-05-30 23:33:50|1053.75|1043.25|1053.05|1042.55|1053.75|1043.25|1053|1042.5|9
1653953640000|2022-05-30 23:34:00|1053.03|1042.53|1053.79|1043.29|1053.79|1043.29|1053|1042.5|18
1653953650000|2022-05-30 23:34:10|1053.77|1043.27|1053.77|1043.27|1053.86|1043.36|1053.41|1042.91|15
1653953660000|2022-05-30 23:34:20|1053.78|1043.28|1053.78|1043.28|1053.79|1043.29|1053.61|1043.11|15
1653953670000|2022-05-30 23:34:30|1053.65|1043.15|1053.42|1042.92|1053.81|1043.31|1052.97|1042.47|19
1653953680000|2022-05-30 23:34:40|1053.41|1042.91|1053.8|1043.3|1053.8|1043.3|1053.41|1042.91|10
1653953690000|2022-05-30 23:34:50|1053.43|1042.93|1052.82|1042.32|1053.43|1042.93|1052.76|1042.26|8
1653953700000|2022-05-30 23:35:00|1052.81|1042.31|1052.71|1042.21|1052.84|1042.34|1052.63|1042.13|23
1653953710000|2022-05-30 23:35:10|1052.83|1042.33|1053.83|1043.33|1053.87|1043.37|1052.63|1042.13|32
1653953720000|2022-05-30 23:35:20|1053.87|1043.37|1053.29|1042.79|1053.91|1043.41|1053.25|1042.75|26
1653953730000|2022-05-30 23:35:30|1053.28|1042.78|1053.32|1042.82|1053.74|1043.24|1053.2|1042.7|14
1653953740000|2022-05-30 23:35:40|1053.3|1042.8|1053.53|1043.03|1053.55|1043.05|1053.3|1042.8|12
1653953750000|2022-05-30 23:35:50|1053.57|1043.07|1053.4|1042.9|1053.79|1043.29|1053.15|1042.65|18
1653953760000|2022-05-30 23:36:00|1053.37|1042.87|1053.3|1042.8|1053.81|1043.31|1053.25|1042.75|17
1653953770000|2022-05-30 23:36:10|1053.4|1042.9|1053.77|1043.27|1053.78|1043.28|1053.2|1042.7|19
1653953780000|2022-05-30 23:36:20|1053.76|1043.26|1053.89|1043.39|1053.89|1043.39|1053.6|1043.1|19
1653953790000|2022-05-30 23:36:30|1054.19|1043.69|1054.35|1043.85|1054.63|1044.13|1053.81|1043.31|20
1653953800000|2022-05-30 23:36:40|1054.67|1044.17|1054.58|1044.08|1054.67|1044.17|1054.08|1043.58|19
1653953810000|2022-05-30 23:36:50|1054.59|1044.09|1053.86|1043.36|1054.59|1044.09|1053.83|1043.33|24
1653953820000|2022-05-30 23:37:00|1053.75|1043.25|1053.84|1043.34|1053.9|1043.4|1053.75|1043.25|6
1653953830000|2022-05-30 23:37:10|1053.82|1043.32|1053.82|1043.32|1053.82|1043.32|1053.82|1043.32|1
1653953840000|2022-05-30 23:37:20|1053.84|1043.34|1054.75|1044.25|1054.75|1044.25|1053.82|1043.32|11
1653953850000|2022-05-30 23:37:30|1054.62|1044.12|1053.59|1043.09|1054.74|1044.24|1053.45|1042.95|21
1653953860000|2022-05-30 23:37:40|1053.58|1043.08|1052.76|1042.26|1053.69|1043.19|1052.75|1042.25|18
1653953870000|2022-05-30 23:37:50|1052.77|1042.27|1052.96|1042.46|1052.96|1042.46|1052.75|1042.25|16
1653953880000|2022-05-30 23:38:00|1052.8|1042.3|1052.75|1042.25|1052.92|1042.42|1052.75|1042.25|16
1653953890000|2022-05-30 23:38:10|1052.79|1042.29|1053.31|1042.81|1053.41|1042.91|1052.79|1042.29|14
1653953900000|2022-05-30 23:38:20|1053.24|1042.74|1053.16|1042.66|1053.32|1042.82|1053.16|1042.66|8
1653953910000|2022-05-30 23:38:30|1053.23|1042.73|1052.84|1042.34|1053.34|1042.84|1052.76|1042.26|15
1653953920000|2022-05-30 23:38:40|1052.85|1042.35|1052.81|1042.31|1052.88|1042.38|1052.81|1042.31|8
1653953930000|2022-05-30 23:38:50|1052.89|1042.39|1052.75|1042.25|1052.9|1042.4|1052.75|1042.25|20
1653953940000|2022-05-30 23:39:00|1052.67|1042.17|1053.25|1042.75|1053.25|1042.75|1052.6|1042.1|29
1653953950000|2022-05-30 23:39:10|1053.26|1042.76|1052.8|1042.3|1053.26|1042.76|1052.75|1042.25|19
1653953960000|2022-05-30 23:39:20|1053.21|1042.71|1053.28|1042.78|1053.31|1042.81|1052.9|1042.4|14
1653953970000|2022-05-30 23:39:30|1053.29|1042.79|1053.81|1043.31|1053.81|1043.31|1053.04|1042.54|15
1653953980000|2022-05-30 23:39:40|1053.8|1043.3|1053.82|1043.32|1053.82|1043.32|1053.79|1043.29|7
1653954000000|2022-05-30 23:40:00|1053.75|1043.25|1054.06|1043.56|1054.26|1043.76|1053.75|1043.25|7
1653954010000|2022-05-30 23:40:10|1053.9|1043.4|1054.05|1043.55|1054.05|1043.55|1053.9|1043.4|5
1653954020000|2022-05-30 23:40:20|1053.91|1043.41|1054.74|1044.24|1054.91|1044.41|1053.91|1043.41|16
1653954030000|2022-05-30 23:40:30|1054.89|1044.39|1053.8|1043.3|1055.14|1044.64|1053.3|1042.8|21
1653954040000|2022-05-30 23:40:40|1053.78|1043.28|1053.8|1043.3|1053.83|1043.33|1053.36|1042.86|14
1653954050000|2022-05-30 23:40:50|1053.46|1042.96|1052.98|1042.48|1053.46|1042.96|1052.97|1042.47|9
1653954060000|2022-05-30 23:41:00|1052.97|1042.47|1052.97|1042.47|1053.78|1043.28|1052.91|1042.41|22
1653954070000|2022-05-30 23:41:10|1052.92|1042.42|1052.81|1042.31|1052.92|1042.42|1052.79|1042.29|8
1653954080000|2022-05-30 23:41:20|1052.89|1042.39|1052.9|1042.4|1053.34|1042.84|1052.8|1042.3|8
1653954090000|2022-05-30 23:41:30|1052.98|1042.48|1053.11|1042.61|1053.37|1042.87|1052.91|1042.41|17
1653954100000|2022-05-30 23:41:40|1053.18|1042.68|1052.84|1042.34|1053.34|1042.84|1052.81|1042.31|9
1653954110000|2022-05-30 23:41:50|1053.09|1042.59|1052.73|1042.23|1053.23|1042.73|1052.65|1042.15|19
1653954120000|2022-05-30 23:42:00|1052.75|1042.25|1052.85|1042.35|1052.95|1042.45|1052.43|1041.93|12
1653954130000|2022-05-30 23:42:10|1052.79|1042.29|1051.52|1041.02|1052.95|1042.45|1051.21|1040.71|24
1653954140000|2022-05-30 23:42:20|1051.85|1041.35|1051.51|1041.01|1051.85|1041.35|1051.51|1041.01|3
1653954150000|2022-05-30 23:42:30|1051.54|1041.04|1051.51|1041.01|1051.85|1041.35|1051.51|1041.01|10
1653954160000|2022-05-30 23:42:40|1051.85|1041.35|1051.56|1041.06|1051.91|1041.41|1051.56|1041.06|15
1653954170000|2022-05-30 23:42:50|1051.8|1041.3|1051.33|1040.83|1051.8|1041.3|1050.91|1040.41|14
1653954180000|2022-05-30 23:43:00|1051.28|1040.78|1050.89|1040.39|1051.43|1040.93|1050.75|1040.25|28
1653954190000|2022-05-30 23:43:10|1051.37|1040.87|1050.97|1040.47|1051.44|1040.94|1050.82|1040.32|14
1653954200000|2022-05-30 23:43:20|1050.89|1040.39|1050.9|1040.4|1051.06|1040.56|1050.84|1040.34|19
1653954210000|2022-05-30 23:43:30|1050.87|1040.37|1049.51|1039.01|1050.9|1040.4|1049.48|1038.98|23
1653954220000|2022-05-30 23:43:40|1049.55|1039.05|1049.71|1039.21|1049.72|1039.22|1049.5|1039|25
1653954230000|2022-05-30 23:43:50|1049.75|1039.25|1048.87|1038.37|1049.75|1039.25|1048.86|1038.36|14
1653954240000|2022-05-30 23:44:00|1048.86|1038.36|1049.86|1039.36|1049.96|1039.46|1048.86|1038.36|14
1653954250000|2022-05-30 23:44:10|1049.9|1039.4|1050.76|1040.26|1050.83|1040.33|1049.89|1039.39|16
1653954260000|2022-05-30 23:44:20|1050.78|1040.28|1051.7|1041.2|1051.77|1041.27|1050.78|1040.28|12
1653954270000|2022-05-30 23:44:30|1051.75|1041.25|1050.81|1040.31|1051.8|1041.3|1050.81|1040.31|20
1653954280000|2022-05-30 23:44:40|1050.84|1040.34|1051.72|1041.22|1051.78|1041.28|1050.84|1040.34|11
1653954290000|2022-05-30 23:44:50|1051.77|1041.27|1051.93|1041.43|1051.93|1041.43|1051.7|1041.2|10
1653954300000|2022-05-30 23:45:00|1051.87|1041.37|1052.75|1042.25|1053.44|1042.94|1051.75|1041.25|31
1653954310000|2022-05-30 23:45:10|1052.83|1042.33|1053.01|1042.51|1053.33|1042.83|1052.83|1042.33|30
1653954320000|2022-05-30 23:45:20|1053.12|1042.62|1052.55|1042.05|1053.43|1042.93|1052.55|1042.05|15
1653954330000|2022-05-30 23:45:30|1052.4|1041.9|1051.62|1041.12|1052.45|1041.95|1051.58|1041.08|18
1653954340000|2022-05-30 23:45:40|1051.58|1041.08|1051.06|1040.56|1051.67|1041.17|1051.06|1040.56|13
1653954350000|2022-05-30 23:45:50|1051.12|1040.62|1050.15|1039.65|1051.12|1040.62|1050.15|1039.65|19
1653954360000|2022-05-30 23:46:00|1050.28|1039.78|1049.9|1039.4|1050.3|1039.8|1049.9|1039.4|9
1653954370000|2022-05-30 23:46:10|1049.96|1039.46|1049.7|1039.2|1049.96|1039.46|1049.46|1038.96|12
1653954380000|2022-05-30 23:46:20|1049.34|1038.84|1049.73|1039.23|1049.76|1039.26|1049.21|1038.71|12
1653954390000|2022-05-30 23:46:30|1049.79|1039.29|1050.21|1039.71|1050.21|1039.71|1049.75|1039.25|14
1653954400000|2022-05-30 23:46:40|1049.88|1039.38|1049.9|1039.4|1050.21|1039.71|1049.75|1039.25|24
1653954410000|2022-05-30 23:46:50|1049.98|1039.48|1049.91|1039.41|1050.21|1039.71|1049.85|1039.35|17
1653954420000|2022-05-30 23:47:00|1050|1039.5|1049.77|1039.27|1050|1039.5|1049.75|1039.25|11
1653954430000|2022-05-30 23:47:10|1049.76|1039.26|1049.45|1038.95|1049.77|1039.27|1048.83|1038.33|14
1653954440000|2022-05-30 23:47:20|1049.23|1038.73|1049.23|1038.73|1049.23|1038.73|1049.23|1038.73|1
1653954450000|2022-05-30 23:47:30|1049.28|1038.78|1048.82|1038.32|1049.28|1038.78|1048.81|1038.31|11
1653954460000|2022-05-30 23:47:40|1048.81|1038.31|1048.54|1038.04|1048.82|1038.32|1048.51|1038.01|15
1653954470000|2022-05-30 23:47:50|1048.73|1038.23|1048.72|1038.22|1048.75|1038.25|1048.55|1038.05|19
1653954480000|2022-05-30 23:48:00|1048.67|1038.17|1048.52|1038.02|1048.77|1038.27|1048.52|1038.02|20
1653954490000|2022-05-30 23:48:10|1048.47|1037.97|1047.99|1037.49|1048.47|1037.97|1047.93|1037.43|10
1653954500000|2022-05-30 23:48:20|1048|1037.5|1048.28|1037.78|1048.28|1037.78|1048|1037.5|8
1653954510000|2022-05-30 23:48:30|1048.33|1037.83|1048.75|1038.25|1048.84|1038.34|1048.33|1037.83|12
1653954520000|2022-05-30 23:48:40|1048.81|1038.31|1048.75|1038.25|1048.82|1038.32|1048.75|1038.25|11
1653954530000|2022-05-30 23:48:50|1048.8|1038.3|1049.31|1038.81|1049.31|1038.81|1048.75|1038.25|7
1653954540000|2022-05-30 23:49:00|1049.32|1038.82|1049.53|1039.03|1049.53|1039.03|1049.32|1038.82|6
1653954550000|2022-05-30 23:49:10|1049.48|1038.98|1049.46|1038.96|1049.53|1039.03|1049.45|1038.95|7
1653954560000|2022-05-30 23:49:20|1049.42|1038.92|1049.1|1038.6|1049.42|1038.92|1049.06|1038.56|7
1653954570000|2022-05-30 23:49:30|1049.11|1038.61|1049.16|1038.66|1049.17|1038.67|1049.11|1038.61|3
1653954580000|2022-05-30 23:49:40|1049.23|1038.73|1049.45|1038.95|1049.51|1039.01|1049.1|1038.6|12
1653954590000|2022-05-30 23:49:50|1049.35|1038.85|1049.14|1038.64|1049.55|1039.05|1049.14|1038.64|16
1653954600000|2022-05-30 23:50:00|1049.11|1038.61|1049.14|1038.64|1049.15|1038.65|1049.07|1038.57|6
1653954610000|2022-05-30 23:50:10|1049.15|1038.65|1048.92|1038.42|1049.15|1038.65|1048.9|1038.4|14
1653954620000|2022-05-30 23:50:20|1048.87|1038.37|1048.67|1038.17|1048.87|1038.37|1048.42|1037.92|15
1653954630000|2022-05-30 23:50:30|1048.8|1038.3|1048.77|1038.27|1048.8|1038.3|1048.42|1037.92|11
1653954640000|2022-05-30 23:50:40|1048.82|1038.32|1048.87|1038.37|1048.9|1038.4|1048.3|1037.8|17
1653954650000|2022-05-30 23:50:50|1048.81|1038.31|1048.87|1038.37|1048.92|1038.42|1048.76|1038.26|16
1653954660000|2022-05-30 23:51:00|1048.81|1038.31|1048.76|1038.26|1048.87|1038.37|1048.71|1038.21|15
1653954670000|2022-05-30 23:51:10|1048.81|1038.31|1049.47|1038.97|1049.47|1038.97|1048.66|1038.16|12
1653954680000|2022-05-30 23:51:20|1049.65|1039.15|1049.07|1038.57|1049.65|1039.15|1049.02|1038.52|12
1653954690000|2022-05-30 23:51:30|1049.17|1038.67|1049.15|1038.65|1049.48|1038.98|1049.05|1038.55|13
1653954700000|2022-05-30 23:51:40|1049.3|1038.8|1049.47|1038.97|1049.8|1039.3|1049.25|1038.75|14
1653954710000|2022-05-30 23:51:50|1049.07|1038.57|1049.65|1039.15|1049.65|1039.15|1049.07|1038.57|5
1653954720000|2022-05-30 23:52:00|1049.67|1039.17|1049.77|1039.27|1049.8|1039.3|1049.67|1039.17|5
1653954730000|2022-05-30 23:52:10|1049.79|1039.29|1049.81|1039.31|1049.81|1039.31|1049.75|1039.25|7
1653954740000|2022-05-30 23:52:20|1049.78|1039.28|1049.76|1039.26|1049.78|1039.28|1049.71|1039.21|4
1653954750000|2022-05-30 23:52:30|1049.75|1039.25|1049.78|1039.28|1049.78|1039.28|1049.75|1039.25|7
1653954760000|2022-05-30 23:52:40|1049.77|1039.27|1049.77|1039.27|1049.82|1039.32|1049.36|1038.86|16
1653954770000|2022-05-30 23:52:50|1049.75|1039.25|1050.71|1040.21|1050.71|1040.21|1049.75|1039.25|7
1653954780000|2022-05-30 23:53:00|1050.72|1040.22|1050.8|1040.3|1050.89|1040.39|1050.72|1040.22|19
1653954790000|2022-05-30 23:53:10|1050.81|1040.31|1049.25|1038.75|1050.86|1040.36|1048.95|1038.45|20
1653954800000|2022-05-30 23:53:20|1049.23|1038.73|1047.69|1037.19|1049.23|1038.73|1047.69|1037.19|30
1653954810000|2022-05-30 23:53:30|1047.65|1037.15|1048.1|1037.6|1048.36|1037.86|1047.65|1037.15|19
1653954820000|2022-05-30 23:53:40|1048.05|1037.55|1048.1|1037.6|1048.4|1037.9|1048.05|1037.55|14
1653954830000|2022-05-30 23:53:50|1047.75|1037.25|1047.76|1037.26|1048.35|1037.85|1047.67|1037.17|20
1653954840000|2022-05-30 23:54:00|1047.75|1037.25|1047.76|1037.26|1047.8|1037.3|1047.6|1037.1|19
1653954850000|2022-05-30 23:54:10|1047.8|1037.3|1047.83|1037.33|1047.84|1037.34|1047.68|1037.18|14
1653954860000|2022-05-30 23:54:20|1047.82|1037.32|1047.84|1037.34|1047.84|1037.34|1047.82|1037.32|3
1653954870000|2022-05-30 23:54:30|1047.76|1037.26|1048.76|1038.26|1048.76|1038.26|1047.76|1037.26|9
1653954880000|2022-05-30 23:54:40|1048.46|1037.96|1048.76|1038.26|1048.76|1038.26|1048.46|1037.96|12
1653954910000|2022-05-30 23:55:10|1048.36|1037.86|1048.36|1037.86|1048.61|1038.11|1048.36|1037.86|3
1653954920000|2022-05-30 23:55:20|1048.66|1038.16|1048.76|1038.26|1048.76|1038.26|1048.61|1038.11|13
1653954930000|2022-05-30 23:55:30|1048.36|1037.86|1048.9|1038.4|1049.17|1038.67|1048.36|1037.86|20
1653954940000|2022-05-30 23:55:40|1049.25|1038.75|1048.93|1038.43|1049.43|1038.93|1048.93|1038.43|4
1653954950000|2022-05-30 23:55:50|1049.43|1038.93|1049.7|1039.2|1049.8|1039.3|1048.93|1038.43|18
1653954960000|2022-05-30 23:56:00|1049.71|1039.21|1048.91|1038.41|1049.8|1039.3|1048.91|1038.41|27
1653954970000|2022-05-30 23:56:10|1049.25|1038.75|1048.75|1038.25|1049.38|1038.88|1048.73|1038.23|28
1653954980000|2022-05-30 23:56:20|1048.84|1038.34|1048.9|1038.4|1049.18|1038.68|1048.75|1038.25|24
1653954990000|2022-05-30 23:56:30|1049.01|1038.51|1049.37|1038.87|1049.75|1039.25|1049.01|1038.51|10
1653955000000|2022-05-30 23:56:40|1049.25|1038.75|1048.97|1038.47|1049.34|1038.84|1048.88|1038.38|8
1653955010000|2022-05-30 23:56:50|1049.18|1038.68|1049.34|1038.84|1049.67|1039.17|1048.97|1038.47|8
1653955020000|2022-05-30 23:57:00|1049.25|1038.75|1049.95|1039.45|1050.2|1039.7|1048.97|1038.47|12
1653955030000|2022-05-30 23:57:10|1050.04|1039.54|1050.09|1039.59|1050.2|1039.7|1049.95|1039.45|11
1653955040000|2022-05-30 23:57:20|1050.7|1040.2|1051.13|1040.63|1051.26|1040.76|1050.7|1040.2|24
1653955050000|2022-05-30 23:57:30|1051.12|1040.62|1051.09|1040.59|1051.22|1040.72|1051.02|1040.52|19
1653955060000|2022-05-30 23:57:40|1051.02|1040.52|1051.77|1041.27|1051.83|1041.33|1051.02|1040.52|16
1653955070000|2022-05-30 23:57:50|1051.76|1041.26|1052.39|1041.89|1052.39|1041.89|1051.76|1041.26|10
1653955080000|2022-05-30 23:58:00|1052.32|1041.82|1052.38|1041.88|1052.68|1042.18|1052.23|1041.73|18
1653955090000|2022-05-30 23:58:10|1052.39|1041.89|1052.09|1041.59|1052.39|1041.89|1052.09|1041.59|4
1653955110000|2022-05-30 23:58:30|1052.24|1041.74|1052.65|1042.15|1052.7|1042.2|1052.24|1041.74|6
1653955120000|2022-05-30 23:58:40|1052.64|1042.14|1052.64|1042.14|1052.64|1042.14|1052.59|1042.09|9
1653955130000|2022-05-30 23:58:50|1052.35|1041.85|1052.51|1042.01|1052.51|1042.01|1052.13|1041.63|16
1653955140000|2022-05-30 23:59:00|1052.46|1041.96|1051.77|1041.27|1052.5|1042|1051.75|1041.25|21
1653955150000|2022-05-30 23:59:10|1051.73|1041.23|1051.6|1041.1|1051.77|1041.27|1051.6|1041.1|11
1653955160000|2022-05-30 23:59:20|1051.54|1041.04|1051.59|1041.09|1051.69|1041.19|1051.54|1041.04|7
1653955170000|2022-05-30 23:59:30|1051.63|1041.13|1051.59|1041.09|1051.63|1041.13|1051.55|1041.05|14
1653955180000|2022-05-30 23:59:40|1051.57|1041.07|1051.73|1041.23|1051.77|1041.27|1051.57|1041.07|11
1653955190000|2022-05-30 23:59:50|1051.7|1041.2|1051.68|1041.18|1051.71|1041.21|1051.66|1041.16|6
1653955200000|2022-05-31 00:00:00|1051.66|1041.16|1051.66|1041.16|1051.71|1041.21|1051.61|1041.11|5
1653955210000|2022-05-31 00:00:10|1051.75|1041.25|1050.79|1040.29|1051.75|1041.25|1050.77|1040.27|17
1653955220000|2022-05-31 00:00:20|1050.77|1040.27|1050.59|1040.09|1050.77|1040.27|1050.42|1039.92|32
1653955230000|2022-05-31 00:00:30|1050.54|1040.04|1049.75|1039.25|1050.59|1040.09|1049.75|1039.25|26
1653955240000|2022-05-31 00:00:40|1049.76|1039.26|1049.78|1039.28|1049.87|1039.37|1049.75|1039.25|16
1653955250000|2022-05-31 00:00:50|1049.73|1039.23|1049.45|1038.95|1049.73|1039.23|1049.28|1038.78|11
1653955260000|2022-05-31 00:01:00|1049.4|1038.9|1049.67|1039.17|1049.67|1039.17|1048.94|1038.44|19
1653955270000|2022-05-31 00:01:10|1049.62|1039.12|1049.62|1039.12|1049.65|1039.15|1049.55|1039.05|18
1653955280000|2022-05-31 00:01:20|1049.53|1039.03|1049.23|1038.73|1049.55|1039.05|1049.16|1038.66|12
1653955290000|2022-05-31 00:01:30|1049.25|1038.75|1049.26|1038.76|1049.26|1038.76|1049.13|1038.63|14
1653955300000|2022-05-31 00:01:40|1049.13|1038.63|1049.68|1039.18|1049.76|1039.26|1049.13|1038.63|19
1653955310000|2022-05-31 00:01:50|1049.67|1039.17|1049.31|1038.81|1049.72|1039.22|1049.31|1038.81|15
1653955320000|2022-05-31 00:02:00|1049.46|1038.96|1049.66|1039.16|1049.75|1039.25|1049.28|1038.78|14
1653955330000|2022-05-31 00:02:10|1049.65|1039.15|1049.75|1039.25|1049.95|1039.45|1049.49|1038.99|12
1653955340000|2022-05-31 00:02:20|1050.08|1039.58|1050.13|1039.63|1050.13|1039.63|1050|1039.5|5
1653955350000|2022-05-31 00:02:30|1050.14|1039.64|1050.08|1039.58|1050.14|1039.64|1050|1039.5|9
1653955360000|2022-05-31 00:02:40|1050.18|1039.68|1050.77|1040.27|1050.77|1040.27|1050.18|1039.68|5
1653955370000|2022-05-31 00:02:50|1050.94|1040.44|1051.67|1041.17|1051.67|1041.17|1050.9|1040.4|25
1653955380000|2022-05-31 00:03:00|1051.65|1041.15|1051.53|1041.03|1051.67|1041.17|1051.5|1041|8
1653955390000|2022-05-31 00:03:10|1051.7|1041.2|1051.7|1041.2|1051.7|1041.2|1051.7|1041.2|1
1653955400000|2022-05-31 00:03:20|1051.69|1041.19|1052.09|1041.59|1052.19|1041.69|1051.63|1041.13|16
1653955410000|2022-05-31 00:03:30|1052.1|1041.6|1052.79|1042.29|1052.93|1042.43|1052.1|1041.6|25
1653955420000|2022-05-31 00:03:40|1052.84|1042.34|1052.75|1042.25|1052.93|1042.43|1052.7|1042.2|7
1653955430000|2022-05-31 00:03:50|1052.93|1042.43|1052.93|1042.43|1052.93|1042.43|1052.93|1042.43|1
1653955440000|2022-05-31 00:04:00|1052.78|1042.28|1053.6|1043.1|1053.61|1043.11|1052.78|1042.28|9
1653955450000|2022-05-31 00:04:10|1053.61|1043.11|1054.26|1043.76|1054.26|1043.76|1053.6|1043.1|15
1653955460000|2022-05-31 00:04:20|1054.13|1043.63|1055.24|1044.74|1055.24|1044.74|1054.06|1043.56|21
1653955470000|2022-05-31 00:04:30|1055.28|1044.78|1055.75|1045.25|1055.75|1045.25|1055.05|1044.55|12
1653955480000|2022-05-31 00:04:40|1055.25|1044.75|1055|1044.5|1055.41|1044.91|1054.98|1044.48|18
1653955490000|2022-05-31 00:04:50|1055.34|1044.84|1055.25|1044.75|1055.34|1044.84|1055.01|1044.51|16
1653955500000|2022-05-31 00:05:00|1054.99|1044.49|1055.25|1044.75|1055.78|1045.28|1054.99|1044.49|15
1653955510000|2022-05-31 00:05:10|1055.09|1044.59|1055.81|1045.31|1055.81|1045.31|1055.06|1044.56|14
1653955520000|2022-05-31 00:05:20|1055.78|1045.28|1055.67|1045.17|1056.4|1045.9|1055.14|1044.64|19
1653955530000|2022-05-31 00:05:30|1055.66|1045.16|1055.45|1044.95|1055.75|1045.25|1055.11|1044.61|36
1653955540000|2022-05-31 00:05:40|1055.63|1045.13|1055.95|1045.45|1055.97|1045.47|1055.15|1044.65|33
1653955550000|2022-05-31 00:05:50|1055.96|1045.46|1056.13|1045.63|1056.46|1045.96|1055.55|1045.05|21
1653955560000|2022-05-31 00:06:00|1056.63|1046.13|1056.63|1046.13|1056.63|1046.13|1056.63|1046.13|1
1653955570000|2022-05-31 00:06:10|1056.13|1045.63|1056.63|1046.13|1056.68|1046.18|1056.13|1045.63|10
1653955580000|2022-05-31 00:06:20|1056.13|1045.63|1056.13|1045.63|1056.63|1046.13|1056.13|1045.63|3
1653955590000|2022-05-31 00:06:30|1056.63|1046.13|1056.69|1046.19|1056.7|1046.2|1056.13|1045.63|9
1653955600000|2022-05-31 00:06:40|1056.68|1046.18|1056.13|1045.63|1056.68|1046.18|1056.13|1045.63|3
1653955620000|2022-05-31 00:07:00|1056.63|1046.13|1056.8|1046.3|1056.8|1046.3|1056.63|1046.13|7
1653955630000|2022-05-31 00:07:10|1056.81|1046.31|1057.3|1046.8|1057.37|1046.87|1056.8|1046.3|11
1653955640000|2022-05-31 00:07:20|1057.31|1046.81|1056.79|1046.29|1057.32|1046.82|1056.65|1046.15|17
1653955650000|2022-05-31 00:07:30|1056.8|1046.3|1056.81|1046.31|1056.81|1046.31|1056.75|1046.25|10
1653955660000|2022-05-31 00:07:40|1056.82|1046.32|1057.75|1047.25|1057.75|1047.25|1056.75|1046.25|4
1653955670000|2022-05-31 00:07:50|1057.7|1047.2|1057.16|1046.66|1057.78|1047.28|1057.16|1046.66|8
1653955680000|2022-05-31 00:08:00|1057.32|1046.82|1056.62|1046.12|1057.36|1046.86|1056.62|1046.12|24
1653955690000|2022-05-31 00:08:10|1056.79|1046.29|1056.32|1045.82|1056.79|1046.29|1056.3|1045.8|20
1653955700000|2022-05-31 00:08:20|1056.36|1045.86|1056.61|1046.11|1056.61|1046.11|1055.78|1045.28|25
1653955710000|2022-05-31 00:08:30|1056.51|1046.01|1056.84|1046.34|1056.86|1046.36|1056.42|1045.92|15
1653955720000|2022-05-31 00:08:40|1056.85|1046.35|1057.75|1047.25|1057.75|1047.25|1056.75|1046.25|10
1653955730000|2022-05-31 00:08:50|1057.48|1046.98|1057.93|1047.43|1058.43|1047.93|1057.48|1046.98|10
1653955740000|2022-05-31 00:09:00|1058.43|1047.93|1058.78|1048.28|1058.78|1048.28|1057.93|1047.43|18
1653955750000|2022-05-31 00:09:10|1058.8|1048.3|1058.76|1048.26|1058.8|1048.3|1058.76|1048.26|2
1653955770000|2022-05-31 00:09:30|1058.78|1048.28|1058.66|1048.16|1058.81|1048.31|1058.5|1048|19
1653955780000|2022-05-31 00:09:40|1058.7|1048.2|1058.74|1048.24|1058.74|1048.24|1058.44|1047.94|15
1653955790000|2022-05-31 00:09:50|1058.75|1048.25|1058.75|1048.25|1058.75|1048.25|1058.75|1048.25|1
1653955800000|2022-05-31 00:10:00|1058.76|1048.26|1058.73|1048.23|1058.88|1048.38|1058.56|1048.06|22
1653955810000|2022-05-31 00:10:10|1058.71|1048.21|1058.7|1048.2|1058.74|1048.24|1058.67|1048.17|8
1653955820000|2022-05-31 00:10:20|1058.66|1048.16|1059.23|1048.73|1059.23|1048.73|1058.66|1048.16|18
1653955830000|2022-05-31 00:10:30|1059.08|1048.58|1060.43|1049.93|1060.43|1049.93|1059.08|1048.58|14
1653955840000|2022-05-31 00:10:40|1060.47|1049.97|1061.65|1051.15|1061.75|1051.25|1060.47|1049.97|13
1653955850000|2022-05-31 00:10:50|1061.7|1051.2|1061.75|1051.25|1061.78|1051.28|1061.5|1051|17
1653955860000|2022-05-31 00:11:00|1062.72|1052.22|1064.31|1053.81|1064.31|1053.81|1062.72|1052.22|19
1653955870000|2022-05-31 00:11:10|1064.38|1053.88|1064.12|1053.62|1064.61|1054.11|1064.07|1053.57|25
1653955880000|2022-05-31 00:11:20|1064.04|1053.54|1062.6|1052.1|1064.04|1053.54|1062.37|1051.87|30
1653955890000|2022-05-31 00:11:30|1062.58|1052.08|1062.4|1051.9|1062.6|1052.1|1062.08|1051.58|24
1653955900000|2022-05-31 00:11:40|1062.45|1051.95|1060.87|1050.37|1062.78|1052.28|1060.76|1050.26|26
1653955910000|2022-05-31 00:11:50|1060.88|1050.38|1060.45|1049.95|1061.45|1050.95|1060.45|1049.95|33
1653955920000|2022-05-31 00:12:00|1060.5|1050|1058.49|1047.99|1060.5|1050|1058.36|1047.86|34
1653955930000|2022-05-31 00:12:10|1058.58|1048.08|1059|1048.5|1059.28|1048.78|1057.96|1047.46|36
1653955940000|2022-05-31 00:12:20|1058.95|1048.45|1059.05|1048.55|1059.23|1048.73|1058.65|1048.15|16
1653955950000|2022-05-31 00:12:30|1059.1|1048.6|1059.68|1049.18|1059.71|1049.21|1059.1|1048.6|6
1653955960000|2022-05-31 00:12:40|1059.18|1048.68|1059.15|1048.65|1059.72|1049.22|1059.15|1048.65|10
1653955970000|2022-05-31 00:12:50|1059.16|1048.66|1059.72|1049.22|1059.72|1049.22|1059.16|1048.66|4
1653955980000|2022-05-31 00:13:00|1059.75|1049.25|1059.3|1048.8|1060.05|1049.55|1059.28|1048.78|20
1653955990000|2022-05-31 00:13:10|1059.26|1048.76|1058.99|1048.49|1059.35|1048.85|1058.98|1048.48|13
1653956000000|2022-05-31 00:13:20|1058.98|1048.48|1058.98|1048.48|1059.32|1048.82|1058.98|1048.48|16
1653956010000|2022-05-31 00:13:30|1058.94|1048.44|1058.8|1048.3|1058.94|1048.44|1058.27|1047.77|21
1653956020000|2022-05-31 00:13:40|1058.9|1048.4|1057.18|1046.68|1059.53|1049.03|1056.9|1046.4|31
1653956030000|2022-05-31 00:13:50|1057.12|1046.62|1057.4|1046.9|1057.72|1047.22|1057.12|1046.62|28
1653956040000|2022-05-31 00:14:00|1057.5|1047|1056.85|1046.35|1057.51|1047.01|1056.56|1046.06|30
1653956050000|2022-05-31 00:14:10|1056.91|1046.41|1056.74|1046.24|1057.05|1046.55|1056.74|1046.24|18
1653956060000|2022-05-31 00:14:20|1056.73|1046.23|1056.49|1045.99|1056.73|1046.23|1056.49|1045.99|10
1653956070000|2022-05-31 00:14:30|1056.48|1045.98|1055.69|1045.19|1056.56|1046.06|1055.69|1045.19|19
1653956080000|2022-05-31 00:14:40|1055.72|1045.22|1055.57|1045.07|1056.18|1045.68|1055.41|1044.91|27
1653956090000|2022-05-31 00:14:50|1055.65|1045.15|1055.71|1045.21|1055.75|1045.25|1055.41|1044.91|20
1653956100000|2022-05-31 00:15:00|1055.66|1045.16|1055.96|1045.46|1056.32|1045.82|1055.66|1045.16|26
1653956110000|2022-05-31 00:15:10|1056.04|1045.54|1056.05|1045.55|1056.06|1045.56|1055.82|1045.32|22
1653956120000|2022-05-31 00:15:20|1055.97|1045.47|1056|1045.5|1056.25|1045.75|1055.84|1045.34|23
1653956130000|2022-05-31 00:15:30|1055.95|1045.45|1057.33|1046.83|1057.36|1046.86|1055.95|1045.45|14
1653956140000|2022-05-31 00:15:40|1057.44|1046.94|1057.55|1047.05|1057.7|1047.2|1057.27|1046.77|11
1653956150000|2022-05-31 00:15:50|1057.56|1047.06|1057.38|1046.88|1057.57|1047.07|1057.35|1046.85|8
1653956160000|2022-05-31 00:16:00|1057.42|1046.92|1057.33|1046.83|1057.75|1047.25|1057.33|1046.83|23
1653956170000|2022-05-31 00:16:10|1057.29|1046.79|1057.4|1046.9|1057.46|1046.96|1057.19|1046.69|17
1653956180000|2022-05-31 00:16:20|1057.43|1046.93|1057.26|1046.76|1057.45|1046.95|1057.2|1046.7|11
1653956190000|2022-05-31 00:16:30|1057.27|1046.77|1057.43|1046.93|1057.43|1046.93|1057.21|1046.71|16
1653956200000|2022-05-31 00:16:40|1057.32|1046.82|1056.89|1046.39|1057.36|1046.86|1056.86|1046.36|12
1653956210000|2022-05-31 00:16:50|1056.91|1046.41|1056.57|1046.07|1057.16|1046.66|1056.57|1046.07|15
1653956220000|2022-05-31 00:17:00|1056.55|1046.05|1056.53|1046.03|1056.57|1046.07|1056.53|1046.03|4
1653956230000|2022-05-31 00:17:10|1056.63|1046.13|1057.32|1046.82|1057.32|1046.82|1056.52|1046.02|13
1653956240000|2022-05-31 00:17:20|1057.37|1046.87|1056.76|1046.26|1057.38|1046.88|1056.37|1045.87|23
1653956250000|2022-05-31 00:17:30|1056.57|1046.07|1056.47|1045.97|1056.79|1046.29|1056.3|1045.8|17
1653956260000|2022-05-31 00:17:40|1056.43|1045.93|1055.82|1045.32|1056.43|1045.93|1055.77|1045.27|24
1653956270000|2022-05-31 00:17:50|1055.93|1045.43|1055.86|1045.36|1056.18|1045.68|1055.86|1045.36|11
1653956280000|2022-05-31 00:18:00|1055.84|1045.34|1055.87|1045.37|1055.9|1045.4|1055.78|1045.28|7
1653956290000|2022-05-31 00:18:10|1055.86|1045.36|1055.96|1045.46|1056.04|1045.54|1055.79|1045.29|10
1653956300000|2022-05-31 00:18:20|1055.8|1045.3|1055.77|1045.27|1055.8|1045.3|1055.47|1044.97|6
1653956310000|2022-05-31 00:18:30|1055.47|1044.97|1055.25|1044.75|1055.58|1045.08|1055.25|1044.75|15
1653956320000|2022-05-31 00:18:40|1055.29|1044.79|1055.57|1045.07|1055.65|1045.15|1055.21|1044.71|13
1653956330000|2022-05-31 00:18:50|1055.45|1044.95|1054.79|1044.29|1055.5|1045|1054.54|1044.04|25
1653956340000|2022-05-31 00:19:00|1054.77|1044.27|1054.75|1044.25|1054.85|1044.35|1054.4|1043.9|26
1653956350000|2022-05-31 00:19:10|1054.52|1044.02|1054.06|1043.56|1054.65|1044.15|1054.03|1043.53|23
1653956360000|2022-05-31 00:19:20|1054.05|1043.55|1053.4|1042.9|1054.31|1043.81|1053.4|1042.9|18
1653956370000|2022-05-31 00:19:30|1053.5|1043|1053.9|1043.4|1054.14|1043.64|1053.05|1042.55|20
1653956380000|2022-05-31 00:19:40|1053.92|1043.42|1053.85|1043.35|1054.24|1043.74|1053.85|1043.35|11
1653956390000|2022-05-31 00:19:50|1053.91|1043.41|1053.8|1043.3|1053.95|1043.45|1053.75|1043.25|10
1653956400000|2022-05-31 00:20:00|1053.75|1043.25|1053.82|1043.32|1054.16|1043.66|1053.65|1043.15|17
1653956410000|2022-05-31 00:20:10|1053.95|1043.45|1053.26|1042.76|1053.95|1043.45|1053.26|1042.76|22
1653956420000|2022-05-31 00:20:20|1053.31|1042.81|1052.77|1042.27|1053.31|1042.81|1052.53|1042.03|24
1653956430000|2022-05-31 00:20:30|1052.8|1042.3|1051.9|1041.4|1052.8|1042.3|1051.9|1041.4|26
1653956440000|2022-05-31 00:20:40|1051.78|1041.28|1051.95|1041.45|1051.95|1041.45|1051.75|1041.25|5
1653956450000|2022-05-31 00:20:50|1051.9|1041.4|1051.92|1041.42|1051.95|1041.45|1051.61|1041.11|19
1653956460000|2022-05-31 00:21:00|1051.63|1041.13|1050.48|1039.98|1051.64|1041.14|1050.36|1039.86|29
1653956470000|2022-05-31 00:21:10|1050.68|1040.18|1049.99|1039.49|1050.73|1040.23|1049.91|1039.41|21
1653956480000|2022-05-31 00:21:20|1049.95|1039.45|1049.8|1039.3|1049.95|1039.45|1049.18|1038.68|20
1653956490000|2022-05-31 00:21:30|1049.83|1039.33|1050.81|1040.31|1050.84|1040.34|1049.83|1039.33|27
1653956500000|2022-05-31 00:21:40|1050.87|1040.37|1051.65|1041.15|1051.65|1041.15|1050.85|1040.35|15
1653956510000|2022-05-31 00:21:50|1051.68|1041.18|1050.8|1040.3|1051.68|1041.18|1050.8|1040.3|16
1653956520000|2022-05-31 00:22:00|1050.78|1040.28|1049.98|1039.48|1050.83|1040.33|1049.82|1039.32|31
1653956530000|2022-05-31 00:22:10|1050.01|1039.51|1050.56|1040.06|1050.58|1040.08|1050.01|1039.51|6
1653956540000|2022-05-31 00:22:20|1050.58|1040.08|1050.6|1040.1|1050.64|1040.14|1050.05|1039.55|13
1653956550000|2022-05-31 00:22:30|1050.67|1040.17|1050.64|1040.14|1050.68|1040.18|1050.55|1040.05|8
1653956560000|2022-05-31 00:22:40|1050.67|1040.17|1050.49|1039.99|1050.71|1040.21|1050.45|1039.95|10
1653956570000|2022-05-31 00:22:50|1050.51|1040.01|1049.85|1039.35|1050.53|1040.03|1049.79|1039.29|15
1653956580000|2022-05-31 00:23:00|1049.91|1039.41|1050.27|1039.77|1050.37|1039.87|1049.82|1039.32|15
1653956590000|2022-05-31 00:23:10|1050.28|1039.78|1050.23|1039.73|1050.65|1040.15|1050.23|1039.73|6
1653956600000|2022-05-31 00:23:20|1050.31|1039.81|1050.15|1039.65|1050.31|1039.81|1050.15|1039.65|4
1653956610000|2022-05-31 00:23:30|1050.36|1039.86|1050.75|1040.25|1050.75|1040.25|1050.27|1039.77|5
1653956620000|2022-05-31 00:23:40|1051.01|1040.51|1050.92|1040.42|1051.01|1040.51|1050.92|1040.42|3
1653956630000|2022-05-31 00:23:50|1051.02|1040.52|1051.69|1041.19|1052.04|1041.54|1050.95|1040.45|19
1653956640000|2022-05-31 00:24:00|1051.05|1040.55|1051.84|1041.34|1052.14|1041.64|1050.99|1040.49|19
1653956650000|2022-05-31 00:24:10|1051.75|1041.25|1052.75|1042.25|1052.9|1042.4|1051.75|1041.25|28
1653956660000|2022-05-31 00:24:20|1052.9|1042.4|1052.96|1042.46|1052.96|1042.46|1052.75|1042.25|10
1653956670000|2022-05-31 00:24:30|1052.97|1042.47|1052.84|1042.34|1053.2|1042.7|1052.75|1042.25|22
1653956680000|2022-05-31 00:24:40|1052.81|1042.31|1052.84|1042.34|1052.86|1042.36|1052.81|1042.31|6
1653956690000|2022-05-31 00:24:50|1052.85|1042.35|1052.99|1042.49|1052.99|1042.49|1052.84|1042.34|11
1653956700000|2022-05-31 00:25:00|1052.97|1042.47|1052.85|1042.35|1052.97|1042.47|1052.62|1042.12|11
1653956710000|2022-05-31 00:25:10|1052.63|1042.13|1053.13|1042.63|1053.6|1043.1|1052.4|1041.9|24
1653956720000|2022-05-31 00:25:20|1053.55|1043.05|1052.85|1042.35|1053.73|1043.23|1052.4|1041.9|25
1653956730000|2022-05-31 00:25:30|1052.62|1042.12|1052.3|1041.8|1052.62|1042.12|1052.3|1041.8|7
1653956740000|2022-05-31 00:25:40|1052.32|1041.82|1052.75|1042.25|1052.75|1042.25|1052.3|1041.8|19
1653956750000|2022-05-31 00:25:50|1052.7|1042.2|1052.47|1041.97|1052.75|1042.25|1052.47|1041.97|8
1653956770000|2022-05-31 00:26:10|1052.52|1042.02|1052.75|1042.25|1052.76|1042.26|1052.52|1042.02|12
1653956780000|2022-05-31 00:26:20|1052.69|1042.19|1052.48|1041.98|1052.69|1042.19|1052.47|1041.97|15
1653956790000|2022-05-31 00:26:30|1052.65|1042.15|1052.75|1042.25|1052.75|1042.25|1052.65|1042.15|5
1653956800000|2022-05-31 00:26:40|1052.73|1042.23|1052.54|1042.04|1052.75|1042.25|1052.54|1042.04|12
1653956810000|2022-05-31 00:26:50|1052.51|1042.01|1052.48|1041.98|1052.51|1042.01|1052.46|1041.96|7
1653956820000|2022-05-31 00:27:00|1052.5|1042|1052.13|1041.63|1052.5|1042|1051.55|1041.05|20
1653956830000|2022-05-31 00:27:10|1051.8|1041.3|1052.35|1041.85|1052.35|1041.85|1051.65|1041.15|25
1653956840000|2022-05-31 00:27:20|1052.3|1041.8|1052.75|1042.25|1052.75|1042.25|1051.9|1041.4|18
1653956850000|2022-05-31 00:27:30|1052.58|1042.08|1052.45|1041.95|1052.75|1042.25|1052.45|1041.95|18
1653956860000|2022-05-31 00:27:40|1052.56|1042.06|1052.75|1042.25|1052.9|1042.4|1052.45|1041.95|13
1653956880000|2022-05-31 00:28:00|1052.65|1042.15|1053.25|1042.75|1053.35|1042.85|1052.65|1042.15|12
1653956890000|2022-05-31 00:28:10|1053.64|1043.14|1052.81|1042.31|1053.64|1043.14|1052.75|1042.25|13
1653956900000|2022-05-31 00:28:20|1052.8|1042.3|1053.1|1042.6|1053.1|1042.6|1052.75|1042.25|8
1653956910000|2022-05-31 00:28:30|1053.15|1042.65|1053.28|1042.78|1053.55|1043.05|1053.08|1042.58|10
1653956920000|2022-05-31 00:28:40|1053.23|1042.73|1053.28|1042.78|1053.28|1042.78|1053.23|1042.73|4
1653956930000|2022-05-31 00:28:50|1053.23|1042.73|1053.31|1042.81|1053.31|1042.81|1053.23|1042.73|4
1653956940000|2022-05-31 00:29:00|1053.26|1042.76|1053.35|1042.85|1053.6|1043.1|1053.26|1042.76|8
1653956950000|2022-05-31 00:29:10|1053.45|1042.95|1053.71|1043.21|1053.71|1043.21|1053.26|1042.76|14
1653956960000|2022-05-31 00:29:20|1053.69|1043.19|1054.04|1043.54|1054.14|1043.64|1053.69|1043.19|16
1653956970000|2022-05-31 00:29:30|1054.19|1043.69|1054.04|1043.54|1054.19|1043.69|1054.04|1043.54|13
1653956980000|2022-05-31 00:29:40|1054.03|1043.53|1053.53|1043.03|1054.03|1043.53|1053.05|1042.55|20
1653956990000|2022-05-31 00:29:50|1053.58|1043.08|1053.7|1043.2|1053.75|1043.25|1053.45|1042.95|13
1653957000000|2022-05-31 00:30:00|1053.6|1043.1|1053.74|1043.24|1053.75|1043.25|1053.3|1042.8|21
1653957010000|2022-05-31 00:30:10|1053.72|1043.22|1053.56|1043.06|1053.75|1043.25|1053.53|1043.03|7
1653957020000|2022-05-31 00:30:20|1053.55|1043.05|1053.56|1043.06|1053.56|1043.06|1053.53|1043.03|4
1653957030000|2022-05-31 00:30:30|1053.55|1043.05|1053.56|1043.06|1053.56|1043.06|1053.55|1043.05|2
1653957040000|2022-05-31 00:30:40|1053.58|1043.08|1053.51|1043.01|1053.61|1043.11|1053.46|1042.96|6
1653957050000|2022-05-31 00:30:50|1053.46|1042.96|1053.41|1042.91|1053.46|1042.96|1053.36|1042.86|4
1653957060000|2022-05-31 00:31:00|1053.46|1042.96|1053.05|1042.55|1053.46|1042.96|1053.05|1042.55|3
1653957070000|2022-05-31 00:31:10|1053|1042.5|1052.89|1042.39|1053|1042.5|1052.69|1042.19|13
1653957080000|2022-05-31 00:31:20|1052.84|1042.34|1052.73|1042.23|1052.84|1042.34|1052.68|1042.18|10
1653957090000|2022-05-31 00:31:30|1052.68|1042.18|1052.65|1042.15|1052.73|1042.23|1052.65|1042.15|5
1653957100000|2022-05-31 00:31:40|1052.73|1042.23|1052.75|1042.25|1052.8|1042.3|1052.65|1042.15|10
1653957110000|2022-05-31 00:31:50|1052.73|1042.23|1052.6|1042.1|1052.78|1042.28|1052.6|1042.1|12
1653957120000|2022-05-31 00:32:00|1052.65|1042.15|1051.96|1041.46|1052.65|1042.15|1051.96|1041.46|3
1653957130000|2022-05-31 00:32:10|1052.24|1041.74|1052.09|1041.59|1052.24|1041.74|1051.76|1041.26|21
1653957140000|2022-05-31 00:32:20|1052.14|1041.64|1051.85|1041.35|1052.19|1041.69|1051.82|1041.32|18
1653957150000|2022-05-31 00:32:30|1051.86|1041.36|1052.18|1041.68|1052.19|1041.69|1051.86|1041.36|11
1653957160000|2022-05-31 00:32:40|1052.45|1041.95|1052.71|1042.21|1052.8|1042.3|1052.45|1041.95|12
1653957170000|2022-05-31 00:32:50|1052.76|1042.26|1052.65|1042.15|1052.76|1042.26|1052.65|1042.15|5
1653957180000|2022-05-31 00:33:00|1052.69|1042.19|1052.61|1042.11|1052.69|1042.19|1052.48|1041.98|7
1653957190000|2022-05-31 00:33:10|1052.63|1042.13|1052.63|1042.13|1052.63|1042.13|1052.63|1042.13|1
1653957200000|2022-05-31 00:33:20|1052.5|1042|1052.76|1042.26|1052.76|1042.26|1052.5|1042|5
1653957210000|2022-05-31 00:33:30|1052.77|1042.27|1052.86|1042.36|1052.91|1042.41|1052.73|1042.23|5
1653957220000|2022-05-31 00:33:40|1052.9|1042.4|1052.99|1042.49|1052.99|1042.49|1052.82|1042.32|4
1653957230000|2022-05-31 00:33:50|1053.05|1042.55|1051.85|1041.35|1053.05|1042.55|1051.3|1040.8|24
1653957240000|2022-05-31 00:34:00|1051.88|1041.38|1051.7|1041.2|1051.9|1041.4|1051.3|1040.8|17
1653957250000|2022-05-31 00:34:10|1051.67|1041.17|1051.35|1040.85|1051.7|1041.2|1051.35|1040.85|6
1653957260000|2022-05-31 00:34:20|1051.7|1041.2|1051.7|1041.2|1051.7|1041.2|1051.7|1041.2|1
1653957270000|2022-05-31 00:34:30|1051.66|1041.16|1051.7|1041.2|1051.75|1041.25|1051.5|1041|11
1653957280000|2022-05-31 00:34:40|1051.72|1041.22|1051.8|1041.3|1051.85|1041.35|1051.67|1041.17|11
1653957290000|2022-05-31 00:34:50|1051.75|1041.25|1051.5|1041|1051.83|1041.33|1051.48|1040.98|14
1653957300000|2022-05-31 00:35:00|1051.4|1040.9|1051.06|1040.56|1051.5|1041|1050.88|1040.38|14
1653957310000|2022-05-31 00:35:10|1051.07|1040.57|1051.62|1041.12|1051.67|1041.17|1051|1040.5|14
1653957320000|2022-05-31 00:35:20|1051.61|1041.11|1051.68|1041.18|1051.73|1041.23|1051.61|1041.11|5
1653957340000|2022-05-31 00:35:40|1051.69|1041.19|1051.69|1041.19|1051.69|1041.19|1051.38|1040.88|11
1653957350000|2022-05-31 00:35:50|1051.55|1041.05|1051.74|1041.24|1051.74|1041.24|1051.55|1041.05|7
1653957360000|2022-05-31 00:36:00|1051.75|1041.25|1052.07|1041.57|1052.07|1041.57|1051.75|1041.25|10
1653957370000|2022-05-31 00:36:10|1052.1|1041.6|1052.22|1041.72|1052.28|1041.78|1052.1|1041.6|4
1653957380000|2022-05-31 00:36:20|1052.25|1041.75|1052.45|1041.95|1052.45|1041.95|1052.21|1041.71|7
1653957390000|2022-05-31 00:36:30|1052.41|1041.91|1052.41|1041.91|1052.41|1041.91|1052.41|1041.91|1
1653957400000|2022-05-31 00:36:40|1052.01|1041.51|1051.67|1041.17|1052.45|1041.95|1051.64|1041.14|14
1653957410000|2022-05-31 00:36:50|1051.72|1041.22|1051.67|1041.17|1051.77|1041.27|1051.67|1041.17|3
1653957420000|2022-05-31 00:37:00|1051.62|1041.12|1051.67|1041.17|1051.67|1041.17|1051.62|1041.12|2
1653957430000|2022-05-31 00:37:10|1051.64|1041.14|1051.58|1041.08|1051.64|1041.14|1051.58|1041.08|4
1653957440000|2022-05-31 00:37:20|1051.75|1041.25|1052.05|1041.55|1052.05|1041.55|1051.75|1041.25|8
1653957450000|2022-05-31 00:37:30|1051.88|1041.38|1051.88|1041.38|1051.95|1041.45|1051.88|1041.38|3
1653957460000|2022-05-31 00:37:40|1051.95|1041.45|1052.53|1042.03|1052.53|1042.03|1051.95|1041.45|5
1653957470000|2022-05-31 00:37:50|1052.46|1041.96|1051.86|1041.36|1052.51|1042.01|1051.73|1041.23|9
1653957480000|2022-05-31 00:38:00|1051.84|1041.34|1051.6|1041.1|1051.9|1041.4|1051.55|1041.05|22
1653957490000|2022-05-31 00:38:10|1051.75|1041.25|1052.1|1041.6|1052.6|1042.1|1051.75|1041.25|25
1653957500000|2022-05-31 00:38:20|1052.4|1041.9|1052.49|1041.99|1052.6|1042.1|1052|1041.5|16
1653957510000|2022-05-31 00:38:30|1052.5|1042|1052.5|1042|1052.58|1042.08|1052.39|1041.89|16
1653957520000|2022-05-31 00:38:40|1052.45|1041.95|1052.46|1041.96|1052.46|1041.96|1052.45|1041.95|4
1653957530000|2022-05-31 00:38:50|1052.45|1041.95|1052.37|1041.87|1052.46|1041.96|1052.37|1041.87|7
1653957540000|2022-05-31 00:39:00|1052.38|1041.88|1052.59|1042.09|1052.6|1042.1|1052.38|1041.88|9
1653957550000|2022-05-31 00:39:10|1052.64|1042.14|1052.29|1041.79|1052.64|1042.14|1052.29|1041.79|24
1653957560000|2022-05-31 00:39:20|1051.9|1041.4|1052.04|1041.54|1052.09|1041.59|1051.9|1041.4|8
1653957570000|2022-05-31 00:39:30|1052.06|1041.56|1051.74|1041.24|1052.06|1041.56|1051.59|1041.09|12
1653957580000|2022-05-31 00:39:40|1051.73|1041.23|1051.58|1041.08|1051.8|1041.3|1051.58|1041.08|16
1653957590000|2022-05-31 00:39:50|1051.45|1040.95|1051.68|1041.18|1051.81|1041.31|1051.45|1040.95|13
1653957600000|2022-05-31 00:40:00|1051.58|1041.08|1051.83|1041.33|1051.83|1041.33|1051.58|1041.08|6
1653957610000|2022-05-31 00:40:10|1051.78|1041.28|1051.42|1040.92|1052.39|1041.89|1051.32|1040.82|20
1653957620000|2022-05-31 00:40:20|1051.37|1040.87|1050.56|1040.06|1051.37|1040.87|1050.47|1039.97|16
1653957630000|2022-05-31 00:40:30|1050.53|1040.03|1050.35|1039.85|1050.53|1040.03|1050.31|1039.81|9
1653957640000|2022-05-31 00:40:40|1050.38|1039.88|1050.53|1040.03|1050.53|1040.03|1050.35|1039.85|14
1653957650000|2022-05-31 00:40:50|1050.48|1039.98|1050.3|1039.8|1050.53|1040.03|1050.25|1039.75|9
1653957660000|2022-05-31 00:41:00|1049.65|1039.15|1049.33|1038.83|1049.65|1039.15|1049.21|1038.71|10
1653957670000|2022-05-31 00:41:10|1049.38|1038.88|1049.38|1038.88|1049.38|1038.88|1049.38|1038.88|1
1653957680000|2022-05-31 00:41:20|1049.41|1038.91|1049.36|1038.86|1049.41|1038.91|1049.36|1038.86|2
1653957690000|2022-05-31 00:41:30|1049.41|1038.91|1049.42|1038.92|1049.43|1038.93|1049.35|1038.85|5
1653957700000|2022-05-31 00:41:40|1049.47|1038.97|1049.42|1038.92|1049.52|1039.02|1049.42|1038.92|4
1653957710000|2022-05-31 00:41:50|1049.47|1038.97|1049.37|1038.87|1049.47|1038.97|1048.89|1038.39|11
1653957720000|2022-05-31 00:42:00|1048.92|1038.42|1048.88|1038.38|1049.45|1038.95|1048.88|1038.38|11
1653957730000|2022-05-31 00:42:10|1049.33|1038.83|1049.33|1038.83|1049.33|1038.83|1049.33|1038.83|1
1653957740000|2022-05-31 00:42:20|1048.98|1038.48|1049.03|1038.53|1049.03|1038.53|1048.96|1038.46|7
1653957750000|2022-05-31 00:42:30|1049.04|1038.54|1048.98|1038.48|1049.06|1038.56|1048.98|1038.48|3
1653957760000|2022-05-31 00:42:40|1048.88|1038.38|1048.8|1038.3|1049.22|1038.72|1048.73|1038.23|21
1653957770000|2022-05-31 00:42:50|1048.77|1038.27|1048.77|1038.27|1048.85|1038.35|1048.77|1038.27|11
1653957780000|2022-05-31 00:43:00|1048.85|1038.35|1048.25|1037.75|1048.85|1038.35|1048.25|1037.75|8
1653957790000|2022-05-31 00:43:10|1048.32|1037.82|1047.71|1037.21|1048.32|1037.82|1047.71|1037.21|11
1653957800000|2022-05-31 00:43:20|1047.7|1037.2|1047.33|1036.83|1047.7|1037.2|1047.33|1036.83|7
1653957810000|2022-05-31 00:43:30|1047.45|1036.95|1047.8|1037.3|1047.81|1037.31|1047.33|1036.83|17
1653957820000|2022-05-31 00:43:40|1047.9|1037.4|1047.82|1037.32|1047.9|1037.4|1047.82|1037.32|2
1653957830000|2022-05-31 00:43:50|1047.84|1037.34|1048.04|1037.54|1048.04|1037.54|1047.81|1037.31|5
1653957840000|2022-05-31 00:44:00|1048.03|1037.53|1048.05|1037.55|1048.05|1037.55|1048.03|1037.53|3
1653957850000|2022-05-31 00:44:10|1047.88|1037.38|1047.61|1037.11|1047.88|1037.38|1047.61|1037.11|6
1653957860000|2022-05-31 00:44:20|1047.8|1037.3|1047.76|1037.26|1047.8|1037.3|1047.62|1037.12|4
1653957870000|2022-05-31 00:44:30|1047.8|1037.3|1047.61|1037.11|1047.8|1037.3|1047.56|1037.06|11
1653957880000|2022-05-31 00:44:40|1047.62|1037.12|1047.61|1037.11|1047.62|1037.12|1047.6|1037.1|6
1653957890000|2022-05-31 00:44:50|1047.62|1037.12|1047.56|1037.06|1047.62|1037.12|1047.56|1037.06|7
1653957900000|2022-05-31 00:45:00|1047.57|1037.07|1047.6|1037.1|1048.15|1037.65|1047.57|1037.07|32
1653957910000|2022-05-31 00:45:10|1047.63|1037.13|1047.8|1037.3|1047.8|1037.3|1047.6|1037.1|12
1653957920000|2022-05-31 00:45:20|1047.85|1037.35|1047.8|1037.3|1048|1037.5|1047.8|1037.3|5
1653957930000|2022-05-31 00:45:30|1047.87|1037.37|1047.8|1037.3|1047.87|1037.37|1047.77|1037.27|13
1653957940000|2022-05-31 00:45:40|1047.87|1037.37|1048.41|1037.91|1048.6|1038.1|1047.87|1037.37|15
1653957950000|2022-05-31 00:45:50|1048.34|1037.84|1048.39|1037.89|1048.62|1038.12|1048.25|1037.75|17
1653957960000|2022-05-31 00:46:00|1048.22|1037.72|1048.34|1037.84|1048.5|1038|1048.22|1037.72|7
1653957970000|2022-05-31 00:46:10|1048.39|1037.89|1048.32|1037.82|1048.39|1037.89|1048.28|1037.78|8
1653957980000|2022-05-31 00:46:20|1048.34|1037.84|1048.21|1037.71|1048.34|1037.84|1048.16|1037.66|15
1653957990000|2022-05-31 00:46:30|1048.24|1037.74|1047.55|1037.05|1048.24|1037.74|1047.55|1037.05|16
1653958000000|2022-05-31 00:46:40|1047.3|1036.8|1047.06|1036.56|1047.6|1037.1|1046.91|1036.41|22
1653958010000|2022-05-31 00:46:50|1047.1|1036.6|1046.86|1036.36|1047.1|1036.6|1046.75|1036.25|9
1653958020000|2022-05-31 00:47:00|1046.91|1036.41|1046.75|1036.25|1046.91|1036.41|1046.7|1036.2|8
1653958030000|2022-05-31 00:47:10|1046.55|1036.05|1045.71|1035.21|1046.55|1036.05|1045.71|1035.21|24
1653958040000|2022-05-31 00:47:20|1045.73|1035.23|1045.3|1034.8|1045.73|1035.23|1045.22|1034.72|22
1653958050000|2022-05-31 00:47:30|1045.26|1034.76|1044.36|1033.86|1045.48|1034.98|1044.32|1033.82|21
1653958060000|2022-05-31 00:47:40|1044.34|1033.84|1042.79|1032.29|1044.34|1033.84|1042.79|1032.29|23
1653958070000|2022-05-31 00:47:50|1042.85|1032.35|1042.96|1032.46|1043.64|1033.14|1042.06|1031.56|25
1653958080000|2022-05-31 00:48:00|1043.1|1032.6|1042.79|1032.29|1043.1|1032.6|1042.18|1031.68|26
1653958090000|2022-05-31 00:48:10|1042.91|1032.41|1042.89|1032.39|1042.91|1032.41|1042.76|1032.26|11
1653958100000|2022-05-31 00:48:20|1042.76|1032.26|1042.86|1032.36|1042.86|1032.36|1042.5|1032|14
1653958110000|2022-05-31 00:48:30|1042.85|1032.35|1042.35|1031.85|1042.92|1032.42|1042.35|1031.85|16
1653958120000|2022-05-31 00:48:40|1042.3|1031.8|1042.28|1031.78|1042.33|1031.83|1042.17|1031.67|10
1653958130000|2022-05-31 00:48:50|1042.33|1031.83|1042.28|1031.78|1042.33|1031.83|1042.28|1031.78|2
1653958140000|2022-05-31 00:49:00|1042.23|1031.73|1043.25|1032.75|1043.25|1032.75|1042.22|1031.72|22
1653958150000|2022-05-31 00:49:10|1043.13|1032.63|1043.92|1033.42|1043.92|1033.42|1042.96|1032.46|20
1653958160000|2022-05-31 00:49:20|1043.83|1033.33|1043.13|1032.63|1044.17|1033.67|1043.13|1032.63|23
1653958170000|2022-05-31 00:49:30|1043.14|1032.64|1043.25|1032.75|1043.25|1032.75|1042.96|1032.46|16
1653958180000|2022-05-31 00:49:40|1043.09|1032.59|1043.43|1032.93|1043.53|1033.03|1043.09|1032.59|17
1653958190000|2022-05-31 00:49:50|1043.48|1032.98|1043.34|1032.84|1043.48|1032.98|1043.34|1032.84|5
1653958200000|2022-05-31 00:50:00|1043.33|1032.83|1042.05|1031.55|1043.33|1032.83|1041.91|1031.41|34
1653958210000|2022-05-31 00:50:10|1042.06|1031.56|1043.75|1033.25|1043.81|1033.31|1042.06|1031.56|25
1653958220000|2022-05-31 00:50:20|1043.72|1033.22|1044.01|1033.51|1044.03|1033.53|1043.12|1032.62|37
1653958230000|2022-05-31 00:50:30|1043.79|1033.29|1043.91|1033.41|1044.06|1033.56|1043.64|1033.14|16
1653958240000|2022-05-31 00:50:40|1043.76|1033.26|1043.39|1032.89|1044.08|1033.58|1043.3|1032.8|30
1653958250000|2022-05-31 00:50:50|1043.29|1032.79|1041.9|1031.4|1043.29|1032.79|1041.45|1030.95|30
1653958260000|2022-05-31 00:51:00|1042|1031.5|1043.8|1033.3|1043.82|1033.32|1041.86|1031.36|34
1653958270000|2022-05-31 00:51:10|1043.75|1033.25|1043.45|1032.95|1044.4|1033.9|1043.45|1032.95|22
1653958280000|2022-05-31 00:51:20|1043.7|1033.2|1043.42|1032.92|1044.05|1033.55|1043.27|1032.77|15
1653958290000|2022-05-31 00:51:30|1043.52|1033.02|1043.95|1033.45|1044.11|1033.61|1043.34|1032.84|22
1653958300000|2022-05-31 00:51:40|1043.86|1033.36|1043.98|1033.48|1044.15|1033.65|1043.86|1033.36|18
1653958310000|2022-05-31 00:51:50|1043.99|1033.49|1043.98|1033.48|1044.3|1033.8|1043.88|1033.38|7
1653958320000|2022-05-31 00:52:00|1043.96|1033.46|1044.93|1034.43|1044.93|1034.43|1043.9|1033.4|18
1653958330000|2022-05-31 00:52:10|1044.82|1034.32|1045.28|1034.78|1045.28|1034.78|1044.82|1034.32|8
1653958340000|2022-05-31 00:52:20|1045.2|1034.7|1045.07|1034.57|1045.26|1034.76|1044.96|1034.46|17
1653958350000|2022-05-31 00:52:30|1045.14|1034.64|1044.9|1034.4|1045.14|1034.64|1044.84|1034.34|9
1653958360000|2022-05-31 00:52:40|1044.92|1034.42|1045.81|1035.31|1045.81|1035.31|1044.73|1034.23|23
1653958370000|2022-05-31 00:52:50|1045.8|1035.3|1046.37|1035.87|1046.66|1036.16|1045.8|1035.3|22
1653958380000|2022-05-31 00:53:00|1046.51|1036.01|1046.59|1036.09|1046.8|1036.3|1046.34|1035.84|24
1653958390000|2022-05-31 00:53:10|1046.8|1036.3|1046.48|1035.98|1046.85|1036.35|1046.05|1035.55|24
1653958400000|2022-05-31 00:53:20|1046.3|1035.8|1045.22|1034.72|1046.4|1035.9|1045.22|1034.72|26
1653958410000|2022-05-31 00:53:30|1045.45|1034.95|1045.78|1035.28|1046.29|1035.79|1045.45|1034.95|20
1653958420000|2022-05-31 00:53:40|1045.9|1035.4|1045.84|1035.34|1045.95|1035.45|1045.78|1035.28|11
1653958430000|2022-05-31 00:53:50|1045.95|1035.45|1046.19|1035.69|1046.19|1035.69|1045.84|1035.34|15
1653958440000|2022-05-31 00:54:00|1046.24|1035.74|1046.4|1035.9|1046.4|1035.9|1046.05|1035.55|9
1653958450000|2022-05-31 00:54:10|1046.13|1035.63|1047.05|1036.55|1047.05|1036.55|1046.13|1035.63|8
1653958460000|2022-05-31 00:54:20|1046.8|1036.3|1046.85|1036.35|1046.86|1036.36|1046.8|1036.3|4
1653958470000|2022-05-31 00:54:30|1046.8|1036.3|1045.59|1035.09|1047.05|1036.55|1045.58|1035.08|29
1653958480000|2022-05-31 00:54:40|1045.6|1035.1|1044.41|1033.91|1045.92|1035.42|1044.29|1033.79|28
1653958490000|2022-05-31 00:54:50|1044.08|1033.58|1042.82|1032.32|1044.23|1033.73|1042.69|1032.19|33
1653958500000|2022-05-31 00:55:00|1042.8|1032.3|1041.99|1031.49|1042.95|1032.45|1041.96|1031.46|30
1653958510000|2022-05-31 00:55:10|1041.95|1031.45|1041.85|1031.35|1042.2|1031.7|1041.71|1031.21|26
1653958520000|2022-05-31 00:55:20|1042.12|1031.62|1041.85|1031.35|1042.12|1031.62|1041.83|1031.33|32
1653958530000|2022-05-31 00:55:30|1041.9|1031.4|1042.15|1031.65|1042.24|1031.74|1041.85|1031.35|21
1653958540000|2022-05-31 00:55:40|1042.45|1031.95|1041.84|1031.34|1042.45|1031.95|1041.8|1031.3|27
1653958550000|2022-05-31 00:55:50|1042.1|1031.6|1041.94|1031.44|1042.1|1031.6|1041.73|1031.23|25
1653958560000|2022-05-31 00:56:00|1041.79|1031.29|1041.66|1031.16|1042.21|1031.71|1041.66|1031.16|31
1653958570000|2022-05-31 00:56:10|1041.61|1031.11|1038.17|1027.67|1041.61|1031.11|1038.17|1027.67|26
1653958580000|2022-05-31 00:56:20|1038.07|1027.57|1037.8|1027.3|1038.4|1027.9|1037.66|1027.16|36
1653958590000|2022-05-31 00:56:30|1037.61|1027.11|1037.29|1026.79|1038|1027.5|1037.29|1026.79|23
1653958600000|2022-05-31 00:56:40|1037.26|1026.76|1036.85|1026.35|1037.38|1026.88|1036.85|1026.35|15
1653958610000|2022-05-31 00:56:50|1036.84|1026.34|1037.28|1026.78|1037.6|1027.1|1036.84|1026.34|16
1653958620000|2022-05-31 00:57:00|1037.65|1027.15|1037.7|1027.2|1037.87|1027.37|1037.23|1026.73|23
1653958630000|2022-05-31 00:57:10|1037.33|1026.83|1037.27|1026.77|1037.59|1027.09|1037.27|1026.77|8
1653958640000|2022-05-31 00:57:20|1037.59|1027.09|1037.39|1026.89|1037.82|1027.32|1037.27|1026.77|18
1653958650000|2022-05-31 00:57:30|1037.78|1027.28|1039.31|1028.81|1039.61|1029.11|1036.86|1026.36|24
1653958660000|2022-05-31 00:57:40|1039.61|1029.11|1040.39|1029.89|1040.39|1029.89|1039.61|1029.11|34
1653958670000|2022-05-31 00:57:50|1041.4|1030.9|1041.35|1030.85|1042.26|1031.76|1041.35|1030.85|24
1653958680000|2022-05-31 00:58:00|1041.34|1030.84|1042.14|1031.64|1042.24|1031.74|1041.31|1030.81|18
1653958690000|2022-05-31 00:58:10|1042.2|1031.7|1042.2|1031.7|1042.27|1031.77|1042.2|1031.7|8
1653958700000|2022-05-31 00:58:20|1041.85|1031.35|1042.31|1031.81|1042.66|1032.16|1041.85|1031.35|25
1653958710000|2022-05-31 00:58:30|1042.66|1032.16|1042.55|1032.05|1042.66|1032.16|1042.15|1031.65|22
1653958720000|2022-05-31 00:58:40|1042.25|1031.75|1042.49|1031.99|1042.55|1032.05|1042.25|1031.75|13
1653958730000|2022-05-31 00:58:50|1042.45|1031.95|1041.91|1031.41|1042.45|1031.95|1041.85|1031.35|9
1653958740000|2022-05-31 00:59:00|1041.7|1031.2|1042.34|1031.84|1042.34|1031.84|1041.7|1031.2|14
1653958750000|2022-05-31 00:59:10|1042.39|1031.89|1042.15|1031.65|1042.41|1031.91|1042.14|1031.64|12
1653958760000|2022-05-31 00:59:20|1042.39|1031.89|1042.35|1031.85|1042.65|1032.15|1042.16|1031.66|17
1653958770000|2022-05-31 00:59:30|1042.65|1032.15|1041.55|1031.05|1042.66|1032.16|1041.38|1030.88|30
1653958780000|2022-05-31 00:59:40|1041.65|1031.15|1042.14|1031.64|1042.14|1031.64|1041.64|1031.14|13
1653958790000|2022-05-31 00:59:50|1042.23|1031.73|1042.87|1032.37|1042.87|1032.37|1042.15|1031.65|23
1653958800000|2022-05-31 01:00:00|1042.76|1032.26|1042.57|1032.07|1042.87|1032.37|1042.56|1032.06|9
1653958810000|2022-05-31 01:00:10|1042.7|1032.2|1042.81|1032.31|1042.81|1032.31|1042.51|1032.01|15
1653958820000|2022-05-31 01:00:20|1042.83|1032.33|1042.79|1032.29|1042.87|1032.37|1042.79|1032.29|5
1653958830000|2022-05-31 01:00:30|1042.82|1032.32|1042.8|1032.3|1042.87|1032.37|1042.73|1032.23|10
1653958840000|2022-05-31 01:00:40|1042.9|1032.4|1042.84|1032.34|1042.9|1032.4|1042.62|1032.12|16
1653958850000|2022-05-31 01:00:50|1042.63|1032.13|1042.46|1031.96|1042.63|1032.13|1042.22|1031.72|20
1653958860000|2022-05-31 01:01:00|1042.34|1031.84|1042.32|1031.82|1042.6|1032.1|1042.22|1031.72|18
1653958870000|2022-05-31 01:01:10|1042.22|1031.72|1040.81|1030.31|1042.48|1031.98|1040.56|1030.06|18
1653958880000|2022-05-31 01:01:20|1041|1030.5|1040.51|1030.01|1041|1030.5|1040.43|1029.93|19
1653958890000|2022-05-31 01:01:30|1040.54|1030.04|1041.65|1031.15|1041.75|1031.25|1040.54|1030.04|29
1653958900000|2022-05-31 01:01:40|1041.71|1031.21|1041.76|1031.26|1041.8|1031.3|1041.71|1031.21|8
1653958910000|2022-05-31 01:01:50|1041.77|1031.27|1041.72|1031.22|1041.8|1031.3|1041.72|1031.22|14
1653958920000|2022-05-31 01:02:00|1041.73|1031.23|1041.11|1030.61|1041.81|1031.31|1041.08|1030.58|15
1653958930000|2022-05-31 01:02:10|1041.1|1030.6|1042.04|1031.54|1042.19|1031.69|1041.1|1030.6|24
1653958940000|2022-05-31 01:02:20|1042.21|1031.71|1041.32|1030.82|1042.22|1031.72|1041.19|1030.69|21
1653958950000|2022-05-31 01:02:30|1041.33|1030.83|1041.58|1031.08|1041.83|1031.33|1041.33|1030.83|12
1653958960000|2022-05-31 01:02:40|1041.61|1031.11|1041.48|1030.98|1041.64|1031.14|1041.42|1030.92|9
1653958970000|2022-05-31 01:02:50|1041.74|1031.24|1041.33|1030.83|1041.74|1031.24|1041.33|1030.83|12
1653958980000|2022-05-31 01:03:00|1041.35|1030.85|1041.62|1031.12|1041.62|1031.12|1041.2|1030.7|15
1653958990000|2022-05-31 01:03:10|1041.84|1031.34|1041.58|1031.08|1041.84|1031.34|1041.48|1030.98|5
1653959000000|2022-05-31 01:03:20|1041.63|1031.13|1041.63|1031.13|1041.63|1031.13|1041.63|1031.13|1
1653959010000|2022-05-31 01:03:30|1041.8|1031.3|1041.74|1031.24|1041.81|1031.31|1041.64|1031.14|11
1653959020000|2022-05-31 01:03:40|1041.79|1031.29|1041.74|1031.24|1041.86|1031.36|1041.74|1031.24|6
1653959030000|2022-05-31 01:03:50|1041.81|1031.31|1041.78|1031.28|1041.86|1031.36|1041.75|1031.25|13
1653959040000|2022-05-31 01:04:00|1041.75|1031.25|1042.83|1032.33|1042.96|1032.46|1041.51|1031.01|24
1653959050000|2022-05-31 01:04:10|1042.96|1032.46|1044.01|1033.51|1044.06|1033.56|1042.85|1032.35|23
1653959060000|2022-05-31 01:04:20|1043.78|1033.28|1043.87|1033.37|1044.01|1033.51|1043.78|1033.28|6
1653959070000|2022-05-31 01:04:30|1043.75|1033.25|1043.93|1033.43|1044.23|1033.73|1043.75|1033.25|8
1653959080000|2022-05-31 01:04:40|1043.91|1033.41|1043.75|1033.25|1044.56|1034.06|1043.75|1033.25|25
1653959090000|2022-05-31 01:04:50|1043.9|1033.4|1044.16|1033.66|1044.16|1033.66|1043.9|1033.4|13
1653959100000|2022-05-31 01:05:00|1044.39|1033.89|1044.05|1033.55|1044.68|1034.18|1044.05|1033.55|19
1653959110000|2022-05-31 01:05:10|1043.66|1033.16|1043.55|1033.05|1043.66|1033.16|1043.5|1033|7
1653959120000|2022-05-31 01:05:20|1043.65|1033.15|1043.72|1033.22|1044|1033.5|1043.62|1033.12|17
1653959130000|2022-05-31 01:05:30|1043.67|1033.17|1043.9|1033.4|1043.9|1033.4|1043.43|1032.93|10
1653959140000|2022-05-31 01:05:40|1043.42|1032.92|1043.6|1033.1|1043.9|1033.4|1043.4|1032.9|11
1653959150000|2022-05-31 01:05:50|1043.8|1033.3|1042.8|1032.3|1043.8|1033.3|1042.8|1032.3|14
1653959160000|2022-05-31 01:06:00|1042.85|1032.35|1042.5|1032|1042.85|1032.35|1042.5|1032|15
1653959170000|2022-05-31 01:06:10|1042.52|1032.02|1041.91|1031.41|1042.52|1032.02|1041.91|1031.41|20
1653959180000|2022-05-31 01:06:20|1041.88|1031.38|1041.28|1030.78|1041.91|1031.41|1041.18|1030.68|21
1653959190000|2022-05-31 01:06:30|1041.27|1030.77|1041.34|1030.84|1041.34|1030.84|1041.26|1030.76|4
1653959200000|2022-05-31 01:06:40|1041.29|1030.79|1041.54|1031.04|1041.8|1031.3|1041.27|1030.77|14
1653959210000|2022-05-31 01:06:50|1041.53|1031.03|1041.3|1030.8|1041.54|1031.04|1041.3|1030.8|12
1653959220000|2022-05-31 01:07:00|1040.66|1030.16|1040.86|1030.36|1041.01|1030.51|1040.49|1029.99|11
1653959230000|2022-05-31 01:07:10|1040.93|1030.43|1041.54|1031.04|1041.8|1031.3|1040.85|1030.35|27
1653959240000|2022-05-31 01:07:20|1041.8|1031.3|1041.85|1031.35|1041.85|1031.35|1041.41|1030.91|5
1653959260000|2022-05-31 01:07:40|1041.9|1031.4|1041.85|1031.35|1041.9|1031.4|1041.76|1031.26|7
1653959270000|2022-05-31 01:07:50|1041.86|1031.36|1041.55|1031.05|1041.86|1031.36|1041.45|1030.95|9
1653959280000|2022-05-31 01:08:00|1041.52|1031.02|1043.34|1032.84|1043.34|1032.84|1041.5|1031|12
1653959290000|2022-05-31 01:08:10|1043.24|1032.74|1044.55|1034.05|1044.85|1034.35|1043.24|1032.74|33
1653959300000|2022-05-31 01:08:20|1044.45|1033.95|1044.02|1033.52|1044.53|1034.03|1043.68|1033.18|32
1653959310000|2022-05-31 01:08:30|1043.8|1033.3|1043.96|1033.46|1044.34|1033.84|1043.63|1033.13|34
1653959320000|2022-05-31 01:08:40|1044.13|1033.63|1044.69|1034.19|1044.9|1034.4|1043.97|1033.47|27
1653959330000|2022-05-31 01:08:50|1044.64|1034.14|1043.54|1033.04|1044.64|1034.14|1043.54|1033.04|20
1653959340000|2022-05-31 01:09:00|1043.67|1033.17|1043.66|1033.16|1043.86|1033.36|1043.28|1032.78|24
1653959350000|2022-05-31 01:09:10|1043.62|1033.12|1043.71|1033.21|1043.8|1033.3|1043.35|1032.85|13
1653959360000|2022-05-31 01:09:20|1043.65|1033.15|1043.61|1033.11|1043.65|1033.15|1043.51|1033.01|11
1653959370000|2022-05-31 01:09:30|1043.7|1033.2|1043.4|1032.9|1043.87|1033.37|1043.33|1032.83|8
1653959380000|2022-05-31 01:09:40|1042.93|1032.43|1043.35|1032.85|1043.4|1032.9|1042.93|1032.43|5
1653959390000|2022-05-31 01:09:50|1043.39|1032.89|1043.03|1032.53|1043.75|1033.25|1043.03|1032.53|21
1653959400000|2022-05-31 01:10:00|1043.06|1032.56|1042.8|1032.3|1043.2|1032.7|1042.58|1032.08|27
1653959410000|2022-05-31 01:10:10|1042.71|1032.21|1042.79|1032.29|1042.79|1032.29|1042.71|1032.21|6
1653959420000|2022-05-31 01:10:20|1042.84|1032.34|1042.9|1032.4|1042.9|1032.4|1042.77|1032.27|7
1653959430000|2022-05-31 01:10:30|1042.69|1032.19|1042.97|1032.47|1042.97|1032.47|1042.69|1032.19|14
1653959440000|2022-05-31 01:10:40|1042.98|1032.48|1043.18|1032.68|1043.46|1032.96|1042.98|1032.48|19
1653959450000|2022-05-31 01:10:50|1043.68|1033.18|1043.25|1032.75|1043.68|1033.18|1043.25|1032.75|7
1653959460000|2022-05-31 01:11:00|1043.39|1032.89|1043.81|1033.31|1043.81|1033.31|1043.39|1032.89|9
1653959470000|2022-05-31 01:11:10|1043.85|1033.35|1043.77|1033.27|1044.03|1033.53|1043.53|1033.03|21
1653959480000|2022-05-31 01:11:20|1043.78|1033.28|1043.4|1032.9|1043.81|1033.31|1043.4|1032.9|7
1653959490000|2022-05-31 01:11:30|1043.82|1033.32|1043.75|1033.25|1043.82|1033.32|1043.74|1033.24|12
1653959500000|2022-05-31 01:11:40|1043.71|1033.21|1043.77|1033.27|1043.77|1033.27|1043.71|1033.21|4
1653959510000|2022-05-31 01:11:50|1043.78|1033.28|1043.75|1033.25|1043.78|1033.28|1043.23|1032.73|19
1653959520000|2022-05-31 01:12:00|1043.76|1033.26|1043.83|1033.33|1043.83|1033.33|1043.5|1033|6
1653959530000|2022-05-31 01:12:10|1043.66|1033.16|1043.29|1032.79|1043.71|1033.21|1043.01|1032.51|23
1653959540000|2022-05-31 01:12:20|1043.3|1032.8|1043.79|1033.29|1043.82|1033.32|1043.3|1032.8|15
1653959550000|2022-05-31 01:12:30|1043.82|1033.32|1043.85|1033.35|1043.85|1033.35|1043.65|1033.15|10
1653959560000|2022-05-31 01:12:40|1043.86|1033.36|1043.82|1033.32|1043.86|1033.36|1043.79|1033.29|4
1653959570000|2022-05-31 01:12:50|1043.77|1033.27|1043.93|1033.43|1044.04|1033.54|1043.77|1033.27|10
1653959580000|2022-05-31 01:13:00|1043.8|1033.3|1043.84|1033.34|1043.94|1033.44|1043.79|1033.29|20
1653959590000|2022-05-31 01:13:10|1043.86|1033.36|1043.91|1033.41|1043.91|1033.41|1043.81|1033.31|9
1653959600000|2022-05-31 01:13:20|1043.84|1033.34|1044.36|1033.86|1045|1034.5|1043.81|1033.31|8
1653959610000|2022-05-31 01:13:30|1044.4|1033.9|1045.2|1034.7|1045.2|1034.7|1044.4|1033.9|10
1653959620000|2022-05-31 01:13:40|1045.04|1034.54|1045.7|1035.2|1045.7|1035.2|1044.99|1034.49|12
1653959640000|2022-05-31 01:14:00|1045.47|1034.97|1045.47|1034.97|1045.47|1034.97|1045.15|1034.65|8
1653959660000|2022-05-31 01:14:20|1045.42|1034.92|1045.6|1035.1|1045.6|1035.1|1045.35|1034.85|6
1653959670000|2022-05-31 01:14:30|1045.47|1034.97|1045.47|1034.97|1045.47|1034.97|1045.47|1034.97|1
1653959680000|2022-05-31 01:14:40|1045.6|1035.1|1045.75|1035.25|1045.75|1035.25|1045.6|1035.1|3
1653959690000|2022-05-31 01:14:50|1045.79|1035.29|1045.79|1035.29|1045.79|1035.29|1045.79|1035.29|1
1653959700000|2022-05-31 01:15:00|1045.78|1035.28|1045.78|1035.28|1046.02|1035.52|1045.75|1035.25|8
1653959710000|2022-05-31 01:15:10|1045.82|1035.32|1045.39|1034.89|1045.82|1035.32|1045.39|1034.89|4
1653959720000|2022-05-31 01:15:20|1045.32|1034.82|1045.22|1034.72|1045.55|1035.05|1045.22|1034.72|6
1653959730000|2022-05-31 01:15:30|1045.5|1035|1045.5|1035|1045.55|1035.05|1045.22|1034.72|9
1653959740000|2022-05-31 01:15:40|1045.41|1034.91|1045.22|1034.72|1045.5|1035|1045.22|1034.72|20
1653959750000|2022-05-31 01:15:50|1045.4|1034.9|1045.12|1034.62|1045.4|1034.9|1045.12|1034.62|4
1653959760000|2022-05-31 01:16:00|1045.08|1034.58|1045.06|1034.56|1045.08|1034.58|1045.06|1034.56|2
1653959770000|2022-05-31 01:16:10|1044.61|1034.11|1043.82|1033.32|1044.61|1034.11|1043.82|1033.32|18
1653959780000|2022-05-31 01:16:20|1043.79|1033.29|1042.3|1031.8|1043.79|1033.29|1042.14|1031.64|37
1653959790000|2022-05-31 01:16:30|1042.32|1031.82|1042.6|1032.1|1042.78|1032.28|1042.17|1031.67|27
1653959800000|2022-05-31 01:16:40|1042.64|1032.14|1042.08|1031.58|1042.72|1032.22|1042.04|1031.54|22
1653959810000|2022-05-31 01:16:50|1042.1|1031.6|1042.16|1031.66|1042.16|1031.66|1042.04|1031.54|13
1653959820000|2022-05-31 01:17:00|1042.15|1031.65|1042.22|1031.72|1042.22|1031.72|1042.06|1031.56|4
1653959830000|2022-05-31 01:17:10|1042.23|1031.73|1041.9|1031.4|1042.23|1031.73|1041.85|1031.35|19
1653959840000|2022-05-31 01:17:20|1041.93|1031.43|1042.66|1032.16|1042.88|1032.38|1041.93|1031.43|30
1653959850000|2022-05-31 01:17:30|1042.7|1032.2|1042.78|1032.28|1042.86|1032.36|1042.67|1032.17|16
1653959860000|2022-05-31 01:17:40|1042.79|1032.29|1043.14|1032.64|1043.87|1033.37|1042.79|1032.29|23
1653959870000|2022-05-31 01:17:50|1043.17|1032.67|1043.57|1033.07|1043.72|1033.22|1043.04|1032.54|20
1653959880000|2022-05-31 01:18:00|1043.42|1032.92|1043.49|1032.99|1043.56|1033.06|1043.42|1032.92|8
1653959890000|2022-05-31 01:18:10|1043.47|1032.97|1042.82|1032.32|1043.47|1032.97|1042.71|1032.21|18
1653959900000|2022-05-31 01:18:20|1042.83|1032.33|1042.58|1032.08|1042.83|1032.33|1042.46|1031.96|15
1653959910000|2022-05-31 01:18:30|1042.53|1032.03|1042.73|1032.23|1042.77|1032.27|1042.06|1031.56|18
1653959920000|2022-05-31 01:18:40|1042.74|1032.24|1042.89|1032.39|1042.98|1032.48|1042.41|1031.91|26
1653959930000|2022-05-31 01:18:50|1042.7|1032.2|1042.8|1032.3|1042.85|1032.35|1042.21|1031.71|25
1653959940000|2022-05-31 01:19:00|1042.75|1032.25|1042.36|1031.86|1042.8|1032.3|1041.98|1031.48|19
1653959950000|2022-05-31 01:19:10|1042.35|1031.85|1042.05|1031.55|1042.7|1032.2|1042.05|1031.55|8
1653959960000|2022-05-31 01:19:20|1042.01|1031.51|1042.9|1032.4|1042.9|1032.4|1041.96|1031.46|10
1653959970000|2022-05-31 01:19:30|1042.91|1032.41|1043.62|1033.12|1043.62|1033.12|1042.91|1032.41|5
1653959980000|2022-05-31 01:19:40|1043.68|1033.18|1043.66|1033.16|1043.78|1033.28|1043.65|1033.15|6
1653959990000|2022-05-31 01:19:50|1043.59|1033.09|1043.59|1033.09|1043.59|1033.09|1043.59|1033.09|1
1653960010000|2022-05-31 01:20:10|1043.65|1033.15|1043.75|1033.25|1043.98|1033.48|1043.65|1033.15|20
1653960020000|2022-05-31 01:20:20|1043.77|1033.27|1043.88|1033.38|1043.89|1033.39|1043.71|1033.21|10
1653960030000|2022-05-31 01:20:30|1043.87|1033.37|1044.68|1034.18|1044.68|1034.18|1043.87|1033.37|11
1653960040000|2022-05-31 01:20:40|1044.7|1034.2|1044.44|1033.94|1044.74|1034.24|1044.42|1033.92|16
1653960050000|2022-05-31 01:20:50|1044.5|1034|1044.68|1034.18|1044.68|1034.18|1044.5|1034|6
1653960060000|2022-05-31 01:21:00|1044.4|1033.9|1043.83|1033.33|1044.4|1033.9|1043.14|1032.64|18
1653960070000|2022-05-31 01:21:10|1043.8|1033.3|1043.85|1033.35|1043.85|1033.35|1043.54|1033.04|19
1653960080000|2022-05-31 01:21:20|1043.8|1033.3|1043.11|1032.61|1043.8|1033.3|1043|1032.5|10
1653960100000|2022-05-31 01:21:40|1043.09|1032.59|1043.3|1032.8|1043.3|1032.8|1043.09|1032.59|5
1653960110000|2022-05-31 01:21:50|1043.29|1032.79|1043.24|1032.74|1043.29|1032.79|1043.09|1032.59|3
1653960120000|2022-05-31 01:22:00|1043.19|1032.69|1042.64|1032.14|1043.24|1032.74|1042.55|1032.05|13
1653960130000|2022-05-31 01:22:10|1042.7|1032.2|1042.7|1032.2|1042.9|1032.4|1042.3|1031.8|24
1653960140000|2022-05-31 01:22:20|1042.25|1031.75|1042.65|1032.15|1042.85|1032.35|1042.25|1031.75|17
1653960150000|2022-05-31 01:22:30|1042.55|1032.05|1042.03|1031.53|1042.55|1032.05|1041.34|1030.84|29
1653960160000|2022-05-31 01:22:40|1042.44|1031.94|1042.01|1031.51|1042.75|1032.25|1041.85|1031.35|34
1653960170000|2022-05-31 01:22:50|1041.85|1031.35|1041.75|1031.25|1041.94|1031.44|1041.6|1031.1|25
1653960180000|2022-05-31 01:23:00|1041.71|1031.21|1041.62|1031.12|1041.8|1031.3|1041.51|1031.01|24
1653960190000|2022-05-31 01:23:10|1041.19|1030.69|1041.75|1031.25|1041.75|1031.25|1041.19|1030.69|16
1653960200000|2022-05-31 01:23:20|1041.73|1031.23|1041.75|1031.25|1041.75|1031.25|1041.73|1031.23|2
1653960210000|2022-05-31 01:23:30|1041.73|1031.23|1041.73|1031.23|1041.75|1031.25|1041.73|1031.23|3
1653960220000|2022-05-31 01:23:40|1041.75|1031.25|1041.75|1031.25|1041.75|1031.25|1041.72|1031.22|3
1653960260000|2022-05-31 01:24:20|1042.05|1031.55|1042.39|1031.89|1042.39|1031.89|1042|1031.5|9
1653960270000|2022-05-31 01:24:30|1042.4|1031.9|1042.47|1031.97|1043.11|1032.61|1042.4|1031.9|13
1653960280000|2022-05-31 01:24:40|1042.76|1032.26|1043.4|1032.9|1043.4|1032.9|1042.76|1032.26|8
1653960290000|2022-05-31 01:24:50|1043.75|1033.25|1043.83|1033.33|1043.83|1033.33|1043.59|1033.09|8
1653960300000|2022-05-31 01:25:00|1043.75|1033.25|1044.33|1033.83|1044.33|1033.83|1043.75|1033.25|3
1653960310000|2022-05-31 01:25:10|1044.34|1033.84|1044.33|1033.83|1044.34|1033.84|1044.33|1033.83|2
1653960320000|2022-05-31 01:25:20|1044.34|1033.84|1045.68|1035.18|1045.68|1035.18|1044.16|1033.66|21
1653960330000|2022-05-31 01:25:30|1045.63|1035.13|1045.75|1035.25|1045.75|1035.25|1045.63|1035.13|5
1653960340000|2022-05-31 01:25:40|1045.69|1035.19|1045.94|1035.44|1046.24|1035.74|1045.67|1035.17|11
1653960350000|2022-05-31 01:25:50|1045.96|1035.46|1046.03|1035.53|1046.03|1035.53|1045.96|1035.46|7
1653960370000|2022-05-31 01:26:10|1045.97|1035.47|1045.56|1035.06|1045.99|1035.49|1045.46|1034.96|9
1653960380000|2022-05-31 01:26:20|1045.58|1035.08|1045.61|1035.11|1045.74|1035.24|1045.14|1034.64|15
1653960390000|2022-05-31 01:26:30|1045.62|1035.12|1045.11|1034.61|1045.64|1035.14|1045.11|1034.61|11
1653960400000|2022-05-31 01:26:40|1045.55|1035.05|1045.65|1035.15|1045.73|1035.23|1045.02|1034.52|22
1653960410000|2022-05-31 01:26:50|1045.78|1035.28|1046.52|1036.02|1046.75|1036.25|1045.75|1035.25|28
1653960420000|2022-05-31 01:27:00|1046.58|1036.08|1046.62|1036.12|1046.76|1036.26|1046.45|1035.95|24
1653960430000|2022-05-31 01:27:10|1046.63|1036.13|1046.59|1036.09|1046.65|1036.15|1046.15|1035.65|17
1653960440000|2022-05-31 01:27:20|1046.16|1035.66|1046.46|1035.96|1046.59|1036.09|1046.11|1035.61|12
1653960450000|2022-05-31 01:27:30|1046.13|1035.63|1046.5|1036|1046.5|1036|1046.01|1035.51|11
1653960460000|2022-05-31 01:27:40|1046.69|1036.19|1045.98|1035.48|1046.73|1036.23|1045.98|1035.48|16
1653960470000|2022-05-31 01:27:50|1046|1035.5|1045.94|1035.44|1046.04|1035.54|1045.94|1035.44|6
1653960480000|2022-05-31 01:28:00|1045.91|1035.41|1046.09|1035.59|1046.09|1035.59|1045.84|1035.34|11
1653960490000|2022-05-31 01:28:10|1046.66|1036.16|1046.35|1035.85|1046.76|1036.26|1046.35|1035.85|13
1653960500000|2022-05-31 01:28:20|1046.76|1036.26|1046.11|1035.61|1046.76|1036.26|1046.1|1035.6|19
1653960510000|2022-05-31 01:28:30|1046.57|1036.07|1046.4|1035.9|1046.6|1036.1|1046.14|1035.64|12
1653960520000|2022-05-31 01:28:40|1046.48|1035.98|1046.19|1035.69|1046.67|1036.17|1046.17|1035.67|9
1653960530000|2022-05-31 01:28:50|1046.2|1035.7|1046.21|1035.71|1046.76|1036.26|1046.19|1035.69|19
1653960540000|2022-05-31 01:29:00|1046.62|1036.12|1046.16|1035.66|1046.62|1036.12|1046.16|1035.66|5
1653960550000|2022-05-31 01:29:10|1046.17|1035.67|1046.11|1035.61|1046.17|1035.67|1046.1|1035.6|9
1653960560000|2022-05-31 01:29:20|1046.1|1035.6|1045.9|1035.4|1046.1|1035.6|1045.9|1035.4|2
1653960570000|2022-05-31 01:29:30|1045.99|1035.49|1045.99|1035.49|1045.99|1035.49|1045.99|1035.49|1
1653960580000|2022-05-31 01:29:40|1045.8|1035.3|1045.83|1035.33|1045.83|1035.33|1045.75|1035.25|6
1653960600000|2022-05-31 01:30:00|1045.79|1035.29|1046.13|1035.63|1046.19|1035.69|1045.75|1035.25|11
1653960610000|2022-05-31 01:30:10|1045.98|1035.48|1047.73|1037.23|1047.96|1037.46|1045.9|1035.4|30
1653960620000|2022-05-31 01:30:20|1047.58|1037.08|1047.17|1036.67|1047.73|1037.23|1047.17|1036.67|27
1653960630000|2022-05-31 01:30:30|1047.47|1036.97|1046.85|1036.35|1047.61|1037.11|1046.75|1036.25|23
1653960640000|2022-05-31 01:30:40|1046.88|1036.38|1046.8|1036.3|1046.95|1036.45|1046.71|1036.21|19
1653960650000|2022-05-31 01:30:50|1046.85|1036.35|1045.81|1035.31|1046.85|1036.35|1045.4|1034.9|17
1653960660000|2022-05-31 01:31:00|1045.9|1035.4|1045.8|1035.3|1045.9|1035.4|1045.75|1035.25|9
1653960670000|2022-05-31 01:31:10|1045.85|1035.35|1045.85|1035.35|1045.9|1035.4|1045.65|1035.15|11
1653960680000|2022-05-31 01:31:20|1045.75|1035.25|1045.02|1034.52|1045.75|1035.25|1044.97|1034.47|13
1653960690000|2022-05-31 01:31:30|1045.05|1034.55|1044.77|1034.27|1045.05|1034.55|1044.77|1034.27|23
1653960700000|2022-05-31 01:31:40|1044.72|1034.22|1043.86|1033.36|1044.72|1034.22|1043.86|1033.36|24
1653960710000|2022-05-31 01:31:50|1043.52|1033.02|1043.42|1032.92|1043.75|1033.25|1043.1|1032.6|29
1653960720000|2022-05-31 01:32:00|1043.09|1032.59|1042.9|1032.4|1043.16|1032.66|1042.75|1032.25|20
1653960730000|2022-05-31 01:32:10|1043.12|1032.62|1043.77|1033.27|1043.77|1033.27|1042.97|1032.47|13
1653960740000|2022-05-31 01:32:20|1043.76|1033.26|1043.68|1033.18|1043.9|1033.4|1043.64|1033.14|13
1653960750000|2022-05-31 01:32:30|1043.62|1033.12|1043.71|1033.21|1043.72|1033.22|1043.57|1033.07|13
1653960760000|2022-05-31 01:32:40|1043.67|1033.17|1043.65|1033.15|1043.73|1033.23|1043.52|1033.02|21
1653960770000|2022-05-31 01:32:50|1043.64|1033.14|1043.68|1033.18|1043.75|1033.25|1043.39|1032.89|26
1653960780000|2022-05-31 01:33:00|1043.69|1033.19|1043.5|1033|1043.74|1033.24|1043.5|1033|17
1653960790000|2022-05-31 01:33:10|1043.3|1032.8|1043.54|1033.04|1043.67|1033.17|1043.3|1032.8|17
1653960800000|2022-05-31 01:33:20|1043.67|1033.17|1043.76|1033.26|1043.76|1033.26|1043.64|1033.14|23
1653960810000|2022-05-31 01:33:30|1043.72|1033.22|1043.76|1033.26|1043.76|1033.26|1043.71|1033.21|16
1653960820000|2022-05-31 01:33:40|1043.71|1033.21|1043.75|1033.25|1043.76|1033.26|1043.71|1033.21|18
1653960830000|2022-05-31 01:33:50|1043.76|1033.26|1043.7|1033.2|1043.76|1033.26|1043.69|1033.19|17
1653960840000|2022-05-31 01:34:00|1043.71|1033.21|1043.76|1033.26|1043.76|1033.26|1043.71|1033.21|2
1653960850000|2022-05-31 01:34:10|1043.74|1033.24|1043.76|1033.26|1043.76|1033.26|1043.73|1033.23|6
1653960860000|2022-05-31 01:34:20|1043.73|1033.23|1043.75|1033.25|1043.75|1033.25|1043.64|1033.14|4
1653960870000|2022-05-31 01:34:30|1043.7|1033.2|1043.62|1033.12|1043.74|1033.24|1043.62|1033.12|15
1653960890000|2022-05-31 01:34:50|1042.47|1031.97|1042.4|1031.9|1042.64|1032.14|1042.38|1031.88|12
1653960900000|2022-05-31 01:35:00|1042.43|1031.93|1041.86|1031.36|1042.44|1031.94|1041.81|1031.31|19
1653960910000|2022-05-31 01:35:10|1041.84|1031.34|1041.77|1031.27|1041.86|1031.36|1041.54|1031.04|20
1653960920000|2022-05-31 01:35:20|1041.75|1031.25|1040.78|1030.28|1041.85|1031.35|1040.78|1030.28|8
1653960930000|2022-05-31 01:35:30|1040.8|1030.3|1040.64|1030.14|1040.91|1030.41|1040.64|1030.14|23
1653960940000|2022-05-31 01:35:40|1040.56|1030.06|1040.79|1030.29|1040.87|1030.37|1040.56|1030.06|22
1653960950000|2022-05-31 01:35:50|1040.76|1030.26|1040.44|1029.94|1040.79|1030.29|1040.13|1029.63|26
1653960960000|2022-05-31 01:36:00|1040.61|1030.11|1039.97|1029.47|1040.69|1030.19|1039.89|1029.39|28
1653960970000|2022-05-31 01:36:10|1040.07|1029.57|1040.1|1029.6|1040.12|1029.62|1039.76|1029.26|24
1653960980000|2022-05-31 01:36:20|1040.03|1029.53|1039.62|1029.12|1040.17|1029.67|1039.59|1029.09|15
1653960990000|2022-05-31 01:36:30|1039.67|1029.17|1039.25|1028.75|1039.8|1029.3|1039.11|1028.61|15
1653961000000|2022-05-31 01:36:40|1039.21|1028.71|1038.63|1028.13|1039.34|1028.84|1038.22|1027.72|33
1653961010000|2022-05-31 01:36:50|1038.65|1028.15|1038.49|1027.99|1038.72|1028.22|1038.17|1027.67|31
1653961020000|2022-05-31 01:37:00|1038.26|1027.76|1037.96|1027.46|1038.71|1028.21|1037.96|1027.46|20
1653961030000|2022-05-31 01:37:10|1037.98|1027.48|1037.95|1027.45|1037.98|1027.48|1037.9|1027.4|7
1653961040000|2022-05-31 01:37:20|1037.96|1027.46|1037.9|1027.4|1037.96|1027.46|1037.9|1027.4|2
1653961050000|2022-05-31 01:37:30|1037.62|1027.12|1037.19|1026.69|1037.78|1027.28|1036.9|1026.4|15
1653961060000|2022-05-31 01:37:40|1036.83|1026.33|1036.4|1025.9|1037.14|1026.64|1035.85|1025.35|17
1653961070000|2022-05-31 01:37:50|1036.43|1025.93|1036.4|1025.9|1036.43|1025.93|1036.4|1025.9|2
1653961080000|2022-05-31 01:38:00|1036.42|1025.92|1036.4|1025.9|1036.42|1025.92|1036.4|1025.9|2
1653961090000|2022-05-31 01:38:10|1036.42|1025.92|1037.08|1026.58|1037.08|1026.58|1036.2|1025.7|12
1653961100000|2022-05-31 01:38:20|1037.1|1026.6|1037.08|1026.58|1037.1|1026.6|1037.05|1026.55|12
1653961110000|2022-05-31 01:38:30|1037.1|1026.6|1037.03|1026.53|1037.1|1026.6|1037|1026.5|9
1653961120000|2022-05-31 01:38:40|1036.8|1026.3|1036.8|1026.3|1036.91|1026.41|1036.8|1026.3|3
1653961130000|2022-05-31 01:38:50|1036.46|1025.96|1036.8|1026.3|1036.8|1026.3|1036.46|1025.96|2
1653961140000|2022-05-31 01:39:00|1036.5|1026|1036.5|1026|1036.5|1026|1036.5|1026|1
1653961150000|2022-05-31 01:39:10|1036.8|1026.3|1036.8|1026.3|1036.88|1026.38|1036.8|1026.3|4
1653961160000|2022-05-31 01:39:20|1036.81|1026.31|1037.52|1027.02|1037.52|1027.02|1036.81|1026.31|11
1653961170000|2022-05-31 01:39:30|1037.55|1027.05|1037.39|1026.89|1037.6|1027.1|1037.32|1026.82|4
1653961180000|2022-05-31 01:39:40|1037.64|1027.14|1037.97|1027.47|1037.97|1027.47|1037.64|1027.14|4
1653961190000|2022-05-31 01:39:50|1038.08|1027.58|1038.75|1028.25|1038.8|1028.3|1037.9|1027.4|9
1653961200000|2022-05-31 01:40:00|1038.67|1028.17|1038.17|1027.67|1038.8|1028.3|1038.02|1027.52|16
1653961210000|2022-05-31 01:40:10|1038.09|1027.59|1038.09|1027.59|1038.09|1027.59|1037.55|1027.05|8
1653961220000|2022-05-31 01:40:20|1037.84|1027.34|1037.98|1027.48|1038.09|1027.59|1037.64|1027.14|16
1653961230000|2022-05-31 01:40:30|1038.03|1027.53|1038.04|1027.54|1038.09|1027.59|1038.03|1027.53|4
1653961240000|2022-05-31 01:40:40|1037.9|1027.4|1037.9|1027.4|1037.9|1027.4|1037.84|1027.34|3
1653961250000|2022-05-31 01:40:50|1038.02|1027.52|1038.03|1027.53|1038.14|1027.64|1038.02|1027.52|15
1653961260000|2022-05-31 01:41:00|1038.14|1027.64|1037.95|1027.45|1038.15|1027.65|1037.95|1027.45|11
1653961270000|2022-05-31 01:41:10|1038.09|1027.59|1038.34|1027.84|1038.52|1028.02|1037.99|1027.49|13
1653961280000|2022-05-31 01:41:20|1038.39|1027.89|1038.83|1028.33|1039.17|1028.67|1037.95|1027.45|24
1653961290000|2022-05-31 01:41:30|1038.89|1028.39|1038.75|1028.25|1039.21|1028.71|1038.75|1028.25|12
1653961300000|2022-05-31 01:41:40|1038.83|1028.33|1039.49|1028.99|1039.49|1028.99|1038.75|1028.25|12
1653961310000|2022-05-31 01:41:50|1039.74|1029.24|1039.81|1029.31|1039.95|1029.45|1039.49|1028.99|17
1653961320000|2022-05-31 01:42:00|1039.8|1029.3|1039.81|1029.31|1039.85|1029.35|1039.8|1029.3|4
1653961330000|2022-05-31 01:42:10|1039.89|1029.39|1039.89|1029.39|1039.89|1029.39|1039.89|1029.39|1
1653961340000|2022-05-31 01:42:20|1039.92|1029.42|1040.02|1029.52|1040.12|1029.62|1039.92|1029.42|9
1653961350000|2022-05-31 01:42:30|1040.08|1029.58|1040.08|1029.58|1040.08|1029.58|1040.05|1029.55|7
1653961360000|2022-05-31 01:42:40|1040.05|1029.55|1039.75|1029.25|1040.09|1029.59|1039.05|1028.55|29
1653961370000|2022-05-31 01:42:50|1039.78|1029.28|1039.8|1029.3|1039.8|1029.3|1039.47|1028.97|6
1653961380000|2022-05-31 01:43:00|1039.42|1028.92|1039.36|1028.86|1039.87|1029.37|1038.75|1028.25|24
1653961390000|2022-05-31 01:43:10|1039.54|1029.04|1038.87|1028.37|1039.56|1029.06|1038.86|1028.36|21
1653961400000|2022-05-31 01:43:20|1038.75|1028.25|1038.9|1028.4|1038.9|1028.4|1038.75|1028.25|9
1653961410000|2022-05-31 01:43:30|1038.75|1028.25|1038.6|1028.1|1038.99|1028.49|1038.58|1028.08|15
1653961420000|2022-05-31 01:43:40|1038.57|1028.07|1038.96|1028.46|1039.18|1028.68|1038.55|1028.05|26
1653961430000|2022-05-31 01:43:50|1038.98|1028.48|1039.28|1028.78|1039.28|1028.78|1038.96|1028.46|20
1653961440000|2022-05-31 01:44:00|1039.29|1028.79|1039.6|1029.1|1039.84|1029.34|1039.29|1028.79|14
1653961450000|2022-05-31 01:44:10|1039.84|1029.34|1040.64|1030.14|1040.64|1030.14|1039.61|1029.11|16
1653961470000|2022-05-31 01:44:30|1040.65|1030.15|1040.65|1030.15|1040.65|1030.15|1040.65|1030.15|1
1653961480000|2022-05-31 01:44:40|1040.69|1030.19|1040.75|1030.25|1040.82|1030.32|1040.69|1030.19|7
1653961490000|2022-05-31 01:44:50|1040.8|1030.3|1041|1030.5|1041|1030.5|1040.8|1030.3|6
1653961500000|2022-05-31 01:45:00|1041.45|1030.95|1041.03|1030.53|1041.75|1031.25|1041.03|1030.53|11
1653961510000|2022-05-31 01:45:10|1041.08|1030.58|1041.58|1031.08|1041.58|1031.08|1041.03|1030.53|5
1653961530000|2022-05-31 01:45:30|1041.3|1030.8|1041.43|1030.93|1041.43|1030.93|1041.25|1030.75|7
1653961540000|2022-05-31 01:45:40|1041.37|1030.87|1041.69|1031.19|1041.69|1031.19|1041.25|1030.75|9
1653961550000|2022-05-31 01:45:50|1041.85|1031.35|1042.68|1032.18|1042.69|1032.19|1041.58|1031.08|29
1653961560000|2022-05-31 01:46:00|1042.65|1032.15|1042.92|1032.42|1043.06|1032.56|1042.35|1031.85|28
1653961570000|2022-05-31 01:46:10|1043.01|1032.51|1041.15|1030.65|1043.01|1032.51|1040.99|1030.49|26
1653961580000|2022-05-31 01:46:20|1041.08|1030.58|1040.7|1030.2|1041.15|1030.65|1040.49|1029.99|26
1653961590000|2022-05-31 01:46:30|1040.66|1030.16|1041|1030.5|1041.1|1030.6|1040.53|1030.03|17
1653961600000|2022-05-31 01:46:40|1040.54|1030.04|1040.53|1030.03|1041|1030.5|1040.5|1030|13
1653961610000|2022-05-31 01:46:50|1040.6|1030.1|1040.94|1030.44|1041.18|1030.68|1040.55|1030.05|8
1653961620000|2022-05-31 01:47:00|1040.86|1030.36|1041.46|1030.96|1041.57|1031.07|1040.86|1030.36|17
1653961630000|2022-05-31 01:47:10|1041.29|1030.79|1041.81|1031.31|1041.82|1031.32|1041.03|1030.53|21
1653961640000|2022-05-31 01:47:20|1041.83|1031.33|1041.83|1031.33|1041.88|1031.38|1041.8|1031.3|12
1653961650000|2022-05-31 01:47:30|1041.85|1031.35|1042.35|1031.85|1042.35|1031.85|1041.75|1031.25|11
1653961660000|2022-05-31 01:47:40|1042.38|1031.88|1042.59|1032.09|1042.59|1032.09|1042.11|1031.61|14
1653961680000|2022-05-31 01:48:00|1042.54|1032.04|1042.59|1032.09|1042.59|1032.09|1042.35|1031.85|10
1653961690000|2022-05-31 01:48:10|1042.32|1031.82|1042.46|1031.96|1042.5|1032|1042.28|1031.78|10
1653961700000|2022-05-31 01:48:20|1042.41|1031.91|1042.36|1031.86|1042.41|1031.91|1042.23|1031.73|5
1653961710000|2022-05-31 01:48:30|1042.38|1031.88|1041.89|1031.39|1042.4|1031.9|1041.83|1031.33|19
1653961720000|2022-05-31 01:48:40|1041.9|1031.4|1042.01|1031.51|1042.01|1031.51|1041.65|1031.15|19
1653961730000|2022-05-31 01:48:50|1041.87|1031.37|1042.88|1032.38|1042.88|1032.38|1041.75|1031.25|23
1653961740000|2022-05-31 01:49:00|1042.83|1032.33|1042.39|1031.89|1042.89|1032.39|1042.1|1031.6|23
1653961750000|2022-05-31 01:49:10|1042.4|1031.9|1042.78|1032.28|1042.84|1032.34|1042.28|1031.78|16
1653961760000|2022-05-31 01:49:20|1042.77|1032.27|1042.81|1032.31|1042.85|1032.35|1042.77|1032.27|10
1653961770000|2022-05-31 01:49:30|1042.77|1032.27|1042.82|1032.32|1042.82|1032.32|1042.77|1032.27|2
1653961780000|2022-05-31 01:49:40|1042.81|1032.31|1042.78|1032.28|1043.09|1032.59|1042.7|1032.2|11
1653961790000|2022-05-31 01:49:50|1042.81|1032.31|1042.83|1032.33|1042.83|1032.33|1042.8|1032.3|4
1653961800000|2022-05-31 01:50:00|1042.6|1032.1|1042.83|1032.33|1042.86|1032.36|1042.6|1032.1|15
1653961810000|2022-05-31 01:50:10|1042.84|1032.34|1043.26|1032.76|1043.26|1032.76|1042.8|1032.3|7
1653961820000|2022-05-31 01:50:20|1043.27|1032.77|1042.38|1031.88|1043.27|1032.77|1042.18|1031.68|20
1653961830000|2022-05-31 01:50:30|1042.18|1031.68|1042.63|1032.13|1042.63|1032.13|1042.18|1031.68|16
1653961840000|2022-05-31 01:50:40|1042.7|1032.2|1042.63|1032.13|1042.7|1032.2|1042.63|1032.13|2
1653961850000|2022-05-31 01:50:50|1042.6|1032.1|1042.53|1032.03|1042.6|1032.1|1042.43|1031.93|6
1653961860000|2022-05-31 01:51:00|1042.63|1032.13|1042.68|1032.18|1042.68|1032.18|1042.63|1032.13|2
1653961870000|2022-05-31 01:51:10|1042.63|1032.13|1042.63|1032.13|1042.63|1032.13|1042.63|1032.13|1
1653961880000|2022-05-31 01:51:20|1042.8|1032.3|1042.73|1032.23|1042.8|1032.3|1042.7|1032.2|12
1653961890000|2022-05-31 01:51:30|1042.75|1032.25|1042.48|1031.98|1042.9|1032.4|1042.48|1031.98|7
1653961910000|2022-05-31 01:51:50|1042.53|1032.03|1042.78|1032.28|1042.8|1032.3|1042.53|1032.03|4
1653961920000|2022-05-31 01:52:00|1042.8|1032.3|1042.85|1032.35|1042.95|1032.45|1042.6|1032.1|16
1653961930000|2022-05-31 01:52:10|1042.63|1032.13|1042.38|1031.88|1042.85|1032.35|1042.38|1031.88|8
1653961940000|2022-05-31 01:52:20|1042.43|1031.93|1042.48|1031.98|1042.48|1031.98|1042.43|1031.93|2
1653961950000|2022-05-31 01:52:30|1042.53|1032.03|1042.76|1032.26|1042.9|1032.4|1042.52|1032.02|7
1653961960000|2022-05-31 01:52:40|1042.81|1032.31|1042.63|1032.13|1042.9|1032.4|1042.41|1031.91|15
1653961970000|2022-05-31 01:52:50|1042.75|1032.25|1042.82|1032.32|1042.9|1032.4|1042.63|1032.13|7
1653961980000|2022-05-31 01:53:00|1042.9|1032.4|1042.77|1032.27|1042.95|1032.45|1042.77|1032.27|4
1653961990000|2022-05-31 01:53:10|1042.85|1032.35|1042.85|1032.35|1042.85|1032.35|1042.85|1032.35|1
1653962000000|2022-05-31 01:53:20|1042.95|1032.45|1042.63|1032.13|1042.95|1032.45|1042.63|1032.13|6
1653962010000|2022-05-31 01:53:30|1042.73|1032.23|1042.56|1032.06|1042.73|1032.23|1042.56|1032.06|3
1653962020000|2022-05-31 01:53:40|1042.57|1032.07|1042.73|1032.23|1042.73|1032.23|1042.56|1032.06|3
1653962030000|2022-05-31 01:53:50|1042.63|1032.13|1042.63|1032.13|1042.63|1032.13|1042.63|1032.13|1
1653962050000|2022-05-31 01:54:10|1042.68|1032.18|1042.73|1032.23|1042.73|1032.23|1042.56|1032.06|9
1653962060000|2022-05-31 01:54:20|1042.72|1032.22|1042.9|1032.4|1042.9|1032.4|1042.17|1031.67|20
1653962070000|2022-05-31 01:54:30|1042.35|1031.85|1042.9|1032.4|1042.9|1032.4|1042.35|1031.85|4
1653962080000|2022-05-31 01:54:40|1042.95|1032.45|1042.95|1032.45|1042.95|1032.45|1042.95|1032.45|1
1653962100000|2022-05-31 01:55:00|1042.63|1032.13|1042.58|1032.08|1042.63|1032.13|1042.58|1032.08|2
1653962110000|2022-05-31 01:55:10|1042.43|1031.93|1042.8|1032.3|1042.8|1032.3|1042.28|1031.78|8
1653962120000|2022-05-31 01:55:20|1042.79|1032.29|1042.9|1032.4|1042.95|1032.45|1042.7|1032.2|15
1653962130000|2022-05-31 01:55:30|1042.95|1032.45|1042.9|1032.4|1042.95|1032.45|1042.9|1032.4|2
1653962140000|2022-05-31 01:55:40|1042.71|1032.21|1042.68|1032.18|1042.71|1032.21|1042.58|1032.08|7
1653962150000|2022-05-31 01:55:50|1042.63|1032.13|1042.63|1032.13|1042.63|1032.13|1042.63|1032.13|1
1653962160000|2022-05-31 01:56:00|1042.68|1032.18|1042.58|1032.08|1042.68|1032.18|1042.48|1031.98|7
1653962170000|2022-05-31 01:56:10|1042.59|1032.09|1042.9|1032.4|1042.9|1032.4|1042.58|1032.08|4
1653962180000|2022-05-31 01:56:20|1042.88|1032.38|1042.85|1032.35|1042.88|1032.38|1042.74|1032.24|9
1653962190000|2022-05-31 01:56:30|1042.88|1032.38|1042.85|1032.35|1042.88|1032.38|1042.85|1032.35|15
1653962200000|2022-05-31 01:56:40|1042.88|1032.38|1042.78|1032.28|1042.88|1032.38|1042.78|1032.28|15
1653962210000|2022-05-31 01:56:50|1042.73|1032.23|1042.92|1032.42|1043.02|1032.52|1042.73|1032.23|14
1653962220000|2022-05-31 01:57:00|1042.78|1032.28|1042.7|1032.2|1042.9|1032.4|1042.68|1032.18|8
1653962230000|2022-05-31 01:57:10|1042.68|1032.18|1042.58|1032.08|1042.7|1032.2|1042.53|1032.03|9
1653962240000|2022-05-31 01:57:20|1042.41|1031.91|1042.61|1032.11|1042.61|1032.11|1042.22|1031.72|8
1653962250000|2022-05-31 01:57:30|1042.21|1031.71|1042.61|1032.11|1042.61|1032.11|1042.21|1031.71|6
1653962260000|2022-05-31 01:57:40|1042.21|1031.71|1042.75|1032.25|1042.79|1032.29|1042.21|1031.71|13
1653962270000|2022-05-31 01:57:50|1042.79|1032.29|1042.75|1032.25|1042.95|1032.45|1042.75|1032.25|10
1653962280000|2022-05-31 01:58:00|1042.8|1032.3|1042.85|1032.35|1043.02|1032.52|1042.78|1032.28|11
1653962290000|2022-05-31 01:58:10|1042.97|1032.47|1042.97|1032.47|1042.97|1032.47|1042.97|1032.47|1
1653962300000|2022-05-31 01:58:20|1043.06|1032.56|1042.97|1032.47|1043.08|1032.58|1042.95|1032.45|6
1653962310000|2022-05-31 01:58:30|1043.04|1032.54|1042.97|1032.47|1043.08|1032.58|1042.91|1032.41|9
1653962320000|2022-05-31 01:58:40|1042.85|1032.35|1043.44|1032.94|1043.44|1032.94|1042.85|1032.35|3
1653962330000|2022-05-31 01:58:50|1043.45|1032.95|1043.44|1032.94|1043.45|1032.95|1043.44|1032.94|4
1653962340000|2022-05-31 01:59:00|1043.45|1032.95|1043.54|1033.04|1043.57|1033.07|1043.44|1032.94|14
1653962350000|2022-05-31 01:59:10|1043.53|1033.03|1042.68|1032.18|1043.55|1033.05|1042.68|1032.18|18
1653962360000|2022-05-31 01:59:20|1042.95|1032.45|1042.78|1032.28|1043|1032.5|1042.39|1031.89|16
1653962370000|2022-05-31 01:59:30|1042.89|1032.39|1042.92|1032.42|1042.99|1032.49|1042.78|1032.28|16
1653962380000|2022-05-31 01:59:40|1042.97|1032.47|1042.82|1032.32|1042.97|1032.47|1042.82|1032.32|6
1653962390000|2022-05-31 01:59:50|1042.98|1032.48|1042.94|1032.44|1043|1032.5|1042.86|1032.36|14
1653962400000|2022-05-31 02:00:00|1042.93|1032.43|1042.74|1032.24|1042.94|1032.44|1042.74|1032.24|12
1653962410000|2022-05-31 02:00:10|1042.79|1032.29|1042.72|1032.22|1042.83|1032.33|1042.67|1032.17|6
1653962420000|2022-05-31 02:00:20|1042.83|1032.33|1043.16|1032.66|1043.16|1032.66|1042.76|1032.26|10
1653962430000|2022-05-31 02:00:30|1042.97|1032.47|1043.19|1032.69|1043.29|1032.79|1042.85|1032.35|17
1653962440000|2022-05-31 02:00:40|1043.2|1032.7|1043.12|1032.62|1043.2|1032.7|1043.12|1032.62|6
1653962450000|2022-05-31 02:00:50|1043.13|1032.63|1043.13|1032.63|1043.13|1032.63|1043.13|1032.63|1
1653962460000|2022-05-31 02:01:00|1043.14|1032.64|1043.84|1033.34|1044.06|1033.56|1043.14|1032.64|13
1653962470000|2022-05-31 02:01:10|1044.06|1033.56|1043.91|1033.41|1044.06|1033.56|1043.75|1033.25|11
1653962480000|2022-05-31 02:01:20|1044|1033.5|1044|1033.5|1044.06|1033.56|1043.91|1033.41|4
1653962490000|2022-05-31 02:01:30|1043.91|1033.41|1043.91|1033.41|1044.06|1033.56|1043.91|1033.41|8
1653962500000|2022-05-31 02:01:40|1044.06|1033.56|1043.91|1033.41|1044.06|1033.56|1043.91|1033.41|7
1653962530000|2022-05-31 02:02:10|1044.33|1033.83|1044.11|1033.61|1044.33|1033.83|1044.11|1033.61|2
1653962540000|2022-05-31 02:02:20|1044.16|1033.66|1044.14|1033.64|1044.16|1033.66|1043.91|1033.41|5
1653962550000|2022-05-31 02:02:30|1044.16|1033.66|1044.16|1033.66|1044.16|1033.66|1044.16|1033.66|1
1653962560000|2022-05-31 02:02:40|1043.91|1033.41|1043.91|1033.41|1043.91|1033.41|1043.91|1033.41|1
1653962580000|2022-05-31 02:03:00|1044.26|1033.76|1044.77|1034.27|1044.77|1034.27|1044.26|1033.76|6
1653962590000|2022-05-31 02:03:10|1045.12|1034.62|1045.25|1034.75|1045.75|1035.25|1045.12|1034.62|4
1653962620000|2022-05-31 02:03:40|1045.03|1034.53|1045.45|1034.95|1045.45|1034.95|1044.95|1034.45|10
1653962630000|2022-05-31 02:03:50|1045.4|1034.9|1045.07|1034.57|1045.75|1035.25|1044.96|1034.46|12
1653962640000|2022-05-31 02:04:00|1045.37|1034.87|1045.05|1034.55|1045.37|1034.87|1044.9|1034.4|13
1653962650000|2022-05-31 02:04:10|1045.38|1034.88|1045.4|1034.9|1045.41|1034.91|1045.38|1034.88|3
1653962660000|2022-05-31 02:04:20|1045.1|1034.6|1045.47|1034.97|1045.47|1034.97|1045.1|1034.6|5
1653962670000|2022-05-31 02:04:30|1045.43|1034.93|1045.43|1034.93|1045.46|1034.96|1045.25|1034.75|6
1653962680000|2022-05-31 02:04:40|1045.18|1034.68|1044.83|1034.33|1045.31|1034.81|1044.83|1034.33|10
1653962690000|2022-05-31 02:04:50|1044.88|1034.38|1043.53|1033.03|1044.88|1034.38|1043.45|1032.95|24
1653962700000|2022-05-31 02:05:00|1043.65|1033.15|1043.91|1033.41|1044.63|1034.13|1043.63|1033.13|25
1653962710000|2022-05-31 02:05:10|1044.12|1033.62|1043.96|1033.46|1044.19|1033.69|1043.89|1033.39|16
1653962720000|2022-05-31 02:05:20|1043.97|1033.47|1043.79|1033.29|1043.97|1033.47|1043.77|1033.27|6
1653962730000|2022-05-31 02:05:30|1043.77|1033.27|1043.27|1032.77|1043.79|1033.29|1043.27|1032.77|10
1653962740000|2022-05-31 02:05:40|1043.23|1032.73|1043.31|1032.81|1043.76|1033.26|1043.23|1032.73|27
1653962750000|2022-05-31 02:05:50|1043.26|1032.76|1043.31|1032.81|1043.31|1032.81|1043.26|1032.76|2
1653962760000|2022-05-31 02:06:00|1043.26|1032.76|1042.75|1032.25|1043.38|1032.88|1042.33|1031.83|13
1653962770000|2022-05-31 02:06:10|1042.77|1032.27|1042.94|1032.44|1042.95|1032.45|1042.77|1032.27|7
1653962780000|2022-05-31 02:06:20|1042.93|1032.43|1043.17|1032.67|1043.17|1032.67|1042.85|1032.35|7
1653962790000|2022-05-31 02:06:30|1043.21|1032.71|1043.6|1033.1|1043.8|1033.3|1043.21|1032.71|14
1653962800000|2022-05-31 02:06:40|1043.65|1033.15|1043.8|1033.3|1043.8|1033.3|1043.25|1032.75|10
1653962810000|2022-05-31 02:06:50|1043.74|1033.24|1044.16|1033.66|1044.32|1033.82|1043.73|1033.23|25
1653962820000|2022-05-31 02:07:00|1044.17|1033.67|1044.95|1034.45|1044.95|1034.45|1043.94|1033.44|36
1653962830000|2022-05-31 02:07:10|1044.99|1034.49|1044.99|1034.49|1045.26|1034.76|1044.83|1034.33|20
1653962840000|2022-05-31 02:07:20|1045.03|1034.53|1045.19|1034.69|1045.44|1034.94|1044.87|1034.37|32
1653962850000|2022-05-31 02:07:30|1045.04|1034.54|1044.9|1034.4|1045.04|1034.54|1044.75|1034.25|8
1653962860000|2022-05-31 02:07:40|1044.75|1034.25|1044.93|1034.43|1044.93|1034.43|1044.38|1033.88|18
1653962870000|2022-05-31 02:07:50|1044.94|1034.44|1044.92|1034.42|1044.94|1034.44|1044.91|1034.41|7
1653962880000|2022-05-31 02:08:00|1045.66|1035.16|1045.54|1035.04|1045.77|1035.27|1045.54|1035.04|7
1653962890000|2022-05-31 02:08:10|1045.58|1035.08|1045.77|1035.27|1045.77|1035.27|1045.15|1034.65|10
1653962900000|2022-05-31 02:08:20|1045.87|1035.37|1045.82|1035.32|1045.88|1035.38|1045.82|1035.32|9
1653962910000|2022-05-31 02:08:30|1045.83|1035.33|1045.81|1035.31|1045.84|1035.34|1045.75|1035.25|15
1653962930000|2022-05-31 02:08:50|1045.82|1035.32|1045.83|1035.33|1045.83|1035.33|1045.82|1035.32|2
1653962940000|2022-05-31 02:09:00|1045.82|1035.32|1045.86|1035.36|1045.95|1035.45|1045.82|1035.32|16
1653962950000|2022-05-31 02:09:10|1045.84|1035.34|1045.82|1035.32|1045.85|1035.35|1045.8|1035.3|11
1653962960000|2022-05-31 02:09:20|1045.84|1035.34|1045.84|1035.34|1045.84|1035.34|1045.79|1035.29|5
1653962970000|2022-05-31 02:09:30|1045.91|1035.41|1046.01|1035.51|1046.01|1035.51|1045.91|1035.41|3
1653962980000|2022-05-31 02:09:40|1046.09|1035.59|1045.79|1035.29|1046.75|1036.25|1045.79|1035.29|20
1653962990000|2022-05-31 02:09:50|1045.78|1035.28|1045.78|1035.28|1045.78|1035.28|1045.78|1035.28|1
1653963000000|2022-05-31 02:10:00|1045.79|1035.29|1046.07|1035.57|1046.12|1035.62|1045.79|1035.29|6
1653963010000|2022-05-31 02:10:10|1046.08|1035.58|1046.07|1035.57|1046.08|1035.58|1046.07|1035.57|2
1653963020000|2022-05-31 02:10:20|1046.1|1035.6|1046|1035.5|1046.46|1035.96|1045.92|1035.42|15
1653963030000|2022-05-31 02:10:30|1046.01|1035.51|1046.2|1035.7|1046.2|1035.7|1046.01|1035.51|5
1653963040000|2022-05-31 02:10:40|1046.31|1035.81|1046.31|1035.81|1046.31|1035.81|1046.2|1035.7|3
1653963050000|2022-05-31 02:10:50|1046.53|1036.03|1046.25|1035.75|1046.62|1036.12|1046.19|1035.69|16
1653963060000|2022-05-31 02:11:00|1046.2|1035.7|1046.76|1036.26|1046.76|1036.26|1046.06|1035.56|21
1653963070000|2022-05-31 02:11:10|1046.78|1036.28|1046.82|1036.32|1046.82|1036.32|1046.78|1036.28|7
1653963080000|2022-05-31 02:11:20|1046.83|1036.33|1046.82|1036.32|1046.83|1036.33|1046.82|1036.32|2
1653963090000|2022-05-31 02:11:30|1047.01|1036.51|1047.4|1036.9|1047.73|1037.23|1046.94|1036.44|33
1653963100000|2022-05-31 02:11:40|1047.59|1037.09|1047.75|1037.25|1047.85|1037.35|1047|1036.5|22
1653963110000|2022-05-31 02:11:50|1047.67|1037.17|1048.13|1037.63|1048.13|1037.63|1047.55|1037.05|20
1653963120000|2022-05-31 02:12:00|1047.85|1037.35|1047.3|1036.8|1048.24|1037.74|1047.3|1036.8|23
1653963130000|2022-05-31 02:12:10|1047.58|1037.08|1047.89|1037.39|1047.91|1037.41|1047.3|1036.8|24
1653963140000|2022-05-31 02:12:20|1047.91|1037.41|1047.6|1037.1|1048.1|1037.6|1047.6|1037.1|16
1653963150000|2022-05-31 02:12:30|1047.45|1036.95|1048.08|1037.58|1048.32|1037.82|1047.4|1036.9|22
1653963160000|2022-05-31 02:12:40|1047.8|1037.3|1048.02|1037.52|1048.1|1037.6|1047.8|1037.3|14
1653963170000|2022-05-31 02:12:50|1048.08|1037.58|1048.4|1037.9|1048.51|1038.01|1047.95|1037.45|12
1653963180000|2022-05-31 02:13:00|1048.41|1037.91|1048.13|1037.63|1048.45|1037.95|1048.13|1037.63|17
1653963190000|2022-05-31 02:13:10|1048.16|1037.66|1048.94|1038.44|1048.94|1038.44|1048.1|1037.6|17
1653963200000|2022-05-31 02:13:20|1049.03|1038.53|1048.94|1038.44|1049.03|1038.53|1048.94|1038.44|2
1653963230000|2022-05-31 02:13:50|1048.85|1038.35|1048.85|1038.35|1048.94|1038.44|1048.85|1038.35|4
1653963240000|2022-05-31 02:14:00|1048.9|1038.4|1048.94|1038.44|1048.94|1038.44|1048.85|1038.35|8
1653963250000|2022-05-31 02:14:10|1048.92|1038.42|1048.9|1038.4|1048.94|1038.44|1048.85|1038.35|9
1653963260000|2022-05-31 02:14:20|1048.85|1038.35|1049.17|1038.67|1049.3|1038.8|1048.85|1038.35|29
1653963270000|2022-05-31 02:14:30|1049.22|1038.72|1049.75|1039.25|1049.75|1039.25|1048.94|1038.44|6
1653963280000|2022-05-31 02:14:40|1049.73|1039.23|1049.7|1039.2|1049.75|1039.25|1049.7|1039.2|6
1653963290000|2022-05-31 02:14:50|1049.9|1039.4|1049.85|1039.35|1050.1|1039.6|1049.8|1039.3|8
1653963300000|2022-05-31 02:15:00|1049.75|1039.25|1049.73|1039.23|1049.75|1039.25|1049.55|1039.05|11
1653963310000|2022-05-31 02:15:10|1049.63|1039.13|1049.58|1039.08|1049.73|1039.23|1049.58|1039.08|28
1653963320000|2022-05-31 02:15:20|1049.6|1039.1|1049.73|1039.23|1049.73|1039.23|1049.15|1038.65|19
1653963330000|2022-05-31 02:15:30|1049.75|1039.25|1049.72|1039.22|1049.75|1039.25|1049.71|1039.21|3
1653963350000|2022-05-31 02:15:50|1049.68|1039.18|1049.7|1039.2|1049.7|1039.2|1049.68|1039.18|2
1653963360000|2022-05-31 02:16:00|1049.73|1039.23|1049.39|1038.89|1049.73|1039.23|1049.04|1038.54|14
1653963370000|2022-05-31 02:16:10|1049.42|1038.92|1049.59|1039.09|1049.71|1039.21|1049.36|1038.86|18
1653963380000|2022-05-31 02:16:20|1049.52|1039.02|1049.04|1038.54|1049.56|1039.06|1049.04|1038.54|13
1653963390000|2022-05-31 02:16:30|1048.96|1038.46|1049|1038.5|1049.3|1038.8|1048.9|1038.4|14
1653963400000|2022-05-31 02:16:40|1049.15|1038.65|1048.85|1038.35|1049.2|1038.7|1048.7|1038.2|21
1653963410000|2022-05-31 02:16:50|1048.83|1038.33|1048.85|1038.35|1048.85|1038.35|1048.43|1037.93|20
1653963420000|2022-05-31 02:17:00|1048.59|1038.09|1048.63|1038.13|1048.85|1038.35|1048.59|1038.09|3
1653963430000|2022-05-31 02:17:10|1048.85|1038.35|1048.63|1038.13|1048.85|1038.35|1048.33|1037.83|12
1653963440000|2022-05-31 02:17:20|1048.85|1038.35|1048.85|1038.35|1048.85|1038.35|1048.85|1038.35|1
1653963450000|2022-05-31 02:17:30|1048.82|1038.32|1048.78|1038.28|1048.92|1038.42|1048.71|1038.21|10
1653963460000|2022-05-31 02:17:40|1048.83|1038.33|1049.12|1038.62|1049.12|1038.62|1048.83|1038.33|4
1653963470000|2022-05-31 02:17:50|1048.83|1038.33|1049.72|1039.22|1049.72|1039.22|1048.83|1038.33|7
1653963500000|2022-05-31 02:18:20|1050.2|1039.7|1050.68|1040.18|1050.68|1040.18|1049.85|1039.35|8
1653963510000|2022-05-31 02:18:30|1051.32|1040.82|1051.35|1040.85|1051.35|1040.85|1051.32|1040.82|2
1653963520000|2022-05-31 02:18:40|1050.85|1040.35|1050.85|1040.35|1050.85|1040.35|1050.83|1040.33|3
1653963530000|2022-05-31 02:18:50|1051|1040.5|1050.48|1039.98|1051.26|1040.76|1050.14|1039.64|19
1653963540000|2022-05-31 02:19:00|1050.46|1039.96|1050.32|1039.82|1050.53|1040.03|1050|1039.5|18
1653963550000|2022-05-31 02:19:10|1050.16|1039.66|1050.15|1039.65|1050.29|1039.79|1049.85|1039.35|14
1653963560000|2022-05-31 02:19:20|1050.23|1039.73|1050.34|1039.84|1050.4|1039.9|1050.15|1039.65|21
1653963570000|2022-05-31 02:19:30|1050.29|1039.79|1050.75|1040.25|1050.77|1040.27|1050.19|1039.69|17
1653963580000|2022-05-31 02:19:40|1050.42|1039.92|1050.77|1040.27|1050.77|1040.27|1050.37|1039.87|9
1653963590000|2022-05-31 02:19:50|1050.38|1039.88|1050.55|1040.05|1050.57|1040.07|1050.25|1039.75|8
1653963600000|2022-05-31 02:20:00|1050.53|1040.03|1050.52|1040.02|1050.84|1040.34|1050.3|1039.8|17
1653963610000|2022-05-31 02:20:10|1050.84|1040.34|1050.85|1040.35|1050.85|1040.35|1050.5|1040|8
1653963620000|2022-05-31 02:20:20|1050.5|1040|1050.25|1039.75|1050.55|1040.05|1049.99|1039.49|23
1653963630000|2022-05-31 02:20:30|1050.2|1039.7|1049.88|1039.38|1050.2|1039.7|1049.88|1039.38|15
1653963640000|2022-05-31 02:20:40|1049.85|1039.35|1049.96|1039.46|1050.15|1039.65|1049.8|1039.3|12
1653963650000|2022-05-31 02:20:50|1049.8|1039.3|1050.04|1039.54|1050.1|1039.6|1049.8|1039.3|10
1653963660000|2022-05-31 02:21:00|1050.06|1039.56|1049.93|1039.43|1050.21|1039.71|1049.93|1039.43|5
1653963670000|2022-05-31 02:21:10|1050.07|1039.57|1050.15|1039.65|1050.21|1039.71|1049.93|1039.43|6
1653963680000|2022-05-31 02:21:20|1050.14|1039.64|1050.08|1039.58|1050.14|1039.64|1050.06|1039.56|6
1653963690000|2022-05-31 02:21:30|1050.06|1039.56|1051.02|1040.52|1051.1|1040.6|1050.06|1039.56|28
1653963700000|2022-05-31 02:21:40|1051.1|1040.6|1051.02|1040.52|1051.17|1040.67|1051.02|1040.52|16
1653963710000|2022-05-31 02:21:50|1051.14|1040.64|1051.16|1040.66|1051.16|1040.66|1050.95|1040.45|8
1653963720000|2022-05-31 02:22:00|1051.13|1040.63|1051.19|1040.69|1051.31|1040.81|1050.9|1040.4|15
1653963730000|2022-05-31 02:22:10|1051.2|1040.7|1051.13|1040.63|1051.22|1040.72|1050.9|1040.4|7
1653963740000|2022-05-31 02:22:20|1051.22|1040.72|1051.2|1040.7|1051.22|1040.72|1050.9|1040.4|19
1653963750000|2022-05-31 02:22:30|1050.94|1040.44|1051.15|1040.65|1051.2|1040.7|1050.9|1040.4|8
1653963760000|2022-05-31 02:22:40|1051.4|1040.9|1051.25|1040.75|1051.4|1040.9|1051.25|1040.75|4
1653963770000|2022-05-31 02:22:50|1051.2|1040.7|1051.14|1040.64|1051.2|1040.7|1051.14|1040.64|2
1653963780000|2022-05-31 02:23:00|1051.19|1040.69|1051.14|1040.64|1051.19|1040.69|1051.14|1040.64|2
1653963790000|2022-05-31 02:23:10|1051.2|1040.7|1051.19|1040.69|1051.2|1040.7|1051.14|1040.64|6
1653963800000|2022-05-31 02:23:20|1051.14|1040.64|1051.26|1040.76|1051.26|1040.76|1051.14|1040.64|2
1653963810000|2022-05-31 02:23:30|1051.23|1040.73|1051.38|1040.88|1051.38|1040.88|1051.23|1040.73|3
1653963820000|2022-05-31 02:23:40|1051.33|1040.83|1051.28|1040.78|1051.33|1040.83|1051.27|1040.77|4
1653963830000|2022-05-31 02:23:50|1051.25|1040.75|1051.25|1040.75|1051.25|1040.75|1051.2|1040.7|12
1653963840000|2022-05-31 02:24:00|1051.26|1040.76|1052.14|1041.64|1052.35|1041.85|1051.23|1040.73|21
1653963860000|2022-05-31 02:24:20|1052.17|1041.67|1052.17|1041.67|1052.17|1041.67|1052.17|1041.67|1
1653963870000|2022-05-31 02:24:30|1052.18|1041.68|1052.2|1041.7|1052.2|1041.7|1052.18|1041.68|2
1653963880000|2022-05-31 02:24:40|1052.15|1041.65|1052.15|1041.65|1052.15|1041.65|1052.15|1041.65|1
1653963890000|2022-05-31 02:24:50|1052.1|1041.6|1051.98|1041.48|1052.1|1041.6|1051.9|1041.4|10
1653963900000|2022-05-31 02:25:00|1051.9|1041.4|1051.85|1041.35|1052.23|1041.73|1051.85|1041.35|16
1653963910000|2022-05-31 02:25:10|1052.2|1041.7|1052.7|1042.2|1052.75|1042.25|1052.2|1041.7|10
1653963920000|2022-05-31 02:25:20|1052.36|1041.86|1052.84|1042.34|1052.85|1042.35|1052.31|1041.81|14
1653963930000|2022-05-31 02:25:30|1052.89|1042.39|1052.78|1042.28|1052.9|1042.4|1052.78|1042.28|15
1653963940000|2022-05-31 02:25:40|1052.82|1042.32|1053.3|1042.8|1053.3|1042.8|1052.7|1042.2|22
1653963950000|2022-05-31 02:25:50|1053.4|1042.9|1053.3|1042.8|1053.4|1042.9|1053.3|1042.8|15
1653963960000|2022-05-31 02:26:00|1053.38|1042.88|1053.03|1042.53|1053.72|1043.22|1053.01|1042.51|8
1653963970000|2022-05-31 02:26:10|1053.01|1042.51|1053.2|1042.7|1053.2|1042.7|1052.9|1042.4|9
1653963980000|2022-05-31 02:26:20|1053.21|1042.71|1052.75|1042.25|1053.23|1042.73|1052.75|1042.25|6
1653963990000|2022-05-31 02:26:30|1052.86|1042.36|1052.85|1042.35|1053.44|1042.94|1052.75|1042.25|18
1653964000000|2022-05-31 02:26:40|1053.15|1042.65|1052.85|1042.35|1053.15|1042.65|1052.85|1042.35|2
1653964010000|2022-05-31 02:26:50|1052.84|1042.34|1053.37|1042.87|1053.37|1042.87|1052.84|1042.34|5
1653964020000|2022-05-31 02:27:00|1052.97|1042.47|1053.38|1042.88|1053.5|1043|1052.97|1042.47|5
1653964030000|2022-05-31 02:27:10|1053.12|1042.62|1053.7|1043.2|1053.75|1043.25|1053.12|1042.62|9
1653964040000|2022-05-31 02:27:20|1053.4|1042.9|1053.75|1043.25|1053.83|1043.33|1053.4|1042.9|13
1653964050000|2022-05-31 02:27:30|1053.84|1043.34|1053.92|1043.42|1054.2|1043.7|1053.84|1043.34|5
1653964070000|2022-05-31 02:27:50|1053.89|1043.39|1053.47|1042.97|1053.89|1043.39|1053.44|1042.94|12
1653964080000|2022-05-31 02:28:00|1053.74|1043.24|1053.77|1043.27|1053.8|1043.3|1053.74|1043.24|4
1653964090000|2022-05-31 02:28:10|1053.83|1043.33|1053.93|1043.43|1053.96|1043.46|1053.82|1043.32|15
1653964100000|2022-05-31 02:28:20|1053.87|1043.37|1054.42|1043.92|1054.76|1044.26|1053.86|1043.36|13
1653964110000|2022-05-31 02:28:30|1054.34|1043.84|1054.77|1044.27|1054.97|1044.47|1054.34|1043.84|24
1653964120000|2022-05-31 02:28:40|1055.51|1045.01|1055.84|1045.34|1055.84|1045.34|1055.51|1045.01|16
1653964130000|2022-05-31 02:28:50|1055.99|1045.49|1056.03|1045.53|1056.03|1045.53|1055.83|1045.33|8
1653964140000|2022-05-31 02:29:00|1055.94|1045.44|1055.88|1045.38|1056.07|1045.57|1055.88|1045.38|9
1653964150000|2022-05-31 02:29:10|1055.98|1045.48|1055.84|1045.34|1055.98|1045.48|1055.77|1045.27|12
1653964160000|2022-05-31 02:29:20|1055.78|1045.28|1056.46|1045.96|1056.46|1045.96|1055.78|1045.28|7
1653964170000|2022-05-31 02:29:30|1056.45|1045.95|1056.5|1046|1056.5|1046|1055.83|1045.33|14
1653964180000|2022-05-31 02:29:40|1056.55|1046.05|1056.11|1045.61|1056.6|1046.1|1056.11|1045.61|12
1653964190000|2022-05-31 02:29:50|1056.25|1045.75|1057.75|1047.25|1057.83|1047.33|1056.17|1045.67|22
1653964200000|2022-05-31 02:30:00|1057.88|1047.38|1057.75|1047.25|1058.31|1047.81|1057.53|1047.03|26
1653964210000|2022-05-31 02:30:10|1057.43|1046.93|1056.15|1045.65|1057.43|1046.93|1056.13|1045.63|29
1653964220000|2022-05-31 02:30:20|1056.1|1045.6|1056.03|1045.53|1056.45|1045.95|1055.95|1045.45|22
1653964230000|2022-05-31 02:30:30|1056.06|1045.56|1056.2|1045.7|1056.2|1045.7|1056.06|1045.56|6
1653964240000|2022-05-31 02:30:40|1055.95|1045.45|1055.95|1045.45|1056.55|1046.05|1055.84|1045.34|18
1653964250000|2022-05-31 02:30:50|1055.94|1045.44|1056.38|1045.88|1056.38|1045.88|1055.75|1045.25|17
1653964260000|2022-05-31 02:31:00|1056.25|1045.75|1056.5|1046|1056.93|1046.43|1056.19|1045.69|22
1653964270000|2022-05-31 02:31:10|1056.22|1045.72|1055.8|1045.3|1056.23|1045.73|1055.67|1045.17|10
1653964280000|2022-05-31 02:31:20|1055.67|1045.17|1055.02|1044.52|1055.67|1045.17|1055.02|1044.52|8
1653964290000|2022-05-31 02:31:30|1054.91|1044.41|1054.9|1044.4|1054.92|1044.42|1054.79|1044.29|23
1653964300000|2022-05-31 02:31:40|1054.88|1044.38|1054.76|1044.26|1054.9|1044.4|1054.76|1044.26|25
1653964310000|2022-05-31 02:31:50|1054.72|1044.22|1054.53|1044.03|1054.76|1044.26|1054.3|1043.8|13
1653964320000|2022-05-31 02:32:00|1054.45|1043.95|1053.9|1043.4|1054.54|1044.04|1053.43|1042.93|24
1653964330000|2022-05-31 02:32:10|1053.74|1043.24|1053.9|1043.4|1053.9|1043.4|1053.42|1042.92|7
1653964350000|2022-05-31 02:32:30|1054|1043.5|1054|1043.5|1054|1043.5|1054|1043.5|1
1653964360000|2022-05-31 02:32:40|1053.75|1043.25|1053.61|1043.11|1053.75|1043.25|1053.61|1043.11|2
1653964370000|2022-05-31 02:32:50|1053.75|1043.25|1054|1043.5|1054|1043.5|1053.75|1043.25|2
1653964380000|2022-05-31 02:33:00|1053.95|1043.45|1053.95|1043.45|1053.95|1043.45|1053.95|1043.45|1
1653964390000|2022-05-31 02:33:10|1053.83|1043.33|1054.84|1044.34|1054.84|1044.34|1053.83|1043.33|13
1653964400000|2022-05-31 02:33:20|1054.65|1044.15|1054.84|1044.34|1054.84|1044.34|1054.65|1044.15|11
1653964410000|2022-05-31 02:33:30|1054.7|1044.2|1054.41|1043.91|1054.7|1044.2|1054.41|1043.91|15
1653964420000|2022-05-31 02:33:40|1054.6|1044.1|1054.56|1044.06|1054.75|1044.25|1054.56|1044.06|7
1653964430000|2022-05-31 02:33:50|1054.51|1044.01|1054.22|1043.72|1054.51|1044.01|1054.17|1043.67|21
1653964440000|2022-05-31 02:34:00|1054.28|1043.78|1054.46|1043.96|1054.46|1043.96|1054.12|1043.62|14
1653964450000|2022-05-31 02:34:10|1054.7|1044.2|1054.8|1044.3|1054.85|1044.35|1054.65|1044.15|11
1653964460000|2022-05-31 02:34:20|1054.74|1044.24|1054.72|1044.22|1054.74|1044.24|1054.72|1044.22|2
1653964470000|2022-05-31 02:34:30|1054.73|1044.23|1054.73|1044.23|1054.73|1044.23|1054.73|1044.23|1
1653964480000|2022-05-31 02:34:40|1054.85|1044.35|1054.87|1044.37|1055.75|1045.25|1054.75|1044.25|16
1653964490000|2022-05-31 02:34:50|1054.75|1044.25|1055.7|1045.2|1055.7|1045.2|1054.75|1044.25|4
1653964500000|2022-05-31 02:35:00|1055.73|1045.23|1055.75|1045.25|1055.75|1045.25|1055.71|1045.21|10
1653964510000|2022-05-31 02:35:10|1055.76|1045.26|1056.66|1046.16|1056.75|1046.25|1055.76|1045.26|20
1653964520000|2022-05-31 02:35:20|1056.72|1046.22|1057.58|1047.08|1057.75|1047.25|1056.65|1046.15|13
1653964530000|2022-05-31 02:35:30|1057.75|1047.25|1058|1047.5|1058.11|1047.61|1057.69|1047.19|14
1653964540000|2022-05-31 02:35:40|1058.18|1047.68|1059.08|1048.58|1059.08|1048.58|1058.1|1047.6|25
1653964550000|2022-05-31 02:35:50|1059.6|1049.1|1059.44|1048.94|1059.75|1049.25|1059.02|1048.52|28
1653964560000|2022-05-31 02:36:00|1059.43|1048.93|1059.63|1049.13|1059.76|1049.26|1059.35|1048.85|16
1653964570000|2022-05-31 02:36:10|1059.65|1049.15|1059.53|1049.03|1059.67|1049.17|1059.5|1049|7
1653964580000|2022-05-31 02:36:20|1059.56|1049.06|1059.46|1048.96|1059.56|1049.06|1059.46|1048.96|5
1653964590000|2022-05-31 02:36:30|1059.49|1048.99|1059.65|1049.15|1059.65|1049.15|1059.44|1048.94|8
1653964600000|2022-05-31 02:36:40|1059.71|1049.21|1059.8|1049.3|1060.15|1049.65|1059.65|1049.15|6
1653964620000|2022-05-31 02:37:00|1059.79|1049.29|1059.81|1049.31|1059.91|1049.41|1059.75|1049.25|7
1653964630000|2022-05-31 02:37:10|1059.77|1049.27|1059.82|1049.32|1059.85|1049.35|1059.77|1049.27|9
1653964650000|2022-05-31 02:37:30|1059.81|1049.31|1058.65|1048.15|1059.81|1049.31|1058.65|1048.15|16
1653964660000|2022-05-31 02:37:40|1058.66|1048.16|1059.68|1049.18|1059.68|1049.18|1058.66|1048.16|15
1653964670000|2022-05-31 02:37:50|1059.2|1048.7|1059.39|1048.89|1059.39|1048.89|1059.09|1048.59|9
1653964680000|2022-05-31 02:38:00|1059.36|1048.86|1059.88|1049.38|1059.88|1049.38|1059.26|1048.76|18
1653964690000|2022-05-31 02:38:10|1059.9|1049.4|1059.88|1049.38|1059.9|1049.4|1059.81|1049.31|4
1653964700000|2022-05-31 02:38:20|1059.87|1049.37|1059.75|1049.25|1060.03|1049.53|1059.75|1049.25|19
1653964710000|2022-05-31 02:38:30|1059.82|1049.32|1060.11|1049.61|1060.21|1049.71|1059.75|1049.25|17
1653964720000|2022-05-31 02:38:40|1060.21|1049.71|1059.86|1049.36|1060.21|1049.71|1059.75|1049.25|12
1653964730000|2022-05-31 02:38:50|1059.78|1049.28|1059.89|1049.39|1059.89|1049.39|1059.75|1049.25|10
1653964740000|2022-05-31 02:39:00|1060.05|1049.55|1060.1|1049.6|1060.17|1049.67|1060.03|1049.53|10
1653964760000|2022-05-31 02:39:20|1060.5|1050|1060.75|1050.25|1060.75|1050.25|1060.5|1050|6
1653964770000|2022-05-31 02:39:30|1060.95|1050.45|1060.75|1050.25|1060.95|1050.45|1060.75|1050.25|2
1653964780000|2022-05-31 02:39:40|1060.82|1050.32|1060.82|1050.32|1060.95|1050.45|1060.75|1050.25|10
1653964800000|2022-05-31 02:40:00|1060.75|1050.25|1060.75|1050.25|1060.82|1050.32|1060.75|1050.25|3
1653964820000|2022-05-31 02:40:20|1060.83|1050.33|1060.79|1050.29|1060.83|1050.33|1060.75|1050.25|4
1653964830000|2022-05-31 02:40:30|1060.86|1050.36|1060.95|1050.45|1060.95|1050.45|1060.82|1050.32|8
1653964840000|2022-05-31 02:40:40|1060.9|1050.4|1060.84|1050.34|1060.9|1050.4|1060.75|1050.25|9
1653964850000|2022-05-31 02:40:50|1060.9|1050.4|1060.6|1050.1|1060.9|1050.4|1060.56|1050.06|15
1653964860000|2022-05-31 02:41:00|1060.56|1050.06|1060.42|1049.92|1060.6|1050.1|1060.06|1049.56|17
1653964870000|2022-05-31 02:41:10|1060.37|1049.87|1060.29|1049.79|1060.37|1049.87|1060.29|1049.79|2
1653964880000|2022-05-31 02:41:20|1060.34|1049.84|1060.12|1049.62|1060.39|1049.89|1060.12|1049.62|6
1653964890000|2022-05-31 02:41:30|1060.06|1049.56|1060.02|1049.52|1060.06|1049.56|1059.99|1049.49|4
1653964920000|2022-05-31 02:42:00|1060.05|1049.55|1060|1049.5|1060.05|1049.55|1059.8|1049.3|4
1653964930000|2022-05-31 02:42:10|1060.04|1049.54|1059.59|1049.09|1060.18|1049.68|1059.4|1048.9|14
1653964940000|2022-05-31 02:42:20|1059.51|1049.01|1058.61|1048.11|1059.51|1049.01|1058.51|1048.01|17
1653964950000|2022-05-31 02:42:30|1058.63|1048.13|1058.93|1048.43|1058.93|1048.43|1058.62|1048.12|8
1653964960000|2022-05-31 02:42:40|1058.85|1048.35|1059.72|1049.22|1059.72|1049.22|1058.85|1048.35|3
1653964970000|2022-05-31 02:42:50|1059.73|1049.23|1059.84|1049.34|1059.87|1049.37|1059.73|1049.23|9
1653964980000|2022-05-31 02:43:00|1059.79|1049.29|1059.97|1049.47|1059.97|1049.47|1059.77|1049.27|8
1653964990000|2022-05-31 02:43:10|1059.96|1049.46|1059.97|1049.47|1059.97|1049.47|1059.96|1049.46|2
1653965000000|2022-05-31 02:43:20|1059.96|1049.46|1060.13|1049.63|1060.14|1049.64|1059.85|1049.35|15
1653965010000|2022-05-31 02:43:30|1060.24|1049.74|1060.83|1050.33|1061.3|1050.8|1060.24|1049.74|18
1653965020000|2022-05-31 02:43:40|1060.75|1050.25|1061.35|1050.85|1061.35|1050.85|1060.75|1050.25|3
1653965030000|2022-05-31 02:43:50|1061.74|1051.24|1061.75|1051.25|1061.75|1051.25|1061.74|1051.24|2
1653965040000|2022-05-31 02:44:00|1062.15|1051.65|1062.2|1051.7|1062.2|1051.7|1061.75|1051.25|6
1653965050000|2022-05-31 02:44:10|1062.7|1052.2|1062.73|1052.23|1062.73|1052.23|1062.7|1052.2|3
1653965080000|2022-05-31 02:44:40|1062.71|1052.21|1061.95|1051.45|1062.71|1052.21|1061.83|1051.33|22
1653965090000|2022-05-31 02:44:50|1061.91|1051.41|1061.87|1051.37|1061.91|1051.41|1061.87|1051.37|2
1653965100000|2022-05-31 02:45:00|1061.91|1051.41|1062.28|1051.78|1062.41|1051.91|1061.91|1051.41|16
1653965110000|2022-05-31 02:45:10|1062.41|1051.91|1062.9|1052.4|1063.21|1052.71|1062.15|1051.65|18
1653965120000|2022-05-31 02:45:20|1063.34|1052.84|1062.99|1052.49|1063.34|1052.84|1062.75|1052.25|12
1653965130000|2022-05-31 02:45:30|1063.2|1052.7|1063.29|1052.79|1063.34|1052.84|1063.15|1052.65|8
1653965150000|2022-05-31 02:45:50|1063.34|1052.84|1063.63|1053.13|1063.69|1053.19|1063.34|1052.84|6
1653965170000|2022-05-31 02:46:10|1063.38|1052.88|1063.25|1052.75|1063.63|1053.13|1063.25|1052.75|9
1653965180000|2022-05-31 02:46:20|1063.48|1052.98|1063.43|1052.93|1063.48|1052.98|1063.2|1052.7|15
1653965190000|2022-05-31 02:46:30|1063.13|1052.63|1062.85|1052.35|1063.17|1052.67|1062.8|1052.3|11
1653965200000|2022-05-31 02:46:40|1062.8|1052.3|1063.1|1052.6|1063.1|1052.6|1062.8|1052.3|7
1653965210000|2022-05-31 02:46:50|1063.03|1052.53|1063.03|1052.53|1063.03|1052.53|1063.03|1052.53|1
1653965220000|2022-05-31 02:47:00|1063.06|1052.56|1063.13|1052.63|1063.13|1052.63|1063.03|1052.53|6
1653965230000|2022-05-31 02:47:10|1063.03|1052.53|1063.13|1052.63|1063.13|1052.63|1063.03|1052.53|6
1653965250000|2022-05-31 02:47:30|1063.23|1052.73|1063.43|1052.93|1063.43|1052.93|1063.13|1052.63|3
1653965260000|2022-05-31 02:47:40|1063.45|1052.95|1063.45|1052.95|1063.45|1052.95|1063.45|1052.95|1
1653965270000|2022-05-31 02:47:50|1063.43|1052.93|1063.13|1052.63|1063.43|1052.93|1063.13|1052.63|2
1653965280000|2022-05-31 02:48:00|1063.63|1053.13|1063.66|1053.16|1063.69|1053.19|1063.63|1053.13|4
1653965290000|2022-05-31 02:48:10|1063.68|1053.18|1063.43|1052.93|1063.68|1053.18|1063.43|1052.93|8
1653965300000|2022-05-31 02:48:20|1063.65|1053.15|1063.63|1053.13|1063.65|1053.15|1062.75|1052.25|18
1653965310000|2022-05-31 02:48:30|1063.53|1053.03|1063.93|1053.43|1064.19|1053.69|1063.53|1053.03|22
1653965320000|2022-05-31 02:48:40|1064.26|1053.76|1063.79|1053.29|1064.26|1053.76|1063.75|1053.25|16
1653965330000|2022-05-31 02:48:50|1063.84|1053.34|1063.75|1053.25|1063.87|1053.37|1063.7|1053.2|25
1653965340000|2022-05-31 02:49:00|1063.73|1053.23|1062.74|1052.24|1063.73|1053.23|1062.74|1052.24|10
1653965350000|2022-05-31 02:49:10|1062.71|1052.21|1062.66|1052.16|1062.71|1052.21|1062.45|1051.95|9
1653965360000|2022-05-31 02:49:20|1062.71|1052.21|1061.59|1051.09|1062.71|1052.21|1061.59|1051.09|10
1653965370000|2022-05-31 02:49:30|1061.57|1051.07|1061.59|1051.09|1061.91|1051.41|1061.57|1051.07|14
1653965380000|2022-05-31 02:49:40|1061.56|1051.06|1061.57|1051.07|1061.71|1051.21|1061.56|1051.06|8
1653965390000|2022-05-31 02:49:50|1061.56|1051.06|1061.62|1051.12|1061.72|1051.22|1061.51|1051.01|26
1653965400000|2022-05-31 02:50:00|1061.64|1051.14|1061.61|1051.11|1061.65|1051.15|1061.61|1051.11|7
1653965410000|2022-05-31 02:50:10|1061.64|1051.14|1061.44|1050.94|1061.65|1051.15|1061.41|1050.91|6
1653965420000|2022-05-31 02:50:20|1061.46|1050.96|1060.88|1050.38|1061.46|1050.96|1060.88|1050.38|14
1653965430000|2022-05-31 02:50:30|1060.86|1050.36|1060.86|1050.36|1060.86|1050.36|1060.86|1050.36|1
1653965440000|2022-05-31 02:50:40|1060.88|1050.38|1060.86|1050.36|1060.88|1050.38|1060.86|1050.36|6
1653965450000|2022-05-31 02:50:50|1060.6|1050.1|1060.81|1050.31|1060.96|1050.46|1060.6|1050.1|6
1653965460000|2022-05-31 02:51:00|1060.7|1050.2|1060.96|1050.46|1061.01|1050.51|1060.7|1050.2|15
1653965470000|2022-05-31 02:51:10|1060.91|1050.41|1060.7|1050.2|1060.91|1050.41|1060.7|1050.2|4
1653965480000|2022-05-31 02:51:20|1060.81|1050.31|1060.81|1050.31|1060.96|1050.46|1060.81|1050.31|6
1653965490000|2022-05-31 02:51:30|1060.86|1050.36|1060.85|1050.35|1061.02|1050.52|1060.81|1050.31|9
1653965500000|2022-05-31 02:51:40|1060.86|1050.36|1060.93|1050.43|1061.1|1050.6|1060.8|1050.3|12
1653965510000|2022-05-31 02:51:50|1060.99|1050.49|1061.04|1050.54|1061.04|1050.54|1060.91|1050.41|4
1653965520000|2022-05-31 02:52:00|1060.91|1050.41|1062.38|1051.88|1062.89|1052.39|1060.91|1050.41|22
1653965530000|2022-05-31 02:52:10|1062.25|1051.75|1062.75|1052.25|1062.84|1052.34|1062.14|1051.64|21
1653965540000|2022-05-31 02:52:20|1062.83|1052.33|1062.75|1052.25|1062.83|1052.33|1062.75|1052.25|4
1653965550000|2022-05-31 02:52:30|1062.83|1052.33|1062.75|1052.25|1062.83|1052.33|1062.75|1052.25|5
1653965560000|2022-05-31 02:52:40|1063.15|1052.65|1063.6|1053.1|1063.6|1053.1|1063.15|1052.65|2
1653965570000|2022-05-31 02:52:50|1063.65|1053.15|1062.6|1052.1|1063.65|1053.15|1062.6|1052.1|17
1653965580000|2022-05-31 02:53:00|1062.5|1052|1062.84|1052.34|1062.86|1052.36|1062.45|1051.95|17
1653965590000|2022-05-31 02:53:10|1062.85|1052.35|1063.46|1052.96|1063.75|1053.25|1062.85|1052.35|5
1653965600000|2022-05-31 02:53:20|1063.35|1052.85|1063.75|1053.25|1063.75|1053.25|1063.34|1052.84|3
1653965610000|2022-05-31 02:53:30|1063.46|1052.96|1063.25|1052.75|1063.46|1052.96|1063.25|1052.75|4
1653965630000|2022-05-31 02:53:50|1063.32|1052.82|1062.82|1052.32|1063.32|1052.82|1062.8|1052.3|8
1653965640000|2022-05-31 02:54:00|1063.07|1052.57|1063.12|1052.62|1063.45|1052.95|1063|1052.5|18
1653965650000|2022-05-31 02:54:10|1063|1052.5|1062.95|1052.45|1063.45|1052.95|1062.95|1052.45|18
1653965660000|2022-05-31 02:54:20|1063|1052.5|1062.7|1052.2|1063|1052.5|1062.7|1052.2|18
1653965670000|2022-05-31 02:54:30|1062.8|1052.3|1062.85|1052.35|1062.85|1052.35|1062.7|1052.2|4
1653965680000|2022-05-31 02:54:40|1062.8|1052.3|1062.8|1052.3|1062.8|1052.3|1062.78|1052.28|3
1653965690000|2022-05-31 02:54:50|1062.75|1052.25|1062.55|1052.05|1062.75|1052.25|1062.5|1052|6
1653965700000|2022-05-31 02:55:00|1062.28|1051.78|1062.07|1051.57|1062.32|1051.82|1061.85|1051.35|19
1653965710000|2022-05-31 02:55:10|1062.05|1051.55|1062.15|1051.65|1062.28|1051.78|1061.87|1051.37|12
1653965720000|2022-05-31 02:55:20|1062.28|1051.78|1062.29|1051.79|1062.3|1051.8|1062.2|1051.7|11
1653965730000|2022-05-31 02:55:30|1062.3|1051.8|1061.98|1051.48|1062.3|1051.8|1061.9|1051.4|10
1653965740000|2022-05-31 02:55:40|1061.93|1051.43|1061.87|1051.37|1061.93|1051.43|1061.8|1051.3|11
1653965750000|2022-05-31 02:55:50|1061.85|1051.35|1061.97|1051.47|1061.97|1051.47|1061.67|1051.17|9
1653965760000|2022-05-31 02:56:00|1061.92|1051.42|1061.92|1051.42|1061.92|1051.42|1061.92|1051.42|1
1653965770000|2022-05-31 02:56:10|1061.87|1051.37|1062.71|1052.21|1062.71|1052.21|1061.87|1051.37|11
1653965780000|2022-05-31 02:56:20|1062.5|1052|1064.18|1053.68|1064.51|1054.01|1062.5|1052|14
1653965790000|2022-05-31 02:56:30|1064.21|1053.71|1063.77|1053.27|1064.23|1053.73|1063.62|1053.12|25
1653965800000|2022-05-31 02:56:40|1063.35|1052.85|1063.75|1053.25|1063.85|1053.35|1063.25|1052.75|23
1653965810000|2022-05-31 02:56:50|1063.25|1052.75|1063.85|1053.35|1063.85|1053.35|1063.25|1052.75|23
1653965820000|2022-05-31 02:57:00|1063.53|1053.03|1063.8|1053.3|1064.01|1053.51|1063.4|1052.9|22
1653965830000|2022-05-31 02:57:10|1063.9|1053.4|1064.14|1053.64|1064.31|1053.81|1063.8|1053.3|13
1653965840000|2022-05-31 02:57:20|1064.01|1053.51|1064.75|1054.25|1064.75|1054.25|1064.01|1053.51|20
1653965870000|2022-05-31 02:57:50|1064.55|1054.05|1064.73|1054.23|1064.73|1054.23|1064.55|1054.05|6
1653965880000|2022-05-31 02:58:00|1064.74|1054.24|1064.75|1054.25|1064.75|1054.25|1064.74|1054.24|2
1653965890000|2022-05-31 02:58:10|1064.68|1054.18|1064.75|1054.25|1064.75|1054.25|1064.64|1054.14|5
1653965900000|2022-05-31 02:58:20|1064.61|1054.11|1064.76|1054.26|1064.81|1054.31|1064.61|1054.11|21
1653965910000|2022-05-31 02:58:30|1064.75|1054.25|1064.77|1054.27|1064.81|1054.31|1064.75|1054.25|13
1653965920000|2022-05-31 02:58:40|1064.75|1054.25|1064.84|1054.34|1064.84|1054.34|1064.75|1054.25|9
1653965930000|2022-05-31 02:58:50|1064.85|1054.35|1064.83|1054.33|1065.19|1054.69|1064.82|1054.32|9
1653965940000|2022-05-31 02:59:00|1064.84|1054.34|1064.86|1054.36|1064.86|1054.36|1064.84|1054.34|3
1653965950000|2022-05-31 02:59:10|1064.84|1054.34|1064.84|1054.34|1064.95|1054.45|1064.83|1054.33|6
1653965960000|2022-05-31 02:59:20|1064.85|1054.35|1064.85|1054.35|1064.85|1054.35|1064.8|1054.3|5
1653965970000|2022-05-31 02:59:30|1064.83|1054.33|1064.98|1054.48|1065.08|1054.58|1064.83|1054.33|13
1653965980000|2022-05-31 02:59:40|1064.99|1054.49|1064.78|1054.28|1064.99|1054.49|1064.78|1054.28|8
1653965990000|2022-05-31 02:59:50|1064.79|1054.29|1064.78|1054.28|1064.81|1054.31|1064.78|1054.28|3
1653966000000|2022-05-31 03:00:00|1064.83|1054.33|1065.5|1055|1065.75|1055.25|1064.83|1054.33|18
1653966010000|2022-05-31 03:00:10|1065.6|1055.1|1065.64|1055.14|1065.75|1055.25|1065.31|1054.81|22
1653966020000|2022-05-31 03:00:20|1065.65|1055.15|1065.71|1055.21|1065.73|1055.23|1065.65|1055.15|15
1653966030000|2022-05-31 03:00:30|1065.68|1055.18|1065.75|1055.25|1065.75|1055.25|1065.62|1055.12|14
1653966040000|2022-05-31 03:00:40|1065.7|1055.2|1065.69|1055.19|1065.73|1055.23|1065.64|1055.14|6
1653966050000|2022-05-31 03:00:50|1065.7|1055.2|1065.54|1055.04|1065.7|1055.2|1065.52|1055.02|10
1653966060000|2022-05-31 03:01:00|1065.55|1055.05|1065.46|1054.96|1065.55|1055.05|1065.43|1054.93|15
1653966070000|2022-05-31 03:01:10|1065.45|1054.95|1064.75|1054.25|1065.45|1054.95|1064.75|1054.25|13
1653966080000|2022-05-31 03:01:20|1064.88|1054.38|1064.88|1054.38|1065.11|1054.61|1064.83|1054.33|6
1653966090000|2022-05-31 03:01:30|1064.82|1054.32|1064.93|1054.43|1065.17|1054.67|1064.82|1054.32|8
1653966100000|2022-05-31 03:01:40|1064.9|1054.4|1064.82|1054.32|1065.08|1054.58|1064.82|1054.32|13
1653966110000|2022-05-31 03:01:50|1064.9|1054.4|1064.01|1053.51|1064.9|1054.4|1064.01|1053.51|20
1653966120000|2022-05-31 03:02:00|1064.1|1053.6|1064.79|1054.29|1065.15|1054.65|1064.01|1053.51|30
1653966130000|2022-05-31 03:02:10|1064.8|1054.3|1064.76|1054.26|1065.02|1054.52|1064.2|1053.7|27
1653966140000|2022-05-31 03:02:20|1064.49|1053.99|1064.3|1053.8|1064.49|1053.99|1064.29|1053.79|7
1653966150000|2022-05-31 03:02:30|1064.27|1053.77|1064.22|1053.72|1064.27|1053.77|1064.2|1053.7|5
1653966160000|2022-05-31 03:02:40|1064.15|1053.65|1063.8|1053.3|1064.15|1053.65|1063.74|1053.24|18
1653966170000|2022-05-31 03:02:50|1063.74|1053.24|1063.01|1052.51|1063.81|1053.31|1062.99|1052.49|19
1653966180000|2022-05-31 03:03:00|1062.97|1052.47|1062.9|1052.4|1063.01|1052.51|1062.7|1052.2|9
1653966190000|2022-05-31 03:03:10|1062.75|1052.25|1062.58|1052.08|1062.87|1052.37|1062.58|1052.08|4
1653966200000|2022-05-31 03:03:20|1062.51|1052.01|1061.76|1051.26|1062.51|1052.01|1061.76|1051.26|14
1653966210000|2022-05-31 03:03:30|1061.74|1051.24|1061.64|1051.14|1061.76|1051.26|1061.55|1051.05|22
1653966220000|2022-05-31 03:03:40|1061.73|1051.23|1061.85|1051.35|1061.85|1051.35|1061.69|1051.19|13
1653966230000|2022-05-31 03:03:50|1061.9|1051.4|1061.85|1051.35|1061.9|1051.4|1061.85|1051.35|2
1653966240000|2022-05-31 03:04:00|1061.8|1051.3|1061.85|1051.35|1061.85|1051.35|1061.69|1051.19|4
1653966250000|2022-05-31 03:04:10|1061.67|1051.17|1061.67|1051.17|1061.85|1051.35|1061.67|1051.17|4
1653966260000|2022-05-31 03:04:20|1061.85|1051.35|1061.85|1051.35|1061.85|1051.35|1061.4|1050.9|7
1653966270000|2022-05-31 03:04:30|1061.66|1051.16|1062.78|1052.28|1062.78|1052.28|1061.66|1051.16|20
1653966280000|2022-05-31 03:04:40|1062.79|1052.29|1062.89|1052.39|1063.19|1052.69|1062.79|1052.29|23
1653966290000|2022-05-31 03:04:50|1063.04|1052.54|1062.89|1052.39|1063.15|1052.65|1062.89|1052.39|9
1653966300000|2022-05-31 03:05:00|1063.05|1052.55|1063.01|1052.51|1063.2|1052.7|1062.89|1052.39|11
1653966310000|2022-05-31 03:05:10|1062.9|1052.4|1063.2|1052.7|1063.2|1052.7|1062.89|1052.39|5
1653966320000|2022-05-31 03:05:20|1063.19|1052.69|1063.68|1053.18|1063.68|1053.18|1063.19|1052.69|6
1653966330000|2022-05-31 03:05:30|1063.66|1053.16|1063.82|1053.32|1063.82|1053.32|1063.66|1053.16|4
1653966340000|2022-05-31 03:05:40|1063.83|1053.33|1063.76|1053.26|1063.89|1053.39|1063.74|1053.24|13
1653966350000|2022-05-31 03:05:50|1063.77|1053.27|1064.58|1054.08|1064.58|1054.08|1063.76|1053.26|11
1653966360000|2022-05-31 03:06:00|1064.62|1054.12|1064.62|1054.12|1064.62|1054.12|1064.62|1054.12|1
1653966370000|2022-05-31 03:06:10|1064.58|1054.08|1064.58|1054.08|1064.58|1054.08|1064.58|1054.08|1
1653966380000|2022-05-31 03:06:20|1064.39|1053.89|1063.93|1053.43|1064.39|1053.89|1063.8|1053.3|21
1653966390000|2022-05-31 03:06:30|1063.94|1053.44|1063.57|1053.07|1063.98|1053.48|1063.47|1052.97|26
1653966400000|2022-05-31 03:06:40|1063.59|1053.09|1063.65|1053.15|1063.65|1053.15|1063.57|1053.07|11
1653966410000|2022-05-31 03:06:50|1063.63|1053.13|1063.75|1053.25|1063.75|1053.25|1063.62|1053.12|12
1653966420000|2022-05-31 03:07:00|1063.71|1053.21|1063.75|1053.25|1064|1053.5|1063.65|1053.15|18
1653966430000|2022-05-31 03:07:10|1064|1053.5|1063.95|1053.45|1064|1053.5|1063.66|1053.16|17
1653966440000|2022-05-31 03:07:20|1063.75|1053.25|1063.75|1053.25|1063.75|1053.25|1063.75|1053.25|1
1653966460000|2022-05-31 03:07:40|1064.25|1053.75|1064.25|1053.75|1064.25|1053.75|1064.25|1053.75|1
1653966470000|2022-05-31 03:07:50|1064.07|1053.57|1064.25|1053.75|1064.25|1053.75|1063.95|1053.45|7
1653966480000|2022-05-31 03:08:00|1064.07|1053.57|1063.95|1053.45|1064.25|1053.75|1063.95|1053.45|5
1653966490000|2022-05-31 03:08:10|1064.25|1053.75|1064.64|1054.14|1064.69|1054.19|1064.25|1053.75|9
1653966500000|2022-05-31 03:08:20|1064.66|1054.16|1064.68|1054.18|1064.75|1054.25|1064.66|1054.16|16
1653966510000|2022-05-31 03:08:30|1064.7|1054.2|1064.6|1054.1|1064.72|1054.22|1064.5|1054|7
1653966520000|2022-05-31 03:08:40|1064.53|1054.03|1064.8|1054.3|1064.8|1054.3|1064.53|1054.03|20
1653966530000|2022-05-31 03:08:50|1064.77|1054.27|1064.78|1054.28|1064.78|1054.28|1064.77|1054.27|4
1653966540000|2022-05-31 03:09:00|1064.74|1054.24|1065.24|1054.74|1065.42|1054.92|1064.74|1054.24|16
1653966550000|2022-05-31 03:09:10|1065.42|1054.92|1065.37|1054.87|1065.42|1054.92|1065.22|1054.72|6
1653966560000|2022-05-31 03:09:20|1065.39|1054.89|1065.37|1054.87|1065.57|1055.07|1065.37|1054.87|4
1653966570000|2022-05-31 03:09:30|1065.39|1054.89|1065.39|1054.89|1065.39|1054.89|1065.37|1054.87|3
1653966580000|2022-05-31 03:09:40|1065.57|1055.07|1065.57|1055.07|1065.57|1055.07|1065.39|1054.89|3
1653966590000|2022-05-31 03:09:50|1065.39|1054.89|1065.75|1055.25|1065.75|1055.25|1065.37|1054.87|8
1653966600000|2022-05-31 03:10:00|1065.47|1054.97|1064.95|1054.45|1065.47|1054.97|1064.95|1054.45|9
1653966610000|2022-05-31 03:10:10|1065.05|1054.55|1066.27|1055.77|1066.4|1055.9|1065.05|1054.55|10
1653966620000|2022-05-31 03:10:20|1065.77|1055.27|1066.45|1055.95|1066.45|1055.95|1065.77|1055.27|3
1653966630000|2022-05-31 03:10:30|1065.95|1055.45|1066.6|1056.1|1066.6|1056.1|1065.95|1055.45|5
1653966640000|2022-05-31 03:10:40|1066.45|1055.95|1065.95|1055.45|1066.45|1055.95|1065.95|1055.45|2
1653966660000|2022-05-31 03:11:00|1066.06|1055.56|1066.07|1055.57|1066.07|1055.57|1066.06|1055.56|2
1653966670000|2022-05-31 03:11:10|1066.69|1056.19|1066.79|1056.29|1066.79|1056.29|1066.69|1056.19|3
1653966680000|2022-05-31 03:11:20|1066.78|1056.28|1066.79|1056.29|1066.79|1056.29|1066.78|1056.28|2
1653966690000|2022-05-31 03:11:30|1066.78|1056.28|1066.79|1056.29|1066.79|1056.29|1066.78|1056.28|4
1653966710000|2022-05-31 03:11:50|1067.15|1056.65|1067.3|1056.8|1067.3|1056.8|1067.15|1056.65|2
1653966720000|2022-05-31 03:12:00|1067.25|1056.75|1067.2|1056.7|1067.3|1056.8|1067|1056.5|8
1653966730000|2022-05-31 03:12:10|1066.85|1056.35|1066.51|1056.01|1067.11|1056.61|1066.45|1055.95|29
1653966740000|2022-05-31 03:12:20|1066.53|1056.03|1067.01|1056.51|1067.01|1056.51|1066.1|1055.6|30
1653966750000|2022-05-31 03:12:30|1066.98|1056.48|1067.15|1056.65|1067.3|1056.8|1066.98|1056.48|7
1653966760000|2022-05-31 03:12:40|1067.3|1056.8|1066.75|1056.25|1067.35|1056.85|1066.75|1056.25|9
1653966770000|2022-05-31 03:12:50|1066.71|1056.21|1066.59|1056.09|1066.85|1056.35|1066.57|1056.07|13
1653966780000|2022-05-31 03:13:00|1066.52|1056.02|1066.15|1055.65|1066.59|1056.09|1065.9|1055.4|21
1653966790000|2022-05-31 03:13:10|1066.09|1055.59|1065.83|1055.33|1066.09|1055.59|1065.46|1054.96|28
1653966800000|2022-05-31 03:13:20|1065.85|1055.35|1066.78|1056.28|1066.78|1056.28|1065.75|1055.25|20
1653966860000|2022-05-31 03:14:20|1066.82|1056.32|1066.93|1056.43|1067.08|1056.58|1066.78|1056.28|8
1653966870000|2022-05-31 03:14:30|1067.03|1056.53|1067.03|1056.53|1067.03|1056.53|1067.03|1056.53|1
1653966880000|2022-05-31 03:14:40|1067.5|1057|1067.5|1057|1067.5|1057|1067.5|1057|1
1653966890000|2022-05-31 03:14:50|1067.75|1057.25|1068.2|1057.7|1068.27|1057.77|1067.75|1057.25|9
1653966900000|2022-05-31 03:15:00|1068.11|1057.61|1068.75|1058.25|1068.89|1058.39|1068.04|1057.54|20
1653966910000|2022-05-31 03:15:10|1068.68|1058.18|1068.65|1058.15|1068.71|1058.21|1068.64|1058.14|4
1653966920000|2022-05-31 03:15:20|1068.54|1058.04|1068.09|1057.59|1068.75|1058.25|1067.85|1057.35|14
1653966930000|2022-05-31 03:15:30|1067.87|1057.37|1067.63|1057.13|1068.09|1057.59|1067.61|1057.11|27
1653966940000|2022-05-31 03:15:40|1067.61|1057.11|1067.54|1057.04|1067.61|1057.11|1067.5|1057|10
1653966950000|2022-05-31 03:15:50|1067.5|1057|1067.31|1056.81|1067.5|1057|1067.31|1056.81|3
1653966960000|2022-05-31 03:16:00|1067.34|1056.84|1066.88|1056.38|1067.55|1057.05|1066.78|1056.28|19
1653966970000|2022-05-31 03:16:10|1066.94|1056.44|1067.57|1057.07|1067.63|1057.13|1066.6|1056.1|35
1653966980000|2022-05-31 03:16:20|1067.35|1056.85|1066.27|1055.77|1067.35|1056.85|1066.27|1055.77|15
1653966990000|2022-05-31 03:16:30|1066.65|1056.15|1066.38|1055.88|1066.65|1056.15|1066.12|1055.62|9
1653967020000|2022-05-31 03:17:00|1066.56|1056.06|1066.38|1055.88|1066.78|1056.28|1066.38|1055.88|20
1653967030000|2022-05-31 03:17:10|1066.46|1055.96|1065.8|1055.3|1066.46|1055.96|1065.75|1055.25|15
1653967040000|2022-05-31 03:17:20|1065.85|1055.35|1065.51|1055.01|1065.85|1055.35|1065.33|1054.83|20
1653967050000|2022-05-31 03:17:30|1065.31|1054.81|1065.14|1054.64|1065.51|1055.01|1064.97|1054.47|20
1653967060000|2022-05-31 03:17:40|1065.28|1054.78|1065.48|1054.98|1065.48|1054.98|1065.17|1054.67|11
1653967070000|2022-05-31 03:17:50|1065.36|1054.86|1064.93|1054.43|1065.36|1054.86|1064.86|1054.36|6
1653967080000|2022-05-31 03:18:00|1064.95|1054.45|1064.93|1054.43|1064.96|1054.46|1064.93|1054.43|3
1653967090000|2022-05-31 03:18:10|1064.96|1054.46|1064.98|1054.48|1064.98|1054.48|1064.93|1054.43|4
1653967110000|2022-05-31 03:18:30|1064.9|1054.4|1064.41|1053.91|1064.9|1054.4|1064.27|1053.77|21
1653967120000|2022-05-31 03:18:40|1064.27|1053.77|1064.57|1054.07|1064.58|1054.08|1063.98|1053.48|19
1653967130000|2022-05-31 03:18:50|1064.07|1053.57|1062.9|1052.4|1064.07|1053.57|1062.9|1052.4|27
1653967140000|2022-05-31 03:19:00|1062.91|1052.41|1063|1052.5|1063|1052.5|1062.85|1052.35|12
1653967150000|2022-05-31 03:19:10|1063.13|1052.63|1063|1052.5|1063.72|1053.22|1062.98|1052.48|7
1653967160000|2022-05-31 03:19:20|1063.5|1053|1063.69|1053.19|1063.69|1053.19|1063.5|1053|9
1653967170000|2022-05-31 03:19:30|1063.15|1052.65|1063.29|1052.79|1063.44|1052.94|1063.15|1052.65|5
1653967180000|2022-05-31 03:19:40|1063.15|1052.65|1063.78|1053.28|1063.91|1053.41|1063.15|1052.65|21
1653967190000|2022-05-31 03:19:50|1063.79|1053.29|1064.15|1053.65|1064.16|1053.66|1063.74|1053.24|16
1653967200000|2022-05-31 03:20:00|1064.08|1053.58|1064.73|1054.23|1064.73|1054.23|1064.08|1053.58|19
1653967210000|2022-05-31 03:20:10|1064.72|1054.22|1064.73|1054.23|1064.79|1054.29|1064.68|1054.18|22
1653967220000|2022-05-31 03:20:20|1064.74|1054.24|1064.47|1053.97|1064.74|1054.24|1064.47|1053.97|14
1653967230000|2022-05-31 03:20:30|1064.46|1053.96|1063.79|1053.29|1064.46|1053.96|1063.73|1053.23|21
1653967240000|2022-05-31 03:20:40|1063.77|1053.27|1063.88|1053.38|1063.94|1053.44|1063.71|1053.21|17
1653967250000|2022-05-31 03:20:50|1063.94|1053.44|1063.82|1053.32|1064.6|1054.1|1063.82|1053.32|8
1653967260000|2022-05-31 03:21:00|1063.75|1053.25|1064.01|1053.51|1064.11|1053.61|1063.64|1053.14|23
1653967270000|2022-05-31 03:21:10|1064.3|1053.8|1063.86|1053.36|1064.38|1053.88|1063.83|1053.33|15
1653967280000|2022-05-31 03:21:20|1063.88|1053.38|1063.75|1053.25|1063.93|1053.43|1063.75|1053.25|8
1653967290000|2022-05-31 03:21:30|1063.76|1053.26|1063.81|1053.31|1063.81|1053.31|1063.74|1053.24|11
1653967300000|2022-05-31 03:21:40|1063.75|1053.25|1063.62|1053.12|1063.75|1053.25|1063.32|1052.82|14
1653967310000|2022-05-31 03:21:50|1063.63|1053.13|1063.74|1053.24|1063.74|1053.24|1063.63|1053.13|6
1653967340000|2022-05-31 03:22:20|1063.73|1053.23|1063.62|1053.12|1063.73|1053.23|1063.6|1053.1|8
1653967350000|2022-05-31 03:22:30|1063.51|1053.01|1063.54|1053.04|1063.6|1053.1|1063.4|1052.9|10
1653967360000|2022-05-31 03:22:40|1063.56|1053.06|1063.63|1053.13|1063.66|1053.16|1063.38|1052.88|10
1653967370000|2022-05-31 03:22:50|1063.64|1053.14|1063.74|1053.24|1063.8|1053.3|1063.52|1053.02|21
1653967380000|2022-05-31 03:23:00|1063.87|1053.37|1063.74|1053.24|1063.87|1053.37|1063.74|1053.24|6
1653967390000|2022-05-31 03:23:10|1063.81|1053.31|1064.29|1053.79|1064.33|1053.83|1063.81|1053.31|14
1653967400000|2022-05-31 03:23:20|1064.3|1053.8|1064.01|1053.51|1064.32|1053.82|1064.01|1053.51|5
1653967410000|2022-05-31 03:23:30|1064.21|1053.71|1063.75|1053.25|1064.36|1053.86|1063.75|1053.25|17
1653967420000|2022-05-31 03:23:40|1063.99|1053.49|1063.88|1053.38|1064.21|1053.71|1063.78|1053.28|15
1653967430000|2022-05-31 03:23:50|1063.89|1053.39|1063.88|1053.38|1063.89|1053.39|1063.87|1053.37|3
1653967440000|2022-05-31 03:24:00|1064.28|1053.78|1063.84|1053.34|1064.73|1054.23|1063.75|1053.25|18
1653967450000|2022-05-31 03:24:10|1063.86|1053.36|1063.86|1053.36|1063.86|1053.36|1063.86|1053.36|1
1653967460000|2022-05-31 03:24:20|1063.81|1053.31|1063.89|1053.39|1064.11|1053.61|1063.81|1053.31|10
1653967470000|2022-05-31 03:24:30|1064.14|1053.64|1063.89|1053.39|1064.14|1053.64|1063.81|1053.31|10
1653967480000|2022-05-31 03:24:40|1063.85|1053.35|1063.99|1053.49|1064.21|1053.71|1063.75|1053.25|18
1653967490000|2022-05-31 03:24:50|1064.12|1053.62|1064.01|1053.51|1064.27|1053.77|1063.99|1053.49|10
1653967500000|2022-05-31 03:25:00|1063.99|1053.49|1063.99|1053.49|1064|1053.5|1063.99|1053.49|3
1653967510000|2022-05-31 03:25:10|1063.83|1053.33|1063.88|1053.38|1063.88|1053.38|1063.83|1053.33|9
1653967520000|2022-05-31 03:25:20|1063.85|1053.35|1063.81|1053.31|1063.85|1053.35|1063.81|1053.31|5
1653967530000|2022-05-31 03:25:30|1063.77|1053.27|1063.81|1053.31|1064.29|1053.79|1063.75|1053.25|17
1653967540000|2022-05-31 03:25:40|1063.82|1053.32|1063.83|1053.33|1063.85|1053.35|1063.82|1053.32|4
1653967550000|2022-05-31 03:25:50|1063.85|1053.35|1063.84|1053.34|1063.85|1053.35|1063.8|1053.3|8
1653967560000|2022-05-31 03:26:00|1063.86|1053.36|1063.75|1053.25|1063.88|1053.38|1063.72|1053.22|14
1653967570000|2022-05-31 03:26:10|1063.7|1053.2|1063.75|1053.25|1063.75|1053.25|1063.7|1053.2|21
1653967580000|2022-05-31 03:26:20|1063.72|1053.22|1062.73|1052.23|1063.75|1053.25|1062.73|1052.23|15
1653967590000|2022-05-31 03:26:30|1062.84|1052.34|1062.61|1052.11|1062.84|1052.34|1062.61|1052.11|14
1653967600000|2022-05-31 03:26:40|1062.63|1052.13|1062.96|1052.46|1062.96|1052.46|1062.61|1052.11|16
1653967610000|2022-05-31 03:26:50|1062.85|1052.35|1062.46|1051.96|1062.94|1052.44|1062.46|1051.96|30
1653967620000|2022-05-31 03:27:00|1062.47|1051.97|1062.82|1052.32|1062.82|1052.32|1062.47|1051.97|6
1653967630000|2022-05-31 03:27:10|1062.79|1052.29|1062.72|1052.22|1062.8|1052.3|1062.65|1052.15|13
1653967640000|2022-05-31 03:27:20|1062.74|1052.24|1062.58|1052.08|1062.74|1052.24|1062.13|1051.63|17
1653967650000|2022-05-31 03:27:30|1062.36|1051.86|1062.57|1052.07|1062.58|1052.08|1062.3|1051.8|14
1653967660000|2022-05-31 03:27:40|1062.59|1052.09|1061.8|1051.3|1062.59|1052.09|1061.72|1051.22|12
1653967670000|2022-05-31 03:27:50|1061.86|1051.36|1061.86|1051.36|1061.86|1051.36|1061.72|1051.22|4
1653967680000|2022-05-31 03:28:00|1061.8|1051.3|1061.76|1051.26|1061.8|1051.3|1061.76|1051.26|6
1653967690000|2022-05-31 03:28:10|1061.36|1050.86|1061|1050.5|1061.76|1051.26|1060.71|1050.21|18
1653967700000|2022-05-31 03:28:20|1060.86|1050.36|1060.8|1050.3|1060.98|1050.48|1060.8|1050.3|11
1653967710000|2022-05-31 03:28:30|1060.81|1050.31|1060.85|1050.35|1060.86|1050.36|1060.8|1050.3|7
1653967720000|2022-05-31 03:28:40|1060.92|1050.42|1061|1050.5|1061.7|1051.2|1060.8|1050.3|17
1653967730000|2022-05-31 03:28:50|1060.95|1050.45|1060.9|1050.4|1060.95|1050.45|1060.9|1050.4|2
1653967740000|2022-05-31 03:29:00|1060.79|1050.29|1061.76|1051.26|1061.76|1051.26|1060.79|1050.29|15
1653967750000|2022-05-31 03:29:10|1061.4|1050.9|1061.33|1050.83|1061.4|1050.9|1061.19|1050.69|7
1653967760000|2022-05-31 03:29:20|1061.15|1050.65|1061.78|1051.28|1061.78|1051.28|1061.15|1050.65|10
1653967770000|2022-05-31 03:29:30|1061.76|1051.26|1061.25|1050.75|1061.76|1051.26|1061.15|1050.65|16
1653967780000|2022-05-31 03:29:40|1061.36|1050.86|1060.96|1050.46|1061.52|1051.02|1060.95|1050.45|9
1653967790000|2022-05-31 03:29:50|1061.01|1050.51|1061.37|1050.87|1061.37|1050.87|1061.01|1050.51|2
1653967800000|2022-05-31 03:30:00|1061.38|1050.88|1061.5|1051|1061.66|1051.16|1061.31|1050.81|12
1653967810000|2022-05-31 03:30:10|1061.45|1050.95|1061|1050.5|1061.5|1051|1061|1050.5|12
1653967820000|2022-05-31 03:30:20|1060.95|1050.45|1060.71|1050.21|1060.95|1050.45|1060.71|1050.21|4
1653967830000|2022-05-31 03:30:30|1060.69|1050.19|1060.49|1049.99|1060.69|1050.19|1060.49|1049.99|5
1653967840000|2022-05-31 03:30:40|1060.51|1050.01|1060.52|1050.02|1060.58|1050.08|1060.36|1049.86|23
1653967850000|2022-05-31 03:30:50|1060.21|1049.71|1060.75|1050.25|1060.83|1050.33|1060.21|1049.71|19
1653967860000|2022-05-31 03:31:00|1060.77|1050.27|1061.33|1050.83|1061.33|1050.83|1060.75|1050.25|22
1653967870000|2022-05-31 03:31:10|1061.32|1050.82|1060.86|1050.36|1061.32|1050.82|1060.75|1050.25|17
1653967880000|2022-05-31 03:31:20|1060.93|1050.43|1060.4|1049.9|1061.08|1050.58|1060.4|1049.9|13
1653967890000|2022-05-31 03:31:30|1060.35|1049.85|1060.06|1049.56|1060.62|1050.12|1060.06|1049.56|13
1653967900000|2022-05-31 03:31:40|1060.02|1049.52|1058.75|1048.25|1060.02|1049.52|1058.75|1048.25|23
1653967910000|2022-05-31 03:31:50|1058.78|1048.28|1058.8|1048.3|1058.8|1048.3|1058.75|1048.25|10
1653967920000|2022-05-31 03:32:00|1058.77|1048.27|1058.84|1048.34|1058.85|1048.35|1058.77|1048.27|18
1653967930000|2022-05-31 03:32:10|1058.85|1048.35|1059.02|1048.52|1059.1|1048.6|1058.77|1048.27|18
1653967940000|2022-05-31 03:32:20|1059.05|1048.55|1058.97|1048.47|1059.1|1048.6|1058.92|1048.42|14
1653967950000|2022-05-31 03:32:30|1059|1048.5|1058.77|1048.27|1059|1048.5|1058.77|1048.27|8
1653967960000|2022-05-31 03:32:40|1058.5|1048|1058.12|1047.62|1058.5|1048|1058.12|1047.62|8
1653967970000|2022-05-31 03:32:50|1058.07|1047.57|1057.7|1047.2|1058.12|1047.62|1057.6|1047.1|20
1653967980000|2022-05-31 03:33:00|1057.58|1047.08|1057.3|1046.8|1057.58|1047.08|1057.3|1046.8|5
1653967990000|2022-05-31 03:33:10|1057.35|1046.85|1057.4|1046.9|1057.8|1047.3|1057.35|1046.85|14
1653968000000|2022-05-31 03:33:20|1057.39|1046.89|1057.4|1046.9|1057.45|1046.95|1057.34|1046.84|10
1653968010000|2022-05-31 03:33:30|1057.46|1046.96|1057.4|1046.9|1057.75|1047.25|1057.37|1046.87|9
1653968020000|2022-05-31 03:33:40|1057.65|1047.15|1057.75|1047.25|1057.75|1047.25|1057.39|1046.89|15
1653968030000|2022-05-31 03:33:50|1057.7|1047.2|1057.37|1046.87|1057.84|1047.34|1057.37|1046.87|21
1653968040000|2022-05-31 03:34:00|1057.55|1047.05|1057.89|1047.39|1057.89|1047.39|1057.37|1046.87|18
1653968050000|2022-05-31 03:34:10|1057.82|1047.32|1057.75|1047.25|1057.82|1047.32|1057.57|1047.07|3
1653968060000|2022-05-31 03:34:20|1057.38|1046.88|1057.38|1046.88|1057.75|1047.25|1057.38|1046.88|3
1653968070000|2022-05-31 03:34:30|1057.75|1047.25|1057.75|1047.25|1057.77|1047.27|1057.71|1047.21|7
1653968080000|2022-05-31 03:34:40|1057.7|1047.2|1057.84|1047.34|1057.84|1047.34|1057.7|1047.2|6
1653968090000|2022-05-31 03:34:50|1057.5|1047|1057.77|1047.27|1057.84|1047.34|1057.5|1047|6
1653968100000|2022-05-31 03:35:00|1057.78|1047.28|1057.31|1046.81|1057.78|1047.28|1057.31|1046.81|9
1653968110000|2022-05-31 03:35:10|1057.44|1046.94|1057.79|1047.29|1057.9|1047.4|1057.29|1046.79|16
1653968120000|2022-05-31 03:35:20|1057.82|1047.32|1055.92|1045.42|1057.82|1047.32|1055.72|1045.22|12
1653968130000|2022-05-31 03:35:30|1055.89|1045.39|1055.09|1044.59|1055.89|1045.39|1055.09|1044.59|21
1653968140000|2022-05-31 03:35:40|1055.12|1044.62|1055.7|1045.2|1055.71|1045.21|1055.12|1044.62|26
1653968150000|2022-05-31 03:35:50|1055.65|1045.15|1054.78|1044.28|1055.7|1045.2|1054.78|1044.28|19
1653968160000|2022-05-31 03:36:00|1054.85|1044.35|1054.75|1044.25|1054.89|1044.39|1054.67|1044.17|15
1653968170000|2022-05-31 03:36:10|1054.8|1044.3|1054.75|1044.25|1055.05|1044.55|1054.72|1044.22|13
1653968180000|2022-05-31 03:36:20|1054.85|1044.35|1054.91|1044.41|1054.91|1044.41|1054.85|1044.35|2
1653968190000|2022-05-31 03:36:30|1054.85|1044.35|1055.07|1044.57|1055.07|1044.57|1054.8|1044.3|10
1653968200000|2022-05-31 03:36:40|1055|1044.5|1054.52|1044.02|1055|1044.5|1054.52|1044.02|30
1653968210000|2022-05-31 03:36:50|1054.56|1044.06|1053.27|1042.77|1054.61|1044.11|1053.25|1042.75|23
1653968220000|2022-05-31 03:37:00|1053.3|1042.8|1052.78|1042.28|1053.3|1042.8|1052.73|1042.23|14
1653968230000|2022-05-31 03:37:10|1052.71|1042.21|1052.55|1042.05|1052.78|1042.28|1051.95|1041.45|32
1653968240000|2022-05-31 03:37:20|1052.6|1042.1|1053.1|1042.6|1053.44|1042.94|1052.25|1041.75|33
1653968250000|2022-05-31 03:37:30|1053.21|1042.71|1053.24|1042.74|1053.39|1042.89|1052.94|1042.44|16
1653968260000|2022-05-31 03:37:40|1053.11|1042.61|1053.59|1043.09|1053.59|1043.09|1052.97|1042.47|16
1653968270000|2022-05-31 03:37:50|1053.5|1043|1053.64|1043.14|1053.7|1043.2|1053.5|1043|17
1653968280000|2022-05-31 03:38:00|1053.67|1043.17|1053.8|1043.3|1054.06|1043.56|1053.5|1043|27
1653968290000|2022-05-31 03:38:10|1053.85|1043.35|1053.53|1043.03|1054.17|1043.67|1053.53|1043.03|21
1653968300000|2022-05-31 03:38:20|1053.66|1043.16|1053.85|1043.35|1053.85|1043.35|1053.59|1043.09|10
1653968310000|2022-05-31 03:38:30|1053.9|1043.4|1053.9|1043.4|1053.9|1043.4|1053.74|1043.24|18
1653968320000|2022-05-31 03:38:40|1053.83|1043.33|1053.77|1043.27|1053.9|1043.4|1053.77|1043.27|10
1653968330000|2022-05-31 03:38:50|1053.95|1043.45|1053.82|1043.32|1053.95|1043.45|1053.79|1043.29|3
1653968340000|2022-05-31 03:39:00|1054.32|1043.82|1054.6|1044.1|1054.81|1044.31|1054.2|1043.7|23
1653968350000|2022-05-31 03:39:10|1054.57|1044.07|1054.81|1044.31|1054.81|1044.31|1054.15|1043.65|19
1653968360000|2022-05-31 03:39:20|1054.38|1043.88|1054.78|1044.28|1054.81|1044.31|1054.33|1043.83|7
1653968380000|2022-05-31 03:39:40|1055.15|1044.65|1055.15|1044.65|1055.15|1044.65|1055.15|1044.65|1
1653968390000|2022-05-31 03:39:50|1055.1|1044.6|1055.75|1045.25|1055.75|1045.25|1054.95|1044.45|7
1653968410000|2022-05-31 03:40:10|1055.7|1045.2|1055.75|1045.25|1055.75|1045.25|1055.7|1045.2|2
1653968420000|2022-05-31 03:40:20|1055.65|1045.15|1055.03|1044.53|1055.65|1045.15|1055.03|1044.53|8
1653968430000|2022-05-31 03:40:30|1055.04|1044.54|1055.07|1044.57|1055.1|1044.6|1054.88|1044.38|13
1653968440000|2022-05-31 03:40:40|1054.89|1044.39|1054.75|1044.25|1054.98|1044.48|1054.75|1044.25|9
1653968450000|2022-05-31 03:40:50|1054.79|1044.29|1054.54|1044.04|1054.79|1044.29|1054.54|1044.04|7
1653968460000|2022-05-31 03:41:00|1054.61|1044.11|1055.47|1044.97|1055.47|1044.97|1054.54|1044.04|27
1653968470000|2022-05-31 03:41:10|1055.5|1045|1055.48|1044.98|1055.59|1045.09|1055.09|1044.59|22
1653968480000|2022-05-31 03:41:20|1055.37|1044.87|1055.75|1045.25|1055.75|1045.25|1055.25|1044.75|14
1653968490000|2022-05-31 03:41:30|1055.67|1045.17|1055.67|1045.17|1055.75|1045.25|1055.31|1044.81|17
1653968500000|2022-05-31 03:41:40|1055.66|1045.16|1055.52|1045.02|1055.75|1045.25|1055.35|1044.85|10
1653968510000|2022-05-31 03:41:50|1055.53|1045.03|1055.67|1045.17|1055.67|1045.17|1054.75|1044.25|23
1653968520000|2022-05-31 03:42:00|1055.7|1045.2|1055.47|1044.97|1055.75|1045.25|1055.15|1044.65|15
1653968530000|2022-05-31 03:42:10|1055.48|1044.98|1055.18|1044.68|1055.48|1044.98|1055.18|1044.68|13
1653968540000|2022-05-31 03:42:20|1055.19|1044.69|1056.8|1046.3|1056.8|1046.3|1055.19|1044.69|30
1653968550000|2022-05-31 03:42:30|1056.7|1046.2|1056.72|1046.22|1056.8|1046.3|1056.31|1045.81|17
1653968560000|2022-05-31 03:42:40|1056.73|1046.23|1056.75|1046.25|1056.8|1046.3|1056.65|1046.15|13
1653968570000|2022-05-31 03:42:50|1056.78|1046.28|1056.85|1046.35|1056.85|1046.35|1056.36|1045.86|22
1653968580000|2022-05-31 03:43:00|1056.86|1046.36|1056.77|1046.27|1056.86|1046.36|1056.73|1046.23|5
1653968590000|2022-05-31 03:43:10|1056.78|1046.28|1056.31|1045.81|1056.78|1046.28|1056.29|1045.79|9
1653968600000|2022-05-31 03:43:20|1056.34|1045.84|1056.15|1045.65|1056.34|1045.84|1056|1045.5|7
1653968610000|2022-05-31 03:43:30|1056.18|1045.68|1056.73|1046.23|1056.73|1046.23|1056.12|1045.62|12
1653968620000|2022-05-31 03:43:40|1056.75|1046.25|1056.73|1046.23|1056.85|1046.35|1056.62|1046.12|11
1653968630000|2022-05-31 03:43:50|1056.77|1046.27|1056.33|1045.83|1056.77|1046.27|1056.29|1045.79|9
1653968640000|2022-05-31 03:44:00|1056.39|1045.89|1056.67|1046.17|1056.79|1046.29|1056.2|1045.7|19
1653968650000|2022-05-31 03:44:10|1056.7|1046.2|1056.1|1045.6|1056.73|1046.23|1056.1|1045.6|15
1653968660000|2022-05-31 03:44:20|1056.36|1045.86|1056.68|1046.18|1056.68|1046.18|1056.35|1045.85|10
1653968670000|2022-05-31 03:44:30|1056.71|1046.21|1056.71|1046.21|1056.72|1046.22|1056.71|1046.21|3
1653968680000|2022-05-31 03:44:40|1056.65|1046.15|1056.32|1045.82|1056.71|1046.21|1056.2|1045.7|12
1653968690000|2022-05-31 03:44:50|1056.3|1045.8|1056.78|1046.28|1056.78|1046.28|1056.18|1045.68|11
1653968700000|2022-05-31 03:45:00|1056.61|1046.11|1056.27|1045.77|1056.77|1046.27|1056.26|1045.76|21
1653968710000|2022-05-31 03:45:10|1056.25|1045.75|1055.86|1045.36|1056.38|1045.88|1055.78|1045.28|17
1653968720000|2022-05-31 03:45:20|1055.84|1045.34|1055.78|1045.28|1055.85|1045.35|1055.78|1045.28|10
1653968730000|2022-05-31 03:45:30|1055.88|1045.38|1056.17|1045.67|1056.18|1045.68|1055.88|1045.38|6
1653968740000|2022-05-31 03:45:40|1056.18|1045.68|1056.83|1046.33|1056.97|1046.47|1056.18|1045.68|28
1653968750000|2022-05-31 03:45:50|1056.82|1046.32|1056.91|1046.41|1056.99|1046.49|1056.82|1046.32|21
1653968760000|2022-05-31 03:46:00|1056.92|1046.42|1057.47|1046.97|1057.69|1047.19|1056.85|1046.35|17
1653968770000|2022-05-31 03:46:10|1057.49|1046.99|1057.73|1047.23|1057.89|1047.39|1057.33|1046.83|16
1653968780000|2022-05-31 03:46:20|1057.74|1047.24|1057.76|1047.26|1057.8|1047.3|1057.7|1047.2|8
1653968790000|2022-05-31 03:46:30|1057.78|1047.28|1057.81|1047.31|1057.81|1047.31|1057.73|1047.23|11
1653968800000|2022-05-31 03:46:40|1058.16|1047.66|1058.16|1047.66|1058.16|1047.66|1057.82|1047.32|7
1653968810000|2022-05-31 03:46:50|1058.12|1047.62|1057.82|1047.32|1058.33|1047.83|1057.82|1047.32|5
1653968830000|2022-05-31 03:47:10|1058.17|1047.67|1058.12|1047.62|1058.17|1047.67|1058.12|1047.62|2
1653968840000|2022-05-31 03:47:20|1058.17|1047.67|1058.6|1048.1|1058.6|1048.1|1058.12|1047.62|5
1653968880000|2022-05-31 03:48:00|1058.5|1048|1059.55|1049.05|1059.9|1049.4|1058.5|1048|8
1653968890000|2022-05-31 03:48:10|1059.68|1049.18|1060.41|1049.91|1060.41|1049.91|1059.13|1048.63|31
1653968900000|2022-05-31 03:48:20|1060.2|1049.7|1059.68|1049.18|1060.2|1049.7|1059.63|1049.13|22
1653968910000|2022-05-31 03:48:30|1059.74|1049.24|1060.7|1050.2|1061.3|1050.8|1059.69|1049.19|32
1653968920000|2022-05-31 03:48:40|1060.49|1049.99|1060.2|1049.7|1061|1050.5|1060.04|1049.54|25
1653968930000|2022-05-31 03:48:50|1060.17|1049.67|1058.44|1047.94|1060.17|1049.67|1057.95|1047.45|33
1653968940000|2022-05-31 03:49:00|1058.41|1047.91|1058.48|1047.98|1058.53|1048.03|1057.65|1047.15|29
1653968950000|2022-05-31 03:49:10|1058.46|1047.96|1058.74|1048.24|1058.8|1048.3|1058.45|1047.95|17
1653968960000|2022-05-31 03:49:20|1058.72|1048.22|1058.72|1048.22|1058.81|1048.31|1058.54|1048.04|24
1653968970000|2022-05-31 03:49:30|1058.77|1048.27|1058.58|1048.08|1058.77|1048.27|1058.55|1048.05|7
1653968980000|2022-05-31 03:49:40|1058.53|1048.03|1058|1047.5|1058.62|1048.12|1058|1047.5|21
1653968990000|2022-05-31 03:49:50|1058.03|1047.53|1057.75|1047.25|1058.19|1047.69|1057.75|1047.25|17
1653969000000|2022-05-31 03:50:00|1057.76|1047.26|1057.77|1047.27|1057.77|1047.27|1057.75|1047.25|3
1653969010000|2022-05-31 03:50:10|1057.81|1047.31|1057.55|1047.05|1058.03|1047.53|1057.55|1047.05|10
1653969020000|2022-05-31 03:50:20|1057.75|1047.25|1057.65|1047.15|1057.75|1047.25|1057.65|1047.15|4
1653969030000|2022-05-31 03:50:30|1057.7|1047.2|1057.35|1046.85|1057.75|1047.25|1057.25|1046.75|4
1653969040000|2022-05-31 03:50:40|1057.76|1047.26|1057.66|1047.16|1057.76|1047.26|1057.65|1047.15|6
1653969050000|2022-05-31 03:50:50|1057.76|1047.26|1057.76|1047.26|1057.78|1047.28|1057.75|1047.25|5
1653969060000|2022-05-31 03:51:00|1057.75|1047.25|1057.65|1047.15|1057.75|1047.25|1057.65|1047.15|2
1653969070000|2022-05-31 03:51:10|1057.75|1047.25|1057.75|1047.25|1057.75|1047.25|1057.75|1047.25|1
1653969080000|2022-05-31 03:51:20|1057.76|1047.26|1057.76|1047.26|1057.76|1047.26|1057.76|1047.26|1
1653969100000|2022-05-31 03:51:40|1057.7|1047.2|1057.75|1047.25|1057.75|1047.25|1057.7|1047.2|2
1653969110000|2022-05-31 03:51:50|1057.7|1047.2|1057|1046.5|1057.7|1047.2|1056.78|1046.28|12
1653969120000|2022-05-31 03:52:00|1057.19|1046.69|1056.9|1046.4|1057.3|1046.8|1056.9|1046.4|12
1653969130000|2022-05-31 03:52:10|1057.02|1046.52|1056.9|1046.4|1057.05|1046.55|1056.81|1046.31|8
1653969140000|2022-05-31 03:52:20|1057.05|1046.55|1057.18|1046.68|1057.55|1047.05|1057.05|1046.55|8
1653969150000|2022-05-31 03:52:30|1057.05|1046.55|1057.05|1046.55|1057.55|1047.05|1057.05|1046.55|5
1653969160000|2022-05-31 03:52:40|1057.18|1046.68|1057.55|1047.05|1057.55|1047.05|1056.91|1046.41|10
1653969170000|2022-05-31 03:52:50|1057.18|1046.68|1056.76|1046.26|1057.26|1046.76|1056.75|1046.25|8
1653969180000|2022-05-31 03:53:00|1056.75|1046.25|1056.6|1046.1|1056.76|1046.26|1056.6|1046.1|6
1653969190000|2022-05-31 03:53:10|1056.65|1046.15|1056.75|1046.25|1056.8|1046.3|1056.6|1046.1|5
1653969200000|2022-05-31 03:53:20|1056.85|1046.35|1056.82|1046.32|1056.85|1046.35|1056.75|1046.25|5
1653969220000|2022-05-31 03:53:40|1056.8|1046.3|1055.12|1044.62|1056.8|1046.3|1055.12|1044.62|34
1653969230000|2022-05-31 03:53:50|1055.15|1044.65|1054.19|1043.69|1055.15|1044.65|1054.1|1043.6|28
1653969240000|2022-05-31 03:54:00|1054.1|1043.6|1054.8|1044.3|1054.85|1044.35|1054.1|1043.6|13
1653969250000|2022-05-31 03:54:10|1054.79|1044.29|1054.66|1044.16|1054.9|1044.4|1054.66|1044.16|13
1653969260000|2022-05-31 03:54:20|1054.74|1044.24|1054.9|1044.4|1054.91|1044.41|1054.74|1044.24|12
1653969270000|2022-05-31 03:54:30|1054.91|1044.41|1054.8|1044.3|1054.91|1044.41|1053.95|1043.45|18
1653969280000|2022-05-31 03:54:40|1054.75|1044.25|1054.75|1044.25|1054.9|1044.4|1054.75|1044.25|10
1653969290000|2022-05-31 03:54:50|1054.73|1044.23|1054.5|1044|1054.75|1044.25|1054.5|1044|9
1653969300000|2022-05-31 03:55:00|1054.75|1044.25|1055.89|1045.39|1056.19|1045.69|1054.75|1044.25|29
1653969310000|2022-05-31 03:55:10|1055.9|1045.4|1056.32|1045.82|1056.68|1046.18|1055.75|1045.25|14
1653969320000|2022-05-31 03:55:20|1056.25|1045.75|1056.13|1045.63|1056.32|1045.82|1056.06|1045.56|31
1653969330000|2022-05-31 03:55:30|1056.12|1045.62|1056.38|1045.88|1056.45|1045.95|1056.05|1045.55|23
1653969340000|2022-05-31 03:55:40|1056.35|1045.85|1056.38|1045.88|1056.38|1045.88|1056.14|1045.64|11
1653969350000|2022-05-31 03:55:50|1056.23|1045.73|1056.46|1045.96|1056.79|1046.29|1056.21|1045.71|24
1653969360000|2022-05-31 03:56:00|1056.35|1045.85|1057.1|1046.6|1057.18|1046.68|1056.25|1045.75|25
1653969370000|2022-05-31 03:56:10|1057.25|1046.75|1057.62|1047.12|1057.62|1047.12|1057.1|1046.6|12
1653969380000|2022-05-31 03:56:20|1057.61|1047.11|1057.57|1047.07|1057.62|1047.12|1057.36|1046.86|6
1653969390000|2022-05-31 03:56:30|1057.58|1047.08|1057.43|1046.93|1057.61|1047.11|1057.43|1046.93|10
1653969400000|2022-05-31 03:56:40|1057.44|1046.94|1056.82|1046.32|1057.58|1047.08|1056.75|1046.25|13
1653969410000|2022-05-31 03:56:50|1056.9|1046.4|1056.8|1046.3|1057.33|1046.83|1056.75|1046.25|20
1653969420000|2022-05-31 03:57:00|1056.81|1046.31|1056.81|1046.31|1056.9|1046.4|1056.8|1046.3|9
1653969430000|2022-05-31 03:57:10|1056.73|1046.23|1056.62|1046.12|1056.76|1046.26|1056.59|1046.09|33
1653969440000|2022-05-31 03:57:20|1056.59|1046.09|1056.64|1046.14|1056.65|1046.15|1056.57|1046.07|16
1653969450000|2022-05-31 03:57:30|1056.66|1046.16|1056.55|1046.05|1056.66|1046.16|1056.47|1045.97|6
1653969460000|2022-05-31 03:57:40|1056.53|1046.03|1056.46|1045.96|1056.53|1046.03|1056.31|1045.81|13
1653969470000|2022-05-31 03:57:50|1056.47|1045.97|1055.75|1045.25|1056.48|1045.98|1055.75|1045.25|12
1653969480000|2022-05-31 03:58:00|1055.76|1045.26|1056.29|1045.79|1056.43|1045.93|1055.75|1045.25|29
1653969490000|2022-05-31 03:58:10|1056.5|1046|1056.78|1046.28|1056.82|1046.32|1056.35|1045.85|21
1653969500000|2022-05-31 03:58:20|1056.75|1046.25|1056.78|1046.28|1056.78|1046.28|1056.75|1046.25|4
1653969510000|2022-05-31 03:58:30|1056.82|1046.32|1056.72|1046.22|1056.82|1046.32|1056.66|1046.16|7
1653969520000|2022-05-31 03:58:40|1056.61|1046.11|1056.33|1045.83|1056.7|1046.2|1056.21|1045.71|14
1653969530000|2022-05-31 03:58:50|1056.34|1045.84|1056.82|1046.32|1056.82|1046.32|1056.34|1045.84|8
1653969540000|2022-05-31 03:59:00|1056.83|1046.33|1056.84|1046.34|1056.85|1046.35|1056.71|1046.21|14
1653969550000|2022-05-31 03:59:10|1056.85|1046.35|1056.75|1046.25|1056.85|1046.35|1056.75|1046.25|4
1653969560000|2022-05-31 03:59:20|1056.63|1046.13|1056.79|1046.29|1056.79|1046.29|1056.63|1046.13|11
1653969570000|2022-05-31 03:59:30|1056.75|1046.25|1056.75|1046.25|1056.75|1046.25|1056.69|1046.19|8
1653969580000|2022-05-31 03:59:40|1056.76|1046.26|1056.77|1046.27|1056.77|1046.27|1056.75|1046.25|4
1653969590000|2022-05-31 03:59:50|1056.84|1046.34|1056.73|1046.23|1056.84|1046.34|1056.67|1046.17|14
1653969600000|2022-05-31 04:00:00|1056.68|1046.18|1056.74|1046.24|1056.75|1046.25|1056.61|1046.11|16
1653969610000|2022-05-31 04:00:10|1056.75|1046.25|1056.76|1046.26|1056.77|1046.27|1056.74|1046.24|8
1653969620000|2022-05-31 04:00:20|1056.75|1046.25|1056.75|1046.25|1056.76|1046.26|1056.69|1046.19|12
1653969630000|2022-05-31 04:00:30|1056.76|1046.26|1056.77|1046.27|1056.78|1046.28|1056.76|1046.26|3
1653969640000|2022-05-31 04:00:40|1056.75|1046.25|1056.75|1046.25|1056.75|1046.25|1056.75|1046.25|1
1653969670000|2022-05-31 04:01:10|1056.72|1046.22|1056.7|1046.2|1056.75|1046.25|1056.7|1046.2|4
1653969680000|2022-05-31 04:01:20|1056.72|1046.22|1056.7|1046.2|1056.75|1046.25|1056.7|1046.2|11
1653969690000|2022-05-31 04:01:30|1056.65|1046.15|1056.65|1046.15|1056.65|1046.15|1056.65|1046.15|1
1653969720000|2022-05-31 04:02:00|1056.55|1046.05|1056.55|1046.05|1056.55|1046.05|1056.55|1046.05|1
1653969730000|2022-05-31 04:02:10|1056.56|1046.06|1056.75|1046.25|1056.75|1046.25|1056.56|1046.06|17
1653969740000|2022-05-31 04:02:20|1056.66|1046.16|1056.18|1045.68|1056.75|1046.25|1056.18|1045.68|5
1653969750000|2022-05-31 04:02:30|1056.13|1045.63|1056.13|1045.63|1056.13|1045.63|1056.13|1045.63|1
1653969760000|2022-05-31 04:02:40|1056.03|1045.53|1054.75|1044.25|1056.2|1045.7|1054.75|1044.25|24
1653969770000|2022-05-31 04:02:50|1054.54|1044.04|1054.23|1043.73|1054.69|1044.19|1054.23|1043.73|23
1653969780000|2022-05-31 04:03:00|1054.15|1043.65|1054.51|1044.01|1054.67|1044.17|1053.75|1043.25|32
1653969790000|2022-05-31 04:03:10|1054.26|1043.76|1054.66|1044.16|1054.68|1044.18|1054.26|1043.76|18
1653969800000|2022-05-31 04:03:20|1054.65|1044.15|1054.15|1043.65|1054.66|1044.16|1053.8|1043.3|14
1653969810000|2022-05-31 04:03:30|1053.91|1043.41|1052.86|1042.36|1053.92|1043.42|1052.83|1042.33|27
1653969820000|2022-05-31 04:03:40|1052.9|1042.4|1052.67|1042.17|1052.93|1042.43|1052.65|1042.15|15
1653969830000|2022-05-31 04:03:50|1052.7|1042.2|1052.72|1042.22|1052.74|1042.24|1052.67|1042.17|8
1653969840000|2022-05-31 04:04:00|1052.75|1042.25|1051.99|1041.49|1052.75|1042.25|1051.85|1041.35|16
1653969850000|2022-05-31 04:04:10|1052.14|1041.64|1052.42|1041.92|1052.42|1041.92|1052.14|1041.64|5
1653969860000|2022-05-31 04:04:20|1052.22|1041.72|1052.22|1041.72|1052.22|1041.72|1052.05|1041.55|3
1653969880000|2022-05-31 04:04:40|1052.37|1041.87|1052.37|1041.87|1052.37|1041.87|1052.37|1041.87|1
1653969890000|2022-05-31 04:04:50|1052.2|1041.7|1051.91|1041.41|1052.2|1041.7|1051.91|1041.41|2
1653969900000|2022-05-31 04:05:00|1051.99|1041.49|1051.95|1041.45|1052.1|1041.6|1051.91|1041.41|6
1653969910000|2022-05-31 04:05:10|1051.93|1041.43|1052.78|1042.28|1053.14|1042.64|1051.85|1041.35|30
1653969920000|2022-05-31 04:05:20|1052.91|1042.41|1052.75|1042.25|1052.91|1042.41|1052.75|1042.25|5
1653969930000|2022-05-31 04:05:30|1052.46|1041.96|1052.75|1042.25|1052.75|1042.25|1051.91|1041.41|29
1653969940000|2022-05-31 04:05:40|1052.72|1042.22|1052.8|1042.3|1052.9|1042.4|1052.65|1042.15|30
1653969950000|2022-05-31 04:05:50|1052.4|1041.9|1052.8|1042.3|1052.95|1042.45|1052.4|1041.9|24
1653969960000|2022-05-31 04:06:00|1052.77|1042.27|1053.16|1042.66|1053.29|1042.79|1052.06|1041.56|30
1653969970000|2022-05-31 04:06:10|1053.47|1042.97|1053.64|1043.14|1053.8|1043.3|1053.1|1042.6|20
1653969980000|2022-05-31 04:06:20|1053.67|1043.17|1053.26|1042.76|1053.73|1043.23|1053.26|1042.76|11
1653969990000|2022-05-31 04:06:30|1053.1|1042.6|1053.25|1042.75|1053.31|1042.81|1052.98|1042.48|15
1653970000000|2022-05-31 04:06:40|1053.41|1042.91|1053.15|1042.65|1053.56|1043.06|1053.14|1042.64|8
1653970010000|2022-05-31 04:06:50|1053.11|1042.61|1052.81|1042.31|1053.11|1042.61|1052.78|1042.28|9
1653970020000|2022-05-31 04:07:00|1052.86|1042.36|1052.86|1042.36|1052.86|1042.36|1052.86|1042.36|1
1653970030000|2022-05-31 04:07:10|1052.8|1042.3|1052.8|1042.3|1052.8|1042.3|1052.45|1041.95|6
1653970050000|2022-05-31 04:07:30|1052.53|1042.03|1052.6|1042.1|1052.6|1042.1|1052.23|1041.73|18
1653970060000|2022-05-31 04:07:40|1052.55|1042.05|1052.5|1042|1052.55|1042.05|1052.45|1041.95|7
1653970070000|2022-05-31 04:07:50|1052.33|1041.83|1052.26|1041.76|1052.33|1041.83|1052.06|1041.56|5
1653970080000|2022-05-31 04:08:00|1052.3|1041.8|1052.15|1041.65|1052.3|1041.8|1052.09|1041.59|11
1653970090000|2022-05-31 04:08:10|1052.25|1041.75|1052.14|1041.64|1052.25|1041.75|1052.05|1041.55|8
1653970100000|2022-05-31 04:08:20|1052.15|1041.65|1052.15|1041.65|1052.38|1041.88|1052.14|1041.64|14
1653970110000|2022-05-31 04:08:30|1052.14|1041.64|1052.14|1041.64|1052.22|1041.72|1052.14|1041.64|7
1653970120000|2022-05-31 04:08:40|1052.09|1041.59|1053.83|1043.33|1053.86|1043.36|1052.09|1041.59|32
1653970130000|2022-05-31 04:08:50|1053.75|1043.25|1053.75|1043.25|1053.89|1043.39|1053.69|1043.19|20
1653970140000|2022-05-31 04:09:00|1053.45|1042.95|1053.7|1043.2|1053.78|1043.28|1053.05|1042.55|29
1653970150000|2022-05-31 04:09:10|1053.35|1042.85|1053.7|1043.2|1053.7|1043.2|1053.35|1042.85|8
1653970160000|2022-05-31 04:09:20|1053.92|1043.42|1053.85|1043.35|1053.92|1043.42|1053.81|1043.31|5
1653970170000|2022-05-31 04:09:30|1053.86|1043.36|1053.88|1043.38|1053.88|1043.38|1053.86|1043.36|3
1653970180000|2022-05-31 04:09:40|1054.13|1043.63|1053.88|1043.38|1054.13|1043.63|1053.88|1043.38|2
1653970190000|2022-05-31 04:09:50|1054.13|1043.63|1054.62|1044.12|1054.62|1044.12|1054.13|1043.63|2
1653970200000|2022-05-31 04:10:00|1054.66|1044.16|1054.66|1044.16|1054.66|1044.16|1054.62|1044.12|3
1653970210000|2022-05-31 04:10:10|1054.76|1044.26|1054.85|1044.35|1054.93|1044.43|1054.75|1044.25|15
1653970220000|2022-05-31 04:10:20|1054.97|1044.47|1054.79|1044.29|1054.98|1044.48|1054.73|1044.23|15
1653970230000|2022-05-31 04:10:30|1054.83|1044.33|1055.19|1044.69|1055.42|1044.92|1054.75|1044.25|32
1653970240000|2022-05-31 04:10:40|1055.22|1044.72|1055.58|1045.08|1055.58|1045.08|1055.22|1044.72|20
1653970250000|2022-05-31 04:10:50|1055.48|1044.98|1055.68|1045.18|1055.68|1045.18|1055.08|1044.58|13
1653970260000|2022-05-31 04:11:00|1055.69|1045.19|1055.68|1045.18|1055.69|1045.19|1055.67|1045.17|3
1653970270000|2022-05-31 04:11:10|1055.66|1045.16|1055.75|1045.25|1055.75|1045.25|1055.66|1045.16|4
1653970280000|2022-05-31 04:11:20|1055.73|1045.23|1055.2|1044.7|1055.73|1045.23|1055.2|1044.7|20
1653970290000|2022-05-31 04:11:30|1055.43|1044.93|1055.5|1045|1055.53|1045.03|1055.2|1044.7|11
1653970300000|2022-05-31 04:11:40|1055.53|1045.03|1055.51|1045.01|1055.54|1045.04|1055.47|1044.97|28
1653970310000|2022-05-31 04:11:50|1055.54|1045.04|1054.81|1044.31|1055.54|1045.04|1054.81|1044.31|14
1653970320000|2022-05-31 04:12:00|1054.74|1044.24|1054.79|1044.29|1054.88|1044.38|1054.74|1044.24|18
1653970330000|2022-05-31 04:12:10|1054.74|1044.24|1054.76|1044.26|1054.76|1044.26|1054.7|1044.2|14
1653970340000|2022-05-31 04:12:20|1054.79|1044.29|1056.18|1045.68|1056.18|1045.68|1054.79|1044.29|18
1653970350000|2022-05-31 04:12:30|1055.83|1045.33|1055.9|1045.4|1055.9|1045.4|1055.75|1045.25|8
1653970360000|2022-05-31 04:12:40|1055.95|1045.45|1055.85|1045.35|1056.34|1045.84|1055.77|1045.27|28
1653970370000|2022-05-31 04:12:50|1056.19|1045.69|1056.42|1045.92|1056.48|1045.98|1055.89|1045.39|27
1653970380000|2022-05-31 04:13:00|1056.23|1045.73|1056.78|1046.28|1056.84|1046.34|1056.2|1045.7|27
1653970390000|2022-05-31 04:13:10|1056.76|1046.26|1056.7|1046.2|1056.84|1046.34|1056.54|1046.04|25
1653970400000|2022-05-31 04:13:20|1056.57|1046.07|1056.26|1045.76|1056.78|1046.28|1056.26|1045.76|22
1653970410000|2022-05-31 04:13:30|1056.48|1045.98|1056.76|1046.26|1056.76|1046.26|1056.26|1045.76|13
1653970420000|2022-05-31 04:13:40|1056.65|1046.15|1056.77|1046.27|1056.84|1046.34|1056.65|1046.15|14
1653970430000|2022-05-31 04:13:50|1056.75|1046.25|1056.9|1046.4|1056.9|1046.4|1056.75|1046.25|6
1653970440000|2022-05-31 04:14:00|1056.78|1046.28|1057.53|1047.03|1057.53|1047.03|1056.78|1046.28|6
1653970450000|2022-05-31 04:14:10|1057.5|1047|1057.5|1047|1057.55|1047.05|1057.5|1047|8
1653970470000|2022-05-31 04:14:30|1057.61|1047.11|1057.61|1047.11|1057.75|1047.25|1057.5|1047|5
1653970480000|2022-05-31 04:14:40|1057.63|1047.13|1057.5|1047|1057.63|1047.13|1057.5|1047|2
1653970500000|2022-05-31 04:15:00|1057.68|1047.18|1057.8|1047.3|1057.8|1047.3|1057.5|1047|21
1653970510000|2022-05-31 04:15:10|1057.72|1047.22|1057.46|1046.96|1057.73|1047.23|1057.4|1046.9|17
1653970520000|2022-05-31 04:15:20|1057.43|1046.93|1057.42|1046.92|1057.55|1047.05|1057.4|1046.9|11
1653970530000|2022-05-31 04:15:30|1057.35|1046.85|1057.55|1047.05|1057.55|1047.05|1057.35|1046.85|16
1653970540000|2022-05-31 04:15:40|1057.5|1047|1057|1046.5|1057.55|1047.05|1056.75|1046.25|16
1653970550000|2022-05-31 04:15:50|1056.87|1046.37|1056.75|1046.25|1056.87|1046.37|1056.75|1046.25|5
1653970560000|2022-05-31 04:16:00|1056.87|1046.37|1057.65|1047.15|1057.65|1047.15|1056.82|1046.32|9
1653970570000|2022-05-31 04:16:10|1057.6|1047.1|1057.6|1047.1|1057.6|1047.1|1057.6|1047.1|1
1653970580000|2022-05-31 04:16:20|1057.29|1046.79|1057.71|1047.21|1057.71|1047.21|1057.29|1046.79|5
1653970600000|2022-05-31 04:16:40|1057.72|1047.22|1057.72|1047.22|1057.72|1047.22|1057.72|1047.22|1
1653970610000|2022-05-31 04:16:50|1057.69|1047.19|1057.69|1047.19|1057.69|1047.19|1057.69|1047.19|1
1653970620000|2022-05-31 04:17:00|1057.46|1046.96|1057.69|1047.19|1057.71|1047.21|1057.46|1046.96|3
1653970630000|2022-05-31 04:17:10|1057.71|1047.21|1057.78|1047.28|1057.78|1047.28|1057.69|1047.19|8
1653970640000|2022-05-31 04:17:20|1057.79|1047.29|1057.79|1047.29|1057.79|1047.29|1057.79|1047.29|1
1653970650000|2022-05-31 04:17:30|1057.78|1047.28|1057.78|1047.28|1057.78|1047.28|1057.77|1047.27|3
1653970660000|2022-05-31 04:17:40|1057.77|1047.27|1057.38|1046.88|1057.78|1047.28|1057.38|1046.88|4
1653970670000|2022-05-31 04:17:50|1057.76|1047.26|1057.76|1047.26|1057.76|1047.26|1057.76|1047.26|1
1653970680000|2022-05-31 04:18:00|1057.75|1047.25|1057.81|1047.31|1057.83|1047.33|1057.74|1047.24|8
1653970690000|2022-05-31 04:18:10|1057.83|1047.33|1057.81|1047.31|1057.85|1047.35|1057.81|1047.31|6
1653970700000|2022-05-31 04:18:20|1057.82|1047.32|1057.86|1047.36|1057.89|1047.39|1057.66|1047.16|16
1653970710000|2022-05-31 04:18:30|1057.82|1047.32|1057.89|1047.39|1057.97|1047.47|1057.82|1047.32|13
1653970720000|2022-05-31 04:18:40|1057.93|1047.43|1057.93|1047.43|1057.97|1047.47|1057.89|1047.39|18
1653970730000|2022-05-31 04:18:50|1057.99|1047.49|1058.11|1047.61|1058.11|1047.61|1057.99|1047.49|5
1653970740000|2022-05-31 04:19:00|1058.41|1047.91|1058.4|1047.9|1058.7|1048.2|1058.4|1047.9|17
1653970750000|2022-05-31 04:19:10|1058.7|1048.2|1058.7|1048.2|1058.7|1048.2|1058.45|1047.95|6
1653970760000|2022-05-31 04:19:20|1058.73|1048.23|1057.95|1047.45|1058.77|1048.27|1057.82|1047.32|18
1653970770000|2022-05-31 04:19:30|1057.98|1047.48|1058|1047.5|1058.08|1047.58|1057.98|1047.48|12
1653970780000|2022-05-31 04:19:40|1058.05|1047.55|1058.03|1047.53|1058.05|1047.55|1057.75|1047.25|9
1653970790000|2022-05-31 04:19:50|1057.82|1047.32|1057.83|1047.33|1057.87|1047.37|1057.82|1047.32|7
1653970800000|2022-05-31 04:20:00|1057.81|1047.31|1057.87|1047.37|1057.87|1047.37|1057.81|1047.31|9
1653970810000|2022-05-31 04:20:10|1057.88|1047.38|1057.77|1047.27|1058.11|1047.61|1057.77|1047.27|12
1653970820000|2022-05-31 04:20:20|1057.95|1047.45|1058.47|1047.97|1058.47|1047.97|1057.87|1047.37|10
1653970830000|2022-05-31 04:20:30|1058.5|1048|1058.4|1047.9|1058.5|1048|1058.4|1047.9|7
1653970840000|2022-05-31 04:20:40|1058.45|1047.95|1058.64|1048.14|1058.67|1048.17|1058.3|1047.8|13
1653970850000|2022-05-31 04:20:50|1058.56|1048.06|1058.72|1048.22|1058.72|1048.22|1058.56|1048.06|6
1653970860000|2022-05-31 04:21:00|1058.75|1048.25|1058.79|1048.29|1058.79|1048.29|1058.75|1048.25|4
1653970870000|2022-05-31 04:21:10|1058.82|1048.32|1058.84|1048.34|1058.9|1048.4|1058.75|1048.25|15
1653970880000|2022-05-31 04:21:20|1058.9|1048.4|1059.25|1048.75|1059.25|1048.75|1058.84|1048.34|7
1653970910000|2022-05-31 04:21:50|1059.75|1049.25|1059.72|1049.22|1059.75|1049.25|1059.72|1049.22|2
1653970920000|2022-05-31 04:22:00|1059.75|1049.25|1060.33|1049.83|1060.35|1049.85|1059.72|1049.22|12
1653970930000|2022-05-31 04:22:10|1060.35|1049.85|1060.35|1049.85|1060.35|1049.85|1060.35|1049.85|1
1653970950000|2022-05-31 04:22:30|1060.75|1050.25|1060.68|1050.18|1061.1|1050.6|1060.68|1050.18|7
1653970960000|2022-05-31 04:22:40|1060.72|1050.22|1060.98|1050.48|1061.12|1050.62|1060.72|1050.22|7
1653970970000|2022-05-31 04:22:50|1061.28|1050.78|1062.35|1051.85|1062.35|1051.85|1061.28|1050.78|6
1653970980000|2022-05-31 04:23:00|1062.09|1051.59|1062.35|1051.85|1062.35|1051.85|1061.95|1051.45|11
1653970990000|2022-05-31 04:23:10|1062.53|1052.03|1062.6|1052.1|1062.6|1052.1|1062.53|1052.03|2
1653971000000|2022-05-31 04:23:20|1062.62|1052.12|1062.69|1052.19|1062.72|1052.22|1062.62|1052.12|8
1653971010000|2022-05-31 04:23:30|1062.66|1052.16|1062.47|1051.97|1062.66|1052.16|1062.31|1051.81|8
1653971020000|2022-05-31 04:23:40|1062.54|1052.04|1062.74|1052.24|1062.77|1052.27|1062.51|1052.01|19
1653971030000|2022-05-31 04:23:50|1062.76|1052.26|1062.75|1052.25|1062.8|1052.3|1062.62|1052.12|17
1653971040000|2022-05-31 04:24:00|1062.72|1052.22|1062.72|1052.22|1062.75|1052.25|1062.69|1052.19|7
1653971050000|2022-05-31 04:24:10|1062.75|1052.25|1062.75|1052.25|1062.78|1052.28|1062.73|1052.23|10
1653971060000|2022-05-31 04:24:20|1062.72|1052.22|1062.62|1052.12|1062.72|1052.22|1061.98|1051.48|16
1653971070000|2022-05-31 04:24:30|1062.6|1052.1|1062.54|1052.04|1062.6|1052.1|1062.53|1052.03|4
1653971080000|2022-05-31 04:24:40|1062.55|1052.05|1062.44|1051.94|1062.58|1052.08|1062.13|1051.63|10
1653971090000|2022-05-31 04:24:50|1062.43|1051.93|1062.43|1051.93|1062.43|1051.93|1062.33|1051.83|5
1653971100000|2022-05-31 04:25:00|1062.36|1051.86|1062.2|1051.7|1062.36|1051.86|1061.78|1051.28|15
1653971110000|2022-05-31 04:25:10|1062.23|1051.73|1062.33|1051.83|1062.33|1051.83|1062.23|1051.73|3
1653971120000|2022-05-31 04:25:20|1062.26|1051.76|1062.48|1051.98|1062.48|1051.98|1062.26|1051.76|15
1653971130000|2022-05-31 04:25:30|1062.13|1051.63|1062.48|1051.98|1062.61|1052.11|1061.85|1051.35|18
1653971140000|2022-05-31 04:25:40|1062.54|1052.04|1062.53|1052.03|1062.63|1052.13|1062.3|1051.8|20
1653971150000|2022-05-31 04:25:50|1062.58|1052.08|1062.74|1052.24|1062.74|1052.24|1062.48|1051.98|14
1653971160000|2022-05-31 04:26:00|1062.77|1052.27|1062.77|1052.27|1062.79|1052.29|1062.65|1052.15|8
1653971170000|2022-05-31 04:26:10|1062.79|1052.29|1062.81|1052.31|1062.81|1052.31|1062.79|1052.29|2
1653971180000|2022-05-31 04:26:20|1062.78|1052.28|1062.82|1052.32|1062.83|1052.33|1062.78|1052.28|4
1653971190000|2022-05-31 04:26:30|1062.83|1052.33|1062.96|1052.46|1062.97|1052.47|1062.83|1052.33|7
1653971200000|2022-05-31 04:26:40|1062.81|1052.31|1063.38|1052.88|1063.38|1052.88|1062.81|1052.31|4
1653971210000|2022-05-31 04:26:50|1063.5|1053|1063.28|1052.78|1063.5|1053|1063.28|1052.78|3
1653971220000|2022-05-31 04:27:00|1063.08|1052.58|1062.8|1052.3|1063.08|1052.58|1062.74|1052.24|17
1653971230000|2022-05-31 04:27:10|1062.83|1052.33|1062.83|1052.33|1062.89|1052.39|1062.77|1052.27|11
1653971240000|2022-05-31 04:27:20|1062.84|1052.34|1062.83|1052.33|1062.84|1052.34|1062.83|1052.33|2
1653971250000|2022-05-31 04:27:30|1062.81|1052.31|1062.81|1052.31|1062.81|1052.31|1062.76|1052.26|10
1653971260000|2022-05-31 04:27:40|1062.8|1052.3|1062.8|1052.3|1062.8|1052.3|1062.8|1052.3|1
1653971270000|2022-05-31 04:27:50|1062.77|1052.27|1062.77|1052.27|1062.77|1052.27|1062.75|1052.25|3
1653971280000|2022-05-31 04:28:00|1062.8|1052.3|1062.73|1052.23|1062.83|1052.33|1062.71|1052.21|12
1653971290000|2022-05-31 04:28:10|1062.72|1052.22|1062.71|1052.21|1062.75|1052.25|1062.56|1052.06|17
1653971300000|2022-05-31 04:28:20|1062.69|1052.19|1062.11|1051.61|1062.73|1052.23|1062.11|1051.61|15
1653971320000|2022-05-31 04:28:40|1062.16|1051.66|1062.16|1051.66|1062.16|1051.66|1062.16|1051.66|1
1653971330000|2022-05-31 04:28:50|1061.97|1051.47|1061.68|1051.18|1062.2|1051.7|1061.38|1050.88|21
1653971340000|2022-05-31 04:29:00|1061.84|1051.34|1061.88|1051.38|1062.05|1051.55|1061.75|1051.25|13
1653971350000|2022-05-31 04:29:10|1061.97|1051.47|1061.88|1051.38|1062.16|1051.66|1061.45|1050.95|17
1653971360000|2022-05-31 04:29:20|1061.9|1051.4|1061.85|1051.35|1062.02|1051.52|1061.84|1051.34|9
1653971370000|2022-05-31 04:29:30|1061.96|1051.46|1061.84|1051.34|1061.96|1051.46|1061.79|1051.29|5
1653971380000|2022-05-31 04:29:40|1061.9|1051.4|1061.88|1051.38|1061.9|1051.4|1061.84|1051.34|5
1653971390000|2022-05-31 04:29:50|1061.85|1051.35|1061.84|1051.34|1061.87|1051.37|1061.83|1051.33|6
1653971400000|2022-05-31 04:30:00|1061.83|1051.33|1061.6|1051.1|1061.95|1051.45|1061.18|1050.68|26
1653971410000|2022-05-31 04:30:10|1061.55|1051.05|1061.93|1051.43|1061.93|1051.43|1061.55|1051.05|29
1653971420000|2022-05-31 04:30:20|1061.75|1051.25|1062.82|1052.32|1062.87|1052.37|1061.75|1051.25|32
1653971430000|2022-05-31 04:30:30|1062.68|1052.18|1061.95|1051.45|1062.82|1052.32|1061.95|1051.45|12
1653971440000|2022-05-31 04:30:40|1062.12|1051.62|1062.02|1051.52|1062.13|1051.63|1061.86|1051.36|24
1653971450000|2022-05-31 04:30:50|1061.99|1051.49|1061.92|1051.42|1062.04|1051.54|1061.88|1051.38|20
1653971460000|2022-05-31 04:31:00|1062.08|1051.58|1062.41|1051.91|1062.47|1051.97|1062.01|1051.51|16
1653971470000|2022-05-31 04:31:10|1062.42|1051.92|1062.55|1052.05|1062.61|1052.11|1062.42|1051.92|12
1653971480000|2022-05-31 04:31:20|1062.5|1052|1061.88|1051.38|1062.5|1052|1061.85|1051.35|23
1653971490000|2022-05-31 04:31:30|1061.85|1051.35|1061.69|1051.19|1061.88|1051.38|1061.63|1051.13|24
1653971500000|2022-05-31 04:31:40|1061.72|1051.22|1061.4|1050.9|1061.72|1051.22|1061.29|1050.79|17
1653971510000|2022-05-31 04:31:50|1061.29|1050.79|1061.29|1050.79|1061.4|1050.9|1061.29|1050.79|27
1653971520000|2022-05-31 04:32:00|1061.45|1050.95|1061.7|1051.2|1061.7|1051.2|1061.45|1050.95|3
1653971530000|2022-05-31 04:32:10|1061.75|1051.25|1061.7|1051.2|1061.75|1051.25|1061.7|1051.2|2
1653971540000|2022-05-31 04:32:20|1061.75|1051.25|1061.75|1051.25|1061.77|1051.27|1061.72|1051.22|4
1653971550000|2022-05-31 04:32:30|1061.48|1050.98|1061.75|1051.25|1061.75|1051.25|1061.48|1050.98|2
1653971560000|2022-05-31 04:32:40|1061.8|1051.3|1061.82|1051.32|1061.82|1051.32|1061.37|1050.87|7
1653971570000|2022-05-31 04:32:50|1061.8|1051.3|1061.8|1051.3|1061.8|1051.3|1061.8|1051.3|1
1653971590000|2022-05-31 04:33:10|1061.77|1051.27|1061.77|1051.27|1061.79|1051.29|1061.77|1051.27|3
1653971600000|2022-05-31 04:33:20|1061.8|1051.3|1061.86|1051.36|1061.88|1051.38|1061.73|1051.23|11
1653971610000|2022-05-31 04:33:30|1061.79|1051.29|1061.86|1051.36|1061.86|1051.36|1061.79|1051.29|2
1653971620000|2022-05-31 04:33:40|1061.79|1051.29|1061.82|1051.32|1061.82|1051.32|1061.79|1051.29|2
1653971630000|2022-05-31 04:33:50|1061.8|1051.3|1062.15|1051.65|1062.31|1051.81|1061.8|1051.3|16
1653971640000|2022-05-31 04:34:00|1062.08|1051.58|1062.77|1052.27|1062.97|1052.47|1062.05|1051.55|25
1653971650000|2022-05-31 04:34:10|1062.8|1052.3|1063.05|1052.55|1063.05|1052.55|1062.75|1052.25|13
1653971660000|2022-05-31 04:34:20|1063.13|1052.63|1063.11|1052.61|1063.75|1053.25|1062.9|1052.4|23
1653971670000|2022-05-31 04:34:30|1062.98|1052.48|1063.26|1052.76|1063.27|1052.77|1062.85|1052.35|16
1653971680000|2022-05-31 04:34:40|1063.41|1052.91|1063.65|1053.15|1063.65|1053.15|1063.15|1052.65|8
1653971690000|2022-05-31 04:34:50|1063.55|1053.05|1063.71|1053.21|1063.74|1053.24|1063.53|1053.03|13
1653971700000|2022-05-31 04:35:00|1063.76|1053.26|1063.79|1053.29|1063.85|1053.35|1063.71|1053.21|20
1653971710000|2022-05-31 04:35:10|1063.75|1053.25|1063.44|1052.94|1063.85|1053.35|1063|1052.5|20
1653971720000|2022-05-31 04:35:20|1063|1052.5|1063.5|1053|1063.78|1053.28|1062.8|1052.3|21
1653971730000|2022-05-31 04:35:30|1063.75|1053.25|1064.27|1053.77|1064.27|1053.77|1063.75|1053.25|13
1653971740000|2022-05-31 04:35:40|1064.35|1053.85|1063.88|1053.38|1064.35|1053.85|1063.83|1053.33|23
1653971750000|2022-05-31 04:35:50|1064.05|1053.55|1063.88|1053.38|1064.05|1053.55|1063.75|1053.25|14
1653971760000|2022-05-31 04:36:00|1063.9|1053.4|1064.11|1053.61|1064.23|1053.73|1063.9|1053.4|8
1653971770000|2022-05-31 04:36:10|1064.12|1053.62|1063.91|1053.41|1064.34|1053.84|1063.83|1053.33|13
1653971780000|2022-05-31 04:36:20|1064.06|1053.56|1063.83|1053.33|1064.07|1053.57|1063.75|1053.25|5
1653971790000|2022-05-31 04:36:30|1064.07|1053.57|1063.91|1053.41|1064.14|1053.64|1063.82|1053.32|5
1653971800000|2022-05-31 04:36:40|1063.83|1053.33|1063.8|1053.3|1064.07|1053.57|1063.77|1053.27|13
1653971810000|2022-05-31 04:36:50|1063.79|1053.29|1063.77|1053.27|1063.83|1053.33|1063.75|1053.25|19
1653971820000|2022-05-31 04:37:00|1063.81|1053.31|1063.12|1052.62|1063.84|1053.34|1063.12|1052.62|15
1653971830000|2022-05-31 04:37:10|1063.15|1052.65|1062.94|1052.44|1063.3|1052.8|1062.89|1052.39|19
1653971840000|2022-05-31 04:37:20|1062.96|1052.46|1062.87|1052.37|1062.96|1052.46|1062.87|1052.37|8
1653971850000|2022-05-31 04:37:30|1062.84|1052.34|1062.75|1052.25|1062.84|1052.34|1062.69|1052.19|18
1653971860000|2022-05-31 04:37:40|1062.77|1052.27|1062.18|1051.68|1062.82|1052.32|1062.18|1051.68|11
1653971870000|2022-05-31 04:37:50|1062.22|1051.72|1061.96|1051.46|1062.64|1052.14|1061.96|1051.46|13
1653971880000|2022-05-31 04:38:00|1061.9|1051.4|1061.9|1051.4|1061.9|1051.4|1061.9|1051.4|1
1653971900000|2022-05-31 04:38:20|1061.75|1051.25|1061.75|1051.25|1061.75|1051.25|1061.75|1051.25|1
1653971910000|2022-05-31 04:38:30|1061.81|1051.31|1061.75|1051.25|1061.85|1051.35|1061.75|1051.25|3
1653971920000|2022-05-31 04:38:40|1061.72|1051.22|1062.15|1051.65|1062.37|1051.87|1061.72|1051.22|20
1653971930000|2022-05-31 04:38:50|1062.55|1052.05|1061.55|1051.05|1062.55|1052.05|1061.4|1050.9|12
1653971940000|2022-05-31 04:39:00|1061.7|1051.2|1061.65|1051.15|1061.7|1051.2|1061.3|1050.8|30
1653971950000|2022-05-31 04:39:10|1061.41|1050.91|1061.2|1050.7|1061.65|1051.15|1061.06|1050.56|20
1653971960000|2022-05-31 04:39:20|1061.21|1050.71|1061.81|1051.31|1061.97|1051.47|1061.2|1050.7|23
1653971970000|2022-05-31 04:39:30|1062|1051.5|1061.78|1051.28|1062|1051.5|1061.75|1051.25|14
1653971980000|2022-05-31 04:39:40|1061.75|1051.25|1061.27|1050.77|1061.75|1051.25|1061.27|1050.77|4
1653971990000|2022-05-31 04:39:50|1061.28|1050.78|1061|1050.5|1061.38|1050.88|1060.9|1050.4|7
1653972000000|2022-05-31 04:40:00|1060.9|1050.4|1060.93|1050.43|1061|1050.5|1060.9|1050.4|7
1653972010000|2022-05-31 04:40:10|1060.9|1050.4|1060.45|1049.95|1060.9|1050.4|1060.37|1049.87|10
1653972020000|2022-05-31 04:40:20|1060.55|1050.05|1059.89|1049.39|1060.55|1050.05|1059.75|1049.25|12
1653972030000|2022-05-31 04:40:30|1059.88|1049.38|1058.73|1048.23|1060.09|1049.59|1058.71|1048.21|24
1653972040000|2022-05-31 04:40:40|1058.74|1048.24|1057.93|1047.43|1058.81|1048.31|1057.93|1047.43|24
1653972050000|2022-05-31 04:40:50|1057.97|1047.47|1056.89|1046.39|1057.97|1047.47|1056.89|1046.39|17
1653972060000|2022-05-31 04:41:00|1056.88|1046.38|1057.27|1046.77|1057.6|1047.1|1056.75|1046.25|30
1653972070000|2022-05-31 04:41:10|1056.87|1046.37|1056.81|1046.31|1057.01|1046.51|1056.81|1046.31|5
1653972080000|2022-05-31 04:41:20|1056.94|1046.44|1056.86|1046.36|1056.94|1046.44|1056.49|1045.99|18
1653972090000|2022-05-31 04:41:30|1056.85|1046.35|1056.7|1046.2|1056.85|1046.35|1056.29|1045.79|11
1653972100000|2022-05-31 04:41:40|1056.72|1046.22|1055.55|1045.05|1056.72|1046.22|1055.47|1044.97|32
1653972110000|2022-05-31 04:41:50|1055.5|1045|1055.2|1044.7|1055.59|1045.09|1054.97|1044.47|21
1653972120000|2022-05-31 04:42:00|1055.15|1044.65|1054.77|1044.27|1055.38|1044.88|1054.77|1044.27|18
1653972130000|2022-05-31 04:42:10|1054.61|1044.11|1054|1043.5|1054.83|1044.33|1053.9|1043.4|12
1653972140000|2022-05-31 04:42:20|1054.02|1043.52|1054.02|1043.52|1054.02|1043.52|1053.9|1043.4|5
1653972150000|2022-05-31 04:42:30|1053.9|1043.4|1054.75|1044.25|1054.75|1044.25|1053.9|1043.4|5
1653972160000|2022-05-31 04:42:40|1054.25|1043.75|1054.37|1043.87|1054.37|1043.87|1054.25|1043.75|4
1653972170000|2022-05-31 04:42:50|1054.25|1043.75|1053.89|1043.39|1054.25|1043.75|1053.62|1043.12|14
1653972180000|2022-05-31 04:43:00|1053.82|1043.32|1054.15|1043.65|1054.15|1043.65|1053.75|1043.25|11
1653972190000|2022-05-31 04:43:10|1054.16|1043.66|1054.16|1043.66|1054.16|1043.66|1054.16|1043.66|1
1653972200000|2022-05-31 04:43:20|1054.18|1043.68|1054.58|1044.08|1054.95|1044.45|1054.18|1043.68|18
1653972210000|2022-05-31 04:43:30|1054.64|1044.14|1054.43|1043.93|1054.74|1044.24|1054.19|1043.69|20
1653972220000|2022-05-31 04:43:40|1054.19|1043.69|1054.57|1044.07|1054.57|1044.07|1054.1|1043.6|11
1653972230000|2022-05-31 04:43:50|1054.54|1044.04|1054.54|1044.04|1054.54|1044.04|1054.54|1044.04|1
1653972240000|2022-05-31 04:44:00|1054.57|1044.07|1055.36|1044.86|1055.36|1044.86|1054.57|1044.07|17
1653972250000|2022-05-31 04:44:10|1055.37|1044.87|1054.75|1044.25|1055.42|1044.92|1054.75|1044.25|8
1653972260000|2022-05-31 04:44:20|1054.81|1044.31|1055.3|1044.8|1055.3|1044.8|1054.78|1044.28|9
1653972270000|2022-05-31 04:44:30|1055.31|1044.81|1055.75|1045.25|1055.75|1045.25|1055.31|1044.81|9
1653972280000|2022-05-31 04:44:40|1055.7|1045.2|1055.75|1045.25|1055.75|1045.25|1055.7|1045.2|6
1653972290000|2022-05-31 04:44:50|1055.74|1045.24|1055.75|1045.25|1055.75|1045.25|1055.74|1045.24|2
1653972300000|2022-05-31 04:45:00|1055.74|1045.24|1055.55|1045.05|1055.75|1045.25|1055.55|1045.05|7
1653972310000|2022-05-31 04:45:10|1055.54|1045.04|1055.54|1045.04|1055.55|1045.05|1055.54|1045.04|3
1653972320000|2022-05-31 04:45:20|1055.55|1045.05|1055.3|1044.8|1055.55|1045.05|1055.3|1044.8|3
1653972330000|2022-05-31 04:45:30|1055.25|1044.75|1054.99|1044.49|1055.25|1044.75|1054.99|1044.49|5
1653972340000|2022-05-31 04:45:40|1054.92|1044.42|1054.87|1044.37|1054.92|1044.42|1054.87|1044.37|2
1653972350000|2022-05-31 04:45:50|1054.96|1044.46|1055.23|1044.73|1055.23|1044.73|1054.96|1044.46|5
1653972360000|2022-05-31 04:46:00|1055.15|1044.65|1055.67|1045.17|1055.67|1045.17|1055.15|1044.65|8
1653972370000|2022-05-31 04:46:10|1055.7|1045.2|1055.75|1045.25|1055.75|1045.25|1055.7|1045.2|2
1653972400000|2022-05-31 04:46:40|1055.79|1045.29|1055.78|1045.28|1055.82|1045.32|1055.78|1045.28|8
1653972410000|2022-05-31 04:46:50|1055.82|1045.32|1055.87|1045.37|1055.88|1045.38|1055.78|1045.28|11
1653972420000|2022-05-31 04:47:00|1055.88|1045.38|1056.11|1045.61|1056.11|1045.61|1055.85|1045.35|10
1653972430000|2022-05-31 04:47:10|1056.03|1045.53|1056.46|1045.96|1056.46|1045.96|1056.02|1045.52|7
1653972440000|2022-05-31 04:47:20|1056.26|1045.76|1056.75|1046.25|1056.75|1046.25|1056.15|1045.65|6
1653972450000|2022-05-31 04:47:30|1056.95|1046.45|1057.12|1046.62|1057.32|1046.82|1056.75|1046.25|5
1653972460000|2022-05-31 04:47:40|1057.32|1046.82|1056.73|1046.23|1057.32|1046.82|1056.39|1045.89|25
1653972470000|2022-05-31 04:47:50|1056.39|1045.89|1056.86|1046.36|1057.01|1046.51|1056.39|1045.89|20
1653972480000|2022-05-31 04:48:00|1056.87|1046.37|1056.97|1046.47|1057.02|1046.52|1056.87|1046.37|6
1653972490000|2022-05-31 04:48:10|1056.94|1046.44|1056.99|1046.49|1057.09|1046.59|1056.94|1046.44|4
1653972500000|2022-05-31 04:48:20|1056.94|1046.44|1056.95|1046.45|1056.95|1046.45|1056.94|1046.44|4
1653972510000|2022-05-31 04:48:30|1056.96|1046.46|1057.02|1046.52|1057.02|1046.52|1056.96|1046.46|3
1653972520000|2022-05-31 04:48:40|1056.94|1046.44|1056.97|1046.47|1056.97|1046.47|1056.94|1046.44|3
1653972540000|2022-05-31 04:49:00|1056.85|1046.35|1056.97|1046.47|1056.97|1046.47|1056.85|1046.35|8
1653972550000|2022-05-31 04:49:10|1056.96|1046.46|1056.96|1046.46|1056.96|1046.46|1056.95|1046.45|3
1653972560000|2022-05-31 04:49:20|1056.97|1046.47|1056.97|1046.47|1056.97|1046.47|1056.97|1046.47|1
1653972590000|2022-05-31 04:49:50|1056.98|1046.48|1057.05|1046.55|1057.05|1046.55|1056.98|1046.48|8
1653972600000|2022-05-31 04:50:00|1057.06|1046.56|1057.05|1046.55|1057.25|1046.75|1057.05|1046.55|4
1653972610000|2022-05-31 04:50:10|1057.18|1046.68|1057.2|1046.7|1057.3|1046.8|1057.05|1046.55|7
1653972620000|2022-05-31 04:50:20|1057.17|1046.67|1057.1|1046.6|1057.31|1046.81|1057.1|1046.6|10
1653972630000|2022-05-31 04:50:30|1057.05|1046.55|1057.06|1046.56|1057.06|1046.56|1057.05|1046.55|2
1653972640000|2022-05-31 04:50:40|1057.11|1046.61|1057.34|1046.84|1057.34|1046.84|1057.11|1046.61|14
1653972650000|2022-05-31 04:50:50|1057.27|1046.77|1057.25|1046.75|1057.27|1046.77|1057.22|1046.72|6
1653972660000|2022-05-31 04:51:00|1057.22|1046.72|1057.8|1047.3|1057.8|1047.3|1057.19|1046.69|12
1653972670000|2022-05-31 04:51:10|1057.81|1047.31|1057.81|1047.31|1057.83|1047.33|1057.68|1047.18|12
1653972680000|2022-05-31 04:51:20|1057.82|1047.32|1057.82|1047.32|1057.82|1047.32|1057.82|1047.32|1
1653972690000|2022-05-31 04:51:30|1057.67|1047.17|1057.68|1047.18|1057.83|1047.33|1057.67|1047.17|16
1653972700000|2022-05-31 04:51:40|1057.83|1047.33|1058.46|1047.96|1058.47|1047.97|1057.68|1047.18|12
1653972710000|2022-05-31 04:51:50|1058.73|1048.23|1058.11|1047.61|1058.75|1048.25|1058.1|1047.6|23
1653972720000|2022-05-31 04:52:00|1058.1|1047.6|1058.56|1048.06|1058.65|1048.15|1058.1|1047.6|12
1653972730000|2022-05-31 04:52:10|1058.1|1047.6|1057.86|1047.36|1058.29|1047.79|1057.85|1047.35|10
1653972740000|2022-05-31 04:52:20|1057.87|1047.37|1057.77|1047.27|1057.88|1047.38|1057.77|1047.27|5
1653972750000|2022-05-31 04:52:30|1057.76|1047.26|1057.76|1047.26|1057.76|1047.26|1057.76|1047.26|1
1653972760000|2022-05-31 04:52:40|1057.78|1047.28|1057.84|1047.34|1057.88|1047.38|1057.78|1047.28|9
1653972780000|2022-05-31 04:53:00|1057.85|1047.35|1057.84|1047.34|1057.86|1047.36|1057.84|1047.34|5
1653972790000|2022-05-31 04:53:10|1057.85|1047.35|1057.77|1047.27|1057.85|1047.35|1057.08|1046.58|20
1653972800000|2022-05-31 04:53:20|1057.79|1047.29|1058.42|1047.92|1058.44|1047.94|1057.74|1047.24|22
1653972810000|2022-05-31 04:53:30|1058.4|1047.9|1058.59|1048.09|1058.64|1048.14|1058.04|1047.54|23
1653972820000|2022-05-31 04:53:40|1058.56|1048.06|1058.1|1047.6|1058.56|1048.06|1057.95|1047.45|9
1653972830000|2022-05-31 04:53:50|1058.25|1047.75|1058.28|1047.78|1058.28|1047.78|1058.25|1047.75|2
1653972840000|2022-05-31 04:54:00|1058.45|1047.95|1058.46|1047.96|1058.47|1047.97|1058|1047.5|16
1653972850000|2022-05-31 04:54:10|1058.11|1047.61|1058.46|1047.96|1058.46|1047.96|1057.85|1047.35|13
1653972860000|2022-05-31 04:54:20|1058.11|1047.61|1058.47|1047.97|1058.49|1047.99|1058.11|1047.61|19
1653972870000|2022-05-31 04:54:30|1058.3|1047.8|1058.12|1047.62|1058.47|1047.97|1058.12|1047.62|15
1653972880000|2022-05-31 04:54:40|1058.25|1047.75|1058.48|1047.98|1058.54|1048.04|1058.25|1047.75|9
1653972890000|2022-05-31 04:54:50|1058.51|1048.01|1058.14|1047.64|1058.7|1048.2|1058.1|1047.6|10
1653972900000|2022-05-31 04:55:00|1058.11|1047.61|1058.1|1047.6|1058.11|1047.61|1058.1|1047.6|2
1653972910000|2022-05-31 04:55:10|1058.42|1047.92|1058.31|1047.81|1058.42|1047.92|1058.31|1047.81|3
1653972920000|2022-05-31 04:55:20|1058.35|1047.85|1058.35|1047.85|1058.35|1047.85|1058.31|1047.81|3
1653972930000|2022-05-31 04:55:30|1058.31|1047.81|1058.2|1047.7|1058.31|1047.81|1058.2|1047.7|2
1653972940000|2022-05-31 04:55:40|1058.15|1047.65|1058.35|1047.85|1058.35|1047.85|1057.99|1047.49|13
1653972960000|2022-05-31 04:56:00|1058.31|1047.81|1058.66|1048.16|1058.66|1048.16|1058.31|1047.81|10
1653972970000|2022-05-31 04:56:10|1058.65|1048.15|1058.75|1048.25|1058.75|1048.25|1058.65|1048.15|3
1653972980000|2022-05-31 04:56:20|1058.84|1048.34|1058.88|1048.38|1058.88|1048.38|1058.84|1048.34|3
1653972990000|2022-05-31 04:56:30|1058.99|1048.49|1058.88|1048.38|1059.13|1048.63|1058.86|1048.36|7
1653973020000|2022-05-31 04:57:00|1058.86|1048.36|1058.55|1048.05|1058.93|1048.43|1058.25|1047.75|12
1653973030000|2022-05-31 04:57:10|1058.61|1048.11|1057.87|1047.37|1058.64|1048.14|1057.87|1047.37|18
1653973040000|2022-05-31 04:57:20|1057.95|1047.45|1057.78|1047.28|1057.95|1047.45|1057.75|1047.25|9
1653973050000|2022-05-31 04:57:30|1057.75|1047.25|1057.75|1047.25|1057.75|1047.25|1057.75|1047.25|1
1653973060000|2022-05-31 04:57:40|1057.8|1047.3|1057.78|1047.28|1057.8|1047.3|1057.78|1047.28|2
1653973080000|2022-05-31 04:58:00|1057.73|1047.23|1057.81|1047.31|1057.81|1047.31|1057.73|1047.23|3
1653973090000|2022-05-31 04:58:10|1057.75|1047.25|1057.75|1047.25|1057.75|1047.25|1057.75|1047.25|1
1653973100000|2022-05-31 04:58:20|1057.81|1047.31|1057.81|1047.31|1057.81|1047.31|1057.81|1047.31|1
1653973120000|2022-05-31 04:58:40|1057.77|1047.27|1057.56|1047.06|1057.77|1047.27|1057.56|1047.06|11
1653973130000|2022-05-31 04:58:50|1057.53|1047.03|1056.77|1046.27|1057.58|1047.08|1056.77|1046.27|18
1653973140000|2022-05-31 04:59:00|1056.74|1046.24|1056.45|1045.95|1056.84|1046.34|1056.45|1045.95|12
1653973150000|2022-05-31 04:59:10|1056.41|1045.91|1055.76|1045.26|1056.41|1045.91|1055.76|1045.26|5
1653973160000|2022-05-31 04:59:20|1055.61|1045.11|1054.48|1043.98|1055.61|1045.11|1054.48|1043.98|23
1653973170000|2022-05-31 04:59:30|1054.65|1044.15|1054.6|1044.1|1054.65|1044.15|1053.98|1043.48|18
1653973180000|2022-05-31 04:59:40|1054.55|1044.05|1054.34|1043.84|1054.55|1044.05|1054.33|1043.83|10
1653973190000|2022-05-31 04:59:50|1054.33|1043.83|1054.81|1044.31|1055.08|1044.58|1054.33|1043.83|14
1653973200000|2022-05-31 05:00:00|1055.17|1044.67|1056.6|1046.1|1056.65|1046.15|1055.1|1044.6|20
1653973210000|2022-05-31 05:00:10|1056.65|1046.15|1056.46|1045.96|1056.7|1046.2|1056.38|1045.88|13
1653973220000|2022-05-31 05:00:20|1056.45|1045.95|1055.86|1045.36|1056.45|1045.95|1055.81|1045.31|17
1653973230000|2022-05-31 05:00:30|1055.82|1045.32|1056.81|1046.31|1056.84|1046.34|1055.8|1045.3|23
1653973240000|2022-05-31 05:00:40|1056.75|1046.25|1057.43|1046.93|1057.43|1046.93|1056.75|1046.25|12
1653973250000|2022-05-31 05:00:50|1057.47|1046.97|1057.43|1046.93|1057.47|1046.97|1057.43|1046.93|2
1653973270000|2022-05-31 05:01:10|1057.18|1046.68|1057.03|1046.53|1057.43|1046.93|1057.03|1046.53|9
1653973280000|2022-05-31 05:01:20|1056.92|1046.42|1057.04|1046.54|1057.04|1046.54|1056.9|1046.4|7
1653973290000|2022-05-31 05:01:30|1057.03|1046.53|1057.06|1046.56|1057.06|1046.56|1057.03|1046.53|2
1653973300000|2022-05-31 05:01:40|1057.09|1046.59|1057.06|1046.56|1057.18|1046.68|1056.75|1046.25|6
1653973310000|2022-05-31 05:01:50|1056.93|1046.43|1057.16|1046.66|1057.16|1046.66|1056.75|1046.25|5
1653973320000|2022-05-31 05:02:00|1057.03|1046.53|1057.03|1046.53|1057.03|1046.53|1057.03|1046.53|1
1653973330000|2022-05-31 05:02:10|1057.02|1046.52|1056.82|1046.32|1057.28|1046.78|1056.46|1045.96|19
1653973340000|2022-05-31 05:02:20|1056.6|1046.1|1056.9|1046.4|1056.9|1046.4|1056.41|1045.91|10
1653973350000|2022-05-31 05:02:30|1056.69|1046.19|1056.72|1046.22|1056.9|1046.4|1056.48|1045.98|17
1653973360000|2022-05-31 05:02:40|1056.31|1045.81|1056.08|1045.58|1056.71|1046.21|1056.08|1045.58|8
1653973370000|2022-05-31 05:02:50|1056.22|1045.72|1055.78|1045.28|1056.35|1045.85|1055.75|1045.25|18
1653973380000|2022-05-31 05:03:00|1055.75|1045.25|1054.82|1044.32|1055.78|1045.28|1054.75|1044.25|27
1653973390000|2022-05-31 05:03:10|1054.68|1044.18|1054.75|1044.25|1054.75|1044.25|1054.06|1043.56|18
1653973400000|2022-05-31 05:03:20|1054.46|1043.96|1053.89|1043.39|1054.46|1043.96|1053.8|1043.3|17
1653973410000|2022-05-31 05:03:30|1053.91|1043.41|1054.11|1043.61|1054.11|1043.61|1053.71|1043.21|12
1653973420000|2022-05-31 05:03:40|1053.91|1043.41|1054.08|1043.58|1054.08|1043.58|1053.86|1043.36|8
1653973430000|2022-05-31 05:03:50|1054.07|1043.57|1053.85|1043.35|1054.13|1043.63|1053.82|1043.32|14
1653973440000|2022-05-31 05:04:00|1053.94|1043.44|1054.51|1044.01|1054.85|1044.35|1053.9|1043.4|17
1653973450000|2022-05-31 05:04:10|1054.79|1044.29|1054.92|1044.42|1055.3|1044.8|1054.75|1044.25|21
1653973460000|2022-05-31 05:04:20|1054.93|1044.43|1055.75|1045.25|1055.75|1045.25|1054.82|1044.32|17
1653973480000|2022-05-31 05:04:40|1055.32|1044.82|1055.32|1044.82|1055.32|1044.82|1055.21|1044.71|7
1653973490000|2022-05-31 05:04:50|1055.33|1044.83|1055.78|1045.28|1055.78|1045.28|1055.33|1044.83|3
1653973500000|2022-05-31 05:05:00|1055.94|1045.44|1056.3|1045.8|1056.55|1046.05|1055.87|1045.37|9
1653973510000|2022-05-31 05:05:10|1056.55|1046.05|1056.7|1046.2|1056.7|1046.2|1056.12|1045.62|19
1653973520000|2022-05-31 05:05:20|1056.71|1046.21|1056.77|1046.27|1056.77|1046.27|1056.7|1046.2|10
1653973530000|2022-05-31 05:05:30|1056.75|1046.25|1056.75|1046.25|1056.77|1046.27|1056.75|1046.25|6
1653973540000|2022-05-31 05:05:40|1056.76|1046.26|1056.66|1046.16|1056.76|1046.26|1056.66|1046.16|9
1653973550000|2022-05-31 05:05:50|1056.63|1046.13|1056.65|1046.15|1056.65|1046.15|1056.63|1046.13|2
1653973560000|2022-05-31 05:06:00|1056.6|1046.1|1056.6|1046.1|1056.6|1046.1|1056.6|1046.1|1
1653973570000|2022-05-31 05:06:10|1056.7|1046.2|1056.7|1046.2|1056.72|1046.22|1056.7|1046.2|7
1653973580000|2022-05-31 05:06:20|1056.68|1046.18|1056.66|1046.16|1056.68|1046.18|1056.66|1046.16|3
1653973590000|2022-05-31 05:06:30|1056.67|1046.17|1056.71|1046.21|1056.72|1046.22|1056.67|1046.17|7
1653973600000|2022-05-31 05:06:40|1056.7|1046.2|1056.71|1046.21|1056.71|1046.21|1056.7|1046.2|2
1653973610000|2022-05-31 05:06:50|1056.7|1046.2|1056.67|1046.17|1056.7|1046.2|1056.67|1046.17|3
1653973620000|2022-05-31 05:07:00|1056.56|1046.06|1056.62|1046.12|1056.65|1046.15|1056.56|1046.06|9
1653973630000|2022-05-31 05:07:10|1056.65|1046.15|1056.62|1046.12|1056.65|1046.15|1056.59|1046.09|8
1653973640000|2022-05-31 05:07:20|1056.61|1046.11|1055.88|1045.38|1056.61|1046.11|1055.88|1045.38|11
1653973650000|2022-05-31 05:07:30|1055.86|1045.36|1055.94|1045.44|1055.94|1045.44|1055.84|1045.34|3
1653973660000|2022-05-31 05:07:40|1055.84|1045.34|1055.6|1045.1|1055.84|1045.34|1055.55|1045.05|20
1653973670000|2022-05-31 05:07:50|1055.55|1045.05|1055.03|1044.53|1055.61|1045.11|1054.94|1044.44|22
1653973680000|2022-05-31 05:08:00|1055.15|1044.65|1055.59|1045.09|1055.59|1045.09|1055.15|1044.65|9
1653973690000|2022-05-31 05:08:10|1055.54|1045.04|1054.94|1044.44|1055.62|1045.12|1054.94|1044.44|11
1653973700000|2022-05-31 05:08:20|1054.75|1044.25|1054.83|1044.33|1054.83|1044.33|1054.75|1044.25|8
1653973710000|2022-05-31 05:08:30|1054.85|1044.35|1054.81|1044.31|1055.44|1044.94|1054.78|1044.28|28
1653973720000|2022-05-31 05:08:40|1054.8|1044.3|1054.84|1044.34|1055.1|1044.6|1054.75|1044.25|10
1653973730000|2022-05-31 05:08:50|1054.86|1044.36|1055.09|1044.59|1055.2|1044.7|1054.55|1044.05|16
1653973740000|2022-05-31 05:09:00|1055.08|1044.58|1055.21|1044.71|1055.59|1045.09|1054.91|1044.41|28
1653973750000|2022-05-31 05:09:10|1055.16|1044.66|1054.61|1044.11|1055.3|1044.8|1054.61|1044.11|16
1653973760000|2022-05-31 05:09:20|1054.51|1044.01|1053.95|1043.45|1054.58|1044.08|1053.95|1043.45|31
1653973770000|2022-05-31 05:09:30|1053.9|1043.4|1053.51|1043.01|1053.9|1043.4|1053.51|1043.01|6
1653973780000|2022-05-31 05:09:40|1053.49|1042.99|1052.61|1042.11|1053.49|1042.99|1052.45|1041.95|25
1653973790000|2022-05-31 05:09:50|1052.7|1042.2|1051.79|1041.29|1052.7|1042.2|1051.76|1041.26|25
1653973800000|2022-05-31 05:10:00|1051.75|1041.25|1050.89|1040.39|1051.79|1041.29|1050.7|1040.2|26
1653973810000|2022-05-31 05:10:10|1050.9|1040.4|1050.45|1039.95|1051.05|1040.55|1050.35|1039.85|33
1653973820000|2022-05-31 05:10:20|1050.5|1040|1051.08|1040.58|1051.16|1040.66|1050.5|1040|19
1653973830000|2022-05-31 05:10:30|1051.1|1040.6|1050.95|1040.45|1051.3|1040.8|1050.9|1040.4|17
1653973840000|2022-05-31 05:10:40|1051.08|1040.58|1049.79|1039.29|1051.3|1040.8|1049.79|1039.29|23
1653973850000|2022-05-31 05:10:50|1049.86|1039.36|1048.92|1038.42|1049.86|1039.36|1048.9|1038.4|27
1653973860000|2022-05-31 05:11:00|1048.9|1038.4|1049.59|1039.09|1049.59|1039.09|1048.9|1038.4|16
1653973870000|2022-05-31 05:11:10|1049.57|1039.07|1049.37|1038.87|1049.59|1039.09|1049.33|1038.83|18
1653973880000|2022-05-31 05:11:20|1049.39|1038.89|1049.59|1039.09|1049.59|1039.09|1049.33|1038.83|12
1653973890000|2022-05-31 05:11:30|1049.54|1039.04|1049.57|1039.07|1049.57|1039.07|1049.03|1038.53|24
1653973900000|2022-05-31 05:11:40|1049.55|1039.05|1049.54|1039.04|1049.55|1039.05|1049.35|1038.85|22
1653973910000|2022-05-31 05:11:50|1049.35|1038.85|1049.61|1039.11|1049.7|1039.2|1049.35|1038.85|10
1653973920000|2022-05-31 05:12:00|1049.7|1039.2|1050.68|1040.18|1050.68|1040.18|1049.7|1039.2|19
1653973930000|2022-05-31 05:12:10|1050.7|1040.2|1050.57|1040.07|1050.7|1040.2|1050.35|1039.85|22
1653973940000|2022-05-31 05:12:20|1050.54|1040.04|1050.73|1040.23|1050.76|1040.26|1050.54|1040.04|13
1653973950000|2022-05-31 05:12:30|1050.7|1040.2|1050.72|1040.22|1050.88|1040.38|1050.45|1039.95|17
1653973960000|2022-05-31 05:12:40|1050.6|1040.1|1051.04|1040.54|1051.04|1040.54|1050.45|1039.95|23
1653973970000|2022-05-31 05:12:50|1051.09|1040.59|1051.18|1040.68|1051.24|1040.74|1051.09|1040.59|5
1653973980000|2022-05-31 05:13:00|1051.19|1040.69|1052.72|1042.22|1052.72|1042.22|1051.19|1040.69|15
1653973990000|2022-05-31 05:13:10|1052.61|1042.11|1052.32|1041.82|1052.69|1042.19|1051.97|1041.47|19
1653974000000|2022-05-31 05:13:20|1052.4|1041.9|1052.33|1041.83|1052.42|1041.92|1052.33|1041.83|4
1653974010000|2022-05-31 05:13:30|1052.28|1041.78|1052.06|1041.56|1052.28|1041.78|1052.04|1041.54|10
1653974020000|2022-05-31 05:13:40|1052.05|1041.55|1052.73|1042.23|1052.73|1042.23|1052.01|1041.51|21
1653974030000|2022-05-31 05:13:50|1052.58|1042.08|1052.61|1042.11|1052.73|1042.23|1052.43|1041.93|26
1653974040000|2022-05-31 05:14:00|1052.63|1042.13|1052.78|1042.28|1053.07|1042.57|1052.63|1042.13|21
1653974060000|2022-05-31 05:14:20|1052.81|1042.31|1052.55|1042.05|1052.85|1042.35|1052.07|1041.57|20
1653974070000|2022-05-31 05:14:30|1052.48|1041.98|1051.8|1041.3|1052.55|1042.05|1051.8|1041.3|18
1653974080000|2022-05-31 05:14:40|1051.9|1041.4|1051.97|1041.47|1052|1041.5|1051.75|1041.25|18
1653974090000|2022-05-31 05:14:50|1051.92|1041.42|1051.78|1041.28|1052|1041.5|1051.73|1041.23|18
1653974100000|2022-05-31 05:15:00|1051.74|1041.24|1052.86|1042.36|1052.86|1042.36|1051.39|1040.89|36
1653974110000|2022-05-31 05:15:10|1052.95|1042.45|1053.39|1042.89|1053.44|1042.94|1052.77|1042.27|20
1653974120000|2022-05-31 05:15:20|1053.44|1042.94|1054.32|1043.82|1054.4|1043.9|1053.3|1042.8|23
1653974130000|2022-05-31 05:15:30|1054.25|1043.75|1054.25|1043.75|1054.32|1043.82|1054.22|1043.72|7
1653974140000|2022-05-31 05:15:40|1054.45|1043.95|1054.55|1044.05|1054.55|1044.05|1054.45|1043.95|3
1653974150000|2022-05-31 05:15:50|1054.6|1044.1|1054.97|1044.47|1054.97|1044.47|1054.6|1044.1|8
1653974160000|2022-05-31 05:16:00|1054.98|1044.48|1054.75|1044.25|1055.01|1044.51|1054.75|1044.25|14
1653974170000|2022-05-31 05:16:10|1054.84|1044.34|1055.54|1045.04|1055.54|1045.04|1054.84|1044.34|4
1653974180000|2022-05-31 05:16:20|1055.25|1044.75|1057.25|1046.75|1057.33|1046.83|1055.25|1044.75|16
1653974190000|2022-05-31 05:16:30|1057.29|1046.79|1057.41|1046.91|1057.45|1046.95|1057.15|1046.65|20
1653974200000|2022-05-31 05:16:40|1057.42|1046.92|1057.32|1046.82|1057.46|1046.96|1057.21|1046.71|14
1653974210000|2022-05-31 05:16:50|1057.34|1046.84|1057.47|1046.97|1057.61|1047.11|1056.93|1046.43|29
1653974220000|2022-05-31 05:17:00|1057.49|1046.99|1057.65|1047.15|1057.75|1047.25|1057.31|1046.81|20
1653974230000|2022-05-31 05:17:10|1057.66|1047.16|1057.71|1047.21|1057.72|1047.22|1057.66|1047.16|9
1653974240000|2022-05-31 05:17:20|1057.7|1047.2|1057.73|1047.23|1057.73|1047.23|1057.51|1047.01|7
1653974250000|2022-05-31 05:17:30|1057.88|1047.38|1057.8|1047.3|1058.14|1047.64|1057.62|1047.12|26
1653974260000|2022-05-31 05:17:40|1057.61|1047.11|1057.68|1047.18|1057.8|1047.3|1057.37|1046.87|21
1653974270000|2022-05-31 05:17:50|1057.63|1047.13|1057.9|1047.4|1057.9|1047.4|1057.55|1047.05|11
1653974280000|2022-05-31 05:18:00|1057.75|1047.25|1058.22|1047.72|1058.22|1047.72|1057.75|1047.25|14
1653974290000|2022-05-31 05:18:10|1057.88|1047.38|1057.6|1047.1|1057.89|1047.39|1057.6|1047.1|13
1653974300000|2022-05-31 05:18:20|1057.5|1047|1058.5|1048|1058.5|1048|1057.5|1047|17
1653974310000|2022-05-31 05:18:30|1058.13|1047.63|1057.65|1047.15|1058.13|1047.63|1057.28|1046.78|23
1653974320000|2022-05-31 05:18:40|1057.6|1047.1|1057.6|1047.1|1057.6|1047.1|1057.6|1047.1|1
1653974330000|2022-05-31 05:18:50|1057.33|1046.83|1056.95|1046.45|1057.33|1046.83|1056.95|1046.45|9
1653974340000|2022-05-31 05:19:00|1056.98|1046.48|1057.75|1047.25|1057.78|1047.28|1056.93|1046.43|19
1653974350000|2022-05-31 05:19:10|1057.7|1047.2|1057.66|1047.16|1057.7|1047.2|1057.6|1047.1|5
1653974360000|2022-05-31 05:19:20|1057.7|1047.2|1057.75|1047.25|1057.79|1047.29|1057.7|1047.2|10
1653974370000|2022-05-31 05:19:30|1057.78|1047.28|1057.75|1047.25|1057.78|1047.28|1057.75|1047.25|6
1653974380000|2022-05-31 05:19:40|1057.78|1047.28|1057.32|1046.82|1057.8|1047.3|1056.96|1046.46|13
1653974390000|2022-05-31 05:19:50|1057.65|1047.15|1057.4|1046.9|1057.65|1047.15|1057.05|1046.55|18
1653974400000|2022-05-31 05:20:00|1057.55|1047.05|1057.77|1047.27|1057.78|1047.28|1057.4|1046.9|11
1653974410000|2022-05-31 05:20:10|1057.76|1047.26|1057.7|1047.2|1057.79|1047.29|1057.7|1047.2|5
1653974420000|2022-05-31 05:20:20|1057.75|1047.25|1057.77|1047.27|1057.77|1047.27|1057.75|1047.25|4
1653974430000|2022-05-31 05:20:30|1057.81|1047.31|1057.78|1047.28|1057.81|1047.31|1057.75|1047.25|9
1653974440000|2022-05-31 05:20:40|1057.77|1047.27|1057.83|1047.33|1057.83|1047.33|1057.75|1047.25|10
1653974450000|2022-05-31 05:20:50|1057.85|1047.35|1057.82|1047.32|1057.85|1047.35|1057.79|1047.29|6
1653974460000|2022-05-31 05:21:00|1057.79|1047.29|1057.01|1046.51|1057.97|1047.47|1057.01|1046.51|14
1653974470000|2022-05-31 05:21:10|1057.06|1046.56|1057.37|1046.87|1057.37|1046.87|1057.06|1046.56|3
1653974480000|2022-05-31 05:21:20|1057.75|1047.25|1057.77|1047.27|1057.78|1047.28|1057.73|1047.23|8
1653974490000|2022-05-31 05:21:30|1057.83|1047.33|1057.55|1047.05|1057.83|1047.33|1057.11|1046.61|17
1653974510000|2022-05-31 05:21:50|1057.5|1047|1057.55|1047.05|1057.55|1047.05|1057.5|1047|2
1653974520000|2022-05-31 05:22:00|1057.29|1046.79|1057.6|1047.1|1057.75|1047.25|1056.9|1046.4|20
1653974530000|2022-05-31 05:22:10|1057.5|1047|1057.27|1046.77|1057.5|1047|1057.11|1046.61|13
1653974540000|2022-05-31 05:22:20|1057.26|1046.76|1057.68|1047.18|1057.97|1047.47|1057.19|1046.69|23
1653974550000|2022-05-31 05:22:30|1057.72|1047.22|1058.31|1047.81|1058.31|1047.81|1057.72|1047.22|8
1653974560000|2022-05-31 05:22:40|1058.22|1047.72|1058.23|1047.73|1058.31|1047.81|1058.22|1047.72|3
1653974570000|2022-05-31 05:22:50|1058.31|1047.81|1058.37|1047.87|1058.57|1048.07|1058.31|1047.81|7
1653974580000|2022-05-31 05:23:00|1057.87|1047.37|1058.22|1047.72|1058.23|1047.73|1057.79|1047.29|21
1653974590000|2022-05-31 05:23:10|1057.87|1047.37|1057.78|1047.28|1057.9|1047.4|1057.72|1047.22|20
1653974600000|2022-05-31 05:23:20|1057.47|1046.97|1057.55|1047.05|1057.6|1047.1|1057.47|1046.97|7
1653974610000|2022-05-31 05:23:30|1057.49|1046.99|1056.95|1046.45|1057.68|1047.18|1056.95|1046.45|13
1653974620000|2022-05-31 05:23:40|1056.85|1046.35|1056.6|1046.1|1056.85|1046.35|1056.6|1046.1|11
1653974630000|2022-05-31 05:23:50|1056.54|1046.04|1055.72|1045.22|1056.61|1046.11|1055.72|1045.22|15
1653974640000|2022-05-31 05:24:00|1055.67|1045.17|1055.47|1044.97|1055.9|1045.4|1055.3|1044.8|25
1653974650000|2022-05-31 05:24:10|1055.44|1044.94|1055.83|1045.33|1056.03|1045.53|1055.3|1044.8|21
1653974660000|2022-05-31 05:24:20|1055.84|1045.34|1057.03|1046.53|1057.2|1046.7|1055.75|1045.25|26
1653974670000|2022-05-31 05:24:30|1056.95|1046.45|1056.85|1046.35|1057.03|1046.53|1056.75|1046.25|18
1653974680000|2022-05-31 05:24:40|1056.75|1046.25|1058.05|1047.55|1058.05|1047.55|1056.75|1046.25|12
1653974690000|2022-05-31 05:24:50|1057.75|1047.25|1057.7|1047.2|1057.76|1047.26|1057.25|1046.75|12
1653974700000|2022-05-31 05:25:00|1057.55|1047.05|1057.45|1046.95|1057.7|1047.2|1057.45|1046.95|7
1653974710000|2022-05-31 05:25:10|1057.5|1047|1057.55|1047.05|1057.55|1047.05|1057.4|1046.9|23
1653974720000|2022-05-31 05:25:20|1057.5|1047|1057.5|1047|1057.5|1047|1057.5|1047|1
1653974730000|2022-05-31 05:25:30|1057.45|1046.95|1057.45|1046.95|1057.45|1046.95|1057.4|1046.9|3
1653974740000|2022-05-31 05:25:40|1057.5|1047|1057.5|1047|1057.5|1047|1057.4|1046.9|5
1653974750000|2022-05-31 05:25:50|1057.45|1046.95|1057.65|1047.15|1057.65|1047.15|1057.4|1046.9|8
1653974760000|2022-05-31 05:26:00|1057.6|1047.1|1057.65|1047.15|1057.65|1047.15|1057.6|1047.1|3
1653974770000|2022-05-31 05:26:10|1057.66|1047.16|1057.7|1047.2|1057.76|1047.26|1057.66|1047.16|4
1653974780000|2022-05-31 05:26:20|1057.75|1047.25|1057.75|1047.25|1057.75|1047.25|1057.7|1047.2|3
1653974790000|2022-05-31 05:26:30|1057.76|1047.26|1057|1046.5|1057.76|1047.26|1056.85|1046.35|17
1653974800000|2022-05-31 05:26:40|1057.01|1046.51|1057.01|1046.51|1057.01|1046.51|1056.86|1046.36|6
1653974810000|2022-05-31 05:26:50|1057|1046.5|1056.9|1046.4|1057|1046.5|1056.9|1046.4|2
1653974820000|2022-05-31 05:27:00|1056.84|1046.34|1057.18|1046.68|1057.2|1046.7|1056.84|1046.34|12
1653974830000|2022-05-31 05:27:10|1057.13|1046.63|1057.23|1046.73|1057.6|1047.1|1057.13|1046.63|10
1653974840000|2022-05-31 05:27:20|1057.55|1047.05|1057.82|1047.32|1057.82|1047.32|1057.55|1047.05|9
1653974850000|2022-05-31 05:27:30|1057.83|1047.33|1058.28|1047.78|1058.28|1047.78|1057.83|1047.33|12
1653974860000|2022-05-31 05:27:40|1058.31|1047.81|1058.75|1048.25|1059.01|1048.51|1058.31|1047.81|25
1653974870000|2022-05-31 05:27:50|1058.79|1048.29|1059.35|1048.85|1059.4|1048.9|1058.75|1048.25|22
1653974880000|2022-05-31 05:28:00|1059.34|1048.84|1059.41|1048.91|1059.41|1048.91|1059.34|1048.84|4
1653974890000|2022-05-31 05:28:10|1059.39|1048.89|1059.39|1048.89|1059.41|1048.91|1059.32|1048.82|8
1653974900000|2022-05-31 05:28:20|1059.35|1048.85|1058.78|1048.28|1059.44|1048.94|1058.78|1048.28|16
1653974910000|2022-05-31 05:28:30|1058.75|1048.25|1058.87|1048.37|1058.93|1048.43|1058.73|1048.23|17
1653974920000|2022-05-31 05:28:40|1059.07|1048.57|1059.8|1049.3|1060.17|1049.67|1059.07|1048.57|13
1653974930000|2022-05-31 05:28:50|1059.79|1049.29|1059.8|1049.3|1060.09|1049.59|1059.74|1049.24|10
1653974940000|2022-05-31 05:29:00|1059.79|1049.29|1060.15|1049.65|1060.15|1049.65|1059.69|1049.19|15
1653974950000|2022-05-31 05:29:10|1060.1|1049.6|1059.98|1049.48|1060.11|1049.61|1059.98|1049.48|10
1653974960000|2022-05-31 05:29:20|1060|1049.5|1059.98|1049.48|1060.07|1049.57|1059.98|1049.48|4
1653974970000|2022-05-31 05:29:30|1060.1|1049.6|1060.65|1050.15|1060.65|1050.15|1060.05|1049.55|6
1653974980000|2022-05-31 05:29:40|1060.6|1050.1|1060.71|1050.21|1060.72|1050.22|1060.6|1050.1|7
1653974990000|2022-05-31 05:29:50|1060.72|1050.22|1060.7|1050.2|1060.72|1050.22|1060.68|1050.18|7
1653975000000|2022-05-31 05:30:00|1060.71|1050.21|1061.76|1051.26|1061.76|1051.26|1060.71|1050.21|14
1653975010000|2022-05-31 05:30:10|1061.8|1051.3|1062.45|1051.95|1062.45|1051.95|1061.26|1050.76|8
1653975020000|2022-05-31 05:30:20|1062|1051.5|1061.75|1051.25|1062.18|1051.68|1061.75|1051.25|7
1653975030000|2022-05-31 05:30:30|1062.05|1051.55|1061.79|1051.29|1062.05|1051.55|1061.73|1051.23|15
1653975040000|2022-05-31 05:30:40|1061.8|1051.3|1061.7|1051.2|1061.8|1051.3|1061.64|1051.14|11
1653975050000|2022-05-31 05:30:50|1061.67|1051.17|1061.28|1050.78|1061.67|1051.17|1060.75|1050.25|10
1653975060000|2022-05-31 05:31:00|1061.27|1050.77|1060.06|1049.56|1061.33|1050.83|1060.06|1049.56|25
1653975070000|2022-05-31 05:31:10|1060.09|1049.59|1060.49|1049.99|1060.6|1050.1|1060.05|1049.55|19
1653975080000|2022-05-31 05:31:20|1060.5|1050|1060.6|1050.1|1060.6|1050.1|1060.49|1049.99|4
1653975090000|2022-05-31 05:31:30|1060.55|1050.05|1059.86|1049.36|1060.55|1050.05|1059.86|1049.36|8
1653975100000|2022-05-31 05:31:40|1059.8|1049.3|1059.4|1048.9|1059.82|1049.32|1059.4|1048.9|29
1653975110000|2022-05-31 05:31:50|1059.48|1048.98|1059.33|1048.83|1059.55|1049.05|1059.31|1048.81|30
1653975120000|2022-05-31 05:32:00|1059.45|1048.95|1057.93|1047.43|1059.45|1048.95|1057.87|1047.37|35
1653975130000|2022-05-31 05:32:10|1057.78|1047.28|1057.73|1047.23|1057.86|1047.36|1057.6|1047.1|18
1653975140000|2022-05-31 05:32:20|1057.7|1047.2|1057.78|1047.28|1057.78|1047.28|1057.65|1047.15|5
1653975150000|2022-05-31 05:32:30|1057.76|1047.26|1057.65|1047.15|1057.77|1047.27|1057.65|1047.15|4
1653975160000|2022-05-31 05:32:40|1057.15|1046.65|1057.25|1046.75|1057.65|1047.15|1056.82|1046.32|24
1653975170000|2022-05-31 05:32:50|1056.75|1046.25|1056.72|1046.22|1056.85|1046.35|1056.67|1046.17|19
1653975180000|2022-05-31 05:33:00|1056.75|1046.25|1056.76|1046.26|1056.76|1046.26|1056.72|1046.22|8
1653975190000|2022-05-31 05:33:10|1056.75|1046.25|1057.61|1047.11|1057.61|1047.11|1056.75|1046.25|15
1653975200000|2022-05-31 05:33:20|1057.6|1047.1|1057.68|1047.18|1057.75|1047.25|1057.6|1047.1|7
1653975210000|2022-05-31 05:33:30|1057.82|1047.32|1058.16|1047.66|1058.5|1048|1057.75|1047.25|12
1653975220000|2022-05-31 05:33:40|1058.5|1048|1057.65|1047.15|1058.5|1048|1057.57|1047.07|18
1653975230000|2022-05-31 05:33:50|1057.64|1047.14|1057.51|1047.01|1057.65|1047.15|1057.42|1046.92|19
1653975240000|2022-05-31 05:34:00|1057.57|1047.07|1056.9|1046.4|1057.57|1047.07|1056.9|1046.4|16
1653975250000|2022-05-31 05:34:10|1057.65|1047.15|1057.9|1047.4|1057.95|1047.45|1057.4|1046.9|23
1653975260000|2022-05-31 05:34:20|1057.83|1047.33|1057.83|1047.33|1057.83|1047.33|1057.83|1047.33|1
1653975270000|2022-05-31 05:34:30|1057.82|1047.32|1057.98|1047.48|1058|1047.5|1057.75|1047.25|7
1653975280000|2022-05-31 05:34:40|1058.01|1047.51|1057.75|1047.25|1058.05|1047.55|1057.75|1047.25|12
1653975290000|2022-05-31 05:34:50|1058|1047.5|1058.74|1048.24|1058.74|1048.24|1057.75|1047.25|15
1653975310000|2022-05-31 05:35:10|1058.95|1048.45|1059.31|1048.81|1059.79|1049.29|1058.95|1048.45|19
1653975320000|2022-05-31 05:35:20|1059.25|1048.75|1059.47|1048.97|1059.6|1049.1|1059.25|1048.75|20
1653975330000|2022-05-31 05:35:30|1059.48|1048.98|1059.69|1049.19|1059.7|1049.2|1059.48|1048.98|17
1653975340000|2022-05-31 05:35:40|1059.71|1049.21|1059.58|1049.08|1059.72|1049.22|1059.57|1049.07|6
1653975350000|2022-05-31 05:35:50|1059.69|1049.19|1059.57|1049.07|1059.7|1049.2|1059.55|1049.05|20
1653975360000|2022-05-31 05:36:00|1059.55|1049.05|1059.85|1049.35|1059.85|1049.35|1059.55|1049.05|13
1653975370000|2022-05-31 05:36:10|1060.27|1049.77|1060.59|1050.09|1060.65|1050.15|1060.27|1049.77|12
1653975380000|2022-05-31 05:36:20|1060.65|1050.15|1060.65|1050.15|1060.65|1050.15|1060.56|1050.06|12
1653975390000|2022-05-31 05:36:30|1060.56|1050.06|1060.65|1050.15|1060.65|1050.15|1060.53|1050.03|9
1653975400000|2022-05-31 05:36:40|1060.42|1049.92|1060.39|1049.89|1060.42|1049.92|1060.38|1049.88|3
1653975410000|2022-05-31 05:36:50|1060.43|1049.93|1060.43|1049.93|1060.43|1049.93|1060.43|1049.93|1
1653975420000|2022-05-31 05:37:00|1060.49|1049.99|1060.44|1049.94|1060.6|1050.1|1060.44|1049.94|7
1653975430000|2022-05-31 05:37:10|1060.49|1049.99|1059.47|1048.97|1060.49|1049.99|1059.42|1048.92|16
1653975440000|2022-05-31 05:37:20|1059.44|1048.94|1058.55|1048.05|1059.44|1048.94|1058.55|1048.05|18
1653975450000|2022-05-31 05:37:30|1058.5|1048|1058.37|1047.87|1058.58|1048.08|1058.37|1047.87|20
1653975460000|2022-05-31 05:37:40|1058.02|1047.52|1057.66|1047.16|1058.02|1047.52|1057.66|1047.16|9
1653975470000|2022-05-31 05:37:50|1057.3|1046.8|1057.01|1046.51|1057.6|1047.1|1056.8|1046.3|19
1653975480000|2022-05-31 05:38:00|1057.07|1046.57|1057.34|1046.84|1058.1|1047.6|1057.07|1046.57|28
1653975490000|2022-05-31 05:38:10|1056.85|1046.35|1055.75|1045.25|1056.89|1046.39|1055.75|1045.25|30
1653975500000|2022-05-31 05:38:20|1056|1045.5|1055.75|1045.25|1056|1045.5|1055.75|1045.25|12
1653975510000|2022-05-31 05:38:30|1055.77|1045.27|1055.67|1045.17|1055.8|1045.3|1055.66|1045.16|12
1653975520000|2022-05-31 05:38:40|1055.69|1045.19|1055.7|1045.2|1055.7|1045.2|1055.69|1045.19|2
1653975530000|2022-05-31 05:38:50|1055.95|1045.45|1056.18|1045.68|1056.5|1046|1055.73|1045.23|22
1653975540000|2022-05-31 05:39:00|1055.8|1045.3|1055.85|1045.35|1055.85|1045.35|1055.65|1045.15|21
1653975550000|2022-05-31 05:39:10|1055.65|1045.15|1054.68|1044.18|1055.65|1045.15|1054.68|1044.18|19
1653975560000|2022-05-31 05:39:20|1054.75|1044.25|1054.73|1044.23|1054.75|1044.25|1054.62|1044.12|9
1653975580000|2022-05-31 05:39:40|1054.72|1044.22|1054.19|1043.69|1054.72|1044.22|1054.19|1043.69|9
1653975590000|2022-05-31 05:39:50|1054.2|1043.7|1053.78|1043.28|1054.53|1044.03|1053.71|1043.21|17
1653975600000|2022-05-31 05:40:00|1053.8|1043.3|1053.94|1043.44|1054.35|1043.85|1053.8|1043.3|18
1653975610000|2022-05-31 05:40:10|1053.99|1043.49|1053.62|1043.12|1054.12|1043.62|1053.62|1043.12|15
1653975620000|2022-05-31 05:40:20|1053.52|1043.02|1053.24|1042.74|1053.74|1043.24|1053.2|1042.7|19
1653975630000|2022-05-31 05:40:30|1053.22|1042.72|1053.42|1042.92|1053.42|1042.92|1053.05|1042.55|21
1653975640000|2022-05-31 05:40:40|1053.31|1042.81|1053.4|1042.9|1053.52|1043.02|1053.31|1042.81|6
1653975650000|2022-05-31 05:40:50|1053.61|1043.11|1053.52|1043.02|1053.71|1043.21|1053.52|1043.02|3
1653975660000|2022-05-31 05:41:00|1053.71|1043.21|1054.31|1043.81|1054.56|1044.06|1053.71|1043.21|15
1653975670000|2022-05-31 05:41:10|1054.2|1043.7|1054.72|1044.22|1054.72|1044.22|1054.2|1043.7|12
1653975680000|2022-05-31 05:41:20|1054.77|1044.27|1054.77|1044.27|1054.77|1044.27|1054.77|1044.27|1
1653975690000|2022-05-31 05:41:30|1054.68|1044.18|1055.25|1044.75|1055.33|1044.83|1054.68|1044.18|5
1653975700000|2022-05-31 05:41:40|1054.75|1044.25|1055.62|1045.12|1055.64|1045.14|1054.75|1044.25|9
1653975710000|2022-05-31 05:41:50|1054.84|1044.34|1055.64|1045.14|1055.64|1045.14|1054.84|1044.34|3
1653975720000|2022-05-31 05:42:00|1055.62|1045.12|1055.35|1044.85|1055.62|1045.12|1055.35|1044.85|7
1653975730000|2022-05-31 05:42:10|1054.83|1044.33|1054.86|1044.36|1055.5|1045|1054.83|1044.33|15
1653975740000|2022-05-31 05:42:20|1054.87|1044.37|1054.85|1044.35|1054.89|1044.39|1054.84|1044.34|14
1653975750000|2022-05-31 05:42:30|1054.84|1044.34|1054.84|1044.34|1054.91|1044.41|1054.83|1044.33|9
1653975760000|2022-05-31 05:42:40|1054.83|1044.33|1054.74|1044.24|1054.85|1044.35|1054.74|1044.24|9
1653975770000|2022-05-31 05:42:50|1054.78|1044.28|1054.73|1044.23|1054.78|1044.28|1054.36|1043.86|10
1653975780000|2022-05-31 05:43:00|1054.72|1044.22|1054.75|1044.25|1054.75|1044.25|1054.72|1044.22|3
1653975800000|2022-05-31 05:43:20|1054.62|1044.12|1054.62|1044.12|1054.62|1044.12|1054.4|1043.9|3
1653975810000|2022-05-31 05:43:30|1054.72|1044.22|1054.73|1044.23|1054.73|1044.23|1054.4|1043.9|12
1653975830000|2022-05-31 05:43:50|1054.68|1044.18|1054.68|1044.18|1054.68|1044.18|1054.68|1044.18|1
1653975840000|2022-05-31 05:44:00|1054.7|1044.2|1054.73|1044.23|1054.75|1044.25|1054.51|1044.01|6
1653975850000|2022-05-31 05:44:10|1054.45|1043.95|1055.54|1045.04|1055.54|1045.04|1054.45|1043.95|24
1653975860000|2022-05-31 05:44:20|1055.65|1045.15|1055.54|1045.04|1055.75|1045.25|1055.54|1045.04|9
1653975870000|2022-05-31 05:44:30|1055.53|1045.03|1054.93|1044.43|1055.53|1045.03|1054.93|1044.43|7
1653975880000|2022-05-31 05:44:40|1054.88|1044.38|1054.88|1044.38|1054.88|1044.38|1054.88|1044.38|1
1653975890000|2022-05-31 05:44:50|1054.84|1044.34|1054.64|1044.14|1054.84|1044.34|1054.55|1044.05|7
1653975900000|2022-05-31 05:45:00|1054.59|1044.09|1054|1043.5|1054.59|1044.09|1053.97|1043.47|18
1653975910000|2022-05-31 05:45:10|1054.04|1043.54|1054|1043.5|1054.09|1043.59|1054|1043.5|28
1653975920000|2022-05-31 05:45:20|1053.8|1043.3|1053.15|1042.65|1053.8|1043.3|1052.91|1042.41|7
1653975930000|2022-05-31 05:45:30|1053.1|1042.6|1052.99|1042.49|1053.25|1042.75|1052.85|1042.35|21
1653975940000|2022-05-31 05:45:40|1052.98|1042.48|1053.4|1042.9|1053.4|1042.9|1052.98|1042.48|4
1653975950000|2022-05-31 05:45:50|1053.2|1042.7|1054.15|1043.65|1054.3|1043.8|1053.2|1042.7|22
1653975960000|2022-05-31 05:46:00|1054|1043.5|1054.34|1043.84|1055.06|1044.56|1054|1043.5|28
1653975970000|2022-05-31 05:46:10|1054.52|1044.02|1054.59|1044.09|1054.85|1044.35|1054.17|1043.67|25
1653975980000|2022-05-31 05:46:20|1054.83|1044.33|1054.34|1043.84|1054.84|1044.34|1054.03|1043.53|17
1653975990000|2022-05-31 05:46:30|1054.51|1044.01|1055.03|1044.53|1055.03|1044.53|1054.2|1043.7|16
1653976000000|2022-05-31 05:46:40|1054.9|1044.4|1055.71|1045.21|1055.72|1045.22|1054.75|1044.25|19
1653976010000|2022-05-31 05:46:50|1055.73|1045.23|1055.85|1045.35|1055.92|1045.42|1055.73|1045.23|17
1653976020000|2022-05-31 05:47:00|1055.84|1045.34|1055.86|1045.36|1055.86|1045.36|1055.78|1045.28|5
1653976030000|2022-05-31 05:47:10|1055.87|1045.37|1056.75|1046.25|1056.99|1046.49|1055.87|1045.37|16
1653976040000|2022-05-31 05:47:20|1056.76|1046.26|1056.77|1046.27|1056.77|1046.27|1056.76|1046.26|2
1653976050000|2022-05-31 05:47:30|1056.83|1046.33|1057.69|1047.19|1057.69|1047.19|1056.83|1046.33|8
1653976060000|2022-05-31 05:47:40|1057.68|1047.18|1057.68|1047.18|1057.68|1047.18|1057.68|1047.18|1
1653976070000|2022-05-31 05:47:50|1057.44|1046.94|1057.44|1046.94|1057.44|1046.94|1057.44|1046.94|1
1653976080000|2022-05-31 05:48:00|1057.4|1046.9|1057.18|1046.68|1057.4|1046.9|1056.81|1046.31|8
1653976090000|2022-05-31 05:48:10|1057.69|1047.19|1057.97|1047.47|1057.97|1047.47|1057.69|1047.19|8
1653976100000|2022-05-31 05:48:20|1057.89|1047.39|1057.89|1047.39|1058|1047.5|1057.89|1047.39|11
1653976110000|2022-05-31 05:48:30|1058|1047.5|1057.89|1047.39|1058.14|1047.64|1057.89|1047.39|10
1653976140000|2022-05-31 05:49:00|1057.88|1047.38|1057.99|1047.49|1058.24|1047.74|1057.88|1047.38|15
1653976150000|2022-05-31 05:49:10|1057.89|1047.39|1057.96|1047.46|1058.19|1047.69|1057.89|1047.39|11
1653976160000|2022-05-31 05:49:20|1057.85|1047.35|1057.83|1047.33|1057.85|1047.35|1057.83|1047.33|2
1653976190000|2022-05-31 05:49:50|1057.84|1047.34|1057.84|1047.34|1057.84|1047.34|1057.84|1047.34|1
1653976220000|2022-05-31 05:50:20|1057.94|1047.44|1058.08|1047.58|1058.12|1047.62|1057.86|1047.36|13
1653976230000|2022-05-31 05:50:30|1058.05|1047.55|1058.33|1047.83|1058.33|1047.83|1058.05|1047.55|8
1653976240000|2022-05-31 05:50:40|1058.03|1047.53|1058.75|1048.25|1058.9|1048.4|1058.03|1047.53|14
1653976250000|2022-05-31 05:50:50|1058.73|1048.23|1057.26|1046.76|1058.73|1048.23|1056.81|1046.31|24
1653976260000|2022-05-31 05:51:00|1057.2|1046.7|1056.95|1046.45|1057.55|1047.05|1056.66|1046.16|26
1653976270000|2022-05-31 05:51:10|1056.05|1045.55|1055.56|1045.06|1056.05|1045.55|1055.1|1044.6|27
1653976280000|2022-05-31 05:51:20|1055.55|1045.05|1055.62|1045.12|1055.67|1045.17|1055.52|1045.02|23
1653976290000|2022-05-31 05:51:30|1055.54|1045.04|1054.34|1043.84|1055.54|1045.04|1054.29|1043.79|15
1653976300000|2022-05-31 05:51:40|1054.45|1043.95|1053.14|1042.64|1054.45|1043.95|1053.14|1042.64|26
1653976310000|2022-05-31 05:51:50|1053.8|1043.3|1053.37|1042.87|1053.8|1043.3|1053.23|1042.73|9
1653976320000|2022-05-31 05:52:00|1053.25|1042.75|1052.88|1042.38|1053.89|1043.39|1052.88|1042.38|27
1653976330000|2022-05-31 05:52:10|1052.87|1042.37|1051.84|1041.34|1053.08|1042.58|1051.84|1041.34|26
1653976340000|2022-05-31 05:52:20|1052.05|1041.55|1051.78|1041.28|1052.14|1041.64|1051.75|1041.25|10
1653976350000|2022-05-31 05:52:30|1051.94|1041.44|1051.84|1041.34|1052.48|1041.98|1051.8|1041.3|21
1653976360000|2022-05-31 05:52:40|1052.18|1041.68|1051.31|1040.81|1052.18|1041.68|1049.62|1039.12|33
1653976370000|2022-05-31 05:52:50|1051.32|1040.82|1051.33|1040.83|1051.59|1041.09|1051.19|1040.69|16
1653976380000|2022-05-31 05:53:00|1051.25|1040.75|1051.33|1040.83|1051.33|1040.83|1051.25|1040.75|2
1653976390000|2022-05-31 05:53:10|1050.9|1040.4|1051.77|1041.27|1052.16|1041.66|1050.9|1040.4|20
1653976400000|2022-05-31 05:53:20|1051.53|1041.03|1051.43|1040.93|1051.53|1041.03|1051.37|1040.87|11
1653976410000|2022-05-31 05:53:30|1051.52|1041.02|1051.37|1040.87|1051.68|1041.18|1051.25|1040.75|9
1653976420000|2022-05-31 05:53:40|1051.45|1040.95|1051.71|1041.21|1051.75|1041.25|1051.45|1040.95|14
1653976430000|2022-05-31 05:53:50|1051.74|1041.24|1051.75|1041.25|1051.75|1041.25|1051.38|1040.88|4
1653976440000|2022-05-31 05:54:00|1051.38|1040.88|1051.39|1040.89|1051.75|1041.25|1051.38|1040.88|8
1653976450000|2022-05-31 05:54:10|1051.38|1040.88|1050.76|1040.26|1051.38|1040.88|1050.7|1040.2|11
1653976460000|2022-05-31 05:54:20|1050.68|1040.18|1050.12|1039.62|1050.68|1040.18|1050.12|1039.62|15
1653976470000|2022-05-31 05:54:30|1050.11|1039.61|1049.84|1039.34|1050.11|1039.61|1049.6|1039.1|20
1653976480000|2022-05-31 05:54:40|1049.86|1039.36|1049.1|1038.6|1049.89|1039.39|1048.84|1038.34|12
1653976510000|2022-05-31 05:55:10|1049.15|1038.65|1050.76|1040.26|1050.77|1040.27|1049.15|1038.65|17
1653976520000|2022-05-31 05:55:20|1050.65|1040.15|1050.56|1040.06|1050.65|1040.15|1050.37|1039.87|21
1653976530000|2022-05-31 05:55:30|1050.55|1040.05|1050.74|1040.24|1050.74|1040.24|1050.54|1040.04|5
1653976540000|2022-05-31 05:55:40|1050.65|1040.15|1050.06|1039.56|1050.65|1040.15|1050.06|1039.56|7
1653976550000|2022-05-31 05:55:50|1050.07|1039.57|1049.96|1039.46|1050.07|1039.57|1049.93|1039.43|8
1653976560000|2022-05-31 05:56:00|1050.4|1039.9|1049.98|1039.48|1050.41|1039.91|1049.95|1039.45|8
1653976570000|2022-05-31 05:56:10|1049.97|1039.47|1049.93|1039.43|1049.97|1039.47|1049.93|1039.43|5
1653976580000|2022-05-31 05:56:20|1049.83|1039.33|1049.9|1039.4|1049.92|1039.42|1049.83|1039.33|5
1653976590000|2022-05-31 05:56:30|1049.89|1039.39|1050.34|1039.84|1050.5|1040|1049.89|1039.39|4
1653976600000|2022-05-31 05:56:40|1050.29|1039.79|1050.29|1039.79|1050.29|1039.79|1050.29|1039.79|1
1653976610000|2022-05-31 05:56:50|1050.21|1039.71|1049.83|1039.33|1050.21|1039.71|1049.81|1039.31|7
1653976620000|2022-05-31 05:57:00|1049.97|1039.47|1049.86|1039.36|1050.29|1039.79|1049.86|1039.36|9
1653976630000|2022-05-31 05:57:10|1049.88|1039.38|1049.88|1039.38|1049.88|1039.38|1049.88|1039.38|1
1653976640000|2022-05-31 05:57:20|1049.87|1039.37|1049.87|1039.37|1049.87|1039.37|1049.87|1039.37|1
1653976650000|2022-05-31 05:57:30|1049.85|1039.35|1049.48|1038.98|1049.87|1039.37|1049.32|1038.82|13
1653976660000|2022-05-31 05:57:40|1049.32|1038.82|1049.14|1038.64|1049.48|1038.98|1049.14|1038.64|12
1653976670000|2022-05-31 05:57:50|1049.09|1038.59|1048.95|1038.45|1049.1|1038.6|1048.95|1038.45|12
1653976680000|2022-05-31 05:58:00|1049.1|1038.6|1049.04|1038.54|1049.1|1038.6|1048.95|1038.45|9
1653976690000|2022-05-31 05:58:10|1049.07|1038.57|1048.84|1038.34|1049.1|1038.6|1048.75|1038.25|11
1653976700000|2022-05-31 05:58:20|1048.75|1038.25|1048.84|1038.34|1048.95|1038.45|1048.75|1038.25|12
1653976710000|2022-05-31 05:58:30|1048.75|1038.25|1048.84|1038.34|1048.84|1038.34|1048.75|1038.25|2
1653976720000|2022-05-31 05:58:40|1048.82|1038.32|1048.82|1038.32|1048.82|1038.32|1048.82|1038.32|1
1653976730000|2022-05-31 05:58:50|1048.85|1038.35|1047.73|1037.23|1048.85|1038.35|1047.73|1037.23|20
1653976740000|2022-05-31 05:59:00|1047.85|1037.35|1047.76|1037.26|1047.85|1037.35|1047.7|1037.2|18
1653976750000|2022-05-31 05:59:10|1047.7|1037.2|1047.53|1037.03|1047.76|1037.26|1047.53|1037.03|17
1653976760000|2022-05-31 05:59:20|1047.35|1036.85|1047.15|1036.65|1047.35|1036.85|1046.85|1036.35|14
1653976770000|2022-05-31 05:59:30|1047.18|1036.68|1047.15|1036.65|1047.18|1036.68|1047.15|1036.65|4
1653976780000|2022-05-31 05:59:40|1047.18|1036.68|1046.99|1036.49|1047.38|1036.88|1046.99|1036.49|6
1653976790000|2022-05-31 05:59:50|1046.97|1036.47|1047.09|1036.59|1047.09|1036.59|1046.91|1036.41|7
1653976800000|2022-05-31 06:00:00|1047.11|1036.61|1046.92|1036.42|1047.11|1036.61|1046.79|1036.29|25
1653976810000|2022-05-31 06:00:10|1046.93|1036.43|1046.83|1036.33|1046.93|1036.43|1046.82|1036.32|8
1653976820000|2022-05-31 06:00:20|1046.82|1036.32|1046.91|1036.41|1046.91|1036.41|1046.82|1036.32|2
1653976830000|2022-05-31 06:00:30|1046.9|1036.4|1047.04|1036.54|1047.11|1036.61|1046.89|1036.39|13
1653976840000|2022-05-31 06:00:40|1047.07|1036.57|1047.15|1036.65|1047.41|1036.91|1047.07|1036.57|9
1653976850000|2022-05-31 06:00:50|1047.14|1036.64|1047.66|1037.16|1047.66|1037.16|1047.14|1036.64|7
1653976860000|2022-05-31 06:01:00|1047.74|1037.24|1047.82|1037.32|1047.82|1037.32|1047.74|1037.24|3
1653976870000|2022-05-31 06:01:10|1047.76|1037.26|1048.31|1037.81|1048.69|1038.19|1047.71|1037.21|19
1653976880000|2022-05-31 06:01:20|1048.36|1037.86|1048.06|1037.56|1048.64|1038.14|1048|1037.5|9
1653976890000|2022-05-31 06:01:30|1048.09|1037.59|1048.13|1037.63|1048.13|1037.63|1048.09|1037.59|4
1653976900000|2022-05-31 06:01:40|1048.14|1037.64|1047.99|1037.49|1048.14|1037.64|1047.89|1037.39|13
1653976910000|2022-05-31 06:01:50|1048|1037.5|1048.12|1037.62|1048.22|1037.72|1048|1037.5|15
1653976920000|2022-05-31 06:02:00|1048.13|1037.63|1047.81|1037.31|1048.13|1037.63|1047.81|1037.31|10
1653976930000|2022-05-31 06:02:10|1047.85|1037.35|1047.55|1037.05|1047.89|1037.39|1047.5|1037|10
1653976940000|2022-05-31 06:02:20|1047.53|1037.03|1047.59|1037.09|1047.59|1037.09|1047.11|1036.61|13
1653976950000|2022-05-31 06:02:30|1047.44|1036.94|1046.8|1036.3|1047.44|1036.94|1046.8|1036.3|18
1653976960000|2022-05-31 06:02:40|1046.86|1036.36|1046.81|1036.31|1046.86|1036.36|1046.77|1036.27|12
1653976970000|2022-05-31 06:02:50|1046.79|1036.29|1046.75|1036.25|1046.81|1036.31|1046.75|1036.25|11
1653976980000|2022-05-31 06:03:00|1046.72|1036.22|1046.17|1035.67|1046.72|1036.22|1046.17|1035.67|11
1653976990000|2022-05-31 06:03:10|1046.13|1035.63|1044.68|1034.18|1046.2|1035.7|1044.63|1034.13|29
1653977000000|2022-05-31 06:03:20|1044.73|1034.23|1044.84|1034.34|1045.06|1034.56|1044.73|1034.23|6
1653977010000|2022-05-31 06:03:30|1044.81|1034.31|1044.6|1034.1|1044.81|1034.31|1044.55|1034.05|15
1653977020000|2022-05-31 06:03:40|1044.63|1034.13|1045.61|1035.11|1045.68|1035.18|1044.63|1034.13|25
1653977030000|2022-05-31 06:03:50|1045.63|1035.13|1046.39|1035.89|1046.39|1035.89|1045.63|1035.13|24
1653977040000|2022-05-31 06:04:00|1046.4|1035.9|1045.75|1035.25|1046.43|1035.93|1045.75|1035.25|14
1653977050000|2022-05-31 06:04:10|1045.8|1035.3|1045.75|1035.25|1045.8|1035.3|1045.75|1035.25|5
1653977060000|2022-05-31 06:04:20|1045.77|1035.27|1045.8|1035.3|1045.8|1035.3|1045.77|1035.27|2
1653977070000|2022-05-31 06:04:30|1045.77|1035.27|1045.94|1035.44|1045.94|1035.44|1045.77|1035.27|7
1653977080000|2022-05-31 06:04:40|1046.03|1035.53|1046.23|1035.73|1046.63|1036.13|1045.8|1035.3|25
1653977090000|2022-05-31 06:04:50|1046.13|1035.63|1046.19|1035.69|1046.19|1035.69|1046.13|1035.63|5
1653977100000|2022-05-31 06:05:00|1046.14|1035.64|1046.15|1035.65|1046.32|1035.82|1045.46|1034.96|28
1653977110000|2022-05-31 06:05:10|1046.3|1035.8|1045.79|1035.29|1046.3|1035.8|1045.79|1035.29|17
1653977120000|2022-05-31 06:05:20|1045.8|1035.3|1045.8|1035.3|1045.87|1035.37|1045.8|1035.3|3
1653977130000|2022-05-31 06:05:30|1045.78|1035.28|1045.9|1035.4|1046.2|1035.7|1045.78|1035.28|9
1653977140000|2022-05-31 06:05:40|1045.8|1035.3|1046.24|1035.74|1046.4|1035.9|1045.8|1035.3|16
1653977150000|2022-05-31 06:05:50|1046.25|1035.75|1045.99|1035.49|1046.35|1035.85|1045.9|1035.4|17
1653977160000|2022-05-31 06:06:00|1046|1035.5|1046.79|1036.29|1046.79|1036.29|1045.8|1035.3|9
1653977170000|2022-05-31 06:06:10|1046.83|1036.33|1047.81|1037.31|1047.88|1037.38|1046.83|1036.33|13
1653977180000|2022-05-31 06:06:20|1047.89|1037.39|1049.7|1039.2|1049.7|1039.2|1047.85|1037.35|33
1653977190000|2022-05-31 06:06:30|1049.77|1039.27|1048.56|1038.06|1049.94|1039.44|1048.37|1037.87|35
1653977200000|2022-05-31 06:06:40|1048.46|1037.96|1048.25|1037.75|1048.56|1038.06|1048.22|1037.72|21
1653977210000|2022-05-31 06:06:50|1048.3|1037.8|1048.54|1038.04|1048.75|1038.25|1048.3|1037.8|13
1653977220000|2022-05-31 06:07:00|1048.75|1038.25|1048.2|1037.7|1048.86|1038.36|1048.13|1037.63|12
1653977230000|2022-05-31 06:07:10|1048.17|1037.67|1048.33|1037.83|1048.34|1037.84|1048.02|1037.52|13
1653977240000|2022-05-31 06:07:20|1048.32|1037.82|1047.12|1036.62|1048.33|1037.83|1047.12|1036.62|20
1653977250000|2022-05-31 06:07:30|1047.06|1036.56|1047.56|1037.06|1047.57|1037.07|1047.03|1036.53|7
1653977260000|2022-05-31 06:07:40|1047.51|1037.01|1047.51|1037.01|1047.51|1037.01|1047.5|1037|3
1653977270000|2022-05-31 06:07:50|1047.48|1036.98|1047.56|1037.06|1047.56|1037.06|1047.48|1036.98|3
1653977280000|2022-05-31 06:08:00|1047.52|1037.02|1047.86|1037.36|1047.97|1037.47|1047.52|1037.02|18
1653977290000|2022-05-31 06:08:10|1047.84|1037.34|1047.82|1037.32|1048|1037.5|1047.75|1037.25|9
1653977300000|2022-05-31 06:08:20|1047.79|1037.29|1047.83|1037.33|1047.91|1037.41|1047.78|1037.28|5
1653977310000|2022-05-31 06:08:30|1047.86|1037.36|1047.83|1037.33|1047.92|1037.42|1047.8|1037.3|11
1653977320000|2022-05-31 06:08:40|1047.78|1037.28|1047.85|1037.35|1047.95|1037.45|1047.78|1037.28|5
1653977330000|2022-05-31 06:08:50|1047.8|1037.3|1047.22|1036.72|1047.85|1037.35|1047.22|1036.72|14
1653977340000|2022-05-31 06:09:00|1047.23|1036.73|1047.23|1036.73|1047.23|1036.73|1047.22|1036.72|3
1653977350000|2022-05-31 06:09:10|1047.22|1036.72|1047.7|1037.2|1047.7|1037.2|1047.22|1036.72|4
1653977360000|2022-05-31 06:09:20|1047.34|1036.84|1047.75|1037.25|1047.75|1037.25|1047.34|1036.84|4
1653977370000|2022-05-31 06:09:30|1047.5|1037|1047.79|1037.29|1047.79|1037.29|1047.5|1037|10
1653977380000|2022-05-31 06:09:40|1047.76|1037.26|1047.75|1037.25|1047.76|1037.26|1047.7|1037.2|3
1653977390000|2022-05-31 06:09:50|1047.8|1037.3|1047.8|1037.3|1047.8|1037.3|1047.76|1037.26|3
1653977400000|2022-05-31 06:10:00|1047.73|1037.23|1047.82|1037.32|1047.82|1037.32|1047.25|1036.75|8
1653977410000|2022-05-31 06:10:10|1047.74|1037.24|1047.86|1037.36|1047.95|1037.45|1047.74|1037.24|20
1653977420000|2022-05-31 06:10:20|1047.95|1037.45|1047.77|1037.27|1047.95|1037.45|1047.75|1037.25|12
1653977430000|2022-05-31 06:10:30|1047.75|1037.25|1047.94|1037.44|1047.94|1037.44|1047.75|1037.25|10
1653977440000|2022-05-31 06:10:40|1047.87|1037.37|1048.4|1037.9|1048.4|1037.9|1047.87|1037.37|18
1653977450000|2022-05-31 06:10:50|1048.38|1037.88|1048.39|1037.89|1048.46|1037.96|1048.33|1037.83|7
1653977460000|2022-05-31 06:11:00|1048.44|1037.94|1048.34|1037.84|1048.44|1037.94|1048.27|1037.77|4
1653977470000|2022-05-31 06:11:10|1048.4|1037.9|1048.81|1038.31|1048.81|1038.31|1048.04|1037.54|19
1653977480000|2022-05-31 06:11:20|1048.83|1038.33|1049.13|1038.63|1049.53|1039.03|1048.83|1038.33|14
1653977490000|2022-05-31 06:11:30|1049.45|1038.95|1049.13|1038.63|1049.45|1038.95|1049.13|1038.63|6
1653977500000|2022-05-31 06:11:40|1049.18|1038.68|1049.13|1038.63|1049.18|1038.68|1049.13|1038.63|4
1653977510000|2022-05-31 06:11:50|1049.18|1038.68|1050|1039.5|1050|1039.5|1049.13|1038.63|16
1653977520000|2022-05-31 06:12:00|1049.91|1039.41|1050.83|1040.33|1050.98|1040.48|1049.91|1039.41|16
1653977530000|2022-05-31 06:12:10|1051.03|1040.53|1050.93|1040.43|1051.23|1040.73|1050.75|1040.25|12
1653977540000|2022-05-31 06:12:20|1050.85|1040.35|1050.7|1040.2|1050.93|1040.43|1050.7|1040.2|9
1653977550000|2022-05-31 06:12:30|1050.85|1040.35|1050.85|1040.35|1050.89|1040.39|1050.49|1039.99|9
1653977560000|2022-05-31 06:12:40|1050.8|1040.3|1050.72|1040.22|1050.8|1040.3|1050.65|1040.15|14
1653977570000|2022-05-31 06:12:50|1050.66|1040.16|1050.49|1039.99|1050.7|1040.2|1049.98|1039.48|13
1653977580000|2022-05-31 06:13:00|1050.32|1039.82|1050.48|1039.98|1050.51|1040.01|1050.32|1039.82|7
1653977590000|2022-05-31 06:13:10|1050.47|1039.97|1050.4|1039.9|1050.55|1040.05|1050.4|1039.9|7
1653977600000|2022-05-31 06:13:20|1050.31|1039.81|1050.29|1039.79|1050.31|1039.81|1050.29|1039.79|2
1653977610000|2022-05-31 06:13:30|1050.31|1039.81|1050.25|1039.75|1050.71|1040.21|1050.15|1039.65|16
1653977620000|2022-05-31 06:13:40|1050.51|1040.01|1050.19|1039.69|1050.51|1040.01|1050.14|1039.64|18
1653977630000|2022-05-31 06:13:50|1050.22|1039.72|1050.22|1039.72|1050.35|1039.85|1050.16|1039.66|7
1653977640000|2022-05-31 06:14:00|1050.26|1039.76|1050.4|1039.9|1050.45|1039.95|1050.26|1039.76|6
1653977650000|2022-05-31 06:14:10|1050.43|1039.93|1050.42|1039.92|1050.43|1039.93|1050.42|1039.92|2
1653977660000|2022-05-31 06:14:20|1050.43|1039.93|1050.43|1039.93|1050.43|1039.93|1050.43|1039.93|1
1653977670000|2022-05-31 06:14:30|1050.17|1039.67|1049.85|1039.35|1050.43|1039.93|1049.85|1039.35|8
1653977680000|2022-05-31 06:14:40|1049.9|1039.4|1050.25|1039.75|1050.25|1039.75|1049.9|1039.4|6
1653977690000|2022-05-31 06:14:50|1049.86|1039.36|1049.82|1039.32|1050.35|1039.85|1049.82|1039.32|19
1653977700000|2022-05-31 06:15:00|1049.84|1039.34|1050.23|1039.73|1050.23|1039.73|1049.75|1039.25|24
1653977710000|2022-05-31 06:15:10|1050.25|1039.75|1050.22|1039.72|1050.83|1040.33|1050.15|1039.65|33
1653977720000|2022-05-31 06:15:20|1050.39|1039.89|1050.24|1039.74|1050.4|1039.9|1050.15|1039.65|13
1653977730000|2022-05-31 06:15:30|1050.32|1039.82|1050.7|1040.2|1050.7|1040.2|1050.24|1039.74|14
1653977740000|2022-05-31 06:15:40|1050.52|1040.02|1050.14|1039.64|1050.52|1040.02|1050.12|1039.62|17
1653977750000|2022-05-31 06:15:50|1050.22|1039.72|1050.15|1039.65|1050.24|1039.74|1050.13|1039.63|6
1653977760000|2022-05-31 06:16:00|1050.13|1039.63|1050.24|1039.74|1050.25|1039.75|1050.1|1039.6|13
1653977770000|2022-05-31 06:16:10|1050.16|1039.66|1049.83|1039.33|1050.43|1039.93|1049.83|1039.33|11
1653977780000|2022-05-31 06:16:20|1049.78|1039.28|1048.42|1037.92|1049.78|1039.28|1048.42|1037.92|24
1653977790000|2022-05-31 06:16:30|1048.45|1037.95|1047.77|1037.27|1048.45|1037.95|1047.52|1037.02|32
1653977800000|2022-05-31 06:16:40|1047.25|1036.75|1046.85|1036.35|1047.25|1036.75|1046.74|1036.24|30
1653977810000|2022-05-31 06:16:50|1047.07|1036.57|1046.55|1036.05|1047.11|1036.61|1046.55|1036.05|24
1653977820000|2022-05-31 06:17:00|1046.58|1036.08|1045.61|1035.11|1046.58|1036.08|1045.61|1035.11|32
1653977830000|2022-05-31 06:17:10|1045.63|1035.13|1044.65|1034.15|1045.69|1035.19|1044.57|1034.07|28
1653977840000|2022-05-31 06:17:20|1044.6|1034.1|1044.54|1034.04|1044.6|1034.1|1044.3|1033.8|17
1653977850000|2022-05-31 06:17:30|1044.52|1034.02|1044.42|1033.92|1044.52|1034.02|1044.2|1033.7|25
1653977860000|2022-05-31 06:17:40|1044.37|1033.87|1043.92|1033.42|1044.55|1034.05|1043.75|1033.25|28
1653977880000|2022-05-31 06:18:00|1043.97|1033.47|1044.78|1034.28|1044.78|1034.28|1043.89|1033.39|3
1653977890000|2022-05-31 06:18:10|1044.76|1034.26|1043.96|1033.46|1044.78|1034.28|1043.96|1033.46|9
1653977900000|2022-05-31 06:18:20|1044.19|1033.69|1043.82|1033.32|1044.35|1033.85|1043.75|1033.25|8
1653977910000|2022-05-31 06:18:30|1043.75|1033.25|1043.78|1033.28|1044.05|1033.55|1043.68|1033.18|13
1653977920000|2022-05-31 06:18:40|1043.8|1033.3|1043.74|1033.24|1043.8|1033.3|1043.7|1033.2|15
1653977930000|2022-05-31 06:18:50|1043.7|1033.2|1042.03|1031.53|1043.77|1033.27|1042.03|1031.53|24
1653977940000|2022-05-31 06:19:00|1041.95|1031.45|1042.58|1032.08|1042.62|1032.12|1041.81|1031.31|18
1653977950000|2022-05-31 06:19:10|1042.61|1032.11|1043.05|1032.55|1043.65|1033.15|1042.61|1032.11|26
1653977960000|2022-05-31 06:19:20|1043.08|1032.58|1041.85|1031.35|1043.19|1032.69|1041.78|1031.28|36
1653977970000|2022-05-31 06:19:30|1041.7|1031.2|1041.79|1031.29|1041.92|1031.42|1041.56|1031.06|24
1653977980000|2022-05-31 06:19:40|1041.75|1031.25|1042.61|1032.11|1042.61|1032.11|1041.75|1031.25|11
1653977990000|2022-05-31 06:19:50|1042.68|1032.18|1042.82|1032.32|1043.22|1032.72|1042.68|1032.18|30
1653978000000|2022-05-31 06:20:00|1042.97|1032.47|1042.75|1032.25|1043.16|1032.66|1042.7|1032.2|18
1653978010000|2022-05-31 06:20:10|1042.85|1032.35|1042.75|1032.25|1042.85|1032.35|1042.65|1032.15|8
1653978020000|2022-05-31 06:20:20|1042.76|1032.26|1042.75|1032.25|1042.79|1032.29|1042.75|1032.25|10
1653978030000|2022-05-31 06:20:30|1042.29|1031.79|1042.16|1031.66|1042.29|1031.79|1042.13|1031.63|6
1653978040000|2022-05-31 06:20:40|1042.2|1031.7|1042.81|1032.31|1043.01|1032.51|1042.2|1031.7|22
1653978050000|2022-05-31 06:20:50|1042.83|1032.33|1043|1032.5|1043.53|1033.03|1042.83|1032.33|20
1653978060000|2022-05-31 06:21:00|1043.15|1032.65|1043.83|1033.33|1043.85|1033.35|1043|1032.5|24
1653978070000|2022-05-31 06:21:10|1043.82|1033.32|1042.94|1032.44|1043.83|1033.33|1042.89|1032.39|28
1653978080000|2022-05-31 06:21:20|1042.89|1032.39|1042.7|1032.2|1043.19|1032.69|1042.25|1031.75|23
1653978090000|2022-05-31 06:21:30|1042.35|1031.85|1041.5|1031|1042.6|1032.1|1041.37|1030.87|20
1653978100000|2022-05-31 06:21:40|1041.51|1031.01|1041.59|1031.09|1041.6|1031.1|1041.4|1030.9|12
1653978110000|2022-05-31 06:21:50|1041.58|1031.08|1041.42|1030.92|1041.58|1031.08|1041.42|1030.92|6
1653978120000|2022-05-31 06:22:00|1041.32|1030.82|1041.7|1031.2|1041.7|1031.2|1041.08|1030.58|24
1653978130000|2022-05-31 06:22:10|1041.72|1031.22|1041.79|1031.29|1041.83|1031.33|1041.72|1031.22|11
1653978140000|2022-05-31 06:22:20|1041.8|1031.3|1042.45|1031.95|1042.73|1032.23|1041.8|1031.3|26
1653978150000|2022-05-31 06:22:30|1042.46|1031.96|1042.11|1031.61|1042.48|1031.98|1041.79|1031.29|20
1653978160000|2022-05-31 06:22:40|1042.12|1031.62|1041.8|1031.3|1042.16|1031.66|1041.79|1031.29|15
1653978170000|2022-05-31 06:22:50|1041.82|1031.32|1041.8|1031.3|1041.84|1031.34|1041.78|1031.28|10
1653978180000|2022-05-31 06:23:00|1041.81|1031.31|1041.75|1031.25|1042.18|1031.68|1041.63|1031.13|15
1653978190000|2022-05-31 06:23:10|1041.77|1031.27|1041.54|1031.04|1041.77|1031.27|1041.17|1030.67|13
1653978200000|2022-05-31 06:23:20|1041.49|1030.99|1041.33|1030.83|1041.73|1031.23|1041.16|1030.66|11
1653978210000|2022-05-31 06:23:30|1041.26|1030.76|1042.11|1031.61|1042.15|1031.65|1041.26|1030.76|16
1653978230000|2022-05-31 06:23:50|1042.03|1031.53|1041.96|1031.46|1042.05|1031.55|1041.96|1031.46|6
1653978240000|2022-05-31 06:24:00|1041.97|1031.47|1042.09|1031.59|1042.11|1031.61|1041.94|1031.44|15
1653978250000|2022-05-31 06:24:10|1042.1|1031.6|1042.11|1031.61|1042.11|1031.61|1042.1|1031.6|2
1653978270000|2022-05-31 06:24:30|1042.14|1031.64|1043.22|1032.72|1043.28|1032.78|1042.11|1031.61|13
1653978280000|2022-05-31 06:24:40|1043.31|1032.81|1043.47|1032.97|1043.47|1032.97|1043.29|1032.79|10
1653978290000|2022-05-31 06:24:50|1043.48|1032.98|1043.61|1033.11|1043.7|1033.2|1043.46|1032.96|9
1653978300000|2022-05-31 06:25:00|1043.63|1033.13|1043.75|1033.25|1043.75|1033.25|1043.57|1033.07|8
1653978310000|2022-05-31 06:25:10|1043.76|1033.26|1043.75|1033.25|1043.76|1033.26|1043.75|1033.25|2
1653978320000|2022-05-31 06:25:20|1043.76|1033.26|1043.79|1033.29|1043.79|1033.29|1043.75|1033.25|4
1653978330000|2022-05-31 06:25:30|1043.77|1033.27|1043.93|1033.43|1043.93|1033.43|1043.75|1033.25|11
1653978340000|2022-05-31 06:25:40|1043.87|1033.37|1043.87|1033.37|1043.87|1033.37|1043.87|1033.37|1
1653978350000|2022-05-31 06:25:50|1043.93|1033.43|1043.96|1033.46|1043.96|1033.46|1043.87|1033.37|4
1653978360000|2022-05-31 06:26:00|1043.92|1033.42|1044.75|1034.25|1044.77|1034.27|1043.87|1033.37|8
1653978370000|2022-05-31 06:26:10|1044.65|1034.15|1045.75|1035.25|1045.75|1035.25|1044.65|1034.15|23
1653978380000|2022-05-31 06:26:20|1045.57|1035.07|1045.93|1035.43|1046|1035.5|1045.54|1035.04|11
1653978390000|2022-05-31 06:26:30|1046|1035.5|1044.62|1034.12|1046|1035.5|1044.5|1034|19
1653978400000|2022-05-31 06:26:40|1044.63|1034.13|1044.67|1034.17|1044.7|1034.2|1044.47|1033.97|24
1653978410000|2022-05-31 06:26:50|1044.7|1034.2|1042.25|1031.75|1044.7|1034.2|1042.07|1031.57|24
1653978420000|2022-05-31 06:27:00|1042.3|1031.8|1042.82|1032.32|1043.02|1032.52|1042|1031.5|28
1653978430000|2022-05-31 06:27:10|1042.83|1032.33|1043.24|1032.74|1043.62|1033.12|1042.83|1032.33|25
1653978440000|2022-05-31 06:27:20|1043.05|1032.55|1042.84|1032.34|1043.32|1032.82|1042.75|1032.25|24
1653978450000|2022-05-31 06:27:30|1043.15|1032.65|1042.88|1032.38|1043.15|1032.65|1042.74|1032.24|13
1653978460000|2022-05-31 06:27:40|1042.76|1032.26|1042.75|1032.25|1042.82|1032.32|1042.75|1032.25|7
1653978470000|2022-05-31 06:27:50|1042.76|1032.26|1042.74|1032.24|1042.83|1032.33|1042.74|1032.24|10
1653978480000|2022-05-31 06:28:00|1042.76|1032.26|1041.98|1031.48|1042.76|1032.26|1041.79|1031.29|16
1653978490000|2022-05-31 06:28:10|1041.8|1031.3|1041.79|1031.29|1042.13|1031.63|1041.76|1031.26|15
1653978500000|2022-05-31 06:28:20|1041.88|1031.38|1041.89|1031.39|1041.89|1031.39|1041.87|1031.37|3
1653978510000|2022-05-31 06:28:30|1041.8|1031.3|1040.85|1030.35|1041.88|1031.38|1040.85|1030.35|20
1653978520000|2022-05-31 06:28:40|1040.82|1030.32|1040.82|1030.32|1041.21|1030.71|1040.71|1030.21|32
1653978530000|2022-05-31 06:28:50|1040.8|1030.3|1040.65|1030.15|1040.8|1030.3|1040.04|1029.54|27
1653978540000|2022-05-31 06:29:00|1040.68|1030.18|1040.65|1030.15|1040.68|1030.18|1040.27|1029.77|13
1653978550000|2022-05-31 06:29:10|1040.68|1030.18|1041.72|1031.22|1041.72|1031.22|1040.68|1030.18|18
1653978560000|2022-05-31 06:29:20|1041.75|1031.25|1041.8|1031.3|1041.8|1031.3|1041.75|1031.25|4
1653978580000|2022-05-31 06:29:40|1041.93|1031.43|1041.93|1031.43|1041.93|1031.43|1041.93|1031.43|1
1653978590000|2022-05-31 06:29:50|1041.97|1031.47|1041.84|1031.34|1041.97|1031.47|1041.84|1031.34|4
1653978600000|2022-05-31 06:30:00|1041.8|1031.3|1042.58|1032.08|1042.58|1032.08|1041.8|1031.3|6
1653978610000|2022-05-31 06:30:10|1042.76|1032.26|1042.81|1032.31|1042.81|1032.31|1042.76|1032.26|7
1653978620000|2022-05-31 06:30:20|1042.82|1032.32|1042.98|1032.48|1043.34|1032.84|1042.79|1032.29|11
1653978630000|2022-05-31 06:30:30|1043.22|1032.72|1043.75|1033.25|1043.75|1033.25|1042.99|1032.49|14
1653978650000|2022-05-31 06:30:50|1043.77|1033.27|1043.77|1033.27|1043.77|1033.27|1043.77|1033.27|1
1653978660000|2022-05-31 06:31:00|1043.78|1033.28|1044.73|1034.23|1044.77|1034.27|1043.78|1033.28|13
1653978670000|2022-05-31 06:31:10|1044.75|1034.25|1043.94|1033.44|1044.75|1034.25|1043.92|1033.42|24
1653978680000|2022-05-31 06:31:20|1044.12|1033.62|1043.88|1033.38|1044.3|1033.8|1043.88|1033.38|22
1653978690000|2022-05-31 06:31:30|1043.98|1033.48|1044.1|1033.6|1044.34|1033.84|1043.9|1033.4|23
1653978700000|2022-05-31 06:31:40|1044.15|1033.65|1044.05|1033.55|1044.36|1033.86|1043.9|1033.4|14
1653978710000|2022-05-31 06:31:50|1044.01|1033.51|1043.98|1033.48|1044.04|1033.54|1043.88|1033.38|16
1653978720000|2022-05-31 06:32:00|1043.92|1033.42|1044.07|1033.57|1044.09|1033.59|1043.92|1033.42|12
1653978730000|2022-05-31 06:32:10|1044.09|1033.59|1044.67|1034.17|1044.82|1034.32|1044.09|1033.59|13
1653978740000|2022-05-31 06:32:20|1044.69|1034.19|1045.41|1034.91|1045.41|1034.91|1044.69|1034.19|12
1653978750000|2022-05-31 06:32:30|1045.42|1034.92|1045.11|1034.61|1045.65|1035.15|1045.07|1034.57|11
1653978760000|2022-05-31 06:32:40|1045.14|1034.64|1045.06|1034.56|1045.15|1034.65|1045.03|1034.53|15
1653978770000|2022-05-31 06:32:50|1044.99|1034.49|1044.85|1034.35|1045.01|1034.51|1044.85|1034.35|10
1653978780000|2022-05-31 06:33:00|1044.94|1034.44|1045|1034.5|1045.05|1034.55|1044.9|1034.4|21
1653978790000|2022-05-31 06:33:10|1045.03|1034.53|1045.72|1035.22|1045.8|1035.3|1045.03|1034.53|22
1653978800000|2022-05-31 06:33:20|1045.8|1035.3|1046.02|1035.52|1046.02|1035.52|1045.72|1035.22|15
1653978810000|2022-05-31 06:33:30|1045.77|1035.27|1045.51|1035.01|1046.1|1035.6|1045.37|1034.87|28
1653978820000|2022-05-31 06:33:40|1045.49|1034.99|1044.08|1033.58|1045.6|1035.1|1044.08|1033.58|25
1653978830000|2022-05-31 06:33:50|1044.1|1033.6|1044.03|1033.53|1044.15|1033.65|1043.6|1033.1|17
1653978840000|2022-05-31 06:34:00|1044.08|1033.58|1044.4|1033.9|1044.4|1033.9|1044.08|1033.58|3
1653978850000|2022-05-31 06:34:10|1044.13|1033.63|1044.13|1033.63|1044.75|1034.25|1044.13|1033.63|11
1653978860000|2022-05-31 06:34:20|1044.45|1033.95|1043.55|1033.05|1044.58|1034.08|1043.55|1033.05|22
1653978870000|2022-05-31 06:34:30|1043.5|1033|1042.73|1032.23|1043.5|1033|1042.73|1032.23|11
1653978880000|2022-05-31 06:34:40|1042.72|1032.22|1043.26|1032.76|1043.55|1033.05|1042.72|1032.22|26
1653978890000|2022-05-31 06:34:50|1043.24|1032.74|1042.75|1032.25|1043.24|1032.74|1042.75|1032.25|10
1653978900000|2022-05-31 06:35:00|1042.73|1032.23|1042.75|1032.25|1042.82|1032.32|1042.73|1032.23|14
1653978910000|2022-05-31 06:35:10|1042.74|1032.24|1042.1|1031.6|1042.74|1032.24|1041.95|1031.45|27
1653978920000|2022-05-31 06:35:20|1041.48|1030.98|1040.58|1030.08|1041.55|1031.05|1040.06|1029.56|30
1653978930000|2022-05-31 06:35:30|1040.57|1030.07|1040.79|1030.29|1041.02|1030.52|1040.32|1029.82|30
1653978940000|2022-05-31 06:35:40|1040.94|1030.44|1040.85|1030.35|1041.13|1030.63|1040.79|1030.29|14
1653978950000|2022-05-31 06:35:50|1040.84|1030.34|1040.81|1030.31|1040.99|1030.49|1040.78|1030.28|5
1653978960000|2022-05-31 06:36:00|1040.99|1030.49|1040.81|1030.31|1040.99|1030.49|1040.8|1030.3|11
1653978970000|2022-05-31 06:36:10|1040.78|1030.28|1040.45|1029.95|1040.78|1030.28|1040.32|1029.82|16
1653978980000|2022-05-31 06:36:20|1040.35|1029.85|1039.88|1029.38|1040.45|1029.95|1039.88|1029.38|27
1653979000000|2022-05-31 06:36:40|1039.86|1029.36|1039.34|1028.84|1039.93|1029.43|1039.31|1028.81|19
1653979010000|2022-05-31 06:36:50|1039.29|1028.79|1039|1028.5|1039.47|1028.97|1038.62|1028.12|20
1653979020000|2022-05-31 06:37:00|1039.02|1028.52|1038.6|1028.1|1039.02|1028.52|1038.36|1027.86|21
1653979030000|2022-05-31 06:37:10|1038.47|1027.97|1038.47|1027.97|1038.47|1027.97|1038.44|1027.94|5
1653979040000|2022-05-31 06:37:20|1038.44|1027.94|1038.4|1027.9|1038.52|1028.02|1038.4|1027.9|23
1653979050000|2022-05-31 06:37:30|1038.3|1027.8|1037.97|1027.47|1038.3|1027.8|1037.85|1027.35|23
1653979060000|2022-05-31 06:37:40|1038|1027.5|1037.32|1026.82|1038.05|1027.55|1037.2|1026.7|21
1653979070000|2022-05-31 06:37:50|1037.25|1026.75|1036.55|1026.05|1037.25|1026.75|1036.35|1025.85|29
1653979080000|2022-05-31 06:38:00|1036.6|1026.1|1036.8|1026.3|1037.01|1026.51|1036.46|1025.96|23
1653979090000|2022-05-31 06:38:10|1036.35|1025.85|1035.77|1025.27|1036.65|1026.15|1035.77|1025.27|10
1653979100000|2022-05-31 06:38:20|1035.29|1024.79|1033.25|1022.75|1035.29|1024.79|1032.66|1022.16|34
1653979110000|2022-05-31 06:38:30|1033.2|1022.7|1032.03|1021.53|1033.27|1022.77|1031.89|1021.39|22
1653979120000|2022-05-31 06:38:40|1031.98|1021.48|1032.2|1021.7|1032.76|1022.26|1031.98|1021.48|27
1653979130000|2022-05-31 06:38:50|1032.19|1021.69|1031.7|1021.2|1032.37|1021.87|1031.7|1021.2|14
1653979140000|2022-05-31 06:39:00|1031.74|1021.24|1030.56|1020.06|1031.74|1021.24|1030.18|1019.68|35
1653979150000|2022-05-31 06:39:10|1030.45|1019.95|1030.46|1019.96|1031.13|1020.63|1030.41|1019.91|33
1653979160000|2022-05-31 06:39:20|1030.41|1019.91|1029.92|1019.42|1030.81|1020.31|1029.92|1019.42|19
1653979170000|2022-05-31 06:39:30|1029.85|1019.35|1029.75|1019.25|1030.02|1019.52|1029.75|1019.25|14
1653979180000|2022-05-31 06:39:40|1029.76|1019.26|1029.35|1018.85|1029.77|1019.27|1029.21|1018.71|16
1653979190000|2022-05-31 06:39:50|1029.23|1018.73|1028.44|1017.94|1029.32|1018.82|1028.34|1017.84|30
1653979200000|2022-05-31 06:40:00|1028.14|1017.64|1028.7|1018.2|1028.73|1018.23|1028.14|1017.64|25
1653979210000|2022-05-31 06:40:10|1028.42|1017.92|1029.38|1018.88|1029.67|1019.17|1028.42|1017.92|29
1653979220000|2022-05-31 06:40:20|1029.5|1019|1029.71|1019.21|1029.71|1019.21|1029.34|1018.84|9
1653979230000|2022-05-31 06:40:30|1030.51|1020.01|1031.46|1020.96|1031.46|1020.96|1030.51|1020.01|17
1653979240000|2022-05-31 06:40:40|1031.43|1020.93|1030.83|1020.33|1031.49|1020.99|1030.81|1020.31|22
1653979250000|2022-05-31 06:40:50|1030.85|1020.35|1031.54|1021.04|1031.54|1021.04|1030.82|1020.32|18
1653979260000|2022-05-31 06:41:00|1031.59|1021.09|1031.77|1021.27|1032.01|1021.51|1031.59|1021.09|25
1653979270000|2022-05-31 06:41:10|1031.9|1021.4|1031.2|1020.7|1031.93|1021.43|1031.2|1020.7|28
1653979280000|2022-05-31 06:41:20|1031.26|1020.76|1031.77|1021.27|1031.8|1021.3|1030.86|1020.36|25
1653979290000|2022-05-31 06:41:30|1031.84|1021.34|1032.82|1022.32|1032.82|1022.32|1031.6|1021.1|27
1653979300000|2022-05-31 06:41:40|1032.75|1022.25|1033.14|1022.64|1033.76|1023.26|1032.75|1022.25|33
1653979310000|2022-05-31 06:41:50|1033.15|1022.65|1032.84|1022.34|1033.54|1023.04|1032.55|1022.05|33
1653979320000|2022-05-31 06:42:00|1032.75|1022.25|1032.75|1022.25|1032.91|1022.41|1032.75|1022.25|19
1653979330000|2022-05-31 06:42:10|1032.81|1022.31|1032.79|1022.29|1032.97|1022.47|1032.75|1022.25|13
1653979340000|2022-05-31 06:42:20|1032.99|1022.49|1033.21|1022.71|1033.29|1022.79|1032.9|1022.4|22
1653979350000|2022-05-31 06:42:30|1033.26|1022.76|1033.25|1022.75|1033.51|1023.01|1033.02|1022.52|17
1653979360000|2022-05-31 06:42:40|1033.15|1022.65|1034.09|1023.59|1034.09|1023.59|1033.15|1022.65|11
1653979370000|2022-05-31 06:42:50|1034.64|1024.14|1034.67|1024.17|1034.7|1024.2|1034.6|1024.1|6
1653979380000|2022-05-31 06:43:00|1034.68|1024.18|1033.77|1023.27|1034.68|1024.18|1033.58|1023.08|14
1653979390000|2022-05-31 06:43:10|1033.78|1023.28|1034.67|1024.17|1034.68|1024.18|1033.78|1023.28|10
1653979400000|2022-05-31 06:43:20|1034.68|1024.18|1035.49|1024.99|1035.49|1024.99|1034.6|1024.1|14
1653979410000|2022-05-31 06:43:30|1035.5|1025|1035.36|1024.86|1035.53|1025.03|1035.3|1024.8|10
1653979420000|2022-05-31 06:43:40|1036.19|1025.69|1035.88|1025.38|1037.01|1026.51|1035.86|1025.36|30
1653979430000|2022-05-31 06:43:50|1035.94|1025.44|1036.34|1025.84|1036.34|1025.84|1035.89|1025.39|21
1653979440000|2022-05-31 06:44:00|1036.54|1026.04|1036.65|1026.15|1036.67|1026.17|1036.29|1025.79|20
1653979450000|2022-05-31 06:44:10|1036.68|1026.18|1035.8|1025.3|1036.78|1026.28|1035.8|1025.3|25
1653979460000|2022-05-31 06:44:20|1035.9|1025.4|1035.86|1025.36|1035.9|1025.4|1035.81|1025.31|12
1653979470000|2022-05-31 06:44:30|1035.83|1025.33|1035.86|1025.36|1035.88|1025.38|1035.83|1025.33|12
1653979480000|2022-05-31 06:44:40|1035.79|1025.29|1035.25|1024.75|1035.82|1025.32|1035.2|1024.7|14
1653979490000|2022-05-31 06:44:50|1035.2|1024.7|1035.6|1025.1|1035.6|1025.1|1035.09|1024.59|7
1653979500000|2022-05-31 06:45:00|1035.5|1025|1035.38|1024.88|1035.75|1025.25|1035.38|1024.88|16
1653979510000|2022-05-31 06:45:10|1035.42|1024.92|1035.83|1025.33|1035.83|1025.33|1035.35|1024.85|8
1653979520000|2022-05-31 06:45:20|1035.82|1025.32|1036.74|1026.24|1036.76|1026.26|1035.82|1025.32|13
1653979530000|2022-05-31 06:45:30|1036.75|1026.25|1035.97|1025.47|1036.76|1026.26|1035.86|1025.36|14
1653979540000|2022-05-31 06:45:40|1036.12|1025.62|1036.12|1025.62|1036.12|1025.62|1036.12|1025.62|1
1653979550000|2022-05-31 06:45:50|1036.13|1025.63|1036.75|1026.25|1036.75|1026.25|1036.01|1025.51|14
1653979560000|2022-05-31 06:46:00|1036.82|1026.32|1036.97|1026.47|1037.22|1026.72|1036.75|1026.25|20
1653979570000|2022-05-31 06:46:10|1037.17|1026.67|1037.06|1026.56|1037.17|1026.67|1036.98|1026.48|6
1653979580000|2022-05-31 06:46:20|1037.04|1026.54|1036.84|1026.34|1037.05|1026.55|1036.75|1026.25|7
1653979590000|2022-05-31 06:46:30|1036.88|1026.38|1037.02|1026.52|1037.04|1026.54|1036.88|1026.38|11
1653979600000|2022-05-31 06:46:40|1036.84|1026.34|1037.41|1026.91|1037.41|1026.91|1036.78|1026.28|10
1653979610000|2022-05-31 06:46:50|1037.45|1026.95|1036.83|1026.33|1037.48|1026.98|1036.83|1026.33|9
1653979620000|2022-05-31 06:47:00|1036.85|1026.35|1037.7|1027.2|1037.7|1027.2|1036.85|1026.35|12
1653979630000|2022-05-31 06:47:10|1037.66|1027.16|1037.55|1027.05|1037.66|1027.16|1037.51|1027.01|9
1653979640000|2022-05-31 06:47:20|1037.51|1027.01|1037.7|1027.2|1037.7|1027.2|1037.51|1027.01|13
1653979650000|2022-05-31 06:47:30|1037.66|1027.16|1037.7|1027.2|1037.7|1027.2|1037.66|1027.16|2
1653979660000|2022-05-31 06:47:40|1037.66|1027.16|1037.75|1027.25|1037.75|1027.25|1037.66|1027.16|12
1653979670000|2022-05-31 06:47:50|1037.7|1027.2|1037.84|1027.34|1038.56|1028.06|1037.7|1027.2|16
1653979680000|2022-05-31 06:48:00|1038.34|1027.84|1039.37|1028.87|1039.37|1028.87|1038.34|1027.84|11
1653979690000|2022-05-31 06:48:10|1039.47|1028.97|1037.74|1027.24|1039.47|1028.97|1037.74|1027.24|17
1653979700000|2022-05-31 06:48:20|1037.75|1027.25|1037.68|1027.18|1037.77|1027.27|1037.65|1027.15|11
1653979710000|2022-05-31 06:48:30|1036.95|1026.45|1035.6|1025.1|1037.25|1026.75|1035.55|1025.05|30
1653979720000|2022-05-31 06:48:40|1035.55|1025.05|1034.79|1024.29|1035.55|1025.05|1034.4|1023.9|29
1653979730000|2022-05-31 06:48:50|1034.75|1024.25|1034.54|1024.04|1035.1|1024.6|1034.54|1024.04|19
1653979740000|2022-05-31 06:49:00|1034.65|1024.15|1034.73|1024.23|1034.76|1024.26|1034.54|1024.04|20
1653979750000|2022-05-31 06:49:10|1034.74|1024.24|1034.49|1023.99|1034.74|1024.24|1034.49|1023.99|6
1653979760000|2022-05-31 06:49:20|1034.44|1023.94|1033.9|1023.4|1034.44|1023.94|1033.81|1023.31|9
1653979770000|2022-05-31 06:49:30|1033.81|1023.31|1033.65|1023.15|1033.94|1023.44|1033.65|1023.15|24
1653979780000|2022-05-31 06:49:40|1033.35|1022.85|1032.47|1021.97|1033.42|1022.92|1031.96|1021.46|24
1653979790000|2022-05-31 06:49:50|1032.49|1021.99|1033.82|1023.32|1033.82|1023.32|1032.49|1021.99|27
1653979800000|2022-05-31 06:50:00|1033.83|1023.33|1033.22|1022.72|1033.83|1023.33|1033.22|1022.72|14
1653979810000|2022-05-31 06:50:10|1033.17|1022.67|1033.81|1023.31|1033.81|1023.31|1033.12|1022.62|15
1653979820000|2022-05-31 06:50:20|1033.8|1023.3|1033.72|1023.22|1033.88|1023.38|1033.16|1022.66|31
1653979830000|2022-05-31 06:50:30|1033.75|1023.25|1033.5|1023|1033.75|1023.25|1032.94|1022.44|27
1653979840000|2022-05-31 06:50:40|1033.57|1023.07|1033.2|1022.7|1033.67|1023.17|1033.18|1022.68|14
1653979850000|2022-05-31 06:50:50|1033.1|1022.6|1033.61|1023.11|1033.61|1023.11|1033.1|1022.6|6
1653979860000|2022-05-31 06:51:00|1033.57|1023.07|1033.66|1023.16|1033.74|1023.24|1032.89|1022.39|21
1653979870000|2022-05-31 06:51:10|1033.88|1023.38|1035.5|1025|1035.51|1025.01|1033.88|1023.38|21
1653979880000|2022-05-31 06:51:20|1035.51|1025.01|1036.28|1025.78|1036.28|1025.78|1035.44|1024.94|11
1653979890000|2022-05-31 06:51:30|1035.93|1025.43|1036.25|1025.75|1036.25|1025.75|1035.76|1025.26|5
1653979900000|2022-05-31 06:51:40|1036.2|1025.7|1036.2|1025.7|1036.22|1025.72|1036.2|1025.7|3
1653979910000|2022-05-31 06:51:50|1036.04|1025.54|1035.73|1025.23|1036.45|1025.95|1035.73|1025.23|12
1653979920000|2022-05-31 06:52:00|1035.54|1025.04|1034.8|1024.3|1035.71|1025.21|1034.75|1024.25|18
1653979930000|2022-05-31 06:52:10|1034.75|1024.25|1034.79|1024.29|1034.84|1024.34|1034.55|1024.05|15
1653979940000|2022-05-31 06:52:20|1034.8|1024.3|1034.81|1024.31|1034.81|1024.31|1034.75|1024.25|5
1653979950000|2022-05-31 06:52:30|1034.75|1024.25|1035.27|1024.77|1035.27|1024.77|1034.75|1024.25|6
1653979960000|2022-05-31 06:52:40|1034.84|1024.34|1035|1024.5|1035.35|1024.85|1034.84|1024.34|5
1653979970000|2022-05-31 06:52:50|1034.86|1024.36|1034.72|1024.22|1034.87|1024.37|1034.58|1024.08|24
1653979980000|2022-05-31 06:53:00|1034.7|1024.2|1033.72|1023.22|1034.7|1024.2|1033.72|1023.22|29
1653979990000|2022-05-31 06:53:10|1033.75|1023.25|1033.52|1023.02|1033.79|1023.29|1033.39|1022.89|15
1653980000000|2022-05-31 06:53:20|1033.37|1022.87|1032.58|1022.08|1033.37|1022.87|1032.58|1022.08|10
1653980010000|2022-05-31 06:53:30|1032.66|1022.16|1033.61|1023.11|1033.62|1023.12|1032.48|1021.98|30
1653980020000|2022-05-31 06:53:40|1033.51|1023.01|1033.75|1023.25|1033.85|1023.35|1033.51|1023.01|28
1653980030000|2022-05-31 06:53:50|1033.85|1023.35|1033.75|1023.25|1033.85|1023.35|1033.75|1023.25|7
1653980040000|2022-05-31 06:54:00|1033.57|1023.07|1033.65|1023.15|1033.68|1023.18|1033.5|1023|11
1653980050000|2022-05-31 06:54:10|1033.66|1023.16|1033.63|1023.13|1033.67|1023.17|1033.58|1023.08|8
1653980060000|2022-05-31 06:54:20|1033.64|1023.14|1033.67|1023.17|1033.67|1023.17|1033.63|1023.13|4
1653980070000|2022-05-31 06:54:30|1033.68|1023.18|1033.71|1023.21|1033.75|1023.25|1033.68|1023.18|11
1653980080000|2022-05-31 06:54:40|1033.73|1023.23|1033.66|1023.16|1033.75|1023.25|1033.46|1022.96|11
1653980090000|2022-05-31 06:54:50|1033.67|1023.17|1032.84|1022.34|1033.75|1023.25|1032.75|1022.25|21
1653980100000|2022-05-31 06:55:00|1032.69|1022.19|1032.89|1022.39|1032.92|1022.42|1032.43|1021.93|21
1653980110000|2022-05-31 06:55:10|1033.42|1022.92|1033.83|1023.33|1034.16|1023.66|1033.42|1022.92|16
1653980120000|2022-05-31 06:55:20|1033.98|1023.48|1032.8|1022.3|1034.16|1023.66|1032.78|1022.28|30
1653980130000|2022-05-31 06:55:30|1032.87|1022.37|1032.81|1022.31|1033.36|1022.86|1032.81|1022.31|17
1653980140000|2022-05-31 06:55:40|1032.82|1022.32|1032.48|1021.98|1032.82|1022.32|1032.48|1021.98|8
1653980150000|2022-05-31 06:55:50|1032.49|1021.99|1032.56|1022.06|1032.58|1022.08|1032.34|1021.84|17
1653980160000|2022-05-31 06:56:00|1032.57|1022.07|1032.72|1022.22|1032.75|1022.25|1032.51|1022.01|12
1653980170000|2022-05-31 06:56:10|1032.65|1022.15|1031.99|1021.49|1032.65|1022.15|1031.99|1021.49|7
1653980180000|2022-05-31 06:56:20|1032.03|1021.53|1031.54|1021.04|1032.57|1022.07|1031.48|1020.98|20
1653980190000|2022-05-31 06:56:30|1031.5|1021|1032.05|1021.55|1032.12|1021.62|1030.91|1020.41|36
1653980200000|2022-05-31 06:56:40|1032.2|1021.7|1031.75|1021.25|1032.59|1022.09|1031.58|1021.08|33
1653980210000|2022-05-31 06:56:50|1031.61|1021.11|1031.04|1020.54|1031.75|1021.25|1031.02|1020.52|20
1653980220000|2022-05-31 06:57:00|1031.11|1020.61|1031.76|1021.26|1031.76|1021.26|1031.11|1020.61|22
1653980230000|2022-05-31 06:57:10|1031.78|1021.28|1032.75|1022.25|1033.02|1022.52|1031.78|1021.28|23
1653980240000|2022-05-31 06:57:20|1032.78|1022.28|1033.12|1022.62|1033.12|1022.62|1032.72|1022.22|13
1653980250000|2022-05-31 06:57:30|1032.74|1022.24|1032.18|1021.68|1032.83|1022.33|1032.18|1021.68|26
1653980260000|2022-05-31 06:57:40|1032.37|1021.87|1032.18|1021.68|1032.39|1021.89|1032.18|1021.68|16
1653980270000|2022-05-31 06:57:50|1032.21|1021.71|1032.45|1021.95|1032.45|1021.95|1032.17|1021.67|3
1653980280000|2022-05-31 06:58:00|1032.49|1021.99|1033.2|1022.7|1033.2|1022.7|1032.49|1021.99|8
1653980290000|2022-05-31 06:58:10|1032.85|1022.35|1032.75|1022.25|1033.44|1022.94|1032.75|1022.25|12
1653980300000|2022-05-31 06:58:20|1032.85|1022.35|1033.69|1023.19|1033.69|1023.19|1032.75|1022.25|8
1653980310000|2022-05-31 06:58:30|1033.46|1022.96|1033.35|1022.85|1033.46|1022.96|1032.84|1022.34|17
1653980320000|2022-05-31 06:58:40|1033.32|1022.82|1033.77|1023.27|1033.77|1023.27|1032.9|1022.4|20
1653980330000|2022-05-31 06:58:50|1033.96|1023.46|1033.85|1023.35|1034.28|1023.78|1033.81|1023.31|24
1653980340000|2022-05-31 06:59:00|1034.03|1023.53|1033.67|1023.17|1034.05|1023.55|1033.35|1022.85|24
1653980350000|2022-05-31 06:59:10|1033.35|1022.85|1033.22|1022.72|1033.68|1023.18|1032.99|1022.49|19
1653980360000|2022-05-31 06:59:20|1032.91|1022.41|1033.23|1022.73|1033.27|1022.77|1032.91|1022.41|11
1653980370000|2022-05-31 06:59:30|1033.2|1022.7|1033.17|1022.67|1033.2|1022.7|1033.1|1022.6|3
1653980380000|2022-05-31 06:59:40|1033.1|1022.6|1033.05|1022.55|1033.1|1022.6|1033|1022.5|3
1653980390000|2022-05-31 06:59:50|1033.1|1022.6|1033.25|1022.75|1033.4|1022.9|1033.1|1022.6|6
1653980400000|2022-05-31 07:00:00|1033.7|1023.2|1033.62|1023.12|1033.85|1023.35|1033.24|1022.74|27
1653980410000|2022-05-31 07:00:10|1033.44|1022.94|1032.52|1022.02|1033.44|1022.94|1031.81|1021.31|32
1653980420000|2022-05-31 07:00:20|1032.45|1021.95|1033.73|1023.23|1033.73|1023.23|1032.45|1021.95|27
1653980430000|2022-05-31 07:00:30|1033.74|1023.24|1034.26|1023.76|1034.31|1023.81|1033.74|1023.24|7
1653980440000|2022-05-31 07:00:40|1034.2|1023.7|1033.85|1023.35|1034.26|1023.76|1033.75|1023.25|13
1653980450000|2022-05-31 07:00:50|1034.35|1023.85|1034.62|1024.12|1034.62|1024.12|1034.35|1023.85|10
1653980460000|2022-05-31 07:01:00|1034.77|1024.27|1034.77|1024.27|1034.77|1024.27|1034.54|1024.04|19
1653980470000|2022-05-31 07:01:10|1034.79|1024.29|1035.56|1025.06|1035.56|1025.06|1034.79|1024.29|6
1653980480000|2022-05-31 07:01:20|1035.57|1025.07|1035.81|1025.31|1036.28|1025.78|1035.57|1025.07|22
1653980490000|2022-05-31 07:01:30|1035.8|1025.3|1035.7|1025.2|1035.93|1025.43|1035.49|1024.99|15
1653980500000|2022-05-31 07:01:40|1035.68|1025.18|1034.74|1024.24|1035.69|1025.19|1034.73|1024.23|37
1653980510000|2022-05-31 07:01:50|1034.78|1024.28|1033.79|1023.29|1034.78|1024.28|1033.79|1023.29|19
1653980520000|2022-05-31 07:02:00|1033.76|1023.26|1033.9|1023.4|1033.9|1023.4|1033.76|1023.26|4
1653980530000|2022-05-31 07:02:10|1033.81|1023.31|1034.01|1023.51|1034.02|1023.52|1033.72|1023.22|18
1653980540000|2022-05-31 07:02:20|1033.98|1023.48|1034.22|1023.72|1034.22|1023.72|1033.67|1023.17|21
1653980550000|2022-05-31 07:02:30|1034.15|1023.65|1034.6|1024.1|1034.65|1024.15|1033.7|1023.2|23
1653980560000|2022-05-31 07:02:40|1034.64|1024.14|1034.44|1023.94|1034.64|1024.14|1034.4|1023.9|7
1653980570000|2022-05-31 07:02:50|1034.14|1023.64|1033.85|1023.35|1034.14|1023.64|1033.75|1023.25|7
1653980580000|2022-05-31 07:03:00|1033.82|1023.32|1033.83|1023.33|1034|1023.5|1033.82|1023.32|13
1653980590000|2022-05-31 07:03:10|1033.75|1023.25|1033.93|1023.43|1034|1023.5|1033.75|1023.25|5
1653980600000|2022-05-31 07:03:20|1033.85|1023.35|1033.8|1023.3|1033.88|1023.38|1033.71|1023.21|20
1653980610000|2022-05-31 07:03:30|1033.75|1023.25|1033.8|1023.3|1033.81|1023.31|1033.75|1023.25|7
1653980620000|2022-05-31 07:03:40|1033.87|1023.37|1034.8|1024.3|1035.35|1024.85|1033.87|1023.37|12
1653980630000|2022-05-31 07:03:50|1034.79|1024.29|1034.32|1023.82|1034.8|1024.3|1034.31|1023.81|8
1653980640000|2022-05-31 07:04:00|1034.37|1023.87|1034.79|1024.29|1034.79|1024.29|1034.25|1023.75|6
1653980650000|2022-05-31 07:04:10|1034.75|1024.25|1034.38|1023.88|1034.75|1024.25|1034.32|1023.82|10
1653980660000|2022-05-31 07:04:20|1034.32|1023.82|1034.79|1024.29|1034.8|1024.3|1034.25|1023.75|8
1653980670000|2022-05-31 07:04:30|1034.91|1024.41|1035.87|1025.37|1035.92|1025.42|1034.85|1024.35|24
1653980680000|2022-05-31 07:04:40|1035.88|1025.38|1035.55|1025.05|1036.15|1025.65|1035.41|1024.91|21
1653980690000|2022-05-31 07:04:50|1035.56|1025.06|1035.64|1025.14|1036.41|1025.91|1035.56|1025.06|30
1653980700000|2022-05-31 07:05:00|1035.61|1025.11|1035.81|1025.31|1036.15|1025.65|1035.61|1025.11|20
1653980710000|2022-05-31 07:05:10|1036.09|1025.59|1035.64|1025.14|1036.11|1025.61|1035.57|1025.07|23
1653980720000|2022-05-31 07:05:20|1035.71|1025.21|1035.75|1025.25|1035.76|1025.26|1035.69|1025.19|8
1653980730000|2022-05-31 07:05:30|1035.76|1025.26|1036.42|1025.92|1036.48|1025.98|1035.61|1025.11|23
1653980740000|2022-05-31 07:05:40|1036.37|1025.87|1035.83|1025.33|1036.38|1025.88|1035.75|1025.25|12
1653980750000|2022-05-31 07:05:50|1035.76|1025.26|1035.9|1025.4|1035.93|1025.43|1035.76|1025.26|15
1653980760000|2022-05-31 07:06:00|1035.83|1025.33|1035.83|1025.33|1035.84|1025.34|1035.75|1025.25|18
1653980770000|2022-05-31 07:06:10|1035.82|1025.32|1035.78|1025.28|1035.83|1025.33|1035.78|1025.28|9
1653980780000|2022-05-31 07:06:20|1035.8|1025.3|1035.48|1024.98|1035.8|1025.3|1035.3|1024.8|16
1653980790000|2022-05-31 07:06:30|1035.51|1025.01|1035.35|1024.85|1035.64|1025.14|1035.31|1024.81|32
1653980800000|2022-05-31 07:06:40|1035.39|1024.89|1035.69|1025.19|1035.8|1025.3|1035.36|1024.86|16
1653980810000|2022-05-31 07:06:50|1035.6|1025.1|1034.76|1024.26|1035.6|1025.1|1034.7|1024.2|31
1653980820000|2022-05-31 07:07:00|1034.73|1024.23|1034.6|1024.1|1034.75|1024.25|1034.49|1023.99|21
1653980830000|2022-05-31 07:07:10|1034.44|1023.94|1034.09|1023.59|1034.67|1024.17|1033.9|1023.4|14
1653980840000|2022-05-31 07:07:20|1034.1|1023.6|1033.95|1023.45|1034.42|1023.92|1033.75|1023.25|29
1653980850000|2022-05-31 07:07:30|1033.87|1023.37|1034.3|1023.8|1034.69|1024.19|1033.87|1023.37|15
1653980860000|2022-05-31 07:07:40|1034.45|1023.95|1034.63|1024.13|1034.66|1024.16|1034.05|1023.55|12
1653980870000|2022-05-31 07:07:50|1034.64|1024.14|1034.05|1023.55|1034.64|1024.14|1034.05|1023.55|6
1653980880000|2022-05-31 07:08:00|1034.06|1023.56|1034.75|1024.25|1034.75|1024.25|1034.06|1023.56|13
1653980890000|2022-05-31 07:08:10|1034.77|1024.27|1034.92|1024.42|1034.94|1024.44|1034.75|1024.25|11
1653980900000|2022-05-31 07:08:20|1034.94|1024.44|1035.26|1024.76|1035.26|1024.76|1034.85|1024.35|16
1653980910000|2022-05-31 07:08:30|1035.47|1024.97|1035.72|1025.22|1035.72|1025.22|1035.27|1024.77|11
1653980920000|2022-05-31 07:08:40|1035.26|1024.76|1035.32|1024.82|1035.6|1025.1|1035.07|1024.57|13
1653980930000|2022-05-31 07:08:50|1035.57|1025.07|1035.35|1024.85|1035.7|1025.2|1035.32|1024.82|22
1653980940000|2022-05-31 07:09:00|1035.32|1024.82|1035.28|1024.78|1035.34|1024.84|1034.93|1024.43|14
1653980950000|2022-05-31 07:09:10|1035.27|1024.77|1035.19|1024.69|1035.35|1024.85|1035.1|1024.6|20
1653980960000|2022-05-31 07:09:20|1035.06|1024.56|1035.26|1024.76|1035.39|1024.89|1035.02|1024.52|15
1653980970000|2022-05-31 07:09:30|1035.23|1024.73|1035.17|1024.67|1035.29|1024.79|1035.05|1024.55|14
1653980980000|2022-05-31 07:09:40|1035.11|1024.61|1035.16|1024.66|1035.25|1024.75|1035.11|1024.61|7
1653980990000|2022-05-31 07:09:50|1035.11|1024.61|1035.85|1025.35|1035.85|1025.35|1035.11|1024.61|17
1653981000000|2022-05-31 07:10:00|1035.8|1025.3|1035.67|1025.17|1036.1|1025.6|1035.57|1025.07|23
1653981010000|2022-05-31 07:10:10|1035.75|1025.25|1035.57|1025.07|1035.75|1025.25|1035.52|1025.02|16
1653981020000|2022-05-31 07:10:20|1035.61|1025.11|1035.86|1025.36|1036.1|1025.6|1035.51|1025.01|26
1653981030000|2022-05-31 07:10:30|1035.85|1025.35|1035.82|1025.32|1036.12|1025.62|1035.82|1025.32|12
1653981040000|2022-05-31 07:10:40|1035.83|1025.33|1035.83|1025.33|1035.84|1025.34|1035.82|1025.32|5
1653981050000|2022-05-31 07:10:50|1035.82|1025.32|1035.67|1025.17|1036.14|1025.64|1035.64|1025.14|18
1653981060000|2022-05-31 07:11:00|1035.7|1025.2|1036.28|1025.78|1036.28|1025.78|1035.49|1024.99|22
1653981070000|2022-05-31 07:11:10|1036.23|1025.73|1036.72|1026.22|1036.75|1026.25|1035.9|1025.4|29
1653981080000|2022-05-31 07:11:20|1036.75|1026.25|1036.75|1026.25|1036.95|1026.45|1036.55|1026.05|17
1653981090000|2022-05-31 07:11:30|1036.81|1026.31|1036.39|1025.89|1036.81|1026.31|1036.37|1025.87|12
1653981100000|2022-05-31 07:11:40|1036.42|1025.92|1036|1025.5|1036.45|1025.95|1035.8|1025.3|11
1653981110000|2022-05-31 07:11:50|1035.95|1025.45|1035.9|1025.4|1035.95|1025.45|1035.8|1025.3|6
1653981120000|2022-05-31 07:12:00|1035.95|1025.45|1035.91|1025.41|1035.95|1025.45|1035.91|1025.41|2
1653981130000|2022-05-31 07:12:10|1035.86|1025.36|1035.76|1025.26|1035.99|1025.49|1035.75|1025.25|10
1653981140000|2022-05-31 07:12:20|1035.79|1025.29|1035.45|1024.95|1035.9|1025.4|1035.45|1024.95|15
1653981150000|2022-05-31 07:12:30|1035.47|1024.97|1033.97|1023.47|1035.47|1024.97|1033.94|1023.44|23
1653981160000|2022-05-31 07:12:40|1033.94|1023.44|1034.3|1023.8|1034.49|1023.99|1033.93|1023.43|26
1653981170000|2022-05-31 07:12:50|1034.25|1023.75|1034.34|1023.84|1034.59|1024.09|1034.2|1023.7|32
1653981180000|2022-05-31 07:13:00|1034.18|1023.68|1034.06|1023.56|1034.2|1023.7|1034.05|1023.55|14
1653981190000|2022-05-31 07:13:10|1034.52|1024.02|1034.16|1023.66|1034.61|1024.11|1034.06|1023.56|13
1653981200000|2022-05-31 07:13:20|1034.09|1023.59|1034.1|1023.6|1034.52|1024.02|1034.06|1023.56|19
1653981210000|2022-05-31 07:13:30|1034.06|1023.56|1033.85|1023.35|1034.31|1023.81|1033.75|1023.25|14
1653981220000|2022-05-31 07:13:40|1033.82|1023.32|1032.75|1022.25|1033.85|1023.35|1032.71|1022.21|25
1653981230000|2022-05-31 07:13:50|1032.82|1022.32|1032.94|1022.44|1032.94|1022.44|1032.82|1022.32|2
1653981240000|2022-05-31 07:14:00|1032.95|1022.45|1032.91|1022.41|1032.99|1022.49|1032.88|1022.38|19
1653981250000|2022-05-31 07:14:10|1032.92|1022.42|1033.89|1023.39|1033.9|1023.4|1032.91|1022.41|22
1653981260000|2022-05-31 07:14:20|1033.9|1023.4|1034.7|1024.2|1034.7|1024.2|1033.9|1023.4|20
1653981270000|2022-05-31 07:14:30|1034.72|1024.22|1034.75|1024.25|1034.75|1024.25|1034.67|1024.17|9
1653981280000|2022-05-31 07:14:40|1034.67|1024.17|1034.56|1024.06|1034.69|1024.19|1034.4|1023.9|15
1653981290000|2022-05-31 07:14:50|1035.03|1024.53|1034.94|1024.44|1035.2|1024.7|1034.83|1024.33|30
1653981300000|2022-05-31 07:15:00|1035.13|1024.63|1035.12|1024.62|1035.83|1025.33|1034.91|1024.41|20
1653981310000|2022-05-31 07:15:10|1035.17|1024.67|1035.08|1024.58|1035.17|1024.67|1035.04|1024.54|9
1653981320000|2022-05-31 07:15:20|1035.17|1024.67|1035.54|1025.04|1035.61|1025.11|1035.17|1024.67|5
1653981330000|2022-05-31 07:15:30|1035.39|1024.89|1035.55|1025.05|1035.62|1025.12|1035.39|1024.89|13
1653981340000|2022-05-31 07:15:40|1035.42|1024.92|1035.19|1024.69|1035.55|1025.05|1035.16|1024.66|14
1653981350000|2022-05-31 07:15:50|1035.56|1025.06|1035.55|1025.05|1035.58|1025.08|1035.55|1025.05|4
1653981360000|2022-05-31 07:16:00|1035.37|1024.87|1035.32|1024.82|1035.44|1024.94|1034.96|1024.46|28
1653981370000|2022-05-31 07:16:10|1035.38|1024.88|1035.25|1024.75|1035.48|1024.98|1035.25|1024.75|15
1653981380000|2022-05-31 07:16:20|1035.18|1024.68|1035.03|1024.53|1035.18|1024.68|1034.97|1024.47|12
1653981390000|2022-05-31 07:16:30|1035|1024.5|1034.7|1024.2|1035.07|1024.57|1034.7|1024.2|29
1653981400000|2022-05-31 07:16:40|1034.75|1024.25|1034.35|1023.85|1034.78|1024.28|1034.35|1023.85|19
1653981410000|2022-05-31 07:16:50|1034.3|1023.8|1033.31|1022.81|1034.3|1023.8|1033.21|1022.71|15
1653981420000|2022-05-31 07:17:00|1033.29|1022.79|1033.15|1022.65|1033.65|1023.15|1033.15|1022.65|12
1653981430000|2022-05-31 07:17:10|1033.22|1022.72|1032.9|1022.4|1033.37|1022.87|1032.9|1022.4|13
1653981440000|2022-05-31 07:17:20|1032.88|1022.38|1033.15|1022.65|1033.15|1022.65|1032.88|1022.38|24
1653981450000|2022-05-31 07:17:30|1033.04|1022.54|1033.69|1023.19|1033.73|1023.23|1033.04|1022.54|15
1653981460000|2022-05-31 07:17:40|1033.57|1023.07|1033.66|1023.16|1033.67|1023.17|1033.47|1022.97|8
1653981470000|2022-05-31 07:17:50|1033.46|1022.96|1033.46|1022.96|1033.46|1022.96|1033.46|1022.96|1
1653981480000|2022-05-31 07:18:00|1033.47|1022.97|1033.42|1022.92|1033.47|1022.97|1033.42|1022.92|3
1653981490000|2022-05-31 07:18:10|1033.1|1022.6|1032.5|1022|1033.32|1022.82|1032.48|1021.98|20
1653981500000|2022-05-31 07:18:20|1032.38|1021.88|1032.19|1021.69|1032.44|1021.94|1032.19|1021.69|33
1653981510000|2022-05-31 07:18:30|1032.24|1021.74|1032.47|1021.97|1032.47|1021.97|1032.24|1021.74|24
1653981520000|2022-05-31 07:18:40|1032.4|1021.9|1032.82|1022.32|1032.88|1022.38|1032.4|1021.9|19
1653981530000|2022-05-31 07:18:50|1032.79|1022.29|1032.44|1021.94|1032.81|1022.31|1032.44|1021.94|12
1653981540000|2022-05-31 07:19:00|1032.3|1021.8|1032.9|1022.4|1032.9|1022.4|1032.26|1021.76|20
1653981550000|2022-05-31 07:19:10|1032.83|1022.33|1033.71|1023.21|1033.71|1023.21|1032.83|1022.33|9
1653981560000|2022-05-31 07:19:20|1033.73|1023.23|1033.77|1023.27|1033.77|1023.27|1033.73|1023.23|5
1653981570000|2022-05-31 07:19:30|1033.76|1023.26|1033.77|1023.27|1033.79|1023.29|1033.76|1023.26|4
1653981580000|2022-05-31 07:19:40|1033.7|1023.2|1033.64|1023.14|1033.7|1023.2|1033.62|1023.12|4
1653981590000|2022-05-31 07:19:50|1033.56|1023.06|1033.62|1023.12|1033.7|1023.2|1033.56|1023.06|7
1653981600000|2022-05-31 07:20:00|1033.52|1023.02|1033.63|1023.13|1033.63|1023.13|1033.52|1023.02|5
1653981610000|2022-05-31 07:20:10|1033.61|1023.11|1033.77|1023.27|1033.77|1023.27|1033.49|1022.99|12
1653981620000|2022-05-31 07:20:20|1033.64|1023.14|1033.9|1023.4|1033.9|1023.4|1033.45|1022.95|7
1653981630000|2022-05-31 07:20:30|1033.95|1023.45|1034.75|1024.25|1034.75|1024.25|1033.95|1023.45|2
1653981650000|2022-05-31 07:20:50|1034.51|1024.01|1034.84|1024.34|1034.9|1024.4|1034.49|1023.99|7
1653981660000|2022-05-31 07:21:00|1034.85|1024.35|1036.69|1026.19|1036.69|1026.19|1034.75|1024.25|21
1653981670000|2022-05-31 07:21:10|1036.45|1025.95|1036.76|1026.26|1036.76|1026.26|1035.86|1025.36|28
1653981680000|2022-05-31 07:21:20|1036.77|1026.27|1037.81|1027.31|1037.81|1027.31|1036.77|1026.27|20
1653981690000|2022-05-31 07:21:30|1037.82|1027.32|1037.78|1027.28|1038|1027.5|1037.54|1027.04|15
1653981700000|2022-05-31 07:21:40|1037.73|1027.23|1037.82|1027.32|1038.54|1028.04|1037.65|1027.15|28
1653981710000|2022-05-31 07:21:50|1037.75|1027.25|1037.71|1027.21|1037.86|1027.36|1037.71|1027.21|22
1653981720000|2022-05-31 07:22:00|1037.33|1026.83|1037.6|1027.1|1037.71|1027.21|1037.33|1026.83|3
1653981730000|2022-05-31 07:22:10|1037.19|1026.69|1037.31|1026.81|1037.44|1026.94|1036.97|1026.47|12
1653981740000|2022-05-31 07:22:20|1037.22|1026.72|1036.82|1026.32|1037.22|1026.72|1036.78|1026.28|18
1653981750000|2022-05-31 07:22:30|1036.79|1026.29|1036.7|1026.2|1036.8|1026.3|1036.7|1026.2|25
1653981760000|2022-05-31 07:22:40|1036.6|1026.1|1036.81|1026.31|1036.81|1026.31|1036.5|1026|17
1653981770000|2022-05-31 07:22:50|1036.79|1026.29|1036.44|1025.94|1036.81|1026.31|1036.05|1025.55|14
1653981780000|2022-05-31 07:23:00|1036.41|1025.91|1037.48|1026.98|1037.72|1027.22|1036.41|1025.91|28
1653981790000|2022-05-31 07:23:10|1037.64|1027.14|1036.76|1026.26|1037.7|1027.2|1036.6|1026.1|18
1653981800000|2022-05-31 07:23:20|1036.69|1026.19|1037.24|1026.74|1037.25|1026.75|1036.69|1026.19|16
1653981810000|2022-05-31 07:23:30|1037.16|1026.66|1036.78|1026.28|1037.2|1026.7|1036.75|1026.25|17
1653981820000|2022-05-31 07:23:40|1036.79|1026.29|1036.81|1026.31|1037.06|1026.56|1036.79|1026.29|8
1653981830000|2022-05-31 07:23:50|1036.85|1026.35|1036.37|1025.87|1036.91|1026.41|1036.05|1025.55|22
1653981840000|2022-05-31 07:24:00|1036.4|1025.9|1036.13|1025.63|1036.4|1025.9|1036.13|1025.63|4
1653981850000|2022-05-31 07:24:10|1036.17|1025.67|1035.94|1025.44|1036.17|1025.67|1035.94|1025.44|9
1653981860000|2022-05-31 07:24:20|1035.99|1025.49|1036.48|1025.98|1036.48|1025.98|1035.9|1025.4|18
1653981870000|2022-05-31 07:24:30|1036.28|1025.78|1036.32|1025.82|1036.32|1025.82|1036.12|1025.62|3
1653981880000|2022-05-31 07:24:40|1036.31|1025.81|1036.79|1026.29|1036.92|1026.42|1036.31|1025.81|14
1653981890000|2022-05-31 07:24:50|1036.8|1026.3|1036.74|1026.24|1036.8|1026.3|1036.72|1026.22|9
1653981900000|2022-05-31 07:25:00|1036.77|1026.27|1036.76|1026.26|1036.8|1026.3|1036.6|1026.1|19
1653981910000|2022-05-31 07:25:10|1036.72|1026.22|1036.68|1026.18|1036.72|1026.22|1036.67|1026.17|8
1653981920000|2022-05-31 07:25:20|1036.63|1026.13|1036.73|1026.23|1036.79|1026.29|1035.75|1025.25|19
1653981930000|2022-05-31 07:25:30|1036.74|1026.24|1037.35|1026.85|1037.7|1027.2|1036.74|1026.24|16
1653981940000|2022-05-31 07:25:40|1037.58|1027.08|1037.6|1027.1|1037.62|1027.12|1037.35|1026.85|11
1653981950000|2022-05-31 07:25:50|1037.61|1027.11|1037.82|1027.32|1038.38|1027.88|1037.61|1027.11|23
1653981960000|2022-05-31 07:26:00|1037.83|1027.33|1038.7|1028.2|1038.7|1028.2|1037.81|1027.31|15
1653981980000|2022-05-31 07:26:20|1038.65|1028.15|1038.64|1028.14|1038.68|1028.18|1038.59|1028.09|8
1653981990000|2022-05-31 07:26:30|1038.65|1028.15|1038.6|1028.1|1038.65|1028.15|1038.57|1028.07|4
1653982000000|2022-05-31 07:26:40|1038.61|1028.11|1038.56|1028.06|1038.61|1028.11|1037.87|1027.37|14
1653982010000|2022-05-31 07:26:50|1038.54|1028.04|1038.3|1027.8|1038.54|1028.04|1038.25|1027.75|7
1653982020000|2022-05-31 07:27:00|1038.54|1028.04|1038.54|1028.04|1038.54|1028.04|1038.54|1028.04|1
1653982030000|2022-05-31 07:27:10|1038.3|1027.8|1038.5|1028|1038.54|1028.04|1038.14|1027.64|7
1653982040000|2022-05-31 07:27:20|1038.55|1028.05|1038.67|1028.17|1038.67|1028.17|1038.55|1028.05|8
1653982050000|2022-05-31 07:27:30|1038.65|1028.15|1038.54|1028.04|1038.65|1028.15|1038.54|1028.04|5
1653982060000|2022-05-31 07:27:40|1038.04|1027.54|1038.07|1027.57|1038.17|1027.67|1038.04|1027.54|8
1653982070000|2022-05-31 07:27:50|1038.09|1027.59|1038.17|1027.67|1038.17|1027.67|1038.09|1027.59|9
1653982080000|2022-05-31 07:28:00|1038.16|1027.66|1038.09|1027.59|1038.16|1027.66|1037.96|1027.46|10
1653982090000|2022-05-31 07:28:10|1038.1|1027.6|1038.05|1027.55|1038.1|1027.6|1038.05|1027.55|4
1653982100000|2022-05-31 07:28:20|1038.07|1027.57|1038.1|1027.6|1038.15|1027.65|1038.07|1027.57|6
1653982110000|2022-05-31 07:28:30|1037.95|1027.45|1038.14|1027.64|1038.14|1027.64|1037.95|1027.45|14
1653982120000|2022-05-31 07:28:40|1038.16|1027.66|1038.85|1028.35|1038.85|1028.35|1038.16|1027.66|12
1653982130000|2022-05-31 07:28:50|1038.83|1028.33|1038.71|1028.21|1038.85|1028.35|1038.65|1028.15|11
1653982140000|2022-05-31 07:29:00|1038.91|1028.41|1038.71|1028.21|1039|1028.5|1038.71|1028.21|13
1653982160000|2022-05-31 07:29:20|1038.75|1028.25|1038.71|1028.21|1038.75|1028.25|1038.6|1028.1|8
1653982180000|2022-05-31 07:29:40|1038.77|1028.27|1038.77|1028.27|1038.77|1028.27|1038.77|1028.27|1
1653982190000|2022-05-31 07:29:50|1038.78|1028.28|1039.16|1028.66|1039.18|1028.68|1038.78|1028.28|10
1653982200000|2022-05-31 07:30:00|1039.15|1028.65|1039.65|1029.15|1039.75|1029.25|1038.7|1028.2|26
1653982210000|2022-05-31 07:30:10|1039.76|1029.26|1039.75|1029.25|1039.9|1029.4|1039.73|1029.23|18
1653982220000|2022-05-31 07:30:20|1039.95|1029.45|1039.75|1029.25|1039.95|1029.45|1039.75|1029.25|4
1653982230000|2022-05-31 07:30:30|1039.65|1029.15|1039.19|1028.69|1039.7|1029.2|1038.9|1028.4|21
1653982240000|2022-05-31 07:30:40|1039.07|1028.57|1038.99|1028.49|1039.13|1028.63|1038.77|1028.27|13
1653982250000|2022-05-31 07:30:50|1038.96|1028.46|1038.99|1028.49|1039.01|1028.51|1038.88|1028.38|18
1653982260000|2022-05-31 07:31:00|1038.88|1028.38|1038.89|1028.39|1038.95|1028.45|1038.85|1028.35|9
1653982270000|2022-05-31 07:31:10|1038.86|1028.36|1038.82|1028.32|1038.88|1028.38|1038.57|1028.07|29
1653982280000|2022-05-31 07:31:20|1038.74|1028.24|1038.62|1028.12|1038.83|1028.33|1038.46|1027.96|10
1653982300000|2022-05-31 07:31:40|1038.64|1028.14|1038.75|1028.25|1038.75|1028.25|1038.55|1028.05|14
1653982310000|2022-05-31 07:31:50|1038.74|1028.24|1038.72|1028.22|1038.74|1028.24|1038.72|1028.22|2
1653982320000|2022-05-31 07:32:00|1038.69|1028.19|1038.58|1028.08|1038.69|1028.19|1038.46|1027.96|15
1653982330000|2022-05-31 07:32:10|1038.59|1028.09|1038.67|1028.17|1038.75|1028.25|1038.59|1028.09|12
1653982340000|2022-05-31 07:32:20|1038.69|1028.19|1038.65|1028.15|1038.75|1028.25|1038.56|1028.06|17
1653982350000|2022-05-31 07:32:30|1038.66|1028.16|1038.62|1028.12|1038.66|1028.16|1038.52|1028.02|5
1653982360000|2022-05-31 07:32:40|1037.83|1027.33|1037.72|1027.22|1037.97|1027.47|1037.68|1027.18|15
1653982370000|2022-05-31 07:32:50|1037.71|1027.21|1037.54|1027.04|1037.76|1027.26|1037.49|1026.99|23
1653982380000|2022-05-31 07:33:00|1037.52|1027.02|1037.54|1027.04|1037.77|1027.27|1037.5|1027|16
1653982390000|2022-05-31 07:33:10|1037.53|1027.03|1037.58|1027.08|1037.72|1027.22|1037.52|1027.02|6
1653982400000|2022-05-31 07:33:20|1037.59|1027.09|1037.67|1027.17|1037.73|1027.23|1037.54|1027.04|14
1653982410000|2022-05-31 07:33:30|1037.66|1027.16|1038.4|1027.9|1038.4|1027.9|1037.66|1027.16|26
1653982420000|2022-05-31 07:33:40|1038.38|1027.88|1038.21|1027.71|1038.38|1027.88|1037.79|1027.29|6
1653982430000|2022-05-31 07:33:50|1038.2|1027.7|1038.3|1027.8|1038.3|1027.8|1038.15|1027.65|12
1653982440000|2022-05-31 07:34:00|1038.28|1027.78|1037.86|1027.36|1038.28|1027.78|1037.8|1027.3|8
1653982450000|2022-05-31 07:34:10|1038.11|1027.61|1038.18|1027.68|1038.25|1027.75|1038.11|1027.61|7
1653982460000|2022-05-31 07:34:20|1038.19|1027.69|1037.97|1027.47|1038.27|1027.77|1037.95|1027.45|10
1653982470000|2022-05-31 07:34:30|1037.95|1027.45|1037.48|1026.98|1037.96|1027.46|1037.41|1026.91|18
1653982480000|2022-05-31 07:34:40|1037.5|1027|1037.64|1027.14|1037.68|1027.18|1037.48|1026.98|16
1653982490000|2022-05-31 07:34:50|1037.59|1027.09|1037.64|1027.14|1037.64|1027.14|1037.59|1027.09|4
1653982500000|2022-05-31 07:35:00|1037.69|1027.19|1037.1|1026.6|1037.69|1027.19|1037.02|1026.52|8
1653982510000|2022-05-31 07:35:10|1037.09|1026.59|1037|1026.5|1037.09|1026.59|1036.89|1026.39|14
1653982520000|2022-05-31 07:35:20|1036.95|1026.45|1036.89|1026.39|1036.95|1026.45|1036.89|1026.39|5
1653982530000|2022-05-31 07:35:30|1036.77|1026.27|1036.75|1026.25|1036.8|1026.3|1036.73|1026.23|7
1653982540000|2022-05-31 07:35:40|1036.81|1026.31|1036.79|1026.29|1036.81|1026.31|1036.79|1026.29|2
1653982550000|2022-05-31 07:35:50|1036.75|1026.25|1037.02|1026.52|1037.02|1026.52|1036.75|1026.25|4
1653982560000|2022-05-31 07:36:00|1037.52|1027.02|1037.52|1027.02|1037.52|1027.02|1037.52|1027.02|1
1653982570000|2022-05-31 07:36:10|1037.55|1027.05|1037.35|1026.85|1037.55|1027.05|1037.35|1026.85|2
1653982590000|2022-05-31 07:36:30|1037.3|1026.8|1036.87|1026.37|1037.3|1026.8|1036.7|1026.2|21
1653982600000|2022-05-31 07:36:40|1036.82|1026.32|1036.78|1026.28|1036.95|1026.45|1036.75|1026.25|10
1653982610000|2022-05-31 07:36:50|1036.84|1026.34|1037.15|1026.65|1037.15|1026.65|1036.75|1026.25|6
1653982620000|2022-05-31 07:37:00|1037.27|1026.77|1037.69|1027.19|1038.02|1027.52|1037.27|1026.77|19
1653982630000|2022-05-31 07:37:10|1037.67|1027.17|1037.96|1027.46|1038.32|1027.82|1037.66|1027.16|16
1653982640000|2022-05-31 07:37:20|1038.28|1027.78|1038.28|1027.78|1038.28|1027.78|1038.28|1027.78|1
1653982650000|2022-05-31 07:37:30|1038.32|1027.82|1038|1027.5|1038.32|1027.82|1037.94|1027.44|7
1653982660000|2022-05-31 07:37:40|1038.02|1027.52|1038.99|1028.49|1038.99|1028.49|1038|1027.5|12
1653982680000|2022-05-31 07:38:00|1038.69|1028.19|1038.69|1028.19|1038.99|1028.49|1038.69|1028.19|3
1653982690000|2022-05-31 07:38:10|1038.94|1028.44|1038.92|1028.42|1039.13|1028.63|1038.69|1028.19|10
1653982700000|2022-05-31 07:38:20|1039.03|1028.53|1038.64|1028.14|1039.03|1028.53|1037.91|1027.41|15
1653982710000|2022-05-31 07:38:30|1038.69|1028.19|1038.99|1028.49|1038.99|1028.49|1038.54|1028.04|12
1653982720000|2022-05-31 07:38:40|1038.69|1028.19|1038.33|1027.83|1038.69|1028.19|1038.25|1027.75|13
1653982730000|2022-05-31 07:38:50|1038.08|1027.58|1037.82|1027.32|1038.13|1027.63|1037.76|1027.26|14
1653982740000|2022-05-31 07:39:00|1037.84|1027.34|1038.11|1027.61|1038.2|1027.7|1037.76|1027.26|11
1653982750000|2022-05-31 07:39:10|1038.1|1027.6|1038.33|1027.83|1038.41|1027.91|1038.06|1027.56|10
1653982760000|2022-05-31 07:39:20|1038.26|1027.76|1038.2|1027.7|1038.41|1027.91|1038.14|1027.64|8
1653982770000|2022-05-31 07:39:30|1038.27|1027.77|1038.5|1028|1038.55|1028.05|1038.19|1027.69|8
1653982780000|2022-05-31 07:39:40|1038.39|1027.89|1038.39|1027.89|1038.5|1028|1038.39|1027.89|5
1653982790000|2022-05-31 07:39:50|1038.36|1027.86|1038.37|1027.87|1038.37|1027.87|1038.31|1027.81|3
1653982800000|2022-05-31 07:40:00|1038.68|1028.18|1038.74|1028.24|1038.78|1028.28|1038.51|1028.01|5
1653982810000|2022-05-31 07:40:10|1038.67|1028.17|1038.87|1028.37|1038.87|1028.37|1038.67|1028.17|3
1653982820000|2022-05-31 07:40:20|1038.78|1028.28|1038.78|1028.28|1038.78|1028.28|1038.78|1028.28|1
1653982840000|2022-05-31 07:40:40|1039.25|1028.75|1039.05|1028.55|1039.5|1029|1039.05|1028.55|5
1653982850000|2022-05-31 07:40:50|1039|1028.5|1038.75|1028.25|1039|1028.5|1038.75|1028.25|2
1653982860000|2022-05-31 07:41:00|1039.2|1028.7|1039.25|1028.75|1039.25|1028.75|1039.2|1028.7|2
1653982870000|2022-05-31 07:41:10|1039.2|1028.7|1039.15|1028.65|1039.2|1028.7|1039.15|1028.65|2
1653982890000|2022-05-31 07:41:30|1038.75|1028.25|1038.81|1028.31|1038.83|1028.33|1038.75|1028.25|4
1653982900000|2022-05-31 07:41:40|1038.82|1028.32|1038.82|1028.32|1038.82|1028.32|1038.81|1028.31|3
1653982910000|2022-05-31 07:41:50|1038.7|1028.2|1038.75|1028.25|1038.75|1028.25|1038.6|1028.1|7
1653982930000|2022-05-31 07:42:10|1038.7|1028.2|1038.75|1028.25|1038.75|1028.25|1038.7|1028.2|4
1653982940000|2022-05-31 07:42:20|1038.7|1028.2|1038.65|1028.15|1038.75|1028.25|1038.65|1028.15|5
1653982950000|2022-05-31 07:42:30|1038.75|1028.25|1038.75|1028.25|1038.75|1028.25|1038.75|1028.25|1
1653982960000|2022-05-31 07:42:40|1038.35|1027.85|1038.67|1028.17|1038.75|1028.25|1038.35|1027.85|15
1653982970000|2022-05-31 07:42:50|1038.75|1028.25|1038.8|1028.3|1039.05|1028.55|1038.67|1028.17|16
1653983000000|2022-05-31 07:43:20|1038.75|1028.25|1038.75|1028.25|1038.75|1028.25|1038.75|1028.25|1
1653983010000|2022-05-31 07:43:30|1039|1028.5|1039|1028.5|1039|1028.5|1039|1028.5|1
1653983020000|2022-05-31 07:43:40|1038.75|1028.25|1039|1028.5|1039|1028.5|1038.71|1028.21|11
1653983030000|2022-05-31 07:43:50|1038.99|1028.49|1039|1028.5|1039|1028.5|1038.89|1028.39|13
1653983060000|2022-05-31 07:44:20|1038.75|1028.25|1038.75|1028.25|1038.75|1028.25|1038.75|1028.25|1
1653983070000|2022-05-31 07:44:30|1039|1028.5|1039.39|1028.89|1039.45|1028.95|1038.75|1028.25|16
1653983080000|2022-05-31 07:44:40|1039.59|1029.09|1039.59|1029.09|1039.59|1029.09|1039.59|1029.09|1
1653983090000|2022-05-31 07:44:50|1039.52|1029.02|1039.64|1029.14|1039.64|1029.14|1039.52|1029.02|6
1653983100000|2022-05-31 07:45:00|1039.75|1029.25|1039.68|1029.18|1039.75|1029.25|1039.68|1029.18|2
1653983110000|2022-05-31 07:45:10|1039.75|1029.25|1039.54|1029.04|1039.75|1029.25|1039.44|1028.94|21
1653983120000|2022-05-31 07:45:20|1039.52|1029.02|1038.94|1028.44|1039.7|1029.2|1038.94|1028.44|25
1653983130000|2022-05-31 07:45:30|1038.84|1028.34|1038.74|1028.24|1038.84|1028.34|1038.72|1028.22|15
1653983140000|2022-05-31 07:45:40|1038.75|1028.25|1038.12|1027.62|1038.75|1028.25|1038.07|1027.57|10
1653983150000|2022-05-31 07:45:50|1038.05|1027.55|1037.63|1027.13|1038.05|1027.55|1037.54|1027.04|26
1653983160000|2022-05-31 07:46:00|1037.68|1027.18|1037.74|1027.24|1037.75|1027.25|1037.56|1027.06|6
1653983170000|2022-05-31 07:46:10|1037.7|1027.2|1036.9|1026.4|1037.7|1027.2|1036.9|1026.4|14
1653983180000|2022-05-31 07:46:20|1036.95|1026.45|1035.57|1025.07|1036.95|1026.45|1035.54|1025.04|25
1653983190000|2022-05-31 07:46:30|1035.54|1025.04|1035|1024.5|1035.57|1025.07|1034.9|1024.4|16
1653983200000|2022-05-31 07:46:40|1034.95|1024.45|1034.73|1024.23|1035|1024.5|1034.59|1024.09|12
1653983210000|2022-05-31 07:46:50|1034.74|1024.24|1035.15|1024.65|1035.53|1025.03|1034.7|1024.2|29
1653983220000|2022-05-31 07:47:00|1035.21|1024.71|1034.85|1024.35|1035.24|1024.74|1034.81|1024.31|14
1653983230000|2022-05-31 07:47:10|1034.86|1024.36|1034.86|1024.36|1034.86|1024.36|1034.86|1024.36|1
1653983240000|2022-05-31 07:47:20|1034.81|1024.31|1034.71|1024.21|1034.85|1024.35|1034.71|1024.21|7
1653983250000|2022-05-31 07:47:30|1034.64|1024.14|1034.71|1024.21|1034.71|1024.21|1034.64|1024.14|2
1653983260000|2022-05-31 07:47:40|1034.75|1024.25|1034.75|1024.25|1035.05|1024.55|1034.71|1024.21|8
1653983290000|2022-05-31 07:48:10|1034.62|1024.12|1034.72|1024.22|1034.75|1024.25|1034.62|1024.12|11
1653983300000|2022-05-31 07:48:20|1034.62|1024.12|1033.9|1023.4|1034.62|1024.12|1033.9|1023.4|16
1653983310000|2022-05-31 07:48:30|1033.95|1023.45|1034.75|1024.25|1034.85|1024.35|1033.9|1023.4|22
1653983320000|2022-05-31 07:48:40|1034.76|1024.26|1035.64|1025.14|1035.65|1025.15|1034.76|1024.26|14
1653983330000|2022-05-31 07:48:50|1035.57|1025.07|1035.6|1025.1|1035.64|1025.14|1035.57|1025.07|5
1653983340000|2022-05-31 07:49:00|1035.61|1025.11|1035.54|1025.04|1035.75|1025.25|1035.47|1024.97|14
1653983350000|2022-05-31 07:49:10|1035.58|1025.08|1034.75|1024.25|1035.58|1025.08|1034.71|1024.21|17
1653983360000|2022-05-31 07:49:20|1034.74|1024.24|1034.65|1024.15|1034.85|1024.35|1034.49|1023.99|8
1653983370000|2022-05-31 07:49:30|1035.09|1024.59|1035.72|1025.22|1035.75|1025.25|1035.09|1024.59|17
1653983380000|2022-05-31 07:49:40|1035.74|1025.24|1035.72|1025.22|1035.81|1025.31|1035.68|1025.18|12
1653983390000|2022-05-31 07:49:50|1035.73|1025.23|1035.38|1024.88|1035.9|1025.4|1035|1024.5|22
1653983400000|2022-05-31 07:50:00|1035.5|1025|1035.75|1025.25|1035.84|1025.34|1035.5|1025|18
1653983410000|2022-05-31 07:50:10|1035.74|1025.24|1035.17|1024.67|1035.74|1025.24|1034.87|1024.37|20
1653983420000|2022-05-31 07:50:20|1035.27|1024.77|1034.87|1024.37|1035.27|1024.77|1034.87|1024.37|2
1653983430000|2022-05-31 07:50:30|1034.85|1024.35|1034.85|1024.35|1035.01|1024.51|1034.85|1024.35|6
1653983440000|2022-05-31 07:50:40|1034.92|1024.42|1035.35|1024.85|1035.41|1024.91|1034.67|1024.17|14
1653983450000|2022-05-31 07:50:50|1035.42|1024.92|1035.79|1025.29|1035.79|1025.29|1035.31|1024.81|15
1653983460000|2022-05-31 07:51:00|1035.77|1025.27|1035.81|1025.31|1035.81|1025.31|1035.77|1025.27|5
1653983480000|2022-05-31 07:51:20|1036|1025.5|1036.09|1025.59|1036.09|1025.59|1036|1025.5|2
1653983490000|2022-05-31 07:51:30|1036.14|1025.64|1036.14|1025.64|1036.14|1025.64|1036.14|1025.64|1
1653983500000|2022-05-31 07:51:40|1036.06|1025.56|1036.14|1025.64|1036.14|1025.64|1035.81|1025.31|8
1653983510000|2022-05-31 07:51:50|1036.09|1025.59|1036.14|1025.64|1036.14|1025.64|1036.09|1025.59|5
1653983520000|2022-05-31 07:52:00|1036.34|1025.84|1037.35|1026.85|1037.55|1027.05|1036.24|1025.74|12
1653983530000|2022-05-31 07:52:10|1037.2|1026.7|1037.7|1027.2|1037.7|1027.2|1036.75|1026.25|6
1653983540000|2022-05-31 07:52:20|1037.34|1026.84|1037.75|1027.25|1038|1027.5|1037.34|1026.84|12
1653983550000|2022-05-31 07:52:30|1037.83|1027.33|1037.75|1027.25|1038|1027.5|1037.75|1027.25|15
1653983560000|2022-05-31 07:52:40|1038.03|1027.53|1037.75|1027.25|1038.05|1027.55|1037.75|1027.25|11
1653983570000|2022-05-31 07:52:50|1037.86|1027.36|1038.67|1028.17|1038.75|1028.25|1037.75|1027.25|25
1653983580000|2022-05-31 07:53:00|1038.66|1028.16|1038.75|1028.25|1038.75|1028.25|1038.47|1027.97|14
1653983590000|2022-05-31 07:53:10|1038.55|1028.05|1038.57|1028.07|1038.75|1028.25|1038.07|1027.57|8
1653983600000|2022-05-31 07:53:20|1038.6|1028.1|1038.24|1027.74|1038.63|1028.13|1038.24|1027.74|17
1653983610000|2022-05-31 07:53:30|1038.63|1028.13|1038.53|1028.03|1038.63|1028.13|1038.23|1027.73|13
1653983620000|2022-05-31 07:53:40|1038.55|1028.05|1039.39|1028.89|1039.59|1029.09|1038.55|1028.05|16
1653983630000|2022-05-31 07:53:50|1039.4|1028.9|1039.4|1028.9|1039.59|1029.09|1039.39|1028.89|7
1653983640000|2022-05-31 07:54:00|1038.9|1028.4|1038.85|1028.35|1039.37|1028.87|1038.8|1028.3|8
1653983650000|2022-05-31 07:54:10|1038.86|1028.36|1038.86|1028.36|1038.97|1028.47|1038.86|1028.36|3
1653983660000|2022-05-31 07:54:20|1038.94|1028.44|1039.02|1028.52|1039.03|1028.53|1038.94|1028.44|5
1653983670000|2022-05-31 07:54:30|1039.04|1028.54|1039.63|1029.13|1039.75|1029.25|1039.04|1028.54|12
1653983680000|2022-05-31 07:54:40|1039.55|1029.05|1038.96|1028.46|1039.55|1029.05|1038.96|1028.46|6
1653983690000|2022-05-31 07:54:50|1038.98|1028.48|1038.96|1028.46|1038.98|1028.48|1038.96|1028.46|2
1653983700000|2022-05-31 07:55:00|1039.08|1028.58|1039.58|1029.08|1039.58|1029.08|1039.08|1028.58|2
1653983710000|2022-05-31 07:55:10|1039.55|1029.05|1039.63|1029.13|1039.75|1029.25|1039.55|1029.05|6
1653983720000|2022-05-31 07:55:20|1039.97|1029.47|1039.71|1029.21|1040.18|1029.68|1039.67|1029.17|21
1653983730000|2022-05-31 07:55:30|1039.68|1029.18|1039.75|1029.25|1039.75|1029.25|1039.62|1029.12|17
1653983740000|2022-05-31 07:55:40|1039.76|1029.26|1039.82|1029.32|1040.07|1029.57|1039.76|1029.26|4
1653983750000|2022-05-31 07:55:50|1039.88|1029.38|1039.94|1029.44|1039.94|1029.44|1039.88|1029.38|2
1653983770000|2022-05-31 07:56:10|1040.02|1029.52|1040.61|1030.11|1040.63|1030.13|1040.02|1029.52|7
1653983780000|2022-05-31 07:56:20|1040.59|1030.09|1040.52|1030.02|1040.59|1030.09|1040.47|1029.97|6
1653983800000|2022-05-31 07:56:40|1040.6|1030.1|1040.4|1029.9|1040.6|1030.1|1040.25|1029.75|10
1653983810000|2022-05-31 07:56:50|1040.31|1029.81|1040.33|1029.83|1040.5|1030|1040.27|1029.77|8
1653983820000|2022-05-31 07:57:00|1040.55|1030.05|1041.04|1030.54|1041.04|1030.54|1040.55|1030.05|13
1653983830000|2022-05-31 07:57:10|1040.74|1030.24|1040.74|1030.24|1040.74|1030.24|1040.74|1030.24|1
1653983840000|2022-05-31 07:57:20|1040.89|1030.39|1040.73|1030.23|1040.89|1030.39|1040.73|1030.23|6
1653983860000|2022-05-31 07:57:40|1040.74|1030.24|1040.74|1030.24|1040.74|1030.24|1040.74|1030.24|1
1653983870000|2022-05-31 07:57:50|1040.73|1030.23|1040.66|1030.16|1040.82|1030.32|1040.66|1030.16|8
1653983880000|2022-05-31 07:58:00|1040.71|1030.21|1040.72|1030.22|1040.75|1030.25|1040.63|1030.13|24
1653983890000|2022-05-31 07:58:10|1040.69|1030.19|1040.99|1030.49|1041.09|1030.59|1040.52|1030.02|20
1653983900000|2022-05-31 07:58:20|1041.02|1030.52|1041.02|1030.52|1041.02|1030.52|1041.02|1030.52|1
1653983920000|2022-05-31 07:58:40|1040.99|1030.49|1040.99|1030.49|1040.99|1030.49|1040.99|1030.49|1
1653983940000|2022-05-31 07:59:00|1041.16|1030.66|1041.19|1030.69|1041.19|1030.69|1041.16|1030.66|2
1653983950000|2022-05-31 07:59:10|1041.2|1030.7|1041.29|1030.79|1041.34|1030.84|1041.2|1030.7|5
1653983960000|2022-05-31 07:59:20|1041.19|1030.69|1041.6|1031.1|1041.99|1031.49|1041.19|1030.69|13
1653983970000|2022-05-31 07:59:30|1041.55|1031.05|1041.75|1031.25|1041.75|1031.25|1041.55|1031.05|10
1653983980000|2022-05-31 07:59:40|1042.15|1031.65|1042.25|1031.75|1042.25|1031.75|1042.15|1031.65|2
1653983990000|2022-05-31 07:59:50|1042.15|1031.65|1042.25|1031.75|1042.25|1031.75|1041.98|1031.48|7
1653984010000|2022-05-31 08:00:10|1042.2|1031.7|1042.07|1031.57|1042.5|1032|1042.07|1031.57|8
1653984020000|2022-05-31 08:00:20|1042.22|1031.72|1041.87|1031.37|1042.23|1031.73|1041.87|1031.37|9
1653984030000|2022-05-31 08:00:30|1042.01|1031.51|1041.87|1031.37|1042.22|1031.72|1041.87|1031.37|11
1653984040000|2022-05-31 08:00:40|1041.8|1031.3|1042.44|1031.94|1042.6|1032.1|1041.8|1031.3|15
1653984050000|2022-05-31 08:00:50|1042.6|1032.1|1042.73|1032.23|1043|1032.5|1042.6|1032.1|12
1653984060000|2022-05-31 08:01:00|1042.7|1032.2|1042.75|1032.25|1042.8|1032.3|1042.7|1032.2|3
1653984070000|2022-05-31 08:01:10|1042.7|1032.2|1042.73|1032.23|1042.73|1032.23|1042.7|1032.2|2
1653984080000|2022-05-31 08:01:20|1042.7|1032.2|1041.63|1031.13|1042.7|1032.2|1041.38|1030.88|9
1653984090000|2022-05-31 08:01:30|1041.47|1030.97|1042.05|1031.55|1042.12|1031.62|1041.4|1030.9|20
1653984100000|2022-05-31 08:01:40|1042.06|1031.56|1042.07|1031.57|1042.07|1031.57|1042.06|1031.56|2
1653984110000|2022-05-31 08:01:50|1042.25|1031.75|1042.56|1032.06|1043.07|1032.57|1042.23|1031.73|22
1653984120000|2022-05-31 08:02:00|1042.46|1031.96|1041.64|1031.14|1042.67|1032.17|1041.64|1031.14|26
1653984130000|2022-05-31 08:02:10|1041.69|1031.19|1041.54|1031.04|1041.69|1031.19|1041.41|1030.91|20
1653984140000|2022-05-31 08:02:20|1041.56|1031.06|1042.42|1031.92|1042.42|1031.92|1041.56|1031.06|18
1653984150000|2022-05-31 08:02:30|1042.4|1031.9|1042.13|1031.63|1042.43|1031.93|1042.13|1031.63|6
1653984160000|2022-05-31 08:02:40|1042.07|1031.57|1041.81|1031.31|1042.08|1031.58|1041.81|1031.31|4
1653984170000|2022-05-31 08:02:50|1042.08|1031.58|1042.29|1031.79|1042.41|1031.91|1042.04|1031.54|12
1653984180000|2022-05-31 08:03:00|1042.41|1031.91|1041.73|1031.23|1042.41|1031.91|1041.55|1031.05|22
1653984190000|2022-05-31 08:03:10|1041.63|1031.13|1041.51|1031.01|1041.72|1031.22|1041.51|1031.01|5
1653984200000|2022-05-31 08:03:20|1040.9|1030.4|1040.78|1030.28|1040.9|1030.4|1040.78|1030.28|2
1653984210000|2022-05-31 08:03:30|1040.85|1030.35|1040.93|1030.43|1040.93|1030.43|1040.85|1030.35|4
1653984220000|2022-05-31 08:03:40|1040.95|1030.45|1041|1030.5|1041.28|1030.78|1040.75|1030.25|16
1653984230000|2022-05-31 08:03:50|1041.14|1030.64|1040.81|1030.31|1041.29|1030.79|1040.75|1030.25|17
1653984240000|2022-05-31 08:04:00|1040.75|1030.25|1042.55|1032.05|1042.55|1032.05|1040.75|1030.25|32
1653984250000|2022-05-31 08:04:10|1042.47|1031.97|1042.72|1032.22|1042.72|1032.22|1042.47|1031.97|15
1653984260000|2022-05-31 08:04:20|1042.69|1032.19|1042.73|1032.23|1042.74|1032.24|1042.68|1032.18|12
1653984270000|2022-05-31 08:04:30|1042.71|1032.21|1042.75|1032.25|1042.76|1032.26|1042.62|1032.12|16
1653984280000|2022-05-31 08:04:40|1042.76|1032.26|1043.5|1033|1043.5|1033|1042.76|1032.26|11
1653984290000|2022-05-31 08:04:50|1043.3|1032.8|1044.38|1033.88|1045.03|1034.53|1043.3|1032.8|15
1653984300000|2022-05-31 08:05:00|1044.4|1033.9|1045.42|1034.92|1045.6|1035.1|1044.36|1033.86|25
1653984310000|2022-05-31 08:05:10|1045.47|1034.97|1043.66|1033.16|1045.47|1034.97|1043.66|1033.16|29
1653984320000|2022-05-31 08:05:20|1043.62|1033.12|1043.47|1032.97|1043.74|1033.24|1043.45|1032.95|21
1653984330000|2022-05-31 08:05:30|1043.45|1032.95|1042.75|1032.25|1043.48|1032.98|1042.75|1032.25|6
1653984340000|2022-05-31 08:05:40|1042.81|1032.31|1043.06|1032.56|1043.18|1032.68|1042.81|1032.31|20
1653984350000|2022-05-31 08:05:50|1043.09|1032.59|1043.37|1032.87|1043.5|1033|1043.09|1032.59|11
1653984360000|2022-05-31 08:06:00|1043.36|1032.86|1042.86|1032.36|1043.46|1032.96|1042.85|1032.35|26
1653984370000|2022-05-31 08:06:10|1042.8|1032.3|1042.75|1032.25|1043|1032.5|1042.75|1032.25|19
1653984380000|2022-05-31 08:06:20|1042.85|1032.35|1042.7|1032.2|1042.85|1032.35|1042.55|1032.05|11
1653984390000|2022-05-31 08:06:30|1042.64|1032.14|1041.77|1031.27|1042.64|1032.14|1041.71|1031.21|25
1653984400000|2022-05-31 08:06:40|1041.68|1031.18|1040.83|1030.33|1041.77|1031.27|1040.83|1030.33|23
1653984410000|2022-05-31 08:06:50|1040.75|1030.25|1040.8|1030.3|1040.96|1030.46|1040.7|1030.2|23
1653984420000|2022-05-31 08:07:00|1040.78|1030.28|1040.77|1030.27|1040.93|1030.43|1040.77|1030.27|15
1653984430000|2022-05-31 08:07:10|1040.79|1030.29|1040.78|1030.28|1040.8|1030.3|1040.75|1030.25|12
1653984440000|2022-05-31 08:07:20|1040.8|1030.3|1040.78|1030.28|1040.8|1030.3|1040.78|1030.28|6
1653984460000|2022-05-31 08:07:40|1040.77|1030.27|1040.77|1030.27|1040.77|1030.27|1040.77|1030.27|1
1653984470000|2022-05-31 08:07:50|1040.75|1030.25|1040.75|1030.25|1040.75|1030.25|1040.75|1030.25|1
1653984480000|2022-05-31 08:08:00|1040.77|1030.27|1040.69|1030.19|1040.77|1030.27|1040.69|1030.19|3
1653984490000|2022-05-31 08:08:10|1040.72|1030.22|1040.78|1030.28|1040.8|1030.3|1040.69|1030.19|8
1653984500000|2022-05-31 08:08:20|1040.8|1030.3|1039.78|1029.28|1040.8|1030.3|1039.78|1029.28|10
1653984510000|2022-05-31 08:08:30|1039.77|1029.27|1039.81|1029.31|1039.81|1029.31|1039.75|1029.25|14
1653984520000|2022-05-31 08:08:40|1040.29|1029.79|1040.78|1030.28|1040.78|1030.28|1040.29|1029.79|8
1653984530000|2022-05-31 08:08:50|1040.77|1030.27|1040.74|1030.24|1040.78|1030.28|1040.74|1030.24|7
1653984540000|2022-05-31 08:09:00|1040.75|1030.25|1040.81|1030.31|1040.81|1030.31|1040.75|1030.25|10
1653984550000|2022-05-31 08:09:10|1040.82|1030.32|1040.84|1030.34|1040.88|1030.38|1040.81|1030.31|9
1653984560000|2022-05-31 08:09:20|1040.81|1030.31|1040.77|1030.27|1040.81|1030.31|1040.77|1030.27|5
1653984580000|2022-05-31 08:09:40|1040.75|1030.25|1040.78|1030.28|1040.84|1030.34|1040.75|1030.25|5
1653984590000|2022-05-31 08:09:50|1040.77|1030.27|1040.78|1030.28|1040.8|1030.3|1040.73|1030.23|21
1653984600000|2022-05-31 08:10:00|1040.77|1030.27|1040.72|1030.22|1040.77|1030.27|1040.54|1030.04|7
1653984610000|2022-05-31 08:10:10|1040.75|1030.25|1040.75|1030.25|1040.75|1030.25|1040.75|1030.25|1
1653984630000|2022-05-31 08:10:30|1040.69|1030.19|1040.69|1030.19|1040.69|1030.19|1040.44|1029.94|6
1653984640000|2022-05-31 08:10:40|1040.59|1030.09|1040.59|1030.09|1040.59|1030.09|1040.43|1029.93|5
1653984650000|2022-05-31 08:10:50|1040.44|1029.94|1040.59|1030.09|1040.62|1030.12|1040.29|1029.79|12
1653984660000|2022-05-31 08:11:00|1040.29|1029.79|1040.72|1030.22|1040.73|1030.23|1040.29|1029.79|11
1653984680000|2022-05-31 08:11:20|1040.69|1030.19|1040.69|1030.19|1040.69|1030.19|1040.69|1030.19|1
1653984690000|2022-05-31 08:11:30|1040.59|1030.09|1040.29|1029.79|1040.59|1030.09|1040.29|1029.79|2
1653984700000|2022-05-31 08:11:40|1040.59|1030.09|1040.44|1029.94|1040.59|1030.09|1040.44|1029.94|3
1653984710000|2022-05-31 08:11:50|1039.98|1029.48|1039.75|1029.25|1039.98|1029.48|1039.75|1029.25|6
1653984720000|2022-05-31 08:12:00|1039.85|1029.35|1039.81|1029.31|1039.91|1029.41|1039.81|1029.31|4
1653984730000|2022-05-31 08:12:10|1039.78|1029.28|1039.78|1029.28|1039.9|1029.4|1039.78|1029.28|3
1653984740000|2022-05-31 08:12:20|1039.82|1029.32|1039.8|1029.3|1039.82|1029.32|1039.77|1029.27|4
1653984750000|2022-05-31 08:12:30|1039.76|1029.26|1039.77|1029.27|1039.79|1029.29|1039.72|1029.22|5
1653984760000|2022-05-31 08:12:40|1039.45|1028.95|1039.76|1029.26|1039.76|1029.26|1039.11|1028.61|14
1653984770000|2022-05-31 08:12:50|1039.79|1029.29|1040.69|1030.19|1040.69|1030.19|1039.77|1029.27|20
1653984780000|2022-05-31 08:13:00|1040.67|1030.17|1040.61|1030.11|1040.67|1030.17|1039.79|1029.29|16
1653984790000|2022-05-31 08:13:10|1040.63|1030.13|1040.72|1030.22|1040.75|1030.25|1040.63|1030.13|6
1653984800000|2022-05-31 08:13:20|1040.7|1030.2|1040.37|1029.87|1040.7|1030.2|1039.98|1029.48|10
1653984810000|2022-05-31 08:13:30|1040.02|1029.52|1039.87|1029.37|1040.02|1029.52|1039.76|1029.26|7
1653984820000|2022-05-31 08:13:40|1039.89|1029.39|1039.85|1029.35|1040.66|1030.16|1039.75|1029.25|19
1653984830000|2022-05-31 08:13:50|1039.83|1029.33|1039.71|1029.21|1039.83|1029.33|1039.69|1029.19|6
1653984840000|2022-05-31 08:14:00|1039.72|1029.22|1040.33|1029.83|1040.33|1029.83|1039.72|1029.22|14
1653984850000|2022-05-31 08:14:10|1040.31|1029.81|1040.74|1030.24|1040.74|1030.24|1040.28|1029.78|8
1653984860000|2022-05-31 08:14:20|1040.75|1030.25|1040.75|1030.25|1040.75|1030.25|1040.75|1030.25|1
1653984870000|2022-05-31 08:14:30|1040.74|1030.24|1039.76|1029.26|1040.74|1030.24|1039.76|1029.26|11
1653984880000|2022-05-31 08:14:40|1039.75|1029.25|1039.75|1029.25|1039.75|1029.25|1039.75|1029.25|1
1653984900000|2022-05-31 08:15:00|1039.7|1029.2|1039.73|1029.23|1039.8|1029.3|1039.68|1029.18|13
1653984910000|2022-05-31 08:15:10|1039.72|1029.22|1039.53|1029.03|1039.72|1029.22|1039.53|1029.03|10
1653984920000|2022-05-31 08:15:20|1039.54|1029.04|1039.75|1029.25|1039.89|1029.39|1039.54|1029.04|13
1653984930000|2022-05-31 08:15:30|1039.77|1029.27|1040.15|1029.65|1040.15|1029.65|1039.77|1029.27|5
1653984940000|2022-05-31 08:15:40|1039.8|1029.3|1040.15|1029.65|1040.15|1029.65|1039.78|1029.28|12
1653984950000|2022-05-31 08:15:50|1040.14|1029.64|1040.74|1030.24|1040.75|1030.25|1040.14|1029.64|14
1653984960000|2022-05-31 08:16:00|1040.78|1030.28|1041.05|1030.55|1041.05|1030.55|1040.7|1030.2|14
1653984970000|2022-05-31 08:16:10|1041|1030.5|1041.05|1030.55|1041.05|1030.55|1041|1030.5|2
1653984980000|2022-05-31 08:16:20|1040.75|1030.25|1040.75|1030.25|1040.75|1030.25|1040.75|1030.25|1
1653984990000|2022-05-31 08:16:30|1040.84|1030.34|1041.81|1031.31|1041.81|1031.31|1040.84|1030.34|5
1653985000000|2022-05-31 08:16:40|1042|1031.5|1042|1031.5|1042|1031.5|1042|1031.5|1
1653985010000|2022-05-31 08:16:50|1042.45|1031.95|1041.24|1030.74|1042.45|1031.95|1041.22|1030.72|15
1653985020000|2022-05-31 08:17:00|1041.25|1030.75|1042.01|1031.51|1042.01|1031.51|1041.25|1030.75|16
1653985030000|2022-05-31 08:17:10|1042.1|1031.6|1043.11|1032.61|1043.11|1032.61|1042.1|1031.6|16
1653985040000|2022-05-31 08:17:20|1043.15|1032.65|1043.23|1032.73|1043.27|1032.77|1042.85|1032.35|16
1653985050000|2022-05-31 08:17:30|1043.17|1032.67|1042.84|1032.34|1043.17|1032.67|1042.81|1032.31|11
1653985060000|2022-05-31 08:17:40|1042.85|1032.35|1042.98|1032.48|1043.07|1032.57|1042.63|1032.13|16
1653985070000|2022-05-31 08:17:50|1042.72|1032.22|1042.68|1032.18|1042.75|1032.25|1042.66|1032.16|15
1653985080000|2022-05-31 08:18:00|1042.72|1032.22|1042.71|1032.21|1042.72|1032.22|1042.65|1032.15|13
1653985090000|2022-05-31 08:18:10|1042.72|1032.22|1042.59|1032.09|1042.72|1032.22|1042.58|1032.08|14
1653985100000|2022-05-31 08:18:20|1042.58|1032.08|1042.91|1032.41|1043.6|1033.1|1042.58|1032.08|24
1653985110000|2022-05-31 08:18:30|1042.81|1032.31|1043.61|1033.11|1043.66|1033.16|1042.77|1032.27|27
1653985120000|2022-05-31 08:18:40|1043.66|1033.16|1043.58|1033.08|1043.66|1033.16|1043.58|1033.08|5
1653985130000|2022-05-31 08:18:50|1043.61|1033.11|1043.71|1033.21|1043.72|1033.22|1043.61|1033.11|4
1653985140000|2022-05-31 08:19:00|1043.66|1033.16|1044|1033.5|1044|1033.5|1043.56|1033.06|12
1653985150000|2022-05-31 08:19:10|1044.05|1033.55|1043.74|1033.24|1044.1|1033.6|1043.71|1033.21|10
1653985160000|2022-05-31 08:19:20|1043.75|1033.25|1044.15|1033.65|1044.5|1034|1043.75|1033.25|8
1653985170000|2022-05-31 08:19:30|1044|1033.5|1043.72|1033.22|1044|1033.5|1043.69|1033.19|9
1653985180000|2022-05-31 08:19:40|1043.67|1033.17|1043.75|1033.25|1043.75|1033.25|1043.67|1033.17|19
1653985190000|2022-05-31 08:19:50|1043.73|1033.23|1043.75|1033.25|1043.75|1033.25|1043.7|1033.2|4
1653985200000|2022-05-31 08:20:00|1043.74|1033.24|1044.05|1033.55|1044.05|1033.55|1043.74|1033.24|4
1653985210000|2022-05-31 08:20:10|1043.75|1033.25|1043.75|1033.25|1043.75|1033.25|1043.75|1033.25|1
1653985220000|2022-05-31 08:20:20|1044.05|1033.55|1044.55|1034.05|1044.55|1034.05|1044.05|1033.55|2
1653985240000|2022-05-31 08:20:40|1044.15|1033.65|1044.1|1033.6|1044.15|1033.65|1044.1|1033.6|2
1653985250000|2022-05-31 08:20:50|1044.15|1033.65|1043.85|1033.35|1044.15|1033.65|1043.85|1033.35|8
1653985260000|2022-05-31 08:21:00|1044.05|1033.55|1044.15|1033.65|1044.15|1033.65|1043.85|1033.35|6
1653985270000|2022-05-31 08:21:10|1044.1|1033.6|1043.66|1033.16|1044.15|1033.65|1043.46|1032.96|15
1653985280000|2022-05-31 08:21:20|1043.67|1033.17|1043.48|1032.98|1043.67|1033.17|1043.48|1032.98|8
1653985290000|2022-05-31 08:21:30|1043.49|1032.99|1043.53|1033.03|1043.54|1033.04|1043.49|1032.99|5
1653985300000|2022-05-31 08:21:40|1043.5|1033|1043.45|1032.95|1043.5|1033|1043.45|1032.95|2
1653985310000|2022-05-31 08:21:50|1043.35|1032.85|1043.35|1032.85|1043.65|1033.15|1043.35|1032.85|5
1653985320000|2022-05-31 08:22:00|1043.36|1032.86|1042.85|1032.35|1043.65|1033.15|1042.85|1032.35|15
1653985330000|2022-05-31 08:22:10|1042.86|1032.36|1042.84|1032.34|1042.86|1032.36|1042.84|1032.34|3
1653985340000|2022-05-31 08:22:20|1042.82|1032.32|1042.56|1032.06|1042.82|1032.32|1042.52|1032.02|15
1653985360000|2022-05-31 08:22:40|1042.59|1032.09|1042.73|1032.23|1042.73|1032.23|1042.56|1032.06|4
1653985370000|2022-05-31 08:22:50|1042.74|1032.24|1042.73|1032.23|1042.74|1032.24|1042.7|1032.2|5
1653985380000|2022-05-31 08:23:00|1042.68|1032.18|1042.67|1032.17|1042.73|1032.23|1042.67|1032.17|5
1653985390000|2022-05-31 08:23:10|1042.65|1032.15|1043.7|1033.2|1043.72|1033.22|1042.57|1032.07|21
1653985400000|2022-05-31 08:23:20|1043.71|1033.21|1043.7|1033.2|1043.71|1033.21|1043.7|1033.2|2
1653985410000|2022-05-31 08:23:30|1043.71|1033.21|1044.24|1033.74|1044.24|1033.74|1043.71|1033.21|5
1653985420000|2022-05-31 08:23:40|1044.21|1033.71|1044.19|1033.69|1044.32|1033.82|1044.18|1033.68|10
1653985440000|2022-05-31 08:24:00|1044.17|1033.67|1044.29|1033.79|1044.29|1033.79|1043.81|1033.31|9
1653985450000|2022-05-31 08:24:10|1044.31|1033.81|1044.31|1033.81|1044.47|1033.97|1044.29|1033.79|5
1653985460000|2022-05-31 08:24:20|1044.47|1033.97|1044.34|1033.84|1044.47|1033.97|1044.1|1033.6|5
1653985470000|2022-05-31 08:24:30|1044.31|1033.81|1043.87|1033.37|1044.36|1033.86|1043.87|1033.37|8
1653985480000|2022-05-31 08:24:40|1043.75|1033.25|1043.75|1033.25|1043.75|1033.25|1043.75|1033.25|1
1653985490000|2022-05-31 08:24:50|1043.79|1033.29|1043.56|1033.06|1043.79|1033.29|1043.56|1033.06|6
1653985500000|2022-05-31 08:25:00|1043.61|1033.11|1043.61|1033.11|1043.61|1033.11|1043.61|1033.11|1
1653985510000|2022-05-31 08:25:10|1043.58|1033.08|1042.89|1032.39|1043.65|1033.15|1042.89|1032.39|13
1653985520000|2022-05-31 08:25:20|1042.86|1032.36|1042.68|1032.18|1042.89|1032.39|1042.45|1031.95|17
1653985550000|2022-05-31 08:25:50|1042.69|1032.19|1042.68|1032.18|1042.69|1032.19|1042.68|1032.18|2
1653985560000|2022-05-31 08:26:00|1042.61|1032.11|1042.68|1032.18|1042.68|1032.18|1042.39|1031.89|8
1653985570000|2022-05-31 08:26:10|1042.64|1032.14|1042.68|1032.18|1042.68|1032.18|1042.64|1032.14|2
1653985580000|2022-05-31 08:26:20|1042.69|1032.19|1043.22|1032.72|1043.22|1032.72|1042.69|1032.19|12
1653985590000|2022-05-31 08:26:30|1043.3|1032.8|1043.74|1033.24|1043.75|1033.25|1043.22|1032.72|8
1653985600000|2022-05-31 08:26:40|1043.7|1033.2|1043.51|1033.01|1043.75|1033.25|1043.45|1032.95|11
1653985610000|2022-05-31 08:26:50|1043.48|1032.98|1043.64|1033.14|1043.64|1033.14|1043.48|1032.98|14
1653985620000|2022-05-31 08:27:00|1043.59|1033.09|1043.7|1033.2|1043.72|1033.22|1043.59|1033.09|9
1653985630000|2022-05-31 08:27:10|1043.75|1033.25|1043.76|1033.26|1043.78|1033.28|1043.68|1033.18|15
1653985640000|2022-05-31 08:27:20|1044.3|1033.8|1044.18|1033.68|1044.41|1033.91|1044.18|1033.68|9
1653985650000|2022-05-31 08:27:30|1044.19|1033.69|1044.42|1033.92|1044.42|1033.92|1044.19|1033.69|2
1653985670000|2022-05-31 08:27:50|1044.55|1034.05|1044.32|1033.82|1044.55|1034.05|1044.32|1033.82|3
1653985690000|2022-05-31 08:28:10|1044.46|1033.96|1044.32|1033.82|1044.46|1033.96|1044.32|1033.82|2
1653985730000|2022-05-31 08:28:50|1044.44|1033.94|1044.44|1033.94|1044.44|1033.94|1044.44|1033.94|1
1653985740000|2022-05-31 08:29:00|1044.55|1034.05|1044.45|1033.95|1044.55|1034.05|1044.32|1033.82|4
1653985750000|2022-05-31 08:29:10|1044.32|1033.82|1044.72|1034.22|1044.72|1034.22|1044.32|1033.82|5
1653985760000|2022-05-31 08:29:20|1044.75|1034.25|1044.99|1034.49|1045.09|1034.59|1044.72|1034.22|12
1653985770000|2022-05-31 08:29:30|1045.13|1034.63|1045.02|1034.52|1045.13|1034.63|1044.99|1034.49|7
1653985780000|2022-05-31 08:29:40|1044.72|1034.22|1044.72|1034.22|1044.72|1034.22|1044.72|1034.22|1
1653985790000|2022-05-31 08:29:50|1044.69|1034.19|1044.69|1034.19|1044.69|1034.19|1044.69|1034.19|1
1653985800000|2022-05-31 08:30:00|1044.68|1034.18|1044.75|1034.25|1044.82|1034.32|1044.68|1034.18|13
1653985810000|2022-05-31 08:30:10|1044.45|1033.95|1044.26|1033.76|1044.45|1033.95|1044.15|1033.65|7
1653985820000|2022-05-31 08:30:20|1044.15|1033.65|1043.75|1033.25|1044.24|1033.74|1043.75|1033.25|6
1653985830000|2022-05-31 08:30:30|1043.8|1033.3|1043.74|1033.24|1043.8|1033.3|1043.7|1033.2|10
1653985840000|2022-05-31 08:30:40|1043.72|1033.22|1043.65|1033.15|1043.74|1033.24|1043.65|1033.15|21
1653985850000|2022-05-31 08:30:50|1043.61|1033.11|1043.77|1033.27|1043.79|1033.29|1043.61|1033.11|20
1653985860000|2022-05-31 08:31:00|1043.7|1033.2|1043.75|1033.25|1043.75|1033.25|1043.7|1033.2|2
1653985870000|2022-05-31 08:31:10|1043.65|1033.15|1043.7|1033.2|1043.7|1033.2|1043.03|1032.53|16
1653985880000|2022-05-31 08:31:20|1043.66|1033.16|1043.56|1033.06|1043.66|1033.16|1043.56|1033.06|7
1653985890000|2022-05-31 08:31:30|1043.55|1033.05|1043.56|1033.06|1043.56|1033.06|1043.55|1033.05|2
1653985900000|2022-05-31 08:31:40|1043.5|1033|1043.7|1033.2|1043.71|1033.21|1043.5|1033|9
1653985910000|2022-05-31 08:31:50|1043.65|1033.15|1043.45|1032.95|1043.65|1033.15|1043.45|1032.95|16
1653985920000|2022-05-31 08:32:00|1043.42|1032.92|1043.01|1032.51|1043.55|1033.05|1043|1032.5|12
1653985930000|2022-05-31 08:32:10|1043.04|1032.54|1043.58|1033.08|1043.58|1033.08|1043.04|1032.54|14
1653985940000|2022-05-31 08:32:20|1043.62|1033.12|1043.77|1033.27|1043.77|1033.27|1043.62|1033.12|18
1653985950000|2022-05-31 08:32:30|1043.76|1033.26|1043.83|1033.33|1043.85|1033.35|1043.7|1033.2|16
1653985960000|2022-05-31 08:32:40|1043.84|1033.34|1043.73|1033.23|1043.85|1033.35|1043.63|1033.13|11
1653985970000|2022-05-31 08:32:50|1043.75|1033.25|1043.65|1033.15|1043.75|1033.25|1043.65|1033.15|3
1653985980000|2022-05-31 08:33:00|1043.63|1033.13|1043.65|1033.15|1043.65|1033.15|1043.6|1033.1|4
1653985990000|2022-05-31 08:33:10|1043.63|1033.13|1043.17|1032.67|1043.65|1033.15|1043.12|1032.62|18
1653986000000|2022-05-31 08:33:20|1043.25|1032.75|1043.23|1032.73|1043.28|1032.78|1043.22|1032.72|12
1653986010000|2022-05-31 08:33:30|1043.22|1032.72|1042.98|1032.48|1043.22|1032.72|1042.98|1032.48|26
1653986020000|2022-05-31 08:33:40|1043|1032.5|1042.99|1032.49|1043.13|1032.63|1042.75|1032.25|15
1653986030000|2022-05-31 08:33:50|1043.04|1032.54|1042.97|1032.47|1043.05|1032.55|1042.75|1032.25|6
1653986040000|2022-05-31 08:34:00|1042.93|1032.43|1042.15|1031.65|1042.93|1032.43|1042|1031.5|19
1653986050000|2022-05-31 08:34:10|1042.2|1031.7|1042.3|1031.8|1042.5|1032|1042.2|1031.7|10
1653986060000|2022-05-31 08:34:20|1042.28|1031.78|1042.86|1032.36|1042.86|1032.36|1042.22|1031.72|16
1653986070000|2022-05-31 08:34:30|1042.8|1032.3|1042.82|1032.32|1042.88|1032.38|1042.74|1032.24|18
1653986080000|2022-05-31 08:34:40|1042.81|1032.31|1042.91|1032.41|1042.91|1032.41|1042.75|1032.25|12
1653986090000|2022-05-31 08:34:50|1042.85|1032.35|1042.89|1032.39|1043|1032.5|1042.85|1032.35|10
1653986100000|2022-05-31 08:35:00|1042.95|1032.45|1042.84|1032.34|1042.95|1032.45|1042.75|1032.25|10
1653986110000|2022-05-31 08:35:10|1042.9|1032.4|1042.84|1032.34|1042.9|1032.4|1042.75|1032.25|3
1653986120000|2022-05-31 08:35:20|1042.82|1032.32|1042.73|1032.23|1042.83|1032.33|1042.73|1032.23|23
1653986140000|2022-05-31 08:35:40|1042.8|1032.3|1043.32|1032.82|1043.32|1032.82|1042.8|1032.3|3
1653986150000|2022-05-31 08:35:50|1043.43|1032.93|1043.6|1033.1|1043.6|1033.1|1043.43|1032.93|5
1653986160000|2022-05-31 08:36:00|1043.82|1033.32|1043.77|1033.27|1044.05|1033.55|1043.77|1033.27|12
1653986170000|2022-05-31 08:36:10|1043.8|1033.3|1043.53|1033.03|1043.8|1033.3|1043.53|1033.03|13
1653986180000|2022-05-31 08:36:20|1043.48|1032.98|1043.41|1032.91|1043.48|1032.98|1043.3|1032.8|5
1653986190000|2022-05-31 08:36:30|1043.3|1032.8|1043.56|1033.06|1043.57|1033.07|1043.25|1032.75|14
1653986200000|2022-05-31 08:36:40|1043.57|1033.07|1043.09|1032.59|1043.59|1033.09|1043|1032.5|18
1653986210000|2022-05-31 08:36:50|1043.14|1032.64|1043.1|1032.6|1043.15|1032.65|1043.09|1032.59|6
1653986220000|2022-05-31 08:37:00|1043.07|1032.57|1043.25|1032.75|1043.35|1032.85|1043.05|1032.55|11
1653986230000|2022-05-31 08:37:10|1043.2|1032.7|1043.1|1032.6|1043.2|1032.7|1043.06|1032.56|11
1653986240000|2022-05-31 08:37:20|1043.15|1032.65|1043.15|1032.65|1043.15|1032.65|1043.09|1032.59|11
1653986250000|2022-05-31 08:37:30|1043.12|1032.62|1043.25|1032.75|1043.25|1032.75|1043|1032.5|24
1653986260000|2022-05-31 08:37:40|1043.05|1032.55|1043.23|1032.73|1043.25|1032.75|1043.05|1032.55|4
1653986270000|2022-05-31 08:37:50|1043.16|1032.66|1043.78|1033.28|1043.8|1033.3|1043.08|1032.58|16
1653986280000|2022-05-31 08:38:00|1043.79|1033.29|1043.77|1033.27|1043.95|1033.45|1043.75|1033.25|16
1653986290000|2022-05-31 08:38:10|1043.85|1033.35|1043.81|1033.31|1043.9|1033.4|1043.75|1033.25|15
1653986300000|2022-05-31 08:38:20|1043.78|1033.28|1043.85|1033.35|1043.85|1033.35|1043.78|1033.28|2
1653986310000|2022-05-31 08:38:30|1043.75|1033.25|1043.06|1032.56|1043.98|1033.48|1042.86|1032.36|11
1653986320000|2022-05-31 08:38:40|1043.11|1032.61|1043|1032.5|1043.11|1032.61|1042.8|1032.3|12
1653986330000|2022-05-31 08:38:50|1042.96|1032.46|1042.86|1032.36|1042.96|1032.46|1042.81|1032.31|9
1653986340000|2022-05-31 08:39:00|1042.83|1032.33|1042.82|1032.32|1042.83|1032.33|1042.82|1032.32|2
1653986350000|2022-05-31 08:39:10|1042.85|1032.35|1042.92|1032.42|1042.92|1032.42|1042.81|1032.31|7
1653986360000|2022-05-31 08:39:20|1042.88|1032.38|1042.92|1032.42|1042.96|1032.46|1042.87|1032.37|18
1653986370000|2022-05-31 08:39:30|1042.88|1032.38|1042.96|1032.46|1042.96|1032.46|1042.88|1032.38|5
1653986380000|2022-05-31 08:39:40|1042.92|1032.42|1042.75|1032.25|1042.96|1032.46|1042.75|1032.25|4
1653986420000|2022-05-31 08:40:20|1042.8|1032.3|1042.81|1032.31|1043.16|1032.66|1042.75|1032.25|18
1653986430000|2022-05-31 08:40:30|1043.01|1032.51|1043.55|1033.05|1043.75|1033.25|1042.92|1032.42|16
1653986440000|2022-05-31 08:40:40|1043.63|1033.13|1043.24|1032.74|1043.8|1033.3|1043.24|1032.74|23
1653986450000|2022-05-31 08:40:50|1043.21|1032.71|1042.79|1032.29|1043.21|1032.71|1042.75|1032.25|28
1653986460000|2022-05-31 08:41:00|1042.81|1032.31|1042.8|1032.3|1042.81|1032.31|1042.79|1032.29|9
1653986470000|2022-05-31 08:41:10|1042.79|1032.29|1042.79|1032.29|1042.83|1032.33|1042.78|1032.28|7
1653986480000|2022-05-31 08:41:20|1042.85|1032.35|1043.75|1033.25|1043.78|1033.28|1042.85|1032.35|12
1653986490000|2022-05-31 08:41:30|1043.77|1033.27|1044.47|1033.97|1044.47|1033.97|1043.77|1033.27|7
1653986500000|2022-05-31 08:41:40|1044.54|1034.04|1044.68|1034.18|1044.78|1034.28|1044.54|1034.04|10
1653986510000|2022-05-31 08:41:50|1044.69|1034.19|1044.64|1034.14|1044.69|1034.19|1044.54|1034.04|14
1653986520000|2022-05-31 08:42:00|1044.65|1034.15|1044.56|1034.06|1044.66|1034.16|1044.53|1034.03|10
1653986530000|2022-05-31 08:42:10|1044.57|1034.07|1044.75|1034.25|1044.75|1034.25|1044.53|1034.03|5
1653986540000|2022-05-31 08:42:20|1044.78|1034.28|1044.78|1034.28|1044.78|1034.28|1044.75|1034.25|3
1653986550000|2022-05-31 08:42:30|1044.75|1034.25|1044.78|1034.28|1044.78|1034.28|1044.75|1034.25|2
1653986560000|2022-05-31 08:42:40|1044.75|1034.25|1044.79|1034.29|1044.79|1034.29|1044.75|1034.25|4
1653986570000|2022-05-31 08:42:50|1044.95|1034.45|1044.79|1034.29|1044.95|1034.45|1044.79|1034.29|2
1653986580000|2022-05-31 08:43:00|1044.75|1034.25|1044.75|1034.25|1044.87|1034.37|1044.65|1034.15|10
1653986590000|2022-05-31 08:43:10|1044.79|1034.29|1045.13|1034.63|1045.17|1034.67|1044.75|1034.25|19
1653986600000|2022-05-31 08:43:20|1045.14|1034.64|1045.47|1034.97|1045.75|1035.25|1045.12|1034.62|16
1653986610000|2022-05-31 08:43:30|1045.64|1035.14|1045.75|1035.25|1045.75|1035.25|1045.47|1034.97|18
1653986620000|2022-05-31 08:43:40|1045.7|1035.2|1045.7|1035.2|1045.75|1035.25|1045.3|1034.8|17
1653986630000|2022-05-31 08:43:50|1045.6|1035.1|1045.65|1035.15|1045.7|1035.2|1045.6|1035.1|3
1653986640000|2022-05-31 08:44:00|1045.39|1034.89|1045.15|1034.65|1045.39|1034.89|1045.15|1034.65|9
1653986650000|2022-05-31 08:44:10|1045.25|1034.75|1045.25|1034.75|1045.25|1034.75|1045.25|1034.75|1
1653986660000|2022-05-31 08:44:20|1045.15|1034.65|1045.04|1034.54|1045.15|1034.65|1045.04|1034.54|6
1653986670000|2022-05-31 08:44:30|1045.06|1034.56|1045.06|1034.56|1045.06|1034.56|1045.06|1034.56|1
1653986680000|2022-05-31 08:44:40|1044.95|1034.45|1045.08|1034.58|1045.08|1034.58|1044.95|1034.45|3
1653986690000|2022-05-31 08:44:50|1045.1|1034.6|1045.08|1034.58|1045.1|1034.6|1045.08|1034.58|4
1653986700000|2022-05-31 08:45:00|1045.06|1034.56|1045.06|1034.56|1045.1|1034.6|1045.06|1034.56|6
1653986710000|2022-05-31 08:45:10|1045.08|1034.58|1045.1|1034.6|1045.1|1034.6|1045.08|1034.58|2
1653986720000|2022-05-31 08:45:20|1045.14|1034.64|1043.92|1033.42|1045.14|1034.64|1043.84|1033.34|11
1653986740000|2022-05-31 08:45:40|1043.91|1033.41|1043.79|1033.29|1043.93|1033.43|1043.75|1033.25|15
1653986750000|2022-05-31 08:45:50|1043.83|1033.33|1043.84|1033.34|1044.1|1033.6|1043.79|1033.29|6
1653986770000|2022-05-31 08:46:10|1043.85|1033.35|1043.8|1033.3|1043.86|1033.36|1043.8|1033.3|4
1653986780000|2022-05-31 08:46:20|1043.86|1033.36|1043.86|1033.36|1043.86|1033.36|1043.8|1033.3|3
1653986790000|2022-05-31 08:46:30|1043.8|1033.3|1043.8|1033.3|1043.8|1033.3|1043.8|1033.3|1
1653986800000|2022-05-31 08:46:40|1043.84|1033.34|1043.79|1033.29|1043.86|1033.36|1043.75|1033.25|10
1653986810000|2022-05-31 08:46:50|1043.77|1033.27|1043.75|1033.25|1043.85|1033.35|1043.75|1033.25|13
1653986820000|2022-05-31 08:47:00|1043.77|1033.27|1043.77|1033.27|1043.77|1033.27|1043.75|1033.25|5
1653986830000|2022-05-31 08:47:10|1043.8|1033.3|1043.8|1033.3|1043.86|1033.36|1043.75|1033.25|7
1653986840000|2022-05-31 08:47:20|1043.81|1033.31|1043.8|1033.3|1043.81|1033.31|1043.8|1033.3|2
1653986850000|2022-05-31 08:47:30|1043.75|1033.25|1043.75|1033.25|1043.75|1033.25|1043.75|1033.25|1
1653986860000|2022-05-31 08:47:40|1043.81|1033.31|1044.53|1034.03|1044.53|1034.03|1043.75|1033.25|11
1653986870000|2022-05-31 08:47:50|1044.47|1033.97|1044.66|1034.16|1044.66|1034.16|1044.47|1033.97|3
1653986880000|2022-05-31 08:48:00|1044.91|1034.41|1045.67|1035.17|1045.75|1035.25|1044.91|1034.41|4
1653986890000|2022-05-31 08:48:10|1045.76|1035.26|1045.76|1035.26|1045.76|1035.26|1045.76|1035.26|1
1653986900000|2022-05-31 08:48:20|1045.83|1035.33|1045.76|1035.26|1046.01|1035.51|1045.76|1035.26|5
1653986910000|2022-05-31 08:48:30|1045.62|1035.12|1044.95|1034.45|1045.63|1035.13|1044.92|1034.42|14
1653986920000|2022-05-31 08:48:40|1044.92|1034.42|1045.74|1035.24|1045.75|1035.25|1044.92|1034.42|19
1653986930000|2022-05-31 08:48:50|1045.75|1035.25|1045.61|1035.11|1045.76|1035.26|1045.61|1035.11|5
1653986940000|2022-05-31 08:49:00|1045.2|1034.7|1045.26|1034.76|1045.56|1035.06|1045.07|1034.57|8
1653986950000|2022-05-31 08:49:10|1045.3|1034.8|1044.75|1034.25|1045.36|1034.86|1044.75|1034.25|13
1653986960000|2022-05-31 08:49:20|1044.83|1034.33|1044.75|1034.25|1045|1034.5|1044.73|1034.23|29
1653986970000|2022-05-31 08:49:30|1044.77|1034.27|1044.76|1034.26|1044.77|1034.27|1044.75|1034.25|3
1653986980000|2022-05-31 08:49:40|1044.75|1034.25|1044.76|1034.26|1044.77|1034.27|1044.75|1034.25|6
1653986990000|2022-05-31 08:49:50|1044.77|1034.27|1044.77|1034.27|1044.77|1034.27|1044.77|1034.27|1
1653987010000|2022-05-31 08:50:10|1044.75|1034.25|1044.77|1034.27|1044.77|1034.27|1044.75|1034.25|2
1653987020000|2022-05-31 08:50:20|1044.79|1034.29|1044.6|1034.1|1044.79|1034.29|1044.54|1034.04|8
1653987030000|2022-05-31 08:50:30|1044.7|1034.2|1044.75|1034.25|1044.8|1034.3|1044.5|1034|13
1653987040000|2022-05-31 08:50:40|1044.77|1034.27|1044.75|1034.25|1044.8|1034.3|1044.7|1034.2|19
1653987050000|2022-05-31 08:50:50|1044.69|1034.19|1044.76|1034.26|1044.77|1034.27|1044.6|1034.1|11
1653987060000|2022-05-31 08:51:00|1044.72|1034.22|1044.77|1034.27|1044.78|1034.28|1044.61|1034.11|6
1653987080000|2022-05-31 08:51:20|1044.78|1034.28|1044.77|1034.27|1044.78|1034.28|1044.77|1034.27|2
1653987090000|2022-05-31 08:51:30|1044.75|1034.25|1044.77|1034.27|1044.77|1034.27|1044.75|1034.25|2
1653987100000|2022-05-31 08:51:40|1044.83|1034.33|1044.78|1034.28|1044.83|1034.33|1044.75|1034.25|3
1653987110000|2022-05-31 08:51:50|1044.76|1034.26|1044.77|1034.27|1044.77|1034.27|1044.75|1034.25|4
1653987120000|2022-05-31 08:52:00|1044.76|1034.26|1044.77|1034.27|1044.77|1034.27|1044.76|1034.26|4
1653987130000|2022-05-31 08:52:10|1044.76|1034.26|1044.75|1034.25|1044.76|1034.26|1044.67|1034.17|3
1653987140000|2022-05-31 08:52:20|1044.77|1034.27|1044.78|1034.28|1044.8|1034.3|1044.77|1034.27|11
1653987150000|2022-05-31 08:52:30|1044.79|1034.29|1044.25|1033.75|1044.87|1034.37|1044.25|1033.75|8
1653987160000|2022-05-31 08:52:40|1044.54|1034.04|1043.86|1033.36|1044.56|1034.06|1043.85|1033.35|9
1653987170000|2022-05-31 08:52:50|1043.87|1033.37|1043.92|1033.42|1043.92|1033.42|1043.87|1033.37|16
1653987180000|2022-05-31 08:53:00|1043.9|1033.4|1043.92|1033.42|1043.93|1033.43|1043.85|1033.35|5
1653987190000|2022-05-31 08:53:10|1043.87|1033.37|1043.75|1033.25|1043.87|1033.37|1043.28|1032.78|13
1653987200000|2022-05-31 08:53:20|1043.66|1033.16|1042.98|1032.48|1043.67|1033.17|1042.98|1032.48|12
1653987210000|2022-05-31 08:53:30|1042.95|1032.45|1042.83|1032.33|1042.98|1032.48|1042.83|1032.33|5
1653987220000|2022-05-31 08:53:40|1042.78|1032.28|1044.65|1034.15|1044.68|1034.18|1042.73|1032.23|26
1653987230000|2022-05-31 08:53:50|1044.75|1034.25|1044.75|1034.25|1044.8|1034.3|1044.75|1034.25|7
1653987240000|2022-05-31 08:54:00|1044.8|1034.3|1045.51|1035.01|1045.55|1035.05|1044.8|1034.3|15
1653987250000|2022-05-31 08:54:10|1045.59|1035.09|1045.6|1035.1|1045.92|1035.42|1045.37|1034.87|6
1653987260000|2022-05-31 08:54:20|1045.71|1035.21|1046.72|1036.22|1047.46|1036.96|1045.71|1035.21|31
1653987270000|2022-05-31 08:54:30|1046.77|1036.27|1046.23|1035.73|1046.77|1036.27|1046.03|1035.53|32
1653987280000|2022-05-31 08:54:40|1046.21|1035.71|1045.8|1035.3|1046.23|1035.73|1045.8|1035.3|28
1653987290000|2022-05-31 08:54:50|1045.79|1035.29|1045.75|1035.25|1046.22|1035.72|1045.34|1034.84|28
1653987300000|2022-05-31 08:55:00|1045.8|1035.3|1044.81|1034.31|1045.8|1035.3|1044.8|1034.3|30
1653987310000|2022-05-31 08:55:10|1045.05|1034.55|1045.05|1034.55|1045.53|1035.03|1044.75|1034.25|20
1653987320000|2022-05-31 08:55:20|1044.79|1034.29|1044.69|1034.19|1045.05|1034.55|1044.35|1033.85|18
1653987330000|2022-05-31 08:55:30|1044.49|1033.99|1043.84|1033.34|1044.69|1034.19|1043.75|1033.25|29
1653987340000|2022-05-31 08:55:40|1043.85|1033.35|1043.79|1033.29|1043.85|1033.35|1043.79|1033.29|3
1653987350000|2022-05-31 08:55:50|1043.61|1033.11|1043.18|1032.68|1043.61|1033.11|1043.15|1032.65|26
1653987360000|2022-05-31 08:56:00|1043.15|1032.65|1043.77|1033.27|1043.77|1033.27|1043.11|1032.61|10
1653987380000|2022-05-31 08:56:20|1043.66|1033.16|1043.09|1032.59|1043.66|1033.16|1043.02|1032.52|25
1653987390000|2022-05-31 08:56:30|1043.02|1032.52|1043.03|1032.53|1043.09|1032.59|1042.95|1032.45|12
1653987400000|2022-05-31 08:56:40|1042.95|1032.45|1043.02|1032.52|1043.02|1032.52|1042.95|1032.45|2
1653987420000|2022-05-31 08:57:00|1043.09|1032.59|1043.09|1032.59|1043.09|1032.59|1043.09|1032.59|1
1653987430000|2022-05-31 08:57:10|1043.02|1032.52|1042.95|1032.45|1043.09|1032.59|1042.4|1031.9|6
1653987440000|2022-05-31 08:57:20|1042.75|1032.25|1042.28|1031.78|1042.95|1032.45|1042.1|1031.6|18
1653987450000|2022-05-31 08:57:30|1042.25|1031.75|1042.72|1032.22|1042.72|1032.22|1042.25|1031.75|14
1653987460000|2022-05-31 08:57:40|1042.75|1032.25|1043|1032.5|1043.02|1032.52|1042.75|1032.25|11
1653987470000|2022-05-31 08:57:50|1042.99|1032.49|1043.23|1032.73|1043.7|1033.2|1042.99|1032.49|15
1653987480000|2022-05-31 08:58:00|1043.22|1032.72|1042.85|1032.35|1043.22|1032.72|1042.47|1031.97|24
1653987490000|2022-05-31 08:58:10|1042.79|1032.29|1042.79|1032.29|1042.79|1032.29|1042.79|1032.29|1
1653987500000|2022-05-31 08:58:20|1042.85|1032.35|1042.16|1031.66|1042.85|1032.35|1042.16|1031.66|8
1653987510000|2022-05-31 08:58:30|1042.38|1031.88|1042.75|1032.25|1042.75|1032.25|1042.38|1031.88|13
1653987520000|2022-05-31 08:58:40|1042.8|1032.3|1042.95|1032.45|1043.05|1032.55|1042.22|1031.72|23
1653987530000|2022-05-31 08:58:50|1042.92|1032.42|1042.85|1032.35|1043.02|1032.52|1042.33|1031.83|24
1653987540000|2022-05-31 08:59:00|1043.1|1032.6|1042.94|1032.44|1043.65|1033.15|1042.75|1032.25|22
1653987550000|2022-05-31 08:59:10|1042.62|1032.12|1042.65|1032.15|1043|1032.5|1042.45|1031.95|24
1653987560000|2022-05-31 08:59:20|1042.45|1031.95|1042.49|1031.99|1042.8|1032.3|1042.31|1031.81|22
1653987570000|2022-05-31 08:59:30|1042.48|1031.98|1042.65|1032.15|1042.73|1032.23|1042.48|1031.98|11
1653987580000|2022-05-31 08:59:40|1042.54|1032.04|1042.68|1032.18|1042.68|1032.18|1042.51|1032.01|14
1653987590000|2022-05-31 08:59:50|1042.73|1032.23|1042.75|1032.25|1042.75|1032.25|1042.73|1032.23|2
1653987600000|2022-05-31 09:00:00|1042.45|1031.95|1042.6|1032.1|1042.75|1032.25|1042.35|1031.85|8
1653987610000|2022-05-31 09:00:10|1042.35|1031.85|1042.8|1032.3|1042.8|1032.3|1042.25|1031.75|15
1653987620000|2022-05-31 09:00:20|1042.76|1032.26|1043.05|1032.55|1043.15|1032.65|1042.75|1032.25|23
1653987630000|2022-05-31 09:00:30|1043.01|1032.51|1043.02|1032.52|1043.04|1032.54|1042.95|1032.45|13
1653987640000|2022-05-31 09:00:40|1042.97|1032.47|1042.9|1032.4|1043.05|1032.55|1042.88|1032.38|19
1653987650000|2022-05-31 09:00:50|1042.87|1032.37|1042.92|1032.42|1042.96|1032.46|1042.85|1032.35|7
1653987660000|2022-05-31 09:01:00|1042.89|1032.39|1042.7|1032.2|1042.89|1032.39|1042.5|1032|13
1653987670000|2022-05-31 09:01:10|1042.67|1032.17|1042.78|1032.28|1042.83|1032.33|1042.67|1032.17|11
1653987680000|2022-05-31 09:01:20|1042.83|1032.33|1042.8|1032.3|1042.83|1032.33|1042.8|1032.3|2
1653987690000|2022-05-31 09:01:30|1042.75|1032.25|1042.62|1032.12|1042.75|1032.25|1042.35|1031.85|5
1653987700000|2022-05-31 09:01:40|1042.63|1032.13|1042.53|1032.03|1042.8|1032.3|1042.35|1031.85|14
1653987710000|2022-05-31 09:01:50|1042.77|1032.27|1042.74|1032.24|1042.77|1032.27|1042.53|1032.03|9
1653987720000|2022-05-31 09:02:00|1042.72|1032.22|1042.72|1032.22|1042.75|1032.25|1042.72|1032.22|3
1653987730000|2022-05-31 09:02:10|1042.61|1032.11|1042.63|1032.13|1042.65|1032.15|1042.61|1032.11|3
1653987740000|2022-05-31 09:02:20|1042.47|1031.97|1042.57|1032.07|1042.65|1032.15|1042.42|1031.92|12
1653987750000|2022-05-31 09:02:30|1042.58|1032.08|1042.65|1032.15|1042.68|1032.18|1042.49|1031.99|8
1653987760000|2022-05-31 09:02:40|1042.66|1032.16|1042.64|1032.14|1042.72|1032.22|1042.59|1032.09|8
1653987780000|2022-05-31 09:03:00|1042.66|1032.16|1042.63|1032.13|1042.67|1032.17|1042.59|1032.09|8
1653987790000|2022-05-31 09:03:10|1042.61|1032.11|1042.1|1031.6|1042.61|1032.11|1041.95|1031.45|18
1653987800000|2022-05-31 09:03:20|1042.12|1031.62|1041.99|1031.49|1042.18|1031.68|1041.99|1031.49|13
1653987810000|2022-05-31 09:03:30|1041.77|1031.27|1041.78|1031.28|1042.04|1031.54|1041.65|1031.15|12
1653987820000|2022-05-31 09:03:40|1041.89|1031.39|1042.15|1031.65|1042.28|1031.78|1041.48|1030.98|23
1653987830000|2022-05-31 09:03:50|1042.22|1031.72|1042.22|1031.72|1042.23|1031.73|1042.22|1031.72|3
1653987840000|2022-05-31 09:04:00|1042.23|1031.73|1042.15|1031.65|1042.23|1031.73|1042.15|1031.65|8
1653987850000|2022-05-31 09:04:10|1042.22|1031.72|1041.53|1031.03|1042.27|1031.77|1041.46|1030.96|27
1653987860000|2022-05-31 09:04:20|1041.5|1031|1041.65|1031.15|1041.65|1031.15|1041.5|1031|8
1653987870000|2022-05-31 09:04:30|1041.54|1031.04|1041.7|1031.2|1041.7|1031.2|1041.54|1031.04|3
1653987880000|2022-05-31 09:04:40|1041.68|1031.18|1041.65|1031.15|1041.72|1031.22|1041.65|1031.15|5
1653987890000|2022-05-31 09:04:50|1041.63|1031.13|1040.91|1030.41|1041.63|1031.13|1040.91|1030.41|11
1653987900000|2022-05-31 09:05:00|1040.95|1030.45|1040.91|1030.41|1041.1|1030.6|1040.75|1030.25|15
1653987910000|2022-05-31 09:05:10|1041.1|1030.6|1040.78|1030.28|1041.1|1030.6|1040.75|1030.25|21
1653987920000|2022-05-31 09:05:20|1040.68|1030.18|1040.09|1029.59|1040.7|1030.2|1040.08|1029.58|23
1653987930000|2022-05-31 09:05:30|1039.98|1029.48|1039.53|1029.03|1039.98|1029.48|1039.53|1029.03|20
1653987940000|2022-05-31 09:05:40|1039.47|1028.97|1039.67|1029.17|1039.67|1029.17|1039.45|1028.95|17
1653987950000|2022-05-31 09:05:50|1039.54|1029.04|1039.3|1028.8|1039.62|1029.12|1039.25|1028.75|8
1653987960000|2022-05-31 09:06:00|1039.35|1028.85|1039.5|1029|1039.58|1029.08|1039.35|1028.85|9
1653987980000|2022-05-31 09:06:20|1039.6|1029.1|1039.08|1028.58|1039.6|1029.1|1039.08|1028.58|3
1653987990000|2022-05-31 09:06:30|1039.48|1028.98|1039.38|1028.88|1039.5|1029|1039.14|1028.64|9
1653988000000|2022-05-31 09:06:40|1039.14|1028.64|1039.08|1028.58|1039.5|1029|1039.08|1028.58|12
1653988010000|2022-05-31 09:06:50|1039.38|1028.88|1039.19|1028.69|1039.42|1028.92|1039.19|1028.69|33
1653988020000|2022-05-31 09:07:00|1039.15|1028.65|1038.9|1028.4|1039.45|1028.95|1038.75|1028.25|21
1653988030000|2022-05-31 09:07:10|1038.84|1028.34|1038.53|1028.03|1038.84|1028.34|1038.38|1027.88|25
1653988040000|2022-05-31 09:07:20|1038.56|1028.06|1038.53|1028.03|1038.58|1028.08|1038.44|1027.94|17
1653988050000|2022-05-31 09:07:30|1038.54|1028.04|1038.54|1028.04|1038.77|1028.27|1038.38|1027.88|30
1653988060000|2022-05-31 09:07:40|1038.59|1028.09|1038.68|1028.18|1038.8|1028.3|1038.44|1027.94|18
1653988070000|2022-05-31 09:07:50|1038.7|1028.2|1038.97|1028.47|1039.02|1028.52|1038.68|1028.18|27
1653988080000|2022-05-31 09:08:00|1039.02|1028.52|1039.09|1028.59|1039.09|1028.59|1038.93|1028.43|16
1653988090000|2022-05-31 09:08:10|1039.11|1028.61|1038.84|1028.34|1039.11|1028.61|1038.84|1028.34|18
1653988100000|2022-05-31 09:08:20|1038.83|1028.33|1038.78|1028.28|1038.98|1028.48|1038.39|1027.89|27
1653988110000|2022-05-31 09:08:30|1038.69|1028.19|1038.75|1028.25|1038.77|1028.27|1038.66|1028.16|17
1653988120000|2022-05-31 09:08:40|1038.77|1028.27|1038.84|1028.34|1038.84|1028.34|1038.5|1028|23
1653988130000|2022-05-31 09:08:50|1038.68|1028.18|1038.73|1028.23|1038.85|1028.35|1038.51|1028.01|20
1653988140000|2022-05-31 09:09:00|1038.79|1028.29|1038.75|1028.25|1038.79|1028.29|1038.67|1028.17|20
1653988150000|2022-05-31 09:09:10|1038.79|1028.29|1038.8|1028.3|1038.87|1028.37|1038.78|1028.28|16
1653988160000|2022-05-31 09:09:20|1038.79|1028.29|1038.79|1028.29|1038.92|1028.42|1038.79|1028.29|9
1653988170000|2022-05-31 09:09:30|1038.74|1028.24|1038.78|1028.28|1038.78|1028.28|1038.73|1028.23|5
1653988180000|2022-05-31 09:09:40|1038.73|1028.23|1038.72|1028.22|1038.78|1028.28|1038.72|1028.22|8
1653988190000|2022-05-31 09:09:50|1038.71|1028.21|1037.95|1027.45|1038.71|1028.21|1037.95|1027.45|17
1653988200000|2022-05-31 09:10:00|1038.02|1027.52|1037.87|1027.37|1038.13|1027.63|1037.75|1027.25|15
1653988210000|2022-05-31 09:10:10|1037.9|1027.4|1037.93|1027.43|1037.93|1027.43|1037.4|1026.9|17
1653988220000|2022-05-31 09:10:20|1037.94|1027.44|1037.85|1027.35|1038.1|1027.6|1037.75|1027.25|11
1653988230000|2022-05-31 09:10:30|1037.68|1027.18|1037.46|1026.96|1037.85|1027.35|1037.45|1026.95|11
1653988240000|2022-05-31 09:10:40|1037.45|1026.95|1037.25|1026.75|1037.45|1026.95|1037.17|1026.67|29
1653988250000|2022-05-31 09:10:50|1037.2|1026.7|1037.16|1026.66|1037.25|1026.75|1037.16|1026.66|20
1653988260000|2022-05-31 09:11:00|1037.21|1026.71|1036.96|1026.46|1037.21|1026.71|1036.75|1026.25|7
1653988270000|2022-05-31 09:11:10|1036.9|1026.4|1035.83|1025.33|1036.9|1026.4|1035.83|1025.33|27
1653988280000|2022-05-31 09:11:20|1035.88|1025.38|1036.48|1025.98|1036.65|1026.15|1035.83|1025.33|15
1653988290000|2022-05-31 09:11:30|1036.53|1026.03|1036.81|1026.31|1036.81|1026.31|1036.51|1026.01|11
1653988300000|2022-05-31 09:11:40|1036.85|1026.35|1037.37|1026.87|1037.37|1026.87|1036.75|1026.25|10
1653988310000|2022-05-31 09:11:50|1037.57|1027.07|1036.8|1026.3|1037.71|1027.21|1036.75|1026.25|9
1653988320000|2022-05-31 09:12:00|1036.81|1026.31|1037.21|1026.71|1037.44|1026.94|1036.81|1026.31|9
1653988330000|2022-05-31 09:12:10|1037.71|1027.21|1038|1027.5|1038|1027.5|1037.71|1027.21|9
1653988340000|2022-05-31 09:12:20|1038.15|1027.65|1038.84|1028.34|1038.84|1028.34|1038|1027.5|12
1653988350000|2022-05-31 09:12:30|1038.99|1028.49|1038.32|1027.82|1038.99|1028.49|1038.24|1027.74|13
1653988360000|2022-05-31 09:12:40|1038.35|1027.85|1038.4|1027.9|1038.4|1027.9|1038.24|1027.74|7
1653988380000|2022-05-31 09:13:00|1038.6|1028.1|1038.84|1028.34|1038.84|1028.34|1038.6|1028.1|10
1653988400000|2022-05-31 09:13:20|1039.1|1028.6|1039.19|1028.69|1039.44|1028.94|1038.99|1028.49|16
1653988410000|2022-05-31 09:13:30|1038.99|1028.49|1038.99|1028.49|1038.99|1028.49|1038.99|1028.49|1
1653988440000|2022-05-31 09:14:00|1039.04|1028.54|1039.76|1029.26|1039.82|1029.32|1039.04|1028.54|13
1653988450000|2022-05-31 09:14:10|1039.75|1029.25|1039.24|1028.74|1039.75|1029.25|1039.15|1028.65|9
1653988460000|2022-05-31 09:14:20|1039.5|1029|1039.39|1028.89|1039.69|1029.19|1039.3|1028.8|11
1653988480000|2022-05-31 09:14:40|1039.32|1028.82|1039.41|1028.91|1039.41|1028.91|1039.31|1028.81|4
1653988490000|2022-05-31 09:14:50|1039.51|1029.01|1039.51|1029.01|1039.51|1029.01|1039.51|1029.01|1
1653988500000|2022-05-31 09:15:00|1039.46|1028.96|1039.55|1029.05|1039.55|1029.05|1039.25|1028.75|7
1653988510000|2022-05-31 09:15:10|1039.16|1028.66|1038.97|1028.47|1039.51|1029.01|1038.96|1028.46|14
1653988520000|2022-05-31 09:15:20|1038.75|1028.25|1038.9|1028.4|1038.97|1028.47|1038.75|1028.25|24
1653988530000|2022-05-31 09:15:30|1038.86|1028.36|1039.16|1028.66|1039.23|1028.73|1038.86|1028.36|23
1653988540000|2022-05-31 09:15:40|1039.25|1028.75|1039.32|1028.82|1039.42|1028.92|1039.22|1028.72|7
1653988550000|2022-05-31 09:15:50|1039.47|1028.97|1039.32|1028.82|1039.72|1029.22|1039.32|1028.82|4
1653988560000|2022-05-31 09:16:00|1039.47|1028.97|1039.22|1028.72|1039.47|1028.97|1039.22|1028.72|7
1653988570000|2022-05-31 09:16:10|1039.32|1028.82|1039.22|1028.72|1039.33|1028.83|1039.22|1028.72|4
1653988580000|2022-05-31 09:16:20|1039.4|1028.9|1039.77|1029.27|1039.77|1029.27|1039.37|1028.87|4
1653988590000|2022-05-31 09:16:30|1039.45|1028.95|1039.72|1029.22|1039.82|1029.32|1039.4|1028.9|11
1653988600000|2022-05-31 09:16:40|1039.58|1029.08|1039.65|1029.15|1039.72|1029.22|1039.58|1029.08|7
1653988610000|2022-05-31 09:16:50|1039.67|1029.17|1039.72|1029.22|1039.87|1029.37|1039.67|1029.17|13
1653988620000|2022-05-31 09:17:00|1039.5|1029|1039.42|1028.92|1039.72|1029.22|1039.28|1028.78|21
1653988630000|2022-05-31 09:17:10|1039.56|1029.06|1038.75|1028.25|1039.56|1029.06|1038.75|1028.25|23
1653988640000|2022-05-31 09:17:20|1038.63|1028.13|1037.88|1027.38|1038.63|1028.13|1037.84|1027.34|19
1653988650000|2022-05-31 09:17:30|1037.92|1027.42|1037.81|1027.31|1037.92|1027.42|1037.78|1027.28|13
1653988660000|2022-05-31 09:17:40|1037.84|1027.34|1037.88|1027.38|1037.93|1027.43|1037.78|1027.28|33
1653988670000|2022-05-31 09:17:50|1037.84|1027.34|1038.79|1028.29|1038.79|1028.29|1037.84|1027.34|29
1653988680000|2022-05-31 09:18:00|1038.76|1028.26|1038.73|1028.23|1038.79|1028.29|1038.73|1028.23|4
1653988690000|2022-05-31 09:18:10|1038.69|1028.19|1037.86|1027.36|1038.7|1028.2|1037.84|1027.34|20
1653988700000|2022-05-31 09:18:20|1037.87|1027.37|1036.1|1025.6|1037.87|1027.37|1035.8|1025.3|36
1653988710000|2022-05-31 09:18:30|1036.05|1025.55|1035.85|1025.35|1036.05|1025.55|1035.79|1025.29|15
1653988720000|2022-05-31 09:18:40|1035.8|1025.3|1036.81|1026.31|1036.9|1026.4|1035.8|1025.3|28
1653988730000|2022-05-31 09:18:50|1036.63|1026.13|1035.9|1025.4|1036.8|1026.3|1035.9|1025.4|18
1653988740000|2022-05-31 09:19:00|1035.95|1025.45|1035.86|1025.36|1036.2|1025.7|1035.8|1025.3|20
1653988750000|2022-05-31 09:19:10|1035.85|1025.35|1035.75|1025.25|1035.96|1025.46|1035.66|1025.16|28
1653988760000|2022-05-31 09:19:20|1035.72|1025.22|1035.7|1025.2|1035.72|1025.22|1035.62|1025.12|4
1653988770000|2022-05-31 09:19:30|1035.75|1025.25|1035.84|1025.34|1035.84|1025.34|1035.72|1025.22|13
1653988780000|2022-05-31 09:19:40|1035.82|1025.32|1035.97|1025.47|1035.97|1025.47|1035.72|1025.22|12
1653988800000|2022-05-31 09:20:00|1035.92|1025.42|1035.85|1025.35|1035.94|1025.44|1035.55|1025.05|7
1653988810000|2022-05-31 09:20:10|1035.8|1025.3|1035.79|1025.29|1036.04|1025.54|1035.63|1025.13|14
1653988820000|2022-05-31 09:20:20|1036.1|1025.6|1036.69|1026.19|1036.88|1026.38|1036.1|1025.6|19
1653988830000|2022-05-31 09:20:30|1036.7|1026.2|1036.06|1025.56|1036.8|1026.3|1036.06|1025.56|19
1653988840000|2022-05-31 09:20:40|1036.33|1025.83|1037.1|1026.6|1037.1|1026.6|1035.98|1025.48|29
1653988850000|2022-05-31 09:20:50|1036.9|1026.4|1036.9|1026.4|1037.1|1026.6|1036.75|1026.25|14
1653988860000|2022-05-31 09:21:00|1036.88|1026.38|1036.97|1026.47|1037.01|1026.51|1036.88|1026.38|17
1653988870000|2022-05-31 09:21:10|1036.99|1026.49|1036.8|1026.3|1036.99|1026.49|1036.8|1026.3|11
1653988880000|2022-05-31 09:21:20|1036.87|1026.37|1037.11|1026.61|1037.26|1026.76|1036.87|1026.37|11
1653988890000|2022-05-31 09:21:30|1037.15|1026.65|1037.75|1027.25|1037.79|1027.29|1037.06|1026.56|17
1653988900000|2022-05-31 09:21:40|1037.84|1027.34|1037.88|1027.38|1038.1|1027.6|1037.79|1027.29|29
1653988910000|2022-05-31 09:21:50|1037.75|1027.25|1037.93|1027.43|1037.97|1027.47|1037.75|1027.25|8
1653988920000|2022-05-31 09:22:00|1037.75|1027.25|1037.8|1027.3|1037.88|1027.38|1037.75|1027.25|8
1653988930000|2022-05-31 09:22:10|1038.02|1027.52|1038.83|1028.33|1038.83|1028.33|1038.02|1027.52|17
1653988940000|2022-05-31 09:22:20|1038.82|1028.32|1038.82|1028.32|1038.82|1028.32|1038.82|1028.32|1
1653988950000|2022-05-31 09:22:30|1038.92|1028.42|1038.92|1028.42|1038.92|1028.42|1038.92|1028.42|1
1653988960000|2022-05-31 09:22:40|1038.99|1028.49|1038.91|1028.41|1038.99|1028.49|1038.56|1028.06|13
1653988970000|2022-05-31 09:22:50|1038.92|1028.42|1037.91|1027.41|1038.92|1028.42|1037.78|1027.28|13
1653988980000|2022-05-31 09:23:00|1037.97|1027.47|1037.68|1027.18|1038.15|1027.65|1037.33|1026.83|22
1653988990000|2022-05-31 09:23:10|1037.64|1027.14|1037.16|1026.66|1037.64|1027.14|1036.93|1026.43|12
1653989000000|2022-05-31 09:23:20|1037.17|1026.67|1036.45|1025.95|1037.17|1026.67|1036.45|1025.95|31
1653989010000|2022-05-31 09:23:30|1036.31|1025.81|1036.07|1025.57|1036.31|1025.81|1036.03|1025.53|10
1653989020000|2022-05-31 09:23:40|1036.02|1025.52|1036.65|1026.15|1036.7|1026.2|1036.02|1025.52|14
1653989030000|2022-05-31 09:23:50|1036.6|1026.1|1036.13|1025.63|1036.6|1026.1|1035.84|1025.34|25
1653989040000|2022-05-31 09:24:00|1036.08|1025.58|1036.11|1025.61|1036.45|1025.95|1036.08|1025.58|18
1653989050000|2022-05-31 09:24:10|1036.09|1025.59|1034.1|1023.6|1036.09|1025.59|1034.1|1023.6|27
1653989060000|2022-05-31 09:24:20|1034|1023.5|1035.33|1024.83|1035.38|1024.88|1033.8|1023.3|27
1653989070000|2022-05-31 09:24:30|1034.88|1024.38|1035.15|1024.65|1035.45|1024.95|1034.86|1024.36|24
1653989080000|2022-05-31 09:24:40|1035.55|1025.05|1034.86|1024.36|1035.56|1025.06|1034.84|1024.34|26
1653989090000|2022-05-31 09:24:50|1034.89|1024.39|1034.84|1024.34|1034.89|1024.39|1034.8|1024.3|7
1653989100000|2022-05-31 09:25:00|1034.85|1024.35|1034.85|1024.35|1034.85|1024.35|1034.79|1024.29|14
1653989110000|2022-05-31 09:25:10|1034.84|1024.34|1035.84|1025.34|1035.84|1025.34|1034.84|1024.34|25
1653989120000|2022-05-31 09:25:20|1035.86|1025.36|1035.95|1025.45|1036.24|1025.74|1035.8|1025.3|21
1653989130000|2022-05-31 09:25:30|1035.88|1025.38|1036.2|1025.7|1036.32|1025.82|1035.8|1025.3|22
1653989140000|2022-05-31 09:25:40|1036.21|1025.71|1036.18|1025.68|1036.26|1025.76|1036.06|1025.56|11
1653989150000|2022-05-31 09:25:50|1036.17|1025.67|1036.77|1026.27|1036.77|1026.27|1036.17|1025.67|10
1653989160000|2022-05-31 09:26:00|1036.79|1026.29|1036.64|1026.14|1036.79|1026.29|1036.18|1025.68|6
1653989170000|2022-05-31 09:26:10|1036.65|1026.15|1036.75|1026.25|1036.76|1026.26|1036.65|1026.15|8
1653989180000|2022-05-31 09:26:20|1036.76|1026.26|1036.69|1026.19|1036.77|1026.27|1036.66|1026.16|7
1653989190000|2022-05-31 09:26:30|1036.7|1026.2|1036.01|1025.51|1036.71|1026.21|1035.94|1025.44|10
1653989200000|2022-05-31 09:26:40|1036.02|1025.52|1036.8|1026.3|1036.82|1026.32|1036.02|1025.52|21
1653989210000|2022-05-31 09:26:50|1036.94|1026.44|1036.78|1026.28|1036.94|1026.44|1036.75|1026.25|16
1653989220000|2022-05-31 09:27:00|1036.77|1026.27|1036.78|1026.28|1036.79|1026.29|1036.77|1026.27|6
1653989230000|2022-05-31 09:27:10|1036.77|1026.27|1036.77|1026.27|1036.79|1026.29|1036.77|1026.27|7
1653989240000|2022-05-31 09:27:20|1036.79|1026.29|1036.79|1026.29|1036.79|1026.29|1036.79|1026.29|1
1653989250000|2022-05-31 09:27:30|1036.77|1026.27|1036.79|1026.29|1036.79|1026.29|1036.77|1026.27|4
1653989260000|2022-05-31 09:27:40|1036.77|1026.27|1037.63|1027.13|1037.63|1027.13|1036.77|1026.27|8
1653989270000|2022-05-31 09:27:50|1037.61|1027.11|1037.8|1027.3|1037.8|1027.3|1037.53|1027.03|11
1653989280000|2022-05-31 09:28:00|1037.75|1027.25|1037.58|1027.08|1037.8|1027.3|1037.54|1027.04|17
1653989290000|2022-05-31 09:28:10|1037.39|1026.89|1036.85|1026.35|1037.75|1027.25|1036.82|1026.32|12
1653989300000|2022-05-31 09:28:20|1036.79|1026.29|1036.8|1026.3|1036.81|1026.31|1036.75|1026.25|5
1653989310000|2022-05-31 09:28:30|1036.79|1026.29|1036.71|1026.21|1036.8|1026.3|1036.52|1026.02|6
1653989320000|2022-05-31 09:28:40|1036.52|1026.02|1037.04|1026.54|1037.04|1026.54|1036.52|1026.02|15
1653989330000|2022-05-31 09:28:50|1036.9|1026.4|1036.89|1026.39|1037.02|1026.52|1036.83|1026.33|12
1653989340000|2022-05-31 09:29:00|1036.96|1026.46|1036.73|1026.23|1036.96|1026.46|1036.73|1026.23|5
1653989350000|2022-05-31 09:29:10|1036.56|1026.06|1036.68|1026.18|1036.68|1026.18|1036.01|1025.51|12
1653989360000|2022-05-31 09:29:20|1036.56|1026.06|1036.23|1025.73|1036.68|1026.18|1036.23|1025.73|5
1653989370000|2022-05-31 09:29:30|1036.24|1025.74|1036.4|1025.9|1036.44|1025.94|1036.24|1025.74|6
1653989380000|2022-05-31 09:29:40|1036.41|1025.91|1037|1026.5|1037.25|1026.75|1036.41|1025.91|21
1653989390000|2022-05-31 09:29:50|1037.01|1026.51|1036.96|1026.46|1037.19|1026.69|1036.86|1026.36|9
1653989400000|2022-05-31 09:30:00|1036.98|1026.48|1036.09|1025.59|1036.98|1026.48|1035.93|1025.43|22
1653989410000|2022-05-31 09:30:10|1036.14|1025.64|1035.92|1025.42|1036.15|1025.65|1035.83|1025.33|20
1653989420000|2022-05-31 09:30:20|1035.99|1025.49|1036.83|1026.33|1036.92|1026.42|1035.99|1025.49|19
1653989430000|2022-05-31 09:30:30|1037.08|1026.58|1037.76|1027.26|1038.01|1027.51|1037|1026.5|25
1653989440000|2022-05-31 09:30:40|1038.01|1027.51|1037.76|1027.26|1038.01|1027.51|1037.76|1027.26|10
1653989450000|2022-05-31 09:30:50|1037.5|1027|1037.76|1027.26|1037.76|1027.26|1037.5|1027|8
1653989470000|2022-05-31 09:31:10|1038.51|1028.01|1037.76|1027.26|1038.51|1028.01|1037.76|1027.26|3
1653989490000|2022-05-31 09:31:30|1038.57|1028.07|1038.83|1028.33|1038.83|1028.33|1038.57|1028.07|9
1653989500000|2022-05-31 09:31:40|1038.84|1028.34|1039.22|1028.72|1039.37|1028.87|1038.79|1028.29|19
1653989510000|2022-05-31 09:31:50|1039.23|1028.73|1039.47|1028.97|1039.47|1028.97|1039.17|1028.67|14
1653989520000|2022-05-31 09:32:00|1039.45|1028.95|1039.1|1028.6|1039.45|1028.95|1038.88|1028.38|25
1653989530000|2022-05-31 09:32:10|1038.99|1028.49|1038.7|1028.2|1039.08|1028.58|1038.25|1027.75|20
1653989540000|2022-05-31 09:32:20|1038.55|1028.05|1038.28|1027.78|1038.55|1028.05|1038.28|1027.78|2
1653989550000|2022-05-31 09:32:30|1038.27|1027.77|1038.35|1027.85|1038.7|1028.2|1038.24|1027.74|16
1653989560000|2022-05-31 09:32:40|1038.38|1027.88|1038.51|1028.01|1038.56|1028.06|1038.38|1027.88|5
1653989570000|2022-05-31 09:32:50|1038.48|1027.98|1038.43|1027.93|1038.48|1027.98|1038.36|1027.86|8
1653989580000|2022-05-31 09:33:00|1038.4|1027.9|1038.35|1027.85|1038.44|1027.94|1038.25|1027.75|11
1653989590000|2022-05-31 09:33:10|1038.29|1027.79|1038.19|1027.69|1038.29|1027.79|1038.19|1027.69|3
1653989600000|2022-05-31 09:33:20|1038.25|1027.75|1038.18|1027.68|1038.25|1027.75|1038.18|1027.68|3
1653989620000|2022-05-31 09:33:40|1038.23|1027.73|1038.18|1027.68|1038.23|1027.73|1038.18|1027.68|2
1653989630000|2022-05-31 09:33:50|1038.4|1027.9|1037.8|1027.3|1038.4|1027.9|1037.7|1027.2|13
1653989640000|2022-05-31 09:34:00|1037.82|1027.32|1037.73|1027.23|1037.82|1027.32|1037.73|1027.23|3
1653989650000|2022-05-31 09:34:10|1037.62|1027.12|1036.7|1026.2|1037.62|1027.12|1036.49|1025.99|18
1653989660000|2022-05-31 09:34:20|1036.69|1026.19|1036.42|1025.92|1036.69|1026.19|1036.37|1025.87|32
1653989670000|2022-05-31 09:34:30|1036.3|1025.8|1036.48|1025.98|1036.52|1026.02|1036.24|1025.74|14
1653989680000|2022-05-31 09:34:40|1036.02|1025.52|1035.78|1025.28|1036.54|1026.04|1035.75|1025.25|22
1653989690000|2022-05-31 09:34:50|1035.63|1025.13|1035.9|1025.4|1036.25|1025.75|1035.61|1025.11|18
1653989700000|2022-05-31 09:35:00|1035.8|1025.3|1035.89|1025.39|1035.94|1025.44|1035.8|1025.3|18
1653989710000|2022-05-31 09:35:10|1035.83|1025.33|1035.68|1025.18|1035.83|1025.33|1035.67|1025.17|7
1653989720000|2022-05-31 09:35:20|1035.67|1025.17|1035.19|1024.69|1035.67|1025.17|1035.19|1024.69|11
1653989730000|2022-05-31 09:35:30|1035.07|1024.57|1034.72|1024.22|1035.11|1024.61|1034.57|1024.07|27
1653989740000|2022-05-31 09:35:40|1034.74|1024.24|1034.74|1024.24|1034.74|1024.24|1034.67|1024.17|5
1653989750000|2022-05-31 09:35:50|1034.72|1024.22|1034.59|1024.09|1034.74|1024.24|1034.57|1024.07|11
1653989760000|2022-05-31 09:36:00|1034.57|1024.07|1034.4|1023.9|1034.57|1024.07|1034.3|1023.8|12
1653989770000|2022-05-31 09:36:10|1034.35|1023.85|1034.3|1023.8|1034.35|1023.85|1033.85|1023.35|13
1653989780000|2022-05-31 09:36:20|1034.25|1023.75|1033.57|1023.07|1034.45|1023.95|1033.57|1023.07|14
1653989790000|2022-05-31 09:36:30|1033.52|1023.02|1033.25|1022.75|1033.9|1023.4|1032.92|1022.42|25
1653989800000|2022-05-31 09:36:40|1033.05|1022.55|1032.9|1022.4|1033.05|1022.55|1032.78|1022.28|18
1653989810000|2022-05-31 09:36:50|1032.95|1022.45|1032.84|1022.34|1033.25|1022.75|1032.7|1022.2|11
1653989820000|2022-05-31 09:37:00|1032.67|1022.17|1031.71|1021.21|1032.67|1022.17|1031.66|1021.16|26
1653989830000|2022-05-31 09:37:10|1031.62|1021.12|1031.68|1021.18|1031.77|1021.27|1031.52|1021.02|24
1653989840000|2022-05-31 09:37:20|1031.65|1021.15|1030.69|1020.19|1031.65|1021.15|1030.64|1020.14|17
1653989850000|2022-05-31 09:37:30|1030.72|1020.22|1031.18|1020.68|1031.5|1021|1030.66|1020.16|26
1653989860000|2022-05-31 09:37:40|1031.24|1020.74|1031.67|1021.17|1031.67|1021.17|1030.97|1020.47|31
1653989870000|2022-05-31 09:37:50|1031.81|1021.31|1031.73|1021.23|1031.86|1021.36|1031.69|1021.19|19
1653989880000|2022-05-31 09:38:00|1031.79|1021.29|1031.11|1020.61|1031.79|1021.29|1030.86|1020.36|31
1653989890000|2022-05-31 09:38:10|1030.86|1020.36|1030.86|1020.36|1031.14|1020.64|1030.81|1020.31|15
1653989900000|2022-05-31 09:38:20|1030.65|1020.15|1030.55|1020.05|1030.86|1020.36|1030.55|1020.05|12
1653989910000|2022-05-31 09:38:30|1030.86|1020.36|1030.41|1019.91|1030.86|1020.36|1030.07|1019.57|23
1653989920000|2022-05-31 09:38:40|1030.38|1019.88|1030.26|1019.76|1030.38|1019.88|1030.21|1019.71|7
1653989930000|2022-05-31 09:38:50|1030.31|1019.81|1030.18|1019.68|1030.31|1019.81|1030.13|1019.63|6
1653989940000|2022-05-31 09:39:00|1030.2|1019.7|1030.11|1019.61|1030.2|1019.7|1030.06|1019.56|8
1653989950000|2022-05-31 09:39:10|1030.16|1019.66|1030.21|1019.71|1030.21|1019.71|1030.11|1019.61|8
1653989960000|2022-05-31 09:39:20|1030.16|1019.66|1030.16|1019.66|1030.21|1019.71|1030.16|1019.66|3
1653989970000|2022-05-31 09:39:30|1030.21|1019.71|1029.86|1019.36|1030.21|1019.71|1029.76|1019.26|8
1653989980000|2022-05-31 09:39:40|1029.75|1019.25|1029.86|1019.36|1030.16|1019.66|1029.74|1019.24|14
1653989990000|2022-05-31 09:39:50|1029.87|1019.37|1030.64|1020.14|1030.64|1020.14|1029.75|1019.25|15
1653990000000|2022-05-31 09:40:00|1030.44|1019.94|1031.78|1021.28|1031.78|1021.28|1030.44|1019.94|30
1653990010000|2022-05-31 09:40:10|1031.79|1021.29|1031.23|1020.73|1031.79|1021.29|1031.1|1020.6|14
1653990020000|2022-05-31 09:40:20|1031.22|1020.72|1030.89|1020.39|1031.24|1020.74|1030.88|1020.38|10
1653990030000|2022-05-31 09:40:30|1030.84|1020.34|1030.87|1020.37|1031.15|1020.65|1030.75|1020.25|9
1653990040000|2022-05-31 09:40:40|1030.72|1020.22|1030.65|1020.15|1030.9|1020.4|1030.45|1019.95|26
1653990050000|2022-05-31 09:40:50|1030.7|1020.2|1030.48|1019.98|1030.7|1020.2|1029.93|1019.43|16
1653990060000|2022-05-31 09:41:00|1030.68|1020.18|1030.85|1020.35|1031.35|1020.85|1030.53|1020.03|28
1653990070000|2022-05-31 09:41:10|1031.14|1020.64|1030.11|1019.61|1031.14|1020.64|1030.11|1019.61|29
1653990080000|2022-05-31 09:41:20|1030.1|1019.6|1030.47|1019.97|1030.47|1019.97|1029.75|1019.25|18
1653990090000|2022-05-31 09:41:30|1030.5|1020|1030.43|1019.93|1030.54|1020.04|1030.1|1019.6|18
1653990100000|2022-05-31 09:41:40|1030.44|1019.94|1030.24|1019.74|1030.47|1019.97|1030.22|1019.72|7
1653990110000|2022-05-31 09:41:50|1030.43|1019.93|1030.2|1019.7|1030.45|1019.95|1030.19|1019.69|13
1653990120000|2022-05-31 09:42:00|1030.19|1019.69|1030.18|1019.68|1030.25|1019.75|1029.99|1019.49|21
1653990130000|2022-05-31 09:42:10|1030.15|1019.65|1029.44|1018.94|1030.15|1019.65|1029.44|1018.94|14
1653990140000|2022-05-31 09:42:20|1028.97|1018.47|1029.39|1018.89|1029.39|1018.89|1028.89|1018.39|6
1653990150000|2022-05-31 09:42:30|1029.38|1018.88|1028.9|1018.4|1029.44|1018.94|1028.75|1018.25|16
1653990160000|2022-05-31 09:42:40|1028.8|1018.3|1029.72|1019.22|1029.75|1019.25|1028.78|1018.28|18
1653990170000|2022-05-31 09:42:50|1029.73|1019.23|1029.78|1019.28|1029.78|1019.28|1029.73|1019.23|7
1653990180000|2022-05-31 09:43:00|1029.66|1019.16|1029.76|1019.26|1029.78|1019.28|1029.66|1019.16|5
1653990190000|2022-05-31 09:43:10|1029.77|1019.27|1029.77|1019.27|1029.93|1019.43|1029.75|1019.25|7
1653990200000|2022-05-31 09:43:20|1029.83|1019.33|1029.78|1019.28|1029.83|1019.33|1029.77|1019.27|3
1653990210000|2022-05-31 09:43:30|1029.76|1019.26|1029.51|1019.01|1029.78|1019.28|1029.51|1019.01|9
1653990220000|2022-05-31 09:43:40|1029.53|1019.03|1029.54|1019.04|1029.63|1019.13|1029.52|1019.02|8
1653990230000|2022-05-31 09:43:50|1029.57|1019.07|1029.02|1018.52|1029.57|1019.07|1028.89|1018.39|11
1653990240000|2022-05-31 09:44:00|1028.25|1017.75|1028.25|1017.75|1028.3|1017.8|1028.15|1017.65|12
1653990250000|2022-05-31 09:44:10|1028.79|1018.29|1028.87|1018.37|1029.18|1018.68|1028.71|1018.21|26
1653990260000|2022-05-31 09:44:20|1028.88|1018.38|1028.85|1018.35|1029.32|1018.82|1028.84|1018.34|21
1653990270000|2022-05-31 09:44:30|1028.95|1018.45|1028.9|1018.4|1028.95|1018.45|1028.45|1017.95|10
1653990280000|2022-05-31 09:44:40|1028.6|1018.1|1028.6|1018.1|1028.9|1018.4|1028.6|1018.1|3
1653990300000|2022-05-31 09:45:00|1028.44|1017.94|1027.84|1017.34|1028.44|1017.94|1027.84|1017.34|6
1653990310000|2022-05-31 09:45:10|1027.78|1017.28|1027.99|1017.49|1028.19|1017.69|1027.69|1017.19|23
1653990320000|2022-05-31 09:45:20|1027.96|1017.46|1027.86|1017.36|1027.96|1017.46|1027.78|1017.28|14
1653990330000|2022-05-31 09:45:30|1027.82|1017.32|1028.16|1017.66|1028.18|1017.68|1027.76|1017.26|16
1653990340000|2022-05-31 09:45:40|1028.14|1017.64|1028.75|1018.25|1028.86|1018.36|1028.06|1017.56|17
1653990350000|2022-05-31 09:45:50|1028.82|1018.32|1028.87|1018.37|1029.26|1018.76|1028.72|1018.22|27
1653990360000|2022-05-31 09:46:00|1029.37|1018.87|1028.87|1018.37|1029.4|1018.9|1028.87|1018.37|4
1653990380000|2022-05-31 09:46:20|1029.37|1018.87|1029.77|1019.27|1029.77|1019.27|1029.37|1018.87|9
1653990390000|2022-05-31 09:46:30|1029.75|1019.25|1029.76|1019.26|1029.98|1019.48|1029.75|1019.25|15
1653990400000|2022-05-31 09:46:40|1029.77|1019.27|1029.76|1019.26|1029.78|1019.28|1029.42|1018.92|13
1653990410000|2022-05-31 09:46:50|1029.78|1019.28|1029.76|1019.26|1029.78|1019.28|1029.76|1019.26|2
1653990420000|2022-05-31 09:47:00|1029.78|1019.28|1029.89|1019.39|1029.89|1019.39|1029.78|1019.28|2
1653990430000|2022-05-31 09:47:10|1029.78|1019.28|1029.78|1019.28|1030.75|1020.25|1029.78|1019.28|9
1653990440000|2022-05-31 09:47:20|1029.77|1019.27|1028.92|1018.42|1030.07|1019.57|1028.92|1018.42|10
1653990450000|2022-05-31 09:47:30|1029.42|1018.92|1029.06|1018.56|1029.46|1018.96|1029.02|1018.52|9
1653990460000|2022-05-31 09:47:40|1029.02|1018.52|1028.89|1018.39|1029.32|1018.82|1028.88|1018.38|15
1653990470000|2022-05-31 09:47:50|1028.9|1018.4|1029.23|1018.73|1029.28|1018.78|1028.9|1018.4|15
1653990480000|2022-05-31 09:48:00|1029.09|1018.59|1029.63|1019.13|1029.74|1019.24|1029.09|1018.59|13
1653990490000|2022-05-31 09:48:10|1029.52|1019.02|1029.68|1019.18|1029.68|1019.18|1029.52|1019.02|4
1653990500000|2022-05-31 09:48:20|1029.7|1019.2|1029.31|1018.81|1029.74|1019.24|1029.31|1018.81|19
1653990510000|2022-05-31 09:48:30|1029.67|1019.17|1029.64|1019.14|1029.74|1019.24|1029.38|1018.88|11
1653990520000|2022-05-31 09:48:40|1029.52|1019.02|1029.56|1019.06|1029.56|1019.06|1029.52|1019.02|2
1653990530000|2022-05-31 09:48:50|1029.1|1018.6|1029.02|1018.52|1029.1|1018.6|1029.02|1018.52|5
1653990540000|2022-05-31 09:49:00|1029.08|1018.58|1029.2|1018.7|1029.2|1018.7|1028.85|1018.35|12
1653990550000|2022-05-31 09:49:10|1029.01|1018.51|1029.84|1019.34|1029.84|1019.34|1029.01|1018.51|22
1653990580000|2022-05-31 09:49:40|1030.1|1019.6|1030|1019.5|1030.1|1019.6|1030|1019.5|2
1653990600000|2022-05-31 09:50:00|1030.13|1019.63|1030|1019.5|1030.13|1019.63|1030|1019.5|2
1653990630000|2022-05-31 09:50:30|1030.59|1020.09|1030.66|1020.16|1030.66|1020.16|1030.59|1020.09|3
1653990660000|2022-05-31 09:51:00|1030.75|1020.25|1029.9|1019.4|1030.75|1020.25|1029.83|1019.33|18
1653990670000|2022-05-31 09:51:10|1030.25|1019.75|1029.76|1019.26|1030.25|1019.75|1029.75|1019.25|12
1653990680000|2022-05-31 09:51:20|1029.77|1019.27|1029.76|1019.26|1029.81|1019.31|1029.75|1019.25|7
1653990690000|2022-05-31 09:51:30|1029.78|1019.28|1029.91|1019.41|1029.91|1019.41|1029.76|1019.26|9
1653990700000|2022-05-31 09:51:40|1029.86|1019.36|1029.88|1019.38|1029.92|1019.42|1029.8|1019.3|14
1653990710000|2022-05-31 09:51:50|1029.83|1019.33|1029.83|1019.33|1029.86|1019.36|1029.82|1019.32|9
1653990720000|2022-05-31 09:52:00|1029.75|1019.25|1029.75|1019.25|1029.81|1019.31|1029.63|1019.13|13
1653990730000|2022-05-31 09:52:10|1029.76|1019.26|1029.79|1019.29|1029.81|1019.31|1029.41|1018.91|7
1653990740000|2022-05-31 09:52:20|1029.8|1019.3|1029.79|1019.29|1029.8|1019.3|1029.79|1019.29|2
1653990760000|2022-05-31 09:52:40|1029.8|1019.3|1029.52|1019.02|1029.82|1019.32|1029.52|1019.02|5
1653990770000|2022-05-31 09:52:50|1029.75|1019.25|1029.34|1018.84|1029.75|1019.25|1029.34|1018.84|4
1653990780000|2022-05-31 09:53:00|1029.75|1019.25|1029.76|1019.26|1029.76|1019.26|1029.75|1019.25|2
1653990790000|2022-05-31 09:53:10|1029.77|1019.27|1029.88|1019.38|1029.88|1019.38|1029.77|1019.27|7
1653990800000|2022-05-31 09:53:20|1030|1019.5|1029.92|1019.42|1030.15|1019.65|1029.91|1019.41|9
1653990810000|2022-05-31 09:53:30|1030.17|1019.67|1029.35|1018.85|1030.22|1019.72|1028.86|1018.36|28
1653990820000|2022-05-31 09:53:40|1029.04|1018.54|1029.25|1018.75|1029.38|1018.88|1028.95|1018.45|11
1653990830000|2022-05-31 09:53:50|1029.1|1018.6|1028.87|1018.37|1029.23|1018.73|1028.6|1018.1|12
1653990840000|2022-05-31 09:54:00|1028.81|1018.31|1028.81|1018.31|1028.81|1018.31|1028.81|1018.31|1
1653990850000|2022-05-31 09:54:10|1028.89|1018.39|1028.89|1018.39|1028.89|1018.39|1028.89|1018.39|1
1653990860000|2022-05-31 09:54:20|1028.97|1018.47|1028.97|1018.47|1028.99|1018.49|1028.9|1018.4|5
1653990870000|2022-05-31 09:54:30|1028.95|1018.45|1028.9|1018.4|1028.95|1018.45|1028.9|1018.4|4
1653990880000|2022-05-31 09:54:40|1028.91|1018.41|1028.89|1018.39|1028.91|1018.41|1028.89|1018.39|3
1653990890000|2022-05-31 09:54:50|1028.79|1018.29|1028.89|1018.39|1029.07|1018.57|1028.75|1018.25|9
1653990900000|2022-05-31 09:55:00|1029.02|1018.52|1027.15|1016.65|1029.02|1018.52|1027.15|1016.65|28
1653990910000|2022-05-31 09:55:10|1027.12|1016.62|1027.04|1016.54|1027.48|1016.98|1026.82|1016.32|20
1653990920000|2022-05-31 09:55:20|1027.47|1016.97|1027.08|1016.58|1027.47|1016.97|1027|1016.5|8
1653990930000|2022-05-31 09:55:30|1027.05|1016.55|1027|1016.5|1027.05|1016.55|1027|1016.5|2
1653990940000|2022-05-31 09:55:40|1027.05|1016.55|1027.1|1016.6|1027.1|1016.6|1026.83|1016.33|6
1653990950000|2022-05-31 09:55:50|1027.12|1016.62|1027.11|1016.61|1027.12|1016.62|1027.11|1016.61|2
1653990960000|2022-05-31 09:56:00|1027.1|1016.6|1027.11|1016.61|1027.11|1016.61|1027|1016.5|6
1653990970000|2022-05-31 09:56:10|1027.1|1016.6|1027.38|1016.88|1027.38|1016.88|1027.1|1016.6|9
1653990980000|2022-05-31 09:56:20|1027.36|1016.86|1027.36|1016.86|1027.36|1016.86|1027.36|1016.86|1
1653990990000|2022-05-31 09:56:30|1027.45|1016.95|1027.31|1016.81|1027.45|1016.95|1027.31|1016.81|4
1653991000000|2022-05-31 09:56:40|1027.3|1016.8|1027.31|1016.81|1027.31|1016.81|1027.3|1016.8|2
1653991010000|2022-05-31 09:56:50|1027.55|1017.05|1027.31|1016.81|1027.58|1017.08|1027.31|1016.81|13
1653991020000|2022-05-31 09:57:00|1027.3|1016.8|1027.31|1016.81|1027.31|1016.81|1027.3|1016.8|2
1653991030000|2022-05-31 09:57:10|1027.3|1016.8|1027.29|1016.79|1027.3|1016.8|1027.29|1016.79|2
1653991040000|2022-05-31 09:57:20|1027.14|1016.64|1026.64|1016.14|1027.37|1016.87|1026.64|1016.14|8
1653991050000|2022-05-31 09:57:30|1026.63|1016.13|1026.46|1015.96|1026.63|1016.13|1026.41|1015.91|8
1653991060000|2022-05-31 09:57:40|1026.43|1015.93|1025.76|1015.26|1026.46|1015.96|1025.72|1015.22|25
1653991070000|2022-05-31 09:57:50|1025.72|1015.22|1025.82|1015.32|1025.97|1015.47|1024.71|1014.21|34
1653991080000|2022-05-31 09:58:00|1025.83|1015.33|1026.57|1016.07|1026.57|1016.07|1025.75|1015.25|23
1653991090000|2022-05-31 09:58:10|1026.63|1016.13|1027.73|1017.23|1027.83|1017.33|1026.57|1016.07|17
1653991100000|2022-05-31 09:58:20|1027.78|1017.28|1028.72|1018.22|1028.79|1018.29|1027.78|1017.28|13
1653991110000|2022-05-31 09:58:30|1028.83|1018.33|1029.13|1018.63|1029.43|1018.93|1028.72|1018.22|28
1653991120000|2022-05-31 09:58:40|1029.16|1018.66|1029.02|1018.52|1029.34|1018.84|1028.92|1018.42|10
1653991130000|2022-05-31 09:58:50|1028.81|1018.31|1028.77|1018.27|1028.95|1018.45|1028.5|1018|26
1653991140000|2022-05-31 09:59:00|1028.81|1018.31|1028.97|1018.47|1029.32|1018.82|1028.81|1018.31|27
1653991150000|2022-05-31 09:59:10|1029.14|1018.64|1029.93|1019.43|1030.07|1019.57|1029.14|1018.64|22
1653991160000|2022-05-31 09:59:20|1029.94|1019.44|1030.11|1019.61|1030.26|1019.76|1029.88|1019.38|14
1653991170000|2022-05-31 09:59:30|1030.46|1019.96|1029.92|1019.42|1030.48|1019.98|1029.83|1019.33|12
1653991180000|2022-05-31 09:59:40|1029.67|1019.17|1029.84|1019.34|1029.84|1019.34|1029.67|1019.17|10
1653991190000|2022-05-31 09:59:50|1029.64|1019.14|1029.49|1018.99|1029.75|1019.25|1029.27|1018.77|13
1653991200000|2022-05-31 10:00:00|1029.3|1018.8|1029.71|1019.21|1029.71|1019.21|1028.75|1018.25|26
1653991210000|2022-05-31 10:00:10|1029.68|1019.18|1029.8|1019.3|1029.99|1019.49|1029.68|1019.18|29
1653991220000|2022-05-31 10:00:20|1029.82|1019.32|1029.78|1019.28|1029.82|1019.32|1029.55|1019.05|14
1653991230000|2022-05-31 10:00:30|1029.81|1019.31|1029.9|1019.4|1029.9|1019.4|1029.8|1019.3|14
1653991240000|2022-05-31 10:00:40|1029.91|1019.41|1029.96|1019.46|1029.96|1019.46|1029.9|1019.4|7
1653991250000|2022-05-31 10:00:50|1029.92|1019.42|1030.75|1020.25|1030.75|1020.25|1029.9|1019.4|10
1653991270000|2022-05-31 10:01:10|1030.54|1020.04|1029.93|1019.43|1030.54|1020.04|1029.9|1019.4|11
1653991280000|2022-05-31 10:01:20|1029.94|1019.44|1030.75|1020.25|1030.75|1020.25|1029.94|1019.44|8
1653991290000|2022-05-31 10:01:30|1030.82|1020.32|1030.75|1020.25|1030.95|1020.45|1030.75|1020.25|4
1653991300000|2022-05-31 10:01:40|1030.82|1020.32|1030.56|1020.06|1030.82|1020.32|1030.48|1019.98|18
1653991310000|2022-05-31 10:01:50|1030.4|1019.9|1030.59|1020.09|1030.71|1020.21|1030.4|1019.9|17
1653991320000|2022-05-31 10:02:00|1030.61|1020.11|1030.75|1020.25|1030.75|1020.25|1030.61|1020.11|8
1653991330000|2022-05-31 10:02:10|1030.69|1020.19|1030.75|1020.25|1030.75|1020.25|1030.69|1020.19|3
1653991360000|2022-05-31 10:02:40|1030.73|1020.23|1030.65|1020.15|1030.75|1020.25|1030.59|1020.09|10
1653991370000|2022-05-31 10:02:50|1030.66|1020.16|1030.61|1020.11|1030.72|1020.22|1030.6|1020.1|14
1653991380000|2022-05-31 10:03:00|1030.62|1020.12|1030.67|1020.17|1030.71|1020.21|1029.87|1019.37|16
1653991390000|2022-05-31 10:03:10|1030.75|1020.25|1030.75|1020.25|1030.75|1020.25|1030.74|1020.24|3
1653991400000|2022-05-31 10:03:20|1030.74|1020.24|1029.94|1019.44|1030.75|1020.25|1029.94|1019.44|19
1653991410000|2022-05-31 10:03:30|1030.04|1019.54|1029.86|1019.36|1030.04|1019.54|1029.84|1019.34|14
1653991420000|2022-05-31 10:03:40|1029.92|1019.42|1029.64|1019.14|1029.97|1019.47|1029.6|1019.1|15
1653991430000|2022-05-31 10:03:50|1029.63|1019.13|1029.71|1019.21|1029.9|1019.4|1029.49|1018.99|24
1653991440000|2022-05-31 10:04:00|1029.61|1019.11|1027.82|1017.32|1029.61|1019.11|1027.78|1017.28|25
1653991450000|2022-05-31 10:04:10|1027.79|1017.29|1027.45|1016.95|1027.89|1017.39|1026.97|1016.47|31
1653991460000|2022-05-31 10:04:20|1027.4|1016.9|1027.91|1017.41|1027.91|1017.41|1027.34|1016.84|19
1653991470000|2022-05-31 10:04:30|1027.85|1017.35|1027.68|1017.18|1027.96|1017.46|1027.68|1017.18|17
1653991480000|2022-05-31 10:04:40|1027.65|1017.15|1027.5|1017|1027.67|1017.17|1027.39|1016.89|18
1653991490000|2022-05-31 10:04:50|1027.36|1016.86|1027.53|1017.03|1027.62|1017.12|1026.95|1016.45|13
1653991500000|2022-05-31 10:05:00|1027.55|1017.05|1027.17|1016.67|1027.57|1017.07|1026.85|1016.35|16
1653991510000|2022-05-31 10:05:10|1026.87|1016.37|1026.86|1016.36|1027.07|1016.57|1026.83|1016.33|30
1653991520000|2022-05-31 10:05:20|1026.74|1016.24|1026.76|1016.26|1026.81|1016.31|1026.74|1016.24|7
1653991530000|2022-05-31 10:05:30|1026.77|1016.27|1026.51|1016.01|1026.77|1016.27|1026.51|1016.01|11
1653991540000|2022-05-31 10:05:40|1026.33|1015.83|1025.82|1015.32|1026.44|1015.94|1025.78|1015.28|14
1653991550000|2022-05-31 10:05:50|1025.78|1015.28|1025.78|1015.28|1025.89|1015.39|1025.29|1014.79|20
1653991560000|2022-05-31 10:06:00|1025.79|1015.29|1026.28|1015.78|1026.28|1015.78|1025.77|1015.27|4
1653991570000|2022-05-31 10:06:10|1026.4|1015.9|1026.64|1016.14|1026.64|1016.14|1026.4|1015.9|3
1653991580000|2022-05-31 10:06:20|1026.43|1015.93|1025.54|1015.04|1026.43|1015.93|1025.54|1015.04|8
1653991590000|2022-05-31 10:06:30|1025.91|1015.41|1025.78|1015.28|1025.91|1015.41|1025.75|1015.25|6
1653991600000|2022-05-31 10:06:40|1025.81|1015.31|1026.37|1015.87|1026.4|1015.9|1025.81|1015.31|9
1653991610000|2022-05-31 10:06:50|1026.27|1015.77|1026.36|1015.86|1026.37|1015.87|1026.27|1015.77|5
1653991620000|2022-05-31 10:07:00|1026.37|1015.87|1025.85|1015.35|1026.41|1015.91|1025.78|1015.28|14
1653991630000|2022-05-31 10:07:10|1025.84|1015.34|1025.8|1015.3|1025.84|1015.34|1025.8|1015.3|4
1653991640000|2022-05-31 10:07:20|1025.81|1015.31|1026.84|1016.34|1026.84|1016.34|1025.81|1015.31|11
1653991650000|2022-05-31 10:07:30|1026.87|1016.37|1026.79|1016.29|1026.91|1016.41|1026.76|1016.26|10
1653991660000|2022-05-31 10:07:40|1026.76|1016.26|1026.74|1016.24|1026.81|1016.31|1026.74|1016.24|9
1653991670000|2022-05-31 10:07:50|1026.77|1016.27|1026.51|1016.01|1026.77|1016.27|1026.21|1015.71|8
1653991680000|2022-05-31 10:08:00|1026.48|1015.98|1026.63|1016.13|1026.68|1016.18|1026.48|1015.98|12
1653991690000|2022-05-31 10:08:10|1026.41|1015.91|1026.83|1016.33|1026.98|1016.48|1026.41|1015.91|18
1653991700000|2022-05-31 10:08:20|1026.85|1016.35|1027.75|1017.25|1027.75|1017.25|1026.85|1016.35|22
1653991710000|2022-05-31 10:08:30|1027.77|1017.27|1028.33|1017.83|1028.33|1017.83|1027.75|1017.25|22
1653991720000|2022-05-31 10:08:40|1028.34|1017.84|1028.78|1018.28|1028.78|1018.28|1028.34|1017.84|8
1653991730000|2022-05-31 10:08:50|1029.39|1018.89|1029.54|1019.04|1029.54|1019.04|1029.35|1018.85|3
1653991740000|2022-05-31 10:09:00|1029.57|1019.07|1029.76|1019.26|1029.95|1019.45|1028.97|1018.47|10
1653991750000|2022-05-31 10:09:10|1030.14|1019.64|1030.83|1020.33|1030.83|1020.33|1030.14|1019.64|23
1653991760000|2022-05-31 10:09:20|1030.75|1020.25|1031.58|1021.08|1031.94|1021.44|1030.75|1020.25|31
1653991770000|2022-05-31 10:09:30|1031.6|1021.1|1031.72|1021.22|1031.72|1021.22|1031.6|1021.1|8
1653991780000|2022-05-31 10:09:40|1031.67|1021.17|1031.43|1020.93|1031.67|1021.17|1030.86|1020.36|18
1653991790000|2022-05-31 10:09:50|1031.41|1020.91|1031.72|1021.22|1031.75|1021.25|1031.41|1020.91|7
1653991800000|2022-05-31 10:10:00|1031.71|1021.21|1031.75|1021.25|1032|1021.5|1031.71|1021.21|17
1653991810000|2022-05-31 10:10:10|1031.95|1021.45|1031.75|1021.25|1031.95|1021.45|1031.75|1021.25|6
1653991850000|2022-05-31 10:10:50|1031.93|1021.43|1032.57|1022.07|1032.77|1022.27|1031.93|1021.43|12
1653991860000|2022-05-31 10:11:00|1032.47|1021.97|1032.78|1022.28|1032.78|1022.28|1032.47|1021.97|8
1653991870000|2022-05-31 10:11:10|1032.81|1022.31|1032.88|1022.38|1032.96|1022.46|1032.81|1022.31|6
1653991880000|2022-05-31 10:11:20|1032.87|1022.37|1033.67|1023.17|1033.67|1023.17|1032.87|1022.37|7
1653991890000|2022-05-31 10:11:30|1033.68|1023.18|1033.43|1022.93|1033.68|1023.18|1033.02|1022.52|9
1653991900000|2022-05-31 10:11:40|1032.93|1022.43|1033.59|1023.09|1033.66|1023.16|1032.93|1022.43|13
1653991910000|2022-05-31 10:11:50|1033.51|1023.01|1033.68|1023.18|1033.68|1023.18|1033.01|1022.51|9
1653991920000|2022-05-31 10:12:00|1033.83|1023.33|1034.51|1024.01|1034.54|1024.04|1033.83|1023.33|6
1653991930000|2022-05-31 10:12:10|1034.54|1024.04|1034.75|1024.25|1034.8|1024.3|1034.36|1023.86|5
1653991940000|2022-05-31 10:12:20|1034.8|1024.3|1034.75|1024.25|1034.87|1024.37|1034.75|1024.25|12
1653991950000|2022-05-31 10:12:30|1034.78|1024.28|1034.78|1024.28|1034.81|1024.31|1034.75|1024.25|9
1653991960000|2022-05-31 10:12:40|1034.81|1024.31|1035.85|1025.35|1035.85|1025.35|1034.75|1024.25|15
1653991970000|2022-05-31 10:12:50|1035.75|1025.25|1035.67|1025.17|1035.75|1025.25|1035.17|1024.67|5
1653991980000|2022-05-31 10:13:00|1035.64|1025.14|1035.8|1025.3|1035.8|1025.3|1034.99|1024.49|21
1653991990000|2022-05-31 10:13:10|1035.75|1025.25|1035.75|1025.25|1035.8|1025.3|1035.49|1024.99|9
1653992000000|2022-05-31 10:13:20|1035.58|1025.08|1035.57|1025.07|1035.7|1025.2|1034.9|1024.4|19
1653992010000|2022-05-31 10:13:30|1035.07|1024.57|1035.62|1025.12|1035.68|1025.18|1034.86|1024.36|13
1653992020000|2022-05-31 10:13:40|1035.68|1025.18|1035.62|1025.12|1035.68|1025.18|1035.62|1025.12|6
1653992030000|2022-05-31 10:13:50|1035.68|1025.18|1035.51|1025.01|1035.68|1025.18|1035.5|1025|4
1653992040000|2022-05-31 10:14:00|1035.63|1025.13|1034.93|1024.43|1035.63|1025.13|1034.93|1024.43|9
1653992060000|2022-05-31 10:14:20|1034.91|1024.41|1034.84|1024.34|1035.04|1024.54|1034.84|1024.34|9
1653992070000|2022-05-31 10:14:30|1034.75|1024.25|1034.64|1024.14|1034.75|1024.25|1033.93|1023.43|22
1653992080000|2022-05-31 10:14:40|1034.56|1024.06|1034.73|1024.23|1034.73|1024.23|1034.41|1023.91|15
1653992090000|2022-05-31 10:14:50|1034.76|1024.26|1034.65|1024.15|1034.76|1024.26|1034.47|1023.97|8
1653992100000|2022-05-31 10:15:00|1034.7|1024.2|1034.39|1023.89|1034.78|1024.28|1034.33|1023.83|12
1653992110000|2022-05-31 10:15:10|1034.33|1023.83|1034.67|1024.17|1034.67|1024.17|1033.89|1023.39|23
1653992120000|2022-05-31 10:15:20|1034.7|1024.2|1035.15|1024.65|1035.31|1024.81|1034.7|1024.2|19
1653992130000|2022-05-31 10:15:30|1034.9|1024.4|1035.26|1024.76|1035.37|1024.87|1034.82|1024.32|17
1653992140000|2022-05-31 10:15:40|1035.01|1024.51|1035.73|1025.23|1035.73|1025.23|1034.99|1024.49|11
1653992160000|2022-05-31 10:16:00|1035.71|1025.21|1035.73|1025.23|1035.73|1025.23|1035.71|1025.21|2
1653992170000|2022-05-31 10:16:10|1035.75|1025.25|1035.75|1025.25|1035.82|1025.32|1035.54|1025.04|12
1653992180000|2022-05-31 10:16:20|1035.7|1025.2|1035.77|1025.27|1035.85|1025.35|1035.7|1025.2|11
1653992190000|2022-05-31 10:16:30|1035.75|1025.25|1035.75|1025.25|1035.77|1025.27|1035.7|1025.2|21
1653992200000|2022-05-31 10:16:40|1035.81|1025.31|1036.58|1026.08|1036.82|1026.32|1035.81|1025.31|14
1653992210000|2022-05-31 10:16:50|1036.57|1026.07|1036.51|1026.01|1036.75|1026.25|1036.51|1026.01|10
1653992220000|2022-05-31 10:17:00|1036.53|1026.03|1035.93|1025.43|1036.75|1026.25|1035.93|1025.43|5
1653992230000|2022-05-31 10:17:10|1035.89|1025.39|1036.08|1025.58|1036.08|1025.58|1035.89|1025.39|12
1653992240000|2022-05-31 10:17:20|1035.89|1025.39|1035.62|1025.12|1036.09|1025.59|1035.52|1025.02|13
1653992250000|2022-05-31 10:17:30|1035.52|1025.02|1035.05|1024.55|1035.75|1025.25|1035.05|1024.55|11
1653992260000|2022-05-31 10:17:40|1035.45|1024.95|1035.45|1024.95|1035.52|1025.02|1035.1|1024.6|15
1653992270000|2022-05-31 10:17:50|1035.15|1024.65|1035.45|1024.95|1035.45|1024.95|1035.15|1024.65|2
1653992280000|2022-05-31 10:18:00|1035.47|1024.97|1035.45|1024.95|1035.55|1025.05|1035.35|1024.85|9
1653992290000|2022-05-31 10:18:10|1035.2|1024.7|1035.45|1024.95|1035.5|1025|1035.2|1024.7|4
1653992300000|2022-05-31 10:18:20|1035.1|1024.6|1034.16|1023.66|1035.45|1024.95|1034.16|1023.66|15
1653992310000|2022-05-31 10:18:30|1034.35|1023.85|1033.94|1023.44|1034.57|1024.07|1033.94|1023.44|22
1653992320000|2022-05-31 10:18:40|1034.1|1023.6|1034.75|1024.25|1034.75|1024.25|1033.94|1023.44|10
1653992330000|2022-05-31 10:18:50|1034.74|1024.24|1034.48|1023.98|1034.81|1024.31|1034.01|1023.51|18
1653992340000|2022-05-31 10:19:00|1034.5|1024|1034.46|1023.96|1034.55|1024.05|1034.44|1023.94|5
1653992350000|2022-05-31 10:19:10|1034.61|1024.11|1033.88|1023.38|1034.61|1024.11|1033.88|1023.38|5
1653992360000|2022-05-31 10:19:20|1033.77|1023.27|1033.29|1022.79|1033.77|1023.27|1033.01|1022.51|26
1653992370000|2022-05-31 10:19:30|1033.26|1022.76|1033.38|1022.88|1033.49|1022.99|1033.26|1022.76|26
1653992380000|2022-05-31 10:19:40|1033.37|1022.87|1032.99|1022.49|1033.75|1023.25|1032.86|1022.36|27
1653992390000|2022-05-31 10:19:50|1032.84|1022.34|1032.82|1022.32|1032.84|1022.34|1032.82|1022.32|3
1653992400000|2022-05-31 10:20:00|1032.79|1022.29|1032.79|1022.29|1032.79|1022.29|1032.79|1022.29|1
1653992420000|2022-05-31 10:20:20|1032.75|1022.25|1033.04|1022.54|1033.04|1022.54|1032.75|1022.25|6
1653992430000|2022-05-31 10:20:30|1032.92|1022.42|1032.84|1022.34|1032.92|1022.42|1032.83|1022.33|4
1653992440000|2022-05-31 10:20:40|1032.9|1022.4|1032.82|1022.32|1032.9|1022.4|1032.6|1022.1|7
1653992450000|2022-05-31 10:20:50|1032.88|1022.38|1032.78|1022.28|1032.95|1022.45|1032.73|1022.23|12
1653992460000|2022-05-31 10:21:00|1032.87|1022.37|1032.94|1022.44|1032.94|1022.44|1032.78|1022.28|6
1653992470000|2022-05-31 10:21:10|1032.92|1022.42|1033.92|1023.42|1033.97|1023.47|1032.89|1022.39|19
1653992480000|2022-05-31 10:21:20|1033.83|1023.33|1033.99|1023.49|1033.99|1023.49|1033.83|1023.33|5
1653992490000|2022-05-31 10:21:30|1034.01|1023.51|1032.96|1022.46|1034.01|1023.51|1032.9|1022.4|10
1653992500000|2022-05-31 10:21:40|1032.97|1022.47|1033.41|1022.91|1033.57|1023.07|1032.97|1022.47|14
1653992510000|2022-05-31 10:21:50|1033.43|1022.93|1032.93|1022.43|1033.43|1022.93|1032.91|1022.41|15
1653992520000|2022-05-31 10:22:00|1032.94|1022.44|1033.81|1023.31|1034.06|1023.56|1032.91|1022.41|20
1653992530000|2022-05-31 10:22:10|1033.97|1023.47|1033.84|1023.34|1034.04|1023.54|1033.84|1023.34|3
1653992540000|2022-05-31 10:22:20|1033.85|1023.35|1034.14|1023.64|1034.14|1023.64|1033.85|1023.35|8
1653992550000|2022-05-31 10:22:30|1034|1023.5|1034.01|1023.51|1034.02|1023.52|1033.94|1023.44|4
1653992560000|2022-05-31 10:22:40|1033.94|1023.44|1033.94|1023.44|1034.29|1023.79|1033.92|1023.42|10
1653992570000|2022-05-31 10:22:50|1034.18|1023.68|1034.11|1023.61|1034.28|1023.78|1033.87|1023.37|13
1653992580000|2022-05-31 10:23:00|1034.21|1023.71|1034.71|1024.21|1034.82|1024.32|1033.97|1023.47|18
1653992590000|2022-05-31 10:23:10|1034.82|1024.32|1034.75|1024.25|1034.95|1024.45|1034.64|1024.14|13
1653992600000|2022-05-31 10:23:20|1034.82|1024.32|1035.73|1025.23|1035.84|1025.34|1034.75|1024.25|21
1653992610000|2022-05-31 10:23:30|1035.7|1025.2|1034.83|1024.33|1035.7|1025.2|1034.83|1024.33|5
1653992620000|2022-05-31 10:23:40|1035.03|1024.53|1034.85|1024.35|1035.05|1024.55|1034.77|1024.27|28
1653992630000|2022-05-31 10:23:50|1034.93|1024.43|1034.74|1024.24|1034.95|1024.45|1034.63|1024.13|26
1653992640000|2022-05-31 10:24:00|1034.75|1024.25|1034.72|1024.22|1034.75|1024.25|1034.58|1024.08|10
1653992650000|2022-05-31 10:24:10|1034.62|1024.12|1034.67|1024.17|1034.9|1024.4|1034.62|1024.12|20
1653992660000|2022-05-31 10:24:20|1034.62|1024.12|1034.02|1023.52|1034.65|1024.15|1034|1023.5|12
1653992670000|2022-05-31 10:24:30|1034|1023.5|1034.04|1023.54|1034.32|1023.82|1033.99|1023.49|10
1653992680000|2022-05-31 10:24:40|1034.2|1023.7|1034.72|1024.22|1034.75|1024.25|1034.2|1023.7|4
1653992700000|2022-05-31 10:25:00|1034.97|1024.47|1035.62|1025.12|1035.73|1025.23|1034.97|1024.47|9
1653992710000|2022-05-31 10:25:10|1035.8|1025.3|1035.83|1025.33|1035.83|1025.33|1035.78|1025.28|9
1653992740000|2022-05-31 10:25:40|1035.92|1025.42|1035.83|1025.33|1035.92|1025.42|1035.83|1025.33|2
1653992760000|2022-05-31 10:26:00|1035.8|1025.3|1034.87|1024.37|1035.83|1025.33|1034.87|1024.37|10
1653992770000|2022-05-31 10:26:10|1034.94|1024.44|1034.97|1024.47|1035.01|1024.51|1034.87|1024.37|7
1653992780000|2022-05-31 10:26:20|1035.47|1024.97|1035.83|1025.33|1035.83|1025.33|1035.47|1024.97|6
1653992790000|2022-05-31 10:26:30|1035.79|1025.29|1035.79|1025.29|1035.79|1025.29|1035.79|1025.29|1
1653992800000|2022-05-31 10:26:40|1035.75|1025.25|1035.49|1024.99|1035.75|1025.25|1035.43|1024.93|11
1653992810000|2022-05-31 10:26:50|1035.5|1025|1036.41|1025.91|1036.51|1026.01|1035.5|1025|12
1653992820000|2022-05-31 10:27:00|1036.49|1025.99|1036.72|1026.22|1036.72|1026.22|1036.49|1025.99|2
1653992830000|2022-05-31 10:27:10|1036.45|1025.95|1036.72|1026.22|1036.72|1026.22|1036.45|1025.95|8
1653992840000|2022-05-31 10:27:20|1036.5|1026|1036.23|1025.73|1036.5|1026|1036.23|1025.73|14
1653992850000|2022-05-31 10:27:30|1036.27|1025.77|1035.73|1025.23|1036.27|1025.77|1035.7|1025.2|5
1653992860000|2022-05-31 10:27:40|1035.74|1025.24|1035.68|1025.18|1035.95|1025.45|1035.67|1025.17|9
1653992870000|2022-05-31 10:27:50|1035.63|1025.13|1035.49|1024.99|1035.68|1025.18|1035.44|1024.94|8
1653992880000|2022-05-31 10:28:00|1035.39|1024.89|1035.75|1025.25|1035.75|1025.25|1034.89|1024.39|25
1653992900000|2022-05-31 10:28:20|1035.8|1025.3|1036.35|1025.85|1036.48|1025.98|1035.8|1025.3|14
1653992910000|2022-05-31 10:28:30|1036.36|1025.86|1035.75|1025.25|1036.4|1025.9|1035.75|1025.25|8
1653992920000|2022-05-31 10:28:40|1035.61|1025.11|1035.38|1024.88|1035.68|1025.18|1035.38|1024.88|18
1653992930000|2022-05-31 10:28:50|1035.4|1024.9|1036.18|1025.68|1036.18|1025.68|1035.4|1024.9|23
1653992940000|2022-05-31 10:29:00|1036.27|1025.77|1035.84|1025.34|1036.3|1025.8|1035.78|1025.28|11
1653992950000|2022-05-31 10:29:10|1035.82|1025.32|1035.78|1025.28|1035.82|1025.32|1035.74|1025.24|6
1653992960000|2022-05-31 10:29:20|1035.72|1025.22|1035.8|1025.3|1035.94|1025.44|1035.72|1025.22|12
1653992970000|2022-05-31 10:29:30|1035.7|1025.2|1035.67|1025.17|1035.75|1025.25|1035.67|1025.17|5
1653992980000|2022-05-31 10:29:40|1035.68|1025.18|1035.63|1025.13|1035.75|1025.25|1035.49|1024.99|20
1653992990000|2022-05-31 10:29:50|1035.65|1025.15|1035.96|1025.46|1035.96|1025.46|1035.65|1025.15|8
1653993000000|2022-05-31 10:30:00|1035.99|1025.49|1035.93|1025.43|1036.45|1025.95|1035.81|1025.31|9
1653993010000|2022-05-31 10:30:10|1035.86|1025.36|1036.68|1026.18|1036.75|1026.25|1035.86|1025.36|26
1653993020000|2022-05-31 10:30:20|1036.73|1026.23|1036.74|1026.24|1036.76|1026.26|1036.68|1026.18|10
1653993030000|2022-05-31 10:30:30|1036.91|1026.41|1036.85|1026.35|1036.99|1026.49|1036.85|1026.35|12
1653993040000|2022-05-31 10:30:40|1036.86|1026.36|1036.56|1026.06|1036.9|1026.4|1036.42|1025.92|21
1653993050000|2022-05-31 10:30:50|1036.5|1026|1036.05|1025.55|1036.64|1026.14|1036.03|1025.53|19
1653993060000|2022-05-31 10:31:00|1036.06|1025.56|1036.72|1026.22|1036.77|1026.27|1036|1025.5|22
1653993070000|2022-05-31 10:31:10|1036.73|1026.23|1036.93|1026.43|1036.93|1026.43|1036.72|1026.22|7
1653993080000|2022-05-31 10:31:20|1037.43|1026.93|1036.8|1026.3|1037.67|1027.17|1036.78|1026.28|12
1653993090000|2022-05-31 10:31:30|1036.78|1026.28|1036.7|1026.2|1036.79|1026.29|1036.7|1026.2|7
1653993100000|2022-05-31 10:31:40|1036.59|1026.09|1036.47|1025.97|1036.7|1026.2|1036.4|1025.9|14
1653993110000|2022-05-31 10:31:50|1036.5|1026|1035.72|1025.22|1036.54|1026.04|1035.64|1025.14|20
1653993120000|2022-05-31 10:32:00|1035.64|1025.14|1035.17|1024.67|1035.66|1025.16|1035|1024.5|11
1653993130000|2022-05-31 10:32:10|1034.86|1024.36|1035.35|1024.85|1035.35|1024.85|1034.86|1024.36|17
1653993140000|2022-05-31 10:32:20|1035.21|1024.71|1035.75|1025.25|1035.82|1025.32|1035.2|1024.7|23
1653993150000|2022-05-31 10:32:30|1035.76|1025.26|1035.67|1025.17|1035.84|1025.34|1035.62|1025.12|18
1653993160000|2022-05-31 10:32:40|1035.65|1025.15|1035.62|1025.12|1035.72|1025.22|1035.6|1025.1|14
1653993170000|2022-05-31 10:32:50|1035.57|1025.07|1035.71|1025.21|1035.74|1025.24|1035.57|1025.07|11
1653993180000|2022-05-31 10:33:00|1035.69|1025.19|1035.5|1025|1035.74|1025.24|1035.3|1024.8|19
1653993190000|2022-05-31 10:33:10|1035.35|1024.85|1035.44|1024.94|1035.46|1024.96|1035.35|1024.85|10
1653993200000|2022-05-31 10:33:20|1035.35|1024.85|1035.24|1024.74|1035.35|1024.85|1035.22|1024.72|5
1653993210000|2022-05-31 10:33:30|1035.13|1024.63|1035.15|1024.65|1035.15|1024.65|1035.1|1024.6|5
1653993220000|2022-05-31 10:33:40|1035.13|1024.63|1035.13|1024.63|1035.29|1024.79|1035.1|1024.6|24
1653993230000|2022-05-31 10:33:50|1035.11|1024.61|1034.84|1024.34|1035.13|1024.63|1034.84|1024.34|7
1653993260000|2022-05-31 10:34:20|1034.86|1024.36|1035.41|1024.91|1035.48|1024.98|1034.86|1024.36|8
1653993270000|2022-05-31 10:34:30|1035.34|1024.84|1035.55|1025.05|1035.55|1025.05|1035.34|1024.84|11
1653993280000|2022-05-31 10:34:40|1035.57|1025.07|1035.48|1024.98|1035.57|1025.07|1035.41|1024.91|13
1653993290000|2022-05-31 10:34:50|1035.34|1024.84|1035.33|1024.83|1035.34|1024.84|1035.33|1024.83|2
1653993300000|2022-05-31 10:35:00|1035.4|1024.9|1035.43|1024.93|1035.43|1024.93|1035.33|1024.83|6
1653993310000|2022-05-31 10:35:10|1035.41|1024.91|1035.44|1024.94|1035.52|1025.02|1035.25|1024.75|19
1653993320000|2022-05-31 10:35:20|1035.45|1024.95|1035.21|1024.71|1035.49|1024.99|1034.98|1024.48|20
1653993330000|2022-05-31 10:35:30|1035.1|1024.6|1035.2|1024.7|1035.26|1024.76|1035.1|1024.6|13
1653993340000|2022-05-31 10:35:40|1035.23|1024.73|1035.38|1024.88|1035.45|1024.95|1035.23|1024.73|12
1653993350000|2022-05-31 10:35:50|1035.33|1024.83|1035.33|1024.83|1035.36|1024.86|1035.31|1024.81|5
1653993360000|2022-05-31 10:36:00|1035.56|1025.06|1035.68|1025.18|1035.78|1025.28|1035.56|1025.06|11
1653993370000|2022-05-31 10:36:10|1035.69|1025.19|1035.69|1025.19|1035.69|1025.19|1035.69|1025.19|1
1653993380000|2022-05-31 10:36:20|1035.67|1025.17|1035.67|1025.17|1035.68|1025.18|1035.6|1025.1|6
1653993390000|2022-05-31 10:36:30|1035.64|1025.14|1035.67|1025.17|1035.67|1025.17|1035.57|1025.07|4
1653993400000|2022-05-31 10:36:40|1035.6|1025.1|1034.93|1024.43|1035.6|1025.1|1034.9|1024.4|10
1653993410000|2022-05-31 10:36:50|1034.85|1024.35|1034.91|1024.41|1034.99|1024.49|1034.85|1024.35|10
1653993420000|2022-05-31 10:37:00|1034.92|1024.42|1034.96|1024.46|1035.05|1024.55|1034.85|1024.35|17
1653993430000|2022-05-31 10:37:10|1035.19|1024.69|1035.74|1025.24|1035.77|1025.27|1034.85|1024.35|16
1653993440000|2022-05-31 10:37:20|1035.72|1025.22|1035.75|1025.25|1035.76|1025.26|1035.72|1025.22|5
1653993450000|2022-05-31 10:37:30|1035.76|1025.26|1035.74|1025.24|1035.76|1025.26|1035.72|1025.22|5
1653993460000|2022-05-31 10:37:40|1035.75|1025.25|1035.7|1025.2|1035.75|1025.25|1035.22|1024.72|16
1653993470000|2022-05-31 10:37:50|1035.73|1025.23|1035.74|1025.24|1036.08|1025.58|1035.73|1025.23|19
1653993480000|2022-05-31 10:38:00|1035.81|1025.31|1035.02|1024.52|1035.83|1025.33|1034.91|1024.41|23
1653993490000|2022-05-31 10:38:10|1035.05|1024.55|1035.8|1025.3|1035.96|1025.46|1035.05|1024.55|23
1653993500000|2022-05-31 10:38:20|1035.75|1025.25|1036.45|1025.95|1036.45|1025.95|1035.75|1025.25|17
1653993510000|2022-05-31 10:38:30|1036.54|1026.04|1036.76|1026.26|1036.76|1026.26|1036.37|1025.87|33
1653993520000|2022-05-31 10:38:40|1036.7|1026.2|1036.75|1026.25|1036.83|1026.33|1036.7|1026.2|9
1653993530000|2022-05-31 10:38:50|1037.1|1026.6|1036.85|1026.35|1037.2|1026.7|1036.85|1026.35|6
1653993550000|2022-05-31 10:39:10|1037.25|1026.75|1037.75|1027.25|1037.77|1027.27|1037.25|1026.75|10
1653993560000|2022-05-31 10:39:20|1037.73|1027.23|1037.73|1027.23|1037.75|1027.25|1037.7|1027.2|6
1653993570000|2022-05-31 10:39:30|1037.75|1027.25|1037.73|1027.23|1037.78|1027.28|1037.73|1027.23|6
1653993580000|2022-05-31 10:39:40|1037.76|1027.26|1038.74|1028.24|1038.75|1028.25|1037.73|1027.23|15
1653993590000|2022-05-31 10:39:50|1038.76|1028.26|1038.76|1028.26|1038.76|1028.26|1038.76|1028.26|1
1653993600000|2022-05-31 10:40:00|1038.77|1028.27|1038.78|1028.28|1038.79|1028.29|1038.77|1028.27|8
1653993610000|2022-05-31 10:40:10|1038.79|1028.29|1038.85|1028.35|1038.98|1028.48|1038.78|1028.28|6
1653993620000|2022-05-31 10:40:20|1038.86|1028.36|1037.89|1027.39|1038.93|1028.43|1037.89|1027.39|20
1653993630000|2022-05-31 10:40:30|1038.13|1027.63|1037.76|1027.26|1038.19|1027.69|1037.75|1027.25|17
1653993640000|2022-05-31 10:40:40|1037.81|1027.31|1037.81|1027.31|1038.01|1027.51|1037.81|1027.31|4
1653993660000|2022-05-31 10:41:00|1037.83|1027.33|1037.83|1027.33|1037.85|1027.35|1037.83|1027.33|3
1653993680000|2022-05-31 10:41:20|1037.86|1027.36|1037.75|1027.25|1037.96|1027.46|1037.75|1027.25|9
1653993690000|2022-05-31 10:41:30|1037.81|1027.31|1037.52|1027.02|1037.81|1027.31|1037.52|1027.02|10
1653993700000|2022-05-31 10:41:40|1037.72|1027.22|1037.81|1027.31|1037.81|1027.31|1037.72|1027.22|2
1653993710000|2022-05-31 10:41:50|1037.78|1027.28|1037.78|1027.28|1037.78|1027.28|1037.78|1027.28|1
1653993730000|2022-05-31 10:42:10|1037.81|1027.31|1037.81|1027.31|1037.81|1027.31|1037.53|1027.03|7
1653993740000|2022-05-31 10:42:20|1037.55|1027.05|1037.83|1027.33|1038.31|1027.81|1037.55|1027.05|15
1653993750000|2022-05-31 10:42:30|1037.88|1027.38|1037.53|1027.03|1037.95|1027.45|1037.52|1027.02|16
1653993760000|2022-05-31 10:42:40|1037.4|1026.9|1037.24|1026.74|1037.53|1027.03|1037.24|1026.74|12
1653993770000|2022-05-31 10:42:50|1037.28|1026.78|1037.57|1027.07|1037.59|1027.09|1037.28|1026.78|7
1653993780000|2022-05-31 10:43:00|1037.62|1027.12|1037.79|1027.29|1037.8|1027.3|1037.53|1027.03|9
1653993790000|2022-05-31 10:43:10|1037.83|1027.33|1037.82|1027.32|1038.03|1027.53|1037.75|1027.25|12
1653993800000|2022-05-31 10:43:20|1037.88|1027.38|1037.96|1027.46|1038.26|1027.76|1037.82|1027.32|20
1653993810000|2022-05-31 10:43:30|1038.11|1027.61|1037.96|1027.46|1038.11|1027.61|1037.96|1027.46|2
1653993820000|2022-05-31 10:43:40|1038.27|1027.77|1038.32|1027.82|1038.36|1027.86|1038.27|1027.77|6
1653993830000|2022-05-31 10:43:50|1038.33|1027.83|1037.87|1027.37|1038.35|1027.85|1037.85|1027.35|17
1653993840000|2022-05-31 10:44:00|1037.88|1027.38|1037.85|1027.35|1037.88|1027.38|1037.85|1027.35|2
1653993850000|2022-05-31 10:44:10|1037.99|1027.49|1038.78|1028.28|1038.82|1028.32|1037.99|1027.49|14
1653993860000|2022-05-31 10:44:20|1038.77|1028.27|1038.77|1028.27|1038.77|1028.27|1038.77|1028.27|1
1653993870000|2022-05-31 10:44:30|1038.79|1028.29|1038.7|1028.2|1038.79|1028.29|1038.49|1027.99|11
1653993880000|2022-05-31 10:44:40|1038.73|1028.23|1038.76|1028.26|1038.77|1028.27|1038.73|1028.23|11
1653993890000|2022-05-31 10:44:50|1038.75|1028.25|1038.54|1028.04|1038.77|1028.27|1038.54|1028.04|3
1653993900000|2022-05-31 10:45:00|1038.66|1028.16|1038.79|1028.29|1038.79|1028.29|1037.94|1027.44|22
1653993910000|2022-05-31 10:45:10|1039.04|1028.54|1039.73|1029.23|1039.73|1029.23|1039.04|1028.54|11
1653993960000|2022-05-31 10:46:00|1039.71|1029.21|1038.87|1028.37|1039.71|1029.21|1038.82|1028.32|21
1653993970000|2022-05-31 10:46:10|1039|1028.5|1037.88|1027.38|1039.21|1028.71|1037.88|1027.38|26
1653993980000|2022-05-31 10:46:20|1038.18|1027.68|1038.01|1027.51|1038.5|1028|1037.83|1027.33|14
1653993990000|2022-05-31 10:46:30|1037.96|1027.46|1037.74|1027.24|1037.96|1027.46|1037.74|1027.24|4
1653994010000|2022-05-31 10:46:50|1037.81|1027.31|1037.83|1027.33|1038.18|1027.68|1037.75|1027.25|18
1653994020000|2022-05-31 10:47:00|1037.92|1027.42|1037.1|1026.6|1038.03|1027.53|1036.84|1026.34|17
1653994030000|2022-05-31 10:47:10|1037.08|1026.58|1036.61|1026.11|1037.08|1026.58|1036.55|1026.05|17
1653994040000|2022-05-31 10:47:20|1036.59|1026.09|1036.49|1025.99|1036.72|1026.22|1036.45|1025.95|19
1653994050000|2022-05-31 10:47:30|1036.62|1026.12|1036.14|1025.64|1036.62|1026.12|1035.92|1025.42|6
1653994060000|2022-05-31 10:47:40|1036.19|1025.69|1036.87|1026.37|1036.97|1026.47|1035.85|1025.35|23
1653994070000|2022-05-31 10:47:50|1036.94|1026.44|1036.53|1026.03|1036.94|1026.44|1036.35|1025.85|20
1653994080000|2022-05-31 10:48:00|1036.36|1025.86|1036.53|1026.03|1036.53|1026.03|1036.3|1025.8|4
1653994090000|2022-05-31 10:48:10|1036.49|1025.99|1036.49|1025.99|1036.49|1025.99|1036.49|1025.99|1
1653994110000|2022-05-31 10:48:30|1036.32|1025.82|1035.88|1025.38|1036.32|1025.82|1035.88|1025.38|7
1653994120000|2022-05-31 10:48:40|1035.87|1025.37|1035.99|1025.49|1036.02|1025.52|1035.78|1025.28|22
1653994130000|2022-05-31 10:48:50|1036.01|1025.51|1035.88|1025.38|1036.08|1025.58|1035.88|1025.38|10
1653994140000|2022-05-31 10:49:00|1035.89|1025.39|1035.88|1025.38|1035.89|1025.39|1035.88|1025.38|2
1653994150000|2022-05-31 10:49:10|1035.94|1025.44|1036.14|1025.64|1036.14|1025.64|1035.94|1025.44|9
1653994160000|2022-05-31 10:49:20|1036.16|1025.66|1036.41|1025.91|1036.41|1025.91|1036.14|1025.64|12
1653994170000|2022-05-31 10:49:30|1036.42|1025.92|1036.59|1026.09|1036.59|1026.09|1036.39|1025.89|5
1653994180000|2022-05-31 10:49:40|1036.7|1026.2|1036.55|1026.05|1036.72|1026.22|1036.55|1026.05|7
1653994190000|2022-05-31 10:49:50|1036.49|1025.99|1036.49|1025.99|1036.49|1025.99|1036.49|1025.99|1
1653994210000|2022-05-31 10:50:10|1036.5|1026|1036.56|1026.06|1036.56|1026.06|1036.5|1026|5
1653994220000|2022-05-31 10:50:20|1036.59|1026.09|1036.6|1026.1|1036.69|1026.19|1036.53|1026.03|9
1653994230000|2022-05-31 10:50:30|1036.62|1026.12|1036.59|1026.09|1036.69|1026.19|1036.38|1025.88|13
1653994240000|2022-05-31 10:50:40|1036.2|1025.7|1036.35|1025.85|1036.35|1025.85|1036.2|1025.7|3
1653994250000|2022-05-31 10:50:50|1036.36|1025.86|1036.62|1026.12|1036.62|1026.12|1036.36|1025.86|8
1653994260000|2022-05-31 10:51:00|1036.63|1026.13|1036.97|1026.47|1037.02|1026.52|1036.48|1025.98|17
1653994270000|2022-05-31 10:51:10|1037.03|1026.53|1037.27|1026.77|1037.75|1027.25|1037.03|1026.53|32
1653994280000|2022-05-31 10:51:20|1037.34|1026.84|1037.38|1026.88|1037.38|1026.88|1037.2|1026.7|12
1653994290000|2022-05-31 10:51:30|1037.37|1026.87|1037.31|1026.81|1037.37|1026.87|1037.31|1026.81|2
1653994300000|2022-05-31 10:51:40|1037.33|1026.83|1037.47|1026.97|1037.47|1026.97|1037.33|1026.83|4
1653994310000|2022-05-31 10:51:50|1037.48|1026.98|1037.29|1026.79|1037.5|1027|1037.29|1026.79|7
1653994320000|2022-05-31 10:52:00|1037.43|1026.93|1036.92|1026.42|1037.43|1026.93|1036.84|1026.34|20
1653994330000|2022-05-31 10:52:10|1036.89|1026.39|1036.89|1026.39|1037.14|1026.64|1036.89|1026.39|16
1653994340000|2022-05-31 10:52:20|1037.09|1026.59|1036.96|1026.46|1037.1|1026.6|1036.85|1026.35|8
1653994350000|2022-05-31 10:52:30|1036.9|1026.4|1036.71|1026.21|1036.9|1026.4|1036.71|1026.21|3
1653994360000|2022-05-31 10:52:40|1036.7|1026.2|1036.75|1026.25|1036.75|1026.25|1036.7|1026.2|5
1653994380000|2022-05-31 10:53:00|1036.77|1026.27|1036.77|1026.27|1036.77|1026.27|1036.77|1026.27|1
1653994390000|2022-05-31 10:53:10|1036.74|1026.24|1036.22|1025.72|1036.74|1026.24|1036.13|1025.63|8
1653994400000|2022-05-31 10:53:20|1036.2|1025.7|1036.2|1025.7|1036.2|1025.7|1035.91|1025.41|5
1653994410000|2022-05-31 10:53:30|1036.22|1025.72|1036.2|1025.7|1036.22|1025.72|1036.2|1025.7|2
1653994420000|2022-05-31 10:53:40|1036.22|1025.72|1035.98|1025.48|1036.22|1025.72|1035.98|1025.48|8
1653994430000|2022-05-31 10:53:50|1035.96|1025.46|1035.83|1025.33|1035.96|1025.46|1035.83|1025.33|2
1653994440000|2022-05-31 10:54:00|1036.09|1025.59|1035.96|1025.46|1036.09|1025.59|1035.96|1025.46|4
1653994450000|2022-05-31 10:54:10|1035.86|1025.36|1035.94|1025.44|1035.96|1025.46|1035.84|1025.34|8
1653994460000|2022-05-31 10:54:20|1035.96|1025.46|1036.03|1025.53|1036.03|1025.53|1035.94|1025.44|6
1653994470000|2022-05-31 10:54:30|1036.15|1025.65|1036.78|1026.28|1036.79|1026.29|1036.14|1025.64|14
1653994480000|2022-05-31 10:54:40|1036.8|1026.3|1036.78|1026.28|1036.98|1026.48|1036.7|1026.2|14
1653994490000|2022-05-31 10:54:50|1036.95|1026.45|1036.81|1026.31|1037|1026.5|1036.78|1026.28|18
1653994500000|2022-05-31 10:55:00|1036.86|1026.36|1037.02|1026.52|1037.37|1026.87|1036.81|1026.31|22
1653994520000|2022-05-31 10:55:20|1036.96|1026.46|1036.96|1026.46|1036.98|1026.48|1036.91|1026.41|7
1653994530000|2022-05-31 10:55:30|1036.93|1026.43|1036.91|1026.41|1036.93|1026.43|1036.91|1026.41|4
1653994540000|2022-05-31 10:55:40|1036.73|1026.23|1036.35|1025.85|1036.73|1026.23|1036.3|1025.8|27
1653994550000|2022-05-31 10:55:50|1036.3|1025.8|1036.38|1025.88|1036.39|1025.89|1036.23|1025.73|12
1653994560000|2022-05-31 10:56:00|1036.39|1025.89|1036.39|1025.89|1036.39|1025.89|1036.38|1025.88|3
1653994570000|2022-05-31 10:56:10|1035.95|1025.45|1035.88|1025.38|1036.08|1025.58|1035.85|1025.35|16
1653994580000|2022-05-31 10:56:20|1035.85|1025.35|1035.85|1025.35|1036.52|1026.02|1035.85|1025.35|23
1653994590000|2022-05-31 10:56:30|1035.88|1025.38|1035.88|1025.38|1035.88|1025.38|1035.88|1025.38|1
1653994610000|2022-05-31 10:56:50|1035.91|1025.41|1035.9|1025.4|1035.91|1025.41|1035.89|1025.39|3
1653994620000|2022-05-31 10:57:00|1035.84|1025.34|1035.86|1025.36|1035.86|1025.36|1035.84|1025.34|3
1653994630000|2022-05-31 10:57:10|1035.84|1025.34|1036.06|1025.56|1036.06|1025.56|1035.84|1025.34|5
1653994640000|2022-05-31 10:57:20|1036.02|1025.52|1035.92|1025.42|1036.02|1025.52|1035.92|1025.42|2
1653994650000|2022-05-31 10:57:30|1035.93|1025.43|1036.01|1025.51|1036.01|1025.51|1035.93|1025.43|4
1653994660000|2022-05-31 10:57:40|1036.02|1025.52|1036.04|1025.54|1036.04|1025.54|1036.02|1025.52|2
1653994670000|2022-05-31 10:57:50|1036.34|1025.84|1036.04|1025.54|1036.34|1025.84|1036.04|1025.54|2
1653994680000|2022-05-31 10:58:00|1036.06|1025.56|1036.06|1025.56|1036.06|1025.56|1036.04|1025.54|4
1653994690000|2022-05-31 10:58:10|1036.04|1025.54|1036.04|1025.54|1036.05|1025.55|1036.04|1025.54|3
1653994700000|2022-05-31 10:58:20|1036.06|1025.56|1036.35|1025.85|1036.69|1026.19|1036.06|1025.56|11
1653994710000|2022-05-31 10:58:30|1036.29|1025.79|1036.24|1025.74|1036.31|1025.81|1036.11|1025.61|19
1653994720000|2022-05-31 10:58:40|1036.19|1025.69|1036.23|1025.73|1036.24|1025.74|1036.16|1025.66|11
1653994730000|2022-05-31 10:58:50|1036.16|1025.66|1036.23|1025.73|1036.23|1025.73|1036.16|1025.66|4
1653994740000|2022-05-31 10:59:00|1036.28|1025.78|1036.69|1026.19|1036.7|1026.2|1036.23|1025.73|7
1653994750000|2022-05-31 10:59:10|1036.85|1026.35|1036.75|1026.25|1036.95|1026.45|1036.75|1026.25|6
1653994760000|2022-05-31 10:59:20|1036.6|1026.1|1036.03|1025.53|1036.6|1026.1|1035.99|1025.49|10
1653994770000|2022-05-31 10:59:30|1036.04|1025.54|1036|1025.5|1036.06|1025.56|1035.98|1025.48|22
1653994780000|2022-05-31 10:59:40|1036.01|1025.51|1037.71|1027.21|1037.79|1027.29|1036|1025.5|18
1653994790000|2022-05-31 10:59:50|1037.74|1027.24|1037.8|1027.3|1037.95|1027.45|1037.74|1027.24|20
1653994800000|2022-05-31 11:00:00|1037.75|1027.25|1037.78|1027.28|1037.8|1027.3|1037.75|1027.25|4
1653994810000|2022-05-31 11:00:10|1037.75|1027.25|1037.75|1027.25|1037.76|1027.26|1037.75|1027.25|3
1653994820000|2022-05-31 11:00:20|1037.76|1027.26|1037.8|1027.3|1037.8|1027.3|1037.75|1027.25|6
1653994830000|2022-05-31 11:00:30|1037.84|1027.34|1037.84|1027.34|1037.84|1027.34|1037.84|1027.34|1
1653994840000|2022-05-31 11:00:40|1037.82|1027.32|1037.75|1027.25|1037.82|1027.32|1037.75|1027.25|4
1653994850000|2022-05-31 11:00:50|1037.66|1027.16|1037.75|1027.25|1037.75|1027.25|1037.66|1027.16|2
1653994860000|2022-05-31 11:01:00|1037.55|1027.05|1037.75|1027.25|1037.75|1027.25|1037.46|1026.96|9
1653994870000|2022-05-31 11:01:10|1037.35|1026.85|1037.55|1027.05|1037.55|1027.05|1037.35|1026.85|6
1653994880000|2022-05-31 11:01:20|1037.41|1026.91|1037.5|1027|1037.61|1027.11|1037.3|1026.8|11
1653994890000|2022-05-31 11:01:30|1037.25|1026.75|1037.83|1027.33|1037.83|1027.33|1037.25|1026.75|12
1653994900000|2022-05-31 11:01:40|1037.75|1027.25|1037.75|1027.25|1037.84|1027.34|1037.75|1027.25|6
1653994910000|2022-05-31 11:01:50|1037.82|1027.32|1037.75|1027.25|1037.82|1027.32|1037.75|1027.25|4
1653994920000|2022-05-31 11:02:00|1037.69|1027.19|1037.24|1026.74|1037.75|1027.25|1036.99|1026.49|17
1653994930000|2022-05-31 11:02:10|1036.99|1026.49|1037.65|1027.15|1037.65|1027.15|1036.91|1026.41|17
1653994940000|2022-05-31 11:02:20|1037.38|1026.88|1037.56|1027.06|1037.75|1027.25|1037.37|1026.87|20
1653994950000|2022-05-31 11:02:30|1037.47|1026.97|1037.43|1026.93|1037.75|1027.25|1037.41|1026.91|10
1653994960000|2022-05-31 11:02:40|1037.46|1026.96|1037.51|1027.01|1037.6|1027.1|1037.46|1026.96|12
1653994970000|2022-05-31 11:02:50|1037.46|1026.96|1037.36|1026.86|1037.51|1027.01|1037.2|1026.7|10
1653994980000|2022-05-31 11:03:00|1036.91|1026.41|1037.3|1026.8|1037.55|1027.05|1036.82|1026.32|16
1653994990000|2022-05-31 11:03:10|1037.25|1026.75|1037.58|1027.08|1037.62|1027.12|1037.25|1026.75|11
1653995000000|2022-05-31 11:03:20|1037.62|1027.12|1037.4|1026.9|1037.73|1027.23|1037.29|1026.79|13
1653995010000|2022-05-31 11:03:30|1037.42|1026.92|1037.74|1027.24|1037.75|1027.25|1037.4|1026.9|23
1653995020000|2022-05-31 11:03:40|1037.75|1027.25|1037.75|1027.25|1037.99|1027.49|1037.75|1027.25|5
1653995040000|2022-05-31 11:04:00|1037.96|1027.46|1038.2|1027.7|1038.2|1027.7|1037.96|1027.46|8
1653995050000|2022-05-31 11:04:10|1038.22|1027.72|1038.57|1028.07|1038.62|1028.12|1038.22|1027.72|7
1653995060000|2022-05-31 11:04:20|1038.35|1027.85|1038.74|1028.24|1038.9|1028.4|1038.35|1027.85|13
1653995070000|2022-05-31 11:04:30|1039.25|1028.75|1040.32|1029.82|1040.46|1029.96|1038.74|1028.24|16
1653995080000|2022-05-31 11:04:40|1039.82|1029.32|1040.36|1029.86|1040.36|1029.86|1039.82|1029.32|6
1653995090000|2022-05-31 11:04:50|1040.58|1030.08|1040.66|1030.16|1040.66|1030.16|1040.49|1029.99|4
1653995100000|2022-05-31 11:05:00|1040.64|1030.14|1040.85|1030.35|1040.96|1030.46|1040.64|1030.14|4
1653995110000|2022-05-31 11:05:10|1040.96|1030.46|1041.3|1030.8|1041.35|1030.85|1040.85|1030.35|9
1653995120000|2022-05-31 11:05:20|1041.2|1030.7|1040.87|1030.37|1041.6|1031.1|1040.86|1030.36|15
1653995130000|2022-05-31 11:05:30|1040.75|1030.25|1040.75|1030.25|1040.75|1030.25|1040.75|1030.25|1
1653995140000|2022-05-31 11:05:40|1040.86|1030.36|1040.86|1030.36|1040.86|1030.36|1040.86|1030.36|1
1653995150000|2022-05-31 11:05:50|1040.85|1030.35|1040.88|1030.38|1040.91|1030.41|1040.8|1030.3|14
1653995160000|2022-05-31 11:06:00|1040.89|1030.39|1040.79|1030.29|1040.89|1030.39|1040.78|1030.28|9
1653995170000|2022-05-31 11:06:10|1040.8|1030.3|1040.73|1030.23|1040.84|1030.34|1040.73|1030.23|13
1653995180000|2022-05-31 11:06:20|1040.71|1030.21|1040.03|1029.53|1040.72|1030.22|1039.88|1029.38|27
1653995190000|2022-05-31 11:06:30|1039.88|1029.38|1040.58|1030.08|1040.58|1030.08|1039.83|1029.33|20
1653995200000|2022-05-31 11:06:40|1040.64|1030.14|1040.01|1029.51|1040.67|1030.17|1040.01|1029.51|10
1653995210000|2022-05-31 11:06:50|1040.05|1029.55|1039.88|1029.38|1040.05|1029.55|1039.88|1029.38|5
1653995230000|2022-05-31 11:07:10|1039.96|1029.46|1040.67|1030.17|1040.69|1030.19|1039.84|1029.34|13
1653995240000|2022-05-31 11:07:20|1040.69|1030.19|1040.8|1030.3|1040.8|1030.3|1040.57|1030.07|13
1653995250000|2022-05-31 11:07:30|1040.77|1030.27|1041.78|1031.28|1041.78|1031.28|1040.77|1030.27|17
1653995260000|2022-05-31 11:07:40|1041.75|1031.25|1041.75|1031.25|1041.78|1031.28|1041.45|1030.95|14
1653995270000|2022-05-31 11:07:50|1041.69|1031.19|1041.79|1031.29|1041.79|1031.29|1041.69|1031.19|4
1653995280000|2022-05-31 11:08:00|1041.83|1031.33|1041.76|1031.26|1041.83|1031.33|1041.51|1031.01|11
1653995290000|2022-05-31 11:08:10|1041.78|1031.28|1041.81|1031.31|1041.81|1031.31|1041.65|1031.15|5
1653995300000|2022-05-31 11:08:20|1041.8|1031.3|1041.07|1030.57|1041.84|1031.34|1041.07|1030.57|11
1653995310000|2022-05-31 11:08:30|1041.01|1030.51|1041.11|1030.61|1041.11|1030.61|1041.01|1030.51|6
1653995320000|2022-05-31 11:08:40|1041.09|1030.59|1041.01|1030.51|1041.28|1030.78|1041.01|1030.51|11
1653995330000|2022-05-31 11:08:50|1041.03|1030.53|1041.01|1030.51|1041.07|1030.57|1041.01|1030.51|6
1653995340000|2022-05-31 11:09:00|1041.08|1030.58|1040.81|1030.31|1041.75|1031.25|1040.35|1029.85|24
1653995350000|2022-05-31 11:09:10|1040.82|1030.32|1040.8|1030.3|1040.85|1030.35|1040.8|1030.3|3
1653995360000|2022-05-31 11:09:20|1040.78|1030.28|1040.8|1030.3|1040.94|1030.44|1040.74|1030.24|16
1653995370000|2022-05-31 11:09:30|1040.78|1030.28|1040.78|1030.28|1040.78|1030.28|1040.78|1030.28|1
1653995380000|2022-05-31 11:09:40|1040.8|1030.3|1040.83|1030.33|1040.83|1030.33|1040.8|1030.3|2
1653995390000|2022-05-31 11:09:50|1040.78|1030.28|1040.79|1030.29|1040.82|1030.32|1040.5|1030|12
1653995400000|2022-05-31 11:10:00|1040.8|1030.3|1040.77|1030.27|1040.84|1030.34|1040.75|1030.25|10
1653995410000|2022-05-31 11:10:10|1040.79|1030.29|1040.78|1030.28|1040.79|1030.29|1040.78|1030.28|2
1653995420000|2022-05-31 11:10:20|1040.81|1030.31|1040.97|1030.47|1040.97|1030.47|1040.81|1030.31|6
1653995430000|2022-05-31 11:10:30|1040.85|1030.35|1041.68|1031.18|1041.73|1031.23|1040.82|1030.32|21
1653995440000|2022-05-31 11:10:40|1041.73|1031.23|1041.68|1031.18|1041.73|1031.23|1041.68|1031.18|6
1653995450000|2022-05-31 11:10:50|1041.6|1031.1|1041.25|1030.75|1041.6|1031.1|1041.2|1030.7|12
1653995460000|2022-05-31 11:11:00|1041.14|1030.64|1041.17|1030.67|1041.25|1030.75|1041.14|1030.64|18
1653995470000|2022-05-31 11:11:10|1041.14|1030.64|1041.03|1030.53|1041.19|1030.69|1041.03|1030.53|16
1653995480000|2022-05-31 11:11:20|1041|1030.5|1041.23|1030.73|1041.36|1030.86|1041|1030.5|14
1653995490000|2022-05-31 11:11:30|1041.24|1030.74|1041.29|1030.79|1041.35|1030.85|1041.21|1030.71|13
1653995500000|2022-05-31 11:11:40|1041.22|1030.72|1041.13|1030.63|1041.3|1030.8|1041.1|1030.6|22
1653995510000|2022-05-31 11:11:50|1040.83|1030.33|1040.78|1030.28|1040.87|1030.37|1040.72|1030.22|14
1653995520000|2022-05-31 11:12:00|1040.79|1030.29|1040.06|1029.56|1040.85|1030.35|1040.06|1029.56|14
1653995530000|2022-05-31 11:12:10|1040|1029.5|1040.15|1029.65|1040.21|1029.71|1040|1029.5|17
1653995540000|2022-05-31 11:12:20|1040.12|1029.62|1039.85|1029.35|1040.21|1029.71|1039.7|1029.2|12
1653995550000|2022-05-31 11:12:30|1039.76|1029.26|1039.25|1028.75|1039.77|1029.27|1038.78|1028.28|29
1653995560000|2022-05-31 11:12:40|1039.3|1028.8|1039.74|1029.24|1039.89|1029.39|1039.3|1028.8|25
1653995570000|2022-05-31 11:12:50|1039.83|1029.33|1039.9|1029.4|1039.93|1029.43|1039.73|1029.23|21
1653995580000|2022-05-31 11:13:00|1039.88|1029.38|1039.79|1029.29|1039.88|1029.38|1039.35|1028.85|16
1653995590000|2022-05-31 11:13:10|1039.4|1028.9|1038.95|1028.45|1039.79|1029.29|1038.95|1028.45|15
1653995600000|2022-05-31 11:13:20|1039.3|1028.8|1038.95|1028.45|1039.3|1028.8|1038.95|1028.45|5
1653995610000|2022-05-31 11:13:30|1039.25|1028.75|1039.25|1028.75|1039.25|1028.75|1039.2|1028.7|3
1653995620000|2022-05-31 11:13:40|1039.2|1028.7|1039.25|1028.75|1039.3|1028.8|1039.2|1028.7|3
1653995630000|2022-05-31 11:13:50|1039.2|1028.7|1039.2|1028.7|1039.2|1028.7|1039.2|1028.7|1
1653995640000|2022-05-31 11:14:00|1039.11|1028.61|1038.86|1028.36|1039.15|1028.65|1038.85|1028.35|8
1653995650000|2022-05-31 11:14:10|1038.99|1028.49|1038.96|1028.46|1039.09|1028.59|1038.96|1028.46|4
1653995660000|2022-05-31 11:14:20|1038.98|1028.48|1039.57|1029.07|1039.62|1029.12|1038.98|1028.48|14
1653995670000|2022-05-31 11:14:30|1039.44|1028.94|1039.56|1029.06|1039.61|1029.11|1039.44|1028.94|11
1653995680000|2022-05-31 11:14:40|1039.43|1028.93|1038.87|1028.37|1039.43|1028.93|1038.75|1028.25|10
1653995690000|2022-05-31 11:14:50|1038.82|1028.32|1038.87|1028.37|1038.87|1028.37|1038.82|1028.32|2
1653995700000|2022-05-31 11:15:00|1038.82|1028.32|1038.54|1028.04|1038.85|1028.35|1038.54|1028.04|10
1653995710000|2022-05-31 11:15:10|1038.44|1027.94|1037.86|1027.36|1038.44|1027.94|1037.86|1027.36|25
1653995720000|2022-05-31 11:15:20|1038|1027.5|1038.05|1027.55|1038.11|1027.61|1037.86|1027.36|7
1653995730000|2022-05-31 11:15:30|1037.75|1027.25|1037.92|1027.42|1037.92|1027.42|1037.75|1027.25|3
1653995740000|2022-05-31 11:15:40|1037.9|1027.4|1037.86|1027.36|1037.9|1027.4|1037.86|1027.36|2
1653995750000|2022-05-31 11:15:50|1037.83|1027.33|1037.75|1027.25|1037.83|1027.33|1037.75|1027.25|5
1653995760000|2022-05-31 11:16:00|1037.37|1026.87|1037.31|1026.81|1037.72|1027.22|1037.31|1026.81|6
1653995770000|2022-05-31 11:16:10|1037.72|1027.22|1037.81|1027.31|1037.89|1027.39|1037.63|1027.13|4
1653995780000|2022-05-31 11:16:20|1037.91|1027.41|1037.39|1026.89|1038.01|1027.51|1037.39|1026.89|6
1653995790000|2022-05-31 11:16:30|1037.38|1026.88|1037.75|1027.25|1037.75|1027.25|1037.36|1026.86|3
1653995800000|2022-05-31 11:16:40|1037.8|1027.3|1037.15|1026.65|1037.85|1027.35|1037.15|1026.65|10
1653995810000|2022-05-31 11:16:50|1037.1|1026.6|1037.6|1027.1|1037.6|1027.1|1037.1|1026.6|4
1653995820000|2022-05-31 11:17:00|1037.55|1027.05|1036.72|1026.22|1037.55|1027.05|1036.62|1026.12|17
1653995830000|2022-05-31 11:17:10|1036.6|1026.1|1036.07|1025.57|1036.66|1026.16|1036.07|1025.57|24
1653995840000|2022-05-31 11:17:20|1035.93|1025.43|1036.07|1025.57|1036.52|1026.02|1035.93|1025.43|17
1653995850000|2022-05-31 11:17:30|1036.06|1025.56|1035.89|1025.39|1036.06|1025.56|1035.88|1025.38|5
1653995860000|2022-05-31 11:17:40|1035.98|1025.48|1035.89|1025.39|1036.06|1025.56|1035.89|1025.39|4
1653995870000|2022-05-31 11:17:50|1035.49|1024.99|1035.57|1025.07|1035.72|1025.22|1035.49|1024.99|18
1653995880000|2022-05-31 11:18:00|1035.59|1025.09|1035.59|1025.09|1035.62|1025.12|1035.48|1024.98|18
1653995890000|2022-05-31 11:18:10|1035.57|1025.07|1035.64|1025.14|1035.64|1025.14|1035.57|1025.07|4
1653995900000|2022-05-31 11:18:20|1035.81|1025.31|1036.59|1026.09|1036.6|1026.1|1035.81|1025.31|13
1653995910000|2022-05-31 11:18:30|1036.44|1025.94|1036.54|1026.04|1036.59|1026.09|1035.92|1025.42|20
1653995920000|2022-05-31 11:18:40|1036.59|1026.09|1036.63|1026.13|1036.65|1026.15|1036.54|1026.04|13
1653995930000|2022-05-31 11:18:50|1036.59|1026.09|1036|1025.5|1036.59|1026.09|1035.99|1025.49|15
1653995940000|2022-05-31 11:19:00|1036.01|1025.51|1036.7|1026.2|1036.7|1026.2|1036.01|1025.51|11
1653995950000|2022-05-31 11:19:10|1036.75|1026.25|1035.99|1025.49|1036.75|1026.25|1035.99|1025.49|6
1653995960000|2022-05-31 11:19:20|1036.12|1025.62|1036.16|1025.66|1036.52|1026.02|1035.88|1025.38|9
1653995970000|2022-05-31 11:19:30|1036.07|1025.57|1035.89|1025.39|1036.07|1025.57|1035.89|1025.39|2
1653995980000|2022-05-31 11:19:40|1036.15|1025.65|1036.24|1025.74|1036.24|1025.74|1035.89|1025.39|4
1653995990000|2022-05-31 11:19:50|1036.41|1025.91|1036.38|1025.88|1036.41|1025.91|1036.23|1025.73|8
1653996000000|2022-05-31 11:20:00|1036.1|1025.6|1036.56|1026.06|1036.56|1026.06|1036.1|1025.6|10
1653996010000|2022-05-31 11:20:10|1036.64|1026.14|1036.67|1026.17|1036.67|1026.17|1036.64|1026.14|3
1653996020000|2022-05-31 11:20:20|1036.66|1026.16|1036.66|1026.16|1036.66|1026.16|1036.66|1026.16|1
1653996030000|2022-05-31 11:20:30|1036.76|1026.26|1036.76|1026.26|1036.76|1026.26|1036.76|1026.26|1
1653996040000|2022-05-31 11:20:40|1036.75|1026.25|1036.76|1026.26|1036.76|1026.26|1036.75|1026.25|2
1653996050000|2022-05-31 11:20:50|1036.8|1026.3|1037.64|1027.14|1037.64|1027.14|1036.8|1026.3|6
1653996060000|2022-05-31 11:21:00|1037.63|1027.13|1037.51|1027.01|1037.81|1027.31|1037.46|1026.96|10
1653996070000|2022-05-31 11:21:10|1037.49|1026.99|1037.05|1026.55|1037.49|1026.99|1036.8|1026.3|17
1653996080000|2022-05-31 11:21:20|1037.03|1026.53|1036.87|1026.37|1037.05|1026.55|1036.86|1026.36|7
1653996090000|2022-05-31 11:21:30|1036.89|1026.39|1036.91|1026.41|1037.14|1026.64|1036.89|1026.39|5
1653996100000|2022-05-31 11:21:40|1037|1026.5|1036.78|1026.28|1037.14|1026.64|1036.75|1026.25|16
1653996110000|2022-05-31 11:21:50|1037.01|1026.51|1036.81|1026.31|1037.01|1026.51|1036.75|1026.25|8
1653996120000|2022-05-31 11:22:00|1036.34|1025.84|1036.1|1025.6|1036.52|1026.02|1035.85|1025.35|23
1653996130000|2022-05-31 11:22:10|1035.85|1025.35|1035.96|1025.46|1036.16|1025.66|1035.85|1025.35|14
1653996140000|2022-05-31 11:22:20|1036.02|1025.52|1035.92|1025.42|1036.58|1026.08|1035.92|1025.42|12
1653996150000|2022-05-31 11:22:30|1035.9|1025.4|1035.95|1025.45|1035.95|1025.45|1035.9|1025.4|4
1653996160000|2022-05-31 11:22:40|1035.9|1025.4|1035.92|1025.42|1035.94|1025.44|1035.9|1025.4|5
1653996170000|2022-05-31 11:22:50|1035.93|1025.43|1036|1025.5|1036|1025.5|1035.9|1025.4|5
1653996180000|2022-05-31 11:23:00|1035.9|1025.4|1036.37|1025.87|1036.42|1025.92|1035.9|1025.4|5
1653996200000|2022-05-31 11:23:20|1036.45|1025.95|1036.81|1026.31|1036.81|1026.31|1036.45|1025.95|14
1653996210000|2022-05-31 11:23:30|1036.83|1026.33|1036.86|1026.36|1036.86|1026.36|1036.8|1026.3|6
1653996220000|2022-05-31 11:23:40|1036.82|1026.32|1036.84|1026.34|1036.85|1026.35|1036.82|1026.32|4
1653996230000|2022-05-31 11:23:50|1036.83|1026.33|1036.89|1026.39|1036.89|1026.39|1036.83|1026.33|6
1653996240000|2022-05-31 11:24:00|1036.88|1026.38|1036.89|1026.39|1036.89|1026.39|1036.88|1026.38|2
1653996250000|2022-05-31 11:24:10|1037.14|1026.64|1037.12|1026.62|1037.15|1026.65|1037|1026.5|4
1653996260000|2022-05-31 11:24:20|1037|1026.5|1037.71|1027.21|1037.71|1027.21|1037|1026.5|3
1653996270000|2022-05-31 11:24:30|1037.7|1027.2|1038.65|1028.15|1038.65|1028.15|1037.7|1027.2|8
1653996290000|2022-05-31 11:24:50|1038.89|1028.39|1038.85|1028.35|1038.9|1028.4|1038.74|1028.24|20
1653996300000|2022-05-31 11:25:00|1038.75|1028.25|1039.85|1029.35|1039.85|1029.35|1038.75|1028.25|10
1653996310000|2022-05-31 11:25:10|1039.84|1029.34|1040.64|1030.14|1040.64|1030.14|1039.84|1029.34|10
1653996320000|2022-05-31 11:25:20|1040.53|1030.03|1040.53|1030.03|1040.53|1030.03|1040.09|1029.59|8
1653996330000|2022-05-31 11:25:30|1040.73|1030.23|1041.01|1030.51|1041.29|1030.79|1040.73|1030.23|6
1653996340000|2022-05-31 11:25:40|1041.2|1030.7|1041.94|1031.44|1041.99|1031.49|1041.2|1030.7|19
1653996350000|2022-05-31 11:25:50|1041.99|1031.49|1042.63|1032.13|1042.75|1032.25|1041.99|1031.49|21
1653996360000|2022-05-31 11:26:00|1042.69|1032.19|1042.3|1031.8|1042.92|1032.42|1041.99|1031.49|23
1653996370000|2022-05-31 11:26:10|1042.25|1031.75|1042.2|1031.7|1042.25|1031.75|1042.2|1031.7|4
1653996380000|2022-05-31 11:26:20|1042.15|1031.65|1042.2|1031.7|1042.2|1031.7|1042.15|1031.65|2
1653996390000|2022-05-31 11:26:30|1042.25|1031.75|1042.6|1032.1|1042.6|1032.1|1042.25|1031.75|5
1653996400000|2022-05-31 11:26:40|1042.55|1032.05|1042.6|1032.1|1042.6|1032.1|1042.15|1031.65|7
1653996410000|2022-05-31 11:26:50|1042.55|1032.05|1042.45|1031.95|1042.55|1032.05|1042.45|1031.95|3
1653996420000|2022-05-31 11:27:00|1042.4|1031.9|1042.4|1031.9|1042.5|1032|1042.4|1031.9|3
1653996430000|2022-05-31 11:27:10|1042.45|1031.95|1042.42|1031.92|1042.45|1031.95|1042.37|1031.87|4
1653996440000|2022-05-31 11:27:20|1042|1031.5|1042.33|1031.83|1042.34|1031.84|1041.98|1031.48|6
1653996450000|2022-05-31 11:27:30|1042.32|1031.82|1042.28|1031.78|1042.33|1031.83|1042.28|1031.78|3
1653996460000|2022-05-31 11:27:40|1042.27|1031.77|1042.22|1031.72|1042.4|1031.9|1042.12|1031.62|7
1653996470000|2022-05-31 11:27:50|1041.96|1031.46|1042.22|1031.72|1042.22|1031.72|1041.87|1031.37|5
1653996480000|2022-05-31 11:28:00|1041.87|1031.37|1042.8|1032.3|1042.84|1032.34|1041.87|1031.37|17
1653996490000|2022-05-31 11:28:10|1042.73|1032.23|1042.8|1032.3|1042.8|1032.3|1042.72|1032.22|6
1653996500000|2022-05-31 11:28:20|1042.79|1032.29|1042.79|1032.29|1042.79|1032.29|1042.79|1032.29|1
1653996510000|2022-05-31 11:28:30|1042.8|1032.3|1043.3|1032.8|1043.3|1032.8|1042.79|1032.29|4
1653996520000|2022-05-31 11:28:40|1043.55|1033.05|1042.92|1032.42|1043.85|1033.35|1042.86|1032.36|23
1653996530000|2022-05-31 11:28:50|1042.99|1032.49|1043.58|1033.08|1043.58|1033.08|1042.85|1032.35|17
1653996540000|2022-05-31 11:29:00|1043.59|1033.09|1043.75|1033.25|1043.85|1033.35|1043.59|1033.09|16
1653996550000|2022-05-31 11:29:10|1043.69|1033.19|1042.98|1032.48|1043.75|1033.25|1042.97|1032.47|13
1653996560000|2022-05-31 11:29:20|1043.28|1032.78|1043.72|1033.22|1043.72|1033.22|1042.98|1032.48|18
1653996570000|2022-05-31 11:29:30|1043.74|1033.24|1043.77|1033.27|1043.77|1033.27|1043.74|1033.24|4
1653996590000|2022-05-31 11:29:50|1043.78|1033.28|1043.56|1033.06|1043.78|1033.28|1043.41|1032.91|6
1653996600000|2022-05-31 11:30:00|1043.41|1032.91|1043.56|1033.06|1043.56|1033.06|1043.41|1032.91|6
1653996610000|2022-05-31 11:30:10|1043.06|1032.56|1042.9|1032.4|1043.06|1032.56|1042.75|1032.25|18
1653996620000|2022-05-31 11:30:20|1042.81|1032.31|1042.79|1032.29|1042.81|1032.31|1042.77|1032.27|5
1653996630000|2022-05-31 11:30:30|1042.81|1032.31|1042.79|1032.29|1042.81|1032.31|1042.79|1032.29|2
1653996640000|2022-05-31 11:30:40|1042.81|1032.31|1042.79|1032.29|1042.81|1032.31|1042.75|1032.25|3
1653996650000|2022-05-31 11:30:50|1042.81|1032.31|1041.75|1031.25|1042.81|1032.31|1041.75|1031.25|20
1653996660000|2022-05-31 11:31:00|1041.79|1031.29|1041.75|1031.25|1041.82|1031.32|1041.65|1031.15|13
1653996670000|2022-05-31 11:31:10|1041.79|1031.29|1041.85|1031.35|1041.85|1031.35|1041.79|1031.29|5
1653996680000|2022-05-31 11:31:20|1041.86|1031.36|1042.36|1031.86|1042.36|1031.86|1041.86|1031.36|4
1653996690000|2022-05-31 11:31:30|1042.33|1031.83|1042|1031.5|1042.4|1031.9|1041.83|1031.33|6
1653996700000|2022-05-31 11:31:40|1042.02|1031.52|1042.01|1031.51|1042.25|1031.75|1041.93|1031.43|10
1653996710000|2022-05-31 11:31:50|1042.02|1031.52|1042.04|1031.54|1042.04|1031.54|1041.75|1031.25|5
1653996720000|2022-05-31 11:32:00|1042.03|1031.53|1042.55|1032.05|1042.55|1032.05|1042.03|1031.53|6
1653996730000|2022-05-31 11:32:10|1042.05|1031.55|1042.42|1031.92|1042.42|1031.92|1041.81|1031.31|10
1653996740000|2022-05-31 11:32:20|1042.44|1031.94|1042.39|1031.89|1042.44|1031.94|1042.37|1031.87|7
1653996750000|2022-05-31 11:32:30|1042.4|1031.9|1042.55|1032.05|1042.55|1032.05|1042.39|1031.89|12
1653996760000|2022-05-31 11:32:40|1042.45|1031.95|1042.35|1031.85|1042.7|1032.2|1042.35|1031.85|9
1653996770000|2022-05-31 11:32:50|1042.36|1031.86|1042.45|1031.95|1042.45|1031.95|1042.36|1031.86|6
1653996780000|2022-05-31 11:33:00|1042.58|1032.08|1043.58|1033.08|1043.58|1033.08|1042.58|1032.08|19
1653996790000|2022-05-31 11:33:10|1043.54|1033.04|1043.69|1033.19|1043.69|1033.19|1043.3|1032.8|9
1653996800000|2022-05-31 11:33:20|1043.66|1033.16|1043.4|1032.9|1043.66|1033.16|1043.39|1032.89|15
1653996810000|2022-05-31 11:33:30|1043.75|1033.25|1043.69|1033.19|1043.75|1033.25|1043.6|1033.1|6
1653996820000|2022-05-31 11:33:40|1043.75|1033.25|1043.73|1033.23|1043.75|1033.25|1043.66|1033.16|6
1653996830000|2022-05-31 11:33:50|1043.66|1033.16|1043.63|1033.13|1043.75|1033.25|1043.51|1033.01|14
1653996840000|2022-05-31 11:34:00|1043.56|1033.06|1042.78|1032.28|1043.56|1033.06|1042.7|1032.2|16
1653996850000|2022-05-31 11:34:10|1042.68|1032.18|1042.78|1032.28|1042.79|1032.29|1042.68|1032.18|4
1653996860000|2022-05-31 11:34:20|1042.83|1032.33|1043.35|1032.85|1043.36|1032.86|1042.83|1032.33|7
1653996870000|2022-05-31 11:34:30|1042.85|1032.35|1042.78|1032.28|1042.85|1032.35|1042.75|1032.25|10
1653996880000|2022-05-31 11:34:40|1042.81|1032.31|1042.83|1032.33|1042.92|1032.42|1042.75|1032.25|7
1653996890000|2022-05-31 11:34:50|1042.81|1032.31|1042.81|1032.31|1042.81|1032.31|1042.81|1032.31|1
1653996900000|2022-05-31 11:35:00|1042.82|1032.32|1042.81|1032.31|1042.82|1032.32|1042.81|1032.31|2
1653996910000|2022-05-31 11:35:10|1042.79|1032.29|1043.33|1032.83|1043.33|1032.83|1042.7|1032.2|22
1653996920000|2022-05-31 11:35:20|1043.37|1032.87|1043.59|1033.09|1043.75|1033.25|1043|1032.5|17
1653996930000|2022-05-31 11:35:30|1043.51|1033.01|1043.67|1033.17|1043.75|1033.25|1043.51|1033.01|20
1653996940000|2022-05-31 11:35:40|1043.68|1033.18|1043.66|1033.16|1043.69|1033.19|1043.66|1033.16|6
1653996950000|2022-05-31 11:35:50|1043.67|1033.17|1043.67|1033.17|1043.67|1033.17|1043.66|1033.16|3
1653996960000|2022-05-31 11:36:00|1043.68|1033.18|1043.7|1033.2|1043.71|1033.21|1043.66|1033.16|8
1653996970000|2022-05-31 11:36:10|1044.07|1033.57|1044.68|1034.18|1044.68|1034.18|1044.07|1033.57|7
1653996980000|2022-05-31 11:36:20|1045.22|1034.72|1045.22|1034.72|1045.39|1034.89|1045.22|1034.72|5
1653996990000|2022-05-31 11:36:30|1045.39|1034.89|1045.66|1035.16|1045.66|1035.16|1045.39|1034.89|5
1653997000000|2022-05-31 11:36:40|1045.39|1034.89|1044.81|1034.31|1045.39|1034.89|1044.72|1034.22|20
1653997010000|2022-05-31 11:36:50|1044.8|1034.3|1044.87|1034.37|1044.89|1034.39|1044.8|1034.3|10
1653997020000|2022-05-31 11:37:00|1044.84|1034.34|1044.83|1034.33|1044.86|1034.36|1044.83|1034.33|9
1653997030000|2022-05-31 11:37:10|1044.82|1034.32|1045.05|1034.55|1045.29|1034.79|1044.82|1034.32|10
1653997040000|2022-05-31 11:37:20|1045.4|1034.9|1045.5|1035|1045.61|1035.11|1045.21|1034.71|13
1653997050000|2022-05-31 11:37:30|1045.52|1035.02|1045.75|1035.25|1045.75|1035.25|1045.52|1035.02|2
1653997070000|2022-05-31 11:37:50|1046.25|1035.75|1045.75|1035.25|1046.25|1035.75|1045.75|1035.25|2
1653997080000|2022-05-31 11:38:00|1046.25|1035.75|1045.77|1035.27|1046.25|1035.75|1045.75|1035.25|4
1653997090000|2022-05-31 11:38:10|1045.68|1035.18|1045.62|1035.12|1045.72|1035.22|1045.62|1035.12|7
1653997100000|2022-05-31 11:38:20|1045.48|1034.98|1044.76|1034.26|1045.48|1034.98|1044.76|1034.26|19
1653997110000|2022-05-31 11:38:30|1044.86|1034.36|1044.89|1034.39|1044.89|1034.39|1044.71|1034.21|16
1653997120000|2022-05-31 11:38:40|1044.9|1034.4|1045.83|1035.33|1045.83|1035.33|1044.9|1034.4|13
1653997130000|2022-05-31 11:38:50|1045.73|1035.23|1045.87|1035.37|1045.9|1035.4|1045.73|1035.23|14
1653997140000|2022-05-31 11:39:00|1046.08|1035.58|1045.65|1035.15|1046.08|1035.58|1045.51|1035.01|18
1653997150000|2022-05-31 11:39:10|1045.51|1035.01|1045.75|1035.25|1045.84|1035.34|1045.5|1035|16
1653997160000|2022-05-31 11:39:20|1045.78|1035.28|1045.71|1035.21|1045.85|1035.35|1045.71|1035.21|7
1653997170000|2022-05-31 11:39:30|1045.6|1035.1|1045.55|1035.05|1045.71|1035.21|1045.52|1035.02|15
1653997180000|2022-05-31 11:39:40|1045.71|1035.21|1045.61|1035.11|1045.71|1035.21|1045.55|1035.05|8
1653997190000|2022-05-31 11:39:50|1045.5|1035|1044.64|1034.14|1045.5|1035|1044.52|1034.02|32
1653997200000|2022-05-31 11:40:00|1044.58|1034.08|1044.69|1034.19|1044.87|1034.37|1044.58|1034.08|9
1653997210000|2022-05-31 11:40:10|1044.75|1034.25|1044.21|1033.71|1044.75|1034.25|1044.18|1033.68|19
1653997220000|2022-05-31 11:40:20|1044.24|1033.74|1044.13|1033.63|1044.3|1033.8|1043.76|1033.26|6
1653997230000|2022-05-31 11:40:30|1044.03|1033.53|1043.88|1033.38|1044.46|1033.96|1043.8|1033.3|20
1653997240000|2022-05-31 11:40:40|1043.98|1033.48|1043.87|1033.37|1044.37|1033.87|1043.75|1033.25|16
1653997250000|2022-05-31 11:40:50|1043.99|1033.49|1044.1|1033.6|1044.31|1033.81|1043.87|1033.37|15
1653997260000|2022-05-31 11:41:00|1044.13|1033.63|1043.77|1033.27|1044.28|1033.78|1043.77|1033.27|22
1653997270000|2022-05-31 11:41:10|1043.62|1033.12|1043.66|1033.16|1043.78|1033.28|1043.48|1032.98|15
1653997280000|2022-05-31 11:41:20|1043.47|1032.97|1043.56|1033.06|1043.6|1033.1|1043.47|1032.97|3
1653997290000|2022-05-31 11:41:30|1043.58|1033.08|1043.67|1033.17|1043.89|1033.39|1043.58|1033.08|7
1653997300000|2022-05-31 11:41:40|1043.45|1032.95|1043.79|1033.29|1044.22|1033.72|1043.45|1032.95|13
1653997310000|2022-05-31 11:41:50|1043.75|1033.25|1044.3|1033.8|1044.5|1034|1043.75|1033.25|14
1653997320000|2022-05-31 11:42:00|1044.55|1034.05|1044.83|1034.33|1045.51|1035.01|1044.55|1034.05|16
1653997330000|2022-05-31 11:42:10|1044.82|1034.32|1044.87|1034.37|1044.94|1034.44|1044.82|1034.32|5
1653997340000|2022-05-31 11:42:20|1045.37|1034.87|1045.55|1035.05|1045.55|1035.05|1045.37|1034.87|5
1653997350000|2022-05-31 11:42:30|1045.5|1035|1044.91|1034.41|1045.5|1035|1044.91|1034.41|3
1653997360000|2022-05-31 11:42:40|1044.88|1034.38|1044.67|1034.17|1045.07|1034.57|1044.67|1034.17|10
1653997370000|2022-05-31 11:42:50|1044.66|1034.16|1044.68|1034.18|1044.71|1034.21|1044.66|1034.16|7
1653997380000|2022-05-31 11:43:00|1044.7|1034.2|1044.9|1034.4|1045|1034.5|1044.7|1034.2|9
1653997390000|2022-05-31 11:43:10|1044.91|1034.41|1045|1034.5|1045.1|1034.6|1044.91|1034.41|6
1653997410000|2022-05-31 11:43:30|1045.65|1035.15|1046.09|1035.59|1046.23|1035.73|1045.65|1035.15|16
1653997420000|2022-05-31 11:43:40|1045.91|1035.41|1046.6|1036.1|1046.71|1036.21|1045.91|1035.41|10
1653997430000|2022-05-31 11:43:50|1046.63|1036.13|1046.82|1036.32|1047.16|1036.66|1046.27|1035.77|23
1653997440000|2022-05-31 11:44:00|1046.97|1036.47|1046.91|1036.41|1047.16|1036.66|1046.63|1036.13|19
1653997450000|2022-05-31 11:44:10|1047.09|1036.59|1046.86|1036.36|1047.12|1036.62|1046.78|1036.28|15
1653997460000|2022-05-31 11:44:20|1046.84|1036.34|1046.86|1036.36|1046.86|1036.36|1046.82|1036.32|6
1653997470000|2022-05-31 11:44:30|1046.84|1036.34|1046.85|1036.35|1046.85|1036.35|1046.84|1036.34|2
1653997480000|2022-05-31 11:44:40|1046.77|1036.27|1046.89|1036.39|1046.92|1036.42|1046.77|1036.27|11
1653997490000|2022-05-31 11:44:50|1046.85|1036.35|1046.86|1036.36|1047.16|1036.66|1046.85|1036.35|10
1653997500000|2022-05-31 11:45:00|1047.42|1036.92|1051.42|1040.92|1051.42|1040.92|1047.42|1036.92|30
1653997510000|2022-05-31 11:45:10|1051.51|1041.01|1051|1040.5|1051.73|1041.23|1050.88|1040.38|14
1653997520000|2022-05-31 11:45:20|1050.85|1040.35|1051.74|1041.24|1051.78|1041.28|1050.85|1040.35|24
1653997530000|2022-05-31 11:45:30|1051.78|1041.28|1051.74|1041.24|1051.78|1041.28|1051.74|1041.24|2
1653997540000|2022-05-31 11:45:40|1051.68|1041.18|1051.75|1041.25|1051.77|1041.27|1051.66|1041.16|13
1653997550000|2022-05-31 11:45:50|1051.2|1040.7|1051.74|1041.24|1051.75|1041.25|1051.09|1040.59|9
1653997560000|2022-05-31 11:46:00|1051.64|1041.14|1051.73|1041.23|1051.75|1041.25|1050.91|1040.41|16
1653997570000|2022-05-31 11:46:10|1051.55|1041.05|1051.71|1041.21|1051.8|1041.3|1051.5|1041|19
1653997580000|2022-05-31 11:46:20|1051.7|1041.2|1052.75|1042.25|1052.85|1042.35|1051.6|1041.1|19
1653997590000|2022-05-31 11:46:30|1052.85|1042.35|1052.81|1042.31|1053.04|1042.54|1052.6|1042.1|20
1653997600000|2022-05-31 11:46:40|1052.75|1042.25|1053.68|1043.18|1053.79|1043.29|1052.62|1042.12|20
1653997610000|2022-05-31 11:46:50|1053.7|1043.2|1052.97|1042.47|1053.71|1043.21|1052.77|1042.27|13
1653997620000|2022-05-31 11:47:00|1052.95|1042.45|1052.26|1041.76|1052.95|1042.45|1052.16|1041.66|20
1653997630000|2022-05-31 11:47:10|1052.21|1041.71|1051.75|1041.25|1052.21|1041.71|1051.75|1041.25|13
1653997640000|2022-05-31 11:47:20|1051.86|1041.36|1051.17|1040.67|1052.01|1041.51|1051.17|1040.67|22
1653997650000|2022-05-31 11:47:30|1051.11|1040.61|1050.2|1039.7|1051.11|1040.61|1050.2|1039.7|30
1653997660000|2022-05-31 11:47:40|1050.16|1039.66|1049.8|1039.3|1050.16|1039.66|1049.8|1039.3|25
1653997670000|2022-05-31 11:47:50|1049.73|1039.23|1049.23|1038.73|1049.84|1039.34|1049.23|1038.73|30
1653997680000|2022-05-31 11:48:00|1049.22|1038.72|1049.48|1038.98|1049.61|1039.11|1049.22|1038.72|10
1653997690000|2022-05-31 11:48:10|1049.4|1038.9|1047.5|1037|1049.4|1038.9|1047.5|1037|27
1653997700000|2022-05-31 11:48:20|1047.55|1037.05|1047.5|1037|1047.62|1037.12|1047.45|1036.95|6
1653997710000|2022-05-31 11:48:30|1047.4|1036.9|1047.05|1036.55|1047.4|1036.9|1046.9|1036.4|23
1653997720000|2022-05-31 11:48:40|1047.07|1036.57|1047.3|1036.8|1047.3|1036.8|1047.05|1036.55|10
1653997730000|2022-05-31 11:48:50|1047.17|1036.67|1047.25|1036.75|1047.4|1036.9|1047.13|1036.63|15
1653997740000|2022-05-31 11:49:00|1046.55|1036.05|1046.84|1036.34|1046.84|1036.34|1046.3|1035.8|9
1653997750000|2022-05-31 11:49:10|1046.55|1036.05|1047.54|1037.04|1047.54|1037.04|1046.42|1035.92|20
1653997760000|2022-05-31 11:49:20|1047.46|1036.96|1047.64|1037.14|1047.65|1037.15|1047.2|1036.7|16
1653997780000|2022-05-31 11:49:40|1047.55|1037.05|1045.52|1035.02|1047.55|1037.05|1045.52|1035.02|28
1653997790000|2022-05-31 11:49:50|1045.45|1034.95|1045.84|1035.34|1045.91|1035.41|1045.37|1034.87|16
1653997800000|2022-05-31 11:50:00|1045.85|1035.35|1044.44|1033.94|1045.86|1035.36|1044.39|1033.89|29
1653997810000|2022-05-31 11:50:10|1044.54|1034.04|1043.12|1032.62|1044.54|1034.04|1042.79|1032.29|23
1653997820000|2022-05-31 11:50:20|1043.2|1032.7|1043.75|1033.25|1043.8|1033.3|1043.2|1032.7|20
1653997830000|2022-05-31 11:50:30|1043.8|1033.3|1043.69|1033.19|1043.8|1033.3|1043.35|1032.85|6
1653997840000|2022-05-31 11:50:40|1043.74|1033.24|1043.74|1033.24|1043.74|1033.24|1043.74|1033.24|1
1653997850000|2022-05-31 11:50:50|1043.75|1033.25|1043.75|1033.25|1043.75|1033.25|1043.75|1033.25|1
1653997860000|2022-05-31 11:51:00|1043.83|1033.33|1043.87|1033.37|1043.94|1033.44|1043.83|1033.33|8
1653997870000|2022-05-31 11:51:10|1043.85|1033.35|1043.84|1033.34|1043.85|1033.35|1043.81|1033.31|4
1653997880000|2022-05-31 11:51:20|1043.85|1033.35|1043.86|1033.36|1043.86|1033.36|1043.85|1033.35|2
1653997890000|2022-05-31 11:51:30|1043.87|1033.37|1044.65|1034.15|1044.91|1034.41|1043.87|1033.37|24
1653997900000|2022-05-31 11:51:40|1044.59|1034.09|1044.59|1034.09|1044.59|1034.09|1044.59|1034.09|1
1653997920000|2022-05-31 11:52:00|1044.09|1033.59|1044.09|1033.59|1044.09|1033.59|1044.09|1033.59|1
1653997930000|2022-05-31 11:52:10|1043.84|1033.34|1043.84|1033.34|1044.05|1033.55|1043.84|1033.34|6
1653997940000|2022-05-31 11:52:20|1043.85|1033.35|1042.93|1032.43|1043.9|1033.4|1042.93|1032.43|21
1653997950000|2022-05-31 11:52:30|1042.97|1032.47|1043.84|1033.34|1043.87|1033.37|1042.97|1032.47|10
1653997960000|2022-05-31 11:52:40|1043.85|1033.35|1043.95|1033.45|1043.98|1033.48|1043.85|1033.35|12
1653997970000|2022-05-31 11:52:50|1043.91|1033.41|1043.53|1033.03|1043.91|1033.41|1043.47|1032.97|24
1653997980000|2022-05-31 11:53:00|1043.49|1032.99|1043.41|1032.91|1043.56|1033.06|1042.96|1032.46|19
1653997990000|2022-05-31 11:53:10|1043.42|1032.92|1043.65|1033.15|1043.7|1033.2|1043.42|1032.92|10
1653998000000|2022-05-31 11:53:20|1043.63|1033.13|1042.96|1032.46|1043.63|1033.13|1042.96|1032.46|9
1653998010000|2022-05-31 11:53:30|1043.1|1032.6|1042.97|1032.47|1043.15|1032.65|1042.89|1032.39|20
1653998020000|2022-05-31 11:53:40|1043.07|1032.57|1043.46|1032.96|1043.57|1033.07|1043.07|1032.57|13
1653998030000|2022-05-31 11:53:50|1043.54|1033.04|1042.88|1032.38|1043.55|1033.05|1042.88|1032.38|8
1653998040000|2022-05-31 11:54:00|1042.85|1032.35|1042.88|1032.38|1042.88|1032.38|1042.85|1032.35|2
1653998080000|2022-05-31 11:54:40|1042.81|1032.31|1043.37|1032.87|1043.37|1032.87|1042.75|1032.25|10
1653998090000|2022-05-31 11:54:50|1043.32|1032.82|1043.32|1032.82|1043.32|1032.82|1043.32|1032.82|1
1653998100000|2022-05-31 11:55:00|1043.02|1032.52|1043.32|1032.82|1043.32|1032.82|1043.02|1032.52|3
1653998120000|2022-05-31 11:55:20|1043.02|1032.52|1042.98|1032.48|1043.08|1032.58|1042.98|1032.48|6
1653998130000|2022-05-31 11:55:30|1043.1|1032.6|1043.02|1032.52|1043.1|1032.6|1042.85|1032.35|11
1653998140000|2022-05-31 11:55:40|1043.11|1032.61|1043.96|1033.46|1043.97|1033.47|1043.11|1032.61|11
1653998150000|2022-05-31 11:55:50|1043.97|1033.47|1043.82|1033.32|1043.98|1033.48|1043.82|1033.32|4
1653998160000|2022-05-31 11:56:00|1043.83|1033.33|1043.92|1033.42|1044.44|1033.94|1043.83|1033.33|11
1653998170000|2022-05-31 11:56:10|1043.93|1033.43|1044.55|1034.05|1044.55|1034.05|1043.93|1033.43|17
1653998180000|2022-05-31 11:56:20|1044.25|1033.75|1044.56|1034.06|1044.56|1034.06|1044.25|1033.75|9
1653998190000|2022-05-31 11:56:30|1044.57|1034.07|1044.57|1034.07|1044.85|1034.35|1044.54|1034.04|14
1653998200000|2022-05-31 11:56:40|1044.67|1034.17|1044.32|1033.82|1044.68|1034.18|1044.29|1033.79|27
1653998210000|2022-05-31 11:56:50|1044.35|1033.85|1043.79|1033.29|1044.35|1033.85|1043.75|1033.25|12
1653998220000|2022-05-31 11:57:00|1043.8|1033.3|1043.61|1033.11|1043.93|1033.43|1043.5|1033|15
1653998230000|2022-05-31 11:57:10|1043.68|1033.18|1043.7|1033.2|1043.71|1033.21|1043.68|1033.18|7
1653998240000|2022-05-31 11:57:20|1043.71|1033.21|1043.67|1033.17|1043.71|1033.21|1043.66|1033.16|3
1653998250000|2022-05-31 11:57:30|1043.68|1033.18|1043.67|1033.17|1043.68|1033.18|1043.67|1033.17|4
1653998260000|2022-05-31 11:57:40|1043.68|1033.18|1042.98|1032.48|1043.78|1033.28|1042.98|1032.48|21
1653998270000|2022-05-31 11:57:50|1042.97|1032.47|1042.83|1032.33|1042.97|1032.47|1042.83|1032.33|14
1653998280000|2022-05-31 11:58:00|1042.86|1032.36|1043.36|1032.86|1043.48|1032.98|1042.86|1032.36|30
1653998290000|2022-05-31 11:58:10|1043.39|1032.89|1043.75|1033.25|1043.8|1033.3|1043.12|1032.62|23
1653998300000|2022-05-31 11:58:20|1043.87|1033.37|1043.84|1033.34|1044.05|1033.55|1043.75|1033.25|13
1653998310000|2022-05-31 11:58:30|1043.85|1033.35|1043.75|1033.25|1043.85|1033.35|1043.75|1033.25|2
1653998330000|2022-05-31 11:58:50|1043.6|1033.1|1043.71|1033.21|1043.71|1033.21|1043.6|1033.1|5
1653998340000|2022-05-31 11:59:00|1043.5|1033|1044.49|1033.99|1044.49|1033.99|1043.5|1033|16
1653998350000|2022-05-31 11:59:10|1044.5|1034|1044.25|1033.75|1044.53|1034.03|1044.2|1033.7|19
1653998360000|2022-05-31 11:59:20|1044.55|1034.05|1044.5|1034|1044.55|1034.05|1044.3|1033.8|12
1653998370000|2022-05-31 11:59:30|1044.73|1034.23|1044.75|1034.25|1044.75|1034.25|1044.73|1034.23|2
1653998380000|2022-05-31 11:59:40|1044.81|1034.31|1044.81|1034.31|1044.81|1034.31|1044.81|1034.31|1
1653998390000|2022-05-31 11:59:50|1045.08|1034.58|1044.95|1034.45|1045.08|1034.58|1044.95|1034.45|2
1653998400000|2022-05-31 12:00:00|1045.25|1034.75|1045.15|1034.65|1045.6|1035.1|1044.89|1034.39|21
1653998410000|2022-05-31 12:00:10|1044.98|1034.48|1044.53|1034.03|1045.14|1034.64|1044.53|1034.03|21
1653998420000|2022-05-31 12:00:20|1044.59|1034.09|1044.75|1034.25|1044.89|1034.39|1044.5|1034|11
1653998430000|2022-05-31 12:00:30|1044.84|1034.34|1044.89|1034.39|1044.89|1034.39|1044.84|1034.34|2
1653998440000|2022-05-31 12:00:40|1044.84|1034.34|1051.43|1040.93|1051.43|1040.93|1044.84|1034.34|16
1653998450000|2022-05-31 12:00:50|1051.14|1040.64|1051.75|1041.25|1052.89|1042.39|1051.14|1040.64|34
1653998460000|2022-05-31 12:01:00|1051.25|1040.75|1048|1037.5|1051.33|1040.83|1048|1037.5|27
1653998470000|2022-05-31 12:01:10|1048.29|1037.79|1047.21|1036.71|1048.29|1037.79|1047.21|1036.71|22
1653998480000|2022-05-31 12:01:20|1047.2|1036.7|1046.87|1036.37|1047.22|1036.72|1046.82|1036.32|18
1653998490000|2022-05-31 12:01:30|1046.91|1036.41|1046.3|1035.8|1047|1036.5|1046.1|1035.6|31
1653998500000|2022-05-31 12:01:40|1046.25|1035.75|1045.5|1035|1046.25|1035.75|1045.43|1034.93|18
1653998510000|2022-05-31 12:01:50|1045.55|1035.05|1046.2|1035.7|1046.21|1035.71|1045.18|1034.68|33
1653998520000|2022-05-31 12:02:00|1046.21|1035.71|1045.91|1035.41|1046.29|1035.79|1045.91|1035.41|30
1653998530000|2022-05-31 12:02:10|1045.97|1035.47|1044.65|1034.15|1046.07|1035.57|1044.58|1034.08|32
1653998540000|2022-05-31 12:02:20|1044.79|1034.29|1044.8|1034.3|1044.95|1034.45|1044.5|1034|28
1653998550000|2022-05-31 12:02:30|1044.77|1034.27|1045.09|1034.59|1045.86|1035.36|1044.77|1034.27|23
1653998560000|2022-05-31 12:02:40|1045.05|1034.55|1044.91|1034.41|1045.15|1034.65|1043.78|1033.28|32
1653998570000|2022-05-31 12:02:50|1044.9|1034.4|1044.3|1033.8|1044.94|1034.44|1044.27|1033.77|17
1653998580000|2022-05-31 12:03:00|1044.47|1033.97|1043.98|1033.48|1044.47|1033.97|1043.82|1033.32|20
1653998590000|2022-05-31 12:03:10|1044.02|1033.52|1043.42|1032.92|1044.02|1033.52|1043.17|1032.67|29
1653998600000|2022-05-31 12:03:20|1043.54|1033.04|1042.45|1031.95|1043.54|1033.04|1042.45|1031.95|23
1653998610000|2022-05-31 12:03:30|1042.46|1031.96|1042.55|1032.05|1042.75|1032.25|1042.45|1031.95|19
1653998620000|2022-05-31 12:03:40|1042.6|1032.1|1042.78|1032.28|1042.78|1032.28|1042.55|1032.05|16
1653998630000|2022-05-31 12:03:50|1042.79|1032.29|1042.75|1032.25|1042.83|1032.33|1042.7|1032.2|20
1653998640000|2022-05-31 12:04:00|1042.38|1031.88|1041.34|1030.84|1042.6|1032.1|1041.34|1030.84|24
1653998650000|2022-05-31 12:04:10|1041.29|1030.79|1041.35|1030.85|1041.39|1030.89|1041.22|1030.72|12
1653998660000|2022-05-31 12:04:20|1041.22|1030.72|1041.33|1030.83|1041.35|1030.85|1041.21|1030.71|9
1653998670000|2022-05-31 12:04:30|1041.22|1030.72|1041.85|1031.35|1041.86|1031.36|1041.22|1030.72|18
1653998680000|2022-05-31 12:04:40|1041.86|1031.36|1041.81|1031.31|1041.88|1031.38|1041.8|1031.3|9
1653998690000|2022-05-31 12:04:50|1041.83|1031.33|1041.95|1031.45|1041.95|1031.45|1041.83|1031.33|4
1653998700000|2022-05-31 12:05:00|1042.1|1031.6|1042.1|1031.6|1042.49|1031.99|1042.1|1031.6|7
1653998710000|2022-05-31 12:05:10|1042|1031.5|1041.83|1031.33|1042.05|1031.55|1041.83|1031.33|6
1653998720000|2022-05-31 12:05:20|1041.82|1031.32|1041.83|1031.33|1041.98|1031.48|1041.82|1031.32|6
1653998730000|2022-05-31 12:05:30|1041.85|1031.35|1041.62|1031.12|1041.95|1031.45|1041.57|1031.07|25
1653998740000|2022-05-31 12:05:40|1039.92|1029.42|1038.75|1028.25|1039.92|1029.42|1037.49|1026.99|32
1653998750000|2022-05-31 12:05:50|1038.95|1028.45|1038.95|1028.45|1038.95|1028.45|1038.75|1028.25|16
1653998760000|2022-05-31 12:06:00|1038.75|1028.25|1039.74|1029.24|1039.74|1029.24|1038.75|1028.25|24
1653998770000|2022-05-31 12:06:10|1039.7|1029.2|1037.55|1027.05|1039.8|1029.3|1037.45|1026.95|28
1653998780000|2022-05-31 12:06:20|1037.51|1027.01|1037.72|1027.22|1037.72|1027.22|1037.27|1026.77|29
1653998790000|2022-05-31 12:06:30|1037.66|1027.16|1037.75|1027.25|1037.75|1027.25|1037.4|1026.9|14
1653998800000|2022-05-31 12:06:40|1037.7|1027.2|1037.85|1027.35|1037.85|1027.35|1037.7|1027.2|7
1653998810000|2022-05-31 12:06:50|1037.8|1027.3|1037.88|1027.38|1038.15|1027.65|1037.7|1027.2|24
1653998820000|2022-05-31 12:07:00|1037.86|1027.36|1038.78|1028.28|1038.78|1028.28|1037.75|1027.25|26
1653998830000|2022-05-31 12:07:10|1038.83|1028.33|1038.79|1028.29|1039.4|1028.9|1038.78|1028.28|17
1653998840000|2022-05-31 12:07:20|1038.75|1028.25|1039.55|1029.05|1039.55|1029.05|1038.75|1028.25|18
1653998850000|2022-05-31 12:07:30|1039.13|1028.63|1039.59|1029.09|1039.59|1029.09|1039.13|1028.63|17
1653998860000|2022-05-31 12:07:40|1039.75|1029.25|1039.18|1028.68|1039.75|1029.25|1039.11|1028.61|19
1653998870000|2022-05-31 12:07:50|1039.05|1028.55|1039.82|1029.32|1039.82|1029.32|1039.05|1028.55|16
1653998880000|2022-05-31 12:08:00|1039.83|1029.33|1039.79|1029.29|1039.83|1029.33|1039.79|1029.29|6
1653998890000|2022-05-31 12:08:10|1039.75|1029.25|1039.79|1029.29|1039.79|1029.29|1039.75|1029.25|2
1653998900000|2022-05-31 12:08:20|1039.95|1029.45|1039.35|1028.85|1039.95|1029.45|1039.25|1028.75|16
1653998910000|2022-05-31 12:08:30|1039.36|1028.86|1038.96|1028.46|1039.47|1028.97|1038.95|1028.45|32
1653998920000|2022-05-31 12:08:40|1038.92|1028.42|1039.27|1028.77|1039.28|1028.78|1038.59|1028.09|20
1653998930000|2022-05-31 12:08:50|1039.2|1028.7|1038.9|1028.4|1039.71|1029.21|1038.75|1028.25|31
1653998940000|2022-05-31 12:09:00|1038.96|1028.46|1039|1028.5|1039.37|1028.87|1038.79|1028.29|17
1653998950000|2022-05-31 12:09:10|1039.01|1028.51|1039.12|1028.62|1039.77|1029.27|1038.92|1028.42|20
1653998960000|2022-05-31 12:09:20|1039.26|1028.76|1038.87|1028.37|1039.36|1028.86|1038.84|1028.34|13
1653998970000|2022-05-31 12:09:30|1038.95|1028.45|1038.87|1028.37|1039.06|1028.56|1038.87|1028.37|6
1653998980000|2022-05-31 12:09:40|1038.99|1028.49|1038.87|1028.37|1039.37|1028.87|1038.87|1028.37|8
1653998990000|2022-05-31 12:09:50|1039.11|1028.61|1039.33|1028.83|1039.62|1029.12|1039|1028.5|10
1653999000000|2022-05-31 12:10:00|1039.1|1028.6|1039.77|1029.27|1039.82|1029.32|1039.1|1028.6|25
1653999010000|2022-05-31 12:10:10|1039.89|1029.39|1039.77|1029.27|1039.89|1029.39|1039.77|1029.27|9
1653999020000|2022-05-31 12:10:20|1039.75|1029.25|1039.75|1029.25|1039.76|1029.26|1039.25|1028.75|5
1653999040000|2022-05-31 12:10:40|1039.69|1029.19|1039.73|1029.23|1039.75|1029.25|1039.69|1029.19|11
1653999050000|2022-05-31 12:10:50|1039.72|1029.22|1039.67|1029.17|1039.75|1029.25|1039.58|1029.08|11
1653999060000|2022-05-31 12:11:00|1039.68|1029.18|1039.79|1029.29|1039.79|1029.29|1039.68|1029.18|4
1653999070000|2022-05-31 12:11:10|1039.61|1029.11|1039.77|1029.27|1039.77|1029.27|1039.61|1029.11|6
1653999080000|2022-05-31 12:11:20|1039.73|1029.23|1039.64|1029.14|1039.77|1029.27|1039.61|1029.11|5
1653999090000|2022-05-31 12:11:30|1039.65|1029.15|1039.65|1029.15|1039.72|1029.22|1039.64|1029.14|6
1653999100000|2022-05-31 12:11:40|1039.68|1029.18|1039.72|1029.22|1039.72|1029.22|1039.64|1029.14|5
1653999110000|2022-05-31 12:11:50|1039.7|1029.2|1039.76|1029.26|1039.76|1029.26|1039.63|1029.13|7
1653999120000|2022-05-31 12:12:00|1039.63|1029.13|1039.72|1029.22|1039.75|1029.25|1039.62|1029.12|22
1653999130000|2022-05-31 12:12:10|1039.73|1029.23|1039.77|1029.27|1039.77|1029.27|1039.73|1029.23|3
1653999160000|2022-05-31 12:12:40|1039.75|1029.25|1039.81|1029.31|1039.81|1029.31|1039.75|1029.25|3
1653999170000|2022-05-31 12:12:50|1039.8|1029.3|1039.8|1029.3|1039.8|1029.3|1039.8|1029.3|1
1653999180000|2022-05-31 12:13:00|1039.81|1029.31|1040.33|1029.83|1040.79|1030.29|1039.81|1029.31|20
1653999190000|2022-05-31 12:13:10|1040.41|1029.91|1040.8|1030.3|1040.8|1030.3|1040.24|1029.74|24
1653999200000|2022-05-31 12:13:20|1040.79|1030.29|1040.8|1030.3|1040.8|1030.3|1040.79|1030.29|2
1653999210000|2022-05-31 12:13:30|1040.82|1030.32|1040.71|1030.21|1040.99|1030.49|1040.71|1030.21|10
1653999220000|2022-05-31 12:13:40|1040.74|1030.24|1040.82|1030.32|1040.92|1030.42|1040.25|1029.75|29
1653999230000|2022-05-31 12:13:50|1040.83|1030.33|1040.83|1030.33|1041.23|1030.73|1040.75|1030.25|11
1653999240000|2022-05-31 12:14:00|1041.23|1030.73|1041.57|1031.07|1041.57|1031.07|1040.75|1030.25|15
1653999250000|2022-05-31 12:14:10|1041.59|1031.09|1041.69|1031.19|1041.69|1031.19|1041.57|1031.07|5
1653999260000|2022-05-31 12:14:20|1041.7|1031.2|1041.76|1031.26|1041.76|1031.26|1041.7|1031.2|2
1653999280000|2022-05-31 12:14:40|1041.7|1031.2|1041.76|1031.26|1041.77|1031.27|1041.7|1031.2|6
1653999300000|2022-05-31 12:15:00|1041.93|1031.43|1041.77|1031.27|1041.93|1031.43|1041.75|1031.25|3
1653999310000|2022-05-31 12:15:10|1041.75|1031.25|1041.77|1031.27|1041.77|1031.27|1041.75|1031.25|2
1653999320000|2022-05-31 12:15:20|1041.76|1031.26|1041.77|1031.27|1041.77|1031.27|1041.76|1031.26|2
1653999330000|2022-05-31 12:15:30|1041.76|1031.26|1041.8|1031.3|1041.8|1031.3|1041.75|1031.25|8
1653999340000|2022-05-31 12:15:40|1041.7|1031.2|1040.88|1030.38|1041.7|1031.2|1040.8|1030.3|16
1653999350000|2022-05-31 12:15:50|1040.98|1030.48|1039.92|1029.42|1041.14|1030.64|1039.87|1029.37|27
1653999360000|2022-05-31 12:16:00|1040.17|1029.67|1039.75|1029.25|1040.2|1029.7|1039.6|1029.1|26
1653999370000|2022-05-31 12:16:10|1039.79|1029.29|1040.78|1030.28|1040.81|1030.31|1039.79|1029.29|15
1653999380000|2022-05-31 12:16:20|1040.79|1030.29|1040.82|1030.32|1040.89|1030.39|1040.78|1030.28|16
1653999390000|2022-05-31 12:16:30|1040.83|1030.33|1041.31|1030.81|1041.51|1031.01|1040.82|1030.32|8
1653999400000|2022-05-31 12:16:40|1041.33|1030.83|1040.96|1030.46|1041.52|1031.02|1040.96|1030.46|20
1653999410000|2022-05-31 12:16:50|1041.15|1030.65|1040.97|1030.47|1041.42|1030.92|1040.78|1030.28|8
1653999420000|2022-05-31 12:17:00|1040.98|1030.48|1041.1|1030.6|1041.26|1030.76|1040.87|1030.37|10
1653999430000|2022-05-31 12:17:10|1041.24|1030.74|1040.23|1029.73|1041.24|1030.74|1040.23|1029.73|20
1653999440000|2022-05-31 12:17:20|1040.2|1029.7|1039.75|1029.25|1040.5|1030|1039.75|1029.25|16
1653999450000|2022-05-31 12:17:30|1039.84|1029.34|1040.18|1029.68|1040.71|1030.21|1039.84|1029.34|28
1653999460000|2022-05-31 12:17:40|1040.25|1029.75|1040.17|1029.67|1040.44|1029.94|1040|1029.5|16
1653999470000|2022-05-31 12:17:50|1040.34|1029.84|1040.53|1030.03|1040.53|1030.03|1040.09|1029.59|9
1653999480000|2022-05-31 12:18:00|1040.55|1030.05|1040.8|1030.3|1040.84|1030.34|1040.55|1030.05|13
1653999490000|2022-05-31 12:18:10|1040.81|1030.31|1040.84|1030.34|1040.92|1030.42|1040.81|1030.31|7
1653999500000|2022-05-31 12:18:20|1041.46|1030.96|1041.77|1031.27|1042.03|1031.53|1041.46|1030.96|6
1653999510000|2022-05-31 12:18:30|1041.86|1031.36|1041.77|1031.27|1042.13|1031.63|1041.75|1031.25|14
1653999520000|2022-05-31 12:18:40|1041.9|1031.4|1041.97|1031.47|1042.2|1031.7|1041.75|1031.25|19
1653999530000|2022-05-31 12:18:50|1041.8|1031.3|1041.8|1031.3|1042.19|1031.69|1041.75|1031.25|7
1653999540000|2022-05-31 12:19:00|1041.84|1031.34|1042.77|1032.27|1042.77|1032.27|1041.84|1031.34|10
1653999550000|2022-05-31 12:19:10|1042.67|1032.17|1042.39|1031.89|1042.74|1032.24|1042.38|1031.88|4
1653999560000|2022-05-31 12:19:20|1041.93|1031.43|1041.85|1031.35|1041.93|1031.43|1041.75|1031.25|12
1653999570000|2022-05-31 12:19:30|1041.88|1031.38|1041.86|1031.36|1041.91|1031.41|1041.85|1031.35|13
1653999580000|2022-05-31 12:19:40|1041.87|1031.37|1041.87|1031.37|1041.88|1031.38|1041.85|1031.35|5
1653999590000|2022-05-31 12:19:50|1041.88|1031.38|1042.22|1031.72|1042.22|1031.72|1041.87|1031.37|6
1653999600000|2022-05-31 12:20:00|1042.1|1031.6|1041.83|1031.33|1042.22|1031.72|1041.71|1031.21|21
1653999610000|2022-05-31 12:20:10|1041.97|1031.47|1041.83|1031.33|1041.97|1031.47|1041.79|1031.29|5
1653999620000|2022-05-31 12:20:20|1041.94|1031.44|1041.93|1031.43|1041.94|1031.44|1041.83|1031.33|5
1653999630000|2022-05-31 12:20:30|1041.51|1031.01|1041.57|1031.07|1041.57|1031.07|1041.03|1030.53|25
1653999640000|2022-05-31 12:20:40|1041.52|1031.02|1041.15|1030.65|1041.57|1031.07|1040.75|1030.25|19
1653999650000|2022-05-31 12:20:50|1041.45|1030.95|1040.82|1030.32|1041.45|1030.95|1040.75|1030.25|15
1653999660000|2022-05-31 12:21:00|1040.84|1030.34|1039.86|1029.36|1041.2|1030.7|1039.86|1029.36|25
1653999670000|2022-05-31 12:21:10|1039.88|1029.38|1039.87|1029.37|1040.19|1029.69|1039.86|1029.36|4
1653999680000|2022-05-31 12:21:20|1040.19|1029.69|1039.74|1029.24|1040.19|1029.69|1039.68|1029.18|16
1653999690000|2022-05-31 12:21:30|1039.69|1029.19|1039.79|1029.29|1039.85|1029.35|1039.69|1029.19|5
1653999700000|2022-05-31 12:21:40|1039.74|1029.24|1039.46|1028.96|1039.79|1029.29|1039.46|1028.96|6
1653999710000|2022-05-31 12:21:50|1039.21|1028.71|1039.28|1028.78|1039.3|1028.8|1039|1028.5|10
1653999720000|2022-05-31 12:22:00|1038.86|1028.36|1038.43|1027.93|1038.86|1028.36|1037.95|1027.45|22
1653999730000|2022-05-31 12:22:10|1038.85|1028.35|1037.65|1027.15|1038.85|1028.35|1037.6|1027.1|30
1653999740000|2022-05-31 12:22:20|1037.62|1027.12|1037.5|1027|1037.8|1027.3|1037.32|1026.82|25
1653999750000|2022-05-31 12:22:30|1037.4|1026.9|1037.52|1027.02|1037.64|1027.14|1037.37|1026.87|14
1653999760000|2022-05-31 12:22:40|1037.57|1027.07|1036.74|1026.24|1037.57|1027.07|1036.74|1026.24|9
1653999770000|2022-05-31 12:22:50|1036.72|1026.22|1036.73|1026.23|1036.86|1026.36|1036.65|1026.15|24
1653999780000|2022-05-31 12:23:00|1036.65|1026.15|1035.82|1025.32|1036.65|1026.15|1035.57|1025.07|29
1653999790000|2022-05-31 12:23:10|1035.73|1025.23|1035.45|1024.95|1036.08|1025.58|1035.42|1024.92|30
1653999800000|2022-05-31 12:23:20|1035.5|1025|1034.65|1024.15|1035.5|1025|1034.61|1024.11|19
1653999810000|2022-05-31 12:23:30|1034.7|1024.2|1034.69|1024.19|1034.74|1024.24|1034.63|1024.13|13
1653999820000|2022-05-31 12:23:40|1034.68|1024.18|1034.26|1023.76|1034.74|1024.24|1034.26|1023.76|11
1653999830000|2022-05-31 12:23:50|1034.23|1023.73|1033.52|1023.02|1034.23|1023.73|1033.4|1022.9|20
1653999840000|2022-05-31 12:24:00|1033.57|1023.07|1033.81|1023.31|1033.9|1023.4|1033.47|1022.97|12
1653999850000|2022-05-31 12:24:10|1033.88|1023.38|1034.36|1023.86|1035.08|1024.58|1033.8|1023.3|34
1653999860000|2022-05-31 12:24:20|1034.31|1023.81|1034.17|1023.67|1034.4|1023.9|1034.09|1023.59|22
1653999870000|2022-05-31 12:24:30|1034.19|1023.69|1034.81|1024.31|1034.81|1024.31|1034.15|1023.65|23
1653999880000|2022-05-31 12:24:40|1034.94|1024.44|1035.01|1024.51|1035.34|1024.84|1034.72|1024.22|32
1653999890000|2022-05-31 12:24:50|1035.03|1024.53|1035.13|1024.63|1035.37|1024.87|1034.99|1024.49|15
1653999900000|2022-05-31 12:25:00|1035.14|1024.64|1035.84|1025.34|1035.84|1025.34|1035.14|1024.64|23
1653999910000|2022-05-31 12:25:10|1035.83|1025.33|1035.07|1024.57|1035.88|1025.38|1035.06|1024.56|25
1653999920000|2022-05-31 12:25:20|1035.04|1024.54|1034.55|1024.05|1035.04|1024.54|1034.51|1024.01|24
1653999930000|2022-05-31 12:25:30|1034.57|1024.07|1034.06|1023.56|1034.57|1024.07|1034.06|1023.56|17
1653999940000|2022-05-31 12:25:40|1034.02|1023.52|1034.57|1024.07|1034.57|1024.07|1033.78|1023.28|21
1653999950000|2022-05-31 12:25:50|1034.67|1024.17|1034.78|1024.28|1035.65|1025.15|1034.67|1024.17|24
1653999960000|2022-05-31 12:26:00|1034.84|1024.34|1034.87|1024.37|1035.1|1024.6|1034.79|1024.29|15
1653999970000|2022-05-31 12:26:10|1034.86|1024.36|1035.09|1024.59|1035.09|1024.59|1034.67|1024.17|19
1653999980000|2022-05-31 12:26:20|1035.1|1024.6|1035.11|1024.61|1035.11|1024.61|1034.96|1024.46|10
1653999990000|2022-05-31 12:26:30|1035.04|1024.54|1035.04|1024.54|1035.14|1024.64|1034.88|1024.38|9
1654000000000|2022-05-31 12:26:40|1035.05|1024.55|1034.9|1024.4|1035.05|1024.55|1034.89|1024.39|5
1654000010000|2022-05-31 12:26:50|1034.93|1024.43|1035.65|1025.15|1035.65|1025.15|1034.93|1024.43|24
1654000020000|2022-05-31 12:27:00|1035.67|1025.17|1035.71|1025.21|1035.84|1025.34|1035.52|1025.02|23
1654000030000|2022-05-31 12:27:10|1035.64|1025.14|1035.51|1025.01|1035.71|1025.21|1035.37|1024.87|13
1654000040000|2022-05-31 12:27:20|1035.6|1025.1|1034.61|1024.11|1035.6|1025.1|1034.61|1024.11|22
1654000050000|2022-05-31 12:27:30|1034.66|1024.16|1035.41|1024.91|1035.41|1024.91|1034.61|1024.11|32
1654000060000|2022-05-31 12:27:40|1035.21|1024.71|1035.58|1025.08|1035.58|1025.08|1035.14|1024.64|16
1654000070000|2022-05-31 12:27:50|1035.61|1025.11|1035.81|1025.31|1036.17|1025.67|1035.61|1025.11|12
1654000080000|2022-05-31 12:28:00|1035.87|1025.37|1035.92|1025.42|1035.92|1025.42|1035.75|1025.25|8
1654000090000|2022-05-31 12:28:10|1035.83|1025.33|1035.87|1025.37|1036.12|1025.62|1035.82|1025.32|14
1654000100000|2022-05-31 12:28:20|1036.75|1026.25|1036.89|1026.39|1037.02|1026.52|1036.64|1026.14|10
1654000110000|2022-05-31 12:28:30|1036.79|1026.29|1036.72|1026.22|1036.79|1026.29|1036.4|1025.9|22
1654000120000|2022-05-31 12:28:40|1036.73|1026.23|1036.52|1026.02|1036.75|1026.25|1036.41|1025.91|12
1654000130000|2022-05-31 12:28:50|1036.55|1026.05|1035.75|1025.25|1036.55|1026.05|1035.75|1025.25|12
1654000140000|2022-05-31 12:29:00|1035.83|1025.33|1035.81|1025.31|1035.83|1025.33|1035.81|1025.31|3
1654000150000|2022-05-31 12:29:10|1035.63|1025.13|1035.64|1025.14|1035.67|1025.17|1035.59|1025.09|26
1654000160000|2022-05-31 12:29:20|1035.62|1025.12|1035.83|1025.33|1035.83|1025.33|1035.62|1025.12|7
1654000170000|2022-05-31 12:29:30|1036.06|1025.56|1036.69|1026.19|1036.7|1026.2|1035.88|1025.38|16
1654000180000|2022-05-31 12:29:40|1036.5|1026|1035.97|1025.47|1036.63|1026.13|1035.97|1025.47|7
1654000190000|2022-05-31 12:29:50|1035.94|1025.44|1036.58|1026.08|1036.61|1026.11|1035.94|1025.44|12
1654000200000|2022-05-31 12:30:00|1036.12|1025.62|1036.09|1025.59|1036.69|1026.19|1035.81|1025.31|20
1654000210000|2022-05-31 12:30:10|1036.1|1025.6|1036.05|1025.55|1036.59|1026.09|1036.02|1025.52|9
1654000220000|2022-05-31 12:30:20|1036.02|1025.52|1035.93|1025.43|1036.03|1025.53|1035.93|1025.43|7
1654000230000|2022-05-31 12:30:30|1035.94|1025.44|1035.95|1025.45|1035.95|1025.45|1035.94|1025.44|2
1654000240000|2022-05-31 12:30:40|1036.01|1025.51|1036.19|1025.69|1036.19|1025.69|1036.01|1025.51|8
1654000250000|2022-05-31 12:30:50|1036.44|1025.94|1036.15|1025.65|1036.44|1025.94|1036.14|1025.64|4
1654000260000|2022-05-31 12:31:00|1036.04|1025.54|1036|1025.5|1036.43|1025.93|1035.93|1025.43|19
1654000270000|2022-05-31 12:31:10|1035.93|1025.43|1035.5|1025|1035.93|1025.43|1035.16|1024.66|14
1654000280000|2022-05-31 12:31:20|1035.35|1024.85|1035.35|1024.85|1035.4|1024.9|1035.3|1024.8|4
1654000290000|2022-05-31 12:31:30|1035.4|1024.9|1035.79|1025.29|1035.79|1025.29|1035.24|1024.74|17
1654000300000|2022-05-31 12:31:40|1035.82|1025.32|1035.83|1025.33|1035.83|1025.33|1035.78|1025.28|11
1654000310000|2022-05-31 12:31:50|1035.75|1025.25|1035.8|1025.3|1035.8|1025.3|1035.75|1025.25|2
1654000320000|2022-05-31 12:32:00|1035.79|1025.29|1035.82|1025.32|1035.83|1025.33|1035.77|1025.27|9
1654000330000|2022-05-31 12:32:10|1035.8|1025.3|1035.81|1025.31|1035.82|1025.32|1035.75|1025.25|7
1654000340000|2022-05-31 12:32:20|1035.82|1025.32|1035.37|1024.87|1035.86|1025.36|1035.37|1024.87|13
1654000350000|2022-05-31 12:32:30|1035.75|1025.25|1035.75|1025.25|1035.77|1025.27|1035.63|1025.13|10
1654000360000|2022-05-31 12:32:40|1035.35|1024.85|1035.75|1025.25|1035.75|1025.25|1035.35|1024.85|2
1654000370000|2022-05-31 12:32:50|1035.32|1024.82|1035.76|1025.26|1035.8|1025.3|1035.32|1024.82|9
1654000380000|2022-05-31 12:33:00|1035.75|1025.25|1035.33|1024.83|1035.75|1025.25|1035.33|1024.83|5
1654000390000|2022-05-31 12:33:10|1035.32|1024.82|1035.7|1025.2|1035.8|1025.3|1035.3|1024.8|17
1654000400000|2022-05-31 12:33:20|1035.5|1025|1035.5|1025|1035.5|1025|1035.25|1024.75|5
1654000410000|2022-05-31 12:33:30|1035.3|1024.8|1034.55|1024.05|1035.3|1024.8|1034.55|1024.05|9
1654000420000|2022-05-31 12:33:40|1034.57|1024.07|1033.9|1023.4|1034.65|1024.15|1033.83|1023.33|29
1654000430000|2022-05-31 12:33:50|1033.86|1023.36|1034.26|1023.76|1034.26|1023.76|1033.65|1023.15|24
1654000440000|2022-05-31 12:34:00|1034.24|1023.74|1034.01|1023.51|1034.24|1023.74|1034.01|1023.51|7
1654000450000|2022-05-31 12:34:10|1034.05|1023.55|1034.01|1023.51|1034.09|1023.59|1033.98|1023.48|13
1654000460000|2022-05-31 12:34:20|1034.14|1023.64|1034.45|1023.95|1034.61|1024.11|1034.14|1023.64|22
1654000470000|2022-05-31 12:34:30|1034.38|1023.88|1033.47|1022.97|1034.38|1023.88|1033.35|1022.85|23
1654000480000|2022-05-31 12:34:40|1033.37|1022.87|1033|1022.5|1033.47|1022.97|1032.91|1022.41|14
1654000490000|2022-05-31 12:34:50|1032.89|1022.39|1032.85|1022.35|1032.91|1022.41|1032.25|1021.75|30
1654000500000|2022-05-31 12:35:00|1032.61|1022.11|1032.85|1022.35|1032.95|1022.45|1032.61|1022.11|18
1654000510000|2022-05-31 12:35:10|1032.86|1022.36|1032.75|1022.25|1032.9|1022.4|1032.75|1022.25|9
1654000520000|2022-05-31 12:35:20|1032.79|1022.29|1032.81|1022.31|1032.81|1022.31|1032.79|1022.29|2
1654000530000|2022-05-31 12:35:30|1032.8|1022.3|1032.85|1022.35|1032.9|1022.4|1032.26|1021.76|16
1654000540000|2022-05-31 12:35:40|1032.61|1022.11|1032.84|1022.34|1033.05|1022.55|1032.61|1022.11|20
1654000550000|2022-05-31 12:35:50|1032.82|1022.32|1032.75|1022.25|1032.89|1022.39|1032.75|1022.25|8
1654000560000|2022-05-31 12:36:00|1032.88|1022.38|1033.1|1022.6|1033.1|1022.6|1032.78|1022.28|17
1654000570000|2022-05-31 12:36:10|1032.88|1022.38|1032.56|1022.06|1033|1022.5|1032.41|1021.91|15
1654000580000|2022-05-31 12:36:20|1032.6|1022.1|1031.25|1020.75|1032.65|1022.15|1031.2|1020.7|29
1654000590000|2022-05-31 12:36:30|1031.3|1020.8|1029.85|1019.35|1031.3|1020.8|1029.85|1019.35|24
1654000600000|2022-05-31 12:36:40|1029.51|1019.01|1029.67|1019.17|1029.69|1019.19|1028.78|1018.28|36
1654000610000|2022-05-31 12:36:50|1029.69|1019.19|1028.9|1018.4|1029.69|1019.19|1028.79|1018.29|19
1654000620000|2022-05-31 12:37:00|1028.75|1018.25|1028.63|1018.13|1029.28|1018.78|1028.48|1017.98|23
1654000630000|2022-05-31 12:37:10|1028.66|1018.16|1028.6|1018.1|1028.66|1018.16|1028.6|1018.1|3
1654000640000|2022-05-31 12:37:20|1028.57|1018.07|1027.75|1017.25|1028.57|1018.07|1027.75|1017.25|15
1654000650000|2022-05-31 12:37:30|1027.42|1016.92|1027.18|1016.68|1027.61|1017.11|1027.12|1016.62|23
1654000660000|2022-05-31 12:37:40|1027.16|1016.66|1027.25|1016.75|1027.32|1016.82|1026.84|1016.34|13
1654000670000|2022-05-31 12:37:50|1027.21|1016.71|1027.47|1016.97|1027.88|1017.38|1027.21|1016.71|21
1654000680000|2022-05-31 12:38:00|1027.22|1016.72|1027.87|1017.37|1027.89|1017.39|1027.22|1016.72|22
1654000690000|2022-05-31 12:38:10|1027.88|1017.38|1028.53|1018.03|1028.76|1018.26|1027.88|1017.38|20
1654000700000|2022-05-31 12:38:20|1028.59|1018.09|1028.82|1018.32|1029.05|1018.55|1027.96|1017.46|31
1654000710000|2022-05-31 12:38:30|1028.83|1018.33|1028.73|1018.23|1028.83|1018.33|1028.24|1017.74|27
1654000720000|2022-05-31 12:38:40|1028.4|1017.9|1028.02|1017.52|1028.67|1018.17|1027.92|1017.42|19
1654000730000|2022-05-31 12:38:50|1028.04|1017.54|1028.21|1017.71|1028.53|1018.03|1027.83|1017.33|19
1654000740000|2022-05-31 12:39:00|1028.24|1017.74|1028.82|1018.32|1028.82|1018.32|1028.24|1017.74|7
1654000750000|2022-05-31 12:39:10|1028.79|1018.29|1028.79|1018.29|1028.84|1018.34|1028.79|1018.29|6
1654000760000|2022-05-31 12:39:20|1028.8|1018.3|1028.82|1018.32|1028.82|1018.32|1028.79|1018.29|5
1654000770000|2022-05-31 12:39:30|1028.83|1018.33|1028.82|1018.32|1028.83|1018.33|1028.82|1018.32|2
1654000780000|2022-05-31 12:39:40|1028.8|1018.3|1028.82|1018.32|1028.82|1018.32|1028.8|1018.3|3
1654000790000|2022-05-31 12:39:50|1028.83|1018.33|1029.65|1019.15|1029.65|1019.15|1028.8|1018.3|13
1654000800000|2022-05-31 12:40:00|1029.68|1019.18|1029.55|1019.05|1030.11|1019.61|1029.07|1018.57|34
1654000810000|2022-05-31 12:40:10|1029.5|1019|1028.89|1018.39|1029.55|1019.05|1028.89|1018.39|28
1654000820000|2022-05-31 12:40:20|1029.32|1018.82|1028.8|1018.3|1029.32|1018.82|1028.75|1018.25|26
1654000830000|2022-05-31 12:40:30|1028.77|1018.27|1028.48|1017.98|1028.8|1018.3|1028.45|1017.95|12
1654000840000|2022-05-31 12:40:40|1028.44|1017.94|1028.48|1017.98|1028.48|1017.98|1028.4|1017.9|7
1654000850000|2022-05-31 12:40:50|1028.43|1017.93|1027.34|1016.84|1028.43|1017.93|1027.34|1016.84|10
1654000860000|2022-05-31 12:41:00|1027.28|1016.78|1027.07|1016.57|1027.57|1017.07|1026.76|1016.26|19
1654000870000|2022-05-31 12:41:10|1027.04|1016.54|1026.2|1015.7|1027.04|1016.54|1026.05|1015.55|15
1654000880000|2022-05-31 12:41:20|1026.51|1016.01|1026.82|1016.32|1026.84|1016.34|1026.51|1016.01|15
1654000890000|2022-05-31 12:41:30|1026.77|1016.27|1026.88|1016.38|1026.93|1016.43|1026.77|1016.27|16
1654000900000|2022-05-31 12:41:40|1026.89|1016.39|1026.9|1016.4|1026.99|1016.49|1026.88|1016.38|12
1654000910000|2022-05-31 12:41:50|1026.91|1016.41|1028.76|1018.26|1028.76|1018.26|1026.91|1016.41|25
1654000920000|2022-05-31 12:42:00|1028.64|1018.14|1027.62|1017.12|1028.76|1018.26|1027.54|1017.04|31
1654000930000|2022-05-31 12:42:10|1027.64|1017.14|1027.26|1016.76|1028.15|1017.65|1027.06|1016.56|34
1654000940000|2022-05-31 12:42:20|1027.25|1016.75|1027.05|1016.55|1027.72|1017.22|1027.05|1016.55|21
1654000950000|2022-05-31 12:42:30|1027.06|1016.56|1027.47|1016.97|1027.57|1017.07|1026.94|1016.44|14
1654000960000|2022-05-31 12:42:40|1027.48|1016.98|1027.66|1017.16|1027.72|1017.22|1027.47|1016.97|10
1654000970000|2022-05-31 12:42:50|1027.67|1017.17|1027.26|1016.76|1027.67|1017.17|1027.14|1016.64|9
1654000980000|2022-05-31 12:43:00|1027.12|1016.62|1027.18|1016.68|1027.54|1017.04|1027.12|1016.62|10
1654000990000|2022-05-31 12:43:10|1027.22|1016.72|1026.76|1016.26|1027.22|1016.72|1026.75|1016.25|11
1654001000000|2022-05-31 12:43:20|1026.7|1016.2|1026.74|1016.24|1026.76|1016.26|1025.95|1015.45|25
1654001010000|2022-05-31 12:43:30|1026.35|1015.85|1026.38|1015.88|1026.79|1016.29|1026.35|1015.85|21
1654001020000|2022-05-31 12:43:40|1026.73|1016.23|1026.23|1015.73|1026.74|1016.24|1026.23|1015.73|14
1654001030000|2022-05-31 12:43:50|1026.21|1015.71|1026.37|1015.87|1026.81|1016.31|1026.2|1015.7|15
1654001040000|2022-05-31 12:44:00|1026.75|1016.25|1026.31|1015.81|1026.76|1016.26|1025.95|1015.45|20
1654001050000|2022-05-31 12:44:10|1026.29|1015.79|1026|1015.5|1026.71|1016.21|1025.9|1015.4|27
1654001060000|2022-05-31 12:44:20|1025.98|1015.48|1026.35|1015.85|1026.35|1015.85|1025.95|1015.45|8
1654001080000|2022-05-31 12:44:40|1026.1|1015.6|1026.04|1015.54|1026.15|1015.65|1026|1015.5|24
1654001090000|2022-05-31 12:44:50|1026.01|1015.51|1025.73|1015.23|1026.05|1015.55|1025.73|1015.23|11
1654001100000|2022-05-31 12:45:00|1025.71|1015.21|1025.61|1015.11|1025.94|1015.44|1025.61|1015.11|19
1654001110000|2022-05-31 12:45:10|1025.7|1015.2|1023.83|1013.33|1025.7|1015.2|1023.83|1013.33|23
1654001120000|2022-05-31 12:45:20|1023.86|1013.36|1023.87|1013.37|1023.98|1013.48|1023.83|1013.33|16
1654001130000|2022-05-31 12:45:30|1023.91|1013.41|1024.99|1014.49|1024.99|1014.49|1023.81|1013.31|25
1654001140000|2022-05-31 12:45:40|1025|1014.5|1024.95|1014.45|1025.68|1015.18|1024.81|1014.31|28
1654001150000|2022-05-31 12:45:50|1024.93|1014.43|1025.83|1015.33|1025.83|1015.33|1024.27|1013.77|30
1654001160000|2022-05-31 12:46:00|1025.94|1015.44|1026.04|1015.54|1026.46|1015.96|1025.85|1015.35|24
1654001170000|2022-05-31 12:46:10|1026.49|1015.99|1026.66|1016.16|1026.69|1016.19|1026.49|1015.99|10
1654001180000|2022-05-31 12:46:20|1026.69|1016.19|1026.66|1016.16|1026.69|1016.19|1026.66|1016.16|4
1654001190000|2022-05-31 12:46:30|1026.67|1016.17|1026.66|1016.16|1026.67|1016.17|1026.66|1016.16|2
1654001200000|2022-05-31 12:46:40|1026.95|1016.45|1027.05|1016.55|1027.1|1016.6|1026.9|1016.4|9
1654001210000|2022-05-31 12:46:50|1027.07|1016.57|1027.75|1017.25|1027.81|1017.31|1026.85|1016.35|15
1654001220000|2022-05-31 12:47:00|1027.72|1017.22|1027.72|1017.22|1027.72|1017.22|1027.72|1017.22|1
1654001230000|2022-05-31 12:47:10|1027.68|1017.18|1028.59|1018.09|1028.59|1018.09|1027.68|1017.18|6
1654001240000|2022-05-31 12:47:20|1028.61|1018.11|1028.76|1018.26|1028.76|1018.26|1028.6|1018.1|7
1654001250000|2022-05-31 12:47:30|1029.16|1018.66|1029.67|1019.17|1029.67|1019.17|1028.75|1018.25|14
1654001260000|2022-05-31 12:47:40|1029.62|1019.12|1029.48|1018.98|1029.64|1019.14|1029.03|1018.53|28
1654001270000|2022-05-31 12:47:50|1029.49|1018.99|1029.4|1018.9|1029.58|1019.08|1029.17|1018.67|21
1654001280000|2022-05-31 12:48:00|1029.41|1018.91|1029.67|1019.17|1029.94|1019.44|1029.36|1018.86|17
1654001290000|2022-05-31 12:48:10|1029.68|1019.18|1029.2|1018.7|1029.79|1019.29|1029.2|1018.7|12
1654001300000|2022-05-31 12:48:20|1029.22|1018.72|1028.93|1018.43|1029.64|1019.14|1028.82|1018.32|10
1654001310000|2022-05-31 12:48:30|1028.82|1018.32|1029.03|1018.53|1029.09|1018.59|1028.82|1018.32|13
1654001320000|2022-05-31 12:48:40|1028.83|1018.33|1029.41|1018.91|1029.43|1018.93|1028.83|1018.33|11
1654001330000|2022-05-31 12:48:50|1029.42|1018.92|1029.76|1019.26|1029.8|1019.3|1029.04|1018.54|17
1654001340000|2022-05-31 12:49:00|1029.67|1019.17|1029.15|1018.65|1029.78|1019.28|1029.13|1018.63|17
1654001350000|2022-05-31 12:49:10|1029.13|1018.63|1029.12|1018.62|1029.66|1019.16|1029.12|1018.62|11
1654001360000|2022-05-31 12:49:20|1029.15|1018.65|1029.04|1018.54|1029.15|1018.65|1028.92|1018.42|20
1654001370000|2022-05-31 12:49:30|1029.01|1018.51|1029.06|1018.56|1029.11|1018.61|1028.97|1018.47|6
1654001380000|2022-05-31 12:49:40|1029.12|1018.62|1029.12|1018.62|1029.36|1018.86|1029|1018.5|19
1654001390000|2022-05-31 12:49:50|1029.19|1018.69|1029|1018.5|1029.19|1018.69|1029|1018.5|7
1654001400000|2022-05-31 12:50:00|1029.01|1018.51|1029.5|1019|1029.59|1019.09|1029.01|1018.51|10
1654001410000|2022-05-31 12:50:10|1029.68|1019.18|1029.83|1019.33|1029.85|1019.35|1029.68|1019.18|21
1654001420000|2022-05-31 12:50:20|1029.82|1019.32|1030.19|1019.69|1030.32|1019.82|1029.75|1019.25|8
1654001430000|2022-05-31 12:50:30|1029.84|1019.34|1029.82|1019.32|1029.84|1019.34|1029.8|1019.3|3
1654001440000|2022-05-31 12:50:40|1029.83|1019.33|1029.67|1019.17|1029.94|1019.44|1029.28|1018.78|19
1654001450000|2022-05-31 12:50:50|1029.68|1019.18|1029.63|1019.13|1029.76|1019.26|1029.63|1019.13|7
1654001460000|2022-05-31 12:51:00|1029.64|1019.14|1029.55|1019.05|1029.88|1019.38|1029.55|1019.05|15
1654001470000|2022-05-31 12:51:10|1029.63|1019.13|1029.64|1019.14|1029.64|1019.14|1029.62|1019.12|4
1654001480000|2022-05-31 12:51:20|1029.62|1019.12|1028.67|1018.17|1029.62|1019.12|1028.67|1018.17|12
1654001490000|2022-05-31 12:51:30|1028.64|1018.14|1028.38|1017.88|1028.91|1018.41|1028.3|1017.8|15
1654001500000|2022-05-31 12:51:40|1028.5|1018|1028.45|1017.95|1028.5|1018|1028.35|1017.85|9
1654001510000|2022-05-31 12:51:50|1028.8|1018.3|1029|1018.5|1029.3|1018.8|1028.79|1018.29|18
1654001520000|2022-05-31 12:52:00|1028.95|1018.45|1028.62|1018.12|1028.95|1018.45|1028.55|1018.05|18
1654001530000|2022-05-31 12:52:10|1028.55|1018.05|1027.77|1017.27|1028.7|1018.2|1027.34|1016.84|19
1654001540000|2022-05-31 12:52:20|1027.76|1017.26|1027.01|1016.51|1027.81|1017.31|1027.01|1016.51|21
1654001550000|2022-05-31 12:52:30|1026.61|1016.11|1026.55|1016.05|1026.61|1016.11|1026.55|1016.05|3
1654001560000|2022-05-31 12:52:40|1026.56|1016.06|1026.85|1016.35|1026.85|1016.35|1026.56|1016.06|9
1654001570000|2022-05-31 12:52:50|1026.9|1016.4|1027.13|1016.63|1027.56|1017.06|1026.75|1016.25|16
1654001580000|2022-05-31 12:53:00|1027.08|1016.58|1026.36|1015.86|1027.08|1016.58|1026.34|1015.84|20
1654001590000|2022-05-31 12:53:10|1026.59|1016.09|1025.67|1015.17|1026.59|1016.09|1025.67|1015.17|19
1654001600000|2022-05-31 12:53:20|1025.75|1015.25|1025.05|1014.55|1025.75|1015.25|1024.92|1014.42|22
1654001610000|2022-05-31 12:53:30|1025.21|1014.71|1025.4|1014.9|1025.41|1014.91|1025.08|1014.58|20
1654001620000|2022-05-31 12:53:40|1025.41|1014.91|1025.53|1015.03|1025.65|1015.15|1025.24|1014.74|20
1654001630000|2022-05-31 12:53:50|1025.11|1014.61|1025.01|1014.51|1025.11|1014.61|1024.1|1013.6|27
1654001640000|2022-05-31 12:54:00|1025.04|1014.54|1024.89|1014.39|1025.04|1014.54|1024.85|1014.35|17
1654001650000|2022-05-31 12:54:10|1024.85|1014.35|1024.68|1014.18|1025.06|1014.56|1024.65|1014.15|20
1654001660000|2022-05-31 12:54:20|1024.71|1014.21|1024.7|1014.2|1024.72|1014.22|1024.25|1013.75|17
1654001670000|2022-05-31 12:54:30|1024.45|1013.95|1024.85|1014.35|1025.25|1014.75|1024.45|1013.95|22
1654001680000|2022-05-31 12:54:40|1024.87|1014.37|1024.88|1014.38|1025.24|1014.74|1024.84|1014.34|23
1654001690000|2022-05-31 12:54:50|1024.89|1014.39|1024.81|1014.31|1025.01|1014.51|1024.67|1014.17|5
1654001700000|2022-05-31 12:55:00|1024.75|1014.25|1025.01|1014.51|1025.26|1014.76|1024.57|1014.07|22
1654001710000|2022-05-31 12:55:10|1024.88|1014.38|1024.89|1014.39|1024.92|1014.42|1024.82|1014.32|8
1654001720000|2022-05-31 12:55:20|1024.9|1014.4|1024.93|1014.43|1025.03|1014.53|1024.82|1014.32|18
1654001730000|2022-05-31 12:55:30|1025.2|1014.7|1025.72|1015.22|1025.72|1015.22|1025.15|1014.65|18
1654001740000|2022-05-31 12:55:40|1025.73|1015.23|1025.75|1015.25|1025.75|1015.25|1025.73|1015.23|2
1654001750000|2022-05-31 12:55:50|1025.84|1015.34|1025.75|1015.25|1025.95|1015.45|1025.75|1015.25|6
1654001760000|2022-05-31 12:56:00|1025.84|1015.34|1026.63|1016.13|1026.63|1016.13|1025.84|1015.34|5
1654001780000|2022-05-31 12:56:20|1026.71|1016.21|1026.77|1016.27|1026.98|1016.48|1026.68|1016.18|24
1654001790000|2022-05-31 12:56:30|1026.78|1016.28|1026.79|1016.29|1026.85|1016.35|1026.75|1016.25|18
1654001800000|2022-05-31 12:56:40|1026.8|1016.3|1026.45|1015.95|1026.89|1016.39|1026.09|1015.59|17
1654001810000|2022-05-31 12:56:50|1026.74|1016.24|1026.2|1015.7|1026.87|1016.37|1026.2|1015.7|23
1654001820000|2022-05-31 12:57:00|1026.28|1015.78|1026.71|1016.21|1026.75|1016.25|1026.13|1015.63|24
1654001830000|2022-05-31 12:57:10|1026.72|1016.22|1026.78|1016.28|1026.83|1016.33|1026.69|1016.19|15
1654001840000|2022-05-31 12:57:20|1026.77|1016.27|1026.76|1016.26|1026.83|1016.33|1026.7|1016.2|13
1654001850000|2022-05-31 12:57:30|1026.8|1016.3|1027.19|1016.69|1027.19|1016.69|1026.72|1016.22|19
1654001860000|2022-05-31 12:57:40|1026.99|1016.49|1027.29|1016.79|1027.49|1016.99|1026.99|1016.49|13
1654001870000|2022-05-31 12:57:50|1027.09|1016.59|1027.06|1016.56|1027.09|1016.59|1026.88|1016.38|11
1654001880000|2022-05-31 12:58:00|1027.08|1016.58|1027.92|1017.42|1027.92|1017.42|1027.02|1016.52|15
1654001890000|2022-05-31 12:58:10|1027.79|1017.29|1027.81|1017.31|1027.81|1017.31|1027.75|1017.25|5
1654001900000|2022-05-31 12:58:20|1028.17|1017.67|1027.75|1017.25|1028.39|1017.89|1027.75|1017.25|15
1654001910000|2022-05-31 12:58:30|1028.24|1017.74|1028.3|1017.8|1028.41|1017.91|1028.24|1017.74|11
1654001920000|2022-05-31 12:58:40|1028.27|1017.77|1028.3|1017.8|1028.3|1017.8|1028.27|1017.77|3
1654001930000|2022-05-31 12:58:50|1028.37|1017.87|1028.09|1017.59|1028.37|1017.87|1027.74|1017.24|12
1654001940000|2022-05-31 12:59:00|1028.11|1017.61|1028.03|1017.53|1028.32|1017.82|1028|1017.5|10
1654001950000|2022-05-31 12:59:10|1027.9|1017.4|1028.03|1017.53|1028.05|1017.55|1027.9|1017.4|6
1654001960000|2022-05-31 12:59:20|1028.04|1017.54|1028.04|1017.54|1028.04|1017.54|1028.04|1017.54|1
1654001970000|2022-05-31 12:59:30|1028.12|1017.62|1029.33|1018.83|1029.33|1018.83|1028.12|1017.62|11
1654001980000|2022-05-31 12:59:40|1029.43|1018.93|1031.46|1020.96|1031.46|1020.96|1029.43|1018.93|22
1654001990000|2022-05-31 12:59:50|1030.91|1020.41|1029.8|1019.3|1030.91|1020.41|1029.75|1019.25|27
1654002000000|2022-05-31 13:00:00|1029.88|1019.38|1029.8|1019.3|1030.58|1020.08|1029.8|1019.3|25
1654002010000|2022-05-31 13:00:10|1029.44|1018.94|1029.64|1019.14|1030.04|1019.54|1029.3|1018.8|18
1654002020000|2022-05-31 13:00:20|1029.3|1018.8|1029.49|1018.99|1029.95|1019.45|1029.3|1018.8|19
1654002030000|2022-05-31 13:00:30|1029.75|1019.25|1029.49|1018.99|1029.8|1019.3|1029.49|1018.99|8
1654002040000|2022-05-31 13:00:40|1029.75|1019.25|1029.9|1019.4|1029.9|1019.4|1029.75|1019.25|3
1654002050000|2022-05-31 13:00:50|1029.79|1019.29|1030.02|1019.52|1030.19|1019.69|1029.79|1019.29|10
1654002060000|2022-05-31 13:01:00|1029.96|1019.46|1029.89|1019.39|1030.07|1019.57|1029.89|1019.39|5
1654002070000|2022-05-31 13:01:10|1030.07|1019.57|1031.76|1021.26|1031.76|1021.26|1029.89|1019.39|27
1654002080000|2022-05-31 13:01:20|1031.86|1021.36|1031.81|1021.31|1032.59|1022.09|1031.81|1021.31|23
1654002090000|2022-05-31 13:01:30|1031.9|1021.4|1032.81|1022.31|1032.88|1022.38|1031.76|1021.26|16
1654002100000|2022-05-31 13:01:40|1032.8|1022.3|1032.14|1021.64|1032.88|1022.38|1032.14|1021.64|12
1654002110000|2022-05-31 13:01:50|1032.09|1021.59|1033.27|1022.77|1033.27|1022.77|1031.96|1021.46|16
1654002120000|2022-05-31 13:02:00|1033.31|1022.81|1033.84|1023.34|1034|1023.5|1033.31|1022.81|20
1654002130000|2022-05-31 13:02:10|1033.87|1023.37|1034.09|1023.59|1034.09|1023.59|1033.54|1023.04|26
1654002140000|2022-05-31 13:02:20|1034.35|1023.85|1034.75|1024.25|1034.75|1024.25|1034.09|1023.59|22
1654002150000|2022-05-31 13:02:30|1034.69|1024.19|1033.83|1023.33|1034.84|1024.34|1033.83|1023.33|20
1654002160000|2022-05-31 13:02:40|1033.85|1023.35|1033.53|1023.03|1034.03|1023.53|1033.29|1022.79|13
1654002170000|2022-05-31 13:02:50|1033.54|1023.04|1033.64|1023.14|1033.7|1023.2|1033.53|1023.03|12
1654002180000|2022-05-31 13:03:00|1033.61|1023.11|1033.22|1022.72|1033.63|1023.13|1032.85|1022.35|25
1654002190000|2022-05-31 13:03:10|1033.52|1023.02|1033.91|1023.41|1034.21|1023.71|1033.52|1023.02|24
1654002200000|2022-05-31 13:03:20|1033.86|1023.36|1033.87|1023.37|1033.89|1023.39|1033.86|1023.36|4
1654002210000|2022-05-31 13:03:30|1033.81|1023.31|1033.81|1023.31|1033.81|1023.31|1033.81|1023.31|1
1654002220000|2022-05-31 13:03:40|1033.82|1023.32|1033.88|1023.38|1033.88|1023.38|1033.82|1023.32|2
1654002230000|2022-05-31 13:03:50|1033.82|1023.32|1033.83|1023.33|1033.83|1023.33|1033.81|1023.31|4
1654002240000|2022-05-31 13:04:00|1033.9|1023.4|1033.75|1023.25|1033.9|1023.4|1033.75|1023.25|4
1654002250000|2022-05-31 13:04:10|1033.88|1023.38|1033.91|1023.41|1033.91|1023.41|1033.88|1023.38|6
1654002260000|2022-05-31 13:04:20|1033.88|1023.38|1033.91|1023.41|1033.91|1023.41|1033.88|1023.38|2
1654002270000|2022-05-31 13:04:30|1033.85|1023.35|1033.87|1023.37|1033.87|1023.37|1033.85|1023.35|2
1654002280000|2022-05-31 13:04:40|1033.78|1023.28|1033.81|1023.31|1033.83|1023.33|1033.78|1023.28|3
1654002290000|2022-05-31 13:04:50|1033.87|1023.37|1033.16|1022.66|1033.87|1023.37|1032.91|1022.41|25
1654002300000|2022-05-31 13:05:00|1033.01|1022.51|1033.07|1022.57|1033.21|1022.71|1032.91|1022.41|13
1654002310000|2022-05-31 13:05:10|1032.91|1022.41|1033.06|1022.56|1033.42|1022.92|1032.77|1022.27|14
1654002320000|2022-05-31 13:05:20|1033.2|1022.7|1033.22|1022.72|1033.22|1022.72|1033.08|1022.58|5
1654002330000|2022-05-31 13:05:30|1033.08|1022.58|1033.25|1022.75|1033.25|1022.75|1033.08|1022.58|2
1654002340000|2022-05-31 13:05:40|1033.58|1023.08|1035.84|1025.34|1035.91|1025.41|1033.58|1023.08|23
1654002350000|2022-05-31 13:05:50|1036.19|1025.69|1035.78|1025.28|1036.4|1025.9|1035.78|1025.28|11
1654002360000|2022-05-31 13:06:00|1035.65|1025.15|1035.68|1025.18|1035.68|1025.18|1035.32|1024.82|12
1654002370000|2022-05-31 13:06:10|1035.67|1025.17|1035.42|1024.92|1035.71|1025.21|1035.01|1024.51|27
1654002380000|2022-05-31 13:06:20|1035.34|1024.84|1034.67|1024.17|1035.36|1024.86|1034.51|1024.01|18
1654002390000|2022-05-31 13:06:30|1034.68|1024.18|1034.25|1023.75|1034.68|1024.18|1034.13|1023.63|17
1654002400000|2022-05-31 13:06:40|1034.22|1023.72|1033.85|1023.35|1034.22|1023.72|1033.85|1023.35|11
1654002410000|2022-05-31 13:06:50|1033.84|1023.34|1033.49|1022.99|1034.01|1023.51|1033.45|1022.95|18
1654002420000|2022-05-31 13:07:00|1033.48|1022.98|1033.54|1023.04|1033.62|1023.12|1033.28|1022.78|17
1654002430000|2022-05-31 13:07:10|1033.53|1023.03|1033.39|1022.89|1033.54|1023.04|1033.36|1022.86|10
1654002440000|2022-05-31 13:07:20|1033.38|1022.88|1033.38|1022.88|1033.39|1022.89|1033.36|1022.86|7
1654002450000|2022-05-31 13:07:30|1033.37|1022.87|1033.28|1022.78|1033.64|1023.14|1032.82|1022.32|20
1654002460000|2022-05-31 13:07:40|1033.27|1022.77|1033.39|1022.89|1033.5|1023|1033.27|1022.77|9
1654002470000|2022-05-31 13:07:50|1033.4|1022.9|1033.28|1022.78|1033.45|1022.95|1033.25|1022.75|9
1654002480000|2022-05-31 13:08:00|1033.29|1022.79|1032.47|1021.97|1033.29|1022.79|1032.19|1021.69|20
1654002490000|2022-05-31 13:08:10|1032.48|1021.98|1032.94|1022.44|1033.15|1022.65|1032.1|1021.6|33
1654002500000|2022-05-31 13:08:20|1032.83|1022.33|1032.9|1022.4|1033.26|1022.76|1032.83|1022.33|10
1654002510000|2022-05-31 13:08:30|1032.88|1022.38|1032.47|1021.97|1033.02|1022.52|1032.24|1021.74|17
1654002520000|2022-05-31 13:08:40|1032.17|1021.67|1032.48|1021.98|1032.57|1022.07|1032.13|1021.63|15
1654002530000|2022-05-31 13:08:50|1032.18|1021.68|1032.53|1022.03|1032.56|1022.06|1032|1021.5|12
1654002540000|2022-05-31 13:09:00|1032.5|1022|1032.49|1021.99|1032.62|1022.12|1032.43|1021.93|12
1654002550000|2022-05-31 13:09:10|1032.62|1022.12|1031.47|1020.97|1032.62|1022.12|1031.37|1020.87|24
1654002560000|2022-05-31 13:09:20|1031.41|1020.91|1031.37|1020.87|1031.41|1020.91|1031.26|1020.76|10
1654002570000|2022-05-31 13:09:30|1031.29|1020.79|1030.4|1019.9|1031.43|1020.93|1030.08|1019.58|15
1654002580000|2022-05-31 13:09:40|1030.41|1019.91|1030.34|1019.84|1030.53|1020.03|1030.04|1019.54|9
1654002590000|2022-05-31 13:09:50|1029.94|1019.44|1029.53|1019.03|1029.98|1019.48|1029.07|1018.57|11
1654002600000|2022-05-31 13:10:00|1029.66|1019.16|1029.76|1019.26|1030.4|1019.9|1029.6|1019.1|24
1654002610000|2022-05-31 13:10:10|1029.47|1018.97|1028.91|1018.41|1029.53|1019.03|1028.86|1018.36|18
1654002620000|2022-05-31 13:10:20|1028.92|1018.42|1027.86|1017.36|1029.01|1018.51|1027.65|1017.15|29
1654002630000|2022-05-31 13:10:30|1027.74|1017.24|1027.71|1017.21|1027.94|1017.44|1027.71|1017.21|12
1654002640000|2022-05-31 13:10:40|1028.04|1017.54|1027.96|1017.46|1028.04|1017.54|1027.61|1017.11|30
1654002650000|2022-05-31 13:10:50|1027.33|1016.83|1027.57|1017.07|1028.04|1017.54|1027.33|1016.83|18
1654002660000|2022-05-31 13:11:00|1027.61|1017.11|1027.83|1017.33|1028.09|1017.59|1027.61|1017.11|15
1654002670000|2022-05-31 13:11:10|1027.72|1017.22|1027.18|1016.68|1027.72|1017.22|1027.17|1016.67|7
1654002680000|2022-05-31 13:11:20|1027.4|1016.9|1027.01|1016.51|1027.7|1017.2|1027.01|1016.51|16
1654002690000|2022-05-31 13:11:30|1026.95|1016.45|1026.24|1015.74|1027.31|1016.81|1026.08|1015.58|20
1654002700000|2022-05-31 13:11:40|1026.55|1016.05|1026.64|1016.14|1026.64|1016.14|1026.19|1015.69|14
1654002710000|2022-05-31 13:11:50|1026.7|1016.2|1026.95|1016.45|1026.95|1016.45|1026.15|1015.65|22
1654002720000|2022-05-31 13:12:00|1027.45|1016.95|1027.56|1017.06|1027.75|1017.25|1027.45|1016.95|10
1654002730000|2022-05-31 13:12:10|1027.75|1017.25|1027.75|1017.25|1027.75|1017.25|1027.56|1017.06|3
1654002740000|2022-05-31 13:12:20|1027.56|1017.06|1027.66|1017.16|1027.71|1017.21|1027.56|1017.06|8
1654002750000|2022-05-31 13:12:30|1028|1017.5|1028.3|1017.8|1028.3|1017.8|1028|1017.5|3
1654002760000|2022-05-31 13:12:40|1027.97|1017.47|1028.37|1017.87|1028.37|1017.87|1027.97|1017.47|8
1654002770000|2022-05-31 13:12:50|1028.39|1017.89|1028.59|1018.09|1028.63|1018.13|1028.39|1017.89|17
1654002780000|2022-05-31 13:13:00|1028.6|1018.1|1028.36|1017.86|1028.6|1018.1|1028.24|1017.74|20
1654002790000|2022-05-31 13:13:10|1028.35|1017.85|1028.6|1018.1|1028.6|1018.1|1027.46|1016.96|28
1654002800000|2022-05-31 13:13:20|1028.61|1018.11|1029.62|1019.12|1029.62|1019.12|1028.36|1017.86|14
1654002810000|2022-05-31 13:13:30|1029.64|1019.14|1030.25|1019.75|1030.25|1019.75|1029.64|1019.14|22
1654002820000|2022-05-31 13:13:40|1029.78|1019.28|1029.95|1019.45|1030.74|1020.24|1029.77|1019.27|22
1654002830000|2022-05-31 13:13:50|1030.45|1019.95|1030.6|1020.1|1030.9|1020.4|1029.95|1019.45|24
1654002840000|2022-05-31 13:14:00|1029.95|1019.45|1030.75|1020.25|1030.84|1020.34|1029.95|1019.45|21
1654002850000|2022-05-31 13:14:10|1031.15|1020.65|1031.82|1021.32|1031.82|1021.32|1030.9|1020.4|15
1654002860000|2022-05-31 13:14:20|1031.83|1021.33|1031.7|1021.2|1032.48|1021.98|1031.67|1021.17|23
1654002870000|2022-05-31 13:14:30|1031.78|1021.28|1031|1020.5|1031.78|1021.28|1030.82|1020.32|18
1654002880000|2022-05-31 13:14:40|1030.83|1020.33|1031.79|1021.29|1031.82|1021.32|1030.83|1020.33|24
1654002890000|2022-05-31 13:14:50|1031.82|1021.32|1031.85|1021.35|1032.28|1021.78|1031.75|1021.25|22
1654002900000|2022-05-31 13:15:00|1031.75|1021.25|1031.99|1021.49|1032.89|1022.39|1031.75|1021.25|16
1654002910000|2022-05-31 13:15:10|1032.31|1021.81|1031.46|1020.96|1032.31|1021.81|1031.17|1020.67|33
1654002920000|2022-05-31 13:15:20|1031.4|1020.9|1030.91|1020.41|1031.91|1021.41|1030.91|1020.41|27
1654002930000|2022-05-31 13:15:30|1031.26|1020.76|1031.44|1020.94|1031.7|1021.2|1030.91|1020.41|14
1654002940000|2022-05-31 13:15:40|1031.5|1021|1031.29|1020.79|1031.7|1021.2|1031.29|1020.79|18
1654002950000|2022-05-31 13:15:50|1031.6|1021.1|1032.73|1022.23|1032.73|1022.23|1031.35|1020.85|27
1654002960000|2022-05-31 13:16:00|1032.74|1022.24|1031.8|1021.3|1032.77|1022.27|1031.8|1021.3|15
1654002970000|2022-05-31 13:16:10|1031.85|1021.35|1031.8|1021.3|1031.86|1021.36|1031.77|1021.27|13
1654002980000|2022-05-31 13:16:20|1031.81|1021.31|1031.9|1021.4|1031.9|1021.4|1031.78|1021.28|12
1654002990000|2022-05-31 13:16:30|1031.77|1021.27|1031.88|1021.38|1032.03|1021.53|1031.61|1021.11|9
1654003000000|2022-05-31 13:16:40|1031.77|1021.27|1031.95|1021.45|1031.95|1021.45|1031.57|1021.07|11
1654003010000|2022-05-31 13:16:50|1031.82|1021.32|1031.4|1020.9|1031.9|1021.4|1031.02|1020.52|20
1654003020000|2022-05-31 13:17:00|1031.47|1020.97|1030.22|1019.72|1031.78|1021.28|1030.22|1019.72|17
1654003030000|2022-05-31 13:17:10|1030.21|1019.71|1030.05|1019.55|1030.22|1019.72|1030.05|1019.55|8
1654003040000|2022-05-31 13:17:20|1030.12|1019.62|1030.13|1019.63|1030.13|1019.63|1030.11|1019.61|8
1654003050000|2022-05-31 13:17:30|1030.11|1019.61|1030.05|1019.55|1030.12|1019.62|1030.05|1019.55|7
1654003060000|2022-05-31 13:17:40|1029.85|1019.35|1029.96|1019.46|1029.96|1019.46|1029.76|1019.26|9
1654003070000|2022-05-31 13:17:50|1029.91|1019.41|1029.98|1019.48|1030.01|1019.51|1029.73|1019.23|24
1654003080000|2022-05-31 13:18:00|1029.96|1019.46|1029.38|1018.88|1029.99|1019.49|1028.8|1018.3|22
1654003090000|2022-05-31 13:18:10|1029.51|1019.01|1029|1018.5|1029.52|1019.02|1028.99|1018.49|19
1654003100000|2022-05-31 13:18:20|1029.01|1018.51|1028.97|1018.47|1029.52|1019.02|1028.96|1018.46|18
1654003110000|2022-05-31 13:18:30|1028.96|1018.46|1028.95|1018.45|1028.96|1018.46|1028.91|1018.41|6
1654003120000|2022-05-31 13:18:40|1029.16|1018.66|1029.51|1019.01|1029.55|1019.05|1028.95|1018.45|24
1654003130000|2022-05-31 13:18:50|1029.66|1019.16|1029.39|1018.89|1030.06|1019.56|1029.39|1018.89|19
1654003140000|2022-05-31 13:19:00|1029.06|1018.56|1028.87|1018.37|1029.7|1019.2|1028.69|1018.19|28
1654003150000|2022-05-31 13:19:10|1028.92|1018.42|1028.98|1018.48|1029.38|1018.88|1028.92|1018.42|9
1654003160000|2022-05-31 13:19:20|1028.99|1018.49|1028.98|1018.48|1029.39|1018.89|1028.83|1018.33|12
1654003170000|2022-05-31 13:19:30|1029.03|1018.53|1029.02|1018.52|1029.03|1018.53|1028.99|1018.49|5
1654003180000|2022-05-31 13:19:40|1029.03|1018.53|1029.53|1019.03|1029.59|1019.09|1029.03|1018.53|11
1654003190000|2022-05-31 13:19:50|1029.75|1019.25|1029.57|1019.07|1029.75|1019.25|1029.3|1018.8|19
1654003200000|2022-05-31 13:20:00|1029.53|1019.03|1029.52|1019.02|1029.55|1019.05|1029.33|1018.83|14
1654003210000|2022-05-31 13:20:10|1029.65|1019.15|1029.29|1018.79|1029.65|1019.15|1029.24|1018.74|14
1654003220000|2022-05-31 13:20:20|1029.6|1019.1|1028.89|1018.39|1029.6|1019.1|1028.4|1017.9|31
1654003230000|2022-05-31 13:20:30|1028.96|1018.46|1028.91|1018.41|1029.4|1018.9|1028.89|1018.39|27
1654003240000|2022-05-31 13:20:40|1028.93|1018.43|1028.83|1018.33|1028.94|1018.44|1028.83|1018.33|3
1654003250000|2022-05-31 13:20:50|1028.84|1018.34|1028.73|1018.23|1028.9|1018.4|1028.73|1018.23|7
1654003260000|2022-05-31 13:21:00|1028.6|1018.1|1029.15|1018.65|1029.15|1018.65|1028.6|1018.1|22
1654003270000|2022-05-31 13:21:10|1029.1|1018.6|1029.64|1019.14|1029.91|1019.41|1028.85|1018.35|21
1654003280000|2022-05-31 13:21:20|1029.65|1019.15|1029.83|1019.33|1030.13|1019.63|1029.65|1019.15|16
1654003290000|2022-05-31 13:21:30|1029.84|1019.34|1029.82|1019.32|1029.84|1019.34|1029.3|1018.8|21
1654003300000|2022-05-31 13:21:40|1029.83|1019.33|1029.8|1019.3|1030.03|1019.53|1029.77|1019.27|7
1654003310000|2022-05-31 13:21:50|1030.03|1019.53|1029.75|1019.25|1030.03|1019.53|1029.75|1019.25|5
1654003320000|2022-05-31 13:22:00|1029.76|1019.26|1030.68|1020.18|1030.68|1020.18|1029.63|1019.13|26
1654003330000|2022-05-31 13:22:10|1030.7|1020.2|1029.84|1019.34|1030.78|1020.28|1029.84|1019.34|27
1654003340000|2022-05-31 13:22:20|1029.88|1019.38|1031.56|1021.06|1031.56|1021.06|1029.88|1019.38|21
1654003350000|2022-05-31 13:22:30|1031.57|1021.07|1030.81|1020.31|1031.62|1021.12|1030.76|1020.26|23
1654003360000|2022-05-31 13:22:40|1030.79|1020.29|1030.84|1020.34|1030.87|1020.37|1030.76|1020.26|16
1654003370000|2022-05-31 13:22:50|1030.85|1020.35|1030.84|1020.34|1030.87|1020.37|1030.77|1020.27|19
1654003380000|2022-05-31 13:23:00|1030.85|1020.35|1031.63|1021.13|1031.64|1021.14|1030.85|1020.35|6
1654003390000|2022-05-31 13:23:10|1031.64|1021.14|1031.85|1021.35|1031.85|1021.35|1031.63|1021.13|3
1654003400000|2022-05-31 13:23:20|1031.75|1021.25|1031.75|1021.25|1031.85|1021.35|1031.75|1021.25|3
1654003410000|2022-05-31 13:23:30|1031.85|1021.35|1031.55|1021.05|1031.95|1021.45|1031.55|1021.05|14
1654003420000|2022-05-31 13:23:40|1031.31|1020.81|1031.75|1021.25|1031.84|1021.34|1031.15|1020.65|12
1654003430000|2022-05-31 13:23:50|1031.85|1021.35|1031.85|1021.35|1031.97|1021.47|1031.75|1021.25|13
1654003440000|2022-05-31 13:24:00|1031.67|1021.17|1031.35|1020.85|1031.85|1021.35|1031.1|1020.6|20
1654003450000|2022-05-31 13:24:10|1031.01|1020.51|1030.23|1019.73|1031.34|1020.84|1030.23|1019.73|15
1654003460000|2022-05-31 13:24:20|1030.32|1019.82|1030.75|1020.25|1030.75|1020.25|1029.84|1019.34|18
1654003470000|2022-05-31 13:24:30|1030.82|1020.32|1029.31|1018.81|1030.82|1020.32|1029.18|1018.68|34
1654003480000|2022-05-31 13:24:40|1029.35|1018.85|1029.31|1018.81|1029.9|1019.4|1029.23|1018.73|18
1654003490000|2022-05-31 13:24:50|1029.26|1018.76|1030.37|1019.87|1030.4|1019.9|1029.23|1018.73|21
1654003500000|2022-05-31 13:25:00|1030.36|1019.86|1029.93|1019.43|1030.43|1019.93|1029.83|1019.33|22
1654003510000|2022-05-31 13:25:10|1029.86|1019.36|1031.02|1020.52|1031.05|1020.55|1029.78|1019.28|28
1654003520000|2022-05-31 13:25:20|1031.03|1020.53|1031.72|1021.22|1031.77|1021.27|1030.99|1020.49|27
1654003530000|2022-05-31 13:25:30|1031.32|1020.82|1031.41|1020.91|1031.76|1021.26|1031.17|1020.67|23
1654003540000|2022-05-31 13:25:40|1031.42|1020.92|1031.86|1021.36|1032|1021.5|1031.42|1020.92|7
1654003550000|2022-05-31 13:25:50|1031.83|1021.33|1032.13|1021.63|1032.27|1021.77|1031.81|1021.31|22
1654003560000|2022-05-31 13:26:00|1032.05|1021.55|1032.13|1021.63|1032.13|1021.63|1032.05|1021.55|4
1654003570000|2022-05-31 13:26:10|1032.09|1021.59|1031.83|1021.33|1032.19|1021.69|1031.83|1021.33|20
1654003580000|2022-05-31 13:26:20|1032.23|1021.73|1032.75|1022.25|1032.75|1022.25|1032.13|1021.63|16
1654003590000|2022-05-31 13:26:30|1032.83|1022.33|1033.72|1023.22|1033.72|1023.22|1032.83|1022.33|9
1654003600000|2022-05-31 13:26:40|1033.69|1023.19|1033.75|1023.25|1033.8|1023.3|1033.69|1023.19|5
1654003610000|2022-05-31 13:26:50|1033.72|1023.22|1033.72|1023.22|1033.8|1023.3|1033.72|1023.22|8
1654003620000|2022-05-31 13:27:00|1033.8|1023.3|1034.74|1024.24|1034.74|1024.24|1033.8|1023.3|9
1654003630000|2022-05-31 13:27:10|1034.71|1024.21|1033.99|1023.49|1034.87|1024.37|1033.99|1023.49|15
1654003640000|2022-05-31 13:27:20|1034.1|1023.6|1033.87|1023.37|1034.1|1023.6|1033.75|1023.25|12
1654003650000|2022-05-31 13:27:30|1033.86|1023.36|1034.14|1023.64|1034.15|1023.65|1033.83|1023.33|21
1654003660000|2022-05-31 13:27:40|1034.15|1023.65|1034.58|1024.08|1034.58|1024.08|1034.13|1023.63|4
1654003690000|2022-05-31 13:28:10|1034.53|1024.03|1034.44|1023.94|1034.53|1024.03|1034.44|1023.94|6
1654003700000|2022-05-31 13:28:20|1034.43|1023.93|1034.75|1024.25|1034.75|1024.25|1034.43|1023.93|4
1654003710000|2022-05-31 13:28:30|1034.6|1024.1|1033.81|1023.31|1034.6|1024.1|1033.81|1023.31|14
1654003720000|2022-05-31 13:28:40|1033.75|1023.25|1033.88|1023.38|1033.92|1023.42|1033.75|1023.25|10
1654003730000|2022-05-31 13:28:50|1033.85|1023.35|1034.54|1024.04|1034.65|1024.15|1033.85|1023.35|13
1654003740000|2022-05-31 13:29:00|1034.55|1024.05|1034.75|1024.25|1034.85|1024.35|1034.22|1023.72|20
1654003750000|2022-05-31 13:29:10|1034.85|1024.35|1035.69|1025.19|1035.69|1025.19|1034.85|1024.35|23
1654003760000|2022-05-31 13:29:20|1035.75|1025.25|1037.06|1026.56|1037.06|1026.56|1035.75|1025.25|21
1654003770000|2022-05-31 13:29:30|1037.27|1026.77|1038.67|1028.17|1038.69|1028.19|1037.27|1026.77|29
1654003780000|2022-05-31 13:29:40|1038.69|1028.19|1038.17|1027.67|1038.71|1028.21|1037.83|1027.33|29
1654003790000|2022-05-31 13:29:50|1038.15|1027.65|1037.83|1027.33|1038.49|1027.99|1037.79|1027.29|27
1654003800000|2022-05-31 13:30:00|1037.84|1027.34|1038.86|1028.36|1038.91|1028.41|1037.84|1027.34|22
1654003810000|2022-05-31 13:30:10|1038.75|1028.25|1036.68|1026.18|1038.75|1028.25|1036.54|1026.04|33
1654003820000|2022-05-31 13:30:20|1036.66|1026.16|1034.87|1024.37|1036.68|1026.18|1034.81|1024.31|30
1654003830000|2022-05-31 13:30:30|1034.86|1024.36|1035.8|1025.3|1035.84|1025.34|1034.84|1024.34|29
1654003840000|2022-05-31 13:30:40|1035.83|1025.33|1036.55|1026.05|1036.82|1026.32|1035.75|1025.25|27
1654003850000|2022-05-31 13:30:50|1036.52|1026.02|1035.58|1025.08|1036.81|1026.31|1035.56|1025.06|31
1654003860000|2022-05-31 13:31:00|1035.66|1025.16|1034.83|1024.33|1035.7|1025.2|1034.8|1024.3|36
1654003870000|2022-05-31 13:31:10|1034.82|1024.32|1032.75|1022.25|1034.82|1024.32|1032.75|1022.25|35
1654003880000|2022-05-31 13:31:20|1032.73|1022.23|1032.31|1021.81|1033.02|1022.52|1031.92|1021.42|36
1654003890000|2022-05-31 13:31:30|1032.05|1021.55|1032.47|1021.97|1032.55|1022.05|1031.84|1021.34|31
1654003900000|2022-05-31 13:31:40|1032.48|1021.98|1033.35|1022.85|1033.48|1022.98|1032.48|1021.98|21
1654003910000|2022-05-31 13:31:50|1033.47|1022.97|1033.6|1023.1|1034.27|1023.77|1033.47|1022.97|25
1654003920000|2022-05-31 13:32:00|1033.57|1023.07|1032.3|1021.8|1033.66|1023.16|1032.03|1021.53|29
1654003930000|2022-05-31 13:32:10|1032.54|1022.04|1030.81|1020.31|1032.54|1022.04|1030.68|1020.18|35
1654003940000|2022-05-31 13:32:20|1031.16|1020.66|1030.25|1019.75|1031.53|1021.03|1030.25|1019.75|34
1654003950000|2022-05-31 13:32:30|1030.38|1019.88|1028.02|1017.52|1030.4|1019.9|1028.02|1017.52|33
1654003960000|2022-05-31 13:32:40|1027.77|1017.27|1027.22|1016.72|1027.83|1017.33|1026.88|1016.38|33
1654003970000|2022-05-31 13:32:50|1027.21|1016.71|1028.68|1018.18|1028.88|1018.38|1026.93|1016.43|30
1654003980000|2022-05-31 13:33:00|1028.85|1018.35|1025.67|1015.17|1029.14|1018.64|1025.67|1015.17|32
1654003990000|2022-05-31 13:33:10|1025.65|1015.15|1024.62|1014.12|1025.79|1015.29|1023.49|1012.99|37
1654004000000|2022-05-31 13:33:20|1024.57|1014.07|1022.83|1012.33|1024.57|1014.07|1022.83|1012.33|39
1654004010000|2022-05-31 13:33:30|1022.82|1012.32|1019.75|1009.25|1022.82|1012.32|1019.75|1009.25|31
1654004020000|2022-05-31 13:33:40|1019.73|1009.23|1020.31|1009.81|1020.49|1009.99|1018.85|1008.35|34
1654004030000|2022-05-31 13:33:50|1020.32|1009.82|1020.84|1010.34|1020.84|1010.34|1019.94|1009.44|35
1654004040000|2022-05-31 13:34:00|1020.61|1010.11|1020.21|1009.71|1020.61|1010.11|1019.52|1009.02|31
1654004050000|2022-05-31 13:34:10|1020.05|1009.55|1021.37|1010.87|1021.49|1010.99|1019.85|1009.35|38
1654004060000|2022-05-31 13:34:20|1021.51|1011.01|1021.43|1010.93|1021.8|1011.3|1021.15|1010.65|31
1654004070000|2022-05-31 13:34:30|1021.46|1010.96|1020.56|1010.06|1021.46|1010.96|1020.31|1009.81|28
1654004080000|2022-05-31 13:34:40|1020.73|1010.23|1021.13|1010.63|1021.2|1010.7|1020.5|1010|23
1654004090000|2022-05-31 13:34:50|1021.03|1010.53|1020.4|1009.9|1021.13|1010.63|1019.86|1009.36|28
1654004100000|2022-05-31 13:35:00|1020.27|1009.77|1020.9|1010.4|1020.97|1010.47|1020.01|1009.51|32
1654004110000|2022-05-31 13:35:10|1020.87|1010.37|1021.68|1011.18|1021.68|1011.18|1020.77|1010.27|20
1654004120000|2022-05-31 13:35:20|1021.7|1011.2|1021.15|1010.65|1021.88|1011.38|1020.82|1010.32|36
1654004130000|2022-05-31 13:35:30|1021.33|1010.83|1022.65|1012.15|1022.83|1012.33|1021.18|1010.68|36
1654004140000|2022-05-31 13:35:40|1022.56|1012.06|1020.77|1010.27|1022.7|1012.2|1020.69|1010.19|31
1654004150000|2022-05-31 13:35:50|1020.76|1010.26|1020.75|1010.25|1020.9|1010.4|1020.53|1010.03|21
1654004160000|2022-05-31 13:36:00|1020.78|1010.28|1021.49|1010.99|1021.77|1011.27|1020.67|1010.17|31
1654004170000|2022-05-31 13:36:10|1021.47|1010.97|1020.85|1010.35|1021.77|1011.27|1020.76|1010.26|25
1654004180000|2022-05-31 13:36:20|1020.79|1010.29|1021.81|1011.31|1021.81|1011.31|1020.79|1010.29|30
1654004190000|2022-05-31 13:36:30|1021.77|1011.27|1022.17|1011.67|1022.17|1011.67|1020.89|1010.39|25
1654004200000|2022-05-31 13:36:40|1022.18|1011.68|1023.33|1012.83|1023.82|1013.32|1022.18|1011.68|20
1654004210000|2022-05-31 13:36:50|1023.79|1013.29|1022.81|1012.31|1023.81|1013.31|1022.34|1011.84|30
1654004220000|2022-05-31 13:37:00|1022.8|1012.3|1022.14|1011.64|1022.85|1012.35|1022.09|1011.59|31
1654004230000|2022-05-31 13:37:10|1022.13|1011.63|1022.82|1012.32|1022.84|1012.34|1021.85|1011.35|30
1654004240000|2022-05-31 13:37:20|1022.59|1012.09|1023.14|1012.64|1023.7|1013.2|1021.98|1011.48|35
1654004250000|2022-05-31 13:37:30|1023.18|1012.68|1022.88|1012.38|1023.18|1012.68|1022.46|1011.96|23
1654004260000|2022-05-31 13:37:40|1022.91|1012.41|1022.65|1012.15|1023.18|1012.68|1022.39|1011.89|28
1654004270000|2022-05-31 13:37:50|1022.46|1011.96|1022.01|1011.51|1022.46|1011.96|1021.37|1010.87|28
1654004280000|2022-05-31 13:38:00|1021.93|1011.43|1021.89|1011.39|1022.67|1012.17|1021.89|1011.39|35
1654004290000|2022-05-31 13:38:10|1021.88|1011.38|1022.16|1011.66|1022.27|1011.77|1021.43|1010.93|30
1654004300000|2022-05-31 13:38:20|1022.15|1011.65|1021.06|1010.56|1022.19|1011.69|1021.06|1010.56|23
1654004310000|2022-05-31 13:38:30|1021.05|1010.55|1020.39|1009.89|1021.38|1010.88|1020.39|1009.89|28
1654004320000|2022-05-31 13:38:40|1020.08|1009.58|1018.62|1008.12|1020.08|1009.58|1018.25|1007.75|33
1654004330000|2022-05-31 13:38:50|1018.47|1007.97|1017.9|1007.4|1018.47|1007.97|1017.79|1007.29|14
1654004340000|2022-05-31 13:39:00|1017.8|1007.3|1018.4|1007.9|1018.4|1007.9|1017.18|1006.68|27
1654004350000|2022-05-31 13:39:10|1018.45|1007.95|1018.79|1008.29|1019.3|1008.8|1018.45|1007.95|34
1654004360000|2022-05-31 13:39:20|1018.89|1008.39|1017.6|1007.1|1018.97|1008.47|1017.08|1006.58|34
1654004370000|2022-05-31 13:39:30|1017.26|1006.76|1017.41|1006.91|1018.01|1007.51|1016.82|1006.32|29
1654004380000|2022-05-31 13:39:40|1017.04|1006.54|1016.4|1005.9|1017.25|1006.75|1016.4|1005.9|27
1654004390000|2022-05-31 13:39:50|1016.55|1006.05|1014.65|1004.15|1016.55|1006.05|1014.65|1004.15|32
1654004400000|2022-05-31 13:40:00|1014.51|1004.01|1012.1|1001.6|1014.58|1004.08|1012.1|1001.6|37
1654004410000|2022-05-31 13:40:10|1012.03|1001.53|1008.95|998.45|1012.03|1001.53|1008.68|998.18|35
1654004420000|2022-05-31 13:40:20|1008.87|998.37|1009.26|998.76|1009.85|999.35|1008.65|998.15|35
1654004430000|2022-05-31 13:40:30|1009.25|998.75|1006.75|996.25|1009.34|998.84|1006.63|996.13|30
1654004440000|2022-05-31 13:40:40|1006.7|996.2|1004.1|993.6|1006.7|996.2|1004.1|993.6|32
1654004450000|2022-05-31 13:40:50|1004.08|993.58|1001.32|990.82|1004.08|993.58|1001|990.5|36
1654004460000|2022-05-31 13:41:00|1001.31|990.81|1004.97|994.47|1004.97|994.47|1000.78|990.28|36
1654004470000|2022-05-31 13:41:10|1004.98|994.48|1007.8|997.3|1007.8|997.3|1004.98|994.48|33
1654004480000|2022-05-31 13:41:20|1007.54|997.04|1005.32|994.82|1007.54|997.04|1004.08|993.58|35
1654004490000|2022-05-31 13:41:30|1005.55|995.05|1003.5|993|1006.34|995.84|1003.5|993|39
1654004500000|2022-05-31 13:41:40|1003.51|993.01|1001.38|990.88|1003.51|993.01|1000.88|990.38|31
1654004510000|2022-05-31 13:41:50|1001.46|990.96|1002.37|991.87|1002.37|991.87|1000.83|990.33|33
1654004520000|2022-05-31 13:42:00|1002.33|991.83|1003.54|993.04|1003.54|993.04|1002.25|991.75|30
1654004530000|2022-05-31 13:42:10|1003.59|993.09|1004.06|993.56|1004.18|993.68|1003.27|992.77|29
1654004540000|2022-05-31 13:42:20|1004.11|993.61|1002.49|991.99|1004.2|993.7|1002.47|991.97|22
1654004550000|2022-05-31 13:42:30|1002.5|992|1001.88|991.38|1002.57|992.07|1001.87|991.37|16
1654004560000|2022-05-31 13:42:40|1001.86|991.36|1002.82|992.32|1003.34|992.84|1001.03|990.53|31
1654004570000|2022-05-31 13:42:50|1002.38|991.88|1002.76|992.26|1003.03|992.53|1001.25|990.75|31
1654004580000|2022-05-31 13:43:00|1002.75|992.25|1003.75|993.25|1003.75|993.25|1002.27|991.77|34
1654004590000|2022-05-31 13:43:10|1004.21|993.71|1004.38|993.88|1005.15|994.65|1003.75|993.25|33
1654004600000|2022-05-31 13:43:20|1004.53|994.03|1005.67|995.17|1005.72|995.22|1004.08|993.58|34
1654004610000|2022-05-31 13:43:30|1005.72|995.22|1004.88|994.38|1005.83|995.33|1004.86|994.36|34
1654004620000|2022-05-31 13:43:40|1004.77|994.27|1004.58|994.08|1004.9|994.4|1004.08|993.58|24
1654004630000|2022-05-31 13:43:50|1004.46|993.96|1004.77|994.27|1004.81|994.31|1004.21|993.71|25
1654004640000|2022-05-31 13:44:00|1004.79|994.29|1005.74|995.24|1005.8|995.3|1004.79|994.29|33
1654004650000|2022-05-31 13:44:10|1005.71|995.21|1006.46|995.96|1007.16|996.66|1005.71|995.21|31
1654004660000|2022-05-31 13:44:20|1006.42|995.92|1006.78|996.28|1007.15|996.65|1005.81|995.31|20
1654004670000|2022-05-31 13:44:30|1006.76|996.26|1005.84|995.34|1006.76|996.26|1005.81|995.31|15
1654004680000|2022-05-31 13:44:40|1005.75|995.25|1007.25|996.75|1007.25|996.75|1005.75|995.25|15
1654004690000|2022-05-31 13:44:50|1007.64|997.14|1007.52|997.02|1007.83|997.33|1007.24|996.74|27
1654004700000|2022-05-31 13:45:00|1007.5|997|1007.77|997.27|1007.78|997.28|1006.58|996.08|38
1654004710000|2022-05-31 13:45:10|1008|997.5|1006.1|995.6|1008.04|997.54|1006.1|995.6|37
1654004720000|2022-05-31 13:45:20|1006.4|995.9|1006.83|996.33|1006.87|996.37|1005.97|995.47|36
1654004730000|2022-05-31 13:45:30|1006.84|996.34|1008.57|998.07|1008.65|998.15|1006.84|996.34|32
1654004740000|2022-05-31 13:45:40|1008.59|998.09|1009.76|999.26|1009.76|999.26|1008.13|997.63|31
1654004750000|2022-05-31 13:45:50|1009.58|999.08|1009.93|999.43|1009.93|999.43|1008.99|998.49|22
1654004760000|2022-05-31 13:46:00|1009.71|999.21|1010.27|999.77|1010.31|999.81|1009.09|998.59|28
1654004770000|2022-05-31 13:46:10|1010.05|999.55|1010.03|999.53|1010.61|1000.11|1009.71|999.21|16
1654004780000|2022-05-31 13:46:20|1010.07|999.57|1010|999.5|1010.57|1000.07|1009.61|999.11|28
1654004790000|2022-05-31 13:46:30|1010.07|999.57|1011.1|1000.6|1011.1|1000.6|1009.97|999.47|27
1654004800000|2022-05-31 13:46:40|1010.72|1000.22|1011.77|1001.27|1011.82|1001.32|1010.72|1000.22|20
1654004810000|2022-05-31 13:46:50|1011.81|1001.31|1011.85|1001.35|1012.45|1001.95|1011.66|1001.16|25
1654004820000|2022-05-31 13:47:00|1011.8|1001.3|1012.76|1002.26|1012.87|1002.37|1011.6|1001.1|28
1654004830000|2022-05-31 13:47:10|1012.88|1002.38|1012.3|1001.8|1012.88|1002.38|1011.86|1001.36|31
1654004840000|2022-05-31 13:47:20|1011.97|1001.47|1011.11|1000.61|1011.97|1001.47|1010.84|1000.34|22
1654004850000|2022-05-31 13:47:30|1011.12|1000.62|1014.1|1003.6|1014.16|1003.66|1011.12|1000.62|31
1654004860000|2022-05-31 13:47:40|1014.06|1003.56|1013.01|1002.51|1014.13|1003.63|1012.98|1002.48|31
1654004870000|2022-05-31 13:47:50|1013.49|1002.99|1013.44|1002.94|1013.49|1002.99|1012.52|1002.02|34
1654004880000|2022-05-31 13:48:00|1013.45|1002.95|1013.82|1003.32|1013.82|1003.32|1013.45|1002.95|15
1654004890000|2022-05-31 13:48:10|1013.75|1003.25|1013.65|1003.15|1013.77|1003.27|1013.4|1002.9|14
1654004900000|2022-05-31 13:48:20|1013.64|1003.14|1012.11|1001.61|1013.64|1003.14|1012.11|1001.61|22
1654004910000|2022-05-31 13:48:30|1012.07|1001.57|1011.78|1001.28|1012.15|1001.65|1011.7|1001.2|30
1654004920000|2022-05-31 13:48:40|1011.76|1001.26|1011.07|1000.57|1011.93|1001.43|1010.81|1000.31|31
1654004930000|2022-05-31 13:48:50|1010.74|1000.24|1010.47|999.97|1011.2|1000.7|1010.43|999.93|17
1654004940000|2022-05-31 13:49:00|1010.44|999.94|1011.06|1000.56|1011.74|1001.24|1010.44|999.94|25
1654004950000|2022-05-31 13:49:10|1011.02|1000.52|1010.85|1000.35|1011.07|1000.57|1010.85|1000.35|16
1654004960000|2022-05-31 13:49:20|1010.96|1000.46|1010.47|999.97|1010.96|1000.46|1010.47|999.97|23
1654004970000|2022-05-31 13:49:30|1010.42|999.92|1009.97|999.47|1010.48|999.98|1009.97|999.47|18
1654004980000|2022-05-31 13:49:40|1009.94|999.44|1008.17|997.67|1010.24|999.74|1008.17|997.67|33
1654004990000|2022-05-31 13:49:50|1008.16|997.66|1006.29|995.79|1008.16|997.66|1006.14|995.64|32
1654005000000|2022-05-31 13:50:00|1006.14|995.64|1007.67|997.17|1008.09|997.59|1006.14|995.64|37
1654005010000|2022-05-31 13:50:10|1007.68|997.18|1008.25|997.75|1008.4|997.9|1007.35|996.85|35
1654005020000|2022-05-31 13:50:20|1008.15|997.65|1009.19|998.69|1009.19|998.69|1008.15|997.65|21
1654005030000|2022-05-31 13:50:30|1009.23|998.73|1009.85|999.35|1009.85|999.35|1008.72|998.22|30
1654005040000|2022-05-31 13:50:40|1009.71|999.21|1013.52|1003.02|1013.65|1003.15|1009.71|999.21|29
1654005050000|2022-05-31 13:50:50|1013.4|1002.9|1013.53|1003.03|1013.79|1003.29|1012.87|1002.37|36
1654005060000|2022-05-31 13:51:00|1013.57|1003.07|1012.93|1002.43|1013.57|1003.07|1012.26|1001.76|36
1654005070000|2022-05-31 13:51:10|1012.81|1002.31|1013.05|1002.55|1013.05|1002.55|1012.66|1002.16|23
1654005080000|2022-05-31 13:51:20|1012.93|1002.43|1013.28|1002.78|1013.56|1003.06|1012.93|1002.43|24
1654005090000|2022-05-31 13:51:30|1013.29|1002.79|1014.69|1004.19|1014.69|1004.19|1013.21|1002.71|27
1654005100000|2022-05-31 13:51:40|1014.71|1004.21|1013.98|1003.48|1015.6|1005.1|1013.98|1003.48|18
1654005110000|2022-05-31 13:51:50|1013.95|1003.45|1012.94|1002.44|1014.09|1003.59|1012.94|1002.44|34
1654005120000|2022-05-31 13:52:00|1012.81|1002.31|1012.8|1002.3|1012.86|1002.36|1012.15|1001.65|27
1654005130000|2022-05-31 13:52:10|1012.79|1002.29|1012.65|1002.15|1012.95|1002.45|1012.22|1001.72|26
1654005140000|2022-05-31 13:52:20|1012.86|1002.36|1011.81|1001.31|1012.97|1002.47|1011.81|1001.31|25
1654005150000|2022-05-31 13:52:30|1011.83|1001.33|1010.56|1000.06|1011.83|1001.33|1010.41|999.91|26
1654005160000|2022-05-31 13:52:40|1010.54|1000.04|1009.86|999.36|1010.83|1000.33|1009.78|999.28|26
1654005170000|2022-05-31 13:52:50|1009.82|999.32|1009.76|999.26|1009.83|999.33|1009.39|998.89|24
1654005180000|2022-05-31 13:53:00|1009.48|998.98|1010.25|999.75|1010.5|1000|1009.48|998.98|27
1654005190000|2022-05-31 13:53:10|1010.32|999.82|1010.15|999.65|1010.39|999.89|1009.71|999.21|28
1654005200000|2022-05-31 13:53:20|1009.94|999.44|1010.32|999.82|1010.73|1000.23|1009.94|999.44|33
1654005210000|2022-05-31 13:53:30|1010.28|999.78|1010.94|1000.44|1011.24|1000.74|1010.23|999.73|27
1654005220000|2022-05-31 13:53:40|1011.44|1000.94|1011.75|1001.25|1011.75|1001.25|1011.44|1000.94|3
1654005230000|2022-05-31 13:53:50|1011.64|1001.14|1011.78|1001.28|1011.78|1001.28|1011.64|1001.14|6
1654005240000|2022-05-31 13:54:00|1011.79|1001.29|1011.08|1000.58|1011.79|1001.29|1010.97|1000.47|23
1654005250000|2022-05-31 13:54:10|1011.09|1000.59|1011.82|1001.32|1011.98|1001.48|1011.09|1000.59|23
1654005260000|2022-05-31 13:54:20|1011.88|1001.38|1012.8|1002.3|1012.84|1002.34|1011.78|1001.28|17
1654005270000|2022-05-31 13:54:30|1012.81|1002.31|1018.52|1008.02|1018.52|1008.02|1012.73|1002.23|34
1654005280000|2022-05-31 13:54:40|1018.59|1008.09|1017.98|1007.48|1018.93|1008.43|1017.31|1006.81|37
1654005290000|2022-05-31 13:54:50|1018.36|1007.86|1016.64|1006.14|1018.46|1007.96|1016.64|1006.14|33
1654005300000|2022-05-31 13:55:00|1016.53|1006.03|1016.04|1005.54|1016.7|1006.2|1015.58|1005.08|33
1654005310000|2022-05-31 13:55:10|1016.1|1005.6|1017|1006.5|1017.39|1006.89|1016.1|1005.6|37
1654005320000|2022-05-31 13:55:20|1016.95|1006.45|1016.42|1005.92|1016.95|1006.45|1016.13|1005.63|32
1654005330000|2022-05-31 13:55:30|1016.47|1005.97|1018.29|1007.79|1018.79|1008.29|1016.05|1005.55|32
1654005340000|2022-05-31 13:55:40|1018.69|1008.19|1017.41|1006.91|1018.94|1008.44|1017.41|1006.91|36
1654005350000|2022-05-31 13:55:50|1017.42|1006.92|1017.25|1006.75|1017.42|1006.92|1016.37|1005.87|39
1654005360000|2022-05-31 13:56:00|1017.55|1007.05|1019.37|1008.87|1019.42|1008.92|1017.55|1007.05|39
1654005370000|2022-05-31 13:56:10|1019.41|1008.91|1020.81|1010.31|1020.81|1010.31|1019.41|1008.91|31
1654005380000|2022-05-31 13:56:20|1020.71|1010.21|1020.77|1010.27|1021.14|1010.64|1020.45|1009.95|32
1654005390000|2022-05-31 13:56:30|1020.56|1010.06|1020.45|1009.95|1020.87|1010.37|1020.18|1009.68|30
1654005400000|2022-05-31 13:56:40|1020.25|1009.75|1020.4|1009.9|1020.76|1010.26|1020.2|1009.7|32
1654005410000|2022-05-31 13:56:50|1019.93|1009.43|1020.35|1009.85|1020.35|1009.85|1018.77|1008.27|33
1654005420000|2022-05-31 13:57:00|1020.32|1009.82|1020.56|1010.06|1020.8|1010.3|1020.32|1009.82|30
1654005430000|2022-05-31 13:57:10|1020.54|1010.04|1021.34|1010.84|1021.38|1010.88|1020.54|1010.04|19
1654005440000|2022-05-31 13:57:20|1021.21|1010.71|1022.09|1011.59|1022.09|1011.59|1020.64|1010.14|35
1654005450000|2022-05-31 13:57:30|1022.26|1011.76|1021.79|1011.29|1022.63|1012.13|1021.77|1011.27|24
1654005460000|2022-05-31 13:57:40|1021.61|1011.11|1022.07|1011.57|1022.17|1011.67|1021.31|1010.81|26
1654005470000|2022-05-31 13:57:50|1021.77|1011.27|1021.84|1011.34|1022.03|1011.53|1021.75|1011.25|10
1654005480000|2022-05-31 13:58:00|1021.83|1011.33|1021.99|1011.49|1022.06|1011.56|1021.77|1011.27|17
1654005490000|2022-05-31 13:58:10|1021.96|1011.46|1021.6|1011.1|1021.96|1011.46|1021.45|1010.95|22
1654005500000|2022-05-31 13:58:20|1021.64|1011.14|1020.75|1010.25|1021.74|1011.24|1020.75|1010.25|13
1654005510000|2022-05-31 13:58:30|1020.96|1010.46|1019.57|1009.07|1021.22|1010.72|1019.04|1008.54|34
1654005520000|2022-05-31 13:58:40|1019.52|1009.02|1018.46|1007.96|1019.78|1009.28|1018.41|1007.91|34
1654005530000|2022-05-31 13:58:50|1018.55|1008.05|1018.3|1007.8|1019.1|1008.6|1018.15|1007.65|35
1654005540000|2022-05-31 13:59:00|1018.35|1007.85|1018.43|1007.93|1018.71|1008.21|1017.94|1007.44|26
1654005550000|2022-05-31 13:59:10|1018.6|1008.1|1018.68|1008.18|1018.92|1008.42|1018.53|1008.03|26
1654005560000|2022-05-31 13:59:20|1018.7|1008.2|1018.34|1007.84|1018.8|1008.3|1018.19|1007.69|25
1654005570000|2022-05-31 13:59:30|1018.33|1007.83|1020.53|1010.03|1020.53|1010.03|1018.33|1007.83|31
1654005580000|2022-05-31 13:59:40|1020.44|1009.94|1021.76|1011.26|1021.76|1011.26|1020.31|1009.81|33
1654005590000|2022-05-31 13:59:50|1021.83|1011.33|1021.78|1011.28|1021.84|1011.34|1021.7|1011.2|10
1654005600000|2022-05-31 14:00:00|1021.76|1011.26|1021.75|1011.25|1021.87|1011.37|1021.17|1010.67|25
1654005610000|2022-05-31 14:00:10|1021.7|1011.2|1021.77|1011.27|1021.96|1011.46|1021.38|1010.88|20
1654005620000|2022-05-31 14:00:20|1021.81|1011.31|1021.55|1011.05|1021.88|1011.38|1021.52|1011.02|27
1654005630000|2022-05-31 14:00:30|1021.6|1011.1|1021.48|1010.98|1021.83|1011.33|1021.37|1010.87|28
1654005640000|2022-05-31 14:00:40|1021.37|1010.87|1020.4|1009.9|1021.37|1010.87|1020.4|1009.9|24
1654005650000|2022-05-31 14:00:50|1020.14|1009.64|1018.82|1008.32|1020.14|1009.64|1018.65|1008.15|24
1654005660000|2022-05-31 14:01:00|1018.85|1008.35|1017.63|1007.13|1018.85|1008.35|1017.13|1006.63|30
1654005670000|2022-05-31 14:01:10|1017.64|1007.14|1017.3|1006.8|1017.64|1007.14|1017.12|1006.62|26
1654005680000|2022-05-31 14:01:20|1017.01|1006.51|1014.99|1004.49|1017.01|1006.51|1014.9|1004.4|34
1654005690000|2022-05-31 14:01:30|1014.83|1004.33|1014.32|1003.82|1014.83|1004.33|1014.32|1003.82|28
1654005700000|2022-05-31 14:01:40|1014.28|1003.78|1013.55|1003.05|1014.41|1003.91|1013.51|1003.01|27
1654005710000|2022-05-31 14:01:50|1013.51|1003.01|1013.37|1002.87|1013.98|1003.48|1012.95|1002.45|30
1654005720000|2022-05-31 14:02:00|1013.51|1003.01|1014.85|1004.35|1014.85|1004.35|1013.48|1002.98|33
1654005730000|2022-05-31 14:02:10|1014.71|1004.21|1015.88|1005.38|1015.88|1005.38|1014.71|1004.21|23
1654005740000|2022-05-31 14:02:20|1015.75|1005.25|1017.54|1007.04|1017.62|1007.12|1015.75|1005.25|37
1654005750000|2022-05-31 14:02:30|1017.66|1007.16|1017.05|1006.55|1017.71|1007.21|1016.95|1006.45|18
1654005760000|2022-05-31 14:02:40|1016.98|1006.48|1016.97|1006.47|1017.05|1006.55|1016.76|1006.26|20
1654005770000|2022-05-31 14:02:50|1016.98|1006.48|1016.93|1006.43|1017.26|1006.76|1016.88|1006.38|22
1654005780000|2022-05-31 14:03:00|1016.92|1006.42|1017.09|1006.59|1017.09|1006.59|1016.92|1006.42|16
1654005790000|2022-05-31 14:03:10|1017.1|1006.6|1017.08|1006.58|1017.1|1006.6|1017.05|1006.55|6
1654005800000|2022-05-31 14:03:20|1017.02|1006.52|1016.89|1006.39|1017.03|1006.53|1016.83|1006.33|9
1654005810000|2022-05-31 14:03:30|1016.88|1006.38|1016.55|1006.05|1016.88|1006.38|1016.37|1005.87|18
1654005820000|2022-05-31 14:03:40|1016.41|1005.91|1014.21|1003.71|1016.41|1005.91|1014.21|1003.71|34
1654005830000|2022-05-31 14:03:50|1014.13|1003.63|1014.5|1004|1014.55|1004.05|1013.94|1003.44|21
1654005840000|2022-05-31 14:04:00|1014.29|1003.79|1014.75|1004.25|1014.85|1004.35|1013.99|1003.49|26
1654005850000|2022-05-31 14:04:10|1014.72|1004.22|1013.69|1003.19|1014.72|1004.22|1013.69|1003.19|18
1654005860000|2022-05-31 14:04:20|1013.65|1003.15|1011.93|1001.43|1013.65|1003.15|1011.93|1001.43|25
1654005870000|2022-05-31 14:04:30|1011.92|1001.42|1010|999.5|1012|1001.5|1010|999.5|26
1654005880000|2022-05-31 14:04:40|1009.97|999.47|1009.35|998.85|1010.78|1000.28|1009.21|998.71|34
1654005890000|2022-05-31 14:04:50|1009.32|998.82|1008.67|998.17|1009.32|998.82|1007.93|997.43|28
1654005900000|2022-05-31 14:05:00|1008.7|998.2|1009.78|999.28|1009.84|999.34|1008.7|998.2|34
1654005910000|2022-05-31 14:05:10|1009.79|999.29|1010|999.5|1010.83|1000.33|1009.79|999.29|29
1654005920000|2022-05-31 14:05:20|1009.92|999.42|1010.75|1000.25|1010.87|1000.37|1009.42|998.92|29
1654005930000|2022-05-31 14:05:30|1010.58|1000.08|1009.48|998.98|1010.75|1000.25|1009.22|998.72|27
1654005940000|2022-05-31 14:05:40|1009.49|998.99|1008.6|998.1|1009.76|999.26|1008.6|998.1|29
1654005950000|2022-05-31 14:05:50|1008.64|998.14|1009.35|998.85|1009.4|998.9|1008.48|997.98|26
1654005960000|2022-05-31 14:06:00|1009.37|998.87|1008.78|998.28|1009.71|999.21|1008.7|998.2|30
1654005970000|2022-05-31 14:06:10|1008.82|998.32|1008.85|998.35|1008.96|998.46|1008.77|998.27|21
1654005980000|2022-05-31 14:06:20|1008.95|998.45|1007.85|997.35|1008.96|998.46|1007.85|997.35|16
1654005990000|2022-05-31 14:06:30|1007.76|997.26|1005.91|995.41|1007.79|997.29|1005.67|995.17|24
1654006000000|2022-05-31 14:06:40|1006|995.5|1006.19|995.69|1006.9|996.4|1006|995.5|24
1654006010000|2022-05-31 14:06:50|1006.2|995.7|1006.23|995.73|1006.5|996|1005.77|995.27|25
1654006020000|2022-05-31 14:07:00|1006.3|995.8|1006.79|996.29|1007.27|996.77|1005.81|995.31|32
1654006030000|2022-05-31 14:07:10|1006.75|996.25|1007.75|997.25|1007.8|997.3|1006.75|996.25|17
1654006040000|2022-05-31 14:07:20|1008.25|997.75|1008.89|998.39|1008.89|998.39|1007.84|997.34|23
1654006050000|2022-05-31 14:07:30|1008.84|998.34|1009.17|998.67|1009.23|998.73|1008.76|998.26|19
1654006060000|2022-05-31 14:07:40|1009.14|998.64|1009.38|998.88|1009.75|999.25|1008.75|998.25|21
1654006070000|2022-05-31 14:07:50|1009.57|999.07|1009.35|998.85|1009.75|999.25|1009.33|998.83|28
1654006080000|2022-05-31 14:08:00|1009.6|999.1|1010.7|1000.2|1010.7|1000.2|1009.25|998.75|28
1654006090000|2022-05-31 14:08:10|1010.72|1000.22|1011.75|1001.25|1011.75|1001.25|1010.7|1000.2|13
1654006100000|2022-05-31 14:08:20|1011.25|1000.75|1010.14|999.64|1011.3|1000.8|1009.9|999.4|24
1654006110000|2022-05-31 14:08:30|1010.17|999.67|1010.72|1000.22|1010.74|1000.24|1010.1|999.6|32
1654006120000|2022-05-31 14:08:40|1010.68|1000.18|1010.75|1000.25|1010.8|1000.3|1010.55|1000.05|12
1654006130000|2022-05-31 14:08:50|1010.7|1000.2|1010.44|999.94|1010.91|1000.41|1010.44|999.94|18
1654006140000|2022-05-31 14:09:00|1010.4|999.9|1010.75|1000.25|1010.82|1000.32|1009.88|999.38|34
1654006150000|2022-05-31 14:09:10|1010.78|1000.28|1011.72|1001.22|1011.72|1001.22|1010.78|1000.28|11
1654006160000|2022-05-31 14:09:20|1011.58|1001.08|1010.99|1000.49|1011.58|1001.08|1010.96|1000.46|9
1654006170000|2022-05-31 14:09:30|1010.96|1000.46|1011.74|1001.24|1011.74|1001.24|1010.96|1000.46|11
1654006180000|2022-05-31 14:09:40|1011.72|1001.22|1011.33|1000.83|1011.72|1001.22|1011.33|1000.83|5
1654006190000|2022-05-31 14:09:50|1010.86|1000.36|1010.35|999.85|1011.15|1000.65|1010.07|999.57|33
1654006200000|2022-05-31 14:10:00|1010.41|999.91|1011.13|1000.63|1011.13|1000.63|1010.34|999.84|24
1654006210000|2022-05-31 14:10:10|1011.14|1000.64|1010.97|1000.47|1011.68|1001.18|1010.97|1000.47|33
1654006220000|2022-05-31 14:10:20|1010.98|1000.48|1010.57|1000.07|1011|1000.5|1010.44|999.94|26
1654006230000|2022-05-31 14:10:30|1010.52|1000.02|1009.81|999.31|1010.52|1000.02|1009.21|998.71|38
1654006240000|2022-05-31 14:10:40|1009.78|999.28|1010.44|999.94|1010.46|999.96|1009.75|999.25|15
1654006250000|2022-05-31 14:10:50|1010.46|999.96|1009.82|999.32|1010.46|999.96|1009.81|999.31|11
1654006260000|2022-05-31 14:11:00|1009.81|999.31|1010.37|999.87|1010.37|999.87|1009.12|998.62|33
1654006270000|2022-05-31 14:11:10|1010.38|999.88|1010.75|1000.25|1010.9|1000.4|1010.38|999.88|27
1654006280000|2022-05-31 14:11:20|1010.74|1000.24|1010.58|1000.08|1010.75|1000.25|1010.51|1000.01|15
1654006290000|2022-05-31 14:11:30|1010.55|1000.05|1009.69|999.19|1010.56|1000.06|1009.69|999.19|22
1654006300000|2022-05-31 14:11:40|1009.66|999.16|1009.04|998.54|1010.14|999.64|1009.04|998.54|27
1654006310000|2022-05-31 14:11:50|1009.07|998.57|1008.19|997.69|1009.24|998.74|1007.95|997.45|37
1654006320000|2022-05-31 14:12:00|1008.23|997.73|1009.68|999.18|1009.68|999.18|1008.23|997.73|30
1654006330000|2022-05-31 14:12:10|1009.61|999.11|1009.79|999.29|1009.99|999.49|1009.61|999.11|18
1654006340000|2022-05-31 14:12:20|1009.75|999.25|1009.49|998.99|1009.86|999.36|1009.38|998.88|26
1654006350000|2022-05-31 14:12:30|1009.47|998.97|1009.45|998.95|1009.8|999.3|1009.42|998.92|17
1654006360000|2022-05-31 14:12:40|1009.48|998.98|1010.41|999.91|1010.51|1000.01|1009.48|998.98|26
1654006370000|2022-05-31 14:12:50|1010.42|999.92|1010.75|1000.25|1010.75|1000.25|1010.42|999.92|10
1654006380000|2022-05-31 14:13:00|1010.79|1000.29|1011.57|1001.07|1011.57|1001.07|1010.79|1000.29|6
1654006390000|2022-05-31 14:13:10|1011.49|1000.99|1012.2|1001.7|1012.2|1001.7|1011.49|1000.99|21
1654006400000|2022-05-31 14:13:20|1012.24|1001.74|1012.9|1002.4|1013.18|1002.68|1012.24|1001.74|17
1654006410000|2022-05-31 14:13:30|1013.03|1002.53|1013.97|1003.47|1014.05|1003.55|1012.9|1002.4|30
1654006420000|2022-05-31 14:13:40|1013.99|1003.49|1013.97|1003.47|1014.64|1004.14|1013.97|1003.47|14
1654006430000|2022-05-31 14:13:50|1013.85|1003.35|1013.55|1003.05|1013.85|1003.35|1013.08|1002.58|27
1654006440000|2022-05-31 14:14:00|1013.56|1003.06|1013.74|1003.24|1013.77|1003.27|1013.39|1002.89|35
1654006450000|2022-05-31 14:14:10|1013.8|1003.3|1014.01|1003.51|1014.02|1003.52|1013.8|1003.3|16
1654006460000|2022-05-31 14:14:20|1014.02|1003.52|1014.02|1003.52|1014.02|1003.52|1013.86|1003.36|16
1654006470000|2022-05-31 14:14:30|1013.98|1003.48|1014.65|1004.15|1014.67|1004.17|1013.98|1003.48|10
1654006480000|2022-05-31 14:14:40|1014.75|1004.25|1014.75|1004.25|1014.88|1004.38|1014.75|1004.25|25
1654006490000|2022-05-31 14:14:50|1014.78|1004.28|1016.63|1006.13|1016.77|1006.27|1014.75|1004.25|29
1654006500000|2022-05-31 14:15:00|1016.78|1006.28|1016.42|1005.92|1016.98|1006.48|1016.34|1005.84|30
1654006510000|2022-05-31 14:15:10|1016.4|1005.9|1015.83|1005.33|1016.5|1006|1015.24|1004.74|37
1654006520000|2022-05-31 14:15:20|1015.84|1005.34|1016.44|1005.94|1016.44|1005.94|1015.4|1004.9|34
1654006530000|2022-05-31 14:15:30|1016.3|1005.8|1015.43|1004.93|1016.3|1005.8|1015.14|1004.64|26
1654006540000|2022-05-31 14:15:40|1015.38|1004.88|1015.08|1004.58|1015.47|1004.97|1014.91|1004.41|18
1654006550000|2022-05-31 14:15:50|1014.9|1004.4|1015.75|1005.25|1015.83|1005.33|1014.9|1004.4|22
1654006560000|2022-05-31 14:16:00|1015.8|1005.3|1016.25|1005.75|1016.25|1005.75|1015.7|1005.2|24
1654006570000|2022-05-31 14:16:10|1016.56|1006.06|1018.46|1007.96|1018.46|1007.96|1016.53|1006.03|24
1654006580000|2022-05-31 14:16:20|1018.48|1007.98|1019.69|1009.19|1019.75|1009.25|1018.45|1007.95|32
1654006590000|2022-05-31 14:16:30|1019.53|1009.03|1018.19|1007.69|1019.59|1009.09|1017.94|1007.44|34
1654006600000|2022-05-31 14:16:40|1018.35|1007.85|1017.86|1007.36|1018.35|1007.85|1017.68|1007.18|28
1654006610000|2022-05-31 14:16:50|1017.81|1007.31|1017.79|1007.29|1018.21|1007.71|1017.08|1006.58|34
1654006620000|2022-05-31 14:17:00|1017.8|1007.3|1018.7|1008.2|1018.7|1008.2|1017.6|1007.1|31
1654006630000|2022-05-31 14:17:10|1018.71|1008.21|1018.2|1007.7|1019.19|1008.69|1017.98|1007.48|35
1654006640000|2022-05-31 14:17:20|1018.05|1007.55|1017.56|1007.06|1018.26|1007.76|1017.4|1006.9|31
1654006650000|2022-05-31 14:17:30|1017.57|1007.07|1018.69|1008.19|1018.69|1008.19|1017.06|1006.56|28
1654006660000|2022-05-31 14:17:40|1018.66|1008.16|1020.67|1010.17|1020.67|1010.17|1018.59|1008.09|21
1654006670000|2022-05-31 14:17:50|1020.17|1009.67|1019.24|1008.74|1020.17|1009.67|1018.87|1008.37|27
1654006680000|2022-05-31 14:18:00|1019.38|1008.88|1019.09|1008.59|1019.94|1009.44|1018.9|1008.4|31
1654006690000|2022-05-31 14:18:10|1019.07|1008.57|1020.09|1009.59|1020.22|1009.72|1019.07|1008.57|28
1654006700000|2022-05-31 14:18:20|1020.08|1009.58|1019.73|1009.23|1020.34|1009.84|1019.49|1008.99|27
1654006710000|2022-05-31 14:18:30|1019.68|1009.18|1019.28|1008.78|1019.8|1009.3|1018.86|1008.36|31
1654006720000|2022-05-31 14:18:40|1018.97|1008.47|1018.22|1007.72|1018.97|1008.47|1018.06|1007.56|23
1654006730000|2022-05-31 14:18:50|1018.17|1007.67|1019.13|1008.63|1019.73|1009.23|1018.17|1007.67|36
1654006740000|2022-05-31 14:19:00|1019.08|1008.58|1018.41|1007.91|1019.24|1008.74|1018.38|1007.88|33
1654006750000|2022-05-31 14:19:10|1018.2|1007.7|1016.66|1006.16|1018.2|1007.7|1016.66|1006.16|31
1654006760000|2022-05-31 14:19:20|1016.68|1006.18|1016.53|1006.03|1016.98|1006.48|1016.53|1006.03|21
1654006770000|2022-05-31 14:19:30|1016.55|1006.05|1016.45|1005.95|1017.11|1006.61|1016.28|1005.78|23
1654006780000|2022-05-31 14:19:40|1016.52|1006.02|1016.76|1006.26|1016.77|1006.27|1016.45|1005.95|22
1654006790000|2022-05-31 14:19:50|1016.72|1006.22|1016.16|1005.66|1016.72|1006.22|1016.03|1005.53|22
1654006800000|2022-05-31 14:20:00|1016.15|1005.65|1018.16|1007.66|1018.16|1007.66|1016.13|1005.63|22
1654006810000|2022-05-31 14:20:10|1018.02|1007.52|1018.2|1007.7|1018.26|1007.76|1017.57|1007.07|31
1654006820000|2022-05-31 14:20:20|1018.05|1007.55|1019.38|1008.88|1019.43|1008.93|1018.05|1007.55|35
1654006830000|2022-05-31 14:20:30|1019.24|1008.74|1019.3|1008.8|1019.78|1009.28|1018.86|1008.36|23
1654006840000|2022-05-31 14:20:40|1019.18|1008.68|1019.1|1008.6|1019.25|1008.75|1019.03|1008.53|18
1654006850000|2022-05-31 14:20:50|1019.12|1008.62|1018.84|1008.34|1019.13|1008.63|1018.77|1008.27|18
1654006860000|2022-05-31 14:21:00|1018.87|1008.37|1019.79|1009.29|1020.05|1009.55|1018.87|1008.37|31
1654006870000|2022-05-31 14:21:10|1019.83|1009.33|1020|1009.5|1020.3|1009.8|1019.75|1009.25|20
1654006880000|2022-05-31 14:21:20|1020.2|1009.7|1020|1009.5|1020.2|1009.7|1020|1009.5|5
1654006890000|2022-05-31 14:21:30|1019.95|1009.45|1020.6|1010.1|1020.75|1010.25|1019.8|1009.3|18
1654006900000|2022-05-31 14:21:40|1020.75|1010.25|1020.75|1010.25|1021.05|1010.55|1020.75|1010.25|5
1654006910000|2022-05-31 14:21:50|1020.8|1010.3|1021.77|1011.27|1021.77|1011.27|1020.75|1010.25|12
1654006920000|2022-05-31 14:22:00|1021.75|1011.25|1021.61|1011.11|1022.8|1012.3|1021.5|1011|28
1654006930000|2022-05-31 14:22:10|1021.15|1010.65|1020.75|1010.25|1021.6|1011.1|1020.75|1010.25|28
1654006940000|2022-05-31 14:22:20|1020.71|1010.21|1020.8|1010.3|1021.06|1010.56|1020.5|1010|23
1654006950000|2022-05-31 14:22:30|1020.79|1010.29|1020.81|1010.31|1020.81|1010.31|1020.5|1010|17
1654006960000|2022-05-31 14:22:40|1020.82|1010.32|1020.72|1010.22|1020.95|1010.45|1020.4|1009.9|28
1654006970000|2022-05-31 14:22:50|1020.73|1010.23|1020.73|1010.23|1020.78|1010.28|1020.7|1010.2|11
1654006980000|2022-05-31 14:23:00|1020.78|1010.28|1020.46|1009.96|1020.82|1010.32|1020.46|1009.96|18
1654006990000|2022-05-31 14:23:10|1020.56|1010.06|1020.51|1010.01|1020.77|1010.27|1020.38|1009.88|16
1654007000000|2022-05-31 14:23:20|1020.41|1009.91|1019.79|1009.29|1020.41|1009.91|1019.61|1009.11|24
1654007010000|2022-05-31 14:23:30|1019.84|1009.34|1019.5|1009|1020.27|1009.77|1019.21|1008.71|24
1654007020000|2022-05-31 14:23:40|1019.65|1009.15|1017.81|1007.31|1019.65|1009.15|1017.81|1007.31|28
1654007030000|2022-05-31 14:23:50|1017.85|1007.35|1017.79|1007.29|1017.97|1007.47|1017.7|1007.2|22
1654007040000|2022-05-31 14:24:00|1017.8|1007.3|1017.46|1006.96|1017.8|1007.3|1017.42|1006.92|17
1654007050000|2022-05-31 14:24:10|1017.37|1006.87|1016.52|1006.02|1017.37|1006.87|1016.49|1005.99|23
1654007060000|2022-05-31 14:24:20|1016.44|1005.94|1016.67|1006.17|1016.67|1006.17|1016.4|1005.9|17
1654007070000|2022-05-31 14:24:30|1016.73|1006.23|1016.74|1006.24|1017.26|1006.76|1016.69|1006.19|17
1654007080000|2022-05-31 14:24:40|1016.71|1006.21|1016.69|1006.19|1017.03|1006.53|1016.58|1006.08|25
1654007090000|2022-05-31 14:24:50|1016.87|1006.37|1016.29|1005.79|1016.87|1006.37|1015.73|1005.23|25
1654007100000|2022-05-31 14:25:00|1016.3|1005.8|1016.42|1005.92|1016.68|1006.18|1016.05|1005.55|21
1654007110000|2022-05-31 14:25:10|1016.4|1005.9|1016.82|1006.32|1016.82|1006.32|1015.99|1005.49|27
1654007120000|2022-05-31 14:25:20|1016.8|1006.3|1016.04|1005.54|1016.82|1006.32|1016.04|1005.54|19
1654007130000|2022-05-31 14:25:30|1016.13|1005.63|1016.11|1005.61|1016.71|1006.21|1016.1|1005.6|18
1654007140000|2022-05-31 14:25:40|1016.17|1005.67|1016.15|1005.65|1016.2|1005.7|1016|1005.5|9
1654007150000|2022-05-31 14:25:50|1016.21|1005.71|1015.6|1005.1|1016.21|1005.71|1015.57|1005.07|19
1654007160000|2022-05-31 14:26:00|1015.52|1005.02|1015.88|1005.38|1015.95|1005.45|1015.52|1005.02|15
1654007170000|2022-05-31 14:26:10|1015.87|1005.37|1015.66|1005.16|1015.87|1005.37|1015.66|1005.16|13
1654007180000|2022-05-31 14:26:20|1015.57|1005.07|1015.66|1005.16|1015.75|1005.25|1015.57|1005.07|9
1654007190000|2022-05-31 14:26:30|1015.5|1005|1015.53|1005.03|1015.71|1005.21|1015.48|1004.98|14
1654007200000|2022-05-31 14:26:40|1015.56|1005.06|1015.83|1005.33|1016.06|1005.56|1015.56|1005.06|21
1654007210000|2022-05-31 14:26:50|1015.75|1005.25|1016.26|1005.76|1016.26|1005.76|1015.51|1005.01|22
1654007220000|2022-05-31 14:27:00|1016.21|1005.71|1017.06|1006.56|1017.32|1006.82|1015.95|1005.45|37
1654007230000|2022-05-31 14:27:10|1017.03|1006.53|1017.17|1006.67|1017.22|1006.72|1016.92|1006.42|14
1654007240000|2022-05-31 14:27:20|1017.07|1006.57|1016.97|1006.47|1017.07|1006.57|1016.97|1006.47|2
1654007250000|2022-05-31 14:27:30|1017.04|1006.54|1016.97|1006.47|1017.04|1006.54|1016.97|1006.47|6
1654007260000|2022-05-31 14:27:40|1016.96|1006.46|1017.44|1006.94|1017.44|1006.94|1016.89|1006.39|8
1654007270000|2022-05-31 14:27:50|1017.46|1006.96|1018.46|1007.96|1018.47|1007.97|1017.46|1006.96|13
1654007280000|2022-05-31 14:28:00|1018.77|1008.27|1019.55|1009.05|1019.63|1009.13|1018.77|1008.27|17
1654007290000|2022-05-31 14:28:10|1020.59|1010.09|1020.62|1010.12|1020.75|1010.25|1020.59|1010.09|18
1654007300000|2022-05-31 14:28:20|1020.65|1010.15|1020.88|1010.38|1020.91|1010.41|1020.51|1010.01|24
1654007310000|2022-05-31 14:28:30|1020.75|1010.25|1020.53|1010.03|1020.88|1010.38|1020.46|1009.96|25
1654007320000|2022-05-31 14:28:40|1020.51|1010.01|1019.6|1009.1|1020.93|1010.43|1019.48|1008.98|31
1654007330000|2022-05-31 14:28:50|1019.55|1009.05|1018.5|1008|1019.55|1009.05|1018.46|1007.96|22
1654007340000|2022-05-31 14:29:00|1018.49|1007.99|1018.37|1007.87|1018.95|1008.45|1017.83|1007.33|31
1654007350000|2022-05-31 14:29:10|1018.32|1007.82|1018.81|1008.31|1018.88|1008.38|1017.8|1007.3|21
1654007360000|2022-05-31 14:29:20|1018.83|1008.33|1018.97|1008.47|1019.08|1008.58|1018.75|1008.25|18
1654007370000|2022-05-31 14:29:30|1019.02|1008.52|1018.48|1007.98|1019.02|1008.52|1018.3|1007.8|13
1654007380000|2022-05-31 14:29:40|1018|1007.5|1017.47|1006.97|1018.3|1007.8|1017.27|1006.77|32
1654007390000|2022-05-31 14:29:50|1017.22|1006.72|1016.62|1006.12|1017.27|1006.77|1016.4|1005.9|25
1654007400000|2022-05-31 14:30:00|1016.68|1006.18|1017.83|1007.33|1017.84|1007.34|1015.75|1005.25|33
1654007410000|2022-05-31 14:30:10|1017.76|1007.26|1019.69|1009.19|1019.77|1009.27|1017.76|1007.26|33
1654007420000|2022-05-31 14:30:20|1019.57|1009.07|1018.75|1008.25|1019.57|1009.07|1018.75|1008.25|20
1654007430000|2022-05-31 14:30:30|1018.84|1008.34|1019.24|1008.74|1019.46|1008.96|1018.82|1008.32|23
1654007440000|2022-05-31 14:30:40|1018.84|1008.34|1020.75|1010.25|1020.75|1010.25|1018.84|1008.34|32
1654007450000|2022-05-31 14:30:50|1020.76|1010.26|1020.9|1010.4|1020.97|1010.47|1020.73|1010.23|24
1654007460000|2022-05-31 14:31:00|1020.81|1010.31|1021.46|1010.96|1021.56|1011.06|1020.81|1010.31|17
1654007470000|2022-05-31 14:31:10|1021.6|1011.1|1022.6|1012.1|1022.6|1012.1|1021.46|1010.96|20
1654007480000|2022-05-31 14:31:20|1022.65|1012.15|1023.31|1012.81|1023.75|1013.25|1022.6|1012.1|28
1654007490000|2022-05-31 14:31:30|1023.32|1012.82|1022.82|1012.32|1023.68|1013.18|1022.79|1012.29|25
1654007500000|2022-05-31 14:31:40|1023.4|1012.9|1024.4|1013.9|1025.81|1015.31|1023.4|1012.9|33
1654007510000|2022-05-31 14:31:50|1025.02|1014.52|1025.72|1015.22|1025.74|1015.24|1025.02|1014.52|20
1654007520000|2022-05-31 14:32:00|1025.75|1015.25|1025.7|1015.2|1026.71|1016.21|1025.59|1015.09|26
1654007530000|2022-05-31 14:32:10|1025.65|1015.15|1026.75|1016.25|1026.76|1016.26|1025.65|1015.15|26
1654007540000|2022-05-31 14:32:20|1026.72|1016.22|1026.17|1015.67|1026.74|1016.24|1026.17|1015.67|15
1654007550000|2022-05-31 14:32:30|1026.28|1015.78|1026.71|1016.21|1026.71|1016.21|1025.49|1014.99|27
1654007560000|2022-05-31 14:32:40|1026.72|1016.22|1026.3|1015.8|1026.74|1016.24|1026.24|1015.74|22
1654007570000|2022-05-31 14:32:50|1026.31|1015.81|1026.24|1015.74|1026.45|1015.95|1026.24|1015.74|13
1654007580000|2022-05-31 14:33:00|1026.25|1015.75|1025.3|1014.8|1026.31|1015.81|1025.28|1014.78|17
1654007590000|2022-05-31 14:33:10|1025.35|1014.85|1025.25|1014.75|1025.35|1014.85|1025.18|1014.68|11
1654007600000|2022-05-31 14:33:20|1025.21|1014.71|1025.59|1015.09|1025.65|1015.15|1025.1|1014.6|13
1654007610000|2022-05-31 14:33:30|1025.53|1015.03|1024.07|1013.57|1025.55|1015.05|1024.07|1013.57|34
1654007620000|2022-05-31 14:33:40|1024.11|1013.61|1024|1013.5|1024.16|1013.66|1024|1013.5|21
1654007630000|2022-05-31 14:33:50|1024.05|1013.55|1023.66|1013.16|1024.1|1013.6|1023.45|1012.95|22
1654007640000|2022-05-31 14:34:00|1023.58|1013.08|1023.66|1013.16|1024.17|1013.67|1023.55|1013.05|24
1654007650000|2022-05-31 14:34:10|1023.71|1013.21|1023.29|1012.79|1023.71|1013.21|1023.12|1012.62|30
1654007660000|2022-05-31 14:34:20|1023.38|1012.88|1023.4|1012.9|1023.7|1013.2|1023.28|1012.78|16
1654007670000|2022-05-31 14:34:30|1023.49|1012.99|1023.39|1012.89|1023.55|1013.05|1023.39|1012.89|13
1654007680000|2022-05-31 14:34:40|1023.2|1012.7|1022.56|1012.06|1023.2|1012.7|1022.5|1012|15
1654007690000|2022-05-31 14:34:50|1022.47|1011.97|1022.35|1011.85|1022.56|1012.06|1022.17|1011.67|26
1654007700000|2022-05-31 14:35:00|1022.25|1011.75|1023.11|1012.61|1023.19|1012.69|1022.25|1011.75|34
1654007710000|2022-05-31 14:35:10|1023.13|1012.63|1022.47|1011.97|1023.27|1012.77|1022.41|1011.91|26
1654007720000|2022-05-31 14:35:20|1022.13|1011.63|1022.75|1012.25|1022.9|1012.4|1021.5|1011|26
1654007730000|2022-05-31 14:35:30|1022.8|1012.3|1023.89|1013.39|1023.89|1013.39|1022.8|1012.3|25
1654007740000|2022-05-31 14:35:40|1023.98|1013.48|1024.56|1014.06|1024.59|1014.09|1023.78|1013.28|26
1654007750000|2022-05-31 14:35:50|1024.47|1013.97|1024.08|1013.58|1024.47|1013.97|1023.97|1013.47|17
1654007760000|2022-05-31 14:36:00|1024.09|1013.59|1024.42|1013.92|1024.6|1014.1|1024.09|1013.59|14
1654007770000|2022-05-31 14:36:10|1024.54|1014.04|1024.15|1013.65|1024.6|1014.1|1024.15|1013.65|14
1654007780000|2022-05-31 14:36:20|1024.01|1013.51|1024.08|1013.58|1024.08|1013.58|1024.01|1013.51|2
1654007790000|2022-05-31 14:36:30|1024.06|1013.56|1023.59|1013.09|1024.11|1013.61|1023.54|1013.04|12
1654007800000|2022-05-31 14:36:40|1023.57|1013.07|1022.8|1012.3|1023.73|1013.23|1022.8|1012.3|19
1654007810000|2022-05-31 14:36:50|1023.05|1012.55|1022.98|1012.48|1023.13|1012.63|1022.45|1011.95|27
1654007820000|2022-05-31 14:37:00|1023.06|1012.56|1023.15|1012.65|1023.41|1012.91|1022.85|1012.35|24
1654007830000|2022-05-31 14:37:10|1023.09|1012.59|1022.62|1012.12|1023.09|1012.59|1022.61|1012.11|14
1654007840000|2022-05-31 14:37:20|1022.57|1012.07|1022.11|1011.61|1022.57|1012.07|1022.06|1011.56|4
1654007850000|2022-05-31 14:37:30|1022.04|1011.54|1022.43|1011.93|1022.55|1012.05|1021.91|1011.41|21
1654007860000|2022-05-31 14:37:40|1022.38|1011.88|1021.87|1011.37|1022.38|1011.88|1021.4|1010.9|24
1654007870000|2022-05-31 14:37:50|1021.8|1011.3|1022.55|1012.05|1022.67|1012.17|1021.8|1011.3|27
1654007880000|2022-05-31 14:38:00|1022.58|1012.08|1022.72|1012.22|1022.72|1012.22|1022.02|1011.52|13
1654007890000|2022-05-31 14:38:10|1022.75|1012.25|1022.96|1012.46|1022.96|1012.46|1022.53|1012.03|22
1654007900000|2022-05-31 14:38:20|1022.89|1012.39|1022.87|1012.37|1022.96|1012.46|1022.77|1012.27|12
1654007910000|2022-05-31 14:38:30|1022.83|1012.33|1024.01|1013.51|1024.24|1013.74|1022.82|1012.32|33
1654007920000|2022-05-31 14:38:40|1023.94|1013.44|1023.46|1012.96|1024.27|1013.77|1023.35|1012.85|25
1654007930000|2022-05-31 14:38:50|1023.55|1013.05|1022.87|1012.37|1023.55|1013.05|1022.69|1012.19|23
1654007940000|2022-05-31 14:39:00|1022.88|1012.38|1023.74|1013.24|1023.78|1013.28|1022.82|1012.32|25
1654007950000|2022-05-31 14:39:10|1023.83|1013.33|1024.33|1013.83|1024.33|1013.83|1023.77|1013.27|23
1654007960000|2022-05-31 14:39:20|1024.29|1013.79|1023.94|1013.44|1024.36|1013.86|1023.9|1013.4|27
1654007970000|2022-05-31 14:39:30|1023.92|1013.42|1024.22|1013.72|1024.25|1013.75|1023.92|1013.42|10
1654007980000|2022-05-31 14:39:40|1024.13|1013.63|1023.62|1013.12|1024.13|1013.63|1023.58|1013.08|11
1654007990000|2022-05-31 14:39:50|1023.64|1013.14|1023.84|1013.34|1023.95|1013.45|1023.64|1013.14|12
1654008000000|2022-05-31 14:40:00|1023.85|1013.35|1024.14|1013.64|1024.14|1013.64|1023.81|1013.31|23
1654008020000|2022-05-31 14:40:20|1024.31|1013.81|1025.74|1015.24|1025.74|1015.24|1024.31|1013.81|25
1654008030000|2022-05-31 14:40:30|1025.73|1015.23|1025.74|1015.24|1025.74|1015.24|1025.52|1015.02|10
1654008040000|2022-05-31 14:40:40|1025.75|1015.25|1026.52|1016.02|1026.52|1016.02|1025.75|1015.25|8
1654008050000|2022-05-31 14:40:50|1026.53|1016.03|1027.28|1016.78|1027.28|1016.78|1026.41|1015.91|16
1654008060000|2022-05-31 14:41:00|1027.3|1016.8|1027.85|1017.35|1028.45|1017.95|1027.3|1016.8|30
1654008070000|2022-05-31 14:41:10|1028.1|1017.6|1027.55|1017.05|1028.66|1018.16|1027.55|1017.05|29
1654008080000|2022-05-31 14:41:20|1027.5|1017|1026.59|1016.09|1027.55|1017.05|1026.4|1015.9|29
1654008090000|2022-05-31 14:41:30|1026.6|1016.1|1025.86|1015.36|1026.69|1016.19|1025.8|1015.3|24
1654008100000|2022-05-31 14:41:40|1025.84|1015.34|1025.92|1015.42|1025.92|1015.42|1025.79|1015.29|11
1654008110000|2022-05-31 14:41:50|1026.05|1015.55|1025.92|1015.42|1026.19|1015.69|1025.7|1015.2|14
1654008120000|2022-05-31 14:42:00|1025.95|1015.45|1025.92|1015.42|1025.98|1015.48|1025.75|1015.25|13
1654008130000|2022-05-31 14:42:10|1025.94|1015.44|1026.02|1015.52|1026.02|1015.52|1025.83|1015.33|12
1654008140000|2022-05-31 14:42:20|1026.04|1015.54|1025.87|1015.37|1026.04|1015.54|1025.86|1015.36|11
1654008150000|2022-05-31 14:42:30|1025.89|1015.39|1025.92|1015.42|1026.09|1015.59|1025.89|1015.39|9
1654008160000|2022-05-31 14:42:40|1026.05|1015.55|1026.07|1015.57|1026.19|1015.69|1025.84|1015.34|11
1654008170000|2022-05-31 14:42:50|1026.11|1015.61|1026.75|1016.25|1026.75|1016.25|1026.07|1015.57|11
1654008190000|2022-05-31 14:43:10|1026.8|1016.3|1026.72|1016.22|1026.98|1016.48|1026.72|1016.22|7
1654008200000|2022-05-31 14:43:20|1026.71|1016.21|1025.94|1015.44|1026.71|1016.21|1025.76|1015.26|23
1654008210000|2022-05-31 14:43:30|1025.96|1015.46|1026.79|1016.29|1026.84|1016.34|1025.96|1015.46|17
1654008220000|2022-05-31 14:43:40|1026.8|1016.3|1026.75|1016.25|1027.18|1016.68|1026.75|1016.25|13
1654008230000|2022-05-31 14:43:50|1026.77|1016.27|1026.13|1015.63|1026.82|1016.32|1026|1015.5|19
1654008240000|2022-05-31 14:44:00|1026.12|1015.62|1026.8|1016.3|1026.81|1016.31|1026.1|1015.6|20
1654008250000|2022-05-31 14:44:10|1026.77|1016.27|1026.8|1016.3|1026.96|1016.46|1026.75|1016.25|12
1654008260000|2022-05-31 14:44:20|1026.82|1016.32|1026.83|1016.33|1026.85|1016.35|1026.79|1016.29|10
1654008270000|2022-05-31 14:44:30|1026.84|1016.34|1026.94|1016.44|1027.04|1016.54|1026.53|1016.03|22
1654008280000|2022-05-31 14:44:40|1026.95|1016.45|1027.24|1016.74|1027.24|1016.74|1026.95|1016.45|13
1654008290000|2022-05-31 14:44:50|1027.19|1016.69|1027.09|1016.59|1027.2|1016.7|1027.09|1016.59|5
1654008300000|2022-05-31 14:45:00|1027.1|1016.6|1026.62|1016.12|1027.1|1016.6|1026.57|1016.07|16
1654008310000|2022-05-31 14:45:10|1026.64|1016.14|1026.57|1016.07|1026.76|1016.26|1026.48|1015.98|15
1654008320000|2022-05-31 14:45:20|1026.55|1016.05|1026.29|1015.79|1026.59|1016.09|1026.28|1015.78|23
1654008330000|2022-05-31 14:45:30|1026.35|1015.85|1025.48|1014.98|1026.35|1015.85|1025.48|1014.98|15
1654008340000|2022-05-31 14:45:40|1025.49|1014.99|1025.55|1015.05|1025.71|1015.21|1025.49|1014.99|19
1654008350000|2022-05-31 14:45:50|1025.63|1015.13|1026.7|1016.2|1026.7|1016.2|1025.63|1015.13|15
1654008360000|2022-05-31 14:46:00|1026.72|1016.22|1026.56|1016.06|1026.83|1016.33|1026.56|1016.06|18
1654008370000|2022-05-31 14:46:10|1026.67|1016.17|1026.58|1016.08|1026.75|1016.25|1026.54|1016.04|15
1654008380000|2022-05-31 14:46:20|1026.6|1016.1|1026.75|1016.25|1026.75|1016.25|1026.5|1016|20
1654008390000|2022-05-31 14:46:30|1026.76|1016.26|1027.84|1017.34|1027.84|1017.34|1026.75|1016.25|21
1654008400000|2022-05-31 14:46:40|1027.89|1017.39|1028.82|1018.32|1028.9|1018.4|1027.89|1017.39|15
1654008420000|2022-05-31 14:47:00|1028.6|1018.1|1027.97|1017.47|1028.75|1018.25|1027.97|1017.47|27
1654008430000|2022-05-31 14:47:10|1027.92|1017.42|1027.92|1017.42|1028.3|1017.8|1027.55|1017.05|31
1654008440000|2022-05-31 14:47:20|1027.95|1017.45|1027.99|1017.49|1028.29|1017.79|1027.88|1017.38|16
1654008450000|2022-05-31 14:47:30|1027.96|1017.46|1027.65|1017.15|1027.96|1017.46|1027.65|1017.15|19
1654008460000|2022-05-31 14:47:40|1027.48|1016.98|1026.48|1015.98|1027.6|1017.1|1026.47|1015.97|23
1654008470000|2022-05-31 14:47:50|1026.53|1016.03|1026.35|1015.85|1026.53|1016.03|1026.32|1015.82|22
1654008480000|2022-05-31 14:48:00|1026.3|1015.8|1026.18|1015.68|1026.36|1015.86|1025.76|1015.26|23
1654008490000|2022-05-31 14:48:10|1026.19|1015.69|1026.7|1016.2|1026.73|1016.23|1026.18|1015.68|14
1654008500000|2022-05-31 14:48:20|1026.64|1016.14|1024.55|1014.05|1026.64|1016.14|1024.55|1014.05|27
1654008510000|2022-05-31 14:48:30|1024.58|1014.08|1023.45|1012.95|1024.58|1014.08|1023.41|1012.91|26
1654008520000|2022-05-31 14:48:40|1023.55|1013.05|1024.07|1013.57|1024.07|1013.57|1023.4|1012.9|14
1654008530000|2022-05-31 14:48:50|1024.31|1013.81|1023.67|1013.17|1024.59|1014.09|1023.66|1013.16|25
1654008540000|2022-05-31 14:49:00|1023.86|1013.36|1024.42|1013.92|1024.45|1013.95|1023.58|1013.08|22
1654008550000|2022-05-31 14:49:10|1024.29|1013.79|1023.64|1013.14|1024.42|1013.92|1023.64|1013.14|18
1654008560000|2022-05-31 14:49:20|1023.73|1013.23|1023.8|1013.3|1024.35|1013.85|1023.64|1013.14|24
1654008570000|2022-05-31 14:49:30|1023.79|1013.29|1023.1|1012.6|1024.06|1013.56|1023.1|1012.6|21
1654008580000|2022-05-31 14:49:40|1023.25|1012.75|1023.2|1012.7|1023.77|1013.27|1023.2|1012.7|24
1654008590000|2022-05-31 14:49:50|1023.27|1012.77|1023.82|1013.32|1023.97|1013.47|1023.05|1012.55|27
1654008600000|2022-05-31 14:50:00|1023.77|1013.27|1023.07|1012.57|1023.88|1013.38|1022.73|1012.23|35
1654008610000|2022-05-31 14:50:10|1022.95|1012.45|1022.91|1012.41|1023.2|1012.7|1022.91|1012.41|10
1654008620000|2022-05-31 14:50:20|1022.92|1012.42|1023.58|1013.08|1024.2|1013.7|1022.92|1012.42|27
1654008630000|2022-05-31 14:50:30|1023.48|1012.98|1023.6|1013.1|1023.61|1013.11|1023.45|1012.95|12
1654008640000|2022-05-31 14:50:40|1023.61|1013.11|1023.75|1013.25|1023.9|1013.4|1023.42|1012.92|14
1654008650000|2022-05-31 14:50:50|1023.6|1013.1|1023.32|1012.82|1023.6|1013.1|1023.32|1012.82|6
1654008660000|2022-05-31 14:51:00|1023.33|1012.83|1023.68|1013.18|1023.68|1013.18|1023.33|1012.83|15
1654008670000|2022-05-31 14:51:10|1023.7|1013.2|1023.51|1013.01|1023.7|1013.2|1023.3|1012.8|18
1654008680000|2022-05-31 14:51:20|1023.54|1013.04|1023.75|1013.25|1023.8|1013.3|1023.4|1012.9|23
1654008690000|2022-05-31 14:51:30|1023.56|1013.06|1023.48|1012.98|1023.75|1013.25|1023.45|1012.95|15
1654008700000|2022-05-31 14:51:40|1023.47|1012.97|1023.44|1012.94|1023.56|1013.06|1023.35|1012.85|18
1654008710000|2022-05-31 14:51:50|1023.39|1012.89|1023.13|1012.63|1023.39|1012.89|1022.86|1012.36|6
1654008720000|2022-05-31 14:52:00|1022.86|1012.36|1022.4|1011.9|1023.15|1012.65|1022.4|1011.9|12
1654008730000|2022-05-31 14:52:10|1022.38|1011.88|1022.36|1011.86|1022.68|1012.18|1022.21|1011.71|16
1654008740000|2022-05-31 14:52:20|1022.37|1011.87|1022.4|1011.9|1022.44|1011.94|1022.21|1011.71|18
1654008750000|2022-05-31 14:52:30|1022.41|1011.91|1022.67|1012.17|1022.8|1012.3|1022.41|1011.91|10
1654008760000|2022-05-31 14:52:40|1022.53|1012.03|1022.29|1011.79|1022.63|1012.13|1022.29|1011.79|13
1654008770000|2022-05-31 14:52:50|1022.31|1011.81|1022.38|1011.88|1022.48|1011.98|1022.31|1011.81|8
1654008780000|2022-05-31 14:53:00|1022.4|1011.9|1022.53|1012.03|1022.65|1012.15|1022.3|1011.8|14
1654008790000|2022-05-31 14:53:10|1022.61|1012.11|1022.69|1012.19|1022.69|1012.19|1022.49|1011.99|12
1654008800000|2022-05-31 14:53:20|1022.72|1012.22|1022.77|1012.27|1022.77|1012.27|1022.62|1012.12|10
1654008810000|2022-05-31 14:53:30|1023.09|1012.59|1022.77|1012.27|1023.09|1012.59|1022.75|1012.25|6
1654008830000|2022-05-31 14:53:50|1022.87|1012.37|1022.77|1012.27|1022.87|1012.37|1022.77|1012.27|2
1654008840000|2022-05-31 14:54:00|1023.09|1012.59|1023.75|1013.25|1023.88|1013.38|1023.09|1012.59|15
1654008850000|2022-05-31 14:54:10|1023.96|1013.46|1024.75|1014.25|1024.75|1014.25|1023.96|1013.46|19
1654008860000|2022-05-31 14:54:20|1024.68|1014.18|1024.75|1014.25|1024.86|1014.36|1024.67|1014.17|16
1654008870000|2022-05-31 14:54:30|1024.86|1014.36|1024.76|1014.26|1025.25|1014.75|1024.75|1014.25|15
1654008880000|2022-05-31 14:54:40|1025.04|1014.54|1023.92|1013.42|1025.25|1014.75|1023.89|1013.39|13
1654008890000|2022-05-31 14:54:50|1023.82|1013.32|1023.36|1012.86|1023.82|1013.32|1023.35|1012.85|20
1654008900000|2022-05-31 14:55:00|1023.41|1012.91|1023.35|1012.85|1023.43|1012.93|1023.28|1012.78|12
1654008910000|2022-05-31 14:55:10|1023.23|1012.73|1022.9|1012.4|1023.3|1012.8|1022.86|1012.36|11
1654008920000|2022-05-31 14:55:20|1023.08|1012.58|1023.08|1012.58|1023.08|1012.58|1023.05|1012.55|3
1654008930000|2022-05-31 14:55:30|1023.11|1012.61|1024.03|1013.53|1024.03|1013.53|1023.11|1012.61|11
1654008940000|2022-05-31 14:55:40|1024.07|1013.57|1023.95|1013.45|1024.07|1013.57|1023.95|1013.45|4
1654008950000|2022-05-31 14:55:50|1023.96|1013.46|1023.98|1013.48|1024.03|1013.53|1023.88|1013.38|13
1654008960000|2022-05-31 14:56:00|1023.94|1013.44|1023.79|1013.29|1023.94|1013.44|1023.63|1013.13|14
1654008970000|2022-05-31 14:56:10|1023.8|1013.3|1023.9|1013.4|1023.9|1013.4|1023.78|1013.28|4
1654008980000|2022-05-31 14:56:20|1023.92|1013.42|1024.07|1013.57|1024.07|1013.57|1023.91|1013.41|12
1654008990000|2022-05-31 14:56:30|1024.03|1013.53|1023.71|1013.21|1024.03|1013.53|1023.52|1013.02|19
1654009000000|2022-05-31 14:56:40|1023.72|1013.22|1023.08|1012.58|1023.72|1013.22|1023|1012.5|14
1654009010000|2022-05-31 14:56:50|1023.36|1012.86|1023.35|1012.85|1023.43|1012.93|1023.12|1012.62|13
1654009020000|2022-05-31 14:57:00|1023.2|1012.7|1023.34|1012.84|1023.36|1012.86|1023.1|1012.6|22
1654009030000|2022-05-31 14:57:10|1023.09|1012.59|1023.75|1013.25|1023.75|1013.25|1023.09|1012.59|11
1654009050000|2022-05-31 14:57:30|1023.69|1013.19|1023.66|1013.16|1023.71|1013.21|1023.61|1013.11|8
1654009060000|2022-05-31 14:57:40|1023.65|1013.15|1023.53|1013.03|1023.65|1013.15|1023.35|1012.85|11
1654009070000|2022-05-31 14:57:50|1023.56|1013.06|1023.57|1013.07|1023.7|1013.2|1023.54|1013.04|9
1654009080000|2022-05-31 14:58:00|1023.54|1013.04|1023.49|1012.99|1023.54|1013.04|1023.49|1012.99|2
1654009090000|2022-05-31 14:58:10|1023.09|1012.59|1023.09|1012.59|1023.12|1012.62|1023.09|1012.59|9
1654009100000|2022-05-31 14:58:20|1023.1|1012.6|1023.75|1013.25|1023.75|1013.25|1023.1|1012.6|17
1654009110000|2022-05-31 14:58:30|1023.7|1013.2|1023.71|1013.21|1023.75|1013.25|1023.7|1013.2|9
1654009120000|2022-05-31 14:58:40|1023.73|1013.23|1023.75|1013.25|1023.75|1013.25|1023.73|1013.23|2
1654009130000|2022-05-31 14:58:50|1024.1|1013.6|1024.97|1014.47|1024.97|1014.47|1024.1|1013.6|8
1654009140000|2022-05-31 14:59:00|1025.04|1014.54|1024.84|1014.34|1025.04|1014.54|1024.83|1014.33|5
1654009150000|2022-05-31 14:59:10|1024.85|1014.35|1024.94|1014.44|1024.95|1014.45|1024.85|1014.35|5
1654009160000|2022-05-31 14:59:20|1024.93|1014.43|1025.63|1015.13|1025.64|1015.14|1024.93|1014.43|9
1654009170000|2022-05-31 14:59:30|1025.66|1015.16|1026.06|1015.56|1026.06|1015.56|1025.66|1015.16|14
1654009180000|2022-05-31 14:59:40|1026.75|1016.25|1029.62|1019.12|1029.67|1019.17|1026.75|1016.25|29
1654009190000|2022-05-31 14:59:50|1029.52|1019.02|1030.22|1019.72|1030.22|1019.72|1029.52|1019.02|29
1654009200000|2022-05-31 15:00:00|1030.23|1019.73|1028.92|1018.42|1030.32|1019.82|1028.92|1018.42|18
1654009210000|2022-05-31 15:00:10|1028.95|1018.45|1029.9|1019.4|1029.93|1019.43|1028.93|1018.43|18
1654009220000|2022-05-31 15:00:20|1029.92|1019.42|1030.91|1020.41|1031.07|1020.57|1029.83|1019.33|30
1654009230000|2022-05-31 15:00:30|1030.82|1020.32|1030.55|1020.05|1031.43|1020.93|1030.23|1019.73|32
1654009240000|2022-05-31 15:00:40|1030.54|1020.04|1029.83|1019.33|1030.59|1020.09|1029.75|1019.25|25
1654009250000|2022-05-31 15:00:50|1029.71|1019.21|1029.31|1018.81|1029.71|1019.21|1029.24|1018.74|15
1654009260000|2022-05-31 15:01:00|1029.06|1018.56|1028.7|1018.2|1029.06|1018.56|1028.24|1017.74|26
1654009270000|2022-05-31 15:01:10|1028.75|1018.25|1029.76|1019.26|1029.76|1019.26|1028.75|1018.25|17
1654009280000|2022-05-31 15:01:20|1029.77|1019.27|1029.76|1019.26|1029.79|1019.29|1029.72|1019.22|16
1654009290000|2022-05-31 15:01:30|1029.2|1018.7|1029.16|1018.66|1029.2|1018.7|1028.94|1018.44|13
1654009300000|2022-05-31 15:01:40|1029.15|1018.65|1028.86|1018.36|1029.16|1018.66|1028.86|1018.36|6
1654009310000|2022-05-31 15:01:50|1028.85|1018.35|1028.8|1018.3|1028.89|1018.39|1028.8|1018.3|6
1654009320000|2022-05-31 15:02:00|1028.86|1018.36|1029.42|1018.92|1029.42|1018.92|1028.76|1018.26|8
1654009330000|2022-05-31 15:02:10|1028.97|1018.47|1027.92|1017.42|1028.98|1018.48|1027.6|1017.1|33
1654009340000|2022-05-31 15:02:20|1027.67|1017.17|1027.45|1016.95|1027.91|1017.41|1027.12|1016.62|20
1654009350000|2022-05-31 15:02:30|1027.09|1016.59|1027.09|1016.59|1027.09|1016.59|1027.09|1016.59|1
1654009360000|2022-05-31 15:02:40|1027.19|1016.69|1028.07|1017.57|1028.21|1017.71|1027.19|1016.69|15
1654009370000|2022-05-31 15:02:50|1028.05|1017.55|1027.15|1016.65|1028.05|1017.55|1027.15|1016.65|19
1654009380000|2022-05-31 15:03:00|1027.11|1016.61|1026.75|1016.25|1027.26|1016.76|1026.75|1016.25|17
1654009390000|2022-05-31 15:03:10|1026.76|1016.26|1026.74|1016.24|1026.91|1016.41|1026.67|1016.17|14
1654009400000|2022-05-31 15:03:20|1026.7|1016.2|1025.66|1015.16|1026.7|1016.2|1025.34|1014.84|24
1654009410000|2022-05-31 15:03:30|1025.45|1014.95|1025.03|1014.53|1025.66|1015.16|1025|1014.5|11
1654009440000|2022-05-31 15:04:00|1025.19|1014.69|1025.3|1014.8|1025.3|1014.8|1025.04|1014.54|3
1654009450000|2022-05-31 15:04:10|1025.34|1014.84|1025.15|1014.65|1025.48|1014.98|1025.03|1014.53|11
1654009460000|2022-05-31 15:04:20|1025.45|1014.95|1025.4|1014.9|1025.45|1014.95|1025.15|1014.65|6
1654009470000|2022-05-31 15:04:30|1025.65|1015.15|1025.75|1015.25|1025.75|1015.25|1025.3|1014.8|11
1654009500000|2022-05-31 15:05:00|1026|1015.5|1026.69|1016.19|1026.69|1016.19|1026|1015.5|8
1654009510000|2022-05-31 15:05:10|1026.75|1016.25|1027.58|1017.08|1027.58|1017.08|1026.73|1016.23|7
1654009520000|2022-05-31 15:05:20|1026.86|1016.36|1026.46|1015.96|1027.36|1016.86|1026.44|1015.94|13
1654009530000|2022-05-31 15:05:30|1026.42|1015.92|1025.76|1015.26|1026.53|1016.03|1025.74|1015.24|30
1654009540000|2022-05-31 15:05:40|1025.74|1015.24|1025.65|1015.15|1025.8|1015.3|1025.5|1015|5
1654009550000|2022-05-31 15:05:50|1025.43|1014.93|1025.14|1014.64|1025.65|1015.15|1025.14|1014.64|20
1654009560000|2022-05-31 15:06:00|1025.13|1014.63|1024.29|1013.79|1025.45|1014.95|1024.11|1013.61|28
1654009570000|2022-05-31 15:06:10|1024.14|1013.64|1024.07|1013.57|1024.34|1013.84|1024.07|1013.57|9
1654009580000|2022-05-31 15:06:20|1024.03|1013.53|1023.66|1013.16|1024.04|1013.54|1023.66|1013.16|10
1654009590000|2022-05-31 15:06:30|1023.6|1013.1|1022.9|1012.4|1023.7|1013.2|1022.9|1012.4|12
1654009600000|2022-05-31 15:06:40|1023.15|1012.65|1023.66|1013.16|1023.7|1013.2|1023.15|1012.65|9
1654009610000|2022-05-31 15:06:50|1023.51|1013.01|1023.51|1013.01|1023.51|1013.01|1023.51|1013.01|1
1654009620000|2022-05-31 15:07:00|1023.48|1012.98|1022.99|1012.49|1023.71|1013.21|1022.98|1012.48|10
1654009630000|2022-05-31 15:07:10|1022.94|1012.44|1022.42|1011.92|1022.94|1012.44|1022.42|1011.92|16
1654009640000|2022-05-31 15:07:20|1022.33|1011.83|1021.35|1010.85|1022.33|1011.83|1021.35|1010.85|17
1654009650000|2022-05-31 15:07:30|1021.3|1010.8|1022.76|1012.26|1022.76|1012.26|1021.3|1010.8|26
1654009660000|2022-05-31 15:07:40|1022.69|1012.19|1022.3|1011.8|1022.79|1012.29|1021.85|1011.35|26
1654009670000|2022-05-31 15:07:50|1022.61|1012.11|1021.77|1011.27|1022.61|1012.11|1021.73|1011.23|20
1654009680000|2022-05-31 15:08:00|1021.75|1011.25|1021.74|1011.24|1021.75|1011.25|1021.74|1011.24|2
1654009690000|2022-05-31 15:08:10|1021.25|1010.75|1021.45|1010.95|1021.5|1011|1020.97|1010.47|20
1654009700000|2022-05-31 15:08:20|1021.5|1011|1020.7|1010.2|1021.5|1011|1020.61|1010.11|13
1654009710000|2022-05-31 15:08:30|1020.75|1010.25|1020.03|1009.53|1020.8|1010.3|1019.9|1009.4|17
1654009720000|2022-05-31 15:08:40|1020.25|1009.75|1020.17|1009.67|1020.25|1009.75|1020|1009.5|11
1654009730000|2022-05-31 15:08:50|1020.16|1009.66|1020.11|1009.61|1020.68|1010.18|1020.11|1009.61|15
1654009740000|2022-05-31 15:09:00|1020.01|1009.51|1020.61|1010.11|1020.7|1010.2|1019.87|1009.37|28
1654009750000|2022-05-31 15:09:10|1020.46|1009.96|1020.75|1010.25|1020.75|1010.25|1020.46|1009.96|9
1654009760000|2022-05-31 15:09:20|1020.83|1010.33|1021.47|1010.97|1021.8|1011.3|1020.75|1010.25|22
1654009770000|2022-05-31 15:09:30|1021.75|1011.25|1021.8|1011.3|1021.8|1011.3|1021.64|1011.14|8
1654009780000|2022-05-31 15:09:40|1021.59|1011.09|1020.84|1010.34|1021.8|1011.3|1020.67|1010.17|23
1654009790000|2022-05-31 15:09:50|1020.83|1010.33|1021.14|1010.64|1021.18|1010.68|1020.79|1010.29|23
1654009800000|2022-05-31 15:10:00|1020.9|1010.4|1020.96|1010.46|1021.3|1010.8|1020.9|1010.4|20
1654009810000|2022-05-31 15:10:10|1021.07|1010.57|1021.75|1011.25|1021.75|1011.25|1020.93|1010.43|17
1654009820000|2022-05-31 15:10:20|1021.77|1011.27|1021.79|1011.29|1022.03|1011.53|1021.75|1011.25|24
1654009830000|2022-05-31 15:10:30|1021.78|1011.28|1021.86|1011.36|1021.98|1011.48|1021.78|1011.28|20
1654009840000|2022-05-31 15:10:40|1021.9|1011.4|1021.87|1011.37|1022.13|1011.63|1021.83|1011.33|11
1654009850000|2022-05-31 15:10:50|1021.85|1011.35|1021.73|1011.23|1021.98|1011.48|1021.48|1010.98|14
1654009860000|2022-05-31 15:11:00|1021.74|1011.24|1021.42|1010.92|1021.76|1011.26|1021.42|1010.92|11
1654009870000|2022-05-31 15:11:10|1021.4|1010.9|1021.29|1010.79|1021.61|1011.11|1021.18|1010.68|14
1654009880000|2022-05-31 15:11:20|1021.28|1010.78|1021.6|1011.1|1021.6|1011.1|1021.28|1010.78|17
1654009890000|2022-05-31 15:11:30|1021.49|1010.99|1021.19|1010.69|1021.49|1010.99|1021.15|1010.65|18
1654009900000|2022-05-31 15:11:40|1021.42|1010.92|1021.84|1011.34|1021.89|1011.39|1021.42|1010.92|19
1654009910000|2022-05-31 15:11:50|1021.87|1011.37|1021.76|1011.26|1021.87|1011.37|1021.75|1011.25|12
1654009920000|2022-05-31 15:12:00|1021.69|1011.19|1021.75|1011.25|1021.76|1011.26|1021.15|1010.65|17
1654009930000|2022-05-31 15:12:10|1021.76|1011.26|1021.78|1011.28|1021.78|1011.28|1021.69|1011.19|8
1654009940000|2022-05-31 15:12:20|1021.75|1011.25|1021.3|1010.8|1021.77|1011.27|1021.02|1010.52|13
1654009950000|2022-05-31 15:12:30|1021.31|1010.81|1021.32|1010.82|1021.32|1010.82|1020.63|1010.13|23
1654009960000|2022-05-31 15:12:40|1021.33|1010.83|1021.35|1010.85|1021.69|1011.19|1021.17|1010.67|9
1654009970000|2022-05-31 15:12:50|1021.34|1010.84|1021.84|1011.34|1021.84|1011.34|1021.24|1010.74|23
1654009980000|2022-05-31 15:13:00|1021.85|1011.35|1021.72|1011.22|1021.92|1011.42|1021.64|1011.14|24
1654009990000|2022-05-31 15:13:10|1021.74|1011.24|1021.82|1011.32|1021.89|1011.39|1021.67|1011.17|13
1654010000000|2022-05-31 15:13:20|1021.8|1011.3|1021.99|1011.49|1022.15|1011.65|1021.76|1011.26|14
1654010010000|2022-05-31 15:13:30|1021.93|1011.43|1021.87|1011.37|1021.98|1011.48|1021.87|1011.37|13
1654010020000|2022-05-31 15:13:40|1021.89|1011.39|1021.96|1011.46|1022.11|1011.61|1021.88|1011.38|16
1654010030000|2022-05-31 15:13:50|1021.95|1011.45|1021.96|1011.46|1021.96|1011.46|1021.88|1011.38|6
1654010040000|2022-05-31 15:14:00|1021.94|1011.44|1021.97|1011.47|1021.98|1011.48|1021.94|1011.44|4
1654010050000|2022-05-31 15:14:10|1021.95|1011.45|1021.38|1010.88|1021.96|1011.46|1021.22|1010.72|17
1654010060000|2022-05-31 15:14:20|1021.37|1010.87|1021.48|1010.98|1021.55|1011.05|1021.37|1010.87|14
1654010070000|2022-05-31 15:14:30|1021.47|1010.97|1021.31|1010.81|1021.47|1010.97|1021.31|1010.81|10
1654010080000|2022-05-31 15:14:40|1021.45|1010.95|1020.47|1009.97|1021.45|1010.95|1020.42|1009.92|23
1654010090000|2022-05-31 15:14:50|1020.18|1009.68|1020.23|1009.73|1020.56|1010.06|1020.14|1009.64|19
1654010100000|2022-05-31 15:15:00|1020.19|1009.69|1020.23|1009.73|1020.32|1009.82|1019.4|1008.9|29
1654010110000|2022-05-31 15:15:10|1020.29|1009.79|1020.19|1009.69|1020.39|1009.89|1020.03|1009.53|31
1654010120000|2022-05-31 15:15:20|1020.29|1009.79|1021.19|1010.69|1021.46|1010.96|1020.2|1009.7|25
1654010130000|2022-05-31 15:15:30|1021.2|1010.7|1021.71|1011.21|1021.73|1011.23|1021.2|1010.7|7
1654010140000|2022-05-31 15:15:40|1021.73|1011.23|1022.74|1012.24|1022.96|1012.46|1021.73|1011.23|19
1654010150000|2022-05-31 15:15:50|1022.75|1012.25|1022.75|1012.25|1022.78|1012.28|1022.67|1012.17|10
1654010160000|2022-05-31 15:16:00|1022.67|1012.17|1023.66|1013.16|1023.69|1013.19|1022.67|1012.17|26
1654010170000|2022-05-31 15:16:10|1023.35|1012.85|1023.67|1013.17|1023.67|1013.17|1023.35|1012.85|23
1654010180000|2022-05-31 15:16:20|1023.6|1013.1|1024.14|1013.64|1024.25|1013.75|1023.6|1013.1|27
1654010190000|2022-05-31 15:16:30|1024.04|1013.54|1023.9|1013.4|1024.04|1013.54|1023.9|1013.4|6
1654010200000|2022-05-31 15:16:40|1024.06|1013.56|1024|1013.5|1024.13|1013.63|1023.97|1013.47|10
1654010210000|2022-05-31 15:16:50|1023.99|1013.49|1023.9|1013.4|1023.99|1013.49|1023.9|1013.4|6
1654010220000|2022-05-31 15:17:00|1023.93|1013.43|1023.54|1013.04|1023.93|1013.43|1023.36|1012.86|13
1654010230000|2022-05-31 15:17:10|1023.71|1013.21|1023.39|1012.89|1023.71|1013.21|1023.37|1012.87|13
1654010240000|2022-05-31 15:17:20|1023.47|1012.97|1023.58|1013.08|1023.58|1013.08|1023.31|1012.81|12
1654010250000|2022-05-31 15:17:30|1023.72|1013.22|1024.31|1013.81|1024.32|1013.82|1023.72|1013.22|13
1654010260000|2022-05-31 15:17:40|1024.4|1013.9|1023.63|1013.13|1024.4|1013.9|1023.61|1013.11|13
1654010270000|2022-05-31 15:17:50|1023.59|1013.09|1023.61|1013.11|1023.7|1013.2|1023.54|1013.04|10
1654010280000|2022-05-31 15:18:00|1023.54|1013.04|1023.66|1013.16|1023.69|1013.19|1023.49|1012.99|13
1654010290000|2022-05-31 15:18:10|1023.28|1012.78|1023.23|1012.73|1023.28|1012.78|1023.23|1012.73|8
1654010300000|2022-05-31 15:18:20|1023.22|1012.72|1023.75|1013.25|1023.85|1013.35|1023.22|1012.72|8
1654010310000|2022-05-31 15:18:30|1023.48|1012.98|1023.4|1012.9|1023.8|1013.3|1023.4|1012.9|9
1654010320000|2022-05-31 15:18:40|1023.65|1013.15|1023.24|1012.74|1023.65|1013.15|1023.16|1012.66|9
1654010330000|2022-05-31 15:18:50|1023.3|1012.8|1023.43|1012.93|1023.44|1012.94|1023.3|1012.8|5
1654010340000|2022-05-31 15:19:00|1023.44|1012.94|1024.03|1013.53|1024.03|1013.53|1023.04|1012.54|14
1654010350000|2022-05-31 15:19:10|1024.04|1013.54|1024.16|1013.66|1024.16|1013.66|1024.04|1013.54|4
1654010360000|2022-05-31 15:19:20|1024.17|1013.67|1024.17|1013.67|1024.17|1013.67|1024.17|1013.67|1
1654010370000|2022-05-31 15:19:30|1024.15|1013.65|1024.36|1013.86|1024.42|1013.92|1024.15|1013.65|5
1654010380000|2022-05-31 15:19:40|1024.05|1013.55|1024.07|1013.57|1024.09|1013.59|1023.99|1013.49|14
1654010390000|2022-05-31 15:19:50|1024.05|1013.55|1023.49|1012.99|1024.06|1013.56|1023.49|1012.99|14
1654010400000|2022-05-31 15:20:00|1023.55|1013.05|1023.35|1012.85|1023.55|1013.05|1023.3|1012.8|10
1654010410000|2022-05-31 15:20:10|1023.31|1012.81|1023.55|1013.05|1023.63|1013.13|1023.3|1012.8|7
1654010420000|2022-05-31 15:20:20|1023.5|1013|1023.7|1013.2|1023.73|1013.23|1023.46|1012.96|9
1654010430000|2022-05-31 15:20:30|1023.43|1012.93|1023.79|1013.29|1023.79|1013.29|1023.24|1012.74|13
1654010440000|2022-05-31 15:20:40|1023.8|1013.3|1023.79|1013.29|1023.83|1013.33|1023.75|1013.25|7
1654010450000|2022-05-31 15:20:50|1023.75|1013.25|1023.4|1012.9|1023.81|1013.31|1023.4|1012.9|7
1654010460000|2022-05-31 15:21:00|1023.35|1012.85|1023.5|1013|1023.75|1013.25|1023.29|1012.79|12
1654010470000|2022-05-31 15:21:10|1023.39|1012.89|1023.75|1013.25|1023.78|1013.28|1023.39|1012.89|10
1654010480000|2022-05-31 15:21:20|1023.78|1013.28|1023.8|1013.3|1023.8|1013.3|1023.75|1013.25|6
1654010490000|2022-05-31 15:21:30|1023.79|1013.29|1023.7|1013.2|1023.92|1013.42|1023.65|1013.15|7
1654010500000|2022-05-31 15:21:40|1023.75|1013.25|1023.24|1012.74|1023.75|1013.25|1023.23|1012.73|8
1654010510000|2022-05-31 15:21:50|1023.23|1012.73|1023.29|1012.79|1023.29|1012.79|1023.05|1012.55|7
1654010520000|2022-05-31 15:22:00|1023.32|1012.82|1023.56|1013.06|1023.56|1013.06|1023.21|1012.71|3
1654010530000|2022-05-31 15:22:10|1023.6|1013.1|1023.61|1013.11|1023.61|1013.11|1023.6|1013.1|2
1654010540000|2022-05-31 15:22:20|1023.6|1013.1|1023.75|1013.25|1023.77|1013.27|1023.25|1012.75|7
1654010550000|2022-05-31 15:22:30|1023.87|1013.37|1024.12|1013.62|1024.12|1013.62|1023.75|1013.25|7
1654010560000|2022-05-31 15:22:40|1024.62|1014.12|1024.73|1014.23|1024.74|1014.24|1024.51|1014.01|15
1654010580000|2022-05-31 15:23:00|1024.71|1014.21|1024.59|1014.09|1024.86|1014.36|1024.56|1014.06|9
1654010590000|2022-05-31 15:23:10|1024.49|1013.99|1024.73|1014.23|1024.8|1014.3|1024.49|1013.99|12
1654010610000|2022-05-31 15:23:30|1024.74|1014.24|1024.73|1014.23|1024.74|1014.24|1024.73|1014.23|2
1654010620000|2022-05-31 15:23:40|1024.87|1014.37|1024.6|1014.1|1024.87|1014.37|1024.48|1013.98|10
1654010630000|2022-05-31 15:23:50|1024.61|1014.11|1023.91|1013.41|1024.61|1014.11|1023.86|1013.36|29
1654010640000|2022-05-31 15:24:00|1024.06|1013.56|1023.91|1013.41|1024.06|1013.56|1023.88|1013.38|9
1654010650000|2022-05-31 15:24:10|1023.88|1013.38|1023.33|1012.83|1023.91|1013.41|1023.2|1012.7|17
1654010660000|2022-05-31 15:24:20|1022.98|1012.48|1022.53|1012.03|1023.14|1012.64|1022.07|1011.57|24
1654010670000|2022-05-31 15:24:30|1022.07|1011.57|1022.17|1011.67|1022.48|1011.98|1021.85|1011.35|16
1654010680000|2022-05-31 15:24:40|1022.15|1011.65|1021.45|1010.95|1022.27|1011.77|1021.45|1010.95|18
1654010690000|2022-05-31 15:24:50|1021.64|1011.14|1021.44|1010.94|1021.67|1011.17|1021.24|1010.74|17
1654010700000|2022-05-31 15:25:00|1021.42|1010.92|1020.25|1009.75|1021.42|1010.92|1020.25|1009.75|21
1654010710000|2022-05-31 15:25:10|1020.34|1009.84|1021.02|1010.52|1021.02|1010.52|1019.61|1009.11|30
1654010720000|2022-05-31 15:25:20|1021|1010.5|1021.46|1010.96|1021.46|1010.96|1021|1010.5|14
1654010730000|2022-05-31 15:25:30|1021.42|1010.92|1021.61|1011.11|1021.61|1011.11|1020.84|1010.34|14
1654010740000|2022-05-31 15:25:40|1021.63|1011.13|1021.76|1011.26|1021.77|1011.27|1021.63|1011.13|14
1654010750000|2022-05-31 15:25:50|1021.6|1011.1|1022.03|1011.53|1022.29|1011.79|1021.6|1011.1|9
1654010760000|2022-05-31 15:26:00|1022.58|1012.08|1022.79|1012.29|1022.81|1012.31|1022.58|1012.08|18
1654010770000|2022-05-31 15:26:10|1022.75|1012.25|1023.58|1013.08|1023.58|1013.08|1022.71|1012.21|14
1654010780000|2022-05-31 15:26:20|1023.46|1012.96|1024.76|1014.26|1024.76|1014.26|1023.36|1012.86|14
1654010790000|2022-05-31 15:26:30|1024.78|1014.28|1024.99|1014.49|1025.13|1014.63|1024.78|1014.28|21
1654010800000|2022-05-31 15:26:40|1025.13|1014.63|1025.28|1014.78|1025.55|1015.05|1024.88|1014.38|6
1654010810000|2022-05-31 15:26:50|1024.88|1014.38|1025.18|1014.68|1025.23|1014.73|1024.88|1014.38|3
1654010820000|2022-05-31 15:27:00|1025.15|1014.65|1024.84|1014.34|1025.17|1014.67|1024.77|1014.27|6
1654010830000|2022-05-31 15:27:10|1024.79|1014.29|1024.91|1014.41|1024.91|1014.41|1024.79|1014.29|9
1654010840000|2022-05-31 15:27:20|1024.84|1014.34|1024.85|1014.35|1024.9|1014.4|1024.77|1014.27|11
1654010850000|2022-05-31 15:27:30|1024.83|1014.33|1024.8|1014.3|1024.85|1014.35|1024.8|1014.3|4
1654010860000|2022-05-31 15:27:40|1024.85|1014.35|1024.83|1014.33|1024.85|1014.35|1024.75|1014.25|11
1654010870000|2022-05-31 15:27:50|1024.78|1014.28|1026.01|1015.51|1026.05|1015.55|1024.78|1014.28|22
1654010880000|2022-05-31 15:28:00|1026.03|1015.53|1025.71|1015.21|1026.5|1016|1025.71|1015.21|13
1654010890000|2022-05-31 15:28:10|1025.73|1015.23|1025.73|1015.23|1025.83|1015.33|1025.73|1015.23|3
1654010900000|2022-05-31 15:28:20|1025.75|1015.25|1025.75|1015.25|1025.75|1015.25|1025.75|1015.25|1
1654010910000|2022-05-31 15:28:30|1025.95|1015.45|1026.15|1015.65|1026.45|1015.95|1025.95|1015.45|7
1654010920000|2022-05-31 15:28:40|1025.71|1015.21|1025.71|1015.21|1025.71|1015.21|1025.5|1015|6
1654010930000|2022-05-31 15:28:50|1025.62|1015.12|1024.99|1014.49|1025.71|1015.21|1024.92|1014.42|11
1654010940000|2022-05-31 15:29:00|1024.93|1014.43|1024.85|1014.35|1025.15|1014.65|1024.78|1014.28|18
1654010950000|2022-05-31 15:29:10|1024.95|1014.45|1026.28|1015.78|1026.28|1015.78|1024.84|1014.34|22
1654010960000|2022-05-31 15:29:20|1026.35|1015.85|1025.91|1015.41|1026.6|1016.1|1025.91|1015.41|9
1654010970000|2022-05-31 15:29:30|1025.97|1015.47|1025.84|1015.34|1026.03|1015.53|1025.75|1015.25|14
1654010980000|2022-05-31 15:29:40|1025.87|1015.37|1026.59|1016.09|1026.59|1016.09|1025.87|1015.37|8
1654010990000|2022-05-31 15:29:50|1026.58|1016.08|1025.27|1014.77|1026.58|1016.08|1025.27|1014.77|11
1654011000000|2022-05-31 15:30:00|1025.25|1014.75|1024.66|1014.16|1025.25|1014.75|1024.23|1013.73|26
1654011010000|2022-05-31 15:30:10|1024.56|1014.06|1023.86|1013.36|1024.6|1014.1|1023.84|1013.34|14
1654011020000|2022-05-31 15:30:20|1023.87|1013.37|1023.44|1012.94|1023.9|1013.4|1023.36|1012.86|18
1654011030000|2022-05-31 15:30:30|1023.62|1013.12|1022.11|1011.61|1023.67|1013.17|1022.11|1011.61|20
1654011040000|2022-05-31 15:30:40|1022.07|1011.57|1021.79|1011.29|1022.54|1012.04|1021.58|1011.08|25
1654011050000|2022-05-31 15:30:50|1021.82|1011.32|1021.85|1011.35|1021.85|1011.35|1021.7|1011.2|12
1654011060000|2022-05-31 15:31:00|1021.73|1011.23|1020.67|1010.17|1021.77|1011.27|1020.61|1010.11|28
1654011070000|2022-05-31 15:31:10|1020.52|1010.02|1020.87|1010.37|1020.87|1010.37|1020.36|1009.86|28
1654011080000|2022-05-31 15:31:20|1020.85|1010.35|1021.77|1011.27|1021.78|1011.28|1020.85|1010.35|18
1654011090000|2022-05-31 15:31:30|1021.78|1011.28|1022.21|1011.71|1022.21|1011.71|1021.75|1011.25|12
1654011100000|2022-05-31 15:31:40|1022.01|1011.51|1022.37|1011.87|1022.42|1011.92|1021.93|1011.43|15
1654011110000|2022-05-31 15:31:50|1022.22|1011.72|1021.85|1011.35|1022.3|1011.8|1021.85|1011.35|10
1654011120000|2022-05-31 15:32:00|1021.91|1011.41|1021.93|1011.43|1022.08|1011.58|1021.91|1011.41|3
1654011130000|2022-05-31 15:32:10|1021.98|1011.48|1022.69|1012.19|1022.69|1012.19|1021.98|1011.48|13
1654011140000|2022-05-31 15:32:20|1022.6|1012.1|1021.57|1011.07|1022.69|1012.19|1021.57|1011.07|11
1654011150000|2022-05-31 15:32:30|1021.78|1011.28|1021.06|1010.56|1021.78|1011.28|1021.03|1010.53|11
1654011160000|2022-05-31 15:32:40|1021.15|1010.65|1021.98|1011.48|1021.98|1011.48|1021.09|1010.59|12
1654011170000|2022-05-31 15:32:50|1021.94|1011.44|1021.81|1011.31|1021.95|1011.45|1021.79|1011.29|9
1654011180000|2022-05-31 15:33:00|1021.93|1011.43|1022.09|1011.59|1022.16|1011.66|1021.93|1011.43|19
1654011190000|2022-05-31 15:33:10|1022.16|1011.66|1022.19|1011.69|1022.19|1011.69|1022|1011.5|15
1654011200000|2022-05-31 15:33:20|1022.15|1011.65|1021.9|1011.4|1022.15|1011.65|1021.85|1011.35|7
1654011210000|2022-05-31 15:33:30|1021.95|1011.45|1021.88|1011.38|1021.95|1011.45|1021.86|1011.36|5
1654011220000|2022-05-31 15:33:40|1021.94|1011.44|1021.75|1011.25|1021.97|1011.47|1021.7|1011.2|10
1654011230000|2022-05-31 15:33:50|1021.7|1011.2|1021.7|1011.2|1021.75|1011.25|1021.7|1011.2|3
1654011240000|2022-05-31 15:34:00|1021.6|1011.1|1021.08|1010.58|1021.6|1011.1|1020.87|1010.37|12
1654011250000|2022-05-31 15:34:10|1021.13|1010.63|1021.36|1010.86|1021.75|1011.25|1021.13|1010.63|14
1654011260000|2022-05-31 15:34:20|1021.66|1011.16|1021.75|1011.25|1021.75|1011.25|1021.66|1011.16|2
1654011270000|2022-05-31 15:34:30|1021.53|1011.03|1021.66|1011.16|1021.75|1011.25|1021.53|1011.03|4
1654011290000|2022-05-31 15:34:50|1021.75|1011.25|1021.96|1011.46|1022.12|1011.62|1021.75|1011.25|13
1654011300000|2022-05-31 15:35:00|1021.95|1011.45|1020.94|1010.44|1021.95|1011.45|1020.94|1010.44|18
1654011310000|2022-05-31 15:35:10|1021.44|1010.94|1021.02|1010.52|1021.44|1010.94|1021.01|1010.51|15
1654011320000|2022-05-31 15:35:20|1021.01|1010.51|1021.45|1010.95|1021.45|1010.95|1020.93|1010.43|8
1654011330000|2022-05-31 15:35:30|1021.46|1010.96|1020.97|1010.47|1021.47|1010.97|1020.95|1010.45|14
1654011340000|2022-05-31 15:35:40|1020.93|1010.43|1020.88|1010.38|1021.03|1010.53|1020.82|1010.32|20
1654011350000|2022-05-31 15:35:50|1021.05|1010.55|1020.85|1010.35|1021.05|1010.55|1020.82|1010.32|7
1654011360000|2022-05-31 15:36:00|1020.82|1010.32|1020.51|1010.01|1020.93|1010.43|1020.36|1009.86|21
1654011370000|2022-05-31 15:36:10|1020.53|1010.03|1020.23|1009.73|1020.53|1010.03|1020.1|1009.6|10
1654011380000|2022-05-31 15:36:20|1020.18|1009.68|1020.59|1010.09|1020.59|1010.09|1020.15|1009.65|20
1654011390000|2022-05-31 15:36:30|1020.62|1010.12|1021.79|1011.29|1021.97|1011.47|1020.62|1010.12|22
1654011400000|2022-05-31 15:36:40|1021.89|1011.39|1022.7|1012.2|1022.7|1012.2|1021.79|1011.29|15
1654011410000|2022-05-31 15:36:50|1022.25|1011.75|1022.25|1011.75|1022.25|1011.75|1022.25|1011.75|1
1654011420000|2022-05-31 15:37:00|1022.75|1012.25|1022.64|1012.14|1022.75|1012.25|1022.14|1011.64|10
1654011430000|2022-05-31 15:37:10|1022.14|1011.64|1022.86|1012.36|1022.86|1012.36|1022.14|1011.64|22
1654011440000|2022-05-31 15:37:20|1022.75|1012.25|1023.75|1013.25|1024|1013.5|1022.75|1012.25|18
1654011450000|2022-05-31 15:37:30|1023.83|1013.33|1023.75|1013.25|1024|1013.5|1023.75|1013.25|7
1654011460000|2022-05-31 15:37:40|1023.51|1013.01|1023.58|1013.08|1023.58|1013.08|1023.51|1013.01|4
1654011480000|2022-05-31 15:38:00|1023.57|1013.07|1023.52|1013.02|1023.57|1013.07|1023.49|1012.99|10
1654011490000|2022-05-31 15:38:10|1023.55|1013.05|1023.48|1012.98|1023.61|1013.11|1023.33|1012.83|11
1654011500000|2022-05-31 15:38:20|1023.51|1013.01|1023.87|1013.37|1023.87|1013.37|1023.51|1013.01|14
1654011510000|2022-05-31 15:38:30|1023.88|1013.38|1024.01|1013.51|1024.44|1013.94|1023.88|1013.38|7
1654011520000|2022-05-31 15:38:40|1024.21|1013.71|1024.04|1013.54|1024.21|1013.71|1024.01|1013.51|5
1654011530000|2022-05-31 15:38:50|1024.25|1013.75|1024.01|1013.51|1024.55|1014.05|1024.01|1013.51|16
1654011540000|2022-05-31 15:39:00|1024.14|1013.64|1024.12|1013.62|1024.14|1013.64|1024.01|1013.51|5
1654011550000|2022-05-31 15:39:10|1024.26|1013.76|1027.19|1016.69|1027.45|1016.95|1024.26|1013.76|27
1654011560000|2022-05-31 15:39:20|1027.2|1016.7|1027.73|1017.23|1027.79|1017.29|1027.2|1016.7|24
1654011570000|2022-05-31 15:39:30|1027.71|1017.21|1027.84|1017.34|1027.88|1017.38|1027.64|1017.14|15
1654011580000|2022-05-31 15:39:40|1027.79|1017.29|1027.82|1017.32|1027.94|1017.44|1027.79|1017.29|7
1654011590000|2022-05-31 15:39:50|1027.78|1017.28|1028.75|1018.25|1028.75|1018.25|1027.78|1017.28|12
1654011600000|2022-05-31 15:40:00|1028.64|1018.14|1028.68|1018.18|1028.72|1018.22|1028.31|1017.81|17
1654011610000|2022-05-31 15:40:10|1028.7|1018.2|1028.95|1018.45|1029|1018.5|1027.97|1017.47|15
1654011620000|2022-05-31 15:40:20|1029.5|1019|1029.75|1019.25|1029.85|1019.35|1029.45|1018.95|22
1654011630000|2022-05-31 15:40:30|1029.8|1019.3|1029.49|1018.99|1029.85|1019.35|1029.49|1018.99|10
1654011640000|2022-05-31 15:40:40|1028.99|1018.49|1028.65|1018.15|1029.31|1018.81|1028.58|1018.08|25
1654011650000|2022-05-31 15:40:50|1028.6|1018.1|1028.43|1017.93|1028.6|1018.1|1028.38|1017.88|8
1654011660000|2022-05-31 15:41:00|1028.5|1018|1028.73|1018.23|1028.73|1018.23|1028.47|1017.97|6
1654011670000|2022-05-31 15:41:10|1028.71|1018.21|1028.64|1018.14|1028.72|1018.22|1028.61|1018.11|7
1654011680000|2022-05-31 15:41:20|1028.67|1018.17|1028.76|1018.26|1028.83|1018.33|1028.67|1018.17|14
1654011690000|2022-05-31 15:41:30|1028.74|1018.24|1028.75|1018.25|1028.95|1018.45|1028.4|1017.9|18
1654011700000|2022-05-31 15:41:40|1029.25|1018.75|1028.95|1018.45|1029.5|1019|1028.83|1018.33|14
1654011710000|2022-05-31 15:41:50|1029.3|1018.8|1029.63|1019.13|1029.75|1019.25|1028.77|1018.27|25
1654011720000|2022-05-31 15:42:00|1029.64|1019.14|1030.67|1020.17|1030.67|1020.17|1029.64|1019.14|21
1654011730000|2022-05-31 15:42:10|1030.85|1020.35|1029.94|1019.44|1030.85|1020.35|1029.85|1019.35|27
1654011740000|2022-05-31 15:42:20|1030.11|1019.61|1030.07|1019.57|1030.42|1019.92|1029.85|1019.35|22
1654011750000|2022-05-31 15:42:30|1030.57|1020.07|1030.02|1019.52|1030.57|1020.07|1030.02|1019.52|6
1654011760000|2022-05-31 15:42:40|1030.04|1019.54|1030.03|1019.53|1030.32|1019.82|1029.97|1019.47|12
1654011770000|2022-05-31 15:42:50|1030.02|1019.52|1030.75|1020.25|1030.75|1020.25|1030.02|1019.52|9
1654011780000|2022-05-31 15:43:00|1030.87|1020.37|1032.11|1021.61|1032.11|1021.61|1030.87|1020.37|14
1654011790000|2022-05-31 15:43:10|1032.07|1021.57|1031.81|1021.31|1032.66|1022.16|1031.72|1021.22|32
1654011800000|2022-05-31 15:43:20|1031.94|1021.44|1031.67|1021.17|1031.94|1021.44|1031.67|1021.17|20
1654011810000|2022-05-31 15:43:30|1031.65|1021.15|1031.84|1021.34|1032.38|1021.88|1031.65|1021.15|21
1654011820000|2022-05-31 15:43:40|1031.85|1021.35|1031.79|1021.29|1031.85|1021.35|1031.79|1021.29|3
1654011830000|2022-05-31 15:43:50|1031.8|1021.3|1031.8|1021.3|1031.81|1021.31|1031.77|1021.27|6
1654011840000|2022-05-31 15:44:00|1032|1021.5|1031.57|1021.07|1032|1021.5|1031.57|1021.07|5
1654011850000|2022-05-31 15:44:10|1031.16|1020.66|1031.8|1021.3|1032.26|1021.76|1031.11|1020.61|21
1654011860000|2022-05-31 15:44:20|1031.79|1021.29|1032.19|1021.69|1032.2|1021.7|1031.79|1021.29|4
1654011870000|2022-05-31 15:44:30|1031.79|1021.29|1031.8|1021.3|1032.19|1021.69|1031.79|1021.29|4
1654011880000|2022-05-31 15:44:40|1031.79|1021.29|1031.79|1021.29|1031.79|1021.29|1031.79|1021.29|1
1654011890000|2022-05-31 15:44:50|1031.8|1021.3|1032.19|1021.69|1032.19|1021.69|1031.79|1021.29|8
1654011900000|2022-05-31 15:45:00|1031.84|1021.34|1032.75|1022.25|1032.75|1022.25|1031.84|1021.34|15
1654011910000|2022-05-31 15:45:10|1032.71|1022.21|1033.38|1022.88|1033.38|1022.88|1032.71|1022.21|19
1654011920000|2022-05-31 15:45:20|1033.23|1022.73|1032.85|1022.35|1033.43|1022.93|1032.85|1022.35|7
1654011930000|2022-05-31 15:45:30|1032.75|1022.25|1033.3|1022.8|1033.3|1022.8|1032.75|1022.25|5
1654011940000|2022-05-31 15:45:40|1033.28|1022.78|1032.86|1022.36|1033.28|1022.78|1032.86|1022.36|3
1654011950000|2022-05-31 15:45:50|1033.11|1022.61|1033.98|1023.48|1033.99|1023.49|1032.86|1022.36|14
1654011960000|2022-05-31 15:46:00|1033.99|1023.49|1034.23|1023.73|1034.56|1024.06|1033.92|1023.42|14
1654011970000|2022-05-31 15:46:10|1034.14|1023.64|1034.56|1024.06|1034.56|1024.06|1034.05|1023.55|14
1654011980000|2022-05-31 15:46:20|1034.25|1023.75|1033.78|1023.28|1034.25|1023.75|1033.78|1023.28|8
1654011990000|2022-05-31 15:46:30|1033.79|1023.29|1033.74|1023.24|1033.85|1023.35|1033.74|1023.24|10
1654012000000|2022-05-31 15:46:40|1033.77|1023.27|1033.76|1023.26|1033.85|1023.35|1033.76|1023.26|13
1654012010000|2022-05-31 15:46:50|1033.75|1023.25|1033.77|1023.27|1033.86|1023.36|1033.69|1023.19|19
1654012020000|2022-05-31 15:47:00|1033.76|1023.26|1034|1023.5|1034.39|1023.89|1033.76|1023.26|6
1654012030000|2022-05-31 15:47:10|1033.94|1023.44|1033.94|1023.44|1034.29|1023.79|1033.94|1023.44|4
1654012040000|2022-05-31 15:47:20|1033.95|1023.45|1034.4|1023.9|1034.42|1023.92|1033.95|1023.45|7
1654012050000|2022-05-31 15:47:30|1034.41|1023.91|1034.39|1023.89|1034.62|1024.12|1034.2|1023.7|8
1654012060000|2022-05-31 15:47:40|1034.04|1023.54|1034.04|1023.54|1034.05|1023.55|1033.94|1023.44|9
1654012070000|2022-05-31 15:47:50|1033.98|1023.48|1034.75|1024.25|1034.75|1024.25|1033.98|1023.48|10
1654012110000|2022-05-31 15:48:30|1034.83|1024.33|1036.8|1026.3|1036.8|1026.3|1034.83|1024.33|23
1654012120000|2022-05-31 15:48:40|1036.74|1026.24|1036.52|1026.02|1036.88|1026.38|1036.35|1025.85|24
1654012130000|2022-05-31 15:48:50|1036.43|1025.93|1036.49|1025.99|1036.75|1026.25|1036.3|1025.8|29
1654012140000|2022-05-31 15:49:00|1036.36|1025.86|1036.82|1026.32|1036.82|1026.32|1036.36|1025.86|30
1654012150000|2022-05-31 15:49:10|1036.73|1026.23|1037.36|1026.86|1037.36|1026.86|1036.55|1026.05|22
1654012160000|2022-05-31 15:49:20|1037.25|1026.75|1037.82|1027.32|1037.82|1027.32|1036.6|1026.1|28
1654012170000|2022-05-31 15:49:30|1037.85|1027.35|1039.24|1028.74|1039.24|1028.74|1037.35|1026.85|27
1654012180000|2022-05-31 15:49:40|1039.17|1028.67|1038.49|1027.99|1039.24|1028.74|1038.4|1027.9|23
1654012190000|2022-05-31 15:49:50|1038.5|1028|1038.43|1027.93|1039.07|1028.57|1038.43|1027.93|15
1654012200000|2022-05-31 15:50:00|1038.49|1027.99|1038.72|1028.22|1038.72|1028.22|1037.75|1027.25|17
1654012210000|2022-05-31 15:50:10|1038.73|1028.23|1038.73|1028.23|1038.75|1028.25|1038.73|1028.23|3
1654012220000|2022-05-31 15:50:20|1039.1|1028.6|1039.75|1029.25|1039.75|1029.25|1038.74|1028.24|16
1654012230000|2022-05-31 15:50:30|1039.98|1029.48|1039.79|1029.29|1039.98|1029.48|1039.66|1029.16|16
1654012240000|2022-05-31 15:50:40|1039.8|1029.3|1041.43|1030.93|1041.61|1031.11|1039.8|1029.3|32
1654012250000|2022-05-31 15:50:50|1041.55|1031.05|1040.7|1030.2|1041.83|1031.33|1040.7|1030.2|29
1654012260000|2022-05-31 15:51:00|1040.42|1029.92|1040.44|1029.94|1040.45|1029.95|1040.28|1029.78|23
1654012270000|2022-05-31 15:51:10|1040.46|1029.96|1041.7|1031.2|1041.72|1031.22|1040.46|1029.96|32
1654012280000|2022-05-31 15:51:20|1041.71|1031.21|1042.44|1031.94|1042.63|1032.13|1041.69|1031.19|18
1654012290000|2022-05-31 15:51:30|1042.43|1031.93|1043.09|1032.59|1043.09|1032.59|1042.02|1031.52|23
1654012300000|2022-05-31 15:51:40|1042.65|1032.15|1044.47|1033.97|1044.47|1033.97|1042.65|1032.15|35
1654012310000|2022-05-31 15:51:50|1044.45|1033.95|1045.19|1034.69|1045.31|1034.81|1043.76|1033.26|38
1654012320000|2022-05-31 15:52:00|1045.6|1035.1|1045.43|1034.93|1046|1035.5|1044.9|1034.4|37
1654012330000|2022-05-31 15:52:10|1045.54|1035.04|1044.6|1034.1|1045.97|1035.47|1044.6|1034.1|33
1654012340000|2022-05-31 15:52:20|1044.66|1034.16|1044.5|1034|1044.77|1034.27|1044.37|1033.87|21
1654012350000|2022-05-31 15:52:30|1044.48|1033.98|1045.11|1034.61|1045.11|1034.61|1044.48|1033.98|21
1654012360000|2022-05-31 15:52:40|1045.06|1034.56|1045.32|1034.82|1045.53|1035.03|1044.75|1034.25|13
1654012370000|2022-05-31 15:52:50|1045.27|1034.77|1044.63|1034.13|1045.28|1034.78|1044.53|1034.03|23
1654012380000|2022-05-31 15:53:00|1044.64|1034.14|1045.75|1035.25|1045.76|1035.26|1044.57|1034.07|28
1654012390000|2022-05-31 15:53:10|1045.73|1035.23|1046.32|1035.82|1046.7|1036.2|1045.73|1035.23|34
1654012400000|2022-05-31 15:53:20|1046.29|1035.79|1045.71|1035.21|1046.46|1035.96|1045.61|1035.11|22
1654012410000|2022-05-31 15:53:30|1045.85|1035.35|1046.63|1036.13|1046.83|1036.33|1045.85|1035.35|25
1654012420000|2022-05-31 15:53:40|1046.61|1036.11|1046.36|1035.86|1046.61|1036.11|1046.36|1035.86|18
1654012430000|2022-05-31 15:53:50|1045.86|1035.36|1046.49|1035.99|1046.49|1035.99|1045.82|1035.32|7
1654012440000|2022-05-31 15:54:00|1046.51|1036.01|1046.53|1036.03|1046.89|1036.39|1046.4|1035.9|24
1654012450000|2022-05-31 15:54:10|1046.48|1035.98|1046.66|1036.16|1046.86|1036.36|1046.48|1035.98|17
1654012460000|2022-05-31 15:54:20|1046.63|1036.13|1047.53|1037.03|1047.53|1037.03|1046.63|1036.13|12
1654012470000|2022-05-31 15:54:30|1047.45|1036.95|1047.34|1036.84|1047.76|1037.26|1047.28|1036.78|13
1654012480000|2022-05-31 15:54:40|1047.7|1037.2|1047.34|1036.84|1047.7|1037.2|1047.34|1036.84|10
1654012490000|2022-05-31 15:54:50|1047.7|1037.2|1047.34|1036.84|1047.7|1037.2|1047.34|1036.84|4
1654012500000|2022-05-31 15:55:00|1047.7|1037.2|1047.34|1036.84|1047.7|1037.2|1047.33|1036.83|7
1654012510000|2022-05-31 15:55:10|1047.7|1037.2|1046.99|1036.49|1047.7|1037.2|1046.92|1036.42|17
1654012520000|2022-05-31 15:55:20|1047.03|1036.53|1047.29|1036.79|1047.68|1037.18|1046.87|1036.37|25
1654012530000|2022-05-31 15:55:30|1047.22|1036.72|1047.27|1036.77|1047.8|1037.3|1047.22|1036.72|14
1654012540000|2022-05-31 15:55:40|1047.28|1036.78|1046.48|1035.98|1047.69|1037.19|1046.48|1035.98|21
1654012550000|2022-05-31 15:55:50|1046.42|1035.92|1046.68|1036.18|1046.81|1036.31|1046.42|1035.92|18
1654012560000|2022-05-31 15:56:00|1046.7|1036.2|1046.96|1036.46|1047.59|1037.09|1046.7|1036.2|27
1654012570000|2022-05-31 15:56:10|1046.97|1036.47|1047.5|1037|1047.61|1037.11|1046.95|1036.45|21
1654012580000|2022-05-31 15:56:20|1047.49|1036.99|1047.88|1037.38|1048.48|1037.98|1047.42|1036.92|26
1654012590000|2022-05-31 15:56:30|1047.84|1037.34|1048.01|1037.51|1048.34|1037.84|1047.66|1037.16|14
1654012600000|2022-05-31 15:56:40|1048.02|1037.52|1048.6|1038.1|1048.6|1038.1|1047.81|1037.31|12
1654012610000|2022-05-31 15:56:50|1048.55|1038.05|1049.21|1038.71|1049.21|1038.71|1048.45|1037.95|20
1654012620000|2022-05-31 15:57:00|1048.98|1038.48|1048.58|1038.08|1049.05|1038.55|1048.58|1038.08|9
1654012630000|2022-05-31 15:57:10|1048.47|1037.97|1047.84|1037.34|1048.6|1038.1|1047.8|1037.3|17
1654012640000|2022-05-31 15:57:20|1047.75|1037.25|1048.66|1038.16|1048.66|1038.16|1047.66|1037.16|25
1654012650000|2022-05-31 15:57:30|1048.65|1038.15|1048.79|1038.29|1049.03|1038.53|1048.37|1037.87|16
1654012660000|2022-05-31 15:57:40|1048.8|1038.3|1048.78|1038.28|1048.84|1038.34|1048.72|1038.22|17
1654012670000|2022-05-31 15:57:50|1048.47|1037.97|1048.47|1037.97|1048.78|1038.28|1048.47|1037.97|8
1654012680000|2022-05-31 15:58:00|1048.45|1037.95|1048.47|1037.97|1048.47|1037.97|1048.45|1037.95|2
1654012690000|2022-05-31 15:58:10|1048.37|1037.87|1047.76|1037.26|1048.37|1037.87|1047.75|1037.25|8
1654012700000|2022-05-31 15:58:20|1047.93|1037.43|1047.76|1037.26|1048.16|1037.66|1047.75|1037.25|22
1654012710000|2022-05-31 15:58:30|1047.81|1037.31|1047.77|1037.27|1048.33|1037.83|1047.75|1037.25|12
1654012720000|2022-05-31 15:58:40|1047.76|1037.26|1047.7|1037.2|1047.76|1037.26|1047.7|1037.2|3
1654012730000|2022-05-31 15:58:50|1047.71|1037.21|1047.77|1037.27|1047.77|1037.27|1047.71|1037.21|7
1654012740000|2022-05-31 15:59:00|1047.79|1037.29|1047.6|1037.1|1047.96|1037.46|1047.6|1037.1|12
1654012750000|2022-05-31 15:59:10|1047.82|1037.32|1046.72|1036.22|1047.82|1037.32|1046.65|1036.15|20
1654012760000|2022-05-31 15:59:20|1046.73|1036.23|1046.34|1035.84|1046.75|1036.25|1046.34|1035.84|9
1654012770000|2022-05-31 15:59:30|1046.65|1036.15|1045.88|1035.38|1046.7|1036.2|1045.82|1035.32|21
1654012780000|2022-05-31 15:59:40|1045.85|1035.35|1045.92|1035.42|1046.43|1035.93|1045.84|1035.34|13
1654012790000|2022-05-31 15:59:50|1046|1035.5|1045.79|1035.29|1046.19|1035.69|1045.75|1035.25|22
1654012810000|2022-05-31 16:00:10|1045.77|1035.27|1046.35|1035.85|1046.69|1036.19|1045.77|1035.27|20
1654012820000|2022-05-31 16:00:20|1046.52|1036.02|1046.68|1036.18|1046.8|1036.3|1046.47|1035.97|16
1654012830000|2022-05-31 16:00:30|1046.98|1036.48|1047.77|1037.27|1048.22|1037.72|1046.8|1036.3|28
1654012840000|2022-05-31 16:00:40|1047.78|1037.28|1048.52|1038.02|1048.78|1038.28|1047.78|1037.28|22
1654012850000|2022-05-31 16:00:50|1048.43|1037.93|1047.7|1037.2|1048.47|1037.97|1047.7|1037.2|21
1654012860000|2022-05-31 16:01:00|1047.71|1037.21|1049.15|1038.65|1049.15|1038.65|1047.71|1037.21|16
1654012870000|2022-05-31 16:01:10|1049.26|1038.76|1050.51|1040.01|1050.51|1040.01|1049.26|1038.76|24
1654012880000|2022-05-31 16:01:20|1050.32|1039.82|1050.57|1040.07|1050.8|1040.3|1050.32|1039.82|35
1654012890000|2022-05-31 16:01:30|1050.62|1040.12|1050.64|1040.14|1050.85|1040.35|1050.2|1039.7|27
1654012900000|2022-05-31 16:01:40|1050.69|1040.19|1051.6|1041.1|1051.6|1041.1|1050.69|1040.19|24
1654012910000|2022-05-31 16:01:50|1051.65|1041.15|1051.85|1041.35|1051.85|1041.35|1051.51|1041.01|19
1654012920000|2022-05-31 16:02:00|1051.78|1041.28|1052.4|1041.9|1052.4|1041.9|1051.47|1040.97|21
1654012930000|2022-05-31 16:02:10|1052.35|1041.85|1052|1041.5|1052.45|1041.95|1051.48|1040.98|27
1654012940000|2022-05-31 16:02:20|1052.05|1041.55|1052.78|1042.28|1052.8|1042.3|1051.95|1041.45|19
1654012950000|2022-05-31 16:02:30|1052.75|1042.25|1053.14|1042.64|1053.4|1042.9|1052.65|1042.15|15
1654012960000|2022-05-31 16:02:40|1053.31|1042.81|1052.75|1042.25|1053.8|1043.3|1052.67|1042.17|36
1654012970000|2022-05-31 16:02:50|1052.64|1042.14|1051.28|1040.78|1052.7|1042.2|1051.16|1040.66|31
1654012980000|2022-05-31 16:03:00|1051.15|1040.65|1051.7|1041.2|1051.77|1041.27|1051.12|1040.62|31
1654012990000|2022-05-31 16:03:10|1051.6|1041.1|1052.13|1041.63|1052.38|1041.88|1051.52|1041.02|29
1654013000000|2022-05-31 16:03:20|1052.25|1041.75|1052.56|1042.06|1052.56|1042.06|1051.77|1041.27|18
1654013010000|2022-05-31 16:03:30|1052.59|1042.09|1052.57|1042.07|1052.86|1042.36|1052.32|1041.82|22
1654013020000|2022-05-31 16:03:40|1052.41|1041.91|1052.34|1041.84|1052.41|1041.91|1052.32|1041.82|8
1654013030000|2022-05-31 16:03:50|1052.38|1041.88|1052.39|1041.89|1052.59|1042.09|1052.38|1041.88|17
1654013040000|2022-05-31 16:04:00|1052.34|1041.84|1051.78|1041.28|1052.55|1042.05|1051.75|1041.25|17
1654013050000|2022-05-31 16:04:10|1051.67|1041.17|1049.78|1039.28|1051.67|1041.17|1048.98|1038.48|30
1654013060000|2022-05-31 16:04:20|1049.8|1039.3|1049.44|1038.94|1049.8|1039.3|1048.86|1038.36|23
1654013070000|2022-05-31 16:04:30|1049.7|1039.2|1049.74|1039.24|1050.05|1039.55|1049.7|1039.2|31
1654013080000|2022-05-31 16:04:40|1049.71|1039.21|1050.89|1040.39|1050.89|1040.39|1049.38|1038.88|38
1654013090000|2022-05-31 16:04:50|1050.91|1040.41|1050.5|1040|1051|1040.5|1050.36|1039.86|30
1654013100000|2022-05-31 16:05:00|1050.22|1039.72|1049.5|1039|1050.4|1039.9|1049.5|1039|24
1654013110000|2022-05-31 16:05:10|1049.55|1039.05|1048.89|1038.39|1049.66|1039.16|1048.89|1038.39|29
1654013120000|2022-05-31 16:05:20|1048.75|1038.25|1047.79|1037.29|1048.75|1038.25|1047.78|1037.28|24
1654013130000|2022-05-31 16:05:30|1047.75|1037.25|1047.36|1036.86|1047.75|1037.25|1046.62|1036.12|19
1654013140000|2022-05-31 16:05:40|1046.86|1036.36|1047.73|1037.23|1047.74|1037.24|1046.86|1036.36|20
1654013150000|2022-05-31 16:05:50|1047.61|1037.11|1047.05|1036.55|1047.76|1037.26|1047.05|1036.55|11
1654013160000|2022-05-31 16:06:00|1046.95|1036.45|1046.47|1035.97|1047.1|1036.6|1046.47|1035.97|13
1654013170000|2022-05-31 16:06:10|1046.46|1035.96|1046.6|1036.1|1046.6|1036.1|1045.66|1035.16|26
1654013180000|2022-05-31 16:06:20|1046.62|1036.12|1045.83|1035.33|1046.67|1036.17|1045.78|1035.28|17
1654013190000|2022-05-31 16:06:30|1046.02|1035.52|1045.78|1035.28|1046.24|1035.74|1045.75|1035.25|21
1654013200000|2022-05-31 16:06:40|1045.77|1035.27|1045.86|1035.36|1045.86|1035.36|1045.73|1035.23|21
1654013210000|2022-05-31 16:06:50|1046.11|1035.61|1047.4|1036.9|1047.4|1036.9|1045.95|1035.45|24
1654013220000|2022-05-31 16:07:00|1047.16|1036.66|1047.77|1037.27|1048.09|1037.59|1047.16|1036.66|27
1654013230000|2022-05-31 16:07:10|1047.75|1037.25|1048.55|1038.05|1048.57|1038.07|1047.75|1037.25|18
1654013240000|2022-05-31 16:07:20|1048.48|1037.98|1048.85|1038.35|1049.26|1038.76|1048.48|1037.98|20
1654013250000|2022-05-31 16:07:30|1048.84|1038.34|1049.56|1039.06|1049.6|1039.1|1048.82|1038.32|16
1654013260000|2022-05-31 16:07:40|1049.57|1039.07|1048.21|1037.71|1049.57|1039.07|1048.21|1037.71|24
1654013270000|2022-05-31 16:07:50|1048.23|1037.73|1047.04|1036.54|1048.23|1037.73|1047.01|1036.51|23
1654013280000|2022-05-31 16:08:00|1047.07|1036.57|1046.43|1035.93|1047.07|1036.57|1046.31|1035.81|28
1654013290000|2022-05-31 16:08:10|1046.39|1035.89|1046.6|1036.1|1046.6|1036.1|1046.39|1035.89|17
1654013300000|2022-05-31 16:08:20|1046.52|1036.02|1046.55|1036.05|1046.6|1036.1|1046.47|1035.97|11
1654013310000|2022-05-31 16:08:30|1046.54|1036.04|1046|1035.5|1046.62|1036.12|1046|1035.5|18
1654013320000|2022-05-31 16:08:40|1045.7|1035.2|1044.11|1033.61|1045.7|1035.2|1044.11|1033.61|24
1654013330000|2022-05-31 16:08:50|1044.3|1033.8|1043.53|1033.03|1044.3|1033.8|1043.16|1032.66|28
1654013340000|2022-05-31 16:09:00|1043.48|1032.98|1043.88|1033.38|1044.73|1034.23|1043.48|1032.98|24
1654013350000|2022-05-31 16:09:10|1043.91|1033.41|1045.05|1034.55|1045.3|1034.8|1043.91|1033.41|26
1654013360000|2022-05-31 16:09:20|1044.93|1034.43|1043.75|1033.25|1045.05|1034.55|1043.75|1033.25|26
1654013370000|2022-05-31 16:09:30|1043.9|1033.4|1044.65|1034.15|1044.96|1034.46|1043.75|1033.25|24
1654013380000|2022-05-31 16:09:40|1044.24|1033.74|1044.58|1034.08|1044.58|1034.08|1044.05|1033.55|4
1654013390000|2022-05-31 16:09:50|1044.62|1034.12|1044.2|1033.7|1044.66|1034.16|1043.93|1033.43|10
1654013400000|2022-05-31 16:10:00|1044.08|1033.58|1044.21|1033.71|1044.41|1033.91|1043.8|1033.3|20
1654013410000|2022-05-31 16:10:10|1044.1|1033.6|1043.77|1033.27|1044.1|1033.6|1043.77|1033.27|18
1654013420000|2022-05-31 16:10:20|1043.72|1033.22|1043.89|1033.39|1044.04|1033.54|1043.72|1033.22|9
1654013440000|2022-05-31 16:10:40|1043.33|1032.83|1043.33|1032.83|1043.33|1032.83|1043.33|1032.83|1
1654013450000|2022-05-31 16:10:50|1043.8|1033.3|1042.8|1032.3|1043.8|1033.3|1042.55|1032.05|20
1654013460000|2022-05-31 16:11:00|1042.83|1032.33|1041.37|1030.87|1042.85|1032.35|1041.37|1030.87|9
1654013470000|2022-05-31 16:11:10|1041.77|1031.27|1040.78|1030.28|1041.77|1031.27|1040.78|1030.28|5
1654013480000|2022-05-31 16:11:20|1041.24|1030.74|1041.8|1031.3|1042.11|1031.61|1041.24|1030.74|15
1654013490000|2022-05-31 16:11:30|1041.79|1031.29|1041.65|1031.15|1041.8|1031.3|1041.6|1031.1|17
1654013500000|2022-05-31 16:11:40|1041.66|1031.16|1041.01|1030.51|1041.66|1031.16|1041.01|1030.51|13
1654013510000|2022-05-31 16:11:50|1040.86|1030.36|1041.76|1031.26|1041.92|1031.42|1040.75|1030.25|25
1654013520000|2022-05-31 16:12:00|1041.78|1031.28|1041.14|1030.64|1041.82|1031.32|1040.94|1030.44|19
1654013530000|2022-05-31 16:12:10|1041.24|1030.74|1040.55|1030.05|1041.34|1030.84|1040.5|1030|23
1654013540000|2022-05-31 16:12:20|1040.5|1030|1040.94|1030.44|1040.95|1030.45|1040.5|1030|18
1654013550000|2022-05-31 16:12:30|1041.18|1030.68|1041.01|1030.51|1041.24|1030.74|1041.01|1030.51|5
1654013560000|2022-05-31 16:12:40|1040.95|1030.45|1040.94|1030.44|1040.96|1030.46|1040.75|1030.25|6
1654013570000|2022-05-31 16:12:50|1040.55|1030.05|1038.7|1028.2|1040.84|1030.34|1038.7|1028.2|31
1654013580000|2022-05-31 16:13:00|1038.68|1028.18|1040.47|1029.97|1040.54|1030.04|1038.68|1028.18|32
1654013590000|2022-05-31 16:13:10|1040.39|1029.89|1038.3|1027.8|1040.48|1029.98|1038.3|1027.8|36
1654013600000|2022-05-31 16:13:20|1038.36|1027.86|1039.3|1028.8|1039.5|1029|1038.09|1027.59|32
1654013610000|2022-05-31 16:13:30|1039.36|1028.86|1037.84|1027.34|1039.36|1028.86|1037.84|1027.34|35
1654013620000|2022-05-31 16:13:40|1037.92|1027.42|1036.48|1025.98|1037.98|1027.48|1036.19|1025.69|34
1654013630000|2022-05-31 16:13:50|1036.75|1026.25|1037.75|1027.25|1037.75|1027.25|1036.75|1026.25|10
1654013650000|2022-05-31 16:14:10|1037.72|1027.22|1036.79|1026.29|1037.72|1027.22|1036.75|1026.25|10
1654013660000|2022-05-31 16:14:20|1036.78|1026.28|1035.83|1025.33|1036.79|1026.29|1035.7|1025.2|28
1654013670000|2022-05-31 16:14:30|1035.78|1025.28|1033.2|1022.7|1035.8|1025.3|1033.2|1022.7|35
1654013680000|2022-05-31 16:14:40|1033.19|1022.69|1032.84|1022.34|1033.71|1023.21|1032.71|1022.21|32
1654013690000|2022-05-31 16:14:50|1032.71|1022.21|1030.74|1020.24|1032.78|1022.28|1030.74|1020.24|33
1654013700000|2022-05-31 16:15:00|1030.94|1020.44|1032.37|1021.87|1032.97|1022.47|1030.39|1019.89|33
1654013710000|2022-05-31 16:15:10|1032.38|1021.88|1033.77|1023.27|1034.02|1023.52|1032.33|1021.83|33
1654013720000|2022-05-31 16:15:20|1033.7|1023.2|1034.53|1024.03|1034.84|1024.34|1033.7|1023.2|32
1654013730000|2022-05-31 16:15:30|1034.55|1024.05|1032.6|1022.1|1034.58|1024.08|1032.32|1021.82|28
1654013740000|2022-05-31 16:15:40|1032.61|1022.11|1031.84|1021.34|1032.65|1022.15|1031.83|1021.33|31
1654013750000|2022-05-31 16:15:50|1031.64|1021.14|1031.58|1021.08|1031.7|1021.2|1031.02|1020.52|24
1654013760000|2022-05-31 16:16:00|1031.6|1021.1|1031.86|1021.36|1032|1021.5|1030.76|1020.26|36
1654013770000|2022-05-31 16:16:10|1032|1021.5|1032.42|1021.92|1033.3|1022.8|1031.82|1021.32|35
1654013780000|2022-05-31 16:16:20|1032.58|1022.08|1031.7|1021.2|1032.58|1022.08|1031.51|1021.01|21
1654013790000|2022-05-31 16:16:30|1031.65|1021.15|1031.62|1021.12|1031.85|1021.35|1031.53|1021.03|27
1654013800000|2022-05-31 16:16:40|1031.76|1021.26|1031.47|1020.97|1031.76|1021.26|1031.41|1020.91|23
1654013810000|2022-05-31 16:16:50|1031.69|1021.19|1030.91|1020.41|1032.01|1021.51|1030.85|1020.35|33
1654013820000|2022-05-31 16:17:00|1030.85|1020.35|1031.75|1021.25|1031.8|1021.3|1030.85|1020.35|19
1654013830000|2022-05-31 16:17:10|1031.72|1021.22|1030.72|1020.22|1031.72|1021.22|1030.71|1020.21|19
1654013840000|2022-05-31 16:17:20|1030.74|1020.24|1029.2|1018.7|1030.74|1020.24|1029.15|1018.65|30
1654013850000|2022-05-31 16:17:30|1029.25|1018.75|1030.49|1019.99|1030.52|1020.02|1029.2|1018.7|26
1654013860000|2022-05-31 16:17:40|1030.55|1020.05|1030.62|1020.12|1030.66|1020.16|1029.46|1018.96|37
1654013870000|2022-05-31 16:17:50|1030.96|1020.46|1030.38|1019.88|1031.4|1020.9|1030.29|1019.79|33
1654013880000|2022-05-31 16:18:00|1030.32|1019.82|1031.32|1020.82|1031.46|1020.96|1030.32|1019.82|28
1654013890000|2022-05-31 16:18:10|1031.3|1020.8|1030.35|1019.85|1031.3|1020.8|1029.97|1019.47|26
1654013900000|2022-05-31 16:18:20|1030.36|1019.86|1030.15|1019.65|1030.5|1020|1030.15|1019.65|21
1654013910000|2022-05-31 16:18:30|1030.11|1019.61|1028.93|1018.43|1030.45|1019.95|1028.93|1018.43|21
1654013920000|2022-05-31 16:18:40|1029.03|1018.53|1028.2|1017.7|1029.1|1018.6|1028.1|1017.6|25
1654013930000|2022-05-31 16:18:50|1028.25|1017.75|1028.06|1017.56|1028.9|1018.4|1027.93|1017.43|32
1654013940000|2022-05-31 16:19:00|1027.99|1017.49|1027.8|1017.3|1027.99|1017.49|1027.75|1017.25|17
1654013950000|2022-05-31 16:19:10|1027.86|1017.36|1027.81|1017.31|1027.86|1017.36|1027.54|1017.04|12
1654013960000|2022-05-31 16:19:20|1027.86|1017.36|1028.02|1017.52|1028.02|1017.52|1027.86|1017.36|9
1654013970000|2022-05-31 16:19:30|1028.03|1017.53|1028.41|1017.91|1028.41|1017.91|1027.89|1017.39|22
1654013980000|2022-05-31 16:19:40|1028.43|1017.93|1028.37|1017.87|1028.43|1017.93|1027.89|1017.39|16
1654013990000|2022-05-31 16:19:50|1028.35|1017.85|1028.98|1018.48|1029.18|1018.68|1028.35|1017.85|13
1654014000000|2022-05-31 16:20:00|1029.16|1018.66|1030.15|1019.65|1030.15|1019.65|1029.16|1018.66|21
1654014010000|2022-05-31 16:20:10|1029.75|1019.25|1030.63|1020.13|1030.63|1020.13|1029.72|1019.22|15
1654014020000|2022-05-31 16:20:20|1030.75|1020.25|1031.65|1021.15|1031.65|1021.15|1030.71|1020.21|31
1654014030000|2022-05-31 16:20:30|1031.49|1020.99|1031.5|1021|1031.78|1021.28|1031.11|1020.61|24
1654014040000|2022-05-31 16:20:40|1031.64|1021.14|1032.03|1021.53|1032.03|1021.53|1031.64|1021.14|26
1654014050000|2022-05-31 16:20:50|1032.05|1021.55|1032.65|1022.15|1032.66|1022.16|1032.05|1021.55|16
1654014060000|2022-05-31 16:21:00|1032.66|1022.16|1031.84|1021.34|1032.72|1022.22|1031.84|1021.34|28
1654014070000|2022-05-31 16:21:10|1031.81|1021.31|1031.92|1021.42|1032.35|1021.85|1031.76|1021.26|27
1654014080000|2022-05-31 16:21:20|1031.89|1021.39|1032.76|1022.26|1032.76|1022.26|1031.78|1021.28|23
1654014090000|2022-05-31 16:21:30|1032.77|1022.27|1032.78|1022.28|1032.78|1022.28|1032.1|1021.6|18
1654014100000|2022-05-31 16:21:40|1032.79|1022.29|1032.94|1022.44|1032.94|1022.44|1032.72|1022.22|14
1654014110000|2022-05-31 16:21:50|1032.81|1022.31|1032.91|1022.41|1033.39|1022.89|1032.49|1021.99|29
1654014120000|2022-05-31 16:22:00|1032.97|1022.47|1033.16|1022.66|1033.16|1022.66|1032.96|1022.46|3
1654014130000|2022-05-31 16:22:10|1033.1|1022.6|1032.92|1022.42|1033.1|1022.6|1032.39|1021.89|25
1654014140000|2022-05-31 16:22:20|1032.9|1022.4|1032.7|1022.2|1032.92|1022.42|1032.53|1022.03|17
1654014150000|2022-05-31 16:22:30|1032.54|1022.04|1031.75|1021.25|1032.7|1022.2|1031.45|1020.95|18
1654014160000|2022-05-31 16:22:40|1031.87|1021.37|1032.77|1022.27|1032.85|1022.35|1031.77|1021.27|29
1654014170000|2022-05-31 16:22:50|1032.81|1022.31|1032.84|1022.34|1032.86|1022.36|1032.81|1022.31|11
1654014180000|2022-05-31 16:23:00|1032.82|1022.32|1032.79|1022.29|1033.22|1022.72|1032.79|1022.29|19
1654014190000|2022-05-31 16:23:10|1032.74|1022.24|1032.33|1021.83|1032.75|1022.25|1032.2|1021.7|14
1654014200000|2022-05-31 16:23:20|1032.19|1021.69|1032.63|1022.13|1032.98|1022.48|1031.8|1021.3|30
1654014210000|2022-05-31 16:23:30|1032.7|1022.2|1032.39|1021.89|1032.84|1022.34|1031.99|1021.49|20
1654014220000|2022-05-31 16:23:40|1032.42|1021.92|1032.15|1021.65|1032.43|1021.93|1032.15|1021.65|21
1654014230000|2022-05-31 16:23:50|1032.14|1021.64|1032|1021.5|1032.4|1021.9|1031.99|1021.49|11
1654014240000|2022-05-31 16:24:00|1031.99|1021.49|1031.77|1021.27|1031.99|1021.49|1031.75|1021.25|10
1654014250000|2022-05-31 16:24:10|1031.78|1021.28|1032.41|1021.91|1032.43|1021.93|1031.78|1021.28|10
1654014260000|2022-05-31 16:24:20|1032.42|1021.92|1031.92|1021.42|1032.42|1021.92|1031.83|1021.33|12
1654014270000|2022-05-31 16:24:30|1031.93|1021.43|1032.11|1021.61|1032.11|1021.61|1031.93|1021.43|10
1654014280000|2022-05-31 16:24:40|1032.09|1021.59|1032.72|1022.22|1033|1022.5|1032.09|1021.59|29
1654014290000|2022-05-31 16:24:50|1032.78|1022.28|1033.2|1022.7|1033.26|1022.76|1032.78|1022.28|19
1654014300000|2022-05-31 16:25:00|1033.21|1022.71|1033.74|1023.24|1033.81|1023.31|1033.21|1022.71|26
1654014310000|2022-05-31 16:25:10|1033.83|1023.33|1033.74|1023.24|1033.83|1023.33|1033.69|1023.19|13
1654014320000|2022-05-31 16:25:20|1033.73|1023.23|1033.74|1023.24|1033.74|1023.24|1033.73|1023.23|2
1654014330000|2022-05-31 16:25:30|1033.89|1023.39|1034.69|1024.19|1034.69|1024.19|1033.89|1023.39|10
1654014340000|2022-05-31 16:25:40|1034.72|1024.22|1035.65|1025.15|1035.73|1025.23|1034.72|1024.22|12
1654014350000|2022-05-31 16:25:50|1035.64|1025.14|1035.64|1025.14|1035.64|1025.14|1035.61|1025.11|7
1654014360000|2022-05-31 16:26:00|1035.65|1025.15|1035.56|1025.06|1035.65|1025.15|1034.9|1024.4|19
1654014370000|2022-05-31 16:26:10|1035.61|1025.11|1035.75|1025.25|1035.75|1025.25|1034.9|1024.4|16
1654014380000|2022-05-31 16:26:20|1035.64|1025.14|1035.64|1025.14|1035.75|1025.25|1035.53|1025.03|12
1654014390000|2022-05-31 16:26:30|1035.75|1025.25|1035.75|1025.25|1035.75|1025.25|1035.53|1025.03|8
1654014400000|2022-05-31 16:26:40|1035.64|1025.14|1035.75|1025.25|1035.75|1025.25|1035.64|1025.14|7
1654014410000|2022-05-31 16:26:50|1035.9|1025.4|1036|1025.5|1036|1025.5|1035.7|1025.2|16
1654014420000|2022-05-31 16:27:00|1035.75|1025.25|1035.75|1025.25|1035.75|1025.25|1035.75|1025.25|1
1654014430000|2022-05-31 16:27:10|1036.55|1026.05|1036.92|1026.42|1036.92|1026.42|1036.38|1025.88|15
1654014440000|2022-05-31 16:27:20|1037.04|1026.54|1036.81|1026.31|1037.44|1026.94|1036.75|1026.25|26
1654014450000|2022-05-31 16:27:30|1036.78|1026.28|1036.82|1026.32|1036.82|1026.32|1036.78|1026.28|8
1654014460000|2022-05-31 16:27:40|1036.83|1026.33|1036.8|1026.3|1037.61|1027.11|1036.75|1026.25|22
1654014470000|2022-05-31 16:27:50|1036.79|1026.29|1037.66|1027.16|1037.75|1027.25|1036.79|1026.29|12
1654014480000|2022-05-31 16:28:00|1037.86|1027.36|1037.35|1026.85|1037.95|1027.45|1036.8|1026.3|26
1654014490000|2022-05-31 16:28:10|1037.2|1026.7|1037.49|1026.99|1037.75|1027.25|1037.2|1026.7|23
1654014500000|2022-05-31 16:28:20|1037.41|1026.91|1037.44|1026.94|1037.45|1026.95|1037.11|1026.61|15
1654014510000|2022-05-31 16:28:30|1037.42|1026.92|1037.28|1026.78|1037.42|1026.92|1037.17|1026.67|12
1654014520000|2022-05-31 16:28:40|1037.31|1026.81|1037.23|1026.73|1037.32|1026.82|1037.23|1026.73|8
1654014530000|2022-05-31 16:28:50|1037.08|1026.58|1036.88|1026.38|1037.16|1026.66|1036.84|1026.34|14
1654014540000|2022-05-31 16:29:00|1037.07|1026.57|1037.15|1026.65|1037.46|1026.96|1036.85|1026.35|18
1654014550000|2022-05-31 16:29:10|1037.17|1026.67|1037.98|1027.48|1037.98|1027.48|1037.17|1026.67|7
1654014560000|2022-05-31 16:29:20|1037.99|1027.49|1037.67|1027.17|1037.99|1027.49|1037.67|1027.17|6
1654014570000|2022-05-31 16:29:30|1037.97|1027.47|1038.03|1027.53|1038.03|1027.53|1037.67|1027.17|10
1654014580000|2022-05-31 16:29:40|1038.05|1027.55|1037.75|1027.25|1038.05|1027.55|1037.75|1027.25|5
1654014590000|2022-05-31 16:29:50|1037.82|1027.32|1037.95|1027.45|1038|1027.5|1037.75|1027.25|7
1654014600000|2022-05-31 16:30:00|1038.11|1027.61|1037.85|1027.35|1038.75|1028.25|1037.75|1027.25|33
1654014610000|2022-05-31 16:30:10|1037.81|1027.31|1037.72|1027.22|1038.25|1027.75|1037.72|1027.22|19
1654014620000|2022-05-31 16:30:20|1037.73|1027.23|1037.44|1026.94|1037.73|1027.23|1037.33|1026.83|24
1654014630000|2022-05-31 16:30:30|1037.46|1026.96|1037.15|1026.65|1037.46|1026.96|1037.12|1026.62|25
1654014640000|2022-05-31 16:30:40|1037.16|1026.66|1037.14|1026.64|1037.29|1026.79|1037.14|1026.64|9
1654014650000|2022-05-31 16:30:50|1037.13|1026.63|1036.6|1026.1|1037.13|1026.63|1036.6|1026.1|19
1654014660000|2022-05-31 16:31:00|1036.58|1026.08|1035.71|1025.21|1036.58|1026.08|1034.76|1024.26|33
1654014670000|2022-05-31 16:31:10|1035.54|1025.04|1033.23|1022.73|1035.63|1025.13|1033.23|1022.73|21
1654014680000|2022-05-31 16:31:20|1033.49|1022.99|1033.81|1023.31|1033.97|1023.47|1032.75|1022.25|36
1654014690000|2022-05-31 16:31:30|1033.9|1023.4|1034.75|1024.25|1034.9|1024.4|1033.9|1023.4|28
1654014700000|2022-05-31 16:31:40|1034.54|1024.04|1033.82|1023.32|1034.54|1024.04|1033.44|1022.94|23
1654014710000|2022-05-31 16:31:50|1033.87|1023.37|1032.77|1022.27|1033.87|1023.37|1032.75|1022.25|25
1654014720000|2022-05-31 16:32:00|1032.54|1022.04|1032.92|1022.42|1033.08|1022.58|1031.86|1021.36|39
1654014730000|2022-05-31 16:32:10|1032.79|1022.29|1033.8|1023.3|1033.98|1023.48|1032.74|1022.24|32
1654014740000|2022-05-31 16:32:20|1033.81|1023.31|1034.27|1023.77|1035.31|1024.81|1033.81|1023.31|29
1654014750000|2022-05-31 16:32:30|1034.29|1023.79|1033.9|1023.4|1034.38|1023.88|1033.9|1023.4|19
1654014760000|2022-05-31 16:32:40|1033.89|1023.39|1034.87|1024.37|1034.87|1024.37|1033.89|1023.39|15
1654014770000|2022-05-31 16:32:50|1034.86|1024.36|1035.08|1024.58|1035.21|1024.71|1034.84|1024.34|15
1654014780000|2022-05-31 16:33:00|1035.01|1024.51|1035.79|1025.29|1035.79|1025.29|1035.01|1024.51|13
1654014790000|2022-05-31 16:33:10|1035.89|1025.39|1035.79|1025.29|1035.89|1025.39|1035.79|1025.29|2
1654014800000|2022-05-31 16:33:20|1035.9|1025.4|1036.3|1025.8|1036.57|1026.07|1035.9|1025.4|18
1654014810000|2022-05-31 16:33:30|1036.59|1026.09|1035.85|1025.35|1036.59|1026.09|1035.73|1025.23|21
1654014820000|2022-05-31 16:33:40|1035.86|1025.36|1036.5|1026|1036.5|1026|1035.84|1025.34|13
1654014830000|2022-05-31 16:33:50|1036.3|1025.8|1036.08|1025.58|1036.3|1025.8|1035.81|1025.31|12
1654014840000|2022-05-31 16:34:00|1035.83|1025.33|1035.78|1025.28|1035.93|1025.43|1035.75|1025.25|20
1654014850000|2022-05-31 16:34:10|1035.77|1025.27|1034.93|1024.43|1035.9|1025.4|1034.9|1024.4|25
1654014860000|2022-05-31 16:34:20|1035.06|1024.56|1034.87|1024.37|1035.15|1024.65|1034.75|1024.25|25
1654014870000|2022-05-31 16:34:30|1034.9|1024.4|1034.9|1024.4|1035.24|1024.74|1034.79|1024.29|22
1654014880000|2022-05-31 16:34:40|1035.07|1024.57|1036.06|1025.56|1036.26|1025.76|1035.07|1024.57|28
1654014890000|2022-05-31 16:34:50|1036.08|1025.58|1037.52|1027.02|1037.59|1027.09|1036.08|1025.58|14
1654014900000|2022-05-31 16:35:00|1037.59|1027.09|1037.58|1027.08|1037.74|1027.24|1037.25|1026.75|18
1654014910000|2022-05-31 16:35:10|1037.59|1027.09|1037.74|1027.24|1037.74|1027.24|1037.57|1027.07|13
1654014920000|2022-05-31 16:35:20|1037.75|1027.25|1037.81|1027.31|1038.1|1027.6|1037.75|1027.25|22
1654014930000|2022-05-31 16:35:30|1037.85|1027.35|1037.19|1026.69|1037.91|1027.41|1037.19|1026.69|20
1654014940000|2022-05-31 16:35:40|1037.2|1026.7|1036.75|1026.25|1037.2|1026.7|1036.75|1026.25|14
1654014950000|2022-05-31 16:35:50|1036.7|1026.2|1036.1|1025.6|1036.7|1026.2|1036|1025.5|23
1654014960000|2022-05-31 16:36:00|1036|1025.5|1036.4|1025.9|1036.81|1026.31|1036|1025.5|18
1654014970000|2022-05-31 16:36:10|1036.52|1026.02|1036|1025.5|1036.69|1026.19|1035.83|1025.33|16
1654014980000|2022-05-31 16:36:20|1036.02|1025.52|1035.49|1024.99|1036.02|1025.52|1035.49|1024.99|30
1654014990000|2022-05-31 16:36:30|1035.4|1024.9|1035.1|1024.6|1035.44|1024.94|1035.06|1024.56|23
1654015000000|2022-05-31 16:36:40|1035.16|1024.66|1036.78|1026.28|1036.78|1026.28|1035.16|1024.66|23
1654015010000|2022-05-31 16:36:50|1036.77|1026.27|1036.78|1026.28|1036.78|1026.28|1036.76|1026.26|4
1654015020000|2022-05-31 16:37:00|1036.8|1026.3|1036.17|1025.67|1036.87|1026.37|1035.81|1025.31|18
1654015030000|2022-05-31 16:37:10|1035.87|1025.37|1036.09|1025.59|1036.25|1025.75|1035.82|1025.32|21
1654015040000|2022-05-31 16:37:20|1035.89|1025.39|1035.89|1025.39|1036.01|1025.51|1035.89|1025.39|13
1654015050000|2022-05-31 16:37:30|1035.94|1025.44|1035.96|1025.46|1036.11|1025.61|1035.75|1025.25|17
1654015060000|2022-05-31 16:37:40|1036.01|1025.51|1036.1|1025.6|1036.32|1025.82|1035.9|1025.4|21
1654015070000|2022-05-31 16:37:50|1036.02|1025.52|1036.07|1025.57|1036.23|1025.73|1035.9|1025.4|14
1654015080000|2022-05-31 16:38:00|1035.91|1025.41|1036.76|1026.26|1036.76|1026.26|1035.91|1025.41|21
1654015090000|2022-05-31 16:38:10|1036.77|1026.27|1036.92|1026.42|1036.92|1026.42|1036.77|1026.27|9
1654015100000|2022-05-31 16:38:20|1037.42|1026.92|1037.57|1027.07|1037.57|1027.07|1037.42|1026.92|4
1654015110000|2022-05-31 16:38:30|1037.55|1027.05|1037.8|1027.3|1037.8|1027.3|1037.48|1026.98|6
1654015120000|2022-05-31 16:38:40|1037.75|1027.25|1038.17|1027.67|1038.17|1027.67|1037.73|1027.23|28
1654015130000|2022-05-31 16:38:50|1038.12|1027.62|1038.19|1027.69|1038.19|1027.69|1038.05|1027.55|24
1654015140000|2022-05-31 16:39:00|1038.12|1027.62|1037.19|1026.69|1038.12|1027.62|1037.19|1026.69|21
1654015150000|2022-05-31 16:39:10|1037.12|1026.62|1037.14|1026.64|1037.45|1026.95|1037.12|1026.62|27
1654015160000|2022-05-31 16:39:20|1037.29|1026.79|1037.79|1027.29|1037.79|1027.29|1037.14|1026.64|15
1654015170000|2022-05-31 16:39:30|1037.8|1027.3|1037.79|1027.29|1037.8|1027.3|1037.79|1027.29|2
1654015180000|2022-05-31 16:39:40|1037.67|1027.17|1037.54|1027.04|1037.67|1027.17|1037.42|1026.92|7
1654015190000|2022-05-31 16:39:50|1037.59|1027.09|1037.75|1027.25|1037.83|1027.33|1037.59|1027.09|7
1654015210000|2022-05-31 16:40:10|1037.78|1027.28|1037.7|1027.2|1037.78|1027.28|1037.7|1027.2|3
1654015220000|2022-05-31 16:40:20|1037.65|1027.15|1037.18|1026.68|1037.65|1027.15|1037.18|1026.68|9
1654015230000|2022-05-31 16:40:30|1037.07|1026.57|1037.21|1026.71|1037.4|1026.9|1037.07|1026.57|16
1654015240000|2022-05-31 16:40:40|1037.3|1026.8|1037.17|1026.67|1037.4|1026.9|1037.12|1026.62|16
1654015250000|2022-05-31 16:40:50|1037.12|1026.62|1037.33|1026.83|1037.58|1027.08|1037.12|1026.62|22
1654015260000|2022-05-31 16:41:00|1037.42|1026.92|1037.67|1027.17|1037.8|1027.3|1036.95|1026.45|23
1654015270000|2022-05-31 16:41:10|1037.63|1027.13|1037.78|1027.28|1038.1|1027.6|1037.44|1026.94|21
1654015280000|2022-05-31 16:41:20|1037.75|1027.25|1038.67|1028.17|1038.67|1028.17|1037.75|1027.25|22
1654015290000|2022-05-31 16:41:30|1038.86|1028.36|1038.75|1028.25|1038.86|1028.36|1038.75|1028.25|2
1654015310000|2022-05-31 16:41:50|1038.87|1028.37|1038.89|1028.39|1038.89|1028.39|1038.78|1028.28|12
1654015320000|2022-05-31 16:42:00|1038.9|1028.4|1039.82|1029.32|1039.86|1029.36|1038.9|1028.4|17
1654015330000|2022-05-31 16:42:10|1039.8|1029.3|1040.5|1030|1040.61|1030.11|1039.75|1029.25|34
1654015340000|2022-05-31 16:42:20|1040.21|1029.71|1041.62|1031.12|1041.62|1031.12|1039.89|1029.39|30
1654015350000|2022-05-31 16:42:30|1041.58|1031.08|1040.65|1030.15|1041.75|1031.25|1040.57|1030.07|32
1654015360000|2022-05-31 16:42:40|1040.49|1029.99|1040.83|1030.33|1041.08|1030.58|1040.49|1029.99|29
1654015370000|2022-05-31 16:42:50|1040.92|1030.42|1040.86|1030.36|1041.42|1030.92|1040.75|1030.25|26
1654015380000|2022-05-31 16:43:00|1040.85|1030.35|1041.51|1031.01|1041.51|1031.01|1040.75|1030.25|20
1654015390000|2022-05-31 16:43:10|1041.65|1031.15|1042.26|1031.76|1042.26|1031.76|1041.65|1031.15|35
1654015400000|2022-05-31 16:43:20|1042.55|1032.05|1044.37|1033.87|1044.37|1033.87|1042.43|1031.93|31
1654015410000|2022-05-31 16:43:30|1044.57|1034.07|1044.64|1034.14|1045.51|1035.01|1044.34|1033.84|33
1654015420000|2022-05-31 16:43:40|1044.69|1034.19|1043.59|1033.09|1044.75|1034.25|1043.48|1032.98|32
1654015430000|2022-05-31 16:43:50|1043.6|1033.1|1042.77|1032.27|1043.68|1033.18|1042.65|1032.15|30
1654015440000|2022-05-31 16:44:00|1042.75|1032.25|1042.9|1032.4|1043.78|1033.28|1042.75|1032.25|34
1654015450000|2022-05-31 16:44:10|1042.74|1032.24|1041.51|1031.01|1042.74|1032.24|1041.51|1031.01|29
1654015460000|2022-05-31 16:44:20|1041.56|1031.06|1043.7|1033.2|1043.7|1033.2|1041.51|1031.01|34
1654015470000|2022-05-31 16:44:30|1043.88|1033.38|1044.29|1033.79|1044.73|1034.23|1043.75|1033.25|34
1654015480000|2022-05-31 16:44:40|1043.79|1033.29|1043.75|1033.25|1043.79|1033.29|1043.75|1033.25|2
1654015490000|2022-05-31 16:44:50|1043.77|1033.27|1043.78|1033.28|1043.81|1033.31|1043|1032.5|17
1654015500000|2022-05-31 16:45:00|1043.77|1033.27|1044.93|1034.43|1045.02|1034.52|1043.77|1033.27|27
1654015510000|2022-05-31 16:45:10|1044.86|1034.36|1044.97|1034.47|1045.1|1034.6|1044.75|1034.25|35
1654015520000|2022-05-31 16:45:20|1045.07|1034.57|1044.94|1034.44|1045.16|1034.66|1043.87|1033.37|32
1654015530000|2022-05-31 16:45:30|1044.8|1034.3|1043.82|1033.32|1045.74|1035.24|1043.82|1033.32|30
1654015540000|2022-05-31 16:45:40|1044.12|1033.62|1043.33|1032.83|1044.12|1033.62|1043.33|1032.83|27
1654015550000|2022-05-31 16:45:50|1043.22|1032.72|1042.81|1032.31|1043.22|1032.72|1042.75|1032.25|23
1654015560000|2022-05-31 16:46:00|1042.8|1032.3|1041.98|1031.48|1042.98|1032.48|1041.79|1031.29|30
1654015570000|2022-05-31 16:46:10|1041.8|1031.3|1041.83|1031.33|1042.01|1031.51|1041.75|1031.25|15
1654015580000|2022-05-31 16:46:20|1041.84|1031.34|1043.57|1033.07|1043.57|1033.07|1041.84|1031.34|29
1654015590000|2022-05-31 16:46:30|1043.58|1033.08|1043.62|1033.12|1043.62|1033.12|1043.58|1033.08|6
1654015600000|2022-05-31 16:46:40|1043.6|1033.1|1042.85|1032.35|1043.84|1033.34|1042.79|1032.29|22
1654015610000|2022-05-31 16:46:50|1042.81|1032.31|1042.71|1032.21|1043.06|1032.56|1042.54|1032.04|28
1654015620000|2022-05-31 16:47:00|1042.53|1032.03|1041.51|1031.01|1042.53|1032.03|1041.48|1030.98|12
1654015630000|2022-05-31 16:47:10|1041.41|1030.91|1041.79|1031.29|1041.83|1031.33|1041.01|1030.51|24
1654015640000|2022-05-31 16:47:20|1041.86|1031.36|1041.56|1031.06|1041.92|1031.42|1041.17|1030.67|32
1654015650000|2022-05-31 16:47:30|1041.59|1031.09|1042.1|1031.6|1042.35|1031.85|1041.59|1031.09|26
1654015660000|2022-05-31 16:47:40|1042.25|1031.75|1042.76|1032.26|1042.76|1032.26|1042.08|1031.58|20
1654015670000|2022-05-31 16:47:50|1042.77|1032.27|1042.15|1031.65|1042.77|1032.27|1041.75|1031.25|11
1654015680000|2022-05-31 16:48:00|1042.3|1031.8|1042.33|1031.83|1042.37|1031.87|1041.75|1031.25|33
1654015690000|2022-05-31 16:48:10|1042.26|1031.76|1041.33|1030.83|1042.29|1031.79|1040.95|1030.45|21
1654015700000|2022-05-31 16:48:20|1041.24|1030.74|1041.36|1030.86|1041.93|1031.43|1040.81|1030.31|19
1654015710000|2022-05-31 16:48:30|1041.37|1030.87|1041.83|1031.33|1042.25|1031.75|1041.37|1030.87|21
1654015720000|2022-05-31 16:48:40|1041.85|1031.35|1041.87|1031.37|1041.94|1031.44|1041.75|1031.25|13
1654015730000|2022-05-31 16:48:50|1041.85|1031.35|1042.7|1032.2|1042.7|1032.2|1041.75|1031.25|13
1654015740000|2022-05-31 16:49:00|1042.67|1032.17|1041.83|1031.33|1042.68|1032.18|1041.83|1031.33|18
1654015750000|2022-05-31 16:49:10|1041.79|1031.29|1042.24|1031.74|1042.28|1031.78|1041.75|1031.25|22
1654015760000|2022-05-31 16:49:20|1042.13|1031.63|1041.61|1031.11|1042.41|1031.91|1041.61|1031.11|34
1654015770000|2022-05-31 16:49:30|1041.62|1031.12|1041.85|1031.35|1041.94|1031.44|1041.62|1031.12|21
1654015780000|2022-05-31 16:49:40|1041.49|1030.99|1041.5|1031|1041.93|1031.43|1041.49|1030.99|13
1654015790000|2022-05-31 16:49:50|1041.65|1031.15|1041.79|1031.29|1041.83|1031.33|1041.65|1031.15|11
1654015800000|2022-05-31 16:50:00|1041.83|1031.33|1041.31|1030.81|1041.83|1031.33|1041.31|1030.81|15
1654015810000|2022-05-31 16:50:10|1041.28|1030.78|1041.04|1030.54|1041.51|1031.01|1041.01|1030.51|18
1654015820000|2022-05-31 16:50:20|1040.94|1030.44|1040.99|1030.49|1040.99|1030.49|1040.94|1030.44|14
1654015830000|2022-05-31 16:50:30|1040.83|1030.33|1040.67|1030.17|1040.99|1030.49|1039.95|1029.45|28
1654015840000|2022-05-31 16:50:40|1040.4|1029.9|1040.75|1030.25|1040.91|1030.41|1040.24|1029.74|15
1654015850000|2022-05-31 16:50:50|1040.78|1030.28|1040.79|1030.29|1040.89|1030.39|1040.75|1030.25|14
1654015860000|2022-05-31 16:51:00|1040.78|1030.28|1041.69|1031.19|1041.76|1031.26|1040.75|1030.25|19
1654015870000|2022-05-31 16:51:10|1041.7|1031.2|1041.74|1031.24|1041.89|1031.39|1041.7|1031.2|24
1654015880000|2022-05-31 16:51:20|1041.72|1031.22|1040.8|1030.3|1041.75|1031.25|1040.8|1030.3|21
1654015890000|2022-05-31 16:51:30|1041.01|1030.51|1040.78|1030.28|1041.01|1030.51|1040.53|1030.03|11
1654015900000|2022-05-31 16:51:40|1040.91|1030.41|1040.82|1030.32|1041.06|1030.56|1040.75|1030.25|14
1654015910000|2022-05-31 16:51:50|1040.83|1030.33|1040.83|1030.33|1040.84|1030.34|1040.82|1030.32|4
1654015920000|2022-05-31 16:52:00|1040.84|1030.34|1040.85|1030.35|1040.85|1030.35|1040.84|1030.34|2
1654015930000|2022-05-31 16:52:10|1040.92|1030.42|1041.81|1031.31|1041.9|1031.4|1040.92|1030.42|22
1654015940000|2022-05-31 16:52:20|1041.9|1031.4|1041.5|1031|1041.9|1031.4|1041.35|1030.85|21
1654015950000|2022-05-31 16:52:30|1041|1030.5|1040.85|1030.35|1041.24|1030.74|1040.85|1030.35|14
1654015960000|2022-05-31 16:52:40|1040.94|1030.44|1041.43|1030.93|1041.46|1030.96|1040.85|1030.35|11
1654015970000|2022-05-31 16:52:50|1041.41|1030.91|1041.18|1030.68|1041.41|1030.91|1041.18|1030.68|5
1654015980000|2022-05-31 16:53:00|1041.27|1030.77|1041.05|1030.55|1041.36|1030.86|1041.04|1030.54|11
1654015990000|2022-05-31 16:53:10|1041.07|1030.57|1040.75|1030.25|1041.24|1030.74|1040.75|1030.25|22
1654016000000|2022-05-31 16:53:20|1041.16|1030.66|1041.11|1030.61|1041.18|1030.68|1040.93|1030.43|10
1654016010000|2022-05-31 16:53:30|1041.1|1030.6|1041.75|1031.25|1041.75|1031.25|1040.97|1030.47|14
1654016030000|2022-05-31 16:53:50|1041.73|1031.23|1041.45|1030.95|1041.75|1031.25|1041.45|1030.95|8
1654016040000|2022-05-31 16:54:00|1041.62|1031.12|1041.83|1031.33|1041.93|1031.43|1041.45|1030.95|10
1654016050000|2022-05-31 16:54:10|1041.93|1031.43|1043.07|1032.57|1043.17|1032.67|1041.75|1031.25|24
1654016060000|2022-05-31 16:54:20|1042.77|1032.27|1042.68|1032.18|1042.77|1032.27|1042.68|1032.18|3
1654016070000|2022-05-31 16:54:30|1042.53|1032.03|1042.17|1031.67|1042.6|1032.1|1042.17|1031.67|13
1654016080000|2022-05-31 16:54:40|1042.2|1031.7|1042.07|1031.57|1042.38|1031.88|1042.07|1031.57|28
1654016090000|2022-05-31 16:54:50|1042.13|1031.63|1042.45|1031.95|1042.46|1031.96|1042.07|1031.57|31
1654016100000|2022-05-31 16:55:00|1042.42|1031.92|1042.28|1031.78|1042.42|1031.92|1042|1031.5|14
1654016110000|2022-05-31 16:55:10|1042.25|1031.75|1042.78|1032.28|1042.96|1032.46|1042.25|1031.75|12
1654016120000|2022-05-31 16:55:20|1042.81|1032.31|1042.84|1032.34|1042.84|1032.34|1042.75|1032.25|8
1654016130000|2022-05-31 16:55:30|1042.78|1032.28|1042.2|1031.7|1042.91|1032.41|1042.2|1031.7|16
1654016140000|2022-05-31 16:55:40|1042|1031.5|1042.03|1031.53|1042.08|1031.58|1042|1031.5|6
1654016150000|2022-05-31 16:55:50|1042|1031.5|1042|1031.5|1042|1031.5|1042|1031.5|1
1654016160000|2022-05-31 16:56:00|1042.2|1031.7|1042.5|1032|1042.75|1032.25|1042.2|1031.7|18
1654016170000|2022-05-31 16:56:10|1042|1031.5|1042.29|1031.79|1042.65|1032.15|1042|1031.5|14
1654016180000|2022-05-31 16:56:20|1042.2|1031.7|1042.45|1031.95|1042.45|1031.95|1042.2|1031.7|5
1654016190000|2022-05-31 16:56:30|1042.46|1031.96|1042.75|1032.25|1042.75|1032.25|1042.46|1031.96|7
1654016210000|2022-05-31 16:56:50|1042.7|1032.2|1042.75|1032.25|1042.85|1032.35|1042.7|1032.2|11
1654016220000|2022-05-31 16:57:00|1042.8|1032.3|1043.03|1032.53|1043.03|1032.53|1042.75|1032.25|24
1654016230000|2022-05-31 16:57:10|1042.99|1032.49|1042.25|1031.75|1042.99|1032.49|1042.25|1031.75|21
1654016240000|2022-05-31 16:57:20|1042.33|1031.83|1042.3|1031.8|1042.34|1031.84|1042.3|1031.8|3
1654016250000|2022-05-31 16:57:30|1042.25|1031.75|1042|1031.5|1042.4|1031.9|1042|1031.5|9
1654016260000|2022-05-31 16:57:40|1042.25|1031.75|1042|1031.5|1042.25|1031.75|1042|1031.5|12
1654016280000|2022-05-31 16:58:00|1042.04|1031.54|1042|1031.5|1042.04|1031.54|1042|1031.5|3
1654016300000|2022-05-31 16:58:20|1042.04|1031.54|1042.04|1031.54|1042.04|1031.54|1042.04|1031.54|1
1654016310000|2022-05-31 16:58:30|1042|1031.5|1042|1031.5|1042|1031.5|1042|1031.5|1
1654016320000|2022-05-31 16:58:40|1042.02|1031.52|1042|1031.5|1042.02|1031.52|1042|1031.5|2
1654016330000|2022-05-31 16:58:50|1042.09|1031.59|1042|1031.5|1042.15|1031.65|1042|1031.5|8
1654016340000|2022-05-31 16:59:00|1042.15|1031.65|1041.48|1030.98|1042.15|1031.65|1041.48|1030.98|10
1654016350000|2022-05-31 16:59:10|1041.4|1030.9|1041.25|1030.75|1041.51|1031.01|1041.2|1030.7|16
1654016360000|2022-05-31 16:59:20|1041.23|1030.73|1041.14|1030.64|1041.31|1030.81|1041.07|1030.57|33
1654016370000|2022-05-31 16:59:30|1041.16|1030.66|1040.75|1030.25|1041.37|1030.87|1040.75|1030.25|12
1654016380000|2022-05-31 16:59:40|1040.92|1030.42|1040.8|1030.3|1040.92|1030.42|1040.16|1029.66|16
1654016390000|2022-05-31 16:59:50|1040.81|1030.31|1041.29|1030.79|1041.29|1030.79|1040.79|1030.29|11
1654016400000|2022-05-31 17:00:00|1041.3|1030.8|1042.25|1031.75|1042.25|1031.75|1040.75|1030.25|23
1654016410000|2022-05-31 17:00:10|1042.17|1031.67|1042.14|1031.64|1042.17|1031.67|1041.9|1031.4|5
1654016420000|2022-05-31 17:00:20|1042.1|1031.6|1042.64|1032.14|1042.64|1032.14|1042.1|1031.6|5
1654016440000|2022-05-31 17:00:40|1042.91|1032.41|1042.91|1032.41|1042.94|1032.44|1042.91|1032.41|3
1654016450000|2022-05-31 17:00:50|1042.75|1032.25|1043.94|1033.44|1043.96|1033.46|1042.75|1032.25|25
1654016460000|2022-05-31 17:01:00|1043.89|1033.39|1043.53|1033.03|1043.96|1033.46|1042.9|1032.4|29
1654016470000|2022-05-31 17:01:10|1043.36|1032.86|1043.04|1032.54|1043.59|1033.09|1042.69|1032.19|24
1654016480000|2022-05-31 17:01:20|1042.79|1032.29|1042.82|1032.32|1042.89|1032.39|1042.75|1032.25|19
1654016490000|2022-05-31 17:01:30|1042.81|1032.31|1042.82|1032.32|1042.89|1032.39|1042.81|1032.31|8
1654016500000|2022-05-31 17:01:40|1043.03|1032.53|1042.76|1032.26|1043.03|1032.53|1042.72|1032.22|14
1654016510000|2022-05-31 17:01:50|1042.79|1032.29|1041.81|1031.31|1042.84|1032.34|1041.75|1031.25|22
1654016520000|2022-05-31 17:02:00|1041.95|1031.45|1041.49|1030.99|1041.95|1031.45|1040.88|1030.38|27
1654016530000|2022-05-31 17:02:10|1041.56|1031.06|1041.27|1030.77|1041.59|1031.09|1041.27|1030.77|18
1654016540000|2022-05-31 17:02:20|1041.52|1031.02|1040.96|1030.46|1041.52|1031.02|1040.77|1030.27|19
1654016550000|2022-05-31 17:02:30|1041.21|1030.71|1040.1|1029.6|1041.21|1030.71|1039.98|1029.48|29
1654016560000|2022-05-31 17:02:40|1039.92|1029.42|1039.84|1029.34|1040.38|1029.88|1039.75|1029.25|29
1654016570000|2022-05-31 17:02:50|1039.87|1029.37|1039.84|1029.34|1040.28|1029.78|1039.78|1029.28|15
1654016580000|2022-05-31 17:03:00|1039.91|1029.41|1038.93|1028.43|1039.91|1029.41|1038.91|1028.41|24
1654016590000|2022-05-31 17:03:10|1038.94|1028.44|1038.97|1028.47|1038.97|1028.47|1038.39|1027.89|15
1654016600000|2022-05-31 17:03:20|1039.11|1028.61|1038.75|1028.25|1039.18|1028.68|1038.73|1028.23|22
1654016610000|2022-05-31 17:03:30|1038.83|1028.33|1038.91|1028.41|1038.91|1028.41|1038.78|1028.28|4
1654016620000|2022-05-31 17:03:40|1038.85|1028.35|1037.94|1027.44|1038.85|1028.35|1037.94|1027.44|6
1654016630000|2022-05-31 17:03:50|1038.07|1027.57|1037.93|1027.43|1038.2|1027.7|1037.93|1027.43|14
1654016640000|2022-05-31 17:04:00|1037.99|1027.49|1038.75|1028.25|1038.81|1028.31|1037.95|1027.45|24
1654016650000|2022-05-31 17:04:10|1038.85|1028.35|1038.84|1028.34|1039.13|1028.63|1038.78|1028.28|22
1654016660000|2022-05-31 17:04:20|1038.83|1028.33|1038.81|1028.31|1038.91|1028.41|1038.55|1028.05|18
1654016670000|2022-05-31 17:04:30|1038.91|1028.41|1039.59|1029.09|1039.59|1029.09|1038.78|1028.28|12
1654016680000|2022-05-31 17:04:40|1039.61|1029.11|1038.83|1028.33|1039.67|1029.17|1038.83|1028.33|14
1654016690000|2022-05-31 17:04:50|1038.96|1028.46|1038.83|1028.33|1038.96|1028.46|1038.83|1028.33|2
1654016700000|2022-05-31 17:05:00|1038.85|1028.35|1038.95|1028.45|1039.29|1028.79|1038.75|1028.25|24
1654016710000|2022-05-31 17:05:10|1039.29|1028.79|1039.25|1028.75|1039.39|1028.89|1038.95|1028.45|16
1654016720000|2022-05-31 17:05:20|1039.28|1028.78|1039.31|1028.81|1039.34|1028.84|1039.26|1028.76|6
1654016730000|2022-05-31 17:05:30|1039.62|1029.12|1039.75|1029.25|1039.75|1029.25|1039.62|1029.12|2
1654016750000|2022-05-31 17:05:50|1039.87|1029.37|1039.87|1029.37|1039.87|1029.37|1039.87|1029.37|1
1654016760000|2022-05-31 17:06:00|1040.4|1029.9|1040.71|1030.21|1040.72|1030.22|1040.4|1029.9|6
1654016770000|2022-05-31 17:06:10|1040.81|1030.31|1040.9|1030.4|1040.9|1030.4|1040.81|1030.31|4
1654016780000|2022-05-31 17:06:20|1041.2|1030.7|1041.66|1031.16|1041.75|1031.25|1041.2|1030.7|11
1654016790000|2022-05-31 17:06:30|1041.77|1031.27|1041.83|1031.33|1042|1031.5|1041.66|1031.16|25
1654016800000|2022-05-31 17:06:40|1041.75|1031.25|1041.75|1031.25|1042|1031.5|1041.75|1031.25|11
1654016820000|2022-05-31 17:07:00|1042|1031.5|1045.77|1035.27|1046.35|1035.85|1042|1031.5|22
1654016830000|2022-05-31 17:07:10|1045.46|1034.96|1044.75|1034.25|1045.61|1035.11|1044.75|1034.25|12
1654016840000|2022-05-31 17:07:20|1044.56|1034.06|1044.56|1034.06|1044.56|1034.06|1044.06|1033.56|9
1654016850000|2022-05-31 17:07:30|1044.61|1034.11|1044.81|1034.31|1045.31|1034.81|1044.61|1034.11|13
1654016860000|2022-05-31 17:07:40|1045.25|1034.75|1045.85|1035.35|1045.85|1035.35|1045.25|1034.75|7
1654016870000|2022-05-31 17:07:50|1045.75|1035.25|1045.85|1035.35|1045.85|1035.35|1045.75|1035.25|2
1654016880000|2022-05-31 17:08:00|1045.82|1035.32|1046.25|1035.75|1046.25|1035.75|1045.82|1035.32|15
1654016890000|2022-05-31 17:08:10|1046.36|1035.86|1047.76|1037.26|1047.76|1037.26|1046.36|1035.86|13
1654016900000|2022-05-31 17:08:20|1047.84|1037.34|1048.33|1037.83|1048.4|1037.9|1047.84|1037.34|12
1654016910000|2022-05-31 17:08:30|1048.29|1037.79|1049.33|1038.83|1049.33|1038.83|1048.28|1037.78|9
1654016920000|2022-05-31 17:08:40|1049.4|1038.9|1049.65|1039.15|1049.65|1039.15|1049.4|1038.9|2
1654016930000|2022-05-31 17:08:50|1049.57|1039.07|1049.45|1038.95|1049.57|1039.07|1049.23|1038.73|19
1654016940000|2022-05-31 17:09:00|1049.55|1039.05|1050.55|1040.05|1050.55|1040.05|1049.55|1039.05|21
1654016950000|2022-05-31 17:09:10|1050.47|1039.97|1050.51|1040.01|1050.6|1040.1|1050.35|1039.85|11
1654016960000|2022-05-31 17:09:20|1050.76|1040.26|1051.64|1041.14|1051.7|1041.2|1050.76|1040.26|22
1654016970000|2022-05-31 17:09:30|1051.69|1041.19|1052.35|1041.85|1052.4|1041.9|1051.69|1041.19|26
1654016980000|2022-05-31 17:09:40|1052.45|1041.95|1050.93|1040.43|1052.45|1041.95|1050.85|1040.35|23
1654016990000|2022-05-31 17:09:50|1050.9|1040.4|1050.79|1040.29|1050.96|1040.46|1050.72|1040.22|22
1654017000000|2022-05-31 17:10:00|1050.81|1040.31|1051.82|1041.32|1051.82|1041.32|1050.65|1040.15|23
1654017010000|2022-05-31 17:10:10|1051.86|1041.36|1050.73|1040.23|1051.9|1041.4|1050.72|1040.22|17
1654017020000|2022-05-31 17:10:20|1050.72|1040.22|1050.72|1040.22|1050.73|1040.23|1050.71|1040.21|5
1654017030000|2022-05-31 17:10:30|1050.73|1040.23|1049.99|1039.49|1050.73|1040.23|1049.85|1039.35|22
1654017040000|2022-05-31 17:10:40|1049.96|1039.46|1050.53|1040.03|1050.7|1040.2|1049.64|1039.14|33
1654017050000|2022-05-31 17:10:50|1050.59|1040.09|1050.57|1040.07|1050.7|1040.2|1050.53|1040.03|14
1654017060000|2022-05-31 17:11:00|1050.56|1040.06|1049.67|1039.17|1050.56|1040.06|1049.67|1039.17|16
1654017070000|2022-05-31 17:11:10|1049.75|1039.25|1049.79|1039.29|1049.83|1039.33|1049.67|1039.17|8
1654017080000|2022-05-31 17:11:20|1049.78|1039.28|1049.65|1039.15|1049.78|1039.28|1049.39|1038.89|12
1654017090000|2022-05-31 17:11:30|1049.23|1038.73|1049.7|1039.2|1049.75|1039.25|1049.23|1038.73|15
1654017100000|2022-05-31 17:11:40|1049.75|1039.25|1049.6|1039.1|1049.75|1039.25|1049.6|1039.1|2
1654017110000|2022-05-31 17:11:50|1049.65|1039.15|1049.65|1039.15|1049.65|1039.15|1049.43|1038.93|5
1654017120000|2022-05-31 17:12:00|1049.46|1038.96|1050.35|1039.85|1050.35|1039.85|1049.46|1038.96|11
1654017130000|2022-05-31 17:12:10|1049.97|1039.47|1050.42|1039.92|1050.42|1039.92|1049.97|1039.47|10
1654017140000|2022-05-31 17:12:20|1050.09|1039.59|1050.18|1039.68|1050.36|1039.86|1049.83|1039.33|18
1654017150000|2022-05-31 17:12:30|1049.83|1039.33|1049.94|1039.44|1050.22|1039.72|1049.62|1039.12|18
1654017160000|2022-05-31 17:12:40|1050.17|1039.67|1049.75|1039.25|1050.35|1039.85|1049.74|1039.24|22
1654017170000|2022-05-31 17:12:50|1049.7|1039.2|1049.4|1038.9|1049.7|1039.2|1049.25|1038.75|18
1654017180000|2022-05-31 17:13:00|1049.25|1038.75|1048.48|1037.98|1049.46|1038.96|1048.34|1037.84|27
1654017190000|2022-05-31 17:13:10|1048.6|1038.1|1047.49|1036.99|1048.6|1038.1|1047.45|1036.95|32
1654017200000|2022-05-31 17:13:20|1047.52|1037.02|1048.35|1037.85|1048.35|1037.85|1047.3|1036.8|34
1654017210000|2022-05-31 17:13:30|1047.97|1037.47|1048.28|1037.78|1048.4|1037.9|1047.97|1037.47|24
1654017220000|2022-05-31 17:13:40|1048.29|1037.79|1047.57|1037.07|1048.29|1037.79|1047.52|1037.02|14
1654017230000|2022-05-31 17:13:50|1047.6|1037.1|1047.64|1037.14|1047.87|1037.37|1047.57|1037.07|8
1654017240000|2022-05-31 17:14:00|1047.59|1037.09|1047.55|1037.05|1047.59|1037.09|1047.55|1037.05|2
1654017250000|2022-05-31 17:14:10|1047.59|1037.09|1046.84|1036.34|1047.59|1037.09|1046.84|1036.34|7
1654017260000|2022-05-31 17:14:20|1046.71|1036.21|1046.71|1036.21|1046.73|1036.23|1046.7|1036.2|7
1654017270000|2022-05-31 17:14:30|1046.7|1036.2|1046.7|1036.2|1046.7|1036.2|1046.7|1036.2|1
1654017280000|2022-05-31 17:14:40|1046.34|1035.84|1046.54|1036.04|1046.54|1036.04|1046.34|1035.84|3
1654017290000|2022-05-31 17:14:50|1046.24|1035.74|1046.53|1036.03|1046.54|1036.04|1046.24|1035.74|6
1654017300000|2022-05-31 17:15:00|1046.49|1035.99|1044.9|1034.4|1046.52|1036.02|1044.9|1034.4|32
1654017310000|2022-05-31 17:15:10|1045.15|1034.65|1044.75|1034.25|1045.15|1034.65|1044.55|1034.05|14
1654017320000|2022-05-31 17:15:20|1044.65|1034.15|1043.64|1033.14|1044.7|1034.2|1043.52|1033.02|26
1654017330000|2022-05-31 17:15:30|1043.63|1033.13|1043.56|1033.06|1043.89|1033.39|1043.31|1032.81|23
1654017340000|2022-05-31 17:15:40|1043.4|1032.9|1043.86|1033.36|1043.86|1033.36|1043.31|1032.81|19
1654017350000|2022-05-31 17:15:50|1043.94|1033.44|1043.74|1033.24|1044.4|1033.9|1043.71|1033.21|24
1654017360000|2022-05-31 17:16:00|1043.71|1033.21|1042.75|1032.25|1043.75|1033.25|1042.7|1032.2|34
1654017370000|2022-05-31 17:16:10|1042.8|1032.3|1043.61|1033.11|1043.61|1033.11|1042.75|1032.25|24
1654017380000|2022-05-31 17:16:20|1043.6|1033.1|1043.66|1033.16|1043.8|1033.3|1043.56|1033.06|23
1654017390000|2022-05-31 17:16:30|1043.67|1033.17|1043.8|1033.3|1043.81|1033.31|1043.56|1033.06|15
1654017400000|2022-05-31 17:16:40|1043.81|1033.31|1042.29|1031.79|1043.81|1033.31|1042.29|1031.79|18
1654017410000|2022-05-31 17:16:50|1042.65|1032.15|1042.65|1032.15|1042.65|1032.15|1042.55|1032.05|7
1654017420000|2022-05-31 17:17:00|1042.7|1032.2|1042.75|1032.25|1043.13|1032.63|1042.7|1032.2|16
1654017430000|2022-05-31 17:17:10|1042.7|1032.2|1041.57|1031.07|1042.7|1032.2|1041.57|1031.07|29
1654017440000|2022-05-31 17:17:20|1041.69|1031.19|1040.97|1030.47|1041.79|1031.29|1040.84|1030.34|22
1654017450000|2022-05-31 17:17:30|1040.8|1030.3|1040.06|1029.56|1040.97|1030.47|1039.78|1029.28|31
1654017460000|2022-05-31 17:17:40|1040.11|1029.61|1041.02|1030.52|1041.13|1030.63|1039.85|1029.35|18
1654017470000|2022-05-31 17:17:50|1041.03|1030.53|1041.2|1030.7|1041.65|1031.15|1041.03|1030.53|14
1654017480000|2022-05-31 17:18:00|1040.82|1030.32|1040.77|1030.27|1040.86|1030.36|1040.7|1030.2|21
1654017490000|2022-05-31 17:18:10|1040.78|1030.28|1041.79|1031.29|1041.93|1031.43|1040.71|1030.21|28
1654017500000|2022-05-31 17:18:20|1042.22|1031.72|1043.19|1032.69|1043.19|1032.69|1042.16|1031.66|20
1654017510000|2022-05-31 17:18:30|1043.08|1032.58|1043.38|1032.88|1043.39|1032.89|1043.08|1032.58|9
1654017520000|2022-05-31 17:18:40|1043.24|1032.74|1042.67|1032.17|1043.49|1032.99|1042.54|1032.04|17
1654017530000|2022-05-31 17:18:50|1042.65|1032.15|1042.45|1031.95|1042.7|1032.2|1042.24|1031.74|25
1654017540000|2022-05-31 17:19:00|1042.38|1031.88|1043.88|1033.38|1044.05|1033.55|1042.34|1031.84|23
1654017550000|2022-05-31 17:19:10|1043.97|1033.47|1044.37|1033.87|1044.54|1034.04|1043.88|1033.38|25
1654017560000|2022-05-31 17:19:20|1044.35|1033.85|1044.73|1034.23|1044.75|1034.25|1044.24|1033.74|22
1654017570000|2022-05-31 17:19:30|1044.75|1034.25|1044.27|1033.77|1044.75|1034.25|1044.27|1033.77|22
1654017580000|2022-05-31 17:19:40|1044.23|1033.73|1043.51|1033.01|1044.27|1033.77|1043.51|1033.01|17
1654017590000|2022-05-31 17:19:50|1043.53|1033.03|1042.58|1032.08|1043.53|1033.03|1042.53|1032.03|22
1654017600000|2022-05-31 17:20:00|1042.55|1032.05|1042.6|1032.1|1043.05|1032.55|1042.49|1031.99|18
1654017610000|2022-05-31 17:20:10|1042.53|1032.03|1041.87|1031.37|1042.53|1032.03|1041.86|1031.36|19
1654017620000|2022-05-31 17:20:20|1041.88|1031.38|1041.78|1031.28|1041.92|1031.42|1041.75|1031.25|12
1654017630000|2022-05-31 17:20:30|1041.83|1031.33|1042.1|1031.6|1042.5|1032|1041.83|1031.33|21
1654017640000|2022-05-31 17:20:40|1042.2|1031.7|1041.31|1030.81|1042.2|1031.7|1040.9|1030.4|20
1654017650000|2022-05-31 17:20:50|1041.32|1030.82|1040.9|1030.4|1041.32|1030.82|1040.9|1030.4|22
1654017660000|2022-05-31 17:21:00|1040.8|1030.3|1040.07|1029.57|1040.8|1030.3|1040.05|1029.55|21
1654017670000|2022-05-31 17:21:10|1040.05|1029.55|1040.26|1029.76|1040.53|1030.03|1039.73|1029.23|27
1654017680000|2022-05-31 17:21:20|1040.25|1029.75|1040.33|1029.83|1040.36|1029.86|1039.76|1029.26|22
1654017690000|2022-05-31 17:21:30|1040.34|1029.84|1039.83|1029.33|1040.34|1029.84|1039.81|1029.31|20
1654017700000|2022-05-31 17:21:40|1039.84|1029.34|1039.75|1029.25|1039.84|1029.34|1039.65|1029.15|11
1654017710000|2022-05-31 17:21:50|1039.7|1029.2|1040.17|1029.67|1040.17|1029.67|1039.65|1029.15|9
1654017720000|2022-05-31 17:22:00|1040.19|1029.69|1039.95|1029.45|1040.42|1029.92|1039.9|1029.4|19
1654017730000|2022-05-31 17:22:10|1039.9|1029.4|1040.75|1030.25|1040.85|1030.35|1039.9|1029.4|22
1654017740000|2022-05-31 17:22:20|1040.85|1030.35|1039.65|1029.15|1040.85|1030.35|1039.61|1029.11|23
1654017750000|2022-05-31 17:22:30|1039.56|1029.06|1039.65|1029.15|1039.65|1029.15|1039.45|1028.95|9
1654017760000|2022-05-31 17:22:40|1039.45|1028.95|1038.34|1027.84|1039.77|1029.27|1038.34|1027.84|28
1654017770000|2022-05-31 17:22:50|1038.39|1027.89|1038.25|1027.75|1038.6|1028.1|1038.14|1027.64|12
1654017780000|2022-05-31 17:23:00|1038.16|1027.66|1037.51|1027.01|1038.17|1027.67|1037.42|1026.92|19
1654017790000|2022-05-31 17:23:10|1037.49|1026.99|1035.15|1024.65|1037.51|1027.01|1035.1|1024.6|35
1654017800000|2022-05-31 17:23:20|1035.05|1024.55|1036.49|1025.99|1036.49|1025.99|1034.72|1024.22|34
1654017810000|2022-05-31 17:23:30|1036.61|1026.11|1037.52|1027.02|1037.75|1027.25|1036.61|1026.11|27
1654017820000|2022-05-31 17:23:40|1037.5|1027|1036.53|1026.03|1037.5|1027|1036.42|1025.92|21
1654017830000|2022-05-31 17:23:50|1036.44|1025.94|1035.6|1025.1|1036.53|1026.03|1035.6|1025.1|24
1654017840000|2022-05-31 17:24:00|1035.55|1025.05|1035.58|1025.08|1035.78|1025.28|1034.72|1024.22|33
1654017850000|2022-05-31 17:24:10|1035.5|1025|1036.71|1026.21|1036.78|1026.28|1035.45|1024.95|28
1654017860000|2022-05-31 17:24:20|1036.76|1026.26|1036.57|1026.07|1036.76|1026.26|1036.42|1025.92|27
1654017870000|2022-05-31 17:24:30|1036.54|1026.04|1036.51|1026.01|1036.82|1026.32|1036.51|1026.01|21
1654017880000|2022-05-31 17:24:40|1036.52|1026.02|1037.05|1026.55|1037.05|1026.55|1036.52|1026.02|22
1654017890000|2022-05-31 17:24:50|1037|1026.5|1035.78|1025.28|1037.75|1027.25|1035.75|1025.25|25
1654017900000|2022-05-31 17:25:00|1035.79|1025.29|1036.75|1026.25|1036.75|1026.25|1035.75|1025.25|31
1654017910000|2022-05-31 17:25:10|1036.83|1026.33|1037.61|1027.11|1037.62|1027.12|1036.83|1026.33|13
1654017920000|2022-05-31 17:25:20|1037.62|1027.12|1037.7|1027.2|1038.15|1027.65|1037.37|1026.87|16
1654017930000|2022-05-31 17:25:30|1037.67|1027.17|1037.83|1027.33|1037.89|1027.39|1037.53|1027.03|15
1654017940000|2022-05-31 17:25:40|1037.95|1027.45|1037.93|1027.43|1038.17|1027.67|1037.8|1027.3|21
1654017950000|2022-05-31 17:25:50|1038.29|1027.79|1038.83|1028.33|1038.85|1028.35|1038.29|1027.79|13
1654017960000|2022-05-31 17:26:00|1038.75|1028.25|1039.53|1029.03|1039.53|1029.03|1038.74|1028.24|13
1654017970000|2022-05-31 17:26:10|1039.58|1029.08|1039.61|1029.11|1039.63|1029.13|1039.56|1029.06|11
1654017980000|2022-05-31 17:26:20|1039.32|1028.82|1038.83|1028.33|1039.32|1028.82|1038.74|1028.24|13
1654017990000|2022-05-31 17:26:30|1038.8|1028.3|1038.82|1028.32|1038.82|1028.32|1038.78|1028.28|10
1654018000000|2022-05-31 17:26:40|1038.75|1028.25|1038.49|1027.99|1038.8|1028.3|1038.4|1027.9|13
1654018010000|2022-05-31 17:26:50|1038.51|1028.01|1039.33|1028.83|1039.34|1028.84|1038.49|1027.99|24
1654018020000|2022-05-31 17:27:00|1039.2|1028.7|1039.32|1028.82|1039.39|1028.89|1038.75|1028.25|26
1654018030000|2022-05-31 17:27:10|1039.3|1028.8|1039.29|1028.79|1039.4|1028.9|1038.86|1028.36|22
1654018040000|2022-05-31 17:27:20|1039.26|1028.76|1039.35|1028.85|1039.5|1029|1039.13|1028.63|17
1654018050000|2022-05-31 17:27:30|1039.32|1028.82|1039.35|1028.85|1039.5|1029|1039.3|1028.8|11
1654018060000|2022-05-31 17:27:40|1039.27|1028.77|1038.8|1028.3|1039.45|1028.95|1038.75|1028.25|17
1654018070000|2022-05-31 17:27:50|1038.75|1028.25|1038.71|1028.21|1038.75|1028.25|1038.44|1027.94|16
1654018080000|2022-05-31 17:28:00|1038.57|1028.07|1037.35|1026.85|1038.58|1028.08|1037.3|1026.8|29
1654018090000|2022-05-31 17:28:10|1037.55|1027.05|1036.59|1026.09|1037.55|1027.05|1036.16|1025.66|26
1654018100000|2022-05-31 17:28:20|1036.16|1025.66|1036.34|1025.84|1036.59|1026.09|1036.13|1025.63|16
1654018110000|2022-05-31 17:28:30|1036.35|1025.85|1035.74|1025.24|1036.44|1025.94|1035.74|1025.24|15
1654018120000|2022-05-31 17:28:40|1035.75|1025.25|1034.82|1024.32|1035.79|1025.29|1034.75|1024.25|28
1654018130000|2022-05-31 17:28:50|1034.81|1024.31|1034.8|1024.3|1034.96|1024.46|1034.68|1024.18|19
1654018140000|2022-05-31 17:29:00|1034.81|1024.31|1036.17|1025.67|1036.3|1025.8|1034.81|1024.31|20
1654018150000|2022-05-31 17:29:10|1036.15|1025.65|1035.33|1024.83|1036.22|1025.72|1035.33|1024.83|24
1654018160000|2022-05-31 17:29:20|1035.25|1024.75|1035.31|1024.81|1035.57|1025.07|1034.92|1024.42|12
1654018170000|2022-05-31 17:29:30|1035.37|1024.87|1034.81|1024.31|1035.37|1024.87|1034.81|1024.31|12
1654018180000|2022-05-31 17:29:40|1034.8|1024.3|1034.62|1024.12|1034.81|1024.31|1034.42|1023.92|20
1654018190000|2022-05-31 17:29:50|1034.68|1024.18|1035.61|1025.11|1035.61|1025.11|1034.68|1024.18|22
1654018200000|2022-05-31 17:30:00|1035.25|1024.75|1034.6|1024.1|1035.25|1024.75|1034.16|1023.66|32
1654018210000|2022-05-31 17:30:10|1034.55|1024.05|1034.97|1024.47|1035.16|1024.66|1034.35|1023.85|21
1654018220000|2022-05-31 17:30:20|1034.92|1024.42|1034.1|1023.6|1034.92|1024.42|1034.1|1023.6|18
1654018230000|2022-05-31 17:30:30|1034.04|1023.54|1033.47|1022.97|1034.08|1023.58|1033.47|1022.97|24
1654018240000|2022-05-31 17:30:40|1033.58|1023.08|1034.34|1023.84|1034.46|1023.96|1033.47|1022.97|17
1654018250000|2022-05-31 17:30:50|1034.33|1023.83|1034.81|1024.31|1034.85|1024.35|1034.21|1023.71|17
1654018260000|2022-05-31 17:31:00|1034.8|1024.3|1034.52|1024.02|1034.8|1024.3|1034.5|1024|9
1654018270000|2022-05-31 17:31:10|1034.5|1024|1034.28|1023.78|1034.58|1024.08|1033.85|1023.35|21
1654018280000|2022-05-31 17:31:20|1034.29|1023.79|1034.79|1024.29|1034.83|1024.33|1034.15|1023.65|23
1654018290000|2022-05-31 17:31:30|1034.77|1024.27|1034.77|1024.27|1034.77|1024.27|1034.61|1024.11|13
1654018300000|2022-05-31 17:31:40|1034.76|1024.26|1034.63|1024.13|1034.8|1024.3|1034.63|1024.13|13
1654018310000|2022-05-31 17:31:50|1035.01|1024.51|1034.56|1024.06|1035.01|1024.51|1034.49|1023.99|16
1654018320000|2022-05-31 17:32:00|1034.65|1024.15|1034.44|1023.94|1034.94|1024.44|1034.3|1023.8|27
1654018330000|2022-05-31 17:32:10|1034.39|1023.89|1034.55|1024.05|1034.55|1024.05|1034.04|1023.54|23
1654018340000|2022-05-31 17:32:20|1034.61|1024.11|1034.69|1024.19|1034.76|1024.26|1034.61|1024.11|17
1654018350000|2022-05-31 17:32:30|1034.77|1024.27|1035.56|1025.06|1035.56|1025.06|1034.68|1024.18|17
1654018360000|2022-05-31 17:32:40|1035.55|1025.05|1035.61|1025.11|1035.61|1025.11|1034.84|1024.34|13
1654018370000|2022-05-31 17:32:50|1035.71|1025.21|1035.79|1025.29|1035.99|1025.49|1035.71|1025.21|12
1654018380000|2022-05-31 17:33:00|1036.09|1025.59|1036.76|1026.26|1036.76|1026.26|1036.08|1025.58|11
1654018390000|2022-05-31 17:33:10|1036.93|1026.43|1037.54|1027.04|1037.54|1027.04|1036.91|1026.41|13
1654018400000|2022-05-31 17:33:20|1037.26|1026.76|1037.63|1027.13|1037.63|1027.13|1037.26|1026.76|3
1654018410000|2022-05-31 17:33:30|1038|1027.5|1038.15|1027.65|1038.19|1027.69|1037.75|1027.25|16
1654018420000|2022-05-31 17:33:40|1038.13|1027.63|1038|1027.5|1038.13|1027.63|1037.87|1027.37|15
1654018430000|2022-05-31 17:33:50|1038.01|1027.51|1038.21|1027.71|1038.33|1027.83|1037.75|1027.25|19
1654018440000|2022-05-31 17:34:00|1038.3|1027.8|1038.84|1028.34|1039.09|1028.59|1038.3|1027.8|28
1654018450000|2022-05-31 17:34:10|1038.78|1028.28|1038.52|1028.02|1038.78|1028.28|1038.49|1027.99|15
1654018460000|2022-05-31 17:34:20|1038.54|1028.04|1037.52|1027.02|1038.54|1028.04|1037.52|1027.02|13
1654018470000|2022-05-31 17:34:30|1037.69|1027.19|1037.75|1027.25|1038.1|1027.6|1037.69|1027.19|20
1654018480000|2022-05-31 17:34:40|1037.7|1027.2|1037.46|1026.96|1037.75|1027.25|1037.44|1026.94|14
1654018490000|2022-05-31 17:34:50|1037.65|1027.15|1038.43|1027.93|1038.43|1027.93|1037.65|1027.15|11
1654018500000|2022-05-31 17:35:00|1038.44|1027.94|1037.91|1027.41|1038.44|1027.94|1037.85|1027.35|15
1654018510000|2022-05-31 17:35:10|1037.9|1027.4|1039.08|1028.58|1039.08|1028.58|1037.9|1027.4|12
1654018520000|2022-05-31 17:35:20|1039.13|1028.63|1038.52|1028.02|1039.13|1028.63|1038.43|1027.93|19
1654018530000|2022-05-31 17:35:30|1038.55|1028.05|1038.43|1027.93|1039.09|1028.59|1038.43|1027.93|19
1654018540000|2022-05-31 17:35:40|1038.46|1027.96|1038.46|1027.96|1038.55|1028.05|1038.44|1027.94|7
1654018550000|2022-05-31 17:35:50|1038.47|1027.97|1038.78|1028.28|1038.79|1028.29|1038.47|1027.97|6
1654018560000|2022-05-31 17:36:00|1038.77|1028.27|1038.1|1027.6|1038.77|1028.27|1038.05|1027.55|7
1654018570000|2022-05-31 17:36:10|1038.12|1027.62|1038.7|1028.2|1038.78|1028.28|1038.12|1027.62|12
1654018580000|2022-05-31 17:36:20|1038.64|1028.14|1038.39|1027.89|1038.65|1028.15|1038.39|1027.89|8
1654018590000|2022-05-31 17:36:30|1038.14|1027.64|1037.85|1027.35|1038.54|1028.04|1037.75|1027.25|15
1654018600000|2022-05-31 17:36:40|1037.81|1027.31|1037.75|1027.25|1037.81|1027.31|1037.52|1027.02|17
1654018610000|2022-05-31 17:36:50|1037.78|1027.28|1037.75|1027.25|1038.09|1027.59|1037.74|1027.24|9
1654018620000|2022-05-31 17:37:00|1038.13|1027.63|1037.41|1026.91|1038.2|1027.7|1037.16|1026.66|23
1654018630000|2022-05-31 17:37:10|1037.35|1026.85|1036.96|1026.46|1037.45|1026.95|1036.85|1026.35|12
1654018640000|2022-05-31 17:37:20|1036.85|1026.35|1037.17|1026.67|1037.2|1026.7|1036.85|1026.35|7
1654018650000|2022-05-31 17:37:30|1036.82|1026.32|1036.43|1025.93|1036.85|1026.35|1036.32|1025.82|14
1654018660000|2022-05-31 17:37:40|1036.32|1025.82|1035.81|1025.31|1036.55|1026.05|1035.75|1025.25|20
1654018670000|2022-05-31 17:37:50|1035.8|1025.3|1035.03|1024.53|1035.8|1025.3|1034.9|1024.4|18
1654018680000|2022-05-31 17:38:00|1035.06|1024.56|1033.6|1023.1|1035.06|1024.56|1033.6|1023.1|22
1654018690000|2022-05-31 17:38:10|1033.55|1023.05|1033.19|1022.69|1033.6|1023.1|1033.19|1022.69|21
1654018700000|2022-05-31 17:38:20|1033.16|1022.66|1032.91|1022.41|1033.6|1023.1|1032.78|1022.28|17
1654018710000|2022-05-31 17:38:30|1032.96|1022.46|1033.6|1023.1|1033.6|1023.1|1032.96|1022.46|19
1654018720000|2022-05-31 17:38:40|1033.69|1023.19|1034.74|1024.24|1034.8|1024.3|1033.69|1023.19|29
1654018730000|2022-05-31 17:38:50|1034.87|1024.37|1035.33|1024.83|1035.49|1024.99|1034.74|1024.24|16
1654018740000|2022-05-31 17:39:00|1035.32|1024.82|1035.22|1024.72|1035.32|1024.82|1034.82|1024.32|24
1654018750000|2022-05-31 17:39:10|1034.95|1024.45|1035.39|1024.89|1036.15|1025.65|1034.95|1024.45|24
1654018760000|2022-05-31 17:39:20|1035.38|1024.88|1034.81|1024.31|1035.4|1024.9|1034.75|1024.25|14
1654018770000|2022-05-31 17:39:30|1034.82|1024.32|1034.58|1024.08|1035.14|1024.64|1034.47|1023.97|24
1654018780000|2022-05-31 17:39:40|1034.54|1024.04|1033.78|1023.28|1034.54|1024.04|1033.77|1023.27|17
1654018790000|2022-05-31 17:39:50|1033.77|1023.27|1035|1024.5|1035.02|1024.52|1033.75|1023.25|23
1654018800000|2022-05-31 17:40:00|1034.95|1024.45|1034|1023.5|1035|1024.5|1034|1023.5|17
1654018810000|2022-05-31 17:40:10|1034.16|1023.66|1034|1023.5|1034.16|1023.66|1034|1023.5|12
1654018820000|2022-05-31 17:40:20|1034.04|1023.54|1034.04|1023.54|1034.18|1023.68|1034.04|1023.54|7
1654018830000|2022-05-31 17:40:30|1034|1023.5|1033.92|1023.42|1034.01|1023.51|1033.92|1023.42|6
1654018840000|2022-05-31 17:40:40|1033.98|1023.48|1034.75|1024.25|1034.75|1024.25|1033.98|1023.48|14
1654018860000|2022-05-31 17:41:00|1035.25|1024.75|1035.29|1024.79|1035.29|1024.79|1035.25|1024.75|2
1654018870000|2022-05-31 17:41:10|1035.33|1024.83|1036.15|1025.65|1036.15|1025.65|1035.33|1024.83|24
1654018880000|2022-05-31 17:41:20|1036|1025.5|1036.15|1025.65|1036.15|1025.65|1035.95|1025.45|10
1654018890000|2022-05-31 17:41:30|1035.81|1025.31|1035.24|1024.74|1035.88|1025.38|1035.24|1024.74|20
1654018900000|2022-05-31 17:41:40|1035.19|1024.69|1034.34|1023.84|1035.19|1024.69|1034.34|1023.84|12
1654018910000|2022-05-31 17:41:50|1034.35|1023.85|1034.75|1024.25|1034.75|1024.25|1034.35|1023.85|21
1654018920000|2022-05-31 17:42:00|1034.53|1024.03|1035.01|1024.51|1035.01|1024.51|1034.2|1023.7|26
1654018930000|2022-05-31 17:42:10|1035.05|1024.55|1035.38|1024.88|1035.41|1024.91|1035.05|1024.55|27
1654018940000|2022-05-31 17:42:20|1035.31|1024.81|1035.8|1025.3|1036.23|1025.73|1035.31|1024.81|15
1654018950000|2022-05-31 17:42:30|1035.79|1025.29|1035.64|1025.14|1035.79|1025.29|1035.57|1025.07|9
1654018960000|2022-05-31 17:42:40|1035.6|1025.1|1035.36|1024.86|1035.6|1025.1|1035.31|1024.81|21
1654018970000|2022-05-31 17:42:50|1035.32|1024.82|1035.39|1024.89|1035.5|1025|1035.02|1024.52|9
1654018980000|2022-05-31 17:43:00|1035.5|1025|1036.25|1025.75|1036.32|1025.82|1035.22|1024.72|27
1654018990000|2022-05-31 17:43:10|1036.2|1025.7|1035.61|1025.11|1036.25|1025.75|1035.21|1024.71|26
1654019000000|2022-05-31 17:43:20|1035.62|1025.12|1035.31|1024.81|1035.63|1025.13|1035.31|1024.81|10
1654019010000|2022-05-31 17:43:30|1035.33|1024.83|1035.21|1024.71|1035.37|1024.87|1035.21|1024.71|7
1654019020000|2022-05-31 17:43:40|1035.24|1024.74|1035.8|1025.3|1036.07|1025.57|1035.24|1024.74|18
1654019030000|2022-05-31 17:43:50|1035.77|1025.27|1035.44|1024.94|1035.77|1025.27|1035.43|1024.93|11
1654019040000|2022-05-31 17:44:00|1035.4|1024.9|1035.78|1025.28|1035.81|1025.31|1035.35|1024.85|18
1654019050000|2022-05-31 17:44:10|1035.79|1025.29|1036.41|1025.91|1036.46|1025.96|1035.79|1025.29|17
1654019060000|2022-05-31 17:44:20|1036.39|1025.89|1036.72|1026.22|1036.72|1026.22|1036.24|1025.74|14
1654019090000|2022-05-31 17:44:50|1036.75|1026.25|1036.78|1026.28|1036.93|1026.43|1036.75|1026.25|5
1654019100000|2022-05-31 17:45:00|1036.75|1026.25|1036.77|1026.27|1036.88|1026.38|1036.73|1026.23|16
1654019110000|2022-05-31 17:45:10|1036.89|1026.39|1037.59|1027.09|1037.59|1027.09|1036.77|1026.27|9
1654019120000|2022-05-31 17:45:20|1037.56|1027.06|1037.57|1027.07|1037.57|1027.07|1037.56|1027.06|2
1654019130000|2022-05-31 17:45:30|1037.36|1026.86|1036.79|1026.29|1037.57|1027.07|1036.79|1026.29|7
1654019140000|2022-05-31 17:45:40|1036.75|1026.25|1037.19|1026.69|1037.24|1026.74|1036.75|1026.25|16
1654019150000|2022-05-31 17:45:50|1037.25|1026.75|1038.55|1028.05|1038.55|1028.05|1037.19|1026.69|10
1654019160000|2022-05-31 17:46:00|1038.64|1028.14|1038.19|1027.69|1038.73|1028.23|1037.79|1027.29|16
1654019170000|2022-05-31 17:46:10|1038.18|1027.68|1037.74|1027.24|1038.2|1027.7|1037.74|1027.24|7
1654019180000|2022-05-31 17:46:20|1037.75|1027.25|1037.8|1027.3|1037.86|1027.36|1037.69|1027.19|16
1654019190000|2022-05-31 17:46:30|1037.86|1027.36|1038.27|1027.77|1038.58|1028.08|1037.81|1027.31|20
1654019200000|2022-05-31 17:46:40|1038.29|1027.79|1038.73|1028.23|1038.73|1028.23|1038.23|1027.73|18
1654019210000|2022-05-31 17:46:50|1038.72|1028.22|1038.73|1028.23|1038.73|1028.23|1038.69|1028.19|6
1654019220000|2022-05-31 17:47:00|1038.72|1028.22|1038.75|1028.25|1038.9|1028.4|1038.72|1028.22|8
1654019230000|2022-05-31 17:47:10|1038.73|1028.23|1040.38|1029.88|1040.48|1029.98|1038.73|1028.23|20
1654019240000|2022-05-31 17:47:20|1039.88|1029.38|1040.51|1030.01|1040.51|1030.01|1039.66|1029.16|23
1654019250000|2022-05-31 17:47:30|1040.25|1029.75|1039.69|1029.19|1040.51|1030.01|1039.59|1029.09|17
1654019260000|2022-05-31 17:47:40|1039.7|1029.2|1039.71|1029.21|1040.25|1029.75|1039.65|1029.15|23
1654019270000|2022-05-31 17:47:50|1039.66|1029.16|1039.76|1029.26|1039.91|1029.41|1039.65|1029.15|16
1654019280000|2022-05-31 17:48:00|1039.68|1029.18|1038.81|1028.31|1039.78|1029.28|1038.8|1028.3|16
1654019290000|2022-05-31 17:48:10|1039.21|1028.71|1039.01|1028.51|1039.21|1028.71|1038.78|1028.28|16
1654019300000|2022-05-31 17:48:20|1038.91|1028.41|1038.78|1028.28|1038.91|1028.41|1037.98|1027.48|22
1654019310000|2022-05-31 17:48:30|1038.77|1028.27|1038.23|1027.73|1038.8|1028.3|1038.21|1027.71|13
1654019320000|2022-05-31 17:48:40|1038.28|1027.78|1037.99|1027.49|1038.28|1027.78|1037.96|1027.46|14
1654019330000|2022-05-31 17:48:50|1038.22|1027.72|1038.76|1028.26|1038.76|1028.26|1038.22|1027.72|10
1654019340000|2022-05-31 17:49:00|1038.75|1028.25|1038.71|1028.21|1038.82|1028.32|1038.66|1028.16|15
1654019350000|2022-05-31 17:49:10|1038.66|1028.16|1038.73|1028.23|1038.75|1028.25|1038.43|1027.93|20
1654019360000|2022-05-31 17:49:20|1038.75|1028.25|1038.32|1027.82|1038.75|1028.25|1038.11|1027.61|21
1654019370000|2022-05-31 17:49:30|1038.37|1027.87|1038.35|1027.85|1038.5|1028|1038.35|1027.85|12
1654019380000|2022-05-31 17:49:40|1038.05|1027.55|1037.94|1027.44|1038.32|1027.82|1037.85|1027.35|18
1654019390000|2022-05-31 17:49:50|1037.95|1027.45|1036.79|1026.29|1038.05|1027.55|1036.78|1026.28|18
1654019400000|2022-05-31 17:50:00|1036.78|1026.28|1036.75|1026.25|1036.78|1026.28|1036.75|1026.25|2
1654019410000|2022-05-31 17:50:10|1037.1|1026.6|1037.82|1027.32|1037.96|1027.46|1037.1|1026.6|15
1654019420000|2022-05-31 17:50:20|1037.78|1027.28|1038.43|1027.93|1038.43|1027.93|1037.74|1027.24|19
1654019430000|2022-05-31 17:50:30|1038.28|1027.78|1039.75|1029.25|1039.89|1029.39|1038.28|1027.78|28
1654019440000|2022-05-31 17:50:40|1039.77|1029.27|1039.75|1029.25|1039.81|1029.31|1039.3|1028.8|28
1654019450000|2022-05-31 17:50:50|1039.82|1029.32|1040.71|1030.21|1040.75|1030.25|1039.75|1029.25|18
1654019460000|2022-05-31 17:51:00|1040.52|1030.02|1040.24|1029.74|1040.52|1030.02|1039.93|1029.43|12
1654019470000|2022-05-31 17:51:10|1040.27|1029.77|1040.03|1029.53|1040.32|1029.82|1040.03|1029.53|7
1654019480000|2022-05-31 17:51:20|1040.06|1029.56|1040.09|1029.59|1040.13|1029.63|1040.04|1029.54|6
1654019490000|2022-05-31 17:51:30|1040.18|1029.68|1040.58|1030.08|1040.64|1030.14|1040.18|1029.68|15
1654019500000|2022-05-31 17:51:40|1040.49|1029.99|1040.56|1030.06|1040.56|1030.06|1040.46|1029.96|8
1654019510000|2022-05-31 17:51:50|1040.2|1029.7|1040.25|1029.75|1040.36|1029.86|1040.2|1029.7|5
1654019520000|2022-05-31 17:52:00|1040.41|1029.91|1040.36|1029.86|1040.41|1029.91|1040.36|1029.86|4
1654019530000|2022-05-31 17:52:10|1040.06|1029.56|1039.53|1029.03|1040.09|1029.59|1039.53|1029.03|19
1654019540000|2022-05-31 17:52:20|1039.58|1029.08|1039.63|1029.13|1039.63|1029.13|1039.58|1029.08|2
1654019550000|2022-05-31 17:52:30|1039.71|1029.21|1040.71|1030.21|1040.71|1030.21|1039.71|1029.21|19
1654019560000|2022-05-31 17:52:40|1040.67|1030.17|1041.59|1031.09|1041.59|1031.09|1040.66|1030.16|17
1654019570000|2022-05-31 17:52:50|1041.12|1030.62|1041.76|1031.26|1041.76|1031.26|1041.08|1030.58|5
1654019580000|2022-05-31 17:53:00|1041.71|1031.21|1041.8|1031.3|1041.8|1031.3|1041.71|1031.21|22
1654019590000|2022-05-31 17:53:10|1041.78|1031.28|1041.75|1031.25|1041.8|1031.3|1041.75|1031.25|10
1654019600000|2022-05-31 17:53:20|1041.8|1031.3|1041.75|1031.25|1041.85|1031.35|1041.75|1031.25|6
1654019610000|2022-05-31 17:53:30|1041.8|1031.3|1041.75|1031.25|1041.8|1031.3|1041.75|1031.25|4
1654019620000|2022-05-31 17:53:40|1041.61|1031.11|1041.4|1030.9|1041.61|1031.11|1041.4|1030.9|3
1654019630000|2022-05-31 17:53:50|1041.35|1030.85|1041.05|1030.55|1041.35|1030.85|1041.05|1030.55|3
1654019640000|2022-05-31 17:54:00|1041.2|1030.7|1041.2|1030.7|1041.45|1030.95|1041.18|1030.68|10
1654019650000|2022-05-31 17:54:10|1041.18|1030.68|1041.18|1030.68|1041.2|1030.7|1041.16|1030.66|17
1654019660000|2022-05-31 17:54:20|1041.16|1030.66|1040.85|1030.35|1041.18|1030.68|1040.83|1030.33|11
1654019670000|2022-05-31 17:54:30|1040.83|1030.33|1040.67|1030.17|1040.83|1030.33|1040.44|1029.94|14
1654019680000|2022-05-31 17:54:40|1040.32|1029.82|1039.85|1029.35|1040.41|1029.91|1039.85|1029.35|4
1654019690000|2022-05-31 17:54:50|1039.78|1029.28|1039.75|1029.25|1039.78|1029.28|1039.75|1029.25|2
1654019700000|2022-05-31 17:55:00|1039.89|1029.39|1040.32|1029.82|1040.32|1029.82|1039.78|1029.28|4
1654019710000|2022-05-31 17:55:10|1040.33|1029.83|1041.05|1030.55|1041.25|1030.75|1040.33|1029.83|24
1654019720000|2022-05-31 17:55:20|1041.32|1030.82|1041.35|1030.85|1041.4|1030.9|1041.2|1030.7|19
1654019730000|2022-05-31 17:55:30|1041.36|1030.86|1040.98|1030.48|1041.61|1031.11|1040.8|1030.3|19
1654019740000|2022-05-31 17:55:40|1041.23|1030.73|1041.75|1031.25|1041.84|1031.34|1040.85|1030.35|33
1654019750000|2022-05-31 17:55:50|1041.85|1031.35|1042.18|1031.68|1042.18|1031.68|1041.75|1031.25|18
1654019760000|2022-05-31 17:56:00|1042.2|1031.7|1042.35|1031.85|1042.58|1032.08|1042.2|1031.7|11
1654019770000|2022-05-31 17:56:10|1041.85|1031.35|1043.31|1032.81|1043.43|1032.93|1041.85|1031.35|27
1654019780000|2022-05-31 17:56:20|1043.34|1032.84|1042.33|1031.83|1043.44|1032.94|1041.89|1031.39|29
1654019790000|2022-05-31 17:56:30|1041.89|1031.39|1041.95|1031.45|1041.95|1031.45|1041.83|1031.33|8
1654019800000|2022-05-31 17:56:40|1041.93|1031.43|1041.75|1031.25|1041.93|1031.43|1041.75|1031.25|4
1654019810000|2022-05-31 17:56:50|1041.65|1031.15|1041.5|1031|1041.7|1031.2|1041.5|1031|4
1654019820000|2022-05-31 17:57:00|1041.4|1030.9|1041.4|1030.9|1042.31|1031.81|1041.31|1030.81|27
1654019830000|2022-05-31 17:57:10|1041.35|1030.85|1040.64|1030.14|1041.35|1030.85|1040.61|1030.11|22
1654019840000|2022-05-31 17:57:20|1040.55|1030.05|1039.56|1029.06|1040.64|1030.14|1039.43|1028.93|18
1654019850000|2022-05-31 17:57:30|1039.58|1029.08|1039.58|1029.08|1039.78|1029.28|1039.58|1029.08|16
1654019860000|2022-05-31 17:57:40|1039.63|1029.13|1040.25|1029.75|1040.3|1029.8|1039.6|1029.1|13
1654019870000|2022-05-31 17:57:50|1040.3|1029.8|1039.83|1029.33|1040.3|1029.8|1039.73|1029.23|16
1654019880000|2022-05-31 17:58:00|1040.2|1029.7|1040.46|1029.96|1040.6|1030.1|1040.2|1029.7|9
1654019890000|2022-05-31 17:58:10|1040.6|1030.1|1040.6|1030.1|1040.6|1030.1|1040.32|1029.82|20
1654019900000|2022-05-31 17:58:20|1040.47|1029.97|1040.66|1030.16|1040.75|1030.25|1040.47|1029.97|10
1654019910000|2022-05-31 17:58:30|1040.58|1030.08|1040.82|1030.32|1040.86|1030.36|1040.55|1030.05|10
1654019920000|2022-05-31 17:58:40|1040.75|1030.25|1040.75|1030.25|1040.75|1030.25|1040.75|1030.25|1
1654019930000|2022-05-31 17:58:50|1041.25|1030.75|1041.46|1030.96|1041.46|1030.96|1041.25|1030.75|3
1654019940000|2022-05-31 17:59:00|1041.56|1031.06|1041.69|1031.19|1041.76|1031.26|1041.46|1030.96|17
1654019950000|2022-05-31 17:59:10|1041.7|1031.2|1041.7|1031.2|1041.75|1031.25|1041.61|1031.11|15
1654019960000|2022-05-31 17:59:20|1041.68|1031.18|1043.75|1033.25|1043.8|1033.3|1041.68|1031.18|24
1654019970000|2022-05-31 17:59:30|1043.67|1033.17|1043.01|1032.51|1043.75|1033.25|1042.95|1032.45|17
1654019980000|2022-05-31 17:59:40|1043.4|1032.9|1043.45|1032.95|1043.5|1033|1043.4|1032.9|3
1654019990000|2022-05-31 17:59:50|1043.4|1032.9|1043.06|1032.56|1043.4|1032.9|1043.06|1032.56|3
1654020000000|2022-05-31 18:00:00|1042.81|1032.31|1042.58|1032.08|1042.86|1032.36|1041.77|1031.27|16
1654020010000|2022-05-31 18:00:10|1042.47|1031.97|1043.75|1033.25|1043.75|1033.25|1042.47|1031.97|14
1654020020000|2022-05-31 18:00:20|1043.74|1033.24|1044.55|1034.05|1044.55|1034.05|1043.74|1033.24|16
1654020030000|2022-05-31 18:00:30|1044.57|1034.07|1044.75|1034.25|1045|1034.5|1044.57|1034.07|15
1654020040000|2022-05-31 18:00:40|1045.34|1034.84|1045.6|1035.1|1045.6|1035.1|1045.34|1034.84|7
1654020050000|2022-05-31 18:00:50|1045.56|1035.06|1045.48|1034.98|1045.56|1035.06|1045.47|1034.97|4
1654020060000|2022-05-31 18:01:00|1045.49|1034.99|1044.76|1034.26|1045.49|1034.99|1044.76|1034.26|8
1654020070000|2022-05-31 18:01:10|1044.77|1034.27|1045.75|1035.25|1045.75|1035.25|1044.77|1034.27|21
1654020080000|2022-05-31 18:01:20|1045.76|1035.26|1045.76|1035.26|1045.84|1035.34|1045.76|1035.26|7
1654020090000|2022-05-31 18:01:30|1045.84|1035.34|1045.9|1035.4|1045.9|1035.4|1045.76|1035.26|5
1654020100000|2022-05-31 18:01:40|1046.25|1035.75|1046.75|1036.25|1046.84|1036.34|1046.25|1035.75|11
1654020110000|2022-05-31 18:01:50|1046.78|1036.28|1047.73|1037.23|1047.75|1037.25|1046.75|1036.25|13
1654020120000|2022-05-31 18:02:00|1048.03|1037.53|1047.2|1036.7|1048.03|1037.53|1047.2|1036.7|18
1654020130000|2022-05-31 18:02:10|1047.15|1036.65|1047.38|1036.88|1047.38|1036.88|1047.1|1036.6|11
1654020140000|2022-05-31 18:02:20|1047.48|1036.98|1047.27|1036.77|1047.48|1036.98|1046.99|1036.49|13
1654020150000|2022-05-31 18:02:30|1047.34|1036.84|1047.25|1036.75|1047.41|1036.91|1047.25|1036.75|8
1654020160000|2022-05-31 18:02:40|1047.2|1036.7|1047.75|1037.25|1047.9|1037.4|1047.2|1036.7|20
1654020170000|2022-05-31 18:02:50|1047.81|1037.31|1047.35|1036.85|1047.9|1037.4|1047.35|1036.85|19
1654020180000|2022-05-31 18:03:00|1047.3|1036.8|1045.6|1035.1|1047.35|1036.85|1045.6|1035.1|32
1654020190000|2022-05-31 18:03:10|1045.5|1035|1045.35|1034.85|1045.6|1035.1|1045.22|1034.72|16
1654020200000|2022-05-31 18:03:20|1045.41|1034.91|1045.75|1035.25|1045.75|1035.25|1045.35|1034.85|12
1654020230000|2022-05-31 18:03:50|1046.1|1035.6|1045.75|1035.25|1046.45|1035.95|1045.75|1035.25|11
1654020240000|2022-05-31 18:04:00|1045.7|1035.2|1045.55|1035.05|1045.75|1035.25|1045.35|1034.85|23
1654020250000|2022-05-31 18:04:10|1044.98|1034.48|1045.91|1035.41|1046|1035.5|1044.92|1034.42|16
1654020260000|2022-05-31 18:04:20|1045.61|1035.11|1046.16|1035.66|1046.16|1035.66|1045.52|1035.02|18
1654020270000|2022-05-31 18:04:30|1046.05|1035.55|1046.05|1035.55|1046.05|1035.55|1046.05|1035.55|1
1654020280000|2022-05-31 18:04:40|1045.75|1035.25|1045.75|1035.25|1045.75|1035.25|1045.75|1035.25|1
1654020300000|2022-05-31 18:05:00|1045.7|1035.2|1044.03|1033.53|1045.7|1035.2|1044.02|1033.52|22
1654020310000|2022-05-31 18:05:10|1044.04|1033.54|1043.51|1033.01|1044.11|1033.61|1043.33|1032.83|21
1654020320000|2022-05-31 18:05:20|1043.56|1033.06|1043.12|1032.62|1043.65|1033.15|1042.76|1032.26|20
1654020330000|2022-05-31 18:05:30|1042.77|1032.27|1042.75|1032.25|1042.8|1032.3|1042.6|1032.1|9
1654020340000|2022-05-31 18:05:40|1042.6|1032.1|1043.12|1032.62|1043.12|1032.62|1042.32|1031.82|17
1654020350000|2022-05-31 18:05:50|1043.14|1032.64|1043.35|1032.85|1043.53|1033.03|1043.14|1032.64|9
1654020360000|2022-05-31 18:06:00|1043.45|1032.95|1043.4|1032.9|1043.85|1033.35|1043.4|1032.9|18
1654020370000|2022-05-31 18:06:10|1043.3|1032.8|1043.5|1033|1043.58|1033.08|1043.28|1032.78|16
1654020380000|2022-05-31 18:06:20|1043.38|1032.88|1043.59|1033.09|1043.75|1033.25|1043.38|1032.88|17
1654020390000|2022-05-31 18:06:30|1043.62|1033.12|1043.56|1033.06|1043.62|1033.12|1043.56|1033.06|3
1654020400000|2022-05-31 18:06:40|1043.53|1033.03|1043.53|1033.03|1043.59|1033.09|1043.5|1033|9
1654020410000|2022-05-31 18:06:50|1043.26|1032.76|1043.06|1032.56|1043.26|1032.76|1043.06|1032.56|5
1654020420000|2022-05-31 18:07:00|1042.75|1032.25|1043.35|1032.85|1043.7|1033.2|1042.75|1032.25|12
1654020430000|2022-05-31 18:07:10|1043.67|1033.17|1042.64|1032.14|1043.67|1033.17|1042.64|1032.14|18
1654020440000|2022-05-31 18:07:20|1042.53|1032.03|1043.23|1032.73|1043.25|1032.75|1042.43|1031.93|8
1654020450000|2022-05-31 18:07:30|1043.31|1032.81|1042.89|1032.39|1043.32|1032.82|1042.85|1032.35|12
1654020460000|2022-05-31 18:07:40|1043.09|1032.59|1043.17|1032.67|1043.49|1032.99|1043.09|1032.59|12
1654020470000|2022-05-31 18:07:50|1043.4|1032.9|1043.95|1033.45|1043.95|1033.45|1043.17|1032.67|14
1654020480000|2022-05-31 18:08:00|1044.2|1033.7|1043.45|1032.95|1044.3|1033.8|1043.35|1032.85|18
1654020490000|2022-05-31 18:08:10|1043.42|1032.92|1043.02|1032.52|1043.43|1032.93|1043.02|1032.52|12
1654020500000|2022-05-31 18:08:20|1043|1032.5|1042.5|1032|1043.02|1032.52|1042.49|1031.99|23
1654020510000|2022-05-31 18:08:30|1042.72|1032.22|1043.75|1033.25|1043.75|1033.25|1042.55|1032.05|24
1654020540000|2022-05-31 18:09:00|1044.16|1033.66|1044.3|1033.8|1044.3|1033.8|1044.16|1033.66|2
1654020550000|2022-05-31 18:09:10|1044.35|1033.85|1043.8|1033.3|1044.45|1033.95|1043.8|1033.3|6
1654020560000|2022-05-31 18:09:20|1043.75|1033.25|1043.75|1033.25|1043.77|1033.27|1043.75|1033.25|3
1654020570000|2022-05-31 18:09:30|1044.15|1033.65|1045.51|1035.01|1045.51|1035.01|1044.15|1033.65|20
1654020580000|2022-05-31 18:09:40|1044.97|1034.47|1045.59|1035.09|1045.6|1035.1|1044.97|1034.47|16
1654020590000|2022-05-31 18:09:50|1045.6|1035.1|1045.57|1035.07|1045.65|1035.15|1045.46|1034.96|16
1654020600000|2022-05-31 18:10:00|1045.59|1035.09|1046.29|1035.79|1046.47|1035.97|1045.56|1035.06|17
1654020610000|2022-05-31 18:10:10|1046.47|1035.97|1045.78|1035.28|1046.47|1035.97|1045.71|1035.21|8
1654020620000|2022-05-31 18:10:20|1046.23|1035.73|1046.19|1035.69|1046.32|1035.82|1046|1035.5|24
1654020630000|2022-05-31 18:10:30|1046.25|1035.75|1045.83|1035.33|1046.25|1035.75|1045.83|1035.33|17
1654020640000|2022-05-31 18:10:40|1045.89|1035.39|1046.26|1035.76|1046.26|1035.76|1045.83|1035.33|17
1654020650000|2022-05-31 18:10:50|1046.31|1035.81|1045.96|1035.46|1046.41|1035.91|1045.96|1035.46|5
1654020660000|2022-05-31 18:11:00|1046.26|1035.76|1046.31|1035.81|1046.31|1035.81|1046.26|1035.76|2
1654020670000|2022-05-31 18:11:10|1046.33|1035.83|1046.15|1035.65|1046.43|1035.93|1046.1|1035.6|16
1654020680000|2022-05-31 18:11:20|1045.75|1035.25|1045.7|1035.2|1045.83|1035.33|1045.41|1034.91|13
1654020690000|2022-05-31 18:11:30|1045.68|1035.18|1045.62|1035.12|1045.68|1035.18|1045.59|1035.09|9
1654020700000|2022-05-31 18:11:40|1045.74|1035.24|1045.75|1035.25|1045.82|1035.32|1045.74|1035.24|9
1654020710000|2022-05-31 18:11:50|1045.6|1035.1|1045.5|1035|1045.65|1035.15|1045.5|1035|4
1654020720000|2022-05-31 18:12:00|1045.55|1035.05|1045.65|1035.15|1045.7|1035.2|1045.55|1035.05|4
1654020730000|2022-05-31 18:12:10|1045.6|1035.1|1045.36|1034.86|1045.6|1035.1|1045.36|1034.86|3
1654020740000|2022-05-31 18:12:20|1045.5|1035|1045.36|1034.86|1045.5|1035|1045.25|1034.75|10
1654020750000|2022-05-31 18:12:30|1045.25|1034.75|1044.48|1033.98|1045.25|1034.75|1044.28|1033.78|16
1654020760000|2022-05-31 18:12:40|1044.46|1033.96|1044.25|1033.75|1044.58|1034.08|1044.21|1033.71|13
1654020770000|2022-05-31 18:12:50|1044.46|1033.96|1045.6|1035.1|1045.75|1035.25|1044.25|1033.75|20
1654020780000|2022-05-31 18:13:00|1045.59|1035.09|1045.5|1035|1045.59|1035.09|1045.5|1035|5
1654020790000|2022-05-31 18:13:10|1044.75|1034.25|1043.89|1033.39|1044.75|1034.25|1043.89|1033.39|15
1654020800000|2022-05-31 18:13:20|1043.86|1033.36|1044.14|1033.64|1044.3|1033.8|1043.83|1033.33|31
1654020810000|2022-05-31 18:13:30|1043.75|1033.25|1044.33|1033.83|1044.33|1033.83|1043.75|1033.25|15
1654020820000|2022-05-31 18:13:40|1044.28|1033.78|1043.82|1033.32|1044.29|1033.79|1043.81|1033.31|24
1654020830000|2022-05-31 18:13:50|1043.78|1033.28|1043.55|1033.05|1043.8|1033.3|1043.55|1033.05|12
1654020840000|2022-05-31 18:14:00|1043.45|1032.95|1043.45|1032.95|1043.7|1033.2|1043.45|1032.95|17
1654020850000|2022-05-31 18:14:10|1043.55|1033.05|1044.02|1033.52|1044.04|1033.54|1043.5|1033|20
1654020860000|2022-05-31 18:14:20|1043.96|1033.46|1044.23|1033.73|1044.24|1033.74|1043.83|1033.33|18
1654020870000|2022-05-31 18:14:30|1044.24|1033.74|1044.81|1034.31|1045.06|1034.56|1044.24|1033.74|11
1654020880000|2022-05-31 18:14:40|1044.82|1034.32|1044.45|1033.95|1045.01|1034.51|1044.4|1033.9|20
1654020890000|2022-05-31 18:14:50|1044.55|1034.05|1044.35|1033.85|1044.7|1034.2|1044.35|1033.85|15
1654020900000|2022-05-31 18:15:00|1044.6|1034.1|1044.53|1034.03|1044.65|1034.15|1044.35|1033.85|20
1654020910000|2022-05-31 18:15:10|1044.61|1034.11|1044.97|1034.47|1044.97|1034.47|1044.55|1034.05|9
1654020920000|2022-05-31 18:15:20|1044.95|1034.45|1045.16|1034.66|1045.21|1034.71|1044.95|1034.45|8
1654020930000|2022-05-31 18:15:30|1045.4|1034.9|1045.5|1035|1045.5|1035|1045.3|1034.8|5
1654020940000|2022-05-31 18:15:40|1045.55|1035.05|1045.55|1035.05|1045.55|1035.05|1045.5|1035|3
1654020950000|2022-05-31 18:15:50|1045.28|1034.78|1046.05|1035.55|1046.05|1035.55|1045.28|1034.78|11
1654020960000|2022-05-31 18:16:00|1045.75|1035.25|1045.5|1035|1046.09|1035.59|1045.35|1034.85|17
1654020970000|2022-05-31 18:16:10|1045.6|1035.1|1045.6|1035.1|1045.6|1035.1|1045.6|1035.1|1
1654020980000|2022-05-31 18:16:20|1045.66|1035.16|1045.81|1035.31|1045.81|1035.31|1045.66|1035.16|8
1654020990000|2022-05-31 18:16:30|1045.78|1035.28|1045.75|1035.25|1045.81|1035.31|1045.75|1035.25|6
1654021010000|2022-05-31 18:16:50|1045.78|1035.28|1045.78|1035.28|1045.79|1035.29|1045.78|1035.28|3
1654021020000|2022-05-31 18:17:00|1045.79|1035.29|1045.8|1035.3|1045.82|1035.32|1045.78|1035.28|5
1654021030000|2022-05-31 18:17:10|1045.82|1035.32|1045.82|1035.32|1045.82|1035.32|1045.82|1035.32|1
1654021040000|2022-05-31 18:17:20|1045.75|1035.25|1045.2|1034.7|1045.8|1035.3|1044.89|1034.39|13
1654021050000|2022-05-31 18:17:30|1045.19|1034.69|1045.39|1034.89|1045.39|1034.89|1045.19|1034.69|2
1654021060000|2022-05-31 18:17:40|1045.55|1035.05|1045.6|1035.1|1045.65|1035.15|1045.55|1035.05|3
1654021070000|2022-05-31 18:17:50|1045.55|1035.05|1045.55|1035.05|1045.55|1035.05|1045.55|1035.05|1
1654021080000|2022-05-31 18:18:00|1045.05|1034.55|1045.45|1034.95|1045.55|1035.05|1045|1034.5|17
1654021090000|2022-05-31 18:18:10|1045.2|1034.7|1045.4|1034.9|1045.6|1035.1|1045.2|1034.7|5
1654021100000|2022-05-31 18:18:20|1045.35|1034.85|1045.35|1034.85|1045.35|1034.85|1045.35|1034.85|1
1654021110000|2022-05-31 18:18:30|1044.77|1034.27|1044.87|1034.37|1045.26|1034.76|1044.77|1034.27|10
1654021120000|2022-05-31 18:18:40|1044.84|1034.34|1044.69|1034.19|1044.84|1034.34|1044.69|1034.19|6
1654021130000|2022-05-31 18:18:50|1044.25|1033.75|1044.12|1033.62|1044.25|1033.75|1044.08|1033.58|7
1654021140000|2022-05-31 18:19:00|1044.13|1033.63|1044.27|1033.77|1044.4|1033.9|1044.08|1033.58|15
1654021150000|2022-05-31 18:19:10|1044.23|1033.73|1043.89|1033.39|1044.38|1033.88|1043.78|1033.28|23
1654021160000|2022-05-31 18:19:20|1043.84|1033.34|1043.07|1032.57|1043.84|1033.34|1042.94|1032.44|16
1654021170000|2022-05-31 18:19:30|1043.05|1032.55|1042.95|1032.45|1043.41|1032.91|1042.95|1032.45|28
1654021180000|2022-05-31 18:19:40|1043.12|1032.62|1043.82|1033.32|1043.83|1033.33|1043.1|1032.6|21
1654021190000|2022-05-31 18:19:50|1043.84|1033.34|1043.84|1033.34|1043.88|1033.38|1043.79|1033.29|12
1654021200000|2022-05-31 18:20:00|1043.86|1033.36|1043.6|1033.1|1044.19|1033.69|1043.55|1033.05|12
1654021210000|2022-05-31 18:20:10|1043.5|1033|1043.75|1033.25|1043.75|1033.25|1043.3|1032.8|15
1654021220000|2022-05-31 18:20:20|1043.77|1033.27|1043.75|1033.25|1043.97|1033.47|1043.75|1033.25|23
1654021230000|2022-05-31 18:20:30|1043.89|1033.39|1044.06|1033.56|1044.21|1033.71|1043.75|1033.25|20
1654021240000|2022-05-31 18:20:40|1044.03|1033.53|1044.03|1033.53|1044.03|1033.53|1043.95|1033.45|3
1654021250000|2022-05-31 18:20:50|1044.06|1033.56|1043.84|1033.34|1044.19|1033.69|1043.75|1033.25|13
1654021260000|2022-05-31 18:21:00|1043.89|1033.39|1043.8|1033.3|1043.96|1033.46|1043.68|1033.18|10
1654021270000|2022-05-31 18:21:10|1043.65|1033.15|1043.57|1033.07|1043.65|1033.15|1043.45|1032.95|9
1654021280000|2022-05-31 18:21:20|1043.65|1033.15|1043.79|1033.29|1043.8|1033.3|1043.65|1033.15|8
1654021290000|2022-05-31 18:21:30|1043.77|1033.27|1043.03|1032.53|1043.77|1033.27|1043.03|1032.53|15
1654021300000|2022-05-31 18:21:40|1043.07|1032.57|1042.45|1031.95|1043.07|1032.57|1042.45|1031.95|10
1654021310000|2022-05-31 18:21:50|1042.5|1032|1042.27|1031.77|1042.5|1032|1042.27|1031.77|2
1654021320000|2022-05-31 18:22:00|1042.12|1031.62|1042.19|1031.69|1042.25|1031.75|1042.12|1031.62|4
1654021330000|2022-05-31 18:22:10|1042.18|1031.68|1041.83|1031.33|1042.3|1031.8|1041.75|1031.25|12
1654021340000|2022-05-31 18:22:20|1041.5|1031|1041.83|1031.33|1041.83|1031.33|1041.5|1031|17
1654021350000|2022-05-31 18:22:30|1041.9|1031.4|1040.54|1030.04|1041.9|1031.4|1040.54|1030.04|28
1654021360000|2022-05-31 18:22:40|1040.52|1030.02|1039.6|1029.1|1040.52|1030.02|1039.52|1029.02|23
1654021370000|2022-05-31 18:22:50|1039.65|1029.15|1039.8|1029.3|1039.81|1029.31|1038.75|1028.25|12
1654021380000|2022-05-31 18:23:00|1039.81|1029.31|1040.79|1030.29|1040.86|1030.36|1039.81|1029.31|18
1654021390000|2022-05-31 18:23:10|1040.8|1030.3|1041.3|1030.8|1041.5|1031|1040.79|1030.29|16
1654021400000|2022-05-31 18:23:20|1041.32|1030.82|1041.71|1031.21|1041.74|1031.24|1041.29|1030.79|21
1654021410000|2022-05-31 18:23:30|1041.72|1031.22|1041.78|1031.28|1042.03|1031.53|1041.66|1031.16|11
1654021420000|2022-05-31 18:23:40|1041.81|1031.31|1041.79|1031.29|1041.81|1031.31|1041.79|1031.29|3
1654021430000|2022-05-31 18:23:50|1041.81|1031.31|1041.84|1031.34|1041.84|1031.34|1041.79|1031.29|7
1654021440000|2022-05-31 18:24:00|1041.77|1031.27|1041.79|1031.29|1041.84|1031.34|1041.77|1031.27|8
1654021450000|2022-05-31 18:24:10|1041.85|1031.35|1042.72|1032.22|1042.74|1032.24|1041.8|1031.3|12
1654021460000|2022-05-31 18:24:20|1042.73|1032.23|1042.73|1032.23|1042.75|1032.25|1042.72|1032.22|6
1654021470000|2022-05-31 18:24:30|1042.74|1032.24|1043.75|1033.25|1043.95|1033.45|1042.74|1032.24|23
1654021480000|2022-05-31 18:24:40|1043.84|1033.34|1044.82|1034.32|1044.82|1034.32|1043.84|1033.34|6
1654021490000|2022-05-31 18:24:50|1044.75|1034.25|1043.64|1033.14|1044.82|1034.32|1043.64|1033.14|18
1654021500000|2022-05-31 18:25:00|1043.59|1033.09|1043.55|1033.05|1043.65|1033.15|1043.55|1033.05|7
1654021510000|2022-05-31 18:25:10|1043.58|1033.08|1043.61|1033.11|1044.05|1033.55|1043.58|1033.08|23
1654021520000|2022-05-31 18:25:20|1043.64|1033.14|1043.26|1032.76|1043.68|1033.18|1043.26|1032.76|16
1654021530000|2022-05-31 18:25:30|1043.37|1032.87|1042.88|1032.38|1043.37|1032.87|1042.68|1032.18|16
1654021540000|2022-05-31 18:25:40|1042.71|1032.21|1042.71|1032.21|1042.71|1032.21|1042.71|1032.21|1
1654021550000|2022-05-31 18:25:50|1042.88|1032.38|1042.75|1032.25|1042.88|1032.38|1042.71|1032.21|3
1654021560000|2022-05-31 18:26:00|1042.74|1032.24|1042.74|1032.24|1042.88|1032.38|1042.71|1032.21|9
1654021570000|2022-05-31 18:26:10|1042.41|1031.91|1042.18|1031.68|1042.46|1031.96|1042.14|1031.64|11
1654021580000|2022-05-31 18:26:20|1042.13|1031.63|1042.03|1031.53|1042.14|1031.64|1042.03|1031.53|8
1654021590000|2022-05-31 18:26:30|1041.99|1031.49|1040.85|1030.35|1041.99|1031.49|1040.81|1030.31|22
1654021600000|2022-05-31 18:26:40|1040.86|1030.36|1040.81|1030.31|1040.97|1030.47|1040.81|1030.31|15
1654021610000|2022-05-31 18:26:50|1040.91|1030.41|1040.84|1030.34|1040.91|1030.41|1040.8|1030.3|14
1654021620000|2022-05-31 18:27:00|1041.3|1030.8|1041.93|1031.43|1041.93|1031.43|1041.3|1030.8|26
1654021630000|2022-05-31 18:27:10|1041.82|1031.32|1041.8|1031.3|1042|1031.5|1041.78|1031.28|18
1654021640000|2022-05-31 18:27:20|1041.75|1031.25|1041.84|1031.34|1041.84|1031.34|1041.75|1031.25|5
1654021650000|2022-05-31 18:27:30|1041.8|1031.3|1041.81|1031.31|1041.88|1031.38|1041.75|1031.25|10
1654021660000|2022-05-31 18:27:40|1041.88|1031.38|1041.83|1031.33|1041.88|1031.38|1041.81|1031.31|5
1654021670000|2022-05-31 18:27:50|1041.94|1031.44|1041.98|1031.48|1042.01|1031.51|1041.94|1031.44|4
1654021680000|2022-05-31 18:28:00|1042.02|1031.52|1041.9|1031.4|1042.03|1031.53|1041.9|1031.4|5
1654021690000|2022-05-31 18:28:10|1041.88|1031.38|1042.59|1032.09|1042.63|1032.13|1041.88|1031.38|17
1654021700000|2022-05-31 18:28:20|1042.79|1032.29|1042.38|1031.88|1042.79|1032.29|1042.33|1031.83|12
1654021710000|2022-05-31 18:28:30|1042.63|1032.13|1042.44|1031.94|1042.63|1032.13|1042.12|1031.62|15
1654021720000|2022-05-31 18:28:40|1042.24|1031.74|1042.4|1031.9|1042.53|1032.03|1042.21|1031.71|13
1654021730000|2022-05-31 18:28:50|1042.53|1032.03|1042.33|1031.83|1042.53|1032.03|1042.33|1031.83|8
1654021740000|2022-05-31 18:29:00|1042.34|1031.84|1042.79|1032.29|1042.79|1032.29|1042.33|1031.83|12
1654021750000|2022-05-31 18:29:10|1042.77|1032.27|1043.75|1033.25|1043.75|1033.25|1042.74|1032.24|20
1654021760000|2022-05-31 18:29:20|1043.74|1033.24|1042.75|1032.25|1043.74|1033.24|1042.72|1032.22|17
1654021770000|2022-05-31 18:29:30|1042.89|1032.39|1042.8|1032.3|1042.89|1032.39|1042.8|1032.3|5
1654021780000|2022-05-31 18:29:40|1042.78|1032.28|1042.82|1032.32|1042.83|1032.33|1042.73|1032.23|8
1654021790000|2022-05-31 18:29:50|1042.83|1032.33|1042.83|1032.33|1043.01|1032.51|1042.76|1032.26|17
1654021800000|2022-05-31 18:30:00|1043.23|1032.73|1042.49|1031.99|1043.25|1032.75|1042.49|1031.99|18
1654021810000|2022-05-31 18:30:10|1042.44|1031.94|1041.45|1030.95|1042.44|1031.94|1041.45|1030.95|10
1654021820000|2022-05-31 18:30:20|1041.46|1030.96|1041.81|1031.31|1041.98|1031.48|1041.46|1030.96|19
1654021830000|2022-05-31 18:30:30|1041.88|1031.38|1041.83|1031.33|1041.88|1031.38|1041.43|1030.93|17
1654021840000|2022-05-31 18:30:40|1041.89|1031.39|1042.72|1032.22|1042.74|1032.24|1041.89|1031.39|11
1654021850000|2022-05-31 18:30:50|1042.51|1032.01|1043.06|1032.56|1043.06|1032.56|1042.05|1031.55|14
1654021860000|2022-05-31 18:31:00|1042.95|1032.45|1042.82|1032.32|1043.06|1032.56|1042.78|1032.28|18
1654021870000|2022-05-31 18:31:10|1042.86|1032.36|1042.83|1032.33|1042.86|1032.36|1042.83|1032.33|2
1654021880000|2022-05-31 18:31:20|1042.88|1032.38|1042.83|1032.33|1042.88|1032.38|1042.83|1032.33|4
1654021890000|2022-05-31 18:31:30|1042.84|1032.34|1042.86|1032.36|1042.86|1032.36|1042.84|1032.34|3
1654021900000|2022-05-31 18:31:40|1042.85|1032.35|1043.28|1032.78|1043.28|1032.78|1042.75|1032.25|8
1654021910000|2022-05-31 18:31:50|1043.38|1032.88|1042.81|1032.31|1043.56|1033.06|1042.81|1032.31|6
1654021920000|2022-05-31 18:32:00|1042.86|1032.36|1043.53|1033.03|1043.56|1033.06|1042.86|1032.36|8
1654021930000|2022-05-31 18:32:10|1043.56|1033.06|1043.75|1033.25|1043.75|1033.25|1043.55|1033.05|5
1654021940000|2022-05-31 18:32:20|1043.68|1033.18|1043.68|1033.18|1043.75|1033.25|1043.55|1033.05|5
1654021950000|2022-05-31 18:32:30|1043.75|1033.25|1043.75|1033.25|1043.75|1033.25|1043.75|1033.25|1
1654021980000|2022-05-31 18:33:00|1043.36|1032.86|1043.21|1032.71|1043.36|1032.86|1043.21|1032.71|3
1654021990000|2022-05-31 18:33:10|1042.86|1032.36|1042.82|1032.32|1043.01|1032.51|1042.82|1032.32|13
1654022000000|2022-05-31 18:33:20|1042.86|1032.36|1042.3|1031.8|1042.86|1032.36|1042.3|1031.8|15
1654022010000|2022-05-31 18:33:30|1041.8|1031.3|1041.89|1031.39|1041.94|1031.44|1041.8|1031.3|16
1654022020000|2022-05-31 18:33:40|1041.8|1031.3|1041.8|1031.3|1041.89|1031.39|1041.73|1031.23|15
1654022030000|2022-05-31 18:33:50|1041.81|1031.31|1041.78|1031.28|1041.92|1031.42|1041.75|1031.25|14
1654022040000|2022-05-31 18:34:00|1041.75|1031.25|1041.55|1031.05|1041.81|1031.31|1041.35|1030.85|18
1654022050000|2022-05-31 18:34:10|1041.15|1030.65|1041.82|1031.32|1041.82|1031.32|1040.75|1030.25|29
1654022060000|2022-05-31 18:34:20|1041.97|1031.47|1042.67|1032.17|1042.8|1032.3|1041.89|1031.39|17
1654022070000|2022-05-31 18:34:30|1042.71|1032.21|1042.72|1032.22|1042.82|1032.32|1042.71|1032.21|6
1654022080000|2022-05-31 18:34:40|1042.77|1032.27|1042.85|1032.35|1042.85|1032.35|1042.77|1032.27|5
1654022090000|2022-05-31 18:34:50|1042.75|1032.25|1041.77|1031.27|1042.75|1032.25|1041.72|1031.22|17
1654022100000|2022-05-31 18:35:00|1041.37|1030.87|1041.15|1030.65|1041.39|1030.89|1040.78|1030.28|27
1654022110000|2022-05-31 18:35:10|1041.2|1030.7|1041.11|1030.61|1041.23|1030.73|1041|1030.5|13
1654022120000|2022-05-31 18:35:20|1041.05|1030.55|1041.14|1030.64|1041.43|1030.93|1041.05|1030.55|17
1654022130000|2022-05-31 18:35:30|1041.04|1030.54|1040.81|1030.31|1041.04|1030.54|1040.75|1030.25|21
1654022140000|2022-05-31 18:35:40|1040.82|1030.32|1040.48|1029.98|1040.84|1030.34|1040.38|1029.88|10
1654022150000|2022-05-31 18:35:50|1040.37|1029.87|1039.93|1029.43|1040.37|1029.87|1039.78|1029.28|20
1654022160000|2022-05-31 18:36:00|1039.98|1029.48|1039.01|1028.51|1040.06|1029.56|1038.9|1028.4|25
1654022170000|2022-05-31 18:36:10|1039.11|1028.61|1038.91|1028.41|1039.24|1028.74|1038.91|1028.41|15
1654022180000|2022-05-31 18:36:20|1038.9|1028.4|1038.58|1028.08|1039.22|1028.72|1038.58|1028.08|24
1654022190000|2022-05-31 18:36:30|1038.55|1028.05|1038.33|1027.83|1038.55|1028.05|1038.24|1027.74|8
1654022200000|2022-05-31 18:36:40|1038.34|1027.84|1037.86|1027.36|1038.51|1028.01|1037.86|1027.36|9
1654022210000|2022-05-31 18:36:50|1038.01|1027.51|1037.03|1026.53|1038.01|1027.51|1036.75|1026.25|18
1654022220000|2022-05-31 18:37:00|1036.75|1026.25|1038.12|1027.62|1038.12|1027.62|1036.75|1026.25|22
1654022230000|2022-05-31 18:37:10|1038.1|1027.6|1038.62|1028.12|1038.62|1028.12|1038.1|1027.6|5
1654022240000|2022-05-31 18:37:20|1038.53|1028.03|1038.41|1027.91|1038.53|1028.03|1038.4|1027.9|4
1654022250000|2022-05-31 18:37:30|1038.42|1027.92|1038.65|1028.15|1038.72|1028.22|1038.42|1027.92|13
1654022270000|2022-05-31 18:37:50|1038.66|1028.16|1038.66|1028.16|1038.66|1028.16|1038.66|1028.16|1
1654022280000|2022-05-31 18:38:00|1038.75|1028.25|1038.75|1028.25|1038.75|1028.25|1038.75|1028.25|1
1654022290000|2022-05-31 18:38:10|1038.51|1028.01|1038.25|1027.75|1038.6|1028.1|1037.75|1027.25|20
1654022300000|2022-05-31 18:38:20|1038.42|1027.92|1037.88|1027.38|1038.51|1028.01|1037.84|1027.34|22
1654022310000|2022-05-31 18:38:30|1037.93|1027.43|1037.86|1027.36|1038.01|1027.51|1037.8|1027.3|6
1654022320000|2022-05-31 18:38:40|1038.04|1027.54|1038.62|1028.12|1038.62|1028.12|1038.04|1027.54|7
1654022340000|2022-05-31 18:39:00|1038.78|1028.28|1038.75|1028.25|1038.8|1028.3|1038.75|1028.25|5
1654022350000|2022-05-31 18:39:10|1038.51|1028.01|1038.1|1027.6|1038.51|1028.01|1037.75|1027.25|19
1654022360000|2022-05-31 18:39:20|1037.95|1027.45|1037.9|1027.4|1038.21|1027.71|1037.9|1027.4|4
1654022370000|2022-05-31 18:39:30|1037.88|1027.38|1037.82|1027.32|1037.88|1027.38|1037.75|1027.25|3
1654022390000|2022-05-31 18:39:50|1037.96|1027.46|1037.72|1027.22|1037.96|1027.46|1037.47|1026.97|13
1654022400000|2022-05-31 18:40:00|1037.52|1027.02|1037.75|1027.25|1037.96|1027.46|1037.49|1026.99|19
1654022410000|2022-05-31 18:40:10|1037.69|1027.19|1037.9|1027.4|1037.9|1027.4|1037.42|1026.92|14
1654022420000|2022-05-31 18:40:20|1037.75|1027.25|1037.75|1027.25|1037.75|1027.25|1037.7|1027.2|10
1654022430000|2022-05-31 18:40:30|1037.65|1027.15|1037.75|1027.25|1037.75|1027.25|1037.65|1027.15|10
1654022440000|2022-05-31 18:40:40|1037.7|1027.2|1037.75|1027.25|1037.81|1027.31|1037.6|1027.1|14
1654022450000|2022-05-31 18:40:50|1037.71|1027.21|1037.62|1027.12|1037.79|1027.29|1037.34|1026.84|8
1654022460000|2022-05-31 18:41:00|1037.52|1027.02|1036.9|1026.4|1037.52|1027.02|1036.84|1026.34|16
1654022470000|2022-05-31 18:41:10|1036.75|1026.25|1036.13|1025.63|1036.75|1026.25|1036.12|1025.62|8
1654022480000|2022-05-31 18:41:20|1036.1|1025.6|1036.32|1025.82|1036.41|1025.91|1035.95|1025.45|14
1654022490000|2022-05-31 18:41:30|1036.3|1025.8|1036.79|1026.29|1036.82|1026.32|1036.3|1025.8|17
1654022500000|2022-05-31 18:41:40|1036.8|1026.3|1035.96|1025.46|1036.85|1026.35|1035.96|1025.46|20
1654022510000|2022-05-31 18:41:50|1036|1025.5|1035.82|1025.32|1036.12|1025.62|1035.65|1025.15|30
1654022520000|2022-05-31 18:42:00|1035.81|1025.31|1034.63|1024.13|1035.81|1025.31|1034.63|1024.13|16
1654022530000|2022-05-31 18:42:10|1034.6|1024.1|1034.95|1024.45|1035.26|1024.76|1034.6|1024.1|23
1654022540000|2022-05-31 18:42:20|1034.8|1024.3|1034.58|1024.08|1035.03|1024.53|1034.58|1024.08|13
1654022550000|2022-05-31 18:42:30|1034.56|1024.06|1035.22|1024.72|1035.22|1024.72|1034.5|1024|16
1654022560000|2022-05-31 18:42:40|1035.23|1024.73|1034.99|1024.49|1035.74|1025.24|1034.99|1024.49|14
1654022570000|2022-05-31 18:42:50|1035.14|1024.64|1033.98|1023.48|1035.14|1024.64|1033.98|1023.48|18
1654022580000|2022-05-31 18:43:00|1033.93|1023.43|1033.6|1023.1|1033.93|1023.43|1033.6|1023.1|19
1654022590000|2022-05-31 18:43:10|1033.65|1023.15|1033.6|1023.1|1033.65|1023.15|1033.57|1023.07|6
1654022600000|2022-05-31 18:43:20|1033.65|1023.15|1033.79|1023.29|1033.82|1023.32|1033.65|1023.15|5
1654022610000|2022-05-31 18:43:30|1033.8|1023.3|1033.75|1023.25|1033.8|1023.3|1033.75|1023.25|3
1654022620000|2022-05-31 18:43:40|1033.74|1023.24|1033.75|1023.25|1033.75|1023.25|1033.74|1023.24|4
1654022630000|2022-05-31 18:43:50|1033.74|1023.24|1032.52|1022.02|1033.75|1023.25|1032.39|1021.89|21
1654022640000|2022-05-31 18:44:00|1032.54|1022.04|1031.85|1021.35|1032.78|1022.28|1031.79|1021.29|32
1654022650000|2022-05-31 18:44:10|1031.83|1021.33|1031.78|1021.28|1031.83|1021.33|1030.79|1020.29|31
1654022660000|2022-05-31 18:44:20|1031.79|1021.29|1031.62|1021.12|1031.84|1021.34|1030.86|1020.36|34
1654022670000|2022-05-31 18:44:30|1031.78|1021.28|1032.24|1021.74|1032.36|1021.86|1031.55|1021.05|29
1654022680000|2022-05-31 18:44:40|1032|1021.5|1031.79|1021.29|1032|1021.5|1031.54|1021.04|22
1654022690000|2022-05-31 18:44:50|1031.81|1021.31|1032.75|1022.25|1032.75|1022.25|1031.73|1021.23|23
1654022700000|2022-05-31 18:45:00|1032.76|1022.26|1032.73|1022.23|1032.78|1022.28|1032.41|1021.91|22
1654022710000|2022-05-31 18:45:10|1032.43|1021.93|1031.31|1020.81|1032.43|1021.93|1031.31|1020.81|17
1654022720000|2022-05-31 18:45:20|1031.36|1020.86|1031.19|1020.69|1031.75|1021.25|1030.97|1020.47|12
1654022730000|2022-05-31 18:45:30|1031.17|1020.67|1030.1|1019.6|1031.17|1020.67|1030.1|1019.6|17
1654022740000|2022-05-31 18:45:40|1030|1019.5|1028.92|1018.42|1030.1|1019.6|1028.9|1018.4|22
1654022750000|2022-05-31 18:45:50|1029.05|1018.55|1029.7|1019.2|1029.7|1019.2|1028.9|1018.4|22
1654022760000|2022-05-31 18:46:00|1029.6|1019.1|1029.5|1019|1029.6|1019.1|1029.05|1018.55|13
1654022770000|2022-05-31 18:46:10|1029.75|1019.25|1030.55|1020.05|1030.66|1020.16|1029.73|1019.23|28
1654022780000|2022-05-31 18:46:20|1030.91|1020.41|1030.63|1020.13|1031.14|1020.64|1030.63|1020.13|14
1654022790000|2022-05-31 18:46:30|1030.65|1020.15|1030.22|1019.72|1030.66|1020.16|1030.2|1019.7|14
1654022800000|2022-05-31 18:46:40|1030.2|1019.7|1029.75|1019.25|1030.22|1019.72|1029.75|1019.25|10
1654022810000|2022-05-31 18:46:50|1029.54|1019.04|1029.25|1018.75|1029.54|1019.04|1029.25|1018.75|7
1654022820000|2022-05-31 18:47:00|1028.9|1018.4|1030.7|1020.2|1030.7|1020.2|1028.9|1018.4|9
1654022830000|2022-05-31 18:47:10|1030.4|1019.9|1030.6|1020.1|1030.82|1020.32|1030.4|1019.9|14
1654022840000|2022-05-31 18:47:20|1030.55|1020.05|1031.16|1020.66|1031.53|1021.03|1030.51|1020.01|35
1654022850000|2022-05-31 18:47:30|1030.75|1020.25|1030.53|1020.03|1030.77|1020.27|1030.4|1019.9|22
1654022860000|2022-05-31 18:47:40|1030.54|1020.04|1029.75|1019.25|1030.55|1020.05|1029.75|1019.25|24
1654022870000|2022-05-31 18:47:50|1029.77|1019.27|1029.77|1019.27|1029.88|1019.38|1029.77|1019.27|16
1654022880000|2022-05-31 18:48:00|1029.87|1019.37|1030.39|1019.89|1030.62|1020.12|1029.87|1019.37|20
1654022890000|2022-05-31 18:48:10|1030.2|1019.7|1030.25|1019.75|1030.39|1019.89|1030.2|1019.7|10
1654022900000|2022-05-31 18:48:20|1030.27|1019.77|1030.3|1019.8|1030.43|1019.93|1030.25|1019.75|15
1654022910000|2022-05-31 18:48:30|1030.25|1019.75|1029.88|1019.38|1030.25|1019.75|1029.88|1019.38|10
1654022920000|2022-05-31 18:48:40|1029.9|1019.4|1030.55|1020.05|1030.6|1020.1|1029.9|1019.4|14
1654022930000|2022-05-31 18:48:50|1030.57|1020.07|1030.6|1020.1|1030.64|1020.14|1029.81|1019.31|29
1654022940000|2022-05-31 18:49:00|1030.17|1019.67|1029.88|1019.38|1030.17|1019.67|1029.76|1019.26|15
1654022950000|2022-05-31 18:49:10|1029.83|1019.33|1029.84|1019.34|1029.84|1019.34|1029.82|1019.32|3
1654022960000|2022-05-31 18:49:20|1029.81|1019.31|1029.84|1019.34|1029.84|1019.34|1029.81|1019.31|3
1654022970000|2022-05-31 18:49:30|1029.75|1019.25|1030.72|1020.22|1030.72|1020.22|1029.75|1019.25|36
1654022980000|2022-05-31 18:49:40|1030.6|1020.1|1031.23|1020.73|1031.35|1020.85|1030.6|1020.1|20
1654022990000|2022-05-31 18:49:50|1030.85|1020.35|1030.75|1020.25|1030.85|1020.35|1030.65|1020.15|9
1654023000000|2022-05-31 18:50:00|1030.74|1020.24|1030.72|1020.22|1030.74|1020.24|1030.31|1019.81|4
1654023010000|2022-05-31 18:50:10|1030.73|1020.23|1030.75|1020.25|1030.75|1020.25|1030.73|1020.23|3
1654023020000|2022-05-31 18:50:20|1030.85|1020.35|1030.71|1020.21|1030.85|1020.35|1030.7|1020.2|4
1654023030000|2022-05-31 18:50:30|1030.68|1020.18|1030.69|1020.19|1030.69|1020.19|1030.68|1020.18|2
1654023040000|2022-05-31 18:50:40|1030.7|1020.2|1030.73|1020.23|1030.75|1020.25|1030.69|1020.19|5
1654023050000|2022-05-31 18:50:50|1030.75|1020.25|1030.74|1020.24|1030.75|1020.25|1030.69|1020.19|4
1654023060000|2022-05-31 18:51:00|1030.73|1020.23|1030.75|1020.25|1030.75|1020.25|1030.73|1020.23|3
1654023080000|2022-05-31 18:51:20|1030.63|1020.13|1030.55|1020.05|1030.74|1020.24|1030.5|1020|10
1654023090000|2022-05-31 18:51:30|1030.5|1020|1030.95|1020.45|1030.95|1020.45|1030.5|1020|5
1654023100000|2022-05-31 18:51:40|1031.05|1020.55|1031.05|1020.55|1031.05|1020.55|1031.05|1020.55|1
1654023110000|2022-05-31 18:51:50|1030.95|1020.45|1031.05|1020.55|1031.05|1020.55|1030.95|1020.45|2
1654023120000|2022-05-31 18:52:00|1030.95|1020.45|1030.75|1020.25|1031.05|1020.55|1030.75|1020.25|4
1654023130000|2022-05-31 18:52:10|1030.71|1020.21|1030.71|1020.21|1030.9|1020.4|1030.59|1020.09|25
1654023140000|2022-05-31 18:52:20|1030.72|1020.22|1029.82|1019.32|1030.75|1020.25|1029.81|1019.31|23
1654023150000|2022-05-31 18:52:30|1029.81|1019.31|1029.47|1018.97|1029.98|1019.48|1029.47|1018.97|10
1654023160000|2022-05-31 18:52:40|1029.39|1018.89|1028.83|1018.33|1029.39|1018.89|1028.78|1018.28|8
1654023170000|2022-05-31 18:52:50|1028.78|1018.28|1027.89|1017.39|1028.78|1018.28|1027.75|1017.25|16
1654023180000|2022-05-31 18:53:00|1027.82|1017.32|1026.73|1016.23|1027.84|1017.34|1026.73|1016.23|30
1654023190000|2022-05-31 18:53:10|1026.7|1016.2|1025.83|1015.33|1026.7|1016.2|1025.83|1015.33|25
1654023200000|2022-05-31 18:53:20|1025.69|1015.19|1026.83|1016.33|1026.83|1016.33|1025.63|1015.13|21
1654023210000|2022-05-31 18:53:30|1026.73|1016.23|1026.83|1016.33|1026.86|1016.36|1026.15|1015.65|15
1654023220000|2022-05-31 18:53:40|1026.63|1016.13|1026.83|1016.33|1026.83|1016.33|1026.44|1015.94|14
1654023230000|2022-05-31 18:53:50|1026.84|1016.34|1026.83|1016.33|1027|1016.5|1026.79|1016.29|17
1654023240000|2022-05-31 18:54:00|1026.63|1016.13|1026.41|1015.91|1026.63|1016.13|1026.41|1015.91|9
1654023250000|2022-05-31 18:54:10|1026.83|1016.33|1026.81|1016.31|1026.83|1016.33|1026.78|1016.28|10
1654023260000|2022-05-31 18:54:20|1026.82|1016.32|1026.81|1016.31|1026.84|1016.34|1026.79|1016.29|6
1654023270000|2022-05-31 18:54:30|1026.87|1016.37|1026.82|1016.32|1027.03|1016.53|1026.75|1016.25|17
1654023280000|2022-05-31 18:54:40|1026.92|1016.42|1026.83|1016.33|1026.92|1016.42|1026.55|1016.05|19
1654023290000|2022-05-31 18:54:50|1026.84|1016.34|1026.41|1015.91|1026.84|1016.34|1026.41|1015.91|6
1654023300000|2022-05-31 18:55:00|1026.83|1016.33|1026.83|1016.33|1026.83|1016.33|1026.41|1015.91|11
1654023310000|2022-05-31 18:55:10|1026.79|1016.29|1026.79|1016.29|1026.83|1016.33|1026.43|1015.93|11
1654023320000|2022-05-31 18:55:20|1026.83|1016.33|1026.78|1016.28|1026.88|1016.38|1026.41|1015.91|22
1654023330000|2022-05-31 18:55:30|1026.75|1016.25|1026.83|1016.33|1027.03|1016.53|1026.75|1016.25|9
1654023340000|2022-05-31 18:55:40|1026.61|1016.11|1026.77|1016.27|1026.85|1016.35|1026.35|1015.85|24
1654023350000|2022-05-31 18:55:50|1026.73|1016.23|1025.52|1015.02|1026.83|1016.33|1025.52|1015.02|13
1654023360000|2022-05-31 18:56:00|1025.53|1015.03|1023.83|1013.33|1025.55|1015.05|1023.15|1012.65|31
1654023370000|2022-05-31 18:56:10|1024.04|1013.54|1023.8|1013.3|1024.72|1014.22|1023.75|1013.25|32
1654023380000|2022-05-31 18:56:20|1023.86|1013.36|1023.45|1012.95|1024.05|1013.55|1022.75|1012.25|35
1654023390000|2022-05-31 18:56:30|1022.79|1012.29|1023.64|1013.14|1023.82|1013.32|1022.75|1012.25|26
1654023400000|2022-05-31 18:56:40|1023.66|1013.16|1023.25|1012.75|1023.69|1013.19|1022.72|1012.22|27
1654023410000|2022-05-31 18:56:50|1023.4|1012.9|1023.8|1013.3|1024.26|1013.76|1023.39|1012.89|15
1654023420000|2022-05-31 18:57:00|1023.9|1013.4|1024.29|1013.79|1024.3|1013.8|1023.75|1013.25|23
1654023430000|2022-05-31 18:57:10|1024.31|1013.81|1024.86|1014.36|1025.05|1014.55|1024.31|1013.81|13
1654023440000|2022-05-31 18:57:20|1024.75|1014.25|1025.08|1014.58|1025.08|1014.58|1024.71|1014.21|16
1654023450000|2022-05-31 18:57:30|1025.13|1014.63|1024.8|1014.3|1025.22|1014.72|1024.79|1014.29|24
1654023460000|2022-05-31 18:57:40|1024.81|1014.31|1024.75|1014.25|1024.85|1014.35|1024.75|1014.25|3
1654023470000|2022-05-31 18:57:50|1024.78|1014.28|1025.71|1015.21|1025.72|1015.22|1024.78|1014.28|15
1654023480000|2022-05-31 18:58:00|1025.66|1015.16|1025.72|1015.22|1025.72|1015.22|1024.84|1014.34|13
1654023490000|2022-05-31 18:58:10|1025.75|1015.25|1025.69|1015.19|1025.78|1015.28|1025.69|1015.19|14
1654023500000|2022-05-31 18:58:20|1025.68|1015.18|1025.75|1015.25|1025.75|1015.25|1025.5|1015|15
1654023510000|2022-05-31 18:58:30|1025.72|1015.22|1026|1015.5|1026.03|1015.53|1025.5|1015|23
1654023520000|2022-05-31 18:58:40|1025.98|1015.48|1026.78|1016.28|1026.8|1016.3|1025.98|1015.48|17
1654023530000|2022-05-31 18:58:50|1026.68|1016.18|1026.75|1016.25|1026.78|1016.28|1026.6|1016.1|15
1654023540000|2022-05-31 18:59:00|1026.76|1016.26|1026.8|1016.3|1026.8|1016.3|1026.55|1016.05|16
1654023550000|2022-05-31 18:59:10|1026.78|1016.28|1026.75|1016.25|1026.88|1016.38|1026.75|1016.25|11
1654023560000|2022-05-31 18:59:20|1026.76|1016.26|1026.78|1016.28|1026.84|1016.34|1026.75|1016.25|18
1654023570000|2022-05-31 18:59:30|1027.08|1016.58|1026.88|1016.38|1027.1|1016.6|1026.75|1016.25|18
1654023580000|2022-05-31 18:59:40|1026.92|1016.42|1025.84|1015.34|1027.46|1016.96|1025.84|1015.34|19
1654023590000|2022-05-31 18:59:50|1026.04|1015.54|1026.86|1016.36|1026.86|1016.36|1025.84|1015.34|27
1654023600000|2022-05-31 19:00:00|1026.79|1016.29|1025.81|1015.31|1027.02|1016.52|1025.07|1014.57|26
1654023610000|2022-05-31 19:00:10|1025.84|1015.34|1025.76|1015.26|1025.84|1015.34|1024.8|1014.3|29
1654023620000|2022-05-31 19:00:20|1025.72|1015.22|1025.25|1014.75|1025.75|1015.25|1025.1|1014.6|27
1654023630000|2022-05-31 19:00:30|1025.08|1014.58|1024.74|1014.24|1025.08|1014.58|1024.7|1014.2|23
1654023640000|2022-05-31 19:00:40|1024.72|1014.22|1023.68|1013.18|1024.95|1014.45|1023.2|1012.7|28
1654023650000|2022-05-31 19:00:50|1023.52|1013.02|1023.65|1013.15|1023.7|1013.2|1023.09|1012.59|29
1654023660000|2022-05-31 19:01:00|1023.75|1013.25|1023.82|1013.32|1024.05|1013.55|1023.59|1013.09|27
1654023670000|2022-05-31 19:01:10|1024.32|1013.82|1024.74|1014.24|1024.88|1014.38|1024.22|1013.72|24
1654023680000|2022-05-31 19:01:20|1024.69|1014.19|1023.81|1013.31|1024.81|1014.31|1023.75|1013.25|25
1654023690000|2022-05-31 19:01:30|1023.86|1013.36|1022.93|1012.43|1023.96|1013.46|1022.93|1012.43|18
1654023700000|2022-05-31 19:01:40|1023.13|1012.63|1024.71|1014.21|1024.71|1014.21|1023.07|1012.57|19
1654023710000|2022-05-31 19:01:50|1024.7|1014.2|1023.78|1013.28|1024.7|1014.2|1023.75|1013.25|17
1654023720000|2022-05-31 19:02:00|1023.9|1013.4|1023.49|1012.99|1023.9|1013.4|1023.25|1012.75|22
1654023730000|2022-05-31 19:02:10|1023.43|1012.93|1023.13|1012.63|1023.54|1013.04|1022.82|1012.32|20
1654023740000|2022-05-31 19:02:20|1023.09|1012.59|1022.6|1012.1|1023.09|1012.59|1022.41|1011.91|25
1654023750000|2022-05-31 19:02:30|1022.62|1012.12|1023.39|1012.89|1023.39|1012.89|1022.33|1011.83|24
1654023760000|2022-05-31 19:02:40|1023.43|1012.93|1022.76|1012.26|1023.43|1012.93|1022.76|1012.26|9
1654023770000|2022-05-31 19:02:50|1022.78|1012.28|1022.88|1012.38|1022.88|1012.38|1022.76|1012.26|8
1654023780000|2022-05-31 19:03:00|1022.9|1012.4|1023.26|1012.76|1023.26|1012.76|1022.77|1012.27|13
1654023790000|2022-05-31 19:03:10|1023.35|1012.85|1023.72|1013.22|1024.05|1013.55|1023.35|1012.85|23
1654023800000|2022-05-31 19:03:20|1023.8|1013.3|1023.72|1013.22|1023.8|1013.3|1022.92|1012.42|25
1654023810000|2022-05-31 19:03:30|1023.69|1013.19|1023.75|1013.25|1023.82|1013.32|1023.69|1013.19|11
1654023820000|2022-05-31 19:03:40|1023.5|1013|1022.75|1012.25|1023.5|1013|1022.61|1012.11|12
1654023830000|2022-05-31 19:03:50|1023|1012.5|1022.71|1012.21|1023.23|1012.73|1022.71|1012.21|7
1654023840000|2022-05-31 19:04:00|1022.67|1012.17|1022.77|1012.27|1023.07|1012.57|1022.62|1012.12|30
1654023850000|2022-05-31 19:04:10|1022.8|1012.3|1023.08|1012.58|1023.08|1012.58|1022.76|1012.26|15
1654023860000|2022-05-31 19:04:20|1023.09|1012.59|1024.48|1013.98|1024.48|1013.98|1023.09|1012.59|26
1654023870000|2022-05-31 19:04:30|1024.7|1014.2|1024.72|1014.22|1024.87|1014.37|1024.7|1014.2|17
1654023880000|2022-05-31 19:04:40|1024.75|1014.25|1025.93|1015.43|1025.93|1015.43|1024.73|1014.23|25
1654023890000|2022-05-31 19:04:50|1025.88|1015.38|1026.48|1015.98|1026.5|1016|1025.71|1015.21|18
1654023900000|2022-05-31 19:05:00|1026.06|1015.56|1025.65|1015.15|1026.49|1015.99|1025.65|1015.15|14
1654023910000|2022-05-31 19:05:10|1025.64|1015.14|1025.53|1015.03|1025.67|1015.17|1025.53|1015.03|19
1654023920000|2022-05-31 19:05:20|1025.52|1015.02|1026.75|1016.25|1026.75|1016.25|1025.52|1015.02|18
1654023930000|2022-05-31 19:05:30|1026.73|1016.23|1026.7|1016.2|1026.78|1016.28|1026.48|1015.98|17
1654023940000|2022-05-31 19:05:40|1026.55|1016.05|1026.45|1015.95|1026.71|1016.21|1026.45|1015.95|15
1654023950000|2022-05-31 19:05:50|1026.71|1016.21|1026.56|1016.06|1026.77|1016.27|1026.1|1015.6|21
1654023960000|2022-05-31 19:06:00|1026.27|1015.77|1026.73|1016.23|1026.73|1016.23|1026.1|1015.6|10
1654023970000|2022-05-31 19:06:10|1026.75|1016.25|1026.33|1015.83|1026.75|1016.25|1026.05|1015.55|10
1654023980000|2022-05-31 19:06:20|1026.28|1015.78|1026.35|1015.85|1026.35|1015.85|1026.14|1015.64|7
1654024000000|2022-05-31 19:06:40|1026.33|1015.83|1026.33|1015.83|1026.38|1015.88|1026.29|1015.79|4
1654024010000|2022-05-31 19:06:50|1026.45|1015.95|1026.67|1016.17|1026.75|1016.25|1026.45|1015.95|9
1654024020000|2022-05-31 19:07:00|1026.8|1016.3|1026.65|1016.15|1026.85|1016.35|1026.65|1016.15|15
1654024030000|2022-05-31 19:07:10|1026.71|1016.21|1026.74|1016.24|1026.8|1016.3|1026.6|1016.1|15
1654024040000|2022-05-31 19:07:20|1026.75|1016.25|1026.76|1016.26|1026.77|1016.27|1026.75|1016.25|3
1654024050000|2022-05-31 19:07:30|1026.73|1016.23|1026.76|1016.26|1026.76|1016.26|1026.73|1016.23|3
1654024060000|2022-05-31 19:07:40|1026.8|1016.3|1027.15|1016.65|1027.15|1016.65|1026.8|1016.3|7
1654024070000|2022-05-31 19:07:50|1027.3|1016.8|1027.13|1016.63|1027.35|1016.85|1026.9|1016.4|11
1654024080000|2022-05-31 19:08:00|1026.76|1016.26|1026.85|1016.35|1026.88|1016.38|1026.55|1016.05|25
1654024090000|2022-05-31 19:08:10|1026.77|1016.27|1026.73|1016.23|1026.79|1016.29|1026.26|1015.76|10
1654024100000|2022-05-31 19:08:20|1026.71|1016.21|1026.71|1016.21|1026.71|1016.21|1026.71|1016.21|1
1654024110000|2022-05-31 19:08:30|1026.26|1015.76|1026.6|1016.1|1026.71|1016.21|1026.26|1015.76|10
1654024120000|2022-05-31 19:08:40|1026.55|1016.05|1026.4|1015.9|1026.71|1016.21|1026.4|1015.9|12
1654024130000|2022-05-31 19:08:50|1026.35|1015.85|1026.15|1015.65|1026.4|1015.9|1026.15|1015.65|11
1654024140000|2022-05-31 19:09:00|1026.21|1015.71|1026.41|1015.91|1026.61|1016.11|1026.05|1015.55|7
1654024150000|2022-05-31 19:09:10|1026.05|1015.55|1026.41|1015.91|1026.41|1015.91|1026.05|1015.55|10
1654024160000|2022-05-31 19:09:20|1026.05|1015.55|1026.16|1015.66|1026.41|1015.91|1026.05|1015.55|5
1654024170000|2022-05-31 19:09:30|1026.15|1015.65|1026.08|1015.58|1026.25|1015.75|1025.85|1015.35|11
1654024180000|2022-05-31 19:09:40|1026.09|1015.59|1026.73|1016.23|1026.74|1016.24|1026.09|1015.59|16
1654024190000|2022-05-31 19:09:50|1026.76|1016.26|1026.81|1016.31|1026.81|1016.31|1026.76|1016.26|5
1654024200000|2022-05-31 19:10:00|1026.79|1016.29|1026.83|1016.33|1026.83|1016.33|1026.76|1016.26|12
1654024210000|2022-05-31 19:10:10|1026.84|1016.34|1027.75|1017.25|1027.76|1017.26|1026.84|1016.34|11
1654024220000|2022-05-31 19:10:20|1027.73|1017.23|1027.75|1017.25|1027.85|1017.35|1027.73|1017.23|10
1654024230000|2022-05-31 19:10:30|1027.76|1017.26|1027.02|1016.52|1027.78|1017.28|1027.02|1016.52|13
1654024240000|2022-05-31 19:10:40|1027.06|1016.56|1027.02|1016.52|1027.06|1016.56|1027.02|1016.52|5
1654024250000|2022-05-31 19:10:50|1027|1016.5|1026.81|1016.31|1027.04|1016.54|1026.65|1016.15|12
1654024260000|2022-05-31 19:11:00|1026.82|1016.32|1026.25|1015.75|1026.89|1016.39|1026.25|1015.75|8
1654024270000|2022-05-31 19:11:10|1026.32|1015.82|1026.38|1015.88|1026.5|1016|1026.25|1015.75|11
1654024280000|2022-05-31 19:11:20|1026.4|1015.9|1026.25|1015.75|1026.4|1015.9|1026.23|1015.73|11
1654024290000|2022-05-31 19:11:30|1026.24|1015.74|1026.18|1015.68|1026.25|1015.75|1026.1|1015.6|16
1654024300000|2022-05-31 19:11:40|1026.13|1015.63|1025.97|1015.47|1026.13|1015.63|1025.45|1014.95|25
1654024310000|2022-05-31 19:11:50|1025.98|1015.48|1025.84|1015.34|1026.05|1015.55|1025.75|1015.25|14
1654024320000|2022-05-31 19:12:00|1025.82|1015.32|1025.75|1015.25|1025.82|1015.32|1025.74|1015.24|11
1654024330000|2022-05-31 19:12:10|1025.76|1015.26|1025.2|1014.7|1025.76|1015.26|1025.15|1014.65|16
1654024340000|2022-05-31 19:12:20|1024.56|1014.06|1024.44|1013.94|1024.6|1014.1|1024.36|1013.86|22
1654024350000|2022-05-31 19:12:30|1023.91|1013.41|1023.81|1013.31|1023.93|1013.43|1023.81|1013.31|11
1654024360000|2022-05-31 19:12:40|1023.83|1013.33|1024.77|1014.27|1024.79|1014.29|1023.83|1013.33|16
1654024370000|2022-05-31 19:12:50|1024.79|1014.29|1025.65|1015.15|1025.65|1015.15|1024.74|1014.24|25
1654024380000|2022-05-31 19:13:00|1025.64|1015.14|1025.71|1015.21|1025.73|1015.23|1025.55|1015.05|18
1654024390000|2022-05-31 19:13:10|1025.66|1015.16|1025.82|1015.32|1025.91|1015.41|1025.23|1014.73|16
1654024400000|2022-05-31 19:13:20|1025.79|1015.29|1026.65|1016.15|1026.65|1016.15|1025.79|1015.29|11
1654024410000|2022-05-31 19:13:30|1026.66|1016.16|1026.34|1015.84|1026.67|1016.17|1026.28|1015.78|13
1654024420000|2022-05-31 19:13:40|1026.35|1015.85|1027.32|1016.82|1027.32|1016.82|1025.92|1015.42|18
1654024430000|2022-05-31 19:13:50|1027.02|1016.52|1026.98|1016.48|1027.02|1016.52|1026.89|1016.39|8
1654024440000|2022-05-31 19:14:00|1027.02|1016.52|1027.66|1017.16|1027.66|1017.16|1027.02|1016.52|5
1654024450000|2022-05-31 19:14:10|1027.76|1017.26|1028.07|1017.57|1028.07|1017.57|1027.76|1017.26|4
1654024460000|2022-05-31 19:14:20|1028.05|1017.55|1028.7|1018.2|1028.75|1018.25|1028|1017.5|18
1654024470000|2022-05-31 19:14:30|1028.75|1018.25|1028.75|1018.25|1028.75|1018.25|1028.65|1018.15|8
1654024490000|2022-05-31 19:14:50|1028.74|1018.24|1028.74|1018.24|1028.74|1018.24|1028.74|1018.24|1
1654024500000|2022-05-31 19:15:00|1028.75|1018.25|1029.4|1018.9|1029.64|1019.14|1028.75|1018.25|10
1654024510000|2022-05-31 19:15:10|1029.39|1018.89|1029.67|1019.17|1029.67|1019.17|1028.82|1018.32|10
1654024520000|2022-05-31 19:15:20|1029.68|1019.18|1030.38|1019.88|1030.38|1019.88|1029.68|1019.18|9
1654024530000|2022-05-31 19:15:30|1030.89|1020.39|1030.64|1020.14|1030.89|1020.39|1030.64|1020.14|8
1654024540000|2022-05-31 19:15:40|1030.07|1019.57|1030.75|1020.25|1030.75|1020.25|1029.95|1019.45|16
1654024560000|2022-05-31 19:16:00|1030.8|1020.3|1031.55|1021.05|1031.55|1021.05|1030.75|1020.25|14
1654024570000|2022-05-31 19:16:10|1031.58|1021.08|1031.74|1021.24|1032|1021.5|1031.58|1021.08|11
1654024580000|2022-05-31 19:16:20|1031.75|1021.25|1032.52|1022.02|1032.61|1022.11|1031.55|1021.05|17
1654024590000|2022-05-31 19:16:30|1032.53|1022.03|1032.54|1022.04|1032.54|1022.04|1032.51|1022.01|4
1654024600000|2022-05-31 19:16:40|1032.51|1022.01|1032.48|1021.98|1032.51|1022.01|1032.48|1021.98|2
1654024610000|2022-05-31 19:16:50|1032|1021.5|1031.69|1021.19|1032|1021.5|1031.61|1021.11|13
1654024620000|2022-05-31 19:17:00|1031.61|1021.11|1032.22|1021.72|1032.41|1021.91|1031.61|1021.11|10
1654024630000|2022-05-31 19:17:10|1032.05|1021.55|1032.67|1022.17|1032.67|1022.17|1032.05|1021.55|9
1654024650000|2022-05-31 19:17:30|1032.61|1022.11|1032.11|1021.61|1032.61|1022.11|1032.11|1021.61|2
1654024660000|2022-05-31 19:17:40|1031.9|1021.4|1031.9|1021.4|1032.25|1021.75|1031.9|1021.4|6
1654024670000|2022-05-31 19:17:50|1032|1021.5|1032.21|1021.71|1032.21|1021.71|1031.85|1021.35|12
1654024680000|2022-05-31 19:18:00|1032.66|1022.16|1031.85|1021.35|1032.66|1022.16|1031.85|1021.35|16
1654024690000|2022-05-31 19:18:10|1032.15|1021.65|1031.93|1021.43|1032.16|1021.66|1031.85|1021.35|12
1654024700000|2022-05-31 19:18:20|1031.92|1021.42|1031.9|1021.4|1031.93|1021.43|1031.9|1021.4|3
1654024710000|2022-05-31 19:18:30|1031.95|1021.45|1031.26|1020.76|1031.95|1021.45|1031.19|1020.69|25
1654024720000|2022-05-31 19:18:40|1031.22|1020.72|1030.79|1020.29|1031.33|1020.83|1030.75|1020.25|13
1654024730000|2022-05-31 19:18:50|1030.8|1020.3|1030.83|1020.33|1031.11|1020.61|1030.55|1020.05|21
1654024740000|2022-05-31 19:19:00|1030.79|1020.29|1030.79|1020.29|1030.95|1020.45|1030.45|1019.95|25
1654024750000|2022-05-31 19:19:10|1030.84|1020.34|1030.22|1019.72|1031.05|1020.55|1030|1019.5|14
1654024770000|2022-05-31 19:19:30|1030.23|1019.73|1030.26|1019.76|1030.26|1019.76|1030.22|1019.72|3
1654024780000|2022-05-31 19:19:40|1030.39|1019.89|1030.06|1019.56|1030.39|1019.89|1030.03|1019.53|15
1654024790000|2022-05-31 19:19:50|1030.16|1019.66|1030.19|1019.69|1030.19|1019.69|1030.16|1019.66|2
1654024800000|2022-05-31 19:20:00|1030.22|1019.72|1030.38|1019.88|1030.41|1019.91|1030.22|1019.72|10
1654024810000|2022-05-31 19:20:10|1030.36|1019.86|1030.78|1020.28|1030.78|1020.28|1030.16|1019.66|16
1654024820000|2022-05-31 19:20:20|1030.8|1020.3|1032|1021.5|1032.35|1021.85|1030.75|1020.25|19
1654024830000|2022-05-31 19:20:30|1031.75|1021.25|1031.85|1021.35|1032.75|1022.25|1031.75|1021.25|11
1654024840000|2022-05-31 19:20:40|1031.75|1021.25|1031.75|1021.25|1031.84|1021.34|1031.75|1021.25|6
1654024860000|2022-05-31 19:21:00|1031.82|1021.32|1031.55|1021.05|1031.97|1021.47|1031.55|1021.05|18
1654024870000|2022-05-31 19:21:10|1031.5|1021|1031.31|1020.81|1031.5|1021|1031.27|1020.77|22
1654024880000|2022-05-31 19:21:20|1031.27|1020.77|1031.27|1020.77|1031.31|1020.81|1031.27|1020.77|3
1654024890000|2022-05-31 19:21:30|1030.86|1020.36|1031.07|1020.57|1031.07|1020.57|1030.86|1020.36|3
1654024920000|2022-05-31 19:22:00|1031.09|1020.59|1031.27|1020.77|1031.34|1020.84|1031.08|1020.58|6
1654024930000|2022-05-31 19:22:10|1031.3|1020.8|1031.22|1020.72|1031.75|1021.25|1031.22|1020.72|18
1654024940000|2022-05-31 19:22:20|1031.17|1020.67|1031.17|1020.67|1031.17|1020.67|1031.17|1020.67|1
1654024950000|2022-05-31 19:22:30|1031.12|1020.62|1031.12|1020.62|1031.17|1020.67|1031.12|1020.62|3
1654024960000|2022-05-31 19:22:40|1030.97|1020.47|1030.04|1019.54|1030.97|1020.47|1029.43|1018.93|34
1654024970000|2022-05-31 19:22:50|1030.14|1019.64|1029.75|1019.25|1030.14|1019.64|1029.73|1019.23|27
1654024980000|2022-05-31 19:23:00|1029.74|1019.24|1030.11|1019.61|1030.2|1019.7|1029.65|1019.15|26
1654024990000|2022-05-31 19:23:10|1030.04|1019.54|1030.05|1019.55|1030.08|1019.58|1030.04|1019.54|13
1654025000000|2022-05-31 19:23:20|1030.14|1019.64|1030.08|1019.58|1030.19|1019.69|1030.06|1019.56|16
1654025010000|2022-05-31 19:23:30|1030.14|1019.64|1030.07|1019.57|1030.14|1019.64|1030.04|1019.54|18
1654025020000|2022-05-31 19:23:40|1030.13|1019.63|1030.78|1020.28|1030.78|1020.28|1030.1|1019.6|18
1654025030000|2022-05-31 19:23:50|1030.74|1020.24|1030.8|1020.3|1030.8|1020.3|1030.74|1020.24|5
1654025040000|2022-05-31 19:24:00|1030.79|1020.29|1030.45|1019.95|1030.79|1020.29|1030.45|1019.95|11
1654025050000|2022-05-31 19:24:10|1030.4|1019.9|1030.23|1019.73|1030.45|1019.95|1029.75|1019.25|28
1654025060000|2022-05-31 19:24:20|1029.99|1019.49|1030.2|1019.7|1030.55|1020.05|1029.82|1019.32|28
1654025070000|2022-05-31 19:24:30|1030.26|1019.76|1029.24|1018.74|1030.26|1019.76|1029.09|1018.59|32
1654025080000|2022-05-31 19:24:40|1029.09|1018.59|1029.34|1018.84|1029.38|1018.88|1029.09|1018.59|25
1654025090000|2022-05-31 19:24:50|1029.33|1018.83|1029.69|1019.19|1029.69|1019.19|1029.28|1018.78|19
1654025100000|2022-05-31 19:25:00|1029.64|1019.14|1029.64|1019.14|1029.71|1019.21|1029.64|1019.14|6
1654025110000|2022-05-31 19:25:10|1029.5|1019|1029.75|1019.25|1029.82|1019.32|1029.39|1018.89|13
1654025120000|2022-05-31 19:25:20|1029.8|1019.3|1029.79|1019.29|1029.8|1019.3|1029.79|1019.29|4
1654025130000|2022-05-31 19:25:30|1029.83|1019.33|1029.83|1019.33|1029.83|1019.33|1029.79|1019.29|3
1654025140000|2022-05-31 19:25:40|1029.8|1019.3|1029.8|1019.3|1030.05|1019.55|1029.79|1019.29|5
1654025160000|2022-05-31 19:26:00|1029.75|1019.25|1029.8|1019.3|1029.81|1019.31|1029.75|1019.25|4
1654025170000|2022-05-31 19:26:10|1030.05|1019.55|1029.95|1019.45|1030.05|1019.55|1029.95|1019.45|3
1654025190000|2022-05-31 19:26:30|1029.98|1019.48|1029.83|1019.33|1029.98|1019.48|1029.83|1019.33|3
1654025200000|2022-05-31 19:26:40|1029.95|1019.45|1029.83|1019.33|1029.95|1019.45|1029.83|1019.33|14
1654025210000|2022-05-31 19:26:50|1029.95|1019.45|1029.61|1019.11|1029.95|1019.45|1029.61|1019.11|9
1654025220000|2022-05-31 19:27:00|1029.45|1018.95|1029.83|1019.33|1029.86|1019.36|1029.45|1018.95|11
1654025230000|2022-05-31 19:27:10|1029.95|1019.45|1029.83|1019.33|1029.95|1019.45|1029.83|1019.33|2
1654025240000|2022-05-31 19:27:20|1029.75|1019.25|1029.75|1019.25|1029.83|1019.33|1029.75|1019.25|5
1654025250000|2022-05-31 19:27:30|1029.79|1019.29|1029.79|1019.29|1029.79|1019.29|1029.78|1019.28|3
1654025260000|2022-05-31 19:27:40|1029.78|1019.28|1029.99|1019.49|1029.99|1019.49|1029.45|1018.95|6
1654025270000|2022-05-31 19:27:50|1030|1019.5|1030.04|1019.54|1030.1|1019.6|1029.89|1019.39|17
1654025280000|2022-05-31 19:28:00|1029.99|1019.49|1029.93|1019.43|1030.05|1019.55|1029.62|1019.12|10
1654025290000|2022-05-31 19:28:10|1029.91|1019.41|1029.91|1019.41|1029.93|1019.43|1029.91|1019.41|5
1654025300000|2022-05-31 19:28:20|1030.04|1019.54|1029.99|1019.49|1030.1|1019.6|1029.98|1019.48|15
1654025310000|2022-05-31 19:28:30|1029.98|1019.48|1029.45|1018.95|1030|1019.5|1029.45|1018.95|12
1654025320000|2022-05-31 19:28:40|1029.99|1019.49|1030|1019.5|1030|1019.5|1029.45|1018.95|13
1654025330000|2022-05-31 19:28:50|1029.75|1019.25|1029.87|1019.37|1030|1019.5|1029.75|1019.25|11
1654025340000|2022-05-31 19:29:00|1029.99|1019.49|1029.95|1019.45|1029.99|1019.49|1029.94|1019.44|8
1654025350000|2022-05-31 19:29:10|1029.94|1019.44|1029.89|1019.39|1029.95|1019.45|1029.86|1019.36|5
1654025360000|2022-05-31 19:29:20|1029.87|1019.37|1029.28|1018.78|1029.9|1019.4|1029.2|1018.7|17
1654025370000|2022-05-31 19:29:30|1029.25|1018.75|1029.25|1018.75|1029.25|1018.75|1029.25|1018.75|1
1654025380000|2022-05-31 19:29:40|1029.28|1018.78|1029.25|1018.75|1029.28|1018.78|1029.25|1018.75|2
1654025390000|2022-05-31 19:29:50|1029.22|1018.72|1029.25|1018.75|1029.32|1018.82|1029.22|1018.72|4
1654025400000|2022-05-31 19:30:00|1029.2|1018.7|1029.81|1019.31|1029.84|1019.34|1029.2|1018.7|11
1654025410000|2022-05-31 19:30:10|1029.94|1019.44|1029.93|1019.43|1029.94|1019.44|1029.93|1019.43|4
1654025420000|2022-05-31 19:30:20|1029.94|1019.44|1029.92|1019.42|1029.94|1019.44|1029.92|1019.42|10
1654025430000|2022-05-31 19:30:30|1029.93|1019.43|1029.83|1019.33|1030.07|1019.57|1029.65|1019.15|10
1654025440000|2022-05-31 19:30:40|1029.95|1019.45|1029.95|1019.45|1030.1|1019.6|1029.6|1019.1|30
1654025450000|2022-05-31 19:30:50|1029.99|1019.49|1029.97|1019.47|1030|1019.5|1029.75|1019.25|26
1654025460000|2022-05-31 19:31:00|1029.94|1019.44|1029.94|1019.44|1029.97|1019.47|1029.94|1019.44|3
1654025470000|2022-05-31 19:31:10|1029.97|1019.47|1029.97|1019.47|1029.97|1019.47|1029.92|1019.42|6
1654025480000|2022-05-31 19:31:20|1029.85|1019.35|1029.95|1019.45|1030|1019.5|1029.75|1019.25|11
1654025490000|2022-05-31 19:31:30|1030|1019.5|1029.3|1018.8|1030|1019.5|1029.3|1018.8|16
1654025500000|2022-05-31 19:31:40|1029.25|1018.75|1029.35|1018.85|1029.35|1018.85|1029.25|1018.75|3
1654025510000|2022-05-31 19:31:50|1029.3|1018.8|1029.47|1018.97|1029.47|1018.97|1029.25|1018.75|13
1654025520000|2022-05-31 19:32:00|1029.58|1019.08|1030.87|1020.37|1031.1|1020.6|1029.58|1019.08|20
1654025530000|2022-05-31 19:32:10|1030.92|1020.42|1031.79|1021.29|1031.83|1021.33|1030.92|1020.42|18
1654025540000|2022-05-31 19:32:20|1031.78|1021.28|1031.78|1021.28|1031.78|1021.28|1031.78|1021.28|1
1654025550000|2022-05-31 19:32:30|1031.79|1021.29|1031.95|1021.45|1032.1|1021.6|1031.79|1021.29|11
1654025560000|2022-05-31 19:32:40|1031.85|1021.35|1031.85|1021.35|1032.1|1021.6|1031.79|1021.29|10
1654025570000|2022-05-31 19:32:50|1031.8|1021.3|1032.38|1021.88|1032.75|1022.25|1031.8|1021.3|13
1654025580000|2022-05-31 19:33:00|1032.23|1021.73|1032.79|1022.29|1032.79|1022.29|1032.23|1021.73|5
1654025590000|2022-05-31 19:33:10|1032.78|1022.28|1032.78|1022.28|1032.78|1022.28|1032.75|1022.25|3
1654025600000|2022-05-31 19:33:20|1032.75|1022.25|1032.87|1022.37|1032.87|1022.37|1032.75|1022.25|13
1654025610000|2022-05-31 19:33:30|1032.99|1022.49|1033.74|1023.24|1033.75|1023.25|1032.82|1022.32|27
1654025620000|2022-05-31 19:33:40|1033.75|1023.25|1034.43|1023.93|1034.75|1024.25|1033.75|1023.25|23
1654025630000|2022-05-31 19:33:50|1034.4|1023.9|1034.15|1023.65|1034.46|1023.96|1034.15|1023.65|18
1654025640000|2022-05-31 19:34:00|1033.9|1023.4|1034.15|1023.65|1034.23|1023.73|1033.75|1023.25|24
1654025650000|2022-05-31 19:34:10|1034.06|1023.56|1034.75|1024.25|1034.78|1024.28|1034.06|1023.56|17
1654025660000|2022-05-31 19:34:20|1034.62|1024.12|1034.47|1023.97|1034.62|1024.12|1034.47|1023.97|3
1654025670000|2022-05-31 19:34:30|1034.32|1023.82|1034.25|1023.75|1034.32|1023.82|1034.08|1023.58|7
1654025680000|2022-05-31 19:34:40|1034.37|1023.87|1034.41|1023.91|1034.46|1023.96|1034.2|1023.7|6
1654025690000|2022-05-31 19:34:50|1034.36|1023.86|1033.87|1023.37|1034.36|1023.86|1033.87|1023.37|15
1654025710000|2022-05-31 19:35:10|1033.85|1023.35|1033.34|1022.84|1033.85|1023.35|1033.34|1022.84|6
1654025720000|2022-05-31 19:35:20|1033.31|1022.81|1033.68|1023.18|1033.7|1023.2|1033.2|1022.7|19
1654025730000|2022-05-31 19:35:30|1033.66|1023.16|1033.2|1022.7|1033.66|1023.16|1033.2|1022.7|18
1654025740000|2022-05-31 19:35:40|1032.95|1022.45|1032.83|1022.33|1033.3|1022.8|1032.8|1022.3|20
1654025750000|2022-05-31 19:35:50|1032.8|1022.3|1031.95|1021.45|1032.8|1022.3|1031.95|1021.45|30
1654025760000|2022-05-31 19:36:00|1032.19|1021.69|1031.86|1021.36|1032.25|1021.75|1031.84|1021.34|18
1654025770000|2022-05-31 19:36:10|1031.96|1021.46|1031.76|1021.26|1031.99|1021.49|1031.73|1021.23|17
1654025780000|2022-05-31 19:36:20|1031.75|1021.25|1031.82|1021.32|1031.91|1021.41|1031.61|1021.11|21
1654025790000|2022-05-31 19:36:30|1031.75|1021.25|1031.82|1021.32|1031.91|1021.41|1031.75|1021.25|11
1654025800000|2022-05-31 19:36:40|1031.83|1021.33|1032.08|1021.58|1032.08|1021.58|1031.73|1021.23|11
1654025810000|2022-05-31 19:36:50|1032.13|1021.63|1032.78|1022.28|1032.79|1022.29|1032.08|1021.58|12
1654025820000|2022-05-31 19:37:00|1032.79|1022.29|1032.18|1021.68|1032.79|1022.29|1032.17|1021.67|9
1654025830000|2022-05-31 19:37:10|1032.16|1021.66|1032.15|1021.65|1032.32|1021.82|1031.97|1021.47|8
1654025840000|2022-05-31 19:37:20|1032.16|1021.66|1031.94|1021.44|1032.23|1021.73|1031.82|1021.32|15
1654025850000|2022-05-31 19:37:30|1031.88|1021.38|1031.93|1021.43|1031.99|1021.49|1031.8|1021.3|11
1654025860000|2022-05-31 19:37:40|1031.94|1021.44|1031.78|1021.28|1032.02|1021.52|1031.75|1021.25|8
1654025870000|2022-05-31 19:37:50|1031.71|1021.21|1031.75|1021.25|1031.75|1021.25|1031.65|1021.15|4
1654025880000|2022-05-31 19:38:00|1031.55|1021.05|1031.17|1020.67|1031.55|1021.05|1031.08|1020.58|22
1654025890000|2022-05-31 19:38:10|1031.2|1020.7|1030.81|1020.31|1031.25|1020.75|1030.81|1020.31|9
1654025900000|2022-05-31 19:38:20|1030.79|1020.29|1030.87|1020.37|1030.87|1020.37|1030.79|1020.29|19
1654025910000|2022-05-31 19:38:30|1030.84|1020.34|1030.39|1019.89|1030.87|1020.37|1030.38|1019.88|23
1654025920000|2022-05-31 19:38:40|1030.4|1019.9|1030.49|1019.99|1030.5|1020|1030.39|1019.89|6
1654025930000|2022-05-31 19:38:50|1030.5|1020|1030.5|1020|1030.65|1020.15|1030.49|1019.99|4
1654025940000|2022-05-31 19:39:00|1030.49|1019.99|1030.54|1020.04|1030.6|1020.1|1030.44|1019.94|4
1654025950000|2022-05-31 19:39:10|1030.45|1019.95|1030.5|1020|1030.55|1020.05|1030.4|1019.9|15
1654025970000|2022-05-31 19:39:30|1030.7|1020.2|1030.47|1019.97|1030.7|1020.2|1030.44|1019.94|16
1654025980000|2022-05-31 19:39:40|1030.5|1020|1030.71|1020.21|1030.71|1020.21|1030.49|1019.99|9
1654025990000|2022-05-31 19:39:50|1030.74|1020.24|1030.47|1019.97|1030.74|1020.24|1030.44|1019.94|7
1654026000000|2022-05-31 19:40:00|1030.46|1019.96|1030.3|1019.8|1030.46|1019.96|1029.97|1019.47|14
1654026010000|2022-05-31 19:40:10|1030.5|1020|1030.73|1020.23|1030.9|1020.4|1030.21|1019.71|24
1654026020000|2022-05-31 19:40:20|1030.75|1020.25|1030.4|1019.9|1030.78|1020.28|1030.16|1019.66|26
1654026030000|2022-05-31 19:40:30|1030.6|1020.1|1030.41|1019.91|1030.6|1020.1|1029.99|1019.49|16
1654026040000|2022-05-31 19:40:40|1030.37|1019.87|1030.7|1020.2|1030.7|1020.2|1030.37|1019.87|9
1654026050000|2022-05-31 19:40:50|1030.62|1020.12|1030.37|1019.87|1030.62|1020.12|1030.37|1019.87|7
1654026060000|2022-05-31 19:41:00|1030.4|1019.9|1030.63|1020.13|1030.63|1020.13|1030.4|1019.9|16
1654026070000|2022-05-31 19:41:10|1030.65|1020.15|1031.08|1020.58|1031.08|1020.58|1030.45|1019.95|14
1654026080000|2022-05-31 19:41:20|1031.17|1020.67|1030.57|1020.07|1031.17|1020.67|1030.5|1020|19
1654026090000|2022-05-31 19:41:30|1030.65|1020.15|1030.38|1019.88|1030.65|1020.15|1030.38|1019.88|15
1654026100000|2022-05-31 19:41:40|1030.42|1019.92|1030.38|1019.88|1030.42|1019.92|1030.37|1019.87|6
1654026110000|2022-05-31 19:41:50|1030.42|1019.92|1030.35|1019.85|1030.65|1020.15|1030.35|1019.85|5
1654026120000|2022-05-31 19:42:00|1030.3|1019.8|1030.4|1019.9|1030.4|1019.9|1030.29|1019.79|15
1654026130000|2022-05-31 19:42:10|1030.45|1019.95|1028.74|1018.24|1030.45|1019.95|1028.74|1018.24|29
1654026140000|2022-05-31 19:42:20|1028.5|1018|1029.6|1019.1|1029.65|1019.15|1028.5|1018|22
1654026150000|2022-05-31 19:42:30|1029.7|1019.2|1030.45|1019.95|1030.49|1019.99|1029.7|1019.2|14
1654026160000|2022-05-31 19:42:40|1030.2|1019.7|1030.2|1019.7|1030.45|1019.95|1030.2|1019.7|4
1654026170000|2022-05-31 19:42:50|1030.39|1019.89|1030.43|1019.93|1030.6|1020.1|1030.25|1019.75|20
1654026180000|2022-05-31 19:43:00|1030.25|1019.75|1029.98|1019.48|1030.48|1019.98|1029.93|1019.43|13
1654026190000|2022-05-31 19:43:10|1030.08|1019.58|1030.43|1019.93|1030.48|1019.98|1029.94|1019.44|9
1654026200000|2022-05-31 19:43:20|1030.44|1019.94|1030.9|1020.4|1030.9|1020.4|1030.4|1019.9|8
1654026210000|2022-05-31 19:43:30|1031|1020.5|1031.19|1020.69|1031.22|1020.72|1031|1020.5|9
1654026220000|2022-05-31 19:43:40|1031.34|1020.84|1031.38|1020.88|1031.38|1020.88|1031.34|1020.84|3
1654026230000|2022-05-31 19:43:50|1031.37|1020.87|1030.58|1020.08|1031.37|1020.87|1030.57|1020.07|15
1654026240000|2022-05-31 19:44:00|1030.6|1020.1|1030.6|1020.1|1030.72|1020.22|1030.55|1020.05|12
1654026250000|2022-05-31 19:44:10|1030.55|1020.05|1030.53|1020.03|1030.7|1020.2|1029.82|1019.32|23
1654026260000|2022-05-31 19:44:20|1030.55|1020.05|1030.43|1019.93|1030.65|1020.15|1029.85|1019.35|27
1654026270000|2022-05-31 19:44:30|1030.22|1019.72|1030.25|1019.75|1030.4|1019.9|1030.16|1019.66|21
1654026280000|2022-05-31 19:44:40|1030.31|1019.81|1029.7|1019.2|1030.55|1020.05|1029.7|1019.2|19
1654026300000|2022-05-31 19:45:00|1029.65|1019.15|1030.15|1019.65|1030.15|1019.65|1029.65|1019.15|10
1654026310000|2022-05-31 19:45:10|1030.1|1019.6|1031.09|1020.59|1031.34|1020.84|1030.1|1019.6|25
1654026320000|2022-05-31 19:45:20|1031.49|1020.99|1032|1021.5|1032.48|1021.98|1031.49|1020.99|17
1654026330000|2022-05-31 19:45:30|1032.05|1021.55|1032.81|1022.31|1032.81|1022.31|1032.05|1021.55|7
1654026340000|2022-05-31 19:45:40|1032.18|1021.68|1033.23|1022.73|1033.25|1022.75|1032.18|1021.68|11
1654026350000|2022-05-31 19:45:50|1033.28|1022.78|1033.66|1023.16|1033.75|1023.25|1033.28|1022.78|14
1654026360000|2022-05-31 19:46:00|1033.6|1023.1|1034.2|1023.7|1034.25|1023.75|1033.6|1023.1|14
1654026370000|2022-05-31 19:46:10|1034.22|1023.72|1033.78|1023.28|1034.33|1023.83|1033.78|1023.28|16
1654026380000|2022-05-31 19:46:20|1034.03|1023.53|1034.3|1023.8|1034.32|1023.82|1034.03|1023.53|11
1654026390000|2022-05-31 19:46:30|1034.29|1023.79|1034.32|1023.82|1034.32|1023.82|1034.29|1023.79|2
1654026400000|2022-05-31 19:46:40|1034.3|1023.8|1034.19|1023.69|1034.32|1023.82|1034.19|1023.69|8
1654026410000|2022-05-31 19:46:50|1034.24|1023.74|1035.13|1024.63|1035.21|1024.71|1034.24|1023.74|15
1654026420000|2022-05-31 19:47:00|1035.02|1024.52|1034.63|1024.13|1035.02|1024.52|1034.63|1024.13|6
1654026430000|2022-05-31 19:47:10|1034.59|1024.09|1033.24|1022.74|1034.59|1024.09|1033.22|1022.72|20
1654026440000|2022-05-31 19:47:20|1033.22|1022.72|1033.21|1022.71|1033.3|1022.8|1033.21|1022.71|20
1654026450000|2022-05-31 19:47:30|1033.22|1022.72|1033.24|1022.74|1033.49|1022.99|1033.22|1022.72|16
1654026460000|2022-05-31 19:47:40|1033.4|1022.9|1032.91|1022.41|1033.4|1022.9|1032.75|1022.25|15
1654026470000|2022-05-31 19:47:50|1033.02|1022.52|1033.22|1022.72|1033.28|1022.78|1033.02|1022.52|15
1654026480000|2022-05-31 19:48:00|1033.46|1022.96|1033.09|1022.59|1033.46|1022.96|1033|1022.5|15
1654026490000|2022-05-31 19:48:10|1033.06|1022.56|1033.26|1022.76|1033.32|1022.82|1032.95|1022.45|20
1654026500000|2022-05-31 19:48:20|1033.31|1022.81|1033.72|1023.22|1033.73|1023.23|1033.29|1022.79|14
1654026510000|2022-05-31 19:48:30|1033.74|1023.24|1033.73|1023.23|1033.87|1023.37|1033.73|1023.23|13
1654026520000|2022-05-31 19:48:40|1033.72|1023.22|1034.69|1024.19|1035.3|1024.8|1033.7|1023.2|24
1654026530000|2022-05-31 19:48:50|1035.3|1024.8|1034.52|1024.02|1035.3|1024.8|1034.52|1024.02|22
1654026540000|2022-05-31 19:49:00|1034.53|1024.03|1034.53|1024.03|1034.67|1024.17|1034.53|1024.03|12
1654026550000|2022-05-31 19:49:10|1034.5|1024|1033.89|1023.39|1034.5|1024|1033.86|1023.36|9
1654026560000|2022-05-31 19:49:20|1033.86|1023.36|1033.69|1023.19|1033.86|1023.36|1033.51|1023.01|8
1654026570000|2022-05-31 19:49:30|1033.72|1023.22|1033.89|1023.39|1033.98|1023.48|1033.72|1023.22|11
1654026580000|2022-05-31 19:49:40|1033.9|1023.4|1034.21|1023.71|1034.22|1023.72|1033.9|1023.4|5
1654026590000|2022-05-31 19:49:50|1034.39|1023.89|1034.5|1024|1034.52|1024.02|1034.39|1023.89|5
1654026600000|2022-05-31 19:50:00|1033.93|1023.43|1035.89|1025.39|1035.9|1025.4|1033.93|1023.43|27
1654026610000|2022-05-31 19:50:10|1035.88|1025.38|1036.39|1025.89|1036.5|1026|1035.83|1025.33|13
1654026620000|2022-05-31 19:50:20|1036.53|1026.03|1036.83|1026.33|1036.83|1026.33|1036.39|1025.89|4
1654026630000|2022-05-31 19:50:30|1037.27|1026.77|1036.45|1025.95|1037.27|1026.77|1036.3|1025.8|22
1654026640000|2022-05-31 19:50:40|1036.4|1025.9|1036.24|1025.74|1036.5|1026|1035.7|1025.2|27
1654026650000|2022-05-31 19:50:50|1036.21|1025.71|1035.7|1025.2|1036.21|1025.71|1035.67|1025.17|20
1654026660000|2022-05-31 19:51:00|1035.73|1025.23|1035.41|1024.91|1036.08|1025.58|1035.41|1024.91|15
1654026670000|2022-05-31 19:51:10|1035.2|1024.7|1034.75|1024.25|1035.2|1024.7|1034.73|1024.23|10
1654026680000|2022-05-31 19:51:20|1034.73|1024.23|1034.75|1024.25|1034.75|1024.25|1034.73|1024.23|4
1654026690000|2022-05-31 19:51:30|1034.6|1024.1|1034.75|1024.25|1034.75|1024.25|1034.57|1024.07|12
1654026700000|2022-05-31 19:51:40|1034.79|1024.29|1034.75|1024.25|1034.79|1024.29|1034.75|1024.25|14
1654026710000|2022-05-31 19:51:50|1034.79|1024.29|1035.65|1025.15|1035.65|1025.15|1034.75|1024.25|17
1654026720000|2022-05-31 19:52:00|1035.33|1024.83|1035.77|1025.27|1036.23|1025.73|1035.33|1024.83|23
1654026730000|2022-05-31 19:52:10|1035.8|1025.3|1036.3|1025.8|1036.34|1025.84|1035.75|1025.25|24
1654026740000|2022-05-31 19:52:20|1036.35|1025.85|1035.71|1025.21|1036.35|1025.85|1035.68|1025.18|28
1654026750000|2022-05-31 19:52:30|1035.7|1025.2|1035.69|1025.19|1035.71|1025.21|1035.67|1025.17|15
1654026760000|2022-05-31 19:52:40|1035.53|1025.03|1036.23|1025.73|1036.3|1025.8|1035.4|1024.9|16
1654026770000|2022-05-31 19:52:50|1036.16|1025.66|1035.79|1025.29|1036.28|1025.78|1035.51|1025.01|29
1654026780000|2022-05-31 19:53:00|1035.77|1025.27|1035.6|1025.1|1035.77|1025.27|1035.6|1025.1|6
1654026790000|2022-05-31 19:53:10|1035.5|1025|1034.75|1024.25|1035.5|1025|1034.73|1024.23|10
1654026800000|2022-05-31 19:53:20|1034.71|1024.21|1034.7|1024.2|1034.75|1024.25|1034.68|1024.18|16
1654026810000|2022-05-31 19:53:30|1034.69|1024.19|1034.6|1024.1|1034.7|1024.2|1034.59|1024.09|31
1654026820000|2022-05-31 19:53:40|1033.96|1023.46|1033.76|1023.26|1033.96|1023.46|1033.62|1023.12|32
1654026830000|2022-05-31 19:53:50|1033.73|1023.23|1032.67|1022.17|1033.75|1023.25|1032.62|1022.12|18
1654026840000|2022-05-31 19:54:00|1032.6|1022.1|1033.27|1022.77|1033.52|1023.02|1032.6|1022.1|25
1654026850000|2022-05-31 19:54:10|1033.51|1023.01|1033.4|1022.9|1033.75|1023.25|1033.18|1022.68|22
1654026860000|2022-05-31 19:54:20|1033.41|1022.91|1032.67|1022.17|1033.42|1022.92|1032.65|1022.15|19
1654026870000|2022-05-31 19:54:30|1032.74|1022.24|1033.43|1022.93|1033.43|1022.93|1032.74|1022.24|14
1654026880000|2022-05-31 19:54:40|1033.42|1022.92|1032.29|1021.79|1033.42|1022.92|1032.2|1021.7|23
1654026890000|2022-05-31 19:54:50|1032.23|1021.73|1031.81|1021.31|1032.23|1021.73|1031.66|1021.16|11
1654026900000|2022-05-31 19:55:00|1031.84|1021.34|1031.75|1021.25|1032.44|1021.94|1031.72|1021.22|21
1654026910000|2022-05-31 19:55:10|1031.72|1021.22|1030.7|1020.2|1031.75|1021.25|1030.7|1020.2|25
1654026920000|2022-05-31 19:55:20|1030.6|1020.1|1031.5|1021|1031.7|1021.2|1030.4|1019.9|33
1654026930000|2022-05-31 19:55:30|1031.47|1020.97|1031.73|1021.23|1032.08|1021.58|1031.42|1020.92|24
1654026940000|2022-05-31 19:55:40|1031.75|1021.25|1031.07|1020.57|1031.75|1021.25|1031.05|1020.55|18
1654026950000|2022-05-31 19:55:50|1031.08|1020.58|1031.23|1020.73|1031.54|1021.04|1030.72|1020.22|27
1654026960000|2022-05-31 19:56:00|1031.14|1020.64|1031.62|1021.12|1032.06|1021.56|1031.07|1020.57|32
1654026970000|2022-05-31 19:56:10|1031.6|1021.1|1031.36|1020.86|1031.99|1021.49|1031.36|1020.86|32
1654026980000|2022-05-31 19:56:20|1031.31|1020.81|1031.23|1020.73|1031.45|1020.95|1031.08|1020.58|16
1654026990000|2022-05-31 19:56:30|1031.09|1020.59|1028.62|1018.12|1031.2|1020.7|1028.52|1018.02|37
1654027000000|2022-05-31 19:56:40|1028.71|1018.21|1028.21|1017.71|1028.71|1018.21|1028.07|1017.57|22
1654027010000|2022-05-31 19:56:50|1028.13|1017.63|1028.94|1018.44|1029.7|1019.2|1027.93|1017.43|29
1654027020000|2022-05-31 19:57:00|1028.95|1018.45|1029.74|1019.24|1029.74|1019.24|1028.95|1018.45|18
1654027030000|2022-05-31 19:57:10|1030.04|1019.54|1029.73|1019.23|1030.04|1019.54|1029.73|1019.23|4
1654027040000|2022-05-31 19:57:20|1029.78|1019.28|1029.81|1019.31|1029.81|1019.31|1029.65|1019.15|7
1654027050000|2022-05-31 19:57:30|1029.82|1019.32|1029.76|1019.26|1029.82|1019.32|1029.75|1019.25|13
1654027060000|2022-05-31 19:57:40|1029.77|1019.27|1030.69|1020.19|1030.69|1020.19|1029.76|1019.26|21
1654027070000|2022-05-31 19:57:50|1030.61|1020.11|1031.34|1020.84|1031.34|1020.84|1030.61|1020.11|24
1654027080000|2022-05-31 19:58:00|1031.02|1020.52|1031.41|1020.91|1031.65|1021.15|1030.95|1020.45|25
1654027090000|2022-05-31 19:58:10|1031.42|1020.92|1031.11|1020.61|1031.42|1020.92|1030.89|1020.39|11
1654027100000|2022-05-31 19:58:20|1031.12|1020.62|1031.73|1021.23|1031.77|1021.27|1031.12|1020.62|24
1654027110000|2022-05-31 19:58:30|1031.71|1021.21|1031.72|1021.22|1031.73|1021.23|1031.68|1021.18|8
1654027120000|2022-05-31 19:58:40|1031.76|1021.26|1031.75|1021.25|1031.84|1021.34|1031.73|1021.23|9
1654027130000|2022-05-31 19:58:50|1031.81|1021.31|1033.2|1022.7|1033.68|1023.18|1031.81|1021.31|32
1654027140000|2022-05-31 19:59:00|1033.27|1022.77|1032.32|1021.82|1033.29|1022.79|1032.1|1021.6|21
1654027150000|2022-05-31 19:59:10|1032.16|1021.66|1031.73|1021.23|1032.39|1021.89|1031.73|1021.23|20
1654027160000|2022-05-31 19:59:20|1031.82|1021.32|1032.65|1022.15|1032.77|1022.27|1031.82|1021.32|20
1654027170000|2022-05-31 19:59:30|1032.33|1021.83|1031.9|1021.4|1032.33|1021.83|1031.9|1021.4|7
1654027180000|2022-05-31 19:59:40|1031.91|1021.41|1031.81|1021.31|1032.36|1021.86|1031.75|1021.25|28
1654027190000|2022-05-31 19:59:50|1031.75|1021.25|1031.83|1021.33|1032.23|1021.73|1031.75|1021.25|14
1654027200000|2022-05-31 20:00:00|1031.85|1021.35|1032.04|1021.54|1032.04|1021.54|1031.75|1021.25|9
1654027210000|2022-05-31 20:00:10|1032.09|1021.59|1033.45|1022.95|1033.49|1022.99|1032.09|1021.59|19
1654027220000|2022-05-31 20:00:20|1033.49|1022.99|1034.42|1023.92|1034.49|1023.99|1033.23|1022.73|20
1654027230000|2022-05-31 20:00:30|1034.47|1023.97|1035.88|1025.38|1035.88|1025.38|1034.47|1023.97|17
1654027240000|2022-05-31 20:00:40|1035.57|1025.07|1035.88|1025.38|1035.91|1025.41|1035.57|1025.07|6
1654027250000|2022-05-31 20:00:50|1035.89|1025.39|1039.67|1029.17|1039.67|1029.17|1035.89|1025.39|24
1654027260000|2022-05-31 20:01:00|1039.63|1029.13|1039.61|1029.11|1039.95|1029.45|1039.5|1029|29
1654027270000|2022-05-31 20:01:10|1039.65|1029.15|1039.2|1028.7|1039.68|1029.18|1038.93|1028.43|25
1654027280000|2022-05-31 20:01:20|1039.21|1028.71|1039.1|1028.6|1039.28|1028.78|1039.05|1028.55|12
1654027290000|2022-05-31 20:01:30|1039.07|1028.57|1038.66|1028.16|1039.11|1028.61|1038.66|1028.16|9
1654027300000|2022-05-31 20:01:40|1038.71|1028.21|1038.51|1028.01|1038.71|1028.21|1038.41|1027.91|5
1654027310000|2022-05-31 20:01:50|1038.46|1027.96|1038.41|1027.91|1038.71|1028.21|1038.41|1027.91|7
1654027320000|2022-05-31 20:02:00|1038.46|1027.96|1037.62|1027.12|1038.46|1027.96|1037.62|1027.12|14
1654027330000|2022-05-31 20:02:10|1037.6|1027.1|1038.6|1028.1|1038.6|1028.1|1037.6|1027.1|26
1654027340000|2022-05-31 20:02:20|1038.3|1027.8|1038.41|1027.91|1038.46|1027.96|1038.23|1027.73|10
1654027350000|2022-05-31 20:02:30|1038.45|1027.95|1038.1|1027.6|1038.82|1028.32|1038.1|1027.6|17
1654027360000|2022-05-31 20:02:40|1038.27|1027.77|1037.75|1027.25|1038.27|1027.77|1037.75|1027.25|16
1654027370000|2022-05-31 20:02:50|1037.74|1027.24|1037.51|1027.01|1037.74|1027.24|1037.49|1026.99|13
1654027380000|2022-05-31 20:03:00|1037.54|1027.04|1038.33|1027.83|1038.33|1027.83|1037.51|1027.01|16
1654027390000|2022-05-31 20:03:10|1038.2|1027.7|1038.35|1027.85|1038.36|1027.86|1038.2|1027.7|6
1654027400000|2022-05-31 20:03:20|1038.23|1027.73|1038.27|1027.77|1038.3|1027.8|1037.92|1027.42|13
1654027410000|2022-05-31 20:03:30|1038.33|1027.83|1038|1027.5|1038.33|1027.83|1037.96|1027.46|12
1654027420000|2022-05-31 20:03:40|1037.95|1027.45|1037.6|1027.1|1037.95|1027.45|1037.6|1027.1|10
1654027430000|2022-05-31 20:03:50|1037.67|1027.17|1037.6|1027.1|1037.72|1027.22|1037.6|1027.1|5
1654027440000|2022-05-31 20:04:00|1037.58|1027.08|1037.52|1027.02|1037.67|1027.17|1037.47|1026.97|12
1654027450000|2022-05-31 20:04:10|1037.48|1026.98|1036.7|1026.2|1037.65|1027.15|1036.5|1026|36
1654027460000|2022-05-31 20:04:20|1036.52|1026.02|1036.44|1025.94|1036.7|1026.2|1036.3|1025.8|13
1654027470000|2022-05-31 20:04:30|1036.45|1025.95|1036.57|1026.07|1036.58|1026.08|1036.41|1025.91|14
1654027480000|2022-05-31 20:04:40|1036.63|1026.13|1036.28|1025.78|1036.66|1026.16|1036.28|1025.78|14
1654027490000|2022-05-31 20:04:50|1036.27|1025.77|1036.41|1025.91|1036.47|1025.97|1036.26|1025.76|10
1654027500000|2022-05-31 20:05:00|1036.28|1025.78|1036.17|1025.67|1036.28|1025.78|1036.17|1025.67|5
1654027510000|2022-05-31 20:05:10|1036.12|1025.62|1035.34|1024.84|1036.15|1025.65|1035.34|1024.84|18
1654027520000|2022-05-31 20:05:20|1035.3|1024.8|1035.22|1024.72|1035.3|1024.8|1035.09|1024.59|14
1654027530000|2022-05-31 20:05:30|1035.25|1024.75|1034.53|1024.03|1035.25|1024.75|1034.53|1024.03|22
1654027540000|2022-05-31 20:05:40|1034.51|1024.01|1034.53|1024.03|1034.53|1024.03|1034.37|1023.87|6
1654027550000|2022-05-31 20:05:50|1034.51|1024.01|1034.35|1023.85|1034.51|1024.01|1034.35|1023.85|3
1654027560000|2022-05-31 20:06:00|1034.4|1023.9|1034.65|1024.15|1034.75|1024.25|1034.35|1023.85|9
1654027570000|2022-05-31 20:06:10|1034.62|1024.12|1034.95|1024.45|1035.1|1024.6|1034.62|1024.12|27
1654027580000|2022-05-31 20:06:20|1035.05|1024.55|1035.12|1024.62|1035.12|1024.62|1034.87|1024.37|4
1654027590000|2022-05-31 20:06:30|1035.07|1024.57|1034.36|1023.86|1035.09|1024.59|1034.36|1023.86|19
1654027600000|2022-05-31 20:06:40|1034.5|1024|1034.26|1023.76|1034.54|1024.04|1034.25|1023.75|23
1654027610000|2022-05-31 20:06:50|1034.4|1023.9|1034.73|1024.23|1034.75|1024.25|1034.05|1023.55|24
1654027620000|2022-05-31 20:07:00|1034.6|1024.1|1034.6|1024.1|1034.7|1024.2|1034.52|1024.02|7
1654027630000|2022-05-31 20:07:10|1034.35|1023.85|1034.51|1024.01|1034.67|1024.17|1034.35|1023.85|22
1654027640000|2022-05-31 20:07:20|1034.66|1024.16|1034.33|1023.83|1034.66|1024.16|1034.33|1023.83|8
1654027650000|2022-05-31 20:07:30|1034.28|1023.78|1034.18|1023.68|1034.28|1023.78|1034.18|1023.68|9
1654027660000|2022-05-31 20:07:40|1034.13|1023.63|1034.22|1023.72|1034.22|1023.72|1034.09|1023.59|11
1654027670000|2022-05-31 20:07:50|1034.14|1023.64|1034.1|1023.6|1034.2|1023.7|1033.97|1023.47|21
1654027680000|2022-05-31 20:08:00|1034.15|1023.65|1034.02|1023.52|1034.27|1023.77|1033.84|1023.34|16
1654027690000|2022-05-31 20:08:10|1033.84|1023.34|1034.05|1023.55|1034.1|1023.6|1033.84|1023.34|20
1654027700000|2022-05-31 20:08:20|1034.06|1023.56|1033.65|1023.15|1034.07|1023.57|1033.65|1023.15|12
1654027710000|2022-05-31 20:08:30|1033.6|1023.1|1033.34|1022.84|1033.6|1023.1|1033.34|1022.84|5
1654027720000|2022-05-31 20:08:40|1033.31|1022.81|1033.34|1022.84|1033.34|1022.84|1033.31|1022.81|2
1654027730000|2022-05-31 20:08:50|1033.31|1022.81|1033.34|1022.84|1033.34|1022.84|1033.31|1022.81|4
1654027740000|2022-05-31 20:09:00|1033.38|1022.88|1034.3|1023.8|1034.45|1023.95|1033.38|1022.88|20
1654027750000|2022-05-31 20:09:10|1034|1023.5|1033.95|1023.45|1034.05|1023.55|1033.9|1023.4|5
1654027760000|2022-05-31 20:09:20|1033.85|1023.35|1033.44|1022.94|1033.85|1023.35|1033.38|1022.88|18
1654027770000|2022-05-31 20:09:30|1033.42|1022.92|1032.34|1021.84|1033.42|1022.92|1032.34|1021.84|24
1654027780000|2022-05-31 20:09:40|1032.3|1021.8|1032.28|1021.78|1032.52|1022.02|1032.01|1021.51|23
1654027790000|2022-05-31 20:09:50|1032.15|1021.65|1032.85|1022.35|1033.05|1022.55|1032.15|1021.65|29
1654027800000|2022-05-31 20:10:00|1032.87|1022.37|1032.84|1022.34|1032.95|1022.45|1032.78|1022.28|9
1654027810000|2022-05-31 20:10:10|1032.85|1022.35|1032.81|1022.31|1033.28|1022.78|1032.73|1022.23|16
1654027820000|2022-05-31 20:10:20|1032.88|1022.38|1032.75|1022.25|1033.03|1022.53|1032.75|1022.25|12
1654027830000|2022-05-31 20:10:30|1032.81|1022.31|1034.3|1023.8|1034.45|1023.95|1032.81|1022.31|22
1654027840000|2022-05-31 20:10:40|1034.36|1023.86|1034.35|1023.85|1034.45|1023.95|1034.25|1023.75|9
1654027850000|2022-05-31 20:10:50|1034.4|1023.9|1034.4|1023.9|1034.4|1023.9|1034.05|1023.55|11
1654027860000|2022-05-31 20:11:00|1034.3|1023.8|1034.3|1023.8|1034.37|1023.87|1034.16|1023.66|9
1654027870000|2022-05-31 20:11:10|1034.25|1023.75|1034.56|1024.06|1034.57|1024.07|1034.25|1023.75|12
1654027880000|2022-05-31 20:11:20|1034.57|1024.07|1034.75|1024.25|1034.75|1024.25|1034.5|1024|5
1654027890000|2022-05-31 20:11:30|1034.77|1024.27|1034.65|1024.15|1034.77|1024.27|1034.65|1024.15|4
1654027900000|2022-05-31 20:11:40|1034.9|1024.4|1035.07|1024.57|1035.21|1024.71|1034.9|1024.4|13
1654027910000|2022-05-31 20:11:50|1035.19|1024.69|1034.77|1024.27|1035.35|1024.85|1034.77|1024.27|11
1654027920000|2022-05-31 20:12:00|1035.07|1024.57|1035.07|1024.57|1035.07|1024.57|1035.07|1024.57|1
1654027930000|2022-05-31 20:12:10|1035.19|1024.69|1036.14|1025.64|1036.19|1025.69|1035.19|1024.69|13
1654027940000|2022-05-31 20:12:20|1036.16|1025.66|1036.55|1026.05|1036.65|1026.15|1035.9|1025.4|11
1654027950000|2022-05-31 20:12:30|1036.47|1025.97|1035.49|1024.99|1036.47|1025.97|1035.38|1024.88|30
1654027960000|2022-05-31 20:12:40|1035.32|1024.82|1035.5|1025|1035.55|1025.05|1035.32|1024.82|24
1654027970000|2022-05-31 20:12:50|1035.55|1025.05|1035.49|1024.99|1035.55|1025.05|1035.4|1024.9|10
1654027980000|2022-05-31 20:13:00|1035.54|1025.04|1036|1025.5|1036.35|1025.85|1035.54|1025.04|15
1654027990000|2022-05-31 20:13:10|1036.2|1025.7|1036.2|1025.7|1036.2|1025.7|1036.2|1025.7|1
1654028000000|2022-05-31 20:13:20|1036.6|1026.1|1036.49|1025.99|1036.78|1026.28|1036.49|1025.99|7
1654028010000|2022-05-31 20:13:30|1036.5|1026|1036.56|1026.06|1036.56|1026.06|1036.45|1025.95|7
1654028020000|2022-05-31 20:13:40|1036.42|1025.92|1036.73|1026.23|1036.74|1026.24|1036.4|1025.9|12
1654028030000|2022-05-31 20:13:50|1036.74|1026.24|1037.27|1026.77|1037.32|1026.82|1036.7|1026.2|12
1654028040000|2022-05-31 20:14:00|1037.25|1026.75|1037.62|1027.12|1037.62|1027.12|1037.15|1026.65|16
1654028050000|2022-05-31 20:14:10|1037.65|1027.15|1037.62|1027.12|1037.65|1027.15|1037.57|1027.07|7
1654028060000|2022-05-31 20:14:20|1037.57|1027.07|1037.55|1027.05|1037.59|1027.09|1037.55|1027.05|4
1654028070000|2022-05-31 20:14:30|1037.5|1027|1037.3|1026.8|1037.52|1027.02|1037.3|1026.8|11
1654028080000|2022-05-31 20:14:40|1037.35|1026.85|1037.57|1027.07|1037.62|1027.12|1037.3|1026.8|16
1654028090000|2022-05-31 20:14:50|1037.65|1027.15|1038.45|1027.95|1038.45|1027.95|1037.6|1027.1|24
1654028100000|2022-05-31 20:15:00|1038.46|1027.96|1038.45|1027.95|1038.46|1027.96|1038.45|1027.95|2
1654028110000|2022-05-31 20:15:10|1038.48|1027.98|1038.55|1028.05|1038.65|1028.15|1038.45|1027.95|9
1654028120000|2022-05-31 20:15:20|1038.6|1028.1|1038.6|1028.1|1038.66|1028.16|1038.6|1028.1|5
1654028130000|2022-05-31 20:15:30|1038.62|1028.12|1038.57|1028.07|1038.65|1028.15|1038.5|1028|8
1654028140000|2022-05-31 20:15:40|1038.56|1028.06|1038.47|1027.97|1038.56|1028.06|1038.41|1027.91|8
1654028150000|2022-05-31 20:15:50|1038.48|1027.98|1038.5|1028|1038.5|1028|1038.39|1027.89|10
1654028160000|2022-05-31 20:16:00|1038.53|1028.03|1038.6|1028.1|1038.6|1028.1|1038.53|1028.03|7
1654028170000|2022-05-31 20:16:10|1038.55|1028.05|1038.55|1028.05|1038.55|1028.05|1038.55|1028.05|1
1654028180000|2022-05-31 20:16:20|1038.45|1027.95|1038.45|1027.95|1038.45|1027.95|1038.45|1027.95|1
1654028190000|2022-05-31 20:16:30|1038.5|1028|1037.8|1027.3|1038.55|1028.05|1037.7|1027.2|17
1654028200000|2022-05-31 20:16:40|1037.78|1027.28|1038.3|1027.8|1038.3|1027.8|1037.75|1027.25|7
1654028210000|2022-05-31 20:16:50|1038.03|1027.53|1037.8|1027.3|1038.03|1027.53|1037.75|1027.25|6
1654028220000|2022-05-31 20:17:00|1037.78|1027.28|1037.15|1026.65|1037.78|1027.28|1037.12|1026.62|13
1654028230000|2022-05-31 20:17:10|1037.12|1026.62|1036.96|1026.46|1037.15|1026.65|1036.8|1026.3|20
1654028240000|2022-05-31 20:17:20|1036.97|1026.47|1036.78|1026.28|1036.97|1026.47|1036.67|1026.17|11
1654028250000|2022-05-31 20:17:30|1036.67|1026.17|1036.24|1025.74|1036.8|1026.3|1036.13|1025.63|14
1654028260000|2022-05-31 20:17:40|1036.27|1025.77|1036.28|1025.78|1036.7|1026.2|1036.15|1025.65|15
1654028270000|2022-05-31 20:17:50|1036.27|1025.77|1035.81|1025.31|1036.7|1026.2|1035.72|1025.22|14
1654028280000|2022-05-31 20:18:00|1035.74|1025.24|1035.75|1025.25|1035.75|1025.25|1035.67|1025.17|11
1654028290000|2022-05-31 20:18:10|1035.77|1025.27|1035.7|1025.2|1035.77|1025.27|1035.69|1025.19|8
1654028300000|2022-05-31 20:18:20|1035.69|1025.19|1035.71|1025.21|1035.71|1025.21|1035.69|1025.19|3
1654028320000|2022-05-31 20:18:40|1035.67|1025.17|1035.28|1024.78|1035.67|1025.17|1035.28|1024.78|4
1654028330000|2022-05-31 20:18:50|1035.43|1024.93|1035.42|1024.92|1035.45|1024.95|1035.42|1024.92|5
1654028340000|2022-05-31 20:19:00|1035.44|1024.94|1034.86|1024.36|1035.77|1025.27|1034.85|1024.35|12
1654028350000|2022-05-31 20:19:10|1034.87|1024.37|1034.9|1024.4|1035.25|1024.75|1034.87|1024.37|10
1654028360000|2022-05-31 20:19:20|1034.96|1024.46|1034.73|1024.23|1034.96|1024.46|1034.73|1024.23|6
1654028370000|2022-05-31 20:19:30|1034.68|1024.18|1033.78|1023.28|1034.68|1024.18|1033.75|1023.25|22
1654028380000|2022-05-31 20:19:40|1033.77|1023.27|1034.09|1023.59|1034.11|1023.61|1033.77|1023.27|10
1654028390000|2022-05-31 20:19:50|1033.82|1023.32|1034.08|1023.58|1034.1|1023.6|1033.77|1023.27|9
1654028400000|2022-05-31 20:20:00|1034.09|1023.59|1033.75|1023.25|1034.09|1023.59|1033.75|1023.25|13
1654028410000|2022-05-31 20:20:10|1033.8|1023.3|1034.86|1024.36|1035.5|1025|1033.8|1023.3|28
1654028420000|2022-05-31 20:20:20|1034.91|1024.41|1035.15|1024.65|1035.15|1024.65|1034.81|1024.31|5
1654028430000|2022-05-31 20:20:30|1034.8|1024.3|1034.9|1024.4|1034.95|1024.45|1034.8|1024.3|5
1654028440000|2022-05-31 20:20:40|1034.82|1024.32|1034.75|1024.25|1034.86|1024.36|1034.71|1024.21|8
1654028450000|2022-05-31 20:20:50|1034.73|1024.23|1034.6|1024.1|1034.73|1024.23|1034.55|1024.05|13
1654028460000|2022-05-31 20:21:00|1034.75|1024.25|1034.72|1024.22|1034.81|1024.31|1034.72|1024.22|13
1654028470000|2022-05-31 20:21:10|1034.76|1024.26|1034.78|1024.28|1034.8|1024.3|1034.76|1024.26|3
1654028480000|2022-05-31 20:21:20|1034.77|1024.27|1034.77|1024.27|1034.78|1024.28|1034.77|1024.27|3
1654028490000|2022-05-31 20:21:30|1034.94|1024.44|1034.98|1024.48|1035.03|1024.53|1034.78|1024.28|11
1654028500000|2022-05-31 20:21:40|1035.03|1024.53|1035.03|1024.53|1035.03|1024.53|1035.03|1024.53|1
1654028510000|2022-05-31 20:21:50|1034.8|1024.3|1034.79|1024.29|1034.8|1024.3|1034.79|1024.29|2
1654028530000|2022-05-31 20:22:10|1034.82|1024.32|1034.75|1024.25|1034.82|1024.32|1034.65|1024.15|6
1654028540000|2022-05-31 20:22:20|1034.45|1023.95|1034.5|1024|1034.5|1024|1034.45|1023.95|4
1654028550000|2022-05-31 20:22:30|1034.45|1023.95|1034.4|1023.9|1034.45|1023.95|1034.4|1023.9|2
1654028560000|2022-05-31 20:22:40|1034.45|1023.95|1034.86|1024.36|1034.98|1024.48|1034.45|1023.95|10
1654028570000|2022-05-31 20:22:50|1035.11|1024.61|1035.38|1024.88|1035.6|1025.1|1035.11|1024.61|9
1654028580000|2022-05-31 20:23:00|1035.47|1024.97|1034.6|1024.1|1035.48|1024.98|1034.55|1024.05|22
1654028590000|2022-05-31 20:23:10|1034.65|1024.15|1034.65|1024.15|1034.65|1024.15|1034.55|1024.05|5
1654028610000|2022-05-31 20:23:30|1034.7|1024.2|1034.67|1024.17|1034.7|1024.2|1034.65|1024.15|4
1654028620000|2022-05-31 20:23:40|1034.57|1024.07|1034.6|1024.1|1034.6|1024.1|1034.48|1023.98|11
1654028630000|2022-05-31 20:23:50|1034.58|1024.08|1034.5|1024|1034.6|1024.1|1034.5|1024|4
1654028640000|2022-05-31 20:24:00|1034.58|1024.08|1034.79|1024.29|1034.88|1024.38|1034.58|1024.08|11
1654028650000|2022-05-31 20:24:10|1034.98|1024.48|1034.92|1024.42|1034.98|1024.48|1034.85|1024.35|4
1654028660000|2022-05-31 20:24:20|1034.85|1024.35|1035.02|1024.52|1035.1|1024.6|1034.85|1024.35|7
1654028670000|2022-05-31 20:24:30|1035.03|1024.53|1035.07|1024.57|1035.08|1024.58|1035.01|1024.51|6
1654028680000|2022-05-31 20:24:40|1035.08|1024.58|1035.03|1024.53|1035.08|1024.58|1035.03|1024.53|4
1654028690000|2022-05-31 20:24:50|1035.11|1024.61|1035.68|1025.18|1035.7|1025.2|1035.11|1024.61|13
1654028700000|2022-05-31 20:25:00|1036.04|1025.54|1035.81|1025.31|1036.26|1025.76|1035.81|1025.31|6
1654028710000|2022-05-31 20:25:10|1036.11|1025.61|1036.16|1025.66|1036.45|1025.95|1035.96|1025.46|18
1654028720000|2022-05-31 20:25:20|1036.26|1025.76|1036.6|1026.1|1036.6|1026.1|1036.2|1025.7|15
1654028730000|2022-05-31 20:25:30|1036.58|1026.08|1036.55|1026.05|1036.62|1026.12|1036.2|1025.7|17
1654028740000|2022-05-31 20:25:40|1036.56|1026.06|1036.39|1025.89|1036.57|1026.07|1036.39|1025.89|11
1654028750000|2022-05-31 20:25:50|1036.42|1025.92|1037.28|1026.78|1037.28|1026.78|1036.25|1025.75|18
1654028760000|2022-05-31 20:26:00|1037.33|1026.83|1037.05|1026.55|1037.33|1026.83|1037.04|1026.54|13
1654028770000|2022-05-31 20:26:10|1037.35|1026.85|1037.35|1026.85|1037.5|1027|1037.27|1026.77|17
1654028780000|2022-05-31 20:26:20|1037.37|1026.87|1037.05|1026.55|1037.37|1026.87|1037.05|1026.55|7
1654028790000|2022-05-31 20:26:30|1036.88|1026.38|1036.22|1025.72|1037|1026.5|1036.22|1025.72|13
1654028800000|2022-05-31 20:26:40|1035.65|1025.15|1035.56|1025.06|1035.65|1025.15|1035.56|1025.06|2
1654028810000|2022-05-31 20:26:50|1035.53|1025.03|1035.35|1024.85|1035.53|1025.03|1035.08|1024.58|22
1654028820000|2022-05-31 20:27:00|1035.15|1024.65|1034.55|1024.05|1035.35|1024.85|1034.49|1023.99|11
1654028830000|2022-05-31 20:27:10|1034.64|1024.14|1034.62|1024.12|1034.64|1024.14|1034.62|1024.12|2
1654028840000|2022-05-31 20:27:20|1034.55|1024.05|1034.5|1024|1034.55|1024.05|1034.5|1024|2
1654028850000|2022-05-31 20:27:30|1034.65|1024.15|1035.31|1024.81|1035.34|1024.84|1034.65|1024.15|14
1654028860000|2022-05-31 20:27:40|1035.11|1024.61|1035.02|1024.52|1035.39|1024.89|1034.88|1024.38|11
1654028870000|2022-05-31 20:27:50|1035.09|1024.59|1035.42|1024.92|1035.44|1024.94|1035|1024.5|13
1654028880000|2022-05-31 20:28:00|1035.47|1024.97|1035.33|1024.83|1035.47|1024.97|1035.33|1024.83|4
1654028890000|2022-05-31 20:28:10|1035.32|1024.82|1034.82|1024.32|1035.41|1024.91|1034.74|1024.24|16
1654028900000|2022-05-31 20:28:20|1034.79|1024.29|1034.98|1024.48|1035|1024.5|1034.75|1024.25|19
1654028910000|2022-05-31 20:28:30|1035.05|1024.55|1035.38|1024.88|1035.41|1024.91|1035.05|1024.55|13
1654028920000|2022-05-31 20:28:40|1035.37|1024.87|1035.35|1024.85|1035.37|1024.87|1035.13|1024.63|3
1654028930000|2022-05-31 20:28:50|1035.13|1024.63|1034.56|1024.06|1035.13|1024.63|1034.41|1023.91|19
1654028940000|2022-05-31 20:29:00|1034.41|1023.91|1034.2|1023.7|1034.51|1024.01|1034.2|1023.7|11
1654028950000|2022-05-31 20:29:10|1034.24|1023.74|1033.85|1023.35|1034.34|1023.84|1033.85|1023.35|11
1654028960000|2022-05-31 20:29:20|1034.05|1023.55|1033.89|1023.39|1034.05|1023.55|1033.89|1023.39|9
1654028970000|2022-05-31 20:29:30|1033.95|1023.45|1033.82|1023.32|1034|1023.5|1033.75|1023.25|7
1654028980000|2022-05-31 20:29:40|1033.75|1023.25|1034.92|1024.42|1034.92|1024.42|1033.75|1023.25|16
1654028990000|2022-05-31 20:29:50|1034.74|1024.24|1034.74|1024.24|1034.75|1024.25|1034.69|1024.19|4
1654029000000|2022-05-31 20:30:00|1034.69|1024.19|1034.69|1024.19|1035.03|1024.53|1034.69|1024.19|8
1654029010000|2022-05-31 20:30:10|1034.75|1024.25|1034.75|1024.25|1034.75|1024.25|1034.69|1024.19|6
1654029020000|2022-05-31 20:30:20|1034.69|1024.19|1035.11|1024.61|1035.13|1024.63|1034.69|1024.19|6
1654029030000|2022-05-31 20:30:30|1035.52|1025.02|1035.52|1025.02|1035.54|1025.04|1035.48|1024.98|8
1654029040000|2022-05-31 20:30:40|1035.51|1025.01|1035.52|1025.02|1035.52|1025.02|1035.51|1025.01|2
1654029050000|2022-05-31 20:30:50|1035.42|1024.92|1035.1|1024.6|1035.42|1024.92|1035.09|1024.59|7
1654029060000|2022-05-31 20:31:00|1035.12|1024.62|1035.06|1024.56|1035.12|1024.62|1035.06|1024.56|2
1654029070000|2022-05-31 20:31:10|1035.02|1024.52|1034.61|1024.11|1035.02|1024.52|1034.61|1024.11|12
1654029080000|2022-05-31 20:31:20|1034.6|1024.1|1034.72|1024.22|1034.72|1024.22|1034.6|1024.1|6
1654029090000|2022-05-31 20:31:30|1034.66|1024.16|1034.18|1023.68|1034.66|1024.16|1034.18|1023.68|10
1654029100000|2022-05-31 20:31:40|1034.13|1023.63|1033.93|1023.43|1034.45|1023.95|1033.84|1023.34|22
1654029110000|2022-05-31 20:31:50|1033.89|1023.39|1033.71|1023.21|1033.89|1023.39|1033.71|1023.21|9
1654029120000|2022-05-31 20:32:00|1033.73|1023.23|1033.57|1023.07|1033.73|1023.23|1033.57|1023.07|5
1654029130000|2022-05-31 20:32:10|1033.56|1023.06|1033.53|1023.03|1033.56|1023.06|1033.53|1023.03|4
1654029140000|2022-05-31 20:32:20|1033.55|1023.05|1033.55|1023.05|1033.55|1023.05|1033.55|1023.05|1
1654029150000|2022-05-31 20:32:30|1033.57|1023.07|1032.97|1022.47|1033.57|1023.07|1032.97|1022.47|7
1654029160000|2022-05-31 20:32:40|1032.94|1022.44|1032.7|1022.2|1032.94|1022.44|1032.66|1022.16|15
1654029170000|2022-05-31 20:32:50|1032.71|1022.21|1032.67|1022.17|1032.71|1022.21|1032.55|1022.05|10
1654029180000|2022-05-31 20:33:00|1032.7|1022.2|1033.49|1022.99|1033.63|1023.13|1032.7|1022.2|27
1654029190000|2022-05-31 20:33:10|1033.45|1022.95|1033.33|1022.83|1033.47|1022.97|1033.29|1022.79|18
1654029200000|2022-05-31 20:33:20|1033.31|1022.81|1033.39|1022.89|1033.5|1023|1033.31|1022.81|8
1654029210000|2022-05-31 20:33:30|1033.41|1022.91|1033.55|1023.05|1033.55|1023.05|1033.39|1022.89|5
1654029220000|2022-05-31 20:33:40|1033.52|1023.02|1034.44|1023.94|1034.58|1024.08|1033.39|1022.89|14
1654029230000|2022-05-31 20:33:50|1034.45|1023.95|1034.8|1024.3|1034.8|1024.3|1034.45|1023.95|3
1654029240000|2022-05-31 20:34:00|1034.9|1024.4|1035.24|1024.74|1035.28|1024.78|1034.8|1024.3|8
1654029280000|2022-05-31 20:34:40|1035.3|1024.8|1035.3|1024.8|1035.3|1024.8|1035.3|1024.8|1
1654029290000|2022-05-31 20:34:50|1035.35|1024.85|1036.4|1025.9|1036.4|1025.9|1035.35|1024.85|9
1654029300000|2022-05-31 20:35:00|1036.07|1025.57|1036.07|1025.57|1036.07|1025.57|1036.07|1025.57|1
1654029310000|2022-05-31 20:35:10|1036.19|1025.69|1036.27|1025.77|1036.27|1025.77|1036.19|1025.69|3
1654029320000|2022-05-31 20:35:20|1036.11|1025.61|1036.16|1025.66|1036.16|1025.66|1035.99|1025.49|4
1654029330000|2022-05-31 20:35:30|1036.24|1025.74|1036.17|1025.67|1036.24|1025.74|1036.15|1025.65|5
1654029340000|2022-05-31 20:35:40|1036.19|1025.69|1036.36|1025.86|1036.36|1025.86|1036.19|1025.69|6
1654029350000|2022-05-31 20:35:50|1036.33|1025.83|1036.13|1025.63|1036.33|1025.83|1035.99|1025.49|5
1654029360000|2022-05-31 20:36:00|1036.11|1025.61|1036.05|1025.55|1036.16|1025.66|1036.05|1025.55|3
1654029370000|2022-05-31 20:36:10|1036.35|1025.85|1036.4|1025.9|1036.4|1025.9|1036.17|1025.67|9
1654029380000|2022-05-31 20:36:20|1036.42|1025.92|1037.03|1026.53|1037.05|1026.55|1036.35|1025.85|15
1654029390000|2022-05-31 20:36:30|1037.05|1026.55|1037.05|1026.55|1037.05|1026.55|1037.05|1026.55|1
1654029410000|2022-05-31 20:36:50|1037|1026.5|1036.88|1026.38|1037|1026.5|1036.88|1026.38|3
1654029420000|2022-05-31 20:37:00|1036.9|1026.4|1036.73|1026.23|1036.95|1026.45|1036.73|1026.23|7
1654029430000|2022-05-31 20:37:10|1036.82|1026.32|1036.95|1026.45|1037|1026.5|1036.75|1026.25|6
1654029440000|2022-05-31 20:37:20|1036.9|1026.4|1036.9|1026.4|1036.9|1026.4|1036.9|1026.4|1
1654029450000|2022-05-31 20:37:30|1036.75|1026.25|1036.75|1026.25|1036.75|1026.25|1036.75|1026.25|1
1654029490000|2022-05-31 20:38:10|1037.4|1026.9|1037.35|1026.85|1037.4|1026.9|1037.3|1026.8|5
1654029500000|2022-05-31 20:38:20|1037.17|1026.67|1037.45|1026.95|1037.45|1026.95|1037.1|1026.6|3
1654029510000|2022-05-31 20:38:30|1037.31|1026.81|1037.75|1027.25|1037.75|1027.25|1037.31|1026.81|20
1654029520000|2022-05-31 20:38:40|1037.84|1027.34|1038.24|1027.74|1038.67|1028.17|1037.84|1027.34|22
1654029530000|2022-05-31 20:38:50|1038.25|1027.75|1038.72|1028.22|1038.72|1028.22|1038.25|1027.75|9
1654029540000|2022-05-31 20:39:00|1038.76|1028.26|1038.68|1028.18|1038.76|1028.26|1038.68|1028.18|7
1654029550000|2022-05-31 20:39:10|1038.74|1028.24|1038.71|1028.21|1038.74|1028.24|1038.7|1028.2|3
1654029560000|2022-05-31 20:39:20|1038.7|1028.2|1038.69|1028.19|1038.7|1028.2|1038.69|1028.19|2
1654029570000|2022-05-31 20:39:30|1038.71|1028.21|1038.67|1028.17|1038.73|1028.23|1038.67|1028.17|6
1654029580000|2022-05-31 20:39:40|1038.72|1028.22|1038.15|1027.65|1039.12|1028.62|1038.15|1027.65|27
1654029590000|2022-05-31 20:39:50|1038.17|1027.67|1038.32|1027.82|1038.37|1027.87|1038.03|1027.53|15
1654029600000|2022-05-31 20:40:00|1038.35|1027.85|1038.48|1027.98|1038.48|1027.98|1038.15|1027.65|18
1654029610000|2022-05-31 20:40:10|1038.44|1027.94|1038.43|1027.93|1038.46|1027.96|1038.29|1027.79|8
1654029620000|2022-05-31 20:40:20|1038.39|1027.89|1038.46|1027.96|1038.46|1027.96|1038.37|1027.87|9
1654029630000|2022-05-31 20:40:30|1038.49|1027.99|1038.44|1027.94|1038.49|1027.99|1038.39|1027.89|4
1654029640000|2022-05-31 20:40:40|1038.42|1027.92|1038|1027.5|1038.44|1027.94|1038|1027.5|11
1654029650000|2022-05-31 20:40:50|1038.16|1027.66|1038.53|1028.03|1038.67|1028.17|1038.16|1027.66|11
1654029660000|2022-05-31 20:41:00|1038.62|1028.12|1038.67|1028.17|1038.7|1028.2|1038.62|1028.12|7
1654029670000|2022-05-31 20:41:10|1038.65|1028.15|1038.5|1028|1038.65|1028.15|1038.5|1028|4
1654029680000|2022-05-31 20:41:20|1038.55|1028.05|1038.65|1028.15|1038.7|1028.2|1038.55|1028.05|5
1654029690000|2022-05-31 20:41:30|1038.6|1028.1|1038.55|1028.05|1038.6|1028.1|1038.55|1028.05|2
1654029710000|2022-05-31 20:41:50|1038.6|1028.1|1038.55|1028.05|1038.6|1028.1|1038.55|1028.05|4
1654029730000|2022-05-31 20:42:10|1038.24|1027.74|1038.17|1027.67|1038.24|1027.74|1038.09|1027.59|6
1654029740000|2022-05-31 20:42:20|1038.15|1027.65|1038.04|1027.54|1038.15|1027.65|1038.04|1027.54|6
1654029750000|2022-05-31 20:42:30|1037.99|1027.49|1037.71|1027.21|1037.99|1027.49|1037.71|1027.21|14
1654029760000|2022-05-31 20:42:40|1037.65|1027.15|1036.78|1026.28|1037.65|1027.15|1036.78|1026.28|13
1654029770000|2022-05-31 20:42:50|1036.75|1026.25|1036.75|1026.25|1036.75|1026.25|1036.75|1026.25|1
1654029780000|2022-05-31 20:43:00|1036.73|1026.23|1036.73|1026.23|1036.73|1026.23|1036.63|1026.13|3
1654029790000|2022-05-31 20:43:10|1036.75|1026.25|1036.45|1025.95|1036.75|1026.25|1036.35|1025.85|13
1654029800000|2022-05-31 20:43:20|1036.5|1026|1035.85|1025.35|1036.5|1026|1035.85|1025.35|16
1654029810000|2022-05-31 20:43:30|1035.8|1025.3|1035.42|1024.92|1035.8|1025.3|1035.42|1024.92|13
1654029820000|2022-05-31 20:43:40|1035.43|1024.93|1035.55|1025.05|1035.55|1025.05|1035.34|1024.84|13
1654029830000|2022-05-31 20:43:50|1035.6|1025.1|1035.51|1025.01|1035.6|1025.1|1035.29|1024.79|12
1654029840000|2022-05-31 20:44:00|1035.6|1025.1|1036.34|1025.84|1036.45|1025.95|1035.56|1025.06|22
1654029850000|2022-05-31 20:44:10|1036.24|1025.74|1035.89|1025.39|1036.24|1025.74|1035.85|1025.35|4
1654029860000|2022-05-31 20:44:20|1035.9|1025.4|1035.92|1025.42|1035.92|1025.42|1035.9|1025.4|5
1654029870000|2022-05-31 20:44:30|1035.8|1025.3|1035.8|1025.3|1035.8|1025.3|1035.8|1025.3|1
1654029880000|2022-05-31 20:44:40|1035.92|1025.42|1035.83|1025.33|1035.92|1025.42|1035.8|1025.3|7
1654029890000|2022-05-31 20:44:50|1035.92|1025.42|1035.98|1025.48|1035.98|1025.48|1035.92|1025.42|4
1654029900000|2022-05-31 20:45:00|1036.18|1025.68|1036.36|1025.86|1036.51|1026.01|1036.18|1025.68|15
1654029910000|2022-05-31 20:45:10|1036.31|1025.81|1036.24|1025.74|1036.38|1025.88|1036.22|1025.72|8
1654029920000|2022-05-31 20:45:20|1036.22|1025.72|1035.35|1024.85|1036.22|1025.72|1035.35|1024.85|12
1654029930000|2022-05-31 20:45:30|1035.26|1024.76|1035.19|1024.69|1035.26|1024.76|1035.14|1024.64|6
1654029950000|2022-05-31 20:45:50|1034.93|1024.43|1035.22|1024.72|1035.5|1025|1034.8|1024.3|12
1654029960000|2022-05-31 20:46:00|1035.27|1024.77|1035.29|1024.79|1035.6|1025.1|1035.26|1024.76|11
1654029970000|2022-05-31 20:46:10|1035.22|1024.72|1035.65|1025.15|1035.7|1025.2|1035.22|1024.72|11
1654029980000|2022-05-31 20:46:20|1035.52|1025.02|1035.34|1024.84|1035.66|1025.16|1034.99|1024.49|15
1654029990000|2022-05-31 20:46:30|1035.35|1024.85|1034.7|1024.2|1035.35|1024.85|1034.7|1024.2|9
1654030000000|2022-05-31 20:46:40|1034.67|1024.17|1034.46|1023.96|1034.67|1024.17|1034.46|1023.96|6
1654030010000|2022-05-31 20:46:50|1034.47|1023.97|1034.57|1024.07|1034.71|1024.21|1034.47|1023.97|5
1654030020000|2022-05-31 20:47:00|1034.62|1024.12|1034.52|1024.02|1034.62|1024.12|1034.51|1024.01|6
1654030030000|2022-05-31 20:47:10|1034.55|1024.05|1033.78|1023.28|1034.55|1024.05|1033.78|1023.28|5
1654030040000|2022-05-31 20:47:20|1033.75|1023.25|1033.45|1022.95|1033.75|1023.25|1033.45|1022.95|5
1654030050000|2022-05-31 20:47:30|1033.46|1022.96|1033.45|1022.95|1033.51|1023.01|1033.35|1022.85|10
1654030070000|2022-05-31 20:47:50|1033.15|1022.65|1033.51|1023.01|1033.52|1023.02|1033.15|1022.65|10
1654030100000|2022-05-31 20:48:20|1033.52|1023.02|1034.5|1024|1034.68|1024.18|1033.5|1023|17
1654030110000|2022-05-31 20:48:30|1034.51|1024.01|1034.41|1023.91|1034.59|1024.09|1034.41|1023.91|5
1654030120000|2022-05-31 20:48:40|1034.39|1023.89|1034.35|1023.85|1034.39|1023.89|1034.35|1023.85|4
1654030130000|2022-05-31 20:48:50|1034.34|1023.84|1034|1023.5|1034.34|1023.84|1033.95|1023.45|7
1654030140000|2022-05-31 20:49:00|1034.34|1023.84|1034.39|1023.89|1034.52|1024.02|1034.2|1023.7|17
1654030150000|2022-05-31 20:49:10|1034.37|1023.87|1034.37|1023.87|1034.39|1023.89|1034.21|1023.71|12
1654030160000|2022-05-31 20:49:20|1034.38|1023.88|1034.37|1023.87|1034.39|1023.89|1034.2|1023.7|16
1654030170000|2022-05-31 20:49:30|1034.36|1023.86|1034.16|1023.66|1034.36|1023.86|1034.16|1023.66|7
1654030180000|2022-05-31 20:49:40|1034.17|1023.67|1034.35|1023.85|1034.35|1023.85|1034.17|1023.67|4
1654030190000|2022-05-31 20:49:50|1034.37|1023.87|1034.21|1023.71|1034.37|1023.87|1034.21|1023.71|7
1654030200000|2022-05-31 20:50:00|1034.23|1023.73|1035.58|1025.08|1035.65|1025.15|1034.23|1023.73|20
1654030210000|2022-05-31 20:50:10|1035.57|1025.07|1035.57|1025.07|1035.58|1025.08|1035.57|1025.07|3
1654030220000|2022-05-31 20:50:20|1035.59|1025.09|1036.7|1026.2|1036.82|1026.32|1035.59|1025.09|10
1654030230000|2022-05-31 20:50:30|1036.72|1026.22|1036.73|1026.23|1036.77|1026.27|1036.7|1026.2|11
1654030240000|2022-05-31 20:50:40|1036.7|1026.2|1036.97|1026.47|1036.97|1026.47|1036.7|1026.2|10
1654030250000|2022-05-31 20:50:50|1036.98|1026.48|1036.97|1026.47|1037|1026.5|1036.9|1026.4|12
1654030260000|2022-05-31 20:51:00|1036.96|1026.46|1036.98|1026.48|1036.98|1026.48|1036.96|1026.46|2
1654030270000|2022-05-31 20:51:10|1036.99|1026.49|1036.99|1026.49|1036.99|1026.49|1036.93|1026.43|3
1654030280000|2022-05-31 20:51:20|1037|1026.5|1037|1026.5|1037|1026.5|1037|1026.5|1
1654030290000|2022-05-31 20:51:30|1037.31|1026.81|1037.61|1027.11|1037.61|1027.11|1037.29|1026.79|12
1654030300000|2022-05-31 20:51:40|1037.64|1027.14|1037.61|1027.11|1037.7|1027.2|1037.22|1026.72|14
1654030310000|2022-05-31 20:51:50|1037.6|1027.1|1037.72|1027.22|1037.72|1027.22|1037.6|1027.1|3
1654030320000|2022-05-31 20:52:00|1038.16|1027.66|1038.83|1028.33|1038.83|1028.33|1038.16|1027.66|13
1654030330000|2022-05-31 20:52:10|1038.85|1028.35|1038.95|1028.45|1038.95|1028.45|1038.43|1027.93|15
1654030340000|2022-05-31 20:52:20|1038.9|1028.4|1038.9|1028.4|1038.9|1028.4|1038.7|1028.2|4
1654030350000|2022-05-31 20:52:30|1038.64|1028.14|1039.5|1029|1039.5|1029|1038.64|1028.14|11
1654030360000|2022-05-31 20:52:40|1039.47|1028.97|1039.48|1028.98|1039.55|1029.05|1039.25|1028.75|11
1654030370000|2022-05-31 20:52:50|1039.49|1028.99|1039.45|1028.95|1039.51|1029.01|1039.32|1028.82|9
1654030380000|2022-05-31 20:53:00|1039.25|1028.75|1039.64|1029.14|1039.64|1029.14|1039.25|1028.75|11
1654030390000|2022-05-31 20:53:10|1039.65|1029.15|1039.65|1029.15|1039.66|1029.16|1039.65|1029.15|3
1654030400000|2022-05-31 20:53:20|1039.66|1029.16|1039.85|1029.35|1040.06|1029.56|1039.65|1029.15|10
1654030410000|2022-05-31 20:53:30|1039.84|1029.34|1037.33|1026.83|1039.84|1029.34|1037.33|1026.83|15
1654030420000|2022-05-31 20:53:40|1037.35|1026.85|1037.94|1027.44|1038.15|1027.65|1037.33|1026.83|14
1654030430000|2022-05-31 20:53:50|1037.9|1027.4|1037.94|1027.44|1038.15|1027.65|1037.9|1027.4|5
1654030440000|2022-05-31 20:54:00|1038.17|1027.67|1039.05|1028.55|1039.39|1028.89|1038.15|1027.65|25
1654030450000|2022-05-31 20:54:10|1039.08|1028.58|1039.01|1028.51|1039.08|1028.58|1038.98|1028.48|19
1654030460000|2022-05-31 20:54:20|1039.02|1028.52|1038.89|1028.39|1039.02|1028.52|1038.87|1028.37|6
1654030470000|2022-05-31 20:54:30|1038.92|1028.42|1038.91|1028.41|1038.94|1028.44|1038.91|1028.41|9
1654030480000|2022-05-31 20:54:40|1038.89|1028.39|1039.09|1028.59|1039.09|1028.59|1038.89|1028.39|8
1654030490000|2022-05-31 20:54:50|1039.1|1028.6|1039.13|1028.63|1039.4|1028.9|1039.1|1028.6|7
1654030500000|2022-05-31 20:55:00|1039.05|1028.55|1038.67|1028.17|1039.05|1028.55|1038.51|1028.01|12
1654030510000|2022-05-31 20:55:10|1038.6|1028.1|1038.77|1028.27|1038.77|1028.27|1038.5|1028|15
1654030520000|2022-05-31 20:55:20|1038.75|1028.25|1039.05|1028.55|1039.13|1028.63|1038.75|1028.25|11
1654030530000|2022-05-31 20:55:30|1039.31|1028.81|1039.31|1028.81|1039.31|1028.81|1039.28|1028.78|4
1654030540000|2022-05-31 20:55:40|1039.05|1028.55|1039.05|1028.55|1039.05|1028.55|1039.03|1028.53|3
1654030550000|2022-05-31 20:55:50|1039.1|1028.6|1039.1|1028.6|1039.1|1028.6|1039.05|1028.55|3
1654030560000|2022-05-31 20:56:00|1039.05|1028.55|1039.49|1028.99|1039.49|1028.99|1039.05|1028.55|9
1654030570000|2022-05-31 20:56:10|1039.36|1028.86|1039.36|1028.86|1039.36|1028.86|1039.05|1028.55|6
1654030580000|2022-05-31 20:56:20|1039.37|1028.87|1038.75|1028.25|1039.37|1028.87|1038.75|1028.25|10
1654030590000|2022-05-31 20:56:30|1039.04|1028.54|1038.94|1028.44|1039.09|1028.59|1038.79|1028.29|4
1654030600000|2022-05-31 20:56:40|1038.79|1028.29|1038.52|1028.02|1038.94|1028.44|1038.4|1027.9|12
1654030610000|2022-05-31 20:56:50|1038.4|1027.9|1038.75|1028.25|1038.75|1028.25|1038.22|1027.72|11
1654030620000|2022-05-31 20:57:00|1038.78|1028.28|1038.75|1028.25|1039|1028.5|1038.75|1028.25|11
1654030630000|2022-05-31 20:57:10|1038.79|1028.29|1038.79|1028.29|1038.79|1028.29|1038.79|1028.29|1
1654030650000|2022-05-31 20:57:30|1038.99|1028.49|1039.34|1028.84|1039.47|1028.97|1038.99|1028.49|13
1654030660000|2022-05-31 20:57:40|1039.35|1028.85|1038.79|1028.29|1039.48|1028.98|1038.79|1028.29|21
1654030670000|2022-05-31 20:57:50|1038.95|1028.45|1038.71|1028.21|1039.1|1028.6|1038.6|1028.1|12
1654030680000|2022-05-31 20:58:00|1038.64|1028.14|1038.58|1028.08|1039.04|1028.54|1038.48|1027.98|25
1654030690000|2022-05-31 20:58:10|1038.6|1028.1|1038.29|1027.79|1038.6|1028.1|1038.29|1027.79|15
1654030700000|2022-05-31 20:58:20|1038.34|1027.84|1038.3|1027.8|1038.41|1027.91|1038.3|1027.8|3
1654030710000|2022-05-31 20:58:30|1038.27|1027.77|1038.22|1027.72|1038.3|1027.8|1038.06|1027.56|15
1654030720000|2022-05-31 20:58:40|1038.25|1027.75|1037.9|1027.4|1038.25|1027.75|1037.9|1027.4|8
1654030730000|2022-05-31 20:58:50|1038.12|1027.62|1038.12|1027.62|1038.25|1027.75|1037.9|1027.4|4
1654030740000|2022-05-31 20:59:00|1038.13|1027.63|1037.55|1027.05|1038.19|1027.69|1037.51|1027.01|16
1654030750000|2022-05-31 20:59:10|1037.5|1027|1036.9|1026.4|1037.5|1027|1036.8|1026.3|29
1654030760000|2022-05-31 20:59:20|1036.75|1026.25|1037.21|1026.71|1037.43|1026.93|1036.75|1026.25|15
1654030770000|2022-05-31 20:59:30|1036.98|1026.48|1036.93|1026.43|1037.09|1026.59|1036.91|1026.41|12
1654030780000|2022-05-31 20:59:40|1036.88|1026.38|1038.13|1027.63|1038.43|1027.93|1036.83|1026.33|26
1654030790000|2022-05-31 20:59:50|1038.1|1027.6|1039.08|1028.58|1039.08|1028.58|1037.96|1027.46|28
1654030800000|2022-05-31 21:00:00|1039.1|1028.6|1038.74|1028.24|1039.13|1028.63|1038.63|1028.13|26
1654030810000|2022-05-31 21:00:10|1038.76|1028.26|1038.6|1028.1|1038.77|1028.27|1038.59|1028.09|8
1654030820000|2022-05-31 21:00:20|1038.61|1028.11|1038.68|1028.18|1038.71|1028.21|1038.61|1028.11|15
1654030830000|2022-05-31 21:00:30|1038.77|1028.27|1038.38|1027.88|1038.77|1028.27|1038.3|1027.8|27
1654030840000|2022-05-31 21:00:40|1038.3|1027.8|1038.22|1027.72|1038.3|1027.8|1038.22|1027.72|5
1654030850000|2022-05-31 21:00:50|1038.21|1027.71|1038.21|1027.71|1038.21|1027.71|1038.21|1027.71|1
1654030860000|2022-05-31 21:01:00|1038.22|1027.72|1038.08|1027.58|1038.22|1027.72|1038.05|1027.55|7
1654030870000|2022-05-31 21:01:10|1037.82|1027.32|1037.72|1027.22|1037.82|1027.32|1037.7|1027.2|9
1654030880000|2022-05-31 21:01:20|1037.66|1027.16|1037.53|1027.03|1037.66|1027.16|1037.53|1027.03|5
1654030890000|2022-05-31 21:01:30|1037.45|1026.95|1037.46|1026.96|1037.46|1026.96|1037.42|1026.92|15
1654030900000|2022-05-31 21:01:40|1037.43|1026.93|1037.81|1027.31|1037.82|1027.32|1037.1|1026.6|20
1654030910000|2022-05-31 21:01:50|1037.82|1027.32|1038.09|1027.59|1038.09|1027.59|1037.82|1027.32|26
1654030920000|2022-05-31 21:02:00|1038.05|1027.55|1038.09|1027.59|1038.29|1027.79|1038.05|1027.55|4
1654030930000|2022-05-31 21:02:10|1038.33|1027.83|1039.37|1028.87|1039.44|1028.94|1038.31|1027.81|18
1654030940000|2022-05-31 21:02:20|1039.22|1028.72|1039.15|1028.65|1039.22|1028.72|1038.76|1028.26|16
1654030950000|2022-05-31 21:02:30|1039.16|1028.66|1039.17|1028.67|1039.17|1028.67|1039.16|1028.66|2
1654030960000|2022-05-31 21:02:40|1039.16|1028.66|1038.94|1028.44|1039.16|1028.66|1038.93|1028.43|9
1654030970000|2022-05-31 21:02:50|1038.98|1028.48|1039.15|1028.65|1039.15|1028.65|1038.94|1028.44|4
1654030980000|2022-05-31 21:03:00|1039.25|1028.75|1039.59|1029.09|1039.59|1029.09|1039.24|1028.74|10
1654030990000|2022-05-31 21:03:10|1039.58|1029.08|1039.25|1028.75|1039.6|1029.1|1039.25|1028.75|9
1654031000000|2022-05-31 21:03:20|1039.21|1028.71|1039.21|1028.71|1039.25|1028.75|1039.19|1028.69|7
1654031010000|2022-05-31 21:03:30|1039.22|1028.72|1039|1028.5|1039.22|1028.72|1038.93|1028.43|15
1654031020000|2022-05-31 21:03:40|1039.03|1028.53|1038.88|1028.38|1039.03|1028.53|1038.86|1028.36|6
1654031030000|2022-05-31 21:03:50|1038.86|1028.36|1039.12|1028.62|1039.12|1028.62|1038.86|1028.36|5
1654031040000|2022-05-31 21:04:00|1039.29|1028.79|1038.93|1028.43|1039.29|1028.79|1038.92|1028.42|6
1654031050000|2022-05-31 21:04:10|1038.89|1028.39|1038.87|1028.37|1038.89|1028.39|1038.87|1028.37|2
1654031060000|2022-05-31 21:04:20|1038.86|1028.36|1038.86|1028.36|1038.88|1028.38|1038.86|1028.36|4
1654031080000|2022-05-31 21:04:40|1038.78|1028.28|1038.11|1027.61|1038.78|1028.28|1038.1|1027.6|31
1654031090000|2022-05-31 21:04:50|1038.09|1027.59|1038.27|1027.77|1038.27|1027.77|1038.04|1027.54|15
1654031100000|2022-05-31 21:05:00|1038.29|1027.79|1038.22|1027.72|1038.3|1027.8|1038.22|1027.72|23
1654031110000|2022-05-31 21:05:10|1038.24|1027.74|1037.86|1027.36|1038.24|1027.74|1037.86|1027.36|35
1654031120000|2022-05-31 21:05:20|1037.85|1027.35|1037.87|1027.37|1037.88|1027.38|1037.81|1027.31|14
1654031130000|2022-05-31 21:05:30|1037.96|1027.46|1038.06|1027.56|1038.34|1027.84|1037.96|1027.46|7
1654031140000|2022-05-31 21:05:40|1038.11|1027.61|1037.87|1027.37|1038.15|1027.65|1037.85|1027.35|13
1654031150000|2022-05-31 21:05:50|1037.83|1027.33|1037.82|1027.32|1037.85|1027.35|1037.82|1027.32|5
1654031160000|2022-05-31 21:06:00|1037.8|1027.3|1037.47|1026.97|1037.81|1027.31|1037.46|1026.96|15
1654031170000|2022-05-31 21:06:10|1037.45|1026.95|1036.73|1026.23|1037.47|1026.97|1036.71|1026.21|14
1654031180000|2022-05-31 21:06:20|1036.7|1026.2|1036.53|1026.03|1036.73|1026.23|1036.53|1026.03|30
1654031190000|2022-05-31 21:06:30|1036.54|1026.04|1036.4|1025.9|1036.83|1026.33|1036.4|1025.9|14
1654031200000|2022-05-31 21:06:40|1036.46|1025.96|1036.51|1026.01|1036.55|1026.05|1036.4|1025.9|14
1654031210000|2022-05-31 21:06:50|1036.53|1026.03|1036.43|1025.93|1036.56|1026.06|1036.43|1025.93|13
1654031220000|2022-05-31 21:07:00|1036.42|1025.92|1036.27|1025.77|1036.43|1025.93|1036.26|1025.76|6
1654031230000|2022-05-31 21:07:10|1036.26|1025.76|1036.26|1025.76|1036.26|1025.76|1036.26|1025.76|1
1654031240000|2022-05-31 21:07:20|1036.19|1025.69|1036.03|1025.53|1036.34|1025.84|1036.03|1025.53|10
1654031250000|2022-05-31 21:07:30|1035.97|1025.47|1035.85|1025.35|1035.97|1025.47|1035.81|1025.31|13
1654031260000|2022-05-31 21:07:40|1035.84|1025.34|1035.81|1025.31|1035.84|1025.34|1035.77|1025.27|6
1654031270000|2022-05-31 21:07:50|1035.79|1025.29|1035.61|1025.11|1035.79|1025.29|1035.59|1025.09|14
1654031280000|2022-05-31 21:08:00|1035.76|1025.26|1035.82|1025.32|1035.86|1025.36|1035.6|1025.1|18
1654031290000|2022-05-31 21:08:10|1035.81|1025.31|1035.87|1025.37|1035.87|1025.37|1035.8|1025.3|12
1654031300000|2022-05-31 21:08:20|1035.88|1025.38|1035.85|1025.35|1035.88|1025.38|1035.84|1025.34|6
1654031310000|2022-05-31 21:08:30|1035.86|1025.36|1035.83|1025.33|1035.86|1025.36|1035.83|1025.33|2
1654031320000|2022-05-31 21:08:40|1035.66|1025.16|1035.38|1024.88|1035.66|1025.16|1035.38|1024.88|11
1654031330000|2022-05-31 21:08:50|1035.23|1024.73|1035.4|1024.9|1035.4|1024.9|1035.03|1024.53|13
1654031340000|2022-05-31 21:09:00|1035.47|1024.97|1035.49|1024.99|1035.49|1024.99|1035.47|1024.97|2
1654031350000|2022-05-31 21:09:10|1035.51|1025.01|1035.39|1024.89|1035.51|1025.01|1035.12|1024.62|11
1654031360000|2022-05-31 21:09:20|1035.52|1025.02|1035.62|1025.12|1035.63|1025.13|1035.42|1024.92|12
1654031370000|2022-05-31 21:09:30|1035.64|1025.14|1035.9|1025.4|1035.92|1025.42|1035.64|1025.14|11
1654031380000|2022-05-31 21:09:40|1035.92|1025.42|1035.92|1025.42|1035.92|1025.42|1035.92|1025.42|1
1654031390000|2022-05-31 21:09:50|1036.07|1025.57|1036.35|1025.85|1036.5|1026|1036.07|1025.57|13
1654031400000|2022-05-31 21:10:00|1036.39|1025.89|1036.47|1025.97|1036.5|1026|1036.39|1025.89|7
1654031410000|2022-05-31 21:10:10|1036.48|1025.98|1036.53|1026.03|1036.59|1026.09|1036.46|1025.96|6
1654031420000|2022-05-31 21:10:20|1036.49|1025.99|1036.58|1026.08|1036.62|1026.12|1036.49|1025.99|13
1654031430000|2022-05-31 21:10:30|1036.54|1026.04|1036.57|1026.07|1036.57|1026.07|1036.44|1025.94|10
1654031440000|2022-05-31 21:10:40|1036.52|1026.02|1035.85|1025.35|1036.57|1026.07|1035.82|1025.32|10
1654031450000|2022-05-31 21:10:50|1035.98|1025.48|1035.86|1025.36|1036|1025.5|1035.85|1025.35|10
1654031480000|2022-05-31 21:11:20|1036.05|1025.55|1035.86|1025.36|1036.05|1025.55|1035.86|1025.36|2
1654031490000|2022-05-31 21:11:30|1035.89|1025.39|1035.86|1025.36|1035.89|1025.39|1035.85|1025.35|5
1654031500000|2022-05-31 21:11:40|1035.85|1025.35|1035.73|1025.23|1035.85|1025.35|1035.73|1025.23|5
1654031510000|2022-05-31 21:11:50|1035.72|1025.22|1035.67|1025.17|1035.72|1025.22|1035.66|1025.16|6
1654031520000|2022-05-31 21:12:00|1035.65|1025.15|1036.06|1025.56|1036.06|1025.56|1035.58|1025.08|25
1654031530000|2022-05-31 21:12:10|1036.35|1025.85|1036.21|1025.71|1036.45|1025.95|1035.99|1025.49|11
1654031540000|2022-05-31 21:12:20|1036.26|1025.76|1036.26|1025.76|1036.26|1025.76|1036.26|1025.76|1
1654031550000|2022-05-31 21:12:30|1036.05|1025.55|1036.05|1025.55|1036.05|1025.55|1036.05|1025.55|1
1654031560000|2022-05-31 21:12:40|1036.02|1025.52|1036.05|1025.55|1036.05|1025.55|1035.95|1025.45|3
1654031570000|2022-05-31 21:12:50|1036.04|1025.54|1036.12|1025.62|1036.12|1025.62|1035.95|1025.45|6
1654031580000|2022-05-31 21:13:00|1036.05|1025.55|1036.05|1025.55|1036.05|1025.55|1036.05|1025.55|1
1654031600000|2022-05-31 21:13:20|1036.12|1025.62|1036.1|1025.6|1036.17|1025.67|1036.08|1025.58|7
1654031610000|2022-05-31 21:13:30|1036.15|1025.65|1036.15|1025.65|1036.15|1025.65|1036.1|1025.6|6
1654031620000|2022-05-31 21:13:40|1036.12|1025.62|1036.6|1026.1|1036.6|1026.1|1036.1|1025.6|9
1654031630000|2022-05-31 21:13:50|1036.55|1026.05|1036.15|1025.65|1036.66|1026.16|1035.91|1025.41|12
1654031640000|2022-05-31 21:14:00|1036.2|1025.7|1036.65|1026.15|1037|1026.5|1036.15|1025.65|18
1654031650000|2022-05-31 21:14:10|1036.71|1026.21|1037.05|1026.55|1037.26|1026.76|1036.71|1026.21|9
1654031660000|2022-05-31 21:14:20|1037|1026.5|1037|1026.5|1037|1026.5|1037|1026.5|1
1654031670000|2022-05-31 21:14:30|1037.01|1026.51|1037.55|1027.05|1037.55|1027.05|1037.01|1026.51|4
1654031680000|2022-05-31 21:14:40|1037.56|1027.06|1037.15|1026.65|1037.56|1027.06|1037.15|1026.65|5
1654031700000|2022-05-31 21:15:00|1037.21|1026.71|1037.21|1026.71|1037.21|1026.71|1037.15|1026.65|3
1654031710000|2022-05-31 21:15:10|1037.32|1026.82|1037.24|1026.74|1037.32|1026.82|1037|1026.5|10
1654031720000|2022-05-31 21:15:20|1037.32|1026.82|1037.32|1026.82|1037.32|1026.82|1037.06|1026.56|3
1654031730000|2022-05-31 21:15:30|1037.33|1026.83|1037.32|1026.82|1037.33|1026.83|1037.25|1026.75|3
1654031740000|2022-05-31 21:15:40|1037.25|1026.75|1037.15|1026.65|1037.25|1026.75|1037.15|1026.65|2
1654031750000|2022-05-31 21:15:50|1037.25|1026.75|1037.15|1026.65|1037.25|1026.75|1037.15|1026.65|2
1654031760000|2022-05-31 21:16:00|1037.1|1026.6|1037.16|1026.66|1037.16|1026.66|1037|1026.5|7
1654031770000|2022-05-31 21:16:10|1037.1|1026.6|1037.13|1026.63|1037.42|1026.92|1037.1|1026.6|8
1654031780000|2022-05-31 21:16:20|1037.18|1026.68|1037.23|1026.73|1037.23|1026.73|1037.18|1026.68|2
1654031800000|2022-05-31 21:16:40|1037.24|1026.74|1037.27|1026.77|1037.27|1026.77|1037.06|1026.56|6
1654031810000|2022-05-31 21:16:50|1037.61|1027.11|1037.2|1026.7|1037.61|1027.11|1037.15|1026.65|11
1654031820000|2022-05-31 21:17:00|1036.85|1026.35|1037.15|1026.65|1037.15|1026.65|1036.85|1026.35|5
1654031840000|2022-05-31 21:17:20|1037.64|1027.14|1037.79|1027.29|1037.79|1027.29|1037.64|1027.14|5
1654031870000|2022-05-31 21:17:50|1037.96|1027.46|1037.79|1027.29|1037.96|1027.46|1037.75|1027.25|3
1654031880000|2022-05-31 21:18:00|1037.94|1027.44|1038.04|1027.54|1038.16|1027.66|1037.75|1027.25|16
1654031890000|2022-05-31 21:18:10|1038|1027.5|1037.78|1027.28|1038.07|1027.57|1037.75|1027.25|14
1654031900000|2022-05-31 21:18:20|1037.79|1027.29|1037.77|1027.27|1037.8|1027.3|1037.75|1027.25|12
1654031910000|2022-05-31 21:18:30|1037.84|1027.34|1037.89|1027.39|1037.89|1027.39|1037.75|1027.25|7
1654031920000|2022-05-31 21:18:40|1037.77|1027.27|1037.79|1027.29|1037.79|1027.29|1037.77|1027.27|2
1654031950000|2022-05-31 21:19:10|1037.78|1027.28|1038.77|1028.27|1038.77|1028.27|1037.78|1027.28|7
1654031960000|2022-05-31 21:19:20|1038.75|1028.25|1038.38|1027.88|1039.03|1028.53|1038.38|1027.88|22
1654031970000|2022-05-31 21:19:30|1038.32|1027.82|1037.92|1027.42|1038.38|1027.88|1037.92|1027.42|23
1654031980000|2022-05-31 21:19:40|1037.94|1027.44|1037.6|1027.1|1037.94|1027.44|1037.6|1027.1|27
1654031990000|2022-05-31 21:19:50|1037.58|1027.08|1037.45|1026.95|1037.58|1027.08|1037.39|1026.89|13
1654032000000|2022-05-31 21:20:00|1037.26|1026.76|1036.86|1026.36|1037.26|1026.76|1036.86|1026.36|6
1654032010000|2022-05-31 21:20:10|1036.9|1026.4|1036.87|1026.37|1036.9|1026.4|1036.8|1026.3|12
1654032020000|2022-05-31 21:20:20|1036.85|1026.35|1036.85|1026.35|1036.85|1026.35|1036.85|1026.35|1
1654032030000|2022-05-31 21:20:30|1036.86|1026.36|1036.86|1026.36|1037.25|1026.75|1036.81|1026.31|9
1654032040000|2022-05-31 21:20:40|1036.81|1026.31|1037.79|1027.29|1037.79|1027.29|1036.81|1026.31|9
1654032050000|2022-05-31 21:20:50|1037.78|1027.28|1037.78|1027.28|1037.78|1027.28|1037.78|1027.28|1
1654032070000|2022-05-31 21:21:10|1037.75|1027.25|1037.79|1027.29|1037.79|1027.29|1037.74|1027.24|6
1654032080000|2022-05-31 21:21:20|1037.81|1027.31|1037.79|1027.29|1037.82|1027.32|1037.77|1027.27|6
1654032100000|2022-05-31 21:21:40|1037.85|1027.35|1037.92|1027.42|1038.17|1027.67|1037.8|1027.3|6
1654032110000|2022-05-31 21:21:50|1037.87|1027.37|1038.76|1028.26|1038.76|1028.26|1037.77|1027.27|19
1654032120000|2022-05-31 21:22:00|1038.75|1028.25|1038.82|1028.32|1038.91|1028.41|1038.75|1028.25|15
1654032130000|2022-05-31 21:22:10|1038.76|1028.26|1038.76|1028.26|1038.91|1028.41|1038.76|1028.26|8
1654032140000|2022-05-31 21:22:20|1038.75|1028.25|1038.76|1028.26|1038.76|1028.26|1038.75|1028.25|2
1654032150000|2022-05-31 21:22:30|1038.86|1028.36|1039.01|1028.51|1039.01|1028.51|1038.86|1028.36|4
1654032170000|2022-05-31 21:22:50|1039.04|1028.54|1039.05|1028.55|1039.07|1028.57|1038.79|1028.29|6
1654032180000|2022-05-31 21:23:00|1038.8|1028.3|1038.75|1028.25|1038.8|1028.3|1038.75|1028.25|2
1654032190000|2022-05-31 21:23:10|1038.79|1028.29|1039.04|1028.54|1039.07|1028.57|1038.79|1028.29|5
1654032200000|2022-05-31 21:23:20|1038.95|1028.45|1039.21|1028.71|1039.24|1028.74|1038.93|1028.43|15
1654032210000|2022-05-31 21:23:30|1039.23|1028.73|1039.37|1028.87|1039.42|1028.92|1039.21|1028.71|21
1654032220000|2022-05-31 21:23:40|1039.39|1028.89|1039.4|1028.9|1039.4|1028.9|1039.35|1028.85|11
1654032230000|2022-05-31 21:23:50|1039.35|1028.85|1039.37|1028.87|1039.4|1028.9|1039.32|1028.82|4
1654032240000|2022-05-31 21:24:00|1039.39|1028.89|1039.42|1028.92|1039.42|1028.92|1039.34|1028.84|7
1654032250000|2022-05-31 21:24:10|1038.97|1028.47|1039.5|1029|1039.5|1029|1038.97|1028.47|5
1654032260000|2022-05-31 21:24:20|1039.38|1028.88|1039.38|1028.88|1039.38|1028.88|1039.38|1028.88|1
1654032270000|2022-05-31 21:24:30|1039.35|1028.85|1039.37|1028.87|1039.42|1028.92|1039.25|1028.75|7
1654032280000|2022-05-31 21:24:40|1039.38|1028.88|1039.42|1028.92|1039.52|1029.02|1039.35|1028.85|12
1654032290000|2022-05-31 21:24:50|1039.37|1028.87|1039.75|1029.25|1039.78|1029.28|1039.37|1028.87|19
1654032340000|2022-05-31 21:25:40|1039.74|1029.24|1039.5|1029|1039.74|1029.24|1039.2|1028.7|14
1654032350000|2022-05-31 21:25:50|1039.34|1028.84|1039.5|1029|1039.5|1029|1039.34|1028.84|2
1654032360000|2022-05-31 21:26:00|1039.35|1028.85|1039|1028.5|1039.44|1028.94|1039|1028.5|13
1654032370000|2022-05-31 21:26:10|1038.75|1028.25|1038.53|1028.03|1038.75|1028.25|1038.2|1027.7|12
1654032380000|2022-05-31 21:26:20|1038.4|1027.9|1038.39|1027.89|1038.4|1027.9|1038.38|1027.88|8
1654032390000|2022-05-31 21:26:30|1038.4|1027.9|1038.15|1027.65|1038.44|1027.94|1037.8|1027.3|14
1654032400000|2022-05-31 21:26:40|1037.8|1027.3|1037.8|1027.3|1037.84|1027.34|1037.8|1027.3|3
1654032410000|2022-05-31 21:26:50|1037.84|1027.34|1037.78|1027.28|1037.86|1027.36|1037.78|1027.28|5
1654032420000|2022-05-31 21:27:00|1038|1027.5|1038.4|1027.9|1038.4|1027.9|1038|1027.5|4
1654032430000|2022-05-31 21:27:10|1038.38|1027.88|1038.05|1027.55|1038.38|1027.88|1038.01|1027.51|9
1654032450000|2022-05-31 21:27:30|1038|1027.5|1038|1027.5|1038|1027.5|1038|1027.5|1
1654032460000|2022-05-31 21:27:40|1038.06|1027.56|1038.11|1027.61|1038.36|1027.86|1037.95|1027.45|5
1654032470000|2022-05-31 21:27:50|1038.42|1027.92|1037.95|1027.45|1038.48|1027.98|1037.78|1027.28|9
1654032480000|2022-05-31 21:28:00|1037.86|1027.36|1037.86|1027.36|1037.94|1027.44|1037.8|1027.3|14
1654032490000|2022-05-31 21:28:10|1038.06|1027.56|1038.71|1028.21|1038.75|1028.25|1038.06|1027.56|11
1654032500000|2022-05-31 21:28:20|1038.76|1028.26|1038.85|1028.35|1038.89|1028.39|1038.76|1028.26|5
1654032510000|2022-05-31 21:28:30|1038.93|1028.43|1039.19|1028.69|1039.19|1028.69|1038.85|1028.35|5
1654032530000|2022-05-31 21:28:50|1039.1|1028.6|1039.19|1028.69|1039.19|1028.69|1039.1|1028.6|4
1654032540000|2022-05-31 21:29:00|1039.27|1028.77|1039.16|1028.66|1039.28|1028.78|1039.1|1028.6|7
1654032550000|2022-05-31 21:29:10|1039.1|1028.6|1039.17|1028.67|1039.17|1028.67|1039.1|1028.6|7
1654032560000|2022-05-31 21:29:20|1039.18|1028.68|1039.78|1029.28|1039.78|1029.28|1039.18|1028.68|12
1654032570000|2022-05-31 21:29:30|1039.76|1029.26|1039.9|1029.4|1039.9|1029.4|1039.75|1029.25|13
1654032580000|2022-05-31 21:29:40|1039.86|1029.36|1039.79|1029.29|1039.9|1029.4|1039.75|1029.25|26
1654032590000|2022-05-31 21:29:50|1039.76|1029.26|1039.82|1029.32|1039.87|1029.37|1039.76|1029.26|9
1654032600000|2022-05-31 21:30:00|1039.85|1029.35|1039.85|1029.35|1039.9|1029.4|1039.8|1029.3|12
1654032610000|2022-05-31 21:30:10|1039.83|1029.33|1039.85|1029.35|1039.85|1029.35|1039.83|1029.33|2
1654032630000|2022-05-31 21:30:30|1039.75|1029.25|1039.79|1029.29|1039.79|1029.29|1039.75|1029.25|2
1654032640000|2022-05-31 21:30:40|1039.75|1029.25|1039.79|1029.29|1039.8|1029.3|1039.75|1029.25|4
1654032650000|2022-05-31 21:30:50|1039.75|1029.25|1039.79|1029.29|1039.79|1029.29|1039.75|1029.25|6
1654032660000|2022-05-31 21:31:00|1039.75|1029.25|1039.79|1029.29|1039.79|1029.29|1039.75|1029.25|2
1654032680000|2022-05-31 21:31:20|1039.94|1029.44|1039.94|1029.44|1039.94|1029.44|1039.94|1029.44|1
1654032690000|2022-05-31 21:31:30|1039.79|1029.29|1039.79|1029.29|1039.99|1029.49|1039.75|1029.25|9
1654032700000|2022-05-31 21:31:40|1039.92|1029.42|1039.79|1029.29|1039.94|1029.44|1039.75|1029.25|6
1654032710000|2022-05-31 21:31:50|1039.99|1029.49|1039.79|1029.29|1039.99|1029.49|1039.79|1029.29|2
1654032730000|2022-05-31 21:32:10|1039.75|1029.25|1039.75|1029.25|1039.75|1029.25|1039.75|1029.25|1
1654032740000|2022-05-31 21:32:20|1039.8|1029.3|1039.8|1029.3|1039.8|1029.3|1039.75|1029.25|3
1654032760000|2022-05-31 21:32:40|1039.79|1029.29|1039.8|1029.3|1039.8|1029.3|1039.79|1029.29|2
1654032780000|2022-05-31 21:33:00|1039.75|1029.25|1039.79|1029.29|1039.79|1029.29|1039.75|1029.25|2
1654032840000|2022-05-31 21:34:00|1039.75|1029.25|1039.75|1029.25|1039.75|1029.25|1039.75|1029.25|1
1654032850000|2022-05-31 21:34:10|1039.79|1029.29|1039.79|1029.29|1039.79|1029.29|1039.79|1029.29|1
1654032880000|2022-05-31 21:34:40|1039.78|1029.28|1039.75|1029.25|1039.78|1029.28|1039.75|1029.25|2
1654032890000|2022-05-31 21:34:50|1039.77|1029.27|1039.68|1029.18|1039.77|1029.27|1039.65|1029.15|4
1654032900000|2022-05-31 21:35:00|1039.65|1029.15|1039.58|1029.08|1039.68|1029.18|1039.55|1029.05|7
1654032910000|2022-05-31 21:35:10|1039.56|1029.06|1039.57|1029.07|1039.57|1029.07|1039.56|1029.06|2
1654032920000|2022-05-31 21:35:20|1039.56|1029.06|1039.16|1028.66|1039.58|1029.08|1039.11|1028.61|13
1654032930000|2022-05-31 21:35:30|1039.2|1028.7|1039.04|1028.54|1039.2|1028.7|1038.77|1028.27|12
1654032940000|2022-05-31 21:35:40|1039.09|1028.59|1039.09|1028.59|1039.09|1028.59|1039.09|1028.59|1
1654032950000|2022-05-31 21:35:50|1039.14|1028.64|1039.14|1028.64|1039.24|1028.74|1039.09|1028.59|5
1654032960000|2022-05-31 21:36:00|1039.09|1028.59|1039.05|1028.55|1039.1|1028.6|1039.05|1028.55|4
1654032970000|2022-05-31 21:36:10|1039.19|1028.69|1039.04|1028.54|1039.19|1028.69|1039.04|1028.54|4
1654032980000|2022-05-31 21:36:20|1039.09|1028.59|1038.79|1028.29|1039.09|1028.59|1038.79|1028.29|17
1654032990000|2022-05-31 21:36:30|1038.8|1028.3|1038.8|1028.3|1038.8|1028.3|1038.8|1028.3|1
1654033000000|2022-05-31 21:36:40|1038.81|1028.31|1038.8|1028.3|1038.86|1028.36|1038.79|1028.29|5
1654033010000|2022-05-31 21:36:50|1038.86|1028.36|1038.8|1028.3|1038.86|1028.36|1038.8|1028.3|3
1654033020000|2022-05-31 21:37:00|1038.85|1028.35|1038.79|1028.29|1038.94|1028.44|1038.79|1028.29|7
1654033030000|2022-05-31 21:37:10|1038.93|1028.43|1038.93|1028.43|1038.93|1028.43|1038.93|1028.43|1
1654033040000|2022-05-31 21:37:20|1038.75|1028.25|1038.89|1028.39|1038.89|1028.39|1038.75|1028.25|15
1654033050000|2022-05-31 21:37:30|1038.79|1028.29|1039.28|1028.78|1039.47|1028.97|1038.75|1028.25|9
1654033060000|2022-05-31 21:37:40|1039.19|1028.69|1039.26|1028.76|1039.26|1028.76|1039.19|1028.69|9
1654033070000|2022-05-31 21:37:50|1039.05|1028.55|1039.25|1028.75|1039.26|1028.76|1039.05|1028.55|4
1654033080000|2022-05-31 21:38:00|1039.26|1028.76|1039.29|1028.79|1039.29|1028.79|1039.26|1028.76|2
1654033090000|2022-05-31 21:38:10|1039.3|1028.8|1039.59|1029.09|1039.59|1029.09|1039.3|1028.8|8
1654033100000|2022-05-31 21:38:20|1039.53|1029.03|1039.54|1029.04|1039.59|1029.09|1039.44|1028.94|5
1654033110000|2022-05-31 21:38:30|1039.53|1029.03|1039.53|1029.03|1039.54|1029.04|1039.41|1028.91|6
1654033120000|2022-05-31 21:38:40|1039.48|1028.98|1039.54|1029.04|1039.56|1029.06|1039.45|1028.95|11
1654033130000|2022-05-31 21:38:50|1039.47|1028.97|1039.55|1029.05|1039.55|1029.05|1039.47|1028.97|6
1654033140000|2022-05-31 21:39:00|1039.58|1029.08|1039.35|1028.85|1039.58|1029.08|1039.34|1028.84|6
1654033150000|2022-05-31 21:39:10|1039.34|1028.84|1039.47|1028.97|1039.47|1028.97|1039.34|1028.84|8
1654033160000|2022-05-31 21:39:20|1039.51|1029.01|1039.51|1029.01|1039.51|1029.01|1039.49|1028.99|11
1654033170000|2022-05-31 21:39:30|1039.49|1028.99|1039.52|1029.02|1039.6|1029.1|1039.34|1028.84|14
1654033190000|2022-05-31 21:39:50|1039.49|1028.99|1039.49|1028.99|1039.52|1029.02|1039.49|1028.99|3
1654033200000|2022-05-31 21:40:00|1039.31|1028.81|1039.39|1028.89|1039.46|1028.96|1039.31|1028.81|7
1654033210000|2022-05-31 21:40:10|1039.42|1028.92|1039.43|1028.93|1039.43|1028.93|1039.42|1028.92|2
1654033220000|2022-05-31 21:40:20|1039.49|1028.99|1039.48|1028.98|1039.49|1028.99|1039.39|1028.89|4
1654033230000|2022-05-31 21:40:30|1039.43|1028.93|1039.52|1029.02|1039.52|1029.02|1039.43|1028.93|5
1654033240000|2022-05-31 21:40:40|1039.55|1029.05|1039.6|1029.1|1039.65|1029.15|1039.47|1028.97|7
1654033250000|2022-05-31 21:40:50|1039.5|1029|1039.47|1028.97|1039.5|1029|1039.47|1028.97|2
1654033270000|2022-05-31 21:41:10|1039.5|1029|1039.47|1028.97|1039.6|1029.1|1039.47|1028.97|5
1654033280000|2022-05-31 21:41:20|1039.5|1029|1039.47|1028.97|1039.5|1029|1039.47|1028.97|4
1654033310000|2022-05-31 21:41:50|1039.49|1028.99|1039.47|1028.97|1039.49|1028.99|1039.47|1028.97|2
1654033320000|2022-05-31 21:42:00|1039.52|1029.02|1039.52|1029.02|1039.52|1029.02|1039.52|1029.02|1
1654033330000|2022-05-31 21:42:10|1039.47|1028.97|1039.47|1028.97|1039.49|1028.99|1039.47|1028.97|3
1654033360000|2022-05-31 21:42:40|1039.08|1028.58|1039.29|1028.79|1039.29|1028.79|1039.08|1028.58|3
1654033370000|2022-05-31 21:42:50|1038.94|1028.44|1038.8|1028.3|1039.15|1028.65|1038.75|1028.25|6
1654033380000|2022-05-31 21:43:00|1038.85|1028.35|1038.7|1028.2|1039|1028.5|1038.7|1028.2|4
1654033390000|2022-05-31 21:43:10|1038.63|1028.13|1038.41|1027.91|1038.68|1028.18|1038.41|1027.91|7
1654033400000|2022-05-31 21:43:20|1038.31|1027.81|1038.02|1027.52|1038.31|1027.81|1038.02|1027.52|9
1654033410000|2022-05-31 21:43:30|1038.03|1027.53|1037.24|1026.74|1038.03|1027.53|1037.24|1026.74|8
1654033420000|2022-05-31 21:43:40|1037.19|1026.69|1037.2|1026.7|1037.2|1026.7|1037.11|1026.61|8
1654033430000|2022-05-31 21:43:50|1036.78|1026.28|1036.78|1026.28|1036.78|1026.28|1036.78|1026.28|1
1654033440000|2022-05-31 21:44:00|1036.77|1026.27|1036.78|1026.28|1036.78|1026.28|1036.77|1026.27|2
1654033450000|2022-05-31 21:44:10|1036.73|1026.23|1036.5|1026|1036.75|1026.25|1036.34|1025.84|11
1654033460000|2022-05-31 21:44:20|1036.45|1025.95|1036.35|1025.85|1036.45|1025.95|1036.26|1025.76|11
1654033470000|2022-05-31 21:44:30|1036.26|1025.76|1036.24|1025.74|1036.3|1025.8|1036.18|1025.68|11
1654033480000|2022-05-31 21:44:40|1036.18|1025.68|1035.89|1025.39|1036.29|1025.79|1035.89|1025.39|6
1654033510000|2022-05-31 21:45:10|1036.14|1025.64|1036.14|1025.64|1036.14|1025.64|1036.14|1025.64|1
1654033520000|2022-05-31 21:45:20|1036.15|1025.65|1036.15|1025.65|1036.16|1025.66|1036.14|1025.64|4
1654033530000|2022-05-31 21:45:30|1036.14|1025.64|1035.9|1025.4|1036.15|1025.65|1035.89|1025.39|7
1654033540000|2022-05-31 21:45:40|1035.89|1025.39|1035.9|1025.4|1035.98|1025.48|1035.89|1025.39|8
1654033570000|2022-05-31 21:46:10|1036.15|1025.65|1036.17|1025.67|1036.36|1025.86|1036.11|1025.61|10
1654033580000|2022-05-31 21:46:20|1036.18|1025.68|1036.25|1025.75|1036.52|1026.02|1036.18|1025.68|14
1654033590000|2022-05-31 21:46:30|1036.45|1025.95|1036.5|1026|1036.5|1026|1036.25|1025.75|7
1654033600000|2022-05-31 21:46:40|1036.44|1025.94|1036.38|1025.88|1036.44|1025.94|1036.38|1025.88|3
1654033610000|2022-05-31 21:46:50|1036.42|1025.92|1036.5|1026|1036.5|1026|1036.42|1025.92|3
1654033630000|2022-05-31 21:47:10|1036.51|1026.01|1036.5|1026|1036.51|1026.01|1036.5|1026|2
1654033640000|2022-05-31 21:47:20|1036.51|1026.01|1036.51|1026.01|1036.51|1026.01|1036.51|1026.01|1
1654033650000|2022-05-31 21:47:30|1036.53|1026.03|1036.51|1026.01|1036.53|1026.03|1036.51|1026.01|2
1654033670000|2022-05-31 21:47:50|1036.56|1026.06|1036.58|1026.08|1036.58|1026.08|1036.56|1026.06|2
1654033680000|2022-05-31 21:48:00|1036.56|1026.06|1036.51|1026.01|1036.56|1026.06|1036.51|1026.01|2
1654033710000|2022-05-31 21:48:30|1036.5|1026|1036.5|1026|1036.5|1026|1036.5|1026|1
1654033730000|2022-05-31 21:48:50|1036.51|1026.01|1036.51|1026.01|1036.51|1026.01|1036.5|1026|3
1654033740000|2022-05-31 21:49:00|1036.6|1026.1|1036.51|1026.01|1036.6|1026.1|1036.51|1026.01|3
1654033760000|2022-05-31 21:49:20|1036.5|1026|1036.55|1026.05|1036.55|1026.05|1036.5|1026|4
1654033770000|2022-05-31 21:49:30|1036.5|1026|1036.55|1026.05|1036.55|1026.05|1036.5|1026|6
1654033780000|2022-05-31 21:49:40|1036.56|1026.06|1036.55|1026.05|1036.56|1026.06|1036.5|1026|9
1654033790000|2022-05-31 21:49:50|1036.5|1026|1036.97|1026.47|1036.97|1026.47|1036.5|1026|12
1654033800000|2022-05-31 21:50:00|1036.94|1026.44|1037.29|1026.79|1037.68|1027.18|1036.94|1026.44|13
1654033810000|2022-05-31 21:50:10|1037.68|1027.18|1037.31|1026.81|1037.68|1027.18|1037.29|1026.79|7
1654033820000|2022-05-31 21:50:20|1037.4|1026.9|1037.78|1027.28|1037.78|1027.28|1037.4|1026.9|2
1654033830000|2022-05-31 21:50:30|1037.4|1026.9|1038.75|1028.25|1038.75|1028.25|1037.4|1026.9|6
1654033850000|2022-05-31 21:50:50|1038.62|1028.12|1038.64|1028.14|1038.64|1028.14|1038.62|1028.12|2
1654033870000|2022-05-31 21:51:10|1038.65|1028.15|1038.65|1028.15|1038.65|1028.15|1038.65|1028.15|1
1654033880000|2022-05-31 21:51:20|1038.66|1028.16|1039.05|1028.55|1039.05|1028.55|1038.66|1028.16|4
1654033890000|2022-05-31 21:51:30|1038.98|1028.48|1038.98|1028.48|1038.98|1028.48|1038.68|1028.18|3
1654033910000|2022-05-31 21:51:50|1038.68|1028.18|1038.08|1027.58|1038.98|1028.48|1038.06|1027.56|24
1654033920000|2022-05-31 21:52:00|1038.11|1027.61|1037.47|1026.97|1038.11|1027.61|1037.47|1026.97|28
1654033930000|2022-05-31 21:52:10|1037.57|1027.07|1037.49|1026.99|1037.67|1027.17|1037.06|1026.56|17
1654033940000|2022-05-31 21:52:20|1037.15|1026.65|1037.5|1027|1037.5|1027|1037.09|1026.59|18
1654033950000|2022-05-31 21:52:30|1037.45|1026.95|1037.5|1027|1037.5|1027|1037.45|1026.95|20
1654033960000|2022-05-31 21:52:40|1037.45|1026.95|1037.36|1026.86|1037.5|1027|1037.36|1026.86|3
1654033980000|2022-05-31 21:53:00|1037.13|1026.63|1037.13|1026.63|1037.3|1026.8|1037.13|1026.63|24
1654033990000|2022-05-31 21:53:10|1036.98|1026.48|1036.86|1026.36|1036.98|1026.48|1036.86|1026.36|7
1654034010000|2022-05-31 21:53:30|1036.92|1026.42|1036.79|1026.29|1036.92|1026.42|1036.75|1026.25|4
1654034020000|2022-05-31 21:53:40|1036.9|1026.4|1036.24|1025.74|1036.94|1026.44|1036.24|1025.74|16
1654034030000|2022-05-31 21:53:50|1036.2|1025.7|1035.06|1024.56|1036.2|1025.7|1034.85|1024.35|29
1654034040000|2022-05-31 21:54:00|1034.89|1024.39|1035.27|1024.77|1035.27|1024.77|1034.75|1024.25|19
1654034050000|2022-05-31 21:54:10|1035.15|1024.65|1035.37|1024.87|1035.37|1024.87|1034.83|1024.33|21
1654034060000|2022-05-31 21:54:20|1035.38|1024.88|1035.48|1024.98|1035.56|1025.06|1035.37|1024.87|11
1654034070000|2022-05-31 21:54:30|1035|1024.5|1035.01|1024.51|1035.04|1024.54|1034.93|1024.43|9
1654034080000|2022-05-31 21:54:40|1034.96|1024.46|1034.75|1024.25|1035.28|1024.78|1034.75|1024.25|13
1654034090000|2022-05-31 21:54:50|1034.78|1024.28|1035.02|1024.52|1035.1|1024.6|1034.75|1024.25|14
1654034100000|2022-05-31 21:55:00|1035.05|1024.55|1034.96|1024.46|1035.09|1024.59|1034.96|1024.46|7
1654034110000|2022-05-31 21:55:10|1035.15|1024.65|1034.96|1024.46|1035.5|1025|1034.96|1024.46|4
1654034120000|2022-05-31 21:55:20|1035|1024.5|1033.8|1023.3|1035.01|1024.51|1033.75|1023.25|28
1654034130000|2022-05-31 21:55:30|1033.76|1023.26|1033.77|1023.27|1033.79|1023.29|1033.65|1023.15|21
1654034150000|2022-05-31 21:55:50|1033.79|1023.29|1033.8|1023.3|1033.8|1023.3|1033.78|1023.28|4
1654034160000|2022-05-31 21:56:00|1033.79|1023.29|1033.75|1023.25|1033.83|1023.33|1033.75|1023.25|7
1654034170000|2022-05-31 21:56:10|1033.79|1023.29|1033.79|1023.29|1033.79|1023.29|1033.77|1023.27|4
1654034200000|2022-05-31 21:56:40|1033.75|1023.25|1033.23|1022.73|1033.75|1023.25|1033|1022.5|20
1654034210000|2022-05-31 21:56:50|1033.45|1022.95|1033.68|1023.18|1033.68|1023.18|1033.2|1022.7|12
1654034220000|2022-05-31 21:57:00|1033.65|1023.15|1033.68|1023.18|1033.73|1023.23|1033.65|1023.15|12
1654034230000|2022-05-31 21:57:10|1033.65|1023.15|1033.68|1023.18|1033.68|1023.18|1033.65|1023.15|4
1654034240000|2022-05-31 21:57:20|1033.65|1023.15|1033.68|1023.18|1033.85|1023.35|1033.65|1023.15|4
1654034260000|2022-05-31 21:57:40|1033.65|1023.15|1033.65|1023.15|1033.65|1023.15|1033.65|1023.15|1
1654034270000|2022-05-31 21:57:50|1033.68|1023.18|1033.68|1023.18|1033.82|1023.32|1033.65|1023.15|6
1654034280000|2022-05-31 21:58:00|1033.65|1023.15|1033.64|1023.14|1033.65|1023.15|1033.64|1023.14|2
1654034300000|2022-05-31 21:58:20|1033.73|1023.23|1033.72|1023.22|1033.73|1023.23|1033.72|1023.22|2
1654034320000|2022-05-31 21:58:40|1033.73|1023.23|1033.76|1023.26|1033.78|1023.28|1033.73|1023.23|15
1654034330000|2022-05-31 21:58:50|1033.75|1023.25|1033.75|1023.25|1033.94|1023.44|1033.75|1023.25|17
1654034340000|2022-05-31 21:59:00|1033.8|1023.3|1034.66|1024.16|1034.66|1024.16|1033.75|1023.25|13
1654034350000|2022-05-31 21:59:10|1034.67|1024.17|1034.73|1024.23|1034.73|1024.23|1034.67|1024.17|10
1654034360000|2022-05-31 21:59:20|1034.69|1024.19|1035.82|1025.32|1035.82|1025.32|1034.6|1024.1|19
1654034370000|2022-05-31 21:59:30|1035.77|1025.27|1036.67|1026.17|1036.67|1026.17|1035.77|1025.27|16
1654034380000|2022-05-31 21:59:40|1036.66|1026.16|1039.52|1029.02|1039.6|1029.1|1036.6|1026.1|24
1654034390000|2022-05-31 21:59:50|1039.58|1029.08|1046.14|1035.64|1046.14|1035.64|1039.58|1029.08|32
1654034400000|2022-05-31 22:00:00|1046.15|1035.65|1046.25|1035.75|1046.38|1035.88|1045.54|1035.04|19
1654034410000|2022-05-31 22:00:10|1046.29|1035.79|1045.45|1034.95|1046.29|1035.79|1045.25|1034.75|14
1654034420000|2022-05-31 22:00:20|1045.4|1034.9|1044.27|1033.77|1045.45|1034.95|1043.75|1033.25|16
1654034430000|2022-05-31 22:00:30|1044.41|1033.91|1042.67|1032.17|1044.41|1033.91|1042.43|1031.93|33
1654034440000|2022-05-31 22:00:40|1042.61|1032.11|1045.48|1034.98|1045.51|1035.01|1042.34|1031.84|37
1654034450000|2022-05-31 22:00:50|1045.66|1035.16|1046.29|1035.79|1046.29|1035.79|1045.49|1034.99|27
1654034460000|2022-05-31 22:01:00|1046.31|1035.81|1046.29|1035.79|1046.5|1036|1046.29|1035.79|20
1654034470000|2022-05-31 22:01:10|1046.3|1035.8|1047.31|1036.81|1047.31|1036.81|1046.3|1035.8|23
1654034480000|2022-05-31 22:01:20|1047.45|1036.95|1047.62|1037.12|1047.72|1037.22|1047.42|1036.92|21
1654034490000|2022-05-31 22:01:30|1047.57|1037.07|1047.5|1037|1047.6|1037.1|1047.27|1036.77|10
1654034500000|2022-05-31 22:01:40|1047.47|1036.97|1048.6|1038.1|1048.6|1038.1|1047.46|1036.96|21
1654034510000|2022-05-31 22:01:50|1048.4|1037.9|1047.67|1037.17|1048.65|1038.15|1047.41|1036.91|30
1654034520000|2022-05-31 22:02:00|1047.5|1037|1047.46|1036.96|1047.67|1037.17|1047.41|1036.91|15
1654034530000|2022-05-31 22:02:10|1047.39|1036.89|1047.45|1036.95|1047.54|1037.04|1047.39|1036.89|10
1654034540000|2022-05-31 22:02:20|1047.85|1037.35|1047.63|1037.13|1048|1037.5|1047.52|1037.02|7
1654034550000|2022-05-31 22:02:30|1047.56|1037.06|1048.61|1038.11|1048.61|1038.11|1047.56|1037.06|14
1654034560000|2022-05-31 22:02:40|1048.62|1038.12|1048.83|1038.33|1048.83|1038.33|1048.62|1038.12|8
1654034570000|2022-05-31 22:02:50|1048.81|1038.31|1048.45|1037.95|1048.82|1038.32|1048.28|1037.78|15
1654034580000|2022-05-31 22:03:00|1048.44|1037.94|1049.3|1038.8|1049.3|1038.8|1048.44|1037.94|22
1654034590000|2022-05-31 22:03:10|1049.31|1038.81|1053.14|1042.64|1053.3|1042.8|1049.31|1038.81|33
1654034600000|2022-05-31 22:03:20|1053.29|1042.79|1050.55|1040.05|1053.59|1043.09|1049.95|1039.45|37
1654034610000|2022-05-31 22:03:30|1050.39|1039.89|1050.55|1040.05|1050.66|1040.16|1050.39|1039.89|21
1654034620000|2022-05-31 22:03:40|1050.52|1040.02|1050.58|1040.08|1050.58|1040.08|1050.42|1039.92|6
1654034630000|2022-05-31 22:03:50|1050.46|1039.96|1050.6|1040.1|1050.66|1040.16|1050.46|1039.96|23
1654034640000|2022-05-31 22:04:00|1050.61|1040.11|1050.83|1040.33|1050.83|1040.33|1050.28|1039.78|27
1654034650000|2022-05-31 22:04:10|1050.81|1040.31|1053.8|1043.3|1053.9|1043.4|1050.81|1040.31|36
1654034660000|2022-05-31 22:04:20|1053.72|1043.22|1053.55|1043.05|1053.85|1043.35|1053.24|1042.74|30
1654034670000|2022-05-31 22:04:30|1053.48|1042.98|1053.32|1042.82|1053.53|1043.03|1053.27|1042.77|20
1654034680000|2022-05-31 22:04:40|1053.43|1042.93|1053.45|1042.95|1053.6|1043.1|1053.02|1042.52|34
1654034690000|2022-05-31 22:04:50|1053.3|1042.8|1053.65|1043.15|1053.8|1043.3|1053.3|1042.8|28
1654034700000|2022-05-31 22:05:00|1053.7|1043.2|1053.63|1043.13|1053.75|1043.25|1053.37|1042.87|23
1654034710000|2022-05-31 22:05:10|1053.76|1043.26|1053.5|1043|1054.79|1044.29|1053.38|1042.88|30
1654034720000|2022-05-31 22:05:20|1053.56|1043.06|1054.67|1044.17|1054.67|1044.17|1053.49|1042.99|26
1654034730000|2022-05-31 22:05:30|1054.69|1044.19|1054.68|1044.18|1054.85|1044.35|1054.56|1044.06|20
1654034740000|2022-05-31 22:05:40|1054.7|1044.2|1055.1|1044.6|1055.1|1044.6|1054.7|1044.2|16
1654034750000|2022-05-31 22:05:50|1055.13|1044.63|1055.46|1044.96|1055.5|1045|1055.1|1044.6|5
1654034760000|2022-05-31 22:06:00|1055.44|1044.94|1054.57|1044.07|1055.46|1044.96|1054.28|1043.78|18
1654034770000|2022-05-31 22:06:10|1054.62|1044.12|1055.3|1044.8|1055.3|1044.8|1054.48|1043.98|21
1654034780000|2022-05-31 22:06:20|1055.35|1044.85|1054.7|1044.2|1055.35|1044.85|1054.55|1044.05|15
1654034790000|2022-05-31 22:06:30|1054.55|1044.05|1054.64|1044.14|1054.66|1044.16|1054.55|1044.05|5
1654034800000|2022-05-31 22:06:40|1054.59|1044.09|1054.48|1043.98|1054.59|1044.09|1054.48|1043.98|3
1654034810000|2022-05-31 22:06:50|1054.53|1044.03|1054.54|1044.04|1054.59|1044.09|1054.53|1044.03|5
1654034820000|2022-05-31 22:07:00|1054.4|1043.9|1053.85|1043.35|1054.4|1043.9|1053.56|1043.06|31
1654034830000|2022-05-31 22:07:10|1054.07|1043.57|1054.52|1044.02|1054.6|1044.1|1054.07|1043.57|27
1654034840000|2022-05-31 22:07:20|1054.53|1044.03|1054.49|1043.99|1054.53|1044.03|1054.43|1043.93|18
1654034850000|2022-05-31 22:07:30|1054.59|1044.09|1054.54|1044.04|1054.59|1044.09|1054.54|1044.04|2
1654034860000|2022-05-31 22:07:40|1054.49|1043.99|1054.49|1043.99|1054.49|1043.99|1054.49|1043.99|1
1654034870000|2022-05-31 22:07:50|1054.44|1043.94|1054.43|1043.93|1054.45|1043.95|1054.35|1043.85|16
1654034880000|2022-05-31 22:08:00|1054.37|1043.87|1053.58|1043.08|1054.4|1043.9|1053.58|1043.08|30
1654034890000|2022-05-31 22:08:10|1053.63|1043.13|1053.68|1043.18|1053.68|1043.18|1053.58|1043.08|12
1654034900000|2022-05-31 22:08:20|1053.67|1043.17|1053.55|1043.05|1053.67|1043.17|1053.55|1043.05|6
1654034910000|2022-05-31 22:08:30|1053.63|1043.13|1053.63|1043.13|1053.63|1043.13|1053.63|1043.13|1
1654034920000|2022-05-31 22:08:40|1053.57|1043.07|1051.76|1041.26|1053.57|1043.07|1051.7|1041.2|31
1654034930000|2022-05-31 22:08:50|1051.78|1041.28|1051.83|1041.33|1052.29|1041.79|1051.78|1041.28|21
1654034940000|2022-05-31 22:09:00|1052.13|1041.63|1053.07|1042.57|1053.13|1042.63|1051.83|1041.33|23
1654034950000|2022-05-31 22:09:10|1053.08|1042.58|1053.62|1043.12|1053.63|1043.13|1053.08|1042.58|19
1654034960000|2022-05-31 22:09:20|1053.61|1043.11|1053.31|1042.81|1053.61|1043.11|1053.1|1042.6|12
1654034970000|2022-05-31 22:09:30|1053.13|1042.63|1053.02|1042.52|1053.35|1042.85|1052.79|1042.29|15
1654034980000|2022-05-31 22:09:40|1052.86|1042.36|1053.31|1042.81|1053.45|1042.95|1052.85|1042.35|16
1654034990000|2022-05-31 22:09:50|1053.32|1042.82|1053.95|1043.45|1054.3|1043.8|1053.32|1042.82|22
1654035000000|2022-05-31 22:10:00|1053.75|1043.25|1054.52|1044.02|1054.65|1044.15|1053.75|1043.25|19
1654035010000|2022-05-31 22:10:10|1054.54|1044.04|1054.62|1044.12|1054.63|1044.13|1054.13|1043.63|23
1654035020000|2022-05-31 22:10:20|1054.59|1044.09|1054.65|1044.15|1054.65|1044.15|1054.57|1044.07|14
1654035030000|2022-05-31 22:10:30|1054.63|1044.13|1054.78|1044.28|1054.79|1044.29|1054.63|1044.13|8
1654035040000|2022-05-31 22:10:40|1054.79|1044.29|1054.85|1044.35|1055|1044.5|1054.75|1044.25|11
1654035050000|2022-05-31 22:10:50|1054.92|1044.42|1054.42|1043.92|1054.92|1044.42|1054.14|1043.64|13
1654035060000|2022-05-31 22:11:00|1054.44|1043.94|1054.8|1044.3|1054.8|1044.3|1054.44|1043.94|12
1654035070000|2022-05-31 22:11:10|1054.78|1044.28|1055.11|1044.61|1055.11|1044.61|1054.78|1044.28|3
1654035080000|2022-05-31 22:11:20|1054.81|1044.31|1054.78|1044.28|1054.81|1044.31|1054.78|1044.28|2
1654035090000|2022-05-31 22:11:30|1054.75|1044.25|1054.72|1044.22|1054.75|1044.25|1054.7|1044.2|3
1654035100000|2022-05-31 22:11:40|1054.7|1044.2|1054.7|1044.2|1054.7|1044.2|1054.7|1044.2|1
1654035110000|2022-05-31 22:11:50|1054.78|1044.28|1055.3|1044.8|1055.3|1044.8|1054.78|1044.28|6
1654035120000|2022-05-31 22:12:00|1055.17|1044.67|1054.72|1044.22|1055.3|1044.8|1054.45|1043.95|17
1654035130000|2022-05-31 22:12:10|1054.55|1044.05|1054.05|1043.55|1054.55|1044.05|1054.05|1043.55|19
1654035140000|2022-05-31 22:12:20|1054|1043.5|1053.95|1043.45|1054.05|1043.55|1053.95|1043.45|6
1654035150000|2022-05-31 22:12:30|1054.05|1043.55|1053.13|1042.63|1054.05|1043.55|1053.13|1042.63|19
1654035160000|2022-05-31 22:12:40|1053.36|1042.86|1052.74|1042.24|1053.36|1042.86|1052.64|1042.14|23
1654035170000|2022-05-31 22:12:50|1052.75|1042.25|1052.61|1042.11|1052.75|1042.25|1052.59|1042.09|8
1654035180000|2022-05-31 22:13:00|1052.62|1042.12|1052.65|1042.15|1052.74|1042.24|1052.62|1042.12|8
1654035190000|2022-05-31 22:13:10|1052.57|1042.07|1052.46|1041.96|1052.68|1042.18|1052.46|1041.96|17
1654035200000|2022-05-31 22:13:20|1052.59|1042.09|1052.41|1041.91|1052.65|1042.15|1052.27|1041.77|15
1654035210000|2022-05-31 22:13:30|1052.42|1041.92|1052.41|1041.91|1052.55|1042.05|1052.37|1041.87|14
1654035220000|2022-05-31 22:13:40|1052.5|1042|1050.25|1039.75|1052.5|1042|1050.25|1039.75|31
1654035230000|2022-05-31 22:13:50|1050.15|1039.65|1051.6|1041.1|1051.6|1041.1|1049.75|1039.25|27
1654035240000|2022-05-31 22:14:00|1052.21|1041.71|1052.1|1041.6|1052.89|1042.39|1052|1041.5|30
1654035250000|2022-05-31 22:14:10|1052.33|1041.83|1053.21|1042.71|1053.21|1042.71|1052.05|1041.55|19
1654035260000|2022-05-31 22:14:20|1053.25|1042.75|1052.96|1042.46|1053.25|1042.75|1052.87|1042.37|7
1654035270000|2022-05-31 22:14:30|1052.91|1042.41|1052.29|1041.79|1053.19|1042.69|1052.15|1041.65|30
1654035280000|2022-05-31 22:14:40|1052.3|1041.8|1051.25|1040.75|1052.33|1041.83|1051.25|1040.75|16
1654035290000|2022-05-31 22:14:50|1051.67|1041.17|1051.79|1041.29|1051.92|1041.42|1051.67|1041.17|24
1654035300000|2022-05-31 22:15:00|1051.82|1041.32|1052.81|1042.31|1053.18|1042.68|1051.79|1041.29|30
1654035310000|2022-05-31 22:15:10|1052.77|1042.27|1052.52|1042.02|1052.77|1042.27|1052.44|1041.94|8
1654035320000|2022-05-31 22:15:20|1052.57|1042.07|1052.59|1042.09|1052.59|1042.09|1052.33|1041.83|8
1654035330000|2022-05-31 22:15:30|1052.57|1042.07|1052.53|1042.03|1052.7|1042.2|1052.52|1042.02|10
1654035340000|2022-05-31 22:15:40|1052.57|1042.07|1052.5|1042|1052.57|1042.07|1052.49|1041.99|3
1654035350000|2022-05-31 22:15:50|1052.45|1041.95|1052.45|1041.95|1052.45|1041.95|1052.45|1041.95|1
1654035360000|2022-05-31 22:16:00|1052.25|1041.75|1052.31|1041.81|1052.31|1041.81|1052.25|1041.75|2
1654035370000|2022-05-31 22:16:10|1052.27|1041.77|1051.96|1041.46|1052.27|1041.77|1051.94|1041.44|15
1654035380000|2022-05-31 22:16:20|1052.05|1041.55|1052.4|1041.9|1052.4|1041.9|1051.98|1041.48|13
1654035390000|2022-05-31 22:16:30|1052.48|1041.98|1052.78|1042.28|1053.12|1042.62|1052.48|1041.98|19
1654035400000|2022-05-31 22:16:40|1052.79|1042.29|1053.2|1042.7|1053.24|1042.74|1052.79|1042.29|9
1654035410000|2022-05-31 22:16:50|1053.15|1042.65|1053.14|1042.64|1053.16|1042.66|1053.13|1042.63|5
1654035420000|2022-05-31 22:17:00|1053.2|1042.7|1053.16|1042.66|1053.35|1042.85|1052.89|1042.39|16
1654035430000|2022-05-31 22:17:10|1053.28|1042.78|1053.38|1042.88|1053.38|1042.88|1053.18|1042.68|9
1654035440000|2022-05-31 22:17:20|1053.41|1042.91|1053.35|1042.85|1053.41|1042.91|1053.34|1042.84|4
1654035450000|2022-05-31 22:17:30|1053.34|1042.84|1053.34|1042.84|1053.34|1042.84|1053.34|1042.84|1
1654035460000|2022-05-31 22:17:40|1053.31|1042.81|1053.16|1042.66|1053.31|1042.81|1053.16|1042.66|4
1654035470000|2022-05-31 22:17:50|1053.31|1042.81|1053.32|1042.82|1053.32|1042.82|1053.31|1042.81|2
1654035480000|2022-05-31 22:18:00|1053.33|1042.83|1053.34|1042.84|1053.35|1042.85|1053.1|1042.6|8
1654035490000|2022-05-31 22:18:10|1052.99|1042.49|1052.34|1041.84|1052.99|1042.49|1052.3|1041.8|19
1654035500000|2022-05-31 22:18:20|1052.3|1041.8|1052.12|1041.62|1052.3|1041.8|1051.85|1041.35|18
1654035510000|2022-05-31 22:18:30|1051.98|1041.48|1050.87|1040.37|1052.2|1041.7|1050.87|1040.37|17
1654035520000|2022-05-31 22:18:40|1051.13|1040.63|1051.24|1040.74|1051.5|1041|1050.87|1040.37|5
1654035530000|2022-05-31 22:18:50|1051.28|1040.78|1051.1|1040.6|1051.28|1040.78|1051.1|1040.6|3
1654035540000|2022-05-31 22:19:00|1051.18|1040.68|1051.24|1040.74|1051.26|1040.76|1050.95|1040.45|6
1654035550000|2022-05-31 22:19:10|1051.3|1040.8|1050.75|1040.25|1051.3|1040.8|1050.75|1040.25|8
1654035560000|2022-05-31 22:19:20|1051.13|1040.63|1051.12|1040.62|1051.23|1040.73|1051.05|1040.55|15
1654035570000|2022-05-31 22:19:30|1051.16|1040.66|1050.14|1039.64|1051.16|1040.66|1050.13|1039.63|18
1654035580000|2022-05-31 22:19:40|1050.27|1039.77|1050.13|1039.63|1050.27|1039.77|1050.13|1039.63|5
1654035590000|2022-05-31 22:19:50|1049.83|1039.33|1049.78|1039.28|1049.97|1039.47|1049.75|1039.25|8
1654035600000|2022-05-31 22:20:00|1049.93|1039.43|1049.83|1039.33|1049.93|1039.43|1049.83|1039.33|2
1654035610000|2022-05-31 22:20:10|1049.79|1039.29|1050.42|1039.92|1050.42|1039.92|1049.79|1039.29|4
1654035620000|2022-05-31 22:20:20|1050.46|1039.96|1050.51|1040.01|1050.53|1040.03|1050.42|1039.92|6
1654035630000|2022-05-31 22:20:30|1050.38|1039.88|1049.74|1039.24|1050.38|1039.88|1049.71|1039.21|18
1654035640000|2022-05-31 22:20:40|1049.75|1039.25|1049.75|1039.25|1049.76|1039.26|1049.75|1039.25|3
1654035650000|2022-05-31 22:20:50|1049.76|1039.26|1049.76|1039.26|1049.76|1039.26|1049.76|1039.26|1
1654035660000|2022-05-31 22:21:00|1050.01|1039.51|1053|1042.5|1053|1042.5|1050.01|1039.51|29
1654035670000|2022-05-31 22:21:10|1053.03|1042.53|1052.23|1041.73|1053.06|1042.56|1052.21|1041.71|20
1654035680000|2022-05-31 22:21:20|1052.24|1041.74|1052.67|1042.17|1052.7|1042.2|1052.23|1041.73|8
1654035690000|2022-05-31 22:21:30|1052.6|1042.1|1052.37|1041.87|1052.67|1042.17|1051.9|1041.4|15
1654035700000|2022-05-31 22:21:40|1052.31|1041.81|1052.15|1041.65|1052.31|1041.81|1052|1041.5|16
1654035710000|2022-05-31 22:21:50|1051.85|1041.35|1051.85|1041.35|1051.87|1041.37|1051.84|1041.34|6
1654035720000|2022-05-31 22:22:00|1051.84|1041.34|1051.49|1040.99|1051.95|1041.45|1051.46|1040.96|17
1654035730000|2022-05-31 22:22:10|1051.51|1041.01|1051.52|1041.02|1051.54|1041.04|1051.49|1040.99|8
1654035750000|2022-05-31 22:22:30|1051.49|1040.99|1051.43|1040.93|1051.49|1040.99|1051.43|1040.93|6
1654035760000|2022-05-31 22:22:40|1051.32|1040.82|1050.84|1040.34|1051.43|1040.93|1050.75|1040.25|21
1654035770000|2022-05-31 22:22:50|1050.79|1040.29|1052.24|1041.74|1052.7|1042.2|1050.75|1040.25|16
1654035780000|2022-05-31 22:23:00|1052.25|1041.75|1052.79|1042.29|1052.8|1042.3|1052.25|1041.75|18
1654035790000|2022-05-31 22:23:10|1052.8|1042.3|1053.35|1042.85|1053.43|1042.93|1052.8|1042.3|5
1654035800000|2022-05-31 22:23:20|1053.37|1042.87|1053.76|1043.26|1053.76|1043.26|1053.37|1042.87|9
1654035810000|2022-05-31 22:23:30|1053.75|1043.25|1053.75|1043.25|1053.75|1043.25|1053.75|1043.25|1
1654035830000|2022-05-31 22:23:50|1053.76|1043.26|1053.76|1043.26|1053.76|1043.26|1053.76|1043.26|1
1654035840000|2022-05-31 22:24:00|1053.77|1043.27|1053.68|1043.18|1053.77|1043.27|1053.5|1043|15
1654035850000|2022-05-31 22:24:10|1053.54|1043.04|1053.64|1043.14|1053.64|1043.14|1053.54|1043.04|7
1654035860000|2022-05-31 22:24:20|1053.55|1043.05|1052.19|1041.69|1053.61|1043.11|1052.19|1041.69|17
1654035870000|2022-05-31 22:24:30|1052.07|1041.57|1052.39|1041.89|1052.39|1041.89|1051.88|1041.38|24
1654035880000|2022-05-31 22:24:40|1052.4|1041.9|1052.4|1041.9|1052.43|1041.93|1052.3|1041.8|12
1654035890000|2022-05-31 22:24:50|1052.19|1041.69|1053.05|1042.55|1053.38|1042.88|1052.19|1041.69|26
1654035900000|2022-05-31 22:25:00|1053.15|1042.65|1053.43|1042.93|1053.43|1042.93|1053.05|1042.55|17
1654035910000|2022-05-31 22:25:10|1053.36|1042.86|1053.07|1042.57|1053.36|1042.86|1052.75|1042.25|10
1654035920000|2022-05-31 22:25:20|1053.1|1042.6|1052.99|1042.49|1053.36|1042.86|1052.93|1042.43|19
1654035930000|2022-05-31 22:25:30|1053.27|1042.77|1053.29|1042.79|1053.38|1042.88|1052.91|1042.41|17
1654035940000|2022-05-31 22:25:40|1053.34|1042.84|1053.39|1042.89|1053.39|1042.89|1053.02|1042.52|12
1654035950000|2022-05-31 22:25:50|1053.45|1042.95|1052.87|1042.37|1053.59|1043.09|1052.87|1042.37|14
1654035960000|2022-05-31 22:26:00|1052.85|1042.35|1053.1|1042.6|1053.1|1042.6|1052.75|1042.25|12
1654035970000|2022-05-31 22:26:10|1053.2|1042.7|1053.48|1042.98|1053.48|1042.98|1053.2|1042.7|3
1654035980000|2022-05-31 22:26:20|1053.49|1042.99|1053.78|1043.28|1053.81|1043.31|1053.49|1042.99|11
1654036000000|2022-05-31 22:26:40|1053.88|1043.38|1053.88|1043.38|1053.98|1043.48|1053.8|1043.3|6
1654036020000|2022-05-31 22:27:00|1054.57|1044.07|1054.75|1044.25|1054.75|1044.25|1054.57|1044.07|7
1654036030000|2022-05-31 22:27:10|1054.76|1044.26|1054.78|1044.28|1054.8|1044.3|1054.75|1044.25|17
1654036040000|2022-05-31 22:27:20|1054.83|1044.33|1054.95|1044.45|1055.76|1045.26|1054.7|1044.2|28
1654036050000|2022-05-31 22:27:30|1055.12|1044.62|1054.05|1043.55|1055.17|1044.67|1054.03|1043.53|20
1654036060000|2022-05-31 22:27:40|1054.32|1043.82|1053.9|1043.4|1054.32|1043.82|1053.3|1042.8|23
1654036070000|2022-05-31 22:27:50|1053.89|1043.39|1054.09|1043.59|1054.2|1043.7|1053.82|1043.32|27
1654036080000|2022-05-31 22:28:00|1053.95|1043.45|1053.22|1042.72|1054.35|1043.85|1053.19|1042.69|30
1654036090000|2022-05-31 22:28:10|1053.13|1042.63|1052.6|1042.1|1053.13|1042.63|1052.5|1042|25
1654036100000|2022-05-31 22:28:20|1052.68|1042.18|1052.08|1041.58|1052.68|1042.18|1051.82|1041.32|16
1654036110000|2022-05-31 22:28:30|1052.11|1041.61|1051.6|1041.1|1052.11|1041.61|1051.55|1041.05|16
1654036120000|2022-05-31 22:28:40|1051.71|1041.21|1051.3|1040.8|1051.87|1041.37|1051.3|1040.8|15
1654036130000|2022-05-31 22:28:50|1051.35|1040.85|1050.56|1040.06|1051.4|1040.9|1050.2|1039.7|27
1654036140000|2022-05-31 22:29:00|1050.33|1039.83|1051.13|1040.63|1051.55|1041.05|1050.2|1039.7|29
1654036150000|2022-05-31 22:29:10|1051.1|1040.6|1050.82|1040.32|1051.2|1040.7|1050.75|1040.25|15
1654036160000|2022-05-31 22:29:20|1050.8|1040.3|1050.8|1040.3|1050.8|1040.3|1050.8|1040.3|1
1654036170000|2022-05-31 22:29:30|1050.81|1040.31|1050.22|1039.72|1050.81|1040.31|1050.09|1039.59|8
1654036180000|2022-05-31 22:29:40|1050.3|1039.8|1049.95|1039.45|1050.64|1040.14|1049.95|1039.45|9
1654036190000|2022-05-31 22:29:50|1050.06|1039.56|1050.04|1039.54|1050.25|1039.75|1049.87|1039.37|11
1654036200000|2022-05-31 22:30:00|1050.31|1039.81|1051.77|1041.27|1051.77|1041.27|1050.31|1039.81|24
1654036210000|2022-05-31 22:30:10|1051.89|1041.39|1051.8|1041.3|1052.03|1041.53|1051.77|1041.27|28
1654036220000|2022-05-31 22:30:20|1051.78|1041.28|1051.78|1041.28|1051.78|1041.28|1051.78|1041.28|1
1654036250000|2022-05-31 22:30:50|1051.53|1041.03|1051.76|1041.26|1051.76|1041.26|1051.2|1040.7|13
1654036260000|2022-05-31 22:31:00|1051.77|1041.27|1051.7|1041.2|1051.79|1041.29|1051.7|1041.2|5
1654036270000|2022-05-31 22:31:10|1051.6|1041.1|1051.45|1040.95|1051.7|1041.2|1051.15|1040.65|6
1654036280000|2022-05-31 22:31:20|1051.3|1040.8|1051.4|1040.9|1051.4|1040.9|1051.15|1040.65|5
1654036290000|2022-05-31 22:31:30|1051.6|1041.1|1051.6|1041.1|1051.6|1041.1|1051.31|1040.81|4
1654036300000|2022-05-31 22:31:40|1051.55|1041.05|1051.77|1041.27|1051.77|1041.27|1051.05|1040.55|9
1654036310000|2022-05-31 22:31:50|1051.78|1041.28|1051.72|1041.22|1051.79|1041.29|1051.72|1041.22|10
1654036320000|2022-05-31 22:32:00|1051.73|1041.23|1052.07|1041.57|1052.07|1041.57|1051.72|1041.22|7
1654036330000|2022-05-31 22:32:10|1052.4|1041.9|1052.69|1042.19|1053.25|1042.75|1052.4|1041.9|16
1654036340000|2022-05-31 22:32:20|1052.74|1042.24|1053.27|1042.77|1053.27|1042.77|1052.69|1042.19|14
1654036350000|2022-05-31 22:32:30|1053.26|1042.76|1053.69|1043.19|1053.75|1043.25|1052.73|1042.23|9
1654036370000|2022-05-31 22:32:50|1053.7|1043.2|1053.69|1043.19|1053.7|1043.2|1053.69|1043.19|6
1654036380000|2022-05-31 22:33:00|1053.7|1043.2|1055.6|1045.1|1055.75|1045.25|1053.64|1043.14|19
1654036390000|2022-05-31 22:33:10|1055.55|1045.05|1055.3|1044.8|1055.7|1045.2|1055.05|1044.55|14
1654036400000|2022-05-31 22:33:20|1055.25|1044.75|1054.99|1044.49|1055.25|1044.75|1054.75|1044.25|15
1654036410000|2022-05-31 22:33:30|1055.04|1044.54|1054.75|1044.25|1055.15|1044.65|1054.25|1043.75|22
1654036420000|2022-05-31 22:33:40|1054.83|1044.33|1053.24|1042.74|1054.97|1044.47|1052.88|1042.38|33
1654036430000|2022-05-31 22:33:50|1053.34|1042.84|1052.96|1042.46|1053.34|1042.84|1052.92|1042.42|15
1654036440000|2022-05-31 22:34:00|1052.95|1042.45|1052.84|1042.34|1053.26|1042.76|1052.83|1042.33|14
1654036450000|2022-05-31 22:34:10|1053.16|1042.66|1053.14|1042.64|1053.16|1042.66|1053.02|1042.52|10
1654036460000|2022-05-31 22:34:20|1053.15|1042.65|1053.68|1043.18|1053.68|1043.18|1052.86|1042.36|23
1654036470000|2022-05-31 22:34:30|1053.7|1043.2|1054.41|1043.91|1054.41|1043.91|1053.7|1043.2|11
1654036480000|2022-05-31 22:34:40|1054.45|1043.95|1053.73|1043.23|1054.45|1043.95|1053.67|1043.17|21
1654036490000|2022-05-31 22:34:50|1053.75|1043.25|1053.06|1042.56|1053.75|1043.25|1052.75|1042.25|12
1654036500000|2022-05-31 22:35:00|1053.09|1042.59|1053|1042.5|1053.09|1042.59|1053|1042.5|2
1654036510000|2022-05-31 22:35:10|1052.97|1042.47|1052.92|1042.42|1052.97|1042.47|1052.9|1042.4|5
1654036520000|2022-05-31 22:35:20|1052.96|1042.46|1052.75|1042.25|1052.96|1042.46|1052.73|1042.23|15
1654036530000|2022-05-31 22:35:30|1052.74|1042.24|1052.74|1042.24|1052.78|1042.28|1052.74|1042.24|14
1654036540000|2022-05-31 22:35:40|1052.76|1042.26|1052.75|1042.25|1052.76|1042.26|1052.67|1042.17|13
1654036550000|2022-05-31 22:35:50|1052.76|1042.26|1052.4|1041.9|1052.76|1042.26|1052.13|1041.63|12
1654036560000|2022-05-31 22:36:00|1052.25|1041.75|1051.98|1041.48|1052.53|1042.03|1051.98|1041.48|11
1654036570000|2022-05-31 22:36:10|1051.75|1041.25|1051.98|1041.48|1052.15|1041.65|1051.75|1041.25|5
1654036580000|2022-05-31 22:36:20|1052.02|1041.52|1052.02|1041.52|1052.15|1041.65|1052.02|1041.52|3
1654036590000|2022-05-31 22:36:30|1052.27|1041.77|1052.27|1041.77|1052.27|1041.77|1052.27|1041.77|1
1654036600000|2022-05-31 22:36:40|1052.33|1041.83|1052.82|1042.32|1053.27|1042.77|1052.33|1041.83|21
1654036610000|2022-05-31 22:36:50|1052.88|1042.38|1052.82|1042.32|1053.04|1042.54|1052.82|1042.32|5
1654036620000|2022-05-31 22:37:00|1053.08|1042.58|1052.82|1042.32|1053.08|1042.58|1052.79|1042.29|13
1654036630000|2022-05-31 22:37:10|1053.17|1042.67|1053.76|1043.26|1053.76|1043.26|1053.17|1042.67|14
1654036640000|2022-05-31 22:37:20|1053.77|1043.27|1053.77|1043.27|1053.79|1043.29|1053.69|1043.19|10
1654036650000|2022-05-31 22:37:30|1053.72|1043.22|1052.83|1042.33|1053.72|1043.22|1052.8|1042.3|18
1654036660000|2022-05-31 22:37:40|1052.8|1042.3|1052.91|1042.41|1053.53|1043.03|1052.8|1042.3|19
1654036670000|2022-05-31 22:37:50|1052.89|1042.39|1052.83|1042.33|1052.9|1042.4|1052.83|1042.33|3
1654036680000|2022-05-31 22:38:00|1052.84|1042.34|1052.76|1042.26|1052.98|1042.48|1052.75|1042.25|7
1654036690000|2022-05-31 22:38:10|1052.77|1042.27|1053|1042.5|1053|1042.5|1052.75|1042.25|16
1654036700000|2022-05-31 22:38:20|1053.03|1042.53|1053.73|1043.23|1053.73|1043.23|1052.81|1042.31|21
1654036710000|2022-05-31 22:38:30|1053.7|1043.2|1053.81|1043.31|1053.84|1043.34|1053.7|1043.2|10
1654036720000|2022-05-31 22:38:40|1053.82|1043.32|1053.81|1043.31|1053.86|1043.36|1053.81|1043.31|8
1654036730000|2022-05-31 22:38:50|1053.8|1043.3|1053.82|1043.32|1053.82|1043.32|1053.8|1043.3|5
1654036740000|2022-05-31 22:39:00|1053.8|1043.3|1053.84|1043.34|1054.01|1043.51|1053.8|1043.3|11
1654036750000|2022-05-31 22:39:10|1053.85|1043.35|1053.95|1043.45|1053.95|1043.45|1053.75|1043.25|17
1654036760000|2022-05-31 22:39:20|1053.94|1043.44|1053.86|1043.36|1054.12|1043.62|1053.79|1043.29|18
1654036770000|2022-05-31 22:39:30|1053.92|1043.42|1053.75|1043.25|1053.96|1043.46|1053.72|1043.22|18
1654036780000|2022-05-31 22:39:40|1053.74|1043.24|1053.76|1043.26|1053.76|1043.26|1053.6|1043.1|18
1654036790000|2022-05-31 22:39:50|1053.79|1043.29|1053.81|1043.31|1053.81|1043.31|1053.79|1043.29|2
1654036800000|2022-05-31 22:40:00|1053.82|1043.32|1053.82|1043.32|1053.83|1043.33|1053.81|1043.31|7
1654036810000|2022-05-31 22:40:10|1053.83|1043.33|1053.83|1043.33|1053.83|1043.33|1053.79|1043.29|3
1654036820000|2022-05-31 22:40:20|1053.82|1043.32|1053.81|1043.31|1053.84|1043.34|1053.8|1043.3|10
1654036830000|2022-05-31 22:40:30|1053.82|1043.32|1053.77|1043.27|1053.82|1043.32|1053.76|1043.26|6
1654036840000|2022-05-31 22:40:40|1053.79|1043.29|1053.84|1043.34|1053.86|1043.36|1053.79|1043.29|5
1654036850000|2022-05-31 22:40:50|1053.86|1043.36|1053.92|1043.42|1053.94|1043.44|1053.86|1043.36|6
1654036860000|2022-05-31 22:41:00|1053.93|1043.43|1053.93|1043.43|1054.16|1043.66|1053.75|1043.25|22
1654036870000|2022-05-31 22:41:10|1053.75|1043.25|1053.72|1043.22|1053.88|1043.38|1053.72|1043.22|10
1654036880000|2022-05-31 22:41:20|1053.75|1043.25|1053.2|1042.7|1053.78|1043.28|1053|1042.5|14
1654036890000|2022-05-31 22:41:30|1053.13|1042.63|1051.86|1041.36|1053.17|1042.67|1051.81|1041.31|26
1654036900000|2022-05-31 22:41:40|1051.82|1041.32|1053.7|1043.2|1053.7|1043.2|1051.82|1041.32|24
1654036910000|2022-05-31 22:41:50|1053.69|1043.19|1053.81|1043.31|1053.81|1043.31|1053.69|1043.19|12
1654036920000|2022-05-31 22:42:00|1053.79|1043.29|1053.69|1043.19|1053.84|1043.34|1053.68|1043.18|13
1654036930000|2022-05-31 22:42:10|1053.68|1043.18|1053.79|1043.29|1053.85|1043.35|1053.52|1043.02|20
1654036940000|2022-05-31 22:42:20|1053.94|1043.44|1053.75|1043.25|1053.99|1043.49|1053.75|1043.25|12
1654036950000|2022-05-31 22:42:30|1053.8|1043.3|1053.74|1043.24|1053.84|1043.34|1053.18|1042.68|12
1654036960000|2022-05-31 22:42:40|1053.75|1043.25|1053.72|1043.22|1053.75|1043.25|1053.69|1043.19|9
1654036970000|2022-05-31 22:42:50|1053.74|1043.24|1052.98|1042.48|1053.74|1043.24|1052.81|1042.31|12
1654036980000|2022-05-31 22:43:00|1052.91|1042.41|1054.21|1043.71|1054.27|1043.77|1052.91|1042.41|22
1654036990000|2022-05-31 22:43:10|1054.24|1043.74|1054.26|1043.76|1054.27|1043.77|1053.81|1043.31|14
1654037000000|2022-05-31 22:43:20|1054.4|1043.9|1055.13|1044.63|1055.29|1044.79|1054.4|1043.9|13
1654037010000|2022-05-31 22:43:30|1055.15|1044.65|1055.15|1044.65|1055.15|1044.65|1055.15|1044.65|1
1654037020000|2022-05-31 22:43:40|1055.2|1044.7|1055.48|1044.98|1055.75|1045.25|1055.2|1044.7|16
1654037030000|2022-05-31 22:43:50|1055.51|1045.01|1055.75|1045.25|1055.75|1045.25|1055.35|1044.85|14
1654037040000|2022-05-31 22:44:00|1055.49|1044.99|1055.75|1045.25|1055.75|1045.25|1055.49|1044.99|2
1654037060000|2022-05-31 22:44:20|1054.85|1044.35|1054.88|1044.38|1055.05|1044.55|1054.85|1044.35|12
1654037070000|2022-05-31 22:44:30|1055.05|1044.55|1055|1044.5|1055.05|1044.55|1054.88|1044.38|9
1654037080000|2022-05-31 22:44:40|1055.05|1044.55|1055|1044.5|1055.05|1044.55|1055|1044.5|2
1654037090000|2022-05-31 22:44:50|1054.93|1044.43|1055.43|1044.93|1055.66|1045.16|1054.93|1044.43|12
1654037100000|2022-05-31 22:45:00|1055.4|1044.9|1055.04|1044.54|1055.55|1045.05|1055.03|1044.53|16
1654037110000|2022-05-31 22:45:10|1055.08|1044.58|1054.84|1044.34|1055.08|1044.58|1054.8|1044.3|12
1654037120000|2022-05-31 22:45:20|1055.17|1044.67|1054.83|1044.33|1055.28|1044.78|1054.83|1044.33|18
1654037130000|2022-05-31 22:45:30|1054.75|1044.25|1054.88|1044.38|1054.88|1044.38|1054.75|1044.25|8
1654037150000|2022-05-31 22:45:50|1054.91|1044.41|1055.32|1044.82|1055.32|1044.82|1054.84|1044.34|17
1654037160000|2022-05-31 22:46:00|1055.42|1044.92|1055.14|1044.64|1055.76|1045.26|1054.84|1044.34|31
1654037170000|2022-05-31 22:46:10|1054.94|1044.44|1055.3|1044.8|1055.3|1044.8|1054.78|1044.28|26
1654037180000|2022-05-31 22:46:20|1055.21|1044.71|1055.75|1045.25|1055.75|1045.25|1055.05|1044.55|13
1654037190000|2022-05-31 22:46:30|1055.77|1045.27|1055.71|1045.21|1055.8|1045.3|1055.06|1044.56|14
1654037200000|2022-05-31 22:46:40|1055.75|1045.25|1055.76|1045.26|1055.93|1045.43|1055.53|1045.03|14
1654037210000|2022-05-31 22:46:50|1055.74|1045.24|1055.75|1045.25|1055.76|1045.26|1055.57|1045.07|15
1654037220000|2022-05-31 22:47:00|1055.73|1045.23|1055.7|1045.2|1055.76|1045.26|1055.7|1045.2|11
1654037230000|2022-05-31 22:47:10|1055.71|1045.21|1055.76|1045.26|1055.77|1045.27|1055.71|1045.21|9
1654037240000|2022-05-31 22:47:20|1055.75|1045.25|1055.87|1045.37|1055.87|1045.37|1055.63|1045.13|6
1654037250000|2022-05-31 22:47:30|1055.88|1045.38|1057.68|1047.18|1057.7|1047.2|1055.88|1045.38|18
1654037260000|2022-05-31 22:47:40|1057.71|1047.21|1058.12|1047.62|1058.12|1047.62|1057.71|1047.21|7
1654037270000|2022-05-31 22:47:50|1058.28|1047.78|1058.28|1047.78|1058.28|1047.78|1058.28|1047.78|1
1654037280000|2022-05-31 22:48:00|1058.76|1048.26|1058.49|1047.99|1058.82|1048.32|1058.05|1047.55|15
1654037290000|2022-05-31 22:48:10|1058.38|1047.88|1057.92|1047.42|1058.38|1047.88|1057.75|1047.25|18
1654037300000|2022-05-31 22:48:20|1057.9|1047.4|1057.91|1047.41|1057.91|1047.41|1057.9|1047.4|2
1654037310000|2022-05-31 22:48:30|1057.92|1047.42|1058.7|1048.2|1058.7|1048.2|1057.9|1047.4|11
1654037320000|2022-05-31 22:48:40|1058.69|1048.19|1058.7|1048.2|1058.78|1048.28|1057.92|1047.42|12
1654037330000|2022-05-31 22:48:50|1058.76|1048.26|1058.8|1048.3|1058.82|1048.32|1058.7|1048.2|9
1654037340000|2022-05-31 22:49:00|1058.74|1048.24|1058.76|1048.26|1058.8|1048.3|1058.69|1048.19|15
1654037350000|2022-05-31 22:49:10|1058.77|1048.27|1057.88|1047.38|1058.77|1048.27|1057.87|1047.37|12
1654037360000|2022-05-31 22:49:20|1057.86|1047.36|1057.39|1046.89|1057.88|1047.38|1057.34|1046.84|15
1654037370000|2022-05-31 22:49:30|1057.34|1046.84|1057.05|1046.55|1057.44|1046.94|1057.05|1046.55|25
1654037380000|2022-05-31 22:49:40|1056.98|1046.48|1057.1|1046.6|1057.1|1046.6|1056.98|1046.48|4
1654037390000|2022-05-31 22:49:50|1057.06|1046.56|1057.2|1046.7|1057.3|1046.8|1057.05|1046.55|16
1654037400000|2022-05-31 22:50:00|1057.12|1046.62|1056.72|1046.22|1057.16|1046.66|1056.72|1046.22|19
1654037410000|2022-05-31 22:50:10|1056.73|1046.23|1055.85|1045.35|1056.73|1046.23|1055.8|1045.3|25
1654037420000|2022-05-31 22:50:20|1055.81|1045.31|1055.89|1045.39|1056.06|1045.56|1055.81|1045.31|21
1654037430000|2022-05-31 22:50:30|1055.87|1045.37|1054.84|1044.34|1056.03|1045.53|1054.84|1044.34|21
1654037440000|2022-05-31 22:50:40|1054.8|1044.3|1054.82|1044.32|1055.33|1044.83|1054.8|1044.3|15
1654037450000|2022-05-31 22:50:50|1054.84|1044.34|1055.38|1044.88|1055.55|1045.05|1054.84|1044.34|5
1654037460000|2022-05-31 22:51:00|1055.56|1045.06|1055.73|1045.23|1055.78|1045.28|1055.56|1045.06|13
1654037470000|2022-05-31 22:51:10|1055.84|1045.34|1056.73|1046.23|1056.73|1046.23|1055.84|1045.34|22
1654037480000|2022-05-31 22:51:20|1056.72|1046.22|1056.76|1046.26|1056.96|1046.46|1056.72|1046.22|15
1654037490000|2022-05-31 22:51:30|1056.74|1046.24|1056.68|1046.18|1056.75|1046.25|1056.55|1046.05|18
1654037500000|2022-05-31 22:51:40|1056.72|1046.22|1056.72|1046.22|1056.72|1046.22|1056.72|1046.22|1
1654037510000|2022-05-31 22:51:50|1056.68|1046.18|1056.55|1046.05|1056.68|1046.18|1056.17|1045.67|8
1654037520000|2022-05-31 22:52:00|1056.41|1045.91|1056.5|1046|1056.5|1046|1056.35|1045.85|3
1654037530000|2022-05-31 22:52:10|1056.53|1046.03|1056.57|1046.07|1056.57|1046.07|1056.5|1046|8
1654037540000|2022-05-31 22:52:20|1056.17|1045.67|1056.05|1045.55|1056.17|1045.67|1056.05|1045.55|3
1654037550000|2022-05-31 22:52:30|1056.18|1045.68|1056.05|1045.55|1056.18|1045.68|1056.05|1045.55|2
1654037560000|2022-05-31 22:52:40|1056.08|1045.58|1055.75|1045.25|1056.1|1045.6|1055.75|1045.25|7
1654037570000|2022-05-31 22:52:50|1055.84|1045.34|1055.75|1045.25|1055.84|1045.34|1055.75|1045.25|2
1654037590000|2022-05-31 22:53:10|1055.78|1045.28|1057.84|1047.34|1057.85|1047.35|1055.78|1045.28|21
1654037600000|2022-05-31 22:53:20|1057.77|1047.27|1057.78|1047.28|1057.9|1047.4|1057.75|1047.25|19
1654037610000|2022-05-31 22:53:30|1057.76|1047.26|1059.3|1048.8|1059.34|1048.84|1057.47|1046.97|22
1654037620000|2022-05-31 22:53:40|1059.37|1048.87|1058.64|1048.14|1059.42|1048.92|1058.62|1048.12|20
1654037630000|2022-05-31 22:53:50|1058.65|1048.15|1058.92|1048.42|1058.92|1048.42|1058.57|1048.07|21
1654037640000|2022-05-31 22:54:00|1059.05|1048.55|1058.76|1048.26|1059.05|1048.55|1058.35|1047.85|21
1654037650000|2022-05-31 22:54:10|1058.8|1048.3|1058.74|1048.24|1058.9|1048.4|1058.74|1048.24|17
1654037660000|2022-05-31 22:54:20|1058.75|1048.25|1058.79|1048.29|1058.9|1048.4|1058.74|1048.24|14
1654037670000|2022-05-31 22:54:30|1058.73|1048.23|1058.72|1048.22|1058.82|1048.32|1058.72|1048.22|19
1654037680000|2022-05-31 22:54:40|1058.75|1048.25|1058.12|1047.62|1058.77|1048.27|1058.08|1047.58|18
1654037690000|2022-05-31 22:54:50|1058.1|1047.6|1058.25|1047.75|1058.28|1047.78|1058.08|1047.58|19
1654037700000|2022-05-31 22:55:00|1058.08|1047.58|1058.1|1047.6|1058.25|1047.75|1057.94|1047.44|16
1654037710000|2022-05-31 22:55:10|1058.08|1047.58|1057.75|1047.25|1058.08|1047.58|1057.75|1047.25|2
1654037720000|2022-05-31 22:55:20|1057.77|1047.27|1058.84|1048.34|1058.86|1048.36|1057.77|1047.27|14
1654037730000|2022-05-31 22:55:30|1058.85|1048.35|1059.7|1049.2|1059.7|1049.2|1058.85|1048.35|6
1654037750000|2022-05-31 22:55:50|1059.73|1049.23|1060.21|1049.71|1060.5|1050|1059.73|1049.23|9
1654037760000|2022-05-31 22:56:00|1060.2|1049.7|1060.05|1049.55|1060.75|1050.25|1059.86|1049.36|28
1654037770000|2022-05-31 22:56:10|1059.98|1049.48|1059.75|1049.25|1060.08|1049.58|1059.75|1049.25|19
1654037780000|2022-05-31 22:56:20|1059.84|1049.34|1060.68|1050.18|1060.7|1050.2|1059.72|1049.22|28
1654037790000|2022-05-31 22:56:30|1060.62|1050.12|1059.79|1049.29|1060.62|1050.12|1059.75|1049.25|11
1654037800000|2022-05-31 22:56:40|1059.86|1049.36|1059.79|1049.29|1059.86|1049.36|1059.79|1049.29|30
1654037820000|2022-05-31 22:57:00|1059.87|1049.37|1059.78|1049.28|1059.87|1049.37|1059.77|1049.27|3
1654037830000|2022-05-31 22:57:10|1059.75|1049.25|1059.22|1048.72|1059.75|1049.25|1058.99|1048.49|13
1654037840000|2022-05-31 22:57:20|1059.35|1048.85|1059.12|1048.62|1059.35|1048.85|1059.12|1048.62|5
1654037850000|2022-05-31 22:57:30|1059.4|1048.9|1059.12|1048.62|1059.45|1048.95|1059.02|1048.52|8
1654037860000|2022-05-31 22:57:40|1059.22|1048.72|1059.22|1048.72|1059.55|1049.05|1059.22|1048.72|7
1654037870000|2022-05-31 22:57:50|1059.2|1048.7|1059.4|1048.9|1059.4|1048.9|1059.02|1048.52|6
1654037880000|2022-05-31 22:58:00|1059.22|1048.72|1059.12|1048.62|1059.55|1049.05|1059.12|1048.62|7
1654037900000|2022-05-31 22:58:20|1059.17|1048.67|1059.71|1049.21|1059.72|1049.22|1059.17|1048.67|5
1654037910000|2022-05-31 22:58:30|1059.72|1049.22|1059.66|1049.16|1060.04|1049.54|1059.66|1049.16|9
1654037920000|2022-05-31 22:58:40|1059.67|1049.17|1060|1049.5|1060.03|1049.53|1059.63|1049.13|8
1654037930000|2022-05-31 22:58:50|1060.03|1049.53|1060.69|1050.19|1060.7|1050.2|1059.92|1049.42|23
1654037940000|2022-05-31 22:59:00|1060.65|1050.15|1060.7|1050.2|1060.75|1050.25|1060.52|1050.02|10
1654037950000|2022-05-31 22:59:10|1060.71|1050.21|1060.7|1050.2|1060.75|1050.25|1060.55|1050.05|12
1654037960000|2022-05-31 22:59:20|1060.75|1050.25|1060.75|1050.25|1060.75|1050.25|1060.65|1050.15|5
1654037970000|2022-05-31 22:59:30|1060.7|1050.2|1060.71|1050.21|1060.71|1050.21|1060.55|1050.05|3
1654038000000|2022-05-31 23:00:00|1060.96|1050.46|1061.14|1050.64|1061.14|1050.64|1060.71|1050.21|9
1654038010000|2022-05-31 23:00:10|1061.15|1050.65|1060.64|1050.14|1061.15|1050.65|1060.6|1050.1|15
1654038020000|2022-05-31 23:00:20|1060.55|1050.05|1060.75|1050.25|1060.75|1050.25|1060.55|1050.05|9
1654038030000|2022-05-31 23:00:30|1060.77|1050.27|1060.8|1050.3|1060.95|1050.45|1060.73|1050.23|18
1654038040000|2022-05-31 23:00:40|1060.86|1050.36|1060.76|1050.26|1060.86|1050.36|1060.76|1050.26|2
1654038050000|2022-05-31 23:00:50|1060.75|1050.25|1060.45|1049.95|1060.75|1050.25|1060.45|1049.95|5
1654038060000|2022-05-31 23:01:00|1060.5|1050|1060.01|1049.51|1060.5|1050|1060.01|1049.51|13
1654038070000|2022-05-31 23:01:10|1059.98|1049.48|1060.11|1049.61|1060.36|1049.86|1059.48|1048.98|20
1654038080000|2022-05-31 23:01:20|1059.94|1049.44|1059.86|1049.36|1060.27|1049.77|1059.85|1049.35|16
1654038090000|2022-05-31 23:01:30|1060.26|1049.76|1059.87|1049.37|1060.54|1050.04|1059.85|1049.35|14
1654038100000|2022-05-31 23:01:40|1059.88|1049.38|1059.86|1049.36|1059.9|1049.4|1059.86|1049.36|8
1654038110000|2022-05-31 23:01:50|1059.85|1049.35|1059.86|1049.36|1059.86|1049.36|1059.82|1049.32|4
1654038120000|2022-05-31 23:02:00|1060.21|1049.71|1059.67|1049.17|1060.35|1049.85|1059.55|1049.05|9
1654038130000|2022-05-31 23:02:10|1059.53|1049.03|1059.57|1049.07|1059.91|1049.41|1059.31|1048.81|19
1654038140000|2022-05-31 23:02:20|1059.72|1049.22|1059.82|1049.32|1059.83|1049.33|1059.72|1049.22|9
1654038150000|2022-05-31 23:02:30|1059.91|1049.41|1059.91|1049.41|1060.04|1049.54|1059.75|1049.25|16
1654038160000|2022-05-31 23:02:40|1059.75|1049.25|1059.92|1049.42|1059.92|1049.42|1059.75|1049.25|4
1654038170000|2022-05-31 23:02:50|1059.91|1049.41|1059.83|1049.33|1059.91|1049.41|1059.75|1049.25|3
1654038180000|2022-05-31 23:03:00|1059.75|1049.25|1059.54|1049.04|1059.75|1049.25|1059.45|1048.95|6
1654038190000|2022-05-31 23:03:10|1059.6|1049.1|1059.6|1049.1|1059.6|1049.1|1059.6|1049.1|1
1654038200000|2022-05-31 23:03:20|1059.65|1049.15|1059.75|1049.25|1059.75|1049.25|1059.6|1049.1|7
1654038210000|2022-05-31 23:03:30|1059.72|1049.22|1059.78|1049.28|1059.82|1049.32|1059.72|1049.22|6
1654038220000|2022-05-31 23:03:40|1059.91|1049.41|1058.74|1048.24|1059.91|1049.41|1058.74|1048.24|11
1654038230000|2022-05-31 23:03:50|1059.14|1048.64|1058.85|1048.35|1059.14|1048.64|1058.85|1048.35|3
1654038240000|2022-05-31 23:04:00|1058.86|1048.36|1059.26|1048.76|1059.27|1048.77|1058.85|1048.35|6
1654038250000|2022-05-31 23:04:10|1059.19|1048.69|1059.15|1048.65|1059.2|1048.7|1059.15|1048.65|3
1654038260000|2022-05-31 23:04:20|1058.8|1048.3|1058.75|1048.25|1058.8|1048.3|1058.71|1048.21|8
1654038270000|2022-05-31 23:04:30|1058.38|1047.88|1058.6|1048.1|1058.6|1048.1|1058.27|1047.77|14
1654038280000|2022-05-31 23:04:40|1058.59|1048.09|1058.46|1047.96|1058.6|1048.1|1058.44|1047.94|10
1654038290000|2022-05-31 23:04:50|1058.49|1047.99|1058.05|1047.55|1058.49|1047.99|1057.97|1047.47|9
1654038300000|2022-05-31 23:05:00|1057.94|1047.44|1057.95|1047.45|1058.05|1047.55|1057.94|1047.44|13
1654038310000|2022-05-31 23:05:10|1057.96|1047.46|1058.05|1047.55|1058.05|1047.55|1057.94|1047.44|14
1654038320000|2022-05-31 23:05:20|1057.94|1047.44|1057.85|1047.35|1058.05|1047.55|1057.76|1047.26|12
1654038330000|2022-05-31 23:05:30|1057.95|1047.45|1057.8|1047.3|1057.95|1047.45|1057.76|1047.26|20
1654038340000|2022-05-31 23:05:40|1057.76|1047.26|1057.74|1047.24|1057.78|1047.28|1057.74|1047.24|7
1654038350000|2022-05-31 23:05:50|1057.75|1047.25|1057.82|1047.32|1058.22|1047.72|1057.75|1047.25|13
1654038360000|2022-05-31 23:06:00|1057.8|1047.3|1058.14|1047.64|1058.22|1047.72|1057.78|1047.28|19
1654038370000|2022-05-31 23:06:10|1058.13|1047.63|1057.48|1046.98|1058.17|1047.67|1057.48|1046.98|12
1654038380000|2022-05-31 23:06:20|1057.51|1047.01|1057.1|1046.6|1057.58|1047.08|1057.03|1046.53|19
1654038390000|2022-05-31 23:06:30|1056.7|1046.2|1056.73|1046.23|1056.75|1046.25|1056.7|1046.2|3
1654038400000|2022-05-31 23:06:40|1056.79|1046.29|1056.72|1046.22|1056.83|1046.33|1056.72|1046.22|8
1654038410000|2022-05-31 23:06:50|1056.74|1046.24|1056.73|1046.23|1056.8|1046.3|1056.7|1046.2|14
1654038420000|2022-05-31 23:07:00|1056.75|1046.25|1056.73|1046.23|1056.79|1046.29|1056.73|1046.23|4
1654038430000|2022-05-31 23:07:10|1056.77|1046.27|1056.73|1046.23|1056.77|1046.27|1056.73|1046.23|2
1654038440000|2022-05-31 23:07:20|1056.7|1046.2|1056.73|1046.23|1056.73|1046.23|1056.7|1046.2|2
1654038450000|2022-05-31 23:07:30|1056.75|1046.25|1055.86|1045.36|1056.75|1046.25|1055.86|1045.36|16
1654038460000|2022-05-31 23:07:40|1056.16|1045.66|1055.86|1045.36|1056.16|1045.66|1055.75|1045.25|10
1654038470000|2022-05-31 23:07:50|1056.01|1045.51|1054.76|1044.26|1056.01|1045.51|1054.75|1044.25|14
1654038480000|2022-05-31 23:08:00|1054.82|1044.32|1055.77|1045.27|1056.03|1045.53|1054.75|1044.25|23
1654038490000|2022-05-31 23:08:10|1055.75|1045.25|1055.78|1045.28|1056.09|1045.59|1055.75|1045.25|14
1654038500000|2022-05-31 23:08:20|1055.73|1045.23|1055.78|1045.28|1055.78|1045.28|1055.73|1045.23|2
1654038510000|2022-05-31 23:08:30|1055.76|1045.26|1055.78|1045.28|1055.81|1045.31|1055.71|1045.21|15
1654038520000|2022-05-31 23:08:40|1055.76|1045.26|1055.72|1045.22|1055.78|1045.28|1055.72|1045.22|6
1654038530000|2022-05-31 23:08:50|1055.73|1045.23|1055.67|1045.17|1055.81|1045.31|1055.35|1044.85|14
1654038540000|2022-05-31 23:09:00|1055.66|1045.16|1055.72|1045.22|1055.75|1045.25|1055.66|1045.16|7
1654038560000|2022-05-31 23:09:20|1055.69|1045.19|1055.72|1045.22|1055.72|1045.22|1055.68|1045.18|7
1654038570000|2022-05-31 23:09:30|1055.69|1045.19|1054.5|1044|1055.69|1045.19|1054.43|1043.93|18
1654038580000|2022-05-31 23:09:40|1054.44|1043.94|1055|1044.5|1055|1044.5|1054.42|1043.92|26
1654038590000|2022-05-31 23:09:50|1054.94|1044.44|1054.7|1044.2|1054.99|1044.49|1054.69|1044.19|21
1654038600000|2022-05-31 23:10:00|1054.71|1044.21|1054.79|1044.29|1054.94|1044.44|1054.71|1044.21|15
1654038610000|2022-05-31 23:10:10|1054.72|1044.22|1054.75|1044.25|1054.75|1044.25|1054.72|1044.22|5
1654038620000|2022-05-31 23:10:20|1054.76|1044.26|1055.19|1044.69|1055.28|1044.78|1054.76|1044.26|11
1654038630000|2022-05-31 23:10:30|1055.2|1044.7|1055.14|1044.64|1055.2|1044.7|1055.09|1044.59|9
1654038640000|2022-05-31 23:10:40|1054.79|1044.29|1054.84|1044.34|1054.84|1044.34|1054.79|1044.29|2
1654038660000|2022-05-31 23:11:00|1055.14|1044.64|1055.19|1044.69|1055.51|1045.01|1054.79|1044.29|17
1654038670000|2022-05-31 23:11:10|1055.13|1044.63|1054.89|1044.39|1055.37|1044.87|1054.89|1044.39|8
1654038680000|2022-05-31 23:11:20|1055.19|1044.69|1054.79|1044.29|1055.4|1044.9|1054.79|1044.29|12
1654038690000|2022-05-31 23:11:30|1054.75|1044.25|1054.75|1044.25|1054.85|1044.35|1054.75|1044.25|5
1654038700000|2022-05-31 23:11:40|1054.79|1044.29|1054.79|1044.29|1054.79|1044.29|1054.79|1044.29|1
1654038710000|2022-05-31 23:11:50|1054.95|1044.45|1054.7|1044.2|1054.95|1044.45|1054.65|1044.15|4
1654038720000|2022-05-31 23:12:00|1054.75|1044.25|1054.75|1044.25|1055.19|1044.69|1054.75|1044.25|7
1654038730000|2022-05-31 23:12:10|1054.85|1044.35|1054.75|1044.25|1054.85|1044.35|1054.75|1044.25|8
1654038750000|2022-05-31 23:12:30|1054.79|1044.29|1054.75|1044.25|1054.79|1044.29|1054.75|1044.25|2
1654038760000|2022-05-31 23:12:40|1054.79|1044.29|1055.15|1044.65|1055.19|1044.69|1054.75|1044.25|10
1654038770000|2022-05-31 23:12:50|1055.19|1044.69|1054.79|1044.29|1055.4|1044.9|1054.79|1044.29|11
1654038780000|2022-05-31 23:13:00|1054.85|1044.35|1055.77|1045.27|1055.83|1045.33|1054.84|1044.34|15
1654038790000|2022-05-31 23:13:10|1055.83|1045.33|1055.77|1045.27|1055.83|1045.33|1055.77|1045.27|8
1654038800000|2022-05-31 23:13:20|1055.75|1045.25|1055.69|1045.19|1055.8|1045.3|1055.69|1045.19|7
1654038810000|2022-05-31 23:13:30|1055.72|1045.22|1055.69|1045.19|1055.72|1045.22|1055.69|1045.19|3
1654038820000|2022-05-31 23:13:40|1055.7|1045.2|1055.7|1045.2|1055.72|1045.22|1055.7|1045.2|3
1654038830000|2022-05-31 23:13:50|1055.68|1045.18|1055.77|1045.27|1055.77|1045.27|1055.68|1045.18|11
1654038840000|2022-05-31 23:14:00|1055.73|1045.23|1055.79|1045.29|1055.83|1045.33|1055.71|1045.21|16
1654038850000|2022-05-31 23:14:10|1055.77|1045.27|1055.71|1045.21|1055.79|1045.29|1055.69|1045.19|11
1654038860000|2022-05-31 23:14:20|1055.67|1045.17|1055.45|1044.95|1055.74|1045.24|1055|1044.5|10
1654038870000|2022-05-31 23:14:30|1055|1044.5|1055.15|1044.65|1055.3|1044.8|1055|1044.5|5
1654038890000|2022-05-31 23:14:50|1054.75|1044.25|1054.75|1044.25|1054.75|1044.25|1054.75|1044.25|1
1654038900000|2022-05-31 23:15:00|1054.86|1044.36|1055.08|1044.58|1055.11|1044.61|1054.86|1044.36|14
1654038910000|2022-05-31 23:15:10|1055.09|1044.59|1055.4|1044.9|1055.4|1044.9|1054.88|1044.38|4
1654038920000|2022-05-31 23:15:20|1055.38|1044.88|1055.75|1045.25|1055.77|1045.27|1055.38|1044.88|14
1654038930000|2022-05-31 23:15:30|1055.76|1045.26|1055.52|1045.02|1055.76|1045.26|1055.49|1044.99|10
1654038940000|2022-05-31 23:15:40|1055.51|1045.01|1054.75|1044.25|1055.51|1045.01|1054.75|1044.25|13
1654038950000|2022-05-31 23:15:50|1054.76|1044.26|1054.74|1044.24|1054.78|1044.28|1054.74|1044.24|5
1654038960000|2022-05-31 23:16:00|1054.77|1044.27|1054.02|1043.52|1054.77|1044.27|1054.02|1043.52|6
1654038970000|2022-05-31 23:16:10|1053.92|1043.42|1053.78|1043.28|1053.93|1043.43|1053.71|1043.21|16
1654038980000|2022-05-31 23:16:20|1053.79|1043.29|1054.5|1044|1054.55|1044.05|1053.75|1043.25|19
1654038990000|2022-05-31 23:16:30|1054.52|1044.02|1054.33|1043.83|1054.52|1044.02|1054.33|1043.83|11
1654039000000|2022-05-31 23:16:40|1054.36|1043.86|1055.29|1044.79|1055.3|1044.8|1054.36|1043.86|14
1654039010000|2022-05-31 23:16:50|1055.25|1044.75|1055.29|1044.79|1055.29|1044.79|1055.25|1044.75|3
1654039020000|2022-05-31 23:17:00|1055.76|1045.26|1055.76|1045.26|1055.76|1045.26|1055.61|1045.11|8
1654039030000|2022-05-31 23:17:10|1055.77|1045.27|1055.74|1045.24|1055.79|1045.29|1055.73|1045.23|14
1654039040000|2022-05-31 23:17:20|1055.75|1045.25|1055.77|1045.27|1055.77|1045.27|1055.75|1045.25|9
1654039050000|2022-05-31 23:17:30|1055.75|1045.25|1055.74|1045.24|1055.76|1045.26|1055.74|1045.24|8
1654039060000|2022-05-31 23:17:40|1055.73|1045.23|1055.75|1045.25|1055.75|1045.25|1055.73|1045.23|9
1654039070000|2022-05-31 23:17:50|1055.73|1045.23|1055.7|1045.2|1055.73|1045.23|1055.7|1045.2|2
1654039080000|2022-05-31 23:18:00|1055.69|1045.19|1055.04|1044.54|1055.69|1045.19|1054.99|1044.49|32
1654039090000|2022-05-31 23:18:10|1055.03|1044.53|1054.76|1044.26|1055.08|1044.58|1054.75|1044.25|9
1654039100000|2022-05-31 23:18:20|1054.75|1044.25|1054.76|1044.26|1054.76|1044.26|1054.75|1044.25|6
1654039110000|2022-05-31 23:18:30|1054.25|1043.75|1054.06|1043.56|1054.47|1043.97|1054.03|1043.53|17
1654039120000|2022-05-31 23:18:40|1054.15|1043.65|1054.15|1043.65|1054.15|1043.65|1054.06|1043.56|3
1654039130000|2022-05-31 23:18:50|1054.2|1043.7|1054.03|1043.53|1054.3|1043.8|1053.98|1043.48|13
1654039140000|2022-05-31 23:19:00|1054.06|1043.56|1054.01|1043.51|1054.1|1043.6|1053.85|1043.35|7
1654039150000|2022-05-31 23:19:10|1053.85|1043.35|1054.35|1043.85|1054.35|1043.85|1053.85|1043.35|12
1654039160000|2022-05-31 23:19:20|1054.3|1043.8|1054.76|1044.26|1054.76|1044.26|1054.25|1043.75|13
1654039170000|2022-05-31 23:19:30|1054.77|1044.27|1054.76|1044.26|1054.79|1044.29|1054.64|1044.14|13
1654039180000|2022-05-31 23:19:40|1054.77|1044.27|1055.38|1044.88|1055.41|1044.91|1054.75|1044.25|13
1654039190000|2022-05-31 23:19:50|1055.36|1044.86|1055.23|1044.73|1055.45|1044.95|1055.2|1044.7|15
1654039200000|2022-05-31 23:20:00|1055.22|1044.72|1054.78|1044.28|1055.23|1044.73|1054.76|1044.26|5
1654039210000|2022-05-31 23:20:10|1054.84|1044.34|1054.95|1044.45|1054.95|1044.45|1054.82|1044.32|3
1654039220000|2022-05-31 23:20:20|1054.82|1044.32|1054.74|1044.24|1054.9|1044.4|1054.63|1044.13|17
1654039230000|2022-05-31 23:20:30|1054.71|1044.21|1054.75|1044.25|1054.76|1044.26|1054.71|1044.21|9
1654039240000|2022-05-31 23:20:40|1054.71|1044.21|1054.77|1044.27|1054.94|1044.44|1054.69|1044.19|22
1654039250000|2022-05-31 23:20:50|1054.75|1044.25|1054.78|1044.28|1054.79|1044.29|1054.73|1044.23|10
1654039260000|2022-05-31 23:21:00|1054.75|1044.25|1054.75|1044.25|1054.77|1044.27|1054.75|1044.25|3
1654039270000|2022-05-31 23:21:10|1054.74|1044.24|1054.75|1044.25|1054.78|1044.28|1054.71|1044.21|14
1654039280000|2022-05-31 23:21:20|1054.72|1044.22|1054.77|1044.27|1054.82|1044.32|1054.72|1044.22|13
1654039290000|2022-05-31 23:21:30|1054.76|1044.26|1054.75|1044.25|1054.77|1044.27|1054.72|1044.22|15
1654039300000|2022-05-31 23:21:40|1054.76|1044.26|1054.76|1044.26|1054.76|1044.26|1054.75|1044.25|3
1654039310000|2022-05-31 23:21:50|1054.75|1044.25|1054.75|1044.25|1054.76|1044.26|1054.72|1044.22|12
1654039320000|2022-05-31 23:22:00|1054.74|1044.24|1055.69|1045.19|1055.78|1045.28|1054.73|1044.23|16
1654039330000|2022-05-31 23:22:10|1055.72|1045.22|1055.65|1045.15|1055.8|1045.3|1055.65|1045.15|15
1654039340000|2022-05-31 23:22:20|1055.71|1045.21|1058.45|1047.95|1058.45|1047.95|1055.71|1045.21|30
1654039350000|2022-05-31 23:22:30|1058.5|1048|1058.77|1048.27|1058.79|1048.29|1058.26|1047.76|14
1654039360000|2022-05-31 23:22:40|1058.8|1048.3|1058.81|1048.31|1059.15|1048.65|1058.65|1048.15|8
1654039370000|2022-05-31 23:22:50|1058.82|1048.32|1058.75|1048.25|1058.85|1048.35|1058.75|1048.25|8
1654039380000|2022-05-31 23:23:00|1058.74|1048.24|1058.8|1048.3|1058.8|1048.3|1058.52|1048.02|17
1654039390000|2022-05-31 23:23:10|1058.81|1048.31|1058.81|1048.31|1058.81|1048.31|1058.78|1048.28|5
1654039400000|2022-05-31 23:23:20|1059.18|1048.68|1059.64|1049.14|1059.66|1049.16|1059.18|1048.68|13
1654039410000|2022-05-31 23:23:30|1059.61|1049.11|1059.86|1049.36|1059.91|1049.41|1059.61|1049.11|6
1654039420000|2022-05-31 23:23:40|1059.91|1049.41|1059.86|1049.36|1059.93|1049.43|1059.86|1049.36|6
1654039450000|2022-05-31 23:24:10|1059.85|1049.35|1059.31|1048.81|1059.85|1049.35|1059.29|1048.79|12
1654039460000|2022-05-31 23:24:20|1059.28|1048.78|1059.29|1048.79|1059.29|1048.79|1059.28|1048.78|2
1654039470000|2022-05-31 23:24:30|1059.28|1048.78|1059.03|1048.53|1059.28|1048.78|1058.5|1048|8
1654039480000|2022-05-31 23:24:40|1058.78|1048.28|1057.97|1047.47|1058.78|1048.28|1057.92|1047.42|4
1654039500000|2022-05-31 23:25:00|1058.04|1047.54|1058.04|1047.54|1058.04|1047.54|1058.04|1047.54|1
1654039510000|2022-05-31 23:25:10|1057.88|1047.38|1057.93|1047.43|1058.24|1047.74|1057.88|1047.38|10
1654039520000|2022-05-31 23:25:20|1057.78|1047.28|1057.83|1047.33|1058.09|1047.59|1057.75|1047.25|11
1654039530000|2022-05-31 23:25:30|1057.76|1047.26|1059.13|1048.63|1059.18|1048.68|1057.75|1047.25|19
1654039540000|2022-05-31 23:25:40|1059.06|1048.56|1059.41|1048.91|1059.41|1048.91|1059.06|1048.56|10
1654039550000|2022-05-31 23:25:50|1059.28|1048.78|1058.96|1048.46|1059.31|1048.81|1058.86|1048.36|12
1654039560000|2022-05-31 23:26:00|1058.91|1048.41|1058.79|1048.29|1058.91|1048.41|1058.74|1048.24|19
1654039570000|2022-05-31 23:26:10|1058.8|1048.3|1058.82|1048.32|1058.82|1048.32|1058.8|1048.3|5
1654039580000|2022-05-31 23:26:20|1058.79|1048.29|1058.6|1048.1|1058.83|1048.33|1058.34|1047.84|7
1654039610000|2022-05-31 23:26:50|1058.54|1048.04|1058.73|1048.23|1058.73|1048.23|1058.54|1048.04|4
1654039620000|2022-05-31 23:27:00|1058.72|1048.22|1057.75|1047.25|1058.72|1048.22|1057.75|1047.25|8
1654039630000|2022-05-31 23:27:10|1057.79|1047.29|1057.85|1047.35|1057.86|1047.36|1057.79|1047.29|5
1654039640000|2022-05-31 23:27:20|1057.86|1047.36|1057.76|1047.26|1057.86|1047.36|1057.76|1047.26|4
1654039650000|2022-05-31 23:27:30|1057.77|1047.27|1057.76|1047.26|1057.96|1047.46|1057.76|1047.26|5
1654039660000|2022-05-31 23:27:40|1057.74|1047.24|1057.82|1047.32|1057.82|1047.32|1057.71|1047.21|10
1654039670000|2022-05-31 23:27:50|1057.8|1047.3|1057.82|1047.32|1057.82|1047.32|1057.73|1047.23|7
1654039680000|2022-05-31 23:28:00|1057.83|1047.33|1057.86|1047.36|1057.86|1047.36|1057.82|1047.32|5
1654039690000|2022-05-31 23:28:10|1057.76|1047.26|1057.78|1047.28|1057.78|1047.28|1057.76|1047.26|4
1654039700000|2022-05-31 23:28:20|1057.81|1047.31|1057.86|1047.36|1057.86|1047.36|1057.81|1047.31|3
1654039710000|2022-05-31 23:28:30|1057.87|1047.37|1057.87|1047.37|1057.87|1047.37|1057.76|1047.26|3
1654039720000|2022-05-31 23:28:40|1058.21|1047.71|1058.69|1048.19|1058.7|1048.2|1058.21|1047.71|15
1654039730000|2022-05-31 23:28:50|1058.63|1048.13|1058.71|1048.21|1058.79|1048.29|1058.63|1048.13|10
1654039740000|2022-05-31 23:29:00|1058.72|1048.22|1058.75|1048.25|1058.75|1048.25|1058.72|1048.22|3
1654039750000|2022-05-31 23:29:10|1058.76|1048.26|1058.25|1047.75|1058.76|1048.26|1058.07|1047.57|10
1654039760000|2022-05-31 23:29:20|1058.15|1047.65|1058.18|1047.68|1058.25|1047.75|1058.15|1047.65|5
1654039770000|2022-05-31 23:29:30|1058.07|1047.57|1057.73|1047.23|1058.21|1047.71|1057.63|1047.13|25
1654039780000|2022-05-31 23:29:40|1057.56|1047.06|1057.75|1047.25|1057.75|1047.25|1057.56|1047.06|27
1654039790000|2022-05-31 23:29:50|1057.7|1047.2|1057.75|1047.25|1057.75|1047.25|1057.7|1047.2|6
1654039800000|2022-05-31 23:30:00|1057.7|1047.2|1057.78|1047.28|1058.24|1047.74|1057.7|1047.2|15
1654039810000|2022-05-31 23:30:10|1057.77|1047.27|1056.88|1046.38|1057.77|1047.27|1056.75|1046.25|16
1654039820000|2022-05-31 23:30:20|1056.86|1046.36|1057.07|1046.57|1057.07|1046.57|1056.85|1046.35|8
1654039830000|2022-05-31 23:30:30|1056.94|1046.44|1056.82|1046.32|1057.07|1046.57|1056.75|1046.25|15
1654039840000|2022-05-31 23:30:40|1057.17|1046.67|1058.02|1047.52|1058.18|1047.68|1057.17|1046.67|27
1654039850000|2022-05-31 23:30:50|1058.22|1047.72|1058.11|1047.61|1058.22|1047.72|1057.78|1047.28|8
1654039860000|2022-05-31 23:31:00|1057.83|1047.33|1058.13|1047.63|1058.13|1047.63|1057.78|1047.28|5
1654039870000|2022-05-31 23:31:10|1058.17|1047.67|1058.19|1047.69|1058.2|1047.7|1058.13|1047.63|5
1654039880000|2022-05-31 23:31:20|1058.18|1047.68|1058.19|1047.69|1058.19|1047.69|1058.18|1047.68|2
1654039890000|2022-05-31 23:31:30|1058.2|1047.7|1056.74|1046.24|1058.2|1047.7|1056.67|1046.17|22
1654039900000|2022-05-31 23:31:40|1056.75|1046.25|1056.72|1046.22|1056.81|1046.31|1056.67|1046.17|15
1654039910000|2022-05-31 23:31:50|1056.76|1046.26|1056.75|1046.25|1056.83|1046.33|1056.73|1046.23|8
1654039920000|2022-05-31 23:32:00|1056.76|1046.26|1056.81|1046.31|1056.81|1046.31|1056.76|1046.26|2
1654039930000|2022-05-31 23:32:10|1056.75|1046.25|1056.81|1046.31|1056.81|1046.31|1056.74|1046.24|9
1654039950000|2022-05-31 23:32:30|1056.79|1046.29|1056.82|1046.32|1056.82|1046.32|1056.79|1046.29|5
1654039960000|2022-05-31 23:32:40|1056.85|1046.35|1056.84|1046.34|1056.87|1046.37|1056.76|1046.26|6
1654039970000|2022-05-31 23:32:50|1056.85|1046.35|1056.9|1046.4|1056.9|1046.4|1056.84|1046.34|7
1654039980000|2022-05-31 23:33:00|1057.2|1046.7|1056.78|1046.28|1057.2|1046.7|1056.74|1046.24|18
1654039990000|2022-05-31 23:33:10|1056.79|1046.29|1057.75|1047.25|1057.76|1047.26|1056.79|1046.29|18
1654040000000|2022-05-31 23:33:20|1057.76|1047.26|1057.73|1047.23|1057.76|1047.26|1057.68|1047.18|11
1654040020000|2022-05-31 23:33:40|1057.14|1046.64|1057.03|1046.53|1057.14|1046.64|1056.85|1046.35|10
1654040030000|2022-05-31 23:33:50|1057.04|1046.54|1056.9|1046.4|1057.04|1046.54|1056.75|1046.25|27
1654040040000|2022-05-31 23:34:00|1056.87|1046.37|1056.75|1046.25|1056.9|1046.4|1056.72|1046.22|21
1654040050000|2022-05-31 23:34:10|1056.74|1046.24|1056.75|1046.25|1056.75|1046.25|1056.74|1046.24|2
1654040060000|2022-05-31 23:34:20|1056.74|1046.24|1056.74|1046.24|1056.74|1046.24|1056.74|1046.24|1
1654040070000|2022-05-31 23:34:30|1056.75|1046.25|1056.29|1045.79|1056.75|1046.25|1056.28|1045.78|23
1654040080000|2022-05-31 23:34:40|1056.25|1045.75|1056.19|1045.69|1056.39|1045.89|1056.1|1045.6|31
1654040090000|2022-05-31 23:34:50|1055.79|1045.29|1055.75|1045.25|1055.98|1045.48|1055.75|1045.25|8
1654040100000|2022-05-31 23:35:00|1055.79|1045.29|1055.84|1045.34|1055.86|1045.36|1055.79|1045.29|9
1654040110000|2022-05-31 23:35:10|1055.83|1045.33|1055.83|1045.33|1055.86|1045.36|1055.83|1045.33|5
1654040120000|2022-05-31 23:35:20|1055.76|1045.26|1055.75|1045.25|1055.92|1045.42|1055.75|1045.25|14
1654040130000|2022-05-31 23:35:30|1055.88|1045.38|1055.75|1045.25|1055.88|1045.38|1055.75|1045.25|2
1654040140000|2022-05-31 23:35:40|1055.74|1045.24|1055.4|1044.9|1055.82|1045.32|1055.29|1044.79|22
1654040150000|2022-05-31 23:35:50|1055.3|1044.8|1055.18|1044.68|1055.4|1044.9|1055.07|1044.57|7
1654040160000|2022-05-31 23:36:00|1054.83|1044.33|1054.82|1044.32|1054.93|1044.43|1054.75|1044.25|9
1654040170000|2022-05-31 23:36:10|1054.84|1044.34|1054.84|1044.34|1055.15|1044.65|1054.75|1044.25|11
1654040180000|2022-05-31 23:36:20|1055.19|1044.69|1055.19|1044.69|1055.19|1044.69|1055.19|1044.69|1
1654040190000|2022-05-31 23:36:30|1055.2|1044.7|1055.2|1044.7|1055.2|1044.7|1055.2|1044.7|1
1654040200000|2022-05-31 23:36:40|1055.24|1044.74|1054.84|1044.34|1055.29|1044.79|1054.84|1044.34|7
1654040210000|2022-05-31 23:36:50|1054.82|1044.32|1054.82|1044.32|1055.08|1044.58|1054.81|1044.31|11
1654040220000|2022-05-31 23:37:00|1054.8|1044.3|1055.78|1045.28|1055.89|1045.39|1054.73|1044.23|19
1654040230000|2022-05-31 23:37:10|1055.84|1045.34|1055.43|1044.93|1055.84|1045.34|1055.43|1044.93|11
1654040240000|2022-05-31 23:37:20|1055.28|1044.78|1054.88|1044.38|1055.39|1044.89|1054.88|1044.38|15
1654040250000|2022-05-31 23:37:30|1054.86|1044.36|1054.51|1044.01|1054.88|1044.38|1054.47|1043.97|16
1654040260000|2022-05-31 23:37:40|1054.48|1043.98|1054.4|1043.9|1054.48|1043.98|1054.4|1043.9|3
1654040270000|2022-05-31 23:37:50|1054.34|1043.84|1054.22|1043.72|1054.34|1043.84|1054.19|1043.69|11
1654040280000|2022-05-31 23:38:00|1054.19|1043.69|1054.22|1043.72|1054.22|1043.72|1054.19|1043.69|18
1654040290000|2022-05-31 23:38:10|1054.19|1043.69|1053.6|1043.1|1054.22|1043.72|1053.55|1043.05|27
1654040300000|2022-05-31 23:38:20|1053.57|1043.07|1052.58|1042.08|1053.6|1043.1|1052.58|1042.08|19
1654040310000|2022-05-31 23:38:30|1052.6|1042.1|1053.31|1042.81|1053.31|1042.81|1052.58|1042.08|12
1654040320000|2022-05-31 23:38:40|1053.22|1042.72|1053.3|1042.8|1053.3|1042.8|1053.22|1042.72|3
1654040330000|2022-05-31 23:38:50|1053|1042.5|1053.28|1042.78|1053.3|1042.8|1053|1042.5|7
1654040340000|2022-05-31 23:39:00|1053.15|1042.65|1053.7|1043.2|1053.92|1043.42|1053.15|1042.65|19
1654040350000|2022-05-31 23:39:10|1053.71|1043.21|1053.24|1042.74|1053.71|1043.21|1053.01|1042.51|16
1654040360000|2022-05-31 23:39:20|1053.15|1042.65|1052.75|1042.25|1053.15|1042.65|1052.73|1042.23|16
1654040370000|2022-05-31 23:39:30|1052.74|1042.24|1052.79|1042.29|1052.79|1042.29|1052.74|1042.24|4
1654040380000|2022-05-31 23:39:40|1052.84|1042.34|1053.73|1043.23|1053.73|1043.23|1052.84|1042.34|7
1654040390000|2022-05-31 23:39:50|1053.74|1043.24|1053.92|1043.42|1054.28|1043.78|1053.62|1043.12|16
1654040400000|2022-05-31 23:40:00|1053.86|1043.36|1053.98|1043.48|1054.22|1043.72|1053.74|1043.24|24
1654040410000|2022-05-31 23:40:10|1053.77|1043.27|1053.78|1043.28|1053.86|1043.36|1053.75|1043.25|9
1654040420000|2022-05-31 23:40:20|1053.93|1043.43|1053.75|1043.25|1053.97|1043.47|1053.72|1043.22|11
1654040440000|2022-05-31 23:40:40|1053.74|1043.24|1053.15|1042.65|1053.74|1043.24|1052.89|1042.39|22
1654040450000|2022-05-31 23:40:50|1052.95|1042.45|1052.81|1042.31|1053.18|1042.68|1052.81|1042.31|21
1654040460000|2022-05-31 23:41:00|1053|1042.5|1053.53|1043.03|1053.53|1043.03|1053|1042.5|5
1654040470000|2022-05-31 23:41:10|1053.57|1043.07|1052.8|1042.3|1053.57|1043.07|1052.78|1042.28|17
1654040480000|2022-05-31 23:41:20|1052.75|1042.25|1052.65|1042.15|1052.75|1042.25|1052.62|1042.12|4
1654040490000|2022-05-31 23:41:30|1052.67|1042.17|1052.06|1041.56|1052.67|1042.17|1051.98|1041.48|21
1654040500000|2022-05-31 23:41:40|1052.04|1041.54|1052.05|1041.55|1052.08|1041.58|1052.04|1041.54|13
1654040510000|2022-05-31 23:41:50|1052.1|1041.6|1051.3|1040.8|1052.1|1041.6|1051.3|1040.8|10
1654040520000|2022-05-31 23:42:00|1051.4|1040.9|1051.45|1040.95|1051.5|1041|1051.4|1040.9|4
1654040530000|2022-05-31 23:42:10|1051.5|1041|1051.03|1040.53|1051.5|1041|1051.03|1040.53|4
1654040540000|2022-05-31 23:42:20|1051.13|1040.63|1047.33|1036.83|1051.13|1040.63|1047.33|1036.83|19
1654040550000|2022-05-31 23:42:30|1047.28|1036.78|1048.86|1038.36|1048.89|1038.39|1045.7|1035.2|32
1654040560000|2022-05-31 23:42:40|1048.88|1038.38|1047.73|1037.23|1048.88|1038.38|1047.66|1037.16|18
1654040570000|2022-05-31 23:42:50|1047.83|1037.33|1047.69|1037.19|1048.17|1037.67|1047.58|1037.08|15
1654040580000|2022-05-31 23:43:00|1047.58|1037.08|1047.09|1036.59|1047.58|1037.08|1046.58|1036.08|20
1654040590000|2022-05-31 23:43:10|1047.1|1036.6|1046.69|1036.19|1047.21|1036.71|1046.53|1036.03|20
1654040600000|2022-05-31 23:43:20|1046.65|1036.15|1046.25|1035.75|1046.87|1036.37|1046.18|1035.68|22
1654040610000|2022-05-31 23:43:30|1046.35|1035.85|1046.52|1036.02|1046.58|1036.08|1046.26|1035.76|15
1654040620000|2022-05-31 23:43:40|1046.1|1035.6|1046.67|1036.17|1046.67|1036.17|1045.83|1035.33|24
1654040630000|2022-05-31 23:43:50|1046.69|1036.19|1046.5|1036|1046.69|1036.19|1046.42|1035.92|11
1654040640000|2022-05-31 23:44:00|1046.6|1036.1|1047.07|1036.57|1047.07|1036.57|1046.6|1036.1|18
1654040650000|2022-05-31 23:44:10|1047.08|1036.58|1046.91|1036.41|1047.14|1036.64|1046.8|1036.3|11
1654040660000|2022-05-31 23:44:20|1046.81|1036.31|1046.81|1036.31|1046.81|1036.31|1046.75|1036.25|4
1654040670000|2022-05-31 23:44:30|1046.78|1036.28|1046.75|1036.25|1046.78|1036.28|1046.75|1036.25|5
1654040680000|2022-05-31 23:44:40|1046.76|1036.26|1046.85|1036.35|1047.15|1036.65|1046.76|1036.26|6
1654040690000|2022-05-31 23:44:50|1046.9|1036.4|1047.01|1036.51|1047.09|1036.59|1046.9|1036.4|12
1654040700000|2022-05-31 23:45:00|1047.02|1036.52|1047.69|1037.19|1047.69|1037.19|1046.81|1036.31|9
1654040710000|2022-05-31 23:45:10|1047.71|1037.21|1047.7|1037.2|1048.01|1037.51|1047.7|1037.2|6
1654040720000|2022-05-31 23:45:20|1047.71|1037.21|1047.71|1037.21|1047.86|1037.36|1047.7|1037.2|5
1654040730000|2022-05-31 23:45:30|1047.53|1037.03|1047.59|1037.09|1047.59|1037.09|1047.39|1036.89|10
1654040740000|2022-05-31 23:45:40|1047.61|1037.11|1047.63|1037.13|1047.63|1037.13|1047.61|1037.11|3
1654040750000|2022-05-31 23:45:50|1047.64|1037.14|1047.66|1037.16|1047.66|1037.16|1047.64|1037.14|3
1654040760000|2022-05-31 23:46:00|1047.75|1037.25|1047.85|1037.35|1047.85|1037.35|1047.75|1037.25|5
1654040770000|2022-05-31 23:46:10|1047.75|1037.25|1047.52|1037.02|1047.85|1037.35|1047.52|1037.02|9
1654040780000|2022-05-31 23:46:20|1047.36|1036.86|1046.4|1035.9|1047.46|1036.96|1046.4|1035.9|14
1654040790000|2022-05-31 23:46:30|1046.7|1036.2|1046.45|1035.95|1046.75|1036.25|1046.1|1035.6|21
1654040800000|2022-05-31 23:46:40|1046.35|1035.85|1046.75|1036.25|1047.09|1036.59|1046.03|1035.53|26
1654040810000|2022-05-31 23:46:50|1046.65|1036.15|1046.75|1036.25|1046.75|1036.25|1046.65|1036.15|3
1654040820000|2022-05-31 23:47:00|1047.02|1036.52|1047.24|1036.74|1047.44|1036.94|1046.81|1036.31|12
1654040830000|2022-05-31 23:47:10|1046.87|1036.37|1047.46|1036.96|1047.48|1036.98|1046.8|1036.3|9
1654040840000|2022-05-31 23:47:20|1047.5|1037|1047.67|1037.17|1047.67|1037.17|1047.5|1037|6
1654040850000|2022-05-31 23:47:30|1047.63|1037.13|1047.67|1037.17|1047.67|1037.17|1047.61|1037.11|6
1654040860000|2022-05-31 23:47:40|1047.65|1037.15|1047.65|1037.15|1047.65|1037.15|1047.65|1037.15|1
1654040870000|2022-05-31 23:47:50|1047.72|1037.22|1047.77|1037.27|1047.85|1037.35|1047.72|1037.22|16
1654040880000|2022-05-31 23:48:00|1047.72|1037.22|1047.37|1036.87|1047.75|1037.25|1047.27|1036.77|22
1654040890000|2022-05-31 23:48:10|1047.35|1036.85|1046.86|1036.36|1047.35|1036.85|1046.85|1036.35|3
1654040900000|2022-05-31 23:48:20|1046.89|1036.39|1046.86|1036.36|1046.89|1036.39|1046.86|1036.36|4
1654040910000|2022-05-31 23:48:30|1046.81|1036.31|1046.89|1036.39|1046.89|1036.39|1046.81|1036.31|3
1654040920000|2022-05-31 23:48:40|1047.39|1036.89|1047.39|1036.89|1047.57|1037.07|1047.39|1036.89|3
1654040930000|2022-05-31 23:48:50|1047.38|1036.88|1046.8|1036.3|1047.38|1036.88|1046.8|1036.3|5
1654040940000|2022-05-31 23:49:00|1046.81|1036.31|1047.07|1036.57|1047.19|1036.69|1046.81|1036.31|11
1654040950000|2022-05-31 23:49:10|1046.95|1036.45|1047.07|1036.57|1047.21|1036.71|1046.95|1036.45|10
1654040960000|2022-05-31 23:49:20|1046.95|1036.45|1046.76|1036.26|1047.08|1036.58|1046.76|1036.26|8
1654040970000|2022-05-31 23:49:30|1046.77|1036.27|1046.77|1036.27|1046.77|1036.27|1046.77|1036.27|1
1654040980000|2022-05-31 23:49:40|1046.78|1036.28|1046.79|1036.29|1046.79|1036.29|1046.78|1036.28|2
1654040990000|2022-05-31 23:49:50|1046.76|1036.26|1046.17|1035.67|1046.76|1036.26|1045.9|1035.4|15
1654041000000|2022-05-31 23:50:00|1046.26|1035.76|1046.64|1036.14|1046.76|1036.26|1046.26|1035.76|7
1654041010000|2022-05-31 23:50:10|1046.63|1036.13|1046.58|1036.08|1046.75|1036.25|1046.58|1036.08|12
1654041020000|2022-05-31 23:50:20|1046.67|1036.17|1046.75|1036.25|1046.75|1036.25|1046.67|1036.17|2
1654041030000|2022-05-31 23:50:30|1046.77|1036.27|1046.47|1035.97|1046.81|1036.31|1046.47|1035.97|6
1654041040000|2022-05-31 23:50:40|1046.35|1035.85|1046.47|1035.97|1046.47|1035.97|1046.35|1035.85|2
1654041050000|2022-05-31 23:50:50|1046.27|1035.77|1046.47|1035.97|1046.76|1036.26|1046.27|1035.77|8
1654041060000|2022-05-31 23:51:00|1046.37|1035.87|1046.37|1035.87|1046.37|1035.87|1046.37|1035.87|1
1654041080000|2022-05-31 23:51:20|1046|1035.5|1046.37|1035.87|1046.37|1035.87|1046|1035.5|2
1654041090000|2022-05-31 23:51:30|1046.32|1035.82|1046.27|1035.77|1046.66|1036.16|1046.05|1035.55|8
1654041100000|2022-05-31 23:51:40|1046.05|1035.55|1046.35|1035.85|1046.75|1036.25|1046.05|1035.55|8
1654041110000|2022-05-31 23:51:50|1045.81|1035.31|1046.17|1035.67|1046.5|1036|1045.78|1035.28|19
1654041120000|2022-05-31 23:52:00|1046.03|1035.53|1046.83|1036.33|1046.85|1036.35|1046.03|1035.53|12
1654041130000|2022-05-31 23:52:10|1047.12|1036.62|1047.15|1036.65|1047.15|1036.65|1046.83|1036.33|4
1654041140000|2022-05-31 23:52:20|1047.26|1036.76|1047.29|1036.79|1047.58|1037.08|1047.26|1036.76|12
1654041150000|2022-05-31 23:52:30|1047.9|1037.4|1047.91|1037.41|1047.92|1037.42|1047.9|1037.4|13
1654041160000|2022-05-31 23:52:40|1047.76|1037.26|1046.59|1036.09|1047.83|1037.33|1046.55|1036.05|18
1654041170000|2022-05-31 23:52:50|1046.45|1035.95|1045.18|1034.68|1046.5|1036|1044.86|1034.36|28
1654041180000|2022-05-31 23:53:00|1044.83|1034.33|1044.78|1034.28|1044.83|1034.33|1044.75|1034.25|4
1654041190000|2022-05-31 23:53:10|1045.15|1034.65|1044.7|1034.2|1045.61|1035.11|1044.65|1034.15|15
1654041200000|2022-05-31 23:53:20|1044.68|1034.18|1044.5|1034|1044.68|1034.18|1044.5|1034|12
1654041210000|2022-05-31 23:53:30|1044.63|1034.13|1044.34|1033.84|1044.63|1034.13|1044.3|1033.8|7
1654041220000|2022-05-31 23:53:40|1044.39|1033.89|1044.44|1033.94|1044.49|1033.99|1044.39|1033.89|10
1654041230000|2022-05-31 23:53:50|1044.49|1033.99|1044.72|1034.22|1044.77|1034.27|1044.49|1033.99|5
1654041240000|2022-05-31 23:54:00|1044.49|1033.99|1043.82|1033.32|1044.49|1033.99|1043.82|1033.32|14
1654041250000|2022-05-31 23:54:10|1043.62|1033.12|1042.7|1032.2|1043.67|1033.17|1042.65|1032.15|23
1654041260000|2022-05-31 23:54:20|1042.68|1032.18|1042.65|1032.15|1042.68|1032.18|1042.63|1032.13|5
1654041270000|2022-05-31 23:54:30|1042.48|1031.98|1041.34|1030.84|1042.48|1031.98|1041.25|1030.75|9
1654041280000|2022-05-31 23:54:40|1041.12|1030.62|1041.3|1030.8|1041.51|1031.01|1041.12|1030.62|14
1654041290000|2022-05-31 23:54:50|1041.71|1031.21|1040.58|1030.08|1041.72|1031.22|1040.58|1030.08|17
1654041300000|2022-05-31 23:55:00|1040.7|1030.2|1041.66|1031.16|1041.66|1031.16|1040.46|1029.96|19
1654041310000|2022-05-31 23:55:10|1041.63|1031.13|1041.69|1031.19|1041.79|1031.29|1041.32|1030.82|11
1654041320000|2022-05-31 23:55:20|1041.88|1031.38|1041.67|1031.17|1041.88|1031.38|1041.48|1030.98|13
1654041330000|2022-05-31 23:55:30|1041.87|1031.37|1040.88|1030.38|1041.9|1031.4|1040.75|1030.25|19
1654041340000|2022-05-31 23:55:40|1040.85|1030.35|1040.51|1030.01|1041.15|1030.65|1040.46|1029.96|24
1654041350000|2022-05-31 23:55:50|1040.7|1030.2|1039.38|1028.88|1040.75|1030.25|1039.15|1028.65|30
1654041360000|2022-05-31 23:56:00|1039.15|1028.65|1038.05|1027.55|1039.15|1028.65|1037.95|1027.45|29
1654041370000|2022-05-31 23:56:10|1037.9|1027.4|1038.75|1028.25|1038.8|1028.3|1037.9|1027.4|31
1654041380000|2022-05-31 23:56:20|1038.76|1028.26|1038.93|1028.43|1039.25|1028.75|1038.76|1028.26|11
1654041390000|2022-05-31 23:56:30|1038.94|1028.44|1038.25|1027.75|1039.13|1028.63|1038.25|1027.75|17
1654041400000|2022-05-31 23:56:40|1038.32|1027.82|1038.75|1028.25|1038.8|1028.3|1038|1027.5|19
1654041410000|2022-05-31 23:56:50|1038.78|1028.28|1038.8|1028.3|1038.91|1028.41|1038.75|1028.25|12
1654041420000|2022-05-31 23:57:00|1038.85|1028.35|1038.26|1027.76|1038.9|1028.4|1038.2|1027.7|15
1654041430000|2022-05-31 23:57:10|1038.21|1027.71|1038.78|1028.28|1038.78|1028.28|1038.15|1027.65|14
1654041440000|2022-05-31 23:57:20|1038.77|1028.27|1038.78|1028.28|1038.8|1028.3|1038.77|1028.27|4
1654041450000|2022-05-31 23:57:30|1038.81|1028.31|1040.68|1030.18|1040.69|1030.19|1038.81|1028.31|22
1654041460000|2022-05-31 23:57:40|1040.77|1030.27|1040.78|1030.28|1041|1030.5|1040.73|1030.23|19
1654041470000|2022-05-31 23:57:50|1040.88|1030.38|1040.7|1030.2|1041.08|1030.58|1040.7|1030.2|20
1654041480000|2022-05-31 23:58:00|1040.75|1030.25|1041.21|1030.71|1041.5|1031|1040.58|1030.08|19
1654041490000|2022-05-31 23:58:10|1041.22|1030.72|1040.68|1030.18|1041.22|1030.72|1040.6|1030.1|16
1654041500000|2022-05-31 23:58:20|1040.64|1030.14|1040.54|1030.04|1040.64|1030.14|1040.54|1030.04|2
1654041510000|2022-05-31 23:58:30|1040.7|1030.2|1040.15|1029.65|1040.7|1030.2|1039.9|1029.4|12
1654041520000|2022-05-31 23:58:40|1039.97|1029.47|1040.59|1030.09|1040.75|1030.25|1039.9|1029.4|15
1654041530000|2022-05-31 23:58:50|1040.75|1030.25|1039.05|1028.55|1040.75|1030.25|1038.94|1028.44|29
1654041540000|2022-05-31 23:59:00|1039|1028.5|1039.87|1029.37|1039.89|1029.39|1038.91|1028.41|16
1654041550000|2022-05-31 23:59:10|1039.75|1029.25|1039.89|1029.39|1039.94|1029.44|1039.72|1029.22|19
1654041560000|2022-05-31 23:59:20|1039.75|1029.25|1039.75|1029.25|1039.89|1029.39|1039.72|1029.22|15
1654041570000|2022-05-31 23:59:30|1039.86|1029.36|1039.96|1029.46|1040.04|1029.54|1039.74|1029.24|22
1654041580000|2022-05-31 23:59:40|1039.81|1029.31|1039.54|1029.04|1040.09|1029.59|1039.54|1029.04|22
1654041590000|2022-05-31 23:59:50|1039.5|1029|1039.77|1029.27|1039.82|1029.32|1039.47|1028.97|21
1654041600000|2022-06-01 00:00:00|1039.78|1029.28|1039.79|1029.29|1039.95|1029.45|1039.77|1029.27|10
1654041610000|2022-06-01 00:00:10|1039.8|1029.3|1039.95|1029.45|1040.31|1029.81|1039.73|1029.23|19
1654041620000|2022-06-01 00:00:20|1040|1029.5|1039.85|1029.35|1040.21|1029.71|1039.81|1029.31|13
1654041630000|2022-06-01 00:00:30|1039.84|1029.34|1039.74|1029.24|1039.97|1029.47|1039.73|1029.23|15
1654041640000|2022-06-01 00:00:40|1039.75|1029.25|1040.64|1030.14|1040.64|1030.14|1039.75|1029.25|20
1654041650000|2022-06-01 00:00:50|1040.49|1029.99|1039.9|1029.4|1040.77|1030.27|1039.9|1029.4|21
1654041660000|2022-06-01 00:01:00|1040.4|1029.9|1039.9|1029.4|1040.62|1030.12|1039.88|1029.38|11
1654041670000|2022-06-01 00:01:10|1039.88|1029.38|1039.67|1029.17|1039.88|1029.38|1039.31|1028.81|7
1654041680000|2022-06-01 00:01:20|1039.5|1029|1039.8|1029.3|1039.8|1029.3|1039.4|1028.9|15
1654041690000|2022-06-01 00:01:30|1039.79|1029.29|1039.83|1029.33|1040.08|1029.58|1039.79|1029.29|12
1654041700000|2022-06-01 00:01:40|1040.08|1029.58|1039.89|1029.39|1040.33|1029.83|1039.75|1029.25|15
1654041710000|2022-06-01 00:01:50|1039.91|1029.41|1039.89|1029.39|1039.91|1029.41|1039.89|1029.39|2
1654041720000|2022-06-01 00:02:00|1039.88|1029.38|1040.58|1030.08|1040.62|1030.12|1039.75|1029.25|14
1654041730000|2022-06-01 00:02:10|1040.62|1030.12|1040.54|1030.04|1041|1030.5|1040.54|1030.04|29
1654041740000|2022-06-01 00:02:20|1040.03|1029.53|1039.75|1029.25|1040.3|1029.8|1039.75|1029.25|17
1654041750000|2022-06-01 00:02:30|1039.8|1029.3|1039.9|1029.4|1040.56|1030.06|1039.8|1029.3|26
1654041760000|2022-06-01 00:02:40|1039.89|1029.39|1041.15|1030.65|1041.15|1030.65|1039.89|1029.39|25
1654041770000|2022-06-01 00:02:50|1041.21|1030.71|1041.56|1031.06|1041.56|1031.06|1041.1|1030.6|23
1654041780000|2022-06-01 00:03:00|1041.54|1031.04|1042.3|1031.8|1042.3|1031.8|1041.52|1031.02|12
1654041790000|2022-06-01 00:03:10|1042.31|1031.81|1042.75|1032.25|1042.75|1032.25|1042.31|1031.81|9
1654041800000|2022-06-01 00:03:20|1042.76|1032.26|1042.53|1032.03|1043|1032.5|1042.53|1032.03|17
1654041810000|2022-06-01 00:03:30|1042.64|1032.14|1043.1|1032.6|1043.25|1032.75|1042.27|1031.77|30
1654041820000|2022-06-01 00:03:40|1043.13|1032.63|1043.11|1032.61|1043.33|1032.83|1042.75|1032.25|23
1654041830000|2022-06-01 00:03:50|1043.18|1032.68|1043.13|1032.63|1043.19|1032.69|1043|1032.5|7
1654041840000|2022-06-01 00:04:00|1043.14|1032.64|1043.16|1032.66|1043.6|1033.1|1042.87|1032.37|13
1654041850000|2022-06-01 00:04:10|1043.14|1032.64|1043.27|1032.77|1043.27|1032.77|1043.11|1032.61|4
1654041860000|2022-06-01 00:04:20|1043.43|1032.93|1043.75|1033.25|1043.75|1033.25|1043.43|1032.93|8
1654041870000|2022-06-01 00:04:30|1043.71|1033.21|1043.75|1033.25|1043.75|1033.25|1043.71|1033.21|6
1654041880000|2022-06-01 00:04:40|1043.67|1033.17|1043.11|1032.61|1043.67|1033.17|1042.75|1032.25|21
1654041890000|2022-06-01 00:04:50|1043.1|1032.6|1042.77|1032.27|1043.37|1032.87|1042.75|1032.25|14
1654041900000|2022-06-01 00:05:00|1042.75|1032.25|1042.66|1032.16|1042.76|1032.26|1042.59|1032.09|8
1654041910000|2022-06-01 00:05:10|1042.61|1032.11|1042.69|1032.19|1042.69|1032.19|1042.59|1032.09|5
1654041920000|2022-06-01 00:05:20|1042.71|1032.21|1042.35|1031.85|1042.71|1032.21|1042.35|1031.85|11
1654041930000|2022-06-01 00:05:30|1042.62|1032.12|1042.62|1032.12|1042.75|1032.25|1042.51|1032.01|17
1654041940000|2022-06-01 00:05:40|1042.67|1032.17|1042.66|1032.16|1042.83|1032.33|1042.65|1032.15|9
1654041950000|2022-06-01 00:05:50|1042.69|1032.19|1042.64|1032.14|1042.69|1032.19|1042.61|1032.11|8
1654041960000|2022-06-01 00:06:00|1042.62|1032.12|1042.61|1032.11|1042.68|1032.18|1042.61|1032.11|6
1654041970000|2022-06-01 00:06:10|1042.64|1032.14|1042.8|1032.3|1042.8|1032.3|1042.63|1032.13|9
1654041980000|2022-06-01 00:06:20|1042.75|1032.25|1043.22|1032.72|1043.22|1032.72|1042.75|1032.25|8
1654041990000|2022-06-01 00:06:30|1043.23|1032.73|1043.44|1032.94|1043.6|1033.1|1043.16|1032.66|9
1654042000000|2022-06-01 00:06:40|1043.51|1033.01|1043.49|1032.99|1043.6|1033.1|1043.48|1032.98|13
1654042010000|2022-06-01 00:06:50|1043.5|1033|1043.71|1033.21|1043.75|1033.25|1043.5|1033|18
1654042020000|2022-06-01 00:07:00|1043.75|1033.25|1043.75|1033.25|1043.8|1033.3|1043.71|1033.21|10
1654042030000|2022-06-01 00:07:10|1044|1033.5|1043.75|1033.25|1044.05|1033.55|1043.75|1033.25|16
1654042040000|2022-06-01 00:07:20|1043.76|1033.26|1043.76|1033.26|1043.76|1033.26|1043.76|1033.26|1
1654042050000|2022-06-01 00:07:30|1043.78|1033.28|1044.29|1033.79|1044.29|1033.79|1043.78|1033.28|5
1654042060000|2022-06-01 00:07:40|1044.31|1033.81|1044.31|1033.81|1044.34|1033.84|1044.23|1033.73|7
1654042070000|2022-06-01 00:07:50|1043.87|1033.37|1043.87|1033.37|1043.94|1033.44|1043.75|1033.25|10
1654042080000|2022-06-01 00:08:00|1043.82|1033.32|1043.83|1033.33|1044.03|1033.53|1043.77|1033.27|8
1654042090000|2022-06-01 00:08:10|1043.81|1033.31|1043.81|1033.31|1043.81|1033.31|1043.81|1033.31|1
1654042100000|2022-06-01 00:08:20|1043.78|1033.28|1043.85|1033.35|1043.95|1033.45|1043.78|1033.28|11
1654042110000|2022-06-01 00:08:30|1043.88|1033.38|1044.26|1033.76|1044.3|1033.8|1043.83|1033.33|11
1654042120000|2022-06-01 00:08:40|1044.22|1033.72|1043.78|1033.28|1044.45|1033.95|1043.75|1033.25|21
1654042130000|2022-06-01 00:08:50|1043.79|1033.29|1043.77|1033.27|1043.79|1033.29|1043.75|1033.25|16
1654042140000|2022-06-01 00:09:00|1043.78|1033.28|1043.77|1033.27|1043.8|1033.3|1043.75|1033.25|8
1654042160000|2022-06-01 00:09:20|1043.79|1033.29|1043.56|1033.06|1043.8|1033.3|1043.56|1033.06|11
1654042170000|2022-06-01 00:09:30|1043.52|1033.02|1042.75|1032.25|1043.56|1033.06|1042.75|1032.25|16
1654042180000|2022-06-01 00:09:40|1042.78|1032.28|1042.79|1032.29|1042.85|1032.35|1042.55|1032.05|21
1654042190000|2022-06-01 00:09:50|1042.81|1032.31|1042.6|1032.1|1042.95|1032.45|1042.6|1032.1|15
1654042200000|2022-06-01 00:10:00|1042.51|1032.01|1041.96|1031.46|1042.51|1032.01|1041.96|1031.46|22
1654042210000|2022-06-01 00:10:10|1041.85|1031.35|1041.01|1030.51|1041.95|1031.45|1040.75|1030.25|27
1654042220000|2022-06-01 00:10:20|1040.86|1030.36|1040.69|1030.19|1041.11|1030.61|1040.69|1030.19|22
1654042230000|2022-06-01 00:10:30|1040.6|1030.1|1039.13|1028.63|1040.6|1030.1|1039|1028.5|33
1654042240000|2022-06-01 00:10:40|1039.11|1028.61|1038.81|1028.31|1039.11|1028.61|1038.78|1028.28|13
1654042250000|2022-06-01 00:10:50|1038.79|1028.29|1038.58|1028.08|1038.82|1028.32|1037.94|1027.44|25
1654042260000|2022-06-01 00:11:00|1038.39|1027.89|1037.15|1026.65|1038.39|1027.89|1036.94|1026.44|31
1654042270000|2022-06-01 00:11:10|1037.1|1026.6|1035.95|1025.45|1037.1|1026.6|1035.8|1025.3|22
1654042280000|2022-06-01 00:11:20|1036.22|1025.72|1036.24|1025.74|1036.24|1025.74|1035.91|1025.41|3
1654042290000|2022-06-01 00:11:30|1036.14|1025.64|1034.66|1024.16|1036.26|1025.76|1034.66|1024.16|37
1654042300000|2022-06-01 00:11:40|1034.52|1024.02|1033.53|1023.03|1034.52|1024.02|1032.95|1022.45|32
1654042310000|2022-06-01 00:11:50|1033.46|1022.96|1032.48|1021.98|1033.46|1022.96|1032.48|1021.98|23
1654042320000|2022-06-01 00:12:00|1032.5|1022|1031.25|1020.75|1032.53|1022.03|1031.23|1020.73|26
1654042330000|2022-06-01 00:12:10|1031.19|1020.69|1030.58|1020.08|1031.35|1020.85|1030.41|1019.91|22
1654042340000|2022-06-01 00:12:20|1030.41|1019.91|1030.96|1020.46|1030.96|1020.46|1029.91|1019.41|24
1654042350000|2022-06-01 00:12:30|1031.11|1020.61|1033.11|1022.61|1033.26|1022.76|1031.11|1020.61|26
1654042360000|2022-06-01 00:12:40|1033.17|1022.67|1034.32|1023.82|1034.64|1024.14|1033.17|1022.67|14
1654042370000|2022-06-01 00:12:50|1034.3|1023.8|1033.33|1022.83|1034.31|1023.81|1033.28|1022.78|15
1654042380000|2022-06-01 00:13:00|1033.29|1022.79|1032.78|1022.28|1033.33|1022.83|1032.78|1022.28|6
1654042390000|2022-06-01 00:13:10|1032.81|1022.31|1032.76|1022.26|1032.92|1022.42|1032.75|1022.25|14
1654042400000|2022-06-01 00:13:20|1032.71|1022.21|1031.75|1021.25|1032.75|1022.25|1031.49|1020.99|23
1654042410000|2022-06-01 00:13:30|1031.59|1021.09|1031.33|1020.83|1031.85|1021.35|1030.97|1020.47|23
1654042420000|2022-06-01 00:13:40|1031.38|1020.88|1032.49|1021.99|1032.49|1021.99|1031.38|1020.88|20
1654042430000|2022-06-01 00:13:50|1032.05|1021.55|1031.98|1021.48|1032.49|1021.99|1031.75|1021.25|27
1654042440000|2022-06-01 00:14:00|1032.48|1021.98|1032.73|1022.23|1032.89|1022.39|1032.48|1021.98|22
1654042450000|2022-06-01 00:14:10|1032.74|1022.24|1032.82|1022.32|1032.95|1022.45|1032.74|1022.24|17
1654042460000|2022-06-01 00:14:20|1032.88|1022.38|1032.91|1022.41|1033.1|1022.6|1032.7|1022.2|17
1654042470000|2022-06-01 00:14:30|1032.94|1022.44|1032.73|1022.23|1032.94|1022.44|1032.73|1022.23|7
1654042480000|2022-06-01 00:14:40|1032.78|1022.28|1032.73|1022.23|1032.81|1022.31|1032.69|1022.19|10
1654042490000|2022-06-01 00:14:50|1032.75|1022.25|1033.69|1023.19|1033.76|1023.26|1032.75|1022.25|15
1654042510000|2022-06-01 00:15:10|1033.7|1023.2|1034.66|1024.16|1034.66|1024.16|1033.7|1023.2|9
1654042520000|2022-06-01 00:15:20|1034.63|1024.13|1035.27|1024.77|1035.27|1024.77|1034.63|1024.13|10
1654042530000|2022-06-01 00:15:30|1035.44|1024.94|1036.46|1025.96|1036.46|1025.96|1035.3|1024.8|16
1654042540000|2022-06-01 00:15:40|1036.63|1026.13|1036.36|1025.86|1036.77|1026.27|1036.36|1025.86|26
1654042550000|2022-06-01 00:15:50|1036.37|1025.87|1035.27|1024.77|1036.37|1025.87|1035.27|1024.77|19
1654042560000|2022-06-01 00:16:00|1035.24|1024.74|1035.69|1025.19|1035.69|1025.19|1035.08|1024.58|32
1654042570000|2022-06-01 00:16:10|1035.75|1025.25|1036.78|1026.28|1036.78|1026.28|1035.75|1025.25|31
1654042580000|2022-06-01 00:16:20|1036.79|1026.29|1038.67|1028.17|1038.67|1028.17|1036.77|1026.27|18
1654042590000|2022-06-01 00:16:30|1038.65|1028.15|1038.7|1028.2|1039.32|1028.82|1038.65|1028.15|19
1654042600000|2022-06-01 00:16:40|1038.61|1028.11|1038.8|1028.3|1039.04|1028.54|1038.61|1028.11|11
1654042610000|2022-06-01 00:16:50|1038.79|1028.29|1038.83|1028.33|1038.83|1028.33|1038.77|1028.27|14
1654042620000|2022-06-01 00:17:00|1038.77|1028.27|1038.81|1028.31|1039.75|1029.25|1038.65|1028.15|25
1654042630000|2022-06-01 00:17:10|1038.84|1028.34|1039.65|1029.15|1040|1029.5|1038.84|1028.34|22
1654042640000|2022-06-01 00:17:20|1039.61|1029.11|1039.7|1029.2|1039.83|1029.33|1039.15|1028.65|15
1654042650000|2022-06-01 00:17:30|1039.96|1029.46|1040.23|1029.73|1040.23|1029.73|1039.75|1029.25|11
1654042660000|2022-06-01 00:17:40|1039.88|1029.38|1040.6|1030.1|1040.98|1030.48|1039.88|1029.38|20
1654042670000|2022-06-01 00:17:50|1040.62|1030.12|1040.99|1030.49|1040.99|1030.49|1040.62|1030.12|6
1654042680000|2022-06-01 00:18:00|1040.98|1030.48|1040.49|1029.99|1040.98|1030.48|1040.34|1029.84|25
1654042690000|2022-06-01 00:18:10|1040.6|1030.1|1040.92|1030.42|1041.02|1030.52|1040.44|1029.94|26
1654042700000|2022-06-01 00:18:20|1041.02|1030.52|1040.99|1030.49|1041.09|1030.59|1040.95|1030.45|4
1654042710000|2022-06-01 00:18:30|1041.14|1030.64|1041.67|1031.17|1041.67|1031.17|1041.13|1030.63|5
1654042720000|2022-06-01 00:18:40|1041.64|1031.14|1040.74|1030.24|1041.64|1031.14|1040.74|1030.24|15
1654042730000|2022-06-01 00:18:50|1040.75|1030.25|1040.85|1030.35|1040.85|1030.35|1040.74|1030.24|8
1654042740000|2022-06-01 00:19:00|1040.86|1030.36|1041.67|1031.17|1041.67|1031.17|1040.82|1030.32|12
1654042750000|2022-06-01 00:19:10|1041.69|1031.19|1042.04|1031.54|1042.04|1031.54|1041.69|1031.19|12
1654042760000|2022-06-01 00:19:20|1042.25|1031.75|1042.74|1032.24|1042.74|1032.24|1042.1|1031.6|5
1654042770000|2022-06-01 00:19:30|1042.69|1032.19|1042.68|1032.18|1043.62|1033.12|1042.6|1032.1|27
1654042780000|2022-06-01 00:19:40|1042.75|1032.25|1041.82|1031.32|1042.75|1032.25|1041.82|1031.32|21
1654042790000|2022-06-01 00:19:50|1041.79|1031.29|1041.45|1030.95|1041.79|1031.29|1041.3|1030.8|17
1654042800000|2022-06-01 00:20:00|1041.4|1030.9|1041.28|1030.78|1041.45|1030.95|1041.28|1030.78|12
1654042810000|2022-06-01 00:20:10|1041.22|1030.72|1041.28|1030.78|1041.28|1030.78|1041.18|1030.68|9
1654042820000|2022-06-01 00:20:20|1041.25|1030.75|1040.65|1030.15|1041.25|1030.75|1040.65|1030.15|9
1654042830000|2022-06-01 00:20:30|1040.62|1030.12|1039.73|1029.23|1040.62|1030.12|1039.71|1029.21|26
1654042840000|2022-06-01 00:20:40|1039.67|1029.17|1039.15|1028.65|1039.71|1029.21|1039.15|1028.65|13
1654042850000|2022-06-01 00:20:50|1039.12|1028.62|1038.93|1028.43|1039.13|1028.63|1038.8|1028.3|19
1654042860000|2022-06-01 00:21:00|1038.9|1028.4|1038.89|1028.39|1038.93|1028.43|1038.88|1028.38|22
1654042870000|2022-06-01 00:21:10|1038.88|1028.38|1039.66|1029.16|1039.7|1029.2|1038.88|1028.38|17
1654042880000|2022-06-01 00:21:20|1039.37|1028.87|1037.67|1027.17|1039.37|1028.87|1037.67|1027.17|32
1654042890000|2022-06-01 00:21:30|1037.57|1027.07|1036.43|1025.93|1037.57|1027.07|1036.43|1025.93|24
1654042900000|2022-06-01 00:21:40|1036.4|1025.9|1035.95|1025.45|1036.6|1026.1|1035.93|1025.43|18
1654042910000|2022-06-01 00:21:50|1035.92|1025.42|1035.62|1025.12|1036.19|1025.69|1035.62|1025.12|16
1654042920000|2022-06-01 00:22:00|1035.65|1025.15|1035.58|1025.08|1035.86|1025.36|1035.58|1025.08|6
1654042930000|2022-06-01 00:22:10|1035.6|1025.1|1036.31|1025.81|1036.31|1025.81|1035.58|1025.08|15
1654042940000|2022-06-01 00:22:20|1036.33|1025.83|1035.89|1025.39|1036.33|1025.83|1035.8|1025.3|8
1654042950000|2022-06-01 00:22:30|1035.84|1025.34|1034.45|1023.95|1035.85|1025.35|1034.4|1023.9|29
1654042960000|2022-06-01 00:22:40|1034.5|1024|1034.9|1024.4|1035.13|1024.63|1034.5|1024|14
1654042970000|2022-06-01 00:22:50|1034.91|1024.41|1035.34|1024.84|1035.34|1024.84|1034.9|1024.4|6
1654042980000|2022-06-01 00:23:00|1035.26|1024.76|1035.4|1024.9|1035.43|1024.93|1035.25|1024.75|13
1654042990000|2022-06-01 00:23:10|1035.37|1024.87|1034.83|1024.33|1035.75|1025.25|1034.78|1024.28|30
1654043000000|2022-06-01 00:23:20|1034.8|1024.3|1033.79|1023.29|1034.8|1024.3|1033.79|1023.29|14
1654043010000|2022-06-01 00:23:30|1033.78|1023.28|1031.64|1021.14|1033.78|1023.28|1031.39|1020.89|33
1654043020000|2022-06-01 00:23:40|1031.59|1021.09|1030.07|1019.57|1031.59|1021.09|1030.06|1019.56|26
1654043030000|2022-06-01 00:23:50|1030.05|1019.55|1029.05|1018.55|1030.1|1019.6|1028.09|1017.59|27
1654043040000|2022-06-01 00:24:00|1029.01|1018.51|1028.13|1017.63|1029.65|1019.15|1028.13|1017.63|31
1654043050000|2022-06-01 00:24:10|1028.11|1017.61|1027.93|1017.43|1028.13|1017.63|1027.86|1017.36|28
1654043060000|2022-06-01 00:24:20|1027.29|1016.79|1028.05|1017.55|1028.05|1017.55|1027.18|1016.68|31
1654043070000|2022-06-01 00:24:30|1027.82|1017.32|1028.79|1018.29|1028.82|1018.32|1027.82|1017.32|25
1654043080000|2022-06-01 00:24:40|1028.81|1018.31|1029.81|1019.31|1029.82|1019.32|1028.81|1018.31|12
1654043090000|2022-06-01 00:24:50|1029.82|1019.32|1032.16|1021.66|1032.17|1021.67|1029.82|1019.32|18
1654043100000|2022-06-01 00:25:00|1032.17|1021.67|1032.88|1022.38|1032.94|1022.44|1032.15|1021.65|21
1654043110000|2022-06-01 00:25:10|1032.78|1022.28|1031.95|1021.45|1032.78|1022.28|1031.9|1021.4|22
1654043120000|2022-06-01 00:25:20|1031.9|1021.4|1031.59|1021.09|1033.3|1022.8|1031.59|1021.09|33
1654043130000|2022-06-01 00:25:30|1031.52|1021.02|1031.6|1021.1|1032|1021.5|1031.47|1020.97|23
1654043140000|2022-06-01 00:25:40|1031.52|1021.02|1031.27|1020.77|1031.52|1021.02|1030.86|1020.36|15
1654043150000|2022-06-01 00:25:50|1031.35|1020.85|1032.75|1022.25|1032.78|1022.28|1031.27|1020.77|22
1654043160000|2022-06-01 00:26:00|1032.74|1022.24|1033.45|1022.95|1033.72|1023.22|1032.74|1022.24|17
1654043170000|2022-06-01 00:26:10|1033.62|1023.12|1034.93|1024.43|1035.23|1024.73|1033.62|1023.12|7
1654043180000|2022-06-01 00:26:20|1034.83|1024.33|1034.93|1024.43|1034.93|1024.43|1034.67|1024.17|15
1654043190000|2022-06-01 00:26:30|1035.22|1024.72|1035.27|1024.77|1035.28|1024.78|1035.17|1024.67|7
1654043200000|2022-06-01 00:26:40|1035.28|1024.78|1035.43|1024.93|1035.43|1024.93|1035.28|1024.78|2
1654043210000|2022-06-01 00:26:50|1034.93|1024.43|1034.65|1024.15|1034.93|1024.43|1034.4|1023.9|19
1654043220000|2022-06-01 00:27:00|1034.56|1024.06|1035.62|1025.12|1035.65|1025.15|1034.56|1024.06|27
1654043230000|2022-06-01 00:27:10|1035.66|1025.16|1036.67|1026.17|1036.67|1026.17|1035.45|1024.95|22
1654043240000|2022-06-01 00:27:20|1036.71|1026.21|1036.74|1026.24|1036.74|1026.24|1036.71|1026.21|2
1654043250000|2022-06-01 00:27:30|1036.42|1025.92|1035.58|1025.08|1036.42|1025.92|1035.31|1024.81|14
1654043260000|2022-06-01 00:27:40|1035.61|1025.11|1036.1|1025.6|1036.4|1025.9|1035.61|1025.11|17
1654043270000|2022-06-01 00:27:50|1036.38|1025.88|1037.7|1027.2|1037.83|1027.33|1036.2|1025.7|17
1654043280000|2022-06-01 00:28:00|1037.81|1027.31|1038.29|1027.79|1038.29|1027.79|1037.75|1027.25|23
1654043290000|2022-06-01 00:28:10|1038.1|1027.6|1038.47|1027.97|1038.75|1028.25|1037.85|1027.35|18
1654043300000|2022-06-01 00:28:20|1038.69|1028.19|1038.44|1027.94|1039.27|1028.77|1038.44|1027.94|14
1654043310000|2022-06-01 00:28:30|1038.46|1027.96|1038.16|1027.66|1038.55|1028.05|1038.15|1027.65|9
1654043320000|2022-06-01 00:28:40|1038.15|1027.65|1038.19|1027.69|1038.19|1027.69|1038.13|1027.63|8
1654043330000|2022-06-01 00:28:50|1038.53|1028.03|1038.15|1027.65|1038.55|1028.05|1038.15|1027.65|7
1654043340000|2022-06-01 00:29:00|1038.26|1027.76|1036.7|1026.2|1038.26|1027.76|1036.7|1026.2|22
1654043350000|2022-06-01 00:29:10|1036.74|1026.24|1037.38|1026.88|1037.56|1027.06|1036.74|1026.24|14
1654043360000|2022-06-01 00:29:20|1037.16|1026.66|1036.77|1026.27|1037.16|1026.66|1036.7|1026.2|16
1654043370000|2022-06-01 00:29:30|1036.75|1026.25|1036.42|1025.92|1036.78|1026.28|1036.42|1025.92|12
1654043380000|2022-06-01 00:29:40|1036.52|1026.02|1036.52|1026.02|1036.52|1026.02|1036.52|1026.02|1
1654043390000|2022-06-01 00:29:50|1036.55|1026.05|1036.16|1025.66|1036.55|1026.05|1035.68|1025.18|20
1654043400000|2022-06-01 00:30:00|1036.19|1025.69|1036.38|1025.88|1036.73|1026.23|1036.19|1025.69|29
1654043410000|2022-06-01 00:30:10|1036.33|1025.83|1035.77|1025.27|1036.35|1025.85|1035.75|1025.25|19
1654043420000|2022-06-01 00:30:20|1035.62|1025.12|1033.84|1023.34|1035.62|1025.12|1033.84|1023.34|21
1654043430000|2022-06-01 00:30:30|1033.79|1023.29|1033.59|1023.09|1033.8|1023.3|1033.59|1023.09|5
1654043440000|2022-06-01 00:30:40|1033.61|1023.11|1034.78|1024.28|1034.8|1024.3|1033.61|1023.11|27
1654043450000|2022-06-01 00:30:50|1034.76|1024.26|1033.7|1023.2|1034.76|1024.26|1033.7|1023.2|13
1654043460000|2022-06-01 00:31:00|1033.71|1023.21|1033.03|1022.53|1033.73|1023.23|1032.9|1022.4|17
1654043470000|2022-06-01 00:31:10|1032.9|1022.4|1034.14|1023.64|1034.39|1023.89|1032.9|1022.4|26
1654043480000|2022-06-01 00:31:20|1033.87|1023.37|1033.86|1023.36|1033.88|1023.38|1033.86|1023.36|3
1654043490000|2022-06-01 00:31:30|1033.88|1023.38|1034.8|1024.3|1034.8|1024.3|1033.75|1023.25|10
1654043500000|2022-06-01 00:31:40|1034.22|1023.72|1036.97|1026.47|1036.97|1026.47|1034.22|1023.72|28
1654043510000|2022-06-01 00:31:50|1037.01|1026.51|1037.66|1027.16|1037.86|1027.36|1037.01|1026.51|27
1654043520000|2022-06-01 00:32:00|1037.59|1027.09|1036.85|1026.35|1037.9|1027.4|1036.85|1026.35|26
1654043530000|2022-06-01 00:32:10|1036.87|1026.37|1037.75|1027.25|1038|1027.5|1036.87|1026.37|17
1654043540000|2022-06-01 00:32:20|1037.85|1027.35|1038.59|1028.09|1038.59|1028.09|1037.75|1027.25|14
1654043550000|2022-06-01 00:32:30|1038.74|1028.24|1038.59|1028.09|1038.99|1028.49|1038.59|1028.09|9
1654043560000|2022-06-01 00:32:40|1038.72|1028.22|1038.42|1027.92|1038.72|1028.22|1038.35|1027.85|8
1654043570000|2022-06-01 00:32:50|1038.44|1027.94|1038.6|1028.1|1038.61|1028.11|1038.44|1027.94|7
1654043580000|2022-06-01 00:33:00|1038.61|1028.11|1038.55|1028.05|1038.61|1028.11|1038.55|1028.05|4
1654043590000|2022-06-01 00:33:10|1038.6|1028.1|1038.8|1028.3|1039.3|1028.8|1038.55|1028.05|18
1654043600000|2022-06-01 00:33:20|1038.85|1028.35|1039.14|1028.64|1039.19|1028.69|1038.7|1028.2|28
1654043610000|2022-06-01 00:33:30|1039.17|1028.67|1039.04|1028.54|1039.75|1029.25|1038.95|1028.45|26
1654043620000|2022-06-01 00:33:40|1039.21|1028.71|1039.2|1028.7|1039.21|1028.71|1039.04|1028.54|5
1654043630000|2022-06-01 00:33:50|1039.16|1028.66|1038.71|1028.21|1039.17|1028.67|1038.65|1028.15|9
1654043640000|2022-06-01 00:34:00|1038.7|1028.2|1038.72|1028.22|1038.82|1028.32|1038.68|1028.18|15
1654043650000|2022-06-01 00:34:10|1038.7|1028.2|1039.4|1028.9|1039.42|1028.92|1038.7|1028.2|11
1654043660000|2022-06-01 00:34:20|1039.39|1028.89|1039.42|1028.92|1039.42|1028.92|1039.35|1028.85|8
1654043670000|2022-06-01 00:34:30|1039.41|1028.91|1039|1028.5|1039.41|1028.91|1038.75|1028.25|11
1654043680000|2022-06-01 00:34:40|1039.05|1028.55|1039.38|1028.88|1039.38|1028.88|1039|1028.5|11
1654043690000|2022-06-01 00:34:50|1039.4|1028.9|1039.38|1028.88|1039.4|1028.9|1038.96|1028.46|11
1654043700000|2022-06-01 00:35:00|1039.01|1028.51|1038.95|1028.45|1039.01|1028.51|1038.85|1028.35|10
1654043710000|2022-06-01 00:35:10|1038.96|1028.46|1040.16|1029.66|1040.31|1029.81|1038.96|1028.46|16
1654043720000|2022-06-01 00:35:20|1040.01|1029.51|1039.95|1029.45|1040.31|1029.81|1039.79|1029.29|17
1654043730000|2022-06-01 00:35:30|1040.01|1029.51|1040.72|1030.22|1040.75|1030.25|1039.95|1029.45|13
1654043740000|2022-06-01 00:35:40|1040.66|1030.16|1040.84|1030.34|1040.87|1030.37|1040.57|1030.07|15
1654043750000|2022-06-01 00:35:50|1041.34|1030.84|1041.6|1031.1|1041.6|1031.1|1041.34|1030.84|9
1654043770000|2022-06-01 00:36:10|1041.75|1031.25|1041.71|1031.21|1042|1031.5|1041.68|1031.18|11
1654043780000|2022-06-01 00:36:20|1041.7|1031.2|1041.78|1031.28|1041.78|1031.28|1041.42|1030.92|10
1654043790000|2022-06-01 00:36:30|1041.36|1030.86|1041.05|1030.55|1041.36|1030.86|1041.05|1030.55|2
1654043800000|2022-06-01 00:36:40|1041.11|1030.61|1041.36|1030.86|1041.55|1031.05|1041.11|1030.61|4
1654043810000|2022-06-01 00:36:50|1041.35|1030.85|1041.41|1030.91|1041.7|1031.2|1041.35|1030.85|15
1654043820000|2022-06-01 00:37:00|1041.42|1030.92|1041.35|1030.85|1041.42|1030.92|1041.35|1030.85|2
1654043840000|2022-06-01 00:37:20|1041.42|1030.92|1039.78|1029.28|1041.42|1030.92|1039.65|1029.15|23
1654043850000|2022-06-01 00:37:30|1039.81|1029.31|1038.74|1028.24|1039.81|1029.31|1038.48|1027.98|33
1654043860000|2022-06-01 00:37:40|1038.94|1028.44|1038.69|1028.19|1038.97|1028.47|1038.66|1028.16|17
1654043870000|2022-06-01 00:37:50|1038.72|1028.22|1038.62|1028.12|1038.72|1028.22|1038.55|1028.05|6
1654043880000|2022-06-01 00:38:00|1038.59|1028.09|1038.41|1027.91|1038.59|1028.09|1037.65|1027.15|19
1654043890000|2022-06-01 00:38:10|1038.26|1027.76|1038.44|1027.94|1038.47|1027.97|1037.75|1027.25|9
1654043900000|2022-06-01 00:38:20|1038.34|1027.84|1038.29|1027.79|1038.4|1027.9|1038.29|1027.79|10
1654043910000|2022-06-01 00:38:30|1038.31|1027.81|1038.32|1027.82|1038.37|1027.87|1038.31|1027.81|5
1654043920000|2022-06-01 00:38:40|1038.3|1027.8|1037.6|1027.1|1038.57|1028.07|1037.6|1027.1|18
1654043930000|2022-06-01 00:38:50|1037.7|1027.2|1037.65|1027.15|1037.75|1027.25|1037.65|1027.15|7
1654043940000|2022-06-01 00:39:00|1037.7|1027.2|1037.75|1027.25|1037.75|1027.25|1037.7|1027.2|4
1654043950000|2022-06-01 00:39:10|1037.9|1027.4|1038.31|1027.81|1038.44|1027.94|1037.9|1027.4|9
1654043960000|2022-06-01 00:39:20|1038.32|1027.82|1039.22|1028.72|1039.22|1028.72|1038.28|1027.78|14
1654043970000|2022-06-01 00:39:30|1039.46|1028.96|1039.7|1029.2|1039.81|1029.31|1039.4|1028.9|20
1654043980000|2022-06-01 00:39:40|1039.69|1029.19|1039.62|1029.12|1039.69|1029.19|1039.58|1029.08|7
1654043990000|2022-06-01 00:39:50|1039.58|1029.08|1039.69|1029.19|1039.69|1029.19|1039.58|1029.08|4
1654044000000|2022-06-01 00:40:00|1039.7|1029.2|1040.41|1029.91|1040.42|1029.92|1039.7|1029.2|14
1654044010000|2022-06-01 00:40:10|1040.38|1029.88|1040.97|1030.47|1040.97|1030.47|1040.37|1029.87|22
1654044020000|2022-06-01 00:40:20|1040.62|1030.12|1041.09|1030.59|1041.25|1030.75|1040.62|1030.12|26
1654044030000|2022-06-01 00:40:30|1041.25|1030.75|1040.76|1030.26|1041.25|1030.75|1040.6|1030.1|26
1654044040000|2022-06-01 00:40:40|1040.77|1030.27|1040.75|1030.25|1040.77|1030.27|1040.75|1030.25|2
1654044050000|2022-06-01 00:40:50|1040.8|1030.3|1041.51|1031.01|1041.65|1031.15|1040.8|1030.3|12
1654044060000|2022-06-01 00:41:00|1041.54|1031.04|1040.86|1030.36|1041.7|1031.2|1040.8|1030.3|17
1654044070000|2022-06-01 00:41:10|1041.11|1030.61|1040.75|1030.25|1041.56|1031.06|1040.75|1030.25|17
1654044080000|2022-06-01 00:41:20|1040.81|1030.31|1040.77|1030.27|1040.81|1030.31|1040.7|1030.2|13
1654044090000|2022-06-01 00:41:30|1040.75|1030.25|1041.05|1030.55|1041.13|1030.63|1040.7|1030.2|15
1654044100000|2022-06-01 00:41:40|1041.19|1030.69|1040.6|1030.1|1041.19|1030.69|1040.42|1029.92|15
1654044110000|2022-06-01 00:41:50|1040.55|1030.05|1040.6|1030.1|1040.65|1030.15|1040.37|1029.87|23
1654044120000|2022-06-01 00:42:00|1040.55|1030.05|1040.8|1030.3|1040.8|1030.3|1040.55|1030.05|7
1654044130000|2022-06-01 00:42:10|1040.77|1030.27|1040.77|1030.27|1040.77|1030.27|1040.77|1030.27|1
1654044140000|2022-06-01 00:42:20|1040.8|1030.3|1040.77|1030.27|1040.8|1030.3|1040.75|1030.25|4
1654044150000|2022-06-01 00:42:30|1040.75|1030.25|1039.54|1029.04|1040.77|1030.27|1039.54|1029.04|9
1654044160000|2022-06-01 00:42:40|1039.59|1029.09|1039.91|1029.41|1040.33|1029.83|1039.59|1029.09|22
1654044170000|2022-06-01 00:42:50|1039.9|1029.4|1038.72|1028.22|1039.9|1029.4|1038.72|1028.22|12
1654044180000|2022-06-01 00:43:00|1038.68|1028.18|1038.75|1028.25|1039|1028.5|1038.64|1028.14|17
1654044190000|2022-06-01 00:43:10|1038.78|1028.28|1038.75|1028.25|1039.04|1028.54|1038.75|1028.25|4
1654044200000|2022-06-01 00:43:20|1038.71|1028.21|1038.1|1027.6|1038.71|1028.21|1037.95|1027.45|14
1654044210000|2022-06-01 00:43:30|1038.05|1027.55|1037.77|1027.27|1038.15|1027.65|1037.74|1027.24|17
1654044220000|2022-06-01 00:43:40|1037.8|1027.3|1037.75|1027.25|1037.86|1027.36|1037.72|1027.22|6
1654044230000|2022-06-01 00:43:50|1037.77|1027.27|1037.8|1027.3|1037.82|1027.32|1037.75|1027.25|11
1654044240000|2022-06-01 00:44:00|1037.74|1027.24|1038.11|1027.61|1038.16|1027.66|1037.72|1027.22|19
1654044250000|2022-06-01 00:44:10|1037.93|1027.43|1037.77|1027.27|1037.93|1027.43|1037.74|1027.24|7
1654044260000|2022-06-01 00:44:20|1037.93|1027.43|1038.72|1028.22|1038.73|1028.23|1037.93|1027.43|12
1654044270000|2022-06-01 00:44:30|1038.7|1028.2|1037.78|1027.28|1038.75|1028.25|1037.75|1027.25|20
1654044280000|2022-06-01 00:44:40|1037.75|1027.25|1036.86|1026.36|1038.13|1027.63|1036.86|1026.36|27
1654044290000|2022-06-01 00:44:50|1036.84|1026.34|1036.7|1026.2|1036.89|1026.39|1036.7|1026.2|13
1654044300000|2022-06-01 00:45:00|1036.64|1026.14|1036.74|1026.24|1036.75|1026.25|1035.93|1025.43|26
1654044310000|2022-06-01 00:45:10|1036.77|1026.27|1036.7|1026.2|1036.84|1026.34|1036.5|1026|10
1654044320000|2022-06-01 00:45:20|1036.5|1026|1036.85|1026.35|1037|1026.5|1036.5|1026|19
1654044330000|2022-06-01 00:45:30|1036.89|1026.39|1037.22|1026.72|1037.29|1026.79|1036.83|1026.33|14
1654044340000|2022-06-01 00:45:40|1037.03|1026.53|1036.77|1026.27|1037.03|1026.53|1036.75|1026.25|9
1654044350000|2022-06-01 00:45:50|1036.75|1026.25|1037.15|1026.65|1037.2|1026.7|1036.7|1026.2|20
1654044360000|2022-06-01 00:46:00|1037.2|1026.7|1036.77|1026.27|1037.2|1026.7|1036.75|1026.25|7
1654044380000|2022-06-01 00:46:20|1036.75|1026.25|1037.15|1026.65|1037.16|1026.66|1036.75|1026.25|9
1654044390000|2022-06-01 00:46:30|1036.8|1026.3|1036.55|1026.05|1036.8|1026.3|1036.55|1026.05|14
1654044400000|2022-06-01 00:46:40|1036.52|1026.02|1036.55|1026.05|1036.55|1026.05|1036.52|1026.02|2
1654044410000|2022-06-01 00:46:50|1036.75|1026.25|1036.78|1026.28|1036.78|1026.28|1036.75|1026.25|3
1654044420000|2022-06-01 00:47:00|1036.55|1026.05|1036.57|1026.07|1036.64|1026.14|1036.55|1026.05|7
1654044430000|2022-06-01 00:47:10|1036.58|1026.08|1037.19|1026.69|1037.34|1026.84|1036.58|1026.08|20
1654044440000|2022-06-01 00:47:20|1037.28|1026.78|1037.06|1026.56|1037.28|1026.78|1037.06|1026.56|14
1654044450000|2022-06-01 00:47:30|1036.7|1026.2|1037.38|1026.88|1037.38|1026.88|1036.64|1026.14|12
1654044460000|2022-06-01 00:47:40|1037.39|1026.89|1037.54|1027.04|1037.54|1027.04|1037.37|1026.87|7
1654044470000|2022-06-01 00:47:50|1037.52|1027.02|1037.56|1027.06|1037.56|1027.06|1037.52|1027.02|3
1654044480000|2022-06-01 00:48:00|1037.55|1027.05|1037.15|1026.65|1037.55|1027.05|1036.78|1026.28|11
1654044490000|2022-06-01 00:48:10|1037.17|1026.67|1036.81|1026.31|1037.49|1026.99|1036.75|1026.25|23
1654044500000|2022-06-01 00:48:20|1036.75|1026.25|1036.73|1026.23|1036.81|1026.31|1036.7|1026.2|10
1654044510000|2022-06-01 00:48:30|1036.64|1026.14|1036.75|1026.25|1036.75|1026.25|1036.64|1026.14|7
1654044520000|2022-06-01 00:48:40|1036.73|1026.23|1035.83|1025.33|1036.8|1026.3|1035.71|1025.21|27
1654044530000|2022-06-01 00:48:50|1035.8|1025.3|1036.4|1025.9|1036.4|1025.9|1035.8|1025.3|18
1654044540000|2022-06-01 00:49:00|1036.3|1025.8|1035.8|1025.3|1036.3|1025.8|1035.8|1025.3|9
1654044550000|2022-06-01 00:49:10|1035.76|1025.26|1035.76|1025.26|1035.8|1025.3|1035.7|1025.2|13
1654044560000|2022-06-01 00:49:20|1035.78|1025.28|1035.78|1025.28|1035.83|1025.33|1035.7|1025.2|16
1654044570000|2022-06-01 00:49:30|1035.75|1025.25|1036.02|1025.52|1036.15|1025.65|1035.75|1025.25|21
1654044580000|2022-06-01 00:49:40|1036|1025.5|1035.88|1025.38|1036.05|1025.55|1035.83|1025.33|12
1654044590000|2022-06-01 00:49:50|1035.79|1025.29|1035.75|1025.25|1035.79|1025.29|1035.7|1025.2|4
1654044600000|2022-06-01 00:50:00|1035.7|1025.2|1035.59|1025.09|1035.75|1025.25|1035.55|1025.05|9
1654044610000|2022-06-01 00:50:10|1035.54|1025.04|1035.61|1025.11|1035.61|1025.11|1035.54|1025.04|5
1654044620000|2022-06-01 00:50:20|1035.63|1025.13|1035.75|1025.25|1035.77|1025.27|1035.63|1025.13|7
1654044640000|2022-06-01 00:50:40|1035.78|1025.28|1035.63|1025.13|1035.78|1025.28|1035.63|1025.13|4
1654044650000|2022-06-01 00:50:50|1035.6|1025.1|1036.19|1025.69|1036.65|1026.15|1035.6|1025.1|28
1654044660000|2022-06-01 00:51:00|1036.07|1025.57|1036.02|1025.52|1036.17|1025.67|1035.9|1025.4|16
1654044670000|2022-06-01 00:51:10|1036.12|1025.62|1036.02|1025.52|1036.12|1025.62|1035.9|1025.4|4
1654044680000|2022-06-01 00:51:20|1035.88|1025.38|1035.79|1025.29|1036.12|1025.62|1035.75|1025.25|17
1654044690000|2022-06-01 00:51:30|1035.81|1025.31|1035.79|1025.29|1035.81|1025.31|1035.79|1025.29|2
1654044700000|2022-06-01 00:51:40|1035.8|1025.3|1035.79|1025.29|1035.8|1025.3|1035.79|1025.29|2
1654044710000|2022-06-01 00:51:50|1035.74|1025.24|1035.77|1025.27|1035.77|1025.27|1035.72|1025.22|10
1654044720000|2022-06-01 00:52:00|1035.79|1025.29|1034.99|1024.49|1035.79|1025.29|1034.74|1024.24|17
1654044730000|2022-06-01 00:52:10|1035.02|1024.52|1035.7|1025.2|1035.75|1025.25|1035.02|1024.52|17
1654044750000|2022-06-01 00:52:30|1035.67|1025.17|1034.75|1024.25|1035.67|1025.17|1034.75|1024.25|14
1654044760000|2022-06-01 00:52:40|1034.76|1024.26|1034.75|1024.25|1034.76|1024.26|1034.67|1024.17|4
1654044770000|2022-06-01 00:52:50|1034.76|1024.26|1035.01|1024.51|1035.15|1024.65|1034.75|1024.25|6
1654044780000|2022-06-01 00:53:00|1035.07|1024.57|1035.62|1025.12|1035.72|1025.22|1035.07|1024.57|17
1654044790000|2022-06-01 00:53:10|1035.57|1025.07|1035.33|1024.83|1035.57|1025.07|1035.33|1024.83|9
1654044800000|2022-06-01 00:53:20|1035.65|1025.15|1035.65|1025.15|1035.65|1025.15|1035.65|1025.15|1
1654044810000|2022-06-01 00:53:30|1035.7|1025.2|1035.7|1025.2|1035.78|1025.28|1035.68|1025.18|11
1654044820000|2022-06-01 00:53:40|1035.72|1025.22|1035.77|1025.27|1035.77|1025.27|1035.7|1025.2|9
1654044830000|2022-06-01 00:53:50|1035.74|1025.24|1036.97|1026.47|1036.97|1026.47|1035.65|1025.15|29
1654044840000|2022-06-01 00:54:00|1036.74|1026.24|1036.74|1026.24|1036.8|1026.3|1036.74|1026.24|3
1654044850000|2022-06-01 00:54:10|1036.75|1026.25|1037.69|1027.19|1037.75|1027.25|1036.75|1026.25|9
1654044860000|2022-06-01 00:54:20|1037.67|1027.17|1038.14|1027.64|1038.31|1027.81|1037.54|1027.04|24
1654044870000|2022-06-01 00:54:30|1038.16|1027.66|1038.31|1027.81|1038.31|1027.81|1038.16|1027.66|10
1654044880000|2022-06-01 00:54:40|1038.24|1027.74|1037.61|1027.11|1038.24|1027.74|1037.22|1026.72|28
1654044890000|2022-06-01 00:54:50|1037.63|1027.13|1038.3|1027.8|1038.4|1027.9|1037.51|1027.01|18
1654044900000|2022-06-01 00:55:00|1038.25|1027.75|1039.28|1028.78|1039.75|1029.25|1038.25|1027.75|16
1654044910000|2022-06-01 00:55:10|1039.22|1028.72|1040.7|1030.2|1040.7|1030.2|1039.22|1028.72|23
1654044920000|2022-06-01 00:55:20|1040.59|1030.09|1040.83|1030.33|1040.87|1030.37|1040.59|1030.09|20
1654044930000|2022-06-01 00:55:30|1040.62|1030.12|1041.34|1030.84|1041.34|1030.84|1040.5|1030|29
1654044940000|2022-06-01 00:55:40|1041.39|1030.89|1040.78|1030.28|1041.46|1030.96|1040.71|1030.21|19
1654044950000|2022-06-01 00:55:50|1040.76|1030.26|1041.77|1031.27|1042.13|1031.63|1040.72|1030.22|24
1654044960000|2022-06-01 00:56:00|1041.87|1031.37|1041.95|1031.45|1042.01|1031.51|1041.87|1031.37|4
1654044970000|2022-06-01 00:56:10|1042.01|1031.51|1042.5|1032|1042.5|1032|1042.01|1031.51|4
1654044980000|2022-06-01 00:56:20|1042.6|1032.1|1043.51|1033.01|1043.51|1033.01|1042.6|1032.1|6
1654044990000|2022-06-01 00:56:30|1043.54|1033.04|1043.51|1033.01|1043.56|1033.06|1043.51|1033.01|5
1654045000000|2022-06-01 00:56:40|1043.55|1033.05|1042.75|1032.25|1043.55|1033.05|1042.73|1032.23|8
1654045010000|2022-06-01 00:56:50|1042.72|1032.22|1042.79|1032.29|1042.79|1032.29|1042.65|1032.15|10
1654045020000|2022-06-01 00:57:00|1042.75|1032.25|1042.79|1032.29|1043.05|1032.55|1042.75|1032.25|8
1654045030000|2022-06-01 00:57:10|1042.94|1032.44|1042.79|1032.29|1043.15|1032.65|1042.79|1032.29|16
1654045060000|2022-06-01 00:57:40|1042.71|1032.21|1041.89|1031.39|1042.71|1032.21|1041.89|1031.39|10
1654045070000|2022-06-01 00:57:50|1041.84|1031.34|1041.21|1030.71|1041.84|1031.34|1041.21|1030.71|7
1654045080000|2022-06-01 00:58:00|1040.82|1030.32|1040.65|1030.15|1040.82|1030.32|1040.6|1030.1|13
1654045090000|2022-06-01 00:58:10|1040.75|1030.25|1040.89|1030.39|1040.89|1030.39|1040.6|1030.1|18
1654045100000|2022-06-01 00:58:20|1040.95|1030.45|1040.8|1030.3|1041.17|1030.67|1040.75|1030.25|12
1654045110000|2022-06-01 00:58:30|1040.75|1030.25|1040.75|1030.25|1040.95|1030.45|1040.64|1030.14|16
1654045120000|2022-06-01 00:58:40|1040.65|1030.15|1040.75|1030.25|1040.78|1030.28|1040.65|1030.15|4
1654045130000|2022-06-01 00:58:50|1040.78|1030.28|1039.82|1029.32|1040.85|1030.35|1039.82|1029.32|10
1654045140000|2022-06-01 00:59:00|1039.85|1029.35|1039.82|1029.32|1039.85|1029.35|1039.79|1029.29|4
1654045150000|2022-06-01 00:59:10|1039.66|1029.16|1039.75|1029.25|1039.76|1029.26|1039.62|1029.12|8
1654045160000|2022-06-01 00:59:20|1039.78|1029.28|1039.65|1029.15|1039.81|1029.31|1039.6|1029.1|13
1654045170000|2022-06-01 00:59:30|1039.75|1029.25|1039|1028.5|1039.77|1029.27|1039|1028.5|8
1654045180000|2022-06-01 00:59:40|1038.75|1028.25|1039.69|1029.19|1039.75|1029.25|1038.75|1028.25|23
1654045190000|2022-06-01 00:59:50|1039.67|1029.17|1037.3|1026.8|1039.67|1029.17|1036.72|1026.22|22
1654045200000|2022-06-01 01:00:00|1037.45|1026.95|1037.55|1027.05|1037.88|1027.38|1037.32|1026.82|24
1654045210000|2022-06-01 01:00:10|1037.48|1026.98|1037.81|1027.31|1037.85|1027.35|1037.29|1026.79|34
1654045220000|2022-06-01 01:00:20|1037.5|1027|1036.86|1026.36|1037.7|1027.2|1036.75|1026.25|17
1654045230000|2022-06-01 01:00:30|1036.98|1026.48|1037.36|1026.86|1037.62|1027.12|1036.91|1026.41|27
1654045240000|2022-06-01 01:00:40|1037.34|1026.84|1036.78|1026.28|1037.34|1026.84|1036.78|1026.28|14
1654045250000|2022-06-01 01:00:50|1036.84|1026.34|1035.89|1025.39|1037|1026.5|1035.75|1025.25|27
1654045260000|2022-06-01 01:01:00|1035.88|1025.38|1035.87|1025.37|1035.95|1025.45|1035.86|1025.36|10
1654045270000|2022-06-01 01:01:10|1035.88|1025.38|1035.52|1025.02|1035.95|1025.45|1035.52|1025.02|6
1654045290000|2022-06-01 01:01:30|1035.31|1024.81|1034.78|1024.28|1035.31|1024.81|1034.64|1024.14|6
1654045300000|2022-06-01 01:01:40|1034.74|1024.24|1034.36|1023.86|1034.74|1024.24|1034.05|1023.55|23
1654045310000|2022-06-01 01:01:50|1034.61|1024.11|1034.65|1024.15|1034.92|1024.42|1034.61|1024.11|29
1654045320000|2022-06-01 01:02:00|1034.78|1024.28|1034.78|1024.28|1034.86|1024.36|1034.75|1024.25|18
1654045330000|2022-06-01 01:02:10|1034.75|1024.25|1034.35|1023.85|1034.86|1024.36|1034.27|1023.77|22
1654045340000|2022-06-01 01:02:20|1034.02|1023.52|1034.3|1023.8|1034.49|1023.99|1034.02|1023.52|27
1654045350000|2022-06-01 01:02:30|1034.29|1023.79|1034.17|1023.67|1034.49|1023.99|1033.85|1023.35|22
1654045360000|2022-06-01 01:02:40|1033.84|1023.34|1033.81|1023.31|1033.94|1023.44|1033.32|1022.82|22
1654045370000|2022-06-01 01:02:50|1033.78|1023.28|1033.89|1023.39|1034.29|1023.79|1033.35|1022.85|29
1654045380000|2022-06-01 01:03:00|1033.4|1022.9|1033.48|1022.98|1033.87|1023.37|1033.17|1022.67|27
1654045390000|2022-06-01 01:03:10|1033.52|1023.02|1033.53|1023.03|1033.57|1023.07|1033.52|1023.02|7
1654045400000|2022-06-01 01:03:20|1033.5|1023|1034.1|1023.6|1034.15|1023.65|1033.4|1022.9|12
1654045410000|2022-06-01 01:03:30|1034.15|1023.65|1034.15|1023.65|1034.2|1023.7|1034.1|1023.6|5
1654045420000|2022-06-01 01:03:40|1034.2|1023.7|1033.75|1023.25|1034.2|1023.7|1033.72|1023.22|16
1654045430000|2022-06-01 01:03:50|1033.74|1023.24|1033.6|1023.1|1033.74|1023.24|1033.55|1023.05|7
1654045440000|2022-06-01 01:04:00|1033.65|1023.15|1033.48|1022.98|1033.8|1023.3|1033.48|1022.98|10
1654045450000|2022-06-01 01:04:10|1033.37|1022.87|1033.92|1023.42|1033.92|1023.42|1032.77|1022.27|24
1654045460000|2022-06-01 01:04:20|1033.97|1023.47|1034.3|1023.8|1034.3|1023.8|1033.8|1023.3|8
1654045470000|2022-06-01 01:04:30|1034.35|1023.85|1033.38|1022.88|1034.35|1023.85|1033.28|1022.78|33
1654045480000|2022-06-01 01:04:40|1033.34|1022.84|1032.68|1022.18|1033.72|1023.22|1032.33|1021.83|21
1654045490000|2022-06-01 01:04:50|1032.64|1022.14|1032.45|1021.95|1032.68|1022.18|1032.07|1021.57|23
1654045500000|2022-06-01 01:05:00|1032.05|1021.55|1032.53|1022.03|1032.59|1022.09|1032.05|1021.55|24
1654045510000|2022-06-01 01:05:10|1032.54|1022.04|1032.4|1021.9|1032.58|1022.08|1032.4|1021.9|5
1654045520000|2022-06-01 01:05:20|1032.45|1021.95|1032.63|1022.13|1032.77|1022.27|1032.41|1021.91|25
1654045530000|2022-06-01 01:05:30|1032.69|1022.19|1032.54|1022.04|1032.69|1022.19|1032.3|1021.8|34
1654045540000|2022-06-01 01:05:40|1032.59|1022.09|1033.23|1022.73|1033.26|1022.76|1032.34|1021.84|15
1654045550000|2022-06-01 01:05:50|1033.17|1022.67|1033.32|1022.82|1033.38|1022.88|1032.82|1022.32|11
1654045560000|2022-06-01 01:06:00|1033.28|1022.78|1033.16|1022.66|1033.45|1022.95|1032.98|1022.48|35
1654045570000|2022-06-01 01:06:10|1033.13|1022.63|1032.69|1022.19|1033.13|1022.63|1032.63|1022.13|10
1654045580000|2022-06-01 01:06:20|1032.64|1022.14|1032.92|1022.42|1033.35|1022.85|1032.63|1022.13|13
1654045590000|2022-06-01 01:06:30|1032.82|1022.32|1033.25|1022.75|1033.28|1022.78|1032.82|1022.32|14
1654045600000|2022-06-01 01:06:40|1033.26|1022.76|1033.24|1022.74|1033.4|1022.9|1032.82|1022.32|8
1654045610000|2022-06-01 01:06:50|1033.3|1022.8|1033.17|1022.67|1033.3|1022.8|1033.17|1022.67|7
1654045620000|2022-06-01 01:07:00|1033.13|1022.63|1033.5|1023|1033.56|1023.06|1032.73|1022.23|18
1654045630000|2022-06-01 01:07:10|1033.43|1022.93|1032.68|1022.18|1033.5|1023|1032.6|1022.1|23
1654045640000|2022-06-01 01:07:20|1032.63|1022.13|1032.58|1022.08|1032.7|1022.2|1032.53|1022.03|13
1654045650000|2022-06-01 01:07:30|1032.55|1022.05|1031.89|1021.39|1032.55|1022.05|1031.89|1021.39|17
1654045660000|2022-06-01 01:07:40|1031.85|1021.35|1031.7|1021.2|1031.85|1021.35|1031.7|1021.2|4
1654045670000|2022-06-01 01:07:50|1031.71|1021.21|1031.6|1021.1|1031.71|1021.21|1031.55|1021.05|9
1654045680000|2022-06-01 01:08:00|1031.58|1021.08|1031.68|1021.18|1031.7|1021.2|1031.55|1021.05|20
1654045690000|2022-06-01 01:08:10|1031.73|1021.23|1031.83|1021.33|1032.1|1021.6|1031.73|1021.23|15
1654045700000|2022-06-01 01:08:20|1031.88|1021.38|1031.97|1021.47|1031.99|1021.49|1031.83|1021.33|7
1654045710000|2022-06-01 01:08:30|1031.92|1021.42|1031.94|1021.44|1031.94|1021.44|1031.85|1021.35|5
1654045720000|2022-06-01 01:08:40|1032|1021.5|1031.94|1021.44|1032|1021.5|1031.85|1021.35|4
1654045730000|2022-06-01 01:08:50|1031.93|1021.43|1031.8|1021.3|1031.93|1021.43|1031.45|1020.95|27
1654045740000|2022-06-01 01:09:00|1031.83|1021.33|1031.8|1021.3|1031.85|1021.35|1031.8|1021.3|3
1654045750000|2022-06-01 01:09:10|1031.78|1021.28|1031.58|1021.08|1031.78|1021.28|1031.58|1021.08|5
1654045760000|2022-06-01 01:09:20|1031.56|1021.06|1031.81|1021.31|1031.9|1021.4|1031.43|1020.93|21
1654045770000|2022-06-01 01:09:30|1031.75|1021.25|1031.86|1021.36|1032|1021.5|1031.75|1021.25|22
1654045780000|2022-06-01 01:09:40|1031.82|1021.32|1031.83|1021.33|1031.86|1021.36|1031.4|1020.9|20
1654045790000|2022-06-01 01:09:50|1031.95|1021.45|1032.6|1022.1|1032.8|1022.3|1031.81|1021.31|29
1654045800000|2022-06-01 01:10:00|1032.56|1022.06|1032.67|1022.17|1032.85|1022.35|1032.33|1021.83|29
1654045810000|2022-06-01 01:10:10|1032.72|1022.22|1032.67|1022.17|1032.72|1022.22|1032.33|1021.83|15
1654045820000|2022-06-01 01:10:20|1032.69|1022.19|1032.5|1022|1032.74|1022.24|1032.13|1021.63|26
1654045830000|2022-06-01 01:10:30|1032.34|1021.84|1032.6|1022.1|1032.65|1022.15|1032.17|1021.67|17
1654045840000|2022-06-01 01:10:40|1032.65|1022.15|1032.51|1022.01|1032.65|1022.15|1032.23|1021.73|13
1654045850000|2022-06-01 01:10:50|1032.47|1021.97|1032.42|1021.92|1032.5|1022|1032.23|1021.73|14
1654045860000|2022-06-01 01:11:00|1032.46|1021.96|1032.46|1021.96|1032.46|1021.96|1032.33|1021.83|15
1654045870000|2022-06-01 01:11:10|1032.42|1021.92|1032.51|1022.01|1032.57|1022.07|1032.03|1021.53|14
1654045880000|2022-06-01 01:11:20|1032.34|1021.84|1032.95|1022.45|1033.13|1022.63|1032.12|1021.62|17
1654045890000|2022-06-01 01:11:30|1033|1022.5|1033.6|1023.1|1033.89|1023.39|1033|1022.5|18
1654045900000|2022-06-01 01:11:40|1033.58|1023.08|1033.51|1023.01|1033.58|1023.08|1033.49|1022.99|7
1654045910000|2022-06-01 01:11:50|1033.47|1022.97|1033.52|1023.02|1033.53|1023.03|1033.47|1022.97|7
1654045920000|2022-06-01 01:12:00|1033.56|1023.06|1033.65|1023.15|1033.7|1023.2|1033.3|1022.8|11
1654045940000|2022-06-01 01:12:20|1033.58|1023.08|1033.35|1022.85|1033.69|1023.19|1033.35|1022.85|6
1654045950000|2022-06-01 01:12:30|1033.42|1022.92|1033.69|1023.19|1033.69|1023.19|1033.35|1022.85|6
1654045960000|2022-06-01 01:12:40|1033.82|1023.32|1035.18|1024.68|1035.21|1024.71|1033.79|1023.29|23
1654045970000|2022-06-01 01:12:50|1035.13|1024.63|1035.41|1024.91|1035.46|1024.96|1034.75|1024.25|29
1654045980000|2022-06-01 01:13:00|1035.37|1024.87|1034.19|1023.69|1035.45|1024.95|1034.16|1023.66|25
1654045990000|2022-06-01 01:13:10|1034.54|1024.04|1034.08|1023.58|1034.62|1024.12|1034.08|1023.58|17
1654046000000|2022-06-01 01:13:20|1034.37|1023.87|1034.53|1024.03|1034.63|1024.13|1033.64|1023.14|22
1654046010000|2022-06-01 01:13:30|1034.54|1024.04|1033.44|1022.94|1034.54|1024.04|1033.21|1022.71|20
1654046020000|2022-06-01 01:13:40|1033.55|1023.05|1033.75|1023.25|1033.92|1023.42|1033.55|1023.05|13
1654046030000|2022-06-01 01:13:50|1033.94|1023.44|1034.02|1023.52|1034.02|1023.52|1033.74|1023.24|11
1654046040000|2022-06-01 01:14:00|1034|1023.5|1033.92|1023.42|1034.32|1023.82|1033.84|1023.34|15
1654046050000|2022-06-01 01:14:10|1033.9|1023.4|1033.98|1023.48|1034.07|1023.57|1033.81|1023.31|9
1654046060000|2022-06-01 01:14:20|1033.99|1023.49|1033.96|1023.46|1034.11|1023.61|1033.85|1023.35|9
1654046070000|2022-06-01 01:14:30|1034.12|1023.62|1034.15|1023.65|1034.25|1023.75|1033.92|1023.42|13
1654046080000|2022-06-01 01:14:40|1034.12|1023.62|1034.44|1023.94|1034.47|1023.97|1033.96|1023.46|16
1654046090000|2022-06-01 01:14:50|1034.39|1023.89|1034.9|1024.4|1034.92|1024.42|1034.39|1023.89|12
1654046100000|2022-06-01 01:15:00|1035.09|1024.59|1034.81|1024.31|1035.13|1024.63|1034.73|1024.23|25
1654046110000|2022-06-01 01:15:10|1034.8|1024.3|1034.39|1023.89|1035.1|1024.6|1034.39|1023.89|25
1654046120000|2022-06-01 01:15:20|1034.35|1023.85|1033.74|1023.24|1034.35|1023.85|1033.62|1023.12|31
1654046130000|2022-06-01 01:15:30|1033.78|1023.28|1033.6|1023.1|1033.78|1023.28|1033.52|1023.02|30
1654046140000|2022-06-01 01:15:40|1033.62|1023.12|1033.43|1022.93|1033.62|1023.12|1033.43|1022.93|33
1654046150000|2022-06-01 01:15:50|1033.45|1022.95|1033.53|1023.03|1033.53|1023.03|1033.2|1022.7|13
1654046160000|2022-06-01 01:16:00|1034.07|1023.57|1034.17|1023.67|1034.17|1023.67|1034.07|1023.57|8
1654046170000|2022-06-01 01:16:10|1034.1|1023.6|1034.55|1024.05|1034.55|1024.05|1034.1|1023.6|5
1654046180000|2022-06-01 01:16:20|1034.5|1024|1034.5|1024|1034.5|1024|1034.5|1024|1
1654046190000|2022-06-01 01:16:30|1034.44|1023.94|1034.16|1023.66|1034.65|1024.15|1034.14|1023.64|25
1654046200000|2022-06-01 01:16:40|1034.61|1024.11|1034.82|1024.32|1034.86|1024.36|1034.15|1023.65|11
1654046210000|2022-06-01 01:16:50|1034.78|1024.28|1035.77|1025.27|1035.77|1025.27|1034.78|1024.28|8
1654046220000|2022-06-01 01:17:00|1035.76|1025.26|1035.78|1025.28|1035.8|1025.3|1035.37|1024.87|6
1654046230000|2022-06-01 01:17:10|1035.84|1025.34|1035.2|1024.7|1035.84|1025.34|1035.2|1024.7|9
1654046240000|2022-06-01 01:17:20|1034.91|1024.41|1035.4|1024.9|1035.4|1024.9|1034.9|1024.4|21
1654046250000|2022-06-01 01:17:30|1035.33|1024.83|1035.35|1024.85|1035.35|1024.85|1035.28|1024.78|5
1654046260000|2022-06-01 01:17:40|1034.76|1024.26|1035.1|1024.6|1035.1|1024.6|1034.53|1024.03|18
1654046270000|2022-06-01 01:17:50|1035.14|1024.64|1035.14|1024.64|1035.15|1024.65|1035.12|1024.62|5
1654046280000|2022-06-01 01:18:00|1034.85|1024.35|1034.85|1024.35|1035|1024.5|1034.8|1024.3|5
1654046290000|2022-06-01 01:18:10|1034.87|1024.37|1035.18|1024.68|1035.18|1024.68|1034.87|1024.37|9
1654046300000|2022-06-01 01:18:20|1035.05|1024.55|1034.95|1024.45|1035.33|1024.83|1034.79|1024.29|13
1654046310000|2022-06-01 01:18:30|1034.92|1024.42|1035.01|1024.51|1035.04|1024.54|1034.89|1024.39|10
1654046320000|2022-06-01 01:18:40|1034.99|1024.49|1035.12|1024.62|1035.19|1024.69|1034.89|1024.39|12
1654046330000|2022-06-01 01:18:50|1035.11|1024.61|1035.13|1024.63|1035.13|1024.63|1035.04|1024.54|9
1654046340000|2022-06-01 01:19:00|1035.05|1024.55|1034.88|1024.38|1035.08|1024.58|1034.79|1024.29|10
1654046350000|2022-06-01 01:19:10|1035.25|1024.75|1035.25|1024.75|1035.25|1024.75|1035.1|1024.6|14
1654046360000|2022-06-01 01:19:20|1035.12|1024.62|1035.45|1024.95|1035.5|1025|1035.12|1024.62|10
1654046370000|2022-06-01 01:19:30|1035.4|1024.9|1035|1024.5|1035.4|1024.9|1034.85|1024.35|19
1654046380000|2022-06-01 01:19:40|1034.94|1024.44|1034.91|1024.41|1034.94|1024.44|1034.91|1024.41|2
1654046390000|2022-06-01 01:19:50|1034.94|1024.44|1034.98|1024.48|1034.98|1024.48|1034.94|1024.44|2
1654046400000|2022-06-01 01:20:00|1034.95|1024.45|1033.8|1023.3|1034.95|1024.45|1033.77|1023.27|20
1654046410000|2022-06-01 01:20:10|1033.77|1023.27|1033.84|1023.34|1033.85|1023.35|1033.58|1023.08|31
1654046420000|2022-06-01 01:20:20|1033.78|1023.28|1034.19|1023.69|1034.39|1023.89|1033.75|1023.25|30
1654046430000|2022-06-01 01:20:30|1034.06|1023.56|1033.54|1023.04|1034.4|1023.9|1033.33|1022.83|32
1654046440000|2022-06-01 01:20:40|1033.53|1023.03|1032.86|1022.36|1033.54|1023.04|1032.67|1022.17|25
1654046450000|2022-06-01 01:20:50|1032.8|1022.3|1032.81|1022.31|1032.81|1022.31|1032.75|1022.25|8
1654046460000|2022-06-01 01:21:00|1032.77|1022.27|1032.81|1022.31|1032.81|1022.31|1032.71|1022.21|7
1654046470000|2022-06-01 01:21:10|1032.83|1022.33|1033.6|1023.1|1033.6|1023.1|1032.83|1022.33|19
1654046480000|2022-06-01 01:21:20|1033.05|1022.55|1032.84|1022.34|1033.05|1022.55|1032.84|1022.34|27
1654046490000|2022-06-01 01:21:30|1032.86|1022.36|1032.76|1022.26|1032.88|1022.38|1032.66|1022.16|26
1654046500000|2022-06-01 01:21:40|1032.75|1022.25|1032.75|1022.25|1032.82|1022.32|1032.66|1022.16|21
1654046510000|2022-06-01 01:21:50|1032.66|1022.16|1032.56|1022.06|1032.7|1022.2|1031.92|1021.42|23
1654046520000|2022-06-01 01:22:00|1031.46|1020.96|1030.7|1020.2|1031.48|1020.98|1030.67|1020.17|31
1654046530000|2022-06-01 01:22:10|1030.67|1020.17|1030.43|1019.93|1030.7|1020.2|1030.33|1019.83|24
1654046540000|2022-06-01 01:22:20|1030.42|1019.92|1030.34|1019.84|1030.52|1020.02|1030.29|1019.79|16
1654046550000|2022-06-01 01:22:30|1030.29|1019.79|1029.96|1019.46|1030.29|1019.79|1029.96|1019.46|34
1654046560000|2022-06-01 01:22:40|1029.8|1019.3|1029.63|1019.13|1029.8|1019.3|1029.56|1019.06|24
1654046570000|2022-06-01 01:22:50|1029.61|1019.11|1029.63|1019.13|1029.63|1019.13|1029.61|1019.11|2
1654046580000|2022-06-01 01:23:00|1029.68|1019.18|1029.78|1019.28|1029.78|1019.28|1029.68|1019.18|6
1654046590000|2022-06-01 01:23:10|1029.8|1019.3|1029.83|1019.33|1029.85|1019.35|1029.76|1019.26|9
1654046600000|2022-06-01 01:23:20|1029.85|1019.35|1030.25|1019.75|1030.65|1020.15|1029.83|1019.33|6
1654046610000|2022-06-01 01:23:30|1029.84|1019.34|1029.1|1018.6|1030.08|1019.58|1029|1018.5|32
1654046620000|2022-06-01 01:23:40|1029.05|1018.55|1028.95|1018.45|1029.4|1018.9|1028.95|1018.45|11
1654046630000|2022-06-01 01:23:50|1028.85|1018.35|1028.85|1018.35|1028.85|1018.35|1028.85|1018.35|1
1654046640000|2022-06-01 01:24:00|1028.95|1018.45|1029.27|1018.77|1029.6|1019.1|1028.92|1018.42|38
1654046650000|2022-06-01 01:24:10|1029.32|1018.82|1028.81|1018.31|1029.4|1018.9|1028.75|1018.25|21
1654046660000|2022-06-01 01:24:20|1028.78|1018.28|1028.81|1018.31|1028.94|1018.44|1028.78|1018.28|10
1654046680000|2022-06-01 01:24:40|1028.9|1018.4|1029.15|1018.65|1029.32|1018.82|1028.89|1018.39|23
1654046690000|2022-06-01 01:24:50|1029.25|1018.75|1029.17|1018.67|1029.4|1018.9|1028.92|1018.42|33
1654046700000|2022-06-01 01:25:00|1029.15|1018.65|1030.56|1020.06|1030.66|1020.16|1029.14|1018.64|24
1654046710000|2022-06-01 01:25:10|1030.55|1020.05|1030.82|1020.32|1030.82|1020.32|1030.55|1020.05|7
1654046720000|2022-06-01 01:25:20|1031.19|1020.69|1031.23|1020.73|1031.23|1020.73|1031.17|1020.67|4
1654046730000|2022-06-01 01:25:30|1031.18|1020.68|1030.8|1020.3|1031.18|1020.68|1030.8|1020.3|2
1654046740000|2022-06-01 01:25:40|1030.79|1020.29|1031.76|1021.26|1031.83|1021.33|1030.79|1020.29|14
1654046750000|2022-06-01 01:25:50|1031.77|1021.27|1031.45|1020.95|1031.78|1021.28|1030.99|1020.49|21
1654046760000|2022-06-01 01:26:00|1031.51|1021.01|1031.89|1021.39|1032.09|1021.59|1031.46|1020.96|24
1654046770000|2022-06-01 01:26:10|1031.86|1021.36|1032.37|1021.87|1032.65|1022.15|1031.81|1021.31|21
1654046780000|2022-06-01 01:26:20|1032.31|1021.81|1031.65|1021.15|1032.31|1021.81|1031.58|1021.08|15
1654046790000|2022-06-01 01:26:30|1031.59|1021.09|1031.57|1021.07|1031.65|1021.15|1031.51|1021.01|6
1654046800000|2022-06-01 01:26:40|1031.52|1021.02|1031.62|1021.12|1031.69|1021.19|1031.51|1021.01|12
1654046810000|2022-06-01 01:26:50|1031.65|1021.15|1031.64|1021.14|1031.66|1021.16|1031.62|1021.12|9
1654046820000|2022-06-01 01:27:00|1031.63|1021.13|1031.62|1021.12|1031.63|1021.13|1031.56|1021.06|7
1654046830000|2022-06-01 01:27:10|1031.57|1021.07|1031.21|1020.71|1031.57|1021.07|1031.21|1020.71|14
1654046840000|2022-06-01 01:27:20|1031.32|1020.82|1031.36|1020.86|1031.38|1020.88|1031.17|1020.67|8
1654046850000|2022-06-01 01:27:30|1031.31|1020.81|1031.34|1020.84|1031.35|1020.85|1031.3|1020.8|7
1654046860000|2022-06-01 01:27:40|1031.32|1020.82|1031.4|1020.9|1031.4|1020.9|1031.31|1020.81|10
1654046870000|2022-06-01 01:27:50|1031.45|1020.95|1031.78|1021.28|1031.84|1021.34|1031.45|1020.95|19
1654046880000|2022-06-01 01:28:00|1031.84|1021.34|1031.76|1021.26|1031.84|1021.34|1031.76|1021.26|11
1654046890000|2022-06-01 01:28:10|1031.77|1021.27|1031.78|1021.28|1031.83|1021.33|1031.77|1021.27|4
1654046900000|2022-06-01 01:28:20|1031.84|1021.34|1031.76|1021.26|1031.84|1021.34|1031.75|1021.25|7
1654046910000|2022-06-01 01:28:30|1031.47|1020.97|1031.51|1021.01|1031.6|1021.1|1031.4|1020.9|12
1654046920000|2022-06-01 01:28:40|1031.16|1020.66|1031.79|1021.29|1031.85|1021.35|1031.16|1020.66|15
1654046930000|2022-06-01 01:28:50|1031.85|1021.35|1031.28|1020.78|1031.85|1021.35|1031.26|1020.76|21
1654046940000|2022-06-01 01:29:00|1031.42|1020.92|1030.75|1020.25|1031.57|1021.07|1030.75|1020.25|17
1654046950000|2022-06-01 01:29:10|1030.72|1020.22|1030.7|1020.2|1030.85|1020.35|1030.67|1020.17|11
1654046960000|2022-06-01 01:29:20|1030.75|1020.25|1030.8|1020.3|1030.8|1020.3|1030.7|1020.2|4
1654046970000|2022-06-01 01:29:30|1030.79|1020.29|1031.07|1020.57|1031.15|1020.65|1030.79|1020.29|24
1654046980000|2022-06-01 01:29:40|1031.08|1020.58|1031.6|1021.1|1031.6|1021.1|1031.07|1020.57|14
1654046990000|2022-06-01 01:29:50|1031.62|1021.12|1031.79|1021.29|1032.02|1021.52|1031.62|1021.12|14
1654047000000|2022-06-01 01:30:00|1031.78|1021.28|1031.7|1021.2|1031.78|1021.28|1031.57|1021.07|15
1654047010000|2022-06-01 01:30:10|1031.68|1021.18|1031.81|1021.31|1031.81|1021.31|1031.55|1021.05|17
1654047020000|2022-06-01 01:30:20|1031.83|1021.33|1032.52|1022.02|1032.52|1022.02|1031.83|1021.33|21
1654047030000|2022-06-01 01:30:30|1032.56|1022.06|1032.23|1021.73|1032.58|1022.08|1032.23|1021.73|11
1654047040000|2022-06-01 01:30:40|1032.22|1021.72|1032.23|1021.73|1032.26|1021.76|1032.21|1021.71|11
1654047050000|2022-06-01 01:30:50|1032.25|1021.75|1032.73|1022.23|1032.73|1022.23|1032.2|1021.7|10
1654047060000|2022-06-01 01:31:00|1032.74|1022.24|1033.12|1022.62|1033.12|1022.62|1032.74|1022.24|8
1654047070000|2022-06-01 01:31:10|1033.13|1022.63|1033.43|1022.93|1033.54|1023.04|1033.11|1022.61|11
1654047080000|2022-06-01 01:31:20|1033.51|1023.01|1033.81|1023.31|1033.94|1023.44|1033.51|1023.01|16
1654047090000|2022-06-01 01:31:30|1033.78|1023.28|1033.75|1023.25|1033.9|1023.4|1033.75|1023.25|11
1654047100000|2022-06-01 01:31:40|1033.81|1023.31|1033.7|1023.2|1033.93|1023.43|1033.14|1022.64|19
1654047110000|2022-06-01 01:31:50|1033.33|1022.83|1033.4|1022.9|1033.47|1022.97|1033.33|1022.83|4
1654047120000|2022-06-01 01:32:00|1033.16|1022.66|1033.08|1022.58|1033.4|1022.9|1033.08|1022.58|11
1654047130000|2022-06-01 01:32:10|1033.25|1022.75|1033.08|1022.58|1033.25|1022.75|1033.08|1022.58|14
1654047140000|2022-06-01 01:32:20|1033.25|1022.75|1032.95|1022.45|1033.25|1022.75|1032.95|1022.45|2
1654047150000|2022-06-01 01:32:30|1033.05|1022.55|1032.7|1022.2|1033.05|1022.55|1032.52|1022.02|24
1654047160000|2022-06-01 01:32:40|1032.6|1022.1|1032.7|1022.2|1032.8|1022.3|1032.49|1021.99|12
1654047170000|2022-06-01 01:32:50|1032.57|1022.07|1032.69|1022.19|1032.69|1022.19|1032.57|1022.07|3
1654047180000|2022-06-01 01:33:00|1032.89|1022.39|1032.89|1022.39|1032.94|1022.44|1032.75|1022.25|17
1654047190000|2022-06-01 01:33:10|1032.9|1022.4|1033.4|1022.9|1033.45|1022.95|1032.9|1022.4|9
1654047200000|2022-06-01 01:33:20|1033.08|1022.58|1033.35|1022.85|1033.4|1022.9|1032.78|1022.28|22
1654047210000|2022-06-01 01:33:30|1033.32|1022.82|1033.37|1022.87|1033.42|1022.92|1033.17|1022.67|19
1654047220000|2022-06-01 01:33:40|1033.42|1022.92|1033.8|1023.3|1033.83|1023.33|1033.26|1022.76|19
1654047230000|2022-06-01 01:33:50|1033.84|1023.34|1033.84|1023.34|1033.86|1023.36|1033.81|1023.31|9
1654047240000|2022-06-01 01:34:00|1033.77|1023.27|1034.03|1023.53|1034.28|1023.78|1033.77|1023.27|24
1654047250000|2022-06-01 01:34:10|1034.3|1023.8|1034|1023.5|1034.3|1023.8|1034|1023.5|7
1654047260000|2022-06-01 01:34:20|1034.03|1023.53|1034|1023.5|1034.15|1023.65|1034|1023.5|7
1654047270000|2022-06-01 01:34:30|1034.03|1023.53|1034.08|1023.58|1034.15|1023.65|1034|1023.5|7
1654047280000|2022-06-01 01:34:40|1034.13|1023.63|1034|1023.5|1034.13|1023.63|1034|1023.5|3
1654047290000|2022-06-01 01:34:50|1034.05|1023.55|1034.06|1023.56|1034.13|1023.63|1034.04|1023.54|6
1654047300000|2022-06-01 01:35:00|1033.76|1023.26|1032.2|1021.7|1033.78|1023.28|1032.2|1021.7|26
1654047310000|2022-06-01 01:35:10|1032.18|1021.68|1032.2|1021.7|1032.23|1021.73|1032.18|1021.68|8
1654047320000|2022-06-01 01:35:20|1032.19|1021.69|1032.2|1021.7|1032.2|1021.7|1032.19|1021.69|2
1654047330000|2022-06-01 01:35:30|1032.18|1021.68|1031.51|1021.01|1032.18|1021.68|1031.47|1020.97|25
1654047340000|2022-06-01 01:35:40|1031.48|1020.98|1030.76|1020.26|1031.48|1020.98|1030.7|1020.2|10
1654047350000|2022-06-01 01:35:50|1030.69|1020.19|1030.91|1020.41|1030.91|1020.41|1030.66|1020.16|12
1654047360000|2022-06-01 01:36:00|1030.8|1020.3|1030.75|1020.25|1030.9|1020.4|1030.75|1020.25|15
1654047370000|2022-06-01 01:36:10|1030.76|1020.26|1030.79|1020.29|1030.85|1020.35|1030.75|1020.25|7
1654047380000|2022-06-01 01:36:20|1030.75|1020.25|1030.75|1020.25|1031.21|1020.71|1030.7|1020.2|26
1654047390000|2022-06-01 01:36:30|1030.7|1020.2|1030.75|1020.25|1030.78|1020.28|1030.7|1020.2|20
1654047400000|2022-06-01 01:36:40|1030.72|1020.22|1030.78|1020.28|1030.78|1020.28|1030.72|1020.22|3
1654047410000|2022-06-01 01:36:50|1030.75|1020.25|1030.75|1020.25|1030.78|1020.28|1030.75|1020.25|5
1654047420000|2022-06-01 01:37:00|1030.78|1020.28|1030.75|1020.25|1030.78|1020.28|1030.75|1020.25|2
1654047430000|2022-06-01 01:37:10|1030.78|1020.28|1030.85|1020.35|1031.05|1020.55|1030.74|1020.24|14
1654047440000|2022-06-01 01:37:20|1030.84|1020.34|1030.79|1020.29|1030.84|1020.34|1030.74|1020.24|8
1654047450000|2022-06-01 01:37:30|1030.81|1020.31|1030.94|1020.44|1031|1020.5|1030.76|1020.26|13
1654047460000|2022-06-01 01:37:40|1031.05|1020.55|1031.12|1020.62|1031.43|1020.93|1031.05|1020.55|6
1654047470000|2022-06-01 01:37:50|1031.18|1020.68|1030.89|1020.39|1031.18|1020.68|1030.75|1020.25|28
1654047480000|2022-06-01 01:38:00|1030.79|1020.29|1031.45|1020.95|1031.48|1020.98|1030.78|1020.28|16
1654047490000|2022-06-01 01:38:10|1031.46|1020.96|1031.46|1020.96|1031.49|1020.99|1031.42|1020.92|8
1654047500000|2022-06-01 01:38:20|1031.47|1020.97|1031.74|1021.24|1031.75|1021.25|1031.47|1020.97|10
1654047510000|2022-06-01 01:38:30|1031.75|1021.25|1031.68|1021.18|1031.78|1021.28|1031.65|1021.15|13
1654047520000|2022-06-01 01:38:40|1031.66|1021.16|1031.03|1020.53|1031.66|1021.16|1031.02|1020.52|6
1654047530000|2022-06-01 01:38:50|1030.99|1020.49|1031.08|1020.58|1031.08|1020.58|1030.99|1020.49|4
1654047540000|2022-06-01 01:39:00|1031.1|1020.6|1031.17|1020.67|1031.75|1021.25|1031.1|1020.6|17
1654047550000|2022-06-01 01:39:10|1031.22|1020.72|1031.45|1020.95|1031.45|1020.95|1031.22|1020.72|2
1654047560000|2022-06-01 01:39:20|1031.6|1021.1|1031.71|1021.21|1031.77|1021.27|1031.6|1021.1|10
1654047570000|2022-06-01 01:39:30|1031.76|1021.26|1031.75|1021.25|1031.76|1021.26|1031.74|1021.24|4
1654047580000|2022-06-01 01:39:40|1031.74|1021.24|1031.7|1021.2|1031.74|1021.24|1031.7|1021.2|2
1654047590000|2022-06-01 01:39:50|1031.71|1021.21|1031.79|1021.29|1032.15|1021.65|1031.7|1021.2|13
1654047600000|2022-06-01 01:40:00|1031.78|1021.28|1031.69|1021.19|1031.78|1021.28|1031.62|1021.12|7
1654047610000|2022-06-01 01:40:10|1031.65|1021.15|1031.75|1021.25|1031.75|1021.25|1031.63|1021.13|10
1654047620000|2022-06-01 01:40:20|1031.58|1021.08|1031.13|1020.63|1031.65|1021.15|1030.84|1020.34|21
1654047630000|2022-06-01 01:40:30|1030.96|1020.46|1030.75|1020.25|1031|1020.5|1030.75|1020.25|14
1654047640000|2022-06-01 01:40:40|1030.79|1020.29|1030.45|1019.95|1030.86|1020.36|1030.43|1019.93|8
1654047650000|2022-06-01 01:40:50|1030.4|1019.9|1030.73|1020.23|1031.03|1020.53|1030.36|1019.86|20
1654047660000|2022-06-01 01:41:00|1030.5|1020|1030.75|1020.25|1030.75|1020.25|1030.15|1019.65|11
1654047670000|2022-06-01 01:41:10|1030.7|1020.2|1030.75|1020.25|1030.75|1020.25|1030.25|1019.75|6
1654047680000|2022-06-01 01:41:20|1030.7|1020.2|1030.78|1020.28|1030.78|1020.28|1030.7|1020.2|9
1654047690000|2022-06-01 01:41:30|1030.77|1020.27|1030.77|1020.27|1030.77|1020.27|1030.77|1020.27|1
1654047700000|2022-06-01 01:41:40|1030.75|1020.25|1030.75|1020.25|1030.77|1020.27|1030.75|1020.25|4
1654047710000|2022-06-01 01:41:50|1030.78|1020.28|1030.68|1020.18|1030.86|1020.36|1030.65|1020.15|17
1654047720000|2022-06-01 01:42:00|1030.65|1020.15|1030.15|1019.65|1030.7|1020.2|1029.82|1019.32|24
1654047730000|2022-06-01 01:42:10|1030.03|1019.53|1029.84|1019.34|1030.1|1019.6|1029.84|1019.34|12
1654047740000|2022-06-01 01:42:20|1030.06|1019.56|1029.81|1019.31|1030.22|1019.72|1029.81|1019.31|18
1654047750000|2022-06-01 01:42:30|1029.87|1019.37|1029.22|1018.72|1029.87|1019.37|1029.01|1018.51|17
1654047760000|2022-06-01 01:42:40|1029.05|1018.55|1028.31|1017.81|1029.22|1018.72|1028.31|1017.81|19
1654047770000|2022-06-01 01:42:50|1028.67|1018.17|1028.79|1018.29|1028.85|1018.35|1028.67|1018.17|9
1654047780000|2022-06-01 01:43:00|1028.83|1018.33|1028.82|1018.32|1028.83|1018.33|1028.81|1018.31|3
1654047790000|2022-06-01 01:43:10|1028.83|1018.33|1028.79|1018.29|1028.91|1018.41|1028.79|1018.29|5
1654047800000|2022-06-01 01:43:20|1028.81|1018.31|1028.79|1018.29|1028.82|1018.32|1028.78|1018.28|6
1654047810000|2022-06-01 01:43:30|1028.78|1018.28|1028.75|1018.25|1028.8|1018.3|1028.75|1018.25|5
1654047820000|2022-06-01 01:43:40|1028.78|1018.28|1028.91|1018.41|1028.92|1018.42|1028.78|1018.28|13
1654047830000|2022-06-01 01:43:50|1029.23|1018.73|1029.13|1018.63|1029.23|1018.73|1029.13|1018.63|8
1654047840000|2022-06-01 01:44:00|1029.1|1018.6|1028.84|1018.34|1029.1|1018.6|1028.75|1018.25|20
1654047850000|2022-06-01 01:44:10|1028.85|1018.35|1028.92|1018.42|1029|1018.5|1028.83|1018.33|15
1654047860000|2022-06-01 01:44:20|1029.02|1018.52|1029.79|1019.29|1029.81|1019.31|1029.02|1018.52|15
1654047870000|2022-06-01 01:44:30|1029.86|1019.36|1030.79|1020.29|1030.88|1020.38|1029.83|1019.33|18
1654047880000|2022-06-01 01:44:40|1030.82|1020.32|1030.66|1020.16|1030.82|1020.32|1030.55|1020.05|13
1654047890000|2022-06-01 01:44:50|1030.67|1020.17|1030.6|1020.1|1030.68|1020.18|1030.56|1020.06|8
1654047900000|2022-06-01 01:45:00|1030.58|1020.08|1030.36|1019.86|1030.68|1020.18|1029.97|1019.47|16
1654047910000|2022-06-01 01:45:10|1030.28|1019.78|1030.44|1019.94|1030.44|1019.94|1030.25|1019.75|14
1654047920000|2022-06-01 01:45:20|1030.39|1019.89|1030.3|1019.8|1030.45|1019.95|1030.27|1019.77|8
1654047930000|2022-06-01 01:45:30|1030.31|1019.81|1029.8|1019.3|1030.4|1019.9|1029.8|1019.3|11
1654047940000|2022-06-01 01:45:40|1029.86|1019.36|1029.84|1019.34|1029.86|1019.36|1029.75|1019.25|10
1654047960000|2022-06-01 01:46:00|1029.75|1019.25|1030.79|1020.29|1030.79|1020.29|1029.75|1019.25|16
1654047970000|2022-06-01 01:46:10|1030.88|1020.38|1030.91|1020.41|1031.07|1020.57|1030.82|1020.32|13
1654047980000|2022-06-01 01:46:20|1030.96|1020.46|1030.91|1020.41|1030.96|1020.46|1030.9|1020.4|5
1654048000000|2022-06-01 01:46:40|1030.9|1020.4|1030.91|1020.41|1030.91|1020.41|1030.9|1020.4|2
1654048010000|2022-06-01 01:46:50|1030.85|1020.35|1030.86|1020.36|1030.91|1020.41|1030.75|1020.25|17
1654048030000|2022-06-01 01:47:10|1030.92|1020.42|1031.56|1021.06|1031.59|1021.09|1030.92|1020.42|6
1654048040000|2022-06-01 01:47:20|1031.69|1021.19|1031.69|1021.19|1031.69|1021.19|1031.69|1021.19|1
1654048050000|2022-06-01 01:47:30|1031.75|1021.25|1031.75|1021.25|1031.75|1021.25|1031.6|1021.1|11
1654048060000|2022-06-01 01:47:40|1031.69|1021.19|1031.7|1021.2|1031.85|1021.35|1031.69|1021.19|9
1654048070000|2022-06-01 01:47:50|1031.75|1021.25|1031.73|1021.23|1031.75|1021.25|1031.73|1021.23|2
1654048090000|2022-06-01 01:48:10|1031.11|1020.61|1031.32|1020.82|1031.32|1020.82|1030.97|1020.47|8
1654048100000|2022-06-01 01:48:20|1031.22|1020.72|1030.81|1020.31|1031.25|1020.75|1030.81|1020.31|8
1654048110000|2022-06-01 01:48:30|1030.82|1020.32|1031.72|1021.22|1031.73|1021.23|1030.82|1020.32|11
1654048130000|2022-06-01 01:48:50|1031.75|1021.25|1031.84|1021.34|1031.85|1021.35|1031.7|1021.2|8
1654048140000|2022-06-01 01:49:00|1031.85|1021.35|1031.75|1021.25|1032.05|1021.55|1031.75|1021.25|9
1654048150000|2022-06-01 01:49:10|1031.8|1021.3|1031.87|1021.37|1031.99|1021.49|1031.8|1021.3|8
1654048160000|2022-06-01 01:49:20|1031.84|1021.34|1031.82|1021.32|1031.84|1021.34|1031.82|1021.32|4
1654048170000|2022-06-01 01:49:30|1031.97|1021.47|1031.82|1021.32|1031.97|1021.47|1031.82|1021.32|2
1654048180000|2022-06-01 01:49:40|1031.88|1021.38|1031.79|1021.29|1031.88|1021.38|1031.43|1020.93|12
1654048190000|2022-06-01 01:49:50|1031.82|1021.32|1031.56|1021.06|1031.84|1021.34|1031.51|1021.01|10
1654048200000|2022-06-01 01:50:00|1031.68|1021.18|1031.94|1021.44|1032.12|1021.62|1031.59|1021.09|29
1654048210000|2022-06-01 01:50:10|1031.99|1021.49|1032.76|1022.26|1032.77|1022.27|1031.79|1021.29|12
1654048220000|2022-06-01 01:50:20|1032.86|1022.36|1032.79|1022.29|1033.09|1022.59|1032.79|1022.29|15
1654048230000|2022-06-01 01:50:30|1032.84|1022.34|1032.8|1022.3|1032.86|1022.36|1032.8|1022.3|4
1654048240000|2022-06-01 01:50:40|1032.81|1022.31|1033.21|1022.71|1033.27|1022.77|1032.79|1022.29|8
1654048250000|2022-06-01 01:50:50|1033.15|1022.65|1033.2|1022.7|1033.25|1022.75|1033.15|1022.65|5
1654048260000|2022-06-01 01:51:00|1033.15|1022.65|1033.24|1022.74|1033.24|1022.74|1033.15|1022.65|4
1654048270000|2022-06-01 01:51:10|1033.59|1023.09|1033.71|1023.21|1033.71|1023.21|1033.59|1023.09|2
1654048280000|2022-06-01 01:51:20|1033.76|1023.26|1034.75|1024.25|1034.83|1024.33|1033.76|1023.26|10
1654048290000|2022-06-01 01:51:30|1034.86|1024.36|1035.7|1025.2|1035.7|1025.2|1034.86|1024.36|4
1654048300000|2022-06-01 01:51:40|1035.45|1024.95|1034.95|1024.45|1035.45|1024.95|1034.95|1024.45|2
1654048310000|2022-06-01 01:51:50|1034.85|1024.35|1034.9|1024.4|1034.9|1024.4|1034.85|1024.35|2
1654048320000|2022-06-01 01:52:00|1034.95|1024.45|1034.95|1024.45|1034.95|1024.45|1034.9|1024.4|3
1654048340000|2022-06-01 01:52:20|1035.15|1024.65|1035.76|1025.26|1035.76|1025.26|1035.15|1024.65|4
1654048350000|2022-06-01 01:52:30|1035.75|1025.25|1035.76|1025.26|1035.76|1025.26|1035.75|1025.25|2
1654048370000|2022-06-01 01:52:50|1035.82|1025.32|1035.82|1025.32|1035.91|1025.41|1035.82|1025.32|3
1654048380000|2022-06-01 01:53:00|1035.91|1025.41|1035.82|1025.32|1035.96|1025.46|1035.76|1025.26|4
1654048390000|2022-06-01 01:53:10|1035.8|1025.3|1035.82|1025.32|1035.82|1025.32|1035.8|1025.3|2
1654048410000|2022-06-01 01:53:30|1035.76|1025.26|1036.75|1026.25|1036.75|1026.25|1035.76|1025.26|5
1654048420000|2022-06-01 01:53:40|1036.35|1025.85|1036.65|1026.15|1036.65|1026.15|1036.35|1025.85|2
1654048430000|2022-06-01 01:53:50|1036.7|1026.2|1036.65|1026.15|1036.7|1026.2|1036.65|1026.15|2
1654048440000|2022-06-01 01:54:00|1036.75|1026.25|1036.59|1026.09|1036.79|1026.29|1036.16|1025.66|12
1654048450000|2022-06-01 01:54:10|1036.32|1025.82|1036.36|1025.86|1036.47|1025.97|1036.2|1025.7|7
1654048460000|2022-06-01 01:54:20|1036.34|1025.84|1035.88|1025.38|1036.34|1025.84|1035.8|1025.3|7
1654048470000|2022-06-01 01:54:30|1035.95|1025.45|1035.99|1025.49|1036.01|1025.51|1035.95|1025.45|4
1654048480000|2022-06-01 01:54:40|1036.03|1025.53|1035.99|1025.49|1036.03|1025.53|1035.99|1025.49|2
1654048490000|2022-06-01 01:54:50|1035.75|1025.25|1035.99|1025.49|1035.99|1025.49|1035.75|1025.25|2
1654048500000|2022-06-01 01:55:00|1036.34|1025.84|1037.01|1026.51|1037.01|1026.51|1036.2|1025.7|24
1654048510000|2022-06-01 01:55:10|1037.03|1026.53|1036.79|1026.29|1037.03|1026.53|1036.04|1025.54|27
1654048520000|2022-06-01 01:55:20|1036.83|1026.33|1037.28|1026.78|1037.28|1026.78|1036.75|1026.25|21
1654048530000|2022-06-01 01:55:30|1037.05|1026.55|1037.44|1026.94|1037.59|1027.09|1036.85|1026.35|25
1654048540000|2022-06-01 01:55:40|1037.31|1026.81|1037.01|1026.51|1037.52|1027.02|1037.01|1026.51|21
1654048550000|2022-06-01 01:55:50|1037.02|1026.52|1037.02|1026.52|1037.43|1026.93|1037.01|1026.51|15
1654048560000|2022-06-01 01:56:00|1037.42|1026.92|1037.75|1027.25|1037.75|1027.25|1037.3|1026.8|15
1654048570000|2022-06-01 01:56:10|1037.77|1027.27|1037.79|1027.29|1038.07|1027.57|1037.75|1027.25|11
1654048580000|2022-06-01 01:56:20|1037.77|1027.27|1037.77|1027.27|1037.77|1027.27|1037.77|1027.27|1
1654048590000|2022-06-01 01:56:30|1037.34|1026.84|1037.7|1027.2|1037.79|1027.29|1037.15|1026.65|13
1654048600000|2022-06-01 01:56:40|1037.74|1027.24|1037.58|1027.08|1037.74|1027.24|1037.58|1027.08|3
1654048620000|2022-06-01 01:57:00|1037.63|1027.13|1037.7|1027.2|1037.73|1027.23|1037.63|1027.13|5
1654048630000|2022-06-01 01:57:10|1037.73|1027.23|1037.77|1027.27|1037.77|1027.27|1037.73|1027.23|4
1654048640000|2022-06-01 01:57:20|1037.74|1027.24|1037.74|1027.24|1037.74|1027.24|1037.74|1027.24|1
1654048650000|2022-06-01 01:57:30|1037.25|1026.75|1037.25|1026.75|1037.25|1026.75|1037.19|1026.69|3
1654048670000|2022-06-01 01:57:50|1037.2|1026.7|1037.25|1026.75|1037.35|1026.85|1036.9|1026.4|12
1654048680000|2022-06-01 01:58:00|1037.15|1026.65|1036.63|1026.13|1037.15|1026.65|1036.19|1025.69|26
1654048690000|2022-06-01 01:58:10|1036.43|1025.93|1036.43|1025.93|1036.48|1025.98|1035.9|1025.4|16
1654048700000|2022-06-01 01:58:20|1036.36|1025.86|1036.63|1026.13|1036.63|1026.13|1036.36|1025.86|2
1654048710000|2022-06-01 01:58:30|1036.73|1026.23|1036.26|1025.76|1036.73|1026.23|1036.26|1025.76|5
1654048720000|2022-06-01 01:58:40|1035.98|1025.48|1036.13|1025.63|1036.55|1026.05|1035.9|1025.4|13
1654048730000|2022-06-01 01:58:50|1036.12|1025.62|1036.09|1025.59|1036.2|1025.7|1036.09|1025.59|6
1654048740000|2022-06-01 01:59:00|1036.2|1025.7|1035.9|1025.4|1036.24|1025.74|1035.75|1025.25|11
1654048750000|2022-06-01 01:59:10|1036.09|1025.59|1035.9|1025.4|1036.09|1025.59|1035.75|1025.25|6
1654048760000|2022-06-01 01:59:20|1035.89|1025.39|1035.75|1025.25|1035.89|1025.39|1035.75|1025.25|4
1654048770000|2022-06-01 01:59:30|1035.72|1025.22|1035.25|1024.75|1035.75|1025.25|1035.19|1024.69|16
1654048780000|2022-06-01 01:59:40|1035.33|1024.83|1035.32|1024.82|1035.33|1024.83|1035.32|1024.82|2
1654048790000|2022-06-01 01:59:50|1035.28|1024.78|1035.75|1025.25|1035.78|1025.28|1035.21|1024.71|14
1654048800000|2022-06-01 02:00:00|1035.71|1025.21|1035.45|1024.95|1035.75|1025.25|1034.93|1024.43|12
1654048810000|2022-06-01 02:00:10|1035.25|1024.75|1034.66|1024.16|1035.25|1024.75|1034.4|1023.9|22
1654048820000|2022-06-01 02:00:20|1034.65|1024.15|1033.98|1023.48|1034.66|1024.16|1033.79|1023.29|17
1654048830000|2022-06-01 02:00:30|1033.79|1023.29|1033.83|1023.33|1034.19|1023.69|1033.7|1023.2|24
1654048840000|2022-06-01 02:00:40|1033.8|1023.3|1033.81|1023.31|1034.22|1023.72|1033.75|1023.25|16
1654048850000|2022-06-01 02:00:50|1033.85|1023.35|1033.75|1023.25|1033.85|1023.35|1033.71|1023.21|5
1654048860000|2022-06-01 02:01:00|1033.72|1023.22|1033.15|1022.65|1033.75|1023.25|1033.15|1022.65|20
1654048870000|2022-06-01 02:01:10|1033.14|1022.64|1033.1|1022.6|1033.27|1022.77|1032.67|1022.17|18
1654048880000|2022-06-01 02:01:20|1033.12|1022.62|1032.95|1022.45|1033.14|1022.64|1032.95|1022.45|6
1654048890000|2022-06-01 02:01:30|1033.2|1022.7|1033.78|1023.28|1033.78|1023.28|1033.2|1022.7|4
1654048900000|2022-06-01 02:01:40|1033.75|1023.25|1033.78|1023.28|1033.78|1023.28|1033.75|1023.25|2
1654048910000|2022-06-01 02:01:50|1033.75|1023.25|1033.85|1023.35|1034.08|1023.58|1033.75|1023.25|14
1654048920000|2022-06-01 02:02:00|1033.84|1023.34|1034.47|1023.97|1034.53|1024.03|1033.83|1023.33|24
1654048930000|2022-06-01 02:02:10|1034.25|1023.75|1034.36|1023.86|1034.43|1023.93|1034.25|1023.75|7
1654048940000|2022-06-01 02:02:20|1034.41|1023.91|1034.74|1024.24|1034.88|1024.38|1034.41|1023.91|13
1654048950000|2022-06-01 02:02:30|1034.76|1024.26|1036|1025.5|1036|1025.5|1034.76|1024.26|16
1654048960000|2022-06-01 02:02:40|1035.7|1025.2|1035.7|1025.2|1036|1025.5|1035.7|1025.2|3
1654048980000|2022-06-01 02:03:00|1035.68|1025.18|1035.72|1025.22|1035.75|1025.25|1035.66|1025.16|11
1654048990000|2022-06-01 02:03:10|1035.75|1025.25|1035.72|1025.22|1035.75|1025.25|1035.56|1025.06|17
1654049000000|2022-06-01 02:03:20|1035.75|1025.25|1035.7|1025.2|1035.75|1025.25|1035.66|1025.16|10
1654049020000|2022-06-01 02:03:40|1035.66|1025.16|1035.7|1025.2|1035.7|1025.2|1035.66|1025.16|2
1654049040000|2022-06-01 02:04:00|1036|1025.5|1036|1025.5|1036|1025.5|1036|1025.5|1
1654049050000|2022-06-01 02:04:10|1035.7|1025.2|1035.7|1025.2|1035.7|1025.2|1035.7|1025.2|1
1654049060000|2022-06-01 02:04:20|1035.72|1025.22|1035.72|1025.22|1035.72|1025.22|1035.72|1025.22|1
1654049070000|2022-06-01 02:04:30|1035.73|1025.23|1035.73|1025.23|1035.75|1025.25|1035.73|1025.23|3
1654049100000|2022-06-01 02:05:00|1035.83|1025.33|1036.12|1025.62|1036.12|1025.62|1035.83|1025.33|4
1654049110000|2022-06-01 02:05:10|1035.98|1025.48|1035.8|1025.3|1036.2|1025.7|1035.78|1025.28|11
1654049120000|2022-06-01 02:05:20|1035.78|1025.28|1035.75|1025.25|1035.79|1025.29|1035.75|1025.25|3
1654049130000|2022-06-01 02:05:30|1035.77|1025.27|1035.77|1025.27|1035.78|1025.28|1035.77|1025.27|3
1654049140000|2022-06-01 02:05:40|1035.75|1025.25|1035.75|1025.25|1036.05|1025.55|1035.75|1025.25|9
1654049150000|2022-06-01 02:05:50|1035.82|1025.32|1035.75|1025.25|1035.9|1025.4|1035.75|1025.25|5
1654049160000|2022-06-01 02:06:00|1035.82|1025.32|1035.82|1025.32|1035.9|1025.4|1035.75|1025.25|8
1654049170000|2022-06-01 02:06:10|1035.75|1025.25|1035.78|1025.28|1035.88|1025.38|1035.75|1025.25|10
1654049180000|2022-06-01 02:06:20|1035.81|1025.31|1035.77|1025.27|1035.81|1025.31|1035.03|1024.53|17
1654049190000|2022-06-01 02:06:30|1035.79|1025.29|1035.79|1025.29|1035.79|1025.29|1035.77|1025.27|3
1654049200000|2022-06-01 02:06:40|1035.77|1025.27|1035.51|1025.01|1035.79|1025.29|1035.46|1024.96|10
1654049210000|2022-06-01 02:06:50|1035.49|1024.99|1034|1023.5|1035.49|1024.99|1034|1023.5|21
1654049220000|2022-06-01 02:07:00|1033.94|1023.44|1033.32|1022.82|1033.94|1023.44|1033.27|1022.77|14
1654049230000|2022-06-01 02:07:10|1033.27|1022.77|1033.18|1022.68|1033.46|1022.96|1033.17|1022.67|10
1654049240000|2022-06-01 02:07:20|1033.12|1022.62|1032.14|1021.64|1033.12|1022.62|1031.89|1021.39|12
1654049250000|2022-06-01 02:07:30|1032.59|1022.09|1032.6|1022.1|1033.06|1022.56|1032.59|1022.09|20
1654049260000|2022-06-01 02:07:40|1032.43|1021.93|1032.34|1021.84|1032.67|1022.17|1032.25|1021.75|33
1654049270000|2022-06-01 02:07:50|1032.1|1021.6|1031.77|1021.27|1032.1|1021.6|1031.75|1021.25|12
1654049280000|2022-06-01 02:08:00|1031.84|1021.34|1030.44|1019.94|1031.84|1021.34|1030.4|1019.9|26
1654049290000|2022-06-01 02:08:10|1030.52|1020.02|1030.88|1020.38|1030.95|1020.45|1030.13|1019.63|28
1654049300000|2022-06-01 02:08:20|1030.79|1020.29|1031.7|1021.2|1031.73|1021.23|1030.79|1020.29|17
1654049310000|2022-06-01 02:08:30|1031.71|1021.21|1031.75|1021.25|1032|1021.5|1031.71|1021.21|23
1654049320000|2022-06-01 02:08:40|1031.67|1021.17|1031.75|1021.25|1031.82|1021.32|1031.67|1021.17|7
1654049330000|2022-06-01 02:08:50|1031.73|1021.23|1031.58|1021.08|1031.73|1021.23|1031.57|1021.07|9
1654049340000|2022-06-01 02:09:00|1031.59|1021.09|1031.72|1021.22|1031.72|1021.22|1031.58|1021.08|8
1654049350000|2022-06-01 02:09:10|1031.73|1021.23|1031.73|1021.23|1031.74|1021.24|1031.63|1021.13|11
1654049360000|2022-06-01 02:09:20|1031.72|1021.22|1031.44|1020.94|1031.77|1021.27|1031.07|1020.57|15
1654049370000|2022-06-01 02:09:30|1031.42|1020.92|1031.16|1020.66|1031.42|1020.92|1030.89|1020.39|5
1654049380000|2022-06-01 02:09:40|1031.17|1020.67|1031.39|1020.89|1031.45|1020.95|1031.17|1020.67|7
1654049390000|2022-06-01 02:09:50|1031.28|1020.78|1031|1020.5|1031.32|1020.82|1030.79|1020.29|21
1654049400000|2022-06-01 02:10:00|1031.23|1020.73|1031.73|1021.23|1031.74|1021.24|1030.95|1020.45|14
1654049410000|2022-06-01 02:10:10|1031.6|1021.1|1031.75|1021.25|1031.76|1021.26|1031.6|1021.1|4
1654049420000|2022-06-01 02:10:20|1031.76|1021.26|1031.81|1021.31|1031.84|1021.34|1031.76|1021.26|10
1654049430000|2022-06-01 02:10:30|1031.83|1021.33|1031.82|1021.32|1031.83|1021.33|1031.79|1021.29|7
1654049440000|2022-06-01 02:10:40|1031.81|1021.31|1031.4|1020.9|1032.27|1021.77|1031.4|1020.9|14
1654049450000|2022-06-01 02:10:50|1031.38|1020.88|1031.7|1021.2|1031.75|1021.25|1031.3|1020.8|13
1654049460000|2022-06-01 02:11:00|1031.75|1021.25|1031.91|1021.41|1032.45|1021.95|1031.72|1021.22|22
1654049470000|2022-06-01 02:11:10|1031.8|1021.3|1031.65|1021.15|1031.85|1021.35|1031.35|1020.85|23
1654049480000|2022-06-01 02:11:20|1031.57|1021.07|1031.57|1021.07|1031.57|1021.07|1031.35|1020.85|5
1654049490000|2022-06-01 02:11:30|1031.47|1020.97|1031.4|1020.9|1031.47|1020.97|1030.97|1020.47|12
1654049500000|2022-06-01 02:11:40|1031.43|1020.93|1030.91|1020.41|1031.43|1020.93|1030.9|1020.4|14
1654049510000|2022-06-01 02:11:50|1030.87|1020.37|1030.92|1020.42|1030.94|1020.44|1030.68|1020.18|20
1654049520000|2022-06-01 02:12:00|1030.82|1020.32|1031.86|1021.36|1031.86|1021.36|1030.75|1020.25|32
1654049530000|2022-06-01 02:12:10|1031.77|1021.27|1032.1|1021.6|1032.1|1021.6|1031.75|1021.25|10
1654049540000|2022-06-01 02:12:20|1031.75|1021.25|1031.78|1021.28|1031.78|1021.28|1031.75|1021.25|2
1654049560000|2022-06-01 02:12:40|1031.75|1021.25|1031.37|1020.87|1031.75|1021.25|1031.31|1020.81|17
1654049570000|2022-06-01 02:12:50|1031.39|1020.89|1031.82|1021.32|1031.96|1021.46|1031.15|1020.65|22
1654049580000|2022-06-01 02:13:00|1031.8|1021.3|1031.79|1021.29|1032.05|1021.55|1031.75|1021.25|12
1654049590000|2022-06-01 02:13:10|1031.95|1021.45|1031.79|1021.29|1032.05|1021.55|1031.75|1021.25|10
1654049600000|2022-06-01 02:13:20|1031.85|1021.35|1031.79|1021.29|1032.05|1021.55|1031.79|1021.29|10
1654049610000|2022-06-01 02:13:30|1031.8|1021.3|1031.75|1021.25|1031.8|1021.3|1031.75|1021.25|2
1654049620000|2022-06-01 02:13:40|1031.78|1021.28|1031.62|1021.12|1031.78|1021.28|1031.61|1021.11|11
1654049630000|2022-06-01 02:13:50|1031.64|1021.14|1031.62|1021.12|1031.64|1021.14|1031.62|1021.12|2
1654049640000|2022-06-01 02:14:00|1031.5|1021|1031.5|1021|1031.57|1021.07|1031.5|1021|5
1654049650000|2022-06-01 02:14:10|1031.45|1020.95|1031.19|1020.69|1031.45|1020.95|1031.19|1020.69|3
1654049660000|2022-06-01 02:14:20|1031.18|1020.68|1031.2|1020.7|1031.2|1020.7|1031.07|1020.57|5
1654049670000|2022-06-01 02:14:30|1031.15|1020.65|1031|1020.5|1031.15|1020.65|1030.97|1020.47|4
1654049680000|2022-06-01 02:14:40|1030.9|1020.4|1030.9|1020.4|1030.9|1020.4|1030.9|1020.4|1
1654049690000|2022-06-01 02:14:50|1030.75|1020.25|1030.77|1020.27|1030.82|1020.32|1030.75|1020.25|9
1654049700000|2022-06-01 02:15:00|1030.82|1020.32|1030.75|1020.25|1030.82|1020.32|1030.75|1020.25|2
1654049710000|2022-06-01 02:15:10|1030.78|1020.28|1030.51|1020.01|1030.78|1020.28|1030.17|1019.67|23
1654049720000|2022-06-01 02:15:20|1030.55|1020.05|1030.16|1019.66|1030.55|1020.05|1030.16|1019.66|8
1654049730000|2022-06-01 02:15:30|1030.17|1019.67|1029.27|1018.77|1030.17|1019.67|1029.23|1018.73|13
1654049740000|2022-06-01 02:15:40|1029.25|1018.75|1029.78|1019.28|1029.78|1019.28|1029.24|1018.74|10
1654049750000|2022-06-01 02:15:50|1029.73|1019.23|1028.75|1018.25|1029.73|1019.23|1028.75|1018.25|14
1654049760000|2022-06-01 02:16:00|1029.02|1018.52|1028.89|1018.39|1029.02|1018.52|1028.75|1018.25|16
1654049770000|2022-06-01 02:16:10|1028.73|1018.23|1028.06|1017.56|1028.97|1018.47|1027.85|1017.35|22
1654049780000|2022-06-01 02:16:20|1028.03|1017.53|1028.28|1017.78|1028.28|1017.78|1027.94|1017.44|22
1654049790000|2022-06-01 02:16:30|1028.17|1017.67|1028.2|1017.7|1028.8|1018.3|1028.17|1017.67|14
1654049800000|2022-06-01 02:16:40|1028.1|1017.6|1027.64|1017.14|1028.17|1017.67|1027.64|1017.14|13
1654049810000|2022-06-01 02:16:50|1027.61|1017.11|1027.14|1016.64|1027.61|1017.11|1027.14|1016.64|12
1654049820000|2022-06-01 02:17:00|1026.81|1016.31|1026.7|1016.2|1026.81|1016.31|1026.4|1015.9|23
1654049830000|2022-06-01 02:17:10|1026.74|1016.24|1026.78|1016.28|1027.09|1016.59|1026.73|1016.23|14
1654049840000|2022-06-01 02:17:20|1026.76|1016.26|1025.52|1015.02|1026.77|1016.27|1025.37|1014.87|20
1654049850000|2022-06-01 02:17:30|1025.46|1014.96|1025.64|1015.14|1025.69|1015.19|1025.46|1014.96|9
1654049860000|2022-06-01 02:17:40|1025.61|1015.11|1025.6|1015.1|1025.66|1015.16|1025.49|1014.99|5
1654049870000|2022-06-01 02:17:50|1025.44|1014.94|1025.58|1015.08|1025.58|1015.08|1025.44|1014.94|8
1654049880000|2022-06-01 02:18:00|1025.55|1015.05|1025.55|1015.05|1025.58|1015.08|1025.55|1015.05|5
1654049890000|2022-06-01 02:18:10|1024.8|1014.3|1026.92|1016.42|1026.99|1016.49|1024.8|1014.3|22
1654049900000|2022-06-01 02:18:20|1027.08|1016.58|1026.87|1016.37|1027.08|1016.58|1026.75|1016.25|20
1654049910000|2022-06-01 02:18:30|1026.91|1016.41|1027.2|1016.7|1028.04|1017.54|1026.91|1016.41|29
1654049920000|2022-06-01 02:18:40|1027.17|1016.67|1026.93|1016.43|1027.39|1016.89|1026.93|1016.43|22
1654049930000|2022-06-01 02:18:50|1027.17|1016.67|1027.2|1016.7|1027.56|1017.06|1026.87|1016.37|12
1654049940000|2022-06-01 02:19:00|1027.33|1016.83|1027.05|1016.55|1027.5|1017|1026.84|1016.34|15
1654049950000|2022-06-01 02:19:10|1026.75|1016.25|1026.8|1016.3|1026.96|1016.46|1026.75|1016.25|13
1654049960000|2022-06-01 02:19:20|1026.81|1016.31|1027|1016.5|1027.38|1016.88|1026.79|1016.29|13
1654049970000|2022-06-01 02:19:30|1027.12|1016.62|1026.8|1016.3|1027.26|1016.76|1026.8|1016.3|13
1654049980000|2022-06-01 02:19:40|1027.05|1016.55|1027.05|1016.55|1027.16|1016.66|1027.05|1016.55|10
1654049990000|2022-06-01 02:19:50|1026.86|1016.36|1027.65|1017.15|1027.67|1017.17|1026.86|1016.36|17
1654050000000|2022-06-01 02:20:00|1027.64|1017.14|1027.04|1016.54|1027.71|1017.21|1027.04|1016.54|9
1654050010000|2022-06-01 02:20:10|1027.15|1016.65|1027.53|1017.03|1027.59|1017.09|1027.15|1016.65|8
1654050020000|2022-06-01 02:20:20|1027.48|1016.98|1027.53|1017.03|1027.6|1017.1|1027.47|1016.97|13
1654050030000|2022-06-01 02:20:30|1027.55|1017.05|1027.16|1016.66|1027.55|1017.05|1026.79|1016.29|17
1654050040000|2022-06-01 02:20:40|1026.9|1016.4|1026.85|1016.35|1026.93|1016.43|1026.85|1016.35|7
1654050050000|2022-06-01 02:20:50|1026.86|1016.36|1027.09|1016.59|1027.09|1016.59|1026.75|1016.25|6
1654050060000|2022-06-01 02:21:00|1027.02|1016.52|1026.88|1016.38|1027.02|1016.52|1026.85|1016.35|14
1654050070000|2022-06-01 02:21:10|1026.75|1016.25|1026.81|1016.31|1026.96|1016.46|1026.75|1016.25|8
1654050080000|2022-06-01 02:21:20|1026.76|1016.26|1025.78|1015.28|1026.76|1016.26|1025.75|1015.25|32
1654050090000|2022-06-01 02:21:30|1025.84|1015.34|1025.75|1015.25|1026.66|1016.16|1025.72|1015.22|22
1654050100000|2022-06-01 02:21:40|1025.72|1015.22|1025.75|1015.25|1025.75|1015.25|1025.31|1014.81|13
1654050110000|2022-06-01 02:21:50|1025.41|1014.91|1025.75|1015.25|1025.75|1015.25|1025.41|1014.91|2
1654050130000|2022-06-01 02:22:10|1025.32|1014.82|1024.85|1014.35|1025.37|1014.87|1024.85|1014.35|18
1654050140000|2022-06-01 02:22:20|1024.81|1014.31|1024.95|1014.45|1025.15|1014.65|1024.75|1014.25|10
1654050150000|2022-06-01 02:22:30|1024.9|1014.4|1024.3|1013.8|1024.9|1014.4|1024.07|1013.57|16
1654050160000|2022-06-01 02:22:40|1024.35|1013.85|1024.4|1013.9|1024.4|1013.9|1024.3|1013.8|4
1654050170000|2022-06-01 02:22:50|1024.46|1013.96|1024.3|1013.8|1024.51|1014.01|1024.18|1013.68|15
1654050180000|2022-06-01 02:23:00|1024.35|1013.85|1024.13|1013.63|1024.35|1013.85|1024.05|1013.55|17
1654050190000|2022-06-01 02:23:10|1024.25|1013.75|1024.5|1014|1024.6|1014.1|1024.08|1013.58|21
1654050200000|2022-06-01 02:23:20|1024.7|1014.2|1025.42|1014.92|1025.5|1015|1024.7|1014.2|27
1654050210000|2022-06-01 02:23:30|1025.7|1015.2|1026.15|1015.65|1026.5|1016|1025.7|1015.2|23
1654050220000|2022-06-01 02:23:40|1026.23|1015.73|1026.1|1015.6|1026.48|1015.98|1026.1|1015.6|12
1654050230000|2022-06-01 02:23:50|1026.19|1015.69|1026.76|1016.26|1026.76|1016.26|1026.1|1015.6|5
1654050250000|2022-06-01 02:24:10|1026.74|1016.24|1026.24|1015.74|1026.74|1016.24|1026.19|1015.69|13
1654050260000|2022-06-01 02:24:20|1026.27|1015.77|1026.1|1015.6|1026.31|1015.81|1026.1|1015.6|7
1654050270000|2022-06-01 02:24:30|1026.22|1015.72|1026.04|1015.54|1026.55|1016.05|1026.04|1015.54|15
1654050280000|2022-06-01 02:24:40|1026.2|1015.7|1026.45|1015.95|1026.45|1015.95|1026.2|1015.7|6
1654050290000|2022-06-01 02:24:50|1026.3|1015.8|1026.1|1015.6|1026.47|1015.97|1026.1|1015.6|19
1654050300000|2022-06-01 02:25:00|1026.35|1015.85|1027.06|1016.56|1027.06|1016.56|1026.3|1015.8|20
1654050310000|2022-06-01 02:25:10|1027.08|1016.58|1025.87|1015.37|1027.09|1016.59|1025.87|1015.37|19
1654050320000|2022-06-01 02:25:20|1025.9|1015.4|1025.75|1015.25|1025.9|1015.4|1025.75|1015.25|7
1654050330000|2022-06-01 02:25:30|1025.65|1015.15|1025.69|1015.19|1025.75|1015.25|1025.65|1015.15|4
1654050340000|2022-06-01 02:25:40|1025.7|1015.2|1025.54|1015.04|1025.75|1015.25|1025.47|1014.97|9
1654050350000|2022-06-01 02:25:50|1025.57|1015.07|1026.05|1015.55|1026.31|1015.81|1025.35|1014.85|22
1654050360000|2022-06-01 02:26:00|1026.1|1015.6|1025.95|1015.45|1026.35|1015.85|1025.88|1015.38|13
1654050370000|2022-06-01 02:26:10|1025.97|1015.47|1026|1015.5|1026|1015.5|1025.75|1015.25|7
1654050380000|2022-06-01 02:26:20|1025.95|1015.45|1025.84|1015.34|1025.95|1015.45|1025.8|1015.3|8
1654050390000|2022-06-01 02:26:30|1025.8|1015.3|1025.8|1015.3|1025.8|1015.3|1025.8|1015.3|1
1654050400000|2022-06-01 02:26:40|1025.58|1015.08|1025.58|1015.08|1025.58|1015.08|1025.58|1015.08|1
1654050410000|2022-06-01 02:26:50|1025.62|1015.12|1023.95|1013.45|1025.62|1015.12|1023.95|1013.45|15
1654050420000|2022-06-01 02:27:00|1024.07|1013.57|1023.66|1013.16|1024.09|1013.59|1023.61|1013.11|17
1654050430000|2022-06-01 02:27:10|1023.61|1013.11|1023.6|1013.1|1023.65|1013.15|1023.6|1013.1|6
1654050440000|2022-06-01 02:27:20|1023.65|1013.15|1023.81|1013.31|1023.83|1013.33|1023.65|1013.15|9
1654050450000|2022-06-01 02:27:30|1023.8|1013.3|1023.97|1013.47|1024.6|1014.1|1023.7|1013.2|17
1654050460000|2022-06-01 02:27:40|1023.96|1013.46|1025.05|1014.55|1025.05|1014.55|1023.91|1013.41|18
1654050470000|2022-06-01 02:27:50|1024.81|1014.31|1024.38|1013.88|1024.9|1014.4|1023.85|1013.35|20
1654050480000|2022-06-01 02:28:00|1024.4|1013.9|1024.79|1014.29|1024.79|1014.29|1023.9|1013.4|19
1654050490000|2022-06-01 02:28:10|1024.75|1014.25|1024.9|1014.4|1025.1|1014.6|1024.75|1014.25|10
1654050500000|2022-06-01 02:28:20|1025.3|1014.8|1025.75|1015.25|1026.45|1015.95|1025.24|1014.74|19
1654050510000|2022-06-01 02:28:30|1025.95|1015.45|1026.2|1015.7|1026.25|1015.75|1025.75|1015.25|20
1654050520000|2022-06-01 02:28:40|1026.03|1015.53|1026.67|1016.17|1027.06|1016.56|1026.03|1015.53|21
1654050530000|2022-06-01 02:28:50|1026.65|1016.15|1026.5|1016|1026.67|1016.17|1026.2|1015.7|13
1654050540000|2022-06-01 02:29:00|1026.45|1015.95|1025.65|1015.15|1026.6|1016.1|1025.49|1014.99|17
1654050550000|2022-06-01 02:29:10|1025.34|1014.84|1025.79|1015.29|1025.81|1015.31|1025.29|1014.79|18
1654050560000|2022-06-01 02:29:20|1025.78|1015.28|1025.39|1014.89|1025.82|1015.32|1025.38|1014.88|13
1654050570000|2022-06-01 02:29:30|1025.7|1015.2|1025.39|1014.89|1025.7|1015.2|1025.39|1014.89|2
1654050580000|2022-06-01 02:29:40|1025.38|1014.88|1025.38|1014.88|1025.39|1014.89|1025.23|1014.73|5
1654050590000|2022-06-01 02:29:50|1025.39|1014.89|1025.6|1015.1|1025.6|1015.1|1025.04|1014.54|11
1654050600000|2022-06-01 02:30:00|1025.39|1014.89|1025.4|1014.9|1025.6|1015.1|1025.22|1014.72|15
1654050610000|2022-06-01 02:30:10|1025.31|1014.81|1025.44|1014.94|1025.49|1014.99|1025.31|1014.81|13
1654050620000|2022-06-01 02:30:20|1025.49|1014.99|1025.83|1015.33|1025.83|1015.33|1025.49|1014.99|5
1654050630000|2022-06-01 02:30:30|1025.82|1015.32|1026.24|1015.74|1026.29|1015.79|1025.82|1015.32|13
1654050640000|2022-06-01 02:30:40|1025.94|1015.44|1025.98|1015.48|1026.04|1015.54|1025.94|1015.44|4
1654050650000|2022-06-01 02:30:50|1026.04|1015.54|1026.04|1015.54|1026.04|1015.54|1026.04|1015.54|1
1654050660000|2022-06-01 02:31:00|1025.98|1015.48|1026.95|1016.45|1026.95|1016.45|1025.98|1015.48|10
1654050670000|2022-06-01 02:31:10|1027|1016.5|1027.14|1016.64|1027.14|1016.64|1027|1016.5|3
1654050680000|2022-06-01 02:31:20|1026.84|1016.34|1026.84|1016.34|1026.84|1016.34|1026.84|1016.34|1
1654050700000|2022-06-01 02:31:40|1027.19|1016.69|1026.99|1016.49|1027.29|1016.79|1026.99|1016.49|4
1654050710000|2022-06-01 02:31:50|1027.34|1016.84|1027.56|1017.06|1027.56|1017.06|1027.34|1016.84|9
1654050720000|2022-06-01 02:32:00|1027.55|1017.05|1027.55|1017.05|1027.55|1017.05|1027.55|1017.05|1
1654050730000|2022-06-01 02:32:10|1027.48|1016.98|1027.23|1016.73|1027.49|1016.99|1027.23|1016.73|6
1654050740000|2022-06-01 02:32:20|1027.45|1016.95|1027.52|1017.02|1027.52|1017.02|1027.45|1016.95|2
1654050750000|2022-06-01 02:32:30|1027.55|1017.05|1027.55|1017.05|1027.55|1017.05|1027.55|1017.05|1
1654050760000|2022-06-01 02:32:40|1027.48|1016.98|1026.99|1016.49|1027.51|1017.01|1026.91|1016.41|17
1654050770000|2022-06-01 02:32:50|1027.16|1016.66|1027.16|1016.66|1027.25|1016.75|1026.99|1016.49|11
1654050780000|2022-06-01 02:33:00|1027.23|1016.73|1027.75|1017.25|1027.75|1017.25|1027.23|1016.73|4
1654050790000|2022-06-01 02:33:10|1027.78|1017.28|1027.8|1017.3|1027.83|1017.33|1027.77|1017.27|8
1654050800000|2022-06-01 02:33:20|1027.82|1017.32|1028.05|1017.55|1028.05|1017.55|1027.78|1017.28|6
1654050810000|2022-06-01 02:33:30|1028.36|1017.86|1027.91|1017.41|1028.36|1017.86|1027.75|1017.25|31
1654050820000|2022-06-01 02:33:40|1027.92|1017.42|1028.6|1018.1|1028.6|1018.1|1027.92|1017.42|18
1654050830000|2022-06-01 02:33:50|1028.55|1018.05|1028.5|1018|1028.55|1018.05|1028.4|1017.9|3
1654050840000|2022-06-01 02:34:00|1028.55|1018.05|1028.5|1018|1028.61|1018.11|1028.3|1017.8|9
1654050850000|2022-06-01 02:34:10|1028.45|1017.95|1028.15|1017.65|1028.45|1017.95|1028.15|1017.65|8
1654050860000|2022-06-01 02:34:20|1028.2|1017.7|1028.3|1017.8|1028.3|1017.8|1028.2|1017.7|4
1654050870000|2022-06-01 02:34:30|1028.31|1017.81|1028.15|1017.65|1028.31|1017.81|1028.14|1017.64|6
1654050880000|2022-06-01 02:34:40|1028.12|1017.62|1028.39|1017.89|1028.41|1017.91|1028.03|1017.53|15
1654050890000|2022-06-01 02:34:50|1028.46|1017.96|1028.77|1018.27|1028.85|1018.35|1028.46|1017.96|12
1654050900000|2022-06-01 02:35:00|1028.78|1018.28|1027.53|1017.03|1028.78|1018.28|1027.51|1017.01|25
1654050910000|2022-06-01 02:35:10|1027.56|1017.06|1027.3|1016.8|1027.56|1017.06|1027.25|1016.75|19
1654050920000|2022-06-01 02:35:20|1027.25|1016.75|1026.76|1016.26|1027.51|1017.01|1026.7|1016.2|29
1654050930000|2022-06-01 02:35:30|1026.9|1016.4|1026.79|1016.29|1027.24|1016.74|1026.79|1016.29|20
1654050940000|2022-06-01 02:35:40|1026.78|1016.28|1026.78|1016.28|1026.78|1016.28|1026.78|1016.28|1
1654050950000|2022-06-01 02:35:50|1026.7|1016.2|1026.65|1016.15|1026.7|1016.2|1026.65|1016.15|2
1654050960000|2022-06-01 02:36:00|1026.7|1016.2|1026.68|1016.18|1026.7|1016.2|1026.54|1016.04|5
1654050970000|2022-06-01 02:36:10|1026.53|1016.03|1026.67|1016.17|1026.67|1016.17|1026.53|1016.03|2
1654050980000|2022-06-01 02:36:20|1026.53|1016.03|1026.53|1016.03|1026.54|1016.04|1026.5|1016|6
1654050990000|2022-06-01 02:36:30|1026.55|1016.05|1026.46|1015.96|1026.61|1016.11|1026.43|1015.93|10
1654051000000|2022-06-01 02:36:40|1026.45|1015.95|1026.8|1016.3|1026.8|1016.3|1026.41|1015.91|14
1654051010000|2022-06-01 02:36:50|1026.83|1016.33|1026.94|1016.44|1027.01|1016.51|1026.78|1016.28|6
1654051020000|2022-06-01 02:37:00|1027.01|1016.51|1026.85|1016.35|1027.03|1016.53|1026.85|1016.35|4
1654051030000|2022-06-01 02:37:10|1026.8|1016.3|1026.74|1016.24|1026.9|1016.4|1026.7|1016.2|11
1654051040000|2022-06-01 02:37:20|1026.73|1016.23|1026.81|1016.31|1026.81|1016.31|1026.73|1016.23|11
1654051050000|2022-06-01 02:37:30|1026.8|1016.3|1026.8|1016.3|1026.81|1016.31|1026.8|1016.3|3
1654051070000|2022-06-01 02:37:50|1026.81|1016.31|1026.75|1016.25|1026.91|1016.41|1026.75|1016.25|9
1654051080000|2022-06-01 02:38:00|1026.81|1016.31|1026.83|1016.33|1026.83|1016.33|1026.81|1016.31|3
1654051090000|2022-06-01 02:38:10|1026.84|1016.34|1026.8|1016.3|1026.84|1016.34|1026.8|1016.3|4
1654051100000|2022-06-01 02:38:20|1026.85|1016.35|1026.8|1016.3|1026.85|1016.35|1026.8|1016.3|2
1654051110000|2022-06-01 02:38:30|1026.85|1016.35|1026.85|1016.35|1026.85|1016.35|1026.75|1016.25|5
1654051120000|2022-06-01 02:38:40|1026.8|1016.3|1026.77|1016.27|1026.81|1016.31|1026.77|1016.27|3
1654051130000|2022-06-01 02:38:50|1026.82|1016.32|1027.02|1016.52|1027.02|1016.52|1026.81|1016.31|5
1654051150000|2022-06-01 02:39:10|1027.16|1016.66|1027.17|1016.67|1027.17|1016.67|1027.16|1016.66|2
1654051160000|2022-06-01 02:39:20|1027.16|1016.66|1026.88|1016.38|1027.16|1016.66|1026.87|1016.37|11
1654051170000|2022-06-01 02:39:30|1026.75|1016.25|1026.77|1016.27|1026.88|1016.38|1026.75|1016.25|6
1654051180000|2022-06-01 02:39:40|1026.75|1016.25|1026.78|1016.28|1026.8|1016.3|1026.75|1016.25|4
1654051190000|2022-06-01 02:39:50|1026.75|1016.25|1026.8|1016.3|1026.8|1016.3|1026.75|1016.25|3
1654051200000|2022-06-01 02:40:00|1026.78|1016.28|1026.8|1016.3|1026.8|1016.3|1026.78|1016.28|4
1654051210000|2022-06-01 02:40:10|1026.78|1016.28|1025.93|1015.43|1026.78|1016.28|1025.93|1015.43|29
1654051220000|2022-06-01 02:40:20|1026.08|1015.58|1025.63|1015.13|1026.2|1015.7|1025.48|1014.98|27
1654051230000|2022-06-01 02:40:30|1025.68|1015.18|1025.6|1015.1|1025.68|1015.18|1025.6|1015.1|3
1654051240000|2022-06-01 02:40:40|1025.55|1015.05|1026.25|1015.75|1026.43|1015.93|1025.35|1014.85|21
1654051250000|2022-06-01 02:40:50|1026.1|1015.6|1026.7|1016.2|1026.88|1016.38|1026.05|1015.55|26
1654051260000|2022-06-01 02:41:00|1026.65|1016.15|1027.01|1016.51|1027.01|1016.51|1026.65|1016.15|12
1654051270000|2022-06-01 02:41:10|1027.08|1016.58|1027.08|1016.58|1027.08|1016.58|1027.08|1016.58|1
1654051290000|2022-06-01 02:41:30|1027.2|1016.7|1027.71|1017.21|1027.75|1017.25|1027.2|1016.7|8
1654051300000|2022-06-01 02:41:40|1027.75|1017.25|1027.71|1017.21|1027.77|1017.27|1027.64|1017.14|12
1654051310000|2022-06-01 02:41:50|1027.75|1017.25|1027.75|1017.25|1027.76|1017.26|1027.75|1017.25|3
1654051320000|2022-06-01 02:42:00|1027.76|1017.26|1027.45|1016.95|1027.76|1017.26|1027.45|1016.95|9
1654051330000|2022-06-01 02:42:10|1027.55|1017.05|1027.55|1017.05|1027.55|1017.05|1027.55|1017.05|1
1654051340000|2022-06-01 02:42:20|1027.6|1017.1|1026.81|1016.31|1027.8|1017.3|1026.7|1016.2|24
1654051350000|2022-06-01 02:42:30|1026.7|1016.2|1026.8|1016.3|1026.95|1016.45|1026.7|1016.2|5
1654051360000|2022-06-01 02:42:40|1026.85|1016.35|1026.7|1016.2|1026.85|1016.35|1026.7|1016.2|4
1654051370000|2022-06-01 02:42:50|1026.75|1016.25|1026.49|1015.99|1026.75|1016.25|1026.44|1015.94|7
1654051380000|2022-06-01 02:43:00|1026.44|1015.94|1026.47|1015.97|1026.52|1016.02|1026.44|1015.94|4
1654051390000|2022-06-01 02:43:10|1026.48|1015.98|1026.57|1016.07|1026.65|1016.15|1026.43|1015.93|13
1654051400000|2022-06-01 02:43:20|1026.43|1015.93|1026.75|1016.25|1026.75|1016.25|1026.43|1015.93|13
1654051410000|2022-06-01 02:43:30|1026.59|1016.09|1027.66|1017.16|1027.68|1017.18|1026.57|1016.07|24
1654051420000|2022-06-01 02:43:40|1027.74|1017.24|1029.02|1018.52|1029.25|1018.75|1027.74|1017.24|28
1654051430000|2022-06-01 02:43:50|1029.25|1018.75|1027.17|1016.67|1029.25|1018.75|1027.17|1016.67|16
1654051440000|2022-06-01 02:44:00|1027.15|1016.65|1027.58|1017.08|1027.63|1017.13|1026.78|1016.28|19
1654051450000|2022-06-01 02:44:10|1027.55|1017.05|1027.49|1016.99|1027.69|1017.19|1027.3|1016.8|18
1654051460000|2022-06-01 02:44:20|1027.48|1016.98|1027.59|1017.09|1027.63|1017.13|1027.46|1016.96|15
1654051470000|2022-06-01 02:44:30|1027.5|1017|1026.79|1016.29|1027.51|1017.01|1026.75|1016.25|18
1654051480000|2022-06-01 02:44:40|1026.81|1016.31|1026.79|1016.29|1027.25|1016.75|1026.75|1016.25|22
1654051500000|2022-06-01 02:45:00|1026.78|1016.28|1025.56|1015.06|1026.78|1016.28|1025.56|1015.06|22
1654051510000|2022-06-01 02:45:10|1025.53|1015.03|1025.45|1014.95|1025.61|1015.11|1025.44|1014.94|22
1654051520000|2022-06-01 02:45:20|1025.27|1014.77|1025.19|1014.69|1025.32|1014.82|1025.19|1014.69|10
1654051530000|2022-06-01 02:45:30|1025.16|1014.66|1025.98|1015.48|1025.98|1015.48|1025.16|1014.66|16
1654051540000|2022-06-01 02:45:40|1026.02|1015.52|1025.75|1015.25|1026.29|1015.79|1025.75|1015.25|10
1654051550000|2022-06-01 02:45:50|1025.8|1015.3|1026.67|1016.17|1026.81|1016.31|1025.8|1015.3|22
1654051560000|2022-06-01 02:46:00|1026.66|1016.16|1025.73|1015.23|1026.66|1016.16|1025.73|1015.23|26
1654051570000|2022-06-01 02:46:10|1025.7|1015.2|1025.53|1015.03|1025.77|1015.27|1025.48|1014.98|18
1654051580000|2022-06-01 02:46:20|1025.5|1015|1025.35|1014.85|1025.5|1015|1025.27|1014.77|9
1654051590000|2022-06-01 02:46:30|1025.3|1014.8|1025.35|1014.85|1025.35|1014.85|1025.25|1014.75|6
1654051600000|2022-06-01 02:46:40|1025.3|1014.8|1025.18|1014.68|1025.3|1014.8|1024.93|1014.43|14
1654051610000|2022-06-01 02:46:50|1024.9|1014.4|1025.05|1014.55|1025.55|1015.05|1024.88|1014.38|18
1654051620000|2022-06-01 02:47:00|1025.13|1014.63|1025.33|1014.83|1025.75|1015.25|1025.13|1014.63|15
1654051630000|2022-06-01 02:47:10|1025.25|1014.75|1025.23|1014.73|1025.4|1014.9|1025.18|1014.68|10
1654051640000|2022-06-01 02:47:20|1025.4|1014.9|1023.01|1012.51|1025.4|1014.9|1023.01|1012.51|18
1654051650000|2022-06-01 02:47:30|1023.19|1012.69|1022.98|1012.48|1023.19|1012.69|1022.88|1012.38|16
1654051660000|2022-06-01 02:47:40|1023.13|1012.63|1022.92|1012.42|1023.13|1012.63|1022.82|1012.32|14
1654051670000|2022-06-01 02:47:50|1023.07|1012.57|1023.27|1012.77|1023.32|1012.82|1022.92|1012.42|10
1654051680000|2022-06-01 02:48:00|1023.3|1012.8|1023.27|1012.77|1023.37|1012.87|1023.2|1012.7|9
1654051690000|2022-06-01 02:48:10|1023.33|1012.83|1023.37|1012.87|1023.42|1012.92|1023.27|1012.77|11
1654051700000|2022-06-01 02:48:20|1023.42|1012.92|1023.42|1012.92|1023.43|1012.93|1023.42|1012.92|3
1654051710000|2022-06-01 02:48:30|1023.55|1013.05|1023.65|1013.15|1023.65|1013.15|1023.45|1012.95|9
1654051720000|2022-06-01 02:48:40|1023.45|1012.95|1022.49|1011.99|1023.65|1013.15|1022.49|1011.99|15
1654051730000|2022-06-01 02:48:50|1022.75|1012.25|1021.92|1011.42|1022.75|1012.25|1021.75|1011.25|21
1654051740000|2022-06-01 02:49:00|1021.91|1011.41|1021.42|1010.92|1021.91|1011.41|1021.2|1010.7|15
1654051750000|2022-06-01 02:49:10|1021.47|1010.97|1021.25|1010.75|1021.47|1010.97|1020.98|1010.48|12
1654051760000|2022-06-01 02:49:20|1021.33|1010.83|1021.27|1010.77|1021.47|1010.97|1021.03|1010.53|14
1654051770000|2022-06-01 02:49:30|1021.3|1010.8|1021.6|1011.1|1021.62|1011.12|1021.29|1010.79|12
1654051780000|2022-06-01 02:49:40|1021.29|1010.79|1020.79|1010.29|1021.29|1010.79|1020.6|1010.1|11
1654051790000|2022-06-01 02:49:50|1020.74|1010.24|1020.68|1010.18|1020.89|1010.39|1020.55|1010.05|13
1654051800000|2022-06-01 02:50:00|1020.66|1010.16|1020.79|1010.29|1020.82|1010.32|1020.66|1010.16|14
1654051810000|2022-06-01 02:50:10|1020.75|1010.25|1020.8|1010.3|1020.8|1010.3|1020.75|1010.25|2
1654051820000|2022-06-01 02:50:20|1021.15|1010.65|1021.71|1011.21|1021.71|1011.21|1021.15|1010.65|5
1654051830000|2022-06-01 02:50:30|1021.75|1011.25|1021.75|1011.25|1021.86|1011.36|1021.27|1010.77|14
1654051840000|2022-06-01 02:50:40|1021.86|1011.36|1020.86|1010.36|1021.86|1011.36|1020.8|1010.3|24
1654051850000|2022-06-01 02:50:50|1020.8|1010.3|1020.5|1010|1021.2|1010.7|1020.5|1010|13
1654051860000|2022-06-01 02:51:00|1020.13|1009.63|1020.02|1009.52|1020.38|1009.88|1019.83|1009.33|20
1654051870000|2022-06-01 02:51:10|1019.93|1009.43|1019.89|1009.39|1020.39|1009.89|1019.89|1009.39|6
1654051880000|2022-06-01 02:51:20|1019.99|1009.49|1020.48|1009.98|1020.48|1009.98|1019.99|1009.49|7
1654051890000|2022-06-01 02:51:30|1020.11|1009.61|1020.37|1009.87|1020.37|1009.87|1019.87|1009.37|6
1654051900000|2022-06-01 02:51:40|1020.32|1009.82|1020.28|1009.78|1020.33|1009.83|1020.28|1009.78|5
1654051910000|2022-06-01 02:51:50|1020.33|1009.83|1020.28|1009.78|1020.33|1009.83|1020.28|1009.78|2
1654051920000|2022-06-01 02:52:00|1020.36|1009.86|1019.82|1009.32|1020.36|1009.86|1019.82|1009.32|6
1654051930000|2022-06-01 02:52:10|1019.86|1009.36|1019.89|1009.39|1020.33|1009.83|1019.75|1009.25|12
1654051940000|2022-06-01 02:52:20|1019.8|1009.3|1019.95|1009.45|1020.25|1009.75|1019.75|1009.25|24
1654051950000|2022-06-01 02:52:30|1020.15|1009.65|1019.78|1009.28|1020.15|1009.65|1019.75|1009.25|21
1654051960000|2022-06-01 02:52:40|1019.77|1009.27|1019.73|1009.23|1020.03|1009.53|1019.68|1009.18|12
1654051970000|2022-06-01 02:52:50|1019.85|1009.35|1019.76|1009.26|1019.85|1009.35|1019.7|1009.2|13
1654051980000|2022-06-01 02:53:00|1019.72|1009.22|1019.84|1009.34|1019.93|1009.43|1019.72|1009.22|6
1654051990000|2022-06-01 02:53:10|1019.94|1009.44|1019.91|1009.41|1019.94|1009.44|1019.83|1009.33|5
1654052000000|2022-06-01 02:53:20|1019.83|1009.33|1019.78|1009.28|1019.95|1009.45|1019.78|1009.28|11
1654052010000|2022-06-01 02:53:30|1019.79|1009.29|1020.84|1010.34|1021.08|1010.58|1019.79|1009.29|21
1654052020000|2022-06-01 02:53:40|1021.03|1010.53|1020.79|1010.29|1021.03|1010.53|1020.75|1010.25|6
1654052030000|2022-06-01 02:53:50|1020.8|1010.3|1020.78|1010.28|1020.8|1010.3|1020.78|1010.28|2
1654052040000|2022-06-01 02:54:00|1020.81|1010.31|1020.83|1010.33|1020.84|1010.34|1020.81|1010.31|5
1654052050000|2022-06-01 02:54:10|1020.82|1010.32|1020.5|1010|1020.82|1010.32|1020.5|1010|16
1654052060000|2022-06-01 02:54:20|1020.76|1010.26|1020.77|1010.27|1020.96|1010.46|1020.5|1010|21
1654052070000|2022-06-01 02:54:30|1020.73|1010.23|1020.84|1010.34|1020.91|1010.41|1020.7|1010.2|19
1654052080000|2022-06-01 02:54:40|1020.85|1010.35|1021.76|1011.26|1021.76|1011.26|1020.79|1010.29|12
1654052090000|2022-06-01 02:54:50|1021.77|1011.27|1022.37|1011.87|1022.37|1011.87|1021.67|1011.17|8
1654052100000|2022-06-01 02:55:00|1022.35|1011.85|1022.35|1011.85|1022.35|1011.85|1021.71|1011.21|15
1654052110000|2022-06-01 02:55:10|1022.31|1011.81|1022.7|1012.2|1022.75|1012.25|1022.31|1011.81|17
1654052120000|2022-06-01 02:55:20|1022.6|1012.1|1022.71|1012.21|1022.75|1012.25|1022.6|1012.1|19
1654052130000|2022-06-01 02:55:30|1022.66|1012.16|1023.1|1012.6|1023.82|1013.32|1022.66|1012.16|31
1654052140000|2022-06-01 02:55:40|1023.06|1012.56|1023.87|1013.37|1023.94|1013.44|1023|1012.5|27
1654052150000|2022-06-01 02:55:50|1023.79|1013.29|1023.22|1012.72|1023.82|1013.32|1022.96|1012.46|29
1654052160000|2022-06-01 02:56:00|1023.15|1012.65|1023.28|1012.78|1023.39|1012.89|1023.11|1012.61|19
1654052170000|2022-06-01 02:56:10|1023.46|1012.96|1022.96|1012.46|1023.46|1012.96|1022.96|1012.46|17
1654052180000|2022-06-01 02:56:20|1023.01|1012.51|1023.75|1013.25|1024.12|1013.62|1022.78|1012.28|25
1654052190000|2022-06-01 02:56:30|1023.95|1013.45|1023.79|1013.29|1024.23|1013.73|1023.75|1013.25|23
1654052200000|2022-06-01 02:56:40|1024|1013.5|1023.32|1012.82|1024|1013.5|1023.32|1012.82|12
1654052210000|2022-06-01 02:56:50|1023.31|1012.81|1023.27|1012.77|1023.59|1013.09|1023.27|1012.77|10
1654052220000|2022-06-01 02:57:00|1023.15|1012.65|1023.77|1013.27|1023.77|1013.27|1023.12|1012.62|14
1654052230000|2022-06-01 02:57:10|1023.79|1013.29|1023.76|1013.26|1023.85|1013.35|1023.73|1013.23|16
1654052240000|2022-06-01 02:57:20|1023.77|1013.27|1023.81|1013.31|1024.02|1013.52|1023.75|1013.25|12
1654052250000|2022-06-01 02:57:30|1023.9|1013.4|1023.9|1013.4|1023.91|1013.41|1023.9|1013.4|3
1654052260000|2022-06-01 02:57:40|1023.89|1013.39|1023.81|1013.31|1024|1013.5|1023.75|1013.25|7
1654052270000|2022-06-01 02:57:50|1023.76|1013.26|1024.42|1013.92|1024.42|1013.92|1023.76|1013.26|18
1654052280000|2022-06-01 02:58:00|1024.41|1013.91|1024.55|1014.05|1024.56|1014.06|1024.41|1013.91|8
1654052290000|2022-06-01 02:58:10|1024.56|1014.06|1024.55|1014.05|1024.61|1014.11|1024.55|1014.05|5
1654052300000|2022-06-01 02:58:20|1024.41|1013.91|1023.81|1013.31|1024.41|1013.91|1023.8|1013.3|10
1654052310000|2022-06-01 02:58:30|1023.8|1013.3|1023.98|1013.48|1023.98|1013.48|1023.8|1013.3|14
1654052320000|2022-06-01 02:58:40|1023.97|1013.47|1023.7|1013.2|1024.15|1013.65|1023.7|1013.2|14
1654052330000|2022-06-01 02:58:50|1023.75|1013.25|1023.87|1013.37|1023.93|1013.43|1023.7|1013.2|9
1654052340000|2022-06-01 02:59:00|1023.9|1013.4|1023.92|1013.42|1023.92|1013.42|1023.87|1013.37|9
1654052350000|2022-06-01 02:59:10|1023.94|1013.44|1023.94|1013.44|1023.94|1013.44|1023.94|1013.44|1
1654052360000|2022-06-01 02:59:20|1023.97|1013.47|1024.71|1014.21|1024.76|1014.26|1023.95|1013.45|6
1654052370000|2022-06-01 02:59:30|1024.78|1014.28|1024.78|1014.28|1024.78|1014.28|1024.78|1014.28|1
1654052380000|2022-06-01 02:59:40|1024.79|1014.29|1024.71|1014.21|1024.79|1014.29|1024.71|1014.21|2
1654052390000|2022-06-01 02:59:50|1025.1|1014.6|1024.84|1014.34|1025.3|1014.8|1024.84|1014.34|13
1654052400000|2022-06-01 03:00:00|1024.8|1014.3|1024.87|1014.37|1024.95|1014.45|1024.75|1014.25|22
1654052410000|2022-06-01 03:00:10|1024.88|1014.38|1024.84|1014.34|1025.01|1014.51|1024.79|1014.29|16
1654052420000|2022-06-01 03:00:20|1024.92|1014.42|1024.25|1013.75|1024.92|1014.42|1024.18|1013.68|13
1654052430000|2022-06-01 03:00:30|1024.2|1013.7|1024.45|1013.95|1024.5|1014|1024.2|1013.7|25
1654052440000|2022-06-01 03:00:40|1024|1013.5|1023.85|1013.35|1024.05|1013.55|1023.85|1013.35|7
1654052450000|2022-06-01 03:00:50|1023.84|1013.34|1023.07|1012.57|1023.85|1013.35|1023.04|1012.54|23
1654052460000|2022-06-01 03:01:00|1022.94|1012.44|1023.39|1012.89|1023.44|1012.94|1022.94|1012.44|11
1654052470000|2022-06-01 03:01:10|1023.61|1013.11|1024.4|1013.9|1024.4|1013.9|1023.61|1013.11|17
1654052480000|2022-06-01 03:01:20|1024.45|1013.95|1024.35|1013.85|1024.45|1013.95|1024.14|1013.64|12
1654052490000|2022-06-01 03:01:30|1024.31|1013.81|1024.3|1013.8|1024.31|1013.81|1024.09|1013.59|7
1654052500000|2022-06-01 03:01:40|1024.25|1013.75|1023.35|1012.85|1024.25|1013.75|1023.33|1012.83|23
1654052510000|2022-06-01 03:01:50|1023.46|1012.96|1023.25|1012.75|1023.46|1012.96|1023.2|1012.7|12
1654052520000|2022-06-01 03:02:00|1023.26|1012.76|1023.25|1012.75|1023.36|1012.86|1023.2|1012.7|9
1654052530000|2022-06-01 03:02:10|1023.35|1012.85|1023.35|1012.85|1023.35|1012.85|1023.25|1012.75|4
1654052540000|2022-06-01 03:02:20|1023.51|1013.01|1023.5|1013|1023.55|1013.05|1023.5|1013|4
1654052550000|2022-06-01 03:02:30|1023.45|1012.95|1022.85|1012.35|1023.45|1012.95|1022.8|1012.3|11
1654052560000|2022-06-01 03:02:40|1022.88|1012.38|1022.85|1012.35|1022.88|1012.38|1022.85|1012.35|3
1654052570000|2022-06-01 03:02:50|1022.58|1012.08|1022.35|1011.85|1022.58|1012.08|1022.28|1011.78|10
1654052580000|2022-06-01 03:03:00|1022.3|1011.8|1022.05|1011.55|1022.3|1011.8|1021.59|1011.09|19
1654052590000|2022-06-01 03:03:10|1022.1|1011.6|1021.78|1011.28|1022.1|1011.6|1021.78|1011.28|7
1654052600000|2022-06-01 03:03:20|1021.82|1011.32|1021.8|1011.3|1021.82|1011.32|1021.8|1011.3|2
1654052610000|2022-06-01 03:03:30|1021.97|1011.47|1021.79|1011.29|1022.08|1011.58|1021.77|1011.27|11
1654052620000|2022-06-01 03:03:40|1021.8|1011.3|1021.79|1011.29|1021.8|1011.3|1021.79|1011.29|4
1654052630000|2022-06-01 03:03:50|1021.8|1011.3|1021.8|1011.3|1021.8|1011.3|1021.79|1011.29|3
1654052640000|2022-06-01 03:04:00|1021.55|1011.05|1021.5|1011|1021.75|1011.25|1021.44|1010.94|19
1654052650000|2022-06-01 03:04:10|1021.54|1011.04|1021.56|1011.06|1021.56|1011.06|1021.44|1010.94|11
1654052660000|2022-06-01 03:04:20|1021.55|1011.05|1020.6|1010.1|1021.55|1011.05|1020.49|1009.99|15
1654052670000|2022-06-01 03:04:30|1020.2|1009.7|1019.87|1009.37|1020.2|1009.7|1019.31|1008.81|29
1654052680000|2022-06-01 03:04:40|1019.8|1009.3|1020.77|1010.27|1020.9|1010.4|1019.8|1009.3|18
1654052690000|2022-06-01 03:04:50|1020.78|1010.28|1020.82|1010.32|1020.83|1010.33|1020.78|1010.28|6
1654052700000|2022-06-01 03:05:00|1020.73|1010.23|1020.83|1010.33|1020.83|1010.33|1020.69|1010.19|8
1654052710000|2022-06-01 03:05:10|1020.84|1010.34|1020.87|1010.37|1020.98|1010.48|1020.84|1010.34|11
1654052720000|2022-06-01 03:05:20|1020.83|1010.33|1020.8|1010.3|1020.83|1010.33|1020.8|1010.3|5
1654052730000|2022-06-01 03:05:30|1020.79|1010.29|1020.17|1009.67|1020.79|1010.29|1020.17|1009.67|8
1654052740000|2022-06-01 03:05:40|1020.36|1009.86|1020.35|1009.85|1020.39|1009.89|1020.26|1009.76|4
1654052750000|2022-06-01 03:05:50|1020.37|1009.87|1020.31|1009.81|1020.37|1009.87|1020.23|1009.73|5
1654052760000|2022-06-01 03:06:00|1020.23|1009.73|1020.01|1009.51|1020.43|1009.93|1019.8|1009.3|18
1654052770000|2022-06-01 03:06:10|1020.02|1009.52|1020.85|1010.35|1020.85|1010.35|1020.02|1009.52|12
1654052800000|2022-06-01 03:06:40|1021|1010.5|1020.75|1010.25|1021.15|1010.65|1020.75|1010.25|6
1654052810000|2022-06-01 03:06:50|1021|1010.5|1020.31|1009.81|1021|1010.5|1020.31|1009.81|23
1654052820000|2022-06-01 03:07:00|1020.33|1009.83|1020.79|1010.29|1020.79|1010.29|1020.31|1009.81|12
1654052830000|2022-06-01 03:07:10|1020.8|1010.3|1020.79|1010.29|1020.85|1010.35|1020.79|1010.29|4
1654052840000|2022-06-01 03:07:20|1020.8|1010.3|1020.7|1010.2|1020.85|1010.35|1020.46|1009.96|11
1654052850000|2022-06-01 03:07:30|1020.65|1010.15|1020.65|1010.15|1020.65|1010.15|1020.65|1010.15|1
1654052860000|2022-06-01 03:07:40|1020.46|1009.96|1020.26|1009.76|1020.46|1009.96|1020.26|1009.76|2
1654052870000|2022-06-01 03:07:50|1020.25|1009.75|1020.26|1009.76|1020.26|1009.76|1020.25|1009.75|2
1654052880000|2022-06-01 03:08:00|1019.94|1009.44|1020.19|1009.69|1020.19|1009.69|1019.91|1009.41|7
1654052890000|2022-06-01 03:08:10|1020.22|1009.72|1020.21|1009.71|1020.22|1009.72|1020.21|1009.71|2
1654052900000|2022-06-01 03:08:20|1020.2|1009.7|1019.96|1009.46|1020.2|1009.7|1019.91|1009.41|6
1654052910000|2022-06-01 03:08:30|1019.84|1009.34|1019.32|1008.82|1019.84|1009.34|1019.28|1008.78|19
1654052920000|2022-06-01 03:08:40|1019.28|1008.78|1019.75|1009.25|1019.95|1009.45|1019.15|1008.65|25
1654052930000|2022-06-01 03:08:50|1019.76|1009.26|1019.75|1009.25|1019.76|1009.26|1019.75|1009.25|2
1654052940000|2022-06-01 03:09:00|1019.74|1009.24|1019.74|1009.24|1019.79|1009.29|1019.69|1009.19|9
1654052950000|2022-06-01 03:09:10|1019.78|1009.28|1019.79|1009.29|1019.95|1009.45|1019.68|1009.18|12
1654052960000|2022-06-01 03:09:20|1019.77|1009.27|1019.75|1009.25|1019.82|1009.32|1019.75|1009.25|9
1654052970000|2022-06-01 03:09:30|1019.81|1009.31|1019.63|1009.13|1019.81|1009.31|1019.63|1009.13|12
1654052980000|2022-06-01 03:09:40|1019.65|1009.15|1019.1|1008.6|1019.65|1009.15|1019.1|1008.6|14
1654052990000|2022-06-01 03:09:50|1019.24|1008.74|1018.8|1008.3|1019.24|1008.74|1018.55|1008.05|22
1654053000000|2022-06-01 03:10:00|1018.79|1008.29|1017.83|1007.33|1019.28|1008.78|1017.83|1007.33|32
1654053010000|2022-06-01 03:10:10|1017.87|1007.37|1017.86|1007.36|1018.1|1007.6|1017.75|1007.25|25
1654053020000|2022-06-01 03:10:20|1017.75|1007.25|1017.89|1007.39|1018.18|1007.68|1017.75|1007.25|23
1654053030000|2022-06-01 03:10:30|1017.88|1007.38|1018.24|1007.74|1018.24|1007.74|1017.84|1007.34|13
1654053040000|2022-06-01 03:10:40|1018.25|1007.75|1017.87|1007.37|1018.25|1007.75|1017.87|1007.37|6
1654053050000|2022-06-01 03:10:50|1018.03|1007.53|1018.57|1008.07|1018.71|1008.21|1017.87|1007.37|24
1654053060000|2022-06-01 03:11:00|1018.46|1007.96|1018.69|1008.19|1018.74|1008.24|1018.43|1007.93|20
1654053070000|2022-06-01 03:11:10|1018.75|1008.25|1019.67|1009.17|1019.71|1009.21|1018.73|1008.23|24
1654053080000|2022-06-01 03:11:20|1019.71|1009.21|1019.8|1009.3|1019.8|1009.3|1019.67|1009.17|4
1654053090000|2022-06-01 03:11:30|1019.75|1009.25|1020.23|1009.73|1020.3|1009.8|1019.75|1009.25|20
1654053100000|2022-06-01 03:11:40|1020.1|1009.6|1020.17|1009.67|1020.25|1009.75|1020.07|1009.57|19
1654053110000|2022-06-01 03:11:50|1020.15|1009.65|1020.2|1009.7|1020.25|1009.75|1020.1|1009.6|5
1654053120000|2022-06-01 03:12:00|1020.1|1009.6|1020.1|1009.6|1020.25|1009.75|1020.1|1009.6|13
1654053130000|2022-06-01 03:12:10|1020.2|1009.7|1020.1|1009.6|1020.25|1009.75|1020.1|1009.6|4
1654053140000|2022-06-01 03:12:20|1020.67|1010.17|1020.68|1010.18|1020.69|1010.19|1020.67|1010.17|8
1654053160000|2022-06-01 03:12:40|1020.69|1010.19|1020.78|1010.28|1020.78|1010.28|1020.68|1010.18|3
1654053170000|2022-06-01 03:12:50|1020.75|1010.25|1020.75|1010.25|1020.8|1010.3|1020.75|1010.25|3
1654053180000|2022-06-01 03:13:00|1020.8|1010.3|1021.61|1011.11|1021.63|1011.13|1020.75|1010.25|6
1654053190000|2022-06-01 03:13:10|1021.63|1011.13|1021.61|1011.11|1021.63|1011.13|1021.61|1011.11|2
1654053200000|2022-06-01 03:13:20|1021.63|1011.13|1021.63|1011.13|1021.63|1011.13|1021.63|1011.13|1
1654053210000|2022-06-01 03:13:30|1021.66|1011.16|1021.66|1011.16|1021.66|1011.16|1021.66|1011.16|1
1654053220000|2022-06-01 03:13:40|1021|1010.5|1020.54|1010.04|1021|1010.5|1020.38|1009.88|20
1654053230000|2022-06-01 03:13:50|1020.15|1009.65|1020.24|1009.74|1020.5|1010|1020.15|1009.65|13
1654053240000|2022-06-01 03:14:00|1020.3|1009.8|1020.05|1009.55|1020.33|1009.83|1019.85|1009.35|8
1654053250000|2022-06-01 03:14:10|1019.85|1009.35|1019.73|1009.23|1020|1009.5|1019.66|1009.16|25
1654053260000|2022-06-01 03:14:20|1019.77|1009.27|1019.6|1009.1|1019.83|1009.33|1019.6|1009.1|5
1654053270000|2022-06-01 03:14:30|1019.57|1009.07|1019.7|1009.2|1019.73|1009.23|1019.57|1009.07|5
1654053280000|2022-06-01 03:14:40|1019.73|1009.23|1019.85|1009.35|1019.93|1009.43|1019.73|1009.23|8
1654053290000|2022-06-01 03:14:50|1019.83|1009.33|1019.79|1009.29|1019.83|1009.33|1019.79|1009.29|4
1654053300000|2022-06-01 03:15:00|1019.87|1009.37|1019.88|1009.38|1019.88|1009.38|1019.79|1009.29|6
1654053310000|2022-06-01 03:15:10|1019.98|1009.48|1019.81|1009.31|1020|1009.5|1019.68|1009.18|16
1654053320000|2022-06-01 03:15:20|1019.83|1009.33|1019.87|1009.37|1019.89|1009.39|1019.83|1009.33|7
1654053330000|2022-06-01 03:15:30|1019.89|1009.39|1019.81|1009.31|1019.89|1009.39|1019.81|1009.31|5
1654053340000|2022-06-01 03:15:40|1019.82|1009.32|1020.14|1009.64|1020.14|1009.64|1019.82|1009.32|8
1654053350000|2022-06-01 03:15:50|1020.15|1009.65|1020.19|1009.69|1020.35|1009.85|1020.14|1009.64|6
1654053360000|2022-06-01 03:16:00|1020.33|1009.83|1021.15|1010.65|1021.15|1010.65|1020.31|1009.81|13
1654053370000|2022-06-01 03:16:10|1021.08|1010.58|1021|1010.5|1021.08|1010.58|1021|1010.5|2
1654053380000|2022-06-01 03:16:20|1020.91|1010.41|1020.8|1010.3|1020.91|1010.41|1020.8|1010.3|3
1654053390000|2022-06-01 03:16:30|1020.81|1010.31|1020.83|1010.33|1020.83|1010.33|1020.75|1010.25|10
1654053400000|2022-06-01 03:16:40|1020.82|1010.32|1020.36|1009.86|1020.83|1010.33|1020.23|1009.73|11
1654053410000|2022-06-01 03:16:50|1020.24|1009.74|1020.24|1009.74|1020.45|1009.95|1020.19|1009.69|19
1654053420000|2022-06-01 03:17:00|1020.19|1009.69|1020.01|1009.51|1020.19|1009.69|1019.89|1009.39|5
1654053430000|2022-06-01 03:17:10|1020.09|1009.59|1018.45|1007.95|1020.09|1009.59|1018.45|1007.95|25
1654053440000|2022-06-01 03:17:20|1018.55|1008.05|1018.58|1008.08|1018.64|1008.14|1018.43|1007.93|17
1654053450000|2022-06-01 03:17:30|1018.57|1008.07|1017.72|1007.22|1018.57|1008.07|1017.48|1006.98|31
1654053460000|2022-06-01 03:17:40|1017.69|1007.19|1016.36|1005.86|1017.69|1007.19|1016.36|1005.86|22
1654053470000|2022-06-01 03:17:50|1016.35|1005.85|1016.2|1005.7|1016.5|1006|1016.2|1005.7|10
1654053480000|2022-06-01 03:18:00|1016.3|1005.8|1015.82|1005.32|1016.3|1005.8|1015.15|1004.65|16
1654053490000|2022-06-01 03:18:10|1015.84|1005.34|1016.74|1006.24|1016.74|1006.24|1015.84|1005.34|15
1654053500000|2022-06-01 03:18:20|1016.75|1006.25|1017.72|1007.22|1017.78|1007.28|1016.75|1006.25|28
1654053510000|2022-06-01 03:18:30|1017.81|1007.31|1017.72|1007.22|1017.81|1007.31|1017.61|1007.11|10
1654053520000|2022-06-01 03:18:40|1017.77|1007.27|1018.7|1008.2|1018.7|1008.2|1017.72|1007.22|12
1654053530000|2022-06-01 03:18:50|1018.75|1008.25|1018.31|1007.81|1018.75|1008.25|1018.25|1007.75|13
1654053540000|2022-06-01 03:19:00|1018.25|1007.75|1019.56|1009.06|1019.56|1009.06|1018.25|1007.75|18
1654053550000|2022-06-01 03:19:10|1019.57|1009.07|1019.59|1009.09|1019.59|1009.09|1019.52|1009.02|7
1654053560000|2022-06-01 03:19:20|1019.61|1009.11|1020.61|1010.11|1020.65|1010.15|1019.61|1009.11|4
1654053570000|2022-06-01 03:19:30|1020.58|1010.08|1019.89|1009.39|1020.61|1010.11|1019.82|1009.32|9
1654053580000|2022-06-01 03:19:40|1019.84|1009.34|1019.35|1008.85|1019.84|1009.34|1018.89|1008.39|18
1654053590000|2022-06-01 03:19:50|1019.4|1008.9|1019.26|1008.76|1019.4|1008.9|1019.26|1008.76|12
1654053600000|2022-06-01 03:20:00|1019.31|1008.81|1019.79|1009.29|1020.06|1009.56|1019.24|1008.74|32
1654053610000|2022-06-01 03:20:10|1019.99|1009.49|1020.3|1009.8|1020.31|1009.81|1019.95|1009.45|14
1654053620000|2022-06-01 03:20:20|1020.25|1009.75|1019.52|1009.02|1020.25|1009.75|1019.35|1008.85|11
1654053630000|2022-06-01 03:20:30|1019.54|1009.04|1021.26|1010.76|1021.26|1010.76|1019.54|1009.04|19
1654053640000|2022-06-01 03:20:40|1021.27|1010.77|1020.8|1010.3|1021.35|1010.85|1020.75|1010.25|13
1654053650000|2022-06-01 03:20:50|1020.79|1010.29|1020.96|1010.46|1021.08|1010.58|1020.75|1010.25|6
1654053660000|2022-06-01 03:21:00|1021.11|1010.61|1021|1010.5|1021.21|1010.71|1020.96|1010.46|15
1654053670000|2022-06-01 03:21:10|1020.85|1010.35|1020.91|1010.41|1021|1010.5|1020.85|1010.35|4
1654053680000|2022-06-01 03:21:20|1020.94|1010.44|1020.99|1010.49|1020.99|1010.49|1020.94|1010.44|3
1654053690000|2022-06-01 03:21:30|1020.97|1010.47|1021|1010.5|1021|1010.5|1020.97|1010.47|3
1654053700000|2022-06-01 03:21:40|1020.95|1010.45|1021|1010.5|1021|1010.5|1020.95|1010.45|4
1654053720000|2022-06-01 03:22:00|1020.95|1010.45|1020.81|1010.31|1020.95|1010.45|1020.81|1010.31|4
1654053730000|2022-06-01 03:22:10|1020.75|1010.25|1020.99|1010.49|1020.99|1010.49|1020.62|1010.12|17
1654053740000|2022-06-01 03:22:20|1021|1010.5|1021|1010.5|1021|1010.5|1021|1010.5|1
1654053750000|2022-06-01 03:22:30|1020.88|1010.38|1020.88|1010.38|1020.92|1010.42|1020.29|1009.79|13
1654053760000|2022-06-01 03:22:40|1020.93|1010.43|1021.21|1010.71|1021.21|1010.71|1020.86|1010.36|8
1654053770000|2022-06-01 03:22:50|1020.96|1010.46|1021.25|1010.75|1021.4|1010.9|1020.96|1010.46|12
1654053780000|2022-06-01 03:23:00|1021.4|1010.9|1021.8|1011.3|1021.8|1011.3|1021.4|1010.9|16
1654053790000|2022-06-01 03:23:10|1022.01|1011.51|1021.96|1011.46|1022.23|1011.73|1021.81|1011.31|32
1654053800000|2022-06-01 03:23:20|1021.97|1011.47|1021.85|1011.35|1022.14|1011.64|1021.85|1011.35|13
1654053810000|2022-06-01 03:23:30|1021.88|1011.38|1021.79|1011.29|1021.88|1011.38|1021.75|1011.25|7
1654053830000|2022-06-01 03:23:50|1021.8|1011.3|1021.82|1011.32|1021.82|1011.32|1021.8|1011.3|2
1654053850000|2022-06-01 03:24:10|1022.53|1012.03|1022.8|1012.3|1022.8|1012.3|1022.53|1012.03|8
1654053860000|2022-06-01 03:24:20|1022.85|1012.35|1022.84|1012.34|1022.86|1012.36|1022.84|1012.34|5
1654053870000|2022-06-01 03:24:30|1022.79|1012.29|1022.82|1012.32|1022.86|1012.36|1022.75|1012.25|14
1654053880000|2022-06-01 03:24:40|1022.75|1012.25|1023.81|1013.31|1024.2|1013.7|1022.75|1012.25|23
1654053890000|2022-06-01 03:24:50|1023.75|1013.25|1023.35|1012.85|1023.86|1013.36|1023|1012.5|27
1654053900000|2022-06-01 03:25:00|1023.24|1012.74|1023.1|1012.6|1023.35|1012.85|1022.95|1012.45|18
1654053910000|2022-06-01 03:25:10|1023.16|1012.66|1023.33|1012.83|1023.39|1012.89|1023.16|1012.66|8
1654053920000|2022-06-01 03:25:20|1023.19|1012.69|1023.26|1012.76|1023.26|1012.76|1023.14|1012.64|5
1654053940000|2022-06-01 03:25:40|1023.25|1012.75|1023.31|1012.81|1023.31|1012.81|1023.23|1012.73|8
1654053950000|2022-06-01 03:25:50|1023.26|1012.76|1023.31|1012.81|1023.31|1012.81|1023.26|1012.76|4
1654053960000|2022-06-01 03:26:00|1023.3|1012.8|1023.64|1013.14|1023.64|1013.14|1023.18|1012.68|8
1654053970000|2022-06-01 03:26:10|1023.77|1013.27|1024.08|1013.58|1024.38|1013.88|1023.75|1013.25|32
1654053980000|2022-06-01 03:26:20|1024.26|1013.76|1024.12|1013.62|1024.35|1013.85|1024|1013.5|14
1654053990000|2022-06-01 03:26:30|1023.92|1013.42|1023.95|1013.45|1024.27|1013.77|1023.92|1013.42|17
1654054000000|2022-06-01 03:26:40|1023.98|1013.48|1023.49|1012.99|1023.98|1013.48|1023.16|1012.66|25
1654054010000|2022-06-01 03:26:50|1023.5|1013|1023.63|1013.13|1023.63|1013.13|1023.03|1012.53|8
1654054020000|2022-06-01 03:27:00|1023.57|1013.07|1024.2|1013.7|1024.21|1013.71|1023.54|1013.04|27
1654054030000|2022-06-01 03:27:10|1024|1013.5|1023.74|1013.24|1024|1013.5|1023.74|1013.24|10
1654054040000|2022-06-01 03:27:20|1023.72|1013.22|1023.72|1013.22|1023.75|1013.25|1023.72|1013.22|4
1654054050000|2022-06-01 03:27:30|1023.69|1013.19|1023.66|1013.16|1023.69|1013.19|1023.66|1013.16|2
1654054060000|2022-06-01 03:27:40|1023.69|1013.19|1023.63|1013.13|1023.69|1013.19|1023.63|1013.13|3
1654054070000|2022-06-01 03:27:50|1023.66|1013.16|1022.66|1012.16|1023.66|1013.16|1022.66|1012.16|24
1654054080000|2022-06-01 03:28:00|1022.64|1012.14|1022.07|1011.57|1022.66|1012.16|1021.87|1011.37|17
1654054090000|2022-06-01 03:28:10|1021.92|1011.42|1022.61|1012.11|1022.61|1012.11|1021.81|1011.31|20
1654054100000|2022-06-01 03:28:20|1022.53|1012.03|1021.74|1011.24|1022.61|1012.11|1021.63|1011.13|16
1654054110000|2022-06-01 03:28:30|1021.76|1011.26|1021.95|1011.45|1022.26|1011.76|1021.76|1011.26|18
1654054120000|2022-06-01 03:28:40|1021.96|1011.46|1022.23|1011.73|1022.46|1011.96|1021.96|1011.46|8
1654054130000|2022-06-01 03:28:50|1022.18|1011.68|1021.35|1010.85|1022.18|1011.68|1021.09|1010.59|27
1654054140000|2022-06-01 03:29:00|1021.11|1010.61|1021.15|1010.65|1021.45|1010.95|1020.98|1010.48|20
1654054150000|2022-06-01 03:29:10|1021.21|1010.71|1021.19|1010.69|1021.24|1010.74|1021.13|1010.63|9
1654054160000|2022-06-01 03:29:20|1021.21|1010.71|1021.7|1011.2|1021.7|1011.2|1021.17|1010.67|5
1654054170000|2022-06-01 03:29:30|1021.65|1011.15|1021.78|1011.28|1021.79|1011.29|1021.65|1011.15|12
1654054180000|2022-06-01 03:29:40|1021.76|1011.26|1021.78|1011.28|1021.83|1011.33|1021.74|1011.24|7
1654054190000|2022-06-01 03:29:50|1021.79|1011.29|1021.72|1011.22|1021.79|1011.29|1021.72|1011.22|2
1654054200000|2022-06-01 03:30:00|1021.81|1011.31|1021.79|1011.29|1021.81|1011.31|1021.72|1011.22|9
1654054210000|2022-06-01 03:30:10|1021.69|1011.19|1021.65|1011.15|1021.75|1011.25|1021.6|1011.1|11
1654054220000|2022-06-01 03:30:20|1021.55|1011.05|1021.65|1011.15|1021.65|1011.15|1021.55|1011.05|2
1654054230000|2022-06-01 03:30:30|1021.64|1011.14|1020.75|1010.25|1021.65|1011.15|1020.75|1010.25|11
1654054240000|2022-06-01 03:30:40|1020.73|1010.23|1020.22|1009.72|1020.73|1010.23|1020.12|1009.62|12
1654054250000|2022-06-01 03:30:50|1020.17|1009.67|1019.83|1009.33|1020.17|1009.67|1019.81|1009.31|10
1654054260000|2022-06-01 03:31:00|1019.59|1009.09|1019.45|1008.95|1019.67|1009.17|1018.65|1008.15|23
1654054270000|2022-06-01 03:31:10|1019.39|1008.89|1019.1|1008.6|1019.55|1009.05|1018.55|1008.05|29
1654054280000|2022-06-01 03:31:20|1019.11|1008.61|1018.51|1008.01|1019.28|1008.78|1018.51|1008.01|21
1654054290000|2022-06-01 03:31:30|1018.44|1007.94|1017.75|1007.25|1018.44|1007.94|1017.71|1007.21|14
1654054300000|2022-06-01 03:31:40|1017.73|1007.23|1018.62|1008.12|1018.62|1008.12|1017.73|1007.23|16
1654054310000|2022-06-01 03:31:50|1018.81|1008.31|1019.08|1008.58|1019.08|1008.58|1018.77|1008.27|14
1654054320000|2022-06-01 03:32:00|1019.01|1008.51|1019.07|1008.57|1019.07|1008.57|1019|1008.5|16
1654054330000|2022-06-01 03:32:10|1019.03|1008.53|1019.22|1008.72|1019.27|1008.77|1018.94|1008.44|11
1654054340000|2022-06-01 03:32:20|1019.18|1008.68|1018.27|1007.77|1019.18|1008.68|1017.78|1007.28|18
1654054350000|2022-06-01 03:32:30|1018.22|1007.72|1019.76|1009.26|1019.76|1009.26|1018.22|1007.72|19
1654054360000|2022-06-01 03:32:40|1019.75|1009.25|1019.76|1009.26|1019.77|1009.27|1019.71|1009.21|20
1654054370000|2022-06-01 03:32:50|1019.56|1009.06|1019.43|1008.93|1019.57|1009.07|1019.43|1008.93|7
1654054380000|2022-06-01 03:33:00|1019.45|1008.95|1018.75|1008.25|1019.45|1008.95|1018.75|1008.25|10
1654054390000|2022-06-01 03:33:10|1018.79|1008.29|1018.5|1008|1019.13|1008.63|1018.43|1007.93|18
1654054400000|2022-06-01 03:33:20|1017.85|1007.35|1017.83|1007.33|1017.92|1007.42|1017.75|1007.25|16
1654054410000|2022-06-01 03:33:30|1017.93|1007.43|1017.81|1007.31|1017.93|1007.43|1017.81|1007.31|12
1654054420000|2022-06-01 03:33:40|1017.82|1007.32|1018.65|1008.15|1018.65|1008.15|1017.8|1007.3|13
1654054430000|2022-06-01 03:33:50|1018.7|1008.2|1017.82|1007.32|1018.82|1008.32|1017.09|1006.59|36
1654054440000|2022-06-01 03:34:00|1017.73|1007.23|1017.25|1006.75|1018.1|1007.6|1017|1006.5|20
1654054450000|2022-06-01 03:34:10|1017.13|1006.63|1017.08|1006.58|1017.31|1006.81|1017|1006.5|15
1654054460000|2022-06-01 03:34:20|1017.07|1006.57|1016.72|1006.22|1017.07|1006.57|1016.67|1006.17|19
1654054470000|2022-06-01 03:34:30|1016.75|1006.25|1015.8|1005.3|1017.04|1006.54|1015.8|1005.3|31
1654054480000|2022-06-01 03:34:40|1015.85|1005.35|1015.65|1005.15|1015.9|1005.4|1015.3|1004.8|26
1654054490000|2022-06-01 03:34:50|1015.9|1005.4|1015.82|1005.32|1015.98|1005.48|1015.81|1005.31|13
1654054500000|2022-06-01 03:35:00|1015.78|1005.28|1015.83|1005.33|1015.89|1005.39|1015.78|1005.28|8
1654054510000|2022-06-01 03:35:10|1015.8|1005.3|1014.96|1004.46|1016.05|1005.55|1014.8|1004.3|11
1654054520000|2022-06-01 03:35:20|1014.97|1004.47|1015|1004.5|1015.43|1004.93|1014.85|1004.35|19
1654054530000|2022-06-01 03:35:30|1014.94|1004.44|1015.13|1004.63|1015.24|1004.74|1014.8|1004.3|17
1654054540000|2022-06-01 03:35:40|1015.12|1004.62|1014.81|1004.31|1015.12|1004.62|1014.23|1003.73|21
1654054550000|2022-06-01 03:35:50|1014.84|1004.34|1015.03|1004.53|1015.03|1004.53|1014.72|1004.22|16
1654054560000|2022-06-01 03:36:00|1015.01|1004.51|1014.96|1004.46|1015.01|1004.51|1014.75|1004.25|10
1654054570000|2022-06-01 03:36:10|1014.86|1004.36|1014.89|1004.39|1015.02|1004.52|1014.74|1004.24|15
1654054580000|2022-06-01 03:36:20|1014.86|1004.36|1014.89|1004.39|1014.91|1004.41|1014.86|1004.36|3
1654054590000|2022-06-01 03:36:30|1015.26|1004.76|1014.81|1004.31|1015.26|1004.76|1014.81|1004.31|4
1654054600000|2022-06-01 03:36:40|1014.8|1004.3|1014.8|1004.3|1014.84|1004.34|1014.8|1004.3|3
1654054610000|2022-06-01 03:36:50|1014.81|1004.31|1014.79|1004.29|1014.85|1004.35|1014.79|1004.29|4
1654054620000|2022-06-01 03:37:00|1014.85|1004.35|1014.85|1004.35|1014.99|1004.49|1014.79|1004.29|8
1654054630000|2022-06-01 03:37:10|1014.79|1004.29|1014.79|1004.29|1015|1004.5|1014.75|1004.25|8
1654054640000|2022-06-01 03:37:20|1015|1004.5|1014.45|1003.95|1015|1004.5|1014.45|1003.95|16
1654054650000|2022-06-01 03:37:30|1014.35|1003.85|1014.85|1004.35|1014.88|1004.38|1014.26|1003.76|16
1654054660000|2022-06-01 03:37:40|1014.86|1004.36|1014.86|1004.36|1015.15|1004.65|1014.86|1004.36|3
1654054670000|2022-06-01 03:37:50|1015.15|1004.65|1015.43|1004.93|1015.43|1004.93|1015.14|1004.64|4
1654054680000|2022-06-01 03:38:00|1015.77|1005.27|1016.25|1005.75|1016.62|1006.12|1015.72|1005.22|25
1654054690000|2022-06-01 03:38:10|1016.35|1005.85|1016.75|1006.25|1016.8|1006.3|1016.35|1005.85|11
1654054700000|2022-06-01 03:38:20|1016.78|1006.28|1016.8|1006.3|1016.8|1006.3|1016.78|1006.28|3
1654054710000|2022-06-01 03:38:30|1016.75|1006.25|1016.89|1006.39|1016.89|1006.39|1016.75|1006.25|3
1654054720000|2022-06-01 03:38:40|1016.98|1006.48|1016.91|1006.41|1016.98|1006.48|1016.91|1006.41|3
1654054730000|2022-06-01 03:38:50|1016.98|1006.48|1016.91|1006.41|1016.98|1006.48|1016.91|1006.41|2
1654054740000|2022-06-01 03:39:00|1016.79|1006.29|1016.75|1006.25|1016.79|1006.29|1015.95|1005.45|12
1654054750000|2022-06-01 03:39:10|1016.79|1006.29|1016.83|1006.33|1017.1|1006.6|1016.6|1006.1|24
1654054760000|2022-06-01 03:39:20|1017.03|1006.53|1016.9|1006.4|1017.03|1006.53|1016.83|1006.33|4
1654054770000|2022-06-01 03:39:30|1016.86|1006.36|1016.58|1006.08|1016.9|1006.4|1016.53|1006.03|11
1654054780000|2022-06-01 03:39:40|1016.43|1005.93|1016.33|1005.83|1016.43|1005.93|1016.27|1005.77|5
1654054800000|2022-06-01 03:40:00|1016.48|1005.98|1017.71|1007.21|1017.73|1007.23|1016.48|1005.98|21
1654054810000|2022-06-01 03:40:10|1017.73|1007.23|1017.75|1007.25|1017.75|1007.25|1017.19|1006.69|15
1654054820000|2022-06-01 03:40:20|1017.71|1007.21|1017.82|1007.32|1017.98|1007.48|1017.71|1007.21|4
1654054830000|2022-06-01 03:40:30|1017.84|1007.34|1017.77|1007.27|1017.98|1007.48|1017.75|1007.25|8
1654054840000|2022-06-01 03:40:40|1017.72|1007.22|1017.79|1007.29|1017.79|1007.29|1017.72|1007.22|5
1654054850000|2022-06-01 03:40:50|1017.8|1007.3|1018.12|1007.62|1018.15|1007.65|1017.8|1007.3|13
1654054860000|2022-06-01 03:41:00|1018.14|1007.64|1018.13|1007.63|1018.14|1007.64|1018.05|1007.55|4
1654054870000|2022-06-01 03:41:10|1018.07|1007.57|1017.44|1006.94|1018.07|1007.57|1017.44|1006.94|8
1654054880000|2022-06-01 03:41:20|1017.33|1006.83|1017.22|1006.72|1017.41|1006.91|1017.18|1006.68|15
1654054890000|2022-06-01 03:41:30|1017.27|1006.77|1016.98|1006.48|1017.32|1006.82|1016.78|1006.28|18
1654054900000|2022-06-01 03:41:40|1016.77|1006.27|1016.87|1006.37|1016.91|1006.41|1016.75|1006.25|13
1654054910000|2022-06-01 03:41:50|1016.86|1006.36|1016.79|1006.29|1016.87|1006.37|1016.75|1006.25|15
1654054920000|2022-06-01 03:42:00|1016.82|1006.32|1016.89|1006.39|1016.89|1006.39|1016.75|1006.25|5
1654054930000|2022-06-01 03:42:10|1016.88|1006.38|1016.89|1006.39|1016.93|1006.43|1016.83|1006.33|16
1654054940000|2022-06-01 03:42:20|1016.83|1006.33|1016.78|1006.28|1016.83|1006.33|1016.75|1006.25|9
1654054950000|2022-06-01 03:42:30|1016.88|1006.38|1016.74|1006.24|1016.92|1006.42|1016.74|1006.24|8
1654054960000|2022-06-01 03:42:40|1016.75|1006.25|1016.77|1006.27|1016.78|1006.28|1016.73|1006.23|13
1654054970000|2022-06-01 03:42:50|1016.94|1006.44|1016.81|1006.31|1016.94|1006.44|1016.79|1006.29|9
1654054980000|2022-06-01 03:43:00|1016.82|1006.32|1016.8|1006.3|1016.95|1006.45|1016.74|1006.24|13
1654054990000|2022-06-01 03:43:10|1016.81|1006.31|1016.83|1006.33|1016.84|1006.34|1016.78|1006.28|7
1654055000000|2022-06-01 03:43:20|1016.78|1006.28|1016.88|1006.38|1016.88|1006.38|1016.78|1006.28|11
1654055010000|2022-06-01 03:43:30|1016.82|1006.32|1016.9|1006.4|1016.9|1006.4|1016.77|1006.27|6
1654055020000|2022-06-01 03:43:40|1016.93|1006.43|1016.72|1006.22|1016.93|1006.43|1016.66|1006.16|9
1654055030000|2022-06-01 03:43:50|1016.52|1006.02|1015.72|1005.22|1016.52|1006.02|1015.68|1005.18|13
1654055040000|2022-06-01 03:44:00|1015.68|1005.18|1015.63|1005.13|1015.68|1005.18|1015.63|1005.13|2
1654055050000|2022-06-01 03:44:10|1015.57|1005.07|1015.57|1005.07|1015.68|1005.18|1015.57|1005.07|9
1654055060000|2022-06-01 03:44:20|1015.67|1005.17|1015.55|1005.05|1015.69|1005.19|1015.47|1004.97|5
1654055070000|2022-06-01 03:44:30|1015.5|1005|1015.55|1005.05|1015.7|1005.2|1014.87|1004.37|23
1654055080000|2022-06-01 03:44:40|1015.6|1005.1|1015.3|1004.8|1015.6|1005.1|1015.21|1004.71|15
1654055090000|2022-06-01 03:44:50|1015.21|1004.71|1014.75|1004.25|1015.35|1004.85|1014.75|1004.25|12
1654055100000|2022-06-01 03:45:00|1014.95|1004.45|1015.65|1005.15|1015.65|1005.15|1014.9|1004.4|17
1654055110000|2022-06-01 03:45:10|1015.55|1005.05|1016.75|1006.25|1016.81|1006.31|1015.55|1005.05|31
1654055120000|2022-06-01 03:45:20|1016.73|1006.23|1015.79|1005.29|1016.77|1006.27|1015.79|1005.29|13
1654055130000|2022-06-01 03:45:30|1015.84|1005.34|1015.77|1005.27|1015.86|1005.36|1015.7|1005.2|25
1654055140000|2022-06-01 03:45:40|1015.78|1005.28|1015.75|1005.25|1015.79|1005.29|1015.74|1005.24|6
1654055150000|2022-06-01 03:45:50|1016|1005.5|1016.15|1005.65|1016.15|1005.65|1015.75|1005.25|15
1654055160000|2022-06-01 03:46:00|1016.05|1005.55|1016.73|1006.23|1016.73|1006.23|1016.05|1005.55|8
1654055170000|2022-06-01 03:46:10|1016.63|1006.13|1016.42|1005.92|1016.63|1006.13|1016.41|1005.91|7
1654055180000|2022-06-01 03:46:20|1016.36|1005.86|1015.77|1005.27|1016.36|1005.86|1015.74|1005.24|8
1654055190000|2022-06-01 03:46:30|1015.78|1005.28|1015.26|1004.76|1015.79|1005.29|1015.25|1004.75|13
1654055200000|2022-06-01 03:46:40|1015.58|1005.08|1015.37|1004.87|1015.65|1005.15|1015.3|1004.8|33
1654055210000|2022-06-01 03:46:50|1015.35|1004.85|1015.8|1005.3|1016.19|1005.69|1015.3|1004.8|22
1654055220000|2022-06-01 03:47:00|1015.88|1005.38|1015.79|1005.29|1016.09|1005.59|1015.73|1005.23|16
1654055230000|2022-06-01 03:47:10|1015.77|1005.27|1015.77|1005.27|1015.77|1005.27|1015.77|1005.27|1
1654055250000|2022-06-01 03:47:30|1015.35|1004.85|1015.75|1005.25|1015.77|1005.27|1015.35|1004.85|8
1654055260000|2022-06-01 03:47:40|1015.77|1005.27|1015.77|1005.27|1015.77|1005.27|1015.77|1005.27|1
1654055270000|2022-06-01 03:47:50|1015.78|1005.28|1015.77|1005.27|1015.78|1005.28|1015.75|1005.25|8
1654055280000|2022-06-01 03:48:00|1015.75|1005.25|1015.82|1005.32|1015.82|1005.32|1015.75|1005.25|9
1654055290000|2022-06-01 03:48:10|1016.05|1005.55|1016.6|1006.1|1016.6|1006.1|1015.8|1005.3|21
1654055300000|2022-06-01 03:48:20|1016.65|1006.15|1016.45|1005.95|1016.65|1006.15|1016.08|1005.58|11
1654055310000|2022-06-01 03:48:30|1016.37|1005.87|1016.7|1006.2|1016.73|1006.23|1016.25|1005.75|12
1654055320000|2022-06-01 03:48:40|1016.73|1006.23|1017.74|1007.24|1017.74|1007.24|1016.72|1006.22|18
1654055330000|2022-06-01 03:48:50|1017.66|1007.16|1018.45|1007.95|1018.65|1008.15|1017.66|1007.16|26
1654055340000|2022-06-01 03:49:00|1018.5|1008|1018.4|1007.9|1018.5|1008|1018.35|1007.85|3
1654055350000|2022-06-01 03:49:10|1018.37|1007.87|1017.8|1007.3|1018.37|1007.87|1017.75|1007.25|16
1654055360000|2022-06-01 03:49:20|1017.75|1007.25|1017.75|1007.25|1017.84|1007.34|1017.75|1007.25|13
1654055370000|2022-06-01 03:49:30|1017.8|1007.3|1017.75|1007.25|1017.8|1007.3|1017.75|1007.25|2
1654055380000|2022-06-01 03:49:40|1017.79|1007.29|1017.8|1007.3|1017.89|1007.39|1017.79|1007.29|6
1654055390000|2022-06-01 03:49:50|1017.83|1007.33|1018.02|1007.52|1018.42|1007.92|1017.83|1007.33|6
1654055400000|2022-06-01 03:50:00|1018.11|1007.61|1017.75|1007.25|1018.17|1007.67|1017.75|1007.25|14
1654055410000|2022-06-01 03:50:10|1017.79|1007.29|1017.79|1007.29|1017.95|1007.45|1017.75|1007.25|6
1654055420000|2022-06-01 03:50:20|1017.77|1007.27|1017.79|1007.29|1017.79|1007.29|1017.73|1007.23|5
1654055430000|2022-06-01 03:50:30|1017.85|1007.35|1017.25|1006.75|1018|1007.5|1017.25|1006.75|20
1654055440000|2022-06-01 03:50:40|1017.16|1006.66|1017.18|1006.68|1017.18|1006.68|1017.16|1006.66|4
1654055450000|2022-06-01 03:50:50|1017.16|1006.66|1016.36|1005.86|1017.4|1006.9|1016.27|1005.77|15
1654055460000|2022-06-01 03:51:00|1016.26|1005.76|1016.35|1005.85|1016.35|1005.85|1016.26|1005.76|10
1654055470000|2022-06-01 03:51:10|1016.28|1005.78|1016.3|1005.8|1016.59|1006.09|1015.85|1005.35|29
1654055480000|2022-06-01 03:51:20|1016.16|1005.66|1016.99|1006.49|1016.99|1006.49|1016.16|1005.66|23
1654055490000|2022-06-01 03:51:30|1016.86|1006.36|1016.9|1006.4|1017.2|1006.7|1016.82|1006.32|22
1654055500000|2022-06-01 03:51:40|1016.95|1006.45|1016.86|1006.36|1017.17|1006.67|1016.75|1006.25|8
1654055510000|2022-06-01 03:51:50|1016.85|1006.35|1017.73|1007.23|1017.78|1007.28|1016.85|1006.35|11
1654055520000|2022-06-01 03:52:00|1017.72|1007.22|1017.65|1007.15|1017.75|1007.25|1017.65|1007.15|8
1654055530000|2022-06-01 03:52:10|1017.32|1006.82|1016.94|1006.44|1017.32|1006.82|1016.94|1006.44|5
1654055550000|2022-06-01 03:52:30|1016.93|1006.43|1017.05|1006.55|1017.05|1006.55|1016.93|1006.43|3
1654055560000|2022-06-01 03:52:40|1017.27|1006.77|1017.05|1006.55|1017.3|1006.8|1016.88|1006.38|5
1654055570000|2022-06-01 03:52:50|1017.13|1006.63|1017.08|1006.58|1017.13|1006.63|1017.08|1006.58|4
1654055580000|2022-06-01 03:53:00|1017.25|1006.75|1017.5|1007|1017.5|1007|1017.08|1006.58|21
1654055590000|2022-06-01 03:53:10|1017.4|1006.9|1017.45|1006.95|1017.45|1006.95|1017.4|1006.9|2
1654055600000|2022-06-01 03:53:20|1017.55|1007.05|1017.55|1007.05|1017.55|1007.05|1017.55|1007.05|1
1654055610000|2022-06-01 03:53:30|1017.08|1006.58|1017|1006.5|1017.08|1006.58|1016.65|1006.15|11
1654055620000|2022-06-01 03:53:40|1017.03|1006.53|1017.03|1006.53|1017.03|1006.53|1017|1006.5|4
1654055630000|2022-06-01 03:53:50|1017.02|1006.52|1017.28|1006.78|1017.29|1006.79|1017.02|1006.52|6
1654055640000|2022-06-01 03:54:00|1017.35|1006.85|1017.28|1006.78|1017.35|1006.85|1017.27|1006.77|6
1654055650000|2022-06-01 03:54:10|1017.33|1006.83|1017.4|1006.9|1017.57|1007.07|1017.23|1006.73|18
1654055660000|2022-06-01 03:54:20|1017.45|1006.95|1017.77|1007.27|1017.77|1007.27|1017.45|1006.95|19
1654055670000|2022-06-01 03:54:30|1017.65|1007.15|1017.75|1007.25|1017.78|1007.28|1017.65|1007.15|21
1654055680000|2022-06-01 03:54:40|1017.78|1007.28|1017.87|1007.37|1018.07|1007.57|1017.71|1007.21|16
1654055690000|2022-06-01 03:54:50|1017.93|1007.43|1017.87|1007.37|1018.02|1007.52|1017.87|1007.37|7
1654055700000|2022-06-01 03:55:00|1017.93|1007.43|1017.87|1007.37|1017.93|1007.43|1017.87|1007.37|2
1654055740000|2022-06-01 03:55:40|1017.77|1007.27|1017.78|1007.28|1017.78|1007.28|1017.77|1007.27|2
1654055750000|2022-06-01 03:55:50|1018.09|1007.59|1017.75|1007.25|1018.17|1007.67|1017.75|1007.25|10
1654055760000|2022-06-01 03:56:00|1017.76|1007.26|1017.68|1007.18|1017.76|1007.26|1017.68|1007.18|6
1654055770000|2022-06-01 03:56:10|1017.75|1007.25|1017.16|1006.66|1017.75|1007.25|1017.02|1006.52|33
1654055780000|2022-06-01 03:56:20|1017.03|1006.53|1016.75|1006.25|1017.03|1006.53|1016.7|1006.2|17
1654055790000|2022-06-01 03:56:30|1016.77|1006.27|1016.78|1006.28|1016.78|1006.28|1016.77|1006.27|4
1654055800000|2022-06-01 03:56:40|1016.74|1006.24|1016.15|1005.65|1016.75|1006.25|1016.15|1005.65|4
1654055810000|2022-06-01 03:56:50|1016.07|1005.57|1015.71|1005.21|1016.07|1005.57|1015.71|1005.21|12
1654055820000|2022-06-01 03:57:00|1015.77|1005.27|1015.79|1005.29|1015.79|1005.29|1015.74|1005.24|7
1654055830000|2022-06-01 03:57:10|1015.67|1005.17|1015.15|1004.65|1015.67|1005.17|1015.15|1004.65|6
1654055840000|2022-06-01 03:57:20|1015.12|1004.62|1015.17|1004.67|1015.17|1004.67|1015.12|1004.62|2
1654055850000|2022-06-01 03:57:30|1015.08|1004.58|1014.32|1003.82|1015.08|1004.58|1014.32|1003.82|8
1654055860000|2022-06-01 03:57:40|1014.41|1003.91|1014.45|1003.95|1014.46|1003.96|1014.41|1003.91|4
1654055870000|2022-06-01 03:57:50|1014.51|1004.01|1014.5|1004|1014.51|1004.01|1014.45|1003.95|5
1654055880000|2022-06-01 03:58:00|1014.75|1004.25|1017.13|1006.63|1017.13|1006.63|1014.75|1004.25|29
1654055890000|2022-06-01 03:58:10|1017.16|1006.66|1016.75|1006.25|1017.16|1006.66|1016.75|1006.25|13
1654055900000|2022-06-01 03:58:20|1016.8|1006.3|1016.79|1006.29|1016.8|1006.3|1016.75|1006.25|3
1654055910000|2022-06-01 03:58:30|1016.75|1006.25|1017.2|1006.7|1017.2|1006.7|1016.75|1006.25|10
1654055920000|2022-06-01 03:58:40|1017|1006.5|1017.35|1006.85|1017.5|1007|1017|1006.5|15
1654055930000|2022-06-01 03:58:50|1017.15|1006.65|1018.4|1007.9|1018.42|1007.92|1017.1|1006.6|28
1654055940000|2022-06-01 03:59:00|1018.35|1007.85|1017.97|1007.47|1018.35|1007.85|1017.74|1007.24|25
1654055950000|2022-06-01 03:59:10|1018|1007.5|1017.2|1006.7|1018|1007.5|1017.16|1006.66|18
1654055960000|2022-06-01 03:59:20|1017.16|1006.66|1016.42|1005.92|1017.21|1006.71|1016.41|1005.91|23
1654055970000|2022-06-01 03:59:30|1016.41|1005.91|1016.35|1005.85|1016.42|1005.92|1016.33|1005.83|12
1654055980000|2022-06-01 03:59:40|1016.15|1005.65|1016.15|1005.65|1016.15|1005.65|1016.03|1005.53|7
1654055990000|2022-06-01 03:59:50|1016.03|1005.53|1016.25|1005.75|1016.34|1005.84|1016.03|1005.53|15
1654056000000|2022-06-01 04:00:00|1016.14|1005.64|1015.07|1004.57|1016.14|1005.64|1014.85|1004.35|28
1654056010000|2022-06-01 04:00:10|1014.92|1004.42|1013.9|1003.4|1014.94|1004.44|1013.9|1003.4|30
1654056020000|2022-06-01 04:00:20|1013.94|1003.44|1013.9|1003.4|1014.36|1003.86|1013.85|1003.35|18
1654056030000|2022-06-01 04:00:30|1014.65|1004.15|1016.07|1005.57|1016.25|1005.75|1014.65|1004.15|36
1654056040000|2022-06-01 04:00:40|1016.13|1005.63|1017.92|1007.42|1017.92|1007.42|1016|1005.5|22
1654056050000|2022-06-01 04:00:50|1017.86|1007.36|1018.5|1008|1018.5|1008|1017.86|1007.36|3
1654056060000|2022-06-01 04:01:00|1018.69|1008.19|1018.78|1008.28|1018.83|1008.33|1018.69|1008.19|8
1654056070000|2022-06-01 04:01:10|1018.77|1008.27|1018.79|1008.29|1018.79|1008.29|1018.74|1008.24|15
1654056080000|2022-06-01 04:01:20|1018.75|1008.25|1018.91|1008.41|1018.98|1008.48|1018.74|1008.24|10
1654056090000|2022-06-01 04:01:30|1018.84|1008.34|1018.56|1008.06|1018.96|1008.46|1018.48|1007.98|20
1654056100000|2022-06-01 04:01:40|1018.51|1008.01|1018.51|1008.01|1018.54|1008.04|1018.46|1007.96|5
1654056110000|2022-06-01 04:01:50|1018.46|1007.96|1018.36|1007.86|1018.56|1008.06|1018.31|1007.81|14
1654056120000|2022-06-01 04:02:00|1018.35|1007.85|1017.73|1007.23|1018.36|1007.86|1017.73|1007.23|14
1654056130000|2022-06-01 04:02:10|1017.75|1007.25|1017.55|1007.05|1017.75|1007.25|1017.31|1006.81|11
1654056140000|2022-06-01 04:02:20|1017.6|1007.1|1017.82|1007.32|1017.97|1007.47|1017.6|1007.1|13
1654056150000|2022-06-01 04:02:30|1017.88|1007.38|1018.38|1007.88|1018.38|1007.88|1017.88|1007.38|11
1654056160000|2022-06-01 04:02:40|1018.46|1007.96|1017.86|1007.36|1018.46|1007.96|1017.86|1007.36|6
1654056170000|2022-06-01 04:02:50|1017.97|1007.47|1018.7|1008.2|1018.72|1008.22|1017.97|1007.47|8
1654056180000|2022-06-01 04:03:00|1018.84|1008.34|1018.89|1008.39|1019.11|1008.61|1018.7|1008.2|23
1654056190000|2022-06-01 04:03:10|1018.79|1008.29|1018.57|1008.07|1018.9|1008.4|1018.57|1008.07|8
1654056200000|2022-06-01 04:03:20|1018.6|1008.1|1018.66|1008.16|1018.66|1008.16|1018.6|1008.1|3
1654056210000|2022-06-01 04:03:30|1018.65|1008.15|1018.69|1008.19|1018.75|1008.25|1018.65|1008.15|7
1654056220000|2022-06-01 04:03:40|1018.77|1008.27|1018.6|1008.1|1018.86|1008.36|1018.25|1007.75|13
1654056230000|2022-06-01 04:03:50|1018.65|1008.15|1018.3|1007.8|1018.65|1008.15|1018.3|1007.8|6
1654056240000|2022-06-01 04:04:00|1018.32|1007.82|1018.36|1007.86|1018.36|1007.86|1018.17|1007.67|10
1654056250000|2022-06-01 04:04:10|1018.34|1007.84|1018.04|1007.54|1018.34|1007.84|1018.01|1007.51|12
1654056260000|2022-06-01 04:04:20|1017.9|1007.4|1017.55|1007.05|1017.9|1007.4|1017.55|1007.05|7
1654056270000|2022-06-01 04:04:30|1017.65|1007.15|1017.65|1007.15|1017.7|1007.2|1017.65|1007.15|4
1654056280000|2022-06-01 04:04:40|1017.6|1007.1|1017.15|1006.65|1017.6|1007.1|1017.05|1006.55|14
1654056290000|2022-06-01 04:04:50|1017.16|1006.66|1017.33|1006.83|1017.33|1006.83|1017.08|1006.58|14
1654056300000|2022-06-01 04:05:00|1017.31|1006.81|1016.95|1006.45|1017.31|1006.81|1016.84|1006.34|13
1654056310000|2022-06-01 04:05:10|1017.01|1006.51|1016.55|1006.05|1017.04|1006.54|1016.55|1006.05|18
1654056320000|2022-06-01 04:05:20|1016.5|1006|1016.57|1006.07|1016.57|1006.07|1016.05|1005.55|18
1654056330000|2022-06-01 04:05:30|1016.65|1006.15|1016.75|1006.25|1016.9|1006.4|1016.65|1006.15|27
1654056340000|2022-06-01 04:05:40|1016.79|1006.29|1015.75|1005.25|1016.79|1006.29|1015.75|1005.25|18
1654056350000|2022-06-01 04:05:50|1016.15|1005.65|1016.42|1005.92|1016.42|1005.92|1015.86|1005.36|25
1654056360000|2022-06-01 04:06:00|1016.32|1005.82|1015.76|1005.26|1016.32|1005.82|1015.67|1005.17|19
1654056370000|2022-06-01 04:06:10|1015.88|1005.38|1015.67|1005.17|1016.13|1005.63|1015.65|1005.15|18
1654056380000|2022-06-01 04:06:20|1015.72|1005.22|1015|1004.5|1015.72|1005.22|1015|1004.5|15
1654056390000|2022-06-01 04:06:30|1015.06|1004.56|1015.13|1004.63|1015.55|1005.05|1015.06|1004.56|7
1654056400000|2022-06-01 04:06:40|1015.12|1004.62|1014.95|1004.45|1015.12|1004.62|1014.95|1004.45|9
1654056410000|2022-06-01 04:06:50|1014.93|1004.43|1014.41|1003.91|1014.93|1004.43|1014.36|1003.86|19
1654056420000|2022-06-01 04:07:00|1014.36|1003.86|1013.89|1003.39|1014.41|1003.91|1013.75|1003.25|17
1654056430000|2022-06-01 04:07:10|1013.84|1003.34|1014.4|1003.9|1014.44|1003.94|1013.84|1003.34|16
1654056440000|2022-06-01 04:07:20|1014.09|1003.59|1014.1|1003.6|1014.1|1003.6|1014.05|1003.55|8
1654056450000|2022-06-01 04:07:30|1014.09|1003.59|1014.09|1003.59|1014.1|1003.6|1014.01|1003.51|10
1654056460000|2022-06-01 04:07:40|1014.05|1003.55|1014.39|1003.89|1014.46|1003.96|1014.05|1003.55|12
1654056470000|2022-06-01 04:07:50|1014.41|1003.91|1013.81|1003.31|1014.41|1003.91|1013.75|1003.25|14
1654056480000|2022-06-01 04:08:00|1013.79|1003.29|1013.77|1003.27|1013.9|1003.4|1013.77|1003.27|8
1654056490000|2022-06-01 04:08:10|1013.75|1003.25|1013.8|1003.3|1013.8|1003.3|1013.75|1003.25|4
1654056500000|2022-06-01 04:08:20|1013.9|1003.4|1013.77|1003.27|1013.9|1003.4|1013.37|1002.87|16
1654056510000|2022-06-01 04:08:30|1013.76|1003.26|1014.13|1003.63|1014.22|1003.72|1013.75|1003.25|16
1654056520000|2022-06-01 04:08:40|1014.12|1003.62|1013.83|1003.33|1014.12|1003.62|1013.82|1003.32|10
1654056540000|2022-06-01 04:09:00|1013.85|1003.35|1014.07|1003.57|1014.21|1003.71|1013.84|1003.34|20
1654056550000|2022-06-01 04:09:10|1014.04|1003.54|1012.93|1002.43|1014.08|1003.58|1012.93|1002.43|19
1654056560000|2022-06-01 04:09:20|1012.83|1002.33|1012.63|1002.13|1013.34|1002.84|1012.54|1002.04|27
1654056570000|2022-06-01 04:09:30|1012.58|1002.08|1012.26|1001.76|1012.58|1002.08|1011.83|1001.33|24
1654056580000|2022-06-01 04:09:40|1012.42|1001.92|1011.51|1001.01|1012.69|1002.19|1011.51|1001.01|29
1654056590000|2022-06-01 04:09:50|1011.6|1001.1|1011.1|1000.6|1011.7|1001.2|1011.1|1000.6|22
1654056600000|2022-06-01 04:10:00|1011|1000.5|1009.47|998.97|1011.04|1000.54|1009.47|998.97|30
1654056610000|2022-06-01 04:10:10|1009.51|999.01|1009.85|999.35|1010.28|999.78|1009.32|998.82|26
1654056620000|2022-06-01 04:10:20|1009.53|999.03|1009.5|999|1009.57|999.07|1009.18|998.68|24
1654056630000|2022-06-01 04:10:30|1009.64|999.14|1010.89|1000.39|1011.09|1000.59|1009.64|999.14|35
1654056640000|2022-06-01 04:10:40|1010.94|1000.44|1011.08|1000.58|1011.08|1000.58|1010.47|999.97|25
1654056650000|2022-06-01 04:10:50|1011.29|1000.79|1010.91|1000.41|1011.79|1001.29|1010.9|1000.4|25
1654056660000|2022-06-01 04:11:00|1010.89|1000.39|1011.79|1001.29|1011.79|1001.29|1010.89|1000.39|15
1654056670000|2022-06-01 04:11:10|1012.09|1001.59|1012.2|1001.7|1012.2|1001.7|1011.59|1001.09|10
1654056680000|2022-06-01 04:11:20|1012.23|1001.73|1011|1000.5|1012.84|1002.34|1010.96|1000.46|24
1654056690000|2022-06-01 04:11:30|1011.01|1000.51|1011.37|1000.87|1011.37|1000.87|1010.84|1000.34|19
1654056700000|2022-06-01 04:11:40|1011.22|1000.72|1012.3|1001.8|1012.35|1001.85|1011.22|1000.72|23
1654056710000|2022-06-01 04:11:50|1012.2|1001.7|1011.25|1000.75|1012.3|1001.8|1011.25|1000.75|27
1654056720000|2022-06-01 04:12:00|1011.14|1000.64|1011.86|1001.36|1011.96|1001.46|1011.14|1000.64|19
1654056730000|2022-06-01 04:12:10|1011.94|1001.44|1012.31|1001.81|1012.31|1001.81|1011.8|1001.3|23
1654056740000|2022-06-01 04:12:20|1012.29|1001.79|1011.98|1001.48|1012.29|1001.79|1011.94|1001.44|18
1654056750000|2022-06-01 04:12:30|1011.91|1001.41|1012.45|1001.95|1012.45|1001.95|1011.91|1001.41|29
1654056760000|2022-06-01 04:12:40|1012.53|1002.03|1012.72|1002.22|1012.88|1002.38|1012.08|1001.58|19
1654056770000|2022-06-01 04:12:50|1012.76|1002.26|1013.55|1003.05|1013.58|1003.08|1012.71|1002.21|13
1654056780000|2022-06-01 04:13:00|1013.58|1003.08|1013.58|1003.08|1013.58|1003.08|1013.55|1003.05|5
1654056790000|2022-06-01 04:13:10|1013.55|1003.05|1012.76|1002.26|1013.55|1003.05|1012.76|1002.26|8
1654056800000|2022-06-01 04:13:20|1012.81|1002.31|1013.52|1003.02|1013.52|1003.02|1012.76|1002.26|20
1654056810000|2022-06-01 04:13:30|1013.1|1002.6|1012.82|1002.32|1013.1|1002.6|1012.76|1002.26|6
1654056820000|2022-06-01 04:13:40|1013.4|1002.9|1013.6|1003.1|1013.6|1003.1|1012.79|1002.29|21
1654056830000|2022-06-01 04:13:50|1013.7|1003.2|1013.84|1003.34|1013.86|1003.36|1013.47|1002.97|24
1654056840000|2022-06-01 04:14:00|1013.86|1003.36|1013.25|1002.75|1013.97|1003.47|1013.25|1002.75|20
1654056850000|2022-06-01 04:14:10|1013.28|1002.78|1013.63|1003.13|1013.77|1003.27|1013.28|1002.78|20
1654056860000|2022-06-01 04:14:20|1013.76|1003.26|1014.75|1004.25|1014.97|1004.47|1013.76|1003.26|37
1654056870000|2022-06-01 04:14:30|1014.79|1004.29|1015|1004.5|1015.13|1004.63|1014.75|1004.25|10
1654056880000|2022-06-01 04:14:40|1015.05|1004.55|1014.88|1004.38|1015.1|1004.6|1014.88|1004.38|9
1654056890000|2022-06-01 04:14:50|1014.89|1004.39|1015|1004.5|1015|1004.5|1014.89|1004.39|9
1654056900000|2022-06-01 04:15:00|1015.25|1004.75|1015.73|1005.23|1015.75|1005.25|1015.25|1004.75|9
1654056910000|2022-06-01 04:15:10|1015.83|1005.33|1015.75|1005.25|1015.83|1005.33|1015.71|1005.21|7
1654056960000|2022-06-01 04:16:00|1016.11|1005.61|1016.9|1006.4|1016.9|1006.4|1016.11|1005.61|9
1654056970000|2022-06-01 04:16:10|1017|1006.5|1017.75|1007.25|1017.75|1007.25|1017|1006.5|7
1654056980000|2022-06-01 04:16:20|1017.82|1007.32|1017.04|1006.54|1018.1|1007.6|1016.95|1006.45|22
1654056990000|2022-06-01 04:16:30|1016.8|1006.3|1017.35|1006.85|1017.84|1007.34|1016.5|1006|29
1654057000000|2022-06-01 04:16:40|1017.25|1006.75|1017.75|1007.25|1017.85|1007.35|1017.23|1006.73|24
1654057010000|2022-06-01 04:16:50|1017.76|1007.26|1017.18|1006.68|1017.8|1007.3|1017.14|1006.64|9
1654057020000|2022-06-01 04:17:00|1017.16|1006.66|1017.8|1007.3|1017.8|1007.3|1016.94|1006.44|15
1654057030000|2022-06-01 04:17:10|1017.79|1007.29|1017.26|1006.76|1017.93|1007.43|1017.11|1006.61|20
1654057040000|2022-06-01 04:17:20|1017.75|1007.25|1017.84|1007.34|1017.84|1007.34|1017.75|1007.25|15
1654057050000|2022-06-01 04:17:30|1017.91|1007.41|1017.86|1007.36|1017.94|1007.44|1017.82|1007.32|11
1654057060000|2022-06-01 04:17:40|1018.15|1007.65|1017.82|1007.32|1018.15|1007.65|1017.75|1007.25|23
1654057070000|2022-06-01 04:17:50|1017.86|1007.36|1017.83|1007.33|1018.12|1007.62|1017.83|1007.33|12
1654057080000|2022-06-01 04:18:00|1017.81|1007.31|1017.93|1007.43|1017.96|1007.46|1017.41|1006.91|25
1654057090000|2022-06-01 04:18:10|1017.94|1007.44|1017.96|1007.46|1017.99|1007.49|1017.88|1007.38|8
1654057100000|2022-06-01 04:18:20|1018.08|1007.58|1018.36|1007.86|1018.78|1008.28|1018.01|1007.51|12
1654057110000|2022-06-01 04:18:30|1018.35|1007.85|1018.01|1007.51|1018.35|1007.85|1017.95|1007.45|5
1654057120000|2022-06-01 04:18:40|1018.28|1007.78|1018.79|1008.29|1018.79|1008.29|1018.08|1007.58|20
1654057130000|2022-06-01 04:18:50|1018.78|1008.28|1018.79|1008.29|1018.91|1008.41|1018.78|1008.28|9
1654057140000|2022-06-01 04:19:00|1018.81|1008.31|1018.31|1007.81|1018.93|1008.43|1018.31|1007.81|15
1654057150000|2022-06-01 04:19:10|1018.32|1007.82|1018.31|1007.81|1018.32|1007.82|1018.31|1007.81|4
1654057160000|2022-06-01 04:19:20|1018.3|1007.8|1018.03|1007.53|1018.3|1007.8|1018.02|1007.52|15
1654057170000|2022-06-01 04:19:30|1018.12|1007.62|1018.77|1008.27|1018.86|1008.36|1017.53|1007.03|26
1654057180000|2022-06-01 04:19:40|1018.78|1008.28|1018.79|1008.29|1018.81|1008.31|1018.78|1008.28|5
1654057190000|2022-06-01 04:19:50|1018.75|1008.25|1018.6|1008.1|1018.81|1008.31|1018.6|1008.1|8
1654057200000|2022-06-01 04:20:00|1018.32|1007.82|1017.91|1007.41|1018.35|1007.85|1017.5|1007|23
1654057210000|2022-06-01 04:20:10|1017.88|1007.38|1018.08|1007.58|1018.1|1007.6|1017.78|1007.28|18
1654057220000|2022-06-01 04:20:20|1018.07|1007.57|1017.9|1007.4|1018.1|1007.6|1017.9|1007.4|16
1654057230000|2022-06-01 04:20:30|1017.95|1007.45|1018|1007.5|1018.1|1007.6|1017.9|1007.4|14
1654057240000|2022-06-01 04:20:40|1017.95|1007.45|1017.37|1006.87|1017.95|1007.45|1017.37|1006.87|14
1654057250000|2022-06-01 04:20:50|1017.35|1006.85|1016.61|1006.11|1017.35|1006.85|1016.61|1006.11|9
1654057260000|2022-06-01 04:21:00|1016.6|1006.1|1016.88|1006.38|1017.13|1006.63|1016.38|1005.88|28
1654057270000|2022-06-01 04:21:10|1017.1|1006.6|1016.84|1006.34|1017.1|1006.6|1016.84|1006.34|8
1654057280000|2022-06-01 04:21:20|1016.9|1006.4|1016.84|1006.34|1016.9|1006.4|1016.84|1006.34|2
1654057290000|2022-06-01 04:21:30|1016.85|1006.35|1016.83|1006.33|1016.87|1006.37|1016.83|1006.33|10
1654057300000|2022-06-01 04:21:40|1016.75|1006.25|1016.75|1006.25|1016.83|1006.33|1016.75|1006.25|3
1654057310000|2022-06-01 04:21:50|1016.83|1006.33|1016.75|1006.25|1016.83|1006.33|1016.75|1006.25|4
1654057320000|2022-06-01 04:22:00|1016.84|1006.34|1017.75|1007.25|1017.77|1007.27|1016.84|1006.34|22
1654057330000|2022-06-01 04:22:10|1018|1007.5|1018.34|1007.84|1018.68|1008.18|1018|1007.5|12
1654057340000|2022-06-01 04:22:20|1018.75|1008.25|1018.75|1008.25|1018.75|1008.25|1018.69|1008.19|9
1654057350000|2022-06-01 04:22:30|1018.6|1008.1|1018.3|1007.8|1018.6|1008.1|1018.15|1007.65|11
1654057360000|2022-06-01 04:22:40|1018.2|1007.7|1018.3|1007.8|1018.3|1007.8|1018.2|1007.7|2
1654057370000|2022-06-01 04:22:50|1018.2|1007.7|1018.4|1007.9|1018.4|1007.9|1018.16|1007.66|5
1654057380000|2022-06-01 04:23:00|1018.59|1008.09|1018.75|1008.25|1018.75|1008.25|1018.59|1008.09|5
1654057400000|2022-06-01 04:23:20|1018.74|1008.24|1018.2|1007.7|1018.74|1008.24|1017.95|1007.45|13
1654057410000|2022-06-01 04:23:30|1018.25|1007.75|1017.46|1006.96|1018.25|1007.75|1017.41|1006.91|11
1654057420000|2022-06-01 04:23:40|1017.4|1006.9|1017.82|1007.32|1017.82|1007.32|1017.25|1006.75|16
1654057430000|2022-06-01 04:23:50|1017.83|1007.33|1017.81|1007.31|1017.83|1007.33|1017.8|1007.3|3
1654057450000|2022-06-01 04:24:10|1017.83|1007.33|1017.74|1007.24|1017.83|1007.33|1017.72|1007.22|12
1654057460000|2022-06-01 04:24:20|1017.94|1007.44|1017.24|1006.74|1017.94|1007.44|1017.24|1006.74|18
1654057470000|2022-06-01 04:24:30|1017.21|1006.71|1017.24|1006.74|1017.29|1006.79|1017.21|1006.71|8
1654057480000|2022-06-01 04:24:40|1017.34|1006.84|1017.24|1006.74|1017.39|1006.89|1017.24|1006.74|4
1654057490000|2022-06-01 04:24:50|1017.29|1006.79|1016.49|1005.99|1017.29|1006.79|1016.44|1005.94|20
1654057500000|2022-06-01 04:25:00|1016.46|1005.96|1015.64|1005.14|1016.49|1005.99|1015.62|1005.12|16
1654057510000|2022-06-01 04:25:10|1015.59|1005.09|1015.75|1005.25|1015.8|1005.3|1015.59|1005.09|11
1654057520000|2022-06-01 04:25:20|1015.4|1004.9|1015.45|1004.95|1015.5|1005|1015.21|1004.71|8
1654057530000|2022-06-01 04:25:30|1015.35|1004.85|1015.2|1004.7|1015.6|1005.1|1015.08|1004.58|13
1654057540000|2022-06-01 04:25:40|1015.25|1004.75|1015.5|1005|1015.5|1005|1014.98|1004.48|17
1654057550000|2022-06-01 04:25:50|1015.4|1004.9|1015.19|1004.69|1015.5|1005|1015.08|1004.58|21
1654057560000|2022-06-01 04:26:00|1015.18|1004.68|1016.55|1006.05|1016.57|1006.07|1015.18|1004.68|17
1654057570000|2022-06-01 04:26:10|1016.58|1006.08|1016.61|1006.11|1016.61|1006.11|1016.58|1006.08|2
1654057580000|2022-06-01 04:26:20|1016.78|1006.28|1016.79|1006.29|1016.8|1006.3|1016.74|1006.24|4
1654057590000|2022-06-01 04:26:30|1017|1006.5|1017.1|1006.6|1017.2|1006.7|1016.95|1006.45|9
1654057600000|2022-06-01 04:26:40|1016.85|1006.35|1017.75|1007.25|1017.92|1007.42|1016.85|1006.35|15
1654057610000|2022-06-01 04:26:50|1018.05|1007.55|1018.13|1007.63|1018.25|1007.75|1017.95|1007.45|17
1654057620000|2022-06-01 04:27:00|1017.91|1007.41|1018.5|1008|1018.5|1008|1017.91|1007.41|23
1654057630000|2022-06-01 04:27:10|1018.55|1008.05|1018.67|1008.17|1018.71|1008.21|1018.55|1008.05|4
1654057640000|2022-06-01 04:27:20|1018.68|1008.18|1018.68|1008.18|1018.68|1008.18|1018.68|1008.18|1
1654057650000|2022-06-01 04:27:30|1018.78|1008.28|1018.78|1008.28|1018.81|1008.31|1018.75|1008.25|9
1654057660000|2022-06-01 04:27:40|1018.75|1008.25|1018.93|1008.43|1018.93|1008.43|1018.75|1008.25|10
1654057670000|2022-06-01 04:27:50|1018.95|1008.45|1018.14|1007.64|1018.95|1008.45|1018.14|1007.64|17
1654057680000|2022-06-01 04:28:00|1018.54|1008.04|1018.77|1008.27|1018.8|1008.3|1018.17|1007.67|12
1654057700000|2022-06-01 04:28:20|1018.78|1008.28|1018.78|1008.28|1018.78|1008.28|1018.78|1008.28|1
1654057710000|2022-06-01 04:28:30|1018.77|1008.27|1017.96|1007.46|1018.81|1008.31|1017.96|1007.46|13
1654057720000|2022-06-01 04:28:40|1018.16|1007.66|1018.16|1007.66|1018.38|1007.88|1018.12|1007.62|5
1654057730000|2022-06-01 04:28:50|1018.38|1007.88|1018.38|1007.88|1018.38|1007.88|1018.38|1007.88|1
1654057740000|2022-06-01 04:29:00|1018.16|1007.66|1018.77|1008.27|1018.77|1008.27|1018.16|1007.66|7
1654057750000|2022-06-01 04:29:10|1018.79|1008.29|1018.81|1008.31|1018.84|1008.34|1018.75|1008.25|14
1654057760000|2022-06-01 04:29:20|1018.75|1008.25|1018.77|1008.27|1018.79|1008.29|1018.75|1008.25|4
1654057770000|2022-06-01 04:29:30|1018.8|1008.3|1018.12|1007.62|1019.02|1008.52|1017.89|1007.39|15
1654057780000|2022-06-01 04:29:40|1018.05|1007.55|1017.82|1007.32|1018.25|1007.75|1017.82|1007.32|22
1654057790000|2022-06-01 04:29:50|1017.89|1007.39|1017.93|1007.43|1017.93|1007.43|1017.82|1007.32|5
1654057800000|2022-06-01 04:30:00|1017.92|1007.42|1017.89|1007.39|1017.93|1007.43|1017.75|1007.25|16
1654057810000|2022-06-01 04:30:10|1017.81|1007.31|1018.75|1008.25|1018.76|1008.26|1017.8|1007.3|21
1654057820000|2022-06-01 04:30:20|1018.77|1008.27|1019.42|1008.92|1019.42|1008.92|1018.67|1008.17|9
1654057830000|2022-06-01 04:30:30|1019.39|1008.89|1019.39|1008.89|1019.42|1008.92|1019.39|1008.89|3
1654057840000|2022-06-01 04:30:40|1019.42|1008.92|1019.78|1009.28|1019.78|1009.28|1019.39|1008.89|6
1654057850000|2022-06-01 04:30:50|1019.8|1009.3|1020.65|1010.15|1020.65|1010.15|1019.8|1009.3|4
1654057860000|2022-06-01 04:31:00|1020.75|1010.25|1020.96|1010.46|1020.96|1010.46|1020.69|1010.19|18
1654057870000|2022-06-01 04:31:10|1021.46|1010.96|1021.77|1011.27|1021.77|1011.27|1021.46|1010.96|6
1654057880000|2022-06-01 04:31:20|1021.76|1011.26|1021.77|1011.27|1021.77|1011.27|1021.76|1011.26|2
1654057890000|2022-06-01 04:31:30|1021.82|1011.32|1021.77|1011.27|1021.82|1011.32|1021.75|1011.25|8
1654057900000|2022-06-01 04:31:40|1021.92|1011.42|1021.77|1011.27|1021.93|1011.43|1021.75|1011.25|15
1654057910000|2022-06-01 04:31:50|1021.75|1011.25|1021.81|1011.31|1021.83|1011.33|1021.1|1010.6|22
1654057920000|2022-06-01 04:32:00|1021.88|1011.38|1022.52|1012.02|1022.52|1012.02|1021.88|1011.38|5
1654057930000|2022-06-01 04:32:10|1022.58|1012.08|1022.58|1012.08|1022.58|1012.08|1022.58|1012.08|1
1654057940000|2022-06-01 04:32:20|1022.63|1012.13|1022.65|1012.15|1022.75|1012.25|1022.63|1012.13|10
1654057950000|2022-06-01 04:32:30|1022.67|1012.17|1022.52|1012.02|1022.67|1012.17|1022.51|1012.01|12
1654057960000|2022-06-01 04:32:40|1022.39|1011.89|1022.17|1011.67|1022.39|1011.89|1022.13|1011.63|7
1654057970000|2022-06-01 04:32:50|1022.14|1011.64|1021.76|1011.26|1022.14|1011.64|1021.75|1011.25|23
1654057980000|2022-06-01 04:33:00|1021.81|1011.31|1021.75|1011.25|1022.02|1011.52|1021.75|1011.25|21
1654057990000|2022-06-01 04:33:10|1021.79|1011.29|1021.79|1011.29|1021.79|1011.29|1021.79|1011.29|1
1654058000000|2022-06-01 04:33:20|1021.75|1011.25|1021.75|1011.25|1021.75|1011.25|1021.75|1011.25|1
1654058010000|2022-06-01 04:33:30|1021.86|1011.36|1021.86|1011.36|1021.93|1011.43|1021.84|1011.34|5
1654058020000|2022-06-01 04:33:40|1021.88|1011.38|1021.79|1011.29|1021.88|1011.38|1021.75|1011.25|6
1654058030000|2022-06-01 04:33:50|1021.78|1011.28|1021.88|1011.38|1021.88|1011.38|1021.36|1010.86|16
1654058040000|2022-06-01 04:34:00|1021.78|1011.28|1021.8|1011.3|1022.13|1011.63|1021.75|1011.25|19
1654058050000|2022-06-01 04:34:10|1021.75|1011.25|1021.75|1011.25|1021.86|1011.36|1021.75|1011.25|16
1654058060000|2022-06-01 04:34:20|1021.79|1011.29|1021.83|1011.33|1021.83|1011.33|1021.75|1011.25|7
1654058070000|2022-06-01 04:34:30|1021.87|1011.37|1021.75|1011.25|1021.87|1011.37|1021.75|1011.25|9
1654058080000|2022-06-01 04:34:40|1021.82|1011.32|1021.85|1011.35|1021.85|1011.35|1021.75|1011.25|5
1654058090000|2022-06-01 04:34:50|1021.86|1011.36|1021.49|1010.99|1021.89|1011.39|1021.4|1010.9|15
1654058100000|2022-06-01 04:35:00|1021.64|1011.14|1021.8|1011.3|1021.87|1011.37|1021.64|1011.14|10
1654058110000|2022-06-01 04:35:10|1021.79|1011.29|1021.79|1011.29|1021.84|1011.34|1021.75|1011.25|7
1654058130000|2022-06-01 04:35:30|1021.75|1011.25|1021.83|1011.33|1021.83|1011.33|1021.75|1011.25|3
1654058140000|2022-06-01 04:35:40|1021.79|1011.29|1021.79|1011.29|1021.79|1011.29|1021.75|1011.25|3
1654058150000|2022-06-01 04:35:50|1022.01|1011.51|1021.75|1011.25|1022.01|1011.51|1021.75|1011.25|8
1654058160000|2022-06-01 04:36:00|1021.81|1011.31|1022|1011.5|1022|1011.5|1021.75|1011.25|8
1654058180000|2022-06-01 04:36:20|1021.95|1011.45|1022|1011.5|1022|1011.5|1021.75|1011.25|5
1654058190000|2022-06-01 04:36:30|1022.04|1011.54|1022.62|1012.12|1022.62|1012.12|1022.04|1011.54|4
1654058200000|2022-06-01 04:36:40|1022.75|1012.25|1021.98|1011.48|1022.75|1012.25|1021.98|1011.48|10
1654058210000|2022-06-01 04:36:50|1022.09|1011.59|1021.98|1011.48|1022.26|1011.76|1021.97|1011.47|17
1654058220000|2022-06-01 04:37:00|1022|1011.5|1022.54|1012.04|1022.75|1012.25|1021.95|1011.45|17
1654058230000|2022-06-01 04:37:10|1022.04|1011.54|1021.6|1011.1|1022.06|1011.56|1021.57|1011.07|23
1654058240000|2022-06-01 04:37:20|1021.55|1011.05|1021.55|1011.05|1021.65|1011.15|1021.5|1011|6
1654058250000|2022-06-01 04:37:30|1021.7|1011.2|1021.81|1011.31|1021.81|1011.31|1021.55|1011.05|14
1654058260000|2022-06-01 04:37:40|1021.79|1011.29|1021.39|1010.89|1021.95|1011.45|1021.37|1010.87|17
1654058270000|2022-06-01 04:37:50|1021.44|1010.94|1021.5|1011|1021.6|1011.1|1021.35|1010.85|21
1654058280000|2022-06-01 04:38:00|1021.45|1010.95|1021.5|1011|1021.5|1011|1021.4|1010.9|6
1654058290000|2022-06-01 04:38:10|1021.44|1010.94|1021.69|1011.19|1021.94|1011.44|1021.4|1010.9|14
1654058300000|2022-06-01 04:38:20|1021.94|1011.44|1021.85|1011.35|1022.45|1011.95|1021.83|1011.33|17
1654058310000|2022-06-01 04:38:30|1021.83|1011.33|1021.3|1010.8|1022.05|1011.55|1021.3|1010.8|17
1654058320000|2022-06-01 04:38:40|1021.4|1010.9|1022.05|1011.55|1022.05|1011.55|1021.3|1010.8|24
1654058330000|2022-06-01 04:38:50|1022.25|1011.75|1022.05|1011.55|1022.35|1011.85|1022.05|1011.55|19
1654058340000|2022-06-01 04:39:00|1022.45|1011.95|1022.5|1012|1022.55|1012.05|1022.45|1011.95|3
1654058350000|2022-06-01 04:39:10|1022.45|1011.95|1022.45|1011.95|1022.5|1012|1022.45|1011.95|3
1654058360000|2022-06-01 04:39:20|1022.4|1011.9|1021.75|1011.25|1022.4|1011.9|1021.6|1011.1|13
1654058370000|2022-06-01 04:39:30|1021.8|1011.3|1021.95|1011.45|1022.05|1011.55|1021.8|1011.3|19
1654058380000|2022-06-01 04:39:40|1022.04|1011.54|1022|1011.5|1022.05|1011.55|1021.95|1011.45|16
1654058390000|2022-06-01 04:39:50|1022.05|1011.55|1022.05|1011.55|1022.05|1011.55|1022.05|1011.55|1
1654058400000|2022-06-01 04:40:00|1022|1011.5|1022.04|1011.54|1022.05|1011.55|1021.95|1011.45|6
1654058410000|2022-06-01 04:40:10|1021.95|1011.45|1022.68|1012.18|1022.7|1012.2|1021.95|1011.45|9
1654058430000|2022-06-01 04:40:30|1022.6|1012.1|1022.55|1012.05|1022.6|1012.1|1022.55|1012.05|2
1654058440000|2022-06-01 04:40:40|1022.45|1011.95|1022.45|1011.95|1022.45|1011.95|1022.45|1011.95|1
1654058450000|2022-06-01 04:40:50|1022|1011.5|1022|1011.5|1022|1011.5|1022|1011.5|1
1654058460000|2022-06-01 04:41:00|1021.79|1011.29|1021.8|1011.3|1022.25|1011.75|1021.79|1011.29|9
1654058470000|2022-06-01 04:41:10|1021.79|1011.29|1021.8|1011.3|1021.8|1011.3|1021.79|1011.29|4
1654058480000|2022-06-01 04:41:20|1021.86|1011.36|1021.86|1011.36|1021.88|1011.38|1021.86|1011.36|3
1654058490000|2022-06-01 04:41:30|1021.85|1011.35|1021.75|1011.25|1022.02|1011.52|1021.75|1011.25|11
1654058500000|2022-06-01 04:41:40|1021.8|1011.3|1021.81|1011.31|1021.81|1011.31|1021.75|1011.25|3
1654058510000|2022-06-01 04:41:50|1021.75|1011.25|1021.81|1011.31|1021.82|1011.32|1021.75|1011.25|5
1654058520000|2022-06-01 04:42:00|1021.75|1011.25|1021.75|1011.25|1021.75|1011.25|1021.75|1011.25|1
1654058530000|2022-06-01 04:42:10|1021.84|1011.34|1022.7|1012.2|1022.7|1012.2|1021.75|1011.25|11
1654058540000|2022-06-01 04:42:20|1022.74|1012.24|1022.7|1012.2|1022.74|1012.24|1022.7|1012.2|2
1654058550000|2022-06-01 04:42:30|1022.66|1012.16|1022.4|1011.9|1022.66|1012.16|1022.4|1011.9|5
1654058560000|2022-06-01 04:42:40|1022.33|1011.83|1022.32|1011.82|1022.37|1011.87|1022.16|1011.66|8
1654058570000|2022-06-01 04:42:50|1022.28|1011.78|1022.2|1011.7|1022.28|1011.78|1022.2|1011.7|5
1654058580000|2022-06-01 04:43:00|1022.25|1011.75|1022.03|1011.53|1022.25|1011.75|1021.78|1011.28|15
1654058590000|2022-06-01 04:43:10|1021.98|1011.48|1022.21|1011.71|1022.21|1011.71|1021.98|1011.48|8
1654058600000|2022-06-01 04:43:20|1022.26|1011.76|1021.83|1011.33|1022.3|1011.8|1021.75|1011.25|21
1654058610000|2022-06-01 04:43:30|1022.05|1011.55|1021.79|1011.29|1022.05|1011.55|1021.75|1011.25|7
1654058620000|2022-06-01 04:43:40|1022.1|1011.6|1021.79|1011.29|1022.1|1011.6|1021.75|1011.25|20
1654058640000|2022-06-01 04:44:00|1021.75|1011.25|1021.75|1011.25|1021.75|1011.25|1021.75|1011.25|1
1654058660000|2022-06-01 04:44:20|1021.79|1011.29|1021.79|1011.29|1021.95|1011.45|1021.62|1011.12|9
1654058670000|2022-06-01 04:44:30|1021.83|1011.33|1021.83|1011.33|1021.83|1011.33|1021.79|1011.29|9
1654058680000|2022-06-01 04:44:40|1021.79|1011.29|1021.79|1011.29|1021.83|1011.33|1021.75|1011.25|5
1654058690000|2022-06-01 04:44:50|1021.83|1011.33|1022|1011.5|1022.07|1011.57|1021.75|1011.25|5
1654058700000|2022-06-01 04:45:00|1022.1|1011.6|1022.1|1011.6|1022.1|1011.6|1022.1|1011.6|1
1654058710000|2022-06-01 04:45:10|1022.61|1012.11|1022.76|1012.26|1022.77|1012.27|1022.61|1012.11|5
1654058720000|2022-06-01 04:45:20|1022.77|1012.27|1022.77|1012.27|1022.77|1012.27|1022.77|1012.27|1
1654058730000|2022-06-01 04:45:30|1022.78|1012.28|1023.67|1013.17|1023.67|1013.17|1022.75|1012.25|7
1654058760000|2022-06-01 04:46:00|1023.8|1013.3|1023.75|1013.25|1023.8|1013.3|1023.75|1013.25|8
1654058770000|2022-06-01 04:46:10|1024.04|1013.54|1029.89|1019.39|1030.4|1019.9|1024.02|1013.52|30
1654058780000|2022-06-01 04:46:20|1029.9|1019.4|1028.38|1017.88|1030.3|1019.8|1028.36|1017.86|38
1654058790000|2022-06-01 04:46:30|1028.41|1017.91|1028.93|1018.43|1029.21|1018.71|1028.41|1017.91|34
1654058800000|2022-06-01 04:46:40|1029.36|1018.86|1030.34|1019.84|1030.75|1020.25|1029.36|1018.86|36
1654058810000|2022-06-01 04:46:50|1030.37|1019.87|1031.2|1020.7|1031.2|1020.7|1030.34|1019.84|26
1654058820000|2022-06-01 04:47:00|1030.87|1020.37|1032.51|1022.01|1032.51|1022.01|1030.79|1020.29|18
1654058830000|2022-06-01 04:47:10|1032.65|1022.15|1031.17|1020.67|1032.7|1022.2|1031|1020.5|20
1654058840000|2022-06-01 04:47:20|1031.2|1020.7|1031.07|1020.57|1031.37|1020.87|1031.06|1020.56|18
1654058850000|2022-06-01 04:47:30|1031.6|1021.1|1030.83|1020.33|1031.6|1021.1|1030.6|1020.1|25
1654058860000|2022-06-01 04:47:40|1030.79|1020.29|1031.17|1020.67|1031.32|1020.82|1030.73|1020.23|22
1654058870000|2022-06-01 04:47:50|1031.21|1020.71|1030.86|1020.36|1031.25|1020.75|1030.78|1020.28|18
1654058880000|2022-06-01 04:48:00|1030.83|1020.33|1031.05|1020.55|1031.12|1020.62|1030.83|1020.33|14
1654058890000|2022-06-01 04:48:10|1031.1|1020.6|1031.07|1020.57|1031.3|1020.8|1030.75|1020.25|13
1654058900000|2022-06-01 04:48:20|1031.02|1020.52|1031.73|1021.23|1031.9|1021.4|1031.02|1020.52|28
1654058910000|2022-06-01 04:48:30|1031.59|1021.09|1031.56|1021.06|1031.73|1021.23|1031.52|1021.02|7
1654058920000|2022-06-01 04:48:40|1031.3|1020.8|1029.97|1019.47|1031.3|1020.8|1029.93|1019.43|22
1654058930000|2022-06-01 04:48:50|1029.92|1019.42|1029.88|1019.38|1029.92|1019.42|1029.88|1019.38|2
1654058940000|2022-06-01 04:49:00|1029.84|1019.34|1028.89|1018.39|1029.84|1019.34|1028.89|1018.39|14
1654058950000|2022-06-01 04:49:10|1028.87|1018.37|1028.9|1018.4|1028.9|1018.4|1028.79|1018.29|22
1654058960000|2022-06-01 04:49:20|1028.89|1018.39|1028.81|1018.31|1028.93|1018.43|1028.4|1017.9|12
1654058970000|2022-06-01 04:49:30|1028.4|1017.9|1028.79|1018.29|1028.84|1018.34|1028.4|1017.9|12
1654058980000|2022-06-01 04:49:40|1028.69|1018.19|1028.45|1017.95|1028.69|1018.19|1028.24|1017.74|10
1654058990000|2022-06-01 04:49:50|1028.46|1017.96|1028.18|1017.68|1028.46|1017.96|1028.18|1017.68|15
1654059000000|2022-06-01 04:50:00|1028.15|1017.65|1028.95|1018.45|1029.27|1018.77|1028.15|1017.65|21
1654059010000|2022-06-01 04:50:10|1029|1018.5|1028.24|1017.74|1029.09|1018.59|1028.24|1017.74|18
1654059020000|2022-06-01 04:50:20|1027.97|1017.47|1027.41|1016.91|1027.97|1017.47|1027.3|1016.8|23
1654059030000|2022-06-01 04:50:30|1027.36|1016.86|1027.3|1016.8|1027.36|1016.86|1026.75|1016.25|16
1654059040000|2022-06-01 04:50:40|1027.33|1016.83|1027.44|1016.94|1027.5|1017|1027.13|1016.63|17
1654059050000|2022-06-01 04:50:50|1027.5|1017|1027.5|1017|1027.5|1017|1026.9|1016.4|23
1654059060000|2022-06-01 04:51:00|1027.45|1016.95|1027.07|1016.57|1027.45|1016.95|1027.07|1016.57|9
1654059070000|2022-06-01 04:51:10|1027.04|1016.54|1027.06|1016.56|1027.06|1016.56|1026.99|1016.49|4
1654059080000|2022-06-01 04:51:20|1027.04|1016.54|1027.21|1016.71|1027.63|1017.13|1027.04|1016.54|24
1654059090000|2022-06-01 04:51:30|1027.25|1016.75|1026.72|1016.22|1027.35|1016.85|1026.47|1015.97|26
1654059100000|2022-06-01 04:51:40|1026.7|1016.2|1027.99|1017.49|1027.99|1017.49|1026.7|1016.2|27
1654059110000|2022-06-01 04:51:50|1027.88|1017.38|1027.2|1016.7|1027.99|1017.49|1027|1016.5|23
1654059120000|2022-06-01 04:52:00|1027.44|1016.94|1027.63|1017.13|1027.63|1017.13|1027.2|1016.7|7
1654059130000|2022-06-01 04:52:10|1027.25|1016.75|1027.12|1016.62|1027.28|1016.78|1026.98|1016.48|10
1654059140000|2022-06-01 04:52:20|1027.11|1016.61|1027.25|1016.75|1027.3|1016.8|1027.11|1016.61|5
1654059150000|2022-06-01 04:52:30|1027.16|1016.66|1027.4|1016.9|1027.4|1016.9|1027.08|1016.58|10
1654059160000|2022-06-01 04:52:40|1027.28|1016.78|1027.4|1016.9|1027.4|1016.9|1027.25|1016.75|5
1654059170000|2022-06-01 04:52:50|1027.35|1016.85|1028.68|1018.18|1028.68|1018.18|1027.35|1016.85|11
1654059180000|2022-06-01 04:53:00|1028.76|1018.26|1027.92|1017.42|1029.64|1019.14|1027.92|1017.42|21
1654059190000|2022-06-01 04:53:10|1027.86|1017.36|1027.8|1017.3|1027.9|1017.4|1027.64|1017.14|21
1654059200000|2022-06-01 04:53:20|1027.78|1017.28|1027.74|1017.24|1027.78|1017.28|1027.68|1017.18|11
1654059210000|2022-06-01 04:53:30|1027.75|1017.25|1027.55|1017.05|1027.78|1017.28|1027.48|1016.98|8
1654059220000|2022-06-01 04:53:40|1027.48|1016.98|1028.46|1017.96|1028.46|1017.96|1027.38|1016.88|23
1654059230000|2022-06-01 04:53:50|1028.72|1018.22|1027.54|1017.04|1028.72|1018.22|1027.49|1016.99|26
1654059240000|2022-06-01 04:54:00|1027.48|1016.98|1027.4|1016.9|1027.54|1017.04|1026.84|1016.34|25
1654059250000|2022-06-01 04:54:10|1027.41|1016.91|1028.14|1017.64|1028.47|1017.97|1027.39|1016.89|29
1654059260000|2022-06-01 04:54:20|1028.09|1017.59|1027.64|1017.14|1028.3|1017.8|1027.64|1017.14|35
1654059270000|2022-06-01 04:54:30|1027.73|1017.23|1027.04|1016.54|1027.73|1017.23|1026.92|1016.42|17
1654059280000|2022-06-01 04:54:40|1027.34|1016.84|1026.91|1016.41|1027.41|1016.91|1026.91|1016.41|16
1654059290000|2022-06-01 04:54:50|1026.9|1016.4|1027.62|1017.12|1027.62|1017.12|1026.9|1016.4|20
1654059300000|2022-06-01 04:55:00|1027.78|1017.28|1027.77|1017.27|1027.83|1017.33|1027.77|1017.27|5
1654059310000|2022-06-01 04:55:10|1027.81|1017.31|1028.76|1018.26|1028.76|1018.26|1027.75|1017.25|10
1654059320000|2022-06-01 04:55:20|1028.47|1017.97|1028.3|1017.8|1028.75|1018.25|1028.3|1017.8|15
1654059330000|2022-06-01 04:55:30|1028.27|1017.77|1028.53|1018.03|1028.53|1018.03|1028.11|1017.61|20
1654059340000|2022-06-01 04:55:40|1028.71|1018.21|1028.84|1018.34|1028.96|1018.46|1028.71|1018.21|20
1654059350000|2022-06-01 04:55:50|1028.82|1018.32|1028.13|1017.63|1028.95|1018.45|1027.93|1017.43|26
1654059360000|2022-06-01 04:56:00|1028.12|1017.62|1027.95|1017.45|1028.6|1018.1|1027.95|1017.45|23
1654059370000|2022-06-01 04:56:10|1028.2|1017.7|1028.5|1018|1028.5|1018|1027.95|1017.45|19
1654059380000|2022-06-01 04:56:20|1028.4|1017.9|1028.5|1018|1028.5|1018|1028.16|1017.66|12
1654059390000|2022-06-01 04:56:30|1028.16|1017.66|1028.79|1018.29|1029|1018.5|1028.14|1017.64|23
1654059400000|2022-06-01 04:56:40|1028.85|1018.35|1028.58|1018.08|1028.85|1018.35|1028.49|1017.99|13
1654059410000|2022-06-01 04:56:50|1028.48|1017.98|1028.58|1018.08|1028.58|1018.08|1028.48|1017.98|2
1654059420000|2022-06-01 04:57:00|1028.2|1017.7|1028.06|1017.56|1028.45|1017.95|1028.05|1017.55|13
1654059430000|2022-06-01 04:57:10|1028.04|1017.54|1028|1017.5|1028.09|1017.59|1027.97|1017.47|8
1654059440000|2022-06-01 04:57:20|1027.75|1017.25|1027.95|1017.45|1028.12|1017.62|1027.75|1017.25|8
1654059450000|2022-06-01 04:57:30|1027.86|1017.36|1028|1017.5|1028.37|1017.87|1027.83|1017.33|20
1654059460000|2022-06-01 04:57:40|1028.12|1017.62|1028|1017.5|1028.25|1017.75|1028|1017.5|8
1654059470000|2022-06-01 04:57:50|1028.05|1017.55|1028.75|1018.25|1028.75|1018.25|1028.05|1017.55|11
1654059480000|2022-06-01 04:58:00|1028.8|1018.3|1028.89|1018.39|1029.24|1018.74|1028.75|1018.25|16
1654059490000|2022-06-01 04:58:10|1028.82|1018.32|1029.15|1018.65|1029.15|1018.65|1028.75|1018.25|6
1654059500000|2022-06-01 04:58:20|1028.95|1018.45|1028.32|1017.82|1029.15|1018.65|1028.09|1017.59|22
1654059510000|2022-06-01 04:58:30|1028.39|1017.89|1028.48|1017.98|1028.57|1018.07|1028.3|1017.8|24
1654059520000|2022-06-01 04:58:40|1028.77|1018.27|1029.94|1019.44|1029.94|1019.44|1028.77|1018.27|23
1654059530000|2022-06-01 04:58:50|1030.1|1019.6|1031.05|1020.55|1031.37|1020.87|1030.1|1019.6|26
1654059540000|2022-06-01 04:59:00|1031.28|1020.78|1030.95|1020.45|1031.28|1020.78|1030.9|1020.4|11
1654059550000|2022-06-01 04:59:10|1031.06|1020.56|1031.18|1020.68|1031.19|1020.69|1031.05|1020.55|7
1654059560000|2022-06-01 04:59:20|1031.15|1020.65|1031.05|1020.55|1031.23|1020.73|1031.05|1020.55|9
1654059570000|2022-06-01 04:59:30|1031.16|1020.66|1031.25|1020.75|1031.25|1020.75|1031.05|1020.55|16
1654059580000|2022-06-01 04:59:40|1031.22|1020.72|1031.46|1020.96|1031.57|1021.07|1031.22|1020.72|16
1654059590000|2022-06-01 04:59:50|1031.33|1020.83|1031.29|1020.79|1031.33|1020.83|1031.29|1020.79|4
1654059600000|2022-06-01 05:00:00|1031.44|1020.94|1031|1020.5|1031.72|1021.22|1031|1020.5|24
1654059610000|2022-06-01 05:00:10|1031.23|1020.73|1031.88|1021.38|1032.2|1021.7|1031|1020.5|28
1654059620000|2022-06-01 05:00:20|1032.07|1021.57|1032.41|1021.91|1032.41|1021.91|1032.04|1021.54|19
1654059630000|2022-06-01 05:00:30|1032.4|1021.9|1031.26|1020.76|1032.4|1021.9|1031.24|1020.74|17
1654059640000|2022-06-01 05:00:40|1031.22|1020.72|1032.25|1021.75|1032.67|1022.17|1031.21|1020.71|10
1654059650000|2022-06-01 05:00:50|1032.31|1021.81|1031.69|1021.19|1032.31|1021.81|1031.58|1021.08|13
1654059660000|2022-06-01 05:01:00|1031.68|1021.18|1031.11|1020.61|1031.68|1021.18|1031.11|1020.61|6
1654059670000|2022-06-01 05:01:10|1031.07|1020.57|1031.19|1020.69|1031.32|1020.82|1030.97|1020.47|12
1654059680000|2022-06-01 05:01:20|1031.32|1020.82|1030.94|1020.44|1031.32|1020.82|1030.81|1020.31|16
1654059690000|2022-06-01 05:01:30|1030.92|1020.42|1031.11|1020.61|1031.11|1020.61|1030.6|1020.1|15
1654059700000|2022-06-01 05:01:40|1031.12|1020.62|1030.92|1020.42|1031.21|1020.71|1030.92|1020.42|6
1654059710000|2022-06-01 05:01:50|1030.99|1020.49|1029.96|1019.46|1030.99|1020.49|1029.96|1019.46|25
1654059720000|2022-06-01 05:02:00|1029.94|1019.44|1029.9|1019.4|1030.24|1019.74|1029.75|1019.25|20
1654059730000|2022-06-01 05:02:10|1029.91|1019.41|1029.85|1019.35|1030.14|1019.64|1029.75|1019.25|16
1654059740000|2022-06-01 05:02:20|1029.86|1019.36|1030|1019.5|1030.12|1019.62|1029.86|1019.36|9
1654059750000|2022-06-01 05:02:30|1029.93|1019.43|1030.35|1019.85|1030.76|1020.26|1029.93|1019.43|12
1654059760000|2022-06-01 05:02:40|1030.25|1019.75|1030.16|1019.66|1030.63|1020.13|1029.96|1019.46|7
1654059770000|2022-06-01 05:02:50|1030.35|1019.85|1030.42|1019.92|1030.6|1020.1|1030.13|1019.63|10
1654059780000|2022-06-01 05:03:00|1030.61|1020.11|1030.7|1020.2|1030.73|1020.23|1030.41|1019.91|9
1654059790000|2022-06-01 05:03:10|1030.65|1020.15|1030.65|1020.15|1030.66|1020.16|1030.65|1020.15|3
1654059800000|2022-06-01 05:03:20|1030.66|1020.16|1030.5|1020|1030.66|1020.16|1030.45|1019.95|14
1654059810000|2022-06-01 05:03:30|1030.63|1020.13|1030.41|1019.91|1030.63|1020.13|1030.08|1019.58|13
1654059820000|2022-06-01 05:03:40|1030.43|1019.93|1029.44|1018.94|1030.43|1019.93|1029.04|1018.54|27
1654059830000|2022-06-01 05:03:50|1029.55|1019.05|1029.75|1019.25|1029.75|1019.25|1029.14|1018.64|8
1654059840000|2022-06-01 05:04:00|1029.77|1019.27|1029.87|1019.37|1029.97|1019.47|1029.76|1019.26|26
1654059850000|2022-06-01 05:04:10|1029.86|1019.36|1031.25|1020.75|1031.25|1020.75|1029.86|1019.36|22
1654059860000|2022-06-01 05:04:20|1031.48|1020.98|1031.49|1020.99|1031.53|1021.03|1031.38|1020.88|9
1654059870000|2022-06-01 05:04:30|1031.48|1020.98|1031.76|1021.26|1031.76|1021.26|1031.07|1020.57|12
1654059880000|2022-06-01 05:04:40|1031.77|1021.27|1031.77|1021.27|1031.77|1021.27|1031.77|1021.27|1
1654059890000|2022-06-01 05:04:50|1031.79|1021.29|1032.31|1021.81|1032.64|1022.14|1031.79|1021.29|18
1654059900000|2022-06-01 05:05:00|1032.22|1021.72|1032.22|1021.72|1032.32|1021.82|1031.97|1021.47|21
1654059910000|2022-06-01 05:05:10|1032.14|1021.64|1032.82|1022.32|1032.82|1022.32|1031.9|1021.4|19
1654059920000|2022-06-01 05:05:20|1032.91|1022.41|1033.02|1022.52|1033.06|1022.56|1032.75|1022.25|17
1654059930000|2022-06-01 05:05:30|1033.05|1022.55|1032.85|1022.35|1033.21|1022.71|1032.85|1022.35|14
1654059940000|2022-06-01 05:05:40|1033.35|1022.85|1033.75|1023.25|1033.75|1023.25|1033.35|1022.85|2
1654059950000|2022-06-01 05:05:50|1033.8|1023.3|1033.8|1023.3|1033.8|1023.3|1033.8|1023.3|1
1654059960000|2022-06-01 05:06:00|1033.75|1023.25|1032.83|1022.33|1033.75|1023.25|1032.75|1022.25|18
1654059970000|2022-06-01 05:06:10|1032.84|1022.34|1032.66|1022.16|1032.84|1022.34|1032.43|1021.93|18
1654059980000|2022-06-01 05:06:20|1032.46|1021.96|1032.49|1021.99|1032.55|1022.05|1032.43|1021.93|14
1654059990000|2022-06-01 05:06:30|1032.5|1022|1032.19|1021.69|1032.57|1022.07|1032.19|1021.69|14
1654060000000|2022-06-01 05:06:40|1032.18|1021.68|1032.15|1021.65|1032.19|1021.69|1032.15|1021.65|3
1654060010000|2022-06-01 05:06:50|1032.14|1021.64|1031.66|1021.16|1032.15|1021.65|1031.66|1021.16|11
1654060020000|2022-06-01 05:07:00|1031.64|1021.14|1031.13|1020.63|1031.7|1021.2|1031.13|1020.63|8
1654060030000|2022-06-01 05:07:10|1031.11|1020.61|1031.07|1020.57|1031.37|1020.87|1031.07|1020.57|3
1654060040000|2022-06-01 05:07:20|1030.97|1020.47|1030.69|1020.19|1031.04|1020.54|1030.67|1020.17|12
1654060050000|2022-06-01 05:07:30|1030.71|1020.21|1030.99|1020.49|1031|1020.5|1030.69|1020.19|12
1654060060000|2022-06-01 05:07:40|1030.98|1020.48|1030.9|1020.4|1031.23|1020.73|1030.75|1020.25|7
1654060070000|2022-06-01 05:07:50|1030.88|1020.38|1030.83|1020.33|1030.88|1020.38|1030.81|1020.31|6
1654060080000|2022-06-01 05:08:00|1030.82|1020.32|1030.88|1020.38|1030.9|1020.4|1030.78|1020.28|10
1654060090000|2022-06-01 05:08:10|1030.89|1020.39|1031.75|1021.25|1031.75|1021.25|1030.84|1020.34|6
1654060100000|2022-06-01 05:08:20|1031.74|1021.24|1031.75|1021.25|1031.94|1021.44|1031.4|1020.9|8
1654060110000|2022-06-01 05:08:30|1031.83|1021.33|1031.75|1021.25|1032.05|1021.55|1031.75|1021.25|8
1654060120000|2022-06-01 05:08:40|1031.86|1021.36|1032.58|1022.08|1032.58|1022.08|1031.75|1021.25|4
1654060130000|2022-06-01 05:08:50|1032.6|1022.1|1032.42|1021.92|1032.64|1022.14|1031.94|1021.44|11
1654060140000|2022-06-01 05:09:00|1032.14|1021.64|1032.42|1021.92|1032.42|1021.92|1032.07|1021.57|13
1654060150000|2022-06-01 05:09:10|1032.45|1021.95|1032.45|1021.95|1032.45|1021.95|1032.42|1021.92|4
1654060160000|2022-06-01 05:09:20|1032.43|1021.93|1032.1|1021.6|1032.43|1021.93|1032.1|1021.6|4
1654060170000|2022-06-01 05:09:30|1032.13|1021.63|1032.01|1021.51|1032.13|1021.63|1031.95|1021.45|16
1654060180000|2022-06-01 05:09:40|1032.04|1021.54|1032.07|1021.57|1032.07|1021.57|1031.99|1021.49|9
1654060190000|2022-06-01 05:09:50|1031.84|1021.34|1031.75|1021.25|1031.84|1021.34|1031.75|1021.25|4
1654060200000|2022-06-01 05:10:00|1031.84|1021.34|1031.83|1021.33|1031.89|1021.39|1031.75|1021.25|10
1654060210000|2022-06-01 05:10:10|1031.85|1021.35|1031.85|1021.35|1031.86|1021.36|1031.84|1021.34|5
1654060220000|2022-06-01 05:10:20|1031.83|1021.33|1031.83|1021.33|1031.83|1021.33|1031.83|1021.33|1
1654060230000|2022-06-01 05:10:30|1031.82|1021.32|1031.89|1021.39|1031.91|1021.41|1031.82|1021.32|4
1654060250000|2022-06-01 05:10:50|1033.17|1022.67|1036.8|1026.3|1036.89|1026.39|1033.17|1022.67|21
1654060260000|2022-06-01 05:11:00|1036.79|1026.29|1035.86|1025.36|1036.85|1026.35|1035.86|1025.36|15
1654060270000|2022-06-01 05:11:10|1035.98|1025.48|1035.43|1024.93|1035.98|1025.48|1034.82|1024.32|28
1654060280000|2022-06-01 05:11:20|1034.9|1024.4|1035.36|1024.86|1035.56|1025.06|1034.9|1024.4|13
1654060290000|2022-06-01 05:11:30|1035.64|1025.14|1036.41|1025.91|1036.41|1025.91|1035.44|1024.94|19
1654060300000|2022-06-01 05:11:40|1036.43|1025.93|1037.22|1026.72|1037.34|1026.84|1036.36|1025.86|14
1654060310000|2022-06-01 05:11:50|1036.92|1026.42|1036.95|1026.45|1037.1|1026.6|1036.6|1026.1|15
1654060320000|2022-06-01 05:12:00|1036.86|1026.36|1036.95|1026.45|1036.95|1026.45|1036.75|1026.25|6
1654060340000|2022-06-01 05:12:20|1036.9|1026.4|1036.8|1026.3|1036.9|1026.4|1036.8|1026.3|3
1654060350000|2022-06-01 05:12:30|1036.75|1026.25|1035.85|1025.35|1036.75|1026.25|1035.7|1025.2|10
1654060360000|2022-06-01 05:12:40|1035.89|1025.39|1035.69|1025.19|1035.89|1025.39|1035.69|1025.19|7
1654060370000|2022-06-01 05:12:50|1035.68|1025.18|1035.68|1025.18|1035.68|1025.18|1035.67|1025.17|3
1654060380000|2022-06-01 05:13:00|1035.67|1025.17|1035.65|1025.15|1035.68|1025.18|1035.6|1025.1|8
1654060390000|2022-06-01 05:13:10|1035.7|1025.2|1035.52|1025.02|1035.7|1025.2|1035.5|1025|10
1654060400000|2022-06-01 05:13:20|1035.54|1025.04|1036.3|1025.8|1036.35|1025.85|1035.54|1025.04|19
1654060410000|2022-06-01 05:13:30|1036.25|1025.75|1035.7|1025.2|1036.25|1025.75|1035.45|1024.95|18
1654060420000|2022-06-01 05:13:40|1035.68|1025.18|1035.7|1025.2|1035.81|1025.31|1035.55|1025.05|20
1654060430000|2022-06-01 05:13:50|1035.69|1025.19|1035.72|1025.22|1035.72|1025.22|1035.6|1025.1|6
1654060440000|2022-06-01 05:14:00|1035.6|1025.1|1035.65|1025.15|1035.81|1025.31|1035.6|1025.1|11
1654060450000|2022-06-01 05:14:10|1035.68|1025.18|1035.5|1025|1035.68|1025.18|1035.5|1025|9
1654060460000|2022-06-01 05:14:20|1035.43|1024.93|1035.39|1024.89|1035.43|1024.93|1035.39|1024.89|3
1654060480000|2022-06-01 05:14:40|1035.4|1024.9|1034.6|1024.1|1035.4|1024.9|1034.6|1024.1|16
1654060490000|2022-06-01 05:14:50|1034.9|1024.4|1034.67|1024.17|1034.9|1024.4|1034.47|1023.97|8
1654060500000|2022-06-01 05:15:00|1034.65|1024.15|1034.95|1024.45|1034.95|1024.45|1034.6|1024.1|4
1654060510000|2022-06-01 05:15:10|1034.7|1024.2|1035.09|1024.59|1035.09|1024.59|1034.7|1024.2|4
1654060520000|2022-06-01 05:15:20|1034.95|1024.45|1034.76|1024.26|1035.11|1024.61|1034.74|1024.24|4
1654060530000|2022-06-01 05:15:30|1035.01|1024.51|1034.9|1024.4|1035.1|1024.6|1034.7|1024.2|16
1654060540000|2022-06-01 05:15:40|1034.55|1024.05|1033.68|1023.18|1034.76|1024.26|1033.25|1022.75|19
1654060550000|2022-06-01 05:15:50|1033.67|1023.17|1033.61|1023.11|1033.77|1023.27|1033.15|1022.65|16
1654060570000|2022-06-01 05:16:10|1033.76|1023.26|1034.49|1023.99|1034.49|1023.99|1033.76|1023.26|11
1654060580000|2022-06-01 05:16:20|1034.43|1023.93|1034.25|1023.75|1034.46|1023.96|1034.25|1023.75|13
1654060590000|2022-06-01 05:16:30|1034.24|1023.74|1034.33|1023.83|1034.35|1023.85|1034.24|1023.74|12
1654060600000|2022-06-01 05:16:40|1034.39|1023.89|1034.2|1023.7|1034.51|1024.01|1034.2|1023.7|7
1654060610000|2022-06-01 05:16:50|1034.45|1023.95|1034.35|1023.85|1034.49|1023.99|1034.15|1023.65|10
1654060620000|2022-06-01 05:17:00|1034.2|1023.7|1034.2|1023.7|1034.2|1023.7|1034.2|1023.7|1
1654060630000|2022-06-01 05:17:10|1034.3|1023.8|1034.39|1023.89|1034.45|1023.95|1034.26|1023.76|8
1654060640000|2022-06-01 05:17:20|1034.36|1023.86|1034.45|1023.95|1034.45|1023.95|1034.15|1023.65|12
1654060650000|2022-06-01 05:17:30|1034.4|1023.9|1034.4|1023.9|1034.4|1023.9|1034.4|1023.9|1
1654060660000|2022-06-01 05:17:40|1034.45|1023.95|1034.45|1023.95|1034.5|1024|1034.45|1023.95|3
1654060670000|2022-06-01 05:17:50|1034.5|1024|1034.79|1024.29|1034.9|1024.4|1034.5|1024|11
1654060680000|2022-06-01 05:18:00|1034.8|1024.3|1035|1024.5|1035|1024.5|1034.78|1024.28|4
1654060690000|2022-06-01 05:18:10|1035.1|1024.6|1035.85|1025.35|1035.85|1025.35|1034.93|1024.43|29
1654060700000|2022-06-01 05:18:20|1035.75|1025.25|1035.81|1025.31|1035.85|1025.35|1035.75|1025.25|12
1654060710000|2022-06-01 05:18:30|1036|1025.5|1035.8|1025.3|1036|1025.5|1035.35|1024.85|24
1654060720000|2022-06-01 05:18:40|1035.82|1025.32|1035.85|1025.35|1035.9|1025.4|1035.77|1025.27|6
1654060730000|2022-06-01 05:18:50|1036.1|1025.6|1035.85|1025.35|1036.1|1025.6|1035.75|1025.25|5
1654060740000|2022-06-01 05:19:00|1036.15|1025.65|1035.85|1025.35|1036.15|1025.65|1035.85|1025.35|2
1654060750000|2022-06-01 05:19:10|1036.15|1025.65|1035.85|1025.35|1036.15|1025.65|1035.85|1025.35|2
1654060790000|2022-06-01 05:19:50|1035.98|1025.48|1035.85|1025.35|1035.98|1025.48|1035.85|1025.35|4
1654060800000|2022-06-01 05:20:00|1035.97|1025.47|1034.47|1023.97|1035.97|1025.47|1034.47|1023.97|24
1654060810000|2022-06-01 05:20:10|1034.39|1023.89|1030.95|1020.45|1034.8|1024.3|1030.95|1020.45|21
1654060820000|2022-06-01 05:20:20|1031.1|1020.6|1030.68|1020.18|1031.18|1020.68|1030.46|1019.96|33
1654060830000|2022-06-01 05:20:30|1030.07|1019.57|1028.79|1018.29|1030.07|1019.57|1028.75|1018.25|27
1654060840000|2022-06-01 05:20:40|1028.78|1018.28|1030.09|1019.59|1030.09|1019.59|1028.78|1018.28|31
1654060850000|2022-06-01 05:20:50|1030.04|1019.54|1030.09|1019.59|1030.09|1019.59|1030.04|1019.54|16
1654060860000|2022-06-01 05:21:00|1030.14|1019.64|1029.95|1019.45|1030.48|1019.98|1029.66|1019.16|16
1654060870000|2022-06-01 05:21:10|1029.23|1018.73|1029.2|1018.7|1029.59|1019.09|1028.98|1018.48|22
1654060880000|2022-06-01 05:21:20|1029.49|1018.99|1029.72|1019.22|1029.77|1019.27|1028.95|1018.45|26
1654060890000|2022-06-01 05:21:30|1029.82|1019.32|1028.21|1017.71|1029.83|1019.33|1028.06|1017.56|29
1654060900000|2022-06-01 05:21:40|1028.24|1017.74|1028.55|1018.05|1028.85|1018.35|1028.24|1017.74|22
1654060910000|2022-06-01 05:21:50|1028.43|1017.93|1028.26|1017.76|1028.5|1018|1028.21|1017.71|18
1654060920000|2022-06-01 05:22:00|1028.3|1017.8|1028.3|1017.8|1028.45|1017.95|1028.06|1017.56|24
1654060930000|2022-06-01 05:22:10|1028.17|1017.67|1028.75|1018.25|1028.81|1018.31|1028.17|1017.67|11
1654060940000|2022-06-01 05:22:20|1028.77|1018.27|1028.85|1018.35|1028.95|1018.45|1028.25|1017.75|23
1654060950000|2022-06-01 05:22:30|1028.86|1018.36|1028.44|1017.94|1028.9|1018.4|1028.41|1017.91|18
1654060960000|2022-06-01 05:22:40|1028.45|1017.95|1028.29|1017.79|1028.48|1017.98|1028.29|1017.79|12
1654060970000|2022-06-01 05:22:50|1028.26|1017.76|1028.25|1017.75|1028.45|1017.95|1027.68|1017.18|30
1654060980000|2022-06-01 05:23:00|1028.19|1017.69|1027.75|1017.25|1028.19|1017.69|1027.7|1017.2|18
1654060990000|2022-06-01 05:23:10|1027.81|1017.31|1028.43|1017.93|1028.43|1017.93|1027.81|1017.31|7
1654061000000|2022-06-01 05:23:20|1028.77|1018.27|1028.79|1018.29|1028.85|1018.35|1028.75|1018.25|9
1654061010000|2022-06-01 05:23:30|1028.95|1018.45|1028.79|1018.29|1028.95|1018.45|1028.75|1018.25|7
1654061020000|2022-06-01 05:23:40|1028.75|1018.25|1028.33|1017.83|1028.79|1018.29|1027.92|1017.42|11
1654061030000|2022-06-01 05:23:50|1028.25|1017.75|1027.89|1017.39|1028.25|1017.75|1027.89|1017.39|8
1654061040000|2022-06-01 05:24:00|1028.11|1017.61|1028.25|1017.75|1028.29|1017.79|1027.89|1017.39|14
1654061050000|2022-06-01 05:24:10|1028.2|1017.7|1028.75|1018.25|1028.75|1018.25|1027.96|1017.46|18
1654061060000|2022-06-01 05:24:20|1028.8|1018.3|1028.78|1018.28|1028.93|1018.43|1028.73|1018.23|22
1654061070000|2022-06-01 05:24:30|1028.94|1018.44|1028.9|1018.4|1028.97|1018.47|1028.31|1017.81|26
1654061080000|2022-06-01 05:24:40|1028.92|1018.42|1028.46|1017.96|1028.99|1018.49|1028.46|1017.96|26
1654061090000|2022-06-01 05:24:50|1028.44|1017.94|1028.34|1017.84|1028.8|1018.3|1028.34|1017.84|4
1654061100000|2022-06-01 05:25:00|1028.39|1017.89|1028.34|1017.84|1028.39|1017.89|1028.34|1017.84|4
1654061110000|2022-06-01 05:25:10|1028.36|1017.86|1028.2|1017.7|1028.6|1018.1|1027.89|1017.39|12
1654061120000|2022-06-01 05:25:20|1027.89|1017.39|1027.92|1017.42|1028.38|1017.88|1027.89|1017.39|19
1654061130000|2022-06-01 05:25:30|1028.22|1017.72|1027.48|1016.98|1028.22|1017.72|1027.25|1016.75|18
1654061140000|2022-06-01 05:25:40|1027.45|1016.95|1027.2|1016.7|1027.45|1016.95|1027.2|1016.7|8
1654061150000|2022-06-01 05:25:50|1027.28|1016.78|1027.28|1016.78|1027.28|1016.78|1027.2|1016.7|16
1654061160000|2022-06-01 05:26:00|1027.26|1016.76|1027.26|1016.76|1027.42|1016.92|1027.24|1016.74|14
1654061170000|2022-06-01 05:26:10|1027.39|1016.89|1027.24|1016.74|1027.42|1016.92|1027.24|1016.74|9
1654061190000|2022-06-01 05:26:30|1027.23|1016.73|1026.91|1016.41|1027.5|1017|1026.91|1016.41|13
1654061200000|2022-06-01 05:26:40|1026.82|1016.32|1025.69|1015.19|1026.82|1016.32|1025.61|1015.11|27
1654061210000|2022-06-01 05:26:50|1025.7|1015.2|1026.6|1016.1|1026.7|1016.2|1025.7|1015.2|14
1654061220000|2022-06-01 05:27:00|1026.77|1016.27|1027.72|1017.22|1027.72|1017.22|1026.75|1016.25|12
1654061230000|2022-06-01 05:27:10|1027.88|1017.38|1027.32|1016.82|1027.88|1017.38|1027.31|1016.81|9
1654061240000|2022-06-01 05:27:20|1027.37|1016.87|1027.37|1016.87|1027.42|1016.92|1027.26|1016.76|8
1654061250000|2022-06-01 05:27:30|1027.14|1016.64|1027.06|1016.56|1027.14|1016.64|1027.06|1016.56|5
1654061260000|2022-06-01 05:27:40|1027.04|1016.54|1027.01|1016.51|1027.04|1016.54|1027.01|1016.51|5
1654061270000|2022-06-01 05:27:50|1027.02|1016.52|1027.16|1016.66|1027.17|1016.67|1027.02|1016.52|7
1654061280000|2022-06-01 05:28:00|1027.07|1016.57|1027.35|1016.85|1027.35|1016.85|1027.07|1016.57|4
1654061290000|2022-06-01 05:28:10|1027.27|1016.77|1027.83|1017.33|1027.83|1017.33|1027.18|1016.68|15
1654061300000|2022-06-01 05:28:20|1027.82|1017.32|1027.8|1017.3|1027.83|1017.33|1027.8|1017.3|4
1654061320000|2022-06-01 05:28:40|1027.87|1017.37|1027.75|1017.25|1027.87|1017.37|1027.75|1017.25|9
1654061330000|2022-06-01 05:28:50|1027.87|1017.37|1028.73|1018.23|1028.78|1018.28|1027.75|1017.25|16
1654061340000|2022-06-01 05:29:00|1028.75|1018.25|1028.75|1018.25|1029.27|1018.77|1028.75|1018.25|16
1654061350000|2022-06-01 05:29:10|1028.88|1018.38|1027.87|1017.37|1029|1018.5|1027.78|1017.28|26
1654061360000|2022-06-01 05:29:20|1027.89|1017.39|1027.22|1016.72|1027.93|1017.43|1027.21|1016.71|25
1654061370000|2022-06-01 05:29:30|1027.2|1016.7|1027.45|1016.95|1027.45|1016.95|1027.2|1016.7|8
1654061380000|2022-06-01 05:29:40|1027.92|1017.42|1027.75|1017.25|1027.99|1017.49|1027.22|1016.72|25
1654061390000|2022-06-01 05:29:50|1027.7|1017.2|1027.7|1017.2|1027.7|1017.2|1027.35|1016.85|5
1654061400000|2022-06-01 05:30:00|1027.34|1016.84|1026.12|1015.62|1027.34|1016.84|1025.91|1015.41|25
1654061410000|2022-06-01 05:30:10|1026.24|1015.74|1026.1|1015.6|1026.56|1016.06|1025.98|1015.48|16
1654061420000|2022-06-01 05:30:20|1026.56|1016.06|1025.87|1015.37|1026.56|1016.06|1025.8|1015.3|25
1654061430000|2022-06-01 05:30:30|1025.84|1015.34|1025.71|1015.21|1025.95|1015.45|1025.55|1015.05|18
1654061440000|2022-06-01 05:30:40|1025.61|1015.11|1025.82|1015.32|1025.82|1015.32|1025.61|1015.11|14
1654061450000|2022-06-01 05:30:50|1025.86|1015.36|1025.61|1015.11|1026|1015.5|1025.5|1015|13
1654061460000|2022-06-01 05:31:00|1025.63|1015.13|1025.71|1015.21|1025.75|1015.25|1025.61|1015.11|12
1654061470000|2022-06-01 05:31:10|1025.26|1014.76|1024.86|1014.36|1025.26|1014.76|1024.77|1014.27|10
1654061480000|2022-06-01 05:31:20|1024.83|1014.33|1024.98|1014.48|1024.98|1014.48|1024.8|1014.3|5
1654061490000|2022-06-01 05:31:30|1025.01|1014.51|1024.93|1014.43|1025.97|1015.47|1024.86|1014.36|19
1654061500000|2022-06-01 05:31:40|1024.95|1014.45|1025.25|1014.75|1025.39|1014.89|1024.95|1014.45|6
1654061510000|2022-06-01 05:31:50|1024.94|1014.44|1024.8|1014.3|1025.09|1014.59|1024.68|1014.18|15
1654061520000|2022-06-01 05:32:00|1024.68|1014.18|1024.2|1013.7|1024.8|1014.3|1024.2|1013.7|14
1654061530000|2022-06-01 05:32:10|1024.36|1013.86|1024.2|1013.7|1024.49|1013.99|1024|1013.5|15
1654061540000|2022-06-01 05:32:20|1024.17|1013.67|1023.38|1012.88|1024.3|1013.8|1023.38|1012.88|19
1654061550000|2022-06-01 05:32:30|1023.35|1012.85|1023.35|1012.85|1023.6|1013.1|1023.35|1012.85|12
1654061560000|2022-06-01 05:32:40|1023.3|1012.8|1023.27|1012.77|1023.3|1012.8|1023.1|1012.6|16
1654061570000|2022-06-01 05:32:50|1023.23|1012.73|1022.93|1012.43|1023.49|1012.99|1022.84|1012.34|23
1654061580000|2022-06-01 05:33:00|1023.1|1012.6|1023.6|1013.1|1023.6|1013.1|1022.84|1012.34|18
1654061590000|2022-06-01 05:33:10|1023.23|1012.73|1023.15|1012.65|1023.6|1013.1|1023.05|1012.55|17
1654061600000|2022-06-01 05:33:20|1023.05|1012.55|1023.35|1012.85|1023.95|1013.45|1023.05|1012.55|12
1654061610000|2022-06-01 05:33:30|1023.28|1012.78|1023.73|1013.23|1023.8|1013.3|1023.02|1012.52|23
1654061620000|2022-06-01 05:33:40|1023.75|1013.25|1023.75|1013.25|1023.92|1013.42|1023.75|1013.25|21
1654061630000|2022-06-01 05:33:50|1023.88|1013.38|1023.75|1013.25|1023.88|1013.38|1023.75|1013.25|12
1654061640000|2022-06-01 05:34:00|1024.05|1013.55|1023.17|1012.67|1024.05|1013.55|1022.87|1012.37|25
1654061650000|2022-06-01 05:34:10|1023.03|1012.53|1023.07|1012.57|1023.09|1012.59|1022.8|1012.3|12
1654061660000|2022-06-01 05:34:20|1023.03|1012.53|1022.95|1012.45|1023.75|1013.25|1022.8|1012.3|12
1654061670000|2022-06-01 05:34:30|1023.03|1012.53|1023.11|1012.61|1023.11|1012.61|1022.88|1012.38|9
1654061680000|2022-06-01 05:34:40|1023.1|1012.6|1023.06|1012.56|1023.1|1012.6|1022.96|1012.46|5
1654061690000|2022-06-01 05:34:50|1023.1|1012.6|1023.11|1012.61|1023.11|1012.61|1023.06|1012.56|6
1654061700000|2022-06-01 05:35:00|1023.1|1012.6|1023.02|1012.52|1023.11|1012.61|1023.02|1012.52|5
1654061710000|2022-06-01 05:35:10|1022.96|1012.46|1023.07|1012.57|1023.07|1012.57|1022.96|1012.46|7
1654061720000|2022-06-01 05:35:20|1023.09|1012.59|1023.08|1012.58|1023.19|1012.69|1023.06|1012.56|10
1654061730000|2022-06-01 05:35:30|1023.04|1012.54|1022.7|1012.2|1023.04|1012.54|1022.57|1012.07|11
1654061740000|2022-06-01 05:35:40|1022.75|1012.25|1022.21|1011.71|1022.75|1012.25|1022.02|1011.52|21
1654061750000|2022-06-01 05:35:50|1022.3|1011.8|1023.73|1013.23|1023.8|1013.3|1022.21|1011.71|26
1654061760000|2022-06-01 05:36:00|1023.78|1013.28|1023.85|1013.35|1023.92|1013.42|1023.25|1012.75|15
1654061770000|2022-06-01 05:36:10|1023.9|1013.4|1023.25|1012.75|1023.9|1013.4|1023.25|1012.75|15
1654061780000|2022-06-01 05:36:20|1023.43|1012.93|1023.42|1012.92|1023.43|1012.93|1023.24|1012.74|8
1654061790000|2022-06-01 05:36:30|1023.43|1012.93|1022.97|1012.47|1023.43|1012.93|1022.97|1012.47|8
1654061800000|2022-06-01 05:36:40|1023.04|1012.54|1023.18|1012.68|1023.18|1012.68|1022.85|1012.35|11
1654061810000|2022-06-01 05:36:50|1023.11|1012.61|1023.24|1012.74|1023.64|1013.14|1023.02|1012.52|13
1654061820000|2022-06-01 05:37:00|1023.07|1012.57|1022.95|1012.45|1023.7|1013.2|1022.94|1012.44|23
1654061830000|2022-06-01 05:37:10|1022.97|1012.47|1022.77|1012.27|1023.2|1012.7|1022.77|1012.27|15
1654061840000|2022-06-01 05:37:20|1022.94|1012.44|1022.96|1012.46|1023.15|1012.65|1022.65|1012.15|17
1654061850000|2022-06-01 05:37:30|1022.95|1012.45|1023.08|1012.58|1023.08|1012.58|1022.85|1012.35|9
1654061860000|2022-06-01 05:37:40|1023.15|1012.65|1022.97|1012.47|1023.15|1012.65|1022.97|1012.47|13
1654061870000|2022-06-01 05:37:50|1023.04|1012.54|1022.83|1012.33|1023.09|1012.59|1022.81|1012.31|17
1654061880000|2022-06-01 05:38:00|1022.89|1012.39|1022.99|1012.49|1023.06|1012.56|1022.84|1012.34|8
1654061890000|2022-06-01 05:38:10|1023.17|1012.67|1023.14|1012.64|1023.17|1012.67|1023.05|1012.55|3
1654061900000|2022-06-01 05:38:20|1023.67|1013.17|1023.79|1013.29|1023.79|1013.29|1023.67|1013.17|5
1654061910000|2022-06-01 05:38:30|1023.8|1013.3|1023.8|1013.3|1023.93|1013.43|1023.8|1013.3|7
1654061920000|2022-06-01 05:38:40|1023.75|1013.25|1023.48|1012.98|1024|1013.5|1023.35|1012.85|9
1654061930000|2022-06-01 05:38:50|1023.49|1012.99|1023.48|1012.98|1023.49|1012.99|1023.48|1012.98|2
1654061940000|2022-06-01 05:39:00|1023.49|1012.99|1022.93|1012.43|1023.49|1012.99|1022.84|1012.34|11
1654061950000|2022-06-01 05:39:10|1022.89|1012.39|1022.83|1012.33|1023.09|1012.59|1022.83|1012.33|13
1654061960000|2022-06-01 05:39:20|1023|1012.5|1023.08|1012.58|1023.45|1012.95|1022.97|1012.47|13
1654061970000|2022-06-01 05:39:30|1022.98|1012.48|1022.9|1012.4|1022.98|1012.48|1022.78|1012.28|9
1654061980000|2022-06-01 05:39:40|1022.97|1012.47|1022.8|1012.3|1023.05|1012.55|1022.51|1012.01|16
1654061990000|2022-06-01 05:39:50|1022.94|1012.44|1022.88|1012.38|1023.19|1012.69|1022.82|1012.32|18
1654062000000|2022-06-01 05:40:00|1022.9|1012.4|1023.34|1012.84|1023.34|1012.84|1022.84|1012.34|17
1654062010000|2022-06-01 05:40:10|1022.99|1012.49|1025.22|1014.72|1025.22|1014.72|1022.99|1012.49|30
1654062020000|2022-06-01 05:40:20|1024.94|1014.44|1024.8|1014.3|1025.17|1014.67|1024.79|1014.29|11
1654062030000|2022-06-01 05:40:30|1024.79|1014.29|1024.83|1014.33|1024.83|1014.33|1024.79|1014.29|4
1654062040000|2022-06-01 05:40:40|1024.79|1014.29|1024.75|1014.25|1024.8|1014.3|1024.75|1014.25|3
1654062060000|2022-06-01 05:41:00|1024.79|1014.29|1024.82|1014.32|1024.99|1014.49|1024.75|1014.25|7
1654062070000|2022-06-01 05:41:10|1024.89|1014.39|1025.09|1014.59|1025.09|1014.59|1024.79|1014.29|10
1654062080000|2022-06-01 05:41:20|1025.13|1014.63|1025.58|1015.08|1025.75|1015.25|1025.09|1014.59|13
1654062090000|2022-06-01 05:41:30|1025.69|1015.19|1025.75|1015.25|1025.95|1015.45|1025.69|1015.19|19
1654062100000|2022-06-01 05:41:40|1025.79|1015.29|1025.86|1015.36|1026.2|1015.7|1025.79|1015.29|6
1654062110000|2022-06-01 05:41:50|1025.87|1015.37|1025.85|1015.35|1026.16|1015.66|1025.79|1015.29|8
1654062120000|2022-06-01 05:42:00|1025.78|1015.28|1025.74|1015.24|1026.07|1015.57|1025.35|1014.85|29
1654062130000|2022-06-01 05:42:10|1025.79|1015.29|1025.83|1015.33|1025.9|1015.4|1025.75|1015.25|16
1654062140000|2022-06-01 05:42:20|1025.9|1015.4|1025.94|1015.44|1025.95|1015.45|1025.78|1015.28|15
1654062150000|2022-06-01 05:42:30|1025.95|1015.45|1026.79|1016.29|1026.8|1016.3|1025.95|1015.45|7
1654062160000|2022-06-01 05:42:40|1026.75|1016.25|1026.8|1016.3|1026.8|1016.3|1026.75|1016.25|4
1654062170000|2022-06-01 05:42:50|1026.74|1016.24|1026.69|1016.19|1026.74|1016.24|1026.69|1016.19|2
1654062180000|2022-06-01 05:43:00|1026.75|1016.25|1026.75|1016.25|1027.07|1016.57|1026.75|1016.25|23
1654062190000|2022-06-01 05:43:10|1026.79|1016.29|1027.85|1017.35|1027.85|1017.35|1026.75|1016.25|18
1654062200000|2022-06-01 05:43:20|1027.82|1017.32|1027.88|1017.38|1028.03|1017.53|1027.82|1017.32|11
1654062210000|2022-06-01 05:43:30|1027.87|1017.37|1027.88|1017.38|1027.88|1017.38|1027.87|1017.37|2
1654062220000|2022-06-01 05:43:40|1028.58|1018.08|1028.8|1018.3|1028.8|1018.3|1028.58|1018.08|6
1654062230000|2022-06-01 05:43:50|1028.89|1018.39|1029.04|1018.54|1029.13|1018.63|1028.75|1018.25|15
1654062240000|2022-06-01 05:44:00|1028.83|1018.33|1028.88|1018.38|1028.95|1018.45|1028.78|1018.28|17
1654062250000|2022-06-01 05:44:10|1028.8|1018.3|1029.85|1019.35|1030.51|1020.01|1028.8|1018.3|30
1654062260000|2022-06-01 05:44:20|1029.98|1019.48|1029.85|1019.35|1029.98|1019.48|1029.85|1019.35|5
1654062270000|2022-06-01 05:44:30|1030.35|1019.85|1029.36|1018.86|1030.6|1020.1|1029.36|1018.86|17
1654062280000|2022-06-01 05:44:40|1029.33|1018.83|1029.5|1019|1029.6|1019.1|1029.33|1018.83|13
1654062290000|2022-06-01 05:44:50|1029.44|1018.94|1029.53|1019.03|1029.55|1019.05|1029.3|1018.8|13
1654062300000|2022-06-01 05:45:00|1029.52|1019.02|1030.07|1019.57|1030.07|1019.57|1029.52|1019.02|17
1654062310000|2022-06-01 05:45:10|1030.05|1019.55|1030.78|1020.28|1030.78|1020.28|1029.88|1019.38|14
1654062320000|2022-06-01 05:45:20|1030.38|1019.88|1030.33|1019.83|1030.51|1020.01|1029.95|1019.45|11
1654062330000|2022-06-01 05:45:30|1029.95|1019.45|1030.36|1019.86|1030.47|1019.97|1029.88|1019.38|13
1654062340000|2022-06-01 05:45:40|1030.78|1020.28|1030.78|1020.28|1030.78|1020.28|1030.75|1020.25|3
1654062350000|2022-06-01 05:45:50|1030.8|1020.3|1030.78|1020.28|1030.8|1020.3|1030.78|1020.28|2
1654062360000|2022-06-01 05:46:00|1030.79|1020.29|1030.8|1020.3|1030.8|1020.3|1030.79|1020.29|2
1654062370000|2022-06-01 05:46:10|1030.81|1020.31|1030.26|1019.76|1030.81|1020.31|1030.25|1019.75|8
1654062380000|2022-06-01 05:46:20|1030.31|1019.81|1030.7|1020.2|1030.7|1020.2|1030.2|1019.7|9
1654062390000|2022-06-01 05:46:30|1030.6|1020.1|1030.13|1019.63|1030.6|1020.1|1030.13|1019.63|7
1654062400000|2022-06-01 05:46:40|1030.12|1019.62|1030.25|1019.75|1030.36|1019.86|1030.11|1019.61|8
1654062410000|2022-06-01 05:46:50|1030.45|1019.95|1033.9|1023.4|1034.19|1023.69|1030.45|1019.95|18
1654062420000|2022-06-01 05:47:00|1033.85|1023.35|1033.84|1023.34|1034.24|1023.74|1033.3|1022.8|12
1654062430000|2022-06-01 05:47:10|1033.8|1023.3|1034.75|1024.25|1034.87|1024.37|1033.78|1023.28|13
1654062440000|2022-06-01 05:47:20|1034.8|1024.3|1033.26|1022.76|1034.85|1024.35|1032.75|1022.25|16
1654062450000|2022-06-01 05:47:30|1034.07|1023.57|1034.11|1023.61|1034.25|1023.75|1033.6|1023.1|33
1654062460000|2022-06-01 05:47:40|1034.23|1023.73|1034.75|1024.25|1034.75|1024.25|1034.08|1023.58|25
1654062470000|2022-06-01 05:47:50|1034.85|1024.35|1035.25|1024.75|1035.5|1025|1034.85|1024.35|22
1654062480000|2022-06-01 05:48:00|1035.45|1024.95|1035.45|1024.95|1035.75|1025.25|1035.35|1024.85|15
1654062490000|2022-06-01 05:48:10|1035.6|1025.1|1035.58|1025.08|1035.69|1025.19|1035.35|1024.85|9
1654062500000|2022-06-01 05:48:20|1035.53|1025.03|1035.45|1024.95|1035.58|1025.08|1035.45|1024.95|3
1654062510000|2022-06-01 05:48:30|1035.4|1024.9|1035.4|1024.9|1035.4|1024.9|1035.35|1024.85|3
1654062520000|2022-06-01 05:48:40|1035.35|1024.85|1035.46|1024.96|1035.6|1025.1|1035.26|1024.76|13
1654062530000|2022-06-01 05:48:50|1035.6|1025.1|1035.55|1025.05|1035.6|1025.1|1035.55|1025.05|16
1654062540000|2022-06-01 05:49:00|1035.6|1025.1|1035.28|1024.78|1035.6|1025.1|1035.28|1024.78|29
1654062550000|2022-06-01 05:49:10|1035.18|1024.68|1034.61|1024.11|1035.18|1024.68|1034.61|1024.11|9
1654062560000|2022-06-01 05:49:20|1034.63|1024.13|1033.76|1023.26|1034.64|1024.14|1033.51|1023.01|27
1654062570000|2022-06-01 05:49:30|1033.81|1023.31|1033.72|1023.22|1033.81|1023.31|1033.69|1023.19|7
1654062580000|2022-06-01 05:49:40|1033.73|1023.23|1033.8|1023.3|1033.8|1023.3|1033.72|1023.22|5
1654062590000|2022-06-01 05:49:50|1033.83|1023.33|1032.6|1022.1|1033.83|1023.33|1032.32|1021.82|33
1654062600000|2022-06-01 05:50:00|1032.49|1021.99|1032.27|1021.77|1032.49|1021.99|1032.07|1021.57|35
1654062610000|2022-06-01 05:50:10|1032.36|1021.86|1032.58|1022.08|1032.65|1022.15|1032.21|1021.71|23
1654062620000|2022-06-01 05:50:20|1032.68|1022.18|1032.74|1022.24|1032.74|1022.24|1032.5|1022|13
1654062630000|2022-06-01 05:50:30|1032.75|1022.25|1033.38|1022.88|1033.42|1022.92|1032.7|1022.2|16
1654062640000|2022-06-01 05:50:40|1032.9|1022.4|1033.3|1022.8|1033.55|1023.05|1032.9|1022.4|22
1654062650000|2022-06-01 05:50:50|1033.29|1022.79|1033.25|1022.75|1033.3|1022.8|1032.9|1022.4|10
1654062660000|2022-06-01 05:51:00|1033.3|1022.8|1033.35|1022.85|1033.35|1022.85|1033.25|1022.75|6
1654062680000|2022-06-01 05:51:20|1033.39|1022.89|1033.33|1022.83|1033.39|1022.89|1033.33|1022.83|2
1654062690000|2022-06-01 05:51:30|1033.37|1022.87|1033.15|1022.65|1033.42|1022.92|1032.9|1022.4|13
1654062700000|2022-06-01 05:51:40|1033.04|1022.54|1032.62|1022.12|1033.04|1022.54|1032.39|1021.89|13
1654062710000|2022-06-01 05:51:50|1032.57|1022.07|1032.41|1021.91|1032.57|1022.07|1032.36|1021.86|8
1654062720000|2022-06-01 05:52:00|1032.4|1021.9|1033.05|1022.55|1033.05|1022.55|1032.4|1021.9|9
1654062730000|2022-06-01 05:52:10|1033|1022.5|1033.1|1022.6|1033.28|1022.78|1032.25|1021.75|31
1654062740000|2022-06-01 05:52:20|1033.08|1022.58|1032.49|1021.99|1033.23|1022.73|1032.24|1021.74|30
1654062750000|2022-06-01 05:52:30|1032.52|1022.02|1032.24|1021.74|1032.53|1022.03|1032.24|1021.74|15
1654062760000|2022-06-01 05:52:40|1032.38|1021.88|1032.26|1021.76|1032.38|1021.88|1032.24|1021.74|8
1654062770000|2022-06-01 05:52:50|1032.25|1021.75|1032.38|1021.88|1032.38|1021.88|1032.19|1021.69|8
1654062780000|2022-06-01 05:53:00|1032.45|1021.95|1032.39|1021.89|1032.49|1021.99|1032.39|1021.89|6
1654062790000|2022-06-01 05:53:10|1032.4|1021.9|1032.95|1022.45|1032.95|1022.45|1032.39|1021.89|22
1654062800000|2022-06-01 05:53:20|1032.7|1022.2|1032.75|1022.25|1032.75|1022.25|1032.49|1021.99|4
1654062810000|2022-06-01 05:53:30|1032.7|1022.2|1032.14|1021.64|1032.75|1022.25|1032.14|1021.64|9
1654062820000|2022-06-01 05:53:40|1032.27|1021.77|1031.86|1021.36|1032.34|1021.84|1031.75|1021.25|20
1654062830000|2022-06-01 05:53:50|1031.91|1021.41|1031.89|1021.39|1032.01|1021.51|1031.88|1021.38|12
1654062840000|2022-06-01 05:54:00|1031.9|1021.4|1031.42|1020.92|1032.03|1021.53|1031.32|1020.82|18
1654062850000|2022-06-01 05:54:10|1031.45|1020.95|1030.1|1019.6|1031.45|1020.95|1030.1|1019.6|36
1654062860000|2022-06-01 05:54:20|1030.34|1019.84|1030.3|1019.8|1030.48|1019.98|1030.02|1019.52|15
1654062870000|2022-06-01 05:54:30|1030.23|1019.73|1029.86|1019.36|1030.29|1019.79|1029.86|1019.36|17
1654062880000|2022-06-01 05:54:40|1030.2|1019.7|1029.9|1019.4|1030.32|1019.82|1029.45|1018.95|26
1654062890000|2022-06-01 05:54:50|1029.86|1019.36|1029.4|1018.9|1029.9|1019.4|1029.35|1018.85|24
1654062900000|2022-06-01 05:55:00|1029.42|1018.92|1030.74|1020.24|1031.11|1020.61|1029.42|1018.92|23
1654062910000|2022-06-01 05:55:10|1030.75|1020.25|1030.85|1020.35|1030.85|1020.35|1030.75|1020.25|5
1654062920000|2022-06-01 05:55:20|1030.86|1020.36|1030.87|1020.37|1030.87|1020.37|1030.86|1020.36|2
1654062930000|2022-06-01 05:55:30|1030.89|1020.39|1031.03|1020.53|1031.03|1020.53|1030.75|1020.25|12
1654062960000|2022-06-01 05:56:00|1030.53|1020.03|1030.53|1020.03|1030.73|1020.23|1030.5|1020|9
1654062970000|2022-06-01 05:56:10|1030.54|1020.04|1030.45|1019.95|1030.57|1020.07|1030.45|1019.95|12
1654062980000|2022-06-01 05:56:20|1030.47|1019.97|1030.5|1020|1030.5|1020|1030.47|1019.97|2
1654062990000|2022-06-01 05:56:30|1030.68|1020.18|1030.85|1020.35|1031.03|1020.53|1030.68|1020.18|6
1654063000000|2022-06-01 05:56:40|1030.95|1020.45|1031.03|1020.53|1031.03|1020.53|1030.89|1020.39|8
1654063010000|2022-06-01 05:56:50|1031.28|1020.78|1030.8|1020.3|1031.28|1020.78|1030.06|1019.56|18
1654063020000|2022-06-01 05:57:00|1030.75|1020.25|1030.81|1020.31|1030.81|1020.31|1030.43|1019.93|9
1654063030000|2022-06-01 05:57:10|1030.79|1020.29|1030.77|1020.27|1030.95|1020.45|1030.72|1020.22|10
1654063040000|2022-06-01 05:57:20|1030.63|1020.13|1030.63|1020.13|1030.77|1020.27|1030.47|1019.97|17
1654063050000|2022-06-01 05:57:30|1030.77|1020.27|1030.8|1020.3|1030.95|1020.45|1030.75|1020.25|6
1654063060000|2022-06-01 05:57:40|1030.75|1020.25|1030.78|1020.28|1030.8|1020.3|1030.75|1020.25|3
1654063070000|2022-06-01 05:57:50|1030.83|1020.33|1030.93|1020.43|1031.11|1020.61|1030.83|1020.33|4
1654063080000|2022-06-01 05:58:00|1030.86|1020.36|1030.95|1020.45|1031.1|1020.6|1030.65|1020.15|18
1654063090000|2022-06-01 05:58:10|1031.01|1020.51|1030.95|1020.45|1031.02|1020.52|1030.85|1020.35|14
1654063100000|2022-06-01 05:58:20|1031.02|1020.52|1030.89|1020.39|1031.02|1020.52|1030.75|1020.25|13
1654063110000|2022-06-01 05:58:30|1031.08|1020.58|1030.85|1020.35|1031.13|1020.63|1030.75|1020.25|9
1654063120000|2022-06-01 05:58:40|1030.81|1020.31|1030.7|1020.2|1031.22|1020.72|1030.7|1020.2|18
1654063130000|2022-06-01 05:58:50|1030.61|1020.11|1030.46|1019.96|1030.88|1020.38|1030.24|1019.74|26
1654063140000|2022-06-01 05:59:00|1030.24|1019.74|1030.3|1019.8|1030.55|1020.05|1030.24|1019.74|17
1654063150000|2022-06-01 05:59:10|1030.29|1019.79|1030.77|1020.27|1030.77|1020.27|1030.29|1019.79|10
1654063160000|2022-06-01 05:59:20|1030.78|1020.28|1030.73|1020.23|1030.78|1020.28|1030.73|1020.23|10
1654063170000|2022-06-01 05:59:30|1030.77|1020.27|1031.86|1021.36|1031.9|1021.4|1030.77|1020.27|15
1654063180000|2022-06-01 05:59:40|1032.31|1021.81|1031.96|1021.46|1032.31|1021.81|1031.75|1021.25|8
1654063190000|2022-06-01 05:59:50|1031.92|1021.42|1031.96|1021.46|1032.25|1021.75|1031.9|1021.4|9
1654063200000|2022-06-01 06:00:00|1031.9|1021.4|1031.65|1021.15|1032.11|1021.61|1031.65|1021.15|26
1654063210000|2022-06-01 06:00:10|1031.55|1021.05|1031.48|1020.98|1031.9|1021.4|1031.45|1020.95|30
1654063220000|2022-06-01 06:00:20|1031.49|1020.99|1031.05|1020.55|1031.58|1021.08|1031.05|1020.55|16
1654063230000|2022-06-01 06:00:30|1031.03|1020.53|1030.36|1019.86|1031.38|1020.88|1030.35|1019.85|16
1654063240000|2022-06-01 06:00:40|1030.37|1019.87|1031.23|1020.73|1031.23|1020.73|1030.37|1019.87|12
1654063250000|2022-06-01 06:00:50|1031.24|1020.74|1031.08|1020.58|1031.26|1020.76|1030.78|1020.28|21
1654063260000|2022-06-01 06:01:00|1031.07|1020.57|1031.1|1020.6|1031.2|1020.7|1030.9|1020.4|20
1654063270000|2022-06-01 06:01:10|1031.01|1020.51|1031.15|1020.65|1031.47|1020.97|1031.01|1020.51|14
1654063280000|2022-06-01 06:01:20|1031.14|1020.64|1031|1020.5|1031.29|1020.79|1030.88|1020.38|20
1654063290000|2022-06-01 06:01:30|1031.05|1020.55|1031.27|1020.77|1031.34|1020.84|1030.96|1020.46|17
1654063300000|2022-06-01 06:01:40|1031.21|1020.71|1031.36|1020.86|1031.36|1020.86|1031.21|1020.71|7
1654063310000|2022-06-01 06:01:50|1031.38|1020.88|1031.35|1020.85|1031.39|1020.89|1031.27|1020.77|6
1654063320000|2022-06-01 06:02:00|1031.7|1021.2|1031.78|1021.28|1031.78|1021.28|1031.7|1021.2|9
1654063330000|2022-06-01 06:02:10|1031.79|1021.29|1032.22|1021.72|1032.22|1021.72|1031.45|1020.95|16
1654063340000|2022-06-01 06:02:20|1032.28|1021.78|1032.97|1022.47|1033.22|1022.72|1031.93|1021.43|23
1654063350000|2022-06-01 06:02:30|1033.07|1022.57|1032.97|1022.47|1033.22|1022.72|1032.97|1022.47|11
1654063370000|2022-06-01 06:02:50|1033.47|1022.97|1033.7|1023.2|1033.7|1023.2|1033.47|1022.97|11
1654063380000|2022-06-01 06:03:00|1033.98|1023.48|1034.25|1023.75|1034.25|1023.75|1033.98|1023.48|6
1654063390000|2022-06-01 06:03:10|1034.45|1023.95|1034.01|1023.51|1034.45|1023.95|1033.9|1023.4|15
1654063400000|2022-06-01 06:03:20|1033.9|1023.4|1034.1|1023.6|1034.13|1023.63|1033.9|1023.4|10
1654063410000|2022-06-01 06:03:30|1034.12|1023.62|1034.79|1024.29|1034.79|1024.29|1033.89|1023.39|19
1654063440000|2022-06-01 06:04:00|1034.75|1024.25|1034.79|1024.29|1034.83|1024.33|1034.75|1024.25|4
1654063450000|2022-06-01 06:04:10|1034.76|1024.26|1035.73|1025.23|1035.75|1025.25|1034.76|1024.26|9
1654063460000|2022-06-01 06:04:20|1035.75|1025.25|1035.8|1025.3|1035.8|1025.3|1035.71|1025.21|7
1654063470000|2022-06-01 06:04:30|1036.3|1025.8|1036.84|1026.34|1036.85|1026.35|1036.25|1025.75|13
1654063480000|2022-06-01 06:04:40|1036.85|1026.35|1036.77|1026.27|1036.85|1026.35|1036.77|1026.27|7
1654063490000|2022-06-01 06:04:50|1036.78|1026.28|1037.11|1026.61|1037.42|1026.92|1036.78|1026.28|10
1654063500000|2022-06-01 06:05:00|1037.06|1026.56|1037.71|1027.21|1037.71|1027.21|1037.06|1026.56|6
1654063510000|2022-06-01 06:05:10|1037.72|1027.22|1037.75|1027.25|1037.75|1027.25|1037.72|1027.22|2
1654063520000|2022-06-01 06:05:20|1037.86|1027.36|1038.05|1027.55|1038.05|1027.55|1037.83|1027.33|6
1654063530000|2022-06-01 06:05:30|1037.94|1027.44|1038.07|1027.57|1038.12|1027.62|1037.94|1027.44|7
1654063540000|2022-06-01 06:05:40|1037.94|1027.44|1037.94|1027.44|1038.35|1027.85|1037.9|1027.4|11
1654063550000|2022-06-01 06:05:50|1038.32|1027.82|1037.94|1027.44|1038.32|1027.82|1037.82|1027.32|23
1654063560000|2022-06-01 06:06:00|1038.11|1027.61|1037.94|1027.44|1038.11|1027.61|1037.94|1027.44|2
1654063570000|2022-06-01 06:06:10|1038|1027.5|1037.94|1027.44|1038.32|1027.82|1037.94|1027.44|13
1654063580000|2022-06-01 06:06:20|1037.44|1026.94|1037.62|1027.12|1037.71|1027.21|1037.44|1026.94|13
1654063590000|2022-06-01 06:06:30|1037.61|1027.11|1037.72|1027.22|1037.72|1027.22|1037.61|1027.11|12
1654063600000|2022-06-01 06:06:40|1037.65|1027.15|1037.22|1026.72|1037.66|1027.16|1037.05|1026.55|9
1654063610000|2022-06-01 06:06:50|1037.08|1026.58|1036.83|1026.33|1037.2|1026.7|1036.82|1026.32|14
1654063620000|2022-06-01 06:07:00|1036.85|1026.35|1036.94|1026.44|1037.19|1026.69|1036.4|1025.9|17
1654063630000|2022-06-01 06:07:10|1036.95|1026.45|1037.06|1026.56|1037.1|1026.6|1036.85|1026.35|14
1654063640000|2022-06-01 06:07:20|1037.31|1026.81|1037.85|1027.35|1038.1|1027.6|1037.05|1026.55|27
1654063650000|2022-06-01 06:07:30|1037.8|1027.3|1037.74|1027.24|1037.8|1027.3|1037.55|1027.05|18
1654063660000|2022-06-01 06:07:40|1037.69|1027.19|1037.31|1026.81|1037.71|1027.21|1037.21|1026.71|14
1654063670000|2022-06-01 06:07:50|1037.32|1026.82|1037.5|1027|1037.62|1027.12|1037.32|1026.82|10
1654063680000|2022-06-01 06:08:00|1037.25|1026.75|1037.25|1026.75|1037.48|1026.98|1037.25|1026.75|3
1654063690000|2022-06-01 06:08:10|1037.29|1026.79|1037.3|1026.8|1037.3|1026.8|1036.98|1026.48|9
1654063700000|2022-06-01 06:08:20|1037.15|1026.65|1037.29|1026.79|1037.31|1026.81|1036.98|1026.48|18
1654063710000|2022-06-01 06:08:30|1037.31|1026.81|1037.82|1027.32|1037.93|1027.43|1037.05|1026.55|30
1654063720000|2022-06-01 06:08:40|1037.85|1027.35|1037.91|1027.41|1038.19|1027.69|1037.83|1027.33|17
1654063730000|2022-06-01 06:08:50|1037.85|1027.35|1037.85|1027.35|1037.92|1027.42|1037.83|1027.33|7
1654063750000|2022-06-01 06:09:10|1037.6|1027.1|1037.6|1027.1|1037.6|1027.1|1037.6|1027.1|1
1654063760000|2022-06-01 06:09:20|1037.83|1027.33|1037.79|1027.29|1037.85|1027.35|1037.79|1027.29|4
1654063770000|2022-06-01 06:09:30|1037.8|1027.3|1038.68|1028.18|1038.68|1028.18|1037.79|1027.29|15
1654063780000|2022-06-01 06:09:40|1038.67|1028.17|1038.68|1028.18|1038.68|1028.18|1038.67|1028.17|2
1654063800000|2022-06-01 06:10:00|1038.67|1028.17|1037.85|1027.35|1038.67|1028.17|1037.75|1027.25|10
1654063810000|2022-06-01 06:10:10|1037.83|1027.33|1038.08|1027.58|1038.18|1027.68|1037.75|1027.25|14
1654063820000|2022-06-01 06:10:20|1038.05|1027.55|1038.08|1027.58|1038.25|1027.75|1037.9|1027.4|16
1654063830000|2022-06-01 06:10:30|1037.9|1027.4|1038.06|1027.56|1038.2|1027.7|1037.9|1027.4|6
1654063840000|2022-06-01 06:10:40|1037.85|1027.35|1037.85|1027.35|1037.85|1027.35|1037.85|1027.35|1
1654063850000|2022-06-01 06:10:50|1038.14|1027.64|1038.14|1027.64|1038.14|1027.64|1038.14|1027.64|1
1654063870000|2022-06-01 06:11:10|1038.18|1027.68|1038.77|1028.27|1038.77|1028.27|1038.18|1027.68|7
1654063880000|2022-06-01 06:11:20|1038.85|1028.35|1038.85|1028.35|1038.85|1028.35|1038.85|1028.35|1
1654063900000|2022-06-01 06:11:40|1038.82|1028.32|1040.09|1029.59|1040.09|1029.59|1038.82|1028.32|4
1654063910000|2022-06-01 06:11:50|1040.47|1029.97|1040.54|1030.04|1040.67|1030.17|1039.95|1029.45|27
1654063920000|2022-06-01 06:12:00|1040.52|1030.02|1040.97|1030.47|1041.15|1030.65|1040.4|1029.9|20
1654063930000|2022-06-01 06:12:10|1041.02|1030.52|1041|1030.5|1041.5|1031|1041|1030.5|13
1654063940000|2022-06-01 06:12:20|1041.07|1030.57|1041.92|1031.42|1041.92|1031.42|1041|1030.5|13
1654063950000|2022-06-01 06:12:30|1042.02|1031.52|1042.12|1031.62|1042.12|1031.62|1041.97|1031.47|9
1654063960000|2022-06-01 06:12:40|1041.93|1031.43|1042.02|1031.52|1042.15|1031.65|1041.93|1031.43|13
1654063970000|2022-06-01 06:12:50|1042|1031.5|1042.69|1032.19|1042.69|1032.19|1041.74|1031.24|14
1654063980000|2022-06-01 06:13:00|1042.81|1032.31|1042.15|1031.65|1042.85|1032.35|1042.15|1031.65|15
1654063990000|2022-06-01 06:13:10|1042.16|1031.66|1042.35|1031.85|1042.42|1031.92|1042.01|1031.51|19
1654064000000|2022-06-01 06:13:20|1042.4|1031.9|1041.95|1031.45|1042.4|1031.9|1041.93|1031.43|21
1654064010000|2022-06-01 06:13:30|1042.12|1031.62|1041.98|1031.48|1042.15|1031.65|1041.97|1031.47|6
1654064020000|2022-06-01 06:13:40|1041.95|1031.45|1041.95|1031.45|1041.96|1031.46|1041.95|1031.45|3
1654064030000|2022-06-01 06:13:50|1041.8|1031.3|1041.89|1031.39|1041.96|1031.46|1041.8|1031.3|11
1654064040000|2022-06-01 06:14:00|1041.9|1031.4|1041.99|1031.49|1042.04|1031.54|1041.85|1031.35|14
1654064050000|2022-06-01 06:14:10|1041.94|1031.44|1042.12|1031.62|1042.29|1031.79|1041.87|1031.37|8
1654064060000|2022-06-01 06:14:20|1042|1031.5|1041.95|1031.45|1042|1031.5|1041.87|1031.37|7
1654064070000|2022-06-01 06:14:30|1041.97|1031.47|1041.82|1031.32|1041.99|1031.49|1041.82|1031.32|6
1654064080000|2022-06-01 06:14:40|1042.6|1032.1|1042.8|1032.3|1042.82|1032.32|1042.6|1032.1|9
1654064090000|2022-06-01 06:14:50|1042.79|1032.29|1042.97|1032.47|1043.07|1032.57|1042.72|1032.22|11
1654064100000|2022-06-01 06:15:00|1042.99|1032.49|1042.81|1032.31|1043.05|1032.55|1042.64|1032.14|22
1654064110000|2022-06-01 06:15:10|1042.92|1032.42|1042.71|1032.21|1043.05|1032.55|1042.71|1032.21|8
1654064120000|2022-06-01 06:15:20|1042.73|1032.23|1043.02|1032.52|1043.02|1032.52|1042.73|1032.23|18
1654064130000|2022-06-01 06:15:30|1043|1032.5|1042.92|1032.42|1043.07|1032.57|1042.92|1032.42|12
1654064140000|2022-06-01 06:15:40|1042.81|1032.31|1042.76|1032.26|1043.02|1032.52|1042.76|1032.26|14
1654064150000|2022-06-01 06:15:50|1042.74|1032.24|1043|1032.5|1043|1032.5|1042.74|1032.24|6
1654064160000|2022-06-01 06:16:00|1043.18|1032.68|1042.03|1031.53|1043.18|1032.68|1041.96|1031.46|22
1654064170000|2022-06-01 06:16:10|1042.02|1031.52|1041.98|1031.48|1042.21|1031.71|1041.94|1031.44|19
1654064180000|2022-06-01 06:16:20|1041.94|1031.44|1041.88|1031.38|1042.2|1031.7|1041.88|1031.38|12
1654064190000|2022-06-01 06:16:30|1042.05|1031.55|1042.27|1031.77|1042.51|1032.01|1042.05|1031.55|7
1654064200000|2022-06-01 06:16:40|1042.17|1031.67|1041.88|1031.38|1042.17|1031.67|1041.87|1031.37|6
1654064210000|2022-06-01 06:16:50|1042.05|1031.55|1041.88|1031.38|1042.05|1031.55|1041.85|1031.35|14
1654064230000|2022-06-01 06:17:10|1041.93|1031.43|1041.86|1031.36|1041.95|1031.45|1041.86|1031.36|9
1654064240000|2022-06-01 06:17:20|1041.93|1031.43|1041.86|1031.36|1042.06|1031.56|1041.8|1031.3|20
1654064250000|2022-06-01 06:17:30|1041.88|1031.38|1041.89|1031.39|1042|1031.5|1041.86|1031.36|12
1654064260000|2022-06-01 06:17:40|1041.91|1031.41|1041.91|1031.41|1041.95|1031.45|1041.86|1031.36|6
1654064270000|2022-06-01 06:17:50|1041.88|1031.38|1042.75|1032.25|1042.78|1032.28|1041.88|1031.38|19
1654064280000|2022-06-01 06:18:00|1042.77|1032.27|1042.76|1032.26|1042.79|1032.29|1042.74|1032.24|13
1654064290000|2022-06-01 06:18:10|1042.81|1032.31|1042.85|1032.35|1042.99|1032.49|1042.75|1032.25|25
1654064300000|2022-06-01 06:18:20|1042.88|1032.38|1043.02|1032.52|1043.33|1032.83|1042.75|1032.25|20
1654064310000|2022-06-01 06:18:30|1043.03|1032.53|1042.86|1032.36|1043.41|1032.91|1042.86|1032.36|13
1654064320000|2022-06-01 06:18:40|1042.83|1032.33|1043.05|1032.55|1043.26|1032.76|1042.8|1032.3|26
1654064330000|2022-06-01 06:18:50|1043.01|1032.51|1043.67|1033.17|1043.68|1033.18|1043.01|1032.51|10
1654064340000|2022-06-01 06:19:00|1043.69|1033.19|1043.74|1033.24|1043.74|1033.24|1043.69|1033.19|3
1654064360000|2022-06-01 06:19:20|1043.73|1033.23|1043.85|1033.35|1043.85|1033.35|1043.73|1033.23|3
1654064410000|2022-06-01 06:20:10|1043.74|1033.24|1042.96|1032.46|1043.74|1033.24|1042.93|1032.43|28
1654064420000|2022-06-01 06:20:20|1042.93|1032.43|1042.93|1032.43|1043.23|1032.73|1042.93|1032.43|21
1654064430000|2022-06-01 06:20:30|1043.13|1032.63|1042.86|1032.36|1043.13|1032.63|1042.8|1032.3|11
1654064440000|2022-06-01 06:20:40|1042.96|1032.46|1042.86|1032.36|1042.96|1032.46|1042.86|1032.36|8
1654064450000|2022-06-01 06:20:50|1042.96|1032.46|1042.98|1032.48|1043.08|1032.58|1042.96|1032.46|10
1654064460000|2022-06-01 06:21:00|1042.9|1032.4|1042.86|1032.36|1042.9|1032.4|1042.86|1032.36|4
1654064470000|2022-06-01 06:21:10|1042.48|1031.98|1042.1|1031.6|1042.48|1031.98|1041.97|1031.47|8
1654064480000|2022-06-01 06:21:20|1041.89|1031.39|1041.91|1031.41|1041.96|1031.46|1041.89|1031.39|5
1654064490000|2022-06-01 06:21:30|1041.94|1031.44|1042.58|1032.08|1042.65|1032.15|1041.89|1031.39|16
1654064500000|2022-06-01 06:21:40|1042.5|1032|1042.48|1031.98|1042.59|1032.09|1042.32|1031.82|11
1654064510000|2022-06-01 06:21:50|1042.45|1031.95|1042.63|1032.13|1042.65|1032.15|1042.36|1031.86|19
1654064520000|2022-06-01 06:22:00|1042.85|1032.35|1042.83|1032.33|1043.05|1032.55|1042.75|1032.25|25
1654064530000|2022-06-01 06:22:10|1042.74|1032.24|1042.74|1032.24|1042.74|1032.24|1042.74|1032.24|1
1654064540000|2022-06-01 06:22:20|1042.78|1032.28|1042.78|1032.28|1042.78|1032.28|1042.78|1032.28|1
1654064550000|2022-06-01 06:22:30|1042.87|1032.37|1042.87|1032.37|1042.87|1032.37|1042.87|1032.37|1
1654064560000|2022-06-01 06:22:40|1042.74|1032.24|1042.82|1032.32|1043.02|1032.52|1042.74|1032.24|13
1654064570000|2022-06-01 06:22:50|1042.81|1032.31|1042.84|1032.34|1042.87|1032.37|1042.81|1032.31|5
1654064580000|2022-06-01 06:23:00|1042.85|1032.35|1043.12|1032.62|1043.12|1032.62|1042.85|1032.35|9
1654064590000|2022-06-01 06:23:10|1043.13|1032.63|1043.75|1033.25|1043.75|1033.25|1043.13|1032.63|7
1654064600000|2022-06-01 06:23:20|1043.77|1033.27|1043.77|1033.27|1043.77|1033.27|1043.77|1033.27|1
1654064610000|2022-06-01 06:23:30|1043.73|1033.23|1043.72|1033.22|1043.77|1033.27|1043.63|1033.13|13
1654064620000|2022-06-01 06:23:40|1043.65|1033.15|1043.06|1032.56|1043.79|1033.29|1043.06|1032.56|18
1654064630000|2022-06-01 06:23:50|1043.15|1032.65|1043.08|1032.58|1043.72|1033.22|1043.05|1032.55|27
1654064640000|2022-06-01 06:24:00|1043.09|1032.59|1042.95|1032.45|1043.76|1033.26|1042.81|1032.31|23
1654064650000|2022-06-01 06:24:10|1042.96|1032.46|1043.35|1032.85|1043.35|1032.85|1042.82|1032.32|25
1654064660000|2022-06-01 06:24:20|1043.32|1032.82|1043.78|1033.28|1043.99|1033.49|1043.06|1032.56|23
1654064670000|2022-06-01 06:24:30|1043.84|1033.34|1043.84|1033.34|1044.02|1033.52|1043.79|1033.29|17
1654064680000|2022-06-01 06:24:40|1044.21|1033.71|1043.77|1033.27|1044.21|1033.71|1043.21|1032.71|15
1654064690000|2022-06-01 06:24:50|1043.78|1033.28|1043.78|1033.28|1043.85|1033.35|1043.77|1033.27|13
1654064700000|2022-06-01 06:25:00|1043.77|1033.27|1043.74|1033.24|1043.81|1033.31|1043.15|1032.65|26
1654064710000|2022-06-01 06:25:10|1043.76|1033.26|1043.79|1033.29|1043.98|1033.48|1043.72|1033.22|27
1654064720000|2022-06-01 06:25:20|1043.93|1033.43|1043.81|1033.31|1044.05|1033.55|1043.77|1033.27|21
1654064730000|2022-06-01 06:25:30|1043.91|1033.41|1044.06|1033.56|1044.08|1033.58|1043.81|1033.31|18
1654064740000|2022-06-01 06:25:40|1043.96|1033.46|1043.33|1032.83|1043.96|1033.46|1043.04|1032.54|17
1654064750000|2022-06-01 06:25:50|1043.35|1032.85|1046.75|1036.25|1047.65|1037.15|1043.32|1032.82|33
1654064760000|2022-06-01 06:26:00|1046.77|1036.27|1046.16|1035.66|1047.29|1036.79|1045.99|1035.49|24
1654064770000|2022-06-01 06:26:10|1046.2|1035.7|1046.06|1035.56|1046.36|1035.86|1045.42|1034.92|22
1654064780000|2022-06-01 06:26:20|1046.07|1035.57|1046.61|1036.11|1046.61|1036.11|1046.07|1035.57|5
1654064790000|2022-06-01 06:26:30|1046.62|1036.12|1047.25|1036.75|1047.75|1037.25|1046.5|1036|20
1654064800000|2022-06-01 06:26:40|1046.84|1036.34|1047.34|1036.84|1047.75|1037.25|1046.84|1036.34|13
1654064810000|2022-06-01 06:26:50|1046.87|1036.37|1047.65|1037.15|1047.65|1037.15|1046.83|1036.33|21
1654064820000|2022-06-01 06:27:00|1047.7|1037.2|1047.75|1037.25|1047.75|1037.25|1047.63|1037.13|12
1654064830000|2022-06-01 06:27:10|1047.65|1037.15|1046.84|1036.34|1047.75|1037.25|1046.75|1036.25|15
1654064840000|2022-06-01 06:27:20|1047|1036.5|1046|1035.5|1047|1036.5|1046|1035.5|10
1654064850000|2022-06-01 06:27:30|1045.16|1034.66|1045.25|1034.75|1045.27|1034.77|1045.16|1034.66|5
1654064860000|2022-06-01 06:27:40|1045.23|1034.73|1044.78|1034.28|1045.23|1034.73|1044.65|1034.15|9
1654064870000|2022-06-01 06:27:50|1044.65|1034.15|1044.03|1033.53|1044.65|1034.15|1044.03|1033.53|4
1654064880000|2022-06-01 06:28:00|1044.38|1033.88|1043.85|1033.35|1044.38|1033.88|1043.7|1033.2|20
1654064890000|2022-06-01 06:28:10|1044.06|1033.56|1043.98|1033.48|1044.16|1033.66|1043.75|1033.25|20
1654064900000|2022-06-01 06:28:20|1043.85|1033.35|1043.65|1033.15|1044.11|1033.61|1043.22|1032.72|15
1654064910000|2022-06-01 06:28:30|1043.4|1032.9|1043.65|1033.15|1043.65|1033.15|1043.3|1032.8|16
1654064920000|2022-06-01 06:28:40|1043.69|1033.19|1043.92|1033.42|1044.26|1033.76|1043.56|1033.06|18
1654064930000|2022-06-01 06:28:50|1044.06|1033.56|1044|1033.5|1044.17|1033.67|1043.85|1033.35|13
1654064940000|2022-06-01 06:29:00|1043.86|1033.36|1043.9|1033.4|1044.11|1033.61|1043.86|1033.36|9
1654064950000|2022-06-01 06:29:10|1044.21|1033.71|1044.75|1034.25|1044.75|1034.25|1043.8|1033.3|16
1654064960000|2022-06-01 06:29:20|1044.56|1034.06|1043.89|1033.39|1044.7|1034.2|1043.85|1033.35|19
1654064970000|2022-06-01 06:29:30|1043.9|1033.4|1043.88|1033.38|1043.9|1033.4|1043.84|1033.34|4
1654064980000|2022-06-01 06:29:40|1043.89|1033.39|1045.21|1034.71|1045.25|1034.75|1043.88|1033.38|7
1654064990000|2022-06-01 06:29:50|1045.16|1034.66|1045.75|1035.25|1045.75|1035.25|1045.16|1034.66|5
1654065000000|2022-06-01 06:30:00|1045.43|1034.93|1045.75|1035.25|1045.83|1035.33|1045.41|1034.91|18
1654065010000|2022-06-01 06:30:10|1045.77|1035.27|1045.31|1034.81|1045.77|1035.27|1045.3|1034.8|9
1654065020000|2022-06-01 06:30:20|1045.3|1034.8|1044.95|1034.45|1045.47|1034.97|1044.87|1034.37|18
1654065030000|2022-06-01 06:30:30|1044.88|1034.38|1044.96|1034.46|1044.99|1034.49|1044.88|1034.38|15
1654065040000|2022-06-01 06:30:40|1044.95|1034.45|1045.3|1034.8|1045.38|1034.88|1044.86|1034.36|15
1654065050000|2022-06-01 06:30:50|1045.27|1034.77|1045.3|1034.8|1045.39|1034.89|1045.27|1034.77|8
1654065060000|2022-06-01 06:31:00|1044.96|1034.46|1044.18|1033.68|1044.96|1034.46|1043.98|1033.48|16
1654065070000|2022-06-01 06:31:10|1043.98|1033.48|1044.26|1033.76|1044.3|1033.8|1043.59|1033.09|30
1654065080000|2022-06-01 06:31:20|1044.28|1033.78|1043.81|1033.31|1044.38|1033.88|1043.79|1033.29|7
1654065090000|2022-06-01 06:31:30|1043.83|1033.33|1044.76|1034.26|1044.79|1034.29|1043.83|1033.33|12
1654065100000|2022-06-01 06:31:40|1044.66|1034.16|1044.38|1033.88|1044.66|1034.16|1044.38|1033.88|5
1654065110000|2022-06-01 06:31:50|1044.45|1033.95|1044.6|1034.1|1044.65|1034.15|1044.35|1033.85|9
1654065120000|2022-06-01 06:32:00|1044.36|1033.86|1044|1033.5|1044.36|1033.86|1044|1033.5|13
1654065130000|2022-06-01 06:32:10|1044.25|1033.75|1044.67|1034.17|1044.67|1034.17|1044|1033.5|12
1654065140000|2022-06-01 06:32:20|1044.62|1034.12|1043.53|1033.03|1044.62|1034.12|1043.53|1033.03|10
1654065150000|2022-06-01 06:32:30|1043.49|1032.99|1043.49|1032.99|1043.59|1033.09|1043.45|1032.95|9
1654065160000|2022-06-01 06:32:40|1043.45|1032.95|1043.74|1033.24|1043.91|1033.41|1043.45|1032.95|26
1654065170000|2022-06-01 06:32:50|1043.75|1033.25|1043.79|1033.29|1043.79|1033.29|1043.73|1033.23|14
1654065180000|2022-06-01 06:33:00|1043.8|1033.3|1043.81|1033.31|1043.81|1033.31|1043.8|1033.3|2
1654065190000|2022-06-01 06:33:10|1043.8|1033.3|1043.79|1033.29|1043.83|1033.33|1043.77|1033.27|8
1654065200000|2022-06-01 06:33:20|1044.03|1033.53|1043.34|1032.84|1044.16|1033.66|1043.34|1032.84|8
1654065210000|2022-06-01 06:33:30|1043.19|1032.69|1043.34|1032.84|1043.51|1033.01|1043.14|1032.64|15
1654065220000|2022-06-01 06:33:40|1043.3|1032.8|1043.25|1032.75|1043.34|1032.84|1043.24|1032.74|11
1654065230000|2022-06-01 06:33:50|1043.24|1032.74|1043.75|1033.25|1043.75|1033.25|1043.24|1032.74|7
1654065250000|2022-06-01 06:34:10|1043.67|1033.17|1043.75|1033.25|1043.75|1033.25|1043.65|1033.15|7
1654065260000|2022-06-01 06:34:20|1043.37|1032.87|1043.38|1032.88|1043.46|1032.96|1043.3|1032.8|15
1654065270000|2022-06-01 06:34:30|1043.33|1032.83|1043.31|1032.81|1043.39|1032.89|1043.25|1032.75|13
1654065280000|2022-06-01 06:34:40|1043.32|1032.82|1042.84|1032.34|1043.69|1033.19|1042.84|1032.34|19
1654065290000|2022-06-01 06:34:50|1042.85|1032.35|1042.85|1032.35|1042.9|1032.4|1042.84|1032.34|12
1654065300000|2022-06-01 06:35:00|1042.86|1032.36|1042.75|1032.25|1042.88|1032.38|1042.75|1032.25|6
1654065310000|2022-06-01 06:35:10|1042.78|1032.28|1042.74|1032.24|1042.78|1032.28|1042.72|1032.22|7
1654065320000|2022-06-01 06:35:20|1042.75|1032.25|1042.82|1032.32|1042.82|1032.32|1042.72|1032.22|19
1654065330000|2022-06-01 06:35:30|1042.83|1032.33|1042.84|1032.34|1042.87|1032.37|1042.83|1032.33|9
1654065340000|2022-06-01 06:35:40|1042.85|1032.35|1042.86|1032.36|1042.93|1032.43|1042.83|1032.33|7
1654065350000|2022-06-01 06:35:50|1042.89|1032.39|1043.19|1032.69|1043.19|1032.69|1042.89|1032.39|12
1654065360000|2022-06-01 06:36:00|1043.39|1032.89|1043.76|1033.26|1043.77|1033.27|1043.39|1032.89|14
1654065370000|2022-06-01 06:36:10|1043.77|1033.27|1043.17|1032.67|1043.77|1033.27|1042.88|1032.38|19
1654065380000|2022-06-01 06:36:20|1043.25|1032.75|1042.93|1032.43|1043.57|1033.07|1042.84|1032.34|28
1654065390000|2022-06-01 06:36:30|1043.13|1032.63|1042.92|1032.42|1043.31|1032.81|1042.92|1032.42|15
1654065400000|2022-06-01 06:36:40|1042.93|1032.43|1042.9|1032.4|1043.2|1032.7|1042.83|1032.33|13
1654065410000|2022-06-01 06:36:50|1043.2|1032.7|1042.47|1031.97|1043.2|1032.7|1042.47|1031.97|8
1654065420000|2022-06-01 06:37:00|1042.36|1031.86|1042.61|1032.11|1042.7|1032.2|1042.36|1031.86|17
1654065430000|2022-06-01 06:37:10|1042.71|1032.21|1042.75|1032.25|1042.75|1032.25|1042.69|1032.19|5
1654065440000|2022-06-01 06:37:20|1042.81|1032.31|1042.91|1032.41|1043.08|1032.58|1042.81|1032.31|17
1654065450000|2022-06-01 06:37:30|1042.9|1032.4|1042.9|1032.4|1043.06|1032.56|1042.9|1032.4|9
1654065460000|2022-06-01 06:37:40|1042.91|1032.41|1042.91|1032.41|1042.91|1032.41|1042.9|1032.4|7
1654065470000|2022-06-01 06:37:50|1042.9|1032.4|1043.78|1033.28|1043.78|1033.28|1042.9|1032.4|20
1654065480000|2022-06-01 06:38:00|1043.79|1033.29|1044.55|1034.05|1044.55|1034.05|1043.79|1033.29|8
1654065490000|2022-06-01 06:38:10|1044.64|1034.14|1044.55|1034.05|1044.64|1034.14|1044.33|1033.83|11
1654065500000|2022-06-01 06:38:20|1044.59|1034.09|1044.64|1034.14|1044.64|1034.14|1044.59|1034.09|3
1654065510000|2022-06-01 06:38:30|1044.43|1033.93|1044.77|1034.27|1044.89|1034.39|1044.43|1033.93|15
1654065520000|2022-06-01 06:38:40|1044.5|1034|1044.54|1034.04|1044.54|1034.04|1044.38|1033.88|18
1654065530000|2022-06-01 06:38:50|1044.53|1034.03|1043.97|1033.47|1044.53|1034.03|1043.83|1033.33|11
1654065540000|2022-06-01 06:39:00|1043.82|1033.32|1043.89|1033.39|1043.89|1033.39|1043.82|1033.32|2
1654065550000|2022-06-01 06:39:10|1043.96|1033.46|1043.98|1033.48|1043.99|1033.49|1043.96|1033.46|9
1654065560000|2022-06-01 06:39:20|1044|1033.5|1044|1033.5|1044|1033.5|1043.83|1033.33|12
1654065570000|2022-06-01 06:39:30|1044.01|1033.51|1043.93|1033.43|1044.01|1033.51|1043.82|1033.32|10
1654065580000|2022-06-01 06:39:40|1043.94|1033.44|1044.01|1033.51|1044.02|1033.52|1043.94|1033.44|9
1654065590000|2022-06-01 06:39:50|1044|1033.5|1043.86|1033.36|1044.3|1033.8|1043.75|1033.25|13
1654065600000|2022-06-01 06:40:00|1043.88|1033.38|1043.88|1033.38|1044.22|1033.72|1043.86|1033.36|7
1654065610000|2022-06-01 06:40:10|1043.9|1033.4|1043.91|1033.41|1044.28|1033.78|1043.9|1033.4|7
1654065620000|2022-06-01 06:40:20|1043.97|1033.47|1044.03|1033.53|1044.03|1033.53|1043.9|1033.4|10
1654065630000|2022-06-01 06:40:30|1044.12|1033.62|1044.89|1034.39|1044.89|1034.39|1044.12|1033.62|16
1654065640000|2022-06-01 06:40:40|1044.75|1034.25|1044.75|1034.25|1044.75|1034.25|1044.75|1034.25|1
1654065660000|2022-06-01 06:41:00|1044.81|1034.31|1044.86|1034.36|1044.86|1034.36|1044.81|1034.31|9
1654065670000|2022-06-01 06:41:10|1044.85|1034.35|1044.99|1034.49|1044.99|1034.49|1044.85|1034.35|12
1654065680000|2022-06-01 06:41:20|1045|1034.5|1045|1034.5|1045|1034.5|1045|1034.5|1
1654065700000|2022-06-01 06:41:40|1045.2|1034.7|1044.99|1034.49|1045.2|1034.7|1044.99|1034.49|3
1654065730000|2022-06-01 06:42:10|1044.85|1034.35|1043.75|1033.25|1044.9|1034.4|1043.75|1033.25|25
1654065740000|2022-06-01 06:42:20|1043.9|1033.4|1043.75|1033.25|1043.92|1033.42|1043.75|1033.25|7
1654065750000|2022-06-01 06:42:30|1043.81|1033.31|1043.93|1033.43|1043.93|1033.43|1043.75|1033.25|4
1654065760000|2022-06-01 06:42:40|1043.91|1033.41|1043.96|1033.46|1043.96|1033.46|1043.91|1033.41|3
1654065770000|2022-06-01 06:42:50|1043.93|1033.43|1043.91|1033.41|1043.96|1033.46|1043.91|1033.41|4
1654065780000|2022-06-01 06:43:00|1043.83|1033.33|1043.81|1033.31|1043.83|1033.33|1043.81|1033.31|2
1654065790000|2022-06-01 06:43:10|1043.75|1033.25|1043.47|1032.97|1043.79|1033.29|1043.02|1032.52|12
1654065800000|2022-06-01 06:43:20|1043.49|1032.99|1043.53|1033.03|1043.57|1033.07|1043.44|1032.94|8
1654065810000|2022-06-01 06:43:30|1043.4|1032.9|1042.86|1032.36|1043.4|1032.9|1042.75|1032.25|17
1654065820000|2022-06-01 06:43:40|1042.87|1032.37|1042.81|1032.31|1043.05|1032.55|1042.8|1032.3|13
1654065830000|2022-06-01 06:43:50|1043.01|1032.51|1042.81|1032.31|1043.06|1032.56|1042.81|1032.31|7
1654065840000|2022-06-01 06:44:00|1042.86|1032.36|1042.82|1032.32|1042.86|1032.36|1042.81|1032.31|3
1654065850000|2022-06-01 06:44:10|1042.86|1032.36|1042.85|1032.35|1042.88|1032.38|1042.81|1032.31|5
1654065860000|2022-06-01 06:44:20|1042.81|1032.31|1042.69|1032.19|1042.86|1032.36|1042.53|1032.03|16
1654065870000|2022-06-01 06:44:30|1042.66|1032.16|1042.81|1032.31|1042.85|1032.35|1042.66|1032.16|8
1654065880000|2022-06-01 06:44:40|1042.8|1032.3|1042.8|1032.3|1042.96|1032.46|1042.8|1032.3|13
1654065890000|2022-06-01 06:44:50|1042.81|1032.31|1042.81|1032.31|1042.96|1032.46|1042.75|1032.25|17
1654065900000|2022-06-01 06:45:00|1042.83|1032.33|1042.98|1032.48|1043.19|1032.69|1042.83|1032.33|8
1654065910000|2022-06-01 06:45:10|1042.85|1032.35|1042.92|1032.42|1043.18|1032.68|1042.85|1032.35|15
1654065920000|2022-06-01 06:45:20|1043.17|1032.67|1042.73|1032.23|1043.17|1032.67|1042.73|1032.23|10
1654065930000|2022-06-01 06:45:30|1042.85|1032.35|1041.91|1031.41|1042.91|1032.41|1041.78|1031.28|28
1654065940000|2022-06-01 06:45:40|1041.93|1031.43|1041.96|1031.46|1042.14|1031.64|1041.93|1031.43|15
1654065950000|2022-06-01 06:45:50|1042.06|1031.56|1042.57|1032.07|1042.57|1032.07|1041.95|1031.45|14
1654065960000|2022-06-01 06:46:00|1042.52|1032.02|1041.99|1031.49|1042.52|1032.02|1041.99|1031.49|17
1654065970000|2022-06-01 06:46:10|1042.02|1031.52|1041.96|1031.46|1042.31|1031.81|1041.96|1031.46|11
1654065980000|2022-06-01 06:46:20|1042.02|1031.52|1042.75|1032.25|1042.78|1032.28|1041.93|1031.43|11
1654065990000|2022-06-01 06:46:30|1042.77|1032.27|1042.83|1032.33|1042.85|1032.35|1042.77|1032.27|12
1654066000000|2022-06-01 06:46:40|1042.82|1032.32|1042.85|1032.35|1042.85|1032.35|1042.8|1032.3|5
1654066010000|2022-06-01 06:46:50|1042.86|1032.36|1043.69|1033.19|1043.69|1033.19|1042.83|1032.33|10
1654066020000|2022-06-01 06:47:00|1043.61|1033.11|1043.75|1033.25|1043.75|1033.25|1043.61|1033.11|14
1654066030000|2022-06-01 06:47:10|1043.73|1033.23|1042.99|1032.49|1043.75|1033.25|1042.85|1032.35|8
1654066040000|2022-06-01 06:47:20|1042.96|1032.46|1042.85|1032.35|1043.32|1032.82|1042.85|1032.35|11
1654066050000|2022-06-01 06:47:30|1042.88|1032.38|1042.88|1032.38|1043.06|1032.56|1042.76|1032.26|16
1654066060000|2022-06-01 06:47:40|1042.87|1032.37|1042.78|1032.28|1042.87|1032.37|1042.6|1032.1|11
1654066070000|2022-06-01 06:47:50|1042.66|1032.16|1042.78|1032.28|1042.79|1032.29|1042.65|1032.15|14
1654066080000|2022-06-01 06:48:00|1042.8|1032.3|1042.8|1032.3|1042.83|1032.33|1042.78|1032.28|8
1654066090000|2022-06-01 06:48:10|1042.79|1032.29|1042.78|1032.28|1042.79|1032.29|1042.77|1032.27|9
1654066100000|2022-06-01 06:48:20|1042.77|1032.27|1042.01|1031.51|1042.77|1032.27|1042.01|1031.51|13
1654066110000|2022-06-01 06:48:30|1042.04|1031.54|1042.42|1031.92|1042.52|1032.02|1041.88|1031.38|17
1654066120000|2022-06-01 06:48:40|1042.52|1032.02|1042.46|1031.96|1042.52|1032.02|1042.35|1031.85|8
1654066130000|2022-06-01 06:48:50|1042.49|1031.99|1041.97|1031.47|1042.57|1032.07|1041.92|1031.42|7
1654066140000|2022-06-01 06:49:00|1042.27|1031.77|1042.07|1031.57|1042.27|1031.77|1041.99|1031.49|5
1654066150000|2022-06-01 06:49:10|1042.1|1031.6|1042.82|1032.32|1042.83|1032.33|1042.09|1031.59|14
1654066160000|2022-06-01 06:49:20|1042.81|1032.31|1042.8|1032.3|1042.81|1032.31|1042.78|1032.28|8
1654066170000|2022-06-01 06:49:30|1042.81|1032.31|1042.89|1032.39|1042.89|1032.39|1042.75|1032.25|4
1654066180000|2022-06-01 06:49:40|1042.98|1032.48|1042.89|1032.39|1043.09|1032.59|1042.89|1032.39|8
1654066190000|2022-06-01 06:49:50|1042.91|1032.41|1043.75|1033.25|1043.75|1033.25|1042.91|1032.41|24
1654066200000|2022-06-01 06:50:00|1043.73|1033.23|1043.75|1033.25|1043.75|1033.25|1043.73|1033.23|6
1654066220000|2022-06-01 06:50:20|1043.61|1033.11|1043.75|1033.25|1043.75|1033.25|1043.6|1033.1|4
1654066230000|2022-06-01 06:50:30|1043.73|1033.23|1043.7|1033.2|1043.75|1033.25|1043.7|1033.2|3
1654066240000|2022-06-01 06:50:40|1043.73|1033.23|1042.94|1032.44|1043.75|1033.25|1042.88|1032.38|20
1654066250000|2022-06-01 06:50:50|1043.29|1032.79|1043.24|1032.74|1043.29|1032.79|1042.94|1032.44|12
1654066260000|2022-06-01 06:51:00|1042.99|1032.49|1043|1032.5|1043.24|1032.74|1042.83|1032.33|20
1654066270000|2022-06-01 06:51:10|1042.94|1032.44|1043.75|1033.25|1043.75|1033.25|1042.94|1032.44|10
1654066280000|2022-06-01 06:51:20|1043.82|1033.32|1043.75|1033.25|1043.83|1033.33|1043.75|1033.25|13
1654066290000|2022-06-01 06:51:30|1043.82|1033.32|1043.75|1033.25|1043.9|1033.4|1043.75|1033.25|19
1654066300000|2022-06-01 06:51:40|1043.77|1033.27|1043.86|1033.36|1043.86|1033.36|1043.77|1033.27|6
1654066310000|2022-06-01 06:51:50|1043.88|1033.38|1044.62|1034.12|1044.62|1034.12|1043.88|1033.38|6
1654066340000|2022-06-01 06:52:20|1044.72|1034.22|1044|1033.5|1044.75|1034.25|1044|1033.5|11
1654066350000|2022-06-01 06:52:30|1043.93|1033.43|1043.94|1033.44|1044.36|1033.86|1043.93|1033.43|12
1654066360000|2022-06-01 06:52:40|1043.95|1033.45|1043.95|1033.45|1043.95|1033.45|1043.95|1033.45|1
1654066380000|2022-06-01 06:53:00|1043.93|1033.43|1043.85|1033.35|1043.93|1033.43|1043.84|1033.34|5
1654066390000|2022-06-01 06:53:10|1043.84|1033.34|1043.85|1033.35|1044.01|1033.51|1043.84|1033.34|13
1654066400000|2022-06-01 06:53:20|1043.84|1033.34|1043.74|1033.24|1044.15|1033.65|1043.74|1033.24|9
1654066410000|2022-06-01 06:53:30|1043.79|1033.29|1043.85|1033.35|1043.85|1033.35|1043.79|1033.29|2
1654066420000|2022-06-01 06:53:40|1043.86|1033.36|1043.86|1033.36|1043.86|1033.36|1043.85|1033.35|7
1654066430000|2022-06-01 06:53:50|1043.85|1033.35|1043.85|1033.35|1043.86|1033.36|1043.85|1033.35|3
1654066440000|2022-06-01 06:54:00|1043.83|1033.33|1043.86|1033.36|1043.86|1033.36|1043.83|1033.33|2
1654066450000|2022-06-01 06:54:10|1043.87|1033.37|1043.01|1032.51|1043.87|1033.37|1042.24|1031.74|10
1654066460000|2022-06-01 06:54:20|1043.06|1032.56|1042.81|1032.31|1043.06|1032.56|1042.77|1032.27|13
1654066470000|2022-06-01 06:54:30|1042.93|1032.43|1042.78|1032.28|1043.1|1032.6|1042.75|1032.25|24
1654066480000|2022-06-01 06:54:40|1042.79|1032.29|1043.68|1033.18|1043.75|1033.25|1042.75|1032.25|27
1654066490000|2022-06-01 06:54:50|1043.63|1033.13|1043.68|1033.18|1043.75|1033.25|1043.63|1033.13|7
1654066500000|2022-06-01 06:55:00|1043.63|1033.13|1043.33|1032.83|1043.63|1033.13|1042.75|1032.25|23
1654066510000|2022-06-01 06:55:10|1043.29|1032.79|1042.77|1032.27|1043.3|1032.8|1042.77|1032.27|18
1654066520000|2022-06-01 06:55:20|1042.78|1032.28|1042.77|1032.27|1042.81|1032.31|1042.75|1032.25|16
1654066530000|2022-06-01 06:55:30|1042.75|1032.25|1042.77|1032.27|1043.17|1032.67|1042.75|1032.25|13
1654066570000|2022-06-01 06:56:10|1042.79|1032.29|1042.79|1032.29|1043.05|1032.55|1042.79|1032.29|11
1654066580000|2022-06-01 06:56:20|1042.77|1032.27|1042.47|1031.97|1042.79|1032.29|1042.46|1031.96|7
1654066590000|2022-06-01 06:56:30|1042.49|1031.99|1042.38|1031.88|1042.73|1032.23|1042.32|1031.82|12
1654066600000|2022-06-01 06:56:40|1042.1|1031.6|1041.87|1031.37|1042.24|1031.74|1041.79|1031.29|19
1654066610000|2022-06-01 06:56:50|1041.88|1031.38|1041.92|1031.42|1042.24|1031.74|1041.75|1031.25|21
1654066620000|2022-06-01 06:57:00|1042.14|1031.64|1041.9|1031.4|1042.14|1031.64|1041.77|1031.27|16
1654066630000|2022-06-01 06:57:10|1042.05|1031.55|1042.56|1032.06|1043.01|1032.51|1041.75|1031.25|22
1654066640000|2022-06-01 06:57:20|1042.49|1031.99|1042.35|1031.85|1042.81|1032.31|1042.3|1031.8|7
1654066650000|2022-06-01 06:57:30|1042.37|1031.87|1042.26|1031.76|1042.43|1031.93|1042.15|1031.65|13
1654066660000|2022-06-01 06:57:40|1042.32|1031.82|1042.35|1031.85|1042.37|1031.87|1042.32|1031.82|7
1654066670000|2022-06-01 06:57:50|1042.34|1031.84|1042.38|1031.88|1042.42|1031.92|1042.34|1031.84|10
1654066680000|2022-06-01 06:58:00|1042.35|1031.85|1042.35|1031.85|1042.38|1031.88|1042.21|1031.71|11
1654066690000|2022-06-01 06:58:10|1042.34|1031.84|1042.04|1031.54|1042.78|1032.28|1042.04|1031.54|7
1654066700000|2022-06-01 06:58:20|1042.06|1031.56|1042.01|1031.51|1042.07|1031.57|1042.01|1031.51|3
1654066720000|2022-06-01 06:58:40|1041.9|1031.4|1041.99|1031.49|1041.99|1031.49|1041.9|1031.4|4
1654066730000|2022-06-01 06:58:50|1041.9|1031.4|1041.98|1031.48|1042.24|1031.74|1041.9|1031.4|13
1654066740000|2022-06-01 06:59:00|1041.9|1031.4|1041.92|1031.42|1041.97|1031.47|1041.9|1031.4|6
1654066750000|2022-06-01 06:59:10|1041.98|1031.48|1041.92|1031.42|1041.98|1031.48|1041.9|1031.4|3
1654066760000|2022-06-01 06:59:20|1041.9|1031.4|1041.9|1031.4|1041.92|1031.42|1041.9|1031.4|5
1654066770000|2022-06-01 06:59:30|1041.92|1031.42|1041.91|1031.41|1042.01|1031.51|1041.9|1031.4|10
1654066780000|2022-06-01 06:59:40|1041.93|1031.43|1041.96|1031.46|1041.96|1031.46|1041.9|1031.4|5
1654066790000|2022-06-01 06:59:50|1041.97|1031.47|1041.96|1031.46|1041.97|1031.47|1041.94|1031.44|3
1654066800000|2022-06-01 07:00:00|1041.97|1031.47|1041.88|1031.38|1042.24|1031.74|1041.87|1031.37|14
1654066810000|2022-06-01 07:00:10|1041.94|1031.44|1042.76|1032.26|1043.16|1032.66|1041.94|1031.44|31
1654066820000|2022-06-01 07:00:20|1043.01|1032.51|1042.98|1032.48|1043.03|1032.53|1042.74|1032.24|18
1654066830000|2022-06-01 07:00:30|1042.84|1032.34|1042.78|1032.28|1043.04|1032.54|1042.72|1032.22|27
1654066840000|2022-06-01 07:00:40|1042.9|1032.4|1042.8|1032.3|1042.95|1032.45|1042.71|1032.21|16
1654066850000|2022-06-01 07:00:50|1042.84|1032.34|1042.87|1032.37|1043.04|1032.54|1042.71|1032.21|17
1654066860000|2022-06-01 07:01:00|1043.03|1032.53|1043.61|1033.11|1043.61|1033.11|1043.03|1032.53|4
1654066870000|2022-06-01 07:01:10|1043.39|1032.89|1042.73|1032.23|1043.39|1032.89|1042.72|1032.22|18
1654066880000|2022-06-01 07:01:20|1041.95|1031.45|1042.13|1031.63|1042.47|1031.97|1041.95|1031.45|8
1654066890000|2022-06-01 07:01:30|1042.1|1031.6|1041.81|1031.31|1042.1|1031.6|1041.75|1031.25|18
1654066900000|2022-06-01 07:01:40|1041.78|1031.28|1041.9|1031.4|1041.9|1031.4|1041.78|1031.28|6
1654066910000|2022-06-01 07:01:50|1041.78|1031.28|1040.78|1030.28|1041.9|1031.4|1040.5|1030|24
1654066920000|2022-06-01 07:02:00|1040.8|1030.3|1039.58|1029.08|1040.87|1030.37|1039.58|1029.08|18
1654066930000|2022-06-01 07:02:10|1039.4|1028.9|1039.72|1029.22|1039.75|1029.25|1039.3|1028.8|18
1654066940000|2022-06-01 07:02:20|1039.74|1029.24|1039.73|1029.23|1039.74|1029.24|1039.72|1029.22|4
1654066950000|2022-06-01 07:02:30|1039.74|1029.24|1039.79|1029.29|1039.79|1029.29|1039.74|1029.24|3
1654066960000|2022-06-01 07:02:40|1039.83|1029.33|1039.83|1029.33|1039.83|1029.33|1039.83|1029.33|1
1654066970000|2022-06-01 07:02:50|1040.49|1029.99|1041.49|1030.99|1041.49|1030.99|1040.49|1029.99|17
1654066980000|2022-06-01 07:03:00|1041.5|1031|1041.5|1031|1041.5|1031|1041.5|1031|1
1654066990000|2022-06-01 07:03:10|1041.86|1031.36|1041.73|1031.23|1041.86|1031.36|1041.73|1031.23|2
1654067010000|2022-06-01 07:03:30|1041.74|1031.24|1042.78|1032.28|1042.78|1032.28|1041.74|1031.24|16
1654067020000|2022-06-01 07:03:40|1042.62|1032.12|1043.3|1032.8|1043.3|1032.8|1042.62|1032.12|16
1654067030000|2022-06-01 07:03:50|1043.31|1032.81|1043.68|1033.18|1043.68|1033.18|1043.31|1032.81|10
1654067040000|2022-06-01 07:04:00|1043.69|1033.19|1044.65|1034.15|1044.67|1034.17|1043.67|1033.17|21
1654067050000|2022-06-01 07:04:10|1044.68|1034.18|1046.61|1036.11|1046.75|1036.25|1044.62|1034.12|29
1654067060000|2022-06-01 07:04:20|1046.62|1036.12|1046.73|1036.23|1047.49|1036.99|1046.07|1035.57|37
1654067070000|2022-06-01 07:04:30|1046.75|1036.25|1046.72|1036.22|1046.79|1036.29|1046.07|1035.57|15
1654067080000|2022-06-01 07:04:40|1046.51|1036.01|1045.86|1035.36|1046.51|1036.01|1045.76|1035.26|22
1654067090000|2022-06-01 07:04:50|1045.85|1035.35|1045.77|1035.27|1045.89|1035.39|1045.28|1034.78|14
1654067100000|2022-06-01 07:05:00|1045.85|1035.35|1045.75|1035.25|1045.87|1035.37|1045.73|1035.23|25
1654067110000|2022-06-01 07:05:10|1045.84|1035.34|1045.75|1035.25|1045.96|1035.46|1045.74|1035.24|24
1654067120000|2022-06-01 07:05:20|1045.74|1035.24|1044.75|1034.25|1045.77|1035.27|1044.72|1034.22|19
1654067130000|2022-06-01 07:05:30|1044.74|1034.24|1043.76|1033.26|1044.75|1034.25|1043.75|1033.25|17
1654067140000|2022-06-01 07:05:40|1043.75|1033.25|1042.75|1032.25|1043.92|1033.42|1042.75|1032.25|16
1654067150000|2022-06-01 07:05:50|1042.86|1032.36|1042.77|1032.27|1043.03|1032.53|1042.77|1032.27|10
1654067160000|2022-06-01 07:06:00|1042.69|1032.19|1041.4|1030.9|1042.69|1032.19|1041.35|1030.85|26
1654067170000|2022-06-01 07:06:10|1041.3|1030.8|1041.86|1031.36|1042.01|1031.51|1041.23|1030.73|20
1654067180000|2022-06-01 07:06:20|1041.89|1031.39|1041.16|1030.66|1041.93|1031.43|1041.16|1030.66|17
1654067190000|2022-06-01 07:06:30|1040.93|1030.43|1040.41|1029.91|1041.06|1030.56|1040.33|1029.83|18
1654067200000|2022-06-01 07:06:40|1040.32|1029.82|1040.85|1030.35|1040.88|1030.38|1040.31|1029.81|23
1654067210000|2022-06-01 07:06:50|1040.86|1030.36|1040.9|1030.4|1040.9|1030.4|1040.75|1030.25|8
1654067220000|2022-06-01 07:07:00|1040.75|1030.25|1040.75|1030.25|1040.9|1030.4|1040.75|1030.25|10
1654067230000|2022-06-01 07:07:10|1040.76|1030.26|1040.75|1030.25|1040.76|1030.26|1040.75|1030.25|2
1654067240000|2022-06-01 07:07:20|1040.72|1030.22|1040.19|1029.69|1040.72|1030.22|1040.01|1029.51|13
1654067250000|2022-06-01 07:07:30|1040.36|1029.86|1040.18|1029.68|1040.46|1029.96|1040.18|1029.68|15
1654067260000|2022-06-01 07:07:40|1039.97|1029.47|1040.75|1030.25|1040.75|1030.25|1039.83|1029.33|16
1654067270000|2022-06-01 07:07:50|1040.76|1030.26|1040.76|1030.26|1040.76|1030.26|1040.76|1030.26|1
1654067280000|2022-06-01 07:08:00|1040.77|1030.27|1040.75|1030.25|1040.77|1030.27|1040.75|1030.25|4
1654067290000|2022-06-01 07:08:10|1040.76|1030.26|1041.62|1031.12|1041.63|1031.13|1040.76|1030.26|12
1654067300000|2022-06-01 07:08:20|1041.41|1030.91|1040.79|1030.29|1041.41|1030.91|1040.79|1030.29|7
1654067320000|2022-06-01 07:08:40|1040.88|1030.38|1040.79|1030.29|1040.88|1030.38|1040.79|1030.29|2
1654067330000|2022-06-01 07:08:50|1040.85|1030.35|1040.79|1030.29|1040.85|1030.35|1040.79|1030.29|2
1654067340000|2022-06-01 07:09:00|1040.82|1030.32|1041.22|1030.72|1041.25|1030.75|1040.82|1030.32|13
1654067350000|2022-06-01 07:09:10|1040.82|1030.32|1040.82|1030.32|1040.82|1030.32|1040.82|1030.32|1
1654067360000|2022-06-01 07:09:20|1040.8|1030.3|1040.84|1030.34|1040.84|1030.34|1040.79|1030.29|3
1654067370000|2022-06-01 07:09:30|1040.4|1029.9|1040.79|1030.29|1040.84|1030.34|1040.4|1029.9|4
1654067380000|2022-06-01 07:09:40|1040.84|1030.34|1040.08|1029.58|1040.84|1030.34|1040.08|1029.58|11
1654067390000|2022-06-01 07:09:50|1040.12|1029.62|1040.32|1029.82|1040.42|1029.92|1040.08|1029.58|6
1654067400000|2022-06-01 07:10:00|1040.12|1029.62|1040.21|1029.71|1040.22|1029.72|1040.05|1029.55|8
1654067410000|2022-06-01 07:10:10|1040.19|1029.69|1040.75|1030.25|1040.76|1030.26|1039.94|1029.44|22
1654067420000|2022-06-01 07:10:20|1040.7|1030.2|1040.68|1030.18|1040.76|1030.26|1040.66|1030.16|11
1654067430000|2022-06-01 07:10:30|1040.71|1030.21|1040.71|1030.21|1040.75|1030.25|1040.71|1030.21|5
1654067440000|2022-06-01 07:10:40|1040.7|1030.2|1040.71|1030.21|1040.71|1030.21|1040.7|1030.2|2
1654067450000|2022-06-01 07:10:50|1040.72|1030.22|1040.45|1029.95|1040.75|1030.25|1040.45|1029.95|10
1654067460000|2022-06-01 07:11:00|1040.7|1030.2|1041.19|1030.69|1041.19|1030.69|1040.45|1029.95|15
1654067470000|2022-06-01 07:11:10|1041.09|1030.59|1040.78|1030.28|1041.8|1031.3|1040.78|1030.28|23
1654067480000|2022-06-01 07:11:20|1040.95|1030.45|1040.79|1030.29|1041.38|1030.88|1040.76|1030.26|19
1654067490000|2022-06-01 07:11:30|1040.73|1030.23|1040.78|1030.28|1040.94|1030.44|1040.73|1030.23|9
1654067500000|2022-06-01 07:11:40|1040.79|1030.29|1040.84|1030.34|1040.99|1030.49|1040.78|1030.28|9
1654067510000|2022-06-01 07:11:50|1040.94|1030.44|1041.08|1030.58|1041.08|1030.58|1040.84|1030.34|6
1654067520000|2022-06-01 07:12:00|1041.58|1031.08|1041.75|1031.25|1041.84|1031.34|1041.58|1031.08|18
1654067530000|2022-06-01 07:12:10|1041.71|1031.21|1042.69|1032.19|1042.75|1032.25|1041.71|1031.21|12
1654067560000|2022-06-01 07:12:40|1042.58|1032.08|1042.43|1031.93|1042.75|1032.25|1042.43|1031.93|9
1654067570000|2022-06-01 07:12:50|1042.4|1031.9|1042.38|1031.88|1042.66|1032.16|1042.05|1031.55|20
1654067580000|2022-06-01 07:13:00|1042.58|1032.08|1042.69|1032.19|1042.75|1032.25|1042.58|1032.08|13
1654067590000|2022-06-01 07:13:10|1042.75|1032.25|1043.07|1032.57|1043.28|1032.78|1042.75|1032.25|19
1654067600000|2022-06-01 07:13:20|1042.77|1032.27|1042.78|1032.28|1042.78|1032.28|1042.77|1032.27|2
1654067610000|2022-06-01 07:13:30|1042.8|1032.3|1043.17|1032.67|1043.22|1032.72|1042.8|1032.3|9
1654067620000|2022-06-01 07:13:40|1042.82|1032.32|1042.97|1032.47|1042.97|1032.47|1042.65|1032.15|12
1654067630000|2022-06-01 07:13:50|1042.72|1032.22|1042.83|1032.33|1042.83|1032.33|1042.72|1032.22|2
1654067640000|2022-06-01 07:14:00|1042.78|1032.28|1042.77|1032.27|1042.78|1032.28|1042.71|1032.21|5
1654067650000|2022-06-01 07:14:10|1042.76|1032.26|1042.78|1032.28|1042.78|1032.28|1042.76|1032.26|3
1654067660000|2022-06-01 07:14:20|1042.8|1032.3|1043.12|1032.62|1043.12|1032.62|1042.75|1032.25|12
1654067670000|2022-06-01 07:14:30|1043.6|1033.1|1043.6|1033.1|1043.63|1033.13|1043.6|1033.1|9
1654067680000|2022-06-01 07:14:40|1043.63|1033.13|1042.78|1032.28|1043.63|1033.13|1042.65|1032.15|19
1654067690000|2022-06-01 07:14:50|1042.72|1032.22|1042.72|1032.22|1042.72|1032.22|1042.72|1032.22|1
1654067700000|2022-06-01 07:15:00|1042.78|1032.28|1041.88|1031.38|1042.78|1032.28|1041.88|1031.38|16
1654067710000|2022-06-01 07:15:10|1041.96|1031.46|1041.81|1031.31|1042.06|1031.56|1041.53|1031.03|18
1654067720000|2022-06-01 07:15:20|1041.82|1031.32|1042.25|1031.75|1042.25|1031.75|1041.82|1031.32|16
1654067730000|2022-06-01 07:15:30|1042.26|1031.76|1042.07|1031.57|1042.46|1031.96|1042.07|1031.57|12
1654067740000|2022-06-01 07:15:40|1041.91|1031.41|1041.81|1031.31|1042.22|1031.72|1041.81|1031.31|7
1654067750000|2022-06-01 07:15:50|1041.84|1031.34|1042.71|1032.21|1042.71|1032.21|1041.84|1031.34|7
1654067800000|2022-06-01 07:16:40|1042.47|1031.97|1042.27|1031.77|1042.47|1031.97|1041.81|1031.31|12
1654067810000|2022-06-01 07:16:50|1042.17|1031.67|1041.85|1031.35|1042.17|1031.67|1041.85|1031.35|5
1654067820000|2022-06-01 07:17:00|1041.96|1031.46|1041.52|1031.02|1041.96|1031.46|1041.45|1030.95|12
1654067830000|2022-06-01 07:17:10|1041.5|1031|1041.23|1030.73|1041.56|1031.06|1041.21|1030.71|14
1654067840000|2022-06-01 07:17:20|1041.21|1030.71|1040.27|1029.77|1041.21|1030.71|1040.27|1029.77|10
1654067850000|2022-06-01 07:17:30|1039.92|1029.42|1040.79|1030.29|1040.79|1030.29|1039.92|1029.42|7
1654067860000|2022-06-01 07:17:40|1040.85|1030.35|1040.1|1029.6|1040.85|1030.35|1039.95|1029.45|10
1654067880000|2022-06-01 07:18:00|1040.2|1029.7|1039.56|1029.06|1040.25|1029.75|1039.56|1029.06|11
1654067890000|2022-06-01 07:18:10|1039.55|1029.05|1038.9|1028.4|1039.55|1029.05|1038.8|1028.3|19
1654067900000|2022-06-01 07:18:20|1038.69|1028.19|1038.55|1028.05|1038.83|1028.33|1038.05|1027.55|23
1654067910000|2022-06-01 07:18:30|1038.58|1028.08|1038.77|1028.27|1038.82|1028.32|1038.43|1027.93|24
1654067920000|2022-06-01 07:18:40|1038.81|1028.31|1038.79|1028.29|1038.81|1028.31|1038.77|1028.27|5
1654067930000|2022-06-01 07:18:50|1038.87|1028.37|1038.81|1028.31|1038.87|1028.37|1038.8|1028.3|6
1654067940000|2022-06-01 07:19:00|1038.82|1028.32|1038.77|1028.27|1038.83|1028.33|1038.1|1027.6|10
1654067950000|2022-06-01 07:19:10|1038.78|1028.28|1038.64|1028.14|1039.3|1028.8|1038.54|1028.04|33
1654067960000|2022-06-01 07:19:20|1038.5|1028|1038.6|1028.1|1038.64|1028.14|1038.32|1027.82|16
1654067970000|2022-06-01 07:19:30|1038.62|1028.12|1038.81|1028.31|1038.81|1028.31|1038.62|1028.12|6
1654067980000|2022-06-01 07:19:40|1038.8|1028.3|1038.78|1028.28|1038.8|1028.3|1038.78|1028.28|2
1654067990000|2022-06-01 07:19:50|1038.82|1028.32|1038.77|1028.27|1039.13|1028.63|1038.75|1028.25|13
1654068010000|2022-06-01 07:20:10|1038.8|1028.3|1038.77|1028.27|1038.82|1028.32|1038.77|1028.27|6
1654068020000|2022-06-01 07:20:20|1038.75|1028.25|1038.77|1028.27|1038.77|1028.27|1038.75|1028.25|2
1654068030000|2022-06-01 07:20:30|1038.78|1028.28|1038.8|1028.3|1038.8|1028.3|1038.78|1028.28|2
1654068040000|2022-06-01 07:20:40|1038.78|1028.28|1037.73|1027.23|1038.78|1028.28|1037.73|1027.23|17
1654068050000|2022-06-01 07:20:50|1037.78|1027.28|1037.8|1027.3|1037.8|1027.3|1037.7|1027.2|5
1654068060000|2022-06-01 07:21:00|1037.78|1027.28|1038.35|1027.85|1038.5|1028|1037.78|1027.28|31
1654068070000|2022-06-01 07:21:10|1038.39|1027.89|1038.3|1027.8|1038.39|1027.89|1038.19|1027.69|13
1654068080000|2022-06-01 07:21:20|1038.19|1027.69|1038.19|1027.69|1038.3|1027.8|1038.19|1027.69|6
1654068090000|2022-06-01 07:21:30|1038.15|1027.65|1037.86|1027.36|1038.17|1027.67|1037.86|1027.36|5
1654068100000|2022-06-01 07:21:40|1037.84|1027.34|1037.7|1027.2|1038.02|1027.52|1037.6|1027.1|13
1654068110000|2022-06-01 07:21:50|1037.72|1027.22|1037.5|1027|1037.9|1027.4|1037.45|1026.95|14
1654068120000|2022-06-01 07:22:00|1037.65|1027.15|1037.75|1027.25|1037.75|1027.25|1037.55|1027.05|13
1654068130000|2022-06-01 07:22:10|1037.78|1027.28|1037.37|1026.87|1037.8|1027.3|1037.37|1026.87|9
1654068140000|2022-06-01 07:22:20|1037.42|1026.92|1037.6|1027.1|1037.6|1027.1|1037.37|1026.87|4
1654068150000|2022-06-01 07:22:30|1037.65|1027.15|1037.65|1027.15|1037.65|1027.15|1037.65|1027.15|1
1654068160000|2022-06-01 07:22:40|1037.47|1026.97|1037.47|1026.97|1037.47|1026.97|1037.47|1026.97|1
1654068170000|2022-06-01 07:22:50|1037.65|1027.15|1037.75|1027.25|1037.79|1027.29|1037.65|1027.15|4
1654068190000|2022-06-01 07:23:10|1037.79|1027.29|1037.79|1027.29|1037.79|1027.29|1037.79|1027.29|1
1654068200000|2022-06-01 07:23:20|1037.83|1027.33|1037.83|1027.33|1037.83|1027.33|1037.83|1027.33|1
1654068210000|2022-06-01 07:23:30|1037.86|1027.36|1037.83|1027.33|1037.86|1027.36|1037.83|1027.33|8
1654068220000|2022-06-01 07:23:40|1037.95|1027.45|1037.99|1027.49|1038.16|1027.66|1037.95|1027.45|9
1654068230000|2022-06-01 07:23:50|1038.01|1027.51|1038.69|1028.19|1038.69|1028.19|1038.01|1027.51|6
1654068270000|2022-06-01 07:24:30|1038.7|1028.2|1038.69|1028.19|1038.7|1028.2|1038.69|1028.19|2
1654068280000|2022-06-01 07:24:40|1038.75|1028.25|1038.75|1028.25|1038.75|1028.25|1038.75|1028.25|1
1654068290000|2022-06-01 07:24:50|1038.83|1028.33|1038.88|1028.38|1038.88|1028.38|1038.83|1028.33|3
1654068300000|2022-06-01 07:25:00|1038.86|1028.36|1038.75|1028.25|1038.86|1028.36|1038.75|1028.25|2
1654068310000|2022-06-01 07:25:10|1038.81|1028.31|1039.75|1029.25|1039.75|1029.25|1038.81|1028.31|8
1654068320000|2022-06-01 07:25:20|1039.76|1029.26|1039.47|1028.97|1039.79|1029.29|1039.47|1028.97|17
1654068330000|2022-06-01 07:25:30|1039.5|1029|1039.79|1029.29|1040.16|1029.66|1039.5|1029|14
1654068340000|2022-06-01 07:25:40|1039.76|1029.26|1039.76|1029.26|1039.76|1029.26|1039.75|1029.25|3
1654068350000|2022-06-01 07:25:50|1039.78|1029.28|1039.99|1029.49|1040.18|1029.68|1039.78|1029.28|20
1654068360000|2022-06-01 07:26:00|1040.77|1030.27|1041.75|1031.25|1041.75|1031.25|1040.77|1030.27|25
1654068380000|2022-06-01 07:26:20|1042.25|1031.75|1042.59|1032.09|1042.75|1032.25|1042.25|1031.75|8
1654068390000|2022-06-01 07:26:30|1042.6|1032.1|1042.1|1031.6|1042.75|1032.25|1042.1|1031.6|6
1654068400000|2022-06-01 07:26:40|1042.08|1031.58|1041.93|1031.43|1042.45|1031.95|1041.84|1031.34|10
1654068410000|2022-06-01 07:26:50|1041.95|1031.45|1042.9|1032.4|1043.06|1032.56|1041.95|1031.45|21
1654068420000|2022-06-01 07:27:00|1043.25|1032.75|1043.75|1033.25|1043.75|1033.25|1043.25|1032.75|2
1654068430000|2022-06-01 07:27:10|1043.67|1033.17|1043.8|1033.3|1043.8|1033.3|1043.67|1033.17|6
1654068440000|2022-06-01 07:27:20|1043.79|1033.29|1043.79|1033.29|1043.8|1033.3|1043.79|1033.29|3
1654068450000|2022-06-01 07:27:30|1043.76|1033.26|1043.77|1033.27|1043.77|1033.27|1043.76|1033.26|2
1654068460000|2022-06-01 07:27:40|1043.78|1033.28|1043.8|1033.3|1043.8|1033.3|1043.78|1033.28|2
1654068470000|2022-06-01 07:27:50|1043.9|1033.4|1043.85|1033.35|1043.9|1033.4|1043.85|1033.35|2
1654068480000|2022-06-01 07:28:00|1043.88|1033.38|1043.85|1033.35|1043.9|1033.4|1043.82|1033.32|8
1654068490000|2022-06-01 07:28:10|1043.88|1033.38|1044.7|1034.2|1044.75|1034.25|1043.85|1033.35|12
1654068500000|2022-06-01 07:28:20|1045.22|1034.72|1045.3|1034.8|1045.51|1035.01|1045.22|1034.72|10
1654068510000|2022-06-01 07:28:30|1045.31|1034.81|1045.51|1035.01|1045.59|1035.09|1045.31|1034.81|12
1654068520000|2022-06-01 07:28:40|1045.5|1035|1045|1034.5|1045.5|1035|1044.65|1034.15|14
1654068530000|2022-06-01 07:28:50|1044.75|1034.25|1044.06|1033.56|1045|1034.5|1043.94|1033.44|23
1654068540000|2022-06-01 07:29:00|1044.46|1033.96|1043.74|1033.24|1044.46|1033.96|1043.74|1033.24|19
1654068550000|2022-06-01 07:29:10|1043.77|1033.27|1044.05|1033.55|1044.05|1033.55|1043.76|1033.26|10
1654068560000|2022-06-01 07:29:20|1043.96|1033.46|1043.87|1033.37|1044.19|1033.69|1043.87|1033.37|11
1654068570000|2022-06-01 07:29:30|1043.1|1032.6|1043.52|1033.02|1043.63|1033.13|1043.1|1032.6|16
1654068580000|2022-06-01 07:29:40|1043.6|1033.1|1043.92|1033.42|1043.92|1033.42|1043.56|1033.06|6
1654068590000|2022-06-01 07:29:50|1043.87|1033.37|1043.87|1033.37|1043.87|1033.37|1043.87|1033.37|1
1654068600000|2022-06-01 07:30:00|1043.75|1033.25|1042.59|1032.09|1043.75|1033.25|1042.59|1032.09|26
1654068610000|2022-06-01 07:30:10|1042.68|1032.18|1042.85|1032.35|1042.95|1032.45|1042.61|1032.11|22
1654068620000|2022-06-01 07:30:20|1042.78|1032.28|1043.25|1032.75|1043.25|1032.75|1042.75|1032.25|17
1654068630000|2022-06-01 07:30:30|1043.12|1032.62|1042.9|1032.4|1043.25|1032.75|1042.75|1032.25|11
1654068640000|2022-06-01 07:30:40|1042.92|1032.42|1042.83|1032.33|1043|1032.5|1042.75|1032.25|14
1654068650000|2022-06-01 07:30:50|1042.86|1032.36|1042.88|1032.38|1042.88|1032.38|1042.86|1032.36|2
1654068660000|2022-06-01 07:31:00|1042.81|1032.31|1042.74|1032.24|1042.81|1032.31|1042.73|1032.23|4
1654068670000|2022-06-01 07:31:10|1042.77|1032.27|1042.81|1032.31|1042.81|1032.31|1042.77|1032.27|3
1654068680000|2022-06-01 07:31:20|1042.82|1032.32|1042.83|1032.33|1042.9|1032.4|1042.82|1032.32|7
1654068690000|2022-06-01 07:31:30|1042.87|1032.37|1042.45|1031.95|1042.87|1032.37|1042.45|1031.95|6
1654068700000|2022-06-01 07:31:40|1042.28|1031.78|1042.28|1031.78|1042.28|1031.78|1042.28|1031.78|1
1654068720000|2022-06-01 07:32:00|1042.47|1031.97|1042.95|1032.45|1042.95|1032.45|1042.47|1031.97|15
1654068730000|2022-06-01 07:32:10|1042.94|1032.44|1043.28|1032.78|1043.28|1032.78|1042.94|1032.44|6
1654068740000|2022-06-01 07:32:20|1043.29|1032.79|1043.8|1033.3|1043.85|1033.35|1043.29|1032.79|12
1654068750000|2022-06-01 07:32:30|1043.85|1033.35|1043.8|1033.3|1043.85|1033.35|1043.67|1033.17|13
1654068760000|2022-06-01 07:32:40|1043.87|1033.37|1043.79|1033.29|1043.87|1033.37|1043.78|1033.28|11
1654068770000|2022-06-01 07:32:50|1043.8|1033.3|1043.8|1033.3|1043.8|1033.3|1043.8|1033.3|1
1654068790000|2022-06-01 07:33:10|1044.73|1034.23|1045.69|1035.19|1045.69|1035.19|1044.73|1034.23|7
1654068800000|2022-06-01 07:33:20|1045.72|1035.22|1046.63|1036.13|1046.63|1036.13|1045.72|1035.22|12
1654068810000|2022-06-01 07:33:30|1046.62|1036.12|1046.58|1036.08|1046.62|1036.12|1046.46|1035.96|6
1654068820000|2022-06-01 07:33:40|1046.62|1036.12|1046.78|1036.28|1046.79|1036.29|1046.62|1036.12|7
1654068830000|2022-06-01 07:33:50|1046.7|1036.2|1046.67|1036.17|1046.7|1036.2|1046.67|1036.17|2
1654068840000|2022-06-01 07:34:00|1046.77|1036.27|1047.92|1037.42|1047.98|1037.48|1046.77|1036.27|8
1654068850000|2022-06-01 07:34:10|1047.95|1037.45|1047.75|1037.25|1047.95|1037.45|1047.75|1037.25|4
1654068860000|2022-06-01 07:34:20|1047.9|1037.4|1047.93|1037.43|1047.93|1037.43|1047.75|1037.25|10
1654068870000|2022-06-01 07:34:30|1047.89|1037.39|1047.9|1037.4|1047.93|1037.43|1047.89|1037.39|7
1654068880000|2022-06-01 07:34:40|1047.85|1037.35|1047.95|1037.45|1048.5|1038|1047.85|1037.35|14
1654068890000|2022-06-01 07:34:50|1048.05|1037.55|1048.75|1038.25|1048.77|1038.27|1048.01|1037.51|28
1654068900000|2022-06-01 07:35:00|1048.77|1038.27|1049.67|1039.17|1050.55|1040.05|1048.75|1038.25|27
1654068910000|2022-06-01 07:35:10|1049.4|1038.9|1049.52|1039.02|1049.52|1039.02|1049.4|1038.9|16
1654068920000|2022-06-01 07:35:20|1049.53|1039.03|1049.6|1039.1|1049.75|1039.25|1049.45|1038.95|20
1654068930000|2022-06-01 07:35:30|1049.61|1039.11|1049.87|1039.37|1050.17|1039.67|1049.46|1038.96|19
1654068940000|2022-06-01 07:35:40|1049.88|1039.38|1050.45|1039.95|1050.45|1039.95|1049.88|1039.38|15
1654068950000|2022-06-01 07:35:50|1050.51|1040.01|1052.04|1041.54|1052.04|1041.54|1050.51|1040.01|14
1654068960000|2022-06-01 07:36:00|1052.05|1041.55|1051.71|1041.21|1052.55|1042.05|1051.71|1041.21|20
1654068970000|2022-06-01 07:36:10|1051.76|1041.26|1052.55|1042.05|1052.6|1042.1|1051.7|1041.2|24
1654068980000|2022-06-01 07:36:20|1052.06|1041.56|1053.66|1043.16|1053.67|1043.17|1052.06|1041.56|26
1654068990000|2022-06-01 07:36:30|1053.7|1043.2|1052.74|1042.24|1053.7|1043.2|1052.74|1042.24|15
1654069000000|2022-06-01 07:36:40|1052.72|1042.22|1052.58|1042.08|1052.74|1042.24|1052.58|1042.08|13
1654069010000|2022-06-01 07:36:50|1052.63|1042.13|1053.37|1042.87|1053.37|1042.87|1052.6|1042.1|12
1654069020000|2022-06-01 07:37:00|1053.56|1043.06|1053.4|1042.9|1053.81|1043.31|1053.4|1042.9|17
1654069030000|2022-06-01 07:37:10|1053.41|1042.91|1053.39|1042.89|1053.41|1042.91|1053.39|1042.89|3
1654069040000|2022-06-01 07:37:20|1053.36|1042.86|1053.05|1042.55|1053.36|1042.86|1052.85|1042.35|11
1654069050000|2022-06-01 07:37:30|1053.04|1042.54|1052.44|1041.94|1053.2|1042.7|1052.34|1041.84|22
1654069060000|2022-06-01 07:37:40|1052.67|1042.17|1052.58|1042.08|1053.18|1042.68|1052.53|1042.03|25
1654069070000|2022-06-01 07:37:50|1052.6|1042.1|1052.52|1042.02|1052.6|1042.1|1052.48|1041.98|11
1654069080000|2022-06-01 07:38:00|1052.41|1041.91|1052.22|1041.72|1052.47|1041.97|1052.22|1041.72|9
1654069090000|2022-06-01 07:38:10|1052.32|1041.82|1052.15|1041.65|1052.32|1041.82|1052.15|1041.65|8
1654069100000|2022-06-01 07:38:20|1052.07|1041.57|1051.22|1040.72|1052.07|1041.57|1050.9|1040.4|20
1654069110000|2022-06-01 07:38:30|1050.9|1040.4|1051.26|1040.76|1051.26|1040.76|1050.9|1040.4|6
1654069120000|2022-06-01 07:38:40|1051.35|1040.85|1051.48|1040.98|1051.53|1041.03|1051.3|1040.8|18
1654069130000|2022-06-01 07:38:50|1051.37|1040.87|1051.45|1040.95|1051.45|1040.95|1051.37|1040.87|2
1654069140000|2022-06-01 07:39:00|1051.44|1040.94|1051.84|1041.34|1051.84|1041.34|1051.43|1040.93|10
1654069150000|2022-06-01 07:39:10|1051.8|1041.3|1051.84|1041.34|1051.84|1041.34|1051.44|1040.94|12
1654069160000|2022-06-01 07:39:20|1051.77|1041.27|1051.79|1041.29|1051.84|1041.34|1051.49|1040.99|11
1654069170000|2022-06-01 07:39:30|1051.76|1041.26|1051.76|1041.26|1051.77|1041.27|1051.64|1041.14|8
1654069180000|2022-06-01 07:39:40|1051.77|1041.27|1051.36|1040.86|1051.8|1041.3|1051.36|1040.86|16
1654069190000|2022-06-01 07:39:50|1051.28|1040.78|1051.42|1040.92|1051.47|1040.97|1051.28|1040.78|5
1654069200000|2022-06-01 07:40:00|1051.2|1040.7|1051.16|1040.66|1051.24|1040.74|1051.06|1040.56|10
1654069210000|2022-06-01 07:40:10|1051.28|1040.78|1052.36|1041.86|1052.36|1041.86|1051.28|1040.78|22
1654069220000|2022-06-01 07:40:20|1052.26|1041.76|1052.16|1041.66|1052.37|1041.87|1051.9|1041.4|10
1654069230000|2022-06-01 07:40:30|1052.18|1041.68|1052.02|1041.52|1052.25|1041.75|1052.02|1041.52|11
1654069240000|2022-06-01 07:40:40|1051.99|1041.49|1051.99|1041.49|1051.99|1041.49|1051.99|1041.49|1
1654069250000|2022-06-01 07:40:50|1051.98|1041.48|1051.57|1041.07|1051.98|1041.48|1051.57|1041.07|8
1654069260000|2022-06-01 07:41:00|1051.55|1041.05|1050.68|1040.18|1051.55|1041.05|1050.68|1040.18|11
1654069270000|2022-06-01 07:41:10|1050.65|1040.15|1050.37|1039.87|1050.65|1040.15|1050.32|1039.82|9
1654069280000|2022-06-01 07:41:20|1050.27|1039.77|1049.65|1039.15|1050.27|1039.77|1049.65|1039.15|8
1654069290000|2022-06-01 07:41:30|1049.6|1039.1|1048.75|1038.25|1049.6|1039.1|1048.75|1038.25|17
1654069300000|2022-06-01 07:41:40|1048.4|1037.9|1048.65|1038.15|1048.75|1038.25|1048.39|1037.89|8
1654069310000|2022-06-01 07:41:50|1048.6|1038.1|1047.33|1036.83|1048.6|1038.1|1047.33|1036.83|24
1654069320000|2022-06-01 07:42:00|1047.4|1036.9|1047.28|1036.78|1047.55|1037.05|1046.85|1036.35|25
1654069330000|2022-06-01 07:42:10|1047.33|1036.83|1046.6|1036.1|1047.45|1036.95|1046.14|1035.64|26
1654069340000|2022-06-01 07:42:20|1046.45|1035.95|1045.92|1035.42|1046.45|1035.95|1045.92|1035.42|15
1654069350000|2022-06-01 07:42:30|1046.01|1035.51|1045.72|1035.22|1046.01|1035.51|1045.52|1035.02|9
1654069360000|2022-06-01 07:42:40|1045.7|1035.2|1045.54|1035.04|1045.91|1035.41|1045.54|1035.04|19
1654069370000|2022-06-01 07:42:50|1045.5|1035|1045.13|1034.63|1045.61|1035.11|1045.13|1034.63|14
1654069380000|2022-06-01 07:43:00|1045.18|1034.68|1045.1|1034.6|1045.7|1035.2|1045.07|1034.57|14
1654069390000|2022-06-01 07:43:10|1045.07|1034.57|1045.07|1034.57|1045.07|1034.57|1045.07|1034.57|1
1654069400000|2022-06-01 07:43:20|1045.16|1034.66|1045.18|1034.68|1045.18|1034.68|1045.07|1034.57|6
1654069410000|2022-06-01 07:43:30|1045.07|1034.57|1045.52|1035.02|1045.54|1035.04|1045.07|1034.57|15
1654069420000|2022-06-01 07:43:40|1045.5|1035|1045.06|1034.56|1045.51|1035.01|1044.93|1034.43|12
1654069430000|2022-06-01 07:43:50|1045.04|1034.54|1044.54|1034.04|1045.04|1034.54|1044.54|1034.04|7
1654069440000|2022-06-01 07:44:00|1044.5|1034|1044.6|1034.1|1044.65|1034.15|1043.98|1033.48|14
1654069450000|2022-06-01 07:44:10|1044.55|1034.05|1044.6|1034.1|1044.6|1034.1|1044.05|1033.55|13
1654069460000|2022-06-01 07:44:20|1044.15|1033.65|1044.2|1033.7|1044.49|1033.99|1044.15|1033.65|5
1654069470000|2022-06-01 07:44:30|1044.15|1033.65|1044.2|1033.7|1044.28|1033.78|1044.15|1033.65|3
1654069480000|2022-06-01 07:44:40|1044.19|1033.69|1044.12|1033.62|1044.19|1033.69|1044.12|1033.62|3
1654069500000|2022-06-01 07:45:00|1044.64|1034.14|1044.62|1034.12|1044.9|1034.4|1044.62|1034.12|21
1654069510000|2022-06-01 07:45:10|1044.19|1033.69|1044.21|1033.71|1044.36|1033.86|1044.12|1033.62|6
1654069520000|2022-06-01 07:45:20|1044.19|1033.69|1044.12|1033.62|1044.27|1033.77|1044.12|1033.62|5
1654069530000|2022-06-01 07:45:30|1044.27|1033.77|1044.72|1034.22|1044.76|1034.26|1044.12|1033.62|11
1654069540000|2022-06-01 07:45:40|1044.69|1034.19|1044.12|1033.62|1044.69|1034.19|1044.12|1033.62|4
1654069560000|2022-06-01 07:46:00|1044.27|1033.77|1044.15|1033.65|1044.27|1033.77|1044.12|1033.62|4
1654069570000|2022-06-01 07:46:10|1044.16|1033.66|1044.57|1034.07|1044.57|1034.07|1044.15|1033.65|9
1654069590000|2022-06-01 07:46:30|1044.6|1034.1|1044.74|1034.24|1044.75|1034.25|1044.6|1034.1|5
1654069600000|2022-06-01 07:46:40|1044.75|1034.25|1044.78|1034.28|1045.02|1034.52|1044.74|1034.24|12
1654069610000|2022-06-01 07:46:50|1044.75|1034.25|1044.74|1034.24|1044.75|1034.25|1044.63|1034.13|5
1654069620000|2022-06-01 07:47:00|1044.8|1034.3|1044.48|1033.98|1044.8|1034.3|1044.48|1033.98|11
1654069630000|2022-06-01 07:47:10|1044.44|1033.94|1043.83|1033.33|1044.44|1033.94|1043.83|1033.33|10
1654069640000|2022-06-01 07:47:20|1043.88|1033.38|1043.44|1032.94|1043.88|1033.38|1043.39|1032.89|12
1654069650000|2022-06-01 07:47:30|1043.45|1032.95|1043.6|1033.1|1043.65|1033.15|1043.45|1032.95|5
1654069660000|2022-06-01 07:47:40|1043.65|1033.15|1043.63|1033.13|1043.8|1033.3|1043.63|1033.13|7
1654069670000|2022-06-01 07:47:50|1043.7|1033.2|1043.63|1033.13|1043.8|1033.3|1043.63|1033.13|6
1654069680000|2022-06-01 07:48:00|1043.68|1033.18|1043.63|1033.13|1043.68|1033.18|1043.63|1033.13|2
1654069690000|2022-06-01 07:48:10|1043.68|1033.18|1043.68|1033.18|1043.68|1033.18|1043.68|1033.18|1
1654069700000|2022-06-01 07:48:20|1043.73|1033.23|1043.8|1033.3|1043.83|1033.33|1043.73|1033.23|7
1654069710000|2022-06-01 07:48:30|1044.3|1033.8|1043.83|1033.33|1044.3|1033.8|1043.75|1033.25|4
1654069730000|2022-06-01 07:48:50|1044.05|1033.55|1044.76|1034.26|1044.76|1034.26|1043.83|1033.33|12
1654069740000|2022-06-01 07:49:00|1044.83|1034.33|1045.38|1034.88|1045.83|1035.33|1044.83|1034.33|19
1654069750000|2022-06-01 07:49:10|1045.27|1034.77|1044.73|1034.23|1045.29|1034.79|1044.32|1033.82|27
1654069760000|2022-06-01 07:49:20|1044.75|1034.25|1044.62|1034.12|1044.75|1034.25|1044.35|1033.85|20
1654069770000|2022-06-01 07:49:30|1044.42|1033.92|1044.62|1034.12|1044.62|1034.12|1044.42|1033.92|6
1654069780000|2022-06-01 07:49:40|1044.63|1034.13|1044.62|1034.12|1044.63|1034.13|1044.62|1034.12|2
1654069790000|2022-06-01 07:49:50|1044.63|1034.13|1044.74|1034.24|1044.75|1034.25|1044.63|1034.13|7
1654069800000|2022-06-01 07:50:00|1044.75|1034.25|1044.82|1034.32|1044.82|1034.32|1044.75|1034.25|15
1654069810000|2022-06-01 07:50:10|1044.78|1034.28|1044.8|1034.3|1044.82|1034.32|1044.77|1034.27|4
1654069820000|2022-06-01 07:50:20|1044.79|1034.29|1044.8|1034.3|1044.8|1034.3|1044.79|1034.29|2
1654069830000|2022-06-01 07:50:30|1044.81|1034.31|1045.07|1034.57|1045.11|1034.61|1044.81|1034.31|10
1654069840000|2022-06-01 07:50:40|1045.57|1035.07|1045.75|1035.25|1045.75|1035.25|1045.57|1035.07|4
1654069850000|2022-06-01 07:50:50|1045.76|1035.26|1045.76|1035.26|1045.76|1035.26|1045.76|1035.26|1
1654069860000|2022-06-01 07:51:00|1045.77|1035.27|1045.64|1035.14|1045.98|1035.48|1045.51|1035.01|15
1654069870000|2022-06-01 07:51:10|1045.69|1035.19|1045.78|1035.28|1045.84|1035.34|1045.69|1035.19|8
1654069900000|2022-06-01 07:51:40|1045.82|1035.32|1047.04|1036.54|1047.04|1036.54|1045.82|1035.32|7
1654069910000|2022-06-01 07:51:50|1047.14|1036.64|1047.6|1037.1|1047.6|1037.1|1047.14|1036.64|5
1654069920000|2022-06-01 07:52:00|1047.65|1037.15|1046.85|1036.35|1047.65|1037.15|1046.85|1036.35|7
1654069930000|2022-06-01 07:52:10|1046.8|1036.3|1046.8|1036.3|1046.8|1036.3|1046.8|1036.3|1
1654069960000|2022-06-01 07:52:40|1046.73|1036.23|1046.67|1036.17|1046.82|1036.32|1046.63|1036.13|8
1654069970000|2022-06-01 07:52:50|1046.63|1036.13|1046.75|1036.25|1046.82|1036.32|1046.63|1036.13|4
1654069980000|2022-06-01 07:53:00|1046.71|1036.21|1046.73|1036.23|1046.74|1036.24|1046.67|1036.17|6
1654069990000|2022-06-01 07:53:10|1046.7|1036.2|1046.58|1036.08|1046.7|1036.2|1046.58|1036.08|4
1654070000000|2022-06-01 07:53:20|1046.53|1036.03|1044.78|1034.28|1046.53|1036.03|1044.77|1034.27|23
1654070010000|2022-06-01 07:53:30|1044.79|1034.29|1044.8|1034.3|1044.82|1034.32|1044.75|1034.25|10
1654070020000|2022-06-01 07:53:40|1044.79|1034.29|1044.79|1034.29|1044.79|1034.29|1044.79|1034.29|1
1654070030000|2022-06-01 07:53:50|1044.8|1034.3|1044.79|1034.29|1044.8|1034.3|1044.79|1034.29|4
1654070040000|2022-06-01 07:54:00|1044.74|1034.24|1043.8|1033.3|1044.9|1034.4|1043.75|1033.25|16
1654070060000|2022-06-01 07:54:20|1043.75|1033.25|1043.75|1033.25|1043.75|1033.25|1043.75|1033.25|1
1654070070000|2022-06-01 07:54:30|1043.79|1033.29|1044.72|1034.22|1044.72|1034.22|1043.79|1033.29|7
1654070080000|2022-06-01 07:54:40|1044.74|1034.24|1044.84|1034.34|1045.11|1034.61|1044.74|1034.24|19
1654070090000|2022-06-01 07:54:50|1044.97|1034.47|1044.76|1034.26|1044.97|1034.47|1044.75|1034.25|10
1654070100000|2022-06-01 07:55:00|1044.75|1034.25|1044.85|1034.35|1044.86|1034.36|1044.75|1034.25|10
1654070110000|2022-06-01 07:55:10|1044.86|1034.36|1044.75|1034.25|1045.24|1034.74|1044.75|1034.25|14
1654070120000|2022-06-01 07:55:20|1044.81|1034.31|1044.62|1034.12|1044.81|1034.31|1044.62|1034.12|15
1654070130000|2022-06-01 07:55:30|1044.65|1034.15|1044.81|1034.31|1044.87|1034.37|1044.64|1034.14|15
1654070140000|2022-06-01 07:55:40|1044.82|1034.32|1044.89|1034.39|1044.9|1034.4|1044.82|1034.32|3
1654070150000|2022-06-01 07:55:50|1044.91|1034.41|1044.78|1034.28|1045.41|1034.91|1044.78|1034.28|8
1654070160000|2022-06-01 07:56:00|1044.75|1034.25|1044.82|1034.32|1045.06|1034.56|1044.75|1034.25|14
1654070170000|2022-06-01 07:56:10|1044.78|1034.28|1043.75|1033.25|1044.78|1034.28|1043.75|1033.25|12
1654070180000|2022-06-01 07:56:20|1044.04|1033.54|1042.4|1031.9|1044.3|1033.8|1042.25|1031.75|20
1654070190000|2022-06-01 07:56:30|1042.39|1031.89|1042.4|1031.9|1042.43|1031.93|1042.39|1031.89|4
1654070200000|2022-06-01 07:56:40|1042.59|1032.09|1042.42|1031.92|1042.78|1032.28|1042.36|1031.86|6
1654070210000|2022-06-01 07:56:50|1042.05|1031.55|1041.96|1031.46|1042.47|1031.97|1041.8|1031.3|18
1654070220000|2022-06-01 07:57:00|1041.98|1031.48|1037.84|1027.34|1041.98|1031.48|1037.24|1026.74|32
1654070230000|2022-06-01 07:57:10|1037.75|1027.25|1038.1|1027.6|1039.11|1028.61|1037.75|1027.25|34
1654070240000|2022-06-01 07:57:20|1037.9|1027.4|1037.74|1027.24|1037.96|1027.46|1037.68|1027.18|26
1654070250000|2022-06-01 07:57:30|1037.75|1027.25|1036.93|1026.43|1037.78|1027.28|1036.83|1026.33|15
1654070260000|2022-06-01 07:57:40|1036.48|1025.98|1036.1|1025.6|1036.75|1026.25|1035.49|1024.99|37
1654070270000|2022-06-01 07:57:50|1036.02|1025.52|1036.76|1026.26|1036.76|1026.26|1036.02|1025.52|24
1654070280000|2022-06-01 07:58:00|1036.46|1025.96|1036.76|1026.26|1036.82|1026.32|1036.46|1025.96|14
1654070290000|2022-06-01 07:58:10|1036.78|1026.28|1036.69|1026.19|1036.78|1026.28|1035.75|1025.25|27
1654070300000|2022-06-01 07:58:20|1036.4|1025.9|1035.83|1025.33|1036.42|1025.92|1035.73|1025.23|21
1654070310000|2022-06-01 07:58:30|1035.84|1025.34|1035.81|1025.31|1035.86|1025.36|1035.75|1025.25|13
1654070320000|2022-06-01 07:58:40|1035.82|1025.32|1035.79|1025.29|1035.83|1025.33|1035.71|1025.21|17
1654070330000|2022-06-01 07:58:50|1035.71|1025.21|1035.81|1025.31|1035.81|1025.31|1035.69|1025.19|14
1654070340000|2022-06-01 07:59:00|1035.75|1025.25|1035.86|1025.36|1035.88|1025.38|1035.75|1025.25|5
1654070350000|2022-06-01 07:59:10|1035.85|1025.35|1034.75|1024.25|1035.85|1025.35|1033.7|1023.2|25
1654070360000|2022-06-01 07:59:20|1034.81|1024.31|1035.52|1025.02|1035.52|1025.02|1034.81|1024.31|4
1654070370000|2022-06-01 07:59:30|1035.53|1025.03|1035.74|1025.24|1035.74|1025.24|1035.53|1025.03|9
1654070380000|2022-06-01 07:59:40|1035.73|1025.23|1034.96|1024.46|1035.74|1025.24|1034.96|1024.46|7
1654070390000|2022-06-01 07:59:50|1035.07|1024.57|1034.96|1024.46|1035.07|1024.57|1034.92|1024.42|4
1654070400000|2022-06-01 08:00:00|1034.92|1024.42|1034.75|1024.25|1034.92|1024.42|1034.74|1024.24|6
1654070410000|2022-06-01 08:00:10|1034.74|1024.24|1034.69|1024.19|1034.88|1024.38|1034.65|1024.15|25
1654070420000|2022-06-01 08:00:20|1034.57|1024.07|1034.38|1023.88|1034.57|1024.07|1034.31|1023.81|15
1654070430000|2022-06-01 08:00:30|1034.58|1024.08|1034.86|1024.36|1034.86|1024.36|1034.57|1024.07|19
1654070440000|2022-06-01 08:00:40|1034.88|1024.38|1035.6|1025.1|1035.64|1025.14|1034.85|1024.35|17
1654070450000|2022-06-01 08:00:50|1035.51|1025.01|1034.73|1024.23|1035.51|1025.01|1034.7|1024.2|11
1654070460000|2022-06-01 08:01:00|1034.66|1024.16|1035.56|1025.06|1035.56|1025.06|1034.66|1024.16|16
1654070470000|2022-06-01 08:01:10|1035.63|1025.13|1035.57|1025.07|1035.71|1025.21|1035.57|1025.07|17
1654070480000|2022-06-01 08:01:20|1035.58|1025.08|1035.75|1025.25|1036.36|1025.86|1035.58|1025.08|23
1654070490000|2022-06-01 08:01:30|1035.72|1025.22|1035.74|1025.24|1036.29|1025.79|1035.63|1025.13|17
1654070500000|2022-06-01 08:01:40|1035.92|1025.42|1035.85|1025.35|1036.15|1025.65|1035.85|1025.35|10
1654070510000|2022-06-01 08:01:50|1036.12|1025.62|1036.6|1026.1|1036.75|1026.25|1036.12|1025.62|14
1654070520000|2022-06-01 08:02:00|1036.62|1026.12|1037.06|1026.56|1037.32|1026.82|1036.18|1025.68|17
1654070530000|2022-06-01 08:02:10|1037.29|1026.79|1037.29|1026.79|1037.32|1026.82|1037.06|1026.56|8
1654070540000|2022-06-01 08:02:20|1037.06|1026.56|1037.06|1026.56|1037.06|1026.56|1037.06|1026.56|1
1654070550000|2022-06-01 08:02:30|1037.29|1026.79|1037.33|1026.83|1038.08|1027.58|1037.06|1026.56|27
1654070560000|2022-06-01 08:02:40|1037.34|1026.84|1037.25|1026.75|1037.36|1026.86|1036.94|1026.44|14
1654070570000|2022-06-01 08:02:50|1037.27|1026.77|1036.77|1026.27|1037.75|1027.25|1036.77|1026.27|28
1654070580000|2022-06-01 08:03:00|1036.78|1026.28|1036.99|1026.49|1036.99|1026.49|1036.72|1026.22|20
1654070590000|2022-06-01 08:03:10|1036.98|1026.48|1037.66|1027.16|1037.66|1027.16|1036.91|1026.41|12
1654070600000|2022-06-01 08:03:20|1037.67|1027.17|1037.63|1027.13|1037.76|1027.26|1037.63|1027.13|16
1654070610000|2022-06-01 08:03:30|1037.57|1027.07|1035.21|1024.71|1037.68|1027.18|1035.21|1024.71|25
1654070620000|2022-06-01 08:03:40|1035.17|1024.67|1035.52|1025.02|1035.57|1025.07|1035.12|1024.62|21
1654070630000|2022-06-01 08:03:50|1035.57|1025.07|1035.47|1024.97|1035.57|1025.07|1035.46|1024.96|15
1654070640000|2022-06-01 08:04:00|1035.56|1025.06|1035.82|1025.32|1035.93|1025.43|1035.56|1025.06|20
1654070650000|2022-06-01 08:04:10|1035.74|1025.24|1036.68|1026.18|1036.76|1026.26|1035.74|1025.24|28
1654070660000|2022-06-01 08:04:20|1036.67|1026.17|1036.75|1026.25|1036.79|1026.29|1036.67|1026.17|7
1654070670000|2022-06-01 08:04:30|1036.74|1026.24|1036.14|1025.64|1036.74|1026.24|1036.14|1025.64|13
1654070680000|2022-06-01 08:04:40|1036.16|1025.66|1035.92|1025.42|1036.16|1025.66|1035.88|1025.38|11
1654070690000|2022-06-01 08:04:50|1035.91|1025.41|1035.72|1025.22|1035.91|1025.41|1035.72|1025.22|12
1654070700000|2022-06-01 08:05:00|1035.71|1025.21|1035.78|1025.28|1035.83|1025.33|1035.71|1025.21|6
1654070710000|2022-06-01 08:05:10|1035.77|1025.27|1035.29|1024.79|1035.86|1025.36|1035.15|1024.65|32
1654070720000|2022-06-01 08:05:20|1035.26|1024.76|1035|1024.5|1035.26|1024.76|1034.74|1024.24|21
1654070730000|2022-06-01 08:05:30|1034.89|1024.39|1034.26|1023.76|1034.9|1024.4|1034.26|1023.76|22
1654070740000|2022-06-01 08:05:40|1034.25|1023.75|1033.74|1023.24|1034.35|1023.85|1033.74|1023.24|25
1654070750000|2022-06-01 08:05:50|1033.71|1023.21|1032.57|1022.07|1033.71|1023.21|1032.55|1022.05|24
1654070760000|2022-06-01 08:06:00|1032.44|1021.94|1032.93|1022.43|1032.93|1022.43|1032.35|1021.85|24
1654070770000|2022-06-01 08:06:10|1032.97|1022.47|1032.96|1022.46|1032.97|1022.47|1032.7|1022.2|22
1654070780000|2022-06-01 08:06:20|1032.95|1022.45|1032.88|1022.38|1032.95|1022.45|1032.87|1022.37|5
1654070790000|2022-06-01 08:06:30|1032.91|1022.41|1032.67|1022.17|1032.91|1022.41|1032.67|1022.17|8
1654070800000|2022-06-01 08:06:40|1032.72|1022.22|1032.75|1022.25|1032.82|1022.32|1032.53|1022.03|15
1654070810000|2022-06-01 08:06:50|1032.57|1022.07|1032.64|1022.14|1032.75|1022.25|1032.54|1022.04|17
1654070820000|2022-06-01 08:07:00|1032.58|1022.08|1033.55|1023.05|1033.55|1023.05|1032.58|1022.08|18
1654070830000|2022-06-01 08:07:10|1033.54|1023.04|1032.74|1022.24|1033.54|1023.04|1032.74|1022.24|11
1654070840000|2022-06-01 08:07:20|1032.87|1022.37|1032.04|1021.54|1032.87|1022.37|1031.98|1021.48|11
1654070850000|2022-06-01 08:07:30|1032.05|1021.55|1032.14|1021.64|1032.23|1021.73|1032.05|1021.55|9
1654070860000|2022-06-01 08:07:40|1032.19|1021.69|1032.66|1022.16|1032.66|1022.16|1032.19|1021.69|8
1654070870000|2022-06-01 08:07:50|1032.67|1022.17|1032.71|1022.21|1032.72|1022.22|1032.65|1022.15|8
1654070880000|2022-06-01 08:08:00|1032.66|1022.16|1031.93|1021.43|1032.91|1022.41|1031.9|1021.4|19
1654070890000|2022-06-01 08:08:10|1032.1|1021.6|1031.29|1020.79|1032.1|1021.6|1031.29|1020.79|32
1654070900000|2022-06-01 08:08:20|1031.31|1020.81|1030.83|1020.33|1031.37|1020.87|1030.8|1020.3|16
1654070910000|2022-06-01 08:08:30|1030.85|1020.35|1031.8|1021.3|1031.8|1021.3|1030.85|1020.35|18
1654070920000|2022-06-01 08:08:40|1031.83|1021.33|1031.82|1021.32|1031.83|1021.33|1031.68|1021.18|14
1654070930000|2022-06-01 08:08:50|1031.84|1021.34|1032.35|1021.85|1032.35|1021.85|1031.78|1021.28|10
1654070940000|2022-06-01 08:09:00|1032.31|1021.81|1031.86|1021.36|1032.89|1022.39|1031.84|1021.34|25
1654070950000|2022-06-01 08:09:10|1031.81|1021.31|1032.76|1022.26|1032.76|1022.26|1031.81|1021.31|12
1654070960000|2022-06-01 08:09:20|1032.75|1022.25|1032.85|1022.35|1033.12|1022.62|1032.75|1022.25|16
1654070970000|2022-06-01 08:09:30|1032.86|1022.36|1033.61|1023.11|1033.75|1023.25|1032.75|1022.25|25
1654070980000|2022-06-01 08:09:40|1033.62|1023.12|1033.76|1023.26|1034.37|1023.87|1033.62|1023.12|17
1654070990000|2022-06-01 08:09:50|1033.69|1023.19|1033.71|1023.21|1033.71|1023.21|1033.67|1023.17|10
1654071000000|2022-06-01 08:10:00|1033.67|1023.17|1032.83|1022.33|1033.71|1023.21|1032.79|1022.29|20
1654071010000|2022-06-01 08:10:10|1032.8|1022.3|1032.79|1022.29|1033.07|1022.57|1032.79|1022.29|14
1654071020000|2022-06-01 08:10:20|1032.75|1022.25|1032.95|1022.45|1032.95|1022.45|1032.75|1022.25|10
1654071030000|2022-06-01 08:10:30|1032.94|1022.44|1033.72|1023.22|1033.76|1023.26|1032.91|1022.41|13
1654071040000|2022-06-01 08:10:40|1033.75|1023.25|1033.77|1023.27|1033.79|1023.29|1033.71|1023.21|12
1654071060000|2022-06-01 08:11:00|1033.87|1023.37|1033.77|1023.27|1034.1|1023.6|1033.67|1023.17|9
1654071080000|2022-06-01 08:11:20|1033.71|1023.21|1033.71|1023.21|1033.83|1023.33|1033.71|1023.21|3
1654071090000|2022-06-01 08:11:30|1033.83|1023.33|1033.71|1023.21|1033.83|1023.33|1033.67|1023.17|10
1654071100000|2022-06-01 08:11:40|1033.83|1023.33|1033.75|1023.25|1033.83|1023.33|1033.67|1023.17|7
1654071110000|2022-06-01 08:11:50|1033.95|1023.45|1034.71|1024.21|1034.71|1024.21|1033.75|1023.25|12
1654071120000|2022-06-01 08:12:00|1034.75|1024.25|1034.7|1024.2|1035.01|1024.51|1034.27|1023.77|8
1654071130000|2022-06-01 08:12:10|1033.93|1023.43|1033.79|1023.29|1033.93|1023.43|1033.78|1023.28|3
1654071140000|2022-06-01 08:12:20|1033.85|1023.35|1033.75|1023.25|1033.85|1023.35|1033.73|1023.23|6
1654071150000|2022-06-01 08:12:30|1033.73|1023.23|1034.61|1024.11|1034.75|1024.25|1033.73|1023.23|19
1654071160000|2022-06-01 08:12:40|1034.55|1024.05|1034.82|1024.32|1034.89|1024.39|1034.55|1024.05|13
1654071170000|2022-06-01 08:12:50|1035.22|1024.72|1034.83|1024.33|1035.23|1024.73|1034.76|1024.26|14
1654071180000|2022-06-01 08:13:00|1034.82|1024.32|1035.51|1025.01|1035.51|1025.01|1034.76|1024.26|14
1654071190000|2022-06-01 08:13:10|1035.08|1024.58|1034.76|1024.26|1035.08|1024.58|1034.72|1024.22|19
1654071200000|2022-06-01 08:13:20|1034.84|1024.34|1034.78|1024.28|1034.85|1024.35|1034.76|1024.26|8
1654071210000|2022-06-01 08:13:30|1034.79|1024.29|1034.93|1024.43|1035.53|1025.03|1034.79|1024.29|16
1654071220000|2022-06-01 08:13:40|1034.86|1024.36|1034.81|1024.31|1034.86|1024.36|1034.73|1024.23|18
1654071230000|2022-06-01 08:13:50|1034.87|1024.37|1034.86|1024.36|1034.87|1024.37|1034.85|1024.35|6
1654071240000|2022-06-01 08:14:00|1034.94|1024.44|1035.36|1024.86|1035.37|1024.87|1034.79|1024.29|8
1654071250000|2022-06-01 08:14:10|1035.54|1025.04|1035.33|1024.83|1035.61|1025.11|1035.33|1024.83|4
1654071260000|2022-06-01 08:14:20|1035.75|1025.25|1035.68|1025.18|1035.75|1025.25|1035.4|1024.9|10
1654071270000|2022-06-01 08:14:30|1035.79|1025.29|1034.79|1024.29|1035.79|1025.29|1034.79|1024.29|10
1654071280000|2022-06-01 08:14:40|1034.78|1024.28|1034.75|1024.25|1034.83|1024.33|1034.75|1024.25|7
1654071290000|2022-06-01 08:14:50|1034.79|1024.29|1034.83|1024.33|1035.15|1024.65|1034.75|1024.25|4
1654071300000|2022-06-01 08:15:00|1034.79|1024.29|1035.39|1024.89|1035.39|1024.89|1034.78|1024.28|12
1654071310000|2022-06-01 08:15:10|1035.38|1024.88|1035.73|1025.23|1035.74|1025.24|1035.38|1024.88|16
1654071320000|2022-06-01 08:15:20|1035.72|1025.22|1035.66|1025.16|1035.73|1025.23|1035.58|1025.08|12
1654071330000|2022-06-01 08:15:30|1035.67|1025.17|1035.83|1025.33|1035.83|1025.33|1035.67|1025.17|18
1654071340000|2022-06-01 08:15:40|1035.84|1025.34|1035.7|1025.2|1036.11|1025.61|1035.7|1025.2|20
1654071350000|2022-06-01 08:15:50|1035.76|1025.26|1035.77|1025.27|1036.76|1026.26|1035.69|1025.19|18
1654071360000|2022-06-01 08:16:00|1035.76|1025.26|1035.78|1025.28|1036.3|1025.8|1035.75|1025.25|25
1654071370000|2022-06-01 08:16:10|1036.3|1025.8|1036.56|1026.06|1036.56|1026.06|1035.86|1025.36|5
1654071380000|2022-06-01 08:16:20|1036.55|1026.05|1036.58|1026.08|1036.58|1026.08|1036.55|1026.05|7
1654071390000|2022-06-01 08:16:30|1036.56|1026.06|1036.56|1026.06|1036.58|1026.08|1036.56|1026.06|3
1654071400000|2022-06-01 08:16:40|1036.76|1026.26|1036.79|1026.29|1036.79|1026.29|1036.74|1026.24|8
1654071410000|2022-06-01 08:16:50|1036.78|1026.28|1036.79|1026.29|1036.83|1026.33|1036.76|1026.26|14
1654071420000|2022-06-01 08:17:00|1036.73|1026.23|1036.79|1026.29|1036.79|1026.29|1036.73|1026.23|4
1654071430000|2022-06-01 08:17:10|1036.15|1025.65|1035.91|1025.41|1036.65|1026.15|1035.84|1025.34|9
1654071440000|2022-06-01 08:17:20|1036.21|1025.71|1035.93|1025.43|1036.23|1025.73|1035.79|1025.29|18
1654071450000|2022-06-01 08:17:30|1036.09|1025.59|1036.23|1025.73|1036.24|1025.74|1036.09|1025.59|7
1654071460000|2022-06-01 08:17:40|1036.17|1025.67|1035.91|1025.41|1036.17|1025.67|1035.9|1025.4|10
1654071470000|2022-06-01 08:17:50|1035.9|1025.4|1035.88|1025.38|1035.98|1025.48|1035.8|1025.3|15
1654071480000|2022-06-01 08:18:00|1035.87|1025.37|1035.76|1025.26|1035.87|1025.37|1035.76|1025.26|7
1654071490000|2022-06-01 08:18:10|1035.84|1025.34|1035.88|1025.38|1035.93|1025.43|1035.6|1025.1|14
1654071500000|2022-06-01 08:18:20|1035.93|1025.43|1035.89|1025.39|1035.96|1025.46|1035.8|1025.3|13
1654071510000|2022-06-01 08:18:30|1035.82|1025.32|1035.79|1025.29|1035.85|1025.35|1035.77|1025.27|17
1654071520000|2022-06-01 08:18:40|1035.78|1025.28|1035.78|1025.28|1036.03|1025.53|1035.76|1025.26|10
1654071530000|2022-06-01 08:18:50|1035.85|1025.35|1035.79|1025.29|1035.85|1025.35|1035.76|1025.26|6
1654071560000|2022-06-01 08:19:20|1035.85|1025.35|1035.79|1025.29|1035.85|1025.35|1035.79|1025.29|2
1654071570000|2022-06-01 08:19:30|1035.82|1025.32|1035.84|1025.34|1035.85|1025.35|1035.82|1025.32|3
1654071580000|2022-06-01 08:19:40|1035.83|1025.33|1035.81|1025.31|1036.05|1025.55|1035.73|1025.23|8
1654071590000|2022-06-01 08:19:50|1035.79|1025.29|1035.67|1025.17|1036.08|1025.58|1035.67|1025.17|10
1654071600000|2022-06-01 08:20:00|1035.62|1025.12|1035.82|1025.32|1036.16|1025.66|1035.6|1025.1|17
1654071610000|2022-06-01 08:20:10|1036.21|1025.71|1035.85|1025.35|1036.21|1025.71|1035.79|1025.29|20
1654071620000|2022-06-01 08:20:20|1035.91|1025.41|1035.79|1025.29|1035.91|1025.41|1035.79|1025.29|9
1654071630000|2022-06-01 08:20:30|1035.78|1025.28|1035.43|1024.93|1036.03|1025.53|1035.43|1024.93|10
1654071640000|2022-06-01 08:20:40|1035.48|1024.98|1034.68|1024.18|1035.48|1024.98|1034.68|1024.18|10
1654071650000|2022-06-01 08:20:50|1034.67|1024.17|1034.75|1024.25|1034.8|1024.3|1034.67|1024.17|8
1654071660000|2022-06-01 08:21:00|1034.74|1024.24|1034.79|1024.29|1034.8|1024.3|1034.73|1024.23|9
1654071670000|2022-06-01 08:21:10|1035.34|1024.84|1034.95|1024.45|1035.68|1025.18|1034.81|1024.31|26
1654071680000|2022-06-01 08:21:20|1035.03|1024.53|1035.63|1025.13|1035.74|1025.24|1035|1024.5|10
1654071690000|2022-06-01 08:21:30|1035.7|1025.2|1035.72|1025.22|1035.77|1025.27|1035.69|1025.19|8
1654071700000|2022-06-01 08:21:40|1035.73|1025.23|1035.7|1025.2|1035.77|1025.27|1035.7|1025.2|10
1654071710000|2022-06-01 08:21:50|1035.75|1025.25|1035.78|1025.28|1035.8|1025.3|1035.75|1025.25|12
1654071720000|2022-06-01 08:22:00|1035.8|1025.3|1035.77|1025.27|1035.8|1025.3|1035.59|1025.09|21
1654071730000|2022-06-01 08:22:10|1035.75|1025.25|1036.04|1025.54|1036.04|1025.54|1035.66|1025.16|13
1654071740000|2022-06-01 08:22:20|1035.72|1025.22|1035.75|1025.25|1036|1025.5|1035.62|1025.12|25
1654071750000|2022-06-01 08:22:30|1035.8|1025.3|1035.8|1025.3|1036.04|1025.54|1035.78|1025.28|11
1654071760000|2022-06-01 08:22:40|1035.83|1025.33|1035.99|1025.49|1036.04|1025.54|1035.78|1025.28|10
1654071770000|2022-06-01 08:22:50|1035.8|1025.3|1035.8|1025.3|1035.8|1025.3|1035.8|1025.3|1
1654071780000|2022-06-01 08:23:00|1035.75|1025.25|1035.48|1024.98|1035.75|1025.25|1035.4|1024.9|5
1654071790000|2022-06-01 08:23:10|1035.21|1024.71|1035.2|1024.7|1035.24|1024.74|1035.15|1024.65|5
1654071800000|2022-06-01 08:23:20|1034.86|1024.36|1034.32|1023.82|1035.15|1024.65|1034.32|1023.82|24
1654071810000|2022-06-01 08:23:30|1034.22|1023.72|1033.09|1022.59|1034.35|1023.85|1033.09|1022.59|25
1654071820000|2022-06-01 08:23:40|1033.14|1022.64|1033.14|1022.64|1033.14|1022.64|1033.14|1022.64|1
1654071830000|2022-06-01 08:23:50|1033.19|1022.69|1032.6|1022.1|1033.19|1022.69|1032.6|1022.1|9
1654071840000|2022-06-01 08:24:00|1032.62|1022.12|1032.32|1021.82|1032.67|1022.17|1031.92|1021.42|19
1654071850000|2022-06-01 08:24:10|1032.07|1021.57|1032.8|1022.3|1032.82|1022.32|1031.92|1021.42|12
1654071860000|2022-06-01 08:24:20|1032.79|1022.29|1032.7|1022.2|1032.79|1022.29|1032.67|1022.17|8
1654071870000|2022-06-01 08:24:30|1032.74|1022.24|1032.67|1022.17|1032.74|1022.24|1032.66|1022.16|17
1654071880000|2022-06-01 08:24:40|1032.73|1022.23|1032.75|1022.25|1032.86|1022.36|1032.6|1022.1|6
1654071890000|2022-06-01 08:24:50|1032.8|1022.3|1032.8|1022.3|1033.63|1023.13|1032.75|1022.25|16
1654071900000|2022-06-01 08:25:00|1032.86|1022.36|1032.85|1022.35|1032.91|1022.41|1032.85|1022.35|6
1654071910000|2022-06-01 08:25:10|1032.89|1022.39|1032.96|1022.46|1033.54|1023.04|1032.89|1022.39|10
1654071920000|2022-06-01 08:25:20|1032.78|1022.28|1032.78|1022.28|1032.84|1022.34|1032.75|1022.25|14
1654071930000|2022-06-01 08:25:30|1032.79|1022.29|1032.75|1022.25|1032.86|1022.36|1032.75|1022.25|14
1654071940000|2022-06-01 08:25:40|1032.79|1022.29|1032.86|1022.36|1033.21|1022.71|1032.73|1022.23|16
1654071950000|2022-06-01 08:25:50|1032.87|1022.37|1033.75|1023.25|1033.75|1023.25|1032.87|1022.37|13
1654071960000|2022-06-01 08:26:00|1033.59|1023.09|1033.77|1023.27|1033.77|1023.27|1033.59|1023.09|11
1654071970000|2022-06-01 08:26:10|1034.02|1023.52|1034.01|1023.51|1034.02|1023.52|1033.72|1023.22|6
1654071980000|2022-06-01 08:26:20|1034.04|1023.54|1033.71|1023.21|1034.04|1023.54|1033.71|1023.21|3
1654071990000|2022-06-01 08:26:30|1033.77|1023.27|1033.67|1023.17|1033.77|1023.27|1033.67|1023.17|5
1654072000000|2022-06-01 08:26:40|1033.71|1023.21|1033.73|1023.23|1033.77|1023.27|1033.7|1023.2|5
1654072010000|2022-06-01 08:26:50|1033.67|1023.17|1033.67|1023.17|1033.67|1023.17|1033.67|1023.17|1
1654072020000|2022-06-01 08:27:00|1033.75|1023.25|1033.41|1022.91|1034.16|1023.66|1033.23|1022.73|13
1654072030000|2022-06-01 08:27:10|1033.34|1022.84|1033.23|1022.73|1033.8|1023.3|1033.17|1022.67|8
1654072040000|2022-06-01 08:27:20|1033.25|1022.75|1033.25|1022.75|1033.25|1022.75|1033.25|1022.75|1
1654072060000|2022-06-01 08:27:40|1033.23|1022.73|1032.89|1022.39|1033.4|1022.9|1032.89|1022.39|8
1654072070000|2022-06-01 08:27:50|1032.75|1022.25|1032.75|1022.25|1032.89|1022.39|1032.63|1022.13|20
1654072080000|2022-06-01 08:28:00|1032.73|1022.23|1032.76|1022.26|1032.9|1022.4|1032.71|1022.21|11
1654072090000|2022-06-01 08:28:10|1032.77|1022.27|1033.59|1023.09|1033.6|1023.1|1032.7|1022.2|14
1654072100000|2022-06-01 08:28:20|1033.61|1023.11|1033.77|1023.27|1033.81|1023.31|1033.6|1023.1|11
1654072110000|2022-06-01 08:28:30|1033.76|1023.26|1033.76|1023.26|1033.77|1023.27|1033.71|1023.21|9
1654072120000|2022-06-01 08:28:40|1033.89|1023.39|1033.74|1023.24|1033.89|1023.39|1033.7|1023.2|8
1654072130000|2022-06-01 08:28:50|1033.7|1023.2|1033.79|1023.29|1034.12|1023.62|1033.7|1023.2|8
1654072140000|2022-06-01 08:29:00|1033.75|1023.25|1033.75|1023.25|1033.85|1023.35|1033.7|1023.2|15
1654072150000|2022-06-01 08:29:10|1033.73|1023.23|1033.75|1023.25|1033.75|1023.25|1033.7|1023.2|5
1654072160000|2022-06-01 08:29:20|1033.78|1023.28|1033.75|1023.25|1033.9|1023.4|1033.7|1023.2|14
1654072170000|2022-06-01 08:29:30|1033.7|1023.2|1033.75|1023.25|1033.75|1023.25|1033.7|1023.2|3
1654072180000|2022-06-01 08:29:40|1033.74|1023.24|1033.75|1023.25|1033.8|1023.3|1033.74|1023.24|4
1654072190000|2022-06-01 08:29:50|1033.8|1023.3|1033.74|1023.24|1034|1023.5|1033.74|1023.24|14
1654072200000|2022-06-01 08:30:00|1033.8|1023.3|1034.09|1023.59|1034.4|1023.9|1033.72|1023.22|14
1654072210000|2022-06-01 08:30:10|1034.08|1023.58|1033.99|1023.49|1034.09|1023.59|1033.79|1023.29|11
1654072220000|2022-06-01 08:30:20|1033.87|1023.37|1033.94|1023.44|1034.27|1023.77|1033.74|1023.24|18
1654072230000|2022-06-01 08:30:30|1033.88|1023.38|1033.89|1023.39|1034.15|1023.65|1033.79|1023.29|19
1654072240000|2022-06-01 08:30:40|1033.87|1023.37|1032.87|1022.37|1034.18|1023.68|1032.87|1022.37|23
1654072250000|2022-06-01 08:30:50|1032.86|1022.36|1032.79|1022.29|1032.87|1022.37|1032.73|1022.23|11
1654072260000|2022-06-01 08:31:00|1032.8|1022.3|1032.4|1021.9|1033|1022.5|1032.35|1021.85|13
1654072270000|2022-06-01 08:31:10|1032.45|1021.95|1032.4|1021.9|1032.59|1022.09|1032.4|1021.9|5
1654072290000|2022-06-01 08:31:30|1032.24|1021.74|1031.75|1021.25|1032.29|1021.79|1031.75|1021.25|11
1654072310000|2022-06-01 08:31:50|1031.8|1021.3|1031.76|1021.26|1031.8|1021.3|1031.4|1020.9|14
1654072320000|2022-06-01 08:32:00|1031.77|1021.27|1031.9|1021.4|1031.95|1021.45|1031.72|1021.22|9
1654072330000|2022-06-01 08:32:10|1031.99|1021.49|1032.7|1022.2|1032.75|1022.25|1031.9|1021.4|20
1654072340000|2022-06-01 08:32:20|1032.65|1022.15|1033.07|1022.57|1033.33|1022.83|1032.65|1022.15|7
1654072350000|2022-06-01 08:32:30|1033.55|1023.05|1033.64|1023.14|1033.74|1023.24|1033.45|1022.95|19
1654072360000|2022-06-01 08:32:40|1033.65|1023.15|1033.65|1023.15|1033.8|1023.3|1033.64|1023.14|15
1654072370000|2022-06-01 08:32:50|1033.64|1023.14|1033.64|1023.14|1033.65|1023.15|1033.64|1023.14|7
1654072380000|2022-06-01 08:33:00|1033.65|1023.15|1033.85|1023.35|1033.85|1023.35|1033.64|1023.14|5
1654072390000|2022-06-01 08:33:10|1033.78|1023.28|1033.59|1023.09|1033.9|1023.4|1033.57|1023.07|14
1654072400000|2022-06-01 08:33:20|1033.57|1023.07|1033.66|1023.16|1033.76|1023.26|1033.57|1023.07|19
1654072410000|2022-06-01 08:33:30|1033.67|1023.17|1034.35|1023.85|1034.6|1024.1|1033.65|1023.15|21
1654072420000|2022-06-01 08:33:40|1034.1|1023.6|1033.79|1023.29|1034.5|1024|1033.73|1023.23|19
1654072430000|2022-06-01 08:33:50|1033.74|1023.24|1033.8|1023.3|1033.94|1023.44|1033.74|1023.24|11
1654072440000|2022-06-01 08:34:00|1033.86|1023.36|1033.78|1023.28|1034.35|1023.85|1033.78|1023.28|17
1654072450000|2022-06-01 08:34:10|1034.06|1023.56|1033.74|1023.24|1034.06|1023.56|1033.74|1023.24|6
1654072460000|2022-06-01 08:34:20|1034.05|1023.55|1033.75|1023.25|1034.05|1023.55|1033.74|1023.24|4
1654072470000|2022-06-01 08:34:30|1033.82|1023.32|1033.75|1023.25|1033.89|1023.39|1033.73|1023.23|8
1654072480000|2022-06-01 08:34:40|1033.74|1023.24|1033.8|1023.3|1033.84|1023.34|1033.74|1023.24|10
1654072490000|2022-06-01 08:34:50|1033.79|1023.29|1033.82|1023.32|1033.82|1023.32|1033.79|1023.29|2
1654072510000|2022-06-01 08:35:10|1033.79|1023.29|1033.79|1023.29|1033.79|1023.29|1033.79|1023.29|1
1654072520000|2022-06-01 08:35:20|1033.82|1023.32|1033.78|1023.28|1033.82|1023.32|1033.78|1023.28|2
1654072540000|2022-06-01 08:35:40|1033.76|1023.26|1034.75|1024.25|1034.76|1024.26|1033.75|1023.25|27
1654072550000|2022-06-01 08:35:50|1034.72|1024.22|1034.7|1024.2|1034.97|1024.47|1034.6|1024.1|24
1654072560000|2022-06-01 08:36:00|1034.77|1024.27|1034.87|1024.37|1035.22|1024.72|1034.7|1024.2|17
1654072570000|2022-06-01 08:36:10|1034.7|1024.2|1035.04|1024.54|1035.04|1024.54|1034.7|1024.2|4
1654072580000|2022-06-01 08:36:20|1035.07|1024.57|1035.05|1024.55|1035.07|1024.57|1035.02|1024.52|8
1654072590000|2022-06-01 08:36:30|1034.98|1024.48|1034.94|1024.44|1034.98|1024.48|1034.73|1024.23|5
1654072600000|2022-06-01 08:36:40|1034.93|1024.43|1034.67|1024.17|1034.93|1024.43|1034.46|1023.96|25
1654072610000|2022-06-01 08:36:50|1034.68|1024.18|1034.65|1024.15|1034.73|1024.23|1034.62|1024.12|7
1654072620000|2022-06-01 08:37:00|1034.66|1024.16|1034.81|1024.31|1034.81|1024.31|1034.66|1024.16|5
1654072630000|2022-06-01 08:37:10|1034.75|1024.25|1033.86|1023.36|1034.87|1024.37|1033.86|1023.36|23
1654072640000|2022-06-01 08:37:20|1033.84|1023.34|1034.51|1024.01|1034.51|1024.01|1033.75|1023.25|11
1654072650000|2022-06-01 08:37:30|1034.52|1024.02|1033.78|1023.28|1034.53|1024.03|1033.75|1023.25|9
1654072660000|2022-06-01 08:37:40|1033.75|1023.25|1033.02|1022.52|1033.78|1023.28|1033.01|1022.51|10
1654072670000|2022-06-01 08:37:50|1033.12|1022.62|1032.93|1022.43|1033.16|1022.66|1032.73|1022.23|21
1654072680000|2022-06-01 08:38:00|1033.07|1022.57|1032.1|1021.6|1033.07|1022.57|1032.1|1021.6|25
1654072690000|2022-06-01 08:38:10|1032.31|1021.81|1031.75|1021.25|1032.35|1021.85|1031.75|1021.25|21
1654072700000|2022-06-01 08:38:20|1031.8|1021.3|1031.78|1021.28|1031.8|1021.3|1031.75|1021.25|10
1654072710000|2022-06-01 08:38:30|1031.8|1021.3|1031.84|1021.34|1031.84|1021.34|1031.75|1021.25|3
1654072730000|2022-06-01 08:38:50|1031.93|1021.43|1032.4|1021.9|1032.66|1022.16|1031.9|1021.4|10
1654072740000|2022-06-01 08:39:00|1031.9|1021.4|1031.89|1021.39|1031.9|1021.4|1031.89|1021.39|2
1654072750000|2022-06-01 08:39:10|1031.88|1021.38|1031.89|1021.39|1031.89|1021.39|1031.88|1021.38|2
1654072770000|2022-06-01 08:39:30|1031.9|1021.4|1032.14|1021.64|1032.14|1021.64|1031.89|1021.39|6
1654072780000|2022-06-01 08:39:40|1032|1021.5|1032.09|1021.59|1032.09|1021.59|1032|1021.5|6
1654072790000|2022-06-01 08:39:50|1032|1021.5|1031.89|1021.39|1032.7|1022.2|1031.89|1021.39|26
1654072800000|2022-06-01 08:40:00|1031.96|1021.46|1032.65|1022.15|1032.65|1022.15|1031.89|1021.39|14
1654072810000|2022-06-01 08:40:10|1032.66|1022.16|1033.44|1022.94|1033.46|1022.96|1032.63|1022.13|17
1654072820000|2022-06-01 08:40:20|1033.47|1022.97|1033.4|1022.9|1033.48|1022.98|1033.1|1022.6|10
1654072830000|2022-06-01 08:40:30|1033.45|1022.95|1032.53|1022.03|1033.45|1022.95|1032.53|1022.03|21
1654072840000|2022-06-01 08:40:40|1032.55|1022.05|1031.89|1021.39|1032.55|1022.05|1031.89|1021.39|9
1654072850000|2022-06-01 08:40:50|1031.91|1021.41|1032.03|1021.53|1032.43|1021.93|1031.89|1021.39|5
1654072860000|2022-06-01 08:41:00|1031.99|1021.49|1031.99|1021.49|1031.99|1021.49|1031.99|1021.49|1
1654072870000|2022-06-01 08:41:10|1031.72|1021.22|1031.73|1021.23|1031.74|1021.24|1031.68|1021.18|13
1654072880000|2022-06-01 08:41:20|1031.72|1021.22|1030.53|1020.03|1031.76|1021.26|1030.47|1019.97|20
1654072890000|2022-06-01 08:41:30|1030.6|1020.1|1030.29|1019.79|1030.6|1020.1|1030.29|1019.79|15
1654072900000|2022-06-01 08:41:40|1030.34|1019.84|1029.27|1018.77|1030.34|1019.84|1029.17|1018.67|20
1654072910000|2022-06-01 08:41:50|1028.9|1018.4|1029.51|1019.01|1029.51|1019.01|1028.85|1018.35|13
1654072920000|2022-06-01 08:42:00|1029.56|1019.06|1029.73|1019.23|1029.82|1019.32|1029.56|1019.06|11
1654072930000|2022-06-01 08:42:10|1029.72|1019.22|1029.77|1019.27|1030.02|1019.52|1029.61|1019.11|17
1654072950000|2022-06-01 08:42:30|1029.79|1019.29|1029.78|1019.28|1029.79|1019.29|1029.78|1019.28|2
1654072960000|2022-06-01 08:42:40|1029.79|1019.29|1029.74|1019.24|1029.88|1019.38|1029.72|1019.22|16
1654072970000|2022-06-01 08:42:50|1029.73|1019.23|1029.75|1019.25|1030|1019.5|1029.71|1019.21|10
1654072980000|2022-06-01 08:43:00|1029.84|1019.34|1030.4|1019.9|1030.5|1020|1029.84|1019.34|13
1654072990000|2022-06-01 08:43:10|1030.5|1020|1030.81|1020.31|1030.82|1020.32|1030.3|1019.8|10
1654073000000|2022-06-01 08:43:20|1030.89|1020.39|1030.9|1020.4|1031.09|1020.59|1030.75|1020.25|12
1654073010000|2022-06-01 08:43:30|1030.84|1020.34|1030.38|1019.88|1030.84|1020.34|1030.38|1019.88|12
1654073020000|2022-06-01 08:43:40|1030.44|1019.94|1030.38|1019.88|1030.44|1019.94|1030.38|1019.88|4
1654073030000|2022-06-01 08:43:50|1030.35|1019.85|1029.92|1019.42|1030.35|1019.85|1029.78|1019.28|7
1654073040000|2022-06-01 08:44:00|1029.88|1019.38|1029.86|1019.36|1030|1019.5|1029.75|1019.25|14
1654073050000|2022-06-01 08:44:10|1030|1019.5|1029.96|1019.46|1030.2|1019.7|1029.75|1019.25|10
1654073060000|2022-06-01 08:44:20|1030.2|1019.7|1030.1|1019.6|1030.25|1019.75|1029.81|1019.31|10
1654073070000|2022-06-01 08:44:30|1030.19|1019.69|1030.5|1020|1030.5|1020|1030.17|1019.67|4
1654073080000|2022-06-01 08:44:40|1030.1|1019.6|1030.1|1019.6|1030.1|1019.6|1030.1|1019.6|1
1654073090000|2022-06-01 08:44:50|1030.05|1019.55|1030.1|1019.6|1030.25|1019.75|1030.05|1019.55|6
1654073100000|2022-06-01 08:45:00|1030.25|1019.75|1030.15|1019.65|1030.25|1019.75|1030.1|1019.6|5
1654073110000|2022-06-01 08:45:10|1030.18|1019.68|1030.8|1020.3|1030.8|1020.3|1030.18|1019.68|13
1654073120000|2022-06-01 08:45:20|1030.95|1020.45|1031.25|1020.75|1031.25|1020.75|1030.9|1020.4|9
1654073130000|2022-06-01 08:45:30|1031.67|1021.17|1031.67|1021.17|1031.67|1021.17|1031.6|1021.1|3
1654073140000|2022-06-01 08:45:40|1031.6|1021.1|1031.3|1020.8|1031.75|1021.25|1030.97|1020.47|13
1654073150000|2022-06-01 08:45:50|1031.2|1020.7|1030.76|1020.26|1031.2|1020.7|1030.76|1020.26|17
1654073160000|2022-06-01 08:46:00|1030.78|1020.28|1030.86|1020.36|1031.02|1020.52|1030.75|1020.25|20
1654073170000|2022-06-01 08:46:10|1030.78|1020.28|1030.75|1020.25|1030.86|1020.36|1030.65|1020.15|18
1654073180000|2022-06-01 08:46:20|1030.76|1020.26|1030.89|1020.39|1030.89|1020.39|1030.76|1020.26|12
1654073190000|2022-06-01 08:46:30|1030.88|1020.38|1030.88|1020.38|1030.88|1020.38|1030.88|1020.38|1
1654073200000|2022-06-01 08:46:40|1030.89|1020.39|1030.88|1020.38|1030.89|1020.39|1030.88|1020.38|2
1654073210000|2022-06-01 08:46:50|1030.84|1020.34|1030.78|1020.28|1030.84|1020.34|1030.78|1020.28|3
1654073220000|2022-06-01 08:47:00|1030.76|1020.26|1030.77|1020.27|1030.78|1020.28|1030.73|1020.23|5
1654073230000|2022-06-01 08:47:10|1030.79|1020.29|1030.79|1020.29|1030.93|1020.43|1030.75|1020.25|21
1654073240000|2022-06-01 08:47:20|1030.75|1020.25|1031.17|1020.67|1031.17|1020.67|1030.75|1020.25|6
1654073250000|2022-06-01 08:47:30|1031.2|1020.7|1031.26|1020.76|1031.28|1020.78|1031.1|1020.6|12
1654073260000|2022-06-01 08:47:40|1031.3|1020.8|1031.74|1021.24|1031.75|1021.25|1031.3|1020.8|9
1654073280000|2022-06-01 08:48:00|1031.73|1021.23|1031.74|1021.24|1031.74|1021.24|1031.73|1021.23|2
1654073300000|2022-06-01 08:48:20|1032.04|1021.54|1032.69|1022.19|1032.69|1022.19|1032.04|1021.54|8
1654073310000|2022-06-01 08:48:30|1032.67|1022.17|1032.69|1022.19|1032.69|1022.19|1032.67|1022.17|2
1654073320000|2022-06-01 08:48:40|1032.75|1022.25|1032.75|1022.25|1032.75|1022.25|1032.71|1022.21|5
1654073350000|2022-06-01 08:49:10|1032.92|1022.42|1032.82|1022.32|1033.04|1022.54|1032.8|1022.3|10
1654073360000|2022-06-01 08:49:20|1032.88|1022.38|1032.79|1022.29|1033.04|1022.54|1032.75|1022.25|16
1654073370000|2022-06-01 08:49:30|1032.8|1022.3|1032.91|1022.41|1033.04|1022.54|1032.78|1022.28|13
1654073380000|2022-06-01 08:49:40|1032.81|1022.31|1032.82|1022.32|1033.11|1022.61|1032.75|1022.25|18
1654073390000|2022-06-01 08:49:50|1032.87|1022.37|1032.83|1022.33|1033.09|1022.59|1032.79|1022.29|26
1654073400000|2022-06-01 08:50:00|1032.86|1022.36|1033.67|1023.17|1033.71|1023.21|1032.85|1022.35|17
1654073410000|2022-06-01 08:50:10|1033.68|1023.18|1033.67|1023.17|1033.71|1023.21|1033.65|1023.15|21
1654073420000|2022-06-01 08:50:20|1033.72|1023.22|1032.81|1022.31|1033.72|1023.22|1032.81|1022.31|10
1654073430000|2022-06-01 08:50:30|1032.83|1022.33|1032.82|1022.32|1032.83|1022.33|1032.82|1022.32|2
1654073440000|2022-06-01 08:50:40|1032.83|1022.33|1032.82|1022.32|1032.83|1022.33|1032.79|1022.29|4
1654073450000|2022-06-01 08:50:50|1032.83|1022.33|1032.82|1022.32|1032.83|1022.33|1032.82|1022.32|2
1654073460000|2022-06-01 08:51:00|1032.88|1022.38|1032.83|1022.33|1032.88|1022.38|1032.81|1022.31|7
1654073470000|2022-06-01 08:51:10|1032.85|1022.35|1032.97|1022.47|1033.03|1022.53|1032.39|1021.89|20
1654073480000|2022-06-01 08:51:20|1032.99|1022.49|1032.82|1022.32|1033.61|1023.11|1032.7|1022.2|21
1654073490000|2022-06-01 08:51:30|1032.81|1022.31|1032.81|1022.31|1033.3|1022.8|1032.81|1022.31|12
1654073500000|2022-06-01 08:51:40|1032.91|1022.41|1033.63|1023.13|1033.63|1023.13|1032.78|1022.28|18
1654073510000|2022-06-01 08:51:50|1033.64|1023.14|1033.25|1022.75|1033.73|1023.23|1033.25|1022.75|8
1654073520000|2022-06-01 08:52:00|1033.42|1022.92|1033.42|1022.92|1033.42|1022.92|1033.42|1022.92|1
1654073530000|2022-06-01 08:52:10|1033.12|1022.62|1032.93|1022.43|1033.12|1022.62|1032.91|1022.41|13
1654073540000|2022-06-01 08:52:20|1033.01|1022.51|1033.62|1023.12|1033.68|1023.18|1032.83|1022.33|18
1654073550000|2022-06-01 08:52:30|1033.63|1023.13|1032.81|1022.31|1033.64|1023.14|1032.75|1022.25|14
1654073560000|2022-06-01 08:52:40|1033.15|1022.65|1032.65|1022.15|1033.52|1023.02|1032.44|1021.94|20
1654073570000|2022-06-01 08:52:50|1032.49|1021.99|1033.28|1022.78|1033.51|1023.01|1032.48|1021.98|23
1654073580000|2022-06-01 08:53:00|1033.37|1022.87|1033.94|1023.44|1034.12|1023.62|1033.02|1022.52|21
1654073590000|2022-06-01 08:53:10|1033.83|1023.33|1034.59|1024.09|1034.59|1024.09|1033.83|1023.33|15
1654073600000|2022-06-01 08:53:20|1034.63|1024.13|1033.8|1023.3|1034.68|1024.18|1033.65|1023.15|17
1654073610000|2022-06-01 08:53:30|1033.83|1023.33|1033.37|1022.87|1033.83|1023.33|1033.19|1022.69|26
1654073620000|2022-06-01 08:53:40|1033.2|1022.7|1032.92|1022.42|1033.66|1023.16|1032.92|1022.42|25
1654073630000|2022-06-01 08:53:50|1032.8|1022.3|1032.79|1022.29|1032.86|1022.36|1032.78|1022.28|8
1654073640000|2022-06-01 08:54:00|1032.85|1022.35|1032.5|1022|1032.85|1022.35|1032.5|1022|17
1654073650000|2022-06-01 08:54:10|1032.63|1022.13|1032.33|1021.83|1032.63|1022.13|1032.33|1021.83|21
1654073660000|2022-06-01 08:54:20|1032.37|1021.87|1032.28|1021.78|1032.42|1021.92|1032.25|1021.75|9
1654073670000|2022-06-01 08:54:30|1032.38|1021.88|1032.48|1021.98|1032.48|1021.98|1032.38|1021.88|3
1654073680000|2022-06-01 08:54:40|1032.38|1021.88|1032.32|1021.82|1032.87|1022.37|1032.32|1021.82|18
1654073690000|2022-06-01 08:54:50|1032.36|1021.86|1032.12|1021.62|1032.36|1021.86|1032.04|1021.54|11
1654073700000|2022-06-01 08:55:00|1032.11|1021.61|1031.77|1021.27|1032.11|1021.61|1031.71|1021.21|8
1654073710000|2022-06-01 08:55:10|1031.71|1021.21|1031.74|1021.24|1031.76|1021.26|1031.3|1020.8|16
1654073720000|2022-06-01 08:55:20|1031.59|1021.09|1030.94|1020.44|1031.61|1021.11|1030.94|1020.44|16
1654073730000|2022-06-01 08:55:30|1030.8|1020.3|1030.89|1020.39|1031.12|1020.62|1030.8|1020.3|6
1654073740000|2022-06-01 08:55:40|1030.93|1020.43|1031.12|1020.62|1031.12|1020.62|1030.84|1020.34|7
1654073750000|2022-06-01 08:55:50|1030.97|1020.47|1030.86|1020.36|1031.07|1020.57|1030.86|1020.36|10
1654073760000|2022-06-01 08:56:00|1030.81|1020.31|1030.55|1020.05|1030.97|1020.47|1030.34|1019.84|23
1654073770000|2022-06-01 08:56:10|1030.5|1020|1029.71|1019.21|1030.5|1020|1029.71|1019.21|31
1654073780000|2022-06-01 08:56:20|1029.68|1019.18|1029.66|1019.16|1029.87|1019.37|1029.66|1019.16|29
1654073790000|2022-06-01 08:56:30|1029.68|1019.18|1029.66|1019.16|1029.68|1019.18|1029.5|1019|10
1654073800000|2022-06-01 08:56:40|1029.56|1019.06|1028.75|1018.25|1029.56|1019.06|1028.75|1018.25|9
1654073810000|2022-06-01 08:56:50|1028.63|1018.13|1028.85|1018.35|1028.9|1018.4|1028.31|1017.81|12
1654073820000|2022-06-01 08:57:00|1028.4|1017.9|1028.77|1018.27|1028.79|1018.29|1028.35|1017.85|13
1654073830000|2022-06-01 08:57:10|1028.74|1018.24|1028.89|1018.39|1028.89|1018.39|1028.74|1018.24|10
1654073840000|2022-06-01 08:57:20|1029.06|1018.56|1029.77|1019.27|1029.81|1019.31|1029.06|1018.56|12
1654073850000|2022-06-01 08:57:30|1029.82|1019.32|1029.73|1019.23|1029.82|1019.32|1029.73|1019.23|4
1654073880000|2022-06-01 08:58:00|1030.03|1019.53|1029.77|1019.27|1030.13|1019.63|1029.75|1019.25|13
1654073890000|2022-06-01 08:58:10|1029.86|1019.36|1030.14|1019.64|1030.14|1019.64|1029.84|1019.34|3
1654073900000|2022-06-01 08:58:20|1030.13|1019.63|1030.36|1019.86|1030.36|1019.86|1030.11|1019.61|8
1654073910000|2022-06-01 08:58:30|1030.19|1019.69|1030.21|1019.71|1030.59|1020.09|1030.19|1019.69|15
1654073920000|2022-06-01 08:58:40|1030.72|1020.22|1030.75|1020.25|1031.16|1020.66|1030.72|1020.22|19
1654073930000|2022-06-01 08:58:50|1030.82|1020.32|1030.75|1020.25|1030.82|1020.32|1030.75|1020.25|2
1654073940000|2022-06-01 08:59:00|1030.8|1020.3|1030.78|1020.28|1030.86|1020.36|1030.76|1020.26|5
1654073950000|2022-06-01 08:59:10|1030.83|1020.33|1030.17|1019.67|1030.83|1020.33|1030.17|1019.67|11
1654073960000|2022-06-01 08:59:20|1030.2|1019.7|1030.15|1019.65|1030.2|1019.7|1030.15|1019.65|2
1654073970000|2022-06-01 08:59:30|1030.12|1019.62|1030.15|1019.65|1030.15|1019.65|1030.12|1019.62|4
1654073980000|2022-06-01 08:59:40|1030.21|1019.71|1030.27|1019.77|1030.27|1019.77|1030.18|1019.68|8
1654073990000|2022-06-01 08:59:50|1030.24|1019.74|1030.17|1019.67|1030.28|1019.78|1030.17|1019.67|12
1654074000000|2022-06-01 09:00:00|1030.12|1019.62|1029.98|1019.48|1030.2|1019.7|1029.91|1019.41|13
1654074010000|2022-06-01 09:00:10|1029.97|1019.47|1030.21|1019.71|1030.25|1019.75|1029.96|1019.46|15
1654074020000|2022-06-01 09:00:20|1030.23|1019.73|1030.23|1019.73|1030.23|1019.73|1030.05|1019.55|11
1654074030000|2022-06-01 09:00:30|1030.22|1019.72|1030.2|1019.7|1030.22|1019.72|1030.2|1019.7|7
1654074040000|2022-06-01 09:00:40|1030.22|1019.72|1030.14|1019.64|1030.22|1019.72|1030.14|1019.64|7
1654074050000|2022-06-01 09:00:50|1030.04|1019.54|1029.6|1019.1|1030.04|1019.54|1029.45|1018.95|22
1654074060000|2022-06-01 09:01:00|1029.67|1019.17|1029.82|1019.32|1029.82|1019.32|1029.5|1019|17
1654074070000|2022-06-01 09:01:10|1029.81|1019.31|1030.3|1019.8|1030.5|1020|1029.81|1019.31|18
1654074080000|2022-06-01 09:01:20|1030.5|1020|1030.99|1020.49|1031.16|1020.66|1030.3|1019.8|20
1654074090000|2022-06-01 09:01:30|1031.05|1020.55|1030.83|1020.33|1031.16|1020.66|1030.75|1020.25|25
1654074100000|2022-06-01 09:01:40|1030.88|1020.38|1030.83|1020.33|1031.22|1020.72|1030.75|1020.25|22
1654074110000|2022-06-01 09:01:50|1030.88|1020.38|1030.82|1020.32|1030.88|1020.38|1030.81|1020.31|8
1654074120000|2022-06-01 09:02:00|1030.94|1020.44|1030.82|1020.32|1030.94|1020.44|1030.75|1020.25|5
1654074130000|2022-06-01 09:02:10|1030.75|1020.25|1030.8|1020.3|1030.92|1020.42|1030.75|1020.25|16
1654074140000|2022-06-01 09:02:20|1030.93|1020.43|1030.04|1019.54|1031.17|1020.67|1030.04|1019.54|22
1654074150000|2022-06-01 09:02:30|1030.42|1019.92|1030.3|1019.8|1030.51|1020.01|1029.81|1019.31|22
1654074160000|2022-06-01 09:02:40|1030.16|1019.66|1029.75|1019.25|1030.32|1019.82|1029.75|1019.25|12
1654074170000|2022-06-01 09:02:50|1029.82|1019.32|1029.73|1019.23|1029.97|1019.47|1029.15|1018.65|18
1654074180000|2022-06-01 09:03:00|1029.76|1019.26|1029.75|1019.25|1029.81|1019.31|1029.72|1019.22|13
1654074210000|2022-06-01 09:03:30|1030.54|1020.04|1030.71|1020.21|1030.71|1020.21|1030.54|1020.04|5
1654074220000|2022-06-01 09:03:40|1030.3|1019.8|1030.73|1020.23|1030.74|1020.24|1030.25|1019.75|11
1654074230000|2022-06-01 09:03:50|1030.74|1020.24|1030.79|1020.29|1030.79|1020.29|1030.69|1020.19|13
1654074240000|2022-06-01 09:04:00|1030.8|1020.3|1030.82|1020.32|1031.4|1020.9|1030.75|1020.25|20
1654074250000|2022-06-01 09:04:10|1031.07|1020.57|1031.1|1020.6|1031.12|1020.62|1031.05|1020.55|6
1654074260000|2022-06-01 09:04:20|1031.17|1020.67|1030.82|1020.32|1031.17|1020.67|1030.75|1020.25|4
1654074270000|2022-06-01 09:04:30|1030.75|1020.25|1030.83|1020.33|1030.86|1020.36|1030.75|1020.25|4
1654074280000|2022-06-01 09:04:40|1030.79|1020.29|1030.8|1020.3|1030.83|1020.33|1030.79|1020.29|7
1654074290000|2022-06-01 09:04:50|1030.76|1020.26|1030.41|1019.91|1030.76|1020.26|1030.15|1019.65|10
1654074300000|2022-06-01 09:05:00|1030.2|1019.7|1030.3|1019.8|1030.45|1019.95|1030.1|1019.6|17
1654074310000|2022-06-01 09:05:10|1030.11|1019.61|1029.91|1019.41|1030.31|1019.81|1029.75|1019.25|25
1654074320000|2022-06-01 09:05:20|1029.9|1019.4|1029.95|1019.45|1030.05|1019.55|1029.78|1019.28|11
1654074330000|2022-06-01 09:05:30|1030|1019.5|1029.81|1019.31|1030.25|1019.75|1029.8|1019.3|16
1654074340000|2022-06-01 09:05:40|1029.84|1019.34|1030.71|1020.21|1030.71|1020.21|1029.84|1019.34|19
1654074350000|2022-06-01 09:05:50|1030.72|1020.22|1030.75|1020.25|1030.76|1020.26|1030.71|1020.21|7
1654074360000|2022-06-01 09:06:00|1030.74|1020.24|1030.75|1020.25|1030.76|1020.26|1030.74|1020.24|4
1654074370000|2022-06-01 09:06:10|1030.76|1020.26|1030.88|1020.38|1030.88|1020.38|1030.71|1020.21|8
1654074380000|2022-06-01 09:06:20|1030.92|1020.42|1030.77|1020.27|1030.92|1020.42|1030.76|1020.26|3
1654074390000|2022-06-01 09:06:30|1030.71|1020.21|1030.71|1020.21|1030.71|1020.21|1030.71|1020.21|1
1654074400000|2022-06-01 09:06:40|1030.85|1020.35|1031.71|1021.21|1031.71|1021.21|1030.72|1020.22|9
1654074410000|2022-06-01 09:06:50|1031.83|1021.33|1031.8|1021.3|1031.83|1021.33|1031.71|1021.21|8
1654074420000|2022-06-01 09:07:00|1031.83|1021.33|1031.85|1021.35|1032.06|1021.56|1031.75|1021.25|12
1654074430000|2022-06-01 09:07:10|1031.86|1021.36|1031.86|1021.36|1031.96|1021.46|1031.86|1021.36|7
1654074450000|2022-06-01 09:07:30|1031.94|1021.44|1032.05|1021.55|1032.05|1021.55|1031.94|1021.44|4
1654074460000|2022-06-01 09:07:40|1032.06|1021.56|1032.08|1021.58|1032.09|1021.59|1031.99|1021.49|7
1654074470000|2022-06-01 09:07:50|1032.09|1021.59|1031.83|1021.33|1032.13|1021.63|1031.75|1021.25|19
1654074480000|2022-06-01 09:08:00|1031.77|1021.27|1031.8|1021.3|1031.84|1021.34|1031.34|1020.84|18
1654074490000|2022-06-01 09:08:10|1031.81|1021.31|1032.69|1022.19|1032.71|1022.21|1031.75|1021.25|10
1654074500000|2022-06-01 09:08:20|1032.71|1022.21|1032.7|1022.2|1032.71|1022.21|1032.7|1022.2|8
1654074510000|2022-06-01 09:08:30|1032.71|1022.21|1032.35|1021.85|1032.75|1022.25|1032.35|1021.85|9
1654074520000|2022-06-01 09:08:40|1032.3|1021.8|1032.57|1022.07|1032.57|1022.07|1032.25|1021.75|15
1654074530000|2022-06-01 09:08:50|1032.46|1021.96|1032.06|1021.56|1032.57|1022.07|1031.95|1021.45|17
1654074540000|2022-06-01 09:09:00|1032.3|1021.8|1031.89|1021.39|1032.3|1021.8|1031.89|1021.39|4
1654074550000|2022-06-01 09:09:10|1031.92|1021.42|1033.54|1023.04|1033.54|1023.04|1031.92|1021.42|12
1654074560000|2022-06-01 09:09:20|1033.53|1023.03|1032.73|1022.23|1033.53|1023.03|1032.73|1022.23|12
1654074570000|2022-06-01 09:09:30|1032.72|1022.22|1033.32|1022.82|1033.4|1022.9|1032.72|1022.22|10
1654074580000|2022-06-01 09:09:40|1033.06|1022.56|1033.41|1022.91|1033.44|1022.94|1033.06|1022.56|15
1654074590000|2022-06-01 09:09:50|1033.38|1022.88|1033.35|1022.85|1033.38|1022.88|1033.35|1022.85|5
1654074600000|2022-06-01 09:10:00|1033.42|1022.92|1033.42|1022.92|1033.42|1022.92|1033.42|1022.92|1
1654074610000|2022-06-01 09:10:10|1033.31|1022.81|1033.17|1022.67|1033.44|1022.94|1033.17|1022.67|11
1654074620000|2022-06-01 09:10:20|1033.16|1022.66|1033.16|1022.66|1033.44|1022.94|1032.97|1022.47|11
1654074630000|2022-06-01 09:10:30|1032.97|1022.47|1033.3|1022.8|1033.3|1022.8|1032.89|1022.39|10
1654074640000|2022-06-01 09:10:40|1033.68|1023.18|1033.8|1023.3|1033.8|1023.3|1033.68|1023.18|5
1654074650000|2022-06-01 09:10:50|1033.78|1023.28|1033.8|1023.3|1033.8|1023.3|1033.78|1023.28|2
1654074660000|2022-06-01 09:11:00|1033.75|1023.25|1032.29|1021.79|1033.75|1023.25|1032.13|1021.63|29
1654074670000|2022-06-01 09:11:10|1032.28|1021.78|1032.22|1021.72|1032.34|1021.84|1032.19|1021.69|5
1654074680000|2022-06-01 09:11:20|1032.42|1021.92|1032.55|1022.05|1032.55|1022.05|1032.29|1021.79|18
1654074690000|2022-06-01 09:11:30|1032.5|1022|1032.2|1021.7|1032.58|1022.08|1032.14|1021.64|25
1654074700000|2022-06-01 09:11:40|1032.16|1021.66|1032.25|1021.75|1032.47|1021.97|1032.11|1021.61|15
1654074710000|2022-06-01 09:11:50|1032.28|1021.78|1032.33|1021.83|1032.48|1021.98|1032.28|1021.78|13
1654074720000|2022-06-01 09:12:00|1032.28|1021.78|1031.17|1020.67|1032.3|1021.8|1031.17|1020.67|12
1654074730000|2022-06-01 09:12:10|1031.56|1021.06|1031.36|1020.86|1031.58|1021.08|1031.07|1020.57|28
1654074740000|2022-06-01 09:12:20|1031.31|1020.81|1031.22|1020.72|1031.42|1020.92|1031.07|1020.57|21
1654074750000|2022-06-01 09:12:30|1031.26|1020.76|1031.52|1021.02|1031.52|1021.02|1031.21|1020.71|21
1654074760000|2022-06-01 09:12:40|1031.42|1020.92|1031.33|1020.83|1031.42|1020.92|1031.31|1020.81|4
1654074770000|2022-06-01 09:12:50|1031.37|1020.87|1031.42|1020.92|1031.51|1021.01|1031.28|1020.78|17
1654074780000|2022-06-01 09:13:00|1031.37|1020.87|1030.65|1020.15|1031.37|1020.87|1030.65|1020.15|15
1654074790000|2022-06-01 09:13:10|1030.63|1020.13|1030.4|1019.9|1030.68|1020.18|1030.4|1019.9|29
1654074800000|2022-06-01 09:13:20|1030.35|1019.85|1030.25|1019.75|1030.39|1019.89|1030.05|1019.55|5
1654074810000|2022-06-01 09:13:30|1030.22|1019.72|1030.4|1019.9|1030.45|1019.95|1030.22|1019.72|12
1654074820000|2022-06-01 09:13:40|1030.45|1019.95|1030.38|1019.88|1030.45|1019.95|1030.33|1019.83|5
1654074830000|2022-06-01 09:13:50|1030.05|1019.55|1031.33|1020.83|1031.34|1020.84|1029.98|1019.48|28
1654074840000|2022-06-01 09:14:00|1031.29|1020.79|1031.47|1020.97|1031.55|1021.05|1030.97|1020.47|16
1654074850000|2022-06-01 09:14:10|1031.52|1021.02|1031.15|1020.65|1031.52|1021.02|1031.15|1020.65|8
1654074860000|2022-06-01 09:14:20|1031.07|1020.57|1030.73|1020.23|1031.07|1020.57|1030.66|1020.16|10
1654074870000|2022-06-01 09:14:30|1030.66|1020.16|1030.77|1020.27|1030.83|1020.33|1030.64|1020.14|16
1654074880000|2022-06-01 09:14:40|1030.74|1020.24|1031.47|1020.97|1031.47|1020.97|1030.74|1020.24|11
1654074890000|2022-06-01 09:14:50|1031.02|1020.52|1030.89|1020.39|1031.02|1020.52|1030.75|1020.25|12
1654074900000|2022-06-01 09:15:00|1030.88|1020.38|1030.5|1020|1030.88|1020.38|1030.5|1020|7
1654074910000|2022-06-01 09:15:10|1030.55|1020.05|1030.34|1019.84|1030.56|1020.06|1030.33|1019.83|12
1654074920000|2022-06-01 09:15:20|1030.55|1020.05|1030.55|1020.05|1030.55|1020.05|1030.23|1019.73|7
1654074930000|2022-06-01 09:15:30|1030.56|1020.06|1030.85|1020.35|1030.85|1020.35|1030.34|1019.84|23
1654074940000|2022-06-01 09:15:40|1031.05|1020.55|1031.37|1020.87|1031.5|1021|1031.05|1020.55|18
1654074950000|2022-06-01 09:15:50|1031.41|1020.91|1031.55|1021.05|1031.72|1021.22|1031.36|1020.86|22
1654074960000|2022-06-01 09:16:00|1031.58|1021.08|1032.12|1021.62|1032.12|1021.62|1031.5|1021|29
1654074970000|2022-06-01 09:16:10|1032.13|1021.63|1032.35|1021.85|1032.37|1021.87|1031.85|1021.35|17
1654074980000|2022-06-01 09:16:20|1032.52|1022.02|1032.51|1022.01|1032.52|1022.02|1032.33|1021.83|6
1654074990000|2022-06-01 09:16:30|1032.48|1021.98|1032.48|1021.98|1032.51|1022.01|1032.48|1021.98|3
1654075000000|2022-06-01 09:16:40|1032.43|1021.93|1032.78|1022.28|1032.78|1022.28|1032.43|1021.93|3
1654075020000|2022-06-01 09:17:00|1032.82|1022.32|1032.48|1021.98|1032.82|1022.32|1032.18|1021.68|9
1654075030000|2022-06-01 09:17:10|1032.49|1021.99|1032.39|1021.89|1032.49|1021.99|1032.39|1021.89|9
1654075040000|2022-06-01 09:17:20|1032.32|1021.82|1032.17|1021.67|1032.39|1021.89|1032.08|1021.58|20
1654075050000|2022-06-01 09:17:30|1032.16|1021.66|1032.41|1021.91|1032.41|1021.91|1032.16|1021.66|3
1654075060000|2022-06-01 09:17:40|1032.4|1021.9|1032.82|1022.32|1032.84|1022.34|1032.39|1021.89|18
1654075070000|2022-06-01 09:17:50|1032.75|1022.25|1032.75|1022.25|1032.8|1022.3|1032.75|1022.25|3
1654075080000|2022-06-01 09:18:00|1032.27|1021.77|1032.27|1021.77|1032.27|1021.77|1032.27|1021.77|1
1654075090000|2022-06-01 09:18:10|1032.22|1021.72|1032.18|1021.68|1032.26|1021.76|1032.18|1021.68|10
1654075100000|2022-06-01 09:18:20|1032.17|1021.67|1032.4|1021.9|1032.5|1022|1031.96|1021.46|23
1654075110000|2022-06-01 09:18:30|1032.19|1021.69|1032.3|1021.8|1032.3|1021.8|1032.02|1021.52|13
1654075120000|2022-06-01 09:18:40|1032.25|1021.75|1032.26|1021.76|1032.26|1021.76|1032.25|1021.75|2
1654075130000|2022-06-01 09:18:50|1032.14|1021.64|1032.99|1022.49|1033.05|1022.55|1032.14|1021.64|24
1654075140000|2022-06-01 09:19:00|1033.05|1022.55|1033.44|1022.94|1033.46|1022.96|1032.58|1022.08|25
1654075150000|2022-06-01 09:19:10|1033.42|1022.92|1033.65|1023.15|1033.68|1023.18|1033.42|1022.92|8
1654075160000|2022-06-01 09:19:20|1033.63|1023.13|1033.2|1022.7|1033.63|1023.13|1033.2|1022.7|7
1654075170000|2022-06-01 09:19:30|1033.13|1022.63|1032.33|1021.83|1033.13|1022.63|1031.98|1021.48|23
1654075180000|2022-06-01 09:19:40|1032.28|1021.78|1032.36|1021.86|1032.4|1021.9|1032.28|1021.78|6
1654075190000|2022-06-01 09:19:50|1032.3|1021.8|1032.25|1021.75|1032.4|1021.9|1031.96|1021.46|25
1654075200000|2022-06-01 09:20:00|1032.24|1021.74|1031.75|1021.25|1032.24|1021.74|1031.7|1021.2|35
1654075210000|2022-06-01 09:20:10|1031.73|1021.23|1032.29|1021.79|1032.29|1021.79|1031.65|1021.15|20
1654075220000|2022-06-01 09:20:20|1032.3|1021.8|1032.28|1021.78|1032.4|1021.9|1032.28|1021.78|7
1654075230000|2022-06-01 09:20:30|1032.29|1021.79|1032.35|1021.85|1032.36|1021.86|1032.28|1021.78|9
1654075240000|2022-06-01 09:20:40|1032.3|1021.8|1032.74|1022.24|1032.8|1022.3|1032.3|1021.8|23
1654075250000|2022-06-01 09:20:50|1032.8|1022.3|1032.8|1022.3|1032.85|1022.35|1032.69|1022.19|18
1654075260000|2022-06-01 09:21:00|1032.79|1022.29|1033.1|1022.6|1033.11|1022.61|1032.76|1022.26|13
1654075270000|2022-06-01 09:21:10|1032.95|1022.45|1032.99|1022.49|1032.99|1022.49|1032.36|1021.86|15
1654075280000|2022-06-01 09:21:20|1033.01|1022.51|1033.05|1022.55|1033.05|1022.55|1033.01|1022.51|2
1654075290000|2022-06-01 09:21:30|1033.02|1022.52|1033.05|1022.55|1033.05|1022.55|1032.93|1022.43|11
1654075300000|2022-06-01 09:21:40|1033.02|1022.52|1033.77|1023.27|1033.97|1023.47|1033.02|1022.52|24
1654075310000|2022-06-01 09:21:50|1033.97|1023.47|1034.66|1024.16|1034.66|1024.16|1033.88|1023.38|17
1654075320000|2022-06-01 09:22:00|1034.64|1024.14|1034.64|1024.14|1034.64|1024.14|1034.38|1023.88|19
1654075330000|2022-06-01 09:22:10|1034.66|1024.16|1035.04|1024.54|1035.57|1025.07|1034.66|1024.16|32
1654075340000|2022-06-01 09:22:20|1035.5|1025|1035.65|1025.15|1035.65|1025.15|1035.1|1024.6|19
1654075350000|2022-06-01 09:22:30|1035.45|1024.95|1035.62|1025.12|1035.65|1025.15|1035.45|1024.95|5
1654075360000|2022-06-01 09:22:40|1035.67|1025.17|1035.83|1025.33|1035.84|1025.34|1035.67|1025.17|8
1654075370000|2022-06-01 09:22:50|1035.84|1025.34|1035.83|1025.33|1035.96|1025.46|1035.83|1025.33|7
1654075380000|2022-06-01 09:23:00|1035.84|1025.34|1036.72|1026.22|1036.72|1026.22|1035.84|1025.34|10
1654075390000|2022-06-01 09:23:10|1036.71|1026.21|1036.78|1026.28|1036.78|1026.28|1036.67|1026.17|5
1654075400000|2022-06-01 09:23:20|1036.77|1026.27|1037.42|1026.92|1037.47|1026.97|1036.77|1026.27|11
1654075410000|2022-06-01 09:23:30|1037.43|1026.93|1037.75|1027.25|1037.75|1027.25|1037.42|1026.92|6
1654075450000|2022-06-01 09:24:10|1037.84|1027.34|1038.75|1028.25|1038.86|1028.36|1037.75|1027.25|15
1654075460000|2022-06-01 09:24:20|1038.86|1028.36|1038.79|1028.29|1039.1|1028.6|1038.75|1028.25|18
1654075470000|2022-06-01 09:24:30|1038.84|1028.34|1038.12|1027.62|1038.84|1028.34|1037.94|1027.44|23
1654075480000|2022-06-01 09:24:40|1038.11|1027.61|1038.13|1027.63|1038.19|1027.69|1038.08|1027.58|18
1654075490000|2022-06-01 09:24:50|1038.1|1027.6|1037.93|1027.43|1038.25|1027.75|1037.93|1027.43|14
1654075500000|2022-06-01 09:25:00|1037.83|1027.33|1037.98|1027.48|1038.09|1027.59|1037.8|1027.3|12
1654075510000|2022-06-01 09:25:10|1038.01|1027.51|1038.01|1027.51|1038.01|1027.51|1038.01|1027.51|1
1654075520000|2022-06-01 09:25:20|1037.98|1027.48|1038.08|1027.58|1038.08|1027.58|1037.93|1027.43|4
1654075530000|2022-06-01 09:25:30|1037.98|1027.48|1037.35|1026.85|1037.98|1027.48|1037.35|1026.85|14
1654075540000|2022-06-01 09:25:40|1037.26|1026.76|1037.12|1026.62|1037.46|1026.96|1037.12|1026.62|13
1654075550000|2022-06-01 09:25:50|1037.22|1026.72|1037.12|1026.62|1037.27|1026.77|1036.56|1026.06|17
1654075560000|2022-06-01 09:26:00|1037.17|1026.67|1035.99|1025.49|1037.17|1026.67|1035.99|1025.49|7
1654075570000|2022-06-01 09:26:10|1036.33|1025.83|1036.58|1026.08|1036.58|1026.08|1036.24|1025.74|33
1654075580000|2022-06-01 09:26:20|1036.6|1026.1|1036.72|1026.22|1036.72|1026.22|1036.6|1026.1|7
1654075590000|2022-06-01 09:26:30|1036.73|1026.23|1036.89|1026.39|1036.91|1026.41|1036.73|1026.23|12
1654075600000|2022-06-01 09:26:40|1036.93|1026.43|1037.76|1027.26|1037.76|1027.26|1036.92|1026.42|9
1654075610000|2022-06-01 09:26:50|1037.77|1027.27|1037.79|1027.29|1037.79|1027.29|1037.77|1027.27|2
1654075620000|2022-06-01 09:27:00|1037.81|1027.31|1037.78|1027.28|1037.88|1027.38|1037.78|1027.28|11
1654075630000|2022-06-01 09:27:10|1037.77|1027.27|1037.75|1027.25|1037.79|1027.29|1037.75|1027.25|3
1654075640000|2022-06-01 09:27:20|1037.76|1027.26|1037.79|1027.29|1037.79|1027.29|1037.76|1027.26|3
1654075660000|2022-06-01 09:27:40|1038.09|1027.59|1039.39|1028.89|1039.39|1028.89|1038.09|1027.59|15
1654075670000|2022-06-01 09:27:50|1039.46|1028.96|1039.53|1029.03|1039.61|1029.11|1039.46|1028.96|16
1654075680000|2022-06-01 09:28:00|1039.54|1029.04|1039.61|1029.11|1039.61|1029.11|1039.54|1029.04|7
1654075690000|2022-06-01 09:28:10|1039.59|1029.09|1039.88|1029.38|1039.88|1029.38|1039.59|1029.09|6
1654075700000|2022-06-01 09:28:20|1039.83|1029.33|1039.88|1029.38|1039.88|1029.38|1039.83|1029.33|4
1654075740000|2022-06-01 09:29:00|1040.02|1029.52|1040.63|1030.13|1040.63|1030.13|1040.02|1029.52|4
1654075750000|2022-06-01 09:29:10|1040.75|1030.25|1041.34|1030.84|1041.36|1030.86|1040.75|1030.25|13
1654075760000|2022-06-01 09:29:20|1041.35|1030.85|1040.8|1030.3|1041.35|1030.85|1040.79|1030.29|6
1654075770000|2022-06-01 09:29:30|1040.78|1030.28|1040.82|1030.32|1040.82|1030.32|1040.78|1030.28|2
1654075780000|2022-06-01 09:29:40|1040.79|1030.29|1040.8|1030.3|1040.8|1030.3|1040.79|1030.29|2
1654075790000|2022-06-01 09:29:50|1040.91|1030.41|1041.05|1030.55|1041.05|1030.55|1040.91|1030.41|2
1654075800000|2022-06-01 09:30:00|1041.12|1030.62|1041.75|1031.25|1041.84|1031.34|1041.1|1030.6|21
1654075810000|2022-06-01 09:30:10|1041.74|1031.24|1041.24|1030.74|1041.75|1031.25|1041.24|1030.74|7
1654075820000|2022-06-01 09:30:20|1041.28|1030.78|1041.62|1031.12|1041.62|1031.12|1041.28|1030.78|12
1654075830000|2022-06-01 09:30:30|1041.65|1031.15|1041.53|1031.03|1041.7|1031.2|1041.44|1030.94|9
1654075840000|2022-06-01 09:30:40|1041.51|1031.01|1040.68|1030.18|1041.51|1031.01|1040.59|1030.09|15
1654075850000|2022-06-01 09:30:50|1040.59|1030.09|1040.28|1029.78|1040.59|1030.09|1039.93|1029.43|19
1654075860000|2022-06-01 09:31:00|1040.38|1029.88|1040.55|1030.05|1040.83|1030.33|1040.36|1029.86|28
1654075870000|2022-06-01 09:31:10|1040.46|1029.96|1040.11|1029.61|1040.52|1030.02|1040.08|1029.58|13
1654075880000|2022-06-01 09:31:20|1039.72|1029.22|1039.29|1028.79|1039.73|1029.23|1039.29|1028.79|14
1654075890000|2022-06-01 09:31:30|1039.32|1028.82|1039.31|1028.81|1039.32|1028.82|1039.26|1028.76|4
1654075900000|2022-06-01 09:31:40|1038.98|1028.48|1039.12|1028.62|1039.38|1028.88|1038.85|1028.35|8
1654075910000|2022-06-01 09:31:50|1039.13|1028.63|1039.12|1028.62|1039.21|1028.71|1039.12|1028.62|8
1654075920000|2022-06-01 09:32:00|1039.11|1028.61|1039.12|1028.62|1039.21|1028.71|1039.11|1028.61|7
1654075930000|2022-06-01 09:32:10|1039.11|1028.61|1039.77|1029.27|1039.77|1029.27|1039.11|1028.61|8
1654075950000|2022-06-01 09:32:30|1039.8|1029.3|1039.79|1029.29|1039.82|1029.32|1039.79|1029.29|5
1654075960000|2022-06-01 09:32:40|1039.85|1029.35|1039.89|1029.39|1040.34|1029.84|1039.79|1029.29|20
1654075970000|2022-06-01 09:32:50|1039.9|1029.4|1039.81|1029.31|1040.63|1030.13|1039.81|1029.31|14
1654075990000|2022-06-01 09:33:10|1039.96|1029.46|1040.03|1029.53|1040.03|1029.53|1039.96|1029.46|3
1654076000000|2022-06-01 09:33:20|1040.09|1029.59|1040.12|1029.62|1040.12|1029.62|1040.09|1029.59|3
1654076010000|2022-06-01 09:33:30|1040.15|1029.65|1040.76|1030.26|1040.76|1030.26|1040.06|1029.56|13
1654076020000|2022-06-01 09:33:40|1040.77|1030.27|1040.86|1030.36|1041.02|1030.52|1040.75|1030.25|9
1654076030000|2022-06-01 09:33:50|1040.77|1030.27|1040.77|1030.27|1040.86|1030.36|1040.77|1030.27|6
1654076060000|2022-06-01 09:34:20|1040.59|1030.09|1040|1029.5|1040.59|1030.09|1039.85|1029.35|23
1654076070000|2022-06-01 09:34:30|1040.29|1029.79|1040.76|1030.26|1040.77|1030.27|1039.85|1029.35|12
1654076080000|2022-06-01 09:34:40|1040.77|1030.27|1040.77|1030.27|1040.84|1030.34|1040.77|1030.27|3
1654076110000|2022-06-01 09:35:10|1040.79|1030.29|1040.77|1030.27|1040.79|1030.29|1040.77|1030.27|2
1654076120000|2022-06-01 09:35:20|1040.79|1030.29|1041.69|1031.19|1041.69|1031.19|1040.79|1030.29|5
1654076130000|2022-06-01 09:35:30|1041.7|1031.2|1041.71|1031.21|1041.71|1031.21|1041.7|1031.2|4
1654076140000|2022-06-01 09:35:40|1041.82|1031.32|1041.75|1031.25|1041.9|1031.4|1041.75|1031.25|7
1654076150000|2022-06-01 09:35:50|1041.9|1031.4|1041.82|1031.32|1041.9|1031.4|1041.75|1031.25|7
1654076160000|2022-06-01 09:36:00|1041.75|1031.25|1041.75|1031.25|1041.75|1031.25|1041.75|1031.25|1
1654076180000|2022-06-01 09:36:20|1040.98|1030.48|1041.18|1030.68|1041.36|1030.86|1040.89|1030.39|11
1654076190000|2022-06-01 09:36:30|1041.21|1030.71|1041.18|1030.68|1041.28|1030.78|1041.14|1030.64|6
1654076200000|2022-06-01 09:36:40|1041.15|1030.65|1040.82|1030.32|1041.18|1030.68|1040.69|1030.19|12
1654076210000|2022-06-01 09:36:50|1040.79|1030.29|1040.8|1030.3|1041.03|1030.53|1040.75|1030.25|16
1654076220000|2022-06-01 09:37:00|1040.81|1030.31|1040.84|1030.34|1040.86|1030.36|1040.81|1030.31|9
1654076230000|2022-06-01 09:37:10|1040.83|1030.33|1040.72|1030.22|1040.84|1030.34|1040.7|1030.2|10
1654076240000|2022-06-01 09:37:20|1040.7|1030.2|1040.8|1030.3|1040.81|1030.31|1040.7|1030.2|9
1654076270000|2022-06-01 09:37:50|1040.78|1030.28|1040.76|1030.26|1040.78|1030.28|1040.74|1030.24|4
1654076280000|2022-06-01 09:38:00|1040.81|1030.31|1040.82|1030.32|1040.85|1030.35|1040.8|1030.3|7
1654076290000|2022-06-01 09:38:10|1040.92|1030.42|1040.77|1030.27|1040.92|1030.42|1040.77|1030.27|3
1654076300000|2022-06-01 09:38:20|1040.86|1030.36|1040.83|1030.33|1040.86|1030.36|1040.83|1030.33|2
1654076310000|2022-06-01 09:38:30|1040.85|1030.35|1040.91|1030.41|1041.27|1030.77|1040.85|1030.35|4
1654076320000|2022-06-01 09:38:40|1040.79|1030.29|1040.91|1030.41|1040.91|1030.41|1040.78|1030.28|8
1654076330000|2022-06-01 09:38:50|1040.85|1030.35|1040.47|1029.97|1040.85|1030.35|1040.47|1029.97|24
1654076340000|2022-06-01 09:39:00|1040.48|1029.98|1040.18|1029.68|1040.48|1029.98|1039.82|1029.32|22
1654076350000|2022-06-01 09:39:10|1040.06|1029.56|1040.01|1029.51|1040.19|1029.69|1039.75|1029.25|14
1654076360000|2022-06-01 09:39:20|1040|1029.5|1039.97|1029.47|1040|1029.5|1039.97|1029.47|5
1654076370000|2022-06-01 09:39:30|1039.89|1029.39|1040.06|1029.56|1040.34|1029.84|1039.89|1029.39|8
1654076380000|2022-06-01 09:39:40|1040.33|1029.83|1040.41|1029.91|1040.41|1029.91|1040.06|1029.56|16
1654076390000|2022-06-01 09:39:50|1040.43|1029.93|1040.1|1029.6|1040.45|1029.95|1040.06|1029.56|14
1654076400000|2022-06-01 09:40:00|1040.03|1029.53|1039.88|1029.38|1040.03|1029.53|1039.88|1029.38|6
1654076410000|2022-06-01 09:40:10|1040.06|1029.56|1040.08|1029.58|1040.08|1029.58|1040.06|1029.56|3
1654076420000|2022-06-01 09:40:20|1039.98|1029.48|1040.31|1029.81|1040.33|1029.83|1039.98|1029.48|8
1654076430000|2022-06-01 09:40:30|1040.2|1029.7|1040.4|1029.9|1040.42|1029.92|1040.05|1029.55|14
1654076440000|2022-06-01 09:40:40|1040.31|1029.81|1040.4|1029.9|1040.42|1029.92|1040.2|1029.7|6
1654076450000|2022-06-01 09:40:50|1040.2|1029.7|1040.05|1029.55|1040.4|1029.9|1040.05|1029.55|10
1654076460000|2022-06-01 09:41:00|1039.98|1029.48|1040.1|1029.6|1040.1|1029.6|1039.98|1029.48|4
1654076470000|2022-06-01 09:41:10|1040.02|1029.52|1040.02|1029.52|1040.05|1029.55|1040.01|1029.51|6
1654076480000|2022-06-01 09:41:20|1040.01|1029.51|1039.98|1029.48|1040.03|1029.53|1039.85|1029.35|12
1654076490000|2022-06-01 09:41:30|1039.99|1029.49|1040.11|1029.61|1040.44|1029.94|1039.99|1029.49|11
1654076500000|2022-06-01 09:41:40|1040.14|1029.64|1040.13|1029.63|1040.15|1029.65|1040.13|1029.63|10
1654076510000|2022-06-01 09:41:50|1040.05|1029.55|1040.04|1029.54|1040.06|1029.56|1040|1029.5|6
1654076520000|2022-06-01 09:42:00|1040.05|1029.55|1040.02|1029.52|1040.05|1029.55|1039.98|1029.48|8
1654076530000|2022-06-01 09:42:10|1040.05|1029.55|1040.11|1029.61|1040.13|1029.63|1040.02|1029.52|10
1654076540000|2022-06-01 09:42:20|1040.12|1029.62|1041|1030.5|1041|1030.5|1040.12|1029.62|18
1654076550000|2022-06-01 09:42:30|1041.06|1030.56|1040.52|1030.02|1041.67|1031.17|1040.37|1029.87|32
1654076560000|2022-06-01 09:42:40|1040.53|1030.03|1040.7|1030.2|1040.7|1030.2|1040.42|1029.92|22
1654076570000|2022-06-01 09:42:50|1040.69|1030.19|1040.2|1029.7|1040.69|1030.19|1040.01|1029.51|11
1654076580000|2022-06-01 09:43:00|1040.36|1029.86|1040.33|1029.83|1040.39|1029.89|1040.33|1029.83|7
1654076590000|2022-06-01 09:43:10|1040.34|1029.84|1040.74|1030.24|1040.74|1030.24|1040.05|1029.55|10
1654076600000|2022-06-01 09:43:20|1040.72|1030.22|1040.72|1030.22|1040.72|1030.22|1040.72|1030.22|1
1654076610000|2022-06-01 09:43:30|1040.65|1030.15|1040.75|1030.25|1040.84|1030.34|1040.65|1030.15|7
1654076620000|2022-06-01 09:43:40|1040.86|1030.36|1040.85|1030.35|1041.15|1030.65|1040.75|1030.25|13
1654076630000|2022-06-01 09:43:50|1041.25|1030.75|1041.75|1031.25|1041.86|1031.36|1041.11|1030.61|13
1654076640000|2022-06-01 09:44:00|1041.71|1031.21|1041.42|1030.92|1041.75|1031.25|1041.4|1030.9|8
1654076650000|2022-06-01 09:44:10|1041.5|1031|1041.75|1031.25|1041.75|1031.25|1041.42|1030.92|14
1654076660000|2022-06-01 09:44:20|1041.42|1030.92|1041.37|1030.87|1041.5|1031|1041.37|1030.87|10
1654076670000|2022-06-01 09:44:30|1041.4|1030.9|1040.73|1030.23|1041.4|1030.9|1040.72|1030.22|9
1654076680000|2022-06-01 09:44:40|1040.74|1030.24|1040.8|1030.3|1040.8|1030.3|1040.74|1030.24|4
1654076690000|2022-06-01 09:44:50|1040.74|1030.24|1040.85|1030.35|1040.85|1030.35|1040.74|1030.24|8
1654076700000|2022-06-01 09:45:00|1040.8|1030.3|1040.78|1030.28|1040.91|1030.41|1040.75|1030.25|18
1654076710000|2022-06-01 09:45:10|1040.8|1030.3|1040.77|1030.27|1040.8|1030.3|1040.75|1030.25|10
1654076720000|2022-06-01 09:45:20|1040.8|1030.3|1040.76|1030.26|1040.8|1030.3|1040.75|1030.25|14
1654076730000|2022-06-01 09:45:30|1040.75|1030.25|1040.75|1030.25|1040.76|1030.26|1040.75|1030.25|5
1654076740000|2022-06-01 09:45:40|1040.76|1030.26|1040.82|1030.32|1040.84|1030.34|1040.75|1030.25|11
1654076750000|2022-06-01 09:45:50|1040.75|1030.25|1040.82|1030.32|1040.87|1030.37|1040.75|1030.25|6
1654076760000|2022-06-01 09:46:00|1040.87|1030.37|1040.78|1030.28|1040.87|1030.37|1040.78|1030.28|3
1654076770000|2022-06-01 09:46:10|1040.81|1030.31|1040.83|1030.33|1040.83|1030.33|1040.74|1030.24|6
1654076780000|2022-06-01 09:46:20|1040.78|1030.28|1040.85|1030.35|1040.85|1030.35|1040.78|1030.28|5
1654076790000|2022-06-01 09:46:30|1040.86|1030.36|1041.1|1030.6|1041.11|1030.61|1040.85|1030.35|12
1654076800000|2022-06-01 09:46:40|1041.11|1030.61|1041.76|1031.26|1041.76|1031.26|1040.95|1030.45|11
1654076810000|2022-06-01 09:46:50|1041.75|1031.25|1041.74|1031.24|1041.76|1031.26|1041.73|1031.23|5
1654076820000|2022-06-01 09:47:00|1041.71|1031.21|1041.74|1031.24|1041.9|1031.4|1041.7|1031.2|13
1654076830000|2022-06-01 09:47:10|1041.75|1031.25|1043.75|1033.25|1043.77|1033.27|1041.74|1031.24|22
1654076840000|2022-06-01 09:47:20|1043.77|1033.27|1043.82|1033.32|1043.84|1033.34|1043.74|1033.24|19
1654076850000|2022-06-01 09:47:30|1043.84|1033.34|1043.86|1033.36|1043.86|1033.36|1043.84|1033.34|4
1654076860000|2022-06-01 09:47:40|1043.84|1033.34|1043.85|1033.35|1043.85|1033.35|1043.84|1033.34|2
1654076870000|2022-06-01 09:47:50|1043.86|1033.36|1044.82|1034.32|1044.82|1034.32|1043.86|1033.36|19
1654076880000|2022-06-01 09:48:00|1044.75|1034.25|1044.98|1034.48|1045.2|1034.7|1044.75|1034.25|18
1654076890000|2022-06-01 09:48:10|1044.83|1034.33|1044.83|1034.33|1044.95|1034.45|1044.83|1034.33|3
1654076900000|2022-06-01 09:48:20|1044.86|1034.36|1044.86|1034.36|1044.86|1034.36|1044.86|1034.36|1
1654076910000|2022-06-01 09:48:30|1044.72|1034.22|1044.72|1034.22|1044.72|1034.22|1044.72|1034.22|1
1654076920000|2022-06-01 09:48:40|1044.76|1034.26|1044.78|1034.28|1044.78|1034.28|1044.66|1034.16|3
1654076930000|2022-06-01 09:48:50|1044.66|1034.16|1044.88|1034.38|1044.88|1034.38|1044.66|1034.16|7
1654076940000|2022-06-01 09:49:00|1044.91|1034.41|1044.99|1034.49|1044.99|1034.49|1044.84|1034.34|11
1654076950000|2022-06-01 09:49:10|1045.5|1035|1045.81|1035.31|1045.81|1035.31|1045.5|1035|10
1654076970000|2022-06-01 09:49:30|1045.83|1035.33|1046.55|1036.05|1046.55|1036.05|1045.83|1035.33|5
1654076980000|2022-06-01 09:49:40|1046.21|1035.71|1047.78|1037.28|1047.8|1037.3|1046.17|1035.67|22
1654076990000|2022-06-01 09:49:50|1047.8|1037.3|1047.07|1036.57|1047.8|1037.3|1046.89|1036.39|25
1654077000000|2022-06-01 09:50:00|1047.04|1036.54|1046.88|1036.38|1047.45|1036.95|1046.75|1036.25|19
1654077010000|2022-06-01 09:50:10|1046.83|1036.33|1046.88|1036.38|1046.9|1036.4|1046.83|1036.33|3
1654077020000|2022-06-01 09:50:20|1046.81|1036.31|1046.12|1035.62|1046.81|1036.31|1046.12|1035.62|20
1654077030000|2022-06-01 09:50:30|1045.82|1035.32|1045.84|1035.34|1046.3|1035.8|1045.71|1035.21|13
1654077040000|2022-06-01 09:50:40|1045.75|1035.25|1046.2|1035.7|1046.2|1035.7|1045.7|1035.2|7
1654077050000|2022-06-01 09:50:50|1045.65|1035.15|1045.64|1035.14|1045.65|1035.15|1044.9|1034.4|6
1654077060000|2022-06-01 09:51:00|1045.63|1035.13|1045.2|1034.7|1045.63|1035.13|1045.19|1034.69|4
1654077070000|2022-06-01 09:51:10|1045.19|1034.69|1045.25|1034.75|1045.7|1035.2|1045.19|1034.69|5
1654077080000|2022-06-01 09:51:20|1045.22|1034.72|1044.9|1034.4|1045.22|1034.72|1044.9|1034.4|4
1654077100000|2022-06-01 09:51:40|1045.03|1034.53|1045.03|1034.53|1045.03|1034.53|1045.03|1034.53|1
1654077110000|2022-06-01 09:51:50|1044.88|1034.38|1044.41|1033.91|1044.88|1034.38|1044.41|1033.91|7
1654077120000|2022-06-01 09:52:00|1044.4|1033.9|1044.33|1033.83|1044.4|1033.9|1043.86|1033.36|9
1654077130000|2022-06-01 09:52:10|1044.32|1033.82|1044.72|1034.22|1044.72|1034.22|1044.31|1033.81|5
1654077140000|2022-06-01 09:52:20|1044.73|1034.23|1044.86|1034.36|1044.88|1034.38|1044.73|1034.23|7
1654077150000|2022-06-01 09:52:30|1044.85|1034.35|1044.82|1034.32|1044.87|1034.37|1044.82|1034.32|6
1654077160000|2022-06-01 09:52:40|1044.81|1034.31|1044.82|1034.32|1044.82|1034.32|1044.81|1034.31|2
1654077170000|2022-06-01 09:52:50|1044.85|1034.35|1044.75|1034.25|1044.85|1034.35|1044.75|1034.25|2
1654077180000|2022-06-01 09:53:00|1044.85|1034.35|1044.87|1034.37|1044.89|1034.39|1044.85|1034.35|6
1654077190000|2022-06-01 09:53:10|1044.86|1034.36|1044.86|1034.36|1044.86|1034.36|1044.86|1034.36|1
1654077200000|2022-06-01 09:53:20|1044.84|1034.34|1044.84|1034.34|1044.87|1034.37|1044.84|1034.34|4
1654077210000|2022-06-01 09:53:30|1044.85|1034.35|1044.95|1034.45|1044.95|1034.45|1044.85|1034.35|5
1654077220000|2022-06-01 09:53:40|1045.51|1035.01|1045.67|1035.17|1045.67|1035.17|1045.51|1035.01|4
1654077240000|2022-06-01 09:54:00|1045.84|1035.34|1045.84|1035.34|1045.95|1035.45|1045.75|1035.25|10
1654077250000|2022-06-01 09:54:10|1045.75|1035.25|1045.75|1035.25|1045.75|1035.25|1045.65|1035.15|3
1654077280000|2022-06-01 09:54:40|1045.85|1035.35|1046.69|1036.19|1046.83|1036.33|1045.85|1035.35|8
1654077300000|2022-06-01 09:55:00|1046.11|1035.61|1046.13|1035.63|1046.13|1035.63|1045.86|1035.36|7
1654077310000|2022-06-01 09:55:10|1046.14|1035.64|1046.2|1035.7|1046.22|1035.72|1046.14|1035.64|4
1654077320000|2022-06-01 09:55:20|1046.13|1035.63|1046.14|1035.64|1046.14|1035.64|1045.86|1035.36|5
1654077330000|2022-06-01 09:55:30|1045.85|1035.35|1045.84|1035.34|1046.2|1035.7|1045.84|1035.34|4
1654077340000|2022-06-01 09:55:40|1045.78|1035.28|1045.81|1035.31|1045.81|1035.31|1045.57|1035.07|14
1654077350000|2022-06-01 09:55:50|1045.8|1035.3|1045.83|1035.33|1045.83|1035.33|1045.74|1035.24|9
1654077360000|2022-06-01 09:56:00|1045.81|1035.31|1045.79|1035.29|1045.81|1035.31|1045.75|1035.25|7
1654077370000|2022-06-01 09:56:10|1045.75|1035.25|1045.8|1035.3|1045.92|1035.42|1045.75|1035.25|15
1654077380000|2022-06-01 09:56:20|1045.75|1035.25|1045.14|1034.64|1045.77|1035.27|1044.87|1034.37|10
1654077390000|2022-06-01 09:56:30|1045.1|1034.6|1044.95|1034.45|1045.15|1034.65|1044.79|1034.29|16
1654077400000|2022-06-01 09:56:40|1044.88|1034.38|1044.81|1034.31|1044.89|1034.39|1044.79|1034.29|11
1654077410000|2022-06-01 09:56:50|1044.96|1034.46|1044.07|1033.57|1044.96|1034.46|1043.97|1033.47|25
1654077420000|2022-06-01 09:57:00|1044.06|1033.56|1044.11|1033.61|1044.35|1033.85|1043.9|1033.4|19
1654077430000|2022-06-01 09:57:10|1043.9|1033.4|1044.21|1033.71|1044.57|1034.07|1043.9|1033.4|19
1654077440000|2022-06-01 09:57:20|1043.94|1033.44|1044.37|1033.87|1044.54|1034.04|1043.94|1033.44|15
1654077450000|2022-06-01 09:57:30|1044.18|1033.68|1044.18|1033.68|1044.37|1033.87|1044.08|1033.58|5
1654077460000|2022-06-01 09:57:40|1044.19|1033.69|1044.18|1033.68|1044.19|1033.69|1044.12|1033.62|4
1654077470000|2022-06-01 09:57:50|1044.22|1033.72|1044.22|1033.72|1044.22|1033.72|1044.22|1033.72|1
1654077480000|2022-06-01 09:58:00|1044.12|1033.62|1043.87|1033.37|1044.12|1033.62|1043.87|1033.37|8
1654077490000|2022-06-01 09:58:10|1043.96|1033.46|1043.97|1033.47|1044.08|1033.58|1043.87|1033.37|5
1654077500000|2022-06-01 09:58:20|1043.87|1033.37|1043.42|1032.92|1043.87|1033.37|1043.06|1032.56|21
1654077510000|2022-06-01 09:58:30|1043.38|1032.88|1043.95|1033.45|1044.4|1033.9|1043.38|1032.88|21
1654077520000|2022-06-01 09:58:40|1044.05|1033.55|1045.6|1035.1|1045.78|1035.28|1044.05|1033.55|28
1654077530000|2022-06-01 09:58:50|1045.53|1035.03|1045.59|1035.09|1045.64|1035.14|1045.43|1034.93|28
1654077540000|2022-06-01 09:59:00|1045.6|1035.1|1044.95|1034.45|1045.6|1035.1|1044.93|1034.43|14
1654077550000|2022-06-01 09:59:10|1044.89|1034.39|1044.93|1034.43|1044.93|1034.43|1044.89|1034.39|4
1654077560000|2022-06-01 09:59:20|1044.97|1034.47|1044.96|1034.46|1044.97|1034.47|1044.89|1034.39|7
1654077570000|2022-06-01 09:59:30|1045|1034.5|1045.02|1034.52|1045.02|1034.52|1045|1034.5|7
1654077580000|2022-06-01 09:59:40|1045.04|1034.54|1045.04|1034.54|1045.04|1034.54|1044.89|1034.39|8
1654077590000|2022-06-01 09:59:50|1045.02|1034.52|1045.02|1034.52|1045.02|1034.52|1045.02|1034.52|1
1654077600000|2022-06-01 10:00:00|1045.03|1034.53|1045.01|1034.51|1045.06|1034.56|1044.85|1034.35|19
1654077610000|2022-06-01 10:00:10|1045.45|1034.95|1045.75|1035.25|1046.18|1035.68|1045.45|1034.95|27
1654077620000|2022-06-01 10:00:20|1046.75|1036.25|1047.75|1037.25|1047.75|1037.25|1046.73|1036.23|14
1654077630000|2022-06-01 10:00:30|1048.25|1037.75|1048.82|1038.32|1048.83|1038.33|1048.17|1037.67|18
1654077640000|2022-06-01 10:00:40|1048.83|1038.33|1048.07|1037.57|1048.86|1038.36|1048.01|1037.51|19
1654077650000|2022-06-01 10:00:50|1048.04|1037.54|1048.15|1037.65|1048.36|1037.86|1047.99|1037.49|13
1654077660000|2022-06-01 10:01:00|1048.18|1037.68|1048.25|1037.75|1048.53|1038.03|1047.91|1037.41|26
1654077670000|2022-06-01 10:01:10|1048.42|1037.92|1047.93|1037.43|1048.49|1037.99|1047.87|1037.37|19
1654077680000|2022-06-01 10:01:20|1047.97|1037.47|1047.69|1037.19|1048.04|1037.54|1047.35|1036.85|23
1654077690000|2022-06-01 10:01:30|1047.68|1037.18|1047.51|1037.01|1047.75|1037.25|1047.49|1036.99|14
1654077700000|2022-06-01 10:01:40|1047.44|1036.94|1046.43|1035.93|1047.5|1037|1046.43|1035.93|20
1654077710000|2022-06-01 10:01:50|1046.61|1036.11|1046.89|1036.39|1047.22|1036.72|1046.61|1036.11|24
1654077720000|2022-06-01 10:02:00|1046.9|1036.4|1046.92|1036.42|1047.19|1036.69|1046.9|1036.4|8
1654077730000|2022-06-01 10:02:10|1046.93|1036.43|1047.04|1036.54|1047.04|1036.54|1046.92|1036.42|6
1654077740000|2022-06-01 10:02:20|1047.16|1036.66|1047.03|1036.53|1047.2|1036.7|1047.01|1036.51|18
1654077750000|2022-06-01 10:02:30|1047.06|1036.56|1046.95|1036.45|1047.06|1036.56|1046.94|1036.44|7
1654077760000|2022-06-01 10:02:40|1046.84|1036.34|1045.82|1035.32|1047.21|1036.71|1045.82|1035.32|20
1654077770000|2022-06-01 10:02:50|1045.72|1035.22|1045.62|1035.12|1045.72|1035.22|1045.5|1035|20
1654077780000|2022-06-01 10:03:00|1045.5|1035|1045.53|1035.03|1045.63|1035.13|1045.5|1035|5
1654077790000|2022-06-01 10:03:10|1045.58|1035.08|1045.01|1034.51|1045.6|1035.1|1044.83|1034.33|10
1654077800000|2022-06-01 10:03:20|1045.14|1034.64|1043.97|1033.47|1045.14|1034.64|1043.97|1033.47|16
1654077810000|2022-06-01 10:03:30|1043.98|1033.48|1044.76|1034.26|1044.76|1034.26|1043.95|1033.45|24
1654077820000|2022-06-01 10:03:40|1044.51|1034.01|1044.82|1034.32|1044.82|1034.32|1044.38|1033.88|15
1654077830000|2022-06-01 10:03:50|1044.81|1034.31|1044.82|1034.32|1044.84|1034.34|1044.79|1034.29|6
1654077840000|2022-06-01 10:04:00|1044.81|1034.31|1043.98|1033.48|1044.81|1034.31|1043.98|1033.48|11
1654077850000|2022-06-01 10:04:10|1044.02|1033.52|1044.15|1033.65|1044.69|1034.19|1044.02|1033.52|8
1654077860000|2022-06-01 10:04:20|1044.02|1033.52|1044.11|1033.61|1044.11|1033.61|1044.02|1033.52|3
1654077870000|2022-06-01 10:04:30|1044.07|1033.57|1044.12|1033.62|1044.21|1033.71|1044.07|1033.57|6
1654077880000|2022-06-01 10:04:40|1044.11|1033.61|1044.52|1034.02|1044.52|1034.02|1044.1|1033.6|5
1654077890000|2022-06-01 10:04:50|1044.1|1033.6|1043.83|1033.33|1044.1|1033.6|1043.79|1033.29|10
1654077900000|2022-06-01 10:05:00|1043.86|1033.36|1044.14|1033.64|1044.14|1033.64|1043.86|1033.36|4
1654077910000|2022-06-01 10:05:10|1043.95|1033.45|1043.81|1033.31|1043.95|1033.45|1043.79|1033.29|9
1654077920000|2022-06-01 10:05:20|1043.8|1033.3|1043.81|1033.31|1043.81|1033.31|1043.8|1033.3|4
1654077930000|2022-06-01 10:05:30|1043.8|1033.3|1043.89|1033.39|1044.14|1033.64|1043.8|1033.3|12
1654077940000|2022-06-01 10:05:40|1044.06|1033.56|1044.37|1033.87|1044.37|1033.87|1043.89|1033.39|13
1654077950000|2022-06-01 10:05:50|1044.42|1033.92|1045.05|1034.55|1045.05|1034.55|1044.42|1033.92|12
1654077960000|2022-06-01 10:06:00|1045.06|1034.56|1045.08|1034.58|1045.08|1034.58|1045.06|1034.56|3
1654077970000|2022-06-01 10:06:10|1045.02|1034.52|1044.55|1034.05|1045.02|1034.52|1044.52|1034.02|10
1654077980000|2022-06-01 10:06:20|1044.62|1034.12|1041.9|1031.4|1044.65|1034.15|1041.9|1031.4|25
1654077990000|2022-06-01 10:06:30|1041.89|1031.39|1043.72|1033.22|1043.72|1033.22|1041.84|1031.34|33
1654078000000|2022-06-01 10:06:40|1043.7|1033.2|1043.78|1033.28|1043.79|1033.29|1043.69|1033.19|16
1654078010000|2022-06-01 10:06:50|1043.79|1033.29|1043.79|1033.29|1043.8|1033.3|1043.66|1033.16|11
1654078020000|2022-06-01 10:07:00|1043.72|1033.22|1043.78|1033.28|1043.83|1033.33|1043.72|1033.22|7
1654078030000|2022-06-01 10:07:10|1043.74|1033.24|1043.73|1033.23|1043.89|1033.39|1043.7|1033.2|26
1654078040000|2022-06-01 10:07:20|1043.72|1033.22|1043.52|1033.02|1043.72|1033.22|1042.78|1032.28|29
1654078050000|2022-06-01 10:07:30|1043.67|1033.17|1043.75|1033.25|1043.75|1033.25|1043.62|1033.12|12
1654078060000|2022-06-01 10:07:40|1043.77|1033.27|1044.74|1034.24|1044.76|1034.26|1043.77|1033.27|26
1654078070000|2022-06-01 10:07:50|1044.78|1034.28|1044.76|1034.26|1044.78|1034.28|1044.73|1034.23|14
1654078080000|2022-06-01 10:08:00|1044.84|1034.34|1044.75|1034.25|1044.93|1034.43|1044.75|1034.25|16
1654078090000|2022-06-01 10:08:10|1044.72|1034.22|1044.44|1033.94|1044.72|1034.22|1043.96|1033.46|20
1654078100000|2022-06-01 10:08:20|1044.46|1033.96|1043.94|1033.44|1044.5|1034|1043.94|1033.44|5
1654078110000|2022-06-01 10:08:30|1043.95|1033.45|1044.27|1033.77|1044.31|1033.81|1043.95|1033.45|9
1654078120000|2022-06-01 10:08:40|1044.1|1033.6|1043.33|1032.83|1044.11|1033.61|1043.33|1032.83|12
1654078130000|2022-06-01 10:08:50|1043.45|1032.95|1043.45|1032.95|1043.48|1032.98|1043.45|1032.95|6
1654078140000|2022-06-01 10:09:00|1043.68|1033.18|1043.92|1033.42|1043.95|1033.45|1043.68|1033.18|15
1654078150000|2022-06-01 10:09:10|1043.96|1033.46|1043.76|1033.26|1043.96|1033.46|1043.74|1033.24|6
1654078160000|2022-06-01 10:09:20|1043.74|1033.24|1043.45|1032.95|1043.74|1033.24|1043.45|1032.95|5
1654078170000|2022-06-01 10:09:30|1042.95|1032.45|1043.74|1033.24|1043.77|1033.27|1042.89|1032.39|14
1654078180000|2022-06-01 10:09:40|1043.72|1033.22|1042.84|1032.34|1043.72|1033.22|1042.76|1032.26|19
1654078190000|2022-06-01 10:09:50|1042.85|1032.35|1042.86|1032.36|1042.86|1032.36|1042.78|1032.28|3
1654078200000|2022-06-01 10:10:00|1042.84|1032.34|1044.08|1033.58|1044.08|1033.58|1042.84|1032.34|14
1654078210000|2022-06-01 10:10:10|1044.09|1033.59|1044.57|1034.07|1044.57|1034.07|1044.09|1033.59|7
1654078220000|2022-06-01 10:10:20|1044.53|1034.03|1044.9|1034.4|1044.9|1034.4|1044.2|1033.7|16
1654078230000|2022-06-01 10:10:30|1044.82|1034.32|1044.75|1034.25|1044.82|1034.32|1044.75|1034.25|2
1654078240000|2022-06-01 10:10:40|1044.66|1034.16|1044.5|1034|1044.66|1034.16|1044.49|1033.99|10
1654078250000|2022-06-01 10:10:50|1044.51|1034.01|1044.6|1034.1|1044.6|1034.1|1044.51|1034.01|3
1654078260000|2022-06-01 10:11:00|1044.57|1034.07|1045.75|1035.25|1045.75|1035.25|1044.57|1034.07|5
1654078270000|2022-06-01 10:11:10|1045.63|1035.13|1045.67|1035.17|1045.67|1035.17|1045.63|1035.13|2
1654078280000|2022-06-01 10:11:20|1045.72|1035.22|1045.01|1034.51|1045.74|1035.24|1045.01|1034.51|10
1654078290000|2022-06-01 10:11:30|1045.02|1034.52|1045.54|1035.04|1045.54|1035.04|1044.95|1034.45|16
1654078300000|2022-06-01 10:11:40|1045.59|1035.09|1045.68|1035.18|1045.77|1035.27|1045.57|1035.07|19
1654078310000|2022-06-01 10:11:50|1045.7|1035.2|1045.76|1035.26|1045.79|1035.29|1045.68|1035.18|15
1654078320000|2022-06-01 10:12:00|1045.77|1035.27|1045.39|1034.89|1045.77|1035.27|1045.39|1034.89|11
1654078330000|2022-06-01 10:12:10|1044.92|1034.42|1044.84|1034.34|1044.92|1034.42|1044.4|1033.9|14
1654078350000|2022-06-01 10:12:30|1044.86|1034.36|1044.75|1034.25|1044.87|1034.37|1044.75|1034.25|3
1654078380000|2022-06-01 10:13:00|1045.75|1035.25|1045.72|1035.22|1045.88|1035.38|1045.72|1035.22|13
1654078390000|2022-06-01 10:13:10|1045.64|1035.14|1045.87|1035.37|1045.87|1035.37|1045.64|1035.14|16
1654078400000|2022-06-01 10:13:20|1045.93|1035.43|1046.56|1036.06|1046.6|1036.1|1045.87|1035.37|10
1654078410000|2022-06-01 10:13:30|1046.34|1035.84|1045.94|1035.44|1046.55|1036.05|1045.9|1035.4|6
1654078420000|2022-06-01 10:13:40|1045.9|1035.4|1046.02|1035.52|1046.03|1035.53|1045.82|1035.32|17
1654078430000|2022-06-01 10:13:50|1045.96|1035.46|1046.74|1036.24|1046.75|1036.25|1045.85|1035.35|18
1654078440000|2022-06-01 10:14:00|1046.73|1036.23|1046.04|1035.54|1046.73|1036.23|1045.84|1035.34|17
1654078450000|2022-06-01 10:14:10|1046.05|1035.55|1045.96|1035.46|1046.05|1035.55|1045.94|1035.44|6
1654078460000|2022-06-01 10:14:20|1046|1035.5|1045.97|1035.47|1046.34|1035.84|1045.96|1035.46|9
1654078470000|2022-06-01 10:14:30|1046.02|1035.52|1045.96|1035.46|1046.3|1035.8|1045.94|1035.44|11
1654078480000|2022-06-01 10:14:40|1045.97|1035.47|1045.94|1035.44|1045.99|1035.49|1045.94|1035.44|10
1654078490000|2022-06-01 10:14:50|1045.86|1035.36|1045.84|1035.34|1045.87|1035.37|1045.84|1035.34|3
1654078500000|2022-06-01 10:15:00|1045.97|1035.47|1045.87|1035.37|1046.02|1035.52|1045.87|1035.37|5
1654078510000|2022-06-01 10:15:10|1045.91|1035.41|1045.95|1035.45|1046|1035.5|1045.91|1035.41|7
1654078520000|2022-06-01 10:15:20|1045.97|1035.47|1045.97|1035.47|1045.97|1035.47|1045.97|1035.47|1
1654078530000|2022-06-01 10:15:30|1045.92|1035.42|1046.02|1035.52|1046.03|1035.53|1045.92|1035.42|4
1654078540000|2022-06-01 10:15:40|1045.86|1035.36|1045.86|1035.36|1045.91|1035.41|1045.78|1035.28|11
1654078550000|2022-06-01 10:15:50|1045.92|1035.42|1045.79|1035.29|1045.92|1035.42|1045.79|1035.29|13
1654078560000|2022-06-01 10:16:00|1045.82|1035.32|1045.87|1035.37|1045.87|1035.37|1045.79|1035.29|5
1654078570000|2022-06-01 10:16:10|1045.93|1035.43|1045.91|1035.41|1046.18|1035.68|1045.75|1035.25|7
1654078580000|2022-06-01 10:16:20|1045.29|1034.79|1044.4|1033.9|1045.39|1034.89|1044.37|1033.87|24
1654078590000|2022-06-01 10:16:30|1044.46|1033.96|1044.78|1034.28|1044.78|1034.28|1044.09|1033.59|13
1654078600000|2022-06-01 10:16:40|1044.79|1034.29|1044.78|1034.28|1044.8|1034.3|1044.77|1034.27|8
1654078610000|2022-06-01 10:16:50|1044.79|1034.29|1044.52|1034.02|1044.79|1034.29|1044.52|1034.02|8
1654078620000|2022-06-01 10:17:00|1044.41|1033.91|1044.47|1033.97|1044.47|1033.97|1044.25|1033.75|12
1654078630000|2022-06-01 10:17:10|1044.48|1033.98|1044.06|1033.56|1044.48|1033.98|1044.06|1033.56|5
1654078640000|2022-06-01 10:17:20|1044.17|1033.67|1044.36|1033.86|1044.36|1033.86|1044.17|1033.67|4
1654078650000|2022-06-01 10:17:30|1044.19|1033.69|1043.96|1033.46|1044.23|1033.73|1043.96|1033.46|3
1654078660000|2022-06-01 10:17:40|1043.84|1033.34|1043.76|1033.26|1043.84|1033.34|1043.76|1033.26|2
1654078670000|2022-06-01 10:17:50|1043.75|1033.25|1043.11|1032.61|1043.76|1033.26|1043|1032.5|23
1654078680000|2022-06-01 10:18:00|1043.47|1032.97|1043.86|1033.36|1043.99|1033.49|1043.14|1032.64|25
1654078690000|2022-06-01 10:18:10|1043.99|1033.49|1044.35|1033.85|1044.41|1033.91|1043.86|1033.36|23
1654078700000|2022-06-01 10:18:20|1044.2|1033.7|1044.2|1033.7|1044.2|1033.7|1044.07|1033.57|4
1654078710000|2022-06-01 10:18:30|1044.07|1033.57|1044.16|1033.66|1044.2|1033.7|1044.06|1033.56|18
1654078720000|2022-06-01 10:18:40|1044.1|1033.6|1044.2|1033.7|1044.2|1033.7|1044.1|1033.6|5
1654078730000|2022-06-01 10:18:50|1044|1033.5|1044.73|1034.23|1044.75|1034.25|1044|1033.5|16
1654078740000|2022-06-01 10:19:00|1044.75|1034.25|1044.75|1034.25|1044.75|1034.25|1044.75|1034.25|1
1654078750000|2022-06-01 10:19:10|1044.73|1034.23|1044.73|1034.23|1044.75|1034.25|1044.73|1034.23|5
1654078760000|2022-06-01 10:19:20|1044.75|1034.25|1044.75|1034.25|1044.75|1034.25|1044.7|1034.2|6
1654078780000|2022-06-01 10:19:40|1045.25|1034.75|1045.96|1035.46|1045.96|1035.46|1045.25|1034.75|8
1654078790000|2022-06-01 10:19:50|1045.74|1035.24|1045.73|1035.23|1045.79|1035.29|1045.73|1035.23|13
1654078800000|2022-06-01 10:20:00|1045.74|1035.24|1045.79|1035.29|1045.79|1035.29|1045.73|1035.23|11
1654078810000|2022-06-01 10:20:10|1045.75|1035.25|1045.71|1035.21|1045.76|1035.26|1045.7|1035.2|5
1654078820000|2022-06-01 10:20:20|1045.73|1035.23|1045.42|1034.92|1045.75|1035.25|1045.4|1034.9|15
1654078830000|2022-06-01 10:20:30|1045.4|1034.9|1044.45|1033.95|1045.4|1034.9|1043.94|1033.44|13
1654078840000|2022-06-01 10:20:40|1043.95|1033.45|1044.17|1033.67|1044.34|1033.84|1043.87|1033.37|19
1654078850000|2022-06-01 10:20:50|1043.87|1033.37|1044.3|1033.8|1044.3|1033.8|1043.6|1033.1|25
1654078860000|2022-06-01 10:21:00|1044.69|1034.19|1045.4|1034.9|1045.4|1034.9|1044.69|1034.19|28
1654078870000|2022-06-01 10:21:10|1045.44|1034.94|1045.19|1034.69|1045.62|1035.12|1044.98|1034.48|12
1654078880000|2022-06-01 10:21:20|1045.17|1034.67|1045.2|1034.7|1045.23|1034.73|1045.17|1034.67|3
1654078890000|2022-06-01 10:21:30|1045.21|1034.71|1045.18|1034.68|1045.21|1034.71|1045.18|1034.68|2
1654078900000|2022-06-01 10:21:40|1045.17|1034.67|1043.87|1033.37|1045.17|1034.67|1043.87|1033.37|19
1654078910000|2022-06-01 10:21:50|1043.84|1033.34|1043.8|1033.3|1043.97|1033.47|1043.74|1033.24|24
1654078920000|2022-06-01 10:22:00|1044.04|1033.54|1043.88|1033.38|1044.25|1033.75|1043.82|1033.32|12
1654078930000|2022-06-01 10:22:10|1043.87|1033.37|1043.51|1033.01|1043.87|1033.37|1043.41|1032.91|10
1654078940000|2022-06-01 10:22:20|1043.43|1032.93|1042.98|1032.48|1043.69|1033.19|1042.93|1032.43|13
1654078950000|2022-06-01 10:22:30|1042.95|1032.45|1042.85|1032.35|1043.44|1032.94|1042.85|1032.35|10
1654078960000|2022-06-01 10:22:40|1042.86|1032.36|1042.86|1032.36|1043.34|1032.84|1042.85|1032.35|15
1654078970000|2022-06-01 10:22:50|1042.85|1032.35|1042.85|1032.35|1043.02|1032.52|1042.8|1032.3|10
1654078980000|2022-06-01 10:23:00|1042.92|1032.42|1042.92|1032.42|1043.1|1032.6|1042.92|1032.42|7
1654078990000|2022-06-01 10:23:10|1042.88|1032.38|1042.88|1032.38|1042.93|1032.43|1042.88|1032.38|4
1654079000000|2022-06-01 10:23:20|1042.75|1032.25|1042.8|1032.3|1042.8|1032.3|1042.24|1031.74|6
1654079010000|2022-06-01 10:23:30|1042.6|1032.1|1042.75|1032.25|1042.75|1032.25|1042.6|1032.1|2
1654079020000|2022-06-01 10:23:40|1042.86|1032.36|1042.85|1032.35|1042.86|1032.36|1042.75|1032.25|3
1654079030000|2022-06-01 10:23:50|1042.81|1032.31|1042.81|1032.31|1042.83|1032.33|1042.81|1032.31|4
1654079040000|2022-06-01 10:24:00|1042.83|1032.33|1043|1032.5|1043.18|1032.68|1042.83|1032.33|8
1654079050000|2022-06-01 10:24:10|1043.17|1032.67|1043.69|1033.19|1043.69|1033.19|1042.87|1032.37|21
1654079060000|2022-06-01 10:24:20|1043.79|1033.29|1043.9|1033.4|1044.15|1033.65|1043.69|1033.19|23
1654079070000|2022-06-01 10:24:30|1043.75|1033.25|1044.25|1033.75|1044.25|1033.75|1043.75|1033.25|2
1654079090000|2022-06-01 10:24:50|1044.75|1034.25|1044.25|1033.75|1044.75|1034.25|1044.25|1033.75|2
1654079100000|2022-06-01 10:25:00|1043.73|1033.23|1043.73|1033.23|1043.73|1033.23|1043.73|1033.23|1
1654079110000|2022-06-01 10:25:10|1042.92|1032.42|1043.07|1032.57|1043.44|1032.94|1042.92|1032.42|10
1654079120000|2022-06-01 10:25:20|1043.08|1032.58|1043.05|1032.55|1043.08|1032.58|1043.05|1032.55|4
1654079130000|2022-06-01 10:25:30|1042.75|1032.25|1043.17|1032.67|1043.22|1032.72|1042.75|1032.25|12
1654079140000|2022-06-01 10:25:40|1043.07|1032.57|1042.76|1032.26|1043.16|1032.66|1042.75|1032.25|15
1654079150000|2022-06-01 10:25:50|1042.77|1032.27|1042.76|1032.26|1043.07|1032.57|1042.75|1032.25|7
1654079160000|2022-06-01 10:26:00|1043.07|1032.57|1042.76|1032.26|1043.07|1032.57|1042.75|1032.25|14
1654079170000|2022-06-01 10:26:10|1042.77|1032.27|1042.83|1032.33|1042.83|1032.33|1042.77|1032.27|4
1654079180000|2022-06-01 10:26:20|1042.81|1032.31|1042.75|1032.25|1042.82|1032.32|1042.74|1032.24|8
1654079190000|2022-06-01 10:26:30|1042.76|1032.26|1042.78|1032.28|1042.78|1032.28|1042.76|1032.26|2
1654079210000|2022-06-01 10:26:50|1042.75|1032.25|1042.75|1032.25|1042.75|1032.25|1042.75|1032.25|1
1654079220000|2022-06-01 10:27:00|1042.76|1032.26|1042.75|1032.25|1042.84|1032.34|1042.75|1032.25|5
1654079230000|2022-06-01 10:27:10|1042.86|1032.36|1042.76|1032.26|1042.95|1032.45|1042.75|1032.25|14
1654079250000|2022-06-01 10:27:30|1042.75|1032.25|1042.75|1032.25|1043.01|1032.51|1042.75|1032.25|9
1654079260000|2022-06-01 10:27:40|1042.8|1032.3|1042.87|1032.37|1042.94|1032.44|1042.8|1032.3|7
1654079270000|2022-06-01 10:27:50|1042.83|1032.33|1042.75|1032.25|1042.83|1032.33|1042.75|1032.25|4
1654079280000|2022-06-01 10:28:00|1042.76|1032.26|1042.76|1032.26|1042.76|1032.26|1042.76|1032.26|1
1654079290000|2022-06-01 10:28:10|1042.77|1032.27|1042.83|1032.33|1042.83|1032.33|1042.76|1032.26|6
1654079310000|2022-06-01 10:28:30|1042.8|1032.3|1042.75|1032.25|1042.8|1032.3|1042.75|1032.25|3
1654079320000|2022-06-01 10:28:40|1042.76|1032.26|1043.55|1033.05|1043.6|1033.1|1042.76|1032.26|11
1654079330000|2022-06-01 10:28:50|1043.51|1033.01|1043.48|1032.98|1043.53|1033.03|1043.45|1032.95|5
1654079340000|2022-06-01 10:29:00|1043.37|1032.87|1042.8|1032.3|1043.44|1032.94|1042.8|1032.3|9
1654079350000|2022-06-01 10:29:10|1043|1032.5|1043.46|1032.96|1043.5|1033|1042.8|1032.3|16
1654079360000|2022-06-01 10:29:20|1043.48|1032.98|1043.55|1033.05|1043.55|1033.05|1043.48|1032.98|13
1654079370000|2022-06-01 10:29:30|1043.57|1033.07|1043.37|1032.87|1043.7|1033.2|1043.37|1032.87|15
1654079380000|2022-06-01 10:29:40|1043.39|1032.89|1043.43|1032.93|1043.59|1033.09|1042.87|1032.37|14
1654079390000|2022-06-01 10:29:50|1043.42|1032.92|1043.42|1032.92|1043.45|1032.95|1043.42|1032.92|5
1654079400000|2022-06-01 10:30:00|1043.43|1032.93|1043.48|1032.98|1043.9|1033.4|1043.43|1032.93|26
1654079410000|2022-06-01 10:30:10|1043.43|1032.93|1043.43|1032.93|1043.43|1032.93|1043.43|1032.93|1
1654079420000|2022-06-01 10:30:20|1043.44|1032.94|1043.87|1033.37|1043.87|1033.37|1043.44|1032.94|14
1654079430000|2022-06-01 10:30:30|1043.86|1033.36|1043.82|1033.32|1043.86|1033.36|1043.81|1033.31|8
1654079440000|2022-06-01 10:30:40|1043.81|1033.31|1043.81|1033.31|1043.81|1033.31|1043.81|1033.31|1
1654079450000|2022-06-01 10:30:50|1043.83|1033.33|1043.75|1033.25|1043.88|1033.38|1043.75|1033.25|5
1654079470000|2022-06-01 10:31:10|1043.82|1033.32|1043.79|1033.29|1043.92|1033.42|1043.77|1033.27|5
1654079480000|2022-06-01 10:31:20|1044.04|1033.54|1044.08|1033.58|1044.09|1033.59|1043.79|1033.29|14
1654079490000|2022-06-01 10:31:30|1043.87|1033.37|1044.04|1033.54|1044.17|1033.67|1043.87|1033.37|11
1654079500000|2022-06-01 10:31:40|1044.17|1033.67|1043.88|1033.38|1044.17|1033.67|1043.87|1033.37|11
1654079510000|2022-06-01 10:31:50|1043.87|1033.37|1043.87|1033.37|1043.87|1033.37|1043.87|1033.37|1
1654079530000|2022-06-01 10:32:10|1043.47|1032.97|1043.75|1033.25|1043.75|1033.25|1043.47|1032.97|5
1654079540000|2022-06-01 10:32:20|1043.86|1033.36|1043.86|1033.36|1043.86|1033.36|1043.86|1033.36|1
1654079560000|2022-06-01 10:32:40|1044.06|1033.56|1043.86|1033.36|1044.16|1033.66|1043.86|1033.36|7
1654079570000|2022-06-01 10:32:50|1043.85|1033.35|1043.85|1033.35|1043.98|1033.48|1043.85|1033.35|8
1654079580000|2022-06-01 10:33:00|1044.15|1033.65|1043.85|1033.35|1044.15|1033.65|1043.85|1033.35|3
1654079590000|2022-06-01 10:33:10|1043.74|1033.24|1043.41|1032.91|1043.74|1033.24|1043.33|1032.83|10
1654079600000|2022-06-01 10:33:20|1042.92|1032.42|1042.85|1032.35|1043.43|1032.93|1042.85|1032.35|4
1654079610000|2022-06-01 10:33:30|1042.87|1032.37|1042.91|1032.41|1042.91|1032.41|1042.87|1032.37|5
1654079620000|2022-06-01 10:33:40|1042.9|1032.4|1043.16|1032.66|1043.3|1032.8|1042.9|1032.4|14
1654079630000|2022-06-01 10:33:50|1043.28|1032.78|1043.11|1032.61|1043.3|1032.8|1043.11|1032.61|6
1654079640000|2022-06-01 10:34:00|1043.17|1032.67|1043.18|1032.68|1043.27|1032.77|1043.17|1032.67|5
1654079650000|2022-06-01 10:34:10|1043.15|1032.65|1043.09|1032.59|1043.15|1032.65|1043.09|1032.59|7
1654079660000|2022-06-01 10:34:20|1043.11|1032.61|1042.84|1032.34|1043.48|1032.98|1042.8|1032.3|15
1654079670000|2022-06-01 10:34:30|1042.89|1032.39|1042.08|1031.58|1042.92|1032.42|1042.08|1031.58|19
1654079680000|2022-06-01 10:34:40|1042.72|1032.22|1042.82|1032.32|1043.18|1032.68|1042.72|1032.22|9
1654079690000|2022-06-01 10:34:50|1042.88|1032.38|1042.88|1032.38|1043.13|1032.63|1042.82|1032.32|13
1654079700000|2022-06-01 10:35:00|1042.89|1032.39|1042.95|1032.45|1043.06|1032.56|1042.89|1032.39|4
1654079710000|2022-06-01 10:35:10|1043.1|1032.6|1043.02|1032.52|1043.23|1032.73|1042.95|1032.45|20
1654079720000|2022-06-01 10:35:20|1043.03|1032.53|1043.03|1032.53|1043.09|1032.59|1043.01|1032.51|5
1654079730000|2022-06-01 10:35:30|1043.04|1032.54|1043.76|1033.26|1043.76|1033.26|1043.02|1032.52|20
1654079740000|2022-06-01 10:35:40|1043.78|1033.28|1043.83|1033.33|1043.9|1033.4|1043.77|1033.27|10
1654079750000|2022-06-01 10:35:50|1043.8|1033.3|1043.79|1033.29|1043.81|1033.31|1043.79|1033.29|4
1654079760000|2022-06-01 10:36:00|1043.8|1033.3|1043.77|1033.27|1043.8|1033.3|1043.72|1033.22|3
1654079770000|2022-06-01 10:36:10|1043.75|1033.25|1043.75|1033.25|1043.75|1033.25|1043.75|1033.25|1
1654079780000|2022-06-01 10:36:20|1043.78|1033.28|1044.27|1033.77|1044.27|1033.77|1043.78|1033.28|12
1654079790000|2022-06-01 10:36:30|1043.97|1033.47|1043.9|1033.4|1044.23|1033.73|1043.89|1033.39|25
1654079800000|2022-06-01 10:36:40|1043.89|1033.39|1042.92|1032.42|1044.19|1033.69|1042.9|1032.4|14
1654079810000|2022-06-01 10:36:50|1043.34|1032.84|1043.84|1033.34|1044.04|1033.54|1042.92|1032.42|16
1654079820000|2022-06-01 10:37:00|1043.78|1033.28|1043.82|1033.32|1043.82|1033.32|1043.78|1033.28|3
1654079830000|2022-06-01 10:37:10|1043.85|1033.35|1043.82|1033.32|1043.85|1033.35|1043.82|1033.32|2
1654079850000|2022-06-01 10:37:30|1043.85|1033.35|1043.82|1033.32|1044.12|1033.62|1043.82|1033.32|8
1654079860000|2022-06-01 10:37:40|1043.83|1033.33|1043.82|1033.32|1043.83|1033.33|1043.82|1033.32|2
1654079880000|2022-06-01 10:38:00|1043.83|1033.33|1043.97|1033.47|1044.09|1033.59|1043.82|1033.32|10
1654079890000|2022-06-01 10:38:10|1043.96|1033.46|1043.96|1033.46|1044.24|1033.74|1043.96|1033.46|9
1654079900000|2022-06-01 10:38:20|1044.06|1033.56|1043.96|1033.46|1044.21|1033.71|1043.96|1033.46|14
1654079910000|2022-06-01 10:38:30|1043.85|1033.35|1043.82|1033.32|1043.97|1033.47|1043.38|1032.88|18
1654079920000|2022-06-01 10:38:40|1043.4|1032.9|1043.6|1033.1|1043.61|1033.11|1043.23|1032.73|13
1654079930000|2022-06-01 10:38:50|1043.25|1032.75|1042.06|1031.56|1043.25|1032.75|1042.06|1031.56|32
1654079940000|2022-06-01 10:39:00|1042.04|1031.54|1041.44|1030.94|1042.15|1031.65|1041.44|1030.94|20
1654079950000|2022-06-01 10:39:10|1041.45|1030.95|1041.17|1030.67|1041.45|1030.95|1040.79|1030.29|24
1654079960000|2022-06-01 10:39:20|1041.43|1030.93|1041.31|1030.81|1041.45|1030.95|1040.79|1030.29|19
1654079970000|2022-06-01 10:39:30|1041.46|1030.96|1042.19|1031.69|1042.19|1031.69|1041.46|1030.96|24
1654079980000|2022-06-01 10:39:40|1041.89|1031.39|1042.29|1031.79|1042.37|1031.87|1041.83|1031.33|13
1654079990000|2022-06-01 10:39:50|1042.31|1031.81|1042.26|1031.76|1042.31|1031.81|1041.93|1031.43|15
1654080000000|2022-06-01 10:40:00|1042.27|1031.77|1041.93|1031.43|1042.27|1031.77|1041.93|1031.43|5
1654080010000|2022-06-01 10:40:10|1041.85|1031.35|1042.03|1031.53|1042.14|1031.64|1041.85|1031.35|13
1654080020000|2022-06-01 10:40:20|1042.04|1031.54|1042.75|1032.25|1042.77|1032.27|1041.95|1031.45|11
1654080030000|2022-06-01 10:40:30|1042.76|1032.26|1043.49|1032.99|1043.49|1032.99|1042.76|1032.26|6
1654080040000|2022-06-01 10:40:40|1043.53|1033.03|1043.74|1033.24|1043.74|1033.24|1043.53|1033.03|10
1654080050000|2022-06-01 10:40:50|1043.73|1033.23|1042.87|1032.37|1043.73|1033.23|1042.87|1032.37|7
1654080060000|2022-06-01 10:41:00|1043.25|1032.75|1042.81|1032.31|1043.25|1032.75|1042.72|1032.22|15
1654080070000|2022-06-01 10:41:10|1042.74|1032.24|1042.9|1032.4|1043.15|1032.65|1042.74|1032.24|16
1654080080000|2022-06-01 10:41:20|1043.06|1032.56|1042.9|1032.4|1043.06|1032.56|1042.9|1032.4|4
1654080090000|2022-06-01 10:41:30|1042.91|1032.41|1042.9|1032.4|1042.91|1032.41|1042.9|1032.4|2
1654080100000|2022-06-01 10:41:40|1042.86|1032.36|1042.89|1032.39|1042.89|1032.39|1042.86|1032.36|2
1654080110000|2022-06-01 10:41:50|1043|1032.5|1043.67|1033.17|1043.67|1033.17|1042.87|1032.37|10
1654080120000|2022-06-01 10:42:00|1043.68|1033.18|1043.72|1033.22|1043.75|1033.25|1043.67|1033.17|12
1654080130000|2022-06-01 10:42:10|1043.71|1033.21|1042.88|1032.38|1043.75|1033.25|1042.88|1032.38|15
1654080140000|2022-06-01 10:42:20|1043.38|1032.88|1043.49|1032.99|1043.49|1032.99|1043.37|1032.87|4
1654080150000|2022-06-01 10:42:30|1042.99|1032.49|1043.46|1032.96|1043.46|1032.96|1042.95|1032.45|4
1654080160000|2022-06-01 10:42:40|1042.96|1032.46|1042.96|1032.46|1042.96|1032.46|1042.95|1032.45|3
1654080170000|2022-06-01 10:42:50|1042.93|1032.43|1042.87|1032.37|1042.96|1032.46|1042.87|1032.37|12
1654080180000|2022-06-01 10:43:00|1043.22|1032.72|1042.93|1032.43|1043.23|1032.73|1042.87|1032.37|9
1654080190000|2022-06-01 10:43:10|1043.08|1032.58|1042.45|1031.95|1043.18|1032.68|1042.45|1031.95|12
1654080200000|2022-06-01 10:43:20|1042.73|1032.23|1042.75|1032.25|1042.83|1032.33|1042.34|1031.84|18
1654080240000|2022-06-01 10:44:00|1042.76|1032.26|1042.85|1032.35|1043.36|1032.86|1042.76|1032.26|12
1654080250000|2022-06-01 10:44:10|1043|1032.5|1044.59|1034.09|1044.75|1034.25|1043|1032.5|15
1654080260000|2022-06-01 10:44:20|1044.36|1033.86|1044.75|1034.25|1044.75|1034.25|1044.36|1033.86|11
1654080270000|2022-06-01 10:44:30|1044.63|1034.13|1044.75|1034.25|1044.75|1034.25|1044.63|1034.13|2
1654080280000|2022-06-01 10:44:40|1044.48|1033.98|1043.96|1033.46|1044.48|1033.98|1043.96|1033.46|5
1654080290000|2022-06-01 10:44:50|1044.46|1033.96|1044.75|1034.25|1044.75|1034.25|1044.46|1033.96|2
1654080300000|2022-06-01 10:45:00|1044.71|1034.21|1044.71|1034.21|1044.71|1034.21|1044.71|1034.21|1
1654080310000|2022-06-01 10:45:10|1044.75|1034.25|1044.67|1034.17|1044.75|1034.25|1044.5|1034|9
1654080320000|2022-06-01 10:45:20|1044.7|1034.2|1044.5|1034|1044.75|1034.25|1044.5|1034|14
1654080330000|2022-06-01 10:45:30|1044.7|1034.2|1044.5|1034|1044.73|1034.23|1044.5|1034|6
1654080340000|2022-06-01 10:45:40|1044.57|1034.07|1044.12|1033.62|1044.62|1034.12|1044.12|1033.62|5
1654080360000|2022-06-01 10:46:00|1044.27|1033.77|1044.25|1033.75|1044.27|1033.77|1044.17|1033.67|11
1654080370000|2022-06-01 10:46:10|1044.22|1033.72|1044.29|1033.79|1044.34|1033.84|1044.17|1033.67|15
1654080390000|2022-06-01 10:46:30|1044.43|1033.93|1044.29|1033.79|1044.43|1033.93|1044.23|1033.73|5
1654080400000|2022-06-01 10:46:40|1044.28|1033.78|1044.22|1033.72|1044.28|1033.78|1044.22|1033.72|3
1654080410000|2022-06-01 10:46:50|1044.28|1033.78|1043.92|1033.42|1044.59|1034.09|1043.92|1033.42|10
1654080420000|2022-06-01 10:47:00|1043.97|1033.47|1043.99|1033.49|1044.03|1033.53|1043.92|1033.42|9
1654080430000|2022-06-01 10:47:10|1043.87|1033.37|1044.73|1034.23|1044.73|1034.23|1043.87|1033.37|14
1654080440000|2022-06-01 10:47:20|1044.74|1034.24|1044.75|1034.25|1044.75|1034.25|1044.59|1034.09|6
1654080450000|2022-06-01 10:47:30|1044.6|1034.1|1044.75|1034.25|1044.75|1034.25|1044.6|1034.1|5
1654080460000|2022-06-01 10:47:40|1044.74|1034.24|1044.67|1034.17|1044.74|1034.24|1044.67|1034.17|2
1654080470000|2022-06-01 10:47:50|1044.75|1034.25|1044.17|1033.67|1044.75|1034.25|1044.16|1033.66|11
1654080480000|2022-06-01 10:48:00|1044.27|1033.77|1044.17|1033.67|1044.49|1033.99|1044.17|1033.67|6
1654080500000|2022-06-01 10:48:20|1044.69|1034.19|1045.71|1035.21|1045.71|1035.21|1044.67|1034.17|7
1654080510000|2022-06-01 10:48:30|1045.5|1035|1045.95|1035.45|1046.21|1035.71|1045.5|1035|16
1654080520000|2022-06-01 10:48:40|1046.19|1035.69|1046.25|1035.75|1046.75|1036.25|1045.95|1035.45|10
1654080530000|2022-06-01 10:48:50|1045.88|1035.38|1046.38|1035.88|1046.38|1035.88|1045.88|1035.38|2
1654080540000|2022-06-01 10:49:00|1046.75|1036.25|1046.75|1036.25|1046.75|1036.25|1046.25|1035.75|3
1654080560000|2022-06-01 10:49:20|1046.25|1035.75|1046.32|1035.82|1046.6|1036.1|1046.1|1035.6|9
1654080570000|2022-06-01 10:49:30|1046.1|1035.6|1046.1|1035.6|1046.69|1036.19|1046.1|1035.6|9
1654080580000|2022-06-01 10:49:40|1045.88|1035.38|1045.75|1035.25|1045.92|1035.42|1045.59|1035.09|8
1654080600000|2022-06-01 10:50:00|1046.25|1035.75|1045.88|1035.38|1046.38|1035.88|1045.88|1035.38|9
1654080630000|2022-06-01 10:50:30|1046|1035.5|1046|1035.5|1046|1035.5|1046|1035.5|1
1654080650000|2022-06-01 10:50:50|1045.88|1035.38|1044.85|1034.35|1045.88|1035.38|1044.85|1034.35|19
1654080660000|2022-06-01 10:51:00|1044.95|1034.45|1044.17|1033.67|1044.95|1034.45|1044.17|1033.67|10
1654080680000|2022-06-01 10:51:20|1044.67|1034.17|1044.81|1034.31|1044.81|1034.31|1044.67|1034.17|8
1654080690000|2022-06-01 10:51:30|1044.79|1034.29|1044.79|1034.29|1045.04|1034.54|1044.77|1034.27|5
1654080700000|2022-06-01 10:51:40|1044.93|1034.43|1044.78|1034.28|1044.99|1034.49|1044.77|1034.27|13
1654080710000|2022-06-01 10:51:50|1044.98|1034.48|1044.78|1034.28|1044.98|1034.48|1044.78|1034.28|15
1654080720000|2022-06-01 10:52:00|1044.85|1034.35|1044.77|1034.27|1044.93|1034.43|1044.77|1034.27|7
1654080730000|2022-06-01 10:52:10|1044.81|1034.31|1044.81|1034.31|1044.88|1034.38|1044.75|1034.25|6
1654080740000|2022-06-01 10:52:20|1044.82|1034.32|1044.77|1034.27|1044.88|1034.38|1044.77|1034.27|17
1654080750000|2022-06-01 10:52:30|1044.86|1034.36|1044.76|1034.26|1045.03|1034.53|1044.74|1034.24|12
1654080760000|2022-06-01 10:52:40|1044.77|1034.27|1044.77|1034.27|1044.87|1034.37|1044.77|1034.27|3
1654080780000|2022-06-01 10:53:00|1044.78|1034.28|1044.25|1033.75|1044.83|1034.33|1044.25|1033.75|4
1654080790000|2022-06-01 10:53:10|1044.47|1033.97|1043.85|1033.35|1044.5|1034|1043.85|1033.35|6
1654080800000|2022-06-01 10:53:20|1044.07|1033.57|1044.07|1033.57|1044.07|1033.57|1044.07|1033.57|1
1654080810000|2022-06-01 10:53:30|1043.99|1033.49|1043.94|1033.44|1043.99|1033.49|1043.94|1033.44|6
1654080820000|2022-06-01 10:53:40|1043.97|1033.47|1043.77|1033.27|1043.97|1033.47|1043.57|1033.07|21
1654080830000|2022-06-01 10:53:50|1043.74|1033.24|1043.77|1033.27|1043.77|1033.27|1043.74|1033.24|4
1654080840000|2022-06-01 10:54:00|1043.76|1033.26|1043.76|1033.26|1043.76|1033.26|1043.76|1033.26|1
1654080850000|2022-06-01 10:54:10|1043.77|1033.27|1042.76|1032.26|1043.77|1033.27|1042.75|1032.25|9
1654080860000|2022-06-01 10:54:20|1042.8|1032.3|1042.82|1032.32|1043.19|1032.69|1042.75|1032.25|13
1654080870000|2022-06-01 10:54:30|1042.8|1032.3|1042.84|1032.34|1043.09|1032.59|1042.75|1032.25|13
1654080880000|2022-06-01 10:54:40|1042.76|1032.26|1042.76|1032.26|1042.96|1032.46|1042.76|1032.26|16
1654080890000|2022-06-01 10:54:50|1042.82|1032.32|1042.77|1032.27|1042.92|1032.42|1042.67|1032.17|11
1654080900000|2022-06-01 10:55:00|1042.55|1032.05|1042.3|1031.8|1042.77|1032.27|1041.98|1031.48|11
1654080910000|2022-06-01 10:55:10|1042.27|1031.77|1042.1|1031.6|1042.27|1031.77|1041.82|1031.32|23
1654080920000|2022-06-01 10:55:20|1042.13|1031.63|1041.95|1031.45|1042.13|1031.63|1041.95|1031.45|2
1654080930000|2022-06-01 10:55:30|1042.2|1031.7|1043.77|1033.27|1043.91|1033.41|1041.95|1031.45|19
1654080940000|2022-06-01 10:55:40|1043.76|1033.26|1042.88|1032.38|1043.79|1033.29|1042.88|1032.38|16
1654080950000|2022-06-01 10:55:50|1042.85|1032.35|1042.51|1032.01|1042.85|1032.35|1042.46|1031.96|4
1654080960000|2022-06-01 10:56:00|1042.83|1032.33|1043.75|1033.25|1043.75|1033.25|1042.75|1032.25|15
1654080970000|2022-06-01 10:56:10|1043.73|1033.23|1043.79|1033.29|1043.79|1033.29|1043.73|1033.23|8
1654080980000|2022-06-01 10:56:20|1043.78|1033.28|1044.67|1034.17|1044.67|1034.17|1043.78|1033.28|9
1654080990000|2022-06-01 10:56:30|1044.57|1034.07|1044.8|1034.3|1044.8|1034.3|1044.57|1034.07|6
1654081000000|2022-06-01 10:56:40|1044.72|1034.22|1044.76|1034.26|1044.93|1034.43|1044.72|1034.22|7
1654081010000|2022-06-01 10:56:50|1044.93|1034.43|1044.76|1034.26|1044.93|1034.43|1044.76|1034.26|2
1654081030000|2022-06-01 10:57:10|1044.85|1034.35|1045.7|1035.2|1045.75|1035.25|1044.85|1034.35|5
1654081040000|2022-06-01 10:57:20|1045.9|1035.4|1045.83|1035.33|1045.9|1035.4|1045.75|1035.25|5
1654081050000|2022-06-01 10:57:30|1045.75|1035.25|1046.7|1036.2|1046.7|1036.2|1045.75|1035.25|16
1654081060000|2022-06-01 10:57:40|1046.83|1036.33|1046.7|1036.2|1046.83|1036.33|1046.7|1036.2|6
1654081070000|2022-06-01 10:57:50|1046.71|1036.21|1046.71|1036.21|1046.71|1036.21|1046.71|1036.21|1
1654081080000|2022-06-01 10:58:00|1046.7|1036.2|1047.72|1037.22|1047.72|1037.22|1046.7|1036.2|8
1654081090000|2022-06-01 10:58:10|1047.54|1037.04|1046.97|1036.47|1047.86|1037.36|1046.97|1036.47|18
1654081100000|2022-06-01 10:58:20|1046.98|1036.48|1046.84|1036.34|1046.98|1036.48|1046.76|1036.26|8
1654081110000|2022-06-01 10:58:30|1046.75|1036.25|1045.94|1035.44|1046.8|1036.3|1045.92|1035.42|16
1654081120000|2022-06-01 10:58:40|1046.21|1035.71|1046.24|1035.74|1046.68|1036.18|1045.94|1035.44|14
1654081130000|2022-06-01 10:58:50|1046.27|1035.77|1046.76|1036.26|1046.8|1036.3|1046.27|1035.77|8
1654081140000|2022-06-01 10:59:00|1046.7|1036.2|1045.88|1035.38|1046.7|1036.2|1045.88|1035.38|9
1654081150000|2022-06-01 10:59:10|1046.08|1035.58|1044.75|1034.25|1046.23|1035.73|1044.75|1034.25|13
1654081160000|2022-06-01 10:59:20|1044.87|1034.37|1044.75|1034.25|1044.95|1034.45|1044.75|1034.25|13
1654081170000|2022-06-01 10:59:30|1044.86|1034.36|1044.75|1034.25|1044.95|1034.45|1044.75|1034.25|14
1654081180000|2022-06-01 10:59:40|1044.84|1034.34|1044.65|1034.15|1044.9|1034.4|1044.65|1034.15|11
1654081190000|2022-06-01 10:59:50|1044.52|1034.02|1044.45|1033.95|1044.65|1034.15|1044.38|1033.88|13
1654081200000|2022-06-01 11:00:00|1044.75|1034.25|1044.75|1034.25|1045.27|1034.77|1044.74|1034.24|21
1654081210000|2022-06-01 11:00:10|1044.76|1034.26|1044.86|1034.36|1044.86|1034.36|1044.76|1034.26|3
1654081230000|2022-06-01 11:00:30|1044.74|1034.24|1044.42|1033.92|1044.74|1034.24|1044.42|1033.92|4
1654081240000|2022-06-01 11:00:40|1044.43|1033.93|1044.42|1033.92|1044.49|1033.99|1044.34|1033.84|6
1654081250000|2022-06-01 11:00:50|1044.65|1034.15|1044.65|1034.15|1044.65|1034.15|1044.65|1034.15|1
1654081260000|2022-06-01 11:01:00|1044.66|1034.16|1044.92|1034.42|1044.92|1034.42|1044.66|1034.16|6
1654081270000|2022-06-01 11:01:10|1044.9|1034.4|1044.99|1034.49|1044.99|1034.49|1044.9|1034.4|5
1654081280000|2022-06-01 11:01:20|1044.98|1034.48|1045.16|1034.66|1045.16|1034.66|1044.98|1034.48|5
1654081290000|2022-06-01 11:01:30|1045.12|1034.62|1044.9|1034.4|1045.13|1034.63|1044.9|1034.4|5
1654081300000|2022-06-01 11:01:40|1044.86|1034.36|1044.86|1034.36|1044.86|1034.36|1044.86|1034.36|1
1654081310000|2022-06-01 11:01:50|1044.7|1034.2|1043.96|1033.46|1044.75|1034.25|1043.96|1033.46|12
1654081320000|2022-06-01 11:02:00|1044.12|1033.62|1044.48|1033.98|1044.56|1034.06|1043.88|1033.38|11
1654081330000|2022-06-01 11:02:10|1044.4|1033.9|1044.59|1034.09|1044.69|1034.19|1044.4|1033.9|14
1654081340000|2022-06-01 11:02:20|1044.43|1033.93|1045.09|1034.59|1045.3|1034.8|1044.4|1033.9|27
1654081350000|2022-06-01 11:02:30|1045.24|1034.74|1044.99|1034.49|1045.25|1034.75|1044.99|1034.49|5
1654081360000|2022-06-01 11:02:40|1044.9|1034.4|1044.86|1034.36|1044.92|1034.42|1044.86|1034.36|3
1654081370000|2022-06-01 11:02:50|1044.92|1034.42|1044.86|1034.36|1044.92|1034.42|1044.86|1034.36|2
1654081380000|2022-06-01 11:03:00|1044.84|1034.34|1045.03|1034.53|1045.11|1034.61|1044.84|1034.34|13
1654081390000|2022-06-01 11:03:10|1045.11|1034.61|1045.05|1034.55|1045.11|1034.61|1044.91|1034.41|6
1654081400000|2022-06-01 11:03:20|1045.06|1034.56|1044.91|1034.41|1045.06|1034.56|1044.91|1034.41|5
1654081410000|2022-06-01 11:03:30|1045.03|1034.53|1045.06|1034.56|1045.16|1034.66|1044.91|1034.41|13
1654081420000|2022-06-01 11:03:40|1044.91|1034.41|1044.9|1034.4|1045.06|1034.56|1044.89|1034.39|5
1654081430000|2022-06-01 11:03:50|1044.91|1034.41|1045.77|1035.27|1045.77|1035.27|1044.9|1034.4|9
1654081440000|2022-06-01 11:04:00|1046.27|1035.77|1045.89|1035.39|1046.32|1035.82|1045.88|1035.38|5
1654081450000|2022-06-01 11:04:10|1045.86|1035.36|1045.86|1035.36|1045.86|1035.36|1045.86|1035.36|1
1654081460000|2022-06-01 11:04:20|1045.8|1035.3|1044.9|1034.4|1045.8|1035.3|1044.9|1034.4|10
1654081470000|2022-06-01 11:04:30|1044.87|1034.37|1044.87|1034.37|1044.87|1034.37|1044.87|1034.37|1
1654081480000|2022-06-01 11:04:40|1044.95|1034.45|1044.82|1034.32|1044.95|1034.45|1044.75|1034.25|16
1654081490000|2022-06-01 11:04:50|1044.77|1034.27|1044.5|1034|1044.77|1034.27|1044.39|1033.89|11
1654081500000|2022-06-01 11:05:00|1044.48|1033.98|1043.87|1033.37|1044.73|1034.23|1043.87|1033.37|13
1654081510000|2022-06-01 11:05:10|1043.92|1033.42|1043.91|1033.41|1043.92|1033.42|1043.87|1033.37|3
1654081520000|2022-06-01 11:05:20|1043.87|1033.37|1043.91|1033.41|1043.91|1033.41|1043.87|1033.37|2
1654081530000|2022-06-01 11:05:30|1044.1|1033.6|1043.91|1033.41|1044.21|1033.71|1043.91|1033.41|13
1654081540000|2022-06-01 11:05:40|1044.02|1033.52|1043.91|1033.41|1044.07|1033.57|1043.91|1033.41|6
1654081550000|2022-06-01 11:05:50|1043.99|1033.49|1044.46|1033.96|1044.56|1034.06|1043.91|1033.41|15
1654081560000|2022-06-01 11:06:00|1044.5|1034|1043.89|1033.39|1044.56|1034.06|1043.87|1033.37|14
1654081570000|2022-06-01 11:06:10|1043.93|1033.43|1044.87|1034.37|1044.87|1034.37|1043.93|1033.43|20
1654081580000|2022-06-01 11:06:20|1044.8|1034.3|1044.72|1034.22|1044.87|1034.37|1044.72|1034.22|8
1654081590000|2022-06-01 11:06:30|1044.85|1034.35|1044.86|1034.36|1044.89|1034.39|1044.85|1034.35|8
1654081600000|2022-06-01 11:06:40|1044.88|1034.38|1045.73|1035.23|1045.73|1035.23|1044.86|1034.36|9
1654081610000|2022-06-01 11:06:50|1045.65|1035.15|1046.33|1035.83|1046.33|1035.83|1045.65|1035.15|11
1654081620000|2022-06-01 11:07:00|1046.17|1035.67|1047.3|1036.8|1047.58|1037.08|1046.17|1035.67|20
1654081630000|2022-06-01 11:07:10|1046.9|1036.4|1047.58|1037.08|1047.58|1037.08|1046.9|1036.4|4
1654081640000|2022-06-01 11:07:20|1047.41|1036.91|1045.93|1035.43|1047.41|1036.91|1045.93|1035.43|12
1654081650000|2022-06-01 11:07:30|1046.43|1035.93|1046.88|1036.38|1046.88|1036.38|1046.43|1035.93|10
1654081660000|2022-06-01 11:07:40|1046.89|1036.39|1046.86|1036.36|1047.24|1036.74|1046.86|1036.36|8
1654081670000|2022-06-01 11:07:50|1047.36|1036.86|1047.41|1036.91|1047.75|1037.25|1047.36|1036.86|5
1654081680000|2022-06-01 11:08:00|1046.91|1036.41|1047.41|1036.91|1047.41|1036.91|1046.88|1036.38|5
1654081690000|2022-06-01 11:08:10|1047.5|1037|1046.9|1036.4|1047.5|1037|1046.9|1036.4|6
1654081700000|2022-06-01 11:08:20|1047.07|1036.57|1046.88|1036.38|1047.07|1036.57|1046.88|1036.38|3
1654081720000|2022-06-01 11:08:40|1046.85|1036.35|1046.85|1036.35|1046.85|1036.35|1046.85|1036.35|1
1654081730000|2022-06-01 11:08:50|1046.94|1036.44|1046.85|1036.35|1047.05|1036.55|1046.85|1036.35|7
1654081740000|2022-06-01 11:09:00|1046.94|1036.44|1046.85|1036.35|1047.05|1036.55|1046.85|1036.35|8
1654081750000|2022-06-01 11:09:10|1047.05|1036.55|1046.89|1036.39|1047.15|1036.65|1046.85|1036.35|11
1654081760000|2022-06-01 11:09:20|1047.04|1036.54|1046.89|1036.39|1047.24|1036.74|1046.89|1036.39|9
1654081790000|2022-06-01 11:09:50|1046.91|1036.41|1047.78|1037.28|1047.98|1037.48|1046.91|1036.41|8
1654081800000|2022-06-01 11:10:00|1048.03|1037.53|1047.89|1037.39|1048.03|1037.53|1047.78|1037.28|8
1654081810000|2022-06-01 11:10:10|1048.08|1037.58|1053.78|1043.28|1053.82|1043.32|1047.94|1037.44|32
1654081820000|2022-06-01 11:10:20|1053.81|1043.31|1052.57|1042.07|1054.52|1044.02|1052.42|1041.92|31
1654081830000|2022-06-01 11:10:30|1052.66|1042.16|1052.36|1041.86|1052.85|1042.35|1050.97|1040.47|31
1654081840000|2022-06-01 11:10:40|1052.17|1041.67|1051.56|1041.06|1052.27|1041.77|1051.5|1041|12
1654081850000|2022-06-01 11:10:50|1051.79|1041.29|1052.68|1042.18|1052.68|1042.18|1051.52|1041.02|13
1654081860000|2022-06-01 11:11:00|1052.77|1042.27|1052.79|1042.29|1052.84|1042.34|1052.77|1042.27|12
1654081870000|2022-06-01 11:11:10|1052.8|1042.3|1052.91|1042.41|1052.95|1042.45|1052.78|1042.28|13
1654081880000|2022-06-01 11:11:20|1052.93|1042.43|1053.85|1043.35|1053.86|1043.36|1052.85|1042.35|20
1654081890000|2022-06-01 11:11:30|1053.84|1043.34|1053.96|1043.46|1054.31|1043.81|1053.71|1043.21|18
1654081900000|2022-06-01 11:11:40|1054.46|1043.96|1059.66|1049.16|1060.11|1049.61|1054.46|1043.96|35
1654081910000|2022-06-01 11:11:50|1059.68|1049.18|1058.79|1048.29|1060.76|1050.26|1058.48|1047.98|33
1654081920000|2022-06-01 11:12:00|1057.88|1047.38|1057.75|1047.25|1058.76|1048.26|1057.4|1046.9|17
1654081930000|2022-06-01 11:12:10|1057.68|1047.18|1058.31|1047.81|1058.32|1047.82|1057.68|1047.18|14
1654081940000|2022-06-01 11:12:20|1058.32|1047.82|1058.38|1047.88|1058.61|1048.11|1058.31|1047.81|12
1654081950000|2022-06-01 11:12:30|1058.63|1048.13|1058.85|1048.35|1058.86|1048.36|1058.39|1047.89|17
1654081960000|2022-06-01 11:12:40|1058.86|1048.36|1058.4|1047.9|1059.75|1049.25|1058.25|1047.75|16
1654081970000|2022-06-01 11:12:50|1058.8|1048.3|1058.82|1048.32|1058.84|1048.34|1058.8|1048.3|4
1654081980000|2022-06-01 11:13:00|1059.32|1048.82|1060.67|1050.17|1060.67|1050.17|1058.86|1048.36|17
1654081990000|2022-06-01 11:13:10|1060.58|1050.08|1060.64|1050.14|1061.92|1051.42|1060.5|1050|25
1654082000000|2022-06-01 11:13:20|1060.75|1050.25|1061.24|1050.74|1061.37|1050.87|1060.64|1050.14|28
1654082010000|2022-06-01 11:13:30|1060.87|1050.37|1060.75|1050.25|1061.32|1050.82|1060.75|1050.25|4
1654082020000|2022-06-01 11:13:40|1060.13|1049.63|1060.93|1050.43|1060.93|1050.43|1059.93|1049.43|7
1654082030000|2022-06-01 11:13:50|1060.92|1050.42|1060.75|1050.25|1062.27|1051.77|1060.64|1050.14|19
1654082040000|2022-06-01 11:14:00|1060.61|1050.11|1061.25|1050.75|1061.25|1050.75|1060.61|1050.11|5
1654082050000|2022-06-01 11:14:10|1061.63|1051.13|1060.88|1050.38|1061.65|1051.15|1060.88|1050.38|15
1654082060000|2022-06-01 11:14:20|1060.79|1050.29|1060.15|1049.65|1060.79|1050.29|1059.87|1049.37|16
1654082070000|2022-06-01 11:14:30|1060.13|1049.63|1059.65|1049.15|1060.6|1050.1|1059.65|1049.15|17
1654082080000|2022-06-01 11:14:40|1059.54|1049.04|1060.34|1049.84|1060.37|1049.87|1059.43|1048.93|12
1654082090000|2022-06-01 11:14:50|1060.16|1049.66|1059.85|1049.35|1060.34|1049.84|1059.77|1049.27|12
1654082100000|2022-06-01 11:15:00|1059.79|1049.29|1058.77|1048.27|1059.91|1049.41|1058.7|1048.2|30
1654082110000|2022-06-01 11:15:10|1058.82|1048.32|1058.74|1048.24|1058.92|1048.42|1058.64|1048.14|19
1654082120000|2022-06-01 11:15:20|1058.64|1048.14|1058.39|1047.89|1058.64|1048.14|1057|1046.5|24
1654082130000|2022-06-01 11:15:30|1058.22|1047.72|1057.75|1047.25|1058.52|1048.02|1057.71|1047.21|25
1654082140000|2022-06-01 11:15:40|1057.67|1047.17|1056.85|1046.35|1057.84|1047.34|1056.85|1046.35|24
1654082150000|2022-06-01 11:15:50|1057.39|1046.89|1055.81|1045.31|1057.6|1047.1|1055.81|1045.31|20
1654082160000|2022-06-01 11:16:00|1055.79|1045.29|1055.21|1044.71|1056.42|1045.92|1055.12|1044.62|25
1654082170000|2022-06-01 11:16:10|1055.24|1044.74|1055.21|1044.71|1055.55|1045.05|1055.06|1044.56|17
1654082180000|2022-06-01 11:16:20|1055.16|1044.66|1055.3|1044.8|1055.65|1045.15|1055.16|1044.66|18
1654082190000|2022-06-01 11:16:30|1055.34|1044.84|1054.85|1044.35|1055.5|1045|1053.96|1043.46|12
1654082200000|2022-06-01 11:16:40|1054.73|1044.23|1053.64|1043.14|1054.9|1044.4|1052.69|1042.19|17
1654082210000|2022-06-01 11:16:50|1053.67|1043.17|1052.69|1042.19|1054.25|1043.75|1052.69|1042.19|28
1654082220000|2022-06-01 11:17:00|1051.97|1041.47|1052.08|1041.58|1052.69|1042.19|1051.97|1041.47|9
1654082230000|2022-06-01 11:17:10|1052.05|1041.55|1051.2|1040.7|1052.07|1041.57|1051|1040.5|21
1654082240000|2022-06-01 11:17:20|1051.42|1040.92|1051.12|1040.62|1051.55|1041.05|1051|1040.5|16
1654082250000|2022-06-01 11:17:30|1051.75|1041.25|1051.33|1040.83|1052.18|1041.68|1051.33|1040.83|19
1654082260000|2022-06-01 11:17:40|1051.75|1041.25|1053.64|1043.14|1053.64|1043.14|1051.75|1041.25|17
1654082270000|2022-06-01 11:17:50|1053.65|1043.15|1053.43|1042.93|1054.03|1043.53|1053.43|1042.93|25
1654082280000|2022-06-01 11:18:00|1053.38|1042.88|1053.74|1043.24|1053.74|1043.24|1052.58|1042.08|19
1654082290000|2022-06-01 11:18:10|1053.22|1042.72|1053.74|1043.24|1053.89|1043.39|1053.05|1042.55|19
1654082300000|2022-06-01 11:18:20|1052.99|1042.49|1053.62|1043.12|1053.74|1043.24|1052.89|1042.39|14
1654082310000|2022-06-01 11:18:30|1053|1042.5|1052.92|1042.42|1053.02|1042.52|1052.89|1042.39|8
1654082320000|2022-06-01 11:18:40|1052.89|1042.39|1052.77|1042.27|1052.89|1042.39|1052.47|1041.97|20
1654082330000|2022-06-01 11:18:50|1052.61|1042.11|1052.17|1041.67|1052.72|1042.22|1052.02|1041.52|15
1654082340000|2022-06-01 11:19:00|1052.13|1041.63|1051.8|1041.3|1052.13|1041.63|1051.32|1040.82|19
1654082350000|2022-06-01 11:19:10|1051.95|1041.45|1051.3|1040.8|1051.95|1041.45|1051.3|1040.8|10
1654082360000|2022-06-01 11:19:20|1051.75|1041.25|1051.33|1040.83|1051.75|1041.25|1051.33|1040.83|2
1654082370000|2022-06-01 11:19:30|1050.91|1040.41|1049.61|1039.11|1050.91|1040.41|1049.61|1039.11|22
1654082380000|2022-06-01 11:19:40|1049.45|1038.95|1047.11|1036.61|1049.45|1038.95|1046.9|1036.4|34
1654082390000|2022-06-01 11:19:50|1047.51|1037.01|1046.33|1035.83|1047.51|1037.01|1046.33|1035.83|24
1654082400000|2022-06-01 11:20:00|1046|1035.5|1045.83|1035.33|1046.31|1035.81|1045.53|1035.03|16
1654082410000|2022-06-01 11:20:10|1046.02|1035.52|1045.18|1034.68|1046.21|1035.71|1045.18|1034.68|21
1654082420000|2022-06-01 11:20:20|1045.15|1034.65|1043.79|1033.29|1045.37|1034.87|1043.79|1033.29|26
1654082430000|2022-06-01 11:20:30|1043.57|1033.07|1045|1034.5|1045.18|1034.68|1043.48|1032.98|26
1654082440000|2022-06-01 11:20:40|1045.1|1034.6|1044.36|1033.86|1045.16|1034.66|1044.36|1033.86|18
1654082450000|2022-06-01 11:20:50|1044.34|1033.84|1043.92|1033.42|1044.34|1033.84|1043.48|1032.98|14
1654082460000|2022-06-01 11:21:00|1043.97|1033.47|1044.02|1033.52|1044.07|1033.57|1043.64|1033.14|15
1654082470000|2022-06-01 11:21:10|1044.12|1033.62|1043.95|1033.45|1044.19|1033.69|1043.86|1033.36|25
1654082480000|2022-06-01 11:21:20|1044.09|1033.59|1044.27|1033.77|1045.16|1034.66|1044.09|1033.59|21
1654082490000|2022-06-01 11:21:30|1044.75|1034.25|1044.78|1034.28|1044.79|1034.29|1044.71|1034.21|12
1654082500000|2022-06-01 11:21:40|1044.8|1034.3|1043.75|1033.25|1044.8|1034.3|1043.75|1033.25|9
1654082510000|2022-06-01 11:21:50|1043.77|1033.27|1043.89|1033.39|1044.29|1033.79|1043.57|1033.07|24
1654082520000|2022-06-01 11:22:00|1043.74|1033.24|1043.72|1033.22|1043.94|1033.44|1043.29|1032.79|18
1654082530000|2022-06-01 11:22:10|1043.73|1033.23|1043.75|1033.25|1043.78|1033.28|1043.71|1033.21|13
1654082540000|2022-06-01 11:22:20|1043.71|1033.21|1043.81|1033.31|1044.03|1033.53|1043.71|1033.21|31
1654082550000|2022-06-01 11:22:30|1043.94|1033.44|1044.76|1034.26|1044.76|1034.26|1043.89|1033.39|18
1654082560000|2022-06-01 11:22:40|1045.22|1034.72|1045.81|1035.31|1045.88|1035.38|1044.92|1034.42|28
1654082570000|2022-06-01 11:22:50|1045.89|1035.39|1044.9|1034.4|1045.89|1035.39|1044.9|1034.4|23
1654082580000|2022-06-01 11:23:00|1044.91|1034.41|1045.99|1035.49|1046.34|1035.84|1044.91|1034.41|26
1654082590000|2022-06-01 11:23:10|1045.92|1035.42|1045.91|1035.41|1046.32|1035.82|1045.74|1035.24|18
1654082600000|2022-06-01 11:23:20|1045.81|1035.31|1046.81|1036.31|1046.98|1036.48|1045.81|1035.31|18
1654082610000|2022-06-01 11:23:30|1046.82|1036.32|1046.93|1036.43|1047.24|1036.74|1046.75|1036.25|23
1654082620000|2022-06-01 11:23:40|1046.9|1036.4|1046.02|1035.52|1046.9|1036.4|1045.98|1035.48|26
1654082630000|2022-06-01 11:23:50|1046.03|1035.53|1046.89|1036.39|1047.14|1036.64|1046.03|1035.53|18
1654082640000|2022-06-01 11:24:00|1046.79|1036.29|1045.92|1035.42|1046.79|1036.29|1045.92|1035.42|6
1654082650000|2022-06-01 11:24:10|1045.93|1035.43|1046.75|1036.25|1046.75|1036.25|1045.93|1035.43|6
1654082660000|2022-06-01 11:24:20|1046.86|1036.36|1047.63|1037.13|1047.75|1037.25|1046.86|1036.36|6
1654082670000|2022-06-01 11:24:30|1047.82|1037.32|1046.93|1036.43|1047.82|1037.32|1046.89|1036.39|14
1654082680000|2022-06-01 11:24:40|1047.43|1036.93|1048.58|1038.08|1048.58|1038.08|1046.93|1036.43|15
1654082690000|2022-06-01 11:24:50|1048.59|1038.09|1048.35|1037.85|1048.69|1038.19|1048.35|1037.85|13
1654082700000|2022-06-01 11:25:00|1048.69|1038.19|1048.36|1037.86|1048.73|1038.23|1048.32|1037.82|13
1654082710000|2022-06-01 11:25:10|1048.4|1037.9|1048.66|1038.16|1048.66|1038.16|1048.01|1037.51|10
1654082720000|2022-06-01 11:25:20|1048.47|1037.97|1047.87|1037.37|1048.47|1037.97|1047.87|1037.37|4
1654082730000|2022-06-01 11:25:30|1047.82|1037.32|1047.77|1037.27|1047.82|1037.32|1047.76|1037.26|3
1654082740000|2022-06-01 11:25:40|1047.78|1037.28|1046.99|1036.49|1048.03|1037.53|1046.97|1036.47|9
1654082750000|2022-06-01 11:25:50|1047|1036.5|1046.95|1036.45|1047.36|1036.86|1046.95|1036.45|5
1654082760000|2022-06-01 11:26:00|1047.33|1036.83|1045.66|1035.16|1047.35|1036.85|1044.38|1033.88|33
1654082770000|2022-06-01 11:26:10|1045.4|1034.9|1045.35|1034.85|1045.55|1035.05|1044.69|1034.19|26
1654082780000|2022-06-01 11:26:20|1044.99|1034.49|1045|1034.5|1045.76|1035.26|1044.73|1034.23|28
1654082790000|2022-06-01 11:26:30|1044.86|1034.36|1044.47|1033.97|1044.86|1034.36|1044.03|1033.53|17
1654082800000|2022-06-01 11:26:40|1044.51|1034.01|1044.34|1033.84|1044.77|1034.27|1044.15|1033.65|16
1654082810000|2022-06-01 11:26:50|1044.3|1033.8|1043.76|1033.26|1044.87|1034.37|1043.75|1033.25|11
1654082820000|2022-06-01 11:27:00|1043.88|1033.38|1044.72|1034.22|1044.81|1034.31|1043.76|1033.26|19
1654082830000|2022-06-01 11:27:10|1044.74|1034.24|1044.7|1034.2|1044.76|1034.26|1044.4|1033.9|11
1654082840000|2022-06-01 11:27:20|1044.71|1034.21|1043.93|1033.43|1044.74|1034.24|1043.89|1033.39|10
1654082850000|2022-06-01 11:27:30|1043.97|1033.47|1043.48|1032.98|1044.09|1033.59|1043.36|1032.86|19
1654082860000|2022-06-01 11:27:40|1043.38|1032.88|1042.82|1032.32|1043.38|1032.88|1042.75|1032.25|19
1654082880000|2022-06-01 11:28:00|1042.75|1032.25|1042.82|1032.32|1042.88|1032.38|1042.75|1032.25|3
1654082890000|2022-06-01 11:28:10|1042.53|1032.03|1041.85|1031.35|1042.8|1032.3|1041.85|1031.35|14
1654082900000|2022-06-01 11:28:20|1041.8|1031.3|1042.28|1031.78|1042.78|1032.28|1041.8|1031.3|30
1654082910000|2022-06-01 11:28:30|1042.38|1031.88|1041.9|1031.4|1042.67|1032.17|1041.7|1031.2|13
1654082920000|2022-06-01 11:28:40|1041.85|1031.35|1040.8|1030.3|1042.18|1031.68|1040.8|1030.3|21
1654082930000|2022-06-01 11:28:50|1040.99|1030.49|1042.71|1032.21|1042.71|1032.21|1040.99|1030.49|27
1654082940000|2022-06-01 11:29:00|1042.72|1032.22|1042.82|1032.32|1042.82|1032.32|1042.72|1032.22|8
1654082950000|2022-06-01 11:29:10|1042.83|1032.33|1042.84|1032.34|1042.85|1032.35|1042.83|1032.33|4
1654082960000|2022-06-01 11:29:20|1042.85|1032.35|1042.81|1032.31|1043.67|1033.17|1042.81|1032.31|13
1654082970000|2022-06-01 11:29:30|1042.82|1032.32|1042.86|1032.36|1042.86|1032.36|1042.82|1032.32|5
1654082980000|2022-06-01 11:29:40|1042.92|1032.42|1043.72|1033.22|1043.72|1033.22|1042.92|1032.42|7
1654082990000|2022-06-01 11:29:50|1043.71|1033.21|1043.68|1033.18|1043.71|1033.21|1043.64|1033.14|5
1654083000000|2022-06-01 11:30:00|1043.69|1033.19|1043.72|1033.22|1043.72|1033.22|1043.67|1033.17|7
1654083010000|2022-06-01 11:30:10|1043.68|1033.18|1043.14|1032.64|1043.68|1033.18|1042.8|1032.3|12
1654083020000|2022-06-01 11:30:20|1043.11|1032.61|1042.09|1031.59|1043.11|1032.61|1041.76|1031.26|20
1654083030000|2022-06-01 11:30:30|1041.77|1031.27|1041.9|1031.4|1042.07|1031.57|1040.83|1030.33|28
1654083040000|2022-06-01 11:30:40|1041.53|1031.03|1041.51|1031.01|1041.87|1031.37|1040.69|1030.19|19
1654083050000|2022-06-01 11:30:50|1041.74|1031.24|1040.79|1030.29|1042.23|1031.73|1040.77|1030.27|33
1654083060000|2022-06-01 11:31:00|1041.01|1030.51|1042.07|1031.57|1042.07|1031.57|1040.77|1030.27|17
1654083070000|2022-06-01 11:31:10|1042.1|1031.6|1042.4|1031.9|1042.69|1032.19|1042.1|1031.6|22
1654083080000|2022-06-01 11:31:20|1041.88|1031.38|1042.62|1032.12|1042.67|1032.17|1041.88|1031.38|21
1654083090000|2022-06-01 11:31:30|1042.61|1032.11|1042.12|1031.62|1042.77|1032.27|1042.12|1031.62|12
1654083100000|2022-06-01 11:31:40|1042.09|1031.59|1042.47|1031.97|1042.63|1032.13|1042.09|1031.59|17
1654083110000|2022-06-01 11:31:50|1042.48|1031.98|1042.03|1031.53|1042.65|1032.15|1042.03|1031.53|10
1654083120000|2022-06-01 11:32:00|1042.02|1031.52|1042.03|1031.53|1042.6|1032.1|1041.96|1031.46|26
1654083130000|2022-06-01 11:32:10|1041.97|1031.47|1042.87|1032.37|1042.87|1032.37|1041.97|1031.47|11
1654083140000|2022-06-01 11:32:20|1042.88|1032.38|1043.8|1033.3|1043.8|1033.3|1042.88|1032.38|10
1654083150000|2022-06-01 11:32:30|1043.78|1033.28|1043.73|1033.23|1043.81|1033.31|1043.72|1033.22|12
1654083160000|2022-06-01 11:32:40|1043.74|1033.24|1043.81|1033.31|1043.81|1033.31|1043.74|1033.24|6
1654083170000|2022-06-01 11:32:50|1044.31|1033.81|1044.51|1034.01|1044.51|1034.01|1044.31|1033.81|3
1654083180000|2022-06-01 11:33:00|1044.31|1033.81|1044.51|1034.01|1044.51|1034.01|1044.31|1033.81|6
1654083190000|2022-06-01 11:33:10|1044.73|1034.23|1044.73|1034.23|1045.08|1034.58|1044.72|1034.22|10
1654083200000|2022-06-01 11:33:20|1044.99|1034.49|1044.73|1034.23|1044.99|1034.49|1044.73|1034.23|7
1654083240000|2022-06-01 11:34:00|1044.49|1033.99|1044.73|1034.23|1044.78|1034.28|1044.43|1033.93|7
1654083270000|2022-06-01 11:34:30|1044.75|1034.25|1044.75|1034.25|1044.75|1034.25|1044.75|1034.25|1
1654083280000|2022-06-01 11:34:40|1044.74|1034.24|1044.74|1034.24|1044.78|1034.28|1044.74|1034.24|6
1654083290000|2022-06-01 11:34:50|1044.75|1034.25|1044.75|1034.25|1045.59|1035.09|1044.75|1034.25|14
1654083300000|2022-06-01 11:35:00|1044.74|1034.24|1044.74|1034.24|1044.74|1034.24|1044.74|1034.24|1
1654083310000|2022-06-01 11:35:10|1044.76|1034.26|1044.77|1034.27|1044.82|1034.32|1044.75|1034.25|14
1654083320000|2022-06-01 11:35:20|1044.75|1034.25|1044.76|1034.26|1044.76|1034.26|1044.75|1034.25|2
1654083330000|2022-06-01 11:35:30|1044.77|1034.27|1044.83|1034.33|1044.87|1034.37|1044.76|1034.26|9
1654083340000|2022-06-01 11:35:40|1044.85|1034.35|1043.81|1033.31|1044.85|1034.35|1043.75|1033.25|21
1654083350000|2022-06-01 11:35:50|1043.82|1033.32|1044.84|1034.34|1045.05|1034.55|1043.82|1033.32|26
1654083360000|2022-06-01 11:36:00|1044.91|1034.41|1045.21|1034.71|1045.3|1034.8|1044.75|1034.25|24
1654083370000|2022-06-01 11:36:10|1045.2|1034.7|1044.74|1034.24|1045.3|1034.8|1044.72|1034.22|23
1654083380000|2022-06-01 11:36:20|1044.75|1034.25|1044.82|1034.32|1045.2|1034.7|1044.75|1034.25|23
1654083390000|2022-06-01 11:36:30|1044.84|1034.34|1044.86|1034.36|1044.86|1034.36|1044.77|1034.27|14
1654083400000|2022-06-01 11:36:40|1045|1034.5|1045.73|1035.23|1045.74|1035.24|1045|1034.5|18
1654083410000|2022-06-01 11:36:50|1045.72|1035.22|1045.75|1035.25|1045.75|1035.25|1045.43|1034.93|16
1654083420000|2022-06-01 11:37:00|1045.76|1035.26|1045.47|1034.97|1045.79|1035.29|1045.44|1034.94|16
1654083430000|2022-06-01 11:37:10|1045.71|1035.21|1045.74|1035.24|1045.97|1035.47|1045.71|1035.21|21
1654083440000|2022-06-01 11:37:20|1045.78|1035.28|1045.88|1035.38|1046.06|1035.56|1045.77|1035.27|17
1654083450000|2022-06-01 11:37:30|1045.77|1035.27|1045.83|1035.33|1045.87|1035.37|1045.77|1035.27|5
1654083460000|2022-06-01 11:37:40|1045.8|1035.3|1045.89|1035.39|1045.89|1035.39|1045.8|1035.3|6
1654083470000|2022-06-01 11:37:50|1045.9|1035.4|1045.89|1035.39|1045.92|1035.42|1045.81|1035.31|7
1654083480000|2022-06-01 11:38:00|1045.92|1035.42|1046.72|1036.22|1046.72|1036.22|1045.82|1035.32|16
1654083490000|2022-06-01 11:38:10|1046.75|1036.25|1046.08|1035.58|1046.75|1036.25|1045.89|1035.39|14
1654083500000|2022-06-01 11:38:20|1046.39|1035.89|1045.8|1035.3|1046.39|1035.89|1045.75|1035.25|7
1654083510000|2022-06-01 11:38:30|1045.57|1035.07|1045.33|1034.83|1045.57|1035.07|1044.9|1034.4|9
1654083520000|2022-06-01 11:38:40|1045.41|1034.91|1045.41|1034.91|1045.41|1034.91|1045.41|1034.91|1
1654083530000|2022-06-01 11:38:50|1045.29|1034.79|1045.29|1034.79|1045.43|1034.93|1045.29|1034.79|3
1654083540000|2022-06-01 11:39:00|1045.43|1034.93|1045.84|1035.34|1045.87|1035.37|1045.43|1034.93|7
1654083550000|2022-06-01 11:39:10|1045.86|1035.36|1045.79|1035.29|1045.86|1035.36|1045.79|1035.29|4
1654083560000|2022-06-01 11:39:20|1045.88|1035.38|1045.38|1034.88|1045.88|1035.38|1045.38|1034.88|6
1654083570000|2022-06-01 11:39:30|1045.57|1035.07|1043.77|1033.27|1045.57|1035.07|1043.76|1033.26|24
1654083580000|2022-06-01 11:39:40|1043.75|1033.25|1041.83|1031.33|1043.77|1033.27|1041.79|1031.29|29
1654083590000|2022-06-01 11:39:50|1041.59|1031.09|1041.8|1031.3|1042.06|1031.56|1041.25|1030.75|29
1654083600000|2022-06-01 11:40:00|1041.44|1030.94|1040.84|1030.34|1042.08|1031.58|1040.84|1030.34|26
1654083610000|2022-06-01 11:40:10|1041.05|1030.55|1040.78|1030.28|1041.96|1031.46|1040.73|1030.23|27
1654083620000|2022-06-01 11:40:20|1040.79|1030.29|1040.82|1030.32|1040.82|1030.32|1040.74|1030.24|21
1654083630000|2022-06-01 11:40:30|1040.75|1030.25|1040.1|1029.6|1040.82|1030.32|1039.9|1029.4|18
1654083640000|2022-06-01 11:40:40|1039.9|1029.4|1039.94|1029.44|1040.03|1029.53|1039.78|1029.28|31
1654083650000|2022-06-01 11:40:50|1039.89|1029.39|1039.86|1029.36|1039.9|1029.4|1039.52|1029.02|8
1654083660000|2022-06-01 11:41:00|1039.48|1028.98|1038.39|1027.89|1039.48|1028.98|1038.39|1027.89|9
1654083670000|2022-06-01 11:41:10|1038.37|1027.87|1037.95|1027.45|1039.05|1028.55|1037.95|1027.45|19
1654083680000|2022-06-01 11:41:20|1037.35|1026.85|1037.95|1027.45|1038.66|1028.16|1036.83|1026.33|32
1654083690000|2022-06-01 11:41:30|1038.28|1027.78|1037.23|1026.73|1038.69|1028.19|1037.23|1026.73|25
1654083700000|2022-06-01 11:41:40|1037.19|1026.69|1037.19|1026.69|1037.19|1026.69|1037.19|1026.69|1
1654083710000|2022-06-01 11:41:50|1037.26|1026.76|1036.83|1026.33|1037.26|1026.76|1036.8|1026.3|6
1654083720000|2022-06-01 11:42:00|1036.94|1026.44|1036.88|1026.38|1037.1|1026.6|1036.84|1026.34|15
1654083730000|2022-06-01 11:42:10|1036.8|1026.3|1036.8|1026.3|1036.8|1026.3|1036.8|1026.3|1
1654083740000|2022-06-01 11:42:20|1036.87|1026.37|1036.8|1026.3|1036.88|1026.38|1036.8|1026.3|4
1654083750000|2022-06-01 11:42:30|1036.79|1026.29|1036.81|1026.31|1036.81|1026.31|1036.79|1026.29|7
1654083760000|2022-06-01 11:42:40|1036.82|1026.32|1036.8|1026.3|1036.82|1026.32|1036.8|1026.3|3
1654083770000|2022-06-01 11:42:50|1036.84|1026.34|1036.8|1026.3|1036.84|1026.34|1036.54|1026.04|7
1654083780000|2022-06-01 11:43:00|1036.83|1026.33|1036.8|1026.3|1036.84|1026.34|1036.3|1025.8|15
1654083790000|2022-06-01 11:43:10|1036.84|1026.34|1036.82|1026.32|1036.84|1026.34|1036.44|1025.94|8
1654083800000|2022-06-01 11:43:20|1036.8|1026.3|1037.72|1027.22|1037.72|1027.22|1036.8|1026.3|15
1654083810000|2022-06-01 11:43:30|1037.73|1027.23|1037.81|1027.31|1037.81|1027.31|1037.73|1027.23|9
1654083820000|2022-06-01 11:43:40|1038.02|1027.52|1040|1029.5|1040.19|1029.69|1037.9|1027.4|25
1654083830000|2022-06-01 11:43:50|1039.83|1029.33|1038.87|1028.37|1040.05|1029.55|1038.23|1027.73|24
1654083840000|2022-06-01 11:44:00|1038.86|1028.36|1038.95|1028.45|1039.25|1028.75|1038.75|1028.25|8
1654083850000|2022-06-01 11:44:10|1038.99|1028.49|1038.71|1028.21|1039|1028.5|1038.51|1028.01|14
1654083860000|2022-06-01 11:44:20|1038.72|1028.22|1038.05|1027.55|1038.74|1028.24|1038.05|1027.55|11
1654083870000|2022-06-01 11:44:30|1038.04|1027.54|1038.85|1028.35|1038.87|1028.37|1038.01|1027.51|19
1654083880000|2022-06-01 11:44:40|1038.84|1028.34|1038.87|1028.37|1038.87|1028.37|1038.84|1028.34|4
1654083890000|2022-06-01 11:44:50|1038.88|1028.38|1038.88|1028.38|1038.88|1028.38|1038.87|1028.37|3
1654083900000|2022-06-01 11:45:00|1038.84|1028.34|1037.84|1027.34|1038.86|1028.36|1037.84|1027.34|22
1654083910000|2022-06-01 11:45:10|1037.85|1027.35|1037.79|1027.29|1038.24|1027.74|1037.78|1027.28|13
1654083920000|2022-06-01 11:45:20|1037.77|1027.27|1037.98|1027.48|1038.51|1028.01|1037.77|1027.27|7
1654083930000|2022-06-01 11:45:30|1037.89|1027.39|1039.6|1029.1|1039.6|1029.1|1037.88|1027.38|17
1654083940000|2022-06-01 11:45:40|1039.8|1029.3|1040.74|1030.24|1040.86|1030.36|1039.7|1029.2|23
1654083950000|2022-06-01 11:45:50|1040.83|1030.33|1041.7|1031.2|1041.7|1031.2|1040.74|1030.24|12
1654083960000|2022-06-01 11:46:00|1041.61|1031.11|1042.72|1032.22|1042.72|1032.22|1041.56|1031.06|32
1654083970000|2022-06-01 11:46:10|1042.75|1032.25|1043.7|1033.2|1043.7|1033.2|1042.75|1032.25|18
1654083980000|2022-06-01 11:46:20|1043.71|1033.21|1041.83|1031.33|1043.8|1033.3|1041.83|1031.33|23
1654083990000|2022-06-01 11:46:30|1041.75|1031.25|1041.85|1031.35|1041.9|1031.4|1041.09|1030.59|13
1654084000000|2022-06-01 11:46:40|1041.8|1031.3|1042.81|1032.31|1042.81|1032.31|1041.59|1031.09|20
1654084010000|2022-06-01 11:46:50|1042.53|1032.03|1042.81|1032.31|1043.28|1032.78|1042.46|1031.96|9
1654084020000|2022-06-01 11:47:00|1043.31|1032.81|1042.76|1032.26|1043.56|1033.06|1042.75|1032.25|8
1654084030000|2022-06-01 11:47:10|1042.78|1032.28|1042.94|1032.44|1043.31|1032.81|1042.76|1032.26|13
1654084040000|2022-06-01 11:47:20|1042.92|1032.42|1041.51|1031.01|1042.92|1032.42|1041.31|1030.81|24
1654084050000|2022-06-01 11:47:30|1041.11|1030.61|1041.78|1031.28|1041.88|1031.38|1041.11|1030.61|18
1654084060000|2022-06-01 11:47:40|1041.77|1031.27|1041.79|1031.29|1041.79|1031.29|1041.77|1031.27|3
1654084070000|2022-06-01 11:47:50|1041.82|1031.32|1041.83|1031.33|1041.83|1031.33|1041.79|1031.29|4
1654084080000|2022-06-01 11:48:00|1041.84|1031.34|1041.89|1031.39|1042.81|1032.31|1041.84|1031.34|15
1654084090000|2022-06-01 11:48:10|1041.54|1031.04|1041.54|1031.04|1041.54|1031.04|1041.54|1031.04|1
1654084100000|2022-06-01 11:48:20|1041.6|1031.1|1041.89|1031.39|1041.89|1031.39|1041.6|1031.1|4
1654084110000|2022-06-01 11:48:30|1041.93|1031.43|1042.41|1031.91|1042.81|1032.31|1041.93|1031.43|11
1654084120000|2022-06-01 11:48:40|1042.51|1032.01|1042.22|1031.72|1042.51|1032.01|1042.05|1031.55|7
1654084130000|2022-06-01 11:48:50|1041.92|1031.42|1042.81|1032.31|1042.81|1032.31|1041.89|1031.39|16
1654084140000|2022-06-01 11:49:00|1042.13|1031.63|1042.55|1032.05|1042.55|1032.05|1041.99|1031.49|7
1654084150000|2022-06-01 11:49:10|1042.43|1031.93|1042.54|1032.04|1042.54|1032.04|1042.43|1031.93|10
1654084160000|2022-06-01 11:49:20|1042.56|1032.06|1042.78|1032.28|1042.78|1032.28|1042.56|1032.06|7
1654084170000|2022-06-01 11:49:30|1042.75|1032.25|1043.52|1033.02|1043.52|1033.02|1042.75|1032.25|9
1654084180000|2022-06-01 11:49:40|1043.56|1033.06|1043.05|1032.55|1044.02|1033.52|1042.96|1032.46|25
1654084190000|2022-06-01 11:49:50|1043.3|1032.8|1043.44|1032.94|1043.44|1032.94|1042.89|1032.39|17
1654084200000|2022-06-01 11:50:00|1043.73|1033.23|1044.03|1033.53|1044.2|1033.7|1043.7|1033.2|21
1654084210000|2022-06-01 11:50:10|1043.85|1033.35|1043.78|1033.28|1044.2|1033.7|1043.75|1033.25|19
1654084220000|2022-06-01 11:50:20|1043.84|1033.34|1044.05|1033.55|1044.05|1033.55|1043.75|1033.25|26
1654084230000|2022-06-01 11:50:30|1043.81|1033.31|1043.94|1033.44|1044.03|1033.53|1043.75|1033.25|17
1654084240000|2022-06-01 11:50:40|1043.83|1033.33|1043.86|1033.36|1044.03|1033.53|1043.83|1033.33|18
1654084250000|2022-06-01 11:50:50|1043.79|1033.29|1043.82|1033.32|1043.93|1033.43|1043.79|1033.29|17
1654084260000|2022-06-01 11:51:00|1043.79|1033.29|1043.85|1033.35|1043.85|1033.35|1043.79|1033.29|13
1654084270000|2022-06-01 11:51:10|1044.58|1034.08|1043.91|1033.41|1044.63|1034.13|1043.91|1033.41|5
1654084280000|2022-06-01 11:51:20|1043.8|1033.3|1043.78|1033.28|1043.83|1033.33|1043.78|1033.28|3
1654084290000|2022-06-01 11:51:30|1043.12|1032.62|1043.43|1032.93|1043.43|1032.93|1042.95|1032.45|8
1654084300000|2022-06-01 11:51:40|1043.44|1032.94|1042.95|1032.45|1043.45|1032.95|1042.95|1032.45|3
1654084310000|2022-06-01 11:51:50|1042.93|1032.43|1043.35|1032.85|1043.55|1033.05|1042.93|1032.43|8
1654084320000|2022-06-01 11:52:00|1043.46|1032.96|1043.06|1032.56|1043.55|1033.05|1042.67|1032.17|19
1654084330000|2022-06-01 11:52:10|1042.81|1032.31|1042.32|1031.82|1042.88|1032.38|1042.02|1031.52|18
1654084340000|2022-06-01 11:52:20|1042.2|1031.7|1042.77|1032.27|1042.77|1032.27|1041.65|1031.15|28
1654084350000|2022-06-01 11:52:30|1042.81|1032.31|1043.79|1033.29|1043.81|1033.31|1042.81|1032.31|16
1654084360000|2022-06-01 11:52:40|1043.59|1033.09|1043.78|1033.28|1043.8|1033.3|1043.59|1033.09|8
1654084370000|2022-06-01 11:52:50|1043.77|1033.27|1043.78|1033.28|1043.78|1033.28|1043.56|1033.06|11
1654084380000|2022-06-01 11:53:00|1043.6|1033.1|1044.78|1034.28|1044.78|1034.28|1043.6|1033.1|21
1654084390000|2022-06-01 11:53:10|1044.8|1034.3|1045.37|1034.87|1045.38|1034.88|1044.69|1034.19|17
1654084400000|2022-06-01 11:53:20|1044.83|1034.33|1044.85|1034.35|1044.85|1034.35|1044.75|1034.25|6
1654084410000|2022-06-01 11:53:30|1044.84|1034.34|1044.85|1034.35|1045.3|1034.8|1044.7|1034.2|25
1654084420000|2022-06-01 11:53:40|1044.8|1034.3|1044.93|1034.43|1045.2|1034.7|1044.75|1034.25|13
1654084460000|2022-06-01 11:54:20|1044.88|1034.38|1044.93|1034.43|1044.93|1034.43|1044.88|1034.38|2
1654084470000|2022-06-01 11:54:30|1044.94|1034.44|1044.88|1034.38|1044.94|1034.44|1044.88|1034.38|3
1654084480000|2022-06-01 11:54:40|1044.93|1034.43|1045.61|1035.11|1045.73|1035.23|1044.93|1034.43|10
1654084490000|2022-06-01 11:54:50|1045.63|1035.13|1045.6|1035.1|1045.65|1035.15|1045.1|1034.6|13
1654084500000|2022-06-01 11:55:00|1045.1|1034.6|1045.1|1034.6|1045.11|1034.61|1045.1|1034.6|3
1654084520000|2022-06-01 11:55:20|1044.97|1034.47|1044.85|1034.35|1044.97|1034.47|1044.75|1034.25|8
1654084530000|2022-06-01 11:55:30|1044.81|1034.31|1044.95|1034.45|1044.95|1034.45|1044.81|1034.31|3
1654084540000|2022-06-01 11:55:40|1044.85|1034.35|1044.75|1034.25|1044.85|1034.35|1044.75|1034.25|3
1654084550000|2022-06-01 11:55:50|1044.8|1034.3|1044.72|1034.22|1044.95|1034.45|1044.7|1034.2|5
1654084560000|2022-06-01 11:56:00|1044.6|1034.1|1044.75|1034.25|1044.85|1034.35|1044.6|1034.1|3
1654084570000|2022-06-01 11:56:10|1044.7|1034.2|1043.67|1033.17|1044.7|1034.2|1043.67|1033.17|10
1654084580000|2022-06-01 11:56:20|1043.79|1033.29|1043.78|1033.28|1043.79|1033.29|1043.68|1033.18|6
1654084590000|2022-06-01 11:56:30|1043.53|1033.03|1043.53|1033.03|1043.56|1033.06|1043.37|1032.87|13
1654084600000|2022-06-01 11:56:40|1043.56|1033.06|1042.94|1032.44|1043.56|1033.06|1042.75|1032.25|12
1654084610000|2022-06-01 11:56:50|1042.85|1032.35|1042.95|1032.45|1042.95|1032.45|1042.76|1032.26|10
1654084620000|2022-06-01 11:57:00|1042.97|1032.47|1043.81|1033.31|1043.81|1033.31|1042.97|1032.47|22
1654084630000|2022-06-01 11:57:10|1043.82|1033.32|1044.92|1034.42|1044.92|1034.42|1043.75|1033.25|14
1654084640000|2022-06-01 11:57:20|1044.75|1034.25|1044.54|1034.04|1045.07|1034.57|1044.54|1034.04|11
1654084650000|2022-06-01 11:57:30|1044.4|1033.9|1044.59|1034.09|1044.76|1034.26|1044.4|1033.9|17
1654084660000|2022-06-01 11:57:40|1044.62|1034.12|1044.1|1033.6|1044.62|1034.12|1043.88|1033.38|15
1654084670000|2022-06-01 11:57:50|1044.11|1033.61|1044.77|1034.27|1044.8|1034.3|1044.1|1033.6|11
1654084680000|2022-06-01 11:58:00|1044.69|1034.19|1044|1033.5|1044.69|1034.19|1043.77|1033.27|10
1654084690000|2022-06-01 11:58:10|1043.99|1033.49|1043.99|1033.49|1043.99|1033.49|1043.99|1033.49|1
1654084710000|2022-06-01 11:58:30|1044|1033.5|1044.02|1033.52|1044.02|1033.52|1044|1033.5|2
1654084720000|2022-06-01 11:58:40|1044|1033.5|1043.99|1033.49|1044|1033.5|1043.99|1033.49|2
1654084730000|2022-06-01 11:58:50|1044|1033.5|1043.99|1033.49|1044|1033.5|1043.99|1033.49|2
1654084740000|2022-06-01 11:59:00|1043.9|1033.4|1043.91|1033.41|1043.91|1033.41|1043.75|1033.25|14
1654084750000|2022-06-01 11:59:10|1044.21|1033.71|1043.99|1033.49|1044.26|1033.76|1043.75|1033.25|12
1654084760000|2022-06-01 11:59:20|1044|1033.5|1043.9|1033.4|1044.15|1033.65|1043.75|1033.25|12
1654084770000|2022-06-01 11:59:30|1043.99|1033.49|1043.73|1033.23|1043.99|1033.49|1043.73|1033.23|4
1654084780000|2022-06-01 11:59:40|1043.99|1033.49|1043.99|1033.49|1043.99|1033.49|1043.99|1033.49|1
1654084790000|2022-06-01 11:59:50|1043.87|1033.37|1043.9|1033.4|1043.95|1033.45|1043.87|1033.37|10
1654084800000|2022-06-01 12:00:00|1043.91|1033.41|1044.78|1034.28|1044.83|1034.33|1043.91|1033.41|15
1654084810000|2022-06-01 12:00:10|1044.79|1034.29|1044.5|1034|1044.79|1034.29|1044.46|1033.96|18
1654084820000|2022-06-01 12:00:20|1044.47|1033.97|1044.87|1034.37|1045.01|1034.51|1044.42|1033.92|22
1654084830000|2022-06-01 12:00:30|1044.8|1034.3|1044.96|1034.46|1044.96|1034.46|1044.75|1034.25|14
1654084840000|2022-06-01 12:00:40|1044.97|1034.47|1044.79|1034.29|1044.97|1034.47|1044.78|1034.28|10
1654084850000|2022-06-01 12:00:50|1044.8|1034.3|1047.64|1037.14|1047.64|1037.14|1044.8|1034.3|15
1654084860000|2022-06-01 12:01:00|1047.67|1037.17|1047.91|1037.41|1047.91|1037.41|1046.75|1036.25|36
1654084870000|2022-06-01 12:01:10|1048.04|1037.54|1047.96|1037.46|1048.04|1037.54|1047.65|1037.15|15
1654084880000|2022-06-01 12:01:20|1047.32|1036.82|1047.79|1037.29|1047.79|1037.29|1047.31|1036.81|12
1654084890000|2022-06-01 12:01:30|1047.81|1037.31|1047.77|1037.27|1047.88|1037.38|1047.45|1036.95|10
1654084900000|2022-06-01 12:01:40|1047.8|1037.3|1047.99|1037.49|1048.12|1037.62|1047.78|1037.28|17
1654084910000|2022-06-01 12:01:50|1048|1037.5|1048.27|1037.77|1048.27|1037.77|1048|1037.5|9
1654084920000|2022-06-01 12:02:00|1048.07|1037.57|1048.68|1038.18|1048.84|1038.34|1048.07|1037.57|17
1654084930000|2022-06-01 12:02:10|1048.7|1038.2|1048.84|1038.34|1048.92|1038.42|1048.65|1038.15|12
1654084940000|2022-06-01 12:02:20|1048.94|1038.44|1048.9|1038.4|1049.25|1038.75|1048.75|1038.25|15
1654084950000|2022-06-01 12:02:30|1049.4|1038.9|1049.75|1039.25|1049.77|1039.27|1049.4|1038.9|8
1654084970000|2022-06-01 12:02:50|1049.82|1039.32|1049.95|1039.45|1050.19|1039.69|1049.82|1039.32|6
1654084980000|2022-06-01 12:03:00|1050.21|1039.71|1050.89|1040.39|1051.12|1040.62|1049.95|1039.45|23
1654084990000|2022-06-01 12:03:10|1051.24|1040.74|1051.02|1040.52|1051.75|1041.25|1050.89|1040.39|19
1654085000000|2022-06-01 12:03:20|1051.52|1041.02|1051.52|1041.02|1051.64|1041.14|1051.52|1041.02|3
1654085010000|2022-06-01 12:03:30|1051.02|1040.52|1050.7|1040.2|1051.02|1040.52|1050.6|1040.1|9
1654085020000|2022-06-01 12:03:40|1050.65|1040.15|1049.45|1038.95|1050.65|1040.15|1049.45|1038.95|14
1654085030000|2022-06-01 12:03:50|1049.86|1039.36|1050.39|1039.89|1050.48|1039.98|1049.75|1039.25|23
1654085040000|2022-06-01 12:04:00|1050.44|1039.94|1049.92|1039.42|1050.6|1040.1|1049.92|1039.42|9
1654085050000|2022-06-01 12:04:10|1049.93|1039.43|1050.24|1039.74|1050.46|1039.96|1049.81|1039.31|8
1654085060000|2022-06-01 12:04:20|1049.81|1039.31|1050.38|1039.88|1050.38|1039.88|1049.81|1039.31|13
1654085070000|2022-06-01 12:04:30|1050.4|1039.9|1050.4|1039.9|1050.64|1040.14|1050.4|1039.9|3
1654085080000|2022-06-01 12:04:40|1050.59|1040.09|1050.12|1039.62|1050.78|1040.28|1049.81|1039.31|27
1654085090000|2022-06-01 12:04:50|1050.08|1039.58|1050.01|1039.51|1050.25|1039.75|1050.01|1039.51|15
1654085100000|2022-06-01 12:05:00|1049.99|1039.49|1050.01|1039.51|1050.01|1039.51|1049.99|1039.49|2
1654085110000|2022-06-01 12:05:10|1050.03|1039.53|1050.06|1039.56|1050.11|1039.61|1049.99|1039.49|13
1654085120000|2022-06-01 12:05:20|1050.11|1039.61|1049.46|1038.96|1050.11|1039.61|1049.46|1038.96|5
1654085130000|2022-06-01 12:05:30|1049.45|1038.95|1048.39|1037.89|1049.49|1038.99|1048.29|1037.79|26
1654085140000|2022-06-01 12:05:40|1047.96|1037.46|1048.1|1037.6|1048.1|1037.6|1047.87|1037.37|10
1654085150000|2022-06-01 12:05:50|1048.28|1037.78|1048.87|1038.37|1049.1|1038.6|1048.14|1037.64|19
1654085160000|2022-06-01 12:06:00|1048.82|1038.32|1048.73|1038.23|1048.98|1038.48|1048.63|1038.13|9
1654085170000|2022-06-01 12:06:10|1048.69|1038.19|1048.38|1037.88|1048.87|1038.37|1047.83|1037.33|28
1654085180000|2022-06-01 12:06:20|1048.43|1037.93|1047.78|1037.28|1048.43|1037.93|1047.75|1037.25|16
1654085190000|2022-06-01 12:06:30|1047.75|1037.25|1047.74|1037.24|1047.9|1037.4|1047.66|1037.16|10
1654085200000|2022-06-01 12:06:40|1047.54|1037.04|1047.4|1036.9|1047.54|1037.04|1047.4|1036.9|4
1654085210000|2022-06-01 12:06:50|1047.19|1036.69|1047.19|1036.69|1047.19|1036.69|1047.19|1036.69|1
1654085220000|2022-06-01 12:07:00|1046.98|1036.48|1046.99|1036.49|1047.13|1036.63|1046.88|1036.38|9
1654085230000|2022-06-01 12:07:10|1046.27|1035.77|1046.87|1036.37|1046.91|1036.41|1046.27|1035.77|24
1654085240000|2022-06-01 12:07:20|1046.82|1036.32|1045.92|1035.42|1046.82|1036.32|1045.92|1035.42|8
1654085250000|2022-06-01 12:07:30|1046.01|1035.51|1046.09|1035.59|1046.87|1036.37|1046.01|1035.51|19
1654085260000|2022-06-01 12:07:40|1046.18|1035.68|1046.23|1035.73|1046.32|1035.82|1046.12|1035.62|9
1654085270000|2022-06-01 12:07:50|1046.18|1035.68|1046.07|1035.57|1046.32|1035.82|1046.07|1035.57|14
1654085280000|2022-06-01 12:08:00|1045.98|1035.48|1045|1034.5|1045.98|1035.48|1044.93|1034.43|26
1654085290000|2022-06-01 12:08:10|1045.1|1034.6|1045|1034.5|1045.1|1034.6|1044.95|1034.45|5
1654085300000|2022-06-01 12:08:20|1045.05|1034.55|1045.53|1035.03|1045.53|1035.03|1045.05|1034.55|14
1654085310000|2022-06-01 12:08:30|1045.43|1034.93|1045.23|1034.73|1045.43|1034.93|1045.1|1034.6|13
1654085320000|2022-06-01 12:08:40|1044.78|1034.28|1044.65|1034.15|1044.78|1034.28|1044.15|1033.65|24
1654085330000|2022-06-01 12:08:50|1044.44|1033.94|1044.75|1034.25|1044.76|1034.26|1044.31|1033.81|13
1654085340000|2022-06-01 12:09:00|1044.46|1033.96|1044.84|1034.34|1044.98|1034.48|1044.38|1033.88|14
1654085350000|2022-06-01 12:09:10|1044.83|1034.33|1044.1|1033.6|1044.91|1034.41|1044.05|1033.55|12
1654085360000|2022-06-01 12:09:20|1043.97|1033.47|1045.1|1034.6|1045.33|1034.83|1043.97|1033.47|21
1654085370000|2022-06-01 12:09:30|1045.18|1034.68|1044.5|1034|1045.2|1034.7|1044.35|1033.85|23
1654085380000|2022-06-01 12:09:40|1044.21|1033.71|1044.25|1033.75|1044.6|1034.1|1044.15|1033.65|10
1654085390000|2022-06-01 12:09:50|1044.34|1033.84|1043.89|1033.39|1044.34|1033.84|1043.89|1033.39|4
1654085400000|2022-06-01 12:10:00|1044.31|1033.81|1043.87|1033.37|1044.31|1033.81|1043.39|1032.89|8
1654085410000|2022-06-01 12:10:10|1043.83|1033.33|1043.22|1032.72|1043.87|1033.37|1043.2|1032.7|25
1654085420000|2022-06-01 12:10:20|1043.28|1032.78|1044.73|1034.23|1044.73|1034.23|1043.27|1032.77|25
1654085430000|2022-06-01 12:10:30|1044.67|1034.17|1044.97|1034.47|1045.54|1035.04|1044.67|1034.17|27
1654085440000|2022-06-01 12:10:40|1045.11|1034.61|1044.78|1034.28|1045.53|1035.03|1044.75|1034.25|12
1654085450000|2022-06-01 12:10:50|1044.69|1034.19|1044.37|1033.87|1044.9|1034.4|1044.35|1033.85|13
1654085460000|2022-06-01 12:11:00|1044.34|1033.84|1044.8|1034.3|1044.88|1034.38|1044.3|1033.8|20
1654085470000|2022-06-01 12:11:10|1044.81|1034.31|1044.81|1034.31|1044.89|1034.39|1044.81|1034.31|5
1654085480000|2022-06-01 12:11:20|1044.83|1034.33|1044.83|1034.33|1044.83|1034.33|1044.83|1034.33|1
1654085490000|2022-06-01 12:11:30|1044.84|1034.34|1044.87|1034.37|1044.87|1034.37|1044.84|1034.34|4
1654085500000|2022-06-01 12:11:40|1044.88|1034.38|1045.7|1035.2|1045.7|1035.2|1044.86|1034.36|16
1654085510000|2022-06-01 12:11:50|1045.71|1035.21|1046.75|1036.25|1046.8|1036.3|1045.66|1035.16|23
1654085520000|2022-06-01 12:12:00|1046.61|1036.11|1046.23|1035.73|1046.8|1036.3|1045.98|1035.48|27
1654085530000|2022-06-01 12:12:10|1045.98|1035.48|1045.34|1034.84|1046.48|1035.98|1044.94|1034.44|27
1654085540000|2022-06-01 12:12:20|1045.57|1035.07|1045.14|1034.64|1045.57|1035.07|1044.9|1034.4|21
1654085550000|2022-06-01 12:12:30|1044.9|1034.4|1045.69|1035.19|1045.73|1035.23|1044.9|1034.4|22
1654085560000|2022-06-01 12:12:40|1045.71|1035.21|1045.25|1034.75|1045.75|1035.25|1045.25|1034.75|10
1654085570000|2022-06-01 12:12:50|1045.35|1034.85|1045.29|1034.79|1045.61|1035.11|1045.25|1034.75|19
1654085580000|2022-06-01 12:13:00|1045.36|1034.86|1045.32|1034.82|1045.41|1034.91|1045.21|1034.71|13
1654085590000|2022-06-01 12:13:10|1045.41|1034.91|1046.09|1035.59|1046.09|1035.59|1045.33|1034.83|21
1654085600000|2022-06-01 12:13:20|1045.79|1035.29|1045.92|1035.42|1046.34|1035.84|1045.79|1035.29|24
1654085610000|2022-06-01 12:13:30|1046.17|1035.67|1045.94|1035.44|1046.18|1035.68|1045.93|1035.43|15
1654085620000|2022-06-01 12:13:40|1046.19|1035.69|1045.92|1035.42|1046.19|1035.69|1045.92|1035.42|9
1654085640000|2022-06-01 12:14:00|1045.93|1035.43|1045.93|1035.43|1045.93|1035.43|1045.92|1035.42|5
1654085650000|2022-06-01 12:14:10|1046.07|1035.57|1045.32|1034.82|1046.07|1035.57|1045.25|1034.75|10
1654085660000|2022-06-01 12:14:20|1045.31|1034.81|1045.27|1034.77|1045.44|1034.94|1045.25|1034.75|9
1654085670000|2022-06-01 12:14:30|1045.81|1035.31|1045.81|1035.31|1045.81|1035.31|1045.81|1035.31|1
1654085680000|2022-06-01 12:14:40|1045.37|1034.87|1045.29|1034.79|1045.71|1035.21|1045.03|1034.53|11
1654085690000|2022-06-01 12:14:50|1045.27|1034.77|1045.21|1034.71|1045.27|1034.77|1045.21|1034.71|3
1654085700000|2022-06-01 12:15:00|1045.17|1034.67|1045.97|1035.47|1045.97|1035.47|1045.17|1034.67|15
1654085710000|2022-06-01 12:15:10|1046.17|1035.67|1046.2|1035.7|1046.2|1035.7|1046.09|1035.59|21
1654085720000|2022-06-01 12:15:20|1046.22|1035.72|1046.87|1036.37|1047.03|1036.53|1046.22|1035.72|14
1654085730000|2022-06-01 12:15:30|1046.9|1036.4|1046.95|1036.45|1047.01|1036.51|1046.9|1036.4|8
1654085740000|2022-06-01 12:15:40|1046.8|1036.3|1046.8|1036.3|1046.95|1036.45|1046.63|1036.13|21
1654085750000|2022-06-01 12:15:50|1046.78|1036.28|1046.03|1035.53|1046.8|1036.3|1046.03|1035.53|18
1654085760000|2022-06-01 12:16:00|1045.92|1035.42|1046.75|1036.25|1046.75|1036.25|1045.92|1035.42|11
1654085770000|2022-06-01 12:16:10|1046.74|1036.24|1046.75|1036.25|1046.75|1036.25|1046.74|1036.24|2
1654085780000|2022-06-01 12:16:20|1046.38|1035.88|1046.97|1036.47|1047.06|1036.56|1046.38|1035.88|25
1654085790000|2022-06-01 12:16:30|1047.26|1036.76|1046.97|1036.47|1047.26|1036.76|1046.97|1036.47|4
1654085800000|2022-06-01 12:16:40|1047.37|1036.87|1046.97|1036.47|1047.37|1036.87|1046.97|1036.47|6
1654085810000|2022-06-01 12:16:50|1046.95|1036.45|1046.97|1036.47|1046.97|1036.47|1046.95|1036.45|2
1654085820000|2022-06-01 12:17:00|1047.02|1036.52|1047.11|1036.61|1047.11|1036.61|1046.95|1036.45|11
1654085830000|2022-06-01 12:17:10|1046.95|1036.45|1047.62|1037.12|1047.62|1037.12|1046.63|1036.13|18
1654085840000|2022-06-01 12:17:20|1047.4|1036.9|1046.95|1036.45|1047.69|1037.19|1046.95|1036.45|18
1654085850000|2022-06-01 12:17:30|1047.24|1036.74|1046.97|1036.47|1047.27|1036.77|1046.95|1036.45|8
1654085860000|2022-06-01 12:17:40|1046.95|1036.45|1046.85|1036.35|1047|1036.5|1046.84|1036.34|13
1654085870000|2022-06-01 12:17:50|1046.84|1036.34|1046.77|1036.27|1046.91|1036.41|1046.75|1036.25|8
1654085880000|2022-06-01 12:18:00|1046.75|1036.25|1046.34|1035.84|1046.76|1036.26|1046.03|1035.53|19
1654085890000|2022-06-01 12:18:10|1046.33|1035.83|1045.9|1035.4|1046.73|1036.23|1045.9|1035.4|8
1654085900000|2022-06-01 12:18:20|1046.15|1035.65|1046.51|1036.01|1046.69|1036.19|1046.12|1035.62|12
1654085910000|2022-06-01 12:18:30|1046.68|1036.18|1045.92|1035.42|1046.68|1036.18|1045.75|1035.25|17
1654085920000|2022-06-01 12:18:40|1045.75|1035.25|1045.13|1034.63|1045.98|1035.48|1045.13|1034.63|14
1654085930000|2022-06-01 12:18:50|1045.08|1034.58|1044.89|1034.39|1045.31|1034.81|1044.89|1034.39|11
1654085940000|2022-06-01 12:19:00|1044.9|1034.4|1044.86|1034.36|1045.07|1034.57|1044.76|1034.26|13
1654085950000|2022-06-01 12:19:10|1044.81|1034.31|1046.05|1035.55|1046.05|1035.55|1043.91|1033.41|28
1654085960000|2022-06-01 12:19:20|1045.72|1035.22|1045.96|1035.46|1046.1|1035.6|1045.72|1035.22|26
1654085970000|2022-06-01 12:19:30|1046.05|1035.55|1045.83|1035.33|1046.05|1035.55|1045.83|1035.33|9
1654085980000|2022-06-01 12:19:40|1045.81|1035.31|1045.53|1035.03|1045.85|1035.35|1045.5|1035|8
1654085990000|2022-06-01 12:19:50|1045.75|1035.25|1045.82|1035.32|1045.9|1035.4|1045.75|1035.25|10
1654086000000|2022-06-01 12:20:00|1045.83|1035.33|1046.02|1035.52|1046.02|1035.52|1045.83|1035.33|9
1654086010000|2022-06-01 12:20:10|1046.03|1035.53|1046.69|1036.19|1046.69|1036.19|1046.03|1035.53|7
1654086020000|2022-06-01 12:20:20|1046.63|1036.13|1045.85|1035.35|1046.66|1036.16|1045.82|1035.32|13
1654086030000|2022-06-01 12:20:30|1045.82|1035.32|1045.89|1035.39|1046.04|1035.54|1045.82|1035.32|10
1654086040000|2022-06-01 12:20:40|1045.84|1035.34|1045.94|1035.44|1046.01|1035.51|1045.79|1035.29|25
1654086050000|2022-06-01 12:20:50|1046|1035.5|1045.81|1035.31|1046|1035.5|1045.75|1035.25|17
1654086060000|2022-06-01 12:21:00|1045.75|1035.25|1046.65|1036.15|1046.65|1036.15|1045.72|1035.22|15
1654086070000|2022-06-01 12:21:10|1046.57|1036.07|1045.75|1035.25|1046.57|1036.07|1045.75|1035.25|10
1654086080000|2022-06-01 12:21:20|1045.74|1035.24|1045|1034.5|1045.74|1035.24|1045|1034.5|9
1654086090000|2022-06-01 12:21:30|1044.9|1034.4|1044.92|1034.42|1045.15|1034.65|1044.9|1034.4|8
1654086100000|2022-06-01 12:21:40|1044.99|1034.49|1045.68|1035.18|1045.75|1035.25|1044.9|1034.4|10
1654086110000|2022-06-01 12:21:50|1045.7|1035.2|1045.61|1035.11|1045.75|1035.25|1045.61|1035.11|6
1654086120000|2022-06-01 12:22:00|1045.5|1035|1045.15|1034.65|1045.5|1035|1044.54|1034.04|34
1654086130000|2022-06-01 12:22:10|1044.97|1034.47|1044.92|1034.42|1045.12|1034.62|1044.59|1034.09|23
1654086140000|2022-06-01 12:22:20|1044.91|1034.41|1046.03|1035.53|1046.07|1035.57|1044.91|1034.41|26
1654086150000|2022-06-01 12:22:30|1045.82|1035.32|1046.93|1036.43|1047.15|1036.65|1045.82|1035.32|33
1654086160000|2022-06-01 12:22:40|1046.8|1036.3|1047.3|1036.8|1047.75|1037.25|1046.8|1036.3|12
1654086170000|2022-06-01 12:22:50|1046.8|1036.3|1046.75|1036.25|1047.08|1036.58|1046.75|1036.25|14
1654086180000|2022-06-01 12:23:00|1046.89|1036.39|1047.66|1037.16|1047.87|1037.37|1046.75|1036.25|17
1654086190000|2022-06-01 12:23:10|1047.71|1037.21|1047.77|1037.27|1047.9|1037.4|1047.59|1037.09|18
1654086200000|2022-06-01 12:23:20|1047.86|1037.36|1049.62|1039.12|1049.62|1039.12|1047.77|1037.27|32
1654086210000|2022-06-01 12:23:30|1050.21|1039.71|1050.57|1040.07|1050.57|1040.07|1049.75|1039.25|24
1654086220000|2022-06-01 12:23:40|1050.66|1040.16|1050.82|1040.32|1050.9|1040.4|1049.75|1039.25|31
1654086230000|2022-06-01 12:23:50|1050.8|1040.3|1051.42|1040.92|1051.6|1041.1|1050.71|1040.21|30
1654086240000|2022-06-01 12:24:00|1050.8|1040.3|1051.77|1041.27|1051.77|1041.27|1050.78|1040.28|21
1654086250000|2022-06-01 12:24:10|1051.76|1041.26|1052.8|1042.3|1052.8|1042.3|1051.69|1041.19|17
1654086260000|2022-06-01 12:24:20|1052.68|1042.18|1052.76|1042.26|1052.77|1042.27|1051.86|1041.36|21
1654086270000|2022-06-01 12:24:30|1052.75|1042.25|1051.83|1041.33|1052.76|1042.26|1051.83|1041.33|10
1654086280000|2022-06-01 12:24:40|1052.01|1041.51|1052.04|1041.54|1052.21|1041.71|1051.88|1041.38|16
1654086290000|2022-06-01 12:24:50|1052.02|1041.52|1052.45|1041.95|1052.65|1042.15|1051.78|1041.28|17
1654086300000|2022-06-01 12:25:00|1052.59|1042.09|1051.67|1041.17|1052.59|1042.09|1051.65|1041.15|18
1654086310000|2022-06-01 12:25:10|1051.65|1041.15|1052.47|1041.97|1052.55|1042.05|1051.65|1041.15|9
1654086320000|2022-06-01 12:25:20|1052.5|1042|1052.55|1042.05|1052.62|1042.12|1051.97|1041.47|10
1654086330000|2022-06-01 12:25:30|1052.47|1041.97|1051.86|1041.36|1052.47|1041.97|1051.86|1041.36|10
1654086340000|2022-06-01 12:25:40|1052.15|1041.65|1051.8|1041.3|1052.26|1041.76|1051.8|1041.3|12
1654086350000|2022-06-01 12:25:50|1051.78|1041.28|1051.87|1041.37|1052.09|1041.59|1051.19|1040.69|31
1654086360000|2022-06-01 12:26:00|1051.89|1041.39|1051.86|1041.36|1052.01|1041.51|1051.86|1041.36|12
1654086370000|2022-06-01 12:26:10|1051.82|1041.32|1051.42|1040.92|1052.11|1041.61|1051.11|1040.61|18
1654086380000|2022-06-01 12:26:20|1051.52|1041.02|1051.43|1040.93|1051.52|1041.02|1051|1040.5|15
1654086390000|2022-06-01 12:26:30|1051.5|1041|1052.04|1041.54|1052.26|1041.76|1051.05|1040.55|16
1654086400000|2022-06-01 12:26:40|1052.02|1041.52|1052.64|1042.14|1052.64|1042.14|1051.71|1041.21|9
1654086410000|2022-06-01 12:26:50|1052.7|1042.2|1052.77|1042.27|1052.77|1042.27|1052.24|1041.74|14
1654086420000|2022-06-01 12:27:00|1052.7|1042.2|1053.62|1043.12|1053.65|1043.15|1052.7|1042.2|13
1654086430000|2022-06-01 12:27:10|1053.47|1042.97|1054.78|1044.28|1054.93|1044.43|1053.47|1042.97|27
1654086440000|2022-06-01 12:27:20|1054.96|1044.46|1055.63|1045.13|1055.75|1045.25|1054.64|1044.14|13
1654086450000|2022-06-01 12:27:30|1056.2|1045.7|1055.75|1045.25|1056.25|1045.75|1055.75|1045.25|3
1654086460000|2022-06-01 12:27:40|1056.25|1045.75|1055.75|1045.25|1056.25|1045.75|1055.75|1045.25|2
1654086470000|2022-06-01 12:27:50|1055.48|1044.98|1055.52|1045.02|1055.52|1045.02|1054.91|1044.41|9
1654086480000|2022-06-01 12:28:00|1055.53|1045.03|1055.75|1045.25|1055.75|1045.25|1055.27|1044.77|19
1654086490000|2022-06-01 12:28:10|1055.47|1044.97|1054.48|1043.98|1055.47|1044.97|1054.43|1043.93|21
1654086500000|2022-06-01 12:28:20|1054.41|1043.91|1054.68|1044.18|1054.75|1044.25|1054.41|1043.91|20
1654086510000|2022-06-01 12:28:30|1054.67|1044.17|1053.6|1043.1|1054.75|1044.25|1053.6|1043.1|8
1654086520000|2022-06-01 12:28:40|1053.75|1043.25|1054.75|1044.25|1054.75|1044.25|1053.75|1043.25|8
1654086530000|2022-06-01 12:28:50|1054.42|1043.92|1054.72|1044.22|1054.72|1044.22|1054.42|1043.92|13
1654086540000|2022-06-01 12:29:00|1054.73|1044.23|1054.72|1044.22|1054.86|1044.36|1053.97|1043.47|24
1654086550000|2022-06-01 12:29:10|1054.81|1044.31|1054.75|1044.25|1054.84|1044.34|1054.52|1044.02|15
1654086560000|2022-06-01 12:29:20|1054.6|1044.1|1054.13|1043.63|1054.6|1044.1|1054.13|1043.63|10
1654086570000|2022-06-01 12:29:30|1054.07|1043.57|1054.13|1043.63|1054.57|1044.07|1054.07|1043.57|10
1654086580000|2022-06-01 12:29:40|1054.57|1044.07|1053.99|1043.49|1054.65|1044.15|1053.91|1043.41|17
1654086590000|2022-06-01 12:29:50|1053.91|1043.41|1054.65|1044.15|1054.65|1044.15|1053.74|1043.24|30
1654086600000|2022-06-01 12:30:00|1054.61|1044.11|1053.99|1043.49|1055.38|1044.88|1053.99|1043.49|25
1654086610000|2022-06-01 12:30:10|1053.91|1043.41|1053.91|1043.41|1054.41|1043.91|1053.88|1043.38|14
1654086620000|2022-06-01 12:30:20|1054.29|1043.79|1053.69|1043.19|1054.29|1043.79|1053.5|1043|12
1654086630000|2022-06-01 12:30:30|1053.7|1043.2|1053.67|1043.17|1053.8|1043.3|1053.24|1042.74|19
1654086640000|2022-06-01 12:30:40|1053.55|1043.05|1053.23|1042.73|1053.55|1043.05|1052.89|1042.39|26
1654086650000|2022-06-01 12:30:50|1053.13|1042.63|1053.01|1042.51|1053.19|1042.69|1052.89|1042.39|19
1654086660000|2022-06-01 12:31:00|1052.89|1042.39|1052.57|1042.07|1052.89|1042.39|1052.44|1041.94|15
1654086670000|2022-06-01 12:31:10|1052.49|1041.99|1052.76|1042.26|1052.76|1042.26|1052.49|1041.99|7
1654086680000|2022-06-01 12:31:20|1052.79|1042.29|1052.73|1042.23|1052.81|1042.31|1052.69|1042.19|11
1654086690000|2022-06-01 12:31:30|1052.74|1042.24|1051.88|1041.38|1052.75|1042.25|1051.88|1041.38|12
1654086700000|2022-06-01 12:31:40|1051.87|1041.37|1051.88|1041.38|1051.88|1041.38|1051.87|1041.37|2
1654086710000|2022-06-01 12:31:50|1051.79|1041.29|1050.85|1040.35|1051.79|1041.29|1050.66|1040.16|10
1654086720000|2022-06-01 12:32:00|1051.01|1040.51|1050.81|1040.31|1051.01|1040.51|1049.84|1039.34|22
1654086730000|2022-06-01 12:32:10|1050.91|1040.41|1051.37|1040.87|1051.37|1040.87|1050.82|1040.32|18
1654086740000|2022-06-01 12:32:20|1051.35|1040.85|1051.35|1040.85|1051.36|1040.86|1051.35|1040.85|3
1654086750000|2022-06-01 12:32:30|1051.38|1040.88|1050.85|1040.35|1051.38|1040.88|1050.85|1040.35|9
1654086760000|2022-06-01 12:32:40|1050.82|1040.32|1050.68|1040.18|1050.83|1040.33|1050.42|1039.92|7
1654086770000|2022-06-01 12:32:50|1050.69|1040.19|1050.76|1040.26|1050.76|1040.26|1050.42|1039.92|8
1654086780000|2022-06-01 12:33:00|1050.77|1040.27|1050.77|1040.27|1050.77|1040.27|1050.77|1040.27|1
1654086790000|2022-06-01 12:33:10|1050.72|1040.22|1050.9|1040.4|1050.9|1040.4|1049.78|1039.28|32
1654086800000|2022-06-01 12:33:20|1050.97|1040.47|1051.06|1040.56|1051.12|1040.62|1050.75|1040.25|21
1654086810000|2022-06-01 12:33:30|1050.95|1040.45|1051.02|1040.52|1051.06|1040.56|1050.95|1040.45|4
1654086820000|2022-06-01 12:33:40|1051.03|1040.53|1051.04|1040.54|1051.05|1040.55|1051.03|1040.53|4
1654086830000|2022-06-01 12:33:50|1051.05|1040.55|1050.98|1040.48|1051.06|1040.56|1050.95|1040.45|12
1654086840000|2022-06-01 12:34:00|1050.99|1040.49|1050.88|1040.38|1051.01|1040.51|1050.88|1040.38|7
1654086850000|2022-06-01 12:34:10|1050.99|1040.49|1050.99|1040.49|1050.99|1040.49|1050.95|1040.45|4
1654086860000|2022-06-01 12:34:20|1050.88|1040.38|1050.96|1040.46|1050.96|1040.46|1050.84|1040.34|4
1654086870000|2022-06-01 12:34:30|1050.89|1040.39|1051.02|1040.52|1051.11|1040.61|1050.89|1040.39|8
1654086880000|2022-06-01 12:34:40|1051.68|1041.18|1051.77|1041.27|1051.77|1041.27|1051.68|1041.18|4
1654086890000|2022-06-01 12:34:50|1051.78|1041.28|1051.8|1041.3|1051.8|1041.3|1051.78|1041.28|3
1654086900000|2022-06-01 12:35:00|1051.77|1041.27|1051.8|1041.3|1051.95|1041.45|1051.77|1041.27|13
1654086910000|2022-06-01 12:35:10|1052.25|1041.75|1051.8|1041.3|1052.75|1042.25|1051.8|1041.3|8
1654086920000|2022-06-01 12:35:20|1051.85|1041.35|1051.05|1040.55|1051.85|1041.35|1051.05|1040.55|6
1654086930000|2022-06-01 12:35:30|1051.55|1041.05|1051.57|1041.07|1051.76|1041.26|1051.55|1041.05|8
1654086940000|2022-06-01 12:35:40|1051.59|1041.09|1051.2|1040.7|1051.59|1041.09|1050.75|1040.25|10
1654086950000|2022-06-01 12:35:50|1050.97|1040.47|1051.05|1040.55|1051.05|1040.55|1050.84|1040.34|7
1654086960000|2022-06-01 12:36:00|1050.75|1040.25|1051.51|1041.01|1051.84|1041.34|1050.69|1040.19|19
1654086970000|2022-06-01 12:36:10|1051.52|1041.02|1051.77|1041.27|1051.77|1041.27|1051.52|1041.02|6
1654086980000|2022-06-01 12:36:20|1051.76|1041.26|1051.78|1041.28|1051.79|1041.29|1051.51|1041.01|8
1654086990000|2022-06-01 12:36:30|1051.79|1041.29|1051.79|1041.29|1051.8|1041.3|1051.79|1041.29|5
1654087000000|2022-06-01 12:36:40|1051.85|1041.35|1051.75|1041.25|1051.85|1041.35|1051.75|1041.25|4
1654087010000|2022-06-01 12:36:50|1051.8|1041.3|1051.8|1041.3|1052.05|1041.55|1051.8|1041.3|8
1654087030000|2022-06-01 12:37:10|1052.3|1041.8|1051.8|1041.3|1052.3|1041.8|1051.8|1041.3|2
1654087040000|2022-06-01 12:37:20|1051.76|1041.26|1051.8|1041.3|1052.03|1041.53|1051.75|1041.25|8
1654087070000|2022-06-01 12:37:50|1051.77|1041.27|1051.8|1041.3|1051.91|1041.41|1051.76|1041.26|13
1654087080000|2022-06-01 12:38:00|1051.75|1041.25|1053.18|1042.68|1053.18|1042.68|1051.75|1041.25|5
1654087090000|2022-06-01 12:38:10|1053.04|1042.54|1054.15|1043.65|1054.71|1044.21|1053.04|1042.54|31
1654087100000|2022-06-01 12:38:20|1054.34|1043.84|1055.03|1044.53|1055.09|1044.59|1053.85|1043.35|32
1654087110000|2022-06-01 12:38:30|1055.04|1044.54|1055.08|1044.58|1055.15|1044.65|1054.8|1044.3|27
1654087120000|2022-06-01 12:38:40|1055.09|1044.59|1054.7|1044.2|1055.11|1044.61|1054.34|1043.84|27
1654087130000|2022-06-01 12:38:50|1054.69|1044.19|1055.31|1044.81|1055.31|1044.81|1053.96|1043.46|19
1654087140000|2022-06-01 12:39:00|1055.45|1044.95|1055.75|1045.25|1055.75|1045.25|1055.45|1044.95|18
1654087150000|2022-06-01 12:39:10|1055.73|1045.23|1054.81|1044.31|1055.75|1045.25|1054.8|1044.3|15
1654087160000|2022-06-01 12:39:20|1054.83|1044.33|1055.44|1044.94|1055.63|1045.13|1054.81|1044.31|18
1654087170000|2022-06-01 12:39:30|1055.75|1045.25|1055.75|1045.25|1055.75|1045.25|1055.75|1045.25|1
1654087180000|2022-06-01 12:39:40|1055.67|1045.17|1056.25|1045.75|1056.25|1045.75|1055.66|1045.16|7
1654087190000|2022-06-01 12:39:50|1055.75|1045.25|1055.57|1045.07|1055.9|1045.4|1055.57|1045.07|9
1654087200000|2022-06-01 12:40:00|1055.56|1045.06|1054.89|1044.39|1055.56|1045.06|1054.54|1044.04|32
1654087210000|2022-06-01 12:40:10|1054.74|1044.24|1053.99|1043.49|1054.74|1044.24|1053.99|1043.49|24
1654087220000|2022-06-01 12:40:20|1053.74|1043.24|1053.99|1043.49|1053.99|1043.49|1053.74|1043.24|3
1654087230000|2022-06-01 12:40:30|1053.8|1043.3|1052.95|1042.45|1053.99|1043.49|1052.9|1042.4|8
1654087240000|2022-06-01 12:40:40|1053.09|1042.59|1052.84|1042.34|1053.09|1042.59|1052.75|1042.25|25
1654087250000|2022-06-01 12:40:50|1052.83|1042.33|1053.45|1042.95|1053.45|1042.95|1052.75|1042.25|11
1654087260000|2022-06-01 12:41:00|1053.65|1043.15|1053.75|1043.25|1053.97|1043.47|1053.65|1043.15|27
1654087270000|2022-06-01 12:41:10|1053.82|1043.32|1054.41|1043.91|1054.75|1044.25|1053.82|1043.32|15
1654087280000|2022-06-01 12:41:20|1053.91|1043.41|1054.51|1044.01|1054.62|1044.12|1053.91|1043.41|12
1654087290000|2022-06-01 12:41:30|1054.55|1044.05|1054.55|1044.05|1054.56|1044.06|1054.55|1044.05|3
1654087300000|2022-06-01 12:41:40|1054.61|1044.11|1054.75|1044.25|1054.75|1044.25|1054.61|1044.11|4
1654087310000|2022-06-01 12:41:50|1054.83|1044.33|1054.75|1044.25|1055.44|1044.94|1054.75|1044.25|7
1654087320000|2022-06-01 12:42:00|1055.25|1044.75|1056.07|1045.57|1056.3|1045.8|1055.25|1044.75|19
1654087330000|2022-06-01 12:42:10|1056.1|1045.6|1055.75|1045.25|1056.12|1045.62|1055.7|1045.2|25
1654087340000|2022-06-01 12:42:20|1055.77|1045.27|1055.82|1045.32|1056.02|1045.52|1055.74|1045.24|25
1654087350000|2022-06-01 12:42:30|1055.84|1045.34|1056.68|1046.18|1056.69|1046.19|1055.84|1045.34|16
1654087360000|2022-06-01 12:42:40|1056.69|1046.19|1056.46|1045.96|1056.69|1046.19|1056.46|1045.96|3
1654087370000|2022-06-01 12:42:50|1055.94|1045.44|1056.68|1046.18|1056.69|1046.19|1055.68|1045.18|17
1654087380000|2022-06-01 12:43:00|1056.69|1046.19|1057.78|1047.28|1058.66|1048.16|1056.68|1046.18|17
1654087390000|2022-06-01 12:43:10|1057.99|1047.49|1058.77|1048.27|1059.66|1049.16|1057.99|1047.49|27
1654087400000|2022-06-01 12:43:20|1058.78|1048.28|1059.33|1048.83|1059.72|1049.22|1058.78|1048.28|25
1654087410000|2022-06-01 12:43:30|1059.34|1048.84|1060.68|1050.18|1060.68|1050.18|1059.34|1048.84|11
1654087420000|2022-06-01 12:43:40|1060.75|1050.25|1059.59|1049.09|1060.75|1050.25|1059.59|1049.09|30
1654087430000|2022-06-01 12:43:50|1059.45|1048.95|1059.37|1048.87|1059.52|1049.02|1059.37|1048.87|19
1654087440000|2022-06-01 12:44:00|1059.72|1049.22|1059.65|1049.15|1059.73|1049.23|1058.87|1048.37|15
1654087450000|2022-06-01 12:44:10|1059.7|1049.2|1059.76|1049.26|1059.78|1049.28|1059.45|1048.95|24
1654087460000|2022-06-01 12:44:20|1059.78|1049.28|1059.61|1049.11|1059.78|1049.28|1059.54|1049.04|9
1654087470000|2022-06-01 12:44:30|1059.62|1049.12|1060.15|1049.65|1060.23|1049.73|1059.57|1049.07|13
1654087480000|2022-06-01 12:44:40|1060.27|1049.77|1060.36|1049.86|1060.36|1049.86|1059.82|1049.32|7
1654087490000|2022-06-01 12:44:50|1060.37|1049.87|1059.77|1049.27|1060.64|1050.14|1059.76|1049.26|15
1654087500000|2022-06-01 12:45:00|1059.78|1049.28|1060.64|1050.14|1060.64|1050.14|1059.78|1049.28|6
1654087510000|2022-06-01 12:45:10|1060.67|1050.17|1060.39|1049.89|1060.69|1050.19|1059.84|1049.34|15
1654087520000|2022-06-01 12:45:20|1060.41|1049.91|1060.53|1050.03|1061.3|1050.8|1060.35|1049.85|22
1654087530000|2022-06-01 12:45:30|1060.64|1050.14|1060.78|1050.28|1061.36|1050.86|1060.64|1050.14|26
1654087540000|2022-06-01 12:45:40|1060.8|1050.3|1060.06|1049.56|1060.8|1050.3|1060.06|1049.56|10
1654087550000|2022-06-01 12:45:50|1059.98|1049.48|1059.91|1049.41|1060.09|1049.59|1059.88|1049.38|7
1654087560000|2022-06-01 12:46:00|1059.87|1049.37|1059.87|1049.37|1060.37|1049.87|1059.87|1049.37|4
1654087570000|2022-06-01 12:46:10|1059.88|1049.38|1059.92|1049.42|1059.97|1049.47|1059.74|1049.24|17
1654087580000|2022-06-01 12:46:20|1059.75|1049.25|1059.54|1049.04|1059.84|1049.34|1059.29|1048.79|21
1654087590000|2022-06-01 12:46:30|1059.58|1049.08|1059.07|1048.57|1059.58|1049.08|1059.05|1048.55|22
1654087600000|2022-06-01 12:46:40|1059.09|1048.59|1057.92|1047.42|1059.27|1048.77|1057.92|1047.42|17
1654087610000|2022-06-01 12:46:50|1058.49|1047.99|1059.15|1048.65|1059.27|1048.77|1058.49|1047.99|13
1654087620000|2022-06-01 12:47:00|1059.27|1048.77|1059.43|1048.93|1059.43|1048.93|1058.83|1048.33|15
1654087630000|2022-06-01 12:47:10|1059.44|1048.94|1059.53|1049.03|1059.61|1049.11|1058.94|1048.44|22
1654087640000|2022-06-01 12:47:20|1059.46|1048.96|1059.32|1048.82|1059.46|1048.96|1058.5|1048|29
1654087650000|2022-06-01 12:47:30|1058.8|1048.3|1059.28|1048.78|1059.5|1049|1058.8|1048.3|23
1654087660000|2022-06-01 12:47:40|1059.29|1048.79|1058.95|1048.45|1059.44|1048.94|1058.71|1048.21|21
1654087670000|2022-06-01 12:47:50|1058.91|1048.41|1058.57|1048.07|1059.05|1048.55|1058.56|1048.06|25
1654087680000|2022-06-01 12:48:00|1058.56|1048.06|1059.43|1048.93|1059.43|1048.93|1058.56|1048.06|15
1654087690000|2022-06-01 12:48:10|1059.37|1048.87|1058.96|1048.46|1059.61|1049.11|1058.95|1048.45|12
1654087700000|2022-06-01 12:48:20|1059.46|1048.96|1059.46|1048.96|1059.52|1049.02|1058.96|1048.46|24
1654087710000|2022-06-01 12:48:30|1058.96|1048.46|1058.96|1048.46|1059.46|1048.96|1058.96|1048.46|14
1654087720000|2022-06-01 12:48:40|1059.46|1048.96|1059.48|1048.98|1059.49|1048.99|1058.98|1048.48|8
1654087730000|2022-06-01 12:48:50|1059.49|1048.99|1058.96|1048.46|1059.49|1048.99|1058.96|1048.46|9
1654087750000|2022-06-01 12:49:10|1059.15|1048.65|1058.88|1048.38|1059.56|1049.06|1058.64|1048.14|12
1654087760000|2022-06-01 12:49:20|1059.44|1048.94|1059.15|1048.65|1059.83|1049.33|1059.15|1048.65|14
1654087770000|2022-06-01 12:49:30|1059.04|1048.54|1059.5|1049|1059.56|1049.06|1058.96|1048.46|14
1654087780000|2022-06-01 12:49:40|1059.48|1048.98|1058.51|1048.01|1059.48|1048.98|1058.51|1048.01|17
1654087790000|2022-06-01 12:49:50|1058.55|1048.05|1058.52|1048.02|1058.67|1048.17|1058.13|1047.63|21
1654087800000|2022-06-01 12:50:00|1058.72|1048.22|1058.71|1048.21|1058.75|1048.25|1058.42|1047.92|10
1654087810000|2022-06-01 12:50:10|1058.58|1048.08|1058.77|1048.27|1058.77|1048.27|1058.5|1048|19
1654087820000|2022-06-01 12:50:20|1058.74|1048.24|1058.48|1047.98|1058.74|1048.24|1057.99|1047.49|27
1654087830000|2022-06-01 12:50:30|1058.46|1047.96|1058.51|1048.01|1058.73|1048.23|1057.92|1047.42|30
1654087840000|2022-06-01 12:50:40|1058.52|1048.02|1057.79|1047.29|1058.57|1048.07|1057.79|1047.29|23
1654087850000|2022-06-01 12:50:50|1057.83|1047.33|1057.69|1047.19|1057.83|1047.33|1056.83|1046.33|23
1654087860000|2022-06-01 12:51:00|1057.72|1047.22|1057.69|1047.19|1057.88|1047.38|1057.57|1047.07|16
1654087870000|2022-06-01 12:51:10|1057.57|1047.07|1056.93|1046.43|1057.57|1047.07|1056.7|1046.2|25
1654087880000|2022-06-01 12:51:20|1056.95|1046.45|1056.84|1046.34|1057.03|1046.53|1056.71|1046.21|33
1654087890000|2022-06-01 12:51:30|1056.97|1046.47|1056.91|1046.41|1057.02|1046.52|1056.84|1046.34|18
1654087900000|2022-06-01 12:51:40|1056.8|1046.3|1056.34|1045.84|1056.96|1046.46|1056.23|1045.73|29
1654087910000|2022-06-01 12:51:50|1056.4|1045.9|1055.52|1045.02|1056.4|1045.9|1055.5|1045|26
1654087920000|2022-06-01 12:52:00|1055.54|1045.04|1055.04|1044.54|1055.59|1045.09|1055.04|1044.54|14
1654087930000|2022-06-01 12:52:10|1055.2|1044.7|1054.79|1044.29|1055.2|1044.7|1054.18|1043.68|19
1654087940000|2022-06-01 12:52:20|1054.78|1044.28|1054.75|1044.25|1054.84|1044.34|1054.4|1043.9|24
1654087950000|2022-06-01 12:52:30|1054.79|1044.29|1054.4|1043.9|1054.83|1044.33|1054.4|1043.9|20
1654087960000|2022-06-01 12:52:40|1054.44|1043.94|1054.77|1044.27|1054.77|1044.27|1054.01|1043.51|21
1654087970000|2022-06-01 12:52:50|1054.74|1044.24|1054.77|1044.27|1054.77|1044.27|1054.72|1044.22|6
1654087980000|2022-06-01 12:53:00|1054.55|1044.05|1054.73|1044.23|1054.77|1044.27|1054.5|1044|18
1654087990000|2022-06-01 12:53:10|1054.75|1044.25|1054.76|1044.26|1054.77|1044.27|1054.47|1043.97|16
1654088000000|2022-06-01 12:53:20|1055.26|1044.76|1055.82|1045.32|1055.86|1045.36|1054.98|1044.48|21
1654088010000|2022-06-01 12:53:30|1055.86|1045.36|1055.77|1045.27|1055.89|1045.39|1055.77|1045.27|14
1654088020000|2022-06-01 12:53:40|1055.79|1045.29|1055.46|1044.96|1055.82|1045.32|1055.44|1044.94|12
1654088030000|2022-06-01 12:53:50|1055.47|1044.97|1055.93|1045.43|1055.95|1045.45|1055.47|1044.97|16
1654088040000|2022-06-01 12:54:00|1055.94|1045.44|1055.77|1045.27|1056.09|1045.59|1055.75|1045.25|21
1654088050000|2022-06-01 12:54:10|1055.87|1045.37|1055.91|1045.41|1055.96|1045.46|1055.75|1045.25|25
1654088060000|2022-06-01 12:54:20|1055.9|1045.4|1054.85|1044.35|1055.9|1045.4|1054.85|1044.35|17
1654088070000|2022-06-01 12:54:30|1054.86|1044.36|1055|1044.5|1055.25|1044.75|1054.84|1044.34|24
1654088080000|2022-06-01 12:54:40|1054.75|1044.25|1055.81|1045.31|1055.81|1045.31|1054.66|1044.16|20
1654088090000|2022-06-01 12:54:50|1055.77|1045.27|1055.81|1045.31|1056.16|1045.66|1055.76|1045.26|20
1654088100000|2022-06-01 12:55:00|1055.82|1045.32|1056.58|1046.08|1056.61|1046.11|1055.82|1045.32|26
1654088110000|2022-06-01 12:55:10|1056.83|1046.33|1056.64|1046.14|1056.96|1046.46|1056.38|1045.88|13
1654088120000|2022-06-01 12:55:20|1056.63|1046.13|1055.83|1045.33|1056.63|1046.13|1055.79|1045.29|17
1654088130000|2022-06-01 12:55:30|1055.82|1045.32|1055.85|1045.35|1055.94|1045.44|1055.82|1045.32|15
1654088140000|2022-06-01 12:55:40|1055.84|1045.34|1056|1045.5|1056.25|1045.75|1055.84|1045.34|11
1654088150000|2022-06-01 12:55:50|1056.09|1045.59|1056.8|1046.3|1056.8|1046.3|1056.09|1045.59|9
1654088160000|2022-06-01 12:56:00|1056.79|1046.29|1056.79|1046.29|1056.79|1046.29|1056.79|1046.29|1
1654088180000|2022-06-01 12:56:20|1056.94|1046.44|1057.73|1047.23|1057.75|1047.25|1056.79|1046.29|9
1654088200000|2022-06-01 12:56:40|1057.7|1047.2|1056.95|1046.45|1057.7|1047.2|1056.95|1046.45|3
1654088210000|2022-06-01 12:56:50|1057.45|1046.95|1056.94|1046.44|1057.45|1046.95|1056.91|1046.41|5
1654088220000|2022-06-01 12:57:00|1056.86|1046.36|1057.44|1046.94|1057.75|1047.25|1056.86|1046.36|17
1654088230000|2022-06-01 12:57:10|1057.46|1046.96|1057.47|1046.97|1057.52|1047.02|1056.87|1046.37|16
1654088240000|2022-06-01 12:57:20|1057.49|1046.99|1056.89|1046.39|1057.49|1046.99|1056.8|1046.3|10
1654088250000|2022-06-01 12:57:30|1056.87|1046.37|1056.81|1046.31|1056.87|1046.37|1056.8|1046.3|7
1654088260000|2022-06-01 12:57:40|1056.82|1046.32|1056.91|1046.41|1056.91|1046.41|1056.82|1046.32|6
1654088270000|2022-06-01 12:57:50|1057.41|1046.91|1056.87|1046.37|1057.48|1046.98|1056.75|1046.25|15
1654088280000|2022-06-01 12:58:00|1056.89|1046.39|1056.81|1046.31|1057.01|1046.51|1055.95|1045.45|23
1654088290000|2022-06-01 12:58:10|1056.95|1046.45|1056.71|1046.21|1056.98|1046.48|1056.71|1046.21|21
1654088300000|2022-06-01 12:58:20|1056.77|1046.27|1056.83|1046.33|1056.83|1046.33|1056.71|1046.21|7
1654088310000|2022-06-01 12:58:30|1056.71|1046.21|1056.71|1046.21|1056.98|1046.48|1056.71|1046.21|10
1654088330000|2022-06-01 12:58:50|1056.58|1046.08|1056.63|1046.13|1056.63|1046.13|1056.58|1046.08|2
1654088340000|2022-06-01 12:59:00|1056.9|1046.4|1056.98|1046.48|1056.98|1046.48|1056.9|1046.4|2
1654088350000|2022-06-01 12:59:10|1056.71|1046.21|1056.71|1046.21|1056.98|1046.48|1056.71|1046.21|13
1654088370000|2022-06-01 12:59:30|1056.67|1046.17|1056.34|1045.84|1056.71|1046.21|1056.34|1045.84|3
1654088380000|2022-06-01 12:59:40|1056.2|1045.7|1055.01|1044.51|1056.2|1045.7|1054.95|1044.45|21
1654088390000|2022-06-01 12:59:50|1055.66|1045.16|1054.9|1044.4|1055.66|1045.16|1054.9|1044.4|16
1654088400000|2022-06-01 13:00:00|1055.25|1044.75|1056.41|1045.91|1056.68|1046.18|1055.25|1044.75|26
1654088410000|2022-06-01 13:00:10|1056.48|1045.98|1055.95|1045.45|1056.49|1045.99|1055.25|1044.75|17
1654088420000|2022-06-01 13:00:20|1055.25|1044.75|1055.94|1045.44|1056|1045.5|1055.21|1044.71|24
1654088430000|2022-06-01 13:00:30|1055.89|1045.39|1055.95|1045.45|1056.15|1045.65|1055.73|1045.23|24
1654088440000|2022-06-01 13:00:40|1056.04|1045.54|1055.91|1045.41|1056.22|1045.72|1055.83|1045.33|10
1654088450000|2022-06-01 13:00:50|1056.1|1045.6|1056.1|1045.6|1056.12|1045.62|1055.75|1045.25|19
1654088460000|2022-06-01 13:01:00|1056.03|1045.53|1055.75|1045.25|1056.13|1045.63|1055.69|1045.19|20
1654088470000|2022-06-01 13:01:10|1055.7|1045.2|1055.57|1045.07|1055.7|1045.2|1055.11|1044.61|10
1654088480000|2022-06-01 13:01:20|1055.6|1045.1|1054.73|1044.23|1055.6|1045.1|1054.65|1044.15|9
1654088490000|2022-06-01 13:01:30|1054.66|1044.16|1054.62|1044.12|1054.73|1044.23|1054.52|1044.02|8
1654088500000|2022-06-01 13:01:40|1054.42|1043.92|1054.29|1043.79|1054.42|1043.92|1053.92|1043.42|13
1654088510000|2022-06-01 13:01:50|1054.27|1043.77|1054.12|1043.62|1054.28|1043.78|1054.12|1043.62|12
1654088520000|2022-06-01 13:02:00|1054.02|1043.52|1053.15|1042.65|1054.02|1043.52|1053.15|1042.65|7
1654088530000|2022-06-01 13:02:10|1053.16|1042.66|1052.99|1042.49|1053.16|1042.66|1052.99|1042.49|4
1654088540000|2022-06-01 13:02:20|1052.84|1042.34|1052.8|1042.3|1053.12|1042.62|1052.55|1042.05|24
1654088550000|2022-06-01 13:02:30|1052.82|1042.32|1052.97|1042.47|1052.98|1042.48|1052.74|1042.24|19
1654088560000|2022-06-01 13:02:40|1052.95|1042.45|1052.9|1042.4|1052.95|1042.45|1052.9|1042.4|8
1654088570000|2022-06-01 13:02:50|1052.91|1042.41|1052.9|1042.4|1052.91|1042.41|1052.9|1042.4|2
1654088580000|2022-06-01 13:03:00|1052.98|1042.48|1053.09|1042.59|1053.09|1042.59|1052.98|1042.48|2
1654088590000|2022-06-01 13:03:10|1052.99|1042.49|1052.99|1042.49|1052.99|1042.49|1052.99|1042.49|1
1654088600000|2022-06-01 13:03:20|1052.74|1042.24|1052.99|1042.49|1052.99|1042.49|1052.74|1042.24|4
1654088610000|2022-06-01 13:03:30|1053|1042.5|1057.09|1046.59|1057.09|1046.59|1053|1042.5|16
1654088620000|2022-06-01 13:03:40|1056.98|1046.48|1058.24|1047.74|1058.77|1048.27|1056.89|1046.39|35
1654088630000|2022-06-01 13:03:50|1058.14|1047.64|1055.99|1045.49|1058.14|1047.64|1055.21|1044.71|33
1654088640000|2022-06-01 13:04:00|1056.19|1045.69|1056.35|1045.85|1056.56|1046.06|1055.06|1044.56|31
1654088650000|2022-06-01 13:04:10|1056.47|1045.97|1055.78|1045.28|1056.57|1046.07|1055.78|1045.28|25
1654088660000|2022-06-01 13:04:20|1056.04|1045.54|1055.86|1045.36|1056.05|1045.55|1055.28|1044.78|28
1654088670000|2022-06-01 13:04:30|1055.88|1045.38|1056.17|1045.67|1056.6|1046.1|1055.81|1045.31|23
1654088680000|2022-06-01 13:04:40|1056.54|1046.04|1056.77|1046.27|1057.39|1046.89|1056.49|1045.99|30
1654088690000|2022-06-01 13:04:50|1056.79|1046.29|1056.99|1046.49|1057|1046.5|1056.75|1046.25|19
1654088700000|2022-06-01 13:05:00|1056.85|1046.35|1057.59|1047.09|1057.64|1047.14|1056.85|1046.35|14
1654088710000|2022-06-01 13:05:10|1057.62|1047.12|1056.84|1046.34|1057.64|1047.14|1056.75|1046.25|18
1654088720000|2022-06-01 13:05:20|1057.37|1046.87|1056.96|1046.46|1057.37|1046.87|1056.75|1046.25|16
1654088730000|2022-06-01 13:05:30|1056.99|1046.49|1057.24|1046.74|1057.24|1046.74|1056.88|1046.38|15
1654088740000|2022-06-01 13:05:40|1057.18|1046.68|1056.66|1046.16|1057.18|1046.68|1055.95|1045.45|30
1654088750000|2022-06-01 13:05:50|1056.73|1046.23|1056.02|1045.52|1056.83|1046.33|1055.94|1045.44|17
1654088760000|2022-06-01 13:06:00|1056.01|1045.51|1055.84|1045.34|1056.01|1045.51|1055.44|1044.94|11
1654088770000|2022-06-01 13:06:10|1055.75|1045.25|1056.51|1046.01|1056.51|1046.01|1055.75|1045.25|12
1654088780000|2022-06-01 13:06:20|1056.86|1046.36|1056.88|1046.38|1057|1046.5|1056.73|1046.23|23
1654088790000|2022-06-01 13:06:30|1056.89|1046.39|1056.89|1046.39|1056.89|1046.39|1056.89|1046.39|1
1654088800000|2022-06-01 13:06:40|1056.78|1046.28|1056.75|1046.25|1056.83|1046.33|1056.69|1046.19|19
1654088810000|2022-06-01 13:06:50|1056.78|1046.28|1057.35|1046.85|1057.57|1047.07|1056.78|1046.28|12
1654088820000|2022-06-01 13:07:00|1057.3|1046.8|1056.84|1046.34|1057.34|1046.84|1056.81|1046.31|12
1654088830000|2022-06-01 13:07:10|1056.85|1046.35|1056.85|1046.35|1056.86|1046.36|1056.81|1046.31|9
1654088840000|2022-06-01 13:07:20|1056.78|1046.28|1056.98|1046.48|1057.58|1047.08|1056.74|1046.24|15
1654088850000|2022-06-01 13:07:30|1057.53|1047.03|1056.88|1046.38|1057.73|1047.23|1056.83|1046.33|19
1654088860000|2022-06-01 13:07:40|1056.87|1046.37|1056.88|1046.38|1057.56|1047.06|1056.87|1046.37|9
1654088870000|2022-06-01 13:07:50|1056.89|1046.39|1057.57|1047.07|1057.57|1047.07|1056.89|1046.39|9
1654088880000|2022-06-01 13:08:00|1057.67|1047.17|1056.89|1046.39|1057.69|1047.19|1056.89|1046.39|18
1654088890000|2022-06-01 13:08:10|1057.11|1046.61|1057.65|1047.15|1057.71|1047.21|1056.99|1046.49|22
1654088900000|2022-06-01 13:08:20|1057.47|1046.97|1057.76|1047.26|1058.26|1047.76|1057.47|1046.97|14
1654088920000|2022-06-01 13:08:40|1057.75|1047.25|1056.9|1046.4|1057.75|1047.25|1056.9|1046.4|14
1654088930000|2022-06-01 13:08:50|1056.92|1046.42|1057.76|1047.26|1057.76|1047.26|1056.9|1046.4|14
1654088940000|2022-06-01 13:09:00|1058.26|1047.76|1057.76|1047.26|1058.34|1047.84|1057.65|1047.15|7
1654088950000|2022-06-01 13:09:10|1057.7|1047.2|1057.76|1047.26|1058.11|1047.61|1057.7|1047.2|9
1654088960000|2022-06-01 13:09:20|1058.26|1047.76|1057.76|1047.26|1058.26|1047.76|1057.76|1047.26|8
1654088970000|2022-06-01 13:09:30|1057.92|1047.42|1057.9|1047.4|1058.06|1047.56|1057.75|1047.25|12
1654088980000|2022-06-01 13:09:40|1057.76|1047.26|1057.76|1047.26|1057.86|1047.36|1057.74|1047.24|10
1654088990000|2022-06-01 13:09:50|1057.86|1047.36|1057.76|1047.26|1057.86|1047.36|1057.75|1047.25|8
1654089000000|2022-06-01 13:10:00|1057.75|1047.25|1057.76|1047.26|1057.93|1047.43|1057.74|1047.24|14
1654089030000|2022-06-01 13:10:30|1057.75|1047.25|1057.76|1047.26|1057.76|1047.26|1057.75|1047.25|4
1654089040000|2022-06-01 13:10:40|1057.75|1047.25|1057.89|1047.39|1058.11|1047.61|1057.75|1047.25|14
1654089050000|2022-06-01 13:10:50|1057.76|1047.26|1057.76|1047.26|1057.76|1047.26|1057.76|1047.26|1
1654089060000|2022-06-01 13:11:00|1058.26|1047.76|1057.75|1047.25|1058.26|1047.76|1057.55|1047.05|8
1654089070000|2022-06-01 13:11:10|1057.71|1047.21|1056.99|1046.49|1057.71|1047.21|1056.99|1046.49|11
1654089080000|2022-06-01 13:11:20|1057|1046.5|1057.76|1047.26|1057.76|1047.26|1057|1046.5|9
1654089100000|2022-06-01 13:11:40|1057.75|1047.25|1057.06|1046.56|1057.75|1047.25|1057.06|1046.56|8
1654089110000|2022-06-01 13:11:50|1057.63|1047.13|1057.4|1046.9|1057.76|1047.26|1056.9|1046.4|23
1654089120000|2022-06-01 13:12:00|1057.7|1047.2|1057.81|1047.31|1057.81|1047.31|1057.51|1047.01|11
1654089130000|2022-06-01 13:12:10|1058.06|1047.56|1058.06|1047.56|1058.06|1047.56|1058.06|1047.56|1
1654089140000|2022-06-01 13:12:20|1057.76|1047.26|1057.92|1047.42|1058.61|1048.11|1057.32|1046.82|24
1654089150000|2022-06-01 13:12:30|1057.9|1047.4|1057.89|1047.39|1057.9|1047.4|1057.78|1047.28|14
1654089160000|2022-06-01 13:12:40|1057.82|1047.32|1057.77|1047.27|1057.86|1047.36|1057.76|1047.26|10
1654089170000|2022-06-01 13:12:50|1057.78|1047.28|1057.78|1047.28|1057.8|1047.3|1057.77|1047.27|10
1654089180000|2022-06-01 13:13:00|1057.8|1047.3|1057.99|1047.49|1058.41|1047.91|1057.77|1047.27|19
1654089190000|2022-06-01 13:13:10|1058.02|1047.52|1058.02|1047.52|1058.03|1047.53|1057.86|1047.36|12
1654089200000|2022-06-01 13:13:20|1057.98|1047.48|1058.57|1048.07|1058.77|1048.27|1057.97|1047.47|20
1654089210000|2022-06-01 13:13:30|1058.15|1047.65|1058.82|1048.32|1058.82|1048.32|1058.15|1047.65|18
1654089220000|2022-06-01 13:13:40|1059.13|1048.63|1058.9|1048.4|1059.57|1049.07|1058.75|1048.25|14
1654089230000|2022-06-01 13:13:50|1058.91|1048.41|1058.88|1048.38|1059.67|1049.17|1058.85|1048.35|25
1654089240000|2022-06-01 13:14:00|1058.97|1048.47|1058.9|1048.4|1059.03|1048.53|1058.75|1048.25|20
1654089250000|2022-06-01 13:14:10|1058.96|1048.46|1058.82|1048.32|1058.96|1048.46|1058.82|1048.32|6
1654089260000|2022-06-01 13:14:20|1058.83|1048.33|1058.96|1048.46|1058.96|1048.46|1058.83|1048.33|14
1654089270000|2022-06-01 13:14:30|1058.94|1048.44|1059.78|1049.28|1059.78|1049.28|1058.94|1048.44|22
1654089280000|2022-06-01 13:14:40|1059.79|1049.29|1060.05|1049.55|1060.05|1049.55|1059.75|1049.25|26
1654089290000|2022-06-01 13:14:50|1060.01|1049.51|1059.8|1049.3|1060.01|1049.51|1058.95|1048.45|21
1654089300000|2022-06-01 13:15:00|1059.5|1049|1059.77|1049.27|1059.77|1049.27|1059.5|1049|17
1654089310000|2022-06-01 13:15:10|1059.78|1049.28|1059.44|1048.94|1059.8|1049.3|1059.18|1048.68|20
1654089320000|2022-06-01 13:15:20|1059.4|1048.9|1059.25|1048.75|1059.77|1049.27|1059.25|1048.75|10
1654089330000|2022-06-01 13:15:30|1059.4|1048.9|1057.97|1047.47|1059.4|1048.9|1057.75|1047.25|21
1654089340000|2022-06-01 13:15:40|1058.38|1047.88|1057.8|1047.3|1058.63|1048.13|1057.75|1047.25|29
1654089350000|2022-06-01 13:15:50|1057.71|1047.21|1058.15|1047.65|1058.15|1047.65|1057.71|1047.21|19
1654089360000|2022-06-01 13:16:00|1058.11|1047.61|1058.09|1047.59|1058.15|1047.65|1057.92|1047.42|27
1654089370000|2022-06-01 13:16:10|1058.13|1047.63|1057.58|1047.08|1058.13|1047.63|1056.78|1046.28|21
1654089380000|2022-06-01 13:16:20|1057.43|1046.93|1057.77|1047.27|1058.07|1047.57|1057.37|1046.87|24
1654089390000|2022-06-01 13:16:30|1057.79|1047.29|1057.78|1047.28|1057.82|1047.32|1057.76|1047.26|11
1654089400000|2022-06-01 13:16:40|1057.79|1047.29|1057.82|1047.32|1057.84|1047.34|1057.62|1047.12|16
1654089410000|2022-06-01 13:16:50|1057.83|1047.33|1057.81|1047.31|1057.88|1047.38|1057.69|1047.19|13
1654089420000|2022-06-01 13:17:00|1057.82|1047.32|1057.88|1047.38|1058.24|1047.74|1057.77|1047.27|15
1654089430000|2022-06-01 13:17:10|1057.91|1047.41|1058.74|1048.24|1058.74|1048.24|1057.75|1047.25|21
1654089440000|2022-06-01 13:17:20|1058.77|1048.27|1059.71|1049.21|1059.71|1049.21|1058.75|1048.25|29
1654089450000|2022-06-01 13:17:30|1059.73|1049.23|1061.03|1050.53|1061.03|1050.53|1059.73|1049.23|22
1654089460000|2022-06-01 13:17:40|1060.75|1050.25|1060.75|1050.25|1061.03|1050.53|1060.75|1050.25|9
1654089470000|2022-06-01 13:17:50|1061.25|1050.75|1061.05|1050.55|1061.66|1051.16|1061.05|1050.55|16
1654089480000|2022-06-01 13:18:00|1061.55|1051.05|1061.78|1051.28|1062.36|1051.86|1061.55|1051.05|23
1654089490000|2022-06-01 13:18:10|1061.81|1051.31|1061.8|1051.3|1062.38|1051.88|1061.8|1051.3|14
1654089500000|2022-06-01 13:18:20|1061.74|1051.24|1061.82|1051.32|1061.92|1051.42|1061.74|1051.24|13
1654089510000|2022-06-01 13:18:30|1061.83|1051.33|1061.9|1051.4|1061.9|1051.4|1061.14|1050.64|18
1654089520000|2022-06-01 13:18:40|1061.85|1051.35|1061.61|1051.11|1061.85|1051.35|1061.61|1051.11|5
1654089530000|2022-06-01 13:18:50|1061.8|1051.3|1061.16|1050.66|1061.93|1051.43|1061.16|1050.66|20
1654089540000|2022-06-01 13:19:00|1061.18|1050.68|1061.29|1050.79|1061.3|1050.8|1060.75|1050.25|24
1654089550000|2022-06-01 13:19:10|1061.66|1051.16|1062.68|1052.18|1062.68|1052.18|1061.66|1051.16|23
1654089560000|2022-06-01 13:19:20|1062.69|1052.19|1061.84|1051.34|1062.69|1052.19|1061.77|1051.27|17
1654089570000|2022-06-01 13:19:30|1061.85|1051.35|1062.72|1052.22|1062.73|1052.23|1061.85|1051.35|11
1654089580000|2022-06-01 13:19:40|1062.73|1052.23|1062.73|1052.23|1062.73|1052.23|1062.72|1052.22|3
1654089590000|2022-06-01 13:19:50|1063.23|1052.73|1064.56|1054.06|1064.75|1054.25|1063.22|1052.72|23
1654089600000|2022-06-01 13:20:00|1064.84|1054.34|1067.2|1056.7|1067.2|1056.7|1064.36|1053.86|33
1654089610000|2022-06-01 13:20:10|1066.73|1056.23|1065.96|1055.46|1066.73|1056.23|1065.75|1055.25|28
1654089620000|2022-06-01 13:20:20|1065.97|1055.47|1068.47|1057.97|1068.55|1058.05|1065.97|1055.47|20
1654089630000|2022-06-01 13:20:30|1068.32|1057.82|1070.6|1060.1|1070.6|1060.1|1068.32|1057.82|20
1654089640000|2022-06-01 13:20:40|1070.63|1060.13|1071.59|1061.09|1071.75|1061.25|1070.52|1060.02|37
1654089650000|2022-06-01 13:20:50|1071.73|1061.23|1069.83|1059.33|1071.86|1061.36|1069.68|1059.18|24
1654089660000|2022-06-01 13:21:00|1069.78|1059.28|1069.3|1058.8|1069.92|1059.42|1069.25|1058.75|28
1654089670000|2022-06-01 13:21:10|1069.25|1058.75|1069.01|1058.51|1069.35|1058.85|1068.12|1057.62|29
1654089680000|2022-06-01 13:21:20|1068.95|1058.45|1068.5|1058|1069.39|1058.89|1067.97|1057.47|22
1654089690000|2022-06-01 13:21:30|1068.44|1057.94|1067.02|1056.52|1068.5|1058|1067.02|1056.52|21
1654089700000|2022-06-01 13:21:40|1067.54|1057.04|1066.94|1056.44|1067.54|1057.04|1066.65|1056.15|20
1654089710000|2022-06-01 13:21:50|1067.14|1056.64|1066.94|1056.44|1067.14|1056.64|1066.63|1056.13|25
1654089720000|2022-06-01 13:22:00|1066.63|1056.13|1065.87|1055.37|1066.63|1056.13|1065.86|1055.36|16
1654089730000|2022-06-01 13:22:10|1065.7|1055.2|1065.75|1055.25|1066.36|1055.86|1065.7|1055.2|18
1654089740000|2022-06-01 13:22:20|1066.1|1055.6|1065.41|1054.91|1066.16|1055.66|1065.41|1054.91|5
1654089750000|2022-06-01 13:22:30|1065.33|1054.83|1064.31|1053.81|1065.33|1054.83|1064.05|1053.55|31
1654089760000|2022-06-01 13:22:40|1064.09|1053.59|1062.77|1052.27|1064.14|1053.64|1061.87|1051.37|23
1654089770000|2022-06-01 13:22:50|1062.78|1052.28|1062.77|1052.27|1062.79|1052.29|1062.65|1052.15|9
1654089780000|2022-06-01 13:23:00|1062.79|1052.29|1063.04|1052.54|1063.67|1053.17|1062.79|1052.29|12
1654089790000|2022-06-01 13:23:10|1063.05|1052.55|1063.33|1052.83|1063.33|1052.83|1062.79|1052.29|10
1654089800000|2022-06-01 13:23:20|1063.32|1052.82|1062.78|1052.28|1063.32|1052.82|1062.78|1052.28|5
1654089810000|2022-06-01 13:23:30|1062.77|1052.27|1062.77|1052.27|1062.77|1052.27|1062.77|1052.27|1
1654089820000|2022-06-01 13:23:40|1062.79|1052.29|1062.77|1052.27|1063.65|1053.15|1062.77|1052.27|25
1654089830000|2022-06-01 13:23:50|1062.78|1052.28|1062|1051.5|1062.78|1052.28|1061.48|1050.98|10
1654089840000|2022-06-01 13:24:00|1061.96|1051.46|1061.82|1051.32|1062|1051.5|1061.77|1051.27|7
1654089850000|2022-06-01 13:24:10|1061.77|1051.27|1062.73|1052.23|1062.75|1052.25|1061.77|1051.27|8
1654089860000|2022-06-01 13:24:20|1062.81|1052.31|1063.78|1053.28|1063.78|1053.28|1062.71|1052.21|28
1654089870000|2022-06-01 13:24:30|1063.71|1053.21|1063.69|1053.19|1063.78|1053.28|1063.68|1053.18|9
1654089880000|2022-06-01 13:24:40|1063.6|1053.1|1062.75|1052.25|1063.6|1053.1|1062.75|1052.25|4
1654089890000|2022-06-01 13:24:50|1062.88|1052.38|1063.69|1053.19|1063.75|1053.25|1062.88|1052.38|5
1654089900000|2022-06-01 13:25:00|1063.68|1053.18|1063.4|1052.9|1063.69|1053.19|1062.95|1052.45|15
1654089910000|2022-06-01 13:25:10|1063.42|1052.92|1064.27|1053.77|1064.27|1053.77|1063.42|1052.92|20
1654089920000|2022-06-01 13:25:20|1064.32|1053.82|1063.76|1053.26|1064.68|1054.18|1063.76|1053.26|30
1654089930000|2022-06-01 13:25:30|1063.79|1053.29|1063.85|1053.35|1064|1053.5|1063.71|1053.21|15
1654089940000|2022-06-01 13:25:40|1063.87|1053.37|1064.7|1054.2|1064.99|1054.49|1063.87|1053.37|27
1654089950000|2022-06-01 13:25:50|1064.74|1054.24|1064.79|1054.29|1065.56|1055.06|1064.74|1054.24|18
1654089960000|2022-06-01 13:26:00|1064.82|1054.32|1064.83|1054.33|1065.33|1054.83|1064.82|1054.32|4
1654089970000|2022-06-01 13:26:10|1065.33|1054.83|1064.92|1054.42|1065.71|1055.21|1064.86|1054.36|9
1654089980000|2022-06-01 13:26:20|1064.93|1054.43|1064.97|1054.47|1065.48|1054.98|1064.85|1054.35|20
1654089990000|2022-06-01 13:26:30|1065.37|1054.87|1064.86|1054.36|1065.37|1054.87|1064.85|1054.35|16
1654090000000|2022-06-01 13:26:40|1064.71|1054.21|1063.89|1053.39|1064.71|1054.21|1063.89|1053.39|9
1654090010000|2022-06-01 13:26:50|1063.9|1053.4|1063.93|1053.43|1063.99|1053.49|1063.9|1053.4|13
1654090020000|2022-06-01 13:27:00|1063.91|1053.41|1063.91|1053.41|1064.03|1053.53|1063.91|1053.41|3
1654090030000|2022-06-01 13:27:10|1064.03|1053.53|1063.42|1052.92|1064.12|1053.62|1063.42|1052.92|15
1654090040000|2022-06-01 13:27:20|1063.32|1052.82|1064.69|1054.19|1064.69|1054.19|1063.1|1052.6|20
1654090050000|2022-06-01 13:27:30|1064.66|1054.16|1064.43|1053.93|1064.75|1054.25|1064.35|1053.85|9
1654090060000|2022-06-01 13:27:40|1064.38|1053.88|1064.38|1053.88|1064.38|1053.88|1064.38|1053.88|1
1654090070000|2022-06-01 13:27:50|1064.39|1053.89|1063.9|1053.4|1064.39|1053.89|1063.85|1053.35|9
1654090080000|2022-06-01 13:28:00|1064.46|1053.96|1063.77|1053.27|1064.46|1053.96|1063.36|1052.86|24
1654090090000|2022-06-01 13:28:10|1063.79|1053.29|1064.18|1053.68|1064.18|1053.68|1063.75|1053.25|18
1654090100000|2022-06-01 13:28:20|1064.39|1053.89|1064.36|1053.86|1064.71|1054.21|1064.36|1053.86|15
1654090110000|2022-06-01 13:28:30|1063.85|1053.35|1064.41|1053.91|1064.58|1054.08|1063.85|1053.35|12
1654090120000|2022-06-01 13:28:40|1064.42|1053.92|1064.58|1054.08|1064.61|1054.11|1063.87|1053.37|17
1654090130000|2022-06-01 13:28:50|1064.6|1054.1|1063.94|1053.44|1064.83|1054.33|1063.94|1053.44|27
1654090140000|2022-06-01 13:29:00|1063.87|1053.37|1063.93|1053.43|1063.93|1053.43|1063.85|1053.35|7
1654090150000|2022-06-01 13:29:10|1063.62|1053.12|1064.96|1054.46|1064.96|1054.46|1063.11|1052.61|25
1654090160000|2022-06-01 13:29:20|1064.78|1054.28|1065.41|1054.91|1065.97|1055.47|1064.78|1054.28|23
1654090170000|2022-06-01 13:29:30|1065.45|1054.95|1065.76|1055.26|1065.84|1055.34|1065.45|1054.95|17
1654090180000|2022-06-01 13:29:40|1065.75|1055.25|1065.8|1055.3|1065.8|1055.3|1065.5|1055|13
1654090190000|2022-06-01 13:29:50|1065.77|1055.27|1065.8|1055.3|1065.83|1055.33|1065.75|1055.25|9
1654090200000|2022-06-01 13:30:00|1065.78|1055.28|1068.73|1058.23|1068.73|1058.23|1065.67|1055.17|38
1654090210000|2022-06-01 13:30:10|1068.66|1058.16|1068.49|1057.99|1068.83|1058.33|1068.31|1057.81|29
1654090220000|2022-06-01 13:30:20|1068.52|1058.02|1067.25|1056.75|1068.52|1058.02|1066.8|1056.3|34
1654090230000|2022-06-01 13:30:30|1067.26|1056.76|1065.88|1055.38|1067.41|1056.91|1065.88|1055.38|32
1654090240000|2022-06-01 13:30:40|1065.89|1055.39|1067.04|1056.54|1067.38|1056.88|1065.81|1055.31|32
1654090250000|2022-06-01 13:30:50|1067.06|1056.56|1067.67|1057.17|1067.67|1057.17|1066.7|1056.2|26
1654090260000|2022-06-01 13:31:00|1067.7|1057.2|1067.8|1057.3|1067.8|1057.3|1067.42|1056.92|22
1654090270000|2022-06-01 13:31:10|1067.81|1057.31|1067.03|1056.53|1067.82|1057.32|1066.94|1056.44|15
1654090280000|2022-06-01 13:31:20|1067.02|1056.52|1066.13|1055.63|1067.46|1056.96|1066.02|1055.52|31
1654090290000|2022-06-01 13:31:30|1066.75|1056.25|1065.75|1055.25|1066.75|1056.25|1065.56|1055.06|16
1654090300000|2022-06-01 13:31:40|1065.91|1055.41|1067.64|1057.14|1067.64|1057.14|1065.91|1055.41|20
1654090310000|2022-06-01 13:31:50|1067.2|1056.7|1068.7|1058.2|1069.13|1058.63|1067.2|1056.7|32
1654090320000|2022-06-01 13:32:00|1068.65|1058.15|1069.42|1058.92|1069.42|1058.92|1068.65|1058.15|19
1654090330000|2022-06-01 13:32:10|1069.48|1058.98|1069.5|1059|1069.89|1059.39|1069.27|1058.77|32
1654090340000|2022-06-01 13:32:20|1069|1058.5|1069.08|1058.58|1070.01|1059.51|1068.86|1058.36|29
1654090350000|2022-06-01 13:32:30|1069.57|1059.07|1069.91|1059.41|1070.1|1059.6|1069.3|1058.8|32
1654090360000|2022-06-01 13:32:40|1069.92|1059.42|1072.19|1061.69|1072.19|1061.69|1069.92|1059.42|23
1654090370000|2022-06-01 13:32:50|1072.28|1061.78|1071.83|1061.33|1072.74|1062.24|1071.78|1061.28|27
1654090380000|2022-06-01 13:33:00|1071.54|1061.04|1073.55|1063.05|1073.56|1063.06|1071.14|1060.64|28
1654090390000|2022-06-01 13:33:10|1073.34|1062.84|1070.29|1059.79|1073.34|1062.84|1070.18|1059.68|36
1654090400000|2022-06-01 13:33:20|1070.25|1059.75|1067.4|1056.9|1070.25|1059.75|1067.4|1056.9|32
1654090410000|2022-06-01 13:33:30|1067.2|1056.7|1066.75|1056.25|1067.34|1056.84|1066.44|1055.94|31
1654090420000|2022-06-01 13:33:40|1067.35|1056.85|1065.1|1054.6|1067.35|1056.85|1065.1|1054.6|32
1654090430000|2022-06-01 13:33:50|1065.09|1054.59|1064.12|1053.62|1065.44|1054.94|1064.12|1053.62|35
1654090440000|2022-06-01 13:34:00|1064.08|1053.58|1064.78|1054.28|1066.29|1055.79|1064.07|1053.57|38
1654090450000|2022-06-01 13:34:10|1064.86|1054.36|1064.73|1054.23|1065.6|1055.1|1064.37|1053.87|28
1654090460000|2022-06-01 13:34:20|1064.74|1054.24|1068|1057.5|1068.51|1058.01|1064.74|1054.24|25
1654090470000|2022-06-01 13:34:30|1067.99|1057.49|1067.6|1057.1|1067.99|1057.49|1067.15|1056.65|31
1654090480000|2022-06-01 13:34:40|1067.56|1057.06|1068.42|1057.92|1068.63|1058.13|1067.46|1056.96|33
1654090490000|2022-06-01 13:34:50|1068.44|1057.94|1068.8|1058.3|1068.91|1058.41|1067.71|1057.21|30
1654090500000|2022-06-01 13:35:00|1068.82|1058.32|1069.92|1059.42|1069.92|1059.42|1068.59|1058.09|32
1654090510000|2022-06-01 13:35:10|1069.61|1059.11|1068.81|1058.31|1069.8|1059.3|1068.53|1058.03|34
1654090520000|2022-06-01 13:35:20|1069.08|1058.58|1070.04|1059.54|1070.05|1059.55|1069.08|1058.58|34
1654090530000|2022-06-01 13:35:30|1070.05|1059.55|1070.74|1060.24|1071.01|1060.51|1069.77|1059.27|23
1654090540000|2022-06-01 13:35:40|1070.76|1060.26|1070.5|1060|1070.77|1060.27|1070|1059.5|15
1654090550000|2022-06-01 13:35:50|1070.57|1060.07|1070.2|1059.7|1070.63|1060.13|1070.19|1059.69|15
1654090560000|2022-06-01 13:36:00|1069.85|1059.35|1070.76|1060.26|1070.92|1060.42|1069.76|1059.26|19
1654090570000|2022-06-01 13:36:10|1071.03|1060.53|1070.76|1060.26|1071.26|1060.76|1070.75|1060.25|14
1654090580000|2022-06-01 13:36:20|1071.26|1060.76|1072.46|1061.96|1072.46|1061.96|1071.26|1060.76|29
1654090590000|2022-06-01 13:36:30|1072.1|1061.6|1071.87|1061.37|1072.32|1061.82|1071.75|1061.25|14
1654090600000|2022-06-01 13:36:40|1071.89|1061.39|1073.3|1062.8|1073.52|1063.02|1071.88|1061.38|25
1654090610000|2022-06-01 13:36:50|1073.31|1062.81|1073.31|1062.81|1073.35|1062.85|1072.78|1062.28|17
1654090620000|2022-06-01 13:37:00|1073.56|1063.06|1077.29|1066.79|1077.29|1066.79|1073.43|1062.93|33
1654090630000|2022-06-01 13:37:10|1076.77|1066.27|1077.35|1066.85|1078.61|1068.11|1076.77|1066.27|32
1654090640000|2022-06-01 13:37:20|1077.75|1067.25|1077.92|1067.42|1078.35|1067.85|1077.4|1066.9|37
1654090650000|2022-06-01 13:37:30|1077.77|1067.27|1077.23|1066.73|1077.85|1067.35|1076.82|1066.32|32
1654090660000|2022-06-01 13:37:40|1077.28|1066.78|1075.95|1065.45|1077.37|1066.87|1075.45|1064.95|23
1654090670000|2022-06-01 13:37:50|1075.97|1065.47|1075.17|1064.67|1076.35|1065.85|1075.17|1064.67|23
1654090680000|2022-06-01 13:38:00|1075.25|1064.75|1076.75|1066.25|1076.85|1066.35|1075.21|1064.71|28
1654090690000|2022-06-01 13:38:10|1076.71|1066.21|1075.47|1064.97|1076.75|1066.25|1075.47|1064.97|28
1654090700000|2022-06-01 13:38:20|1075.41|1064.91|1075.19|1064.69|1075.62|1065.12|1074.67|1064.17|22
1654090710000|2022-06-01 13:38:30|1074.66|1064.16|1074.33|1063.83|1074.66|1064.16|1074.01|1063.51|34
1654090720000|2022-06-01 13:38:40|1074.25|1063.75|1074.2|1063.7|1074.38|1063.88|1073.84|1063.34|20
1654090730000|2022-06-01 13:38:50|1072.95|1062.45|1072.15|1061.65|1073.17|1062.67|1071.95|1061.45|26
1654090740000|2022-06-01 13:39:00|1072.67|1062.17|1071.77|1061.27|1072.67|1062.17|1071.46|1060.96|29
1654090750000|2022-06-01 13:39:10|1071.75|1061.25|1071.36|1060.86|1071.84|1061.34|1071.1|1060.6|31
1654090760000|2022-06-01 13:39:20|1071.33|1060.83|1071.23|1060.73|1071.51|1061.01|1071.06|1060.56|23
1654090770000|2022-06-01 13:39:30|1070.98|1060.48|1069.79|1059.29|1071.18|1060.68|1069.48|1058.98|23
1654090780000|2022-06-01 13:39:40|1069.56|1059.06|1069.54|1059.04|1070.6|1060.1|1068.86|1058.36|22
1654090790000|2022-06-01 13:39:50|1069.5|1059|1068.51|1058.01|1069.5|1059|1068.47|1057.97|24
1654090800000|2022-06-01 13:40:00|1068.48|1057.98|1068.79|1058.29|1069.37|1058.87|1067.14|1056.64|34
1654090810000|2022-06-01 13:40:10|1068.81|1058.31|1067.75|1057.25|1069.37|1058.87|1067.75|1057.25|21
1654090820000|2022-06-01 13:40:20|1067.88|1057.38|1067.66|1057.16|1067.88|1057.38|1067.62|1057.12|13
1654090830000|2022-06-01 13:40:30|1067.62|1057.12|1067.31|1056.81|1067.95|1057.45|1067.31|1056.81|17
1654090840000|2022-06-01 13:40:40|1067.65|1057.15|1067.58|1057.08|1067.81|1057.31|1067.25|1056.75|23
1654090850000|2022-06-01 13:40:50|1067.47|1056.97|1066.38|1055.88|1067.65|1057.15|1066.3|1055.8|30
1654090860000|2022-06-01 13:41:00|1066.34|1055.84|1067.54|1057.04|1067.68|1057.18|1065.98|1055.48|28
1654090870000|2022-06-01 13:41:10|1067.57|1057.07|1067.04|1056.54|1067.66|1057.16|1066.89|1056.39|25
1654090880000|2022-06-01 13:41:20|1067.03|1056.53|1067.72|1057.22|1068.01|1057.51|1066.94|1056.44|28
1654090890000|2022-06-01 13:41:30|1067.71|1057.21|1067.75|1057.25|1067.93|1057.43|1067.13|1056.63|31
1654090900000|2022-06-01 13:41:40|1067.7|1057.2|1067.01|1056.51|1067.81|1057.31|1067.01|1056.51|28
1654090910000|2022-06-01 13:41:50|1067.34|1056.84|1066.87|1056.37|1067.34|1056.84|1066.65|1056.15|25
1654090920000|2022-06-01 13:42:00|1067.39|1056.89|1066.82|1056.32|1067.68|1057.18|1066.79|1056.29|23
1654090930000|2022-06-01 13:42:10|1066.61|1056.11|1066.75|1056.25|1066.77|1056.27|1066.02|1055.52|14
1654090940000|2022-06-01 13:42:20|1066.69|1056.19|1066.84|1056.34|1066.84|1056.34|1066.02|1055.52|22
1654090950000|2022-06-01 13:42:30|1066.79|1056.29|1066.75|1056.25|1066.83|1056.33|1066.02|1055.52|12
1654090960000|2022-06-01 13:42:40|1066.76|1056.26|1066.55|1056.05|1066.92|1056.42|1066.02|1055.52|19
1654090970000|2022-06-01 13:42:50|1065.89|1055.39|1066.72|1056.22|1066.81|1056.31|1065.89|1055.39|32
1654090980000|2022-06-01 13:43:00|1066.73|1056.23|1066.67|1056.17|1066.74|1056.24|1066.11|1055.61|26
1654090990000|2022-06-01 13:43:10|1066.52|1056.02|1066.16|1055.66|1066.75|1056.25|1066.08|1055.58|29
1654091000000|2022-06-01 13:43:20|1066.17|1055.67|1066.32|1055.82|1066.56|1056.06|1065.89|1055.39|27
1654091010000|2022-06-01 13:43:30|1066.62|1056.12|1065.86|1055.36|1066.79|1056.29|1065.75|1055.25|28
1654091020000|2022-06-01 13:43:40|1066.03|1055.53|1066.02|1055.52|1066.42|1055.92|1065.86|1055.36|13
1654091030000|2022-06-01 13:43:50|1065.92|1055.42|1065.92|1055.42|1066.17|1055.67|1065.92|1055.42|3
1654091040000|2022-06-01 13:44:00|1065.93|1055.43|1065.92|1055.42|1065.97|1055.47|1065.92|1055.42|9
1654091050000|2022-06-01 13:44:10|1066.02|1055.52|1065.8|1055.3|1066.02|1055.52|1065.8|1055.3|6
1654091060000|2022-06-01 13:44:20|1066.02|1055.52|1064.8|1054.3|1066.02|1055.52|1064.8|1054.3|18
1654091070000|2022-06-01 13:44:30|1064.81|1054.31|1064.21|1053.71|1064.81|1054.31|1063.83|1053.33|18
1654091080000|2022-06-01 13:44:40|1064.22|1053.72|1064.95|1054.45|1064.95|1054.45|1063.85|1053.35|15
1654091090000|2022-06-01 13:44:50|1064.9|1054.4|1065.72|1055.22|1065.72|1055.22|1064.79|1054.29|23
1654091100000|2022-06-01 13:45:00|1065.74|1055.24|1064.86|1054.36|1065.74|1055.24|1064.76|1054.26|20
1654091110000|2022-06-01 13:45:10|1064.84|1054.34|1064.47|1053.97|1064.84|1054.34|1064.04|1053.54|14
1654091120000|2022-06-01 13:45:20|1063.97|1053.47|1064.08|1053.58|1064.16|1053.66|1063.78|1053.28|23
1654091130000|2022-06-01 13:45:30|1063.78|1053.28|1063.09|1052.59|1063.82|1053.32|1063.09|1052.59|13
1654091140000|2022-06-01 13:45:40|1062.95|1052.45|1063.82|1053.32|1063.83|1053.33|1062.69|1052.19|28
1654091150000|2022-06-01 13:45:50|1063.83|1053.33|1064.86|1054.36|1064.86|1054.36|1063.79|1053.29|26
1654091160000|2022-06-01 13:46:00|1064.87|1054.37|1064.45|1053.95|1064.95|1054.45|1064.3|1053.8|21
1654091170000|2022-06-01 13:46:10|1064.43|1053.93|1063.81|1053.31|1064.73|1054.23|1063.79|1053.29|22
1654091180000|2022-06-01 13:46:20|1063.67|1053.17|1063.59|1053.09|1063.86|1053.36|1063.59|1053.09|17
1654091190000|2022-06-01 13:46:30|1063.28|1052.78|1062.75|1052.25|1063.56|1053.06|1062.74|1052.24|15
1654091200000|2022-06-01 13:46:40|1063.25|1052.75|1062.75|1052.25|1063.25|1052.75|1062.75|1052.25|2
1654091210000|2022-06-01 13:46:50|1061.78|1051.28|1060.62|1050.12|1061.82|1051.32|1060.62|1050.12|24
1654091220000|2022-06-01 13:47:00|1060.52|1050.02|1062|1051.5|1062.22|1051.72|1059.99|1049.49|34
1654091230000|2022-06-01 13:47:10|1061.95|1051.45|1061.66|1051.16|1061.95|1051.45|1060.93|1050.43|25
1654091240000|2022-06-01 13:47:20|1061.68|1051.18|1061.65|1051.15|1062.06|1051.56|1061.6|1051.1|27
1654091250000|2022-06-01 13:47:30|1061.67|1051.17|1060.49|1049.99|1061.82|1051.32|1059.95|1049.45|32
1654091260000|2022-06-01 13:47:40|1060.62|1050.12|1060.33|1049.83|1060.75|1050.25|1059.92|1049.42|34
1654091270000|2022-06-01 13:47:50|1060.36|1049.86|1058.75|1048.25|1060.36|1049.86|1058.74|1048.24|29
1654091280000|2022-06-01 13:48:00|1058.76|1048.26|1058.69|1048.19|1058.76|1048.26|1058.33|1047.83|28
1654091290000|2022-06-01 13:48:10|1058.73|1048.23|1058.76|1048.26|1059.32|1048.82|1058.23|1047.73|31
1654091300000|2022-06-01 13:48:20|1058.75|1048.25|1059.39|1048.89|1059.77|1049.27|1058.69|1048.19|34
1654091310000|2022-06-01 13:48:30|1059.61|1049.11|1059.54|1049.04|1059.7|1049.2|1058.36|1047.86|32
1654091320000|2022-06-01 13:48:40|1059.59|1049.09|1059.78|1049.28|1060.27|1049.77|1059.59|1049.09|30
1654091330000|2022-06-01 13:48:50|1059.79|1049.29|1060.75|1050.25|1060.77|1050.27|1059.75|1049.25|27
1654091340000|2022-06-01 13:49:00|1060.5|1050|1059.72|1049.22|1060.5|1050|1059.68|1049.18|18
1654091350000|2022-06-01 13:49:10|1059.68|1049.18|1059.37|1048.87|1059.75|1049.25|1059|1048.5|24
1654091360000|2022-06-01 13:49:20|1058.87|1048.37|1059.74|1049.24|1059.75|1049.25|1058.86|1048.36|21
1654091370000|2022-06-01 13:49:30|1059.75|1049.25|1059.73|1049.23|1059.77|1049.27|1058.75|1048.25|31
1654091380000|2022-06-01 13:49:40|1059.74|1049.24|1060|1049.5|1060|1049.5|1059.73|1049.23|17
1654091390000|2022-06-01 13:49:50|1060.11|1049.61|1059.8|1049.3|1060.12|1049.62|1059.74|1049.24|16
1654091400000|2022-06-01 13:50:00|1059.79|1049.29|1059.69|1049.19|1059.82|1049.32|1059.69|1049.19|19
1654091410000|2022-06-01 13:50:10|1059.77|1049.27|1058.75|1048.25|1059.77|1049.27|1058.23|1047.73|12
1654091420000|2022-06-01 13:50:20|1058.8|1048.3|1058.12|1047.62|1058.8|1048.3|1058.09|1047.59|11
1654091430000|2022-06-01 13:50:30|1058.11|1047.61|1058.61|1048.11|1058.61|1048.11|1057.78|1047.28|23
1654091440000|2022-06-01 13:50:40|1058.19|1047.69|1058.73|1048.23|1058.75|1048.25|1057.75|1047.25|26
1654091450000|2022-06-01 13:50:50|1058.74|1048.24|1057.93|1047.43|1058.83|1048.33|1057.93|1047.43|31
1654091460000|2022-06-01 13:51:00|1057.83|1047.33|1057.75|1047.25|1057.9|1047.4|1057.74|1047.24|11
1654091470000|2022-06-01 13:51:10|1057.77|1047.27|1057|1046.5|1057.8|1047.3|1057|1046.5|13
1654091480000|2022-06-01 13:51:20|1057.01|1046.51|1057|1046.5|1057.01|1046.51|1056.9|1046.4|5
1654091490000|2022-06-01 13:51:30|1056.95|1046.45|1057.38|1046.88|1057.38|1046.88|1056.73|1046.23|25
1654091500000|2022-06-01 13:51:40|1057.34|1046.84|1057.8|1047.3|1057.83|1047.33|1057.25|1046.75|26
1654091510000|2022-06-01 13:51:50|1057.75|1047.25|1056.86|1046.36|1057.76|1047.26|1056.8|1046.3|22
1654091520000|2022-06-01 13:52:00|1056.98|1046.48|1056.84|1046.34|1057.37|1046.87|1056|1045.5|23
1654091530000|2022-06-01 13:52:10|1056.86|1046.36|1057.68|1047.18|1057.71|1047.21|1056.86|1046.36|23
1654091540000|2022-06-01 13:52:20|1057.67|1047.17|1057.29|1046.79|1057.67|1047.17|1057.13|1046.63|24
1654091550000|2022-06-01 13:52:30|1057.67|1047.17|1057.1|1046.6|1057.75|1047.25|1057.05|1046.55|31
1654091560000|2022-06-01 13:52:40|1057|1046.5|1056.85|1046.35|1057.05|1046.55|1056.73|1046.23|21
1654091570000|2022-06-01 13:52:50|1056.83|1046.33|1056.85|1046.35|1056.96|1046.46|1056.73|1046.23|20
1654091580000|2022-06-01 13:53:00|1056.82|1046.32|1056.1|1045.6|1056.83|1046.33|1055.97|1045.47|19
1654091590000|2022-06-01 13:53:10|1055.99|1045.49|1056.12|1045.62|1056.61|1046.11|1055.97|1045.47|24
1654091600000|2022-06-01 13:53:20|1056.15|1045.65|1056.56|1046.06|1056.86|1046.36|1055.94|1045.44|28
1654091610000|2022-06-01 13:53:30|1056.71|1046.21|1057.38|1046.88|1057.68|1047.18|1056.61|1046.11|30
1654091620000|2022-06-01 13:53:40|1057.37|1046.87|1056.57|1046.07|1057.37|1046.87|1056.57|1046.07|12
1654091630000|2022-06-01 13:53:50|1056.85|1046.35|1056.57|1046.07|1056.85|1046.35|1056.57|1046.07|4
1654091640000|2022-06-01 13:54:00|1056.38|1045.88|1055.71|1045.21|1056.38|1045.88|1055.66|1045.16|11
1654091650000|2022-06-01 13:54:10|1055.95|1045.45|1056.46|1045.96|1056.46|1045.96|1055.95|1045.45|11
1654091660000|2022-06-01 13:54:20|1056.37|1045.87|1056.09|1045.59|1056.8|1046.3|1056.09|1045.59|20
1654091670000|2022-06-01 13:54:30|1056.16|1045.66|1055.95|1045.45|1056.37|1045.87|1055.95|1045.45|27
1654091680000|2022-06-01 13:54:40|1055.99|1045.49|1056.37|1045.87|1056.46|1045.96|1055.85|1045.35|31
1654091690000|2022-06-01 13:54:50|1056.42|1045.92|1056.46|1045.96|1056.48|1045.98|1056.12|1045.62|17
1654091700000|2022-06-01 13:55:00|1056.67|1046.17|1056.7|1046.2|1057.34|1046.84|1056.06|1045.56|31
1654091710000|2022-06-01 13:55:10|1056.71|1046.21|1056.01|1045.51|1056.81|1046.31|1055.89|1045.39|19
1654091720000|2022-06-01 13:55:20|1055.88|1045.38|1057.23|1046.73|1057.23|1046.73|1055.8|1045.3|23
1654091730000|2022-06-01 13:55:30|1057.52|1047.02|1057.19|1046.69|1057.56|1047.06|1056.92|1046.42|25
1654091740000|2022-06-01 13:55:40|1057.16|1046.66|1056.41|1045.91|1057.28|1046.78|1055.88|1045.38|20
1654091750000|2022-06-01 13:55:50|1056.38|1045.88|1055.89|1045.39|1056.38|1045.88|1055.88|1045.38|13
1654091760000|2022-06-01 13:56:00|1056.39|1045.89|1055.89|1045.39|1056.48|1045.98|1055.88|1045.38|20
1654091770000|2022-06-01 13:56:10|1055.75|1045.25|1055.85|1045.35|1056.01|1045.51|1055.01|1044.51|26
1654091780000|2022-06-01 13:56:20|1055.86|1045.36|1055.89|1045.39|1056.3|1045.8|1055.75|1045.25|28
1654091790000|2022-06-01 13:56:30|1056.31|1045.81|1056.49|1045.99|1056.74|1046.24|1055.76|1045.26|18
1654091800000|2022-06-01 13:56:40|1056.12|1045.62|1055.88|1045.38|1056.24|1045.74|1055.85|1045.35|14
1654091810000|2022-06-01 13:56:50|1055.87|1045.37|1056.12|1045.62|1056.41|1045.91|1055.87|1045.37|18
1654091820000|2022-06-01 13:57:00|1056.1|1045.6|1055.87|1045.37|1056.1|1045.6|1055.87|1045.37|9
1654091830000|2022-06-01 13:57:10|1055.9|1045.4|1056.01|1045.51|1056.01|1045.51|1055.77|1045.27|6
1654091840000|2022-06-01 13:57:20|1055.75|1045.25|1055.16|1044.66|1055.95|1045.45|1055.16|1044.66|7
1654091850000|2022-06-01 13:57:30|1055.12|1044.62|1055.12|1044.62|1055.52|1045.02|1054.95|1044.45|14
1654091860000|2022-06-01 13:57:40|1055|1044.5|1054.5|1044|1055.2|1044.7|1054|1043.5|22
1654091870000|2022-06-01 13:57:50|1054.3|1043.8|1054|1043.5|1054.6|1044.1|1054|1043.5|15
1654091880000|2022-06-01 13:58:00|1054.15|1043.65|1054.06|1043.56|1054.83|1044.33|1053.95|1043.45|25
1654091890000|2022-06-01 13:58:10|1054.01|1043.51|1053.12|1042.62|1054.1|1043.6|1053.12|1042.62|22
1654091900000|2022-06-01 13:58:20|1053.14|1042.64|1052.98|1042.48|1053.19|1042.69|1052.98|1042.48|8
1654091910000|2022-06-01 13:58:30|1053.11|1042.61|1052.39|1041.89|1053.11|1042.61|1052.25|1041.75|6
1654091920000|2022-06-01 13:58:40|1052.21|1041.71|1051.85|1041.35|1052.25|1041.75|1051.81|1041.31|23
1654091930000|2022-06-01 13:58:50|1052.03|1041.53|1052.25|1041.75|1052.25|1041.75|1052.02|1041.52|9
1654091940000|2022-06-01 13:59:00|1052.36|1041.86|1052.45|1041.95|1052.45|1041.95|1051.99|1041.49|15
1654091950000|2022-06-01 13:59:10|1052.03|1041.53|1051.29|1040.79|1052.44|1041.94|1051.29|1040.79|18
1654091960000|2022-06-01 13:59:20|1051.27|1040.77|1051.72|1041.22|1051.72|1041.22|1050.91|1040.41|19
1654091970000|2022-06-01 13:59:30|1051.73|1041.23|1051|1040.5|1051.77|1041.27|1050.9|1040.4|21
1654091980000|2022-06-01 13:59:40|1051.01|1040.51|1051.39|1040.89|1051.79|1041.29|1051.01|1040.51|22
1654091990000|2022-06-01 13:59:50|1051.52|1041.02|1051.93|1041.43|1052.34|1041.84|1051.52|1041.02|32
1654092000000|2022-06-01 14:00:00|1051.94|1041.44|1051.92|1041.42|1052.47|1041.97|1051.75|1041.25|33
1654092010000|2022-06-01 14:00:10|1051.81|1041.31|1050.42|1039.92|1051.81|1041.31|1049.99|1039.49|30
1654092020000|2022-06-01 14:00:20|1050.08|1039.58|1050.99|1040.49|1051.03|1040.53|1049.9|1039.4|28
1654092030000|2022-06-01 14:00:30|1051.01|1040.51|1050.04|1039.54|1051.47|1040.97|1049.91|1039.41|31
1654092040000|2022-06-01 14:00:40|1050.06|1039.56|1050.8|1040.3|1050.84|1040.34|1049.9|1039.4|29
1654092050000|2022-06-01 14:00:50|1050.79|1040.29|1050.76|1040.26|1051.12|1040.62|1050.52|1040.02|19
1654092060000|2022-06-01 14:01:00|1050.75|1040.25|1050.76|1040.26|1050.88|1040.38|1050.75|1040.25|15
1654092070000|2022-06-01 14:01:10|1050.81|1040.31|1050.74|1040.24|1050.89|1040.39|1050.25|1039.75|24
1654092080000|2022-06-01 14:01:20|1050.76|1040.26|1049.92|1039.42|1050.83|1040.33|1049.92|1039.42|18
1654092090000|2022-06-01 14:01:30|1050.11|1039.61|1050.27|1039.77|1050.3|1039.8|1049.92|1039.42|8
1654092100000|2022-06-01 14:01:40|1050.28|1039.78|1051.09|1040.59|1051.14|1040.64|1050.28|1039.78|15
1654092110000|2022-06-01 14:01:50|1051.08|1040.58|1051.73|1041.23|1051.73|1041.23|1051.08|1040.58|16
1654092120000|2022-06-01 14:02:00|1051.74|1041.24|1052.22|1041.72|1052.22|1041.72|1051.34|1040.84|26
1654092130000|2022-06-01 14:02:10|1051.99|1041.49|1053.39|1042.89|1053.61|1043.11|1051.8|1041.3|26
1654092140000|2022-06-01 14:02:20|1053.37|1042.87|1054.03|1043.53|1054.07|1043.57|1053.37|1042.87|22
1654092150000|2022-06-01 14:02:30|1053.84|1043.34|1054.74|1044.24|1054.79|1044.29|1053.84|1043.34|24
1654092160000|2022-06-01 14:02:40|1054.89|1044.39|1054.58|1044.08|1055.01|1044.51|1054.54|1044.04|16
1654092170000|2022-06-01 14:02:50|1054.59|1044.09|1054.9|1044.4|1054.9|1044.4|1054.58|1044.08|21
1654092180000|2022-06-01 14:03:00|1054.91|1044.41|1055.11|1044.61|1055.44|1044.94|1054.84|1044.34|24
1654092190000|2022-06-01 14:03:10|1055.12|1044.62|1054.8|1044.3|1055.44|1044.94|1054.04|1043.54|25
1654092200000|2022-06-01 14:03:20|1054.77|1044.27|1054.64|1044.14|1054.87|1044.37|1053.87|1043.37|17
1654092210000|2022-06-01 14:03:30|1054.69|1044.19|1054.86|1044.36|1055.07|1044.57|1054.69|1044.19|11
1654092220000|2022-06-01 14:03:40|1055.11|1044.61|1054.92|1044.42|1055.11|1044.61|1054.7|1044.2|15
1654092230000|2022-06-01 14:03:50|1054.8|1044.3|1054.95|1044.45|1054.95|1044.45|1054.8|1044.3|6
1654092240000|2022-06-01 14:04:00|1054.91|1044.41|1054.8|1044.3|1054.95|1044.45|1054.74|1044.24|22
1654092250000|2022-06-01 14:04:10|1054.75|1044.25|1054.69|1044.19|1054.77|1044.27|1054.45|1043.95|32
1654092260000|2022-06-01 14:04:20|1054.5|1044|1053.78|1043.28|1054.69|1044.19|1053.25|1042.75|26
1654092270000|2022-06-01 14:04:30|1053.2|1042.7|1053.25|1042.75|1053.46|1042.96|1052.87|1042.37|34
1654092280000|2022-06-01 14:04:40|1053.46|1042.96|1053.15|1042.65|1053.46|1042.96|1052.8|1042.3|22
1654092290000|2022-06-01 14:04:50|1052.95|1042.45|1053.2|1042.7|1053.36|1042.86|1052.95|1042.45|15
1654092300000|2022-06-01 14:05:00|1053.21|1042.71|1052.68|1042.18|1053.21|1042.71|1052.33|1041.83|29
1654092310000|2022-06-01 14:05:10|1052.33|1041.83|1052.15|1041.65|1052.85|1042.35|1052.15|1041.65|19
1654092320000|2022-06-01 14:05:20|1052.13|1041.63|1052.07|1041.57|1052.43|1041.93|1051.86|1041.36|10
1654092330000|2022-06-01 14:05:30|1052.43|1041.93|1051.87|1041.37|1052.44|1041.94|1051.86|1041.36|12
1654092340000|2022-06-01 14:05:40|1051.89|1041.39|1051.77|1041.27|1051.9|1041.4|1051.11|1040.61|12
1654092350000|2022-06-01 14:05:50|1051.81|1041.31|1051.19|1040.69|1051.81|1041.31|1051.05|1040.55|19
1654092360000|2022-06-01 14:06:00|1051.3|1040.8|1051.4|1040.9|1051.6|1041.1|1051.02|1040.52|22
1654092370000|2022-06-01 14:06:10|1051.39|1040.89|1049.38|1038.88|1051.39|1040.89|1049.25|1038.75|31
1654092380000|2022-06-01 14:06:20|1049.11|1038.61|1049.33|1038.83|1049.46|1038.96|1048.35|1037.85|21
1654092390000|2022-06-01 14:06:30|1049.35|1038.85|1050.46|1039.96|1050.46|1039.96|1049.14|1038.64|26
1654092400000|2022-06-01 14:06:40|1050.22|1039.72|1051.2|1040.7|1051.38|1040.88|1050.22|1039.72|27
1654092410000|2022-06-01 14:06:50|1051.41|1040.91|1051.18|1040.68|1051.49|1040.99|1051.18|1040.68|26
1654092420000|2022-06-01 14:07:00|1051.21|1040.71|1051.67|1041.17|1051.67|1041.17|1051.21|1040.71|19
1654092430000|2022-06-01 14:07:10|1051.7|1041.2|1051.81|1041.31|1051.93|1041.43|1051.08|1040.58|26
1654092440000|2022-06-01 14:07:20|1051.73|1041.23|1050.83|1040.33|1051.75|1041.25|1050.53|1040.03|25
1654092450000|2022-06-01 14:07:30|1050.76|1040.26|1050.82|1040.32|1051.05|1040.55|1050.75|1040.25|24
1654092460000|2022-06-01 14:07:40|1050.75|1040.25|1051.25|1040.75|1051.38|1040.88|1050.53|1040.03|28
1654092470000|2022-06-01 14:07:50|1051.23|1040.73|1051.75|1041.25|1051.75|1041.25|1051.23|1040.73|18
1654092490000|2022-06-01 14:08:10|1052|1041.5|1052.18|1041.68|1052.19|1041.69|1052|1041.5|16
1654092500000|2022-06-01 14:08:20|1052.16|1041.66|1052.02|1041.52|1052.58|1042.08|1051.89|1041.39|22
1654092510000|2022-06-01 14:08:30|1051.9|1041.4|1051.25|1040.75|1051.9|1041.4|1051.25|1040.75|16
1654092520000|2022-06-01 14:08:40|1051.2|1040.7|1050.81|1040.31|1051.2|1040.7|1050.81|1040.31|9
1654092530000|2022-06-01 14:08:50|1050.76|1040.26|1050.24|1039.74|1050.76|1040.26|1049.91|1039.41|29
1654092540000|2022-06-01 14:09:00|1050.27|1039.77|1050.25|1039.75|1050.4|1039.9|1049.94|1039.44|20
1654092550000|2022-06-01 14:09:10|1050.26|1039.76|1050.21|1039.71|1050.3|1039.8|1050.21|1039.71|10
1654092560000|2022-06-01 14:09:20|1050.02|1039.52|1050.02|1039.52|1050.07|1039.57|1049.73|1039.23|6
1654092570000|2022-06-01 14:09:30|1049.99|1039.49|1049.1|1038.6|1050.04|1039.54|1049|1038.5|22
1654092580000|2022-06-01 14:09:40|1049|1038.5|1048.75|1038.25|1049.35|1038.85|1048.27|1037.77|23
1654092590000|2022-06-01 14:09:50|1048.85|1038.35|1048.92|1038.42|1049.38|1038.88|1048.8|1038.3|15
1654092600000|2022-06-01 14:10:00|1049.03|1038.53|1050.08|1039.58|1050.08|1039.58|1048.85|1038.35|25
1654092610000|2022-06-01 14:10:10|1050.1|1039.6|1050.75|1040.25|1050.79|1040.29|1050.1|1039.6|14
1654092620000|2022-06-01 14:10:20|1050.59|1040.09|1050.56|1040.06|1050.59|1040.09|1050.55|1040.05|3
1654092630000|2022-06-01 14:10:30|1050.42|1039.92|1050.55|1040.05|1050.55|1040.05|1050.42|1039.92|7
1654092640000|2022-06-01 14:10:40|1050.61|1040.11|1050.52|1040.02|1050.65|1040.15|1050.43|1039.93|8
1654092650000|2022-06-01 14:10:50|1050.51|1040.01|1050.03|1039.53|1050.51|1040.01|1049.73|1039.23|15
1654092660000|2022-06-01 14:11:00|1049.85|1039.35|1049.85|1039.35|1049.85|1039.35|1049.3|1038.8|3
1654092670000|2022-06-01 14:11:10|1049.32|1038.82|1049.3|1038.8|1049.33|1038.83|1049.3|1038.8|6
1654092680000|2022-06-01 14:11:20|1049.27|1038.77|1049.21|1038.71|1049.27|1038.77|1048.75|1038.25|7
1654092690000|2022-06-01 14:11:30|1049.18|1038.68|1049.02|1038.52|1049.18|1038.68|1049.02|1038.52|3
1654092700000|2022-06-01 14:11:40|1048.96|1038.46|1048.25|1037.75|1048.96|1038.46|1047.8|1037.3|9
1654092710000|2022-06-01 14:11:50|1048.2|1037.7|1048.29|1037.79|1048.29|1037.79|1047.8|1037.3|12
1654092720000|2022-06-01 14:12:00|1048.08|1037.58|1047.76|1037.26|1048.29|1037.79|1047.75|1037.25|8
1654092730000|2022-06-01 14:12:10|1047.67|1037.17|1046.52|1036.02|1047.67|1037.17|1046.49|1035.99|15
1654092740000|2022-06-01 14:12:20|1046.49|1035.99|1047.06|1036.56|1047.07|1036.57|1046.43|1035.93|17
1654092750000|2022-06-01 14:12:30|1046.99|1036.49|1046.79|1036.29|1047.05|1036.55|1046.75|1036.25|17
1654092760000|2022-06-01 14:12:40|1046.83|1036.33|1045.84|1035.34|1047.05|1036.55|1045.8|1035.3|31
1654092770000|2022-06-01 14:12:50|1045.95|1035.45|1046.13|1035.63|1046.42|1035.92|1045.8|1035.3|17
1654092780000|2022-06-01 14:13:00|1045.8|1035.3|1045.95|1035.45|1046.13|1035.63|1045.75|1035.25|16
1654092790000|2022-06-01 14:13:10|1045.75|1035.25|1045.71|1035.21|1046.23|1035.73|1045.66|1035.16|18
1654092800000|2022-06-01 14:13:20|1045.77|1035.27|1045.77|1035.27|1045.98|1035.48|1045.77|1035.27|8
1654092810000|2022-06-01 14:13:30|1045.66|1035.16|1045.48|1034.98|1045.71|1035.21|1045.43|1034.93|6
1654092820000|2022-06-01 14:13:40|1045.58|1035.08|1045.53|1035.03|1045.58|1035.08|1045.53|1035.03|2
1654092830000|2022-06-01 14:13:50|1045.63|1035.13|1045.63|1035.13|1045.63|1035.13|1045.58|1035.08|5
1654092840000|2022-06-01 14:14:00|1045.71|1035.21|1045.76|1035.26|1045.76|1035.26|1045.71|1035.21|4
1654092850000|2022-06-01 14:14:10|1045.75|1035.25|1044.98|1034.48|1045.75|1035.25|1044.98|1034.48|15
1654092860000|2022-06-01 14:14:20|1045.01|1034.51|1044.78|1034.28|1045.22|1034.72|1044.78|1034.28|9
1654092870000|2022-06-01 14:14:30|1044.75|1034.25|1044.44|1033.94|1044.75|1034.25|1044.44|1033.94|5
1654092880000|2022-06-01 14:14:40|1044.75|1034.25|1044.93|1034.43|1044.98|1034.48|1044.75|1034.25|7
1654092890000|2022-06-01 14:14:50|1044.78|1034.28|1044.79|1034.29|1044.96|1034.46|1044.78|1034.28|16
1654092900000|2022-06-01 14:15:00|1044.72|1034.22|1044.01|1033.51|1044.72|1034.22|1043.69|1033.19|21
1654092910000|2022-06-01 14:15:10|1043.98|1033.48|1043.44|1032.94|1043.98|1033.48|1043.34|1032.84|13
1654092920000|2022-06-01 14:15:20|1043.89|1033.39|1042.34|1031.84|1043.89|1033.39|1042.34|1031.84|17
1654092930000|2022-06-01 14:15:30|1042.31|1031.81|1038.37|1027.87|1042.31|1031.81|1038.36|1027.86|36
1654092940000|2022-06-01 14:15:40|1038.76|1028.26|1036.83|1026.33|1038.81|1028.31|1035.8|1025.3|32
1654092950000|2022-06-01 14:15:50|1037.34|1026.84|1039.15|1028.65|1039.39|1028.89|1037.33|1026.83|30
1654092960000|2022-06-01 14:16:00|1038.6|1028.1|1038.47|1027.97|1038.96|1028.46|1038.45|1027.95|11
1654092970000|2022-06-01 14:16:10|1038.48|1027.98|1038.01|1027.51|1038.57|1028.07|1038.01|1027.51|11
1654092980000|2022-06-01 14:16:20|1038|1027.5|1038.41|1027.91|1038.73|1028.23|1037.99|1027.49|16
1654092990000|2022-06-01 14:16:30|1038.39|1027.89|1037.6|1027.1|1038.39|1027.89|1037.09|1026.59|21
1654093000000|2022-06-01 14:16:40|1037.61|1027.11|1037.25|1026.75|1037.9|1027.4|1037.25|1026.75|23
1654093010000|2022-06-01 14:16:50|1037.11|1026.61|1037.81|1027.31|1037.85|1027.35|1037.07|1026.57|19
1654093020000|2022-06-01 14:17:00|1037.85|1027.35|1037.82|1027.32|1037.91|1027.41|1037.78|1027.28|11
1654093030000|2022-06-01 14:17:10|1037.67|1027.17|1037.26|1026.76|1037.8|1027.3|1037.26|1026.76|17
1654093040000|2022-06-01 14:17:20|1037.37|1026.87|1036.95|1026.45|1037.37|1026.87|1036.77|1026.27|12
1654093050000|2022-06-01 14:17:30|1037.09|1026.59|1036.87|1026.37|1037.75|1027.25|1036.52|1026.02|23
1654093060000|2022-06-01 14:17:40|1036.8|1026.3|1036.85|1026.35|1037.08|1026.58|1036.75|1026.25|20
1654093070000|2022-06-01 14:17:50|1036.83|1026.33|1036.42|1025.92|1036.97|1026.47|1035.91|1025.41|21
1654093080000|2022-06-01 14:18:00|1036.32|1025.82|1036.51|1026.01|1036.57|1026.07|1036.12|1025.62|18
1654093090000|2022-06-01 14:18:10|1036.52|1026.02|1035.72|1025.22|1036.52|1026.02|1035.72|1025.22|8
1654093100000|2022-06-01 14:18:20|1035.9|1025.4|1035.93|1025.43|1036.09|1025.59|1035.34|1024.84|21
1654093110000|2022-06-01 14:18:30|1036.37|1025.87|1035.96|1025.46|1036.56|1026.06|1035.88|1025.38|27
1654093120000|2022-06-01 14:18:40|1035.95|1025.45|1035.85|1025.35|1036.02|1025.52|1035.3|1024.8|9
1654093130000|2022-06-01 14:18:50|1035.64|1025.14|1036.37|1025.87|1036.37|1025.87|1035.14|1024.64|16
1654093140000|2022-06-01 14:19:00|1036.42|1025.92|1035.95|1025.45|1036.74|1026.24|1035.95|1025.45|22
1654093150000|2022-06-01 14:19:10|1035.99|1025.49|1035.91|1025.41|1036.04|1025.54|1035.84|1025.34|6
1654093160000|2022-06-01 14:19:20|1035.86|1025.36|1035.9|1025.4|1035.91|1025.41|1035.86|1025.36|11
1654093170000|2022-06-01 14:19:30|1035.91|1025.41|1034.61|1024.11|1035.91|1025.41|1034.53|1024.03|22
1654093180000|2022-06-01 14:19:40|1034.58|1024.08|1034.36|1023.86|1034.77|1024.27|1034|1023.5|18
1654093190000|2022-06-01 14:19:50|1033.6|1023.1|1033.92|1023.42|1034.36|1023.86|1033.55|1023.05|30
1654093200000|2022-06-01 14:20:00|1033.97|1023.47|1034.85|1024.35|1034.85|1024.35|1033.87|1023.37|17
1654093210000|2022-06-01 14:20:10|1034.88|1024.38|1034.8|1024.3|1035.27|1024.77|1034.8|1024.3|14
1654093220000|2022-06-01 14:20:20|1034.48|1023.98|1034.85|1024.35|1034.85|1024.35|1034.34|1023.84|13
1654093230000|2022-06-01 14:20:30|1035.14|1024.64|1036.65|1026.15|1036.65|1026.15|1035.02|1024.52|35
1654093240000|2022-06-01 14:20:40|1036.66|1026.16|1037.46|1026.96|1037.48|1026.98|1036.62|1026.12|25
1654093250000|2022-06-01 14:20:50|1037.47|1026.97|1037.72|1027.22|1037.72|1027.22|1036.78|1026.28|19
1654093260000|2022-06-01 14:21:00|1037.75|1027.25|1037.5|1027|1037.75|1027.25|1037.5|1027|4
1654093270000|2022-06-01 14:21:10|1037.75|1027.25|1038.25|1027.75|1038.3|1027.8|1037.75|1027.25|19
1654093280000|2022-06-01 14:21:20|1038.3|1027.8|1039.8|1029.3|1040.27|1029.77|1038.01|1027.51|27
1654093290000|2022-06-01 14:21:30|1039.75|1029.25|1040.1|1029.6|1040.29|1029.79|1039.62|1029.12|31
1654093300000|2022-06-01 14:21:40|1040.05|1029.55|1040.3|1029.8|1040.53|1030.03|1039.75|1029.25|23
1654093310000|2022-06-01 14:21:50|1040.5|1030|1038.85|1028.35|1040.54|1030.04|1038.8|1028.3|25
1654093320000|2022-06-01 14:22:00|1038.96|1028.46|1040.41|1029.91|1040.41|1029.91|1038.96|1028.46|14
1654093330000|2022-06-01 14:22:10|1040.42|1029.92|1039.99|1029.49|1040.51|1030.01|1039.99|1029.49|27
1654093340000|2022-06-01 14:22:20|1040.23|1029.73|1039.47|1028.97|1040.23|1029.73|1038.97|1028.47|19
1654093350000|2022-06-01 14:22:30|1039.37|1028.87|1038.91|1028.41|1039.42|1028.92|1038.47|1027.97|23
1654093360000|2022-06-01 14:22:40|1039.03|1028.53|1039|1028.5|1039.1|1028.6|1038.8|1028.3|14
1654093370000|2022-06-01 14:22:50|1038.95|1028.45|1037.05|1026.55|1038.95|1028.45|1036.84|1026.34|36
1654093380000|2022-06-01 14:23:00|1037.08|1026.58|1036.97|1026.47|1037.11|1026.61|1036.67|1026.17|24
1654093390000|2022-06-01 14:23:10|1037.42|1026.92|1038.25|1027.75|1038.25|1027.75|1037.41|1026.91|10
1654093400000|2022-06-01 14:23:20|1038.18|1027.68|1038.67|1028.17|1038.67|1028.17|1038.18|1027.68|23
1654093410000|2022-06-01 14:23:30|1038.68|1028.18|1038.53|1028.03|1038.68|1028.18|1038.06|1027.56|24
1654093420000|2022-06-01 14:23:40|1038.48|1027.98|1037.91|1027.41|1038.48|1027.98|1037.55|1027.05|23
1654093430000|2022-06-01 14:23:50|1037.77|1027.27|1037.8|1027.3|1038.45|1027.95|1037.75|1027.25|23
1654093440000|2022-06-01 14:24:00|1037.84|1027.34|1037.77|1027.27|1038.07|1027.57|1037.75|1027.25|16
1654093450000|2022-06-01 14:24:10|1037.91|1027.41|1037.95|1027.45|1037.95|1027.45|1037.32|1026.82|13
1654093460000|2022-06-01 14:24:20|1037.9|1027.4|1037.32|1026.82|1037.95|1027.45|1037.32|1026.82|4
1654093470000|2022-06-01 14:24:30|1037.95|1027.45|1037.32|1026.82|1037.95|1027.45|1037.32|1026.82|2
1654093480000|2022-06-01 14:24:40|1037.39|1026.89|1037.17|1026.67|1037.95|1027.45|1037.04|1026.54|19
1654093490000|2022-06-01 14:24:50|1037.18|1026.68|1036.89|1026.39|1037.34|1026.84|1036.89|1026.39|6
1654093500000|2022-06-01 14:25:00|1036.53|1026.03|1036.88|1026.38|1036.89|1026.39|1036.23|1025.73|31
1654093510000|2022-06-01 14:25:10|1036.81|1026.31|1036.89|1026.39|1036.92|1026.42|1036.81|1026.31|7
1654093520000|2022-06-01 14:25:20|1036.81|1026.31|1037.65|1027.15|1037.69|1027.19|1036.81|1026.31|26
1654093530000|2022-06-01 14:25:30|1037.63|1027.13|1037.85|1027.35|1037.88|1027.38|1037.63|1027.13|18
1654093540000|2022-06-01 14:25:40|1037.88|1027.38|1037.15|1026.65|1038.29|1027.79|1037.15|1026.65|26
1654093550000|2022-06-01 14:25:50|1037.13|1026.63|1037.09|1026.59|1037.56|1027.06|1037.04|1026.54|26
1654093560000|2022-06-01 14:26:00|1037.1|1026.6|1036.15|1025.65|1037.1|1026.6|1036.14|1025.64|21
1654093570000|2022-06-01 14:26:10|1036.14|1025.64|1035.96|1025.46|1036.14|1025.64|1035.85|1025.35|13
1654093580000|2022-06-01 14:26:20|1035.99|1025.49|1035.32|1024.82|1036.64|1026.14|1035.06|1024.56|23
1654093590000|2022-06-01 14:26:30|1035.5|1025|1034.55|1024.05|1035.5|1025|1034.45|1023.95|16
1654093600000|2022-06-01 14:26:40|1034.73|1024.23|1033.92|1023.42|1034.73|1024.23|1033.92|1023.42|6
1654093610000|2022-06-01 14:26:50|1034.02|1023.52|1033.92|1023.42|1034.02|1023.52|1033.92|1023.42|4
1654093620000|2022-06-01 14:27:00|1034.02|1023.52|1033.9|1023.4|1034.02|1023.52|1033.79|1023.29|6
1654093630000|2022-06-01 14:27:10|1033.89|1023.39|1034.81|1024.31|1034.81|1024.31|1033.85|1023.35|18
1654093640000|2022-06-01 14:27:20|1034.74|1024.24|1033.9|1023.4|1034.85|1024.35|1033.84|1023.34|24
1654093650000|2022-06-01 14:27:30|1034.06|1023.56|1034.91|1024.41|1034.91|1024.41|1034.06|1023.56|32
1654093660000|2022-06-01 14:27:40|1034.72|1024.22|1034.8|1024.3|1034.99|1024.49|1034.72|1024.22|23
1654093670000|2022-06-01 14:27:50|1034.82|1024.32|1034.19|1023.69|1034.82|1024.32|1034|1023.5|15
1654093680000|2022-06-01 14:28:00|1034.54|1024.04|1034.75|1024.25|1034.75|1024.25|1034.1|1023.6|15
1654093690000|2022-06-01 14:28:10|1034.53|1024.03|1034.53|1024.03|1034.54|1024.04|1034.53|1024.03|3
1654093700000|2022-06-01 14:28:20|1034.03|1023.53|1034.03|1023.53|1034.04|1023.54|1034.03|1023.53|3
1654093710000|2022-06-01 14:28:30|1034.04|1023.54|1034.04|1023.54|1034.04|1023.54|1034.03|1023.53|5
1654093720000|2022-06-01 14:28:40|1034.03|1023.53|1034.07|1023.57|1034.07|1023.57|1034.03|1023.53|5
1654093730000|2022-06-01 14:28:50|1034.08|1023.58|1033.86|1023.36|1034.12|1023.62|1033.84|1023.34|15
1654093740000|2022-06-01 14:29:00|1033.68|1023.18|1033.45|1022.95|1034.08|1023.58|1033.33|1022.83|23
1654093750000|2022-06-01 14:29:10|1033.23|1022.73|1031.93|1021.43|1033.72|1023.22|1031.93|1021.43|33
1654093760000|2022-06-01 14:29:20|1031.95|1021.45|1033.5|1023|1033.71|1023.21|1031.9|1021.4|34
1654093770000|2022-06-01 14:29:30|1033.19|1022.69|1032.87|1022.37|1033.76|1023.26|1032.42|1021.92|32
1654093780000|2022-06-01 14:29:40|1032.79|1022.29|1032.84|1022.34|1032.88|1022.38|1032.37|1021.87|21
1654093790000|2022-06-01 14:29:50|1032.86|1022.36|1033|1022.5|1033.39|1022.89|1032.83|1022.33|20
1654093800000|2022-06-01 14:30:00|1032.91|1022.41|1032.15|1021.65|1033.07|1022.57|1032.12|1021.62|16
1654093810000|2022-06-01 14:30:10|1032.58|1022.08|1034.65|1024.15|1034.68|1024.18|1032.12|1021.62|33
1654093820000|2022-06-01 14:30:20|1034.69|1024.19|1036.44|1025.94|1036.44|1025.94|1034.69|1024.19|29
1654093830000|2022-06-01 14:30:30|1036.52|1026.02|1035.82|1025.32|1036.71|1026.21|1035.7|1025.2|20
1654093840000|2022-06-01 14:30:40|1035.84|1025.34|1035.78|1025.28|1036.42|1025.92|1035.73|1025.23|16
1654093850000|2022-06-01 14:30:50|1035.79|1025.29|1035.76|1025.26|1035.88|1025.38|1035.71|1025.21|20
1654093860000|2022-06-01 14:31:00|1035.77|1025.27|1035.74|1025.24|1035.83|1025.33|1035.48|1024.98|29
1654093870000|2022-06-01 14:31:10|1035.75|1025.25|1036.68|1026.18|1036.68|1026.18|1035.75|1025.25|25
1654093880000|2022-06-01 14:31:20|1036.75|1026.25|1035.71|1025.21|1036.75|1026.25|1035.47|1024.97|30
1654093890000|2022-06-01 14:31:30|1035.7|1025.2|1034.7|1024.2|1035.72|1025.22|1034.5|1024|26
1654093900000|2022-06-01 14:31:40|1034.71|1024.21|1035.4|1024.9|1035.4|1024.9|1034.65|1024.15|22
1654093910000|2022-06-01 14:31:50|1035.42|1024.92|1034.86|1024.36|1035.69|1025.19|1034.86|1024.36|17
1654093920000|2022-06-01 14:32:00|1034.87|1024.37|1033.95|1023.45|1034.93|1024.43|1033.95|1023.45|13
1654093930000|2022-06-01 14:32:10|1033.97|1023.47|1033.96|1023.46|1034.09|1023.59|1033.9|1023.4|14
1654093940000|2022-06-01 14:32:20|1033.95|1023.45|1032.99|1022.49|1033.95|1023.45|1032.99|1022.49|6
1654093950000|2022-06-01 14:32:30|1032.97|1022.47|1033.02|1022.52|1033.73|1023.23|1032.97|1022.47|21
1654093960000|2022-06-01 14:32:40|1033.15|1022.65|1030.93|1020.43|1033.25|1022.75|1030.8|1020.3|29
1654093970000|2022-06-01 14:32:50|1030.91|1020.41|1028.9|1018.4|1030.94|1020.44|1028.11|1017.61|30
1654093980000|2022-06-01 14:33:00|1028.84|1018.34|1027.89|1017.39|1028.84|1018.34|1027.29|1016.79|24
1654093990000|2022-06-01 14:33:10|1027.81|1017.31|1028.72|1018.22|1028.9|1018.4|1027.4|1016.9|27
1654094000000|2022-06-01 14:33:20|1028.73|1018.23|1028.2|1017.7|1028.95|1018.45|1027.98|1017.48|25
1654094010000|2022-06-01 14:33:30|1028.12|1017.62|1029.06|1018.56|1029.3|1018.8|1028.12|1017.62|32
1654094020000|2022-06-01 14:33:40|1029.14|1018.64|1028.8|1018.3|1029.22|1018.72|1028.71|1018.21|30
1654094030000|2022-06-01 14:33:50|1028.63|1018.13|1029.37|1018.87|1029.69|1019.19|1028.63|1018.13|33
1654094040000|2022-06-01 14:34:00|1029.63|1019.13|1030.67|1020.17|1030.67|1020.17|1029.63|1019.13|30
1654094050000|2022-06-01 14:34:10|1030.32|1019.82|1029.74|1019.24|1030.33|1019.83|1029.57|1019.07|30
1654094060000|2022-06-01 14:34:20|1029.82|1019.32|1029.61|1019.11|1030.04|1019.54|1029.43|1018.93|24
1654094070000|2022-06-01 14:34:30|1029.64|1019.14|1029.38|1018.88|1029.75|1019.25|1029.38|1018.88|33
1654094080000|2022-06-01 14:34:40|1029.2|1018.7|1029.73|1019.23|1029.75|1019.25|1028.75|1018.25|25
1654094090000|2022-06-01 14:34:50|1029.67|1019.17|1028.9|1018.4|1029.73|1019.23|1028.9|1018.4|23
1654094100000|2022-06-01 14:35:00|1028.91|1018.41|1026.51|1016.01|1029.14|1018.64|1026.51|1016.01|32
1654094110000|2022-06-01 14:35:10|1026.49|1015.99|1025.77|1015.27|1027.65|1017.15|1025.77|1015.27|31
1654094120000|2022-06-01 14:35:20|1025.6|1015.1|1023.07|1012.57|1025.6|1015.1|1023.07|1012.57|37
1654094130000|2022-06-01 14:35:30|1022.78|1012.28|1023.55|1013.05|1024.1|1013.6|1022.64|1012.14|32
1654094140000|2022-06-01 14:35:40|1023.5|1013|1023.64|1013.14|1023.9|1013.4|1023.05|1012.55|27
1654094150000|2022-06-01 14:35:50|1023.62|1013.12|1023.96|1013.46|1024.09|1013.59|1023.48|1012.98|22
1654094160000|2022-06-01 14:36:00|1024.03|1013.53|1023.42|1012.92|1024.04|1013.54|1023.11|1012.61|12
1654094170000|2022-06-01 14:36:10|1022.94|1012.44|1021.6|1011.1|1023.43|1012.93|1021.6|1011.1|29
1654094180000|2022-06-01 14:36:20|1021.49|1010.99|1021.96|1011.46|1021.97|1011.47|1020.94|1010.44|30
1654094190000|2022-06-01 14:36:30|1022.16|1011.66|1020.35|1009.85|1022.16|1011.66|1020.05|1009.55|31
1654094200000|2022-06-01 14:36:40|1020.05|1009.55|1018.81|1008.31|1020.1|1009.6|1018.35|1007.85|34
1654094210000|2022-06-01 14:36:50|1018.84|1008.34|1020.72|1010.22|1020.87|1010.37|1018.84|1008.34|36
1654094220000|2022-06-01 14:37:00|1020.74|1010.24|1023.06|1012.56|1023.13|1012.63|1020.74|1010.24|30
1654094230000|2022-06-01 14:37:10|1023.22|1012.72|1021.34|1010.84|1023.26|1012.76|1020.79|1010.29|32
1654094240000|2022-06-01 14:37:20|1021.37|1010.87|1022.78|1012.28|1022.78|1012.28|1021.34|1010.84|24
1654094250000|2022-06-01 14:37:30|1022.8|1012.3|1022.36|1011.86|1022.84|1012.34|1022.35|1011.85|16
1654094260000|2022-06-01 14:37:40|1022.37|1011.87|1023.7|1013.2|1023.75|1013.25|1022.37|1011.87|29
1654094270000|2022-06-01 14:37:50|1023.73|1013.23|1024.7|1014.2|1025.5|1015|1023.73|1013.23|25
1654094280000|2022-06-01 14:38:00|1025.18|1014.68|1024.65|1014.15|1025.57|1015.07|1024.3|1013.8|32
1654094290000|2022-06-01 14:38:10|1024.74|1014.24|1024.48|1013.98|1024.74|1014.24|1023.65|1013.15|33
1654094300000|2022-06-01 14:38:20|1024.55|1014.05|1024.32|1013.82|1024.78|1014.28|1024.18|1013.68|26
1654094310000|2022-06-01 14:38:30|1024.31|1013.81|1023.67|1013.17|1024.32|1013.82|1023.67|1013.17|15
1654094320000|2022-06-01 14:38:40|1023.91|1013.41|1023.87|1013.37|1023.98|1013.48|1023.47|1012.97|24
1654094330000|2022-06-01 14:38:50|1023.94|1013.44|1024.71|1014.21|1024.71|1014.21|1023.94|1013.44|28
1654094340000|2022-06-01 14:39:00|1024.68|1014.18|1024.75|1014.25|1024.76|1014.26|1024.21|1013.71|28
1654094350000|2022-06-01 14:39:10|1024.76|1014.26|1026.5|1016|1026.5|1016|1024.76|1014.26|28
1654094360000|2022-06-01 14:39:20|1026.48|1015.98|1026.21|1015.71|1026.49|1015.99|1026.21|1015.71|10
1654094370000|2022-06-01 14:39:30|1026.48|1015.98|1025.97|1015.47|1026.75|1016.25|1025.65|1015.15|24
1654094380000|2022-06-01 14:39:40|1025.94|1015.44|1026.71|1016.21|1026.71|1016.21|1025.75|1015.25|29
1654094390000|2022-06-01 14:39:50|1026.66|1016.16|1026.66|1016.16|1026.71|1016.21|1025.9|1015.4|10
1654094400000|2022-06-01 14:40:00|1026.16|1015.66|1027.61|1017.11|1027.61|1017.11|1025.94|1015.44|14
1654094410000|2022-06-01 14:40:10|1027.64|1017.14|1028.15|1017.65|1028.15|1017.65|1026.89|1016.39|8
1654094420000|2022-06-01 14:40:20|1028.03|1017.53|1027.81|1017.31|1028.23|1017.73|1027.8|1017.3|20
1654094430000|2022-06-01 14:40:30|1027.52|1017.02|1026.94|1016.44|1027.52|1017.02|1026.78|1016.28|26
1654094440000|2022-06-01 14:40:40|1026.91|1016.41|1027.6|1017.1|1027.67|1017.17|1026.87|1016.37|13
1654094450000|2022-06-01 14:40:50|1027.32|1016.82|1026.72|1016.22|1027.39|1016.89|1026.26|1015.76|26
1654094460000|2022-06-01 14:41:00|1026.66|1016.16|1026.92|1016.42|1026.92|1016.42|1025.03|1014.53|27
1654094470000|2022-06-01 14:41:10|1026.9|1016.4|1027.44|1016.94|1028.07|1017.57|1026.9|1016.4|31
1654094480000|2022-06-01 14:41:20|1027.32|1016.82|1027.75|1017.25|1027.75|1017.25|1026.97|1016.47|20
1654094490000|2022-06-01 14:41:30|1027.77|1017.27|1027.85|1017.35|1027.86|1017.36|1027.77|1017.27|12
1654094500000|2022-06-01 14:41:40|1027.86|1017.36|1026.97|1016.47|1028.39|1017.89|1026.97|1016.47|27
1654094510000|2022-06-01 14:41:50|1026.96|1016.46|1027.39|1016.89|1027.4|1016.9|1026.96|1016.46|12
1654094520000|2022-06-01 14:42:00|1027.37|1016.87|1026.88|1016.38|1027.73|1017.23|1026.88|1016.38|12
1654094530000|2022-06-01 14:42:10|1026.82|1016.32|1026.08|1015.58|1026.87|1016.37|1025.83|1015.33|22
1654094540000|2022-06-01 14:42:20|1026.09|1015.59|1026.57|1016.07|1026.61|1016.11|1026.09|1015.59|24
1654094550000|2022-06-01 14:42:30|1026.6|1016.1|1026.38|1015.88|1026.79|1016.29|1026.38|1015.88|32
1654094560000|2022-06-01 14:42:40|1026.26|1015.76|1028.27|1017.77|1028.27|1017.77|1026.11|1015.61|27
1654094570000|2022-06-01 14:42:50|1028.32|1017.82|1027.91|1017.41|1028.32|1017.82|1026.81|1016.31|27
1654094580000|2022-06-01 14:43:00|1027.97|1017.47|1027.79|1017.29|1028.01|1017.51|1027.3|1016.8|22
1654094590000|2022-06-01 14:43:10|1027.82|1017.32|1030.36|1019.86|1030.36|1019.86|1027.82|1017.32|30
1654094600000|2022-06-01 14:43:20|1030.66|1020.16|1030.79|1020.29|1030.8|1020.3|1029.93|1019.43|24
1654094610000|2022-06-01 14:43:30|1030.58|1020.08|1030.53|1020.03|1030.81|1020.31|1030.06|1019.56|26
1654094620000|2022-06-01 14:43:40|1030.54|1020.04|1030.45|1019.95|1030.55|1020.05|1029.86|1019.36|23
1654094630000|2022-06-01 14:43:50|1030.6|1020.1|1031.23|1020.73|1031.8|1021.3|1029.86|1019.36|17
1654094640000|2022-06-01 14:44:00|1031.29|1020.79|1030.89|1020.39|1031.67|1021.17|1030.89|1020.39|21
1654094650000|2022-06-01 14:44:10|1030.54|1020.04|1031.02|1020.52|1031.33|1020.83|1030.45|1019.95|27
1654094660000|2022-06-01 14:44:20|1030.98|1020.48|1031.02|1020.52|1031.02|1020.52|1030.46|1019.96|11
1654094670000|2022-06-01 14:44:30|1030.97|1020.47|1031.02|1020.52|1031.02|1020.52|1030.46|1019.96|6
1654094680000|2022-06-01 14:44:40|1030.93|1020.43|1030.87|1020.37|1031.21|1020.71|1030.58|1020.08|12
1654094690000|2022-06-01 14:44:50|1030.81|1020.31|1030.48|1019.98|1031.21|1020.71|1030.48|1019.98|26
1654094700000|2022-06-01 14:45:00|1030.47|1019.97|1029.97|1019.47|1031.02|1020.52|1029.76|1019.26|19
1654094710000|2022-06-01 14:45:10|1029.99|1019.49|1030.03|1019.53|1030.22|1019.72|1029.39|1018.89|23
1654094720000|2022-06-01 14:45:20|1029.93|1019.43|1029.17|1018.67|1029.93|1019.43|1028.79|1018.29|19
1654094730000|2022-06-01 14:45:30|1028.85|1018.35|1028.97|1018.47|1029.87|1019.37|1028.33|1017.83|27
1654094740000|2022-06-01 14:45:40|1029.08|1018.58|1028.84|1018.34|1029.25|1018.75|1028.82|1018.32|8
1654094750000|2022-06-01 14:45:50|1028.83|1018.33|1028.54|1018.04|1028.94|1018.44|1028.51|1018.01|8
1654094760000|2022-06-01 14:46:00|1028.49|1017.99|1028.68|1018.18|1028.79|1018.29|1028.35|1017.85|14
1654094770000|2022-06-01 14:46:10|1028.67|1018.17|1028.25|1017.75|1028.71|1018.21|1027.9|1017.4|20
1654094780000|2022-06-01 14:46:20|1028.12|1017.62|1028.12|1017.62|1028.25|1017.75|1027.85|1017.35|16
1654094790000|2022-06-01 14:46:30|1027.9|1017.4|1027.79|1017.29|1028.25|1017.75|1027.78|1017.28|22
1654094800000|2022-06-01 14:46:40|1027.75|1017.25|1025.87|1015.37|1027.82|1017.32|1025.85|1015.35|34
1654094810000|2022-06-01 14:46:50|1025.97|1015.47|1025.87|1015.37|1025.97|1015.47|1025.25|1014.75|14
1654094820000|2022-06-01 14:47:00|1025.85|1015.35|1025.03|1014.53|1025.86|1015.36|1025.03|1014.53|11
1654094830000|2022-06-01 14:47:10|1025.19|1014.69|1025.81|1015.31|1025.81|1015.31|1025.08|1014.58|14
1654094840000|2022-06-01 14:47:20|1025.88|1015.38|1025.45|1014.95|1025.88|1015.38|1024.9|1014.4|27
1654094850000|2022-06-01 14:47:30|1025.2|1014.7|1025.78|1015.28|1026.04|1015.54|1025.17|1014.67|21
1654094860000|2022-06-01 14:47:40|1025.87|1015.37|1025.13|1014.63|1025.87|1015.37|1024.86|1014.36|29
1654094870000|2022-06-01 14:47:50|1025.26|1014.76|1025.04|1014.54|1025.43|1014.93|1024.89|1014.39|20
1654094880000|2022-06-01 14:48:00|1025.03|1014.53|1025.03|1014.53|1025.03|1014.53|1024.92|1014.42|5
1654094890000|2022-06-01 14:48:10|1024.93|1014.43|1024.94|1014.44|1025.03|1014.53|1024.91|1014.41|10
1654094900000|2022-06-01 14:48:20|1025.12|1014.62|1024.92|1014.42|1025.12|1014.62|1024.91|1014.41|6
1654094910000|2022-06-01 14:48:30|1024.93|1014.43|1024.94|1014.44|1024.98|1014.48|1024.91|1014.41|8
1654094920000|2022-06-01 14:48:40|1024.95|1014.45|1024.94|1014.44|1025.14|1014.64|1024.94|1014.44|8
1654094930000|2022-06-01 14:48:50|1024.95|1014.45|1025.07|1014.57|1025.17|1014.67|1024.94|1014.44|8
1654094940000|2022-06-01 14:49:00|1025.12|1014.62|1025.19|1014.69|1025.19|1014.69|1024.85|1014.35|28
1654094950000|2022-06-01 14:49:10|1025.18|1014.68|1025.07|1014.57|1025.24|1014.74|1024.85|1014.35|20
1654094960000|2022-06-01 14:49:20|1025.08|1014.58|1025.08|1014.58|1025.21|1014.71|1024.85|1014.35|16
1654094970000|2022-06-01 14:49:30|1025.09|1014.59|1025.19|1014.69|1025.35|1014.85|1024.85|1014.35|16
1654094980000|2022-06-01 14:49:40|1025.2|1014.7|1025.27|1014.77|1025.28|1014.78|1024.9|1014.4|17
1654094990000|2022-06-01 14:49:50|1025.09|1014.59|1024.94|1014.44|1025.17|1014.67|1024.94|1014.44|9
1654095000000|2022-06-01 14:50:00|1024.89|1014.39|1023.01|1012.51|1025.17|1014.67|1022.98|1012.48|28
1654095010000|2022-06-01 14:50:10|1023.13|1012.63|1023.1|1012.6|1023.13|1012.63|1022.94|1012.44|10
1654095020000|2022-06-01 14:50:20|1023.07|1012.57|1022.97|1012.47|1023.08|1012.58|1022.9|1012.4|18
1654095030000|2022-06-01 14:50:30|1022.95|1012.45|1023.1|1012.6|1023.31|1012.81|1022.95|1012.45|25
1654095040000|2022-06-01 14:50:40|1023.57|1013.07|1022.93|1012.43|1023.57|1013.07|1022.93|1012.43|10
1654095050000|2022-06-01 14:50:50|1022.98|1012.48|1022.94|1012.44|1023.05|1012.55|1022.81|1012.31|13
1654095060000|2022-06-01 14:51:00|1022.92|1012.42|1022.21|1011.71|1023.11|1012.61|1022.21|1011.71|17
1654095070000|2022-06-01 14:51:10|1022.45|1011.95|1022.73|1012.23|1022.89|1012.39|1022.03|1011.53|21
1654095080000|2022-06-01 14:51:20|1022.68|1012.18|1022.73|1012.23|1022.93|1012.43|1022.68|1012.18|13
1654095090000|2022-06-01 14:51:30|1022.74|1012.24|1022.74|1012.24|1022.75|1012.25|1022.66|1012.16|8
1654095100000|2022-06-01 14:51:40|1022.75|1012.25|1022.75|1012.25|1022.85|1012.35|1022.75|1012.25|10
1654095110000|2022-06-01 14:51:50|1022.84|1012.34|1024.42|1013.92|1024.42|1013.92|1022.75|1012.25|28
1654095120000|2022-06-01 14:52:00|1024.4|1013.9|1025.51|1015.01|1025.75|1015.25|1024.25|1013.75|35
1654095130000|2022-06-01 14:52:10|1025.48|1014.98|1025.75|1015.25|1025.8|1015.3|1025.48|1014.98|19
1654095140000|2022-06-01 14:52:20|1026.32|1015.82|1026.66|1016.16|1026.66|1016.16|1026.32|1015.82|5
1654095150000|2022-06-01 14:52:30|1026.4|1015.9|1026.7|1016.2|1026.7|1016.2|1026.4|1015.9|8
1654095160000|2022-06-01 14:52:40|1026.73|1016.23|1027.97|1017.47|1027.97|1017.47|1026.73|1016.23|25
1654095170000|2022-06-01 14:52:50|1028.14|1017.64|1028.43|1017.93|1028.72|1018.22|1027.85|1017.35|23
1654095180000|2022-06-01 14:53:00|1028.47|1017.97|1028.45|1017.95|1028.56|1018.06|1028.35|1017.85|22
1654095190000|2022-06-01 14:53:10|1028.48|1017.98|1028.45|1017.95|1028.53|1018.03|1028.43|1017.93|8
1654095200000|2022-06-01 14:53:20|1028.48|1017.98|1028.5|1018|1028.55|1018.05|1028.4|1017.9|9
1654095210000|2022-06-01 14:53:30|1028.49|1017.99|1028.74|1018.24|1028.74|1018.24|1028.44|1017.94|17
1654095220000|2022-06-01 14:53:40|1028.59|1018.09|1028.71|1018.21|1028.82|1018.32|1028.59|1018.09|16
1654095230000|2022-06-01 14:53:50|1028.75|1018.25|1027.22|1016.72|1028.84|1018.34|1027.08|1016.58|17
1654095240000|2022-06-01 14:54:00|1027.18|1016.68|1028.73|1018.23|1028.86|1018.36|1027.18|1016.68|33
1654095250000|2022-06-01 14:54:10|1028.75|1018.25|1029.78|1019.28|1029.78|1019.28|1028.67|1018.17|20
1654095260000|2022-06-01 14:54:20|1029.79|1019.29|1030.18|1019.68|1030.18|1019.68|1029.78|1019.28|11
1654095270000|2022-06-01 14:54:30|1029.78|1019.28|1030.39|1019.89|1030.42|1019.92|1029.54|1019.04|14
1654095280000|2022-06-01 14:54:40|1030.41|1019.91|1030.82|1020.32|1031.08|1020.58|1030.41|1019.91|33
1654095290000|2022-06-01 14:54:50|1030.83|1020.33|1031.26|1020.76|1031.57|1021.07|1030.77|1020.27|17
1654095300000|2022-06-01 14:55:00|1031.27|1020.77|1031.37|1020.87|1031.61|1021.11|1030.81|1020.31|17
1654095310000|2022-06-01 14:55:10|1031.39|1020.89|1031.28|1020.78|1031.44|1020.94|1030.83|1020.33|23
1654095320000|2022-06-01 14:55:20|1031.73|1021.23|1032.75|1022.25|1032.75|1022.25|1031.66|1021.16|26
1654095330000|2022-06-01 14:55:30|1032.64|1022.14|1033.08|1022.58|1033.32|1022.82|1032.44|1021.94|20
1654095340000|2022-06-01 14:55:40|1033.32|1022.82|1033.58|1023.08|1033.75|1023.25|1032.75|1022.25|22
1654095350000|2022-06-01 14:55:50|1033.6|1023.1|1033.78|1023.28|1033.83|1023.33|1033.35|1022.85|14
1654095360000|2022-06-01 14:56:00|1033.75|1023.25|1035.72|1025.22|1035.72|1025.22|1033.75|1023.25|31
1654095370000|2022-06-01 14:56:10|1035.67|1025.17|1035.75|1025.25|1035.8|1025.3|1035.67|1025.17|27
1654095380000|2022-06-01 14:56:20|1035.5|1025|1035.11|1024.61|1035.75|1025.25|1035|1024.5|14
1654095390000|2022-06-01 14:56:30|1034.81|1024.31|1033.81|1023.31|1034.98|1024.48|1033.78|1023.28|21
1654095400000|2022-06-01 14:56:40|1033.75|1023.25|1034.05|1023.55|1034.62|1024.12|1033.75|1023.25|20
1654095410000|2022-06-01 14:56:50|1034.1|1023.6|1034.01|1023.51|1034.1|1023.6|1033.84|1023.34|7
1654095420000|2022-06-01 14:57:00|1033.94|1023.44|1033.79|1023.29|1033.94|1023.44|1033.73|1023.23|10
1654095430000|2022-06-01 14:57:10|1033.8|1023.3|1033.8|1023.3|1033.85|1023.35|1033.74|1023.24|17
1654095440000|2022-06-01 14:57:20|1033.78|1023.28|1033.8|1023.3|1033.81|1023.31|1033.27|1022.77|12
1654095450000|2022-06-01 14:57:30|1033.81|1023.31|1033.83|1023.33|1033.86|1023.36|1033.77|1023.27|11
1654095460000|2022-06-01 14:57:40|1033.81|1023.31|1033.07|1022.57|1033.89|1023.39|1033.04|1022.54|18
1654095470000|2022-06-01 14:57:50|1033.76|1023.26|1033.35|1022.85|1033.76|1023.26|1033.26|1022.76|7
1654095480000|2022-06-01 14:58:00|1033.17|1022.67|1032.92|1022.42|1033.73|1023.23|1032.91|1022.41|9
1654095490000|2022-06-01 14:58:10|1032.94|1022.44|1032.84|1022.34|1032.94|1022.44|1032.84|1022.34|7
1654095500000|2022-06-01 14:58:20|1032.86|1022.36|1032.72|1022.22|1033.09|1022.59|1032.18|1021.68|16
1654095510000|2022-06-01 14:58:30|1032.67|1022.17|1031.86|1021.36|1033|1022.5|1031.47|1020.97|25
1654095520000|2022-06-01 14:58:40|1031.88|1021.38|1031.79|1021.29|1032.03|1021.53|1031.67|1021.17|22
1654095530000|2022-06-01 14:58:50|1031.8|1021.3|1031.75|1021.25|1031.97|1021.47|1031.55|1021.05|22
1654095540000|2022-06-01 14:59:00|1031.93|1021.43|1031.46|1020.96|1031.93|1021.43|1030.95|1020.45|24
1654095550000|2022-06-01 14:59:10|1031.01|1020.51|1031.78|1021.28|1031.96|1021.46|1030.89|1020.39|16
1654095560000|2022-06-01 14:59:20|1031.72|1021.22|1031.78|1021.28|1031.81|1021.31|1031.72|1021.22|17
1654095570000|2022-06-01 14:59:30|1031.77|1021.27|1031.7|1021.2|1031.77|1021.27|1031.7|1021.2|14
1654095580000|2022-06-01 14:59:40|1031.73|1021.23|1031.91|1021.41|1032.04|1021.54|1031.69|1021.19|24
1654095590000|2022-06-01 14:59:50|1031.77|1021.27|1031.79|1021.29|1032.13|1021.63|1031.76|1021.26|19
1654095600000|2022-06-01 15:00:00|1031.83|1021.33|1031.84|1021.34|1031.84|1021.34|1030.99|1020.49|18
1654095610000|2022-06-01 15:00:10|1031.87|1021.37|1031.11|1020.61|1031.88|1021.38|1031.08|1020.58|23
1654095620000|2022-06-01 15:00:20|1031.42|1020.92|1031.75|1021.25|1031.84|1021.34|1031.42|1020.92|11
1654095630000|2022-06-01 15:00:30|1031.59|1021.09|1030.92|1020.42|1031.59|1021.09|1030.92|1020.42|3
1654095640000|2022-06-01 15:00:40|1030.95|1020.45|1030.93|1020.43|1031.03|1020.53|1030.93|1020.43|7
1654095650000|2022-06-01 15:00:50|1030.94|1020.44|1030.76|1020.26|1030.98|1020.48|1030.15|1019.65|27
1654095660000|2022-06-01 15:01:00|1030.71|1020.21|1031.15|1020.65|1031.21|1020.71|1030.2|1019.7|28
1654095670000|2022-06-01 15:01:10|1031.16|1020.66|1032.29|1021.79|1032.31|1021.81|1031.12|1020.62|27
1654095680000|2022-06-01 15:01:20|1032.3|1021.8|1032.04|1021.54|1032.64|1022.14|1031.79|1021.29|18
1654095690000|2022-06-01 15:01:30|1032.05|1021.55|1030.85|1020.35|1032.07|1021.57|1030.85|1020.35|27
1654095700000|2022-06-01 15:01:40|1030.86|1020.36|1030.14|1019.64|1030.86|1020.36|1030.14|1019.64|18
1654095710000|2022-06-01 15:01:50|1030.03|1019.53|1030.1|1019.6|1030.1|1019.6|1029.3|1018.8|24
1654095720000|2022-06-01 15:02:00|1030|1019.5|1029.15|1018.65|1030|1019.5|1028.78|1018.28|29
1654095730000|2022-06-01 15:02:10|1027.95|1017.45|1028.14|1017.64|1028.14|1017.64|1027.4|1016.9|24
1654095740000|2022-06-01 15:02:20|1028.12|1017.62|1027.72|1017.22|1028.41|1017.91|1027.13|1016.63|30
1654095750000|2022-06-01 15:02:30|1027.68|1017.18|1027.76|1017.26|1027.78|1017.28|1027.23|1016.73|23
1654095760000|2022-06-01 15:02:40|1027.54|1017.04|1028.63|1018.13|1028.63|1018.13|1027.25|1016.75|27
1654095770000|2022-06-01 15:02:50|1028.59|1018.09|1030.69|1020.19|1030.69|1020.19|1028.59|1018.09|25
1654095780000|2022-06-01 15:03:00|1030.7|1020.2|1030.66|1020.16|1030.75|1020.25|1030.27|1019.77|24
1654095790000|2022-06-01 15:03:10|1030.71|1020.21|1029.52|1019.02|1030.83|1020.33|1029.52|1019.02|32
1654095800000|2022-06-01 15:03:20|1029.27|1018.77|1028.76|1018.26|1029.27|1018.77|1028.46|1017.96|20
1654095810000|2022-06-01 15:03:30|1028.6|1018.1|1030.45|1019.95|1030.47|1019.97|1028.6|1018.1|18
1654095820000|2022-06-01 15:03:40|1030.44|1019.94|1029.91|1019.41|1030.66|1020.16|1029.53|1019.03|20
1654095830000|2022-06-01 15:03:50|1029.92|1019.42|1030.66|1020.16|1030.8|1020.3|1029.86|1019.36|18
1654095840000|2022-06-01 15:04:00|1030.45|1019.95|1029.12|1018.62|1030.76|1020.26|1029.12|1018.62|29
1654095850000|2022-06-01 15:04:10|1029.08|1018.58|1028.45|1017.95|1029.5|1019|1027.63|1017.13|27
1654095860000|2022-06-01 15:04:20|1028.43|1017.93|1028.83|1018.33|1028.97|1018.47|1028.43|1017.93|17
1654095870000|2022-06-01 15:04:30|1028.92|1018.42|1028.83|1018.33|1028.93|1018.43|1028.13|1017.63|28
1654095880000|2022-06-01 15:04:40|1028.94|1018.44|1028.21|1017.71|1028.97|1018.47|1028.21|1017.71|22
1654095890000|2022-06-01 15:04:50|1028.4|1017.9|1027.96|1017.46|1028.47|1017.97|1027.9|1017.4|16
1654095900000|2022-06-01 15:05:00|1027.95|1017.45|1027.53|1017.03|1027.96|1017.46|1027.09|1016.59|17
1654095910000|2022-06-01 15:05:10|1027.56|1017.06|1027.49|1016.99|1027.73|1017.23|1027.3|1016.8|11
1654095920000|2022-06-01 15:05:20|1027.22|1016.72|1028.71|1018.21|1028.71|1018.21|1027.18|1016.68|17
1654095930000|2022-06-01 15:05:30|1028.74|1018.24|1029.57|1019.07|1029.68|1019.18|1028.74|1018.24|26
1654095940000|2022-06-01 15:05:40|1029.55|1019.05|1029.02|1018.52|1029.8|1019.3|1029.02|1018.52|17
1654095950000|2022-06-01 15:05:50|1029.03|1018.53|1029.8|1019.3|1029.81|1019.31|1029.03|1018.53|16
1654095960000|2022-06-01 15:06:00|1029.83|1019.33|1029.75|1019.25|1029.93|1019.43|1029.73|1019.23|19
1654095970000|2022-06-01 15:06:10|1029.76|1019.26|1030.63|1020.13|1030.63|1020.13|1029.76|1019.26|19
1654095980000|2022-06-01 15:06:20|1030.65|1020.15|1029.89|1019.39|1030.73|1020.23|1029.86|1019.36|13
1654095990000|2022-06-01 15:06:30|1029.86|1019.36|1029.76|1019.26|1029.86|1019.36|1029.72|1019.22|20
1654096000000|2022-06-01 15:06:40|1029.79|1019.29|1030.16|1019.66|1030.74|1020.24|1029.79|1019.29|16
1654096010000|2022-06-01 15:06:50|1030.02|1019.52|1028.96|1018.46|1030.02|1019.52|1028.96|1018.46|7
1654096020000|2022-06-01 15:07:00|1028.89|1018.39|1029.75|1019.25|1029.75|1019.25|1028.89|1018.39|4
1654096030000|2022-06-01 15:07:10|1029.82|1019.32|1029.08|1018.58|1029.82|1019.32|1028.99|1018.49|20
1654096040000|2022-06-01 15:07:20|1028.67|1018.17|1028.77|1018.27|1029.13|1018.63|1028.28|1017.78|35
1654096050000|2022-06-01 15:07:30|1029|1018.5|1028|1017.5|1029|1018.5|1028|1017.5|35
1654096060000|2022-06-01 15:07:40|1027.95|1017.45|1027.3|1016.8|1027.95|1017.45|1026.74|1016.24|30
1654096070000|2022-06-01 15:07:50|1027.13|1016.63|1027.06|1016.56|1027.36|1016.86|1026.75|1016.25|30
1654096080000|2022-06-01 15:08:00|1027.09|1016.59|1026.83|1016.33|1027.18|1016.68|1026.75|1016.25|12
1654096090000|2022-06-01 15:08:10|1026.91|1016.41|1026.23|1015.73|1026.91|1016.41|1026.23|1015.73|15
1654096100000|2022-06-01 15:08:20|1026.24|1015.74|1026.86|1016.36|1026.86|1016.36|1026.22|1015.72|16
1654096110000|2022-06-01 15:08:30|1026.9|1016.4|1027.75|1017.25|1027.75|1017.25|1026.9|1016.4|10
1654096120000|2022-06-01 15:08:40|1027.78|1017.28|1027.75|1017.25|1027.78|1017.28|1027.75|1017.25|4
1654096130000|2022-06-01 15:08:50|1027.78|1017.28|1027.75|1017.25|1027.8|1017.3|1027.52|1017.02|16
1654096140000|2022-06-01 15:09:00|1027.8|1017.3|1026.76|1016.26|1027.8|1017.3|1026.73|1016.23|26
1654096150000|2022-06-01 15:09:10|1026.77|1016.27|1026.78|1016.28|1026.93|1016.43|1026.47|1015.97|30
1654096160000|2022-06-01 15:09:20|1026.92|1016.42|1026.84|1016.34|1027.41|1016.91|1026.75|1016.25|29
1654096170000|2022-06-01 15:09:30|1026.86|1016.36|1026.78|1016.28|1027.14|1016.64|1026.55|1016.05|18
1654096180000|2022-06-01 15:09:40|1026.57|1016.07|1025.73|1015.23|1026.78|1016.28|1025.73|1015.23|9
1654096190000|2022-06-01 15:09:50|1025.67|1015.17|1026.05|1015.55|1026.06|1015.56|1025.52|1015.02|11
1654096200000|2022-06-01 15:10:00|1026.01|1015.51|1025.64|1015.14|1026.05|1015.55|1025.64|1015.14|19
1654096210000|2022-06-01 15:10:10|1025.44|1014.94|1025.74|1015.24|1025.79|1015.29|1024.84|1014.34|11
1654096220000|2022-06-01 15:10:20|1025.59|1015.09|1025.92|1015.42|1025.92|1015.42|1025.3|1014.8|14
1654096230000|2022-06-01 15:10:30|1025.9|1015.4|1025.89|1015.39|1026.06|1015.56|1025.65|1015.15|10
1654096240000|2022-06-01 15:10:40|1026.04|1015.54|1026.73|1016.23|1026.73|1016.23|1025.83|1015.33|23
1654096250000|2022-06-01 15:10:50|1026.64|1016.14|1025.92|1015.42|1026.73|1016.23|1025.92|1015.42|14
1654096260000|2022-06-01 15:11:00|1025.89|1015.39|1026.91|1016.41|1027.26|1016.76|1025.82|1015.32|25
1654096270000|2022-06-01 15:11:10|1027.11|1016.61|1027.24|1016.74|1027.46|1016.96|1026.85|1016.35|25
1654096280000|2022-06-01 15:11:20|1027.21|1016.71|1026.77|1016.27|1027.27|1016.77|1026.73|1016.23|12
1654096290000|2022-06-01 15:11:30|1026.79|1016.29|1026.31|1015.81|1027.08|1016.58|1026|1015.5|21
1654096300000|2022-06-01 15:11:40|1026.32|1015.82|1025.62|1015.12|1026.37|1015.87|1025.51|1015.01|26
1654096310000|2022-06-01 15:11:50|1025.71|1015.21|1026.92|1016.42|1027.14|1016.64|1025.51|1015.01|31
1654096320000|2022-06-01 15:12:00|1027.07|1016.57|1027.83|1017.33|1027.83|1017.33|1026.86|1016.36|13
1654096330000|2022-06-01 15:12:10|1028|1017.5|1029.75|1019.25|1029.75|1019.25|1028|1017.5|27
1654096340000|2022-06-01 15:12:20|1029.57|1019.07|1029.75|1019.25|1029.85|1019.35|1029.57|1019.07|20
1654096360000|2022-06-01 15:12:40|1030.68|1020.18|1031.24|1020.74|1031.55|1021.05|1030.68|1020.18|11
1654096370000|2022-06-01 15:12:50|1031.27|1020.77|1031.55|1021.05|1031.55|1021.05|1030.92|1020.42|12
1654096380000|2022-06-01 15:13:00|1031.53|1021.03|1031.53|1021.03|1031.55|1021.05|1031.26|1020.76|16
1654096390000|2022-06-01 15:13:10|1031.54|1021.04|1030.75|1020.25|1031.55|1021.05|1030.75|1020.25|24
1654096400000|2022-06-01 15:13:20|1030.71|1020.21|1029.75|1019.25|1030.71|1020.21|1029.72|1019.22|25
1654096410000|2022-06-01 15:13:30|1029.76|1019.26|1029.73|1019.23|1029.96|1019.46|1029.55|1019.05|26
1654096420000|2022-06-01 15:13:40|1029.71|1019.21|1029.72|1019.22|1029.75|1019.25|1029.71|1019.21|8
1654096430000|2022-06-01 15:13:50|1029.6|1019.1|1029.72|1019.22|1029.72|1019.22|1029.6|1019.1|5
1654096450000|2022-06-01 15:14:10|1029.19|1018.69|1029|1018.5|1029.19|1018.69|1028.87|1018.37|9
1654096460000|2022-06-01 15:14:20|1029.1|1018.6|1029.09|1018.59|1029.15|1018.65|1029.09|1018.59|7
1654096470000|2022-06-01 15:14:30|1029.15|1018.65|1029.12|1018.62|1029.2|1018.7|1028.83|1018.33|13
1654096480000|2022-06-01 15:14:40|1029.14|1018.64|1029.2|1018.7|1029.2|1018.7|1028.83|1018.33|5
1654096490000|2022-06-01 15:14:50|1029.19|1018.69|1028.41|1017.91|1029.19|1018.69|1028.38|1017.88|3
1654096500000|2022-06-01 15:15:00|1028.44|1017.94|1028|1017.5|1028.46|1017.96|1028|1017.5|12
1654096510000|2022-06-01 15:15:10|1027.8|1017.3|1027.14|1016.64|1027.8|1017.3|1027.14|1016.64|25
1654096520000|2022-06-01 15:15:20|1026.94|1016.44|1027.1|1016.6|1027.3|1016.8|1026.79|1016.29|16
1654096530000|2022-06-01 15:15:30|1025.85|1015.35|1025.81|1015.31|1026.05|1015.55|1025.75|1015.25|20
1654096540000|2022-06-01 15:15:40|1026.05|1015.55|1025.45|1014.95|1026.05|1015.55|1025.33|1014.83|20
1654096550000|2022-06-01 15:15:50|1025.55|1015.05|1025.85|1015.35|1025.85|1015.35|1025.45|1014.95|11
1654096560000|2022-06-01 15:16:00|1025.75|1015.25|1026.03|1015.53|1026.07|1015.57|1025.5|1015|25
1654096570000|2022-06-01 15:16:10|1026.09|1015.59|1025.78|1015.28|1026.49|1015.99|1025.67|1015.17|18
1654096580000|2022-06-01 15:16:20|1025.79|1015.29|1025.89|1015.39|1025.89|1015.39|1025.79|1015.29|3
1654096590000|2022-06-01 15:16:30|1025.85|1015.35|1024.97|1014.47|1025.85|1015.35|1024.81|1014.31|23
1654096600000|2022-06-01 15:16:40|1025.02|1014.52|1023.31|1012.81|1025.02|1014.52|1023.31|1012.81|26
1654096610000|2022-06-01 15:16:50|1023.45|1012.95|1021.77|1011.27|1023.45|1012.95|1021.77|1011.27|33
1654096620000|2022-06-01 15:17:00|1021.84|1011.34|1022.3|1011.8|1022.6|1012.1|1021.84|1011.34|19
1654096630000|2022-06-01 15:17:10|1021.09|1010.59|1020.75|1010.25|1021.09|1010.59|1020.62|1010.12|22
1654096640000|2022-06-01 15:17:20|1021|1010.5|1020.78|1010.28|1021.02|1010.52|1020.74|1010.24|17
1654096650000|2022-06-01 15:17:30|1020.79|1010.29|1021.52|1011.02|1021.52|1011.02|1020.79|1010.29|10
1654096660000|2022-06-01 15:17:40|1021.21|1010.71|1019.79|1009.29|1021.51|1011.01|1019.79|1009.29|16
1654096670000|2022-06-01 15:17:50|1019.62|1009.12|1019.03|1008.53|1019.96|1009.46|1019.03|1008.53|20
1654096680000|2022-06-01 15:18:00|1018.95|1008.45|1019.25|1008.75|1019.54|1009.04|1018.95|1008.45|20
1654096690000|2022-06-01 15:18:10|1019.71|1009.21|1020.5|1010|1020.8|1010.3|1019.7|1009.2|27
1654096700000|2022-06-01 15:18:20|1020.75|1010.25|1019.83|1009.33|1020.75|1010.25|1019.83|1009.33|27
1654096710000|2022-06-01 15:18:30|1020.11|1009.61|1019.75|1009.25|1020.16|1009.66|1019.75|1009.25|27
1654096720000|2022-06-01 15:18:40|1019.79|1009.29|1019.97|1009.47|1020.11|1009.61|1019.22|1008.72|28
1654096730000|2022-06-01 15:18:50|1019.79|1009.29|1019.72|1009.22|1019.83|1009.33|1019.63|1009.13|24
1654096740000|2022-06-01 15:19:00|1019.73|1009.23|1019.78|1009.28|1019.78|1009.28|1019.72|1009.22|17
1654096750000|2022-06-01 15:19:10|1019.76|1009.26|1020.72|1010.22|1020.76|1010.26|1019.76|1009.26|10
1654096760000|2022-06-01 15:19:20|1020.71|1010.21|1019.97|1009.47|1020.71|1010.21|1019.79|1009.29|15
1654096770000|2022-06-01 15:19:30|1020.08|1009.58|1020.18|1009.68|1020.62|1010.12|1020.08|1009.58|9
1654096780000|2022-06-01 15:19:40|1020.38|1009.88|1019.96|1009.46|1020.59|1010.09|1019.96|1009.46|14
1654096790000|2022-06-01 15:19:50|1019.87|1009.37|1019.8|1009.3|1019.87|1009.37|1019.73|1009.23|7
1654096800000|2022-06-01 15:20:00|1019.74|1009.24|1019.74|1009.24|1019.74|1009.24|1019.69|1009.19|7
1654096810000|2022-06-01 15:20:10|1019.68|1009.18|1019.73|1009.23|1019.79|1009.29|1019.66|1009.16|18
1654096820000|2022-06-01 15:20:20|1019.72|1009.22|1019.72|1009.22|1019.75|1009.25|1019.71|1009.21|10
1654096830000|2022-06-01 15:20:30|1019.73|1009.23|1019.85|1009.35|1020.01|1009.51|1019.72|1009.22|28
1654096840000|2022-06-01 15:20:40|1019.76|1009.26|1018.95|1008.45|1019.81|1009.31|1018.75|1008.25|24
1654096850000|2022-06-01 15:20:50|1018.83|1008.33|1018.92|1008.42|1018.92|1008.42|1018.75|1008.25|18
1654096860000|2022-06-01 15:21:00|1018.84|1008.34|1017.91|1007.41|1018.92|1008.42|1017.91|1007.41|21
1654096870000|2022-06-01 15:21:10|1017.85|1007.35|1017.39|1006.89|1017.85|1007.35|1017.3|1006.8|19
1654096880000|2022-06-01 15:21:20|1017.36|1006.86|1017.76|1007.26|1017.89|1007.39|1017.31|1006.81|15
1654096890000|2022-06-01 15:21:30|1017.85|1007.35|1018.63|1008.13|1018.63|1008.13|1017.85|1007.35|15
1654096900000|2022-06-01 15:21:40|1018.68|1008.18|1018.84|1008.34|1019.38|1008.88|1018.68|1008.18|14
1654096910000|2022-06-01 15:21:50|1018.82|1008.32|1018.5|1008|1018.88|1008.38|1017.75|1007.25|18
1654096920000|2022-06-01 15:22:00|1018.62|1008.12|1018.83|1008.33|1018.94|1008.44|1018.18|1007.68|25
1654096930000|2022-06-01 15:22:10|1018.74|1008.24|1018.27|1007.77|1018.8|1008.3|1018.15|1007.65|19
1654096940000|2022-06-01 15:22:20|1018.2|1007.7|1018.1|1007.6|1018.2|1007.7|1017.4|1006.9|21
1654096950000|2022-06-01 15:22:30|1018.2|1007.7|1017.44|1006.94|1018.2|1007.7|1017.44|1006.94|21
1654096960000|2022-06-01 15:22:40|1017.36|1006.86|1017.35|1006.85|1017.79|1007.29|1017.34|1006.84|11
1654096970000|2022-06-01 15:22:50|1017.33|1006.83|1016.72|1006.22|1017.33|1006.83|1016.29|1005.79|15
1654096980000|2022-06-01 15:23:00|1016.73|1006.23|1016.78|1006.28|1017|1006.5|1016.04|1005.54|27
1654096990000|2022-06-01 15:23:10|1016.85|1006.35|1016.75|1006.25|1017.29|1006.79|1016.75|1006.25|30
1654097000000|2022-06-01 15:23:20|1016.78|1006.28|1015.96|1005.46|1016.78|1006.28|1015.96|1005.46|8
1654097010000|2022-06-01 15:23:30|1015.95|1005.45|1015.96|1005.46|1016|1005.5|1015.51|1005.01|20
1654097020000|2022-06-01 15:23:40|1015.95|1005.45|1015.28|1004.78|1016|1005.5|1015.28|1004.78|22
1654097030000|2022-06-01 15:23:50|1015.47|1004.97|1015.06|1004.56|1015.84|1005.34|1014.89|1004.39|24
1654097040000|2022-06-01 15:24:00|1015.1|1004.6|1015.75|1005.25|1015.95|1005.45|1015.03|1004.53|14
1654097050000|2022-06-01 15:24:10|1015.91|1005.41|1015.87|1005.37|1016.89|1006.39|1015.84|1005.34|19
1654097060000|2022-06-01 15:24:20|1015.63|1005.13|1016.77|1006.27|1017.09|1006.59|1015.63|1005.13|31
1654097070000|2022-06-01 15:24:30|1016.57|1006.07|1016.95|1006.45|1016.95|1006.45|1016.57|1006.07|22
1654097080000|2022-06-01 15:24:40|1016.94|1006.44|1019.7|1009.2|1019.7|1009.2|1016.9|1006.4|26
1654097090000|2022-06-01 15:24:50|1020.01|1009.51|1020.67|1010.17|1020.8|1010.3|1019.67|1009.17|28
1654097100000|2022-06-01 15:25:00|1020.63|1010.13|1020.59|1010.09|1020.77|1010.27|1020.13|1009.63|24
1654097110000|2022-06-01 15:25:10|1020.73|1010.23|1019.27|1008.77|1020.73|1010.23|1019.27|1008.77|31
1654097120000|2022-06-01 15:25:20|1019.58|1009.08|1019.68|1009.18|1019.75|1009.25|1018.86|1008.36|33
1654097130000|2022-06-01 15:25:30|1019.65|1009.15|1019.81|1009.31|1020.05|1009.55|1018.77|1008.27|34
1654097140000|2022-06-01 15:25:40|1019.82|1009.32|1021.85|1011.35|1021.85|1011.35|1019.82|1009.32|33
1654097150000|2022-06-01 15:25:50|1021.8|1011.3|1019.84|1009.34|1021.8|1011.3|1019.84|1009.34|29
1654097160000|2022-06-01 15:26:00|1019.96|1009.46|1019.84|1009.34|1020.57|1010.07|1019.84|1009.34|19
1654097170000|2022-06-01 15:26:10|1020.4|1009.9|1019.75|1009.25|1020.4|1009.9|1019.75|1009.25|16
1654097180000|2022-06-01 15:26:20|1019.82|1009.32|1019.34|1008.84|1019.9|1009.4|1019.13|1008.63|19
1654097190000|2022-06-01 15:26:30|1018.94|1008.44|1018.45|1007.95|1018.94|1008.44|1017.76|1007.26|28
1654097200000|2022-06-01 15:26:40|1017.75|1007.25|1017.45|1006.95|1018.28|1007.78|1017.33|1006.83|21
1654097210000|2022-06-01 15:26:50|1017.25|1006.75|1017.4|1006.9|1017.45|1006.95|1016.27|1005.77|33
1654097220000|2022-06-01 15:27:00|1017.45|1006.95|1016.2|1005.7|1017.74|1007.24|1016.1|1005.6|25
1654097230000|2022-06-01 15:27:10|1016.01|1005.51|1015.48|1004.98|1016.1|1005.6|1015.47|1004.97|26
1654097240000|2022-06-01 15:27:20|1015.67|1005.17|1015.37|1004.87|1015.73|1005.23|1015.37|1004.87|25
1654097250000|2022-06-01 15:27:30|1014.19|1003.69|1012.98|1002.48|1014.19|1003.69|1012.8|1002.3|33
1654097260000|2022-06-01 15:27:40|1013.36|1002.86|1013.82|1003.32|1014.79|1004.29|1013.36|1002.86|30
1654097270000|2022-06-01 15:27:50|1013.84|1003.34|1015.11|1004.61|1015.59|1005.09|1013.82|1003.32|33
1654097280000|2022-06-01 15:28:00|1015.32|1004.82|1016.67|1006.17|1016.95|1006.45|1015.32|1004.82|30
1654097290000|2022-06-01 15:28:10|1016.96|1006.46|1019.01|1008.51|1019.18|1008.68|1016.96|1006.46|30
1654097300000|2022-06-01 15:28:20|1018.83|1008.33|1018.54|1008.04|1019.52|1009.02|1018.52|1008.02|24
1654097310000|2022-06-01 15:28:30|1018.55|1008.05|1018.19|1007.69|1018.56|1008.06|1016.8|1006.3|29
1654097320000|2022-06-01 15:28:40|1018.41|1007.91|1019.9|1009.4|1019.9|1009.4|1018.04|1007.54|27
1654097330000|2022-06-01 15:28:50|1019.94|1009.44|1021.36|1010.86|1021.36|1010.86|1019.79|1009.29|27
1654097340000|2022-06-01 15:29:00|1021.53|1011.03|1020.8|1010.3|1021.64|1011.14|1020.75|1010.25|39
1654097350000|2022-06-01 15:29:10|1021.12|1010.62|1019.76|1009.26|1021.12|1010.62|1019.7|1009.2|31
1654097360000|2022-06-01 15:29:20|1019.7|1009.2|1019.75|1009.25|1019.78|1009.28|1019.53|1009.03|15
1654097370000|2022-06-01 15:29:30|1019.78|1009.28|1019.71|1009.21|1019.8|1009.3|1019.01|1008.51|18
1654097380000|2022-06-01 15:29:40|1019.73|1009.23|1019.88|1009.38|1020.2|1009.7|1019.73|1009.23|13
1654097390000|2022-06-01 15:29:50|1019.78|1009.28|1020.71|1010.21|1020.71|1010.21|1019.78|1009.28|12
1654097400000|2022-06-01 15:30:00|1020.63|1010.13|1019.71|1009.21|1020.66|1010.16|1019.7|1009.2|14
1654097410000|2022-06-01 15:30:10|1019.64|1009.14|1019.63|1009.13|1019.64|1009.14|1018.89|1008.39|18
1654097420000|2022-06-01 15:30:20|1019.64|1009.14|1019.71|1009.21|1020.12|1009.62|1019.64|1009.14|21
1654097430000|2022-06-01 15:30:30|1019.72|1009.22|1020.69|1010.19|1020.69|1010.19|1019.72|1009.22|24
1654097440000|2022-06-01 15:30:40|1020.7|1010.2|1019.76|1009.26|1020.75|1010.25|1019.76|1009.26|22
1654097450000|2022-06-01 15:30:50|1019.77|1009.27|1020.06|1009.56|1020.7|1010.2|1019.77|1009.27|23
1654097460000|2022-06-01 15:31:00|1020.04|1009.54|1019.94|1009.44|1020.04|1009.54|1019.94|1009.44|3
1654097470000|2022-06-01 15:31:10|1019.8|1009.3|1020.43|1009.93|1020.43|1009.93|1019.21|1008.71|20
1654097480000|2022-06-01 15:31:20|1020.45|1009.95|1019.67|1009.17|1020.48|1009.98|1019.53|1009.03|22
1654097490000|2022-06-01 15:31:30|1019.46|1008.96|1019.14|1008.64|1019.46|1008.96|1019.14|1008.64|10
1654097500000|2022-06-01 15:31:40|1018.89|1008.39|1019.46|1008.96|1019.46|1008.96|1018.89|1008.39|7
1654097510000|2022-06-01 15:31:50|1019.49|1008.99|1019.72|1009.22|1019.73|1009.23|1019.47|1008.97|17
1654097520000|2022-06-01 15:32:00|1019.69|1009.19|1019.89|1009.39|1019.91|1009.41|1019.69|1009.19|16
1654097530000|2022-06-01 15:32:10|1019.9|1009.4|1022.75|1012.25|1022.75|1012.25|1019.9|1009.4|33
1654097540000|2022-06-01 15:32:20|1022.56|1012.06|1021.77|1011.27|1022.84|1012.34|1021.17|1010.67|30
1654097550000|2022-06-01 15:32:30|1021.37|1010.87|1020.9|1010.4|1021.37|1010.87|1019.97|1009.47|29
1654097560000|2022-06-01 15:32:40|1020.96|1010.46|1020.58|1010.08|1021.01|1010.51|1020.32|1009.82|28
1654097570000|2022-06-01 15:32:50|1020.67|1010.17|1020.77|1010.27|1020.95|1010.45|1020.63|1010.13|20
1654097580000|2022-06-01 15:33:00|1020.78|1010.28|1019.67|1009.17|1020.78|1010.28|1019.27|1008.77|19
1654097590000|2022-06-01 15:33:10|1019.69|1009.19|1018.75|1008.25|1020.1|1009.6|1018.7|1008.2|25
1654097600000|2022-06-01 15:33:20|1018.66|1008.16|1017.65|1007.15|1019.37|1008.87|1017.02|1006.52|28
1654097610000|2022-06-01 15:33:30|1017.1|1006.6|1016.83|1006.33|1017.38|1006.88|1015.8|1005.3|27
1654097620000|2022-06-01 15:33:40|1016.78|1006.28|1015.44|1004.94|1016.78|1006.28|1015.29|1004.79|27
1654097630000|2022-06-01 15:33:50|1015.34|1004.84|1015.42|1004.92|1015.78|1005.28|1015.05|1004.55|34
1654097640000|2022-06-01 15:34:00|1015.35|1004.85|1016.04|1005.54|1017.01|1006.51|1015.33|1004.83|32
1654097650000|2022-06-01 15:34:10|1015.88|1005.38|1015.38|1004.88|1015.93|1005.43|1015.26|1004.76|34
1654097660000|2022-06-01 15:34:20|1015.4|1004.9|1015.25|1004.75|1015.75|1005.25|1015.25|1004.75|21
1654097670000|2022-06-01 15:34:30|1015.2|1004.7|1015.77|1005.27|1015.77|1005.27|1014.6|1004.1|31
1654097680000|2022-06-01 15:34:40|1015.85|1005.35|1015.34|1004.84|1015.86|1005.36|1015.34|1004.84|18
1654097690000|2022-06-01 15:34:50|1015.49|1004.99|1015.76|1005.26|1016.27|1005.77|1015.49|1004.99|15
1654097700000|2022-06-01 15:35:00|1016.26|1005.76|1017.32|1006.82|1017.84|1007.34|1016.26|1005.76|27
1654097710000|2022-06-01 15:35:10|1017.64|1007.14|1017.28|1006.78|1017.64|1007.14|1016.39|1005.89|22
1654097720000|2022-06-01 15:35:20|1017.17|1006.67|1015.68|1005.18|1017.17|1006.67|1015.26|1004.76|24
1654097730000|2022-06-01 15:35:30|1015.09|1004.59|1013.02|1002.52|1015.45|1004.95|1012.81|1002.31|36
1654097740000|2022-06-01 15:35:40|1012.53|1002.03|1013.29|1002.79|1013.46|1002.96|1012.53|1002.03|32
1654097750000|2022-06-01 15:35:50|1013.3|1002.8|1014.75|1004.25|1014.96|1004.46|1013.3|1002.8|36
1654097760000|2022-06-01 15:36:00|1015.09|1004.59|1013.21|1002.71|1015.09|1004.59|1013.2|1002.7|27
1654097770000|2022-06-01 15:36:10|1013.2|1002.7|1011.83|1001.33|1013.2|1002.7|1011.83|1001.33|28
1654097780000|2022-06-01 15:36:20|1012.46|1001.96|1014.41|1003.91|1014.6|1004.1|1012.46|1001.96|36
1654097790000|2022-06-01 15:36:30|1014.43|1003.93|1013.45|1002.95|1014.43|1003.93|1013.23|1002.73|33
1654097800000|2022-06-01 15:36:40|1013.26|1002.76|1013.09|1002.59|1013.93|1003.43|1012.73|1002.23|32
1654097810000|2022-06-01 15:36:50|1013.05|1002.55|1013.66|1003.16|1013.66|1003.16|1013|1002.5|24
1654097820000|2022-06-01 15:37:00|1013.57|1003.07|1014.25|1003.75|1014.35|1003.85|1013.02|1002.52|27
1654097830000|2022-06-01 15:37:10|1014.15|1003.65|1014.43|1003.93|1014.74|1004.24|1013.86|1003.36|21
1654097840000|2022-06-01 15:37:20|1014.31|1003.81|1014.91|1004.41|1015.51|1005.01|1014.01|1003.51|34
1654097850000|2022-06-01 15:37:30|1014.95|1004.45|1014.53|1004.03|1015.09|1004.59|1014.53|1004.03|22
1654097860000|2022-06-01 15:37:40|1014.17|1003.67|1013.9|1003.4|1014.17|1003.67|1013.78|1003.28|21
1654097870000|2022-06-01 15:37:50|1013.85|1003.35|1014.41|1003.91|1014.67|1004.17|1013.85|1003.35|19
1654097880000|2022-06-01 15:38:00|1014.42|1003.92|1014.51|1004.01|1014.79|1004.29|1014.42|1003.92|8
1654097890000|2022-06-01 15:38:10|1014.78|1004.28|1015.71|1005.21|1015.71|1005.21|1014.78|1004.28|8
1654097900000|2022-06-01 15:38:20|1015.67|1005.17|1015.67|1005.17|1015.67|1005.17|1015.64|1005.14|3
1654097910000|2022-06-01 15:38:30|1015.71|1005.21|1015.85|1005.35|1016.21|1005.71|1015.71|1005.21|5
1654097920000|2022-06-01 15:38:40|1016.1|1005.6|1016.53|1006.03|1016.75|1006.25|1015.85|1005.35|18
1654097930000|2022-06-01 15:38:50|1016.55|1006.05|1016.05|1005.55|1016.75|1006.25|1016.05|1005.55|15
1654097940000|2022-06-01 15:39:00|1015.75|1005.25|1015.16|1004.66|1015.75|1005.25|1015.1|1004.6|17
1654097950000|2022-06-01 15:39:10|1015.17|1004.67|1015.06|1004.56|1015.43|1004.93|1014.84|1004.34|29
1654097960000|2022-06-01 15:39:20|1015.14|1004.64|1013.82|1003.32|1015.22|1004.72|1013.75|1003.25|17
1654097970000|2022-06-01 15:39:30|1013.93|1003.43|1014.8|1004.3|1014.8|1004.3|1013.82|1003.32|15
1654097980000|2022-06-01 15:39:40|1014.79|1004.29|1015.2|1004.7|1015.51|1005.01|1014.79|1004.29|21
1654097990000|2022-06-01 15:39:50|1015.24|1004.74|1015.52|1005.02|1015.56|1005.06|1015.24|1004.74|14
1654098000000|2022-06-01 15:40:00|1015.54|1005.04|1014.9|1004.4|1015.6|1005.1|1014.85|1004.35|28
1654098010000|2022-06-01 15:40:10|1014.91|1004.41|1015.78|1005.28|1015.78|1005.28|1014.91|1004.41|20
1654098020000|2022-06-01 15:40:20|1015.79|1005.29|1015.79|1005.29|1015.8|1005.3|1014.9|1004.4|22
1654098030000|2022-06-01 15:40:30|1015.78|1005.28|1015.79|1005.29|1015.8|1005.3|1015.28|1004.78|9
1654098040000|2022-06-01 15:40:40|1015.8|1005.3|1015.7|1005.2|1015.91|1005.41|1015.18|1004.68|17
1654098050000|2022-06-01 15:40:50|1015.85|1005.35|1015.74|1005.24|1015.85|1005.35|1015.23|1004.73|22
1654098060000|2022-06-01 15:41:00|1015.73|1005.23|1015.89|1005.39|1015.89|1005.39|1014.99|1004.49|19
1654098070000|2022-06-01 15:41:10|1015.84|1005.34|1015.89|1005.39|1016|1005.5|1015.84|1005.34|14
1654098080000|2022-06-01 15:41:20|1015.91|1005.41|1016.69|1006.19|1016.69|1006.19|1015.91|1005.41|15
1654098090000|2022-06-01 15:41:30|1016.19|1005.69|1016.01|1005.51|1016.19|1005.69|1015.84|1005.34|16
1654098100000|2022-06-01 15:41:40|1015.87|1005.37|1016.19|1005.69|1016.19|1005.69|1015.83|1005.33|14
1654098110000|2022-06-01 15:41:50|1016.69|1006.19|1016.95|1006.45|1017.23|1006.73|1016.69|1006.19|9
1654098120000|2022-06-01 15:42:00|1017.2|1006.7|1016.34|1005.84|1017.4|1006.9|1016.19|1005.69|25
1654098130000|2022-06-01 15:42:10|1016.19|1005.69|1016.19|1005.69|1016.21|1005.71|1015.5|1005|13
1654098140000|2022-06-01 15:42:20|1015.68|1005.18|1016.8|1006.3|1016.8|1006.3|1015.55|1005.05|27
1654098150000|2022-06-01 15:42:30|1016.72|1006.22|1016.72|1006.22|1016.8|1006.3|1016.72|1006.22|4
1654098160000|2022-06-01 15:42:40|1016.73|1006.23|1015.68|1005.18|1016.73|1006.23|1015.44|1004.94|22
1654098170000|2022-06-01 15:42:50|1014.91|1004.41|1014.83|1004.33|1016.3|1005.8|1014.83|1004.33|19
1654098180000|2022-06-01 15:43:00|1015.51|1005.01|1014.78|1004.28|1016.14|1005.64|1014.73|1004.23|31
1654098190000|2022-06-01 15:43:10|1014.94|1004.44|1015.78|1005.28|1015.79|1005.29|1014.75|1004.25|24
1654098200000|2022-06-01 15:43:20|1015.79|1005.29|1016.45|1005.95|1016.49|1005.99|1015.79|1005.29|15
1654098210000|2022-06-01 15:43:30|1016.46|1005.96|1015.92|1005.42|1016.47|1005.97|1015.92|1005.42|13
1654098220000|2022-06-01 15:43:40|1015.96|1005.46|1016.1|1005.6|1016.18|1005.68|1015.92|1005.42|6
1654098230000|2022-06-01 15:43:50|1016.08|1005.58|1016.13|1005.63|1016.13|1005.63|1016.08|1005.58|5
1654098240000|2022-06-01 15:44:00|1015.75|1005.25|1016.01|1005.51|1016.13|1005.63|1015.3|1004.8|14
1654098250000|2022-06-01 15:44:10|1015.66|1005.16|1014.9|1004.4|1016.13|1005.63|1014.9|1004.4|15
1654098260000|2022-06-01 15:44:20|1014.88|1004.38|1015.06|1004.56|1015.75|1005.25|1014.83|1004.33|22
1654098270000|2022-06-01 15:44:30|1014.99|1004.49|1014.8|1004.3|1014.99|1004.49|1014.61|1004.11|12
1654098280000|2022-06-01 15:44:40|1014.78|1004.28|1014.96|1004.46|1014.96|1004.46|1014.49|1003.99|24
1654098290000|2022-06-01 15:44:50|1014.81|1004.31|1014.8|1004.3|1014.81|1004.31|1014.57|1004.07|9
1654098300000|2022-06-01 15:45:00|1014.78|1004.28|1014.37|1003.87|1014.78|1004.28|1014.23|1003.73|28
1654098310000|2022-06-01 15:45:10|1014.34|1003.84|1014.8|1004.3|1014.89|1004.39|1014.34|1003.84|13
1654098320000|2022-06-01 15:45:20|1015.32|1004.82|1015.42|1004.92|1015.6|1005.1|1014.88|1004.38|34
1654098330000|2022-06-01 15:45:30|1015.72|1005.22|1016.19|1005.69|1016.19|1005.69|1015.27|1004.77|30
1654098340000|2022-06-01 15:45:40|1016.36|1005.86|1015.77|1005.27|1016.48|1005.98|1015.67|1005.17|32
1654098350000|2022-06-01 15:45:50|1015.5|1005|1015.86|1005.36|1015.92|1005.42|1015.5|1005|13
1654098360000|2022-06-01 15:46:00|1015.73|1005.23|1016.34|1005.84|1016.69|1006.19|1015.73|1005.23|33
1654098370000|2022-06-01 15:46:10|1016.62|1006.12|1017.45|1006.95|1017.6|1007.1|1016.62|1006.12|28
1654098380000|2022-06-01 15:46:20|1017.6|1007.1|1017.71|1007.21|1017.97|1007.47|1016.95|1006.45|21
1654098390000|2022-06-01 15:46:30|1017.73|1007.23|1017.69|1007.19|1017.8|1007.3|1017.67|1007.17|15
1654098400000|2022-06-01 15:46:40|1017.66|1007.16|1017.68|1007.18|1017.72|1007.22|1017.33|1006.83|11
1654098410000|2022-06-01 15:46:50|1017.66|1007.16|1017.25|1006.75|1017.66|1007.16|1017.25|1006.75|20
1654098420000|2022-06-01 15:47:00|1017.22|1006.72|1017.63|1007.13|1017.65|1007.15|1017.22|1006.72|18
1654098430000|2022-06-01 15:47:10|1017.65|1007.15|1017.63|1007.13|1017.69|1007.19|1017.45|1006.95|24
1654098440000|2022-06-01 15:47:20|1017.59|1007.09|1017.71|1007.21|1017.71|1007.21|1017.46|1006.96|18
1654098450000|2022-06-01 15:47:30|1017.57|1007.07|1017.29|1006.79|1017.57|1007.07|1017.29|1006.79|18
1654098460000|2022-06-01 15:47:40|1017.28|1006.78|1017.09|1006.59|1017.52|1007.02|1016.83|1006.33|19
1654098470000|2022-06-01 15:47:50|1017.12|1006.62|1017.49|1006.99|1017.49|1006.99|1016.99|1006.49|27
1654098480000|2022-06-01 15:48:00|1017.54|1007.04|1017.3|1006.8|1017.54|1007.04|1016.71|1006.21|14
1654098490000|2022-06-01 15:48:10|1017.28|1006.78|1016.88|1006.38|1017.44|1006.94|1016.72|1006.22|24
1654098500000|2022-06-01 15:48:20|1016.5|1006|1017.06|1006.56|1017.06|1006.56|1016.4|1005.9|22
1654098510000|2022-06-01 15:48:30|1016.88|1006.38|1015.87|1005.37|1016.88|1006.38|1015.75|1005.25|8
1654098520000|2022-06-01 15:48:40|1015.83|1005.33|1016.71|1006.21|1016.71|1006.21|1015.83|1005.33|8
1654098530000|2022-06-01 15:48:50|1016.75|1006.25|1017.2|1006.7|1017.2|1006.7|1016.72|1006.22|23
1654098540000|2022-06-01 15:49:00|1017.19|1006.69|1017.55|1007.05|1017.65|1007.15|1017.18|1006.68|8
1654098550000|2022-06-01 15:49:10|1017.59|1007.09|1017.08|1006.58|1017.65|1007.15|1016.93|1006.43|25
1654098560000|2022-06-01 15:49:20|1016.85|1006.35|1016.86|1006.36|1016.98|1006.48|1016.8|1006.3|14
1654098570000|2022-06-01 15:49:30|1016.8|1006.3|1016.34|1005.84|1016.83|1006.33|1016.34|1005.84|14
1654098580000|2022-06-01 15:49:40|1016.79|1006.29|1016.78|1006.28|1016.79|1006.29|1016.77|1006.27|3
1654098590000|2022-06-01 15:49:50|1016.79|1006.29|1016.1|1005.6|1016.79|1006.29|1015.93|1005.43|9
1654098600000|2022-06-01 15:50:00|1015.8|1005.3|1014.96|1004.46|1016.34|1005.84|1014.8|1004.3|24
1654098610000|2022-06-01 15:50:10|1014.75|1004.25|1014.08|1003.58|1014.92|1004.42|1013.88|1003.38|29
1654098620000|2022-06-01 15:50:20|1014.1|1003.6|1013.83|1003.33|1014.17|1003.67|1013.75|1003.25|22
1654098630000|2022-06-01 15:50:30|1013.81|1003.31|1014.49|1003.99|1014.49|1003.99|1013.55|1003.05|23
1654098640000|2022-06-01 15:50:40|1014.57|1004.07|1013.71|1003.21|1014.71|1004.21|1013.65|1003.15|23
1654098650000|2022-06-01 15:50:50|1013.73|1003.23|1013.55|1003.05|1013.77|1003.27|1013.55|1003.05|14
1654098660000|2022-06-01 15:51:00|1013.57|1003.07|1013.75|1003.25|1013.75|1003.25|1013.27|1002.77|27
1654098670000|2022-06-01 15:51:10|1013.8|1003.3|1012.86|1002.36|1013.8|1003.3|1012.86|1002.36|18
1654098680000|2022-06-01 15:51:20|1012.87|1002.37|1012.86|1002.36|1013.39|1002.89|1012.86|1002.36|13
1654098690000|2022-06-01 15:51:30|1012.85|1002.35|1012.85|1002.35|1013.03|1002.53|1012.53|1002.03|21
1654098700000|2022-06-01 15:51:40|1012.81|1002.31|1013.6|1003.1|1013.6|1003.1|1012.81|1002.31|7
1654098710000|2022-06-01 15:51:50|1013.35|1002.85|1012.81|1002.31|1013.6|1003.1|1012.81|1002.31|5
1654098720000|2022-06-01 15:52:00|1012.85|1002.35|1013.35|1002.85|1013.35|1002.85|1012.85|1002.35|2
1654098730000|2022-06-01 15:52:10|1013.17|1002.67|1014.57|1004.07|1014.67|1004.17|1013.17|1002.67|26
1654098740000|2022-06-01 15:52:20|1014.67|1004.17|1014.81|1004.31|1014.91|1004.41|1014.45|1003.95|24
1654098750000|2022-06-01 15:52:30|1014.89|1004.39|1015.97|1005.47|1015.97|1005.47|1014.69|1004.19|26
1654098760000|2022-06-01 15:52:40|1015.21|1004.71|1014.92|1004.42|1016.3|1005.8|1014.78|1004.28|21
1654098770000|2022-06-01 15:52:50|1014.88|1004.38|1014.99|1004.49|1014.99|1004.49|1014.8|1004.3|14
1654098780000|2022-06-01 15:53:00|1015.03|1004.53|1014.51|1004.01|1015.09|1004.59|1014.11|1003.61|27
1654098790000|2022-06-01 15:53:10|1013.86|1003.36|1014.69|1004.19|1014.7|1004.2|1013.86|1003.36|26
1654098800000|2022-06-01 15:53:20|1014.72|1004.22|1014.79|1004.29|1014.79|1004.29|1014.7|1004.2|10
1654098810000|2022-06-01 15:53:30|1014.77|1004.27|1014.71|1004.21|1015.02|1004.52|1014.68|1004.18|17
1654098820000|2022-06-01 15:53:40|1014.75|1004.25|1014.77|1004.27|1014.81|1004.31|1014.75|1004.25|5
1654098830000|2022-06-01 15:53:50|1014.78|1004.28|1015.29|1004.79|1015.73|1005.23|1014.78|1004.28|17
1654098840000|2022-06-01 15:54:00|1015.23|1004.73|1015.74|1005.24|1015.75|1005.25|1015.23|1004.73|7
1654098850000|2022-06-01 15:54:10|1015.77|1005.27|1015.74|1005.24|1015.79|1005.29|1015.74|1005.24|5
1654098860000|2022-06-01 15:54:20|1015.75|1005.25|1015.78|1005.28|1015.78|1005.28|1015.73|1005.23|12
1654098870000|2022-06-01 15:54:30|1015.79|1005.29|1016.59|1006.09|1016.59|1006.09|1015.79|1005.29|3
1654098880000|2022-06-01 15:54:40|1016.67|1006.17|1016.71|1006.21|1016.79|1006.29|1016.67|1006.17|10
1654098890000|2022-06-01 15:54:50|1016.74|1006.24|1016.75|1006.25|1016.79|1006.29|1016.09|1005.59|23
1654098900000|2022-06-01 15:55:00|1016.77|1006.27|1015.91|1005.41|1016.79|1006.29|1015.91|1005.41|14
1654098910000|2022-06-01 15:55:10|1015.75|1005.25|1015.78|1005.28|1015.78|1005.28|1015.7|1005.2|8
1654098920000|2022-06-01 15:55:20|1015.71|1005.21|1015.8|1005.3|1015.8|1005.3|1015.71|1005.21|2
1654098930000|2022-06-01 15:55:30|1015.85|1005.35|1015.88|1005.38|1016.16|1005.66|1015.8|1005.3|10
1654098940000|2022-06-01 15:55:40|1015.86|1005.36|1015.8|1005.3|1015.93|1005.43|1015.7|1005.2|17
1654098950000|2022-06-01 15:55:50|1015.46|1004.96|1015.26|1004.76|1015.46|1004.96|1015.04|1004.54|7
1654098960000|2022-06-01 15:56:00|1014.98|1004.48|1015.71|1005.21|1015.73|1005.23|1014.91|1004.41|11
1654098970000|2022-06-01 15:56:10|1015.73|1005.23|1014.99|1004.49|1015.75|1005.25|1014.99|1004.49|8
1654098980000|2022-06-01 15:56:20|1014.91|1004.41|1014.58|1004.08|1014.91|1004.41|1014.58|1004.08|11
1654098990000|2022-06-01 15:56:30|1014.75|1004.25|1015.75|1005.25|1015.75|1005.25|1014.58|1004.08|19
1654099000000|2022-06-01 15:56:40|1015.74|1005.24|1014.9|1004.4|1015.74|1005.24|1014.9|1004.4|12
1654099010000|2022-06-01 15:56:50|1014.83|1004.33|1014.83|1004.33|1014.84|1004.34|1014.83|1004.33|3
1654099020000|2022-06-01 15:57:00|1015.05|1004.55|1014.77|1004.27|1015.23|1004.73|1014.75|1004.25|12
1654099030000|2022-06-01 15:57:10|1014.78|1004.28|1014.36|1003.86|1014.78|1004.28|1014.36|1003.86|5
1654099050000|2022-06-01 15:57:30|1014.32|1003.82|1014.01|1003.51|1014.32|1003.82|1013.71|1003.21|17
1654099060000|2022-06-01 15:57:40|1013.81|1003.31|1013.77|1003.27|1013.81|1003.31|1013.73|1003.23|8
1654099070000|2022-06-01 15:57:50|1013.81|1003.31|1013.39|1002.89|1013.84|1003.34|1013.32|1002.82|15
1654099080000|2022-06-01 15:58:00|1013.54|1003.04|1013.76|1003.26|1014.1|1003.6|1013.1|1002.6|19
1654099090000|2022-06-01 15:58:10|1013.65|1003.15|1012.94|1002.44|1013.7|1003.2|1012.94|1002.44|15
1654099100000|2022-06-01 15:58:20|1012.83|1002.33|1012.83|1002.33|1012.86|1002.36|1012.83|1002.33|3
1654099110000|2022-06-01 15:58:30|1012.86|1002.36|1012.84|1002.34|1012.89|1002.39|1012.83|1002.33|7
1654099120000|2022-06-01 15:58:40|1012.83|1002.33|1011.91|1001.41|1012.83|1002.33|1011.75|1001.25|14
1654099130000|2022-06-01 15:58:50|1011.75|1001.25|1010.83|1000.33|1012.36|1001.86|1010.16|999.66|32
1654099140000|2022-06-01 15:59:00|1010.76|1000.26|1010.39|999.89|1010.96|1000.46|1010.33|999.83|28
1654099150000|2022-06-01 15:59:10|1010.4|999.9|1010.41|999.91|1010.48|999.98|1010.3|999.8|13
1654099160000|2022-06-01 15:59:20|1010.4|999.9|1010.26|999.76|1010.55|1000.05|1010.26|999.76|8
1654099170000|2022-06-01 15:59:30|1010.55|1000.05|1010.11|999.61|1010.55|1000.05|1010.11|999.61|3
1654099180000|2022-06-01 15:59:40|1009.9|999.4|1007.42|996.92|1009.9|999.4|1007.36|996.86|18
1654099190000|2022-06-01 15:59:50|1007.84|997.34|1007.75|997.25|1007.95|997.45|1007.22|996.72|14
1654099200000|2022-06-01 16:00:00|1007.28|996.78|1007.2|996.7|1007.65|997.15|1006.98|996.48|17
1654099210000|2022-06-01 16:00:10|1007|996.5|1004.58|994.08|1007.31|996.81|1003.01|992.51|30
1654099220000|2022-06-01 16:00:20|1004.07|993.57|1004.64|994.14|1005.5|995|1003.99|993.49|35
1654099230000|2022-06-01 16:00:30|1004.4|993.9|1005.35|994.85|1005.75|995.25|1004.4|993.9|32
1654099240000|2022-06-01 16:00:40|1005.24|994.74|1004.54|994.04|1006.13|995.63|1004.32|993.82|31
1654099250000|2022-06-01 16:00:50|1004.71|994.21|1003.08|992.58|1004.71|994.21|1002.35|991.85|38
1654099260000|2022-06-01 16:01:00|1003.21|992.71|1002.68|992.18|1003.23|992.73|1002.56|992.06|30
1654099270000|2022-06-01 16:01:10|1002.87|992.37|1001.07|990.57|1002.87|992.37|1001.07|990.57|27
1654099280000|2022-06-01 16:01:20|1001.58|991.08|1001.24|990.74|1001.67|991.17|1001.05|990.55|26
1654099290000|2022-06-01 16:01:30|1001.29|990.79|1001.73|991.23|1002.25|991.75|1000.99|990.49|33
1654099300000|2022-06-01 16:01:40|1001.78|991.28|1001.04|990.54|1002.25|991.75|1001.04|990.54|33
1654099310000|2022-06-01 16:01:50|1001.21|990.71|1000.64|990.14|1001.46|990.96|1000.64|990.14|27
1654099320000|2022-06-01 16:02:00|1000.69|990.19|998.22|987.72|1000.69|990.19|998.15|987.65|26
1654099330000|2022-06-01 16:02:10|998.47|987.97|995.01|984.51|998.47|987.97|995.01|984.51|26
1654099340000|2022-06-01 16:02:20|995.04|984.54|996.33|985.83|996.33|985.83|995.04|984.54|28
1654099350000|2022-06-01 16:02:30|996.68|986.18|998.56|988.06|998.59|988.09|996.52|986.02|29
1654099360000|2022-06-01 16:02:40|998.66|988.16|1001.14|990.64|1001.14|990.64|998.61|988.11|34
1654099370000|2022-06-01 16:02:50|1001.23|990.73|1001.55|991.05|1001.76|991.26|1001.14|990.64|27
1654099380000|2022-06-01 16:03:00|1001.56|991.06|1002.63|992.13|1003.24|992.74|1001.56|991.06|26
1654099390000|2022-06-01 16:03:10|1002.64|992.14|1000.55|990.05|1002.65|992.15|1000.55|990.05|22
1654099400000|2022-06-01 16:03:20|1000.36|989.86|999.77|989.27|1000.59|990.09|998.94|988.44|33
1654099410000|2022-06-01 16:03:30|1000.27|989.77|998.01|987.51|1000.41|989.91|998.01|987.51|23
1654099420000|2022-06-01 16:03:40|997.92|987.42|998.13|987.63|998.7|988.2|997.38|986.88|23
1654099430000|2022-06-01 16:03:50|998.5|988|997.47|986.97|998.5|988|997.35|986.85|30
1654099440000|2022-06-01 16:04:00|997.58|987.08|998.7|988.2|999.19|988.69|997.4|986.9|29
1654099450000|2022-06-01 16:04:10|998.74|988.24|997.47|986.97|998.75|988.25|997.42|986.92|30
1654099460000|2022-06-01 16:04:20|997.33|986.83|996.7|986.2|997.5|987|996.23|985.73|30
1654099470000|2022-06-01 16:04:30|996.71|986.21|998.48|987.98|998.82|988.32|996.71|986.21|35
1654099480000|2022-06-01 16:04:40|998.5|988|999.77|989.27|999.77|989.27|998.5|988|32
1654099490000|2022-06-01 16:04:50|999.75|989.25|999.86|989.36|1000.63|990.13|999.7|989.2|32
1654099500000|2022-06-01 16:05:00|999.83|989.33|997.17|986.67|999.85|989.35|997.09|986.59|31
1654099510000|2022-06-01 16:05:10|997.32|986.82|998.8|988.3|999.15|988.65|997.32|986.82|30
1654099520000|2022-06-01 16:05:20|998.6|988.1|997.81|987.31|998.62|988.12|997.81|987.31|23
1654099530000|2022-06-01 16:05:30|997.75|987.25|998.18|987.68|998.26|987.76|997.32|986.82|21
1654099540000|2022-06-01 16:05:40|997.94|987.44|996.7|986.2|998.29|987.79|996.69|986.19|21
1654099550000|2022-06-01 16:05:50|997.21|986.71|998.5|988|998.5|988|996.93|986.43|33
1654099560000|2022-06-01 16:06:00|998.56|988.06|998.54|988.04|998.59|988.09|997.73|987.23|31
1654099570000|2022-06-01 16:06:10|998.53|988.03|998.74|988.24|998.87|988.37|998.23|987.73|26
1654099580000|2022-06-01 16:06:20|998.81|988.31|998.72|988.22|998.81|988.31|998.72|988.22|9
1654099590000|2022-06-01 16:06:30|998.75|988.25|998.43|987.93|998.75|988.25|997.97|987.47|8
1654099600000|2022-06-01 16:06:40|997.93|987.43|997.7|987.2|997.93|987.43|996.98|986.48|14
1654099610000|2022-06-01 16:06:50|997.47|986.97|996.87|986.37|997.59|987.09|995.9|985.4|37
1654099620000|2022-06-01 16:07:00|996.84|986.34|997.43|986.93|997.75|987.25|996.72|986.22|26
1654099630000|2022-06-01 16:07:10|997.51|987.01|996.86|986.36|997.55|987.05|996.66|986.16|25
1654099640000|2022-06-01 16:07:20|996.77|986.27|996.59|986.09|996.88|986.38|996.15|985.65|19
1654099650000|2022-06-01 16:07:30|996.39|985.89|995.38|984.88|996.39|985.89|994.88|984.38|25
1654099660000|2022-06-01 16:07:40|995.34|984.84|995.76|985.26|995.84|985.34|995.05|984.55|28
1654099670000|2022-06-01 16:07:50|995.79|985.29|995.75|985.25|995.91|985.41|995.75|985.25|8
1654099680000|2022-06-01 16:08:00|996.29|985.79|996.76|986.26|997.16|986.66|996.29|985.79|18
1654099690000|2022-06-01 16:08:10|997.06|986.56|996.78|986.28|997.48|986.98|996.77|986.27|17
1654099700000|2022-06-01 16:08:20|996.74|986.24|996.46|985.96|996.75|986.25|996|985.5|11
1654099710000|2022-06-01 16:08:30|996.38|985.88|995.96|985.46|996.7|986.2|995.88|985.38|22
1654099720000|2022-06-01 16:08:40|996.15|985.65|995.96|985.46|996.26|985.76|995.96|985.46|19
1654099730000|2022-06-01 16:08:50|995.45|984.95|995.72|985.22|995.79|985.29|995.19|984.69|17
1654099740000|2022-06-01 16:09:00|995.76|985.26|995.96|985.46|995.96|985.46|995.55|985.05|21
1654099750000|2022-06-01 16:09:10|996.05|985.55|995.5|985|996.11|985.61|995.5|985|26
1654099760000|2022-06-01 16:09:20|995.49|984.99|995.14|984.64|995.64|985.14|995.14|984.64|13
1654099770000|2022-06-01 16:09:30|995.11|984.61|995.78|985.28|995.82|985.32|995.11|984.61|16
1654099780000|2022-06-01 16:09:40|995.77|985.27|997.27|986.77|997.27|986.77|995.77|985.27|26
1654099790000|2022-06-01 16:09:50|997.3|986.8|996.8|986.3|997.38|986.88|996.8|986.3|18
1654099800000|2022-06-01 16:10:00|996.7|986.2|995.75|985.25|996.7|986.2|995.75|985.25|9
1654099820000|2022-06-01 16:10:20|996.11|985.61|994.74|984.24|996.18|985.68|994.74|984.24|18
1654099830000|2022-06-01 16:10:30|994.55|984.05|994.16|983.66|994.55|984.05|993.91|983.41|9
1654099840000|2022-06-01 16:10:40|994.17|983.67|994.15|983.65|994.37|983.87|994.11|983.61|18
1654099850000|2022-06-01 16:10:50|994.18|983.68|992.64|982.14|994.18|983.68|992.16|981.66|21
1654099860000|2022-06-01 16:11:00|992.68|982.18|994.76|984.26|994.76|984.26|992.68|982.18|26
1654099870000|2022-06-01 16:11:10|994.78|984.28|995.68|985.18|995.7|985.2|994.75|984.25|25
1654099880000|2022-06-01 16:11:20|995.67|985.17|995.66|985.16|995.71|985.21|995.59|985.09|26
1654099890000|2022-06-01 16:11:30|995.67|985.17|997.23|986.73|997.23|986.73|995.67|985.17|33
1654099900000|2022-06-01 16:11:40|997.55|987.05|998.22|987.72|998.24|987.74|996.73|986.23|16
1654099910000|2022-06-01 16:11:50|998.5|988|997.67|987.17|998.57|988.07|997.19|986.69|20
1654099920000|2022-06-01 16:12:00|997.64|987.14|998.39|987.89|998.39|987.89|997.63|987.13|17
1654099930000|2022-06-01 16:12:10|998.4|987.9|998.92|988.42|999.49|988.99|998.4|987.9|29
1654099940000|2022-06-01 16:12:20|998.66|988.16|999.26|988.76|999.8|989.3|998.55|988.05|34
1654099950000|2022-06-01 16:12:30|998.92|988.42|998.92|988.42|999.42|988.92|998.55|988.05|19
1654099960000|2022-06-01 16:12:40|998.66|988.16|998.75|988.25|999.49|988.99|998.62|988.12|16
1654099970000|2022-06-01 16:12:50|998.69|988.19|998|987.5|998.69|988.19|997.3|986.8|18
1654099980000|2022-06-01 16:13:00|998.27|987.77|997.69|987.19|998.61|988.11|997.59|987.09|16
1654099990000|2022-06-01 16:13:10|998.19|987.69|997.98|987.48|998.53|988.03|997.98|987.48|7
1654100000000|2022-06-01 16:13:20|997.92|987.42|998.39|987.89|998.42|987.92|997.59|987.09|13
1654100010000|2022-06-01 16:13:30|998.41|987.91|998.37|987.87|998.41|987.91|997.91|987.41|14
1654100020000|2022-06-01 16:13:40|998.38|987.88|998.63|988.13|998.67|988.17|997.88|987.38|17
1654100030000|2022-06-01 16:13:50|998.75|988.25|998.75|988.25|998.75|988.25|997.93|987.43|22
1654100040000|2022-06-01 16:14:00|998.78|988.28|998.75|988.25|998.78|988.28|998.24|987.74|16
1654100050000|2022-06-01 16:14:10|998.47|987.97|998.72|988.22|998.72|988.22|998.3|987.8|9
1654100060000|2022-06-01 16:14:20|998.74|988.24|998.67|988.17|998.87|988.37|998.33|987.83|26
1654100070000|2022-06-01 16:14:30|998.72|988.22|998.84|988.34|998.87|988.37|998.72|988.22|19
1654100080000|2022-06-01 16:14:40|998.81|988.31|998.83|988.33|998.83|988.33|998.81|988.31|2
1654100090000|2022-06-01 16:14:50|998.85|988.35|998.93|988.43|999.64|989.14|998.85|988.35|13
1654100100000|2022-06-01 16:15:00|998.92|988.42|998.92|988.42|998.92|988.42|998.92|988.42|1
1654100110000|2022-06-01 16:15:10|999.05|988.55|999.72|989.22|999.75|989.25|998.84|988.34|20
1654100120000|2022-06-01 16:15:20|999.84|989.34|1000.6|990.1|1000.75|990.25|999.49|988.99|34
1654100130000|2022-06-01 16:15:30|1000.39|989.89|1000.52|990.02|1000.52|990.02|999.75|989.25|14
1654100140000|2022-06-01 16:15:40|1000.54|990.04|999.91|989.41|1001.25|990.75|999.91|989.41|20
1654100150000|2022-06-01 16:15:50|1000.39|989.89|1000.75|990.25|1000.75|990.25|1000.38|989.88|12
1654100160000|2022-06-01 16:16:00|1000.71|990.21|1000.54|990.04|1000.75|990.25|1000.54|990.04|8
1654100170000|2022-06-01 16:16:10|1000.75|990.25|999.91|989.41|1000.75|990.25|999.91|989.41|3
1654100180000|2022-06-01 16:16:20|999.75|989.25|998.92|988.42|999.75|989.25|998.92|988.42|12
1654100190000|2022-06-01 16:16:30|999.63|989.13|999.55|989.05|999.9|989.4|999.53|989.03|16
1654100200000|2022-06-01 16:16:40|999.54|989.04|998.9|988.4|999.58|989.08|998.66|988.16|22
1654100210000|2022-06-01 16:16:50|998.66|988.16|998.67|988.17|998.67|988.17|998.17|987.67|4
1654100220000|2022-06-01 16:17:00|998.17|987.67|997.38|986.88|998.17|987.67|997.38|986.88|16
1654100230000|2022-06-01 16:17:10|997.36|986.86|997.2|986.7|997.7|987.2|996.05|985.55|31
1654100240000|2022-06-01 16:17:20|997.18|986.68|996.75|986.25|997.18|986.68|996.16|985.66|11
1654100250000|2022-06-01 16:17:30|996.66|986.16|996.66|986.16|997.04|986.54|995.95|985.45|26
1654100260000|2022-06-01 16:17:40|996.65|986.15|996.42|985.92|997.25|986.75|996.42|985.92|10
1654100270000|2022-06-01 16:17:50|997.05|986.55|996.47|985.97|997.3|986.8|995.92|985.42|30
1654100280000|2022-06-01 16:18:00|996.42|985.92|996.32|985.82|996.47|985.97|995.92|985.42|20
1654100290000|2022-06-01 16:18:10|995.92|985.42|996.61|986.11|996.73|986.23|995.92|985.42|12
1654100300000|2022-06-01 16:18:20|996.67|986.17|996.54|986.04|996.75|986.25|996.25|985.75|12
1654100310000|2022-06-01 16:18:30|996.25|985.75|995.77|985.27|996.6|986.1|995.77|985.27|16
1654100320000|2022-06-01 16:18:40|995.78|985.28|995.77|985.27|995.78|985.28|995.77|985.27|2
1654100330000|2022-06-01 16:18:50|995.78|985.28|995.77|985.27|995.78|985.28|995.77|985.27|2
1654100340000|2022-06-01 16:19:00|995.78|985.28|995.8|985.3|995.87|985.37|995.77|985.27|9
1654100350000|2022-06-01 16:19:10|995.78|985.28|995.77|985.27|995.93|985.43|995.75|985.25|23
1654100360000|2022-06-01 16:19:20|995.78|985.28|995.78|985.28|995.8|985.3|995.77|985.27|9
1654100370000|2022-06-01 16:19:30|995.75|985.25|995.82|985.32|995.82|985.32|995.75|985.25|6
1654100380000|2022-06-01 16:19:40|995.83|985.33|996.71|986.21|996.79|986.29|995.83|985.33|13
1654100390000|2022-06-01 16:19:50|996.7|986.2|996.75|986.25|996.9|986.4|996.7|986.2|8
1654100400000|2022-06-01 16:20:00|996.62|986.12|995.96|985.46|996.62|986.12|995.96|985.46|3
1654100410000|2022-06-01 16:20:10|996.46|985.96|996.7|986.2|996.73|986.23|996.42|985.92|5
1654100420000|2022-06-01 16:20:20|996.73|986.23|996.73|986.23|996.73|986.23|996.6|986.1|7
1654100430000|2022-06-01 16:20:30|996.66|986.16|996.7|986.2|996.75|986.25|996.29|985.79|24
1654100440000|2022-06-01 16:20:40|996.73|986.23|996.7|986.2|996.73|986.23|996.26|985.76|3
1654100450000|2022-06-01 16:20:50|996.2|985.7|996.2|985.7|996.2|985.7|996.2|985.7|1
1654100470000|2022-06-01 16:21:10|995.78|985.28|995.86|985.36|995.98|985.48|995.78|985.28|5
1654100480000|2022-06-01 16:21:20|995.98|985.48|995.98|985.48|995.98|985.48|995.98|985.48|1
1654100490000|2022-06-01 16:21:30|995.86|985.36|995.98|985.48|995.98|985.48|995.86|985.36|2
1654100500000|2022-06-01 16:21:40|995.86|985.36|995.55|985.05|995.9|985.4|994.79|984.29|20
1654100510000|2022-06-01 16:21:50|995.44|984.94|995.65|985.15|995.75|985.25|995.1|984.6|26
1654100520000|2022-06-01 16:22:00|995.67|985.17|994.75|984.25|995.75|985.25|994.75|984.25|18
1654100530000|2022-06-01 16:22:10|994.82|984.32|994.82|984.32|994.82|984.32|994.82|984.32|1
1654100540000|2022-06-01 16:22:20|994.75|984.25|995.12|984.62|995.41|984.91|993.84|983.34|17
1654100550000|2022-06-01 16:22:30|995.1|984.6|995.12|984.62|995.57|985.07|995.02|984.52|25
1654100560000|2022-06-01 16:22:40|994.87|984.37|994.68|984.18|994.87|984.37|994.65|984.15|10
1654100570000|2022-06-01 16:22:50|994.72|984.22|994.72|984.22|994.75|984.25|994.7|984.2|9
1654100580000|2022-06-01 16:23:00|994.74|984.24|994.72|984.22|994.74|984.24|994.45|983.95|12
1654100590000|2022-06-01 16:23:10|994.73|984.23|994.41|983.91|994.75|984.25|994.41|983.91|3
1654100600000|2022-06-01 16:23:20|994.75|984.25|995.31|984.81|995.31|984.81|994.75|984.25|6
1654100610000|2022-06-01 16:23:30|995.38|984.88|994.75|984.25|995.48|984.98|994.75|984.25|16
1654100630000|2022-06-01 16:23:50|994.43|983.93|994.24|983.74|994.43|983.93|994.24|983.74|5
1654100640000|2022-06-01 16:24:00|993.23|982.73|991.75|981.25|993.23|982.73|991.75|981.25|19
1654100650000|2022-06-01 16:24:10|991.45|980.95|993.4|982.9|993.75|983.25|991.45|980.95|21
1654100660000|2022-06-01 16:24:20|992.97|982.47|993.4|982.9|993.69|983.19|992.64|982.14|21
1654100670000|2022-06-01 16:24:30|993.18|982.68|993.01|982.51|993.67|983.17|992.67|982.17|21
1654100680000|2022-06-01 16:24:40|993.05|982.55|993.74|983.24|993.74|983.24|992.97|982.47|17
1654100690000|2022-06-01 16:24:50|993.75|983.25|994.61|984.11|994.61|984.11|993.68|983.18|19
1654100700000|2022-06-01 16:25:00|994.64|984.14|994.74|984.24|995.52|985.02|994.64|984.14|24
1654100710000|2022-06-01 16:25:10|994.75|984.25|992.92|982.42|994.75|984.25|992.92|982.42|16
1654100720000|2022-06-01 16:25:20|992.96|982.46|994.04|983.54|994.04|983.54|992.96|982.46|11
1654100730000|2022-06-01 16:25:30|993.96|983.46|994.07|983.57|994.5|984|993.75|983.25|28
1654100740000|2022-06-01 16:25:40|994.32|983.82|994.84|984.34|995.78|985.28|994.08|983.58|26
1654100750000|2022-06-01 16:25:50|994.75|984.25|993.75|983.25|994.84|984.34|993.75|983.25|12
1654100760000|2022-06-01 16:26:00|993.1|982.6|992.96|982.46|993.1|982.6|992.96|982.46|5
1654100770000|2022-06-01 16:26:10|992.66|982.16|991.51|981.01|992.66|982.16|990.94|980.44|7
1654100780000|2022-06-01 16:26:20|991.01|980.51|992.56|982.06|992.75|982.25|991.01|980.51|8
1654100790000|2022-06-01 16:26:30|992.64|982.14|992.06|981.56|992.64|982.14|992.06|981.56|17
1654100800000|2022-06-01 16:26:40|992.56|982.06|992.62|982.12|992.71|982.21|992.42|981.92|14
1654100810000|2022-06-01 16:26:50|992.63|982.13|992.75|982.25|992.75|982.25|992.63|982.13|7
1654100820000|2022-06-01 16:27:00|992.74|982.24|992.5|982|992.75|982.25|992.5|982|6
1654100830000|2022-06-01 16:27:10|992.68|982.18|992.85|982.35|992.85|982.35|992.68|982.18|9
1654100840000|2022-06-01 16:27:20|992.75|982.25|992.97|982.47|992.97|982.47|992.57|982.07|15
1654100850000|2022-06-01 16:27:30|993.09|982.59|993.84|983.34|994.34|983.84|993.09|982.59|13
1654100860000|2022-06-01 16:27:40|994.34|983.84|994.74|984.24|994.74|984.24|994.2|983.7|10
1654100870000|2022-06-01 16:27:50|994.75|984.25|995.75|985.25|995.75|985.25|994.75|984.25|13
1654100880000|2022-06-01 16:28:00|995.55|985.05|995.98|985.48|995.98|985.48|995.55|985.05|6
1654100890000|2022-06-01 16:28:10|996.06|985.56|996.11|985.61|996.9|986.4|996.06|985.56|15
1654100900000|2022-06-01 16:28:20|996.61|986.11|996.8|986.3|996.8|986.3|996.59|986.09|5
1654100910000|2022-06-01 16:28:30|996.21|985.71|997.45|986.95|997.45|986.95|995.79|985.29|14
1654100920000|2022-06-01 16:28:40|997.55|987.05|997.75|987.25|997.75|987.25|997.45|986.95|5
1654100930000|2022-06-01 16:28:50|997.65|987.15|996.67|986.17|997.65|987.15|996.6|986.1|5
1654100940000|2022-06-01 16:29:00|996.68|986.18|996.35|985.85|996.75|986.25|996.35|985.85|5
1654100950000|2022-06-01 16:29:10|996.33|985.83|995.82|985.32|996.33|985.83|995.58|985.08|13
1654100960000|2022-06-01 16:29:20|995.55|985.05|994.19|983.69|995.55|985.05|994.19|983.69|10
1654100970000|2022-06-01 16:29:30|993.75|983.25|993.68|983.18|993.75|983.25|993.55|983.05|8
1654100980000|2022-06-01 16:29:40|993.73|983.23|993.73|983.23|993.73|983.23|993.3|982.8|18
1654100990000|2022-06-01 16:29:50|993.74|983.24|993.73|983.23|993.74|983.24|993.31|982.81|8
1654101000000|2022-06-01 16:30:00|993.21|982.71|992.93|982.43|993.21|982.71|992.76|982.26|21
1654101010000|2022-06-01 16:30:10|993.08|982.58|992.95|982.45|993.67|983.17|992.81|982.31|25
1654101020000|2022-06-01 16:30:20|993.11|982.61|992.76|982.26|993.25|982.75|992.75|982.25|25
1654101030000|2022-06-01 16:30:30|992.95|982.45|994.89|984.39|994.89|984.39|992.92|982.42|34
1654101040000|2022-06-01 16:30:40|994.75|984.25|996.75|986.25|996.93|986.43|994.75|984.25|33
1654101050000|2022-06-01 16:30:50|996.54|986.04|996|985.5|997.36|986.86|995.75|985.25|31
1654101060000|2022-06-01 16:31:00|995.75|985.25|996.36|985.86|996.65|986.15|995.68|985.18|23
1654101070000|2022-06-01 16:31:10|996.26|985.76|996.73|986.23|996.76|986.26|995.76|985.26|29
1654101080000|2022-06-01 16:31:20|996.74|986.24|997.57|987.07|997.61|987.11|996.74|986.24|16
1654101090000|2022-06-01 16:31:30|997.58|987.08|998.55|988.05|998.84|988.34|997.58|987.08|23
1654101100000|2022-06-01 16:31:40|998.45|987.95|996.81|986.31|998.45|987.95|996.81|986.31|24
1654101110000|2022-06-01 16:31:50|996.99|986.49|995.45|984.95|997.3|986.8|995.45|984.95|30
1654101120000|2022-06-01 16:32:00|994.75|984.25|994.95|984.45|995.42|984.92|994.55|984.05|23
1654101130000|2022-06-01 16:32:10|994.93|984.43|995.34|984.84|995.34|984.84|994.75|984.25|16
1654101140000|2022-06-01 16:32:20|995.29|984.79|994.9|984.4|995.42|984.92|994.76|984.26|13
1654101150000|2022-06-01 16:32:30|994.84|984.34|994|983.5|994.84|984.34|993.5|983|24
1654101160000|2022-06-01 16:32:40|993.68|983.18|993.57|983.07|994|983.5|993.29|982.79|33
1654101170000|2022-06-01 16:32:50|993.58|983.08|993.85|983.35|994.28|983.78|993.58|983.08|21
1654101180000|2022-06-01 16:33:00|993.9|983.4|993.73|983.23|993.96|983.46|993.68|983.18|33
1654101190000|2022-06-01 16:33:10|993.76|983.26|993.75|983.25|993.76|983.26|993.64|983.14|19
1654101200000|2022-06-01 16:33:20|993.73|983.23|993.76|983.26|993.81|983.31|993.69|983.19|15
1654101210000|2022-06-01 16:33:30|993.86|983.36|993.56|983.06|993.86|983.36|993.28|982.78|22
1654101220000|2022-06-01 16:33:40|993.51|983.01|993.35|982.85|993.56|983.06|993.31|982.81|5
1654101230000|2022-06-01 16:33:50|993.31|982.81|992.21|981.71|993.31|982.81|991.95|981.45|24
1654101240000|2022-06-01 16:34:00|992.71|982.21|991.85|981.35|992.75|982.25|991.85|981.35|28
1654101250000|2022-06-01 16:34:10|991.98|981.48|992.75|982.25|992.92|982.42|991.85|981.35|29
1654101260000|2022-06-01 16:34:20|992.8|982.3|992.76|982.26|992.83|982.33|992.65|982.15|17
1654101270000|2022-06-01 16:34:30|993.26|982.76|993.2|982.7|993.44|982.94|992.85|982.35|23
1654101280000|2022-06-01 16:34:40|993.42|982.92|993.59|983.09|993.68|983.18|993.42|982.92|26
1654101290000|2022-06-01 16:34:50|993.57|983.07|992.85|982.35|993.57|983.07|992.79|982.29|28
1654101300000|2022-06-01 16:35:00|993.03|982.53|993.7|983.2|993.83|983.33|993.03|982.53|35
1654101310000|2022-06-01 16:35:10|993.71|983.21|993.75|983.25|993.87|983.37|993.4|982.9|23
1654101320000|2022-06-01 16:35:20|993.76|983.26|993.76|983.26|993.81|983.31|993.75|983.25|11
1654101330000|2022-06-01 16:35:30|993.75|983.25|993.78|983.28|994.6|984.1|993.75|983.25|31
1654101340000|2022-06-01 16:35:40|993.79|983.29|994.3|983.8|994.64|984.14|993.79|983.29|19
1654101350000|2022-06-01 16:35:50|994.28|983.78|994.35|983.85|994.57|984.07|993.81|983.31|23
1654101360000|2022-06-01 16:36:00|994.37|983.87|994.68|984.18|994.8|984.3|994.35|983.85|20
1654101370000|2022-06-01 16:36:10|994.69|984.19|995.2|984.7|995.44|984.94|994.69|984.19|13
1654101380000|2022-06-01 16:36:20|995.48|984.98|994.92|984.42|995.48|984.98|994.92|984.42|9
1654101390000|2022-06-01 16:36:30|995.42|984.92|994.92|984.42|995.42|984.92|994.92|984.42|4
1654101400000|2022-06-01 16:36:40|995.42|984.92|995.48|984.98|995.48|984.98|995.36|984.86|4
1654101410000|2022-06-01 16:36:50|995.65|985.15|994.75|984.25|995.65|985.15|994.75|984.25|13
1654101420000|2022-06-01 16:37:00|994.68|984.18|994.58|984.08|994.68|984.18|994.58|984.08|2
1654101430000|2022-06-01 16:37:10|994.57|984.07|994.98|984.48|995.21|984.71|993.97|983.47|27
1654101440000|2022-06-01 16:37:20|994.93|984.43|993.98|983.48|995.07|984.57|993.97|983.47|15
1654101450000|2022-06-01 16:37:30|993.97|983.47|993.92|983.42|993.97|983.47|993.92|983.42|2
1654101460000|2022-06-01 16:37:40|993.67|983.17|993.9|983.4|993.9|983.4|993.19|982.69|10
1654101470000|2022-06-01 16:37:50|993.94|983.44|993.45|982.95|993.96|983.46|993.45|982.95|17
1654101480000|2022-06-01 16:38:00|993.67|983.17|992.85|982.35|993.67|983.17|992.85|982.35|12
1654101490000|2022-06-01 16:38:10|993.14|982.64|992.59|982.09|993.35|982.85|992.59|982.09|16
1654101500000|2022-06-01 16:38:20|992.72|982.22|992.71|982.21|992.96|982.46|992.4|981.9|25
1654101510000|2022-06-01 16:38:30|992.48|981.98|992.46|981.96|992.85|982.35|992.46|981.96|20
1654101520000|2022-06-01 16:38:40|992.53|982.03|992.81|982.31|992.93|982.43|992.46|981.96|24
1654101530000|2022-06-01 16:38:50|992.83|982.33|991.64|981.14|992.83|982.33|989.93|979.43|27
1654101540000|2022-06-01 16:39:00|991.65|981.15|993.73|983.23|993.73|983.23|991.65|981.15|33
1654101550000|2022-06-01 16:39:10|993.7|983.2|992.25|981.75|993.7|983.2|991.62|981.12|33
1654101560000|2022-06-01 16:39:20|992.47|981.97|992.06|981.56|993.34|982.84|991.6|981.1|31
1654101570000|2022-06-01 16:39:30|991.93|981.43|991.98|981.48|993.2|982.7|991.62|981.12|28
1654101580000|2022-06-01 16:39:40|991.94|981.44|993.68|983.18|993.72|983.22|991.72|981.22|32
1654101590000|2022-06-01 16:39:50|993.66|983.16|994.34|983.84|994.34|983.84|993.66|983.16|26
1654101600000|2022-06-01 16:40:00|994.3|983.8|993.68|983.18|994.3|983.8|993.68|983.18|22
1654101610000|2022-06-01 16:40:10|993.43|982.93|993.83|983.33|994.66|984.16|993.06|982.56|33
1654101620000|2022-06-01 16:40:20|994.04|983.54|993.94|983.44|994.08|983.58|993.75|983.25|25
1654101630000|2022-06-01 16:40:30|993.79|983.29|994.41|983.91|994.44|983.94|993.79|983.29|24
1654101640000|2022-06-01 16:40:40|994.46|983.96|994.71|984.21|994.78|984.28|994.41|983.91|20
1654101650000|2022-06-01 16:40:50|994.78|984.28|994.74|984.24|994.78|984.28|994.68|984.18|5
1654101660000|2022-06-01 16:41:00|994.73|984.23|994.74|984.24|994.74|984.24|994.73|984.23|4
1654101670000|2022-06-01 16:41:10|994.73|984.23|994.48|983.98|994.73|984.23|994.24|983.74|6
1654101680000|2022-06-01 16:41:20|994.44|983.94|994.35|983.85|994.55|984.05|994.2|983.7|16
1654101690000|2022-06-01 16:41:30|994.5|984|994.71|984.21|994.72|984.22|994.08|983.58|17
1654101700000|2022-06-01 16:41:40|994.64|984.14|994.65|984.15|994.75|984.25|994.45|983.95|17
1654101710000|2022-06-01 16:41:50|994.69|984.19|994.72|984.22|994.73|984.23|994.15|983.65|24
1654101720000|2022-06-01 16:42:00|994.59|984.09|994.69|984.19|994.69|984.19|994.25|983.75|7
1654101730000|2022-06-01 16:42:10|994.72|984.22|994.72|984.22|994.72|984.22|994.26|983.76|8
1654101740000|2022-06-01 16:42:20|994.69|984.19|994.69|984.19|994.7|984.2|994.69|984.19|3
1654101750000|2022-06-01 16:42:30|994.7|984.2|995.21|984.71|995.21|984.71|994.69|984.19|16
1654101760000|2022-06-01 16:42:40|995.09|984.59|994.76|984.26|995.38|984.88|994.75|984.25|16
1654101770000|2022-06-01 16:42:50|994.77|984.27|994.76|984.26|995|984.5|994.75|984.25|8
1654101780000|2022-06-01 16:43:00|994.75|984.25|994.76|984.26|995|984.5|994.75|984.25|11
1654101790000|2022-06-01 16:43:10|994.75|984.25|994.75|984.25|994.76|984.26|994.75|984.25|5
1654101800000|2022-06-01 16:43:20|994.76|984.26|994.78|984.28|994.78|984.28|994.75|984.25|4
1654101810000|2022-06-01 16:43:30|994.75|984.25|994.78|984.28|994.85|984.35|994.75|984.25|4
1654101820000|2022-06-01 16:43:40|994.75|984.25|994.79|984.29|994.8|984.3|994.75|984.25|6
1654101830000|2022-06-01 16:43:50|994.78|984.28|994.79|984.29|994.79|984.29|994.78|984.28|2
1654101840000|2022-06-01 16:44:00|994.78|984.28|994.79|984.29|994.79|984.29|994.78|984.28|2
1654101850000|2022-06-01 16:44:10|994.53|984.03|994.79|984.29|994.8|984.3|994.34|983.84|17
1654101860000|2022-06-01 16:44:20|994.82|984.32|994.97|984.47|995.12|984.62|993.82|983.32|21
1654101870000|2022-06-01 16:44:30|994.37|983.87|993.82|983.32|994.37|983.87|993.82|983.32|14
1654101880000|2022-06-01 16:44:40|994.1|983.6|994.67|984.17|994.82|984.32|993.82|983.32|17
1654101890000|2022-06-01 16:44:50|994.72|984.22|995.04|984.54|995.07|984.57|994.72|984.22|28
1654101900000|2022-06-01 16:45:00|994.92|984.42|995.76|985.26|995.76|985.26|994.87|984.37|28
1654101910000|2022-06-01 16:45:10|995.77|985.27|995.74|985.24|995.82|985.32|995.45|984.95|20
1654101920000|2022-06-01 16:45:20|995.78|985.28|995.75|985.25|995.79|985.29|995.72|985.22|13
1654101930000|2022-06-01 16:45:30|995.78|985.28|995.25|984.75|995.78|985.28|995.02|984.52|11
1654101940000|2022-06-01 16:45:40|995.45|984.95|995.05|984.55|995.75|985.25|994.95|984.45|30
1654101950000|2022-06-01 16:45:50|995|984.5|995.02|984.52|995.45|984.95|994.87|984.37|11
1654101960000|2022-06-01 16:46:00|994.87|984.37|995.76|985.26|995.77|985.27|994.87|984.37|21
1654101970000|2022-06-01 16:46:10|995.72|985.22|995.73|985.23|995.76|985.26|995.71|985.21|18
1654101980000|2022-06-01 16:46:20|995.74|985.24|994.92|984.42|995.75|985.25|994.92|984.42|20
1654101990000|2022-06-01 16:46:30|995.3|984.8|994.85|984.35|995.37|984.87|994.85|984.35|17
1654102000000|2022-06-01 16:46:40|994.98|984.48|994.89|984.39|995.24|984.74|994.84|984.34|9
1654102010000|2022-06-01 16:46:50|994.9|984.4|994.92|984.42|994.95|984.45|994.9|984.4|10
1654102020000|2022-06-01 16:47:00|994.6|984.1|994.82|984.32|994.82|984.32|994.51|984.01|4
1654102030000|2022-06-01 16:47:10|994.39|983.89|994.31|983.81|994.86|984.36|994.27|983.77|23
1654102040000|2022-06-01 16:47:20|994.3|983.8|993.92|983.42|994.49|983.99|993.92|983.42|21
1654102050000|2022-06-01 16:47:30|994.15|983.65|993.82|983.32|994.62|984.12|993.82|983.32|9
1654102060000|2022-06-01 16:47:40|993.94|983.44|993.92|983.42|993.94|983.44|993.82|983.32|5
1654102070000|2022-06-01 16:47:50|993.76|983.26|993.79|983.29|993.79|983.29|993.11|982.61|16
1654102080000|2022-06-01 16:48:00|993.78|983.28|993.1|982.6|993.79|983.29|992.85|982.35|13
1654102090000|2022-06-01 16:48:10|992.97|982.47|991.95|981.45|992.98|982.48|991.95|981.45|20
1654102100000|2022-06-01 16:48:20|991.94|981.44|992.8|982.3|992.8|982.3|991.9|981.4|18
1654102110000|2022-06-01 16:48:30|992.81|982.31|992.91|982.41|993.49|982.99|992.81|982.31|12
1654102120000|2022-06-01 16:48:40|992.85|982.35|991.95|981.45|992.85|982.35|991.95|981.45|19
1654102130000|2022-06-01 16:48:50|992.37|981.87|991.79|981.29|992.45|981.95|991.71|981.21|29
1654102140000|2022-06-01 16:49:00|991.72|981.22|991.75|981.25|992.06|981.56|991.43|980.93|29
1654102150000|2022-06-01 16:49:10|991.52|981.02|991.45|980.95|991.96|981.46|991.05|980.55|28
1654102160000|2022-06-01 16:49:20|991.04|980.54|991.09|980.59|991.47|980.97|990.88|980.38|21
1654102170000|2022-06-01 16:49:30|990.88|980.38|990.76|980.26|991.06|980.56|990.75|980.25|18
1654102180000|2022-06-01 16:49:40|990.75|980.25|990.65|980.15|990.75|980.25|990.65|980.15|5
1654102190000|2022-06-01 16:49:50|990.64|980.14|990.52|980.02|990.64|980.14|990.02|979.52|7
1654102200000|2022-06-01 16:50:00|990.02|979.52|990.02|979.52|990.75|980.25|990.02|979.52|9
1654102220000|2022-06-01 16:50:20|989.79|979.29|990.05|979.55|990.08|979.58|989.79|979.29|7
1654102230000|2022-06-01 16:50:30|990.06|979.56|989|978.5|990.09|979.59|989|978.5|19
1654102240000|2022-06-01 16:50:40|989.08|978.58|989.08|978.58|989.51|979.01|988.96|978.46|8
1654102250000|2022-06-01 16:50:50|989.12|978.62|989.1|978.6|989.12|978.62|989.1|978.6|2
1654102260000|2022-06-01 16:51:00|989.77|979.27|989.82|979.32|989.9|979.4|989.74|979.24|23
1654102270000|2022-06-01 16:51:10|989.87|979.37|990.03|979.53|990.06|979.56|989.84|979.34|12
1654102280000|2022-06-01 16:51:20|990.05|979.55|989.8|979.3|990.05|979.55|989.8|979.3|13
1654102290000|2022-06-01 16:51:30|989.71|979.21|989.55|979.05|989.9|979.4|989.37|978.87|19
1654102300000|2022-06-01 16:51:40|989.37|978.87|989.55|979.05|989.55|979.05|989.35|978.85|12
1654102310000|2022-06-01 16:51:50|989.51|979.01|989.35|978.85|989.55|979.05|989.15|978.65|16
1654102320000|2022-06-01 16:52:00|989.38|978.88|990.34|979.84|990.34|979.84|989.35|978.85|18
1654102330000|2022-06-01 16:52:10|989.81|979.31|989.96|979.46|989.99|979.49|989.49|978.99|11
1654102340000|2022-06-01 16:52:20|989.95|979.45|989.78|979.28|990.04|979.54|989.78|979.28|13
1654102350000|2022-06-01 16:52:30|989.79|979.29|989.78|979.28|989.86|979.36|989.71|979.21|9
1654102360000|2022-06-01 16:52:40|989.79|979.29|989.92|979.42|989.93|979.43|989.78|979.28|12
1654102370000|2022-06-01 16:52:50|989.95|979.45|990.18|979.68|990.18|979.68|989.87|979.37|16
1654102380000|2022-06-01 16:53:00|990.08|979.58|990.17|979.67|990.32|979.82|990.08|979.58|18
1654102390000|2022-06-01 16:53:10|989.92|979.42|989.95|979.45|989.95|979.45|989.92|979.42|6
1654102400000|2022-06-01 16:53:20|989.97|979.47|990.84|980.34|990.85|980.35|989.97|979.47|14
1654102410000|2022-06-01 16:53:30|990.81|980.31|990.83|980.33|990.87|980.37|990.8|980.3|10
1654102420000|2022-06-01 16:53:40|990.84|980.34|990.95|980.45|991.23|980.73|990.84|980.34|25
1654102430000|2022-06-01 16:53:50|991.23|980.73|991.11|980.61|991.25|980.75|990.95|980.45|14
1654102440000|2022-06-01 16:54:00|990.95|980.45|991.35|980.85|991.35|980.85|990.88|980.38|19
1654102450000|2022-06-01 16:54:10|990.95|980.45|990.97|980.47|991.27|980.77|990.95|980.45|20
1654102460000|2022-06-01 16:54:20|991.27|980.77|990.96|980.46|991.38|980.88|990.88|980.38|23
1654102470000|2022-06-01 16:54:30|991.31|980.81|991.65|981.15|991.65|981.15|990.96|980.46|8
1654102480000|2022-06-01 16:54:40|991.51|981.01|992.68|982.18|992.68|982.18|991.51|981.01|17
1654102490000|2022-06-01 16:54:50|992.69|982.19|992.71|982.21|992.72|982.22|992.69|982.19|9
1654102500000|2022-06-01 16:55:00|992.7|982.2|992.19|981.69|992.71|982.21|992.12|981.62|20
1654102510000|2022-06-01 16:55:10|992.18|981.68|992.39|981.89|992.39|981.89|992.11|981.61|8
1654102520000|2022-06-01 16:55:20|992.24|981.74|991.8|981.3|992.25|981.75|991.8|981.3|9
1654102530000|2022-06-01 16:55:30|991.85|981.35|991.78|981.28|992.1|981.6|991.76|981.26|9
1654102540000|2022-06-01 16:55:40|991.76|981.26|992.15|981.65|992.15|981.65|991.76|981.26|24
1654102550000|2022-06-01 16:55:50|992.17|981.67|991.92|981.42|992.18|981.68|991.92|981.42|5
1654102560000|2022-06-01 16:56:00|991.93|981.43|992.49|981.99|992.49|981.99|991.93|981.43|4
1654102570000|2022-06-01 16:56:10|992.47|981.97|991.87|981.37|992.47|981.97|991.86|981.36|8
1654102580000|2022-06-01 16:56:20|991.88|981.38|991.9|981.4|992.05|981.55|991.88|981.38|13
1654102590000|2022-06-01 16:56:30|992.02|981.52|992.91|982.41|993.14|982.64|992.02|981.52|28
1654102600000|2022-06-01 16:56:40|992.75|982.25|992.81|982.31|993.01|982.51|992.75|982.25|18
1654102610000|2022-06-01 16:56:50|992.78|982.28|992.88|982.38|993.1|982.6|992.75|982.25|11
1654102620000|2022-06-01 16:57:00|992.9|982.4|992.88|982.38|993.64|983.14|992.88|982.38|15
1654102630000|2022-06-01 16:57:10|992.87|982.37|993.46|982.96|993.62|983.12|992.87|982.37|15
1654102640000|2022-06-01 16:57:20|993.63|983.13|992.93|982.43|993.63|983.13|992.88|982.38|11
1654102650000|2022-06-01 16:57:30|992.94|982.44|992.99|982.49|993.63|983.13|992.87|982.37|28
1654102660000|2022-06-01 16:57:40|993|982.5|993.18|982.68|993.35|982.85|992.82|982.32|19
1654102670000|2022-06-01 16:57:50|993.04|982.54|992.4|981.9|993.14|982.64|992.14|981.64|19
1654102680000|2022-06-01 16:58:00|992.42|981.92|992.36|981.86|992.62|982.12|992.34|981.84|14
1654102690000|2022-06-01 16:58:10|992.46|981.96|992.61|982.11|992.68|982.18|992.46|981.96|9
1654102700000|2022-06-01 16:58:20|992.55|982.05|991.95|981.45|992.55|982.05|991.95|981.45|13
1654102710000|2022-06-01 16:58:30|992.2|981.7|991.87|981.37|992.2|981.7|991.87|981.37|10
1654102720000|2022-06-01 16:58:40|991.91|981.41|991.78|981.28|992.06|981.56|991.77|981.27|19
1654102730000|2022-06-01 16:58:50|991.98|981.48|991.86|981.36|992.07|981.57|991.82|981.32|12
1654102760000|2022-06-01 16:59:20|991.72|981.22|991.72|981.22|991.73|981.23|991.72|981.22|3
1654102770000|2022-06-01 16:59:30|991.55|981.05|991.69|981.19|991.75|981.25|991.2|980.7|18
1654102780000|2022-06-01 16:59:40|991.47|980.97|991.64|981.14|991.66|981.16|991.47|980.97|10
1654102790000|2022-06-01 16:59:50|991.66|981.16|991.67|981.17|991.67|981.17|991.66|981.16|2
1654102800000|2022-06-01 17:00:00|991.64|981.14|991.04|980.54|991.64|981.14|990.88|980.38|7
1654102820000|2022-06-01 17:00:20|990.88|980.38|990.88|980.38|990.88|980.38|990.88|980.38|1
1654102840000|2022-06-01 17:00:40|991.08|980.58|991.72|981.22|991.72|981.22|990.84|980.34|15
1654102850000|2022-06-01 17:00:50|991.56|981.06|991.81|981.31|991.82|981.32|991.54|981.04|21
1654102860000|2022-06-01 17:01:00|991.8|981.3|992.15|981.65|992.25|981.75|991.79|981.29|6
1654102870000|2022-06-01 17:01:10|992.48|981.98|991.83|981.33|992.64|982.14|991.8|981.3|16
1654102880000|2022-06-01 17:01:20|991.82|981.32|991.76|981.26|991.82|981.32|991.75|981.25|13
1654102890000|2022-06-01 17:01:30|991.75|981.25|990.99|980.49|991.75|981.25|990.88|980.38|10
1654102900000|2022-06-01 17:01:40|991.44|980.94|991.77|981.27|991.79|981.29|991.44|980.94|21
1654102910000|2022-06-01 17:01:50|991.76|981.26|991.75|981.25|992.05|981.55|991.61|981.11|14
1654102920000|2022-06-01 17:02:00|991.8|981.3|991|980.5|991.8|981.3|991|980.5|21
1654102930000|2022-06-01 17:02:10|991.4|980.9|990.77|980.27|991.4|980.9|990.75|980.25|17
1654102940000|2022-06-01 17:02:20|991.19|980.69|990.78|980.28|991.19|980.69|990.75|980.25|20
1654102950000|2022-06-01 17:02:30|990.85|980.35|990.75|980.25|990.85|980.35|990.72|980.22|9
1654102960000|2022-06-01 17:02:40|989.87|979.37|989.87|979.37|989.87|979.37|989.87|979.37|1
1654102980000|2022-06-01 17:03:00|989.97|979.47|989.87|979.37|989.97|979.47|989.87|979.37|16
1654102990000|2022-06-01 17:03:10|989.97|979.47|989.78|979.28|989.97|979.47|989.78|979.28|11
1654103000000|2022-06-01 17:03:20|989.83|979.33|989.78|979.28|989.9|979.4|989.78|979.28|14
1654103010000|2022-06-01 17:03:30|989.86|979.36|989.1|978.6|989.95|979.45|988.87|978.37|28
1654103020000|2022-06-01 17:03:40|989.22|978.72|988.86|978.36|989.22|978.72|988.8|978.3|4
1654103030000|2022-06-01 17:03:50|989.55|979.05|988.8|978.3|989.72|979.22|988.8|978.3|17
1654103040000|2022-06-01 17:04:00|988.82|978.32|988.63|978.13|988.94|978.44|988.63|978.13|9
1654103050000|2022-06-01 17:04:10|988.99|978.49|988.96|978.46|988.99|978.49|988.63|978.13|11
1654103060000|2022-06-01 17:04:20|988.95|978.45|988.99|978.49|989.1|978.6|988.93|978.43|16
1654103070000|2022-06-01 17:04:30|988.85|978.35|987.75|977.25|988.85|978.35|987.75|977.25|8
1654103080000|2022-06-01 17:04:40|987.78|977.28|987.7|977.2|987.78|977.28|987.7|977.2|7
1654103090000|2022-06-01 17:04:50|987.55|977.05|987.75|977.25|987.85|977.35|987.05|976.55|16
1654103100000|2022-06-01 17:05:00|987.92|977.42|987.75|977.25|987.92|977.42|987.31|976.81|25
1654103110000|2022-06-01 17:05:10|987.78|977.28|987.76|977.26|987.81|977.31|987.75|977.25|12
1654103120000|2022-06-01 17:05:20|987.78|977.28|987.76|977.26|987.92|977.42|987.76|977.26|16
1654103130000|2022-06-01 17:05:30|987.78|977.28|988.39|977.89|988.39|977.89|987.76|977.26|10
1654103140000|2022-06-01 17:05:40|988.59|978.09|988.65|978.15|988.67|978.17|988.59|978.09|6
1654103150000|2022-06-01 17:05:50|988.67|978.17|988.7|978.2|988.75|978.25|988.63|978.13|13
1654103160000|2022-06-01 17:06:00|988.69|978.19|988.79|978.29|988.84|978.34|988.62|978.12|12
1654103170000|2022-06-01 17:06:10|988.75|978.25|988.92|978.42|988.92|978.42|988.62|978.12|18
1654103180000|2022-06-01 17:06:20|988.85|978.35|989.32|978.82|989.37|978.87|988.85|978.35|17
1654103190000|2022-06-01 17:06:30|989.12|978.62|988.32|977.82|989.12|978.62|987.9|977.4|34
1654103200000|2022-06-01 17:06:40|988.25|977.75|987.76|977.26|988.26|977.76|987.76|977.26|22
1654103210000|2022-06-01 17:06:50|987.75|977.25|987.75|977.25|987.76|977.26|987.75|977.25|5
1654103220000|2022-06-01 17:07:00|987.76|977.26|987.81|977.31|987.81|977.31|987.75|977.25|8
1654103230000|2022-06-01 17:07:10|987.82|977.32|987.75|977.25|987.82|977.32|987.75|977.25|7
1654103240000|2022-06-01 17:07:20|987.71|977.21|987.65|977.15|987.75|977.25|987.47|976.97|9
1654103250000|2022-06-01 17:07:30|987.75|977.25|988.25|977.75|988.25|977.75|987.65|977.15|6
1654103260000|2022-06-01 17:07:40|988.27|977.77|988.28|977.78|988.51|978.01|988.24|977.74|17
1654103270000|2022-06-01 17:07:50|988.44|977.94|988.05|977.55|988.53|978.03|987.76|977.26|19
1654103280000|2022-06-01 17:08:00|988.17|977.67|988.37|977.87|988.37|977.87|988.04|977.54|17
1654103290000|2022-06-01 17:08:10|988.22|977.72|987.75|977.25|988.32|977.82|987.59|977.09|29
1654103300000|2022-06-01 17:08:20|987.77|977.27|987.31|976.81|987.85|977.35|986.76|976.26|31
1654103310000|2022-06-01 17:08:30|986.88|976.38|987.33|976.83|987.33|976.83|986.72|976.22|36
1654103320000|2022-06-01 17:08:40|987.13|976.63|987.83|977.33|987.93|977.43|987.13|976.63|27
1654103330000|2022-06-01 17:08:50|987.78|977.28|987.76|977.26|987.82|977.32|987.68|977.18|18
1654103340000|2022-06-01 17:09:00|987.77|977.27|987.06|976.56|987.77|977.27|986.87|976.37|23
1654103350000|2022-06-01 17:09:10|986.88|976.38|986.85|976.35|986.91|976.41|986.76|976.26|14
1654103360000|2022-06-01 17:09:20|986.86|976.36|987.73|977.23|987.73|977.23|986.86|976.36|22
1654103370000|2022-06-01 17:09:30|987.74|977.24|988|977.5|988|977.5|987.7|977.2|30
1654103380000|2022-06-01 17:09:40|988.04|977.54|988.61|978.11|988.61|978.11|988.04|977.54|19
1654103390000|2022-06-01 17:09:50|988.55|978.05|988.47|977.97|988.55|978.05|988.08|977.58|21
1654103400000|2022-06-01 17:10:00|988.49|977.99|988.55|978.05|988.56|978.06|988.47|977.97|15
1654103410000|2022-06-01 17:10:10|988.56|978.06|988.71|978.21|988.73|978.23|988.56|978.06|16
1654103420000|2022-06-01 17:10:20|988.73|978.23|989.79|979.29|989.79|979.29|988.73|978.23|20
1654103430000|2022-06-01 17:10:30|990.01|979.51|990.43|979.93|990.43|979.93|989.77|979.27|7
1654103440000|2022-06-01 17:10:40|990.45|979.95|989.89|979.39|990.45|979.95|989.89|979.39|10
1654103450000|2022-06-01 17:10:50|990.35|979.85|990.19|979.69|990.4|979.9|989.95|979.45|5
1654103460000|2022-06-01 17:11:00|990.59|980.09|990.72|980.22|990.72|980.22|990.19|979.69|9
1654103470000|2022-06-01 17:11:10|990.19|979.69|990.69|980.19|990.72|980.22|990.19|979.69|8
1654103480000|2022-06-01 17:11:20|990.72|980.22|989.99|979.49|990.72|980.22|989.95|979.45|7
1654103490000|2022-06-01 17:11:30|989.96|979.46|989.65|979.15|990.15|979.65|989.64|979.14|26
1654103500000|2022-06-01 17:11:40|989.8|979.3|989.9|979.4|990.17|979.67|989.7|979.2|20
1654103510000|2022-06-01 17:11:50|989.75|979.25|989.92|979.42|990.04|979.54|989.75|979.25|9
1654103520000|2022-06-01 17:12:00|989.87|979.37|989.77|979.27|989.99|979.49|989.75|979.25|17
1654103530000|2022-06-01 17:12:10|989.75|979.25|988.89|978.39|989.75|979.25|988.88|978.38|19
1654103540000|2022-06-01 17:12:20|988.9|978.4|988.85|978.35|988.92|978.42|988.85|978.35|9
1654103550000|2022-06-01 17:12:30|988.86|978.36|988.86|978.36|988.95|978.45|988.85|978.35|15
1654103560000|2022-06-01 17:12:40|988.85|978.35|989.03|978.53|989.03|978.53|988.85|978.35|6
1654103570000|2022-06-01 17:12:50|989.02|978.52|988.87|978.37|989.08|978.58|988.87|978.37|18
1654103580000|2022-06-01 17:13:00|988.88|978.38|989.17|978.67|989.19|978.69|988.88|978.38|10
1654103590000|2022-06-01 17:13:10|989.18|978.68|989.2|978.7|989.22|978.72|989.07|978.57|17
1654103600000|2022-06-01 17:13:20|989.31|978.81|989.69|979.19|989.78|979.28|989.31|978.81|19
1654103610000|2022-06-01 17:13:30|989.66|979.16|989.81|979.31|989.93|979.43|989.58|979.08|27
1654103620000|2022-06-01 17:13:40|989.95|979.45|988.9|978.4|989.95|979.45|988.87|978.37|17
1654103630000|2022-06-01 17:13:50|988.92|978.42|989.07|978.57|989.67|979.17|988.92|978.42|20
1654103640000|2022-06-01 17:14:00|988.92|978.42|988.85|978.35|988.95|978.45|988.85|978.35|7
1654103650000|2022-06-01 17:14:10|988.76|978.26|988.48|977.98|988.96|978.46|988.41|977.91|11
1654103660000|2022-06-01 17:14:20|988.37|977.87|988.84|978.34|988.84|978.34|988.37|977.87|7
1654103670000|2022-06-01 17:14:30|988.72|978.22|988.9|978.4|988.91|978.41|988.62|978.12|24
1654103680000|2022-06-01 17:14:40|988.81|978.31|988.82|978.32|988.83|978.33|988.79|978.29|13
1654103690000|2022-06-01 17:14:50|988.73|978.23|988.81|978.31|988.96|978.46|988.41|977.91|22
1654103700000|2022-06-01 17:15:00|988.8|978.3|988.8|978.3|988.98|978.48|988.65|978.15|18
1654103710000|2022-06-01 17:15:10|988.79|978.29|988.87|978.37|988.88|978.38|988.63|978.13|19
1654103720000|2022-06-01 17:15:20|988.93|978.43|988.77|978.27|988.93|978.43|988.74|978.24|7
1654103730000|2022-06-01 17:15:30|989.25|978.75|989.5|979|989.5|979|988.87|978.37|8
1654103740000|2022-06-01 17:15:40|989.83|979.33|990.68|980.18|990.68|980.18|989.83|979.33|16
1654103750000|2022-06-01 17:15:50|990.69|980.19|990.75|980.25|990.75|980.25|990.69|980.19|2
1654103770000|2022-06-01 17:16:10|990.56|980.06|990.51|980.01|990.56|980.06|990.51|980.01|11
1654103780000|2022-06-01 17:16:20|990.53|980.03|990.54|980.04|990.54|980.04|989.92|979.42|14
1654103790000|2022-06-01 17:16:30|990.75|980.25|990.53|980.03|990.75|980.25|990.53|980.03|4
1654103800000|2022-06-01 17:16:40|990.54|980.04|990.64|980.14|990.67|980.17|990.13|979.63|15
1654103810000|2022-06-01 17:16:50|990.45|979.95|988.93|978.43|990.45|979.95|988.9|978.4|24
1654103820000|2022-06-01 17:17:00|988.86|978.36|988.76|978.26|988.9|978.4|988.74|978.24|8
1654103830000|2022-06-01 17:17:10|988.73|978.23|988.8|978.3|988.8|978.3|988.73|978.23|6
1654103840000|2022-06-01 17:17:20|988.77|978.27|988.35|977.85|988.95|978.45|988.35|977.85|16
1654103850000|2022-06-01 17:17:30|988.34|977.84|988.34|977.84|988.34|977.84|988.34|977.84|1
1654103860000|2022-06-01 17:17:40|988.33|977.83|988.28|977.78|988.33|977.83|988.28|977.78|2
1654103870000|2022-06-01 17:17:50|987.75|977.25|987.7|977.2|987.75|977.25|986.96|976.46|10
1654103880000|2022-06-01 17:18:00|987.61|977.11|986.76|976.26|987.61|977.11|986.76|976.26|22
1654103890000|2022-06-01 17:18:10|986.75|976.25|986.73|976.23|986.76|976.26|986.65|976.15|31
1654103900000|2022-06-01 17:18:20|986.75|976.25|986.71|976.21|986.76|976.26|986.55|976.05|13
1654103910000|2022-06-01 17:18:30|986.24|975.74|985.5|975|986.55|976.05|984.81|974.31|23
1654103920000|2022-06-01 17:18:40|985.2|974.7|984.47|973.97|985.4|974.9|984.47|973.97|23
1654103930000|2022-06-01 17:18:50|984.86|974.36|984.47|973.97|984.86|974.36|984.47|973.97|18
1654103940000|2022-06-01 17:19:00|984.61|974.11|984.5|974|984.86|974.36|984.47|973.97|26
1654103950000|2022-06-01 17:19:10|984.51|974.01|984.77|974.27|985.3|974.8|984.47|973.97|29
1654103960000|2022-06-01 17:19:20|984.86|974.36|984.19|973.69|984.91|974.41|983.8|973.3|20
1654103970000|2022-06-01 17:19:30|983.9|973.4|983.77|973.27|984.25|973.75|983.75|973.25|10
1654103980000|2022-06-01 17:19:40|983.78|973.28|983.75|973.25|983.78|973.28|983.75|973.25|15
1654103990000|2022-06-01 17:19:50|983.76|973.26|983.76|973.26|984.31|973.81|983.75|973.25|11
1654104000000|2022-06-01 17:20:00|983.75|973.25|983.75|973.25|983.76|973.26|983.75|973.25|3
1654104010000|2022-06-01 17:20:10|983.74|973.24|983.73|973.23|983.74|973.24|983.73|973.23|2
1654104020000|2022-06-01 17:20:20|983.26|972.76|983.01|972.51|983.26|972.76|983.01|972.51|9
1654104030000|2022-06-01 17:20:30|983.02|972.52|981.56|971.06|983.05|972.55|981.56|971.06|23
1654104040000|2022-06-01 17:20:40|981.28|970.78|980.38|969.88|981.56|971.06|979.59|969.09|34
1654104050000|2022-06-01 17:20:50|980.48|969.98|981.24|970.74|981.24|970.74|980.21|969.71|32
1654104060000|2022-06-01 17:21:00|981.26|970.76|980.01|969.51|981.59|971.09|980.01|969.51|34
1654104070000|2022-06-01 17:21:10|979.96|969.46|980.41|969.91|980.44|969.94|979.79|969.29|28
1654104080000|2022-06-01 17:21:20|980.42|969.92|980.39|969.89|980.75|970.25|980.37|969.87|17
1654104090000|2022-06-01 17:21:30|980.4|969.9|980.07|969.57|980.44|969.94|980.07|969.57|15
1654104100000|2022-06-01 17:21:40|980.05|969.55|979.11|968.61|980.05|969.55|978.96|968.46|32
1654104110000|2022-06-01 17:21:50|979.09|968.59|979.35|968.85|979.41|968.91|978.83|968.33|15
1654104120000|2022-06-01 17:22:00|979.37|968.87|979.18|968.68|979.38|968.88|978.49|967.99|15
1654104130000|2022-06-01 17:22:10|979.14|968.64|978.01|967.51|979.14|968.64|977.71|967.21|31
1654104140000|2022-06-01 17:22:20|977.77|967.27|977.32|966.82|977.92|967.42|977.32|966.82|20
1654104150000|2022-06-01 17:22:30|977.28|966.78|976.75|966.25|977.75|967.25|976.75|966.25|13
1654104160000|2022-06-01 17:22:40|976.67|966.17|976.74|966.24|976.97|966.47|976.36|965.86|20
1654104170000|2022-06-01 17:22:50|976.75|966.25|974.15|963.65|976.75|966.25|974.15|963.65|28
1654104180000|2022-06-01 17:23:00|974.23|963.73|974.6|964.1|974.6|964.1|974|963.5|30
1654104190000|2022-06-01 17:23:10|974.69|964.19|975.34|964.84|975.41|964.91|974.69|964.19|23
1654104200000|2022-06-01 17:23:20|975.35|964.85|974.59|964.09|975.76|965.26|974.54|964.04|22
1654104210000|2022-06-01 17:23:30|974.61|964.11|974.46|963.96|974.66|964.16|974.12|963.62|14
1654104220000|2022-06-01 17:23:40|974.61|964.11|974.71|964.21|974.71|964.21|974.35|963.85|12
1654104230000|2022-06-01 17:23:50|974.67|964.17|974.01|963.51|974.71|964.21|974.01|963.51|14
1654104240000|2022-06-01 17:24:00|974.66|964.16|974.48|963.98|974.71|964.21|974.48|963.98|9
1654104250000|2022-06-01 17:24:10|974.69|964.19|973.98|963.48|974.69|964.19|973.92|963.42|9
1654104260000|2022-06-01 17:24:20|973.92|963.42|974.07|963.57|974.12|963.62|973.92|963.42|13
1654104270000|2022-06-01 17:24:30|974.08|963.58|974.13|963.63|974.24|963.74|974.07|963.57|18
1654104280000|2022-06-01 17:24:40|974.22|963.72|974.28|963.78|974.47|963.97|974.07|963.57|22
1654104290000|2022-06-01 17:24:50|974.14|963.64|974.14|963.64|974.14|963.64|974.07|963.57|12
1654104300000|2022-06-01 17:25:00|974.11|963.61|974.16|963.66|974.18|963.68|974.11|963.61|11
1654104310000|2022-06-01 17:25:10|974.13|963.63|974.02|963.52|974.18|963.68|974.02|963.52|12
1654104320000|2022-06-01 17:25:20|974|963.5|974.83|964.33|974.99|964.49|973.99|963.49|32
1654104330000|2022-06-01 17:25:30|974.84|964.34|974.86|964.36|974.87|964.37|974.77|964.27|13
1654104340000|2022-06-01 17:25:40|974.87|964.37|975.76|965.26|975.76|965.26|974.87|964.37|11
1654104350000|2022-06-01 17:25:50|975.74|965.24|976.57|966.07|976.61|966.11|975.6|965.1|21
1654104360000|2022-06-01 17:26:00|976.82|966.32|976.98|966.48|977.33|966.83|976.68|966.18|27
1654104370000|2022-06-01 17:26:10|976.78|966.28|976.86|966.36|977.65|967.15|976.78|966.28|35
1654104380000|2022-06-01 17:26:20|976.6|966.1|977.25|966.75|977.25|966.75|976.4|965.9|19
1654104390000|2022-06-01 17:26:30|977.02|966.52|976.85|966.35|977.02|966.52|976.81|966.31|12
1654104400000|2022-06-01 17:26:40|976.8|966.3|977.35|966.85|977.37|966.87|976.8|966.3|12
1654104410000|2022-06-01 17:26:50|977.36|966.86|977.68|967.18|977.71|967.21|977.36|966.86|12
1654104420000|2022-06-01 17:27:00|977.67|967.17|977.74|967.24|977.74|967.24|977.67|967.17|7
1654104430000|2022-06-01 17:27:10|977.7|967.2|978.54|968.04|978.54|968.04|977.59|967.09|19
1654104440000|2022-06-01 17:27:20|978.26|967.76|978.8|968.3|978.82|968.32|977.83|967.33|32
1654104450000|2022-06-01 17:27:30|978.79|968.29|981.78|971.28|982.01|971.51|978.75|968.25|32
1654104460000|2022-06-01 17:27:40|981.79|971.29|981.68|971.18|982.15|971.65|981.65|971.15|13
1654104470000|2022-06-01 17:27:50|981.7|971.2|981.91|971.41|981.91|971.41|981.7|971.2|14
1654104480000|2022-06-01 17:28:00|981.88|971.38|981.82|971.32|981.88|971.38|981.81|971.31|7
1654104490000|2022-06-01 17:28:10|981.81|971.31|982.01|971.51|982.01|971.51|981.81|971.31|11
1654104500000|2022-06-01 17:28:20|981.86|971.36|982.2|971.7|982.2|971.7|981.86|971.36|17
1654104510000|2022-06-01 17:28:30|981.9|971.4|982.77|972.27|982.79|972.29|981.9|971.4|21
1654104520000|2022-06-01 17:28:40|982.76|972.26|982.76|972.26|982.76|972.26|982.76|972.26|1
1654104530000|2022-06-01 17:28:50|982.77|972.27|983.79|973.29|983.79|973.29|982.77|972.27|15
1654104540000|2022-06-01 17:29:00|983.76|973.26|983.72|973.22|983.76|973.26|983.69|973.19|11
1654104550000|2022-06-01 17:29:10|983.73|973.23|983.16|972.66|983.74|973.24|983.16|972.66|10
1654104560000|2022-06-01 17:29:20|983.07|972.57|982.74|972.24|983.21|972.71|982.42|971.92|18
1654104570000|2022-06-01 17:29:30|983.07|972.57|982.76|972.26|983.2|972.7|982.75|972.25|22
1654104580000|2022-06-01 17:29:40|982.64|972.14|982.48|971.98|982.76|972.26|981.75|971.25|31
1654104590000|2022-06-01 17:29:50|982.66|972.16|982.46|971.96|982.74|972.24|982.46|971.96|19
1654104600000|2022-06-01 17:30:00|982.67|972.17|982.54|972.04|982.68|972.18|981.81|971.31|22
1654104610000|2022-06-01 17:30:10|982.39|971.89|981.72|971.22|982.39|971.89|981.57|971.07|20
1654104620000|2022-06-01 17:30:20|981.67|971.17|980.98|970.48|981.75|971.25|980.98|970.48|25
1654104630000|2022-06-01 17:30:30|980.75|970.25|980.75|970.25|980.75|970.25|980.75|970.25|1
1654104640000|2022-06-01 17:30:40|980.72|970.22|980.24|969.74|981.11|970.61|980.12|969.62|23
1654104650000|2022-06-01 17:30:50|980.31|969.81|981.11|970.61|981.11|970.61|980.31|969.81|27
1654104660000|2022-06-01 17:31:00|981.13|970.63|981.58|971.08|981.75|971.25|981.09|970.59|23
1654104670000|2022-06-01 17:31:10|981.59|971.09|981.91|971.41|982.54|972.04|981.59|971.09|23
1654104680000|2022-06-01 17:31:20|981.86|971.36|981.66|971.16|981.86|971.36|981.58|971.08|24
1654104690000|2022-06-01 17:31:30|981.67|971.17|981.59|971.09|981.72|971.22|981.23|970.73|12
1654104700000|2022-06-01 17:31:40|981.23|970.73|980.75|970.25|981.23|970.73|980.75|970.25|7
1654104710000|2022-06-01 17:31:50|980.81|970.31|980.86|970.36|980.86|970.36|980.81|970.31|3
1654104720000|2022-06-01 17:32:00|980.8|970.3|980.82|970.32|981.39|970.89|980.78|970.28|26
1654104730000|2022-06-01 17:32:10|980.79|970.29|980.84|970.34|980.85|970.35|980.76|970.26|8
1654104740000|2022-06-01 17:32:20|980.81|970.31|979.57|969.07|980.81|970.31|979.56|969.06|28
1654104750000|2022-06-01 17:32:30|979.45|968.95|979.81|969.31|979.81|969.31|978.85|968.35|28
1654104760000|2022-06-01 17:32:40|979.7|969.2|979.16|968.66|979.86|969.36|978.98|968.48|22
1654104770000|2022-06-01 17:32:50|979.46|968.96|979.65|969.15|979.98|969.48|979|968.5|23
1654104780000|2022-06-01 17:33:00|979.66|969.16|979.75|969.25|980.11|969.61|979.65|969.15|25
1654104790000|2022-06-01 17:33:10|979.9|969.4|979.56|969.06|979.9|969.4|979.56|969.06|18
1654104800000|2022-06-01 17:33:20|979.48|968.98|979.16|968.66|979.71|969.21|978.81|968.31|21
1654104810000|2022-06-01 17:33:30|978.81|968.31|978.82|968.32|979.17|968.67|978.81|968.31|17
1654104820000|2022-06-01 17:33:40|978.91|968.41|978.92|968.42|979.33|968.83|978.82|968.32|13
1654104830000|2022-06-01 17:33:50|978.86|968.36|978.89|968.39|979.4|968.9|978.85|968.35|14
1654104840000|2022-06-01 17:34:00|978.85|968.35|978.89|968.39|978.92|968.42|978.85|968.35|6
1654104850000|2022-06-01 17:34:10|978.85|968.35|979.69|969.19|979.69|969.19|978.85|968.35|9
1654104860000|2022-06-01 17:34:20|979.66|969.16|978.82|968.32|979.66|969.16|978.5|968|10
1654104870000|2022-06-01 17:34:30|978.83|968.33|979.54|969.04|979.68|969.18|978.83|968.33|24
1654104880000|2022-06-01 17:34:40|979.56|969.06|978.88|968.38|979.57|969.07|978.77|968.27|18
1654104890000|2022-06-01 17:34:50|978.94|968.44|979.41|968.91|979.67|969.17|978.94|968.44|22
1654104900000|2022-06-01 17:35:00|979.48|968.98|978.74|968.24|979.48|968.98|978.73|968.23|21
1654104910000|2022-06-01 17:35:10|978.75|968.25|978.66|968.16|978.75|968.25|978.06|967.56|23
1654104920000|2022-06-01 17:35:20|978.67|968.17|978.68|968.18|978.68|968.18|978.25|967.75|11
1654104930000|2022-06-01 17:35:30|978.73|968.23|978.98|968.48|979.25|968.75|978.66|968.16|22
1654104940000|2022-06-01 17:35:40|979.01|968.51|979.72|969.22|979.72|969.22|978.78|968.28|32
1654104950000|2022-06-01 17:35:50|979.7|969.2|979.58|969.08|979.75|969.25|979.05|968.55|24
1654104960000|2022-06-01 17:36:00|979.59|969.09|978.98|968.48|979.67|969.17|978.97|968.47|14
1654104970000|2022-06-01 17:36:10|978.85|968.35|979.71|969.21|979.75|969.25|978.85|968.35|9
1654104980000|2022-06-01 17:36:20|979.72|969.22|980.22|969.72|980.22|969.72|979.64|969.14|10
1654104990000|2022-06-01 17:36:30|979.72|969.22|980.73|970.23|980.75|970.25|979.72|969.22|17
1654105000000|2022-06-01 17:36:40|980.74|970.24|981.27|970.77|981.53|971.03|980.74|970.24|21
1654105010000|2022-06-01 17:36:50|981.21|970.71|981.75|971.25|981.75|971.25|980.78|970.28|27
1654105020000|2022-06-01 17:37:00|981.71|971.21|981.83|971.33|981.87|971.37|981.7|971.2|18
1654105030000|2022-06-01 17:37:10|981.79|971.29|982.02|971.52|982.02|971.52|981.75|971.25|23
1654105040000|2022-06-01 17:37:20|982.03|971.53|982.39|971.89|982.49|971.99|982.03|971.53|19
1654105050000|2022-06-01 17:37:30|982.53|972.03|982.66|972.16|982.74|972.24|982.33|971.83|17
1654105060000|2022-06-01 17:37:40|982.55|972.05|981.76|971.26|982.56|972.06|981.75|971.25|7
1654105070000|2022-06-01 17:37:50|981.77|971.27|982.25|971.75|982.25|971.75|981.77|971.27|12
1654105080000|2022-06-01 17:38:00|982.76|972.26|982.76|972.26|982.77|972.27|982.66|972.16|13
1654105090000|2022-06-01 17:38:10|982.98|972.48|983.65|973.15|983.65|973.15|982.98|972.48|7
1654105100000|2022-06-01 17:38:20|983.66|973.16|982.93|972.43|983.66|973.16|982.73|972.23|30
1654105110000|2022-06-01 17:38:30|982.92|972.42|983.7|973.2|983.73|973.23|982.87|972.37|20
1654105120000|2022-06-01 17:38:40|983.68|973.18|983.02|972.52|983.74|973.24|983.02|972.52|18
1654105130000|2022-06-01 17:38:50|983.01|972.51|982.76|972.26|983.01|972.51|982.55|972.05|10
1654105140000|2022-06-01 17:39:00|982.77|972.27|983|972.5|983.69|973.19|982.77|972.27|22
1654105150000|2022-06-01 17:39:10|982.81|972.31|983.05|972.55|983.57|973.07|982.81|972.31|30
1654105160000|2022-06-01 17:39:20|982.85|972.35|982.85|972.35|983.09|972.59|982.85|972.35|15
1654105170000|2022-06-01 17:39:30|982.98|972.48|982.85|972.35|983.06|972.56|982.85|972.35|22
1654105180000|2022-06-01 17:39:40|982.8|972.3|983.73|973.23|983.93|973.43|982.8|972.3|22
1654105190000|2022-06-01 17:39:50|983.39|972.89|983.47|972.97|983.5|973|983.17|972.67|20
1654105200000|2022-06-01 17:40:00|983.48|972.98|983.03|972.53|983.48|972.98|982.85|972.35|24
1654105210000|2022-06-01 17:40:10|982.85|972.35|982.87|972.37|983.03|972.53|982.85|972.35|8
1654105220000|2022-06-01 17:40:20|982.92|972.42|983.72|973.22|983.74|973.24|982.92|972.42|17
1654105230000|2022-06-01 17:40:30|983.71|973.21|982.93|972.43|983.73|973.23|982.93|972.43|9
1654105240000|2022-06-01 17:40:40|983.49|972.99|983.72|973.22|983.72|973.22|983.33|972.83|10
1654105250000|2022-06-01 17:40:50|983.71|973.21|983.71|973.21|983.71|973.21|983.7|973.2|3
1654105260000|2022-06-01 17:41:00|983.72|973.22|982.86|972.36|983.72|973.22|982.86|972.36|9
1654105270000|2022-06-01 17:41:10|982.73|972.23|982.88|972.38|982.88|972.38|982.73|972.23|6
1654105280000|2022-06-01 17:41:20|982.83|972.33|982.84|972.34|982.88|972.38|982.73|972.23|12
1654105290000|2022-06-01 17:41:30|982.78|972.28|982.85|972.35|982.85|972.35|982.78|972.28|3
1654105300000|2022-06-01 17:41:40|982.93|972.43|982.86|972.36|982.93|972.43|982.85|972.35|6
1654105310000|2022-06-01 17:41:50|982.93|972.43|982.85|972.35|982.93|972.43|982.83|972.33|8
1654105320000|2022-06-01 17:42:00|982.93|972.43|982.43|971.93|982.93|972.43|982.43|971.93|10
1654105330000|2022-06-01 17:42:10|982.4|971.9|982.37|971.87|982.49|971.99|982.36|971.86|10
1654105340000|2022-06-01 17:42:20|982.43|971.93|982.74|972.24|982.88|972.38|982.19|971.69|18
1654105350000|2022-06-01 17:42:30|982.88|972.38|981.96|971.46|982.88|972.38|981.48|970.98|26
1654105360000|2022-06-01 17:42:40|981.95|971.45|981.95|971.45|981.98|971.48|981.53|971.03|16
1654105370000|2022-06-01 17:42:50|981.43|970.93|981.08|970.58|981.95|971.45|980.95|970.45|25
1654105380000|2022-06-01 17:43:00|981.15|970.65|980.85|970.35|981.17|970.67|980.85|970.35|10
1654105390000|2022-06-01 17:43:10|981.1|970.6|980.88|970.38|981.15|970.65|980.78|970.28|23
1654105400000|2022-06-01 17:43:20|981|970.5|980.81|970.31|981|970.5|980.75|970.25|7
1654105410000|2022-06-01 17:43:30|980.76|970.26|980.79|970.29|980.83|970.33|980.76|970.26|9
1654105420000|2022-06-01 17:43:40|980.8|970.3|980.82|970.32|980.82|970.32|980.8|970.3|4
1654105430000|2022-06-01 17:43:50|980.83|970.33|980.93|970.43|980.93|970.43|980.83|970.33|6
1654105440000|2022-06-01 17:44:00|980.84|970.34|980.79|970.29|980.88|970.38|980.75|970.25|14
1654105450000|2022-06-01 17:44:10|980.78|970.28|980.8|970.3|980.8|970.3|980.78|970.28|10
1654105460000|2022-06-01 17:44:20|980.78|970.28|981.41|970.91|981.41|970.91|980.78|970.28|9
1654105470000|2022-06-01 17:44:30|981.43|970.93|980.77|970.27|981.65|971.15|980.42|969.92|19
1654105480000|2022-06-01 17:44:40|980.78|970.28|981.56|971.06|981.88|971.38|980.71|970.21|21
1654105490000|2022-06-01 17:44:50|981.06|970.56|981.68|971.18|981.68|971.18|981.06|970.56|3
1654105500000|2022-06-01 17:45:00|981.56|971.06|980.86|970.36|981.56|971.06|980.75|970.25|10
1654105510000|2022-06-01 17:45:10|980.9|970.4|980.89|970.39|980.92|970.42|980.85|970.35|4
1654105520000|2022-06-01 17:45:20|980.94|970.44|980.9|970.4|980.94|970.44|980.89|970.39|5
1654105530000|2022-06-01 17:45:30|980.91|970.41|980.82|970.32|980.97|970.47|980.75|970.25|17
1654105540000|2022-06-01 17:45:40|980.92|970.42|981.15|970.65|981.15|970.65|980.78|970.28|16
1654105550000|2022-06-01 17:45:50|980.95|970.45|980.95|970.45|980.95|970.45|980.85|970.35|9
1654105560000|2022-06-01 17:46:00|980.82|970.32|981.42|970.92|981.61|971.11|980.77|970.27|11
1654105570000|2022-06-01 17:46:10|981.45|970.95|981.7|971.2|981.7|971.2|981.06|970.56|14
1654105580000|2022-06-01 17:46:20|981.47|970.97|980.89|970.39|981.7|971.2|980.89|970.39|18
1654105590000|2022-06-01 17:46:30|980.9|970.4|981.62|971.12|981.7|971.2|980.9|970.4|11
1654105600000|2022-06-01 17:46:40|981.7|971.2|981.7|971.2|981.7|971.2|981.7|971.2|1
1654105610000|2022-06-01 17:46:50|981.75|971.25|981.75|971.25|981.8|971.3|981.75|971.25|6
1654105620000|2022-06-01 17:47:00|981.78|971.28|981.75|971.25|981.8|971.3|981.68|971.18|9
1654105630000|2022-06-01 17:47:10|981.8|971.3|981.75|971.25|981.8|971.3|981.75|971.25|6
1654105640000|2022-06-01 17:47:20|981.78|971.28|982.45|971.95|982.45|971.95|981.75|971.25|6
1654105650000|2022-06-01 17:47:30|982.64|972.14|982.45|971.95|982.64|972.14|982.45|971.95|2
1654105660000|2022-06-01 17:47:40|982.64|972.14|982.64|972.14|982.64|972.14|982.64|972.14|1
1654105670000|2022-06-01 17:47:50|982.45|971.95|982.45|971.95|982.45|971.95|981.92|971.42|11
1654105680000|2022-06-01 17:48:00|981.95|971.45|981.75|971.25|981.95|971.45|981.75|971.25|2
1654105700000|2022-06-01 17:48:20|981.78|971.28|981.74|971.24|981.81|971.31|981.72|971.22|9
1654105710000|2022-06-01 17:48:30|981.75|971.25|981.75|971.25|981.76|971.26|981.68|971.18|10
1654105720000|2022-06-01 17:48:40|981.74|971.24|980.87|970.37|981.74|971.24|980.87|970.37|6
1654105730000|2022-06-01 17:48:50|980.89|970.39|981.57|971.07|981.57|971.07|980.87|970.37|13
1654105740000|2022-06-01 17:49:00|981.07|970.57|980.89|970.39|981.57|971.07|980.89|970.39|8
1654105750000|2022-06-01 17:49:10|980.93|970.43|980.89|970.39|980.95|970.45|980.87|970.37|10
1654105760000|2022-06-01 17:49:20|980.87|970.37|981.81|971.31|982.25|971.75|980.87|970.37|12
1654105770000|2022-06-01 17:49:30|981.82|971.32|982.46|971.96|982.46|971.96|981.82|971.32|12
1654105780000|2022-06-01 17:49:40|982.51|972.01|982.83|972.33|982.83|972.33|982.46|971.96|17
1654105790000|2022-06-01 17:49:50|982.8|972.3|982.79|972.29|982.82|972.32|982.77|972.27|12
1654105800000|2022-06-01 17:50:00|982.77|972.27|982.04|971.54|982.78|972.28|981.94|971.44|16
1654105810000|2022-06-01 17:50:10|982.6|972.1|982.78|972.28|982.79|972.29|982.6|972.1|20
1654105820000|2022-06-01 17:50:20|982.79|972.29|982.78|972.28|982.82|972.32|982.78|972.28|6
1654105830000|2022-06-01 17:50:30|982.77|972.27|982.75|972.25|982.78|972.28|982.7|972.2|10
1654105840000|2022-06-01 17:50:40|982.85|972.35|982.75|972.25|982.85|972.35|982.75|972.25|2
1654105860000|2022-06-01 17:51:00|982.92|972.42|982.82|972.32|982.92|972.42|982.82|972.32|3
1654105870000|2022-06-01 17:51:10|982.84|972.34|982.26|971.76|982.84|972.34|982.24|971.74|19
1654105880000|2022-06-01 17:51:20|982.25|971.75|981.97|971.47|982.28|971.78|981.97|971.47|8
1654105890000|2022-06-01 17:51:30|982.4|971.9|981.64|971.14|982.44|971.94|981.64|971.14|17
1654105900000|2022-06-01 17:51:40|981.63|971.13|981.27|970.77|981.65|971.15|981.19|970.69|19
1654105910000|2022-06-01 17:51:50|981.26|970.76|981.23|970.73|981.35|970.85|980.83|970.33|13
1654105920000|2022-06-01 17:52:00|981.22|970.72|980.95|970.45|981.62|971.12|980.83|970.33|23
1654105930000|2022-06-01 17:52:10|981.26|970.76|981.26|970.76|981.26|970.76|981.26|970.76|1
1654105940000|2022-06-01 17:52:20|981.19|970.69|979.99|969.49|981.19|970.69|979.92|969.42|15
1654105950000|2022-06-01 17:52:30|979.84|969.34|979.97|969.47|980.03|969.53|979.63|969.13|27
1654105960000|2022-06-01 17:52:40|979.98|969.48|979.95|969.45|980.05|969.55|979.85|969.35|22
1654105970000|2022-06-01 17:52:50|979.98|969.48|979.49|968.99|979.99|969.49|979.49|968.99|14
1654105980000|2022-06-01 17:53:00|979.5|969|980.15|969.65|980.23|969.73|979.5|969|18
1654105990000|2022-06-01 17:53:10|980.16|969.66|979.77|969.27|980.22|969.72|979.55|969.05|27
1654106000000|2022-06-01 17:53:20|979.75|969.25|979.75|969.25|979.84|969.34|979.75|969.25|19
1654106010000|2022-06-01 17:53:30|979.81|969.31|979.77|969.27|979.82|969.32|979.75|969.25|15
1654106020000|2022-06-01 17:53:40|979.79|969.29|979.75|969.25|979.83|969.33|979.75|969.25|14
1654106030000|2022-06-01 17:53:50|979.83|969.33|979.84|969.34|980.25|969.75|979.83|969.33|10
1654106040000|2022-06-01 17:54:00|979.87|969.37|979.8|969.3|979.87|969.37|979.77|969.27|10
1654106050000|2022-06-01 17:54:10|979.78|969.28|979.78|969.28|979.78|969.28|979.77|969.27|3
1654106060000|2022-06-01 17:54:20|979.43|968.93|979.4|968.9|979.43|968.93|979.4|968.9|2
1654106070000|2022-06-01 17:54:30|979.87|969.37|979.77|969.27|979.87|969.37|979.73|969.23|12
1654106080000|2022-06-01 17:54:40|979.76|969.26|979.46|968.96|979.76|969.26|979.13|968.63|14
1654106090000|2022-06-01 17:54:50|979.56|969.06|979.54|969.04|979.56|969.06|979.38|968.88|16
1654106100000|2022-06-01 17:55:00|979.56|969.06|979.59|969.09|979.63|969.13|979.38|968.88|24
1654106110000|2022-06-01 17:55:10|979.6|969.1|979.81|969.31|979.81|969.31|979.6|969.1|12
1654106120000|2022-06-01 17:55:20|979.82|969.32|979.82|969.32|979.84|969.34|979.8|969.3|9
1654106130000|2022-06-01 17:55:30|979.83|969.33|980.07|969.57|980.07|969.57|979.83|969.33|11
1654106140000|2022-06-01 17:55:40|980.04|969.54|980.73|970.23|980.73|970.23|979.9|969.4|18
1654106150000|2022-06-01 17:55:50|980.71|970.21|981.45|970.95|981.62|971.12|980.71|970.21|20
1654106160000|2022-06-01 17:56:00|981.42|970.92|980.91|970.41|981.45|970.95|980.85|970.35|11
1654106170000|2022-06-01 17:56:10|980.92|970.42|980.9|970.4|980.92|970.42|980.6|970.1|20
1654106180000|2022-06-01 17:56:20|980.71|970.21|980.93|970.43|981.15|970.65|980.7|970.2|13
1654106190000|2022-06-01 17:56:30|980.95|970.45|981.43|970.93|981.75|971.25|980.95|970.45|15
1654106200000|2022-06-01 17:56:40|981.39|970.89|981.09|970.59|981.45|970.95|980.95|970.45|20
1654106210000|2022-06-01 17:56:50|980.95|970.45|980.95|970.45|981.15|970.65|980.95|970.45|3
1654106230000|2022-06-01 17:57:10|980.9|970.4|980.65|970.15|980.95|970.45|980.6|970.1|7
1654106240000|2022-06-01 17:57:20|980.95|970.45|980.93|970.43|981.18|970.68|980.93|970.43|6
1654106250000|2022-06-01 17:57:30|980.95|970.45|981.48|970.98|981.74|971.24|980.87|970.37|18
1654106260000|2022-06-01 17:57:40|981.43|970.93|981.74|971.24|981.74|971.24|981.41|970.91|14
1654106290000|2022-06-01 17:58:10|981.55|971.05|981.74|971.24|981.74|971.24|981.55|971.05|2
1654106300000|2022-06-01 17:58:20|981.89|971.39|981.74|971.24|981.89|971.39|981.74|971.24|2
1654106320000|2022-06-01 17:58:40|981.72|971.22|981.73|971.23|982|971.5|981.61|971.11|10
1654106330000|2022-06-01 17:58:50|981.69|971.19|981.5|971|981.69|971.19|981.47|970.97|24
1654106340000|2022-06-01 17:59:00|981.64|971.14|981.46|970.96|981.75|971.25|980.97|970.47|16
1654106350000|2022-06-01 17:59:10|980.96|970.46|980.85|970.35|981.4|970.9|980.85|970.35|7
1654106360000|2022-06-01 17:59:20|981.35|970.85|981.74|971.24|981.74|971.24|981.35|970.85|4
1654106370000|2022-06-01 17:59:30|981.68|971.18|981.74|971.24|981.74|971.24|981.68|971.18|4
1654106380000|2022-06-01 17:59:40|981.83|971.33|981.74|971.24|982.33|971.83|981.74|971.24|6
1654106400000|2022-06-01 18:00:00|981.75|971.25|981.84|971.34|982.05|971.55|981.42|970.92|11
1654106410000|2022-06-01 18:00:10|981.7|971.2|981.68|971.18|981.7|971.2|981.25|970.75|22
1654106420000|2022-06-01 18:00:20|981.71|971.21|981.85|971.35|982.75|972.25|981.71|971.21|20
1654106430000|2022-06-01 18:00:30|982.03|971.53|982.06|971.56|982.25|971.75|981.85|971.35|13
1654106440000|2022-06-01 18:00:40|981.9|971.4|981.9|971.4|982.06|971.56|981.9|971.4|7
1654106450000|2022-06-01 18:00:50|981.75|971.25|981.74|971.24|981.75|971.25|981.72|971.22|8
1654106460000|2022-06-01 18:01:00|981.5|971|981.57|971.07|981.57|971.07|981.5|971|2
1654106470000|2022-06-01 18:01:10|981.07|970.57|981.74|971.24|981.75|971.25|981.07|970.57|9
1654106480000|2022-06-01 18:01:20|981.72|971.22|981.49|970.99|981.72|971.22|980.92|970.42|4
1654106490000|2022-06-01 18:01:30|980.92|970.42|980.86|970.36|981.49|970.99|980.86|970.36|5
1654106500000|2022-06-01 18:01:40|980.87|970.37|980.88|970.38|980.88|970.38|980.87|970.37|2
1654106510000|2022-06-01 18:01:50|980.81|970.31|980.79|970.29|980.81|970.31|980.79|970.29|2
1654106530000|2022-06-01 18:02:10|980.38|969.88|980.78|970.28|980.91|970.41|980.03|969.53|26
1654106540000|2022-06-01 18:02:20|980.79|970.29|981|970.5|981.2|970.7|980.03|969.53|26
1654106550000|2022-06-01 18:02:30|980.8|970.3|980.85|970.35|981.32|970.82|980.79|970.29|25
1654106560000|2022-06-01 18:02:40|980.79|970.29|980.47|969.97|980.79|970.29|980.43|969.93|8
1654106570000|2022-06-01 18:02:50|980.75|970.25|980.75|970.25|980.75|970.25|980.47|969.97|3
1654106580000|2022-06-01 18:03:00|980.85|970.35|980.85|970.35|980.88|970.38|980.85|970.35|10
1654106590000|2022-06-01 18:03:10|980.81|970.31|980.79|970.29|980.81|970.31|980.79|970.29|2
1654106600000|2022-06-01 18:03:20|980.16|969.66|980.34|969.84|980.65|970.15|979.83|969.33|27
1654106610000|2022-06-01 18:03:30|980.2|969.7|980.2|969.7|980.58|970.08|979.83|969.33|23
1654106620000|2022-06-01 18:03:40|980.23|969.73|980.26|969.76|980.39|969.89|980.21|969.71|11
1654106630000|2022-06-01 18:03:50|980.27|969.77|980.66|970.16|980.78|970.28|980.23|969.73|14
1654106640000|2022-06-01 18:04:00|980.87|970.37|980.8|970.3|980.87|970.37|980.66|970.16|29
1654106650000|2022-06-01 18:04:10|980.81|970.31|980.76|970.26|981.33|970.83|980.74|970.24|21
1654106660000|2022-06-01 18:04:20|980.77|970.27|981.57|971.07|981.6|971.1|980.77|970.27|18
1654106670000|2022-06-01 18:04:30|981.37|970.87|981.75|971.25|981.75|971.25|981.37|970.87|11
1654106680000|2022-06-01 18:04:40|981.71|971.21|981.71|971.21|981.75|971.25|981.71|971.21|5
1654106690000|2022-06-01 18:04:50|981.75|971.25|981.85|971.35|981.91|971.41|981.71|971.21|13
1654106700000|2022-06-01 18:05:00|981.82|971.32|981.81|971.31|982|971.5|981.51|971.01|17
1654106710000|2022-06-01 18:05:10|981.82|971.32|981.62|971.12|981.82|971.32|981.47|970.97|20
1654106720000|2022-06-01 18:05:20|981.69|971.19|981.83|971.33|981.86|971.36|981.69|971.19|17
1654106730000|2022-06-01 18:05:30|981.84|971.34|982.03|971.53|982.03|971.53|981.81|971.31|8
1654106740000|2022-06-01 18:05:40|981.96|971.46|982.18|971.68|982.19|971.69|981.86|971.36|26
1654106750000|2022-06-01 18:05:50|981.96|971.46|982.73|972.23|982.73|972.23|981.96|971.46|7
1654106770000|2022-06-01 18:06:10|982.98|972.48|982.9|972.4|982.98|972.48|982.84|972.34|10
1654106780000|2022-06-01 18:06:20|983.36|972.86|982.84|972.34|983.46|972.96|982.75|972.25|22
1654106790000|2022-06-01 18:06:30|982.89|972.39|982.76|972.26|983|972.5|982.69|972.19|22
1654106800000|2022-06-01 18:06:40|982.77|972.27|982.2|971.7|983.17|972.67|982.2|971.7|24
1654106810000|2022-06-01 18:06:50|982.55|972.05|982.32|971.82|982.79|972.29|982.13|971.63|21
1654106820000|2022-06-01 18:07:00|982.29|971.79|982.97|972.47|982.97|972.47|982.12|971.62|22
1654106830000|2022-06-01 18:07:10|982.72|972.22|984.7|974.2|985.15|974.65|982.38|971.88|23
1654106840000|2022-06-01 18:07:20|985.09|974.59|984.89|974.39|985.62|975.12|984.79|974.29|26
1654106850000|2022-06-01 18:07:30|985.39|974.89|982.94|972.44|985.69|975.19|982.66|972.16|39
1654106860000|2022-06-01 18:07:40|982.92|972.42|982.5|972|983|972.5|982.5|972|26
1654106870000|2022-06-01 18:07:50|982.46|971.96|982.33|971.83|982.6|972.1|981.88|971.38|20
1654106880000|2022-06-01 18:08:00|982.32|971.82|981.96|971.46|982.65|972.15|981.83|971.33|29
1654106890000|2022-06-01 18:08:10|981.98|971.48|981.75|971.25|982.01|971.51|981.75|971.25|22
1654106900000|2022-06-01 18:08:20|982.01|971.51|981.97|971.47|982.01|971.51|981.75|971.25|16
1654106910000|2022-06-01 18:08:30|982|971.5|982.11|971.61|982.21|971.71|981.9|971.4|19
1654106920000|2022-06-01 18:08:40|982.1|971.6|982.05|971.55|982.1|971.6|982.05|971.55|4
1654106930000|2022-06-01 18:08:50|982.01|971.51|982.05|971.55|982.16|971.66|981.95|971.45|22
1654106940000|2022-06-01 18:09:00|982.06|971.56|982.17|971.67|982.19|971.69|982.05|971.55|9
1654106950000|2022-06-01 18:09:10|982.18|971.68|982.78|972.28|982.78|972.28|982.18|971.68|13
1654106960000|2022-06-01 18:09:20|982.76|972.26|982.81|972.31|982.81|972.31|982.76|972.26|14
1654106970000|2022-06-01 18:09:30|982.75|972.25|982.89|972.39|983.34|972.84|982.75|972.25|10
1654106980000|2022-06-01 18:09:40|982.92|972.42|983.25|972.75|983.37|972.87|982.75|972.25|19
1654106990000|2022-06-01 18:09:50|982.81|972.31|982.91|972.41|983.17|972.67|982.03|971.53|32
1654107000000|2022-06-01 18:10:00|982.92|972.42|983.02|972.52|983.19|972.69|982.92|972.42|8
1654107010000|2022-06-01 18:10:10|983.03|972.53|983.03|972.53|983.03|972.53|983.03|972.53|1
1654107020000|2022-06-01 18:10:20|983.05|972.55|982.93|972.43|983.22|972.72|982.87|972.37|10
1654107030000|2022-06-01 18:10:30|982.86|972.36|982.89|972.39|983.37|972.87|982.86|972.36|17
1654107040000|2022-06-01 18:10:40|982.9|972.4|982.64|972.14|983.31|972.81|982.36|971.86|17
1654107050000|2022-06-01 18:10:50|982.61|972.11|982.86|972.36|983.07|972.57|982.52|972.02|16
1654107060000|2022-06-01 18:11:00|982.36|971.86|982.41|971.91|982.62|972.12|982.33|971.83|18
1654107070000|2022-06-01 18:11:10|982.4|971.9|982.23|971.73|982.4|971.9|982.22|971.72|12
1654107080000|2022-06-01 18:11:20|982.41|971.91|982.38|971.88|982.54|972.04|982.37|971.87|24
1654107090000|2022-06-01 18:11:30|981.95|971.45|981.88|971.38|981.95|971.45|981.75|971.25|17
1654107100000|2022-06-01 18:11:40|981.98|971.48|982.34|971.84|982.58|972.08|981.85|971.35|22
1654107110000|2022-06-01 18:11:50|982.33|971.83|982.67|972.17|982.77|972.27|981.9|971.4|19
1654107120000|2022-06-01 18:12:00|982.68|972.18|982.67|972.17|982.68|972.18|982.67|972.17|2
1654107140000|2022-06-01 18:12:20|982.7|972.2|982.54|972.04|982.7|972.2|981.94|971.44|12
1654107150000|2022-06-01 18:12:30|982.55|972.05|982.03|971.53|982.61|972.11|981.75|971.25|13
1654107160000|2022-06-01 18:12:40|981.92|971.42|982.03|971.53|982.43|971.93|981.75|971.25|19
1654107170000|2022-06-01 18:12:50|982.04|971.54|982.03|971.53|982.04|971.54|982.03|971.53|4
1654107180000|2022-06-01 18:13:00|982.04|971.54|981.88|971.38|982.04|971.54|981.82|971.32|16
1654107190000|2022-06-01 18:13:10|981.89|971.39|981.81|971.31|981.89|971.39|981.81|971.31|7
1654107200000|2022-06-01 18:13:20|981.79|971.29|981.81|971.31|981.81|971.31|981.78|971.28|5
1654107210000|2022-06-01 18:13:30|981.8|971.3|981.8|971.3|981.8|971.3|981.8|971.3|1
1654107240000|2022-06-01 18:14:00|981.79|971.29|981.9|971.4|982.22|971.72|981.73|971.23|16
1654107250000|2022-06-01 18:14:10|981.92|971.42|981.81|971.31|982.02|971.52|981.81|971.31|13
1654107260000|2022-06-01 18:14:20|981.88|971.38|981.8|971.3|982.13|971.63|981.8|971.3|17
1654107270000|2022-06-01 18:14:30|981.81|971.31|981.79|971.29|982.11|971.61|981.75|971.25|22
1654107280000|2022-06-01 18:14:40|981.78|971.28|981.79|971.29|981.92|971.42|981.78|971.28|15
1654107290000|2022-06-01 18:14:50|981.8|971.3|981.79|971.29|981.8|971.3|981.79|971.29|2
1654107300000|2022-06-01 18:15:00|981.8|971.3|981.79|971.29|981.8|971.3|981.79|971.29|2
1654107330000|2022-06-01 18:15:30|981.81|971.31|981.82|971.32|982.63|972.13|981.8|971.3|21
1654107340000|2022-06-01 18:15:40|981.83|971.33|981.87|971.37|981.87|971.37|981.8|971.3|5
1654107350000|2022-06-01 18:15:50|982|971.5|981.93|971.43|982.18|971.68|981.87|971.37|15
1654107360000|2022-06-01 18:16:00|981.88|971.38|981.85|971.35|982.05|971.55|981.85|971.35|8
1654107370000|2022-06-01 18:16:10|981.94|971.44|982|971.5|982|971.5|981.85|971.35|8
1654107380000|2022-06-01 18:16:20|981.94|971.44|981.85|971.35|982|971.5|981.85|971.35|13
1654107390000|2022-06-01 18:16:30|981.86|971.36|981.87|971.37|981.98|971.48|981.82|971.32|18
1654107400000|2022-06-01 18:16:40|981.81|971.31|981.91|971.41|981.91|971.41|981.81|971.31|9
1654107410000|2022-06-01 18:16:50|982|971.5|981.82|971.32|982|971.5|981.8|971.3|20
1654107420000|2022-06-01 18:17:00|981.88|971.38|981.8|971.3|981.88|971.38|981.75|971.25|9
1654107430000|2022-06-01 18:17:10|981.44|970.94|980.87|970.37|981.44|970.94|980.85|970.35|6
1654107440000|2022-06-01 18:17:20|980.85|970.35|980.82|970.32|981|970.5|980.82|970.32|10
1654107450000|2022-06-01 18:17:30|980.58|970.08|979.77|969.27|980.77|970.27|979.76|969.26|34
1654107460000|2022-06-01 18:17:40|979.79|969.29|979.7|969.2|979.79|969.29|978.93|968.43|22
1654107470000|2022-06-01 18:17:50|979.65|969.15|979.71|969.21|979.74|969.24|978.95|968.45|18
1654107480000|2022-06-01 18:18:00|979.41|968.91|978.88|968.38|979.75|969.25|978.88|968.38|17
1654107490000|2022-06-01 18:18:10|978.96|968.46|979.23|968.73|979.4|968.9|978.88|968.38|7
1654107510000|2022-06-01 18:18:30|978.98|968.48|978.91|968.41|978.98|968.48|978.91|968.41|3
1654107520000|2022-06-01 18:18:40|978.96|968.46|978.97|968.47|978.97|968.47|978.91|968.41|6
1654107530000|2022-06-01 18:18:50|979.1|968.6|978.95|968.45|979.62|969.12|978.95|968.45|8
1654107540000|2022-06-01 18:19:00|978.97|968.47|978.91|968.41|978.97|968.47|978.91|968.41|3
1654107550000|2022-06-01 18:19:10|978.75|968.25|978.88|968.38|978.98|968.48|978.73|968.23|11
1654107560000|2022-06-01 18:19:20|979|968.5|978.89|968.39|979|968.5|978.83|968.33|8
1654107570000|2022-06-01 18:19:30|979.06|968.56|978.91|968.41|979.12|968.62|978.78|968.28|18
1654107580000|2022-06-01 18:19:40|978.9|968.4|978.9|968.4|978.9|968.4|978.9|968.4|1
1654107590000|2022-06-01 18:19:50|978.91|968.41|978.94|968.44|978.94|968.44|978.91|968.41|3
1654107600000|2022-06-01 18:20:00|978.98|968.48|979.48|968.98|979.69|969.19|978.98|968.48|6
1654107610000|2022-06-01 18:20:10|979.69|969.19|979.69|969.19|979.69|969.19|979.69|969.19|1
1654107620000|2022-06-01 18:20:20|979.68|969.18|979.68|969.18|979.68|969.18|979.68|969.18|1
1654107630000|2022-06-01 18:20:30|979.72|969.22|979.62|969.12|979.75|969.25|979.57|969.07|11
1654107640000|2022-06-01 18:20:40|979.54|969.04|979.75|969.25|979.75|969.25|979.12|968.62|9
1654107670000|2022-06-01 18:21:10|980.46|969.96|980.67|970.17|980.72|970.22|980.46|969.96|5
1654107680000|2022-06-01 18:21:20|980.56|970.06|980.77|970.27|980.77|970.27|980.56|970.06|28
1654107690000|2022-06-01 18:21:30|980.73|970.23|980.77|970.27|980.89|970.39|980.73|970.23|23
1654107700000|2022-06-01 18:21:40|980.78|970.28|980.77|970.27|980.89|970.39|980.76|970.26|14
1654107710000|2022-06-01 18:21:50|980.76|970.26|979.92|969.42|980.76|970.26|979.92|969.42|5
1654107720000|2022-06-01 18:22:00|979.9|969.4|979.93|969.43|980.04|969.54|979.9|969.4|10
1654107730000|2022-06-01 18:22:10|980.03|969.53|980|969.5|980.05|969.55|979.92|969.42|11
1654107740000|2022-06-01 18:22:20|980.04|969.54|980.02|969.52|980.04|969.54|979.91|969.41|15
1654107750000|2022-06-01 18:22:30|980.01|969.51|980.08|969.58|980.08|969.58|979.97|969.47|9
1654107760000|2022-06-01 18:22:40|980.09|969.59|980.7|970.2|980.76|970.26|980.01|969.51|17
1654107770000|2022-06-01 18:22:50|980.76|970.26|980.75|970.25|980.84|970.34|980.75|970.25|15
1654107780000|2022-06-01 18:23:00|980.78|970.28|981.73|971.23|981.73|971.23|980.75|970.25|13
1654107800000|2022-06-01 18:23:20|981.76|971.26|981.8|971.3|981.81|971.31|981.76|971.26|9
1654107810000|2022-06-01 18:23:30|981.76|971.26|981.97|971.47|982.44|971.94|981.76|971.26|12
1654107820000|2022-06-01 18:23:40|982.13|971.63|982.6|972.1|982.75|972.25|982.13|971.63|13
1654107830000|2022-06-01 18:23:50|982.75|972.25|982.75|972.25|982.85|972.35|982.47|971.97|17
1654107840000|2022-06-01 18:24:00|982.61|972.11|982.75|972.25|982.75|972.25|982.61|972.11|2
1654107850000|2022-06-01 18:24:10|982.61|972.11|982.86|972.36|982.98|972.48|982.61|972.11|7
1654107860000|2022-06-01 18:24:20|982.8|972.3|982.8|972.3|982.8|972.3|982.8|972.3|1
1654107870000|2022-06-01 18:24:30|982.76|972.26|982.6|972.1|982.87|972.37|982.55|972.05|17
1654107880000|2022-06-01 18:24:40|982.57|972.07|982.74|972.24|982.75|972.25|982.3|971.8|21
1654107890000|2022-06-01 18:24:50|982.75|972.25|982.75|972.25|982.81|972.31|982.71|972.21|22
1654107900000|2022-06-01 18:25:00|982.76|972.26|982.75|972.25|982.78|972.28|982.75|972.25|4
1654107910000|2022-06-01 18:25:10|982.76|972.26|982.75|972.25|982.76|972.26|982.75|972.25|6
1654107920000|2022-06-01 18:25:20|982.77|972.27|982.76|972.26|982.77|972.27|982.76|972.26|2
1654107930000|2022-06-01 18:25:30|982.77|972.27|982.84|972.34|982.93|972.43|982.75|972.25|10
1654107940000|2022-06-01 18:25:40|982.78|972.28|982.88|972.38|982.88|972.38|982.75|972.25|12
1654107950000|2022-06-01 18:25:50|982.84|972.34|982.83|972.33|982.84|972.34|982.83|972.33|2
1654107960000|2022-06-01 18:26:00|982.84|972.34|983.31|972.81|983.53|973.03|982.84|972.34|15
1654107970000|2022-06-01 18:26:10|983.52|973.02|983.5|973|983.65|973.15|982.95|972.45|20
1654107980000|2022-06-01 18:26:20|983.45|972.95|982.95|972.45|983.45|972.95|982.95|972.45|2
1654107990000|2022-06-01 18:26:30|982.85|972.35|982.85|972.35|982.85|972.35|982.85|972.35|1
1654108000000|2022-06-01 18:26:40|982.9|972.4|982.92|972.42|983.07|972.57|982.9|972.4|9
1654108010000|2022-06-01 18:26:50|982.87|972.37|982.85|972.35|982.87|972.37|982.85|972.35|4
1654108020000|2022-06-01 18:27:00|982.8|972.3|982.82|972.32|982.82|972.32|982.8|972.3|2
1654108030000|2022-06-01 18:27:10|982.8|972.3|982.81|972.31|982.82|972.32|982.79|972.29|5
1654108040000|2022-06-01 18:27:20|982.8|972.3|982.87|972.37|982.89|972.39|982.8|972.3|11
1654108050000|2022-06-01 18:27:30|982.9|972.4|983.02|972.52|983.73|973.23|982.88|972.38|20
1654108060000|2022-06-01 18:27:40|983.04|972.54|983.5|973|983.66|973.16|982.99|972.49|16
1654108070000|2022-06-01 18:27:50|983.45|972.95|983.33|972.83|983.47|972.97|982.98|972.48|15
1654108080000|2022-06-01 18:28:00|983.4|972.9|983.81|973.31|984.09|973.59|983.07|972.57|32
1654108090000|2022-06-01 18:28:10|984.09|973.59|983.67|973.17|984.09|973.59|983.11|972.61|24
1654108100000|2022-06-01 18:28:20|983.47|972.97|983.05|972.55|983.47|972.97|983.05|972.55|17
1654108110000|2022-06-01 18:28:30|983.26|972.76|982.94|972.44|983.26|972.76|982.94|972.44|8
1654108120000|2022-06-01 18:28:40|982.92|972.42|982.92|972.42|982.92|972.42|982.92|972.42|1
1654108140000|2022-06-01 18:29:00|983.05|972.55|982.73|972.23|983.05|972.55|982.7|972.2|13
1654108150000|2022-06-01 18:29:10|982.98|972.48|982.72|972.22|983|972.5|982.72|972.22|25
1654108160000|2022-06-01 18:29:20|982.95|972.45|982.78|972.28|982.95|972.45|982.65|972.15|15
1654108170000|2022-06-01 18:29:30|982.76|972.26|982.77|972.27|982.81|972.31|982.65|972.15|22
1654108180000|2022-06-01 18:29:40|982.76|972.26|982.68|972.18|982.76|972.26|982.65|972.15|16
1654108190000|2022-06-01 18:29:50|982.7|972.2|982.67|972.17|982.7|972.2|982.67|972.17|6
1654108200000|2022-06-01 18:30:00|982.7|972.2|982.86|972.36|983.1|972.6|982.69|972.19|20
1654108210000|2022-06-01 18:30:10|982.83|972.33|982.83|972.33|982.84|972.34|982.83|972.33|3
1654108220000|2022-06-01 18:30:20|982.84|972.34|982.8|972.3|982.84|972.34|982.72|972.22|7
1654108230000|2022-06-01 18:30:30|982.79|972.29|982.84|972.34|982.84|972.34|982.75|972.25|11
1654108240000|2022-06-01 18:30:40|982.85|972.35|982.86|972.36|982.97|972.47|982.75|972.25|18
1654108250000|2022-06-01 18:30:50|982.96|972.46|982.88|972.38|983.08|972.58|982.87|972.37|14
1654108260000|2022-06-01 18:31:00|982.89|972.39|983.02|972.52|983.4|972.9|982.87|972.37|25
1654108270000|2022-06-01 18:31:10|983.37|972.87|983.07|972.57|983.37|972.87|982.86|972.36|22
1654108280000|2022-06-01 18:31:20|982.92|972.42|982.85|972.35|983.11|972.61|982.85|972.35|10
1654108290000|2022-06-01 18:31:30|982.87|972.37|982.95|972.45|982.97|972.47|982.87|972.37|14
1654108300000|2022-06-01 18:31:40|982.93|972.43|982.99|972.49|983.01|972.51|982.93|972.43|6
1654108310000|2022-06-01 18:31:50|983|972.5|982.93|972.43|983.02|972.52|982.93|972.43|12
1654108330000|2022-06-01 18:32:10|982.94|972.44|983.05|972.55|983.05|972.55|982.94|972.44|10
1654108340000|2022-06-01 18:32:20|983.4|972.9|983.05|972.55|983.4|972.9|983.05|972.55|15
1654108350000|2022-06-01 18:32:30|983.3|972.8|983.05|972.55|983.3|972.8|983.05|972.55|7
1654108380000|2022-06-01 18:33:00|983.1|972.6|983.28|972.78|983.42|972.92|983.1|972.6|17
1654108390000|2022-06-01 18:33:10|983.47|972.97|983.51|973.01|983.51|973.01|983.2|972.7|9
1654108400000|2022-06-01 18:33:20|983.71|973.21|983.78|973.28|983.78|973.28|983.71|973.21|7
1654108410000|2022-06-01 18:33:30|983.81|973.31|979.42|968.92|983.81|973.31|979.42|968.92|35
1654108420000|2022-06-01 18:33:40|979.12|968.62|975.22|964.72|979.12|968.62|975.22|964.72|32
1654108430000|2022-06-01 18:33:50|975.21|964.71|972.2|961.7|975.25|964.75|971.61|961.11|38
1654108440000|2022-06-01 18:34:00|971.48|960.98|973.22|962.72|973.22|962.72|970.12|959.62|39
1654108450000|2022-06-01 18:34:10|973.3|962.8|971.33|960.83|973.45|962.95|970.97|960.47|36
1654108460000|2022-06-01 18:34:20|971.32|960.82|970.66|960.16|971.32|960.82|969.75|959.25|35
1654108470000|2022-06-01 18:34:30|970.71|960.21|969.31|958.81|970.71|960.21|968.89|958.39|32
1654108480000|2022-06-01 18:34:40|969.24|958.74|968.47|957.97|969.24|958.74|968.3|957.8|36
1654108490000|2022-06-01 18:34:50|968.46|957.96|970.41|959.91|970.41|959.91|968.25|957.75|32
1654108500000|2022-06-01 18:35:00|970.3|959.8|971.4|960.9|971.45|960.95|970.29|959.79|32
1654108510000|2022-06-01 18:35:10|971.41|960.91|973.37|962.87|973.37|962.87|971.41|960.91|27
1654108520000|2022-06-01 18:35:20|973.57|963.07|974.4|963.9|974.75|964.25|973.57|963.07|29
1654108530000|2022-06-01 18:35:30|974.39|963.89|974.67|964.17|974.95|964.45|974.34|963.84|32
1654108540000|2022-06-01 18:35:40|974.7|964.2|975.26|964.76|975.26|964.76|974.7|964.2|17
1654108550000|2022-06-01 18:35:50|975.25|964.75|974.23|963.73|975.35|964.85|974.23|963.73|16
1654108560000|2022-06-01 18:36:00|974.3|963.8|974.53|964.03|974.85|964.35|974.3|963.8|19
1654108570000|2022-06-01 18:36:10|974.63|964.13|974.76|964.26|974.76|964.26|974.44|963.94|25
1654108580000|2022-06-01 18:36:20|975.25|964.75|974.91|964.41|975.25|964.75|974.55|964.05|16
1654108590000|2022-06-01 18:36:30|974.82|964.32|977.22|966.72|977.24|966.74|974.76|964.26|29
1654108600000|2022-06-01 18:36:40|976.93|966.43|978.33|967.83|978.7|968.2|976.93|966.43|30
1654108610000|2022-06-01 18:36:50|978.49|967.99|977.95|967.45|978.52|968.02|977.77|967.27|25
1654108620000|2022-06-01 18:37:00|977.96|967.46|977.5|967|978.1|967.6|977.5|967|18
1654108630000|2022-06-01 18:37:10|977.24|966.74|977.04|966.54|977.75|967.25|976.91|966.41|23
1654108640000|2022-06-01 18:37:20|977.08|966.58|978.43|967.93|978.43|967.93|977.07|966.57|18
1654108650000|2022-06-01 18:37:30|978.32|967.82|979.53|969.03|979.53|969.03|978.32|967.82|14
1654108660000|2022-06-01 18:37:40|979.51|969.01|978.67|968.17|979.53|969.03|978.67|968.17|25
1654108670000|2022-06-01 18:37:50|978.33|967.83|975.52|965.02|978.82|968.32|975.52|965.02|31
1654108680000|2022-06-01 18:38:00|975.25|964.75|975.75|965.25|976.29|965.79|974.9|964.4|31
1654108690000|2022-06-01 18:38:10|975.76|965.26|975.78|965.28|975.86|965.36|975.75|965.25|23
1654108700000|2022-06-01 18:38:20|975.77|965.27|976.09|965.59|976.77|966.27|975.77|965.27|15
1654108710000|2022-06-01 18:38:30|975.93|965.43|977.66|967.16|977.66|967.16|975.78|965.28|20
1654108720000|2022-06-01 18:38:40|977.35|966.85|976.58|966.08|977.35|966.85|976.58|966.08|2
1654108730000|2022-06-01 18:38:50|975.95|965.45|975.94|965.44|976.76|966.26|975.86|965.36|28
1654108740000|2022-06-01 18:39:00|975.92|965.42|976.39|965.89|976.53|966.03|975.77|965.27|15
1654108750000|2022-06-01 18:39:10|976.4|965.9|976.3|965.8|976.41|965.91|975.75|965.25|17
1654108760000|2022-06-01 18:39:20|975.8|965.3|975.8|965.3|976.23|965.73|975.75|965.25|19
1654108770000|2022-06-01 18:39:30|975.81|965.31|976.75|966.25|976.8|966.3|975.81|965.31|15
1654108780000|2022-06-01 18:39:40|976.8|966.3|976.88|966.38|977|966.5|976.75|966.25|17
1654108790000|2022-06-01 18:39:50|976.81|966.31|976.85|966.35|976.85|966.35|976.33|965.83|17
1654108800000|2022-06-01 18:40:00|976.33|965.83|976.76|966.26|976.76|966.26|976.32|965.82|4
1654108810000|2022-06-01 18:40:10|976.75|966.25|976.79|966.29|976.8|966.3|976.31|965.81|16
1654108820000|2022-06-01 18:40:20|976.78|966.28|976.83|966.33|976.84|966.34|976.78|966.28|7
1654108830000|2022-06-01 18:40:30|976.84|966.34|976.83|966.33|976.84|966.34|976.83|966.33|2
1654108850000|2022-06-01 18:40:50|976.84|966.34|976.83|966.33|976.84|966.34|976.63|966.13|4
1654108860000|2022-06-01 18:41:00|976.75|966.25|976.63|966.13|976.94|966.44|976.36|965.86|10
1654108870000|2022-06-01 18:41:10|976.54|966.04|976.55|966.05|976.56|966.06|976.54|966.04|4
1654108880000|2022-06-01 18:41:20|976.54|966.04|976.56|966.06|976.56|966.06|976.54|966.04|7
1654108890000|2022-06-01 18:41:30|976.63|966.13|976.9|966.4|976.91|966.41|976.63|966.13|4
1654108900000|2022-06-01 18:41:40|976.91|966.41|976.82|966.32|976.99|966.49|976.66|966.16|14
1654108910000|2022-06-01 18:41:50|976.84|966.34|976.97|966.47|976.98|966.48|976.38|965.88|8
1654108920000|2022-06-01 18:42:00|976.96|966.46|975.81|965.31|976.97|966.47|974.92|964.42|30
1654108930000|2022-06-01 18:42:10|975.79|965.29|976.01|965.51|976.39|965.89|974.8|964.3|33
1654108940000|2022-06-01 18:42:20|975.84|965.34|975.58|965.08|976.32|965.82|974.99|964.49|36
1654108950000|2022-06-01 18:42:30|975.31|964.81|974.12|963.62|975.48|964.98|973.8|963.3|27
1654108960000|2022-06-01 18:42:40|974.44|963.94|975.03|964.53|975.03|964.53|974.44|963.94|26
1654108970000|2022-06-01 18:42:50|974.88|964.38|974.92|964.42|975.09|964.59|974.84|964.34|17
1654108980000|2022-06-01 18:43:00|974.95|964.45|974.75|964.25|975.04|964.54|974.65|964.15|24
1654108990000|2022-06-01 18:43:10|974.76|964.26|975.84|965.34|975.86|965.36|974.76|964.26|23
1654109000000|2022-06-01 18:43:20|975.85|965.35|976.75|966.25|976.75|966.25|975.85|965.35|12
1654109010000|2022-06-01 18:43:30|976.7|966.2|976|965.5|976.75|966.25|975.85|965.35|25
1654109020000|2022-06-01 18:43:40|976.26|965.76|976.69|966.19|976.77|966.27|976.01|965.51|21
1654109030000|2022-06-01 18:43:50|976.8|966.3|976.85|966.35|976.87|966.37|976.75|966.25|17
1654109040000|2022-06-01 18:44:00|976.86|966.36|977.78|967.28|977.78|967.28|976.86|966.36|13
1654109050000|2022-06-01 18:44:10|977.75|967.25|977.49|966.99|977.8|967.3|977.49|966.99|17
1654109060000|2022-06-01 18:44:20|977.43|966.93|976.89|966.39|977.43|966.93|976.88|966.38|6
1654109070000|2022-06-01 18:44:30|976.93|966.43|977.8|967.3|977.8|967.3|976.91|966.41|9
1654109080000|2022-06-01 18:44:40|977.9|967.4|977.8|967.3|977.9|967.4|977.8|967.3|2
1654109090000|2022-06-01 18:44:50|977.83|967.33|977.81|967.31|977.94|967.44|977.8|967.3|14
1654109100000|2022-06-01 18:45:00|977.84|967.34|977.8|967.3|977.99|967.49|977.79|967.29|24
1654109110000|2022-06-01 18:45:10|977.75|967.25|977.42|966.92|977.8|967.3|977.42|966.92|10
1654109120000|2022-06-01 18:45:20|977.41|966.91|976.32|965.82|977.7|967.2|976.32|965.82|33
1654109130000|2022-06-01 18:45:30|976.23|965.73|976.79|966.29|976.9|966.4|976.18|965.68|15
1654109140000|2022-06-01 18:45:40|976.69|966.19|976.8|966.3|976.82|966.32|976.65|966.15|11
1654109150000|2022-06-01 18:45:50|976.79|966.29|975.75|965.25|976.9|966.4|975.75|965.25|18
1654109160000|2022-06-01 18:46:00|975.9|965.4|976.69|966.19|976.91|966.41|975.79|965.29|29
1654109170000|2022-06-01 18:46:10|976.72|966.22|976.76|966.26|977.1|966.6|976.6|966.1|22
1654109180000|2022-06-01 18:46:20|976.75|966.25|975.98|965.48|976.9|966.4|975.98|965.48|20
1654109190000|2022-06-01 18:46:30|975.88|965.38|975.98|965.48|976|965.5|975.88|965.38|20
1654109200000|2022-06-01 18:46:40|976.02|965.52|976.81|966.31|976.89|966.39|976.02|965.52|21
1654109210000|2022-06-01 18:46:50|976.82|966.32|976.91|966.41|976.91|966.41|976.82|966.32|12
1654109220000|2022-06-01 18:47:00|977.65|967.15|977.63|967.13|977.78|967.28|976.92|966.42|26
1654109230000|2022-06-01 18:47:10|977.44|966.94|976.38|965.88|977.44|966.94|976.38|965.88|27
1654109240000|2022-06-01 18:47:20|976.29|965.79|976.9|966.4|977.32|966.82|976.28|965.78|26
1654109250000|2022-06-01 18:47:30|977.11|966.61|977.1|966.6|977.2|966.7|976.75|966.25|20
1654109260000|2022-06-01 18:47:40|977.2|966.7|976.84|966.34|977.2|966.7|976.11|965.61|20
1654109270000|2022-06-01 18:47:50|976.85|966.35|976.56|966.06|977.1|966.6|976.55|966.05|24
1654109280000|2022-06-01 18:48:00|976.57|966.07|976.52|966.02|976.68|966.18|976.47|965.97|21
1654109290000|2022-06-01 18:48:10|976.44|965.94|976.84|966.34|976.94|966.44|975.96|965.46|24
1654109300000|2022-06-01 18:48:20|976.85|966.35|976.6|966.1|976.91|966.41|976.58|966.08|28
1654109310000|2022-06-01 18:48:30|976.58|966.08|976.58|966.08|976.73|966.23|976.58|966.08|17
1654109320000|2022-06-01 18:48:40|976.67|966.17|976.43|965.93|976.95|966.45|976.43|965.93|26
1654109330000|2022-06-01 18:48:50|976.65|966.15|976.75|966.25|976.95|966.45|976.38|965.88|24
1654109340000|2022-06-01 18:49:00|976.85|966.35|976.78|966.28|976.95|966.45|975.96|965.46|32
1654109350000|2022-06-01 18:49:10|976.79|966.29|977.67|967.17|977.68|967.18|976.74|966.24|22
1654109360000|2022-06-01 18:49:20|977.68|967.18|977.34|966.84|977.71|967.21|977.34|966.84|22
1654109370000|2022-06-01 18:49:30|977.17|966.67|976.76|966.26|977.26|966.76|976.76|966.26|11
1654109380000|2022-06-01 18:49:40|977|966.5|976.85|966.35|977|966.5|976.85|966.35|7
1654109390000|2022-06-01 18:49:50|976.98|966.48|976.85|966.35|976.98|966.48|976.85|966.35|2
1654109400000|2022-06-01 18:50:00|976.95|966.45|977.18|966.68|977.27|966.77|976.7|966.2|22
1654109410000|2022-06-01 18:50:10|976.65|966.15|976.07|965.57|977.37|966.87|975.92|965.42|32
1654109420000|2022-06-01 18:50:20|976.11|965.61|977.72|967.22|977.72|967.22|976.11|965.61|21
1654109430000|2022-06-01 18:50:30|977.83|967.33|977.66|967.16|977.97|967.47|977.16|966.66|18
1654109440000|2022-06-01 18:50:40|977.77|967.27|977.29|966.79|977.91|967.41|977.29|966.79|12
1654109450000|2022-06-01 18:50:50|977.28|966.78|977.14|966.64|977.28|966.78|977.14|966.64|13
1654109460000|2022-06-01 18:51:00|977.26|966.76|977.26|966.76|977.26|966.76|977.26|966.76|1
1654109470000|2022-06-01 18:51:10|977.58|967.08|976.99|966.49|977.58|967.08|976.69|966.19|14
1654109480000|2022-06-01 18:51:20|976.91|966.41|976.57|966.07|977.29|966.79|976.52|966.02|22
1654109490000|2022-06-01 18:51:30|976.63|966.13|976.9|966.4|977.15|966.65|976.63|966.13|14
1654109500000|2022-06-01 18:51:40|976.82|966.32|977.85|967.35|977.89|967.39|976.82|966.32|17
1654109510000|2022-06-01 18:51:50|977.9|967.4|978.81|968.31|978.81|968.31|977.5|967|16
1654109520000|2022-06-01 18:52:00|978.37|967.87|977.79|967.29|978.81|968.31|977.79|967.29|14
1654109530000|2022-06-01 18:52:10|977.78|967.28|977.29|966.79|977.78|967.28|977.24|966.74|7
1654109540000|2022-06-01 18:52:20|977.78|967.28|978.82|968.32|978.82|968.32|977.74|967.24|15
1654109550000|2022-06-01 18:52:30|978.45|967.95|978.78|968.28|979.07|968.57|978.45|967.95|28
1654109560000|2022-06-01 18:52:40|978.5|968|978.94|968.44|979.06|968.56|978.5|968|11
1654109570000|2022-06-01 18:52:50|978.84|968.34|978.88|968.38|979.04|968.54|978.65|968.15|18
1654109580000|2022-06-01 18:53:00|978.89|968.39|978.71|968.21|978.98|968.48|978.68|968.18|17
1654109590000|2022-06-01 18:53:10|978.9|968.4|979.77|969.27|979.84|969.34|978.88|968.38|22
1654109600000|2022-06-01 18:53:20|979.45|968.95|978.39|967.89|979.79|969.29|977.9|967.4|27
1654109610000|2022-06-01 18:53:30|978.12|967.62|978.06|967.56|978.42|967.92|977.85|967.35|21
1654109620000|2022-06-01 18:53:40|978.05|967.55|977.03|966.53|978.07|967.57|977.03|966.53|16
1654109630000|2022-06-01 18:53:50|977.05|966.55|977.94|967.44|977.94|967.44|977.05|966.55|20
1654109640000|2022-06-01 18:54:00|977.84|967.34|977.73|967.23|978.07|967.57|977.73|967.23|14
1654109650000|2022-06-01 18:54:10|977.77|967.27|977.3|966.8|977.8|967.3|976.93|966.43|19
1654109660000|2022-06-01 18:54:20|977.32|966.82|976.24|965.74|977.33|966.83|976.01|965.51|21
1654109670000|2022-06-01 18:54:30|976.25|965.75|977.02|966.52|977.34|966.84|975.85|965.35|33
1654109680000|2022-06-01 18:54:40|976.97|966.47|976.81|966.31|977.1|966.6|976.81|966.31|14
1654109690000|2022-06-01 18:54:50|976.71|966.21|976.62|966.12|976.71|966.21|976.51|966.01|23
1654109700000|2022-06-01 18:55:00|976.63|966.13|976.74|966.24|976.76|966.26|976.63|966.13|11
1654109710000|2022-06-01 18:55:10|976.76|966.26|976.38|965.88|976.96|966.46|976.38|965.88|15
1654109720000|2022-06-01 18:55:20|976.65|966.15|976.12|965.62|976.76|966.26|976.12|965.62|26
1654109730000|2022-06-01 18:55:30|976.13|965.63|976.17|965.67|976.19|965.69|975.96|965.46|13
1654109740000|2022-06-01 18:55:40|975.96|965.46|976.17|965.67|976.19|965.69|975.83|965.33|19
1654109750000|2022-06-01 18:55:50|976.43|965.93|976.68|966.18|976.69|966.19|976.33|965.83|22
1654109760000|2022-06-01 18:56:00|976.67|966.17|976.04|965.54|976.9|966.4|976.04|965.54|20
1654109770000|2022-06-01 18:56:10|976.02|965.52|976.2|965.7|976.55|966.05|975.81|965.31|23
1654109780000|2022-06-01 18:56:20|976.16|965.66|976.31|965.81|976.31|965.81|975.94|965.44|20
1654109790000|2022-06-01 18:56:30|976.35|965.85|976.42|965.92|976.6|966.1|975.97|965.47|21
1654109800000|2022-06-01 18:56:40|976.45|965.95|976.86|966.36|976.89|966.39|976.45|965.95|16
1654109810000|2022-06-01 18:56:50|976.87|966.37|976.82|966.32|976.87|966.37|976.75|966.25|10
1654109820000|2022-06-01 18:57:00|976.81|966.31|975.61|965.11|976.81|966.31|975.56|965.06|24
1654109830000|2022-06-01 18:57:10|976.05|965.55|975.24|964.74|976.05|965.55|974.64|964.14|26
1654109840000|2022-06-01 18:57:20|975.25|964.75|972.64|962.14|975.3|964.8|972.64|962.14|28
1654109850000|2022-06-01 18:57:30|972.3|961.8|971.15|960.65|972.4|961.9|971.15|960.65|22
1654109860000|2022-06-01 18:57:40|971.14|960.64|971.55|961.05|973.29|962.79|971.14|960.64|29
1654109870000|2022-06-01 18:57:50|971.67|961.17|971.35|960.85|971.74|961.24|971.14|960.64|19
1654109880000|2022-06-01 18:58:00|971.38|960.88|972.67|962.17|972.81|962.31|971.38|960.88|27
1654109890000|2022-06-01 18:58:10|972.1|961.6|973.12|962.62|973.12|962.62|971.89|961.39|19
1654109900000|2022-06-01 18:58:20|972.97|962.47|971.03|960.53|972.97|962.47|971.03|960.53|32
1654109910000|2022-06-01 18:58:30|971.13|960.63|969.01|958.51|971.52|961.02|969.01|958.51|34
1654109920000|2022-06-01 18:58:40|969.02|958.52|969.97|959.47|969.97|959.47|968.4|957.9|32
1654109930000|2022-06-01 18:58:50|970.08|959.58|969.76|959.26|970.39|959.89|969.75|959.25|19
1654109940000|2022-06-01 18:59:00|969.78|959.28|968.82|958.32|969.82|959.32|968.41|957.91|28
1654109950000|2022-06-01 18:59:10|968.93|958.43|969.83|959.33|969.92|959.42|968.92|958.42|38
1654109960000|2022-06-01 18:59:20|969.87|959.37|969.99|959.49|970.38|959.88|969.87|959.37|16
1654109970000|2022-06-01 18:59:30|970.69|960.19|970.98|960.48|971.3|960.8|970.69|960.19|30
1654109980000|2022-06-01 18:59:40|970.73|960.23|972|961.5|972|961.5|970.6|960.1|31
1654109990000|2022-06-01 18:59:50|971.9|961.4|970.59|960.09|971.98|961.48|970.58|960.08|30
1654110000000|2022-06-01 19:00:00|970.6|960.1|970.6|960.1|970.94|960.44|970.48|959.98|32
1654110010000|2022-06-01 19:00:10|970.3|959.8|969.1|958.6|970.34|959.84|969.02|958.52|26
1654110020000|2022-06-01 19:00:20|969.11|958.61|969.51|959.01|969.63|959.13|969.07|958.57|26
1654110030000|2022-06-01 19:00:30|969.55|959.05|970.27|959.77|970.27|959.77|969.55|959.05|11
1654110040000|2022-06-01 19:00:40|970.11|959.61|969.56|959.06|970.47|959.97|969.56|959.06|28
1654110050000|2022-06-01 19:00:50|969.21|958.71|968.87|958.37|969.62|959.12|968.87|958.37|24
1654110060000|2022-06-01 19:01:00|968.9|958.4|968.98|958.48|969.06|958.56|968.88|958.38|15
1654110070000|2022-06-01 19:01:10|968.95|958.45|969.6|959.1|969.62|959.12|968.78|958.28|19
1654110080000|2022-06-01 19:01:20|969.53|959.03|969.8|959.3|969.8|959.3|968.7|958.2|33
1654110090000|2022-06-01 19:01:30|969.83|959.33|969.9|959.4|969.9|959.4|969.63|959.13|23
1654110100000|2022-06-01 19:01:40|969.63|959.13|969.58|959.08|970.02|959.52|969.58|959.08|18
1654110110000|2022-06-01 19:01:50|969.32|958.82|968.95|958.45|969.4|958.9|968.92|958.42|26
1654110120000|2022-06-01 19:02:00|969.13|958.63|969.88|959.38|969.88|959.38|969.13|958.63|20
1654110130000|2022-06-01 19:02:10|969.89|959.39|969.84|959.34|969.99|959.49|969.84|959.34|8
1654110140000|2022-06-01 19:02:20|969.82|959.32|969.82|959.32|969.83|959.33|969.82|959.32|3
1654110150000|2022-06-01 19:02:30|969.41|958.91|968.6|958.1|969.46|958.96|968.14|957.64|24
1654110160000|2022-06-01 19:02:40|968.63|958.13|968.9|958.4|970.06|959.56|968.63|958.13|28
1654110170000|2022-06-01 19:02:50|968.83|958.33|967.84|957.34|968.83|958.33|967.74|957.24|21
1654110180000|2022-06-01 19:03:00|967.78|957.28|966.44|955.94|967.78|957.28|966.32|955.82|30
1654110190000|2022-06-01 19:03:10|966.42|955.92|964.49|953.99|966.42|955.92|964.49|953.99|34
1654110200000|2022-06-01 19:03:20|964.46|953.96|964.24|953.74|964.63|954.13|962.92|952.42|33
1654110210000|2022-06-01 19:03:30|963.75|953.25|963.95|953.45|964.37|953.87|963.69|953.19|26
1654110220000|2022-06-01 19:03:40|963.94|953.44|963.77|953.27|964.1|953.6|963.76|953.26|32
1654110230000|2022-06-01 19:03:50|963.54|953.04|963.85|953.35|963.95|953.45|963.54|953.04|28
1654110240000|2022-06-01 19:04:00|963.95|953.45|964.67|954.17|964.72|954.22|963.85|953.35|30
1654110250000|2022-06-01 19:04:10|964.68|954.18|965.58|955.08|965.73|955.23|964.68|954.18|27
1654110260000|2022-06-01 19:04:20|965.73|955.23|965.92|955.42|966.81|956.31|965.57|955.07|30
1654110270000|2022-06-01 19:04:30|965.74|955.24|966.76|956.26|966.76|956.26|965.74|955.24|34
1654110280000|2022-06-01 19:04:40|966.75|956.25|967.75|957.25|967.98|957.48|966.67|956.17|29
1654110290000|2022-06-01 19:04:50|967.7|957.2|968.43|957.93|968.43|957.93|967.7|957.2|27
1654110300000|2022-06-01 19:05:00|968.45|957.95|968.77|958.27|969.27|958.77|968.13|957.63|26
1654110310000|2022-06-01 19:05:10|968.95|958.45|969.75|959.25|969.76|959.26|968.75|958.25|36
1654110320000|2022-06-01 19:05:20|969.76|959.26|970.23|959.73|970.36|959.86|969.4|958.9|25
1654110330000|2022-06-01 19:05:30|970.11|959.61|970.83|960.33|971.16|960.66|970.11|959.61|28
1654110340000|2022-06-01 19:05:40|970.82|960.32|970.27|959.77|970.82|960.32|970.22|959.72|17
1654110350000|2022-06-01 19:05:50|970.26|959.76|970.43|959.93|970.82|960.32|970.22|959.72|16
1654110360000|2022-06-01 19:06:00|970.41|959.91|970.79|960.29|970.79|960.29|970.36|959.86|14
1654110370000|2022-06-01 19:06:10|970.95|960.45|972.89|962.39|972.95|962.45|970.95|960.45|30
1654110380000|2022-06-01 19:06:20|972.9|962.4|973.64|963.14|973.78|963.28|972.9|962.4|17
1654110390000|2022-06-01 19:06:30|973.65|963.15|974.18|963.68|974.18|963.68|973.65|963.15|24
1654110400000|2022-06-01 19:06:40|974.16|963.66|973.38|962.88|974.16|963.66|972.9|962.4|28
1654110410000|2022-06-01 19:06:50|973.41|962.91|973.13|962.63|973.89|963.39|973.13|962.63|29
1654110420000|2022-06-01 19:07:00|973.23|962.73|973.47|962.97|973.71|963.21|973.13|962.63|20
1654110430000|2022-06-01 19:07:10|973.48|962.98|973.14|962.64|973.92|963.42|972.98|962.48|31
1654110440000|2022-06-01 19:07:20|973.1|962.6|972.62|962.12|973.19|962.69|972.27|961.77|22
1654110450000|2022-06-01 19:07:30|972.57|962.07|972.38|961.88|972.57|962.07|971.73|961.23|22
1654110460000|2022-06-01 19:07:40|972.44|961.94|972.78|962.28|972.78|962.28|972.38|961.88|20
1654110470000|2022-06-01 19:07:50|972.79|962.29|972.91|962.41|972.93|962.43|972.75|962.25|14
1654110480000|2022-06-01 19:08:00|972.92|962.42|973.6|963.1|973.6|963.1|972.92|962.42|10
1654110490000|2022-06-01 19:08:10|973.61|963.11|973.66|963.16|973.66|963.16|973.42|962.92|11
1654110500000|2022-06-01 19:08:20|973.21|962.71|972.92|962.42|973.29|962.79|972.92|962.42|10
1654110510000|2022-06-01 19:08:30|972.93|962.43|973.76|963.26|973.94|963.44|972.93|962.43|21
1654110520000|2022-06-01 19:08:40|973.77|963.27|973.23|962.73|973.78|963.28|972.9|962.4|25
1654110530000|2022-06-01 19:08:50|973.24|962.74|973.49|962.99|973.8|963.3|973.22|962.72|25
1654110540000|2022-06-01 19:09:00|973.22|962.72|973.29|962.79|973.46|962.96|973.16|962.66|10
1654110550000|2022-06-01 19:09:10|973.31|962.81|973.86|963.36|973.86|963.36|973.31|962.81|24
1654110560000|2022-06-01 19:09:20|973.85|963.35|973.85|963.35|973.85|963.35|973.85|963.35|1
1654110570000|2022-06-01 19:09:30|973.86|963.36|973.43|962.93|973.95|963.45|973.43|962.93|10
1654110580000|2022-06-01 19:09:40|973.27|962.77|973.08|962.58|973.27|962.77|973.08|962.58|7
1654110590000|2022-06-01 19:09:50|972.99|962.49|972.99|962.49|973|962.5|972.99|962.49|3
1654110600000|2022-06-01 19:10:00|972.84|962.34|972.58|962.08|972.84|962.34|972.25|961.75|19
1654110610000|2022-06-01 19:10:10|972.57|962.07|971.64|961.14|972.71|962.21|971.64|961.14|17
1654110620000|2022-06-01 19:10:20|971.88|961.38|972.85|962.35|972.87|962.37|971.4|960.9|25
1654110630000|2022-06-01 19:10:30|972.87|962.37|973.7|963.2|973.7|963.2|972.87|962.37|19
1654110640000|2022-06-01 19:10:40|973.71|963.21|972.9|962.4|973.72|963.22|972.88|962.38|10
1654110650000|2022-06-01 19:10:50|972.86|962.36|973.02|962.52|973.26|962.76|972.86|962.36|5
1654110660000|2022-06-01 19:11:00|973.03|962.53|973.06|962.56|973.06|962.56|973.03|962.53|6
1654110670000|2022-06-01 19:11:10|973.02|962.52|972.29|961.79|973.02|962.52|972.29|961.79|10
1654110680000|2022-06-01 19:11:20|972.73|962.23|972.66|962.16|972.74|962.24|972.15|961.65|12
1654110690000|2022-06-01 19:11:30|972.21|961.71|971.96|961.46|972.67|962.17|971.96|961.46|11
1654110700000|2022-06-01 19:11:40|972.33|961.83|971.96|961.46|972.37|961.87|971.96|961.46|8
1654110710000|2022-06-01 19:11:50|971.97|961.47|972.76|962.26|972.76|962.26|971.97|961.47|17
1654110720000|2022-06-01 19:12:00|972.75|962.25|972.27|961.77|972.96|962.46|971.9|961.4|18
1654110730000|2022-06-01 19:12:10|972.24|961.74|971.89|961.39|972.27|961.77|971.88|961.38|21
1654110740000|2022-06-01 19:12:20|971.88|961.38|972.14|961.64|972.15|961.65|971.75|961.25|22
1654110750000|2022-06-01 19:12:30|972.15|961.65|972.13|961.63|972.26|961.76|971.75|961.25|23
1654110760000|2022-06-01 19:12:40|971.9|961.4|972.71|962.21|972.77|962.27|971.9|961.4|11
1654110770000|2022-06-01 19:12:50|972.51|962.01|972.15|961.65|972.6|962.1|972.14|961.64|15
1654110780000|2022-06-01 19:13:00|972.14|961.64|971.98|961.48|972.14|961.64|971.98|961.48|7
1654110790000|2022-06-01 19:13:10|971.99|961.49|972.7|962.2|972.7|962.2|971.94|961.44|23
1654110800000|2022-06-01 19:13:20|972.71|962.21|972.81|962.31|972.82|962.32|972.71|962.21|16
1654110810000|2022-06-01 19:13:30|972.83|962.33|972.84|962.34|972.84|962.34|972.83|962.33|2
1654110820000|2022-06-01 19:13:40|973.2|962.7|973.73|963.23|973.75|963.25|973.2|962.7|19
1654110830000|2022-06-01 19:13:50|973.66|963.16|973.92|963.42|974.21|963.71|973.63|963.13|21
1654110840000|2022-06-01 19:14:00|973.93|963.43|974.75|964.25|974.75|964.25|973.93|963.43|29
1654110860000|2022-06-01 19:14:20|974.72|964.22|973.92|963.42|974.72|964.22|973.87|963.37|8
1654110870000|2022-06-01 19:14:30|973.94|963.44|973.91|963.41|974.07|963.57|973.91|963.41|11
1654110880000|2022-06-01 19:14:40|973.98|963.48|974.03|963.53|974.03|963.53|973.98|963.48|5
1654110890000|2022-06-01 19:14:50|973.82|963.32|973.82|963.32|973.82|963.32|973.82|963.32|1
1654110900000|2022-06-01 19:15:00|973.53|963.03|973.03|962.53|973.78|963.28|972.88|962.38|22
1654110910000|2022-06-01 19:15:10|972.9|962.4|972.08|961.58|972.9|962.4|971.75|961.25|21
1654110920000|2022-06-01 19:15:20|971.99|961.49|971.88|961.38|972.28|961.78|971.63|961.13|11
1654110930000|2022-06-01 19:15:30|971.84|961.34|972.74|962.24|972.74|962.24|971.72|961.22|21
1654110940000|2022-06-01 19:15:40|972.3|961.8|973.65|963.15|973.75|963.25|972.3|961.8|35
1654110950000|2022-06-01 19:15:50|973.71|963.21|974.67|964.17|974.75|964.25|973.71|963.21|21
1654110960000|2022-06-01 19:16:00|974.7|964.2|974.81|964.31|974.97|964.47|974.7|964.2|26
1654110970000|2022-06-01 19:16:10|974.82|964.32|974.75|964.25|975.17|964.67|974.55|964.05|34
1654110980000|2022-06-01 19:16:20|974.86|964.36|975.7|965.2|976.06|965.56|974.86|964.36|33
1654110990000|2022-06-01 19:16:30|975.74|965.24|975.82|965.32|975.98|965.48|975.74|965.24|15
1654111000000|2022-06-01 19:16:40|975.84|965.34|975.78|965.28|975.84|965.34|974.9|964.4|31
1654111010000|2022-06-01 19:16:50|975.73|965.23|975.76|965.26|975.91|965.41|975.71|965.21|24
1654111020000|2022-06-01 19:17:00|975.77|965.27|975.87|965.37|975.87|965.37|975.77|965.27|11
1654111030000|2022-06-01 19:17:10|975.88|965.38|975.89|965.39|975.9|965.4|975.86|965.36|9
1654111040000|2022-06-01 19:17:20|976.04|965.54|975.85|965.35|976.69|966.19|975.85|965.35|19
1654111050000|2022-06-01 19:17:30|975.86|965.36|975.87|965.37|975.97|965.47|975.86|965.36|15
1654111060000|2022-06-01 19:17:40|975.84|965.34|975.89|965.39|975.9|965.4|975.84|965.34|9
1654111070000|2022-06-01 19:17:50|975.9|965.4|975.99|965.49|976.08|965.58|975.86|965.36|10
1654111080000|2022-06-01 19:18:00|975.81|965.31|974.9|964.4|975.93|965.43|974.75|964.25|32
1654111090000|2022-06-01 19:18:10|974.74|964.24|974.36|963.86|974.92|964.42|974.15|963.65|28
1654111100000|2022-06-01 19:18:20|974.55|964.05|973.77|963.27|974.55|964.05|973.56|963.06|25
1654111110000|2022-06-01 19:18:30|973.91|963.41|972.95|962.45|974.11|963.61|972.73|962.23|26
1654111120000|2022-06-01 19:18:40|972.85|962.35|972.89|962.39|972.89|962.39|972.85|962.35|4
1654111130000|2022-06-01 19:18:50|972.88|962.38|974.12|963.62|974.12|963.62|972.88|962.38|14
1654111140000|2022-06-01 19:19:00|974.01|963.51|973.84|963.34|974.08|963.58|973.59|963.09|16
1654111150000|2022-06-01 19:19:10|973.89|963.39|973.13|962.63|973.89|963.39|973.04|962.54|23
1654111160000|2022-06-01 19:19:20|973.09|962.59|973.25|962.75|973.63|963.13|973.06|962.56|12
1654111170000|2022-06-01 19:19:30|973.21|962.71|973.49|962.99|973.79|963.29|973.04|962.54|23
1654111180000|2022-06-01 19:19:40|973.79|963.29|973.45|962.95|973.79|963.29|973.41|962.91|11
1654111190000|2022-06-01 19:19:50|973.48|962.98|973.78|963.28|973.79|963.29|973.45|962.95|14
1654111200000|2022-06-01 19:20:00|973.85|963.35|973.81|963.31|973.86|963.36|973.78|963.28|10
1654111210000|2022-06-01 19:20:10|973.82|963.32|974.63|964.13|974.63|964.13|973.78|963.28|17
1654111220000|2022-06-01 19:20:20|975.04|964.54|974.86|964.36|975.05|964.55|974.75|964.25|10
1654111230000|2022-06-01 19:20:30|974.75|964.25|974.82|964.32|974.82|964.32|974.75|964.25|4
1654111240000|2022-06-01 19:20:40|974.83|964.33|974.36|963.86|974.85|964.35|974.36|963.86|8
1654111250000|2022-06-01 19:20:50|974.37|963.87|974.82|964.32|974.91|964.41|974.37|963.87|9
1654111260000|2022-06-01 19:21:00|974.8|964.3|974.86|964.36|974.96|964.46|974.47|963.97|20
1654111270000|2022-06-01 19:21:10|974.82|964.32|975.28|964.78|975.38|964.88|974.75|964.25|17
1654111280000|2022-06-01 19:21:20|975.3|964.8|974.86|964.36|975.51|965.01|974.86|964.36|13
1654111290000|2022-06-01 19:21:30|974.85|964.35|974.03|963.53|974.86|964.36|973.99|963.49|32
1654111300000|2022-06-01 19:21:40|974.11|963.61|973.65|963.15|974.48|963.98|973.64|963.14|23
1654111310000|2022-06-01 19:21:50|973.73|963.23|973.88|963.38|973.88|963.38|973.16|962.66|14
1654111320000|2022-06-01 19:22:00|973.84|963.34|973.85|963.35|973.95|963.45|973.84|963.34|12
1654111330000|2022-06-01 19:22:10|973.79|963.29|973.41|962.91|973.79|963.29|973.06|962.56|19
1654111340000|2022-06-01 19:22:20|973.4|962.9|973.87|963.37|973.95|963.45|973.18|962.68|15
1654111350000|2022-06-01 19:22:30|973.95|963.45|973.26|962.76|973.95|963.45|973.14|962.64|18
1654111360000|2022-06-01 19:22:40|973.25|962.75|972.96|962.46|973.33|962.83|972.81|962.31|23
1654111370000|2022-06-01 19:22:50|972.7|962.2|972.97|962.47|973|962.5|972.5|962|19
1654111380000|2022-06-01 19:23:00|972.99|962.49|973.47|962.97|973.83|963.33|972.5|962|23
1654111390000|2022-06-01 19:23:10|973.46|962.96|972.89|962.39|973.47|962.97|972.87|962.37|18
1654111400000|2022-06-01 19:23:20|972.9|962.4|972.75|962.25|973.73|963.23|972.75|962.25|21
1654111410000|2022-06-01 19:23:30|973.65|963.15|973.56|963.06|973.65|963.15|973.56|963.06|4
1654111420000|2022-06-01 19:23:40|973.46|962.96|972.89|962.39|973.49|962.99|972.89|962.39|10
1654111430000|2022-06-01 19:23:50|972.9|962.4|972.83|962.33|972.98|962.48|972.83|962.33|8
1654111440000|2022-06-01 19:24:00|972.8|962.3|971.97|961.47|972.8|962.3|971.6|961.1|25
1654111450000|2022-06-01 19:24:10|972.09|961.59|972.09|961.59|972.14|961.64|971.6|961.1|12
1654111460000|2022-06-01 19:24:20|972.08|961.58|971.29|960.79|972.09|961.59|971.29|960.79|12
1654111470000|2022-06-01 19:24:30|971.3|960.8|971.9|961.4|971.98|961.48|971.3|960.8|9
1654111480000|2022-06-01 19:24:40|971.92|961.42|971.92|961.42|972.14|961.64|971.72|961.22|12
1654111490000|2022-06-01 19:24:50|972.03|961.53|971.72|961.22|972.03|961.53|971.45|960.95|11
1654111510000|2022-06-01 19:25:10|971.71|961.21|971.12|960.62|971.71|961.21|971.12|960.62|10
1654111520000|2022-06-01 19:25:20|970.96|960.46|969.5|959|970.96|960.46|969.5|959|15
1654111530000|2022-06-01 19:25:30|969.51|959.01|969.61|959.11|970.12|959.62|969.05|958.55|28
1654111540000|2022-06-01 19:25:40|969.34|958.84|969.67|959.17|969.67|959.17|968.62|958.12|21
1654111550000|2022-06-01 19:25:50|969.61|959.11|969.32|958.82|969.92|959.42|969.3|958.8|25
1654111560000|2022-06-01 19:26:00|969.5|959|969.78|959.28|969.83|959.33|969.5|959|16
1654111570000|2022-06-01 19:26:10|969.79|959.29|969.2|958.7|969.8|959.3|968.93|958.43|17
1654111580000|2022-06-01 19:26:20|968.95|958.45|969.66|959.16|969.79|959.29|968.95|958.45|19
1654111590000|2022-06-01 19:26:30|969.7|959.2|970.16|959.66|970.29|959.79|969.7|959.2|24
1654111600000|2022-06-01 19:26:40|969.9|959.4|970.06|959.56|970.18|959.68|969.9|959.4|27
1654111610000|2022-06-01 19:26:50|969.97|959.47|970.03|959.53|970.17|959.67|969.97|959.47|11
1654111620000|2022-06-01 19:27:00|970.04|959.54|970.69|960.19|970.69|960.19|970.04|959.54|9
1654111630000|2022-06-01 19:27:10|970.86|960.36|970.09|959.59|970.91|960.41|970.09|959.59|15
1654111640000|2022-06-01 19:27:20|970.1|959.6|970.22|959.72|970.32|959.82|970.1|959.6|24
1654111650000|2022-06-01 19:27:30|970.21|959.71|970.09|959.59|970.21|959.71|970.09|959.59|8
1654111660000|2022-06-01 19:27:40|969.83|959.33|969.44|958.94|969.84|959.34|969.44|958.94|10
1654111670000|2022-06-01 19:27:50|969.39|958.89|969.45|958.95|969.45|958.95|969.35|958.85|6
1654111680000|2022-06-01 19:28:00|969.46|958.96|969.29|958.79|969.9|959.4|969.29|958.79|15
1654111690000|2022-06-01 19:28:10|969.28|958.78|969.28|958.78|969.28|958.78|969.28|958.78|1
1654111700000|2022-06-01 19:28:20|969.29|958.79|969.85|959.35|969.85|959.35|969.29|958.79|3
1654111710000|2022-06-01 19:28:30|969.86|959.36|969.9|959.4|969.99|959.49|969.75|959.25|14
1654111720000|2022-06-01 19:28:40|969.85|959.35|969.85|959.35|969.91|959.41|969.77|959.27|12
1654111730000|2022-06-01 19:28:50|969.9|959.4|970.31|959.81|970.4|959.9|969.85|959.35|28
1654111740000|2022-06-01 19:29:00|970.05|959.55|969.92|959.42|970.82|960.32|969.81|959.31|29
1654111750000|2022-06-01 19:29:10|970|959.5|969.91|959.41|970|959.5|969.87|959.37|17
1654111760000|2022-06-01 19:29:20|969.92|959.42|970.03|959.53|970.03|959.53|969.86|959.36|7
1654111770000|2022-06-01 19:29:30|970.05|959.55|969.95|959.45|970.06|959.56|969.87|959.37|17
1654111780000|2022-06-01 19:29:40|970.05|959.55|969.75|959.25|970.05|959.55|969.69|959.19|12
1654111790000|2022-06-01 19:29:50|969.65|959.15|968.39|957.89|969.75|959.25|968.3|957.8|20
1654111800000|2022-06-01 19:30:00|968.34|957.84|967.89|957.39|968.39|957.89|967.45|956.95|35
1654111810000|2022-06-01 19:30:10|968.33|957.83|967.89|957.39|968.39|957.89|967.65|957.15|17
1654111820000|2022-06-01 19:30:20|967.94|957.44|968.75|958.25|968.75|958.25|967.89|957.39|27
1654111830000|2022-06-01 19:30:30|968.58|958.08|969|958.5|969.05|958.55|968.45|957.95|27
1654111840000|2022-06-01 19:30:40|969.05|958.55|968.95|958.45|969.1|958.6|968.95|958.45|25
1654111850000|2022-06-01 19:30:50|969.08|958.58|968.49|957.99|969.1|958.6|968.49|957.99|21
1654111860000|2022-06-01 19:31:00|968.28|957.78|968.88|958.38|968.88|958.38|968.09|957.59|24
1654111870000|2022-06-01 19:31:10|968.87|958.37|968.75|958.25|969.37|958.87|968.75|958.25|6
1654111880000|2022-06-01 19:31:20|968.58|958.08|968.8|958.3|968.8|958.3|968.58|958.08|9
1654111890000|2022-06-01 19:31:30|968.81|958.31|969.37|958.87|969.62|959.12|968.79|958.29|13
1654111900000|2022-06-01 19:31:40|969.62|959.12|968.86|958.36|969.62|959.12|968.86|958.36|7
1654111910000|2022-06-01 19:31:50|968.93|958.43|968.74|958.24|968.93|958.43|968.72|958.22|10
1654111920000|2022-06-01 19:32:00|968.75|958.25|968.87|958.37|969.62|959.12|968.74|958.24|11
1654111930000|2022-06-01 19:32:10|968.86|958.36|968.76|958.26|968.86|958.36|968.74|958.24|14
1654111940000|2022-06-01 19:32:20|968.74|958.24|968.63|958.13|968.93|958.43|968.62|958.12|14
1654111950000|2022-06-01 19:32:30|968.68|958.18|968.04|957.54|968.68|958.18|968.04|957.54|15
1654111960000|2022-06-01 19:32:40|968.02|957.52|967.75|957.25|968.05|957.55|967.47|956.97|19
1654111970000|2022-06-01 19:32:50|967.85|957.35|967.12|956.62|967.85|957.35|967.12|956.62|21
1654111980000|2022-06-01 19:33:00|967.57|957.07|967.01|956.51|967.72|957.22|966.78|956.28|24
1654111990000|2022-06-01 19:33:10|966.99|956.49|967.65|957.15|967.65|957.15|966.88|956.38|11
1654112000000|2022-06-01 19:33:20|967.59|957.09|968.61|958.11|968.61|958.11|967.59|957.09|11
1654112010000|2022-06-01 19:33:30|968.62|958.12|969.11|958.61|969.17|958.67|968.62|958.12|12
1654112020000|2022-06-01 19:33:40|969.13|958.63|969.13|958.63|969.13|958.63|968.89|958.39|9
1654112030000|2022-06-01 19:33:50|968.9|958.4|969.13|958.63|969.13|958.63|968.9|958.4|3
1654112040000|2022-06-01 19:34:00|969.11|958.61|968.73|958.23|969.11|958.61|968.52|958.02|14
1654112050000|2022-06-01 19:34:10|968.92|958.42|968.76|958.26|969.5|959|968.7|958.2|29
1654112060000|2022-06-01 19:34:20|968.75|958.25|968.83|958.33|969.18|958.68|968.64|958.14|23
1654112070000|2022-06-01 19:34:30|969.05|958.55|967.95|957.45|969.25|958.75|967.95|957.45|29
1654112080000|2022-06-01 19:34:40|967.83|957.33|967.75|957.25|968.19|957.69|967.53|957.03|28
1654112090000|2022-06-01 19:34:50|967.71|957.21|967.67|957.17|967.75|957.25|967.67|957.17|6
1654112100000|2022-06-01 19:35:00|967.57|957.07|967.02|956.52|967.57|957.07|967.02|956.52|4
1654112110000|2022-06-01 19:35:10|966.92|956.42|967.75|957.25|967.75|957.25|966.92|956.42|16
1654112120000|2022-06-01 19:35:20|967.54|957.04|967.48|956.98|967.54|957.04|967.38|956.88|14
1654112130000|2022-06-01 19:35:30|967.31|956.81|967.75|957.25|967.78|957.28|967.25|956.75|25
1654112140000|2022-06-01 19:35:40|967.8|957.3|968.75|958.25|968.75|958.25|967.75|957.25|28
1654112150000|2022-06-01 19:35:50|968.64|958.14|968.75|958.25|968.9|958.4|968.62|958.12|15
1654112160000|2022-06-01 19:36:00|968.9|958.4|967.77|957.27|968.9|958.4|967.74|957.24|31
1654112170000|2022-06-01 19:36:10|967.84|957.34|967.67|957.17|967.84|957.34|967.61|957.11|10
1654112180000|2022-06-01 19:36:20|967.83|957.33|968.55|958.05|968.55|958.05|967.83|957.33|6
1654112190000|2022-06-01 19:36:30|968.68|958.18|968.7|958.2|968.71|958.21|968.49|957.99|13
1654112200000|2022-06-01 19:36:40|968.71|958.21|969|958.5|969|958.5|968.67|958.17|16
1654112210000|2022-06-01 19:36:50|968.9|958.4|969.05|958.55|969.15|958.65|968.9|958.4|18
1654112220000|2022-06-01 19:37:00|969.5|959|969.05|958.55|969.5|959|969.05|958.55|11
1654112230000|2022-06-01 19:37:10|968.75|958.25|968.75|958.25|968.75|958.25|968.46|957.96|9
1654112250000|2022-06-01 19:37:30|969.3|958.8|968.95|958.45|969.3|958.8|968.95|958.45|7
1654112260000|2022-06-01 19:37:40|969.19|958.69|968.95|958.45|969.55|959.05|968.95|958.45|21
1654112270000|2022-06-01 19:37:50|969.38|958.88|969.16|958.66|969.38|958.88|968.95|958.45|17
1654112280000|2022-06-01 19:38:00|969|958.5|968.36|957.86|969|958.5|968.05|957.55|21
1654112290000|2022-06-01 19:38:10|968.66|958.16|968.32|957.82|968.66|958.16|968.07|957.57|25
1654112300000|2022-06-01 19:38:20|968.28|957.78|967.8|957.3|968.4|957.9|967.75|957.25|22
1654112310000|2022-06-01 19:38:30|967.78|957.28|968.75|958.25|968.75|958.25|967.75|957.25|23
1654112320000|2022-06-01 19:38:40|968.8|958.3|968.84|958.34|968.86|958.36|968.8|958.3|8
1654112330000|2022-06-01 19:38:50|968.77|958.27|968.77|958.27|968.84|958.34|968.72|958.22|10
1654112340000|2022-06-01 19:39:00|968.8|958.3|968.75|958.25|968.9|958.4|968.26|957.76|15
1654112350000|2022-06-01 19:39:10|968.9|958.4|968.1|957.6|968.9|958.4|968|957.5|29
1654112360000|2022-06-01 19:39:20|968.05|957.55|968.74|958.24|968.74|958.24|967.95|957.45|18
1654112370000|2022-06-01 19:39:30|968.73|958.23|968.75|958.25|968.85|958.35|968.73|958.23|13
1654112380000|2022-06-01 19:39:40|969.25|958.75|969.66|959.16|969.75|959.25|969.25|958.75|8
1654112390000|2022-06-01 19:39:50|969.69|959.19|969.69|959.19|969.69|959.19|969.69|959.19|1
1654112400000|2022-06-01 19:40:00|969.67|959.17|969.02|958.52|969.69|959.19|968.94|958.44|5
1654112410000|2022-06-01 19:40:10|968.94|958.44|969.01|958.51|969.04|958.54|968.94|958.44|5
1654112420000|2022-06-01 19:40:20|969.67|959.17|969.74|959.24|969.74|959.24|969.66|959.16|4
1654112430000|2022-06-01 19:40:30|970.24|959.74|970.75|960.25|970.76|960.26|970.24|959.74|18
1654112440000|2022-06-01 19:40:40|970.65|960.15|969.85|959.35|970.76|960.26|969.85|959.35|21
1654112450000|2022-06-01 19:40:50|970.02|959.52|969.77|959.27|970.15|959.65|969.49|958.99|12
1654112460000|2022-06-01 19:41:00|968.97|958.47|968.75|958.25|968.97|958.47|968.58|958.08|5
1654112470000|2022-06-01 19:41:10|968.95|958.45|969.75|959.25|969.75|959.25|968.95|958.45|4
1654112480000|2022-06-01 19:41:20|969.68|959.18|969.75|959.25|969.8|959.3|969.68|959.18|9
1654112490000|2022-06-01 19:41:30|969.85|959.35|969.78|959.28|969.85|959.35|969.75|959.25|9
1654112500000|2022-06-01 19:41:40|969.75|959.25|969.77|959.27|969.8|959.3|969.75|959.25|11
1654112510000|2022-06-01 19:41:50|969.8|959.3|969.68|959.18|969.8|959.3|968.95|958.45|10
1654112520000|2022-06-01 19:42:00|969.75|959.25|969.75|959.25|969.75|959.25|969.6|959.1|8
1654112540000|2022-06-01 19:42:20|969.56|959.06|969.75|959.25|969.75|959.25|969.49|958.99|5
1654112550000|2022-06-01 19:42:30|969.83|959.33|969.9|959.4|969.9|959.4|969.75|959.25|15
1654112560000|2022-06-01 19:42:40|969.84|959.34|970.55|960.05|970.75|960.25|969.75|959.25|21
1654112570000|2022-06-01 19:42:50|970.75|960.25|970.75|960.25|970.75|960.25|969.93|959.43|26
1654112580000|2022-06-01 19:43:00|970.95|960.45|971|960.5|971.2|960.7|970.85|960.35|6
1654112600000|2022-06-01 19:43:20|970.61|960.11|970.61|960.11|970.61|960.11|970.61|960.11|1
1654112610000|2022-06-01 19:43:30|970.75|960.25|970.75|960.25|970.75|960.25|970.75|960.25|1
1654112620000|2022-06-01 19:43:40|970.94|960.44|971.75|961.25|971.75|961.25|970.94|960.44|3
1654112640000|2022-06-01 19:44:00|971.43|960.93|971.7|961.2|971.76|961.26|971.43|960.93|7
1654112650000|2022-06-01 19:44:10|971.8|961.3|971.94|961.44|972.05|961.55|971.75|961.25|24
1654112660000|2022-06-01 19:44:20|972.19|961.69|972.75|962.25|972.77|962.27|972.05|961.55|25
1654112670000|2022-06-01 19:44:30|972.77|962.27|973.78|963.28|973.8|963.3|972.77|962.27|18
1654112680000|2022-06-01 19:44:40|973.8|963.3|973.75|963.25|973.85|963.35|973.52|963.02|10
1654112690000|2022-06-01 19:44:50|973.39|962.89|972.75|962.25|973.39|962.89|972.57|962.07|11
1654112700000|2022-06-01 19:45:00|972.62|962.12|972.38|961.88|972.75|962.25|971.95|961.45|12
1654112710000|2022-06-01 19:45:10|972.21|961.71|972.51|962.01|972.82|962.32|972.18|961.68|11
1654112720000|2022-06-01 19:45:20|972.26|961.76|971.97|961.47|972.54|962.04|971.84|961.34|18
1654112730000|2022-06-01 19:45:30|971.96|961.46|971.88|961.38|972.09|961.59|971.88|961.38|16
1654112740000|2022-06-01 19:45:40|971.98|961.48|971.88|961.38|972.02|961.52|971.85|961.35|12
1654112750000|2022-06-01 19:45:50|971.45|960.95|970.79|960.29|971.45|960.95|969.72|959.22|29
1654112760000|2022-06-01 19:46:00|970.74|960.24|970.88|960.38|971.75|961.25|970.74|960.24|15
1654112770000|2022-06-01 19:46:10|970.52|960.02|969.75|959.25|970.52|960.02|969.75|959.25|4
1654112780000|2022-06-01 19:46:20|969.45|958.95|969.48|958.98|969.75|959.25|969.15|958.65|9
1654112790000|2022-06-01 19:46:30|969.55|959.05|969.75|959.25|969.91|959.41|969.45|958.95|16
1654112800000|2022-06-01 19:46:40|969.76|959.26|969.75|959.25|969.76|959.26|969.75|959.25|6
1654112820000|2022-06-01 19:47:00|969.87|959.37|969.88|959.38|969.96|959.46|969.87|959.37|6
1654112830000|2022-06-01 19:47:10|969.75|959.25|969.05|958.55|969.75|959.25|969.05|958.55|6
1654112850000|2022-06-01 19:47:30|968.75|958.25|967.98|957.48|968.75|958.25|967.59|957.09|10
1654112860000|2022-06-01 19:47:40|968.35|957.85|968.31|957.81|968.75|958.25|967.22|956.72|20
1654112870000|2022-06-01 19:47:50|968.59|958.09|968.45|957.95|968.75|958.25|968.35|957.85|13
1654112880000|2022-06-01 19:48:00|968.4|957.9|968.75|958.25|968.75|958.25|968.4|957.9|15
1654112890000|2022-06-01 19:48:10|968.58|958.08|968.75|958.25|968.75|958.25|968.4|957.9|14
1654112900000|2022-06-01 19:48:20|968.45|957.95|968.75|958.25|968.75|958.25|968.45|957.95|6
1654112910000|2022-06-01 19:48:30|968.45|957.95|967.92|957.42|968.45|957.95|967.92|957.42|3
1654112920000|2022-06-01 19:48:40|967.86|957.36|968.07|957.57|968.08|957.58|967.86|957.36|7
1654112930000|2022-06-01 19:48:50|968.02|957.52|968.03|957.53|968.51|958.01|968.02|957.52|11
1654112940000|2022-06-01 19:49:00|967.95|957.45|967.91|957.41|967.95|957.45|967.91|957.41|2
1654112950000|2022-06-01 19:49:10|966.76|956.26|967.36|956.86|967.36|956.86|966.76|956.26|6
1654112960000|2022-06-01 19:49:20|967.12|956.62|965.93|955.43|967.26|956.76|965.27|954.77|19
1654112970000|2022-06-01 19:49:30|965.75|955.25|966.41|955.91|966.75|956.25|965.75|955.25|35
1654112980000|2022-06-01 19:49:40|966.44|955.94|966.75|956.25|966.83|956.33|966.44|955.94|20
1654112990000|2022-06-01 19:49:50|966.86|956.36|967.69|957.19|967.75|957.25|966.75|956.25|26
1654113000000|2022-06-01 19:50:00|967.74|957.24|967.47|956.97|968.75|958.25|967.47|956.97|28
1654113010000|2022-06-01 19:50:10|967.81|957.31|966.85|956.35|967.81|957.31|966.65|956.15|33
1654113020000|2022-06-01 19:50:20|966.7|956.2|966.25|955.75|966.7|956.2|965.8|955.3|26
1654113030000|2022-06-01 19:50:30|966.23|955.73|965.47|954.97|966.23|955.73|965.47|954.97|16
1654113040000|2022-06-01 19:50:40|965.45|954.95|965.61|955.11|965.75|955.25|965.11|954.61|10
1654113050000|2022-06-01 19:50:50|965.68|955.18|965.73|955.23|965.75|955.25|965.54|955.04|9
1654113060000|2022-06-01 19:51:00|965.81|955.31|965.81|955.31|965.94|955.44|965.71|955.21|21
1654113070000|2022-06-01 19:51:10|965.9|955.4|965.76|955.26|966.02|955.52|965.7|955.2|25
1654113080000|2022-06-01 19:51:20|965.77|955.27|965.86|955.36|966.05|955.55|965.55|955.05|27
1654113090000|2022-06-01 19:51:30|965.75|955.25|965.27|954.77|965.78|955.28|965.26|954.76|14
1654113100000|2022-06-01 19:51:40|965.26|954.76|965.19|954.69|965.55|955.05|965.19|954.69|7
1654113110000|2022-06-01 19:51:50|965.2|954.7|965.76|955.26|965.76|955.26|965.16|954.66|13
1654113120000|2022-06-01 19:52:00|965.77|955.27|966.02|955.52|966.2|955.7|965.69|955.19|17
1654113130000|2022-06-01 19:52:10|966.22|955.72|965.54|955.04|966.38|955.88|965.49|954.99|29
1654113140000|2022-06-01 19:52:20|965.45|954.95|964.97|954.47|965.45|954.95|964.19|953.69|26
1654113150000|2022-06-01 19:52:30|965.11|954.61|965.61|955.11|965.75|955.25|964.89|954.39|31
1654113160000|2022-06-01 19:52:40|965.4|954.9|965.78|955.28|965.78|955.28|965.19|954.69|30
1654113170000|2022-06-01 19:52:50|965.72|955.22|965.88|955.38|966.59|956.09|965.71|955.21|24
1654113180000|2022-06-01 19:53:00|965.98|955.48|964.82|954.32|966.03|955.53|964.82|954.32|22
1654113190000|2022-06-01 19:53:10|964.86|954.36|964.5|954|965|954.5|964.5|954|13
1654113200000|2022-06-01 19:53:20|964.49|953.99|964.45|953.95|964.85|954.35|964.45|953.95|5
1654113210000|2022-06-01 19:53:30|964.73|954.23|964.81|954.31|964.82|954.32|964.64|954.14|17
1654113220000|2022-06-01 19:53:40|964.83|954.33|964.86|954.36|965.05|954.55|964.73|954.23|19
1654113230000|2022-06-01 19:53:50|964.91|954.41|964.8|954.3|964.91|954.41|964.8|954.3|19
1654113240000|2022-06-01 19:54:00|964.85|954.35|964.89|954.39|964.89|954.39|964.8|954.3|10
1654113250000|2022-06-01 19:54:10|964.9|954.4|963.74|953.24|964.9|954.4|963.74|953.24|7
1654113260000|2022-06-01 19:54:20|963.38|952.88|963.8|953.3|963.8|953.3|963.24|952.74|20
1654113270000|2022-06-01 19:54:30|963.75|953.25|963.79|953.29|963.8|953.3|963.69|953.19|5
1654113280000|2022-06-01 19:54:40|963.69|953.19|963.75|953.25|963.75|953.25|963.69|953.19|2
1654113290000|2022-06-01 19:54:50|963.76|953.26|963.75|953.25|963.76|953.26|963.75|953.25|4
1654113300000|2022-06-01 19:55:00|963.42|952.92|962.95|952.45|963.48|952.98|962.28|951.78|22
1654113310000|2022-06-01 19:55:10|963.05|952.55|963.24|952.74|963.3|952.8|962.6|952.1|36
1654113320000|2022-06-01 19:55:20|963.27|952.77|963.63|953.13|963.64|953.14|963.17|952.67|22
1654113330000|2022-06-01 19:55:30|963.21|952.71|963.12|952.62|963.27|952.77|963.11|952.61|15
1654113340000|2022-06-01 19:55:40|963.05|952.55|963.05|952.55|963.05|952.55|963.05|952.55|1
1654113350000|2022-06-01 19:55:50|963.06|952.56|963.5|953|963.75|953.25|963.06|952.56|12
1654113360000|2022-06-01 19:56:00|963.55|953.05|963.6|953.1|963.6|953.1|963.45|952.95|6
1654113370000|2022-06-01 19:56:10|963.75|953.25|963.75|953.25|963.75|953.25|963.6|953.1|3
1654113380000|2022-06-01 19:56:20|963.6|953.1|963.75|953.25|963.75|953.25|963.6|953.1|2
1654113390000|2022-06-01 19:56:30|963.77|953.27|963.77|953.27|963.77|953.27|963.73|953.23|5
1654113410000|2022-06-01 19:56:50|964.36|953.86|963.75|953.25|964.44|953.94|963.55|953.05|9
1654113420000|2022-06-01 19:57:00|963.81|953.31|963.92|953.42|963.94|953.44|963.81|953.31|10
1654113430000|2022-06-01 19:57:10|963.94|953.44|964.74|954.24|964.74|954.24|963.94|953.44|10
1654113440000|2022-06-01 19:57:20|964.75|954.25|964.76|954.26|965.16|954.66|964.71|954.21|11
1654113450000|2022-06-01 19:57:30|964.74|954.24|964.76|954.26|964.76|954.26|964.74|954.24|2
1654113460000|2022-06-01 19:57:40|964.71|954.21|964.9|954.4|965.3|954.8|964.71|954.21|11
1654113470000|2022-06-01 19:57:50|964.88|954.38|963.36|952.86|965.05|954.55|963.35|952.85|23
1654113480000|2022-06-01 19:58:00|963.35|952.85|964.68|954.18|964.84|954.34|963.35|952.85|25
1654113490000|2022-06-01 19:58:10|964.69|954.19|965.06|954.56|965.75|955.25|964.69|954.19|21
1654113500000|2022-06-01 19:58:20|965.25|954.75|965.25|954.75|965.25|954.75|965.25|954.75|1
1654113510000|2022-06-01 19:58:30|964.68|954.18|964.38|953.88|964.68|954.18|964.24|953.74|10
1654113520000|2022-06-01 19:58:40|964.42|953.92|964.81|954.31|964.93|954.43|964.42|953.92|14
1654113530000|2022-06-01 19:58:50|964.83|954.33|965.7|955.2|965.7|955.2|964.83|954.33|8
1654113540000|2022-06-01 19:59:00|965.64|955.14|965.7|955.2|965.7|955.2|965.59|955.09|11
1654113550000|2022-06-01 19:59:10|965.67|955.17|965.58|955.08|965.7|955.2|965.58|955.08|7
1654113560000|2022-06-01 19:59:20|965.67|955.17|965.75|955.25|965.75|955.25|965.04|954.54|10
1654113570000|2022-06-01 19:59:30|965.64|955.14|965.02|954.52|965.75|955.25|965.02|954.52|12
1654113580000|2022-06-01 19:59:40|965.52|955.02|965.54|955.04|965.75|955.25|965.02|954.52|13
1654113590000|2022-06-01 19:59:50|965.52|955.02|964.69|954.19|965.52|955.02|964.69|954.19|15
1654113600000|2022-06-01 20:00:00|964.71|954.21|965.69|955.19|965.78|955.28|964.62|954.12|35
1654113610000|2022-06-01 20:00:10|965.77|955.27|964.99|954.49|965.77|955.27|964.99|954.49|26
1654113620000|2022-06-01 20:00:20|965.18|954.68|964.87|954.37|965.54|955.04|964.86|954.36|22
1654113630000|2022-06-01 20:00:30|965.01|954.51|964.86|954.36|965.01|954.51|964.86|954.36|4
1654113640000|2022-06-01 20:00:40|964.87|954.37|964.99|954.49|965|954.5|964.86|954.36|9
1654113650000|2022-06-01 20:00:50|964.87|954.37|964.87|954.37|964.92|954.42|964.87|954.37|4
1654113660000|2022-06-01 20:01:00|964.88|954.38|964.95|954.45|965.68|955.18|964.88|954.38|17
1654113670000|2022-06-01 20:01:10|964.9|954.4|964.89|954.39|964.93|954.43|964.89|954.39|4
1654113690000|2022-06-01 20:01:30|964.92|954.42|964.89|954.39|964.92|954.42|964.89|954.39|2
1654113700000|2022-06-01 20:01:40|964.86|954.36|964.94|954.44|964.94|954.44|964.86|954.36|3
1654113710000|2022-06-01 20:01:50|965.02|954.52|964.92|954.42|965.1|954.6|964.92|954.42|5
1654113720000|2022-06-01 20:02:00|964.85|954.35|964.04|953.54|965|954.5|963.91|953.41|28
1654113730000|2022-06-01 20:02:10|964.09|953.59|962.95|952.45|964.09|953.59|962.95|952.45|22
1654113740000|2022-06-01 20:02:20|963.05|952.55|961.4|950.9|963.5|953|960.65|950.15|29
1654113750000|2022-06-01 20:02:30|961|950.5|960.97|950.47|961.29|950.79|960.45|949.95|19
1654113760000|2022-06-01 20:02:40|960.75|950.25|961.19|950.69|961.69|951.19|960.75|950.25|18
1654113770000|2022-06-01 20:02:50|961.33|950.83|961.19|950.69|961.33|950.83|961.19|950.69|4
1654113790000|2022-06-01 20:03:10|961.69|951.19|960.72|950.22|961.69|951.19|960.72|950.22|12
1654113800000|2022-06-01 20:03:20|960.98|950.48|961.13|950.63|961.64|951.14|960.98|950.48|11
1654113810000|2022-06-01 20:03:30|961.55|951.05|960.58|950.08|961.7|951.2|960.58|950.08|16
1654113820000|2022-06-01 20:03:40|960.83|950.33|960.65|950.15|960.85|950.35|960.2|949.7|15
1654113830000|2022-06-01 20:03:50|960.37|949.87|960.7|950.2|960.76|950.26|959.95|949.45|25
1654113840000|2022-06-01 20:04:00|960.4|949.9|960.45|949.95|960.5|950|960.4|949.9|7
1654113850000|2022-06-01 20:04:10|960.75|950.25|961.03|950.53|961.03|950.53|960.7|950.2|22
1654113860000|2022-06-01 20:04:20|961.17|950.67|960.95|950.45|961.75|951.25|960.95|950.45|24
1654113870000|2022-06-01 20:04:30|961.11|950.61|960.91|950.41|961.15|950.65|960.87|950.37|13
1654113880000|2022-06-01 20:04:40|960.88|950.38|961.07|950.57|961.07|950.57|960.88|950.38|6
1654113890000|2022-06-01 20:04:50|960.89|950.39|961.06|950.56|961.09|950.59|960.89|950.39|13
1654113900000|2022-06-01 20:05:00|960.96|950.46|960.86|950.36|961|950.5|960.86|950.36|6
1654113910000|2022-06-01 20:05:10|961.11|950.61|960.6|950.1|961.11|950.61|960.6|950.1|19
1654113920000|2022-06-01 20:05:20|960.7|950.2|960.59|950.09|960.7|950.2|960.39|949.89|23
1654113930000|2022-06-01 20:05:30|960.48|949.98|960.88|950.38|960.88|950.38|960.43|949.93|22
1654113940000|2022-06-01 20:05:40|960.77|950.27|960.6|950.1|960.77|950.27|960.32|949.82|18
1654113950000|2022-06-01 20:05:50|960.55|950.05|960.8|950.3|960.89|950.39|960.32|949.82|31
1654113960000|2022-06-01 20:06:00|960.85|950.35|960.89|950.39|961.02|950.52|960.78|950.28|13
1654113970000|2022-06-01 20:06:10|960.86|950.36|960.5|950|960.86|950.36|960.5|950|5
1654113980000|2022-06-01 20:06:20|960.48|949.98|960.32|949.82|960.81|950.31|960.3|949.8|18
1654113990000|2022-06-01 20:06:30|960.26|949.76|959.58|949.08|960.26|949.76|959.51|949.01|13
1654114000000|2022-06-01 20:06:40|959.56|949.06|960.44|949.94|960.66|950.16|959.51|949.01|25
1654114010000|2022-06-01 20:06:50|960.45|949.95|960.49|949.99|960.68|950.18|960.35|949.85|27
1654114020000|2022-06-01 20:07:00|960.64|950.14|960.56|950.06|960.85|950.35|960.38|949.88|27
1654114030000|2022-06-01 20:07:10|960.55|950.05|960.5|950|960.61|950.11|960.4|949.9|17
1654114040000|2022-06-01 20:07:20|960.51|950.01|960.53|950.03|960.53|950.03|960.5|950|3
1654114050000|2022-06-01 20:07:30|960.35|949.85|960.26|949.76|960.35|949.85|960.24|949.74|10
1654114060000|2022-06-01 20:07:40|960.18|949.68|959.54|949.04|960.18|949.68|959.51|949.01|15
1654114070000|2022-06-01 20:07:50|959.38|948.88|957.6|947.1|960.04|949.54|957.21|946.71|27
1654114080000|2022-06-01 20:08:00|957.59|947.09|957.99|947.49|958.38|947.88|957.55|947.05|24
1654114090000|2022-06-01 20:08:10|957.98|947.48|957.39|946.89|958|947.5|957.39|946.89|30
1654114100000|2022-06-01 20:08:20|957.38|946.88|957.78|947.28|957.9|947.4|957.25|946.75|24
1654114110000|2022-06-01 20:08:30|957.77|947.27|956.95|946.45|957.97|947.47|956.45|945.95|21
1654114120000|2022-06-01 20:08:40|956.88|946.38|956.03|945.53|956.88|946.38|955.99|945.49|29
1654114130000|2022-06-01 20:08:50|955.54|945.04|955.56|945.06|955.98|945.48|954.85|944.35|33
1654114140000|2022-06-01 20:09:00|955.75|945.25|956.03|945.53|956.03|945.53|955.31|944.81|22
1654114150000|2022-06-01 20:09:10|955.93|945.43|956.32|945.82|956.34|945.84|955.75|945.25|21
1654114160000|2022-06-01 20:09:20|956.4|945.9|955.89|945.39|956.44|945.94|955.89|945.39|25
1654114170000|2022-06-01 20:09:30|956.03|945.53|955.8|945.3|956.03|945.53|955.47|944.97|16
1654114180000|2022-06-01 20:09:40|955.82|945.32|955.85|945.35|956.15|945.65|955.68|945.18|24
1654114190000|2022-06-01 20:09:50|956.16|945.66|956.57|946.07|956.57|946.07|955.92|945.42|14
1654114200000|2022-06-01 20:10:00|956.55|946.05|956.87|946.37|956.97|946.47|956.55|946.05|22
1654114210000|2022-06-01 20:10:10|956.88|946.38|956.81|946.31|956.93|946.43|956.81|946.31|7
1654114220000|2022-06-01 20:10:20|956.68|946.18|956.65|946.15|956.75|946.25|956.52|946.02|15
1654114230000|2022-06-01 20:10:30|956.78|946.28|957.67|947.17|957.73|947.23|956.67|946.17|20
1654114240000|2022-06-01 20:10:40|957.86|947.36|955.99|945.49|957.86|947.36|955.97|945.47|29
1654114250000|2022-06-01 20:10:50|956.09|945.59|955.55|945.05|956.15|945.65|955.54|945.04|15
1654114260000|2022-06-01 20:11:00|955.54|945.04|955.59|945.09|955.98|945.48|955.52|945.02|11
1654114270000|2022-06-01 20:11:10|955.58|945.08|955.48|944.98|955.93|945.43|955.42|944.92|14
1654114280000|2022-06-01 20:11:20|955.46|944.96|955.83|945.33|956.03|945.53|955.33|944.83|24
1654114290000|2022-06-01 20:11:30|955.87|945.37|955.82|945.32|955.91|945.41|955.82|945.32|6
1654114300000|2022-06-01 20:11:40|955.84|945.34|956.14|945.64|956.16|945.66|955.82|945.32|13
1654114310000|2022-06-01 20:11:50|956.15|945.65|956.55|946.05|956.82|946.32|956.15|945.65|15
1654114320000|2022-06-01 20:12:00|956.78|946.28|956.77|946.27|957.01|946.51|956.55|946.05|25
1654114330000|2022-06-01 20:12:10|956.93|946.43|956.02|945.52|956.93|946.43|956.02|945.52|21
1654114340000|2022-06-01 20:12:20|955.95|945.45|956.76|946.26|956.82|946.32|955.95|945.45|10
1654114350000|2022-06-01 20:12:30|956.77|946.27|956.75|946.25|956.77|946.27|956.75|946.25|2
1654114360000|2022-06-01 20:12:40|956.65|946.15|956.78|946.28|956.78|946.28|956.65|946.15|10
1654114370000|2022-06-01 20:12:50|956.79|946.29|956.84|946.34|956.84|946.34|956.79|946.29|6
1654114380000|2022-06-01 20:13:00|956.85|946.35|956.86|946.36|956.86|946.36|956.8|946.3|11
1654114390000|2022-06-01 20:13:10|956.87|946.37|956.74|946.24|957.27|946.77|956.67|946.17|19
1654114400000|2022-06-01 20:13:20|956.66|946.16|956.18|945.68|956.77|946.27|956.18|945.68|31
1654114410000|2022-06-01 20:13:30|956.16|945.66|955.94|945.44|956.55|946.05|955.78|945.28|26
1654114420000|2022-06-01 20:13:40|955.91|945.41|956.25|945.75|956.25|945.75|955.91|945.41|15
1654114430000|2022-06-01 20:13:50|956.2|945.7|956.09|945.59|956.75|946.25|956.04|945.54|28
1654114440000|2022-06-01 20:14:00|956.29|945.79|955.89|945.39|956.29|945.79|955.74|945.24|17
1654114450000|2022-06-01 20:14:10|955.69|945.19|955.75|945.25|955.77|945.27|955.6|945.1|22
1654114470000|2022-06-01 20:14:30|955.31|944.81|955.75|945.25|955.78|945.28|955.31|944.81|5
1654114480000|2022-06-01 20:14:40|955.32|944.82|955.75|945.25|955.75|945.25|955.31|944.81|5
1654114490000|2022-06-01 20:14:50|955.5|945|955.8|945.3|955.85|945.35|955.5|945|28
1654114500000|2022-06-01 20:15:00|955.85|945.35|955.94|945.44|956.42|945.92|955.75|945.25|18
1654114510000|2022-06-01 20:15:10|955.89|945.39|955.84|945.34|956.04|945.54|955.79|945.29|21
1654114520000|2022-06-01 20:15:20|955.79|945.29|955.65|945.15|955.84|945.34|955.33|944.83|23
1654114530000|2022-06-01 20:15:30|955.32|944.82|955.75|945.25|955.93|945.43|955.32|944.82|23
1654114540000|2022-06-01 20:15:40|955.55|945.05|955.55|945.05|955.75|945.25|955.25|944.75|6
1654114560000|2022-06-01 20:16:00|954.19|943.69|953.96|943.46|954.25|943.75|953.3|942.8|31
1654114570000|2022-06-01 20:16:10|954.19|943.69|953.74|943.24|954.19|943.69|953.63|943.13|20
1654114580000|2022-06-01 20:16:20|953.98|943.48|954.13|943.63|954.45|943.95|953.36|942.86|30
1654114590000|2022-06-01 20:16:30|954.12|943.62|953.33|942.83|954.17|943.67|953.33|942.83|30
1654114600000|2022-06-01 20:16:40|953.32|942.82|952.18|941.68|953.32|942.82|951.91|941.41|18
1654114610000|2022-06-01 20:16:50|951.97|941.47|951.95|941.45|952.18|941.68|951.73|941.23|16
1654114620000|2022-06-01 20:17:00|951.74|941.24|951.74|941.24|951.97|941.47|951.74|941.24|5
1654114630000|2022-06-01 20:17:10|951.93|941.43|951.4|940.9|951.93|941.43|951.31|940.81|18
1654114640000|2022-06-01 20:17:20|950.99|940.49|949.78|939.28|951.11|940.61|949.43|938.93|31
1654114650000|2022-06-01 20:17:30|949.68|939.18|948.79|938.29|949.73|939.23|948.74|938.24|32
1654114660000|2022-06-01 20:17:40|948.86|938.36|949.79|939.29|949.98|939.48|948.75|938.25|35
1654114670000|2022-06-01 20:17:50|949.78|939.28|949.81|939.31|949.81|939.31|949.78|939.28|3
1654114680000|2022-06-01 20:18:00|950.31|939.81|949.81|939.31|950.33|939.83|949.8|939.3|9
1654114690000|2022-06-01 20:18:10|949.83|939.33|951.47|940.97|951.47|940.97|949.83|939.33|14
1654114700000|2022-06-01 20:18:20|951.59|941.09|952.68|942.18|952.75|942.25|951.59|941.09|17
1654114710000|2022-06-01 20:18:30|952.93|942.43|952.96|942.46|953|942.5|952.6|942.1|15
1654114720000|2022-06-01 20:18:40|952.94|942.44|953.75|943.25|953.75|943.25|952.94|942.44|18
1654114730000|2022-06-01 20:18:50|954.13|943.63|954.69|944.19|954.69|944.19|953.89|943.39|17
1654114740000|2022-06-01 20:19:00|954.58|944.08|953.91|943.41|954.58|944.08|953.9|943.4|6
1654114760000|2022-06-01 20:19:20|953.47|942.97|952.8|942.3|953.47|942.97|952.75|942.25|16
1654114770000|2022-06-01 20:19:30|952.75|942.25|952.11|941.61|952.93|942.43|952.1|941.6|23
1654114780000|2022-06-01 20:19:40|952.25|941.75|950.93|940.43|952.43|941.93|950.93|940.43|22
1654114790000|2022-06-01 20:19:50|951.24|940.74|951.76|941.26|951.78|941.28|951.23|940.73|17
1654114800000|2022-06-01 20:20:00|951.74|941.24|951.76|941.26|951.88|941.38|951.25|940.75|17
1654114810000|2022-06-01 20:20:10|951.77|941.27|952.24|941.74|952.24|941.74|951.74|941.24|20
1654114820000|2022-06-01 20:20:20|952.39|941.89|952.81|942.31|952.81|942.31|952.39|941.89|9
1654114830000|2022-06-01 20:20:30|952.77|942.27|952.97|942.47|952.98|942.48|952.77|942.27|8
1654114840000|2022-06-01 20:20:40|952.93|942.43|952.93|942.43|952.99|942.49|952.92|942.42|8
1654114850000|2022-06-01 20:20:50|952.92|942.42|952.87|942.37|952.92|942.42|952.11|941.61|7
1654114860000|2022-06-01 20:21:00|952.9|942.4|953.7|943.2|953.7|943.2|952.9|942.4|9
1654114870000|2022-06-01 20:21:10|953.71|943.21|952.96|942.46|953.72|943.22|952.96|942.46|5
1654114880000|2022-06-01 20:21:20|953.66|943.16|953.66|943.16|953.66|943.16|953.66|943.16|1
1654114890000|2022-06-01 20:21:30|953.67|943.17|953.72|943.22|953.72|943.22|953.67|943.17|7
1654114900000|2022-06-01 20:21:40|953.67|943.17|953.45|942.95|953.67|943.17|953.45|942.95|2
1654114910000|2022-06-01 20:21:50|953.67|943.17|953.72|943.22|953.75|943.25|953.45|942.95|12
1654114920000|2022-06-01 20:22:00|953.75|943.25|953.64|943.14|953.75|943.25|953.64|943.14|4
1654114930000|2022-06-01 20:22:10|953.66|943.16|953.72|943.22|953.72|943.22|953.17|942.67|8
1654114940000|2022-06-01 20:22:20|953.75|943.25|953.75|943.25|953.75|943.25|953.75|943.25|1
1654114970000|2022-06-01 20:22:50|953.68|943.18|952.92|942.42|953.68|943.18|952.92|942.42|12
1654114980000|2022-06-01 20:23:00|953.21|942.71|953.72|943.22|953.75|943.25|952.92|942.42|23
1654115000000|2022-06-01 20:23:20|953.68|943.18|952.73|942.23|953.68|943.18|952.73|942.23|3
1654115010000|2022-06-01 20:23:30|952.2|941.7|952.33|941.83|952.42|941.92|951.74|941.24|27
1654115020000|2022-06-01 20:23:40|952|941.5|951.67|941.17|952.39|941.89|951.66|941.16|21
1654115030000|2022-06-01 20:23:50|951.57|941.07|950.93|940.43|951.57|941.07|950.93|940.43|15
1654115040000|2022-06-01 20:24:00|950.94|940.44|951.03|940.53|951.73|941.23|950.94|940.44|13
1654115050000|2022-06-01 20:24:10|950.94|940.44|950.23|939.73|950.94|940.44|950.23|939.73|6
1654115060000|2022-06-01 20:24:20|950.15|939.65|950.15|939.65|950.89|940.39|950.15|939.65|4
1654115070000|2022-06-01 20:24:30|950.12|939.62|950.12|939.62|950.15|939.65|950.1|939.6|4
1654115080000|2022-06-01 20:24:40|950.15|939.65|950.7|940.2|950.7|940.2|950.1|939.6|14
1654115090000|2022-06-01 20:24:50|950.71|940.21|950.71|940.21|950.71|940.21|950.71|940.21|1
1654115110000|2022-06-01 20:25:10|950.7|940.2|950.71|940.21|950.71|940.21|950.7|940.2|2
1654115140000|2022-06-01 20:25:40|951.21|940.71|951.55|941.05|951.55|941.05|950.93|940.43|7
1654115150000|2022-06-01 20:25:50|951.58|941.08|952.36|941.86|952.36|941.86|951.44|940.94|14
1654115160000|2022-06-01 20:26:00|952.37|941.87|951.79|941.29|952.66|942.16|951.76|941.26|16
1654115170000|2022-06-01 20:26:10|951.82|941.32|950.99|940.49|951.82|941.32|950.99|940.49|18
1654115180000|2022-06-01 20:26:20|951.01|940.51|951.75|941.25|951.75|941.25|951.01|940.51|20
1654115190000|2022-06-01 20:26:30|951.74|941.24|951.7|941.2|951.74|941.24|951.65|941.15|5
1654115200000|2022-06-01 20:26:40|951.67|941.17|950.78|940.28|951.67|941.17|950.78|940.28|8
1654115210000|2022-06-01 20:26:50|950.69|940.19|950.65|940.15|950.69|940.19|950.6|940.1|11
1654115220000|2022-06-01 20:27:00|950.4|939.9|948.99|938.49|950.4|939.9|948.9|938.4|20
1654115230000|2022-06-01 20:27:10|948.9|938.4|948.06|937.56|949.28|938.78|947.7|937.2|30
1654115240000|2022-06-01 20:27:20|947.99|937.49|948.09|937.59|948.68|938.18|947.95|937.45|31
1654115250000|2022-06-01 20:27:30|947.93|937.43|946.98|936.48|947.93|937.43|946.6|936.1|25
1654115260000|2022-06-01 20:27:40|946.97|936.47|946.26|935.76|947.21|936.71|946.07|935.57|27
1654115270000|2022-06-01 20:27:50|946.25|935.75|946.15|935.65|946.27|935.77|944.52|934.02|32
1654115280000|2022-06-01 20:28:00|946.16|935.66|946.75|936.25|946.75|936.25|945.09|934.59|28
1654115290000|2022-06-01 20:28:10|946.63|936.13|946|935.5|946.75|936.25|946|935.5|7
1654115300000|2022-06-01 20:28:20|945.91|935.41|944.85|934.35|945.91|935.41|944.85|934.35|15
1654115310000|2022-06-01 20:28:30|945.57|935.07|941.79|931.29|945.57|935.07|941.79|931.29|36
1654115320000|2022-06-01 20:28:40|941.84|931.34|942.58|932.08|942.59|932.09|940.75|930.25|34
1654115330000|2022-06-01 20:28:50|942.6|932.1|943.34|932.84|943.67|933.17|942.59|932.09|29
1654115340000|2022-06-01 20:29:00|943.11|932.61|942.68|932.18|943.67|933.17|942.68|932.18|19
1654115350000|2022-06-01 20:29:10|942.38|931.88|940.71|930.21|942.38|931.88|940.5|930|34
1654115360000|2022-06-01 20:29:20|940.47|929.97|941.18|930.68|941.55|931.05|940.37|929.87|21
1654115370000|2022-06-01 20:29:30|941.2|930.7|940.98|930.48|942|931.5|940.73|930.23|30
1654115380000|2022-06-01 20:29:40|941.11|930.61|941.74|931.24|941.74|931.24|940.75|930.25|7
1654115390000|2022-06-01 20:29:50|941.78|931.28|942.53|932.03|942.6|932.1|941.78|931.28|27
1654115400000|2022-06-01 20:30:00|942.39|931.89|942.94|932.44|943.79|933.29|942.32|931.82|17
1654115410000|2022-06-01 20:30:10|942.91|932.41|943.06|932.56|943.89|933.39|942.78|932.28|34
1654115420000|2022-06-01 20:30:20|943.15|932.65|941.8|931.3|943.15|932.65|941.8|931.3|25
1654115430000|2022-06-01 20:30:30|942.24|931.74|942.63|932.13|942.84|932.34|942.24|931.74|31
1654115440000|2022-06-01 20:30:40|942.75|932.25|942.57|932.07|942.82|932.32|942.13|931.63|18
1654115450000|2022-06-01 20:30:50|942.75|932.25|942.75|932.25|942.75|932.25|941.97|931.47|16
1654115460000|2022-06-01 20:31:00|942.55|932.05|943.39|932.89|943.71|933.21|942.41|931.91|22
1654115470000|2022-06-01 20:31:10|943.51|933.01|942.76|932.26|943.54|933.04|942.75|932.25|32
1654115480000|2022-06-01 20:31:20|942.84|932.34|941.05|930.55|942.84|932.34|941.05|930.55|26
1654115490000|2022-06-01 20:31:30|940.75|930.25|940.64|930.14|941|930.5|940.63|930.13|22
1654115500000|2022-06-01 20:31:40|940.61|930.11|939.53|929.03|940.75|930.25|939.45|928.95|15
1654115510000|2022-06-01 20:31:50|939.45|928.95|933.9|923.4|939.45|928.95|933.9|923.4|36
1654115520000|2022-06-01 20:32:00|933.91|923.41|931.76|921.26|933.91|923.41|931.43|920.93|31
1654115530000|2022-06-01 20:32:10|931.43|920.93|934.37|923.87|934.37|923.87|931.04|920.54|36
1654115540000|2022-06-01 20:32:20|934.07|923.57|937.26|926.76|937.48|926.98|934.07|923.57|38
1654115550000|2022-06-01 20:32:30|936.96|926.46|937.93|927.43|938.16|927.66|936.8|926.3|33
1654115560000|2022-06-01 20:32:40|938.16|927.66|938.67|928.17|938.87|928.37|937.73|927.23|33
1654115570000|2022-06-01 20:32:50|938.56|928.06|937.69|927.19|938.67|928.17|937.44|926.94|35
1654115580000|2022-06-01 20:33:00|937.75|927.25|938.01|927.51|938.1|927.6|937.43|926.93|31
1654115590000|2022-06-01 20:33:10|938.15|927.65|939.81|929.31|939.81|929.31|938.06|927.56|35
1654115600000|2022-06-01 20:33:20|939.84|929.34|941.46|930.96|941.72|931.22|939.58|929.08|35
1654115610000|2022-06-01 20:33:30|941.7|931.2|941.27|930.77|941.84|931.34|940.84|930.34|32
1654115620000|2022-06-01 20:33:40|941.39|930.89|941.57|931.07|941.57|931.07|940.75|930.25|29
1654115630000|2022-06-01 20:33:50|941.49|930.99|940.9|930.4|941.49|930.99|940.81|930.31|25
1654115640000|2022-06-01 20:34:00|941.15|930.65|941.96|931.46|941.96|931.46|940.89|930.39|32
1654115650000|2022-06-01 20:34:10|941.94|931.44|942.94|932.44|943.25|932.75|941.85|931.35|27
1654115660000|2022-06-01 20:34:20|943.25|932.75|942.8|932.3|943.25|932.75|942.51|932.01|29
1654115670000|2022-06-01 20:34:30|943.36|932.86|943.25|932.75|943.81|933.31|942.97|932.47|31
1654115680000|2022-06-01 20:34:40|942.88|932.38|941.96|931.46|942.96|932.46|941.9|931.4|22
1654115690000|2022-06-01 20:34:50|941.95|931.45|941.23|930.73|942.37|931.87|940.91|930.41|27
1654115700000|2022-06-01 20:35:00|940.91|930.41|942.51|932.01|942.58|932.08|940.9|930.4|31
1654115710000|2022-06-01 20:35:10|942.49|931.99|942.08|931.58|942.49|931.99|941.76|931.26|33
1654115720000|2022-06-01 20:35:20|942.09|931.59|941.75|931.25|942.13|931.63|941.5|931|26
1654115730000|2022-06-01 20:35:30|941.38|930.88|941|930.5|941.38|930.88|940.99|930.49|14
1654115740000|2022-06-01 20:35:40|940.99|930.49|941.63|931.13|941.71|931.21|940.75|930.25|13
1654115750000|2022-06-01 20:35:50|941.27|930.77|941.96|931.46|941.98|931.48|941.02|930.52|15
1654115760000|2022-06-01 20:36:00|941.95|931.45|942.01|931.51|942.01|931.51|941.87|931.37|20
1654115770000|2022-06-01 20:36:10|941.97|931.47|942.41|931.91|942.45|931.95|941.95|931.45|12
1654115780000|2022-06-01 20:36:20|942.4|931.9|940.94|930.44|942.4|931.9|940.94|930.44|11
1654115790000|2022-06-01 20:36:30|941.06|930.56|940.09|929.59|941.06|930.56|940.09|929.59|8
1654115800000|2022-06-01 20:36:40|940.15|929.65|940.14|929.64|940.3|929.8|940.09|929.59|28
1654115810000|2022-06-01 20:36:50|940.15|929.65|941.07|930.57|941.15|930.65|940.02|929.52|25
1654115820000|2022-06-01 20:37:00|941.05|930.55|940.67|930.17|941.08|930.58|940.51|930.01|31
1654115830000|2022-06-01 20:37:10|940.73|930.23|940.7|930.2|940.75|930.25|940.55|930.05|22
1654115840000|2022-06-01 20:37:20|940.75|930.25|939.33|928.83|940.75|930.25|938.97|928.47|28
1654115850000|2022-06-01 20:37:30|939.34|928.84|939.92|929.42|940.59|930.09|938.96|928.46|21
1654115860000|2022-06-01 20:37:40|939.84|929.34|942.14|931.64|942.26|931.76|939.84|929.34|25
1654115870000|2022-06-01 20:37:50|942.15|931.65|940.86|930.36|942.15|931.65|940.85|930.35|20
1654115880000|2022-06-01 20:38:00|940.94|930.44|941.8|931.3|941.9|931.4|940.8|930.3|34
1654115890000|2022-06-01 20:38:10|941.81|931.31|941.49|930.99|941.81|931.31|941.44|930.94|8
1654115900000|2022-06-01 20:38:20|940.99|930.49|940.97|930.47|940.99|930.49|940.97|930.47|2
1654115910000|2022-06-01 20:38:30|940.93|930.43|941.75|931.25|942.25|931.75|940.93|930.43|6
1654115920000|2022-06-01 20:38:40|942.25|931.75|941.74|931.24|942.54|932.04|941.74|931.24|8
1654115930000|2022-06-01 20:38:50|941.72|931.22|941.71|931.21|941.78|931.28|941.7|931.2|16
1654115940000|2022-06-01 20:39:00|941.72|931.22|941.8|931.3|941.8|931.3|941.71|931.21|11
1654115950000|2022-06-01 20:39:10|941.85|931.35|941.8|931.3|941.9|931.4|941.8|931.3|9
1654115980000|2022-06-01 20:39:40|941.75|931.25|941.8|931.3|941.8|931.3|941.75|931.25|6
1654115990000|2022-06-01 20:39:50|941.77|931.27|941.8|931.3|941.95|931.45|941.75|931.25|21
1654116000000|2022-06-01 20:40:00|941.75|931.25|942.1|931.6|942.1|931.6|941.7|931.2|24
1654116010000|2022-06-01 20:40:10|941.9|931.4|941.9|931.4|941.95|931.45|941.85|931.35|11
1654116030000|2022-06-01 20:40:30|941.71|931.21|941.42|930.92|941.75|931.25|941.42|930.92|8
1654116040000|2022-06-01 20:40:40|940.92|930.42|940.47|929.97|940.92|930.42|940|929.5|15
1654116050000|2022-06-01 20:40:50|940.26|929.76|939.92|929.42|941.07|930.57|939.92|929.42|19
1654116060000|2022-06-01 20:41:00|940.55|930.05|940.56|930.06|940.68|930.18|940.25|929.75|23
1654116070000|2022-06-01 20:41:10|940.55|930.05|940.33|929.83|940.55|930.05|940.24|929.74|15
1654116080000|2022-06-01 20:41:20|939.75|929.25|939.75|929.25|939.75|929.25|939.7|929.2|15
1654116090000|2022-06-01 20:41:30|939.79|929.29|940.07|929.57|940.09|929.59|939.79|929.29|10
1654116100000|2022-06-01 20:41:40|940.05|929.55|940.66|930.16|940.66|930.16|939.85|929.35|6
1654116110000|2022-06-01 20:41:50|941.16|930.66|941.4|930.9|941.4|930.9|941.16|930.66|7
1654116120000|2022-06-01 20:42:00|941.67|931.17|941.55|931.05|941.75|931.25|941.55|931.05|11
1654116130000|2022-06-01 20:42:10|941.42|930.92|941.73|931.23|941.75|931.25|940.94|930.44|10
1654116140000|2022-06-01 20:42:20|941.75|931.25|941.78|931.28|941.78|931.28|941.75|931.25|2
1654116150000|2022-06-01 20:42:30|941.79|931.29|942.73|932.23|942.77|932.27|941.78|931.28|20
1654116160000|2022-06-01 20:42:40|942.77|932.27|942.78|932.28|942.8|932.3|942.7|932.2|29
1654116170000|2022-06-01 20:42:50|942.75|932.25|943.6|933.1|943.75|933.25|942.75|932.25|17
1654116180000|2022-06-01 20:43:00|943.75|933.25|943.75|933.25|944.25|933.75|943.6|933.1|19
1654116190000|2022-06-01 20:43:10|943.46|932.96|943.6|933.1|943.75|933.25|942.85|932.35|16
1654116200000|2022-06-01 20:43:20|943.67|933.17|942.75|932.25|943.75|933.25|941.95|931.45|11
1654116210000|2022-06-01 20:43:30|942.71|932.21|942.07|931.57|942.71|932.21|942.07|931.57|3
1654116220000|2022-06-01 20:43:40|942.57|932.07|942.07|931.57|942.57|932.07|942.07|931.57|2
1654116230000|2022-06-01 20:43:50|942.57|932.07|942.45|931.95|942.57|932.07|942.45|931.95|2
1654116240000|2022-06-01 20:44:00|941.95|931.45|941.95|931.45|941.95|931.45|941.95|931.45|1
1654116260000|2022-06-01 20:44:20|942.05|931.55|941.63|931.13|942.05|931.55|941.6|931.1|20
1654116270000|2022-06-01 20:44:30|941.72|931.22|941.77|931.27|941.79|931.29|941.72|931.22|15
1654116280000|2022-06-01 20:44:40|941.79|931.29|941.79|931.29|941.79|931.29|941.74|931.24|4
1654116300000|2022-06-01 20:45:00|941.54|931.04|940.96|930.46|941.54|931.04|940.96|930.46|3
1654116310000|2022-06-01 20:45:10|940.97|930.47|941.64|931.14|941.75|931.25|940.97|930.47|19
1654116320000|2022-06-01 20:45:20|941.66|931.16|942.25|931.75|942.25|931.75|941.66|931.16|7
1654116330000|2022-06-01 20:45:30|942.75|932.25|942.55|932.05|942.75|932.25|942.55|932.05|7
1654116340000|2022-06-01 20:45:40|942.66|932.16|943.27|932.77|943.31|932.81|942.23|931.73|11
1654116350000|2022-06-01 20:45:50|942.82|932.32|943.41|932.91|943.41|932.91|942.82|932.32|6
1654116360000|2022-06-01 20:46:00|943.43|932.93|944.17|933.67|944.17|933.67|943.15|932.65|17
1654116370000|2022-06-01 20:46:10|944.26|933.76|943.85|933.35|944.33|933.83|943.85|933.35|11
1654116380000|2022-06-01 20:46:20|943.69|933.19|943.72|933.22|943.97|933.47|943.58|933.08|27
1654116390000|2022-06-01 20:46:30|944.22|933.72|943.74|933.24|944.24|933.74|943.73|933.23|9
1654116400000|2022-06-01 20:46:40|943.73|933.23|942.99|932.49|943.73|933.23|942.93|932.43|7
1654116420000|2022-06-01 20:47:00|942.78|932.28|943.13|932.63|943.65|933.15|942.73|932.23|25
1654116430000|2022-06-01 20:47:10|942.79|932.29|944.23|933.73|944.23|933.73|942.75|932.25|22
1654116440000|2022-06-01 20:47:20|943.73|933.23|944.48|933.98|944.75|934.25|943.55|933.05|22
1654116450000|2022-06-01 20:47:30|944.5|934|943.98|933.48|944.5|934|943.98|933.48|4
1654116460000|2022-06-01 20:47:40|943.69|933.19|943.43|932.93|943.69|933.19|943.43|932.93|4
1654116470000|2022-06-01 20:47:50|942.93|932.43|943.05|932.55|943.75|933.25|942.93|932.43|7
1654116480000|2022-06-01 20:48:00|943.59|933.09|943.75|933.25|943.75|933.25|943.05|932.55|7
1654116500000|2022-06-01 20:48:20|943.9|933.4|943.75|933.25|943.9|933.4|943.75|933.25|3
1654116510000|2022-06-01 20:48:30|943.9|933.4|943.95|933.45|944.15|933.65|943.75|933.25|22
1654116520000|2022-06-01 20:48:40|944.7|934.2|945.42|934.92|945.75|935.25|944.5|934|26
1654116530000|2022-06-01 20:48:50|945.65|935.15|945.75|935.25|945.75|935.25|945.3|934.8|21
1654116540000|2022-06-01 20:49:00|945.76|935.26|946.68|936.18|946.68|936.18|945.76|935.26|11
1654116550000|2022-06-01 20:49:10|946.69|936.19|946.91|936.41|946.91|936.41|946.59|936.09|4
1654116560000|2022-06-01 20:49:20|947.08|936.58|947.18|936.68|947.18|936.68|946.82|936.32|12
1654116570000|2022-06-01 20:49:30|946.95|936.45|946.5|936|947.22|936.72|946.5|936|17
1654116580000|2022-06-01 20:49:40|946.55|936.05|946.47|935.97|946.58|936.08|946.43|935.93|28
1654116590000|2022-06-01 20:49:50|946.48|935.98|946.75|936.25|946.83|936.33|946.43|935.93|18
1654116600000|2022-06-01 20:50:00|946.74|936.24|947.68|937.18|947.68|937.18|946.74|936.24|12
1654116610000|2022-06-01 20:50:10|947.69|937.19|947.69|937.19|947.69|937.19|947.69|937.19|1
1654116620000|2022-06-01 20:50:20|947.7|937.2|947.78|937.28|947.78|937.28|947.68|937.18|6
1654116630000|2022-06-01 20:50:30|947.73|937.23|947.75|937.25|947.85|937.35|947.73|937.23|8
1654116640000|2022-06-01 20:50:40|947.78|937.28|948.57|938.07|948.75|938.25|947.76|937.26|17
1654116650000|2022-06-01 20:50:50|948.61|938.11|948.39|937.89|948.61|938.11|947.76|937.26|15
1654116660000|2022-06-01 20:51:00|948.49|937.99|948.49|937.99|948.56|938.06|947.99|937.49|14
1654116670000|2022-06-01 20:51:10|947.99|937.49|948.42|937.92|948.49|937.99|947.92|937.42|16
1654116680000|2022-06-01 20:51:20|947.92|937.42|948.75|938.25|948.75|938.25|947.92|937.42|19
1654116690000|2022-06-01 20:51:30|948.71|938.21|948.75|938.25|949.25|938.75|948.71|938.21|22
1654116700000|2022-06-01 20:51:40|948.95|938.45|949.25|938.75|949.25|938.75|948.75|938.25|12
1654116710000|2022-06-01 20:51:50|949.75|939.25|950.22|939.72|950.25|939.75|949.75|939.25|4
1654116720000|2022-06-01 20:52:00|950.23|939.73|949|938.5|950.25|939.75|949|938.5|9
1654116730000|2022-06-01 20:52:10|948.75|938.25|948.75|938.25|948.75|938.25|948.75|938.25|1
1654116750000|2022-06-01 20:52:30|949.25|938.75|949.25|938.75|949.25|938.75|949.25|938.75|1
1654116760000|2022-06-01 20:52:40|948.75|938.25|948.75|938.25|948.75|938.25|948.75|938.25|1
1654116770000|2022-06-01 20:52:50|948.77|938.27|948.75|938.25|948.8|938.3|948.55|938.05|15
1654116780000|2022-06-01 20:53:00|948.66|938.16|948.75|938.25|948.75|938.25|948.55|938.05|17
1654116790000|2022-06-01 20:53:10|948.55|938.05|947.67|937.17|948.55|938.05|947.6|937.1|13
1654116800000|2022-06-01 20:53:20|947.75|937.25|949.75|939.25|949.75|939.25|947.49|936.99|27
1654116810000|2022-06-01 20:53:30|949.66|939.16|947.87|937.37|949.75|939.25|947.87|937.37|28
1654116820000|2022-06-01 20:53:40|947.99|937.49|947.8|937.3|948.02|937.52|947.73|937.23|25
1654116830000|2022-06-01 20:53:50|947.79|937.29|947.79|937.29|947.8|937.3|947.73|937.23|15
1654116840000|2022-06-01 20:54:00|947.83|937.33|947.15|936.65|947.83|937.33|947.15|936.65|4
1654116850000|2022-06-01 20:54:10|947.1|936.6|946.97|936.47|947.1|936.6|946.97|936.47|2
1654116870000|2022-06-01 20:54:30|946.92|936.42|946.73|936.23|946.97|936.47|946.51|936.01|19
1654116880000|2022-06-01 20:54:40|946.67|936.17|945.75|935.25|946.73|936.23|945.64|935.14|16
1654116890000|2022-06-01 20:54:50|945.76|935.26|945.83|935.33|946.34|935.84|945.75|935.25|12
1654116900000|2022-06-01 20:55:00|945.78|935.28|945.75|935.25|945.78|935.28|945.75|935.25|2
1654116910000|2022-06-01 20:55:10|945.76|935.26|945.75|935.25|945.77|935.27|945.75|935.25|3
1654116920000|2022-06-01 20:55:20|945.76|935.26|945.84|935.34|945.96|935.46|945.76|935.26|12
1654116930000|2022-06-01 20:55:30|945.83|935.33|945.9|935.4|945.97|935.47|945.83|935.33|4
1654116940000|2022-06-01 20:55:40|945.83|935.33|945.76|935.26|945.83|935.33|945.71|935.21|11
1654116950000|2022-06-01 20:55:50|945.71|935.21|945.76|935.26|945.76|935.26|945.71|935.21|2
1654116960000|2022-06-01 20:56:00|945.81|935.31|945.75|935.25|945.81|935.31|945.5|935|16
1654116970000|2022-06-01 20:56:10|945.76|935.26|945.81|935.31|945.82|935.32|945.76|935.26|7
1654116980000|2022-06-01 20:56:20|945.8|935.3|945.88|935.38|945.88|935.38|945.8|935.3|10
1654116990000|2022-06-01 20:56:30|946.56|936.06|946.74|936.24|946.75|936.25|946.56|936.06|10
1654117000000|2022-06-01 20:56:40|946.75|936.25|946.99|936.49|947.75|937.25|946.74|936.24|30
1654117010000|2022-06-01 20:56:50|947.15|936.65|949.28|938.78|949.33|938.83|946.99|936.49|25
1654117020000|2022-06-01 20:57:00|949.3|938.8|949.75|939.25|949.75|939.25|949.29|938.79|20
1654117030000|2022-06-01 20:57:10|949.7|939.2|949.93|939.43|950.27|939.77|949.7|939.2|18
1654117040000|2022-06-01 20:57:20|949.71|939.21|949.19|938.69|949.85|939.35|949.19|938.69|8
1654117050000|2022-06-01 20:57:30|949.11|938.61|949.93|939.43|949.93|939.43|948.53|938.03|22
1654117060000|2022-06-01 20:57:40|949.9|939.4|951.18|940.68|951.18|940.68|949.9|939.4|26
1654117070000|2022-06-01 20:57:50|951.21|940.71|951.25|940.75|951.25|940.75|951.21|940.71|4
1654117080000|2022-06-01 20:58:00|950.75|940.25|951.27|940.77|951.27|940.77|950.42|939.92|12
1654117090000|2022-06-01 20:58:10|950.77|940.27|950.6|940.1|950.99|940.49|950.4|939.9|23
1654117100000|2022-06-01 20:58:20|949.9|939.4|950.75|940.25|950.75|940.25|949.86|939.36|8
1654117110000|2022-06-01 20:58:30|950.41|939.91|950.75|940.25|950.75|940.25|950.41|939.91|9
1654117120000|2022-06-01 20:58:40|951.32|940.82|951.34|940.84|951.63|941.13|950.77|940.27|16
1654117130000|2022-06-01 20:58:50|951.32|940.82|950.79|940.29|951.32|940.82|950.79|940.29|3
1654117140000|2022-06-01 20:59:00|950.77|940.27|950.15|939.65|950.77|940.27|950.15|939.65|5
1654117150000|2022-06-01 20:59:10|950.65|940.15|949.57|939.07|950.75|940.25|949.57|939.07|11
1654117160000|2022-06-01 20:59:20|949.49|938.99|950.3|939.8|950.3|939.8|949.49|938.99|18
1654117170000|2022-06-01 20:59:30|950.29|939.79|949.81|939.31|950.29|939.79|949.62|939.12|24
1654117180000|2022-06-01 20:59:40|949.82|939.32|949.99|939.49|950.36|939.86|949.82|939.32|26
1654117190000|2022-06-01 20:59:50|950|939.5|949.42|938.92|950|939.5|949.3|938.8|21
1654117200000|2022-06-01 21:00:00|949.44|938.94|949.54|939.04|949.54|939.04|948.66|938.16|28
1654117210000|2022-06-01 21:00:10|949.49|938.99|950.66|940.16|950.67|940.17|949.49|938.99|24
1654117220000|2022-06-01 21:00:20|950.67|940.17|951.04|940.54|951.1|940.6|950.65|940.15|18
1654117230000|2022-06-01 21:00:30|950.92|940.42|950.17|939.67|950.92|940.42|950.17|939.67|23
1654117240000|2022-06-01 21:00:40|950.16|939.66|950.36|939.86|950.38|939.88|950.15|939.65|11
1654117250000|2022-06-01 21:00:50|950.74|940.24|950.81|940.31|950.81|940.31|950.73|940.23|7
1654117260000|2022-06-01 21:01:00|950.76|940.26|950.42|939.92|950.76|940.26|950.4|939.9|8
1654117270000|2022-06-01 21:01:10|950.41|939.91|949.77|939.27|950.41|939.91|949.77|939.27|15
1654117280000|2022-06-01 21:01:20|949.71|939.21|949.76|939.26|949.77|939.27|949.63|939.13|8
1654117290000|2022-06-01 21:01:30|949.78|939.28|949.81|939.31|949.91|939.41|949.78|939.28|9
1654117300000|2022-06-01 21:01:40|949.82|939.32|950.16|939.66|950.26|939.76|949.82|939.32|13
1654117310000|2022-06-01 21:01:50|950.1|939.6|950.01|939.51|950.17|939.67|950.01|939.51|9
1654117320000|2022-06-01 21:02:00|950.05|939.55|949.53|939.03|950.1|939.6|949.38|938.88|18
1654117330000|2022-06-01 21:02:10|949.38|938.88|949.36|938.86|949.54|939.04|949.34|938.84|12
1654117340000|2022-06-01 21:02:20|949.38|938.88|949.69|939.19|949.74|939.24|949.38|938.88|17
1654117350000|2022-06-01 21:02:30|949.71|939.21|949.45|938.95|949.71|939.21|949.28|938.78|11
1654117360000|2022-06-01 21:02:40|949.46|938.96|950.02|939.52|950.02|939.52|949.46|938.96|14
1654117370000|2022-06-01 21:02:50|949.99|939.49|949.5|939|949.99|939.49|949.39|938.89|24
1654117380000|2022-06-01 21:03:00|949.54|939.04|949.73|939.23|949.73|939.23|949.5|939|7
1654117390000|2022-06-01 21:03:10|949.75|939.25|949.95|939.45|949.99|939.49|949.73|939.23|12
1654117400000|2022-06-01 21:03:20|949.94|939.44|949.93|939.43|949.99|939.49|949.93|939.43|9
1654117410000|2022-06-01 21:03:30|949.96|939.46|949.97|939.47|950|939.5|949.85|939.35|12
1654117420000|2022-06-01 21:03:40|949.85|939.35|949.93|939.43|949.97|939.47|949.84|939.34|7
1654117430000|2022-06-01 21:03:50|949.94|939.44|947.66|937.16|949.94|939.44|947.44|936.94|18
1654117440000|2022-06-01 21:04:00|947.65|937.15|947.46|936.96|947.83|937.33|947.38|936.88|23
1654117450000|2022-06-01 21:04:10|947.39|936.89|947.71|937.21|947.71|937.21|947.39|936.89|8
1654117460000|2022-06-01 21:04:20|947.72|937.22|947.75|937.25|947.75|937.25|947.72|937.22|3
1654117480000|2022-06-01 21:04:40|947.74|937.24|948.57|938.07|948.57|938.07|947.74|937.24|17
1654117490000|2022-06-01 21:04:50|948.58|938.08|948.04|937.54|948.62|938.12|947.99|937.49|17
1654117500000|2022-06-01 21:05:00|947.96|937.46|947.96|937.46|947.96|937.46|947.96|937.46|1
1654117510000|2022-06-01 21:05:10|947.99|937.49|947.99|937.49|947.99|937.49|947.99|937.49|1
1654117520000|2022-06-01 21:05:20|948|937.5|948.04|937.54|948.04|937.54|948|937.5|2
1654117540000|2022-06-01 21:05:40|948.08|937.58|948.37|937.87|948.37|937.87|948.08|937.58|5
1654117550000|2022-06-01 21:05:50|948.57|938.07|949.15|938.65|949.17|938.67|948.57|938.07|15
1654117560000|2022-06-01 21:06:00|949.17|938.67|950.1|939.6|950.33|939.83|949.17|938.67|28
1654117570000|2022-06-01 21:06:10|950.09|939.59|950.43|939.93|950.44|939.94|950.07|939.57|17
1654117580000|2022-06-01 21:06:20|950.45|939.95|950.47|939.97|950.48|939.98|950.44|939.94|11
1654117590000|2022-06-01 21:06:30|950.46|939.96|950.04|939.54|950.46|939.96|950.04|939.54|15
1654117600000|2022-06-01 21:06:40|950.03|939.53|950.12|939.62|950.24|939.74|950.03|939.53|10
1654117610000|2022-06-01 21:06:50|950.33|939.83|950.28|939.78|950.34|939.84|950.1|939.6|10
1654117620000|2022-06-01 21:07:00|950.31|939.81|950.63|940.13|950.63|940.13|950.31|939.81|8
1654117630000|2022-06-01 21:07:10|950.66|940.16|950.72|940.22|950.72|940.22|950.64|940.14|8
1654117640000|2022-06-01 21:07:20|950.7|940.2|950.69|940.19|950.71|940.21|950.45|939.95|12
1654117650000|2022-06-01 21:07:30|950.77|940.27|950.79|940.29|950.79|940.29|950.69|940.19|7
1654117660000|2022-06-01 21:07:40|950.81|940.31|950.53|940.03|950.82|940.32|950.42|939.92|14
1654117670000|2022-06-01 21:07:50|950.51|940.01|950.38|939.88|950.52|940.02|950.38|939.88|14
1654117680000|2022-06-01 21:08:00|950.39|939.89|951.5|941|951.5|941|950.39|939.89|24
1654117690000|2022-06-01 21:08:10|951.51|941.01|951.58|941.08|951.58|941.08|951.51|941.01|6
1654117700000|2022-06-01 21:08:20|951.56|941.06|951.08|940.58|951.58|941.08|951.08|940.58|16
1654117710000|2022-06-01 21:08:30|951.01|940.51|950.98|940.48|951.08|940.58|950.98|940.48|6
1654117720000|2022-06-01 21:08:40|950.97|940.47|950.48|939.98|950.97|940.47|950.48|939.98|22
1654117730000|2022-06-01 21:08:50|950.64|940.14|950.77|940.27|950.77|940.27|950.64|940.14|11
1654117740000|2022-06-01 21:09:00|950.74|940.24|950.75|940.25|950.77|940.27|950.73|940.23|10
1654117750000|2022-06-01 21:09:10|950.76|940.26|950.76|940.26|950.76|940.26|950.76|940.26|1
1654117760000|2022-06-01 21:09:20|950.75|940.25|950.74|940.24|950.75|940.25|950.74|940.24|2
1654117770000|2022-06-01 21:09:30|950.76|940.26|950.69|940.19|950.76|940.26|950.67|940.17|4
1654117780000|2022-06-01 21:09:40|950.7|940.2|950.72|940.22|950.72|940.22|950.7|940.2|2
1654117790000|2022-06-01 21:09:50|950.73|940.23|950.8|940.3|950.8|940.3|950.72|940.22|7
1654117800000|2022-06-01 21:10:00|950.77|940.27|950.79|940.29|950.8|940.3|950.77|940.27|4
1654117810000|2022-06-01 21:10:10|951.09|940.59|951.18|940.68|951.4|940.9|950.95|940.45|15
1654117820000|2022-06-01 21:10:20|950.95|940.45|951|940.5|951.45|940.95|950.95|940.45|11
1654117840000|2022-06-01 21:10:40|951.71|941.21|952.67|942.17|952.78|942.28|951.71|941.21|19
1654117850000|2022-06-01 21:10:50|952.7|942.2|952.63|942.13|952.7|942.2|952.63|942.13|13
1654117860000|2022-06-01 21:11:00|952.64|942.14|952.68|942.18|952.72|942.22|952.64|942.14|8
1654117870000|2022-06-01 21:11:10|952.67|942.17|952.67|942.17|952.68|942.18|952.67|942.17|3
1654117880000|2022-06-01 21:11:20|952.68|942.18|952.73|942.23|952.77|942.27|952.68|942.18|6
1654117890000|2022-06-01 21:11:30|952.75|942.25|952.81|942.31|952.81|942.31|952.75|942.25|2
1654117900000|2022-06-01 21:11:40|952.79|942.29|952.81|942.31|952.81|942.31|952.76|942.26|12
1654117910000|2022-06-01 21:11:50|952.79|942.29|952.76|942.26|952.81|942.31|952.76|942.26|7
1654117920000|2022-06-01 21:12:00|952.8|942.3|953.75|943.25|953.75|943.25|952.76|942.26|14
1654117930000|2022-06-01 21:12:10|953.64|943.14|952.75|942.25|953.75|943.25|952.5|942|18
1654117940000|2022-06-01 21:12:20|952.7|942.2|952.75|942.25|952.75|942.25|952.7|942.2|2
1654117960000|2022-06-01 21:12:40|952.71|942.21|952.71|942.21|952.71|942.21|952.71|942.21|1
1654117970000|2022-06-01 21:12:50|952.75|942.25|952.75|942.25|952.75|942.25|952.65|942.15|10
1654117980000|2022-06-01 21:13:00|952.68|942.18|952.75|942.25|952.75|942.25|952.68|942.18|6
1654117990000|2022-06-01 21:13:10|952.7|942.2|952.75|942.25|952.75|942.25|952.7|942.2|5
1654118000000|2022-06-01 21:13:20|952.7|942.2|952.8|942.3|952.8|942.3|952.7|942.2|16
1654118010000|2022-06-01 21:13:30|952.75|942.25|953.25|942.75|953.75|943.25|952.75|942.25|18
1654118020000|2022-06-01 21:13:40|952.73|942.23|952.75|942.25|952.75|942.25|952.7|942.2|7
1654118030000|2022-06-01 21:13:50|952.7|942.2|952.65|942.15|952.75|942.25|952.52|942.02|14
1654118040000|2022-06-01 21:14:00|952.73|942.23|952.7|942.2|952.75|942.25|952.6|942.1|9
1654118050000|2022-06-01 21:14:10|952.73|942.23|952.73|942.23|952.73|942.23|952.73|942.23|1
1654118070000|2022-06-01 21:14:30|952.7|942.2|952.73|942.23|952.73|942.23|952.7|942.2|4
1654118080000|2022-06-01 21:14:40|952.63|942.13|952.73|942.23|952.73|942.23|952.6|942.1|3
1654118110000|2022-06-01 21:15:10|952.7|942.2|952.73|942.23|952.73|942.23|952.7|942.2|2
1654118140000|2022-06-01 21:15:40|952.7|942.2|952.7|942.2|952.7|942.2|952.42|941.92|6
1654118150000|2022-06-01 21:15:50|952.42|941.92|952.2|941.7|952.7|942.2|952.2|941.7|13
1654118160000|2022-06-01 21:16:00|952.7|942.2|952.2|941.7|952.73|942.23|952.2|941.7|11
1654118170000|2022-06-01 21:16:10|951.75|941.25|951.75|941.25|951.75|941.25|951.75|941.25|1
1654118180000|2022-06-01 21:16:20|951.97|941.47|951.67|941.17|952|941.5|951.57|941.07|16
1654118190000|2022-06-01 21:16:30|951.75|941.25|950.97|940.47|951.75|941.25|950.97|940.47|4
1654118200000|2022-06-01 21:16:40|951.57|941.07|951.67|941.17|951.75|941.25|950.97|940.47|7
1654118210000|2022-06-01 21:16:50|951.66|941.16|950.97|940.47|951.75|941.25|950.97|940.47|12
1654118220000|2022-06-01 21:17:00|951.17|940.67|950.9|940.4|951.4|940.9|950.9|940.4|18
1654118230000|2022-06-01 21:17:10|951.4|940.9|951.75|941.25|951.75|941.25|950.9|940.4|21
1654118240000|2022-06-01 21:17:20|951.69|941.19|951.75|941.25|951.75|941.25|951.69|941.19|5
1654118260000|2022-06-01 21:17:40|951.5|941|951.75|941.25|951.75|941.25|951.5|941|3
1654118270000|2022-06-01 21:17:50|951.5|941|951.5|941|951.75|941.25|951.5|941|3
1654118280000|2022-06-01 21:18:00|951.75|941.25|951.45|940.95|951.75|941.25|951.17|940.67|18
1654118290000|2022-06-01 21:18:10|951.43|940.93|951.43|940.93|951.43|940.93|951.43|940.93|1
1654118300000|2022-06-01 21:18:20|951.75|941.25|951.48|940.98|951.75|941.25|951.45|940.95|9
1654118310000|2022-06-01 21:18:30|951.47|940.97|950.97|940.47|951.75|941.25|950.97|940.47|15
1654118320000|2022-06-01 21:18:40|951.08|940.58|950.75|940.25|951.17|940.67|950.75|940.25|13
1654118330000|2022-06-01 21:18:50|950.95|940.45|951|940.5|951|940.5|950.75|940.25|14
1654118340000|2022-06-01 21:19:00|950.85|940.35|950.75|940.25|951|940.5|950.7|940.2|18
1654118350000|2022-06-01 21:19:10|950.67|940.17|950.8|940.3|950.8|940.3|950.67|940.17|6
1654118360000|2022-06-01 21:19:20|950.98|940.48|950.98|940.48|950.98|940.48|950.98|940.48|1
1654118370000|2022-06-01 21:19:30|951.48|940.98|951.4|940.9|951.63|941.13|951.29|940.79|9
1654118380000|2022-06-01 21:19:40|951.39|940.89|951.29|940.79|951.49|940.99|951.29|940.79|10
1654118390000|2022-06-01 21:19:50|951.39|940.89|951.48|940.98|951.48|940.98|951.27|940.77|12
1654118400000|2022-06-01 21:20:00|951.47|940.97|951.47|940.97|951.48|940.98|951.47|940.97|3
1654118410000|2022-06-01 21:20:10|950.97|940.47|950.45|939.95|950.97|940.47|950.45|939.95|9
1654118420000|2022-06-01 21:20:20|949.95|939.45|950.26|939.76|950.43|939.93|949.9|939.4|4
1654118430000|2022-06-01 21:20:30|950.16|939.66|949.77|939.27|950.26|939.76|949.35|938.85|23
1654118440000|2022-06-01 21:20:40|949.4|938.9|949.62|939.12|949.77|939.27|949.4|938.9|20
1654118450000|2022-06-01 21:20:50|949.25|938.75|949.22|938.72|949.62|939.12|949.15|938.65|9
1654118460000|2022-06-01 21:21:00|949.62|939.12|949.53|939.03|949.72|939.22|949.46|938.96|13
1654118470000|2022-06-01 21:21:10|949.55|939.05|949.56|939.06|949.58|939.08|949.53|939.03|9
1654118490000|2022-06-01 21:21:30|949.33|938.83|949.53|939.03|949.56|939.06|949.31|938.81|6
1654118500000|2022-06-01 21:21:40|949.55|939.05|949.71|939.21|949.71|939.21|949.25|938.75|11
1654118510000|2022-06-01 21:21:50|949.66|939.16|949.77|939.27|949.77|939.27|949.66|939.16|6
1654118520000|2022-06-01 21:22:00|949.74|939.24|949.77|939.27|949.77|939.27|949.74|939.24|4
1654118530000|2022-06-01 21:22:10|949.74|939.24|949.75|939.25|949.75|939.25|949.74|939.24|2
1654118540000|2022-06-01 21:22:20|949.77|939.27|949.79|939.29|949.79|939.29|949.77|939.27|2
1654118550000|2022-06-01 21:22:30|949.77|939.27|949.85|939.35|949.9|939.4|949.75|939.25|14
1654118590000|2022-06-01 21:23:10|949.67|939.17|949.95|939.45|949.95|939.45|949.62|939.12|11
1654118600000|2022-06-01 21:23:20|950.12|939.62|950.2|939.7|950.3|939.8|949.95|939.45|12
1654118610000|2022-06-01 21:23:30|950.1|939.6|949.95|939.45|950.3|939.8|949.95|939.45|17
1654118620000|2022-06-01 21:23:40|950.08|939.58|949.95|939.45|950.15|939.65|949.95|939.45|5
1654118630000|2022-06-01 21:23:50|950.15|939.65|950|939.5|950.17|939.67|949.92|939.42|16
1654118660000|2022-06-01 21:24:20|950.1|939.6|950|939.5|950.1|939.6|950|939.5|5
1654118670000|2022-06-01 21:24:30|950.06|939.56|950.1|939.6|950.1|939.6|950|939.5|11
1654118680000|2022-06-01 21:24:40|950.06|939.56|950|939.5|950.1|939.6|950|939.5|10
1654118700000|2022-06-01 21:25:00|949.67|939.17|949.67|939.17|949.67|939.17|949.67|939.17|1
1654118720000|2022-06-01 21:25:20|949.57|939.07|949.6|939.1|949.75|939.25|949.47|938.97|18
1654118730000|2022-06-01 21:25:30|949.75|939.25|949.75|939.25|949.75|939.25|949.6|939.1|4
1654118740000|2022-06-01 21:25:40|949.62|939.12|949.62|939.12|949.75|939.25|949.4|938.9|4
1654118750000|2022-06-01 21:25:50|949.75|939.25|949.17|938.67|949.75|939.25|949.17|938.67|11
1654118760000|2022-06-01 21:26:00|949.52|939.02|948.88|938.38|949.67|939.17|948.88|938.38|21
1654118800000|2022-06-01 21:26:40|949|938.5|949|938.5|949|938.5|949|938.5|1
1654118810000|2022-06-01 21:26:50|949.05|938.55|949.06|938.56|949.06|938.56|949.05|938.55|2
1654118820000|2022-06-01 21:27:00|949.57|939.07|949.76|939.26|949.76|939.26|949.55|939.05|9
1654118830000|2022-06-01 21:27:10|949.71|939.21|949.8|939.3|949.83|939.33|949.67|939.17|21
1654118840000|2022-06-01 21:27:20|949.78|939.28|950.01|939.51|950.16|939.66|949.73|939.23|18
1654118850000|2022-06-01 21:27:30|950.16|939.66|950.01|939.51|950.16|939.66|949.95|939.45|10
1654118870000|2022-06-01 21:27:50|949.92|939.42|949.94|939.44|949.94|939.44|949.92|939.42|2
1654118890000|2022-06-01 21:28:10|949.9|939.4|949.9|939.4|949.9|939.4|949.9|939.4|1
1654118910000|2022-06-01 21:28:30|949.86|939.36|949.9|939.4|949.9|939.4|949.86|939.36|2
1654118920000|2022-06-01 21:28:40|949.8|939.3|949.9|939.4|949.9|939.4|949.8|939.3|3
1654118930000|2022-06-01 21:28:50|949.8|939.3|949.66|939.16|949.9|939.4|949.66|939.16|14
1654118940000|2022-06-01 21:29:00|949.71|939.21|949.76|939.26|949.76|939.26|949.66|939.16|13
1654118950000|2022-06-01 21:29:10|949.72|939.22|949.43|938.93|949.76|939.26|949.09|938.59|22
1654118960000|2022-06-01 21:29:20|949.38|938.88|949.43|938.93|949.43|938.93|949.3|938.8|8
1654118980000|2022-06-01 21:29:40|949.03|938.53|949.03|938.53|949.03|938.53|949.03|938.53|1
1654119010000|2022-06-01 21:30:10|949.02|938.52|949.02|938.52|949.02|938.52|949.02|938.52|1
1654119020000|2022-06-01 21:30:20|949.12|938.62|949.02|938.52|949.12|938.62|949.01|938.51|7
1654119030000|2022-06-01 21:30:30|948.97|938.47|949.02|938.52|949.02|938.52|948.97|938.47|2
1654119040000|2022-06-01 21:30:40|948.9|938.4|948.9|938.4|948.9|938.4|948.9|938.4|1
1654119050000|2022-06-01 21:30:50|948.94|938.44|948.9|938.4|948.95|938.45|948.9|938.4|3
1654119060000|2022-06-01 21:31:00|948.91|938.41|948.9|938.4|948.95|938.45|948.9|938.4|6
1654119090000|2022-06-01 21:31:30|948.75|938.25|948.75|938.25|948.75|938.25|948.55|938.05|4
1654119100000|2022-06-01 21:31:40|948.55|938.05|947.95|937.45|948.75|938.25|947.95|937.45|8
1654119130000|2022-06-01 21:32:10|947.86|937.36|947.86|937.36|947.91|937.41|947.86|937.36|3
1654119140000|2022-06-01 21:32:20|947.89|937.39|947.86|937.36|947.91|937.41|947.86|937.36|10
1654119150000|2022-06-01 21:32:30|947.75|937.25|947.75|937.25|947.75|937.25|947.75|937.25|1
1654119160000|2022-06-01 21:32:40|947.09|936.59|947.01|936.51|947.09|936.59|947.01|936.51|2
1654119180000|2022-06-01 21:33:00|947.06|936.56|947.06|936.56|947.06|936.56|947.01|936.51|4
1654119190000|2022-06-01 21:33:10|947.01|936.51|947.01|936.51|947.06|936.56|947.01|936.51|13
1654119200000|2022-06-01 21:33:20|947.06|936.56|947.01|936.51|947.06|936.56|947.01|936.51|10
1654119210000|2022-06-01 21:33:30|946.88|936.38|946.88|936.38|946.88|936.38|946.88|936.38|1
1654119240000|2022-06-01 21:34:00|946.86|936.36|946.88|936.38|946.88|936.38|946.86|936.36|2
1654119250000|2022-06-01 21:34:10|946.8|936.3|946.84|936.34|946.86|936.36|946.8|936.3|3
1654119260000|2022-06-01 21:34:20|946.88|936.38|946.88|936.38|946.88|936.38|946.88|936.38|1
1654119300000|2022-06-01 21:35:00|947|936.5|947|936.5|947.01|936.51|947|936.5|3
1654119310000|2022-06-01 21:35:10|947.01|936.51|946.93|936.43|947.01|936.51|946.82|936.32|4
1654119320000|2022-06-01 21:35:20|946.88|936.38|946.88|936.38|946.88|936.38|946.88|936.38|1
1654119330000|2022-06-01 21:35:30|946.86|936.36|946.8|936.3|946.86|936.36|946.8|936.3|3
1654119340000|2022-06-01 21:35:40|946.78|936.28|946.8|936.3|946.8|936.3|946.75|936.25|6
1654119350000|2022-06-01 21:35:50|946.75|936.25|946.75|936.25|946.75|936.25|946.75|936.25|1
1654119360000|2022-06-01 21:36:00|946.76|936.26|946.78|936.28|946.78|936.28|946.75|936.25|5
1654119370000|2022-06-01 21:36:10|946.79|936.29|946.75|936.25|946.8|936.3|946.75|936.25|3
1654119400000|2022-06-01 21:36:40|946.6|936.1|946.75|936.25|946.75|936.25|946.6|936.1|8
1654119410000|2022-06-01 21:36:50|946.6|936.1|946.75|936.25|946.75|936.25|946.6|936.1|9
1654119420000|2022-06-01 21:37:00|946.7|936.2|946.75|936.25|946.75|936.25|946.7|936.2|4
1654119430000|2022-06-01 21:37:10|946.6|936.1|946.48|935.98|946.6|936.1|946.48|935.98|2
1654119440000|2022-06-01 21:37:20|946.75|936.25|946.75|936.25|946.75|936.25|946.75|936.25|1
1654119480000|2022-06-01 21:38:00|946.02|935.52|946.02|935.52|946.09|935.59|946.02|935.52|5
1654119490000|2022-06-01 21:38:10|946.05|935.55|945.71|935.21|946.05|935.55|945.71|935.21|4
1654119500000|2022-06-01 21:38:20|945.75|935.25|945.75|935.25|945.75|935.25|945.65|935.15|14
1654119510000|2022-06-01 21:38:30|945.71|935.21|945.75|935.25|945.75|935.25|945.5|935|7
1654119520000|2022-06-01 21:38:40|945.66|935.16|945.5|935|945.75|935.25|945.5|935|9
1654119530000|2022-06-01 21:38:50|945.75|935.25|945.75|935.25|945.75|935.25|945.5|935|6
1654119540000|2022-06-01 21:39:00|945.76|935.26|945.75|935.25|945.76|935.26|945.5|935|10
1654119550000|2022-06-01 21:39:10|945.5|935|945.51|935.01|945.76|935.26|945.5|935|8
1654119560000|2022-06-01 21:39:20|945.75|935.25|945.78|935.28|945.78|935.28|945.75|935.25|3
1654119590000|2022-06-01 21:39:50|945.7|935.2|945.95|935.45|945.95|935.45|945.7|935.2|11
1654119600000|2022-06-01 21:40:00|945.85|935.35|945.91|935.41|946.1|935.6|945.85|935.35|10
1654119610000|2022-06-01 21:40:10|946.04|935.54|946.25|935.75|946.25|935.75|945.91|935.41|15
1654119620000|2022-06-01 21:40:20|945.95|935.45|947.75|937.25|947.75|937.25|945.95|935.45|13
1654119630000|2022-06-01 21:40:30|947.71|937.21|947.86|937.36|947.86|937.36|947.71|937.21|5
1654119640000|2022-06-01 21:40:40|947.83|937.33|947.86|937.36|947.86|937.36|947.83|937.33|4
1654119650000|2022-06-01 21:40:50|947.88|937.38|950|939.5|950.17|939.67|947.88|937.38|16
1654119660000|2022-06-01 21:41:00|950.13|939.63|950.59|940.09|950.8|940.3|950.13|939.63|27
1654119670000|2022-06-01 21:41:10|950.61|940.11|950.5|940|950.61|940.11|950.28|939.78|16
1654119680000|2022-06-01 21:41:20|950.28|939.78|950.62|940.12|950.62|940.12|950.28|939.78|16
1654119690000|2022-06-01 21:41:30|950.72|940.22|950.78|940.28|950.81|940.31|950.72|940.22|15
1654119700000|2022-06-01 21:41:40|950.82|940.32|950.79|940.29|950.82|940.32|950.77|940.27|5
1654119730000|2022-06-01 21:42:10|951.25|940.75|951.25|940.75|951.25|940.75|951.25|940.75|1
1654119760000|2022-06-01 21:42:40|950.83|940.33|950.83|940.33|950.83|940.33|950.83|940.33|1
1654119770000|2022-06-01 21:42:50|950.79|940.29|950.79|940.29|950.79|940.29|950.79|940.29|1
1654119780000|2022-06-01 21:43:00|950.83|940.33|949.09|938.59|950.83|940.33|948.84|938.34|30
1654119790000|2022-06-01 21:43:10|949.07|938.57|949.44|938.94|949.44|938.94|949.05|938.55|13
1654119800000|2022-06-01 21:43:20|949.62|939.12|949.42|938.92|949.75|939.25|949.32|938.82|9
1654119810000|2022-06-01 21:43:30|949.5|939|950.18|939.68|950.31|939.81|949.5|939|15
1654119820000|2022-06-01 21:43:40|950.17|939.67|950.18|939.68|950.18|939.68|950.17|939.67|4
1654119830000|2022-06-01 21:43:50|950.17|939.67|949.8|939.3|950.31|939.81|949.79|939.29|10
1654119840000|2022-06-01 21:44:00|949.79|939.29|949.8|939.3|949.8|939.3|949.79|939.29|2
1654119860000|2022-06-01 21:44:20|949.88|939.38|950.6|940.1|950.65|940.15|949.88|939.38|16
1654119870000|2022-06-01 21:44:30|950.43|939.93|950.6|940.1|950.6|940.1|950.43|939.93|3
1654119880000|2022-06-01 21:44:40|950.59|940.09|949.89|939.39|950.59|940.09|949.88|939.38|3
1654119890000|2022-06-01 21:44:50|950.39|939.89|949.85|939.35|950.39|939.89|949.85|939.35|3
1654119920000|2022-06-01 21:45:20|949.75|939.25|949.66|939.16|949.75|939.25|949.66|939.16|2
1654119930000|2022-06-01 21:45:30|949.63|939.13|949.2|938.7|949.63|939.13|949.2|938.7|6
1654119940000|2022-06-01 21:45:40|949.19|938.69|948.77|938.27|949.53|939.03|948.75|938.25|21
1654119950000|2022-06-01 21:45:50|948.75|938.25|948.74|938.24|949.14|938.64|948.68|938.18|16
1654119960000|2022-06-01 21:46:00|948.72|938.22|946.78|936.28|948.72|938.22|946.75|936.25|26
1654119970000|2022-06-01 21:46:10|946.88|936.38|946.92|936.42|947.03|936.53|946.75|936.25|21
1654119980000|2022-06-01 21:46:20|946.75|936.25|946.65|936.15|946.85|936.35|946.16|935.66|19
1654119990000|2022-06-01 21:46:30|946.56|936.06|946.65|936.15|946.65|936.15|946.17|935.67|5
1654120000000|2022-06-01 21:46:40|946.57|936.07|946.64|936.14|946.69|936.19|945.85|935.35|16
1654120010000|2022-06-01 21:46:50|946.62|936.12|946.73|936.23|946.78|936.28|946.61|936.11|20
1654120020000|2022-06-01 21:47:00|946.74|936.24|946.74|936.24|946.74|936.24|946.73|936.23|3
1654120030000|2022-06-01 21:47:10|946.7|936.2|946.75|936.25|946.86|936.36|946.7|936.2|4
1654120040000|2022-06-01 21:47:20|946.78|936.28|946.78|936.28|946.78|936.28|946.78|936.28|1
1654120050000|2022-06-01 21:47:30|946.79|936.29|946.75|936.25|946.79|936.29|946.75|936.25|8
1654120060000|2022-06-01 21:47:40|946.78|936.28|946.75|936.25|946.78|936.28|946.75|936.25|2
1654120070000|2022-06-01 21:47:50|946.8|936.3|946.75|936.25|946.8|936.3|946.55|936.05|10
1654120080000|2022-06-01 21:48:00|946.55|936.05|946.76|936.26|946.76|936.26|946.55|936.05|9
1654120090000|2022-06-01 21:48:10|946.75|936.25|946.55|936.05|946.75|936.25|946.55|936.05|6
1654120100000|2022-06-01 21:48:20|946.64|936.14|946.51|936.01|946.64|936.14|946.07|935.57|16
1654120110000|2022-06-01 21:48:30|946.23|935.73|946.57|936.07|946.57|936.07|946.08|935.58|5
1654120130000|2022-06-01 21:48:50|946.07|935.57|946.52|936.02|946.57|936.07|946.02|935.52|11
1654120140000|2022-06-01 21:49:00|946.35|935.85|946.18|935.68|946.35|935.85|946.02|935.52|11
1654120150000|2022-06-01 21:49:10|946.05|935.55|946.05|935.55|946.05|935.55|946.05|935.55|1
1654120180000|2022-06-01 21:49:40|946.18|935.68|946.18|935.68|946.18|935.68|946.18|935.68|1
1654120200000|2022-06-01 21:50:00|946.15|935.65|946|935.5|946.15|935.65|946|935.5|5
1654120220000|2022-06-01 21:50:20|945.93|935.43|945.93|935.43|945.93|935.43|945.93|935.43|1
1654120240000|2022-06-01 21:50:40|945.9|935.4|946|935.5|946.03|935.53|945.9|935.4|8
1654120250000|2022-06-01 21:50:50|946.03|935.53|946.06|935.56|946.06|935.56|945.91|935.41|12
1654120260000|2022-06-01 21:51:00|945.91|935.41|945.91|935.41|945.91|935.41|945.91|935.41|1
1654120280000|2022-06-01 21:51:20|946.01|935.51|946.05|935.55|946.05|935.55|946.01|935.51|2
1654120290000|2022-06-01 21:51:30|946.3|935.8|946.06|935.56|946.3|935.8|946.05|935.55|9
1654120300000|2022-06-01 21:51:40|946.09|935.59|946.34|935.84|946.34|935.84|946.09|935.59|6
1654120320000|2022-06-01 21:52:00|946.29|935.79|946.29|935.79|946.29|935.79|946.29|935.79|1
1654120340000|2022-06-01 21:52:20|946.25|935.75|946.25|935.75|946.25|935.75|946.25|935.75|1
1654120360000|2022-06-01 21:52:40|946.26|935.76|946.27|935.77|946.33|935.83|946.25|935.75|5
1654120380000|2022-06-01 21:53:00|946.25|935.75|946.26|935.76|946.26|935.76|946.25|935.75|2
1654120400000|2022-06-01 21:53:20|946.25|935.75|946.26|935.76|946.26|935.76|946.25|935.75|2
1654120410000|2022-06-01 21:53:30|946.06|935.56|946.05|935.55|946.22|935.72|946.05|935.55|3
1654120420000|2022-06-01 21:53:40|946.25|935.75|946.66|936.16|946.66|936.16|946.05|935.55|4
1654120430000|2022-06-01 21:53:50|946.5|936|946.5|936|946.5|936|946.5|936|1
1654120440000|2022-06-01 21:54:00|946.05|935.55|946.66|936.16|946.66|936.16|946.05|935.55|8
1654120450000|2022-06-01 21:54:10|946.3|935.8|946.75|936.25|946.75|936.25|946.3|935.8|8
1654120460000|2022-06-01 21:54:20|946.66|936.16|946.75|936.25|946.75|936.25|946.5|936|23
1654120470000|2022-06-01 21:54:30|946.62|936.12|946.75|936.25|946.75|936.25|946.11|935.61|5
1654120480000|2022-06-01 21:54:40|946.54|936.04|946.75|936.25|946.75|936.25|946.1|935.6|4
1654120500000|2022-06-01 21:55:00|946.54|936.04|946.5|936|946.54|936.04|946.2|935.7|11
1654120510000|2022-06-01 21:55:10|946.2|935.7|946|935.5|946.2|935.7|946|935.5|2
1654120520000|2022-06-01 21:55:20|946.11|935.61|946.67|936.17|946.67|936.17|946.1|935.6|4
1654120530000|2022-06-01 21:55:30|946.71|936.21|946.72|936.22|946.72|936.22|946.67|936.17|4
1654120540000|2022-06-01 21:55:40|946.47|935.97|946.47|935.97|946.66|936.16|946.47|935.97|4
1654120550000|2022-06-01 21:55:50|946.72|936.22|946.52|936.02|946.75|936.25|946.47|935.97|14
1654120560000|2022-06-01 21:56:00|946.66|936.16|946.72|936.22|946.75|936.25|946.66|936.16|3
1654120580000|2022-06-01 21:56:20|946.73|936.23|946.73|936.23|946.73|936.23|946.73|936.23|1
1654120610000|2022-06-01 21:56:50|946.74|936.24|946.73|936.23|946.74|936.24|946.73|936.23|2
1654120620000|2022-06-01 21:57:00|946.53|936.03|946.7|936.2|946.75|936.25|946.53|936.03|6
1654120630000|2022-06-01 21:57:10|946.43|935.93|945.91|935.41|946.5|936|945.91|935.41|21
1654120650000|2022-06-01 21:57:30|945.92|935.42|945.92|935.42|945.95|935.45|945.92|935.42|3
1654120660000|2022-06-01 21:57:40|945.93|935.43|945.92|935.42|945.93|935.43|945.92|935.42|2
1654120670000|2022-06-01 21:57:50|946.04|935.54|945.92|935.42|946.04|935.54|945.92|935.42|2
1654120680000|2022-06-01 21:58:00|946.04|935.54|945.92|935.42|946.07|935.57|945.92|935.42|7
1654120690000|2022-06-01 21:58:10|946|935.5|945.92|935.42|946.02|935.52|945.92|935.42|5
1654120700000|2022-06-01 21:58:20|945.98|935.48|945.92|935.42|946.02|935.52|945.92|935.42|10
1654120710000|2022-06-01 21:58:30|945.98|935.48|945.92|935.42|946.02|935.52|945.92|935.42|3
1654120720000|2022-06-01 21:58:40|945.97|935.47|945.92|935.42|945.97|935.47|945.92|935.42|2
1654120730000|2022-06-01 21:58:50|945.97|935.47|945.92|935.42|945.97|935.47|945.92|935.42|2
1654120760000|2022-06-01 21:59:20|945.95|935.45|945.92|935.42|945.95|935.45|945.92|935.42|2
1654120790000|2022-06-01 21:59:50|945.97|935.47|945.95|935.45|945.97|935.47|945.95|935.45|2
1654120800000|2022-06-01 22:00:00|945.92|935.42|945.36|934.86|945.97|935.47|945.36|934.86|14
1654120810000|2022-06-01 22:00:10|945.31|934.81|942.01|931.51|945.31|934.81|941.86|931.36|24
1654120820000|2022-06-01 22:00:20|941.79|931.29|942.03|931.53|942.06|931.56|941.45|930.95|30
1654120830000|2022-06-01 22:00:30|941.96|931.46|942.01|931.51|942.06|931.56|941.96|931.46|21
1654120840000|2022-06-01 22:00:40|941.96|931.46|941.83|931.33|942.06|931.56|941.75|931.25|20
1654120850000|2022-06-01 22:00:50|942.01|931.51|941.88|931.38|942.01|931.51|941.75|931.25|14
1654120860000|2022-06-01 22:01:00|941.96|931.46|941.28|930.78|941.96|931.46|941.28|930.78|7
1654120870000|2022-06-01 22:01:10|941.1|930.6|940.44|929.94|941.1|930.6|940.44|929.94|10
1654120880000|2022-06-01 22:01:20|940.99|930.49|941.03|930.53|941.03|930.53|940.44|929.94|13
1654120890000|2022-06-01 22:01:30|941.01|930.51|940.94|930.44|941.47|930.97|940.94|930.44|22
1654120900000|2022-06-01 22:01:40|941.02|930.52|940.8|930.3|941.02|930.52|940.46|929.96|16
1654120910000|2022-06-01 22:01:50|940.75|930.25|939.85|929.35|940.75|930.25|939.85|929.35|13
1654120930000|2022-06-01 22:02:10|939.45|928.95|939.85|929.35|939.85|929.35|939.45|928.95|6
1654120940000|2022-06-01 22:02:20|939.65|929.15|939.85|929.35|939.85|929.35|939.3|928.8|9
1654120950000|2022-06-01 22:02:30|939.81|929.31|940.54|930.04|940.66|930.16|939.75|929.25|16
1654120960000|2022-06-01 22:02:40|940.66|930.16|940.92|930.42|940.92|930.42|940.42|929.92|32
1654120970000|2022-06-01 22:02:50|940.93|930.43|941.76|931.26|941.88|931.38|940.93|930.43|25
1654120980000|2022-06-01 22:03:00|941.77|931.27|942.74|932.24|942.74|932.24|941.75|931.25|12
1654120990000|2022-06-01 22:03:10|942.75|932.25|943.25|932.75|943.51|933.01|942.75|932.25|13
1654121000000|2022-06-01 22:03:20|942.85|932.35|942.41|931.91|942.85|932.35|942.36|931.86|15
1654121010000|2022-06-01 22:03:30|942.35|931.85|942.75|932.25|943.1|932.6|942.35|931.85|15
1654121020000|2022-06-01 22:03:40|942.74|932.24|942.7|932.2|942.74|932.24|942.15|931.65|9
1654121030000|2022-06-01 22:03:50|942.33|931.83|943.43|932.93|943.43|932.93|942.33|931.83|12
1654121040000|2022-06-01 22:04:00|943.63|933.13|943.72|933.22|943.72|933.22|943.61|933.11|6
1654121050000|2022-06-01 22:04:10|943.73|933.23|944.22|933.72|944.43|933.93|943.73|933.23|27
1654121060000|2022-06-01 22:04:20|944.45|933.95|944.46|933.96|944.48|933.98|944.17|933.67|19
1654121070000|2022-06-01 22:04:30|944.43|933.93|948.72|938.22|948.75|938.25|944.43|933.93|33
1654121080000|2022-06-01 22:04:40|948.73|938.23|948.5|938|949.26|938.76|948.39|937.89|24
1654121090000|2022-06-01 22:04:50|948.8|938.3|947.75|937.25|948.9|938.4|946.98|936.48|26
1654121100000|2022-06-01 22:05:00|947.6|937.1|947.83|937.33|948|937.5|947.41|936.91|23
1654121110000|2022-06-01 22:05:10|947.6|937.1|946.95|936.45|947.9|937.4|946.95|936.45|14
1654121120000|2022-06-01 22:05:20|946.72|936.22|945.62|935.12|946.93|936.43|945.62|935.12|21
1654121130000|2022-06-01 22:05:30|946.41|935.91|946.34|935.84|946.79|936.29|945.84|935.34|30
1654121140000|2022-06-01 22:05:40|946.33|935.83|946.51|936.01|946.7|936.2|945.89|935.39|28
1654121150000|2022-06-01 22:05:50|945.94|935.44|944.86|934.36|946.7|936.2|944.86|934.36|22
1654121160000|2022-06-01 22:06:00|944.84|934.34|943.76|933.26|945.18|934.68|943.75|933.25|28
1654121170000|2022-06-01 22:06:10|943.75|933.25|943.78|933.28|943.8|933.3|943.25|932.75|27
1654121180000|2022-06-01 22:06:20|943.8|933.3|943.8|933.3|943.84|933.34|943.75|933.25|10
1654121190000|2022-06-01 22:06:30|943.84|933.34|943.84|933.34|943.89|933.39|943.84|933.34|6
1654121200000|2022-06-01 22:06:40|943.82|933.32|943.82|933.32|943.82|933.32|943.82|933.32|1
1654121220000|2022-06-01 22:07:00|943.74|933.24|943.4|932.9|943.75|933.25|943.4|932.9|16
1654121230000|2022-06-01 22:07:10|942.9|932.4|942.9|932.4|942.9|932.4|942.9|932.4|1
1654121260000|2022-06-01 22:07:40|942.79|932.29|943.72|933.22|943.72|933.22|942.79|932.29|6
1654121270000|2022-06-01 22:07:50|943.74|933.24|943.8|933.3|943.8|933.3|943.74|933.24|4
1654121280000|2022-06-01 22:08:00|943.77|933.27|943|932.5|943.78|933.28|942.99|932.49|14
1654121310000|2022-06-01 22:08:30|942.75|932.25|942.75|932.25|942.75|932.25|942.75|932.25|1
1654121320000|2022-06-01 22:08:40|942.91|932.41|943.81|933.31|943.81|933.31|942.75|932.25|21
1654121330000|2022-06-01 22:08:50|943.77|933.27|943.76|933.26|943.77|933.27|943.72|933.22|17
1654121340000|2022-06-01 22:09:00|943.77|933.27|943.23|932.73|943.77|933.27|943.23|932.73|5
1654121360000|2022-06-01 22:09:20|943.27|932.77|943.36|932.86|943.36|932.86|943.23|932.73|5
1654121370000|2022-06-01 22:09:30|943.35|932.85|943.32|932.82|943.35|932.85|943.32|932.82|2
1654121380000|2022-06-01 22:09:40|943.76|933.26|943.86|933.36|943.87|933.37|943.76|933.26|6
1654121390000|2022-06-01 22:09:50|943.88|933.38|943.87|933.37|943.88|933.38|943.86|933.36|5
1654121400000|2022-06-01 22:10:00|943.79|933.29|943.88|933.38|944.04|933.54|943.75|933.25|19
1654121410000|2022-06-01 22:10:10|943.78|933.28|943.94|933.44|944|933.5|943.75|933.25|12
1654121420000|2022-06-01 22:10:20|943.83|933.33|943.82|933.32|943.94|933.44|943.82|933.32|4
1654121430000|2022-06-01 22:10:30|943.87|933.37|943.39|932.89|943.87|933.37|943.38|932.88|9
1654121440000|2022-06-01 22:10:40|943.37|932.87|942.34|931.84|943.37|932.87|942.34|931.84|11
1654121450000|2022-06-01 22:10:50|942.33|931.83|942.37|931.87|942.37|931.87|942.28|931.78|7
1654121460000|2022-06-01 22:11:00|942.34|931.84|942.29|931.79|942.34|931.84|942.29|931.79|4
1654121470000|2022-06-01 22:11:10|942.28|931.78|942.29|931.79|942.29|931.79|942.27|931.77|10
1654121480000|2022-06-01 22:11:20|942.28|931.78|942.42|931.92|942.42|931.92|942.28|931.78|7
1654121490000|2022-06-01 22:11:30|942.3|931.8|942.9|932.4|942.9|932.4|942.29|931.79|16
1654121500000|2022-06-01 22:11:40|942.89|932.39|942.95|932.45|942.96|932.46|942.89|932.39|12
1654121510000|2022-06-01 22:11:50|942.97|932.47|942.38|931.88|942.98|932.48|942.38|931.88|18
1654121520000|2022-06-01 22:12:00|942.34|931.84|942.23|931.73|942.34|931.84|942.23|931.73|11
1654121530000|2022-06-01 22:12:10|942.16|931.66|942.24|931.74|942.29|931.79|942.16|931.66|7
1654121540000|2022-06-01 22:12:20|942.29|931.79|942.31|931.81|942.39|931.89|942.27|931.77|16
1654121550000|2022-06-01 22:12:30|942.39|931.89|942.76|932.26|942.76|932.26|942.26|931.76|21
1654121560000|2022-06-01 22:12:40|942.78|932.28|942.22|931.72|942.9|932.4|942.22|931.72|18
1654121570000|2022-06-01 22:12:50|942.16|931.66|942.2|931.7|942.25|931.75|942.16|931.66|6
1654121580000|2022-06-01 22:13:00|942.25|931.75|942.33|931.83|942.71|932.21|942.21|931.71|11
1654121590000|2022-06-01 22:13:10|942.31|931.81|942.32|931.82|942.32|931.82|942.31|931.81|2
1654121600000|2022-06-01 22:13:20|942.31|931.81|942.78|932.28|942.78|932.28|942.31|931.81|7
1654121610000|2022-06-01 22:13:30|942.74|932.24|942.8|932.3|942.8|932.3|942.71|932.21|16
1654121620000|2022-06-01 22:13:40|942.75|932.25|942.86|932.36|942.91|932.41|942.75|932.25|16
1654121630000|2022-06-01 22:13:50|942.87|932.37|942.87|932.37|943.04|932.54|942.83|932.33|9
1654121640000|2022-06-01 22:14:00|942.83|932.33|942.05|931.55|943.04|932.54|941.95|931.45|25
1654121650000|2022-06-01 22:14:10|942.19|931.69|942.02|931.52|942.22|931.72|941.75|931.25|23
1654121660000|2022-06-01 22:14:20|942.22|931.72|942.02|931.52|942.22|931.72|942.02|931.52|5
1654121670000|2022-06-01 22:14:30|942.14|931.64|942.02|931.52|942.22|931.72|942.02|931.52|5
1654121680000|2022-06-01 22:14:40|942.1|931.6|942.29|931.79|942.44|931.94|941.74|931.24|17
1654121690000|2022-06-01 22:14:50|942.44|931.94|942.55|932.05|942.55|932.05|942.25|931.75|9
1654121700000|2022-06-01 22:15:00|942.05|931.55|941.29|930.79|942.05|931.55|941.29|930.79|12
1654121720000|2022-06-01 22:15:20|941.3|930.8|941.83|931.33|941.89|931.39|941.3|930.8|12
1654121730000|2022-06-01 22:15:30|941.86|931.36|941.99|931.49|941.99|931.49|941.85|931.35|6
1654121740000|2022-06-01 22:15:40|942|931.5|942.67|932.17|942.67|932.17|941.99|931.49|7
1654121750000|2022-06-01 22:15:50|942.74|932.24|942.71|932.21|942.76|932.26|942.67|932.17|10
1654121760000|2022-06-01 22:16:00|942.76|932.26|942.86|932.36|943.32|932.82|942.75|932.25|16
1654121770000|2022-06-01 22:16:10|942.88|932.38|943.25|932.75|943.6|933.1|942.75|932.25|20
1654121780000|2022-06-01 22:16:20|943.38|932.88|943.77|933.27|943.77|933.27|943.17|932.67|15
1654121790000|2022-06-01 22:16:30|943.78|933.28|943.79|933.29|943.81|933.31|943.78|933.28|7
1654121800000|2022-06-01 22:16:40|943.76|933.26|943.75|933.25|943.76|933.26|943.73|933.23|11
1654121810000|2022-06-01 22:16:50|943.76|933.26|943.76|933.26|943.81|933.31|943.75|933.25|8
1654121820000|2022-06-01 22:17:00|943.75|933.25|943.64|933.14|943.75|933.25|943.58|933.08|7
1654121830000|2022-06-01 22:17:10|943.56|933.06|942.82|932.32|943.56|933.06|942.82|932.32|2
1654121840000|2022-06-01 22:17:20|942.81|932.31|942.81|932.31|942.96|932.46|942.81|932.31|4
1654121850000|2022-06-01 22:17:30|942.82|932.32|943.81|933.31|943.81|933.31|942.81|932.31|17
1654121860000|2022-06-01 22:17:40|944.31|933.81|944.31|933.81|944.43|933.93|944.29|933.79|5
1654121870000|2022-06-01 22:17:50|943.79|933.29|943.72|933.22|943.79|933.29|943.68|933.18|10
1654121880000|2022-06-01 22:18:00|943.73|933.23|943.74|933.24|943.74|933.24|943.72|933.22|3
1654121900000|2022-06-01 22:18:20|943.68|933.18|943.77|933.27|943.84|933.34|943.68|933.18|12
1654121910000|2022-06-01 22:18:30|943.84|933.34|944.75|934.25|944.75|934.25|943.77|933.27|16
1654121920000|2022-06-01 22:18:40|944.53|934.03|944.75|934.25|944.75|934.25|944.05|933.55|13
1654121930000|2022-06-01 22:18:50|944.68|934.18|944.69|934.19|944.75|934.25|944.63|934.13|18
1654121940000|2022-06-01 22:19:00|944.73|934.23|944.69|934.19|944.73|934.23|944.55|934.05|7
1654121950000|2022-06-01 22:19:10|944.6|934.1|944.75|934.25|944.75|934.25|943.92|933.42|5
1654121960000|2022-06-01 22:19:20|944.45|933.95|944.75|934.25|944.75|934.25|944.45|933.95|4
1654121970000|2022-06-01 22:19:30|944.68|934.18|945.23|934.73|945.23|934.73|944.68|934.18|5
1654121980000|2022-06-01 22:19:40|945.3|934.8|946.25|935.75|946.25|935.75|945.3|934.8|27
1654121990000|2022-06-01 22:19:50|945.94|935.44|946.25|935.75|946.25|935.75|945.75|935.25|14
1654122000000|2022-06-01 22:20:00|946.75|936.25|946.25|935.75|946.75|936.25|946.25|935.75|2
1654122020000|2022-06-01 22:20:20|946.33|935.83|945.03|934.53|946.4|935.9|945.03|934.53|18
1654122030000|2022-06-01 22:20:30|945.44|934.94|945.03|934.53|945.44|934.94|945.03|934.53|11
1654122040000|2022-06-01 22:20:40|945.31|934.81|945.25|934.75|945.31|934.81|945.25|934.75|2
1654122050000|2022-06-01 22:20:50|945.15|934.65|945.15|934.65|945.3|934.8|945.15|934.65|7
1654122060000|2022-06-01 22:21:00|944.56|934.06|944.75|934.25|944.9|934.4|944.43|933.93|18
1654122070000|2022-06-01 22:21:10|944.5|934|943.99|933.49|944.75|934.25|943.99|933.49|4
1654122080000|2022-06-01 22:21:20|943.96|933.46|943.96|933.46|943.96|933.46|943.96|933.46|1
1654122100000|2022-06-01 22:21:40|944.08|933.58|943.81|933.31|944.08|933.58|943.79|933.29|13
1654122110000|2022-06-01 22:21:50|944.2|933.7|944.49|933.99|944.75|934.25|944.2|933.7|12
1654122120000|2022-06-01 22:22:00|944.09|933.59|944.04|933.54|944.1|933.6|943.99|933.49|25
1654122130000|2022-06-01 22:22:10|943.75|933.25|943.75|933.25|943.95|933.45|943.72|933.22|15
1654122140000|2022-06-01 22:22:20|943.76|933.26|943.94|933.44|943.94|933.44|943.76|933.26|18
1654122150000|2022-06-01 22:22:30|943.89|933.39|943.89|933.39|943.89|933.39|943.84|933.34|7
1654122160000|2022-06-01 22:22:40|943.84|933.34|943.84|933.34|943.89|933.39|943.84|933.34|5
1654122180000|2022-06-01 22:23:00|943.76|933.26|943.75|933.25|943.76|933.26|943.75|933.25|2
1654122210000|2022-06-01 22:23:30|943.82|933.32|944.2|933.7|944.2|933.7|943.75|933.25|4
1654122220000|2022-06-01 22:23:40|944.15|933.65|943.96|933.46|944.15|933.65|943.96|933.46|4
1654122230000|2022-06-01 22:23:50|944.06|933.56|943.96|933.46|944.06|933.56|943.96|933.46|9
1654122240000|2022-06-01 22:24:00|944.06|933.56|944.01|933.51|944.06|933.56|943.96|933.46|20
1654122250000|2022-06-01 22:24:10|944.06|933.56|943.96|933.46|944.06|933.56|943.96|933.46|11
1654122270000|2022-06-01 22:24:30|943.92|933.42|944.6|934.1|944.69|934.19|943.92|933.42|9
1654122280000|2022-06-01 22:24:40|944.59|934.09|944.59|934.09|944.59|934.09|944.59|934.09|1
1654122290000|2022-06-01 22:24:50|944.09|933.59|944.59|934.09|944.59|934.09|944.09|933.59|4
1654122300000|2022-06-01 22:25:00|944.45|933.95|944.1|933.6|944.6|934.1|944.1|933.6|11
1654122310000|2022-06-01 22:25:10|944.3|933.8|944.1|933.6|944.35|933.85|944.1|933.6|11
1654122320000|2022-06-01 22:25:20|944.6|934.1|944.6|934.1|944.6|934.1|944.1|933.6|12
1654122330000|2022-06-01 22:25:30|944.43|933.93|944.1|933.6|944.6|934.1|944.1|933.6|13
1654122340000|2022-06-01 22:25:40|944.31|933.81|944.1|933.6|944.6|934.1|944.1|933.6|11
1654122370000|2022-06-01 22:26:10|944.15|933.65|944.1|933.6|944.15|933.65|944.1|933.6|5
1654122380000|2022-06-01 22:26:20|944.13|933.63|944.1|933.6|944.13|933.63|944.1|933.6|4
1654122390000|2022-06-01 22:26:30|944.14|933.64|943.87|933.37|944.15|933.65|943.86|933.36|12
1654122400000|2022-06-01 22:26:40|943.49|932.99|943.49|932.99|943.49|932.99|943.49|932.99|1
1654122410000|2022-06-01 22:26:50|943.87|933.37|943.34|932.84|943.87|933.37|943.34|932.84|4
1654122420000|2022-06-01 22:27:00|943.33|932.83|943.3|932.8|943.33|932.83|943.3|932.8|2
1654122430000|2022-06-01 22:27:10|943.4|932.9|943.32|932.82|943.4|932.9|943.32|932.82|6
1654122440000|2022-06-01 22:27:20|943.75|933.25|943.34|932.84|943.75|933.25|943.34|932.84|5
1654122450000|2022-06-01 22:27:30|943.42|932.92|943.75|933.25|943.75|933.25|943.36|932.86|5
1654122460000|2022-06-01 22:27:40|943.61|933.11|943.25|932.75|943.75|933.25|943.25|932.75|14
1654122470000|2022-06-01 22:27:50|943.32|932.82|943.36|932.86|943.38|932.88|943.32|932.82|3
1654122480000|2022-06-01 22:28:00|943.68|933.18|944.52|934.02|944.75|934.25|943.6|933.1|20
1654122490000|2022-06-01 22:28:10|944.5|934|944.18|933.68|944.5|934|943.96|933.46|16
1654122500000|2022-06-01 22:28:20|944.02|933.52|944.58|934.08|944.75|934.25|943.93|933.43|14
1654122510000|2022-06-01 22:28:30|944.69|934.19|944.71|934.21|944.71|934.21|944.59|934.09|9
1654122520000|2022-06-01 22:28:40|944.65|934.15|944.71|934.21|944.75|934.25|944.49|933.99|14
1654122530000|2022-06-01 22:28:50|944.65|934.15|944.75|934.25|944.75|934.25|944.56|934.06|14
1654122540000|2022-06-01 22:29:00|944.65|934.15|944.67|934.17|944.75|934.25|944.4|933.9|16
1654122550000|2022-06-01 22:29:10|944.72|934.22|945.62|935.12|946.03|935.53|944.68|934.18|27
1654122560000|2022-06-01 22:29:20|945.63|935.13|945.75|935.25|945.76|935.26|945.63|935.13|7
1654122580000|2022-06-01 22:29:40|945.76|935.26|945.76|935.26|945.76|935.26|945.71|935.21|3
1654122590000|2022-06-01 22:29:50|945.71|935.21|945.83|935.33|946.57|936.07|945.71|935.21|26
1654122600000|2022-06-01 22:30:00|945.88|935.38|945.85|935.35|945.93|935.43|945.38|934.88|24
1654122610000|2022-06-01 22:30:10|945.65|935.15|945.5|935|945.85|935.35|945.32|934.82|6
1654122620000|2022-06-01 22:30:20|945.75|935.25|945.75|935.25|945.81|935.31|945.7|935.2|6
1654122630000|2022-06-01 22:30:30|945.83|935.33|945.75|935.25|946|935.5|945.75|935.25|21
1654122640000|2022-06-01 22:30:40|945.89|935.39|946.74|936.24|947.25|936.75|945.89|935.39|21
1654122650000|2022-06-01 22:30:50|946.69|936.19|947.75|937.25|947.75|937.25|946.69|936.19|23
1654122660000|2022-06-01 22:31:00|947.57|937.07|947.49|936.99|947.57|937.07|946.87|936.37|26
1654122670000|2022-06-01 22:31:10|947.39|936.89|946.85|936.35|947.5|937|946.85|936.35|28
1654122680000|2022-06-01 22:31:20|946.87|936.37|946.85|936.35|946.9|936.4|946.85|936.35|5
1654122690000|2022-06-01 22:31:30|946.59|936.09|946.69|936.19|946.69|936.19|946.59|936.09|2
1654122700000|2022-06-01 22:31:40|946.65|936.15|946.09|935.59|946.65|936.15|946.09|935.59|3
1654122710000|2022-06-01 22:31:50|946|935.5|946.03|935.53|946.3|935.8|946|935.5|15
1654122720000|2022-06-01 22:32:00|946|935.5|946|935.5|946.03|935.53|946|935.5|5
1654122730000|2022-06-01 22:32:10|946.01|935.51|946|935.5|946.01|935.51|946|935.5|4
1654122750000|2022-06-01 22:32:30|946.14|935.64|946|935.5|946.61|936.11|946|935.5|9
1654122760000|2022-06-01 22:32:40|946.03|935.53|946|935.5|946.11|935.61|946|935.5|10
1654122780000|2022-06-01 22:33:00|945.91|935.41|945.91|935.41|945.96|935.46|945.91|935.41|3
1654122790000|2022-06-01 22:33:10|945.94|935.44|946.63|936.13|946.66|936.16|945.91|935.41|11
1654122800000|2022-06-01 22:33:20|946.64|936.14|946.31|935.81|946.64|936.14|946.12|935.62|9
1654122820000|2022-06-01 22:33:40|946.16|935.66|946.3|935.8|946.3|935.8|946.16|935.66|2
1654122830000|2022-06-01 22:33:50|946.12|935.62|946.14|935.64|946.55|936.05|946.12|935.62|7
1654122840000|2022-06-01 22:34:00|946.13|935.63|946.1|935.6|946.13|935.63|946.1|935.6|3
1654122850000|2022-06-01 22:34:10|946.05|935.55|945.91|935.41|946.05|935.55|945.91|935.41|2
1654122860000|2022-06-01 22:34:20|945.68|935.18|945.75|935.25|945.75|935.25|945.55|935.05|6
1654122870000|2022-06-01 22:34:30|945.55|935.05|945.75|935.25|945.75|935.25|945|934.5|15
1654122880000|2022-06-01 22:34:40|945.65|935.15|945.69|935.19|945.71|935.21|945.65|935.15|6
1654122890000|2022-06-01 22:34:50|945.36|934.86|945.75|935.25|945.75|935.25|945.36|934.86|3
1654122900000|2022-06-01 22:35:00|945.69|935.19|945.3|934.8|945.75|935.25|945.3|934.8|8
1654122910000|2022-06-01 22:35:10|945.4|934.9|944.05|933.55|945.4|934.9|944.05|933.55|20
1654122920000|2022-06-01 22:35:20|944.14|933.64|944.79|934.29|944.79|934.29|944.13|933.63|19
1654122930000|2022-06-01 22:35:30|944.78|934.28|944.9|934.4|944.91|934.41|944.78|934.28|16
1654122940000|2022-06-01 22:35:40|944.91|934.41|945.2|934.7|945.2|934.7|944.9|934.4|7
1654122950000|2022-06-01 22:35:50|945.17|934.67|945.5|935|945.5|935|945.1|934.6|8
1654122960000|2022-06-01 22:36:00|945.51|935.01|945.52|935.02|945.52|935.02|945.51|935.01|2
1654122970000|2022-06-01 22:36:10|945.5|935|945.04|934.54|945.5|935|945.04|934.54|2
1654122980000|2022-06-01 22:36:20|945.5|935|945.04|934.54|945.5|935|945.04|934.54|2
1654122990000|2022-06-01 22:36:30|945.7|935.2|945.81|935.31|945.81|935.31|945.69|935.19|7
1654123020000|2022-06-01 22:37:00|945.84|935.34|945.81|935.31|945.86|935.36|945.81|935.31|9
1654123030000|2022-06-01 22:37:10|945.86|935.36|945.81|935.31|945.86|935.36|945.81|935.31|4
1654123040000|2022-06-01 22:37:20|945.86|935.36|945.45|934.95|945.86|935.36|945.45|934.95|17
1654123050000|2022-06-01 22:37:30|945.6|935.1|945.6|935.1|945.6|935.1|945.21|934.71|8
1654123060000|2022-06-01 22:37:40|945.46|934.96|945.81|935.31|945.86|935.36|945.46|934.96|13
1654123070000|2022-06-01 22:37:50|945.82|935.32|945.25|934.75|945.82|935.32|945.01|934.51|23
1654123080000|2022-06-01 22:38:00|945.28|934.78|945.76|935.26|945.76|935.26|945.14|934.64|20
1654123100000|2022-06-01 22:38:20|945.77|935.27|946.57|936.07|946.57|936.07|945.76|935.26|16
1654123110000|2022-06-01 22:38:30|946.76|936.26|946.75|936.25|947.25|936.75|946.67|936.17|5
1654123120000|2022-06-01 22:38:40|946.35|935.85|947.25|936.75|947.25|936.75|946.35|935.85|18
1654123130000|2022-06-01 22:38:50|946.75|936.25|947.25|936.75|947.25|936.75|946.75|936.25|4
1654123140000|2022-06-01 22:39:00|946.75|936.25|946.75|936.25|947.25|936.75|946.75|936.25|3
1654123150000|2022-06-01 22:39:10|947.25|936.75|947.25|936.75|947.25|936.75|947.25|936.75|1
1654123160000|2022-06-01 22:39:20|946.75|936.25|946.75|936.25|947.25|936.75|946.75|936.25|7
1654123170000|2022-06-01 22:39:30|947.75|937.25|947.75|937.25|947.75|937.25|947.02|936.52|5
1654123180000|2022-06-01 22:39:40|947.52|937.02|947.47|936.97|947.52|937.02|947.45|936.95|5
1654123190000|2022-06-01 22:39:50|946.97|936.47|946.97|936.47|947.47|936.97|946.97|936.47|3
1654123200000|2022-06-01 22:40:00|946.84|936.34|946.84|936.34|946.84|936.34|946.84|936.34|1
1654123210000|2022-06-01 22:40:10|946.75|936.25|946.3|935.8|946.75|936.25|946.3|935.8|5
1654123270000|2022-06-01 22:41:10|946.67|936.17|947.34|936.84|947.34|936.84|946.66|936.16|8
1654123280000|2022-06-01 22:41:20|946.84|936.34|947.52|937.02|947.52|937.02|946.79|936.29|22
1654123290000|2022-06-01 22:41:30|947.39|936.89|947.64|937.14|947.73|937.23|947.24|936.74|15
1654123300000|2022-06-01 22:41:40|947.7|937.2|947.75|937.25|947.75|937.25|947.41|936.91|22
1654123310000|2022-06-01 22:41:50|947.59|937.09|947.45|936.95|947.75|937.25|947.02|936.52|16
1654123320000|2022-06-01 22:42:00|947.59|937.09|947.75|937.25|947.75|937.25|947.45|936.95|10
1654123330000|2022-06-01 22:42:10|947.64|937.14|947.1|936.6|947.75|937.25|946.84|936.34|10
1654123340000|2022-06-01 22:42:20|946.94|936.44|947.3|936.8|947.3|936.8|946.91|936.41|6
1654123350000|2022-06-01 22:42:30|947.75|937.25|947.75|937.25|947.75|937.25|947.75|937.25|1
1654123360000|2022-06-01 22:42:40|947.76|937.26|947.81|937.31|947.81|937.31|947.75|937.25|8
1654123370000|2022-06-01 22:42:50|947.82|937.32|948.58|938.08|948.68|938.18|947.81|937.31|14
1654123380000|2022-06-01 22:43:00|948.29|937.79|949|938.5|949.78|939.28|948.29|937.79|21
1654123390000|2022-06-01 22:43:10|949.28|938.78|948.62|938.12|949.28|938.78|948.54|938.04|19
1654123400000|2022-06-01 22:43:20|948.64|938.14|948.6|938.1|948.74|938.24|948.48|937.98|21
1654123410000|2022-06-01 22:43:30|948.49|937.99|948.79|938.29|948.81|938.31|948.49|937.99|15
1654123420000|2022-06-01 22:43:40|949.06|938.56|948.81|938.31|949.07|938.57|948.8|938.3|7
1654123430000|2022-06-01 22:43:50|949.07|938.57|949.33|938.83|949.33|938.83|949.07|938.57|3
1654123440000|2022-06-01 22:44:00|949.57|939.07|949.33|938.83|949.61|939.11|949.32|938.82|5
1654123450000|2022-06-01 22:44:10|948.83|938.33|948.81|938.31|949.33|938.83|948.8|938.3|8
1654123460000|2022-06-01 22:44:20|948.83|938.33|949.03|938.53|949.33|938.83|948.83|938.33|9
1654123470000|2022-06-01 22:44:30|949.14|938.64|949.33|938.83|949.33|938.83|949.14|938.64|2
1654123480000|2022-06-01 22:44:40|949.46|938.96|949.46|938.96|949.5|939|949.46|938.96|5
1654123490000|2022-06-01 22:44:50|949.47|938.97|949.48|938.98|949.49|938.99|948.98|938.48|5
1654123500000|2022-06-01 22:45:00|949.46|938.96|949.52|939.02|949.75|939.25|949.36|938.86|6
1654123510000|2022-06-01 22:45:10|949.75|939.25|949.74|939.24|949.75|939.25|949.67|939.17|6
1654123530000|2022-06-01 22:45:30|950.28|939.78|950.13|939.63|950.51|940.01|949.83|939.33|16
1654123540000|2022-06-01 22:45:40|950.19|939.69|949.78|939.28|950.51|940.01|949.74|939.24|20
1654123550000|2022-06-01 22:45:50|949.75|939.25|949.78|939.28|949.79|939.29|949.75|939.25|9
1654123560000|2022-06-01 22:46:00|950.03|939.53|949.76|939.26|950.11|939.61|949.76|939.26|19
1654123570000|2022-06-01 22:46:10|949.86|939.36|949.85|939.35|949.95|939.45|949.82|939.32|11
1654123580000|2022-06-01 22:46:20|949.93|939.43|949.84|939.34|949.95|939.45|949.82|939.32|9
1654123590000|2022-06-01 22:46:30|949.91|939.41|949.84|939.34|949.91|939.41|949.84|939.34|2
1654123600000|2022-06-01 22:46:40|949.91|939.41|949.84|939.34|949.94|939.44|949.84|939.34|6
1654123610000|2022-06-01 22:46:50|949.89|939.39|949.9|939.4|949.94|939.44|949.84|939.34|7
1654123620000|2022-06-01 22:47:00|950.4|939.9|950.43|939.93|950.44|939.94|950.4|939.9|4
1654123630000|2022-06-01 22:47:10|950.4|939.9|950.4|939.9|950.41|939.91|950.4|939.9|3
1654123640000|2022-06-01 22:47:20|950.62|940.12|950.4|939.9|950.62|940.12|950.4|939.9|2
1654123650000|2022-06-01 22:47:30|950.41|939.91|950.47|939.97|950.47|939.97|950.41|939.91|3
1654123660000|2022-06-01 22:47:40|950.48|939.98|950.76|940.26|950.76|940.26|950.47|939.97|11
1654123670000|2022-06-01 22:47:50|950.78|940.28|950.78|940.28|950.83|940.33|950.73|940.23|14
1654123680000|2022-06-01 22:48:00|950.81|940.31|950.81|940.31|950.83|940.33|950.75|940.25|13
1654123690000|2022-06-01 22:48:10|950.83|940.33|950.83|940.33|950.86|940.36|950.75|940.25|22
1654123700000|2022-06-01 22:48:20|950.88|940.38|950.86|940.36|950.88|940.38|950.83|940.33|15
1654123710000|2022-06-01 22:48:30|950.83|940.33|950.83|940.33|950.88|940.38|950.83|940.33|4
1654123720000|2022-06-01 22:48:40|950.88|940.38|950.8|940.3|950.88|940.38|950.8|940.3|22
1654123730000|2022-06-01 22:48:50|950.81|940.31|951.39|940.89|951.39|940.89|950.81|940.31|8
1654123740000|2022-06-01 22:49:00|951.16|940.66|950.83|940.33|951.39|940.89|950.83|940.33|9
1654123750000|2022-06-01 22:49:10|950.8|940.3|950.84|940.34|950.84|940.34|950.8|940.3|14
1654123760000|2022-06-01 22:49:20|950.81|940.31|950.84|940.34|950.84|940.34|950.81|940.31|2
1654123780000|2022-06-01 22:49:40|950.81|940.31|950.82|940.32|950.82|940.32|950.81|940.31|2
1654123790000|2022-06-01 22:49:50|950.84|940.34|950.88|940.38|950.88|940.38|950.84|940.34|3
1654123810000|2022-06-01 22:50:10|950.78|940.28|950.78|940.28|950.81|940.31|950.75|940.25|9
1654123820000|2022-06-01 22:50:20|950.75|940.25|950.81|940.31|950.81|940.31|950.75|940.25|5
1654123830000|2022-06-01 22:50:30|950.75|940.25|950.87|940.37|950.87|940.37|950.75|940.25|8
1654123840000|2022-06-01 22:50:40|951.12|940.62|947.97|937.47|951.68|941.18|947.96|937.46|32
1654123850000|2022-06-01 22:50:50|947.94|937.44|947.73|937.23|948.84|938.34|947.61|937.11|34
1654123860000|2022-06-01 22:51:00|947.75|937.25|946.92|936.42|947.91|937.41|946.92|936.42|22
1654123870000|2022-06-01 22:51:10|947.02|936.52|946.92|936.42|947.05|936.55|946.92|936.42|10
1654123880000|2022-06-01 22:51:20|947.05|936.55|946.9|936.4|947.38|936.88|946.9|936.4|12
1654123890000|2022-06-01 22:51:30|947.01|936.51|947.03|936.53|947.03|936.53|946.9|936.4|6
1654123900000|2022-06-01 22:51:40|947.02|936.52|947.02|936.52|947.02|936.52|946.9|936.4|7
1654123910000|2022-06-01 22:51:50|946.9|936.4|946.9|936.4|947.02|936.52|946.9|936.4|5
1654123920000|2022-06-01 22:52:00|947.35|936.85|947.03|936.53|947.76|937.26|946.96|936.46|17
1654123930000|2022-06-01 22:52:10|946.85|936.35|947.54|937.04|947.75|937.25|946.85|936.35|10
1654123940000|2022-06-01 22:52:20|947.1|936.6|947.54|937.04|947.54|937.04|947.09|936.59|3
1654123950000|2022-06-01 22:52:30|947.75|937.25|947.48|936.98|947.75|937.25|947.48|936.98|5
1654123960000|2022-06-01 22:52:40|947.51|937.01|947.7|937.2|947.7|937.2|947.4|936.9|9
1654123970000|2022-06-01 22:52:50|947.75|937.25|947.74|937.24|947.76|937.26|947.42|936.92|8
1654123980000|2022-06-01 22:53:00|947.77|937.27|947.85|937.35|947.85|937.35|947.77|937.27|8
1654123990000|2022-06-01 22:53:10|947.75|937.25|949.01|938.51|949.01|938.51|947.06|936.56|27
1654124000000|2022-06-01 22:53:20|949.02|938.52|949.9|939.4|950.08|939.58|949.02|938.52|25
1654124010000|2022-06-01 22:53:30|949.96|939.46|949.8|939.3|950.38|939.88|949.79|939.29|21
1654124020000|2022-06-01 22:53:40|949.88|939.38|949.83|939.33|949.93|939.43|949.75|939.25|26
1654124030000|2022-06-01 22:53:50|949.94|939.44|949.83|939.33|949.94|939.44|949.75|939.25|17
1654124040000|2022-06-01 22:54:00|949.81|939.31|949.83|939.33|950.39|939.89|949.81|939.31|22
1654124060000|2022-06-01 22:54:20|949.81|939.31|949.83|939.33|949.83|939.33|949.75|939.25|14
1654124070000|2022-06-01 22:54:30|949.93|939.43|949.75|939.25|949.94|939.44|949.75|939.25|23
1654124080000|2022-06-01 22:54:40|949.88|939.38|950.54|940.04|950.75|940.25|949.75|939.25|17
1654124090000|2022-06-01 22:54:50|950.57|940.07|950.6|940.1|950.64|940.14|950.1|939.6|20
1654124100000|2022-06-01 22:55:00|950.61|940.11|950.06|939.56|950.61|940.11|949.91|939.41|12
1654124110000|2022-06-01 22:55:10|950.09|939.59|950.14|939.64|950.15|939.65|949.91|939.41|14
1654124120000|2022-06-01 22:55:20|950.15|939.65|950.04|939.54|950.17|939.67|949.91|939.41|16
1654124130000|2022-06-01 22:55:30|950.14|939.64|950.04|939.54|950.14|939.64|949.91|939.41|12
1654124140000|2022-06-01 22:55:40|950.07|939.57|950.71|940.21|950.71|940.21|950.07|939.57|4
1654124150000|2022-06-01 22:55:50|950.17|939.67|949.75|939.25|950.17|939.67|949.75|939.25|9
1654124160000|2022-06-01 22:56:00|949.8|939.3|948.75|938.25|949.8|939.3|948.75|938.25|27
1654124170000|2022-06-01 22:56:10|948.85|938.35|949.34|938.84|949.63|939.13|948.75|938.25|18
1654124180000|2022-06-01 22:56:20|949.33|938.83|948.91|938.41|949.33|938.83|948.8|938.3|14
1654124190000|2022-06-01 22:56:30|948.8|938.3|948.78|938.28|948.99|938.49|948.75|938.25|23
1654124200000|2022-06-01 22:56:40|948.85|938.35|948.91|938.41|948.96|938.46|948.79|938.29|9
1654124220000|2022-06-01 22:57:00|948.83|938.33|948.84|938.34|948.85|938.35|948.83|938.33|10
1654124230000|2022-06-01 22:57:10|948.78|938.28|948.79|938.29|949|938.5|948.78|938.28|8
1654124240000|2022-06-01 22:57:20|948.8|938.3|948.77|938.27|948.91|938.41|948.44|937.94|17
1654124250000|2022-06-01 22:57:30|948.71|938.21|948.77|938.27|948.77|938.27|948.52|938.02|12
1654124260000|2022-06-01 22:57:40|948.53|938.03|948.75|938.25|948.77|938.27|948.53|938.03|9
1654124270000|2022-06-01 22:57:50|948.76|938.26|948.83|938.33|949.09|938.59|948.75|938.25|16
1654124280000|2022-06-01 22:58:00|948.75|938.25|949.67|939.17|949.68|939.18|948.75|938.25|18
1654124290000|2022-06-01 22:58:10|949.68|939.18|948.96|938.46|949.78|939.28|948.95|938.45|20
1654124320000|2022-06-01 22:58:40|948.87|938.37|948.86|938.36|948.87|938.37|948.84|938.34|3
1654124330000|2022-06-01 22:58:50|949.36|938.86|948.92|938.42|949.41|938.91|948.92|938.42|4
1654124340000|2022-06-01 22:59:00|948.87|938.37|948.97|938.47|948.97|938.47|948.87|938.37|2
1654124370000|2022-06-01 22:59:30|949.53|939.03|949.1|938.6|949.56|939.06|949.1|938.6|9
1654124380000|2022-06-01 22:59:40|949.08|938.58|949.6|939.1|949.64|939.14|949.08|938.58|11
1654124390000|2022-06-01 22:59:50|949.53|939.03|949.49|938.99|949.53|939.03|949.14|938.64|4
1654124400000|2022-06-01 23:00:00|949.56|939.06|949.59|939.09|949.66|939.16|949.4|938.9|9
1654124410000|2022-06-01 23:00:10|949.44|938.94|947.83|937.33|949.44|938.94|947.82|937.32|9
1654124420000|2022-06-01 23:00:20|947.79|937.29|947.5|937|947.8|937.3|947.3|936.8|21
1654124440000|2022-06-01 23:00:40|947.34|936.84|947.56|937.06|947.7|937.2|947.34|936.84|15
1654124450000|2022-06-01 23:00:50|947.62|937.12|947.89|937.39|948.05|937.55|947.59|937.09|15
1654124460000|2022-06-01 23:01:00|948.26|937.76|947.34|936.84|948.75|938.25|947.28|936.78|31
1654124470000|2022-06-01 23:01:10|947.81|937.31|947.35|936.85|947.81|937.31|947.09|936.59|13
1654124480000|2022-06-01 23:01:20|947.4|936.9|947.42|936.92|947.42|936.92|947.3|936.8|10
1654124490000|2022-06-01 23:01:30|947.41|936.91|947.76|937.26|947.76|937.26|947.41|936.91|3
1654124500000|2022-06-01 23:01:40|947.71|937.21|947.75|937.25|947.76|937.26|947.71|937.21|3
1654124510000|2022-06-01 23:01:50|947.36|936.86|947.35|936.85|947.4|936.9|947.35|936.85|6
1654124520000|2022-06-01 23:02:00|947.39|936.89|947.38|936.88|947.4|936.9|947.31|936.81|9
1654124530000|2022-06-01 23:02:10|947.31|936.81|947.86|937.36|947.92|937.42|947.31|936.81|23
1654124540000|2022-06-01 23:02:20|947.75|937.25|948.05|937.55|948.05|937.55|947.75|937.25|10
1654124550000|2022-06-01 23:02:30|948.02|937.52|948.05|937.55|948.05|937.55|948.02|937.52|4
1654124560000|2022-06-01 23:02:40|948.03|937.53|947.99|937.49|948.03|937.53|947.95|937.45|4
1654124570000|2022-06-01 23:02:50|948|937.5|948.67|938.17|948.67|938.17|947.99|937.49|15
1654124580000|2022-06-01 23:03:00|948.69|938.19|948.89|938.39|948.89|938.39|948.59|938.09|18
1654124590000|2022-06-01 23:03:10|948.84|938.34|949|938.5|949.08|938.58|948.84|938.34|4
1654124600000|2022-06-01 23:03:20|948.76|938.26|948.6|938.1|949|938.5|948.6|938.1|3
1654124620000|2022-06-01 23:03:40|948.72|938.22|948.72|938.22|948.72|938.22|948.72|938.22|1
1654124630000|2022-06-01 23:03:50|948.32|937.82|948.6|938.1|948.72|938.22|948.28|937.78|10
1654124640000|2022-06-01 23:04:00|948.54|938.04|948.69|938.19|948.69|938.19|948.54|938.04|11
1654124650000|2022-06-01 23:04:10|948.6|938.1|948.69|938.19|948.69|938.19|948.6|938.1|2
1654124660000|2022-06-01 23:04:20|948.62|938.12|948.77|938.27|948.77|938.27|948.57|938.07|15
1654124670000|2022-06-01 23:04:30|948.79|938.29|948.8|938.3|949.52|939.02|948.79|938.29|7
1654124680000|2022-06-01 23:04:40|949.3|938.8|949.3|938.8|949.3|938.8|949.3|938.8|1
1654124690000|2022-06-01 23:04:50|949.14|938.64|949.64|939.14|949.75|939.25|949.14|938.64|10
1654124700000|2022-06-01 23:05:00|949.75|939.25|949.45|938.95|949.75|939.25|949.25|938.75|18
1654124710000|2022-06-01 23:05:10|949.34|938.84|950.04|939.54|950.45|939.95|949.34|938.84|27
1654124720000|2022-06-01 23:05:20|950.02|939.52|950.22|939.72|950.67|940.17|949.98|939.48|20
1654124730000|2022-06-01 23:05:30|950.57|940.07|950.34|939.84|950.75|940.25|950.17|939.67|26
1654124740000|2022-06-01 23:05:40|950.49|939.99|950.5|940|950.5|940|950.03|939.53|18
1654124750000|2022-06-01 23:05:50|950.08|939.58|949.99|939.49|950.08|939.58|949.9|939.4|5
1654124760000|2022-06-01 23:06:00|950|939.5|950.56|940.06|950.68|940.18|950|939.5|12
1654124770000|2022-06-01 23:06:10|950.64|940.14|950.7|940.2|950.75|940.25|950.24|939.74|17
1654124780000|2022-06-01 23:06:20|950.75|940.25|952.26|941.76|952.26|941.76|950.71|940.21|26
1654124790000|2022-06-01 23:06:30|952.28|941.78|952.3|941.8|952.73|942.23|952.28|941.78|11
1654124800000|2022-06-01 23:06:40|952.31|941.81|953.71|943.21|953.71|943.21|952.3|941.8|16
1654124810000|2022-06-01 23:06:50|953.32|942.82|953.73|943.23|953.75|943.25|953.29|942.79|23
1654124820000|2022-06-01 23:07:00|953.74|943.24|953.87|943.37|954.09|943.59|953.74|943.24|24
1654124830000|2022-06-01 23:07:10|954.38|943.88|954.49|943.99|955.17|944.67|954.09|943.59|35
1654124840000|2022-06-01 23:07:20|954.47|943.97|954.46|943.96|954.75|944.25|953.99|943.49|14
1654124850000|2022-06-01 23:07:30|954.49|943.99|953.91|943.41|954.49|943.99|953.91|943.41|9
1654124860000|2022-06-01 23:07:40|953.97|943.47|954.67|944.17|954.75|944.25|953.91|943.41|8
1654124870000|2022-06-01 23:07:50|954.75|944.25|956.43|945.93|956.75|946.25|954.75|944.25|28
1654124880000|2022-06-01 23:08:00|956.32|945.82|955.62|945.12|956.43|945.93|955.01|944.51|22
1654124890000|2022-06-01 23:08:10|955.72|945.22|955.11|944.61|956.27|945.77|955.11|944.61|21
1654124900000|2022-06-01 23:08:20|955.07|944.57|955.25|944.75|955.57|945.07|954.36|943.86|27
1654124910000|2022-06-01 23:08:30|954.82|944.32|956.59|946.09|956.59|946.09|954.82|944.32|24
1654124920000|2022-06-01 23:08:40|956.75|946.25|955.21|944.71|956.75|946.25|955.21|944.71|31
1654124930000|2022-06-01 23:08:50|955.17|944.67|956.65|946.15|957.08|946.58|955|944.5|35
1654124940000|2022-06-01 23:09:00|956.75|946.25|956.56|946.06|956.81|946.31|956.12|945.62|31
1654124950000|2022-06-01 23:09:10|956.55|946.05|956.36|945.86|956.55|946.05|955.9|945.4|16
1654124960000|2022-06-01 23:09:20|956.32|945.82|957.23|946.73|957.23|946.73|956.21|945.71|23
1654124970000|2022-06-01 23:09:30|957.24|946.74|957.16|946.66|957.25|946.75|956.88|946.38|12
1654124980000|2022-06-01 23:09:40|956.9|946.4|956.87|946.37|957.09|946.59|956.75|946.25|19
1654124990000|2022-06-01 23:09:50|956.86|946.36|957.2|946.7|957.2|946.7|956.76|946.26|16
1654125000000|2022-06-01 23:10:00|957.24|946.74|956.84|946.34|957.44|946.94|956.82|946.32|19
1654125010000|2022-06-01 23:10:10|956.85|946.35|956.65|946.15|957.36|946.86|956.65|946.15|7
1654125020000|2022-06-01 23:10:20|956.55|946.05|956.18|945.68|956.88|946.38|956.18|945.68|28
1654125030000|2022-06-01 23:10:30|956.68|946.18|957|946.5|957.03|946.53|956.54|946.04|27
1654125040000|2022-06-01 23:10:40|957.02|946.52|957.29|946.79|957.35|946.85|957.02|946.52|9
1654125050000|2022-06-01 23:10:50|957.25|946.75|957.3|946.8|957.3|946.8|957.25|946.75|7
1654125060000|2022-06-01 23:11:00|957.5|947|957|946.5|957.5|947|957|946.5|2
1654125080000|2022-06-01 23:11:20|956.91|946.41|957|946.5|957|946.5|956.84|946.34|4
1654125090000|2022-06-01 23:11:30|956.83|946.33|955.75|945.25|957|946.5|955.43|944.93|30
1654125100000|2022-06-01 23:11:40|955.62|945.12|955.78|945.28|955.79|945.29|955.31|944.81|28
1654125110000|2022-06-01 23:11:50|955.81|945.31|956.27|945.77|956.62|946.12|955.79|945.29|17
1654125120000|2022-06-01 23:12:00|956.25|945.75|956.05|945.55|956.25|945.75|956.05|945.55|4
1654125130000|2022-06-01 23:12:10|955.95|945.45|955.66|945.16|955.95|945.45|955.24|944.74|5
1654125140000|2022-06-01 23:12:20|955.21|944.71|955.27|944.77|955.35|944.85|955.21|944.71|4
1654125150000|2022-06-01 23:12:30|955.26|944.76|954.97|944.47|955.28|944.78|954.97|944.47|9
1654125160000|2022-06-01 23:12:40|955.1|944.6|955.16|944.66|955.3|944.8|955.05|944.55|8
1654125180000|2022-06-01 23:13:00|955.23|944.73|955.72|945.22|955.72|945.22|954.97|944.47|14
1654125190000|2022-06-01 23:13:10|955.85|945.35|955.8|945.3|955.85|945.35|955.46|944.96|12
1654125200000|2022-06-01 23:13:20|955.81|945.31|955.68|945.18|955.81|945.31|955.37|944.87|14
1654125210000|2022-06-01 23:13:30|955.66|945.16|955.66|945.16|955.66|945.16|955.66|945.16|1
1654125220000|2022-06-01 23:13:40|955.38|944.88|955.86|945.36|955.86|945.36|955.38|944.88|14
1654125230000|2022-06-01 23:13:50|955.87|945.37|955.94|945.44|955.94|945.44|955.8|945.3|13
1654125240000|2022-06-01 23:14:00|955.98|945.48|956.11|945.61|956.12|945.62|955.98|945.48|5
1654125250000|2022-06-01 23:14:10|956.1|945.6|955.95|945.45|956.11|945.61|955.95|945.45|4
1654125260000|2022-06-01 23:14:20|956|945.5|955.78|945.28|956|945.5|955.25|944.75|25
1654125270000|2022-06-01 23:14:30|955.7|945.2|955.3|944.8|955.8|945.3|955.3|944.8|9
1654125280000|2022-06-01 23:14:40|955.19|944.69|955.76|945.26|955.79|945.29|955.15|944.65|10
1654125290000|2022-06-01 23:14:50|955.77|945.27|955.8|945.3|955.8|945.3|955.77|945.27|4
1654125300000|2022-06-01 23:15:00|956.3|945.8|955.8|945.3|956.62|946.12|955.8|945.3|19
1654125310000|2022-06-01 23:15:10|955.96|945.46|956.19|945.69|956.19|945.69|955.8|945.3|6
1654125320000|2022-06-01 23:15:20|956.14|945.64|956.7|946.2|956.7|946.2|955.95|945.45|14
1654125330000|2022-06-01 23:15:30|956.71|946.21|956.61|946.11|956.76|946.26|956.59|946.09|12
1654125340000|2022-06-01 23:15:40|956.62|946.12|956.51|946.01|956.63|946.13|956.51|946.01|15
1654125350000|2022-06-01 23:15:50|956.45|945.95|956.43|945.93|956.5|946|956.42|945.92|7
1654125360000|2022-06-01 23:16:00|956.4|945.9|955.92|945.42|956.4|945.9|955.14|944.64|20
1654125370000|2022-06-01 23:16:10|955.82|945.32|955.77|945.27|956.42|945.92|955.66|945.16|27
1654125380000|2022-06-01 23:16:20|955.92|945.42|955.76|945.26|956.01|945.51|955.76|945.26|23
1654125390000|2022-06-01 23:16:30|955.75|945.25|955.56|945.06|955.84|945.34|955.18|944.68|23
1654125400000|2022-06-01 23:16:40|955.49|944.99|955.75|945.25|955.75|945.25|955.31|944.81|9
1654125410000|2022-06-01 23:16:50|955.56|945.06|954.97|944.47|955.56|945.06|954.97|944.47|6
1654125420000|2022-06-01 23:17:00|955.04|944.54|955.04|944.54|955.04|944.54|955.04|944.54|1
1654125430000|2022-06-01 23:17:10|954.96|944.46|954.06|943.56|954.96|944.46|953.99|943.49|19
1654125440000|2022-06-01 23:17:20|954.24|943.74|953.9|943.4|954.24|943.74|953.84|943.34|16
1654125450000|2022-06-01 23:17:30|953.84|943.34|952.94|942.44|953.84|943.34|952.94|942.44|5
1654125460000|2022-06-01 23:17:40|952.92|942.42|952.79|942.29|952.92|942.42|952.64|942.14|3
1654125470000|2022-06-01 23:17:50|952.8|942.3|952.21|941.71|952.9|942.4|952.21|941.71|8
1654125480000|2022-06-01 23:18:00|952.64|942.14|952.18|941.68|952.75|942.25|952.18|941.68|6
1654125490000|2022-06-01 23:18:10|952.23|941.73|952.64|942.14|952.67|942.17|952.23|941.73|8
1654125500000|2022-06-01 23:18:20|952.31|941.81|951.66|941.16|952.31|941.81|951.16|940.66|18
1654125510000|2022-06-01 23:18:30|951.57|941.07|951.77|941.27|951.78|941.28|951.14|940.64|6
1654125520000|2022-06-01 23:18:40|951.21|940.71|950.91|940.41|951.21|940.71|950.78|940.28|14
1654125530000|2022-06-01 23:18:50|951.01|940.51|951.62|941.12|951.62|941.12|951.01|940.51|8
1654125540000|2022-06-01 23:19:00|951.8|941.3|952.45|941.95|952.57|942.07|951.8|941.3|13
1654125550000|2022-06-01 23:19:10|952.5|942|951.95|941.45|952.71|942.21|951.95|941.45|28
1654125560000|2022-06-01 23:19:20|952.45|941.95|952.45|941.95|952.45|941.95|952.45|941.95|1
1654125570000|2022-06-01 23:19:30|951.95|941.45|951.95|941.45|951.95|941.45|951.95|941.45|1
1654125590000|2022-06-01 23:19:50|951.88|941.38|951.94|941.44|952.48|941.98|951.88|941.38|5
1654125600000|2022-06-01 23:20:00|951.92|941.42|951.93|941.43|951.93|941.43|951.89|941.39|4
1654125610000|2022-06-01 23:20:10|951.95|941.45|952.71|942.21|952.71|942.21|951.95|941.45|5
1654125620000|2022-06-01 23:20:20|952.78|942.28|952.78|942.28|952.78|942.28|952.71|942.21|7
1654125630000|2022-06-01 23:20:30|952.71|942.21|952.58|942.08|952.86|942.36|952.49|941.99|10
1654125640000|2022-06-01 23:20:40|952.59|942.09|952.75|942.25|952.75|942.25|952.59|942.09|3
1654125660000|2022-06-01 23:21:00|952.73|942.23|952.75|942.25|952.75|942.25|952.73|942.23|2
1654125670000|2022-06-01 23:21:10|952.6|942.1|954.75|944.25|954.75|944.25|952.6|942.1|26
1654125680000|2022-06-01 23:21:20|954.45|943.95|954.75|944.25|954.75|944.25|954.05|943.55|25
1654125690000|2022-06-01 23:21:30|954.25|943.75|954.05|943.55|954.75|944.25|954.02|943.52|10
1654125700000|2022-06-01 23:21:40|954.02|943.52|953.95|943.45|954.45|943.95|953.95|943.45|7
1654125710000|2022-06-01 23:21:50|953.75|943.25|953.7|943.2|953.75|943.25|953.6|943.1|7
1654125720000|2022-06-01 23:22:00|953.89|943.39|953.96|943.46|953.96|943.46|953.89|943.39|5
1654125730000|2022-06-01 23:22:10|953.98|943.48|953.92|943.42|954.51|944.01|953.9|943.4|12
1654125740000|2022-06-01 23:22:20|954|943.5|953.97|943.47|954.07|943.57|953.94|943.44|14
1654125750000|2022-06-01 23:22:30|953.95|943.45|952.92|942.42|954|943.5|952.88|942.38|18
1654125760000|2022-06-01 23:22:40|952.94|942.44|953.61|943.11|953.66|943.16|952.92|942.42|14
1654125770000|2022-06-01 23:22:50|953.41|942.91|953.56|943.06|953.66|943.16|953.24|942.74|22
1654125780000|2022-06-01 23:23:00|953.27|942.77|953.52|943.02|953.56|943.06|953.27|942.77|4
1654125790000|2022-06-01 23:23:10|953.27|942.77|953.02|942.52|953.27|942.77|953.02|942.52|2
1654125800000|2022-06-01 23:23:20|953.52|943.02|953.17|942.67|953.61|943.11|953.17|942.67|4
1654125810000|2022-06-01 23:23:30|953.08|942.58|953.1|942.6|953.11|942.61|953.02|942.52|8
1654125820000|2022-06-01 23:23:40|953.09|942.59|953.75|943.25|953.75|943.25|953.09|942.59|9
1654125840000|2022-06-01 23:24:00|953.73|943.23|954.41|943.91|954.5|944|953.72|943.22|32
1654125850000|2022-06-01 23:24:10|954.4|943.9|954.46|943.96|954.46|943.96|954.38|943.88|23
1654125860000|2022-06-01 23:24:20|954.47|943.97|954.54|944.04|954.55|944.05|954.3|943.8|20
1654125870000|2022-06-01 23:24:30|954.3|943.8|954.06|943.56|954.3|943.8|954.06|943.56|3
1654125880000|2022-06-01 23:24:40|954.01|943.51|953.99|943.49|954.02|943.52|953.86|943.36|7
1654125890000|2022-06-01 23:24:50|954.14|943.64|953.79|943.29|954.14|943.64|953.73|943.23|17
1654125900000|2022-06-01 23:25:00|953.82|943.32|953.78|943.28|953.82|943.32|953.69|943.19|10
1654125910000|2022-06-01 23:25:10|953.64|943.14|953.47|942.97|953.72|943.22|953.37|942.87|15
1654125920000|2022-06-01 23:25:20|953.45|942.95|953.82|943.32|954.17|943.67|953.45|942.95|23
1654125930000|2022-06-01 23:25:30|953.92|943.42|953.94|943.44|954.16|943.66|953.82|943.32|18
1654125940000|2022-06-01 23:25:40|953.92|943.42|953.82|943.32|953.97|943.47|953.58|943.08|22
1654125950000|2022-06-01 23:25:50|953.78|943.28|953.94|943.44|953.96|943.46|953.78|943.28|13
1654125960000|2022-06-01 23:26:00|953.91|943.41|953.97|943.47|954.01|943.51|953.9|943.4|15
1654125970000|2022-06-01 23:26:10|954.55|944.05|954.86|944.36|955.31|944.81|954.1|943.6|24
1654125980000|2022-06-01 23:26:20|954.87|944.37|954.92|944.42|955.42|944.92|954.87|944.37|4
1654125990000|2022-06-01 23:26:30|954.84|944.34|954.92|944.42|954.92|944.42|954.82|944.32|15
1654126000000|2022-06-01 23:26:40|954.88|944.38|954.99|944.49|955.12|944.62|954.88|944.38|8
1654126010000|2022-06-01 23:26:50|955|944.5|954.03|943.53|955.12|944.62|954|943.5|18
1654126020000|2022-06-01 23:27:00|953.9|943.4|954.17|943.67|954.48|943.98|953.68|943.18|11
1654126030000|2022-06-01 23:27:10|954.16|943.66|953.96|943.46|954.16|943.66|953.96|943.46|8
1654126040000|2022-06-01 23:27:20|953.94|943.44|953.46|942.96|954.07|943.57|952.75|942.25|28
1654126050000|2022-06-01 23:27:30|953.67|943.17|953.67|943.17|953.71|943.21|953.22|942.72|21
1654126060000|2022-06-01 23:27:40|953.62|943.12|953.64|943.14|953.64|943.14|953.62|943.12|2
1654126070000|2022-06-01 23:27:50|953.47|942.97|953.06|942.56|953.49|942.99|952.97|942.47|7
1654126080000|2022-06-01 23:28:00|953.09|942.59|952.79|942.29|953.72|943.22|952.76|942.26|19
1654126090000|2022-06-01 23:28:10|952.78|942.28|952.94|942.44|952.95|942.45|952.78|942.28|9
1654126100000|2022-06-01 23:28:20|952.97|942.47|953.75|943.25|953.75|943.25|952.83|942.33|17
1654126110000|2022-06-01 23:28:30|953.76|943.26|953.78|943.28|953.81|943.31|953.75|943.25|14
1654126120000|2022-06-01 23:28:40|953.71|943.21|953.86|943.36|953.89|943.39|953.71|943.21|8
1654126130000|2022-06-01 23:28:50|953.87|943.37|953.87|943.37|953.92|943.42|953.87|943.37|6
1654126140000|2022-06-01 23:29:00|953.89|943.39|953.89|943.39|953.89|943.39|953.89|943.39|1
1654126150000|2022-06-01 23:29:10|953.85|943.35|953.85|943.35|953.85|943.35|953.85|943.35|1
1654126160000|2022-06-01 23:29:20|953.87|943.37|953.87|943.37|953.9|943.4|953.87|943.37|4
1654126170000|2022-06-01 23:29:30|953.86|943.36|953.9|943.4|953.9|943.4|953.86|943.36|4
1654126180000|2022-06-01 23:29:40|953.85|943.35|953.96|943.46|954.11|943.61|953.85|943.35|13
1654126190000|2022-06-01 23:29:50|953.97|943.47|953.92|943.42|953.98|943.48|953.86|943.36|14
1654126200000|2022-06-01 23:30:00|953.87|943.37|953.86|943.36|954.51|944.01|953.86|943.36|19
1654126210000|2022-06-01 23:30:10|953.9|943.4|952.78|942.28|953.9|943.4|952.78|942.28|21
1654126220000|2022-06-01 23:30:20|952.79|942.29|952.84|942.34|952.84|942.34|952.78|942.28|6
1654126230000|2022-06-01 23:30:30|952.86|942.36|953.77|943.27|953.77|943.27|952.86|942.36|18
1654126240000|2022-06-01 23:30:40|953.76|943.26|953.87|943.37|953.87|943.37|953.76|943.26|8
1654126250000|2022-06-01 23:30:50|953.88|943.38|953.89|943.39|953.89|943.39|953.83|943.33|9
1654126260000|2022-06-01 23:31:00|953.85|943.35|953.83|943.33|953.89|943.39|953.83|943.33|10
1654126280000|2022-06-01 23:31:20|953.94|943.44|953.93|943.43|953.96|943.46|953.93|943.43|5
1654126290000|2022-06-01 23:31:30|953.94|943.44|954.68|944.18|954.75|944.25|953.93|943.43|15
1654126300000|2022-06-01 23:31:40|954.48|943.98|954.68|944.18|954.75|944.25|954.48|943.98|14
1654126310000|2022-06-01 23:31:50|955.18|944.68|955.46|944.96|955.46|944.96|955.18|944.68|3
1654126320000|2022-06-01 23:32:00|955.18|944.68|954.68|944.18|955.18|944.68|954.68|944.18|2
1654126340000|2022-06-01 23:32:20|954.79|944.29|954.68|944.18|954.79|944.29|954.68|944.18|2
1654126350000|2022-06-01 23:32:30|955.18|944.68|955.75|945.25|955.75|945.25|954.93|944.43|6
1654126360000|2022-06-01 23:32:40|955.5|945|955.06|944.56|955.75|945.25|954.75|944.25|9
1654126370000|2022-06-01 23:32:50|955.25|944.75|954.78|944.28|955.25|944.75|954.75|944.25|6
1654126380000|2022-06-01 23:33:00|954.75|944.25|954.51|944.01|954.75|944.25|953.96|943.46|16
1654126390000|2022-06-01 23:33:10|954.01|943.51|953.91|943.41|954.01|943.51|953.91|943.41|2
1654126410000|2022-06-01 23:33:30|953.93|943.43|953.93|943.43|953.94|943.44|953.93|943.43|3
1654126420000|2022-06-01 23:33:40|953.94|943.44|953.91|943.41|953.96|943.46|953.91|943.41|4
1654126440000|2022-06-01 23:34:00|953.92|943.42|953.91|943.41|953.94|943.44|953.91|943.41|3
1654126450000|2022-06-01 23:34:10|953.92|943.42|953.93|943.43|953.95|943.45|953.92|943.42|5
1654126460000|2022-06-01 23:34:20|953.92|943.42|953.91|943.41|953.92|943.42|953.91|943.41|2
1654126470000|2022-06-01 23:34:30|953.93|943.43|953.93|943.43|953.93|943.43|953.93|943.43|1
1654126490000|2022-06-01 23:34:50|953.86|943.36|953.75|943.25|953.93|943.43|953.75|943.25|7
1654126500000|2022-06-01 23:35:00|953.86|943.36|953.93|943.43|953.93|943.43|953.75|943.25|7
1654126510000|2022-06-01 23:35:10|953.84|943.34|953.44|942.94|953.93|943.43|953.15|942.65|13
1654126520000|2022-06-01 23:35:20|953.5|943|953.47|942.97|953.53|943.03|953.1|942.6|24
1654126530000|2022-06-01 23:35:30|953.12|942.62|952.88|942.38|953.12|942.62|952.88|942.38|18
1654126540000|2022-06-01 23:35:40|952.93|942.43|952.93|942.43|952.93|942.43|952.88|942.38|13
1654126550000|2022-06-01 23:35:50|952.88|942.38|952|941.5|952.93|942.43|952|941.5|21
1654126570000|2022-06-01 23:36:10|951.5|941|951.07|940.57|951.5|941|951.07|940.57|12
1654126590000|2022-06-01 23:36:30|951.1|940.6|951.23|940.73|951.81|941.31|951.1|940.6|14
1654126600000|2022-06-01 23:36:40|951.25|940.75|952.03|941.53|952.03|941.53|951.23|940.73|15
1654126610000|2022-06-01 23:36:50|952.04|941.54|952.14|941.64|952.14|941.64|952.04|941.54|5
1654126620000|2022-06-01 23:37:00|952.25|941.75|952.74|942.24|952.74|942.24|951.96|941.46|21
1654126630000|2022-06-01 23:37:10|952.7|942.2|952.81|942.31|952.81|942.31|952.7|942.2|5
1654126650000|2022-06-01 23:37:30|953.62|943.12|953.59|943.09|953.62|943.12|953.47|942.97|10
1654126660000|2022-06-01 23:37:40|953.63|943.13|953.72|943.22|953.72|943.22|953.63|943.13|9
1654126670000|2022-06-01 23:37:50|953.73|943.23|953.98|943.48|954.13|943.63|953.73|943.23|13
1654126690000|2022-06-01 23:38:10|953.93|943.43|953.93|943.43|953.93|943.43|953.93|943.43|1
1654126700000|2022-06-01 23:38:20|953.77|943.27|953.65|943.15|953.8|943.3|953.65|943.15|4
1654126710000|2022-06-01 23:38:30|953.8|943.3|953.83|943.33|953.83|943.33|953.77|943.27|3
1654126720000|2022-06-01 23:38:40|953.82|943.32|953.83|943.33|953.83|943.33|953.82|943.32|2
1654126730000|2022-06-01 23:38:50|953.8|943.3|953.83|943.33|953.83|943.33|953.8|943.3|3
1654126740000|2022-06-01 23:39:00|953.68|943.18|953.8|943.3|953.83|943.33|953.68|943.18|5
1654126750000|2022-06-01 23:39:10|953.83|943.33|954.7|944.2|954.7|944.2|953.83|943.33|12
1654126760000|2022-06-01 23:39:20|954.69|944.19|954.64|944.14|954.75|944.25|954.49|943.99|18
1654126770000|2022-06-01 23:39:30|954.68|944.18|954.73|944.23|954.75|944.25|954.68|944.18|12
1654126780000|2022-06-01 23:39:40|954.75|944.25|954.15|943.65|954.75|944.25|953.89|943.39|22
1654126790000|2022-06-01 23:39:50|953.95|943.45|954.02|943.52|954.52|944.02|953.95|943.45|12
1654126800000|2022-06-01 23:40:00|954.52|944.02|954|943.5|954.52|944.02|953.93|943.43|6
1654126810000|2022-06-01 23:40:10|954.01|943.51|954.61|944.11|954.61|944.11|953.98|943.48|4
1654126820000|2022-06-01 23:40:20|954.7|944.2|954.71|944.21|954.75|944.25|954.65|944.15|13
1654126830000|2022-06-01 23:40:30|954.75|944.25|954.71|944.21|954.75|944.25|954.65|944.15|7
1654126840000|2022-06-01 23:40:40|954.75|944.25|954.75|944.25|954.75|944.25|954.65|944.15|8
1654126850000|2022-06-01 23:40:50|954.7|944.2|954.75|944.25|954.75|944.25|954.65|944.15|9
1654126860000|2022-06-01 23:41:00|954.65|944.15|955.25|944.75|955.25|944.75|954.65|944.15|4
1654126870000|2022-06-01 23:41:10|955.11|944.61|953.98|943.48|955.11|944.61|953.75|943.25|20
1654126880000|2022-06-01 23:41:20|954.05|943.55|954.29|943.79|954.55|944.05|953.94|943.44|22
1654126890000|2022-06-01 23:41:30|954.23|943.73|954|943.5|954.29|943.79|953.93|943.43|14
1654126900000|2022-06-01 23:41:40|953.93|943.43|954.58|944.08|954.6|944.1|953.93|943.43|14
1654126910000|2022-06-01 23:41:50|954.52|944.02|953.97|943.47|954.54|944.04|953.95|943.45|14
1654126920000|2022-06-01 23:42:00|954.47|943.97|953.92|943.42|954.47|943.97|953.92|943.42|9
1654126940000|2022-06-01 23:42:20|953.64|943.14|952.94|942.44|953.64|943.14|952.94|942.44|8
1654126950000|2022-06-01 23:42:30|952.92|942.42|952.92|942.42|952.92|942.42|952.92|942.42|1
1654126970000|2022-06-01 23:42:50|952.75|942.25|952.78|942.28|952.81|942.31|952.75|942.25|7
1654126980000|2022-06-01 23:43:00|952.81|942.31|952.78|942.28|952.81|942.31|952.75|942.25|5
1654126990000|2022-06-01 23:43:10|952.75|942.25|952.81|942.31|952.81|942.31|952.75|942.25|2
1654127000000|2022-06-01 23:43:20|952.61|942.11|952.81|942.31|952.81|942.31|952.61|942.11|6
1654127010000|2022-06-01 23:43:30|952.77|942.27|952.03|941.53|952.81|942.31|952.03|941.53|13
1654127020000|2022-06-01 23:43:40|952.05|941.55|952.03|941.53|952.05|941.55|952.03|941.53|4
1654127030000|2022-06-01 23:43:50|951.69|941.19|951.6|941.1|951.69|941.19|951.48|940.98|6
1654127040000|2022-06-01 23:44:00|951.62|941.12|951.5|941|951.62|941.12|951.12|940.62|16
1654127050000|2022-06-01 23:44:10|951.25|940.75|951.48|940.98|951.63|941.13|951.25|940.75|8
1654127060000|2022-06-01 23:44:20|951.5|941|951.8|941.3|951.8|941.3|951.25|940.75|14
1654127070000|2022-06-01 23:44:30|951.78|941.28|951.78|941.28|951.78|941.28|951.78|941.28|1
1654127080000|2022-06-01 23:44:40|951.77|941.27|951.77|941.27|951.77|941.27|951.77|941.27|1
1654127090000|2022-06-01 23:44:50|951.79|941.29|951.86|941.36|951.86|941.36|951.79|941.29|5
1654127100000|2022-06-01 23:45:00|951.76|941.26|947.44|936.94|951.84|941.34|947.44|936.94|35
1654127110000|2022-06-01 23:45:10|947.23|936.73|948.95|938.45|948.95|938.45|947.23|936.73|32
1654127120000|2022-06-01 23:45:20|949.09|938.59|949.15|938.65|949.19|938.69|948.73|938.23|33
1654127130000|2022-06-01 23:45:30|949.14|938.64|949.53|939.03|949.64|939.14|949.14|938.64|30
1654127140000|2022-06-01 23:45:40|949.58|939.08|949.89|939.39|949.89|939.39|949.53|939.03|17
1654127150000|2022-06-01 23:45:50|949.91|939.41|950.8|940.3|950.8|940.3|949.91|939.41|22
1654127160000|2022-06-01 23:46:00|950.81|940.31|950.36|939.86|950.81|940.31|950.26|939.76|10
1654127170000|2022-06-01 23:46:10|950.27|939.77|950.81|940.31|950.81|940.31|950.27|939.77|11
1654127180000|2022-06-01 23:46:20|950.8|940.3|951.14|940.64|951.14|940.64|950.71|940.21|23
1654127190000|2022-06-01 23:46:30|951.13|940.63|952.26|941.76|952.26|941.76|951.13|940.63|14
1654127200000|2022-06-01 23:46:40|952.54|942.04|953.59|943.09|953.6|943.1|952.12|941.62|17
1654127210000|2022-06-01 23:46:50|953.62|943.12|954.63|944.13|954.63|944.13|953.62|943.12|15
1654127220000|2022-06-01 23:47:00|954.39|943.89|954.78|944.28|954.78|944.28|954.39|943.89|12
1654127230000|2022-06-01 23:47:10|954.79|944.29|955.36|944.86|955.36|944.86|954.79|944.29|11
1654127240000|2022-06-01 23:47:20|955.09|944.59|954.71|944.21|955.09|944.59|954.71|944.21|7
1654127260000|2022-06-01 23:47:40|954.77|944.27|954.23|943.73|954.82|944.32|954.23|943.73|11
1654127270000|2022-06-01 23:47:50|954.57|944.07|954.97|944.47|955.42|944.92|954.57|944.07|27
1654127280000|2022-06-01 23:48:00|955.47|944.97|954.87|944.37|955.47|944.97|954.87|944.37|4
1654127290000|2022-06-01 23:48:10|954.75|944.25|954.51|944.01|954.75|944.25|954.16|943.66|7
1654127300000|2022-06-01 23:48:20|954.08|943.58|954.1|943.6|954.14|943.64|954.06|943.56|6
1654127310000|2022-06-01 23:48:30|954.14|943.64|954.62|944.12|954.62|944.12|954.14|943.64|12
1654127320000|2022-06-01 23:48:40|954.6|944.1|954.6|944.1|954.82|944.32|954.28|943.78|26
1654127330000|2022-06-01 23:48:50|954.57|944.07|954.72|944.22|954.75|944.25|954.39|943.89|12
1654127340000|2022-06-01 23:49:00|954.75|944.25|954.75|944.25|954.75|944.25|954.75|944.25|1
1654127350000|2022-06-01 23:49:10|954.72|944.22|954.71|944.21|954.72|944.22|954.59|944.09|9
1654127360000|2022-06-01 23:49:20|954.75|944.25|954.75|944.25|954.75|944.25|954.75|944.25|1
1654127370000|2022-06-01 23:49:30|954.72|944.22|954.76|944.26|954.76|944.26|954.72|944.22|3
1654127390000|2022-06-01 23:49:50|954.75|944.25|954.55|944.05|954.75|944.25|954.15|943.65|11
1654127400000|2022-06-01 23:50:00|954.2|943.7|954.74|944.24|954.75|944.25|954.2|943.7|10
1654127410000|2022-06-01 23:50:10|954.92|944.42|954.78|944.28|954.95|944.45|954.78|944.28|20
1654127420000|2022-06-01 23:50:20|954.49|943.99|954.5|944|954.62|944.12|954.28|943.78|10
1654127430000|2022-06-01 23:50:30|954.62|944.12|954.62|944.12|954.62|944.12|954.29|943.79|5
1654127440000|2022-06-01 23:50:40|954.54|944.04|954.5|944|954.62|944.12|954.2|943.7|13
1654127450000|2022-06-01 23:50:50|954.42|943.92|955.27|944.77|955.75|945.25|954.42|943.92|7
1654127460000|2022-06-01 23:51:00|955.42|944.92|955.32|944.82|955.42|944.92|955.27|944.77|13
1654127470000|2022-06-01 23:51:10|955.27|944.77|954.77|944.27|955.27|944.77|954.77|944.27|5
1654127480000|2022-06-01 23:51:20|954.8|944.3|954.8|944.3|955.15|944.65|954.8|944.3|3
1654127490000|2022-06-01 23:51:30|954.62|944.12|953.89|943.39|954.62|944.12|953.89|943.39|3
1654127500000|2022-06-01 23:51:40|953.75|943.25|953.81|943.31|954.56|944.06|953.1|942.6|10
1654127510000|2022-06-01 23:51:50|954.04|943.54|953.31|942.81|954.04|943.54|953.26|942.76|25
1654127520000|2022-06-01 23:52:00|953.83|943.33|954.12|943.62|954.12|943.62|953.31|942.81|19
1654127530000|2022-06-01 23:52:10|953.93|943.43|953.87|943.37|953.93|943.43|953.87|943.37|4
1654127540000|2022-06-01 23:52:20|952.71|942.21|952.75|942.25|952.75|942.25|952.55|942.05|8
1654127550000|2022-06-01 23:52:30|952.77|942.27|953.6|943.1|953.6|943.1|952.77|942.27|3
1654127560000|2022-06-01 23:52:40|953.61|943.11|953.57|943.07|953.61|943.11|953.52|943.02|9
1654127580000|2022-06-01 23:53:00|953.36|942.86|953.3|942.8|953.75|943.25|952.75|942.25|14
1654127590000|2022-06-01 23:53:10|952.85|942.35|952.88|942.38|953.38|942.88|952.8|942.3|17
1654127600000|2022-06-01 23:53:20|952.89|942.39|952.71|942.21|953.66|943.16|952.71|942.21|26
1654127610000|2022-06-01 23:53:30|952.51|942.01|952.52|942.02|952.71|942.21|952.16|941.66|15
1654127620000|2022-06-01 23:53:40|952.48|941.98|951.75|941.25|952.48|941.98|951.4|940.9|14
1654127630000|2022-06-01 23:53:50|951.66|941.16|951.75|941.25|951.75|941.25|951.35|940.85|23
1654127640000|2022-06-01 23:54:00|951.71|941.21|952.49|941.99|952.69|942.19|951.71|941.21|16
1654127650000|2022-06-01 23:54:10|952.47|941.97|952.39|941.89|952.75|942.25|952.37|941.87|27
1654127660000|2022-06-01 23:54:20|952.54|942.04|952.65|942.15|952.75|942.25|952.39|941.89|24
1654127670000|2022-06-01 23:54:30|952.71|942.21|952.79|942.29|952.79|942.29|952.63|942.13|13
1654127680000|2022-06-01 23:54:40|952.75|942.25|952.74|942.24|952.75|942.25|952.74|942.24|8
1654127690000|2022-06-01 23:54:50|952.75|942.25|953.4|942.9|953.4|942.9|952.75|942.25|6
1654127700000|2022-06-01 23:55:00|952.9|942.4|952.77|942.27|952.9|942.4|952.75|942.25|4
1654127710000|2022-06-01 23:55:10|952.78|942.28|952.77|942.27|952.78|942.28|952.76|942.26|3
1654127720000|2022-06-01 23:55:20|953.27|942.77|953.62|943.12|953.62|943.12|953.27|942.77|4
1654127730000|2022-06-01 23:55:30|953.4|942.9|952.45|941.95|953.4|942.9|952.35|941.85|18
1654127740000|2022-06-01 23:55:40|952.36|941.86|951.75|941.25|952.45|941.95|951.75|941.25|16
1654127750000|2022-06-01 23:55:50|952.25|941.75|951.29|940.79|952.52|942.02|951.29|940.79|23
1654127760000|2022-06-01 23:56:00|951.42|940.92|951.73|941.23|951.73|941.23|951.13|940.63|19
1654127770000|2022-06-01 23:56:10|951.75|941.25|951.71|941.21|951.75|941.25|951.64|941.14|4
1654127780000|2022-06-01 23:56:20|951.72|941.22|951.72|941.22|951.72|941.22|951.72|941.22|1
1654127790000|2022-06-01 23:56:30|951.67|941.17|951.72|941.22|951.73|941.23|951.67|941.17|4
1654127800000|2022-06-01 23:56:40|951.73|941.23|952.22|941.72|952.46|941.96|951.7|941.2|14
1654127810000|2022-06-01 23:56:50|952.19|941.69|951.79|941.29|952.26|941.76|951.79|941.29|4
1654127820000|2022-06-01 23:57:00|951.67|941.17|951.81|941.31|951.81|941.31|951.67|941.17|8
1654127830000|2022-06-01 23:57:10|951.78|941.28|952.28|941.78|952.28|941.78|951.74|941.24|5
1654127840000|2022-06-01 23:57:20|952.3|941.8|951.74|941.24|952.61|942.11|951.71|941.21|14
1654127850000|2022-06-01 23:57:30|951.75|941.25|951.74|941.24|951.75|941.25|951.74|941.24|4
1654127860000|2022-06-01 23:57:40|951.75|941.25|951.15|940.65|951.75|941.25|950.84|940.34|18
1654127870000|2022-06-01 23:57:50|951.35|940.85|951.68|941.18|951.75|941.25|950.92|940.42|23
1654127880000|2022-06-01 23:58:00|951.67|941.17|951.71|941.21|951.71|941.21|951.36|940.86|22
1654127890000|2022-06-01 23:58:10|951.75|941.25|951.75|941.25|951.75|941.25|951.75|941.25|1
1654127900000|2022-06-01 23:58:20|951.25|940.75|951.25|940.75|951.25|940.75|951.25|940.75|1
1654127910000|2022-06-01 23:58:30|950.65|940.15|950.65|940.15|950.65|940.15|950.65|940.15|1
1654127920000|2022-06-01 23:58:40|950.59|940.09|949.55|939.05|950.65|940.15|949.51|939.01|22
1654127930000|2022-06-01 23:58:50|949.57|939.07|949.57|939.07|949.58|939.08|949.22|938.72|23
1654127940000|2022-06-01 23:59:00|949.59|939.09|949.74|939.24|949.75|939.25|949.34|938.84|12
1654127950000|2022-06-01 23:59:10|949.73|939.23|949.75|939.25|949.75|939.25|949.68|939.18|8
1654127960000|2022-06-01 23:59:20|949.73|939.23|949.99|939.49|949.99|939.49|949.73|939.23|8
1654127970000|2022-06-01 23:59:30|949.98|939.48|950.57|940.07|950.57|940.07|949.98|939.48|11
1654127980000|2022-06-01 23:59:40|950.59|940.09|950.61|940.11|950.61|940.11|950.59|940.09|2
1654127990000|2022-06-01 23:59:50|950.58|940.08|950.06|939.56|950.58|940.08|949.77|939.27|17
1654128000000|2022-06-02 00:00:00|950.16|939.66|950.49|939.99|950.54|940.04|950.02|939.52|21
1654128010000|2022-06-02 00:00:10|950.48|939.98|949.19|938.69|950.48|939.98|948.75|938.25|28
1654128020000|2022-06-02 00:00:20|949.39|938.89|949.49|938.99|949.49|938.99|949.07|938.57|23
1654128030000|2022-06-02 00:00:30|949.43|938.93|950.6|940.1|950.75|940.25|949.43|938.93|27
1654128040000|2022-06-02 00:00:40|950.75|940.25|950.25|939.75|950.75|940.25|950.25|939.75|6
1654128060000|2022-06-02 00:01:00|949.75|939.25|949.75|939.25|949.75|939.25|949.75|939.25|1
1654128070000|2022-06-02 00:01:10|949.64|939.14|948.6|938.1|949.75|939.25|948.6|938.1|18
1654128080000|2022-06-02 00:01:20|948.75|938.25|947.95|937.45|948.75|938.25|947.86|937.36|24
1654128090000|2022-06-02 00:01:30|947.9|937.4|947.88|937.38|947.9|937.4|947.85|937.35|9
1654128100000|2022-06-02 00:01:40|947.85|937.35|947.75|937.25|947.9|937.4|947.75|937.25|16
1654128110000|2022-06-02 00:01:50|947.45|936.95|947.75|937.25|947.75|937.25|947.35|936.85|6
1654128130000|2022-06-02 00:02:10|947.76|937.26|947.35|936.85|947.89|937.39|947.35|936.85|18
1654128140000|2022-06-02 00:02:20|947.34|936.84|947.75|937.25|947.75|937.25|947.31|936.81|11
1654128150000|2022-06-02 00:02:30|947.35|936.85|947.35|936.85|947.75|937.25|947.35|936.85|11
1654128160000|2022-06-02 00:02:40|946.46|935.96|946.34|935.84|947.26|936.76|946.25|935.75|11
1654128170000|2022-06-02 00:02:50|946.11|935.61|946.07|935.57|946.11|935.61|945.89|935.39|6
1654128180000|2022-06-02 00:03:00|946.08|935.58|946.15|935.65|946.15|935.65|946.08|935.58|2
1654128190000|2022-06-02 00:03:10|946.16|935.66|947.76|937.26|947.76|937.26|946.16|935.66|23
1654128200000|2022-06-02 00:03:20|947.77|937.27|947.77|937.27|947.94|937.44|947.4|936.9|17
1654128210000|2022-06-02 00:03:30|947.78|937.28|948.43|937.93|948.44|937.94|947.73|937.23|22
1654128220000|2022-06-02 00:03:40|948.47|937.97|947.84|937.34|948.5|938|947.82|937.32|22
1654128230000|2022-06-02 00:03:50|947.99|937.49|947.25|936.75|948.04|937.54|947.25|936.75|12
1654128240000|2022-06-02 00:04:00|947.46|936.96|947.49|936.99|948|937.5|947.04|936.54|24
1654128250000|2022-06-02 00:04:10|947.48|936.98|946.96|936.46|947.48|936.98|946.96|936.46|12
1654128260000|2022-06-02 00:04:20|946.91|936.41|946.9|936.4|946.91|936.41|946.13|935.63|29
1654128270000|2022-06-02 00:04:30|946.84|936.34|946.96|936.46|947.01|936.51|946.75|936.25|13
1654128280000|2022-06-02 00:04:40|946.97|936.47|946.64|936.14|946.97|936.47|946.55|936.05|7
1654128290000|2022-06-02 00:04:50|946.71|936.21|946.71|936.21|946.78|936.28|946.3|935.8|12
1654128300000|2022-06-02 00:05:00|946.36|935.86|947.36|936.86|947.36|936.86|946.36|935.86|11
1654128310000|2022-06-02 00:05:10|947.61|937.11|947.61|937.11|947.69|937.19|947.61|937.11|5
1654128320000|2022-06-02 00:05:20|947.62|937.12|947.85|937.35|947.9|937.4|947.62|937.12|10
1654128330000|2022-06-02 00:05:30|947.86|937.36|947.33|936.83|947.86|937.36|946.96|936.46|15
1654128340000|2022-06-02 00:05:40|947.34|936.84|946.61|936.11|947.39|936.89|946.59|936.09|17
1654128350000|2022-06-02 00:05:50|946.62|936.12|946.75|936.25|946.92|936.42|946.35|935.85|18
1654128360000|2022-06-02 00:06:00|946.92|936.42|947.06|936.56|947.75|937.25|946.92|936.42|34
1654128370000|2022-06-02 00:06:10|947.03|936.53|947.3|936.8|947.3|936.8|946.41|935.91|24
1654128380000|2022-06-02 00:06:20|946.75|936.25|946.84|936.34|946.87|936.37|946.75|936.25|11
1654128390000|2022-06-02 00:06:30|946.85|936.35|947.42|936.92|947.42|936.92|946.85|936.35|7
1654128400000|2022-06-02 00:06:40|947.37|936.87|946.77|936.27|947.37|936.87|946.76|936.26|10
1654128410000|2022-06-02 00:06:50|946.78|936.28|946.7|936.2|946.8|936.3|946.7|936.2|17
1654128420000|2022-06-02 00:07:00|946.71|936.21|946.77|936.27|946.81|936.31|946.71|936.21|10
1654128430000|2022-06-02 00:07:10|946.74|936.24|946.07|935.57|946.74|936.24|946.07|935.57|3
1654128440000|2022-06-02 00:07:20|945.89|935.39|945.54|935.04|945.89|935.39|945.54|935.04|4
1654128450000|2022-06-02 00:07:30|945.18|934.68|945.04|934.54|945.24|934.74|945.04|934.54|6
1654128460000|2022-06-02 00:07:40|945.12|934.62|945.13|934.63|945.46|934.96|944.51|934.01|15
1654128470000|2022-06-02 00:07:50|945.23|934.73|944.54|934.04|945.24|934.74|944.31|933.81|26
1654128480000|2022-06-02 00:08:00|944.4|933.9|943.07|932.57|944.4|933.9|942.75|932.25|19
1654128490000|2022-06-02 00:08:10|942.67|932.17|943.63|933.13|943.65|933.15|942.67|932.17|22
1654128500000|2022-06-02 00:08:20|943.64|933.14|943.82|933.32|943.82|933.32|943.44|932.94|15
1654128510000|2022-06-02 00:08:30|943.8|933.3|945.3|934.8|945.3|934.8|943.75|933.25|33
1654128520000|2022-06-02 00:08:40|944.95|934.45|945.25|934.75|945.75|935.25|944.95|934.45|22
1654128530000|2022-06-02 00:08:50|945.75|935.25|945.75|935.25|945.75|935.25|945.75|935.25|1
1654128540000|2022-06-02 00:09:00|945.66|935.16|945.77|935.27|945.77|935.27|945.48|934.98|22
1654128550000|2022-06-02 00:09:10|946.27|935.77|945.38|934.88|946.56|936.06|945.38|934.88|24
1654128560000|2022-06-02 00:09:20|945.45|934.95|945.56|935.06|945.56|935.06|945.32|934.82|17
1654128570000|2022-06-02 00:09:30|945.59|935.09|945.51|935.01|945.64|935.14|945.47|934.97|14
1654128580000|2022-06-02 00:09:40|945.53|935.03|945.51|935.01|945.56|935.06|945.48|934.98|11
1654128590000|2022-06-02 00:09:50|945.52|935.02|944.69|934.19|945.52|935.02|944.58|934.08|10
1654128600000|2022-06-02 00:10:00|944.59|934.09|943.72|933.22|944.61|934.11|943.59|933.09|21
1654128610000|2022-06-02 00:10:10|943.75|933.25|942.93|932.43|943.78|933.28|942.93|932.43|11
1654128620000|2022-06-02 00:10:20|942.64|932.14|942.48|931.98|942.64|932.14|942.48|931.98|5
1654128630000|2022-06-02 00:10:30|942.5|932|941.34|930.84|943.04|932.54|941.34|930.84|18
1654128640000|2022-06-02 00:10:40|941.31|930.81|941.13|930.63|941.31|930.81|941.13|930.63|2
1654128650000|2022-06-02 00:10:50|941.06|930.56|941.06|930.56|941.06|930.56|941.06|930.56|1
1654128660000|2022-06-02 00:11:00|941.11|930.61|941.56|931.06|941.62|931.12|941.11|930.61|5
1654128670000|2022-06-02 00:11:10|941.61|931.11|942.58|932.08|942.58|932.08|941.21|930.71|23
1654128680000|2022-06-02 00:11:20|942.49|931.99|942.53|932.03|942.63|932.13|942.28|931.78|20
1654128690000|2022-06-02 00:11:30|942.47|931.97|942.91|932.41|942.91|932.41|942.32|931.82|19
1654128700000|2022-06-02 00:11:40|942.92|932.42|942.57|932.07|943.02|932.52|942.32|931.82|17
1654128710000|2022-06-02 00:11:50|942.58|932.08|941.93|931.43|942.7|932.2|941.93|931.43|16
1654128720000|2022-06-02 00:12:00|942.5|932|942.58|932.08|942.86|932.36|942.24|931.74|14
1654128730000|2022-06-02 00:12:10|942.62|932.12|942.74|932.24|942.74|932.24|942.62|932.12|10
1654128740000|2022-06-02 00:12:20|942.75|932.25|942.78|932.28|942.78|932.28|942.67|932.17|12
1654128750000|2022-06-02 00:12:30|942.82|932.32|944.32|933.82|944.32|933.82|942.71|932.21|25
1654128760000|2022-06-02 00:12:40|944.33|933.83|944.73|934.23|944.73|934.23|944.2|933.7|14
1654128770000|2022-06-02 00:12:50|944.7|934.2|944.62|934.12|944.79|934.29|944.46|933.96|20
1654128780000|2022-06-02 00:13:00|944.57|934.07|943.44|932.94|944.57|934.07|942.98|932.48|20
1654128790000|2022-06-02 00:13:10|943.43|932.93|943.09|932.59|943.55|933.05|943.04|932.54|11
1654128800000|2022-06-02 00:13:20|943.1|932.6|943.71|933.21|943.72|933.22|943.1|932.6|16
1654128810000|2022-06-02 00:13:30|943.32|932.82|943.76|933.26|943.76|933.26|943.32|932.82|11
1654128820000|2022-06-02 00:13:40|943.72|933.22|943.05|932.55|943.76|933.26|943.05|932.55|19
1654128830000|2022-06-02 00:13:50|942.95|932.45|942.95|932.45|943.05|932.55|942.95|932.45|5
1654128840000|2022-06-02 00:14:00|942.94|932.44|943.66|933.16|943.66|933.16|942.94|932.44|9
1654128850000|2022-06-02 00:14:10|943.67|933.17|943.67|933.17|943.67|933.17|943.67|933.17|1
1654128860000|2022-06-02 00:14:20|943.61|933.11|942.51|932.01|943.64|933.14|942.46|931.96|16
1654128870000|2022-06-02 00:14:30|942.44|931.94|942.76|932.26|942.77|932.27|942.44|931.94|5
1654128880000|2022-06-02 00:14:40|942.78|932.28|942.5|932|942.81|932.31|942.45|931.95|11
1654128890000|2022-06-02 00:14:50|942.51|932.01|942.12|931.62|942.79|932.29|942.12|931.62|12
1654128900000|2022-06-02 00:15:00|942.55|932.05|941.62|931.12|942.7|932.2|941.62|931.12|11
1654128910000|2022-06-02 00:15:10|941.75|931.25|941.75|931.25|941.75|931.25|941.75|931.25|1
1654128930000|2022-06-02 00:15:30|942.25|931.75|942.75|932.25|943.29|932.79|942.25|931.75|25
1654128940000|2022-06-02 00:15:40|942.74|932.24|942.82|932.32|942.82|932.32|942.74|932.24|9
1654128950000|2022-06-02 00:15:50|942.84|932.34|943.75|933.25|943.75|933.25|942.84|932.34|14
1654128960000|2022-06-02 00:16:00|944.25|933.75|943.75|933.25|944.5|934|943.75|933.25|3
1654128970000|2022-06-02 00:16:10|944.25|933.75|943.75|933.25|944.42|933.92|943.75|933.25|6
1654128980000|2022-06-02 00:16:20|943.69|933.19|943.68|933.18|944.16|933.66|943.65|933.15|16
1654128990000|2022-06-02 00:16:30|943.67|933.17|943.69|933.19|943.69|933.19|943.58|933.08|7
1654129000000|2022-06-02 00:16:40|943.62|933.12|943.7|933.2|943.75|933.25|943.41|932.91|14
1654129010000|2022-06-02 00:16:50|943.75|933.25|943.46|932.96|943.75|933.25|943.4|932.9|7
1654129020000|2022-06-02 00:17:00|943.41|932.91|943.08|932.58|943.47|932.97|943.08|932.58|11
1654129030000|2022-06-02 00:17:10|942.97|932.47|941.97|931.47|942.97|932.47|941.96|931.46|22
1654129040000|2022-06-02 00:17:20|941.92|931.42|941.46|930.96|941.94|931.44|941.46|930.96|22
1654129050000|2022-06-02 00:17:30|941.11|930.61|940.92|930.42|941.11|930.61|940.89|930.39|6
1654129060000|2022-06-02 00:17:40|941.04|930.54|942.25|931.75|942.25|931.75|941.04|930.54|19
1654129070000|2022-06-02 00:17:50|942.24|931.74|941.86|931.36|942.32|931.82|941.73|931.23|20
1654129080000|2022-06-02 00:18:00|941.84|931.34|941.66|931.16|941.87|931.37|941.45|930.95|13
1654129090000|2022-06-02 00:18:10|941.53|931.03|941.54|931.04|941.55|931.05|941.53|931.03|8
1654129100000|2022-06-02 00:18:20|941.04|930.54|941.09|930.59|941.65|931.15|941.04|930.54|8
1654129110000|2022-06-02 00:18:30|940.96|930.46|941.67|931.17|941.72|931.22|940.96|930.46|11
1654129120000|2022-06-02 00:18:40|941.68|931.18|941.7|931.2|941.79|931.29|941.55|931.05|21
1654129130000|2022-06-02 00:18:50|941.72|931.22|941.76|931.26|941.77|931.27|941.72|931.22|8
1654129140000|2022-06-02 00:19:00|941.77|931.27|942.33|931.83|942.4|931.9|941.77|931.27|16
1654129150000|2022-06-02 00:19:10|942.28|931.78|942.84|932.34|942.84|932.34|942.28|931.78|23
1654129160000|2022-06-02 00:19:20|942.81|932.31|942.05|931.55|942.84|932.34|942.05|931.55|13
1654129170000|2022-06-02 00:19:30|942.16|931.66|942.04|931.54|942.16|931.66|942.04|931.54|8
1654129180000|2022-06-02 00:19:40|942.03|931.53|942.62|932.12|942.63|932.13|942.03|931.53|15
1654129190000|2022-06-02 00:19:50|942.52|932.02|942.63|932.13|942.63|932.13|942.3|931.8|14
1654129200000|2022-06-02 00:20:00|942.65|932.15|942.69|932.19|942.75|932.25|942.46|931.96|27
1654129210000|2022-06-02 00:20:10|942.48|931.98|942.53|932.03|942.76|932.26|942.08|931.58|27
1654129220000|2022-06-02 00:20:20|942.54|932.04|942.73|932.23|943.06|932.56|942.22|931.72|23
1654129230000|2022-06-02 00:20:30|942.82|932.32|942.98|932.48|943.06|932.56|942.82|932.32|13
1654129240000|2022-06-02 00:20:40|943.06|932.56|942.65|932.15|943.06|932.56|942.53|932.03|18
1654129250000|2022-06-02 00:20:50|942.67|932.17|942.67|932.17|942.67|932.17|942.67|932.17|1
1654129260000|2022-06-02 00:21:00|942.8|932.3|942.81|932.31|942.82|932.32|942.8|932.3|4
1654129270000|2022-06-02 00:21:10|942.76|932.26|942.8|932.3|942.8|932.3|942.51|932.01|4
1654129280000|2022-06-02 00:21:20|942.81|932.31|942.82|932.32|942.82|932.32|942.8|932.3|3
1654129290000|2022-06-02 00:21:30|942.75|932.25|942.9|932.4|942.9|932.4|942.75|932.25|4
1654129300000|2022-06-02 00:21:40|943.4|932.9|943.4|932.9|943.4|932.9|943.4|932.9|1
1654129310000|2022-06-02 00:21:50|943.31|932.81|943.75|933.25|943.75|933.25|943.31|932.81|3
1654129320000|2022-06-02 00:22:00|943.69|933.19|943.61|933.11|943.69|933.19|943.59|933.09|6
1654129330000|2022-06-02 00:22:10|943.03|932.53|942.75|932.25|943.03|932.53|942.48|931.98|8
1654129340000|2022-06-02 00:22:20|942.62|932.12|941.98|931.48|942.62|932.12|941.98|931.48|7
1654129350000|2022-06-02 00:22:30|941.86|931.36|941.88|931.38|942.36|931.86|941.43|930.93|15
1654129360000|2022-06-02 00:22:40|941.82|931.32|942.36|931.86|942.47|931.97|941.75|931.25|16
1654129370000|2022-06-02 00:22:50|942.35|931.85|940.72|930.22|942.39|931.89|940.68|930.18|28
1654129380000|2022-06-02 00:23:00|940.8|930.3|939.82|929.32|940.8|930.3|939.73|929.23|26
1654129390000|2022-06-02 00:23:10|939.73|929.23|939.9|929.4|939.9|929.4|939.73|929.23|18
1654129400000|2022-06-02 00:23:20|939.55|929.05|938.67|928.17|939.55|929.05|938.67|928.17|9
1654129410000|2022-06-02 00:23:30|938.96|928.46|938.35|927.85|938.96|928.46|937.56|927.06|29
1654129420000|2022-06-02 00:23:40|938.52|928.02|938.31|927.81|938.52|928.02|938.12|927.62|19
1654129430000|2022-06-02 00:23:50|938.35|927.85|938.2|927.7|938.35|927.85|938.12|927.62|21
1654129440000|2022-06-02 00:24:00|938.22|927.72|938.2|927.7|938.29|927.79|938.19|927.69|16
1654129450000|2022-06-02 00:24:10|938.19|927.69|937.46|926.96|938.26|927.76|937.35|926.85|21
1654129460000|2022-06-02 00:24:20|937.35|926.85|937.84|927.34|937.97|927.47|937.35|926.85|8
1654129470000|2022-06-02 00:24:30|937.75|927.25|938.77|928.27|938.9|928.4|937.75|927.25|29
1654129480000|2022-06-02 00:24:40|938.86|928.36|939.72|929.22|939.74|929.24|938.75|928.25|24
1654129490000|2022-06-02 00:24:50|939.61|929.11|939|928.5|939.61|929.11|938.89|928.39|9
1654129500000|2022-06-02 00:25:00|939.01|928.51|939.77|929.27|939.79|929.29|939.01|928.51|10
1654129510000|2022-06-02 00:25:10|939.84|929.34|939.66|929.16|939.84|929.34|939.59|929.09|11
1654129520000|2022-06-02 00:25:20|939.69|929.19|938.95|928.45|939.71|929.21|938.91|928.41|21
1654129530000|2022-06-02 00:25:30|939.01|928.51|938.17|927.67|939.01|928.51|938.15|927.65|17
1654129540000|2022-06-02 00:25:40|938.36|927.86|938.87|928.37|938.95|928.45|938.36|927.86|14
1654129550000|2022-06-02 00:25:50|938.9|928.4|939.16|928.66|939.16|928.66|938.88|928.38|6
1654129560000|2022-06-02 00:26:00|939.65|929.15|941.35|930.85|941.35|930.85|939.65|929.15|15
1654129570000|2022-06-02 00:26:10|941.75|931.25|943.83|933.33|943.83|933.33|941.75|931.25|28
1654129580000|2022-06-02 00:26:20|943.75|933.25|943.98|933.48|944.2|933.7|943.55|933.05|25
1654129590000|2022-06-02 00:26:30|943.67|933.17|943.82|933.32|943.98|933.48|943.67|933.17|10
1654129600000|2022-06-02 00:26:40|943.94|933.44|942.7|932.2|944.21|933.71|941.98|931.48|21
1654129610000|2022-06-02 00:26:50|942.58|932.08|942.5|932|942.58|932.08|942.4|931.9|26
1654129620000|2022-06-02 00:27:00|942.98|932.48|941.67|931.17|943.29|932.79|941.41|930.91|31
1654129630000|2022-06-02 00:27:10|941.41|930.91|941.74|931.24|941.74|931.24|940.81|930.31|23
1654129640000|2022-06-02 00:27:20|941.57|931.07|941.88|931.38|942.09|931.59|941.02|930.52|31
1654129650000|2022-06-02 00:27:30|941.78|931.28|942.37|931.87|942.41|931.91|941.19|930.69|34
1654129660000|2022-06-02 00:27:40|942.44|931.94|941.97|931.47|942.46|931.96|941.97|931.47|23
1654129670000|2022-06-02 00:27:50|941.98|931.48|942.44|931.94|942.45|931.95|941.98|931.48|17
1654129680000|2022-06-02 00:28:00|942.16|931.66|942.46|931.96|942.53|932.03|942|931.5|17
1654129690000|2022-06-02 00:28:10|942.47|931.97|942.72|932.22|943.2|932.7|942.47|931.97|20
1654129700000|2022-06-02 00:28:20|942.36|931.86|942.75|932.25|942.75|932.25|942.36|931.86|11
1654129710000|2022-06-02 00:28:30|942.76|932.26|942.78|932.28|942.79|932.29|942.74|932.24|11
1654129720000|2022-06-02 00:28:40|942.75|932.25|942.76|932.26|942.79|932.29|942.1|931.6|15
1654129730000|2022-06-02 00:28:50|942.73|932.23|943.16|932.66|943.16|932.66|942.34|931.84|27
1654129740000|2022-06-02 00:29:00|943.19|932.69|943.26|932.76|943.52|933.02|942.87|932.37|13
1654129750000|2022-06-02 00:29:10|942.95|932.45|942.96|932.46|943.27|932.77|942.95|932.45|14
1654129760000|2022-06-02 00:29:20|942.98|932.48|943.19|932.69|943.76|933.26|942.98|932.48|17
1654129770000|2022-06-02 00:29:30|943.25|932.75|942.87|932.37|943.48|932.98|942.75|932.25|20
1654129780000|2022-06-02 00:29:40|942.89|932.39|943.42|932.92|943.42|932.92|942.89|932.39|5
1654129790000|2022-06-02 00:29:50|943.45|932.95|943.72|933.22|943.72|933.22|943.45|932.95|6
1654129800000|2022-06-02 00:30:00|943.53|933.03|942.54|932.04|943.53|933.03|942.54|932.04|12
1654129810000|2022-06-02 00:30:10|942.55|932.05|942.16|931.66|942.66|932.16|941.85|931.35|22
1654129820000|2022-06-02 00:30:20|942.17|931.67|942.85|932.35|942.85|932.35|942.17|931.67|16
1654129830000|2022-06-02 00:30:30|942.8|932.3|943.18|932.68|943.18|932.68|942.8|932.3|9
1654129840000|2022-06-02 00:30:40|942.91|932.41|942.87|932.37|942.91|932.41|942.83|932.33|8
1654129850000|2022-06-02 00:30:50|942.89|932.39|942.91|932.41|943.18|932.68|942.87|932.37|12
1654129860000|2022-06-02 00:31:00|942.88|932.38|942.86|932.36|942.91|932.41|942.81|932.31|13
1654129870000|2022-06-02 00:31:10|942.87|932.37|942.79|932.29|942.94|932.44|942.76|932.26|14
1654129880000|2022-06-02 00:31:20|942.75|932.25|942.81|932.31|942.81|932.31|942.73|932.23|14
1654129890000|2022-06-02 00:31:30|942.75|932.25|942.55|932.05|942.85|932.35|942.21|931.71|15
1654129900000|2022-06-02 00:31:40|942.5|932|941.98|931.48|942.73|932.23|941.94|931.44|19
1654129910000|2022-06-02 00:31:50|941.94|931.44|941.84|931.34|942.12|931.62|941.84|931.34|5
1654129920000|2022-06-02 00:32:00|941.91|931.41|941.12|930.62|941.91|931.41|941.12|930.62|8
1654129930000|2022-06-02 00:32:10|941.14|930.64|941.09|930.59|941.76|931.26|941.09|930.59|7
1654129950000|2022-06-02 00:32:30|940.99|930.49|940.66|930.16|940.99|930.49|940.34|929.84|12
1654129960000|2022-06-02 00:32:40|940.72|930.22|941.03|930.53|941.14|930.64|940.72|930.22|15
1654129970000|2022-06-02 00:32:50|940.99|930.49|941.69|931.19|941.69|931.19|940.99|930.49|16
1654129980000|2022-06-02 00:33:00|941.7|931.2|940.81|930.31|941.82|931.32|940.8|930.3|22
1654129990000|2022-06-02 00:33:10|940.72|930.22|940.14|929.64|940.72|930.22|939.82|929.32|15
1654130000000|2022-06-02 00:33:20|940.13|929.63|938.99|928.49|940.13|929.63|938.99|928.49|17
1654130010000|2022-06-02 00:33:30|939.14|928.64|939.5|929|939.69|929.19|939.14|928.64|6
1654130020000|2022-06-02 00:33:40|939.14|928.64|939.79|929.29|939.81|929.31|939.07|928.57|13
1654130030000|2022-06-02 00:33:50|939.56|929.06|939.01|928.51|939.68|929.18|938.75|928.25|30
1654130040000|2022-06-02 00:34:00|938.91|928.41|937.88|927.38|938.91|928.41|937.88|927.38|28
1654130050000|2022-06-02 00:34:10|937.8|927.3|936.92|926.42|937.8|927.3|936.92|926.42|32
1654130060000|2022-06-02 00:34:20|937.1|926.6|936.83|926.33|937.1|926.6|936.41|925.91|25
1654130070000|2022-06-02 00:34:30|936.75|926.25|937.8|927.3|937.8|927.3|936.74|926.24|26
1654130080000|2022-06-02 00:34:40|937.81|927.31|936.94|926.44|938.07|927.57|936.94|926.44|17
1654130090000|2022-06-02 00:34:50|936.61|926.11|935.49|924.99|936.73|926.23|935.49|924.99|18
1654130100000|2022-06-02 00:35:00|936.01|925.51|936.21|925.71|936.33|925.83|935.31|924.81|31
1654130110000|2022-06-02 00:35:10|936.18|925.68|935.81|925.31|936.4|925.9|934.75|924.25|27
1654130120000|2022-06-02 00:35:20|935.83|925.33|936.33|925.83|936.62|926.12|935.83|925.33|17
1654130130000|2022-06-02 00:35:30|936.34|925.84|936.78|926.28|936.78|926.28|936.34|925.84|13
1654130140000|2022-06-02 00:35:40|936.72|926.22|935.86|925.36|936.74|926.24|935.86|925.36|15
1654130150000|2022-06-02 00:35:50|935.8|925.3|935.84|925.34|935.84|925.34|935.09|924.59|26
1654130160000|2022-06-02 00:36:00|935.85|925.35|936.78|926.28|936.78|926.28|935.85|925.35|18
1654130170000|2022-06-02 00:36:10|937.01|926.51|939.58|929.08|939.75|929.25|937.01|926.51|24
1654130180000|2022-06-02 00:36:20|939.59|929.09|938.39|927.89|939.75|929.25|938.39|927.89|24
1654130190000|2022-06-02 00:36:30|938.4|927.9|938.86|928.36|939.11|928.61|938.4|927.9|30
1654130200000|2022-06-02 00:36:40|938.87|928.37|940.65|930.15|940.65|930.15|938.75|928.25|15
1654130210000|2022-06-02 00:36:50|940.66|930.16|940.63|930.13|940.75|930.25|940.59|930.09|17
1654130220000|2022-06-02 00:37:00|940.61|930.11|940.78|930.28|940.8|930.3|939.96|929.46|25
1654130230000|2022-06-02 00:37:10|940.79|930.29|940.85|930.35|941.41|930.91|940.79|930.29|20
1654130240000|2022-06-02 00:37:20|940.97|930.47|941.67|931.17|941.75|931.25|940.8|930.3|22
1654130250000|2022-06-02 00:37:30|941.75|931.25|941.25|930.75|941.75|931.25|941.05|930.55|18
1654130260000|2022-06-02 00:37:40|941.43|930.93|940.7|930.2|941.67|931.17|940.6|930.1|21
1654130270000|2022-06-02 00:37:50|940.75|930.25|940.74|930.24|941.25|930.75|940.63|930.13|22
1654130280000|2022-06-02 00:38:00|940.75|930.25|939.95|929.45|940.75|930.25|939.94|929.44|17
1654130290000|2022-06-02 00:38:10|939.96|929.46|939.82|929.32|939.97|929.47|939.82|929.32|18
1654130300000|2022-06-02 00:38:20|939.83|929.33|940.83|930.33|940.83|930.33|939.83|929.33|19
1654130310000|2022-06-02 00:38:30|940.84|930.34|941.64|931.14|941.75|931.25|940.75|930.25|30
1654130320000|2022-06-02 00:38:40|941.65|931.15|941.43|930.93|941.75|931.25|940.65|930.15|27
1654130330000|2022-06-02 00:38:50|941.44|930.94|940.87|930.37|941.44|930.94|940.86|930.36|11
1654130340000|2022-06-02 00:39:00|940.88|930.38|941.83|931.33|942.56|932.06|940.88|930.38|22
1654130350000|2022-06-02 00:39:10|941.67|931.17|941.21|930.71|941.82|931.32|941|930.5|17
1654130360000|2022-06-02 00:39:20|941.45|930.95|941.79|931.29|941.79|931.29|941.2|930.7|31
1654130370000|2022-06-02 00:39:30|941.78|931.28|940.15|929.65|941.78|931.28|940.08|929.58|27
1654130380000|2022-06-02 00:39:40|939.99|929.49|939.84|929.34|939.99|929.49|939.28|928.78|8
1654130390000|2022-06-02 00:39:50|939.88|929.38|940.39|929.89|940.39|929.89|939.88|929.38|9
1654130400000|2022-06-02 00:40:00|940.3|929.8|940.89|930.39|940.92|930.42|940.3|929.8|12
1654130410000|2022-06-02 00:40:10|940.91|930.41|940.95|930.45|941.79|931.29|940.91|930.41|25
1654130420000|2022-06-02 00:40:20|940.96|930.46|940.81|930.31|941.02|930.52|940.81|930.31|12
1654130430000|2022-06-02 00:40:30|940.82|930.32|940.81|930.31|940.96|930.46|940.73|930.23|21
1654130440000|2022-06-02 00:40:40|940.75|930.25|940.86|930.36|941|930.5|940.73|930.23|18
1654130450000|2022-06-02 00:40:50|940.8|930.3|940.24|929.74|940.95|930.45|940|929.5|27
1654130460000|2022-06-02 00:41:00|940.59|930.09|940.77|930.27|940.79|930.29|940.54|930.04|18
1654130470000|2022-06-02 00:41:10|940.78|930.28|940.75|930.25|940.82|930.32|940.75|930.25|14
1654130480000|2022-06-02 00:41:20|940.71|930.21|938.88|928.38|940.71|930.21|938.87|928.37|35
1654130490000|2022-06-02 00:41:30|938.89|928.39|939.68|929.18|939.84|929.34|938.89|928.39|22
1654130500000|2022-06-02 00:41:40|939.69|929.19|939.41|928.91|939.75|929.25|939.24|928.74|24
1654130510000|2022-06-02 00:41:50|939.38|928.88|938.89|928.39|939.38|928.88|938.88|928.38|9
1654130520000|2022-06-02 00:42:00|938.91|928.41|938.35|927.85|939.01|928.51|937.98|927.48|28
1654130530000|2022-06-02 00:42:10|938.07|927.57|939.39|928.89|939.39|928.89|938.07|927.57|20
1654130540000|2022-06-02 00:42:20|939.42|928.92|939.34|928.84|939.42|928.92|938.95|928.45|22
1654130550000|2022-06-02 00:42:30|939.35|928.85|938.86|928.36|939.61|929.11|938.82|928.32|18
1654130560000|2022-06-02 00:42:40|938.81|928.31|939.44|928.94|939.77|929.27|938.81|928.31|25
1654130570000|2022-06-02 00:42:50|939.45|928.95|939.47|928.97|939.47|928.97|939.25|928.75|14
1654130580000|2022-06-02 00:43:00|939.34|928.84|939.85|929.35|939.94|929.44|939.25|928.75|23
1654130590000|2022-06-02 00:43:10|939.86|929.36|938.84|928.34|939.95|929.45|938.84|928.34|18
1654130600000|2022-06-02 00:43:20|938.83|928.33|938.91|928.41|938.91|928.41|938.73|928.23|13
1654130610000|2022-06-02 00:43:30|939|928.5|939.94|929.44|939.94|929.44|939|928.5|19
1654130620000|2022-06-02 00:43:40|939.95|929.45|939.83|929.33|939.99|929.49|939.81|929.31|13
1654130630000|2022-06-02 00:43:50|939.82|929.32|938.99|928.49|939.82|929.32|937.9|927.4|29
1654130640000|2022-06-02 00:44:00|938.79|928.29|938.71|928.21|938.85|928.35|938.71|928.21|11
1654130650000|2022-06-02 00:44:10|938.72|928.22|938.8|928.3|938.8|928.3|938.07|927.57|22
1654130660000|2022-06-02 00:44:20|938.77|928.27|938.17|927.67|938.82|928.32|938.16|927.66|11
1654130670000|2022-06-02 00:44:30|938.18|927.68|938.84|928.34|938.87|928.37|938.18|927.68|12
1654130680000|2022-06-02 00:44:40|938.75|928.25|938.25|927.75|938.88|928.38|938.25|927.75|18
1654130690000|2022-06-02 00:44:50|938.16|927.66|937.87|927.37|938.47|927.97|937.87|927.37|23
1654130700000|2022-06-02 00:45:00|937.88|927.38|937.3|926.8|938.16|927.66|937.3|926.8|17
1654130710000|2022-06-02 00:45:10|937.29|926.79|937.14|926.64|937.63|927.13|937.1|926.6|19
1654130720000|2022-06-02 00:45:20|937.11|926.61|936.7|926.2|937.14|926.64|936.7|926.2|26
1654130730000|2022-06-02 00:45:30|936.78|926.28|936.44|925.94|937.04|926.54|936.44|925.94|17
1654130740000|2022-06-02 00:45:40|936.33|925.83|935.75|925.25|936.54|926.04|935.75|925.25|18
1654130750000|2022-06-02 00:45:50|935.76|925.26|936.33|925.83|936.33|925.83|935.76|925.26|19
1654130760000|2022-06-02 00:46:00|936.54|926.04|936.77|926.27|936.77|926.27|936.31|925.81|16
1654130770000|2022-06-02 00:46:10|936.78|926.28|937.53|927.03|937.53|927.03|936.78|926.28|5
1654130780000|2022-06-02 00:46:20|937.55|927.05|936.85|926.35|937.56|927.06|936.77|926.27|13
1654130790000|2022-06-02 00:46:30|936.86|926.36|936.49|925.99|937.02|926.52|936.49|925.99|14
1654130800000|2022-06-02 00:46:40|936.66|926.16|935.97|925.47|936.75|926.25|935.97|925.47|12
1654130810000|2022-06-02 00:46:50|935.82|925.32|935.75|925.25|935.86|925.36|935.7|925.2|20
1654130820000|2022-06-02 00:47:00|935.84|925.34|936.32|925.82|936.35|925.85|935.75|925.25|17
1654130830000|2022-06-02 00:47:10|936.25|925.75|937.47|926.97|937.69|927.19|936.25|925.75|28
1654130840000|2022-06-02 00:47:20|937.48|926.98|937.82|927.32|937.82|927.32|937.48|926.98|12
1654130850000|2022-06-02 00:47:30|938.53|928.03|939.89|929.39|940.29|929.79|938.53|928.03|19
1654130860000|2022-06-02 00:47:40|939.88|929.38|940.85|930.35|940.87|930.37|939.87|929.37|31
1654130870000|2022-06-02 00:47:50|940.87|930.37|940.73|930.23|941.23|930.73|940.39|929.89|19
1654130880000|2022-06-02 00:48:00|940.74|930.24|940.9|930.4|941.28|930.78|940.74|930.24|19
1654130890000|2022-06-02 00:48:10|941.12|930.62|941.85|931.35|941.9|931.4|941.12|930.62|26
1654130900000|2022-06-02 00:48:20|942.07|931.57|942.68|932.18|942.78|932.28|941.85|931.35|28
1654130910000|2022-06-02 00:48:30|942.61|932.11|942.59|932.09|942.74|932.24|941.85|931.35|28
1654130920000|2022-06-02 00:48:40|942.55|932.05|943.11|932.61|943.11|932.61|942.55|932.05|25
1654130930000|2022-06-02 00:48:50|942.96|932.46|942.42|931.92|942.96|932.46|942.42|931.92|3
1654130940000|2022-06-02 00:49:00|942.15|931.65|942.67|932.17|942.75|932.25|942.06|931.56|13
1654130950000|2022-06-02 00:49:10|942.92|932.42|942.01|931.51|942.97|932.47|942.01|931.51|15
1654130960000|2022-06-02 00:49:20|941.55|931.05|941.09|930.59|941.55|931.05|941.04|930.54|15
1654130970000|2022-06-02 00:49:30|941.17|930.67|941|930.5|941.71|931.21|941|930.5|13
1654130980000|2022-06-02 00:49:40|941.01|930.51|941.27|930.77|941.27|930.77|941.01|930.51|4
1654130990000|2022-06-02 00:49:50|941.05|930.55|941.26|930.76|941.27|930.77|941.02|930.52|12
1654131000000|2022-06-02 00:50:00|941.17|930.67|942.26|931.76|942.26|931.76|941.02|930.52|7
1654131010000|2022-06-02 00:50:10|942.05|931.55|943.21|932.71|943.82|933.32|942.05|931.55|34
1654131020000|2022-06-02 00:50:20|943.06|932.56|943.8|933.3|944.05|933.55|943.06|932.56|20
1654131030000|2022-06-02 00:50:30|943.82|933.32|944.24|933.74|944.54|934.04|943.75|933.25|16
1654131040000|2022-06-02 00:50:40|944.28|933.78|944.75|934.25|944.75|934.25|943.77|933.27|24
1654131050000|2022-06-02 00:50:50|944.74|934.24|944.52|934.02|944.75|934.25|944.48|933.98|20
1654131060000|2022-06-02 00:51:00|944.49|933.99|944.44|933.94|944.77|934.27|944.11|933.61|26
1654131070000|2022-06-02 00:51:10|944.47|933.97|944.61|934.11|944.75|934.25|944.46|933.96|14
1654131080000|2022-06-02 00:51:20|944.46|933.96|943.62|933.12|944.5|934|943.59|933.09|7
1654131090000|2022-06-02 00:51:30|943.64|933.14|943.67|933.17|943.67|933.17|943.09|932.59|7
1654131100000|2022-06-02 00:51:40|943.27|932.77|943.09|932.59|943.27|932.77|943.06|932.56|10
1654131110000|2022-06-02 00:51:50|943.08|932.58|943.27|932.77|943.27|932.77|943.01|932.51|16
1654131120000|2022-06-02 00:52:00|943.26|932.76|944.28|933.78|944.28|933.78|943.08|932.58|18
1654131130000|2022-06-02 00:52:10|944.07|933.57|943.81|933.31|944.07|933.57|943.81|933.31|19
1654131140000|2022-06-02 00:52:20|943.86|933.36|946.73|936.23|947.05|936.55|943.75|933.25|30
1654131150000|2022-06-02 00:52:30|946.75|936.25|947.12|936.62|947.15|936.65|946.71|936.21|21
1654131160000|2022-06-02 00:52:40|947.19|936.69|948.71|938.21|948.71|938.21|947.19|936.69|19
1654131170000|2022-06-02 00:52:50|948.73|938.23|948.8|938.3|948.8|938.3|948.4|937.9|14
1654131180000|2022-06-02 00:53:00|948.56|938.06|948.77|938.27|948.9|938.4|948.32|937.82|14
1654131190000|2022-06-02 00:53:10|948.79|938.29|949.5|939|949.5|939|948.78|938.28|14
1654131200000|2022-06-02 00:53:20|949.51|939.01|949.74|939.24|949.85|939.35|948.86|938.36|16
1654131210000|2022-06-02 00:53:30|949.75|939.25|949.51|939.01|949.75|939.25|949.41|938.91|12
1654131220000|2022-06-02 00:53:40|949.52|939.02|948.35|937.85|949.59|939.09|948.25|937.75|20
1654131230000|2022-06-02 00:53:50|948.67|938.17|948.77|938.27|949.02|938.52|948.06|937.56|20
1654131240000|2022-06-02 00:54:00|948.54|938.04|947.82|937.32|948.76|938.26|947.82|937.32|18
1654131250000|2022-06-02 00:54:10|948.16|937.66|947.75|937.25|948.86|938.36|947.75|937.25|14
1654131260000|2022-06-02 00:54:20|947.7|937.2|947.75|937.25|948.2|937.7|947.7|937.2|19
1654131270000|2022-06-02 00:54:30|947.47|936.97|947.45|936.95|947.92|937.42|946.82|936.32|12
1654131280000|2022-06-02 00:54:40|947.41|936.91|947.02|936.52|947.41|936.91|946.09|935.59|31
1654131290000|2022-06-02 00:54:50|947.01|936.51|946.11|935.61|947.05|936.55|946.05|935.55|18
1654131300000|2022-06-02 00:55:00|946.1|935.6|945.89|935.39|947.04|936.54|945.35|934.85|22
1654131310000|2022-06-02 00:55:10|945.57|935.07|946.24|935.74|946.45|935.95|945.1|934.6|18
1654131320000|2022-06-02 00:55:20|946.47|935.97|946.19|935.69|946.47|935.97|945.54|935.04|14
1654131330000|2022-06-02 00:55:30|945.54|935.04|945.83|935.33|946.19|935.69|945.54|935.04|9
1654131340000|2022-06-02 00:55:40|945.89|935.39|944.35|933.85|945.89|935.39|944.24|933.74|17
1654131350000|2022-06-02 00:55:50|944.68|934.18|944.23|933.73|944.68|934.18|944.23|933.73|5
1654131360000|2022-06-02 00:56:00|944.6|934.1|945.11|934.61|945.12|934.62|944.14|933.64|8
1654131370000|2022-06-02 00:56:10|944.17|933.67|944.74|934.24|945.11|934.61|944.17|933.67|12
1654131380000|2022-06-02 00:56:20|944.97|934.47|944.3|933.8|944.97|934.47|944.27|933.77|24
1654131390000|2022-06-02 00:56:30|944.11|933.61|943.68|933.18|944.14|933.64|943.5|933|21
1654131400000|2022-06-02 00:56:40|943.62|933.12|944.36|933.86|944.94|934.44|943.55|933.05|27
1654131410000|2022-06-02 00:56:50|944.54|934.04|943.65|933.15|944.76|934.26|943.65|933.15|28
1654131420000|2022-06-02 00:57:00|943.66|933.16|943.1|932.6|943.7|933.2|942.69|932.19|24
1654131430000|2022-06-02 00:57:10|943.25|932.75|943.83|933.33|943.83|933.33|943.25|932.75|15
1654131440000|2022-06-02 00:57:20|944.46|933.96|944.19|933.69|944.75|934.25|944.03|933.53|22
1654131450000|2022-06-02 00:57:30|944.2|933.7|944.69|934.19|944.9|934.4|944.2|933.7|31
1654131460000|2022-06-02 00:57:40|944.57|934.07|944.72|934.22|944.72|934.22|944.48|933.98|14
1654131470000|2022-06-02 00:57:50|944.75|934.25|944.65|934.15|944.79|934.29|944.65|934.15|6
1654131480000|2022-06-02 00:58:00|944.3|933.8|944.3|933.8|944.3|933.8|944.12|933.62|12
1654131490000|2022-06-02 00:58:10|944.29|933.79|944.05|933.55|944.3|933.8|944.05|933.55|4
1654131500000|2022-06-02 00:58:20|944.04|933.54|943.96|933.46|944.06|933.56|943.96|933.46|5
1654131510000|2022-06-02 00:58:30|943.85|933.35|943.83|933.33|943.85|933.35|943.77|933.27|4
1654131520000|2022-06-02 00:58:40|943.84|933.34|944.76|934.26|944.76|934.26|943.84|933.34|10
1654131530000|2022-06-02 00:58:50|944.6|934.1|944.65|934.15|944.67|934.17|944.04|933.54|17
1654131540000|2022-06-02 00:59:00|944.61|934.11|943.96|933.46|944.78|934.28|943.96|933.46|13
1654131550000|2022-06-02 00:59:10|944.45|933.95|944.45|933.95|944.45|933.95|944.45|933.95|1
1654131560000|2022-06-02 00:59:20|944.61|934.11|944.25|933.75|944.76|934.26|943.96|933.46|21
1654131570000|2022-06-02 00:59:30|944.22|933.72|944.7|934.2|944.72|934.22|944.08|933.58|7
1654131580000|2022-06-02 00:59:40|944.65|934.15|943.99|933.49|944.71|934.21|943.91|933.41|9
1654131590000|2022-06-02 00:59:50|943.96|933.46|943.96|933.46|944.04|933.54|943.96|933.46|8
1654131600000|2022-06-02 01:00:00|943.99|933.49|944.06|933.56|944.68|934.18|943.99|933.49|13
1654131610000|2022-06-02 01:00:10|944.04|933.54|944.48|933.98|944.51|934.01|943.96|933.46|8
1654131620000|2022-06-02 01:00:20|944.61|934.11|943.51|933.01|944.61|934.11|943.38|932.88|23
1654131630000|2022-06-02 01:00:30|943.53|933.03|943.32|932.82|943.77|933.27|943.08|932.58|22
1654131640000|2022-06-02 01:00:40|943.28|932.78|943.1|932.6|943.39|932.89|943.1|932.6|18
1654131650000|2022-06-02 01:00:50|943.07|932.57|943.05|932.55|943.07|932.57|943.05|932.55|2
1654131660000|2022-06-02 01:01:00|942.98|932.48|942.98|932.48|943.73|933.23|942.98|932.48|3
1654131670000|2022-06-02 01:01:10|942.89|932.39|942.08|931.58|943.37|932.87|942.07|931.57|15
1654131680000|2022-06-02 01:01:20|943.04|932.54|943.45|932.95|943.52|933.02|942.19|931.69|20
1654131690000|2022-06-02 01:01:30|943.47|932.97|943.76|933.26|943.76|933.26|943.45|932.95|10
1654131700000|2022-06-02 01:01:40|943.57|933.07|943.47|932.97|943.75|933.25|943.47|932.97|6
1654131710000|2022-06-02 01:01:50|943.54|933.04|943.39|932.89|943.54|933.04|943.32|932.82|5
1654131720000|2022-06-02 01:02:00|943.03|932.53|943.15|932.65|943.15|932.65|943.03|932.53|10
1654131730000|2022-06-02 01:02:10|943.14|932.64|943.79|933.29|943.81|933.31|943.14|932.64|11
1654131740000|2022-06-02 01:02:20|943.9|933.4|944.35|933.85|944.35|933.85|943.82|933.32|20
1654131750000|2022-06-02 01:02:30|944.3|933.8|944.75|934.25|944.75|934.25|944.1|933.6|10
1654131760000|2022-06-02 01:02:40|944.86|934.36|944.75|934.25|945|934.5|944.75|934.25|16
1654131770000|2022-06-02 01:02:50|945.2|934.7|945.08|934.58|945.75|935.25|944.67|934.17|29
1654131780000|2022-06-02 01:03:00|945|934.5|944.75|934.25|945.05|934.55|944.61|934.11|24
1654131790000|2022-06-02 01:03:10|944.65|934.15|944.55|934.05|944.83|934.33|944.13|933.63|10
1654131800000|2022-06-02 01:03:20|944.68|934.18|944.81|934.31|945.04|934.54|944.68|934.18|16
1654131810000|2022-06-02 01:03:30|944.82|934.32|945.7|935.2|945.75|935.25|944.82|934.32|18
1654131820000|2022-06-02 01:03:40|945.71|935.21|945.55|935.05|945.75|935.25|945.55|935.05|6
1654131830000|2022-06-02 01:03:50|945.05|934.55|945.75|935.25|945.75|935.25|945.05|934.55|3
1654131840000|2022-06-02 01:04:00|945.55|935.05|945.75|935.25|945.75|935.25|945.55|935.05|2
1654131880000|2022-06-02 01:04:40|945.85|935.35|945.64|935.14|945.85|935.35|945.6|935.1|5
1654131890000|2022-06-02 01:04:50|945.75|935.25|945.72|935.22|945.85|935.35|945.72|935.22|16
1654131900000|2022-06-02 01:05:00|945.69|935.19|945.72|935.22|945.77|935.27|945.69|935.19|13
1654131910000|2022-06-02 01:05:10|945.74|935.24|945.57|935.07|945.74|935.24|945.55|935.05|6
1654131920000|2022-06-02 01:05:20|945.53|935.03|945.54|935.04|945.57|935.07|944.94|934.44|11
1654131930000|2022-06-02 01:05:30|945.55|935.05|945.75|935.25|945.75|935.25|945.55|935.05|2
1654131940000|2022-06-02 01:05:40|945.98|935.48|945.75|935.25|945.98|935.48|945.75|935.25|2
1654131950000|2022-06-02 01:05:50|945.98|935.48|947.91|937.41|947.91|937.41|945.75|935.25|20
1654131960000|2022-06-02 01:06:00|947.92|937.42|948.01|937.51|948.43|937.93|947.92|937.42|25
1654131970000|2022-06-02 01:06:10|948.29|937.79|949.64|939.14|949.69|939.19|947.96|937.46|32
1654131980000|2022-06-02 01:06:20|949.66|939.16|948.95|938.45|949.72|939.22|948.93|938.43|14
1654131990000|2022-06-02 01:06:30|949.45|938.95|949.6|939.1|949.6|939.1|949.05|938.55|9
1654132000000|2022-06-02 01:06:40|949.61|939.11|949.65|939.15|949.65|939.15|949.61|939.11|3
1654132010000|2022-06-02 01:06:50|949.53|939.03|949.45|938.95|949.65|939.15|949.45|938.95|21
1654132020000|2022-06-02 01:07:00|949.5|939|949.62|939.12|949.62|939.12|949.47|938.97|16
1654132030000|2022-06-02 01:07:10|949.55|939.05|949.63|939.13|949.69|939.19|949.53|939.03|19
1654132040000|2022-06-02 01:07:20|949.69|939.19|950.28|939.78|950.28|939.78|949.5|939|21
1654132050000|2022-06-02 01:07:30|950.3|939.8|950.28|939.78|950.35|939.85|949.85|939.35|17
1654132060000|2022-06-02 01:07:40|950.29|939.79|950.31|939.81|950.31|939.81|950.29|939.79|2
1654132070000|2022-06-02 01:07:50|950.64|940.14|952.6|942.1|952.6|942.1|950.64|940.14|27
1654132080000|2022-06-02 01:08:00|952.61|942.11|951.92|941.42|952.61|942.11|951.54|941.04|20
1654132090000|2022-06-02 01:08:10|951.86|941.36|952.5|942|952.93|942.43|951.78|941.28|20
1654132100000|2022-06-02 01:08:20|952.51|942.01|952.72|942.22|953.03|942.53|952.51|942.01|16
1654132110000|2022-06-02 01:08:30|952.76|942.26|953.32|942.82|953.32|942.82|952.76|942.26|16
1654132120000|2022-06-02 01:08:40|952.82|942.32|953.38|942.88|953.38|942.88|952.82|942.32|3
1654132130000|2022-06-02 01:08:50|952.83|942.33|952.76|942.26|952.83|942.33|952.61|942.11|5
1654132140000|2022-06-02 01:09:00|952.55|942.05|951.66|941.16|952.57|942.07|951.47|940.97|16
1654132150000|2022-06-02 01:09:10|951.75|941.25|950.39|939.89|951.75|941.25|949.74|939.24|28
1654132160000|2022-06-02 01:09:20|950.38|939.88|950.59|940.09|951.18|940.68|950.38|939.88|16
1654132170000|2022-06-02 01:09:30|950.72|940.22|951.08|940.58|951.43|940.93|950.72|940.22|10
1654132180000|2022-06-02 01:09:40|951.14|940.64|950.78|940.28|951.14|940.64|950.78|940.28|2
1654132190000|2022-06-02 01:09:50|951.22|940.72|950.21|939.71|951.22|940.72|950.21|939.71|7
1654132200000|2022-06-02 01:10:00|950.19|939.69|950.9|940.4|951.25|940.75|950.1|939.6|27
1654132210000|2022-06-02 01:10:10|951.21|940.71|950.62|940.12|951.21|940.71|950.31|939.81|9
1654132220000|2022-06-02 01:10:20|950.27|939.77|950.62|940.12|950.62|940.12|950.19|939.69|6
1654132230000|2022-06-02 01:10:30|950.68|940.18|950.94|940.44|951.04|940.54|950.68|940.18|8
1654132240000|2022-06-02 01:10:40|950.95|940.45|950.96|940.46|951.54|941.04|950.95|940.45|5
1654132250000|2022-06-02 01:10:50|950.9|940.4|950.86|940.36|950.92|940.42|950.86|940.36|3
1654132260000|2022-06-02 01:11:00|950.87|940.37|950.88|940.38|950.91|940.41|950.87|940.37|3
1654132270000|2022-06-02 01:11:10|950.87|940.37|950.62|940.12|950.87|940.37|950.62|940.12|6
1654132280000|2022-06-02 01:11:20|950.87|940.37|950.12|939.62|950.87|940.37|950.12|939.62|2
1654132290000|2022-06-02 01:11:30|949.99|939.49|949.14|938.64|949.99|939.49|949.13|938.63|7
1654132300000|2022-06-02 01:11:40|949.56|939.06|949.67|939.17|949.67|939.17|949.56|939.06|2
1654132310000|2022-06-02 01:11:50|949.92|939.42|950.57|940.07|950.57|940.07|949.92|939.42|2
1654132320000|2022-06-02 01:12:00|950.42|939.92|950.6|940.1|950.6|940.1|950.42|939.92|2
1654132330000|2022-06-02 01:12:10|950.62|940.12|950.59|940.09|950.79|940.29|950.59|940.09|7
1654132340000|2022-06-02 01:12:20|950.16|939.66|950.66|940.16|950.78|940.28|950.16|939.66|10
1654132350000|2022-06-02 01:12:30|950.78|940.28|950.75|940.25|950.81|940.31|950.56|940.06|15
1654132360000|2022-06-02 01:12:40|950.68|940.18|951.51|941.01|951.75|941.25|950.55|940.05|23
1654132370000|2022-06-02 01:12:50|951.54|941.04|951.54|941.04|951.58|941.08|950.9|940.4|16
1654132380000|2022-06-02 01:13:00|951.04|940.54|950.95|940.45|951.04|940.54|950.95|940.45|2
1654132390000|2022-06-02 01:13:10|950.96|940.46|951.7|941.2|951.7|941.2|950.95|940.45|9
1654132400000|2022-06-02 01:13:20|951.58|941.08|951.16|940.66|951.59|941.09|950.96|940.46|9
1654132410000|2022-06-02 01:13:30|950.96|940.46|950.88|940.38|951.58|941.08|950.88|940.38|21
1654132420000|2022-06-02 01:13:40|951.4|940.9|951.06|940.56|951.5|941|950.88|940.38|10
1654132440000|2022-06-02 01:14:00|950.95|940.45|951.59|941.09|951.59|941.09|950.9|940.4|4
1654132450000|2022-06-02 01:14:10|951.48|940.98|951.76|941.26|951.76|941.26|950.98|940.48|8
1654132460000|2022-06-02 01:14:20|951.9|941.4|952.47|941.97|952.47|941.97|951.9|941.4|4
1654132470000|2022-06-02 01:14:30|952.7|942.2|952.51|942.01|952.77|942.27|952.49|941.99|15
1654132480000|2022-06-02 01:14:40|952.52|942.02|952.56|942.06|952.78|942.28|952.36|941.86|16
1654132490000|2022-06-02 01:14:50|952.58|942.08|952.32|941.82|952.64|942.14|951.98|941.48|15
1654132500000|2022-06-02 01:15:00|952.11|941.61|951.7|941.2|952.42|941.92|951.04|940.54|28
1654132510000|2022-06-02 01:15:10|951.82|941.32|951.91|941.41|951.91|941.41|951.07|940.57|22
1654132520000|2022-06-02 01:15:20|951.77|941.27|952.05|941.55|952.69|942.19|951.77|941.27|19
1654132530000|2022-06-02 01:15:30|952.04|941.54|952.78|942.28|952.78|942.28|952.04|941.54|30
1654132540000|2022-06-02 01:15:40|952.75|942.25|952.05|941.55|952.8|942.3|952.05|941.55|10
1654132560000|2022-06-02 01:16:00|951.76|941.26|951.59|941.09|951.76|941.26|951.57|941.07|5
1654132570000|2022-06-02 01:16:10|951.3|940.8|951.02|940.52|951.3|940.8|951.02|940.52|10
1654132580000|2022-06-02 01:16:20|951.52|941.02|951.02|940.52|951.68|941.18|951.02|940.52|16
1654132590000|2022-06-02 01:16:30|951.27|940.77|951.24|940.74|951.28|940.78|950.59|940.09|22
1654132600000|2022-06-02 01:16:40|950.99|940.49|951.11|940.61|951.15|940.65|950.99|940.49|8
1654132610000|2022-06-02 01:16:50|951.06|940.56|951.09|940.59|951.09|940.59|950.99|940.49|5
1654132620000|2022-06-02 01:17:00|951.06|940.56|950.99|940.49|951.06|940.56|950.99|940.49|2
1654132630000|2022-06-02 01:17:10|950.78|940.28|951.55|941.05|951.55|941.05|950.12|939.62|12
1654132640000|2022-06-02 01:17:20|951.15|940.65|951.6|941.1|951.84|941.34|951.12|940.62|14
1654132650000|2022-06-02 01:17:30|951.62|941.12|952.38|941.88|952.38|941.88|951.23|940.73|13
1654132660000|2022-06-02 01:17:40|951.88|941.38|952.38|941.88|952.38|941.88|951.88|941.38|2
1654132670000|2022-06-02 01:17:50|951.88|941.38|952.38|941.88|952.38|941.88|951.88|941.38|4
1654132690000|2022-06-02 01:18:10|952.23|941.73|952.14|941.64|952.48|941.98|951.98|941.48|5
1654132700000|2022-06-02 01:18:20|952.36|941.86|952.37|941.87|952.37|941.87|952.36|941.86|2
1654132710000|2022-06-02 01:18:30|952.48|941.98|951.75|941.25|952.48|941.98|951.42|940.92|18
1654132720000|2022-06-02 01:18:40|951.65|941.15|951.71|941.21|951.75|941.25|951.32|940.82|13
1654132730000|2022-06-02 01:18:50|951.6|941.1|951.3|940.8|951.61|941.11|951.3|940.8|7
1654132740000|2022-06-02 01:19:00|951.6|941.1|952|941.5|952.67|942.17|951.6|941.1|28
1654132750000|2022-06-02 01:19:10|951.98|941.48|951.98|941.48|952.23|941.73|951.98|941.48|9
1654132760000|2022-06-02 01:19:20|952.04|941.54|951.71|941.21|952.04|941.54|951.71|941.21|7
1654132770000|2022-06-02 01:19:30|951.99|941.49|951.91|941.41|951.99|941.49|951.91|941.41|2
1654132780000|2022-06-02 01:19:40|951.92|941.42|951.96|941.46|952.04|941.54|951.92|941.42|10
1654132790000|2022-06-02 01:19:50|952.02|941.52|952.45|941.95|952.61|942.11|952.02|941.52|25
1654132800000|2022-06-02 01:20:00|952.61|942.11|952.73|942.23|952.75|942.25|952.11|941.61|21
1654132810000|2022-06-02 01:20:10|952.75|942.25|952.75|942.25|952.9|942.4|952.73|942.23|18
1654132820000|2022-06-02 01:20:20|952.9|942.4|952.78|942.28|952.9|942.4|952.75|942.25|16
1654132830000|2022-06-02 01:20:30|952.75|942.25|953.81|943.31|953.81|943.31|952.75|942.25|20
1654132840000|2022-06-02 01:20:40|953.75|943.25|953.97|943.47|954.09|943.59|953.75|943.25|14
1654132850000|2022-06-02 01:20:50|954.08|943.58|954.14|943.64|954.58|944.08|954.04|943.54|14
1654132860000|2022-06-02 01:21:00|954.56|944.06|954.7|944.2|954.7|944.2|954.09|943.59|19
1654132870000|2022-06-02 01:21:10|954.71|944.21|954.7|944.2|954.73|944.23|954.33|943.83|19
1654132880000|2022-06-02 01:21:20|954.68|944.18|954.28|943.78|954.68|944.18|954.23|943.73|13
1654132890000|2022-06-02 01:21:30|954.68|944.18|954.47|943.97|954.77|944.27|954.25|943.75|11
1654132900000|2022-06-02 01:21:40|954.42|943.92|954.79|944.29|954.83|944.33|954.28|943.78|20
1654132910000|2022-06-02 01:21:50|954.78|944.28|954.29|943.79|954.81|944.31|954.26|943.76|19
1654132920000|2022-06-02 01:22:00|954.09|943.59|953.99|943.49|954.19|943.69|953.94|943.44|15
1654132930000|2022-06-02 01:22:10|953.9|943.4|954.19|943.69|954.21|943.71|953.9|943.4|11
1654132940000|2022-06-02 01:22:20|954.2|943.7|954.18|943.68|954.26|943.76|954.18|943.68|5
1654132950000|2022-06-02 01:22:30|954.61|944.11|954.2|943.7|954.63|944.13|954.15|943.65|14
1654132960000|2022-06-02 01:22:40|954.17|943.67|954.17|943.67|954.17|943.67|954.17|943.67|1
1654132970000|2022-06-02 01:22:50|954.25|943.75|954.38|943.88|954.64|944.14|954.21|943.71|8
1654132980000|2022-06-02 01:23:00|954.37|943.87|954.27|943.77|954.73|944.23|954.27|943.77|11
1654132990000|2022-06-02 01:23:10|954.26|943.76|954.09|943.59|954.26|943.76|954.09|943.59|3
1654133000000|2022-06-02 01:23:20|954.02|943.52|953.99|943.49|954.02|943.52|953.99|943.49|2
1654133010000|2022-06-02 01:23:30|953.74|943.24|953.74|943.24|953.74|943.24|953.74|943.24|1
1654133030000|2022-06-02 01:23:50|953.99|943.49|953.74|943.24|954.1|943.6|953.74|943.24|5
1654133040000|2022-06-02 01:24:00|953.99|943.49|952.75|942.25|953.99|943.49|952.75|942.25|18
1654133050000|2022-06-02 01:24:10|952.86|942.36|952.97|942.47|953.07|942.57|952.75|942.25|20
1654133060000|2022-06-02 01:24:20|953.02|942.52|953.04|942.54|953.05|942.55|952.97|942.47|10
1654133070000|2022-06-02 01:24:30|953.02|942.52|953.02|942.52|953.02|942.52|952.97|942.47|4
1654133080000|2022-06-02 01:24:40|952.99|942.49|952.29|941.79|953.02|942.52|952.25|941.75|8
1654133090000|2022-06-02 01:24:50|952.27|941.77|952.26|941.76|952.5|942|952.2|941.7|21
1654133100000|2022-06-02 01:25:00|952.64|942.14|952.39|941.89|952.86|942.36|952.21|941.71|20
1654133110000|2022-06-02 01:25:10|952.21|941.71|952.68|942.18|952.74|942.24|952.21|941.71|12
1654133120000|2022-06-02 01:25:20|952.69|942.19|952.79|942.29|952.95|942.45|952.69|942.19|10
1654133130000|2022-06-02 01:25:30|952.78|942.28|952.31|941.81|952.8|942.3|952.31|941.81|8
1654133140000|2022-06-02 01:25:40|952.55|942.05|952.14|941.64|952.65|942.15|952.14|941.64|11
1654133150000|2022-06-02 01:25:50|952.15|941.65|952.69|942.19|952.69|942.19|952.14|941.64|9
1654133160000|2022-06-02 01:26:00|952.71|942.21|952.82|942.32|952.82|942.32|952.64|942.14|10
1654133170000|2022-06-02 01:26:10|952.88|942.38|952.98|942.48|953.23|942.73|952.73|942.23|16
1654133180000|2022-06-02 01:26:20|952.99|942.49|953.03|942.53|953.06|942.56|952.99|942.49|6
1654133190000|2022-06-02 01:26:30|953.02|942.52|952.65|942.15|953.02|942.52|952.64|942.14|10
1654133200000|2022-06-02 01:26:40|952.64|942.14|952.64|942.14|952.64|942.14|952.64|942.14|1
1654133210000|2022-06-02 01:26:50|952.54|942.04|952.24|941.74|952.54|942.04|952.04|941.54|16
1654133220000|2022-06-02 01:27:00|952.04|941.54|952.04|941.54|952.04|941.54|952.04|941.54|1
1654133230000|2022-06-02 01:27:10|951.98|941.48|951.98|941.48|951.98|941.48|951.98|941.48|1
1654133250000|2022-06-02 01:27:30|952|941.5|951.99|941.49|952.03|941.53|951.98|941.48|4
1654133260000|2022-06-02 01:27:40|951.98|941.48|951.98|941.48|951.99|941.49|951.98|941.48|3
1654133270000|2022-06-02 01:27:50|951.99|941.49|952.66|942.16|952.66|942.16|951.98|941.48|9
1654133280000|2022-06-02 01:28:00|952.51|942.01|951.85|941.35|952.51|942.01|951.75|941.25|14
1654133290000|2022-06-02 01:28:10|951.75|941.25|951.15|940.65|951.75|941.25|951.15|940.65|3
1654133300000|2022-06-02 01:28:20|951.07|940.57|951.76|941.26|951.76|941.26|951.07|940.57|9
1654133310000|2022-06-02 01:28:30|951.7|941.2|951.67|941.17|951.7|941.2|951.66|941.16|5
1654133320000|2022-06-02 01:28:40|951.68|941.18|952.54|942.04|952.58|942.08|951.68|941.18|10
1654133330000|2022-06-02 01:28:50|952.04|941.54|951.76|941.26|952.04|941.54|951.76|941.26|2
1654133350000|2022-06-02 01:29:10|951.5|941|950.67|940.17|951.76|941.26|950.67|940.17|11
1654133360000|2022-06-02 01:29:20|950.75|940.25|950.94|940.44|950.94|940.44|950.75|940.25|11
1654133370000|2022-06-02 01:29:30|951.04|940.54|951.54|941.04|951.54|941.04|951.04|940.54|2
1654133390000|2022-06-02 01:29:50|951.67|941.17|952.62|942.12|952.62|942.12|951.67|941.17|15
1654133400000|2022-06-02 01:30:00|952.58|942.08|953.59|943.09|953.6|943.1|952.5|942|20
1654133410000|2022-06-02 01:30:10|953.13|942.63|953.4|942.9|953.58|943.08|953.13|942.63|12
1654133420000|2022-06-02 01:30:20|953.58|943.08|953.58|943.08|953.59|943.09|953.58|943.08|3
1654133430000|2022-06-02 01:30:30|953.75|943.25|953.83|943.33|954.26|943.76|953.75|943.25|15
1654133440000|2022-06-02 01:30:40|953.75|943.25|953.35|942.85|953.9|943.4|953.29|942.79|23
1654133450000|2022-06-02 01:30:50|953.27|942.77|952.87|942.37|953.27|942.77|952.87|942.37|8
1654133460000|2022-06-02 01:31:00|952.83|942.33|952.15|941.65|952.83|942.33|952.15|941.65|8
1654133470000|2022-06-02 01:31:10|952.56|942.06|952.68|942.18|952.68|942.18|951.95|941.45|13
1654133480000|2022-06-02 01:31:20|952.26|941.76|951.25|940.75|952.63|942.13|951.25|940.75|11
1654133490000|2022-06-02 01:31:30|951.16|940.66|951.07|940.57|951.16|940.66|951.07|940.57|2
1654133500000|2022-06-02 01:31:40|951.21|940.71|951.05|940.55|951.29|940.79|951.05|940.55|7
1654133520000|2022-06-02 01:32:00|950.85|940.35|949.91|939.41|950.85|940.35|949.84|939.34|11
1654133530000|2022-06-02 01:32:10|949.9|939.4|949.46|938.96|949.9|939.4|949.4|938.9|12
1654133540000|2022-06-02 01:32:20|949.72|939.22|951.52|941.02|951.81|941.31|949.47|938.97|23
1654133550000|2022-06-02 01:32:30|951.49|940.99|952.58|942.08|952.7|942.2|951.49|940.99|31
1654133560000|2022-06-02 01:32:40|952.7|942.2|952.22|941.72|952.71|942.21|951.98|941.48|18
1654133570000|2022-06-02 01:32:50|952.24|941.74|952.29|941.79|952.29|941.79|952.19|941.69|6
1654133580000|2022-06-02 01:33:00|952.28|941.78|952.96|942.46|953.04|942.54|952.28|941.78|17
1654133590000|2022-06-02 01:33:10|952.97|942.47|953.81|943.31|954.11|943.61|952.97|942.47|21
1654133600000|2022-06-02 01:33:20|954.06|943.56|954.04|943.54|954.06|943.56|953.81|943.31|11
1654133610000|2022-06-02 01:33:30|953.89|943.39|954.17|943.67|954.17|943.67|953.89|943.39|22
1654133620000|2022-06-02 01:33:40|954.07|943.57|954.75|944.25|954.75|944.25|953.92|943.42|6
1654133630000|2022-06-02 01:33:50|954.25|943.75|954.25|943.75|954.75|944.25|954.25|943.75|3
1654133640000|2022-06-02 01:34:00|953.92|943.42|953.06|942.56|953.92|943.42|953.06|942.56|13
1654133650000|2022-06-02 01:34:10|953.05|942.55|953.85|943.35|954.21|943.71|953.05|942.55|15
1654133660000|2022-06-02 01:34:20|953.16|942.66|953.63|943.13|953.95|943.45|953.16|942.66|9
1654133670000|2022-06-02 01:34:30|952.98|942.48|952.98|942.48|953.48|942.98|952.98|942.48|3
1654133680000|2022-06-02 01:34:40|953.46|942.96|952.98|942.48|953.58|943.08|952.98|942.48|7
1654133690000|2022-06-02 01:34:50|953.58|943.08|952.98|942.48|953.58|943.08|952.98|942.48|12
1654133700000|2022-06-02 01:35:00|952.83|942.33|952.88|942.38|952.88|942.38|952.03|941.53|20
1654133710000|2022-06-02 01:35:10|952.9|942.4|952.08|941.58|952.9|942.4|952.06|941.56|16
1654133720000|2022-06-02 01:35:20|952.09|941.59|951.97|941.47|952.39|941.89|951.75|941.25|10
1654133730000|2022-06-02 01:35:30|951.75|941.25|952.86|942.36|952.87|942.37|951.75|941.25|10
1654133740000|2022-06-02 01:35:40|952.77|942.27|952.46|941.96|952.77|942.27|951.95|941.45|14
1654133750000|2022-06-02 01:35:50|952.76|942.26|952.71|942.21|952.88|942.38|952.21|941.71|12
1654133760000|2022-06-02 01:36:00|952.72|942.22|952.05|941.55|952.72|942.22|952.04|941.54|8
1654133770000|2022-06-02 01:36:10|951.97|941.47|951.96|941.46|952.05|941.55|951.96|941.46|5
1654133780000|2022-06-02 01:36:20|951.97|941.47|952.74|942.24|952.74|942.24|951.97|941.47|14
1654133790000|2022-06-02 01:36:30|952.73|942.23|951.98|941.48|952.75|942.25|951.98|941.48|16
1654133800000|2022-06-02 01:36:40|952.05|941.55|951.99|941.49|952.05|941.55|951.97|941.47|6
1654133810000|2022-06-02 01:36:50|951.95|941.45|952.22|941.72|952.22|941.72|951.95|941.45|7
1654133820000|2022-06-02 01:37:00|952.11|941.61|952.18|941.68|952.18|941.68|952.11|941.61|5
1654133830000|2022-06-02 01:37:10|952.2|941.7|952.01|941.51|952.2|941.7|952.01|941.51|5
1654133840000|2022-06-02 01:37:20|951.95|941.45|952.89|942.39|952.89|942.39|951.95|941.45|13
1654133850000|2022-06-02 01:37:30|952.64|942.14|952.57|942.07|952.86|942.36|952.57|942.07|20
1654133860000|2022-06-02 01:37:40|952.75|942.25|952.75|942.25|953|942.5|952.58|942.08|16
1654133870000|2022-06-02 01:37:50|952.6|942.1|952.58|942.08|953|942.5|952.56|942.06|13
1654133880000|2022-06-02 01:38:00|952.75|942.25|952.87|942.37|953.12|942.62|952.71|942.21|14
1654133890000|2022-06-02 01:38:10|953.03|942.53|953.02|942.52|953.22|942.72|952.87|942.37|16
1654133900000|2022-06-02 01:38:20|953.04|942.54|953.07|942.57|953.07|942.57|953.04|942.54|4
1654133910000|2022-06-02 01:38:30|953.08|942.58|952.97|942.47|953.08|942.58|952.97|942.47|8
1654133920000|2022-06-02 01:38:40|953.02|942.52|952.97|942.47|953.02|942.52|952.97|942.47|2
1654133930000|2022-06-02 01:38:50|952.75|942.25|952.32|941.82|952.75|942.25|952.32|941.82|5
1654133940000|2022-06-02 01:39:00|952.36|941.86|952.32|941.82|952.41|941.91|952.32|941.82|5
1654133950000|2022-06-02 01:39:10|952.82|942.32|953.24|942.74|953.24|942.74|952.38|941.88|15
1654133960000|2022-06-02 01:39:20|953.09|942.59|953.68|943.18|953.69|943.19|953.09|942.59|11
1654133970000|2022-06-02 01:39:30|953.59|943.09|952.75|942.25|953.68|943.18|952.39|941.89|17
1654133980000|2022-06-02 01:39:40|952.9|942.4|953.68|943.18|953.68|943.18|952.9|942.4|9
1654133990000|2022-06-02 01:39:50|953.49|942.99|952.96|942.46|953.68|943.18|952.93|942.43|15
1654134000000|2022-06-02 01:40:00|952.97|942.47|953.04|942.54|953.04|942.54|952.97|942.47|5
1654134010000|2022-06-02 01:40:10|952.8|942.3|952.75|942.25|952.8|942.3|952.37|941.87|4
1654134020000|2022-06-02 01:40:20|952.9|942.4|952.9|942.4|952.9|942.4|952.9|942.4|1
1654134030000|2022-06-02 01:40:30|952.75|942.25|953.29|942.79|953.29|942.79|952.75|942.25|8
1654134040000|2022-06-02 01:40:40|953.16|942.66|953.01|942.51|953.33|942.83|952.87|942.37|10
1654134050000|2022-06-02 01:40:50|953.02|942.52|953.72|943.22|954.22|943.72|953.02|942.52|16
1654134060000|2022-06-02 01:41:00|954.22|943.72|953.78|943.28|954.55|944.05|953.73|943.23|10
1654134070000|2022-06-02 01:41:10|953.77|943.27|953.74|943.24|953.78|943.28|953.47|942.97|19
1654134080000|2022-06-02 01:41:20|953.73|943.23|953.78|943.28|953.78|943.28|953.63|943.13|9
1654134090000|2022-06-02 01:41:30|953.73|943.23|953.7|943.2|953.73|943.23|953.69|943.19|8
1654134100000|2022-06-02 01:41:40|953.69|943.19|953.59|943.09|953.91|943.41|953.49|942.99|19
1654134110000|2022-06-02 01:41:50|953.69|943.19|953.72|943.22|953.95|943.45|953.61|943.11|18
1654134120000|2022-06-02 01:42:00|953.86|943.36|954.7|944.2|954.75|944.25|953.75|943.25|26
1654134130000|2022-06-02 01:42:10|954.71|944.21|954.72|944.22|954.75|944.25|954.65|944.15|14
1654134140000|2022-06-02 01:42:20|954.71|944.21|954.79|944.29|954.79|944.29|954.69|944.19|13
1654134150000|2022-06-02 01:42:30|954.8|944.3|954.33|943.83|954.81|944.31|954.33|943.83|7
1654134160000|2022-06-02 01:42:40|954.61|944.11|954.35|943.85|954.7|944.2|954.35|943.85|4
1654134170000|2022-06-02 01:42:50|954.25|943.75|954.25|943.75|954.26|943.76|954.25|943.75|5
1654134180000|2022-06-02 01:43:00|954.26|943.76|953.9|943.4|954.4|943.9|953.9|943.4|6
1654134190000|2022-06-02 01:43:10|953.91|943.41|953.37|942.87|954.07|943.57|953.37|942.87|16
1654134200000|2022-06-02 01:43:20|953.04|942.54|953.04|942.54|953.04|942.54|953.04|942.54|1
1654134210000|2022-06-02 01:43:30|953.06|942.56|953.45|942.95|953.45|942.95|953.06|942.56|3
1654134220000|2022-06-02 01:43:40|953.31|942.81|953.11|942.61|953.33|942.83|953.09|942.59|7
1654134230000|2022-06-02 01:43:50|953.09|942.59|952.58|942.08|953.18|942.68|952.58|942.08|7
1654134240000|2022-06-02 01:44:00|952.6|942.1|952.68|942.18|952.68|942.18|952.44|941.94|14
1654134250000|2022-06-02 01:44:10|952.75|942.25|952.81|942.31|952.84|942.34|952.75|942.25|8
1654134260000|2022-06-02 01:44:20|952.82|942.32|952.8|942.3|952.86|942.36|952.8|942.3|9
1654134270000|2022-06-02 01:44:30|952.81|942.31|952.99|942.49|953.13|942.63|952.81|942.31|13
1654134280000|2022-06-02 01:44:40|952.98|942.48|952.48|941.98|952.98|942.48|952.48|941.98|6
1654134290000|2022-06-02 01:44:50|952.5|942|952.15|941.65|952.63|942.13|952.15|941.65|16
1654134300000|2022-06-02 01:45:00|952.28|941.78|952.39|941.89|952.39|941.89|952.15|941.65|4
1654134310000|2022-06-02 01:45:10|952.32|941.82|952.74|942.24|952.74|942.24|952.32|941.82|12
1654134320000|2022-06-02 01:45:20|952.75|942.25|952.91|942.41|953.31|942.81|952.47|941.97|11
1654134330000|2022-06-02 01:45:30|953.41|942.91|953.75|943.25|953.75|943.25|953.41|942.91|2
1654134340000|2022-06-02 01:45:40|953.69|943.19|953.68|943.18|953.69|943.19|953.68|943.18|2
1654134360000|2022-06-02 01:46:00|953.78|943.28|953.72|943.22|954.55|944.05|953.69|943.19|13
1654134370000|2022-06-02 01:46:10|953.75|943.25|953.78|943.28|953.78|943.28|953.67|943.17|10
1654134380000|2022-06-02 01:46:20|953.71|943.21|954.21|943.71|954.21|943.71|953.71|943.21|11
1654134390000|2022-06-02 01:46:30|954.55|944.05|954.37|943.87|954.78|944.28|954.14|943.64|29
1654134400000|2022-06-02 01:46:40|954.61|944.11|954.07|943.57|954.62|944.12|954.01|943.51|19
1654134410000|2022-06-02 01:46:50|954.57|944.07|954.21|943.71|954.63|944.13|953.9|943.4|33
1654134420000|2022-06-02 01:47:00|954.01|943.51|954.06|943.56|954.28|943.78|953.98|943.48|18
1654134430000|2022-06-02 01:47:10|953.99|943.49|953.97|943.47|954.17|943.67|953.97|943.47|11
1654134440000|2022-06-02 01:47:20|953.93|943.43|953.93|943.43|953.93|943.43|953.93|943.43|1
1654134450000|2022-06-02 01:47:30|953.94|943.44|954.71|944.21|954.71|944.21|953.94|943.44|13
1654134490000|2022-06-02 01:48:10|954.74|944.24|954.76|944.26|954.76|944.26|954.71|944.21|10
1654134500000|2022-06-02 01:48:20|954.73|944.23|954.71|944.21|954.73|944.23|954.71|944.21|8
1654134510000|2022-06-02 01:48:30|954.73|944.23|954.76|944.26|954.76|944.26|954.71|944.21|13
1654134520000|2022-06-02 01:48:40|954.71|944.21|954.74|944.24|954.74|944.24|954.71|944.21|2
1654134530000|2022-06-02 01:48:50|954.71|944.21|954.71|944.21|954.74|944.24|954.56|944.06|11
1654134540000|2022-06-02 01:49:00|954.87|944.37|954.71|944.21|955.01|944.51|954.64|944.14|10
1654134560000|2022-06-02 01:49:20|955.21|944.71|955.59|945.09|955.75|945.25|955.21|944.71|6
1654134570000|2022-06-02 01:49:30|955.09|944.59|955.01|944.51|955.68|945.18|955.01|944.51|6
1654134580000|2022-06-02 01:49:40|954.64|944.14|954.8|944.3|954.81|944.31|954.44|943.94|19
1654134590000|2022-06-02 01:49:50|954.65|944.15|954.65|944.15|954.65|944.15|954.28|943.78|21
1654134600000|2022-06-02 01:50:00|954.45|943.95|953.58|943.08|954.45|943.95|953.53|943.03|17
1654134610000|2022-06-02 01:50:10|953.6|943.1|953.43|942.93|953.71|943.21|953.43|942.93|10
1654134620000|2022-06-02 01:50:20|953.63|943.13|953.55|943.05|953.95|943.45|953.43|942.93|21
1654134630000|2022-06-02 01:50:30|953.56|943.06|953.57|943.07|953.72|943.22|953.56|943.06|10
1654134640000|2022-06-02 01:50:40|953.72|943.22|953.8|943.3|953.98|943.48|953.72|943.22|9
1654134650000|2022-06-02 01:50:50|953.82|943.32|954.74|944.24|954.79|944.29|953.77|943.27|18
1654134660000|2022-06-02 01:51:00|954.67|944.17|954.62|944.12|954.72|944.22|954.57|944.07|5
1654134670000|2022-06-02 01:51:10|954.85|944.35|954.84|944.34|955.59|945.09|954.84|944.34|11
1654134680000|2022-06-02 01:51:20|954.86|944.36|954.62|944.12|954.87|944.37|954.62|944.12|6
1654134690000|2022-06-02 01:51:30|954.56|944.06|954.84|944.34|954.86|944.36|954.56|944.06|10
1654134700000|2022-06-02 01:51:40|954.82|944.32|954.83|944.33|954.83|944.33|954.82|944.32|2
1654134720000|2022-06-02 01:52:00|954.81|944.31|955.18|944.68|955.53|945.03|954.81|944.31|13
1654134730000|2022-06-02 01:52:10|955.4|944.9|955.68|945.18|955.68|945.18|955.4|944.9|16
1654134740000|2022-06-02 01:52:20|955.75|945.25|955.51|945.01|955.75|945.25|955.51|945.01|7
1654134750000|2022-06-02 01:52:30|954.99|944.49|954.99|944.49|954.99|944.49|954.99|944.49|1
1654134770000|2022-06-02 01:52:50|954.95|944.45|955.59|945.09|955.59|945.09|954.95|944.45|14
1654134780000|2022-06-02 01:53:00|955.54|945.04|955.56|945.06|955.56|945.06|955.54|945.04|2
1654134790000|2022-06-02 01:53:10|954.95|944.45|955.59|945.09|955.59|945.09|954.95|944.45|12
1654134800000|2022-06-02 01:53:20|955.68|945.18|955.68|945.18|955.68|945.18|955.68|945.18|1
1654134830000|2022-06-02 01:53:50|955.59|945.09|955.68|945.18|955.74|945.24|955.09|944.59|14
1654134840000|2022-06-02 01:54:00|955.69|945.19|954.93|944.43|955.75|945.25|954.93|944.43|19
1654134860000|2022-06-02 01:54:20|954.97|944.47|955.55|945.05|955.55|945.05|954.97|944.47|7
1654134870000|2022-06-02 01:54:30|955.68|945.18|954.97|944.47|955.68|945.18|954.97|944.47|4
1654134880000|2022-06-02 01:54:40|955.12|944.62|955.09|944.59|955.59|945.09|954.97|944.47|11
1654134890000|2022-06-02 01:54:50|955|944.5|954.98|944.48|955.02|944.52|954.98|944.48|5
1654134900000|2022-06-02 01:55:00|955|944.5|955.75|945.25|955.75|945.25|955|944.5|6
1654134910000|2022-06-02 01:55:10|955.91|945.41|955.85|945.35|955.95|945.45|955.85|945.35|14
1654134920000|2022-06-02 01:55:20|955.91|945.41|955.5|945|955.95|945.45|955.08|944.58|19
1654134930000|2022-06-02 01:55:30|955.52|945.02|954.97|944.47|955.54|945.04|954.97|944.47|7
1654134940000|2022-06-02 01:55:40|954.5|944|954.75|944.25|954.75|944.25|954.14|943.64|10
1654134950000|2022-06-02 01:55:50|954.7|944.2|954.59|944.09|954.7|944.2|954.15|943.65|12
1654134960000|2022-06-02 01:56:00|954.6|944.1|954.56|944.06|954.63|944.13|954.25|943.75|12
1654134970000|2022-06-02 01:56:10|954.45|943.95|953.52|943.02|954.45|943.95|953.52|943.02|10
1654134980000|2022-06-02 01:56:20|953.11|942.61|953.02|942.52|953.11|942.61|953.02|942.52|2
1654135000000|2022-06-02 01:56:40|952.75|942.25|953.12|942.62|953.12|942.62|952.72|942.22|12
1654135010000|2022-06-02 01:56:50|952.94|942.44|953.56|943.06|953.56|943.06|952.94|942.44|16
1654135020000|2022-06-02 01:57:00|953.54|943.04|952.97|942.47|953.54|943.04|952.97|942.47|14
1654135030000|2022-06-02 01:57:10|952.95|942.45|952.98|942.48|953.18|942.68|952.95|942.45|5
1654135040000|2022-06-02 01:57:20|952.83|942.33|952.82|942.32|952.83|942.33|952.8|942.3|5
1654135050000|2022-06-02 01:57:30|952.8|942.3|952.16|941.66|952.82|942.32|952.16|941.66|9
1654135060000|2022-06-02 01:57:40|952.09|941.59|952.1|941.6|952.17|941.67|952.07|941.57|12
1654135070000|2022-06-02 01:57:50|952.06|941.56|952.35|941.85|952.35|941.85|952.06|941.56|6
1654135080000|2022-06-02 01:58:00|952.37|941.87|952.75|942.25|952.86|942.36|952.37|941.87|7
1654135100000|2022-06-02 01:58:20|952.7|942.2|952.99|942.49|952.99|942.49|952.7|942.2|7
1654135110000|2022-06-02 01:58:30|952.75|942.25|952.51|942.01|952.75|942.25|952.48|941.98|10
1654135120000|2022-06-02 01:58:40|952.55|942.05|952.54|942.04|952.55|942.05|952.49|941.99|5
1654135130000|2022-06-02 01:58:50|952.71|942.21|953.02|942.52|953.45|942.95|952.71|942.21|8
1654135140000|2022-06-02 01:59:00|953.04|942.54|952.72|942.22|953.06|942.56|952.72|942.22|10
1654135150000|2022-06-02 01:59:10|952.66|942.16|952.08|941.58|952.66|942.16|952.08|941.58|5
1654135160000|2022-06-02 01:59:20|952.1|941.6|952.18|941.68|952.18|941.68|952.1|941.6|3
1654135170000|2022-06-02 01:59:30|952.08|941.58|952.16|941.66|952.17|941.67|951.98|941.48|15
1654135180000|2022-06-02 01:59:40|952.17|941.67|952.1|941.6|952.17|941.67|951.98|941.48|6
1654135190000|2022-06-02 01:59:50|952.6|942.1|953.51|943.01|953.64|943.14|952.6|942.1|11
1654135200000|2022-06-02 02:00:00|953.53|943.03|953.34|942.84|953.54|943.04|953.24|942.74|12
1654135210000|2022-06-02 02:00:10|953.36|942.86|952.58|942.08|953.36|942.86|952.56|942.06|16
1654135220000|2022-06-02 02:00:20|952.33|941.83|953.6|943.1|953.61|943.11|952.33|941.83|20
1654135230000|2022-06-02 02:00:30|953.42|942.92|953.35|942.85|953.79|943.29|952.13|941.63|25
1654135240000|2022-06-02 02:00:40|952.2|941.7|952.2|941.7|952.2|941.7|952.2|941.7|1
1654135250000|2022-06-02 02:00:50|952.1|941.6|952.1|941.6|952.1|941.6|952.1|941.6|1
1654135260000|2022-06-02 02:01:00|952.83|942.33|952.1|941.6|953.05|942.55|952.1|941.6|6
1654135270000|2022-06-02 02:01:10|951.95|941.45|952.4|941.9|952.83|942.33|951.95|941.45|17
1654135290000|2022-06-02 02:01:30|952.1|941.6|952.1|941.6|952.1|941.6|952.1|941.6|1
1654135300000|2022-06-02 02:01:40|952.11|941.61|952.1|941.6|952.11|941.61|952.1|941.6|2
1654135310000|2022-06-02 02:01:50|952.4|941.9|952.1|941.6|952.4|941.9|952.1|941.6|9
1654135320000|2022-06-02 02:02:00|952.21|941.71|952.1|941.6|952.3|941.8|952.1|941.6|12
1654135330000|2022-06-02 02:02:10|951.95|941.45|950.97|940.47|951.95|941.45|950.97|940.47|19
1654135340000|2022-06-02 02:02:20|950.91|940.41|950.07|939.57|950.91|940.41|950.07|939.57|4
1654135350000|2022-06-02 02:02:30|950.09|939.59|950|939.5|950.2|939.7|949.97|939.47|10
1654135360000|2022-06-02 02:02:40|950.04|939.54|950|939.5|950.29|939.79|950|939.5|15
1654135370000|2022-06-02 02:02:50|950.01|939.51|950.6|940.1|950.9|940.4|950.01|939.51|16
1654135380000|2022-06-02 02:03:00|950.75|940.25|950.44|939.94|950.94|940.44|950.44|939.94|22
1654135390000|2022-06-02 02:03:10|950.31|939.81|950.19|939.69|950.42|939.92|950.12|939.62|10
1654135400000|2022-06-02 02:03:20|950.62|940.12|950.25|939.75|950.75|940.25|950.24|939.74|12
1654135410000|2022-06-02 02:03:30|950.26|939.76|950.83|940.33|950.83|940.33|950.26|939.76|5
1654135420000|2022-06-02 02:03:40|950.85|940.35|950.97|940.47|951.22|940.72|950.75|940.25|24
1654135430000|2022-06-02 02:03:50|951.07|940.57|951.07|940.57|951.07|940.57|950.97|940.47|10
1654135440000|2022-06-02 02:04:00|950.97|940.47|950.85|940.35|950.97|940.47|950.52|940.02|16
1654135450000|2022-06-02 02:04:10|950.84|940.34|950.84|940.34|950.84|940.34|950.84|940.34|1
1654135460000|2022-06-02 02:04:20|950.83|940.33|950.66|940.16|950.85|940.35|950.66|940.16|10
1654135470000|2022-06-02 02:04:30|950.48|939.98|950.17|939.67|950.73|940.23|950.17|939.67|11
1654135480000|2022-06-02 02:04:40|950.15|939.65|950.19|939.69|950.28|939.78|950.15|939.65|9
1654135490000|2022-06-02 02:04:50|950.2|939.7|950.2|939.7|950.21|939.71|950.15|939.65|7
1654135500000|2022-06-02 02:05:00|950.22|939.72|950.52|940.02|950.52|940.02|950.22|939.72|9
1654135510000|2022-06-02 02:05:10|950.48|939.98|949.94|939.44|950.5|940|949.79|939.29|25
1654135520000|2022-06-02 02:05:20|949.96|939.46|950.12|939.62|950.12|939.62|949.96|939.46|7
1654135540000|2022-06-02 02:05:40|950.69|940.19|950.69|940.19|950.69|940.19|950.69|940.19|1
1654135550000|2022-06-02 02:05:50|950.77|940.27|950.69|940.19|950.84|940.34|950.69|940.19|4
1654135560000|2022-06-02 02:06:00|950.62|940.12|950.62|940.12|950.62|940.12|950.62|940.12|1
1654135580000|2022-06-02 02:06:20|950.72|940.22|950.72|940.22|950.72|940.22|950.72|940.22|1
1654135610000|2022-06-02 02:06:50|950.67|940.17|950.77|940.27|950.77|940.27|950.67|940.17|3
1654135620000|2022-06-02 02:07:00|950.67|940.17|950.75|940.25|950.75|940.25|950.55|940.05|20
1654135630000|2022-06-02 02:07:10|950.58|940.08|950.62|940.12|950.75|940.25|949.97|939.47|16
1654135640000|2022-06-02 02:07:20|950.74|940.24|950.76|940.26|950.76|940.26|950.74|940.24|2
1654135650000|2022-06-02 02:07:30|951.26|940.76|951.72|941.22|951.72|941.22|951.26|940.76|9
1654135660000|2022-06-02 02:07:40|951.95|941.45|953.49|942.99|953.49|942.99|951.95|941.45|13
1654135670000|2022-06-02 02:07:50|954.03|943.53|954|943.5|954.03|943.53|953.75|943.25|6
1654135680000|2022-06-02 02:08:00|953.75|943.25|954.73|944.23|954.86|944.36|953.75|943.25|27
1654135690000|2022-06-02 02:08:10|954.75|944.25|954.88|944.38|955.06|944.56|954.75|944.25|23
1654135700000|2022-06-02 02:08:20|954.76|944.26|955.03|944.53|955.03|944.53|954.76|944.26|13
1654135710000|2022-06-02 02:08:30|955.05|944.55|954.94|944.44|955.09|944.59|954.87|944.37|15
1654135720000|2022-06-02 02:08:40|954.88|944.38|954.89|944.39|954.9|944.4|954.7|944.2|18
1654135740000|2022-06-02 02:09:00|954.88|944.38|955.56|945.06|955.56|945.06|954.88|944.38|8
1654135750000|2022-06-02 02:09:10|955.43|944.93|955.1|944.6|955.69|945.19|955.1|944.6|18
1654135760000|2022-06-02 02:09:20|954.99|944.49|955.06|944.56|955.26|944.76|954.99|944.49|11
1654135770000|2022-06-02 02:09:30|955.22|944.72|955.06|944.56|955.22|944.72|955.06|944.56|2
1654135780000|2022-06-02 02:09:40|954.97|944.47|954.99|944.49|954.99|944.49|954.97|944.47|2
1654135790000|2022-06-02 02:09:50|955.01|944.51|955.01|944.51|955.01|944.51|955.01|944.51|1
1654135800000|2022-06-02 02:10:00|954.99|944.49|954.99|944.49|955.19|944.69|954.97|944.47|9
1654135810000|2022-06-02 02:10:10|955.75|945.25|955.75|945.25|955.75|945.25|955.75|945.25|1
1654135830000|2022-06-02 02:10:30|955.84|945.34|955.84|945.34|955.84|945.34|955.84|945.34|1
1654135840000|2022-06-02 02:10:40|955.75|945.25|955.9|945.4|956|945.5|955.66|945.16|11
1654135850000|2022-06-02 02:10:50|956.05|945.55|955.99|945.49|956.05|945.55|955.9|945.4|9
1654135860000|2022-06-02 02:11:00|955.9|945.4|955.9|945.4|955.9|945.4|955.9|945.4|1
1654135890000|2022-06-02 02:11:30|955.07|944.57|955.12|944.62|955.42|944.92|955.07|944.57|9
1654135900000|2022-06-02 02:11:40|955.07|944.57|954.96|944.46|955.14|944.64|954.96|944.46|9
1654135910000|2022-06-02 02:11:50|954.98|944.48|954.98|944.48|954.98|944.48|954.98|944.48|1
1654135930000|2022-06-02 02:12:10|954.8|944.3|954.1|943.6|954.8|944.3|954.1|943.6|3
1654135940000|2022-06-02 02:12:20|954.02|943.52|954.75|944.25|954.75|944.25|954.02|943.52|3
1654135970000|2022-06-02 02:12:50|954.95|944.45|954.89|944.39|954.95|944.45|954.89|944.39|2
1654135990000|2022-06-02 02:13:10|954.92|944.42|954.8|944.3|954.92|944.42|954.77|944.27|10
1654136000000|2022-06-02 02:13:20|954.19|943.69|954.01|943.51|954.19|943.69|953.9|943.4|13
1654136010000|2022-06-02 02:13:30|953.9|943.4|954.01|943.51|954.05|943.55|953.9|943.4|16
1654136020000|2022-06-02 02:13:40|954.05|943.55|953.9|943.4|954.05|943.55|953.9|943.4|6
1654136030000|2022-06-02 02:13:50|953.97|943.47|954.06|943.56|954.06|943.56|953.97|943.47|2
1654136040000|2022-06-02 02:14:00|954.07|943.57|954.07|943.57|954.08|943.58|954.07|943.57|3
1654136050000|2022-06-02 02:14:10|954.18|943.68|954.07|943.57|954.18|943.68|954.07|943.57|2
1654136060000|2022-06-02 02:14:20|954.22|943.72|955.48|944.98|955.48|944.98|953.96|943.46|18
1654136070000|2022-06-02 02:14:30|955.65|945.15|954.87|944.37|955.67|945.17|954.87|944.37|14
1654136080000|2022-06-02 02:14:40|954.89|944.39|954.98|944.48|955.04|944.54|954.89|944.39|9
1654136090000|2022-06-02 02:14:50|954.97|944.47|954.87|944.37|954.97|944.47|954.87|944.37|2
1654136100000|2022-06-02 02:15:00|954.95|944.45|954.87|944.37|954.97|944.47|954.87|944.37|9
1654136110000|2022-06-02 02:15:10|954.52|944.02|953.99|943.49|954.69|944.19|953.99|943.49|8
1654136120000|2022-06-02 02:15:20|954.01|943.51|954.78|944.28|954.78|944.28|954.01|943.51|6
1654136130000|2022-06-02 02:15:30|954.79|944.29|954.87|944.37|954.87|944.37|954.79|944.29|11
1654136140000|2022-06-02 02:15:40|954.97|944.47|954.99|944.49|954.99|944.49|954.97|944.47|4
1654136150000|2022-06-02 02:15:50|955.49|944.99|955.19|944.69|955.75|945.25|955.17|944.67|27
1654136160000|2022-06-02 02:16:00|955.16|944.66|954.87|944.37|955.19|944.69|954.87|944.37|18
1654136170000|2022-06-02 02:16:10|954.77|944.27|954.78|944.28|954.87|944.37|954.77|944.27|3
1654136190000|2022-06-02 02:16:30|954.38|943.88|954.18|943.68|954.68|944.18|954.15|943.65|7
1654136200000|2022-06-02 02:16:40|953.98|943.48|954.28|943.78|954.59|944.09|953.98|943.48|7
1654136210000|2022-06-02 02:16:50|954.11|943.61|953.94|943.44|954.14|943.64|953.94|943.44|4
1654136220000|2022-06-02 02:17:00|953.97|943.47|953.38|942.88|954|943.5|953.38|942.88|7
1654136230000|2022-06-02 02:17:10|953.77|943.27|954.07|943.57|954.12|943.62|953.77|943.27|12
1654136240000|2022-06-02 02:17:20|954.09|943.59|954.09|943.59|954.12|943.62|954.07|943.57|9
1654136250000|2022-06-02 02:17:30|954.1|943.6|954.17|943.67|954.17|943.67|953.99|943.49|7
1654136260000|2022-06-02 02:17:40|954.18|943.68|954.78|944.28|955.2|944.7|954.18|943.68|19
1654136270000|2022-06-02 02:17:50|954.63|944.13|954.78|944.28|954.79|944.29|954.63|944.13|12
1654136280000|2022-06-02 02:18:00|954.77|944.27|955.09|944.59|955.09|944.59|954.75|944.25|22
1654136290000|2022-06-02 02:18:10|955.1|944.6|955.12|944.62|955.12|944.62|955.1|944.6|2
1654136300000|2022-06-02 02:18:20|955.11|944.61|955.11|944.61|955.11|944.61|955.11|944.61|1
1654136310000|2022-06-02 02:18:30|955.02|944.52|955.06|944.56|955.06|944.56|955.02|944.52|3
1654136320000|2022-06-02 02:18:40|955.14|944.64|955.18|944.68|955.18|944.68|955.14|944.64|2
1654136330000|2022-06-02 02:18:50|955.72|945.22|955.78|945.28|955.78|945.28|955.72|945.22|5
1654136350000|2022-06-02 02:19:10|956.28|945.78|956.71|946.21|956.71|946.21|956.28|945.78|11
1654136360000|2022-06-02 02:19:20|956.85|946.35|956.94|946.44|957.14|946.64|955.99|945.49|27
1654136370000|2022-06-02 02:19:30|957.06|946.56|957.06|946.56|958.45|947.95|956.94|946.44|26
1654136380000|2022-06-02 02:19:40|957.66|947.16|957.61|947.11|957.66|947.16|957.06|946.56|11
1654136390000|2022-06-02 02:19:50|957.06|946.56|957.06|946.56|957.61|947.11|957.06|946.56|19
1654136400000|2022-06-02 02:20:00|957.01|946.51|957.06|946.56|957.66|947.16|957.01|946.51|15
1654136410000|2022-06-02 02:20:10|957.66|947.16|957.48|946.98|957.66|947.16|957.02|946.52|14
1654136420000|2022-06-02 02:20:20|957.02|946.52|956.6|946.1|957.31|946.81|956.6|946.1|5
1654136430000|2022-06-02 02:20:30|956.89|946.39|957.75|947.25|957.85|947.35|956.89|946.39|21
1654136440000|2022-06-02 02:20:40|957.56|947.06|956.95|946.45|957.75|947.25|956.95|946.45|8
1654136450000|2022-06-02 02:20:50|956.85|946.35|956.15|945.65|956.85|946.35|956.15|945.65|6
1654136460000|2022-06-02 02:21:00|956.22|945.72|956.32|945.82|956.32|945.82|956.22|945.72|2
1654136470000|2022-06-02 02:21:10|956.3|945.8|956.15|945.65|956.3|945.8|956.06|945.56|9
1654136490000|2022-06-02 02:21:30|956.17|945.67|956.15|945.65|956.17|945.67|956.14|945.64|3
1654136510000|2022-06-02 02:21:50|956.05|945.55|956.1|945.6|956.1|945.6|956.05|945.55|4
1654136520000|2022-06-02 02:22:00|956.05|945.55|956.05|945.55|956.1|945.6|956.05|945.55|3
1654136530000|2022-06-02 02:22:10|955.95|945.45|955.03|944.53|955.95|945.45|954.89|944.39|16
1654136540000|2022-06-02 02:22:20|954.97|944.47|954.97|944.47|955.03|944.53|954.97|944.47|7
1654136550000|2022-06-02 02:22:30|954.77|944.27|954.97|944.47|954.97|944.47|954.77|944.27|6
1654136560000|2022-06-02 02:22:40|954.78|944.28|954.97|944.47|954.97|944.47|954.78|944.28|8
1654136570000|2022-06-02 02:22:50|954.78|944.28|954.97|944.47|954.97|944.47|954.78|944.28|2
1654136600000|2022-06-02 02:23:20|955.05|944.55|955.79|945.29|955.79|945.29|955.05|944.55|14
1654136610000|2022-06-02 02:23:30|955.75|945.25|955.84|945.34|955.84|945.34|955.75|945.25|4
1654136620000|2022-06-02 02:23:40|955.8|945.3|955.99|945.49|956.08|945.58|955.8|945.3|14
1654136630000|2022-06-02 02:23:50|955.98|945.48|956.14|945.64|956.2|945.7|955.97|945.47|16
1654136640000|2022-06-02 02:24:00|956.06|945.56|955.95|945.45|956.08|945.58|955.95|945.45|5
1654136670000|2022-06-02 02:24:30|956.01|945.51|956.05|945.55|956.05|945.55|956.01|945.51|2
1654136680000|2022-06-02 02:24:40|955.95|945.45|955.95|945.45|955.95|945.45|955.95|945.45|1
1654136690000|2022-06-02 02:24:50|955.69|945.19|955.9|945.4|955.95|945.45|955.69|945.19|7
1654136700000|2022-06-02 02:25:00|955.91|945.41|955.95|945.45|955.95|945.45|955.87|945.37|4
1654136710000|2022-06-02 02:25:10|956.01|945.51|955.95|945.45|956.05|945.55|955.95|945.45|3
1654136720000|2022-06-02 02:25:20|955.86|945.36|955.95|945.45|955.95|945.45|955.57|945.07|15
1654136730000|2022-06-02 02:25:30|955.65|945.15|955.95|945.45|955.95|945.45|955.62|945.12|16
1654136740000|2022-06-02 02:25:40|955.67|945.17|955.82|945.32|955.95|945.45|955.67|945.17|14
1654136750000|2022-06-02 02:25:50|955.84|945.34|955.98|945.48|955.98|945.48|955.75|945.25|6
1654136760000|2022-06-02 02:26:00|955.94|945.44|955.95|945.45|955.95|945.45|955.92|945.42|4
1654136770000|2022-06-02 02:26:10|955.65|945.15|955.95|945.45|955.95|945.45|955.65|945.15|6
1654136780000|2022-06-02 02:26:20|955.6|945.1|954.09|943.59|955.8|945.3|954.09|943.59|22
1654136790000|2022-06-02 02:26:30|954.59|944.09|955.06|944.56|955.14|944.64|954.59|944.09|13
1654136820000|2022-06-02 02:27:00|954.97|944.47|954.97|944.47|954.97|944.47|954.97|944.47|1
1654136830000|2022-06-02 02:27:10|954.88|944.38|954.87|944.37|954.88|944.38|954.87|944.37|4
1654136840000|2022-06-02 02:27:20|954.88|944.38|955.02|944.52|955.02|944.52|954.71|944.21|9
1654136850000|2022-06-02 02:27:30|955|944.5|954.9|944.4|955|944.5|954.9|944.4|6
1654136860000|2022-06-02 02:27:40|954.93|944.43|955.22|944.72|955.22|944.72|954.93|944.43|7
1654136870000|2022-06-02 02:27:50|955.2|944.7|955.8|945.3|955.81|945.31|955.18|944.68|13
1654136880000|2022-06-02 02:28:00|955.81|945.31|956.68|946.18|956.68|946.18|955.81|945.31|13
1654136890000|2022-06-02 02:28:10|956.69|946.19|956.14|945.64|956.69|946.19|956.14|945.64|6
1654136900000|2022-06-02 02:28:20|956|945.5|955.9|945.4|956|945.5|955.84|945.34|11
1654136910000|2022-06-02 02:28:30|955.89|945.39|956.12|945.62|956.12|945.62|955.86|945.36|8
1654136920000|2022-06-02 02:28:40|956.14|945.64|956.27|945.77|956.31|945.81|956.14|945.64|13
1654136930000|2022-06-02 02:28:50|956.28|945.78|956.92|946.42|957.07|946.57|956.28|945.78|20
1654136940000|2022-06-02 02:29:00|957.01|946.51|957.01|946.51|957.07|946.57|956.7|946.2|19
1654136950000|2022-06-02 02:29:10|957.07|946.57|956.91|946.41|957.07|946.57|956.84|946.34|14
1654136960000|2022-06-02 02:29:20|956.85|946.35|956.91|946.41|956.91|946.41|956.85|946.35|7
1654136970000|2022-06-02 02:29:30|956.87|946.37|956.87|946.37|956.87|946.37|956.87|946.37|1
1654136980000|2022-06-02 02:29:40|956.88|946.38|956.72|946.22|956.88|946.38|956.72|946.22|3
1654136990000|2022-06-02 02:29:50|956.85|946.35|955.95|945.45|956.85|946.35|955.88|945.38|19
1654137000000|2022-06-02 02:30:00|955.99|945.49|955.95|945.45|956|945.5|955.95|945.45|14
1654137010000|2022-06-02 02:30:10|955.85|945.35|955.94|945.44|955.94|945.44|954.95|944.45|15
1654137020000|2022-06-02 02:30:20|955.83|945.33|955.88|945.38|955.94|945.44|955.83|945.33|9
1654137030000|2022-06-02 02:30:30|955.96|945.46|955.64|945.14|955.98|945.48|955.64|945.14|11
1654137040000|2022-06-02 02:30:40|955.79|945.29|955.64|945.14|955.79|945.29|955.54|945.04|8
1654137060000|2022-06-02 02:31:00|955.26|944.76|954.5|944|955.26|944.76|954.5|944|14
1654137080000|2022-06-02 02:31:20|954.35|943.85|954.35|943.85|954.35|943.85|954.35|943.85|1
1654137090000|2022-06-02 02:31:30|954.78|944.28|955.09|944.59|955.09|944.59|954.37|943.87|15
1654137100000|2022-06-02 02:31:40|955.54|945.04|955.06|944.56|955.67|945.17|955.06|944.56|9
1654137110000|2022-06-02 02:31:50|955.04|944.54|955.04|944.54|955.04|944.54|955.04|944.54|1
1654137120000|2022-06-02 02:32:00|955.06|944.56|955.01|944.51|955.06|944.56|955.01|944.51|2
1654137130000|2022-06-02 02:32:10|955.09|944.59|955.85|945.35|955.86|945.36|955.09|944.59|25
1654137140000|2022-06-02 02:32:20|956.29|945.79|956.53|946.03|956.53|946.03|956.29|945.79|7
1654137150000|2022-06-02 02:32:30|956.67|946.17|956.71|946.21|956.75|946.25|956.65|946.15|19
1654137160000|2022-06-02 02:32:40|956.53|946.03|956.75|946.25|956.75|946.25|956.03|945.53|19
1654137170000|2022-06-02 02:32:50|956.93|946.43|956.9|946.4|957.25|946.75|956.7|946.2|23
1654137180000|2022-06-02 02:33:00|956.88|946.38|957.51|947.01|957.75|947.25|956.85|946.35|17
1654137190000|2022-06-02 02:33:10|957.52|947.02|957.48|946.98|957.69|947.19|957.46|946.96|10
1654137200000|2022-06-02 02:33:20|957.45|946.95|957.47|946.97|957.47|946.97|957.45|946.95|2
1654137220000|2022-06-02 02:33:40|956.97|946.47|956.16|945.66|956.97|946.47|956.14|945.64|7
1654137230000|2022-06-02 02:33:50|956.18|945.68|956.61|946.11|956.61|946.11|956.18|945.68|3
1654137240000|2022-06-02 02:34:00|956.8|946.3|956.88|946.38|956.93|946.43|956.8|946.3|12
1654137250000|2022-06-02 02:34:10|956.85|946.35|957.59|947.09|957.59|947.09|956.85|946.35|12
1654137260000|2022-06-02 02:34:20|957.16|946.66|957.58|947.08|957.75|947.25|957.16|946.66|22
1654137270000|2022-06-02 02:34:30|957.7|947.2|957.75|947.25|957.75|947.25|957.58|947.08|10
1654137280000|2022-06-02 02:34:40|957.81|947.31|957.75|947.25|958.05|947.55|957.75|947.25|13
1654137290000|2022-06-02 02:34:50|958.05|947.55|958.77|948.27|958.77|948.27|957.75|947.25|20
1654137310000|2022-06-02 02:35:10|959.27|948.77|961.23|950.73|961.23|950.73|959.27|948.77|23
1654137320000|2022-06-02 02:35:20|961.26|950.76|961.03|950.53|961.75|951.25|961.03|950.53|16
1654137330000|2022-06-02 02:35:30|960.68|950.18|961.44|950.94|961.7|951.2|960.68|950.18|21
1654137340000|2022-06-02 02:35:40|961.64|951.14|961|950.5|961.75|951.25|961|950.5|32
1654137350000|2022-06-02 02:35:50|961.3|950.8|960.97|950.47|961.3|950.8|960.97|950.47|19
1654137360000|2022-06-02 02:36:00|961.02|950.52|960.77|950.27|961.02|950.52|960.76|950.26|10
1654137370000|2022-06-02 02:36:10|960.82|950.32|960.66|950.16|960.82|950.32|959.98|949.48|18
1654137380000|2022-06-02 02:36:20|960.36|949.86|959.95|949.45|960.81|950.31|959.95|949.45|21
1654137390000|2022-06-02 02:36:30|960.32|949.82|960.65|950.15|960.75|950.25|960.01|949.51|8
1654137400000|2022-06-02 02:36:40|960.6|950.1|960.6|950.1|960.6|950.1|960.53|950.03|4
1654137410000|2022-06-02 02:36:50|960.67|950.17|960.83|950.33|960.83|950.33|960.5|950|10
1654137420000|2022-06-02 02:37:00|960.87|950.37|961.54|951.04|961.66|951.16|960.85|950.35|15
1654137430000|2022-06-02 02:37:10|961.66|951.16|961.66|951.16|961.67|951.17|961.54|951.04|7
1654137440000|2022-06-02 02:37:20|962.16|951.66|961.54|951.04|962.49|951.99|961.04|950.54|11
1654137450000|2022-06-02 02:37:30|961.41|950.91|961.41|950.91|961.54|951.04|960.97|950.47|14
1654137460000|2022-06-02 02:37:40|961.75|951.25|961.59|951.09|961.75|951.25|961.32|950.82|14
1654137470000|2022-06-02 02:37:50|961.6|951.1|961.25|950.75|961.75|951.25|961.05|950.55|16
1654137480000|2022-06-02 02:38:00|961.05|950.55|961.09|950.59|961.58|951.08|961.05|950.55|23
1654137490000|2022-06-02 02:38:10|961.59|951.09|961.7|951.2|961.75|951.25|961.05|950.55|24
1654137500000|2022-06-02 02:38:20|961.69|951.19|962.19|951.69|962.19|951.69|961.64|951.14|11
1654137510000|2022-06-02 02:38:30|962.75|952.25|962.25|951.75|962.75|952.25|962.25|951.75|2
1654137540000|2022-06-02 02:39:00|962.75|952.25|962.25|951.75|962.75|952.25|962.25|951.75|4
1654137550000|2022-06-02 02:39:10|962.75|952.25|961.93|951.43|962.75|952.25|961.89|951.39|11
1654137560000|2022-06-02 02:39:20|962.03|951.53|962.31|951.81|962.48|951.98|961.96|951.46|21
1654137570000|2022-06-02 02:39:30|962.26|951.76|961.75|951.25|962.31|951.81|961.38|950.88|24
1654137580000|2022-06-02 02:39:40|961.38|950.88|961.71|951.21|961.71|951.21|961.15|950.65|23
1654137590000|2022-06-02 02:39:50|961.75|951.25|961.78|951.28|962.25|951.75|961.56|951.06|22
1654137600000|2022-06-02 02:40:00|961.9|951.4|961.6|951.1|961.9|951.4|961.13|950.63|20
1654137610000|2022-06-02 02:40:10|961.8|951.3|961.8|951.3|961.8|951.3|961.8|951.3|1
1654137650000|2022-06-02 02:40:50|961.26|950.76|961.05|950.55|961.26|950.76|960.57|950.07|13
1654137660000|2022-06-02 02:41:00|961.03|950.53|960.85|950.35|961.05|950.55|960.45|949.95|17
1654137670000|2022-06-02 02:41:10|961.05|950.55|960.85|950.35|961.05|950.55|960.85|950.35|4
1654137680000|2022-06-02 02:41:20|961.05|950.55|960.88|950.38|961.05|950.55|960.85|950.35|6
1654137690000|2022-06-02 02:41:30|960.92|950.42|960.9|950.4|960.92|950.42|960.72|950.22|8
1654137700000|2022-06-02 02:41:40|960.92|950.42|960.9|950.4|960.92|950.42|960.75|950.25|13
1654137710000|2022-06-02 02:41:50|960.85|950.35|960.88|950.38|960.88|950.38|960.75|950.25|13
1654137720000|2022-06-02 02:42:00|960.75|950.25|960.88|950.38|960.88|950.38|960.75|950.25|8
1654137730000|2022-06-02 02:42:10|960.75|950.25|960.88|950.38|960.9|950.4|960.75|950.25|16
1654137740000|2022-06-02 02:42:20|960.86|950.36|959.08|948.58|960.86|950.36|959.05|948.55|12
1654137750000|2022-06-02 02:42:30|959.1|948.6|959|948.5|959.13|948.63|959|948.5|4
1654137760000|2022-06-02 02:42:40|958.95|948.45|958.75|948.25|958.95|948.45|958.33|947.83|13
1654137770000|2022-06-02 02:42:50|958.81|948.31|958.08|947.58|958.81|948.31|958.08|947.58|10
1654137780000|2022-06-02 02:43:00|958.05|947.55|958.72|948.22|959.1|948.6|957.95|947.45|15
1654137790000|2022-06-02 02:43:10|958.63|948.13|957.88|947.38|959.02|948.52|957.73|947.23|19
1654137800000|2022-06-02 02:43:20|957.89|947.39|957.53|947.03|958.19|947.69|957.1|946.6|23
1654137810000|2022-06-02 02:43:30|957.54|947.04|957.84|947.34|957.84|947.34|957.14|946.64|18
1654137820000|2022-06-02 02:43:40|957.85|947.35|958.44|947.94|958.44|947.94|957.85|947.35|12
1654137830000|2022-06-02 02:43:50|958.39|947.89|959.18|948.68|959.18|948.68|958.39|947.89|21
1654137840000|2022-06-02 02:44:00|959.51|949.01|959.94|949.44|960.07|949.57|959.51|949.01|33
1654137850000|2022-06-02 02:44:10|960|949.5|959.05|948.55|960|949.5|959.05|948.55|22
1654137860000|2022-06-02 02:44:20|958.95|948.45|959|948.5|959.54|949.04|958.95|948.45|10
1654137870000|2022-06-02 02:44:30|958.96|948.46|959.84|949.34|959.84|949.34|958.96|948.46|17
1654137880000|2022-06-02 02:44:40|959.89|949.39|960.38|949.88|960.38|949.88|959.89|949.39|16
1654137890000|2022-06-02 02:44:50|960.39|949.89|959.87|949.37|960.41|949.91|959.87|949.37|12
1654137900000|2022-06-02 02:45:00|959.95|949.45|959.95|949.45|959.95|949.45|959.67|949.17|11
1654137910000|2022-06-02 02:45:10|958.79|948.29|957.84|947.34|958.79|948.29|957.25|946.75|30
1654137920000|2022-06-02 02:45:20|957.86|947.36|957.75|947.25|957.98|947.48|957.75|947.25|21
1654137930000|2022-06-02 02:45:30|957.95|947.45|959.42|948.92|959.73|949.23|957.75|947.25|15
1654137940000|2022-06-02 02:45:40|959.13|948.63|958.92|948.42|959.13|948.63|958.92|948.42|3
1654137960000|2022-06-02 02:46:00|958.86|948.36|958.24|947.74|958.86|948.36|958.24|947.74|7
1654137970000|2022-06-02 02:46:10|958.22|947.72|957.95|947.45|958.22|947.72|957.95|947.45|6
1654137980000|2022-06-02 02:46:20|957.94|947.44|956.95|946.45|957.94|947.44|956.95|946.45|11
1654137990000|2022-06-02 02:46:30|956.53|946.03|956.07|945.57|956.53|946.03|956.04|945.54|7
1654138000000|2022-06-02 02:46:40|956.08|945.58|955.93|945.43|956.08|945.58|955.93|945.43|2
1654138010000|2022-06-02 02:46:50|955.57|945.07|955.35|944.85|955.57|945.07|955.35|944.85|6
1654138020000|2022-06-02 02:47:00|955.25|944.75|954.18|943.68|955.25|944.75|954.18|943.68|6
1654138030000|2022-06-02 02:47:10|954.09|943.59|954.78|944.28|954.78|944.28|953.86|943.36|10
1654138040000|2022-06-02 02:47:20|954.73|944.23|953.99|943.49|954.78|944.28|953.99|943.49|26
1654138050000|2022-06-02 02:47:30|953.78|943.28|953.84|943.34|953.99|943.49|953.75|943.25|14
1654138060000|2022-06-02 02:47:40|953.83|943.33|953.83|943.33|953.9|943.4|953.75|943.25|9
1654138070000|2022-06-02 02:47:50|953.88|943.38|953.84|943.34|954.03|943.53|953.7|943.2|14
1654138080000|2022-06-02 02:48:00|953.81|943.31|954.75|944.25|955.06|944.56|953.7|943.2|26
1654138090000|2022-06-02 02:48:10|954.78|944.28|954.17|943.67|954.81|944.31|953.84|943.34|21
1654138100000|2022-06-02 02:48:20|954.2|943.7|954.08|943.58|954.2|943.7|954|943.5|6
1654138110000|2022-06-02 02:48:30|954.09|943.59|954.16|943.66|954.58|944.08|954.09|943.59|13
1654138120000|2022-06-02 02:48:40|954.07|943.57|953.9|943.4|954.16|943.66|953.9|943.4|8
1654138130000|2022-06-02 02:48:50|954.01|943.51|954.2|943.7|954.27|943.77|953.87|943.37|10
1654138140000|2022-06-02 02:49:00|954.27|943.77|954.73|944.23|954.73|944.23|954.2|943.7|10
1654138150000|2022-06-02 02:49:10|954.74|944.24|954.7|944.2|954.74|944.24|954.7|944.2|7
1654138160000|2022-06-02 02:49:20|954.71|944.21|954.77|944.27|954.77|944.27|954.71|944.21|8
1654138170000|2022-06-02 02:49:30|954.76|944.26|954.72|944.22|954.78|944.28|954.27|943.77|20
1654138180000|2022-06-02 02:49:40|954.74|944.24|954.86|944.36|954.86|944.36|954.74|944.24|13
1654138190000|2022-06-02 02:49:50|955.3|944.8|955.63|945.13|955.63|945.13|955.3|944.8|4
1654138200000|2022-06-02 02:50:00|955.65|945.15|955.72|945.22|955.72|945.22|955.44|944.94|7
1654138210000|2022-06-02 02:50:10|955.44|944.94|955.75|945.25|955.8|945.3|955.44|944.94|17
1654138220000|2022-06-02 02:50:20|955.7|945.2|955.19|944.69|955.75|945.25|955.19|944.69|8
1654138230000|2022-06-02 02:50:30|955.1|944.6|953.84|943.34|955.44|944.94|953.8|943.3|20
1654138240000|2022-06-02 02:50:40|953.85|943.35|953.85|943.35|953.99|943.49|953.85|943.35|10
1654138250000|2022-06-02 02:50:50|953.64|943.14|953.76|943.26|953.76|943.26|953.36|942.86|10
1654138260000|2022-06-02 02:51:00|953.38|942.88|953.23|942.73|953.46|942.96|952.95|942.45|8
1654138270000|2022-06-02 02:51:10|952.95|942.45|953.05|942.55|953.29|942.79|952.75|942.25|11
1654138280000|2022-06-02 02:51:20|953.06|942.56|953.04|942.54|953.08|942.58|953.04|942.54|4
1654138290000|2022-06-02 02:51:30|953.08|942.58|953.08|942.58|953.08|942.58|953.08|942.58|1
1654138300000|2022-06-02 02:51:40|953.07|942.57|953.07|942.57|953.07|942.57|953.07|942.57|1
1654138310000|2022-06-02 02:51:50|953.04|942.54|952.21|941.71|953.27|942.77|952.21|941.71|16
1654138320000|2022-06-02 02:52:00|951.83|941.33|952.04|941.54|952.04|941.54|951.83|941.33|2
1654138330000|2022-06-02 02:52:10|952.07|941.57|953.01|942.51|953.55|943.05|952.04|941.54|25
1654138340000|2022-06-02 02:52:20|952.96|942.46|952.79|942.29|952.96|942.46|952.77|942.27|13
1654138350000|2022-06-02 02:52:30|952.88|942.38|952.87|942.37|952.97|942.47|952.75|942.25|21
1654138360000|2022-06-02 02:52:40|952.96|942.46|953.07|942.57|953.11|942.61|952.79|942.29|17
1654138370000|2022-06-02 02:52:50|953.02|942.52|952.92|942.42|953.07|942.57|952.92|942.42|7
1654138380000|2022-06-02 02:53:00|952.87|942.37|952.4|941.9|952.88|942.38|952.22|941.72|11
1654138390000|2022-06-02 02:53:10|952.39|941.89|952.29|941.79|952.71|942.21|952.19|941.69|9
1654138400000|2022-06-02 02:53:20|952.36|941.86|952.91|942.41|952.95|942.45|952.31|941.81|18
1654138410000|2022-06-02 02:53:30|953.08|942.58|952.81|942.31|953.08|942.58|952.7|942.2|21
1654138420000|2022-06-02 02:53:40|952.84|942.34|952.85|942.35|952.96|942.46|952.75|942.25|20
1654138430000|2022-06-02 02:53:50|952.75|942.25|953.67|943.17|953.67|943.17|952.75|942.25|21
1654138440000|2022-06-02 02:54:00|953.65|943.15|953.77|943.27|953.77|943.27|953.65|943.15|12
1654138450000|2022-06-02 02:54:10|953.78|943.28|953.77|943.27|953.78|943.28|953.76|943.26|3
1654138460000|2022-06-02 02:54:20|953.85|943.35|953.86|943.36|953.86|943.36|953.85|943.35|2
1654138470000|2022-06-02 02:54:30|953.85|943.35|953.91|943.41|953.91|943.41|953.75|943.25|5
1654138480000|2022-06-02 02:54:40|953.92|943.42|953.94|943.44|953.94|943.44|953.92|943.42|3
1654138490000|2022-06-02 02:54:50|953.75|943.25|953.99|943.49|954.76|944.26|953.73|943.23|33
1654138500000|2022-06-02 02:55:00|954.04|943.54|954.09|943.59|954.34|943.84|953.99|943.49|19
1654138510000|2022-06-02 02:55:10|954.59|944.09|954.76|944.26|954.76|944.26|954.19|943.69|19
1654138520000|2022-06-02 02:55:20|954.46|943.96|954.01|943.51|954.76|944.26|954.01|943.51|24
1654138530000|2022-06-02 02:55:30|953.97|943.47|954.63|944.13|954.63|944.13|953.75|943.25|27
1654138540000|2022-06-02 02:55:40|954.64|944.14|953.77|943.27|954.66|944.16|953.77|943.27|12
1654138550000|2022-06-02 02:55:50|953.21|942.71|953.16|942.66|953.21|942.71|953.06|942.56|5
1654138560000|2022-06-02 02:56:00|953.33|942.83|952.83|942.33|953.33|942.83|952.8|942.3|10
1654138570000|2022-06-02 02:56:10|952.61|942.11|952.08|941.58|952.83|942.33|951.85|941.35|21
1654138580000|2022-06-02 02:56:20|952.09|941.59|952.44|941.94|952.51|942.01|952.09|941.59|5
1654138590000|2022-06-02 02:56:30|952.48|941.98|952.92|942.42|952.93|942.43|952.44|941.94|16
1654138600000|2022-06-02 02:56:40|952.9|942.4|952.73|942.23|953.3|942.8|952.73|942.23|18
1654138610000|2022-06-02 02:56:50|952.75|942.25|952.18|941.68|952.75|942.25|952.18|941.68|6
1654138620000|2022-06-02 02:57:00|952.1|941.6|952.2|941.7|952.2|941.7|952.1|941.6|2
1654138630000|2022-06-02 02:57:10|952.17|941.67|952.1|941.6|952.17|941.67|952.1|941.6|2
1654138640000|2022-06-02 02:57:20|952.02|941.52|951.9|941.4|952.02|941.52|951.9|941.4|2
1654138650000|2022-06-02 02:57:30|951.92|941.42|951.93|941.43|952.34|941.84|951.92|941.42|10
1654138660000|2022-06-02 02:57:40|951.92|941.42|951.88|941.38|951.94|941.44|951.88|941.38|4
1654138680000|2022-06-02 02:58:00|951.75|941.25|951.93|941.43|952.1|941.6|951.74|941.24|11
1654138690000|2022-06-02 02:58:10|952.05|941.55|951.92|941.42|952.1|941.6|951.74|941.24|19
1654138700000|2022-06-02 02:58:20|951.91|941.41|952|941.5|952.2|941.7|951.75|941.25|23
1654138710000|2022-06-02 02:58:30|951.98|941.48|951.29|940.79|952.06|941.56|951.23|940.73|15
1654138720000|2022-06-02 02:58:40|951.64|941.14|951.14|940.64|951.73|941.23|951.14|940.64|5
1654138750000|2022-06-02 02:59:10|951.1|940.6|951.27|940.77|951.27|940.77|951.1|940.6|15
1654138760000|2022-06-02 02:59:20|951.31|940.81|951.39|940.89|951.39|940.89|951.31|940.81|12
1654138770000|2022-06-02 02:59:30|951.76|941.26|951.25|940.75|951.76|941.26|951.25|940.75|6
1654138780000|2022-06-02 02:59:40|950.85|940.35|951.74|941.24|951.74|941.24|950.82|940.32|21
1654138800000|2022-06-02 03:00:00|951.75|941.25|951.75|941.25|951.75|941.25|951.75|941.25|1
1654138810000|2022-06-02 03:00:10|951.73|941.23|952.71|942.21|952.71|942.21|951.72|941.22|12
1654138820000|2022-06-02 03:00:20|952.59|942.09|951.82|941.32|952.75|942.25|951.75|941.25|27
1654138830000|2022-06-02 03:00:30|952.28|941.78|951.93|941.43|952.28|941.78|951.75|941.25|10
1654138840000|2022-06-02 03:00:40|951.75|941.25|951.87|941.37|951.88|941.38|951.75|941.25|20
1654138850000|2022-06-02 03:00:50|951.89|941.39|951.84|941.34|952.2|941.7|951.84|941.34|10
1654138860000|2022-06-02 03:01:00|951.85|941.35|951.58|941.08|951.85|941.35|951.58|941.08|6
1654138870000|2022-06-02 03:01:10|951.91|941.41|952.74|942.24|952.76|942.26|951.84|941.34|19
1654138880000|2022-06-02 03:01:20|952.75|942.25|952.78|942.28|952.79|942.29|952.75|942.25|9
1654138890000|2022-06-02 03:01:30|952.87|942.37|952.62|942.12|952.87|942.37|952.58|942.08|5
1654138900000|2022-06-02 03:01:40|952.63|942.13|954.55|944.05|954.6|944.1|952.17|941.67|21
1654138910000|2022-06-02 03:01:50|954.54|944.04|954.96|944.46|954.96|944.46|954.54|944.04|23
1654138920000|2022-06-02 03:02:00|954.94|944.44|955.02|944.52|955.52|945.02|954.91|944.41|16
1654138940000|2022-06-02 03:02:20|954.97|944.47|955.02|944.52|955.02|944.52|954.97|944.47|5
1654138960000|2022-06-02 03:02:40|954.99|944.49|955.69|945.19|955.75|945.25|954.99|944.49|4
1654138970000|2022-06-02 03:02:50|955.68|945.18|955.03|944.53|955.75|945.25|955.03|944.53|4
1654138980000|2022-06-02 03:03:00|955.04|944.54|955.69|945.19|955.69|945.19|955.04|944.54|4
1654138990000|2022-06-02 03:03:10|955.68|945.18|955.75|945.25|955.75|945.25|955.68|945.18|2
1654139000000|2022-06-02 03:03:20|955.62|945.12|955|944.5|955.75|945.25|954.97|944.47|11
1654139010000|2022-06-02 03:03:30|955.02|944.52|955.69|945.19|955.69|945.19|954.99|944.49|11
1654139020000|2022-06-02 03:03:40|955.62|945.12|955.75|945.25|955.75|945.25|955.62|945.12|4
1654139030000|2022-06-02 03:03:50|955.9|945.4|956.05|945.55|956.15|945.65|955.85|945.35|9
1654139040000|2022-06-02 03:04:00|955.9|945.4|956.75|946.25|956.75|946.25|955.9|945.4|18
1654139050000|2022-06-02 03:04:10|956.44|945.94|956.12|945.62|956.55|946.05|955.65|945.15|15
1654139060000|2022-06-02 03:04:20|955.95|945.45|954.97|944.47|955.95|945.45|954.97|944.47|16
1654139070000|2022-06-02 03:04:30|955.62|945.12|955.75|945.25|955.75|945.25|955|944.5|12
1654139080000|2022-06-02 03:04:40|955.84|945.34|955.75|945.25|955.9|945.4|955.75|945.25|12
1654139120000|2022-06-02 03:05:20|955.12|944.62|955.12|944.62|955.62|945.12|955.12|944.62|3
1654139130000|2022-06-02 03:05:30|955.62|945.12|955.62|945.12|955.62|945.12|955.62|945.12|1
1654139140000|2022-06-02 03:05:40|955.67|945.17|955.78|945.28|956|945.5|955.53|945.03|12
1654139150000|2022-06-02 03:05:50|956|945.5|956.75|946.25|956.75|946.25|956|945.5|10
1654139160000|2022-06-02 03:06:00|956.73|946.23|956.7|946.2|956.75|946.25|956|945.5|17
1654139170000|2022-06-02 03:06:10|956.75|946.25|956.75|946.25|956.75|946.25|956.7|946.2|9
1654139180000|2022-06-02 03:06:20|956.61|946.11|955.87|945.37|956.61|946.11|955.2|944.7|25
1654139190000|2022-06-02 03:06:30|955.12|944.62|955.12|944.62|955.12|944.62|955.12|944.62|1
1654139210000|2022-06-02 03:06:50|954.99|944.49|954.16|943.66|955.12|944.62|954.16|943.66|10
1654139220000|2022-06-02 03:07:00|954.94|944.44|954.64|944.14|954.94|944.44|954.64|944.14|8
1654139230000|2022-06-02 03:07:10|954.59|944.09|954.43|943.93|955.23|944.73|954.43|943.93|28
1654139240000|2022-06-02 03:07:20|954.28|943.78|953.99|943.49|955.03|944.53|953.99|943.49|11
1654139250000|2022-06-02 03:07:30|954.49|943.99|953.99|943.49|954.74|944.24|953.89|943.39|10
1654139270000|2022-06-02 03:07:50|953.9|943.4|953.15|942.65|953.9|943.4|953.13|942.63|13
1654139280000|2022-06-02 03:08:00|953.17|942.67|953.13|942.63|953.56|943.06|953.13|942.63|7
1654139290000|2022-06-02 03:08:10|953.12|942.62|953.02|942.52|953.12|942.62|953.02|942.52|3
1654139300000|2022-06-02 03:08:20|953.77|943.27|953.77|943.27|953.77|943.27|953.77|943.27|1
1654139310000|2022-06-02 03:08:30|953.62|943.12|952.35|941.85|953.62|943.12|952.25|941.75|12
1654139320000|2022-06-02 03:08:40|952.1|941.6|952.3|941.8|952.35|941.85|952.1|941.6|6
1654139330000|2022-06-02 03:08:50|952.69|942.19|952.12|941.62|952.69|942.19|952.07|941.57|14
1654139340000|2022-06-02 03:09:00|952.14|941.64|952.21|941.71|952.21|941.71|952.12|941.62|6
1654139350000|2022-06-02 03:09:10|952.13|941.63|951.97|941.47|952.14|941.64|951.97|941.47|6
1654139360000|2022-06-02 03:09:20|951.66|941.16|952.01|941.51|952.01|941.51|951.26|940.76|7
1654139370000|2022-06-02 03:09:30|952.02|941.52|952.68|942.18|952.68|942.18|951.96|941.46|20
1654139380000|2022-06-02 03:09:40|952.69|942.19|952.75|942.25|952.75|942.25|952.66|942.16|12
1654139390000|2022-06-02 03:09:50|952.76|942.26|953.51|943.01|953.51|943.01|952.75|942.25|14
1654139400000|2022-06-02 03:10:00|953.72|943.22|953.75|943.25|953.75|943.25|953.72|943.22|2
1654139410000|2022-06-02 03:10:10|953.65|943.15|953.08|942.58|953.69|943.19|952.89|942.39|13
1654139420000|2022-06-02 03:10:20|952.89|942.39|953.02|942.52|953.19|942.69|952.75|942.25|24
1654139430000|2022-06-02 03:10:30|952.85|942.35|953.69|943.19|953.69|943.19|952.85|942.35|17
1654139440000|2022-06-02 03:10:40|953.72|943.22|953.72|943.22|953.72|943.22|953.49|942.99|10
1654139450000|2022-06-02 03:10:50|953.67|943.17|953.47|942.97|953.72|943.22|953.47|942.97|7
1654139460000|2022-06-02 03:11:00|953.45|942.95|953.13|942.63|953.69|943.19|952.85|942.35|14
1654139470000|2022-06-02 03:11:10|953.19|942.69|952.43|941.93|953.19|942.69|952.43|941.93|5
1654139480000|2022-06-02 03:11:20|952.84|942.34|952.87|942.37|952.87|942.37|952.84|942.34|2
1654139500000|2022-06-02 03:11:40|952.88|942.38|952.94|942.44|952.94|942.44|952.85|942.35|3
1654139510000|2022-06-02 03:11:50|952.96|942.46|952.94|942.44|952.96|942.46|952.94|942.44|2
1654139520000|2022-06-02 03:12:00|952.92|942.42|952.84|942.34|952.92|942.42|952.19|941.69|9
1654139540000|2022-06-02 03:12:20|952.43|941.93|952.43|941.93|952.43|941.93|952.43|941.93|1
1654139550000|2022-06-02 03:12:30|952.75|942.25|952.83|942.33|952.83|942.33|952.74|942.24|6
1654139560000|2022-06-02 03:12:40|952.86|942.36|953.01|942.51|953.01|942.51|952.86|942.36|6
1654139570000|2022-06-02 03:12:50|953.06|942.56|953.04|942.54|953.71|943.21|953.04|942.54|25
1654139580000|2022-06-02 03:13:00|953.09|942.59|953.07|942.57|953.09|942.59|953.07|942.57|2
1654139590000|2022-06-02 03:13:10|953.02|942.52|953.02|942.52|953.02|942.52|952.96|942.46|5
1654139600000|2022-06-02 03:13:20|952.99|942.49|952.84|942.34|952.99|942.49|952.84|942.34|2
1654139610000|2022-06-02 03:13:30|952.43|941.93|952.81|942.31|952.84|942.34|952.43|941.93|7
1654139620000|2022-06-02 03:13:40|952.26|941.76|949.82|939.32|952.29|941.79|949.74|939.24|30
1654139630000|2022-06-02 03:13:50|949.83|939.33|949.03|938.53|949.84|939.34|948.92|938.42|26
1654139640000|2022-06-02 03:14:00|948.92|938.42|948.33|937.83|948.93|938.43|948.27|937.77|28
1654139650000|2022-06-02 03:14:10|947.35|936.85|949.22|938.72|949.55|939.05|947.35|936.85|32
1654139660000|2022-06-02 03:14:20|949.25|938.75|949.17|938.67|949.28|938.78|949.14|938.64|14
1654139670000|2022-06-02 03:14:30|949.18|938.68|949.76|939.26|949.76|939.26|949.18|938.68|22
1654139680000|2022-06-02 03:14:40|949.7|939.2|949.89|939.39|950.03|939.53|949.62|939.12|35
1654139690000|2022-06-02 03:14:50|949.9|939.4|950.61|940.11|950.75|940.25|949.9|939.4|20
1654139700000|2022-06-02 03:15:00|950.75|940.25|950.61|940.11|950.75|940.25|950.5|940|4
1654139710000|2022-06-02 03:15:10|950.75|940.25|950.75|940.25|950.75|940.25|950.75|940.25|1
1654139720000|2022-06-02 03:15:20|950.71|940.21|950.2|939.7|950.84|940.34|950.2|939.7|12
1654139730000|2022-06-02 03:15:30|950.11|939.61|949.97|939.47|950.36|939.86|949.73|939.23|25
1654139740000|2022-06-02 03:15:40|950.11|939.61|949.75|939.25|950.11|939.61|949.75|939.25|28
1654139750000|2022-06-02 03:15:50|949.95|939.45|949.97|939.47|950.11|939.61|949.75|939.25|6
1654139760000|2022-06-02 03:16:00|950.11|939.61|949.65|939.15|950.11|939.61|949.21|938.71|13
1654139770000|2022-06-02 03:16:10|949.72|939.22|949.77|939.27|949.77|939.27|949.72|939.22|7
1654139790000|2022-06-02 03:16:30|949.76|939.26|949.76|939.26|949.76|939.26|949.76|939.26|1
1654139800000|2022-06-02 03:16:40|949.75|939.25|949.55|939.05|949.75|939.25|949.12|938.62|11
1654139810000|2022-06-02 03:16:50|949.56|939.06|949.62|939.12|949.64|939.14|949.56|939.06|3
1654139820000|2022-06-02 03:17:00|949.65|939.15|949.72|939.22|949.73|939.23|949.42|938.92|9
1654139830000|2022-06-02 03:17:10|949.49|938.99|949.71|939.21|949.72|939.22|949.25|938.75|8
1654139840000|2022-06-02 03:17:20|949.34|938.84|949.76|939.26|949.76|939.26|949.25|938.75|5
1654139850000|2022-06-02 03:17:30|949.71|939.21|950.58|940.08|950.59|940.09|949.71|939.21|16
1654139860000|2022-06-02 03:17:40|950.59|940.09|950.59|940.09|950.64|940.14|950.29|939.79|9
1654139870000|2022-06-02 03:17:50|950.6|940.1|950.7|940.2|950.71|940.21|950.5|940|13
1654139880000|2022-06-02 03:18:00|950.71|940.21|950.65|940.15|950.71|940.21|950.65|940.15|4
1654139890000|2022-06-02 03:18:10|950.71|940.21|950.71|940.21|950.71|940.21|950.71|940.21|1
1654139910000|2022-06-02 03:18:30|950.7|940.2|951.75|941.25|951.75|941.25|950.7|940.2|6
1654139920000|2022-06-02 03:18:40|951.55|941.05|951.75|941.25|951.75|941.25|951.3|940.8|7
1654139930000|2022-06-02 03:18:50|951.65|941.15|951.75|941.25|951.75|941.25|951.65|941.15|18
1654139940000|2022-06-02 03:19:00|951.66|941.16|951.66|941.16|951.75|941.25|951.55|941.05|8
1654139950000|2022-06-02 03:19:10|951.75|941.25|951.75|941.25|951.75|941.25|951.55|941.05|5
1654139990000|2022-06-02 03:19:50|951.71|941.21|951.7|941.2|951.75|941.25|951.65|941.15|10
1654140000000|2022-06-02 03:20:00|951.75|941.25|951.75|941.25|951.75|941.25|951.75|941.25|1
1654140030000|2022-06-02 03:20:30|951.8|941.3|952|941.5|952|941.5|951.75|941.25|6
1654140040000|2022-06-02 03:20:40|952.21|941.71|952.48|941.98|952.57|942.07|952.04|941.54|23
1654140050000|2022-06-02 03:20:50|952.52|942.02|952.5|942|952.53|942.03|952.45|941.95|11
1654140060000|2022-06-02 03:21:00|952.48|941.98|952.5|942|952.52|942.02|952.45|941.95|9
1654140070000|2022-06-02 03:21:10|952.51|942.01|952.72|942.22|952.72|942.22|952.51|942.01|6
1654140080000|2022-06-02 03:21:20|953.22|942.72|952.72|942.22|953.22|942.72|952.72|942.22|2
1654140090000|2022-06-02 03:21:30|952.75|942.25|952.54|942.04|952.75|942.25|952.54|942.04|3
1654140100000|2022-06-02 03:21:40|952.04|941.54|952.04|941.54|952.04|941.54|951.94|941.44|9
1654140120000|2022-06-02 03:22:00|951.81|941.31|951.82|941.32|951.83|941.33|951.81|941.31|6
1654140130000|2022-06-02 03:22:10|951.83|941.33|951.83|941.33|951.83|941.33|951.83|941.33|1
1654140140000|2022-06-02 03:22:20|951.79|941.29|953|942.5|953|942.5|951.64|941.14|17
1654140150000|2022-06-02 03:22:30|952.89|942.39|952.75|942.25|952.89|942.39|952.75|942.25|2
1654140180000|2022-06-02 03:23:00|953.25|942.75|953.6|943.1|953.75|943.25|953.25|942.75|3
1654140190000|2022-06-02 03:23:10|953.36|942.86|953.6|943.1|953.6|943.1|953.36|942.86|2
1654140200000|2022-06-02 03:23:20|953.36|942.86|952.54|942.04|953.36|942.86|952.04|941.54|7
1654140210000|2022-06-02 03:23:30|952.04|941.54|952.04|941.54|952.84|942.34|952.04|941.54|25
1654140220000|2022-06-02 03:23:40|951.99|941.49|952.81|942.31|952.81|942.31|951.99|941.49|9
1654140230000|2022-06-02 03:23:50|952.8|942.3|953.6|943.1|953.6|943.1|952.8|942.3|3
1654140240000|2022-06-02 03:24:00|953.3|942.8|953.3|942.8|953.31|942.81|953.3|942.8|3
1654140260000|2022-06-02 03:24:20|952.8|942.3|952.64|942.14|953.12|942.62|952.64|942.14|5
1654140270000|2022-06-02 03:24:30|952.94|942.44|952.75|942.25|952.94|942.44|952.63|942.13|8
1654140290000|2022-06-02 03:24:50|952.71|942.21|952.75|942.25|952.75|942.25|952.71|942.21|2
1654140300000|2022-06-02 03:25:00|952.85|942.35|952.8|942.3|952.85|942.35|952.75|942.25|3
1654140310000|2022-06-02 03:25:10|952.75|942.25|952.75|942.25|952.75|942.25|952.75|942.25|1
1654140330000|2022-06-02 03:25:30|952.71|942.21|952.71|942.21|952.71|942.21|952.71|942.21|1
1654140360000|2022-06-02 03:26:00|952.73|942.23|952.71|942.21|952.73|942.23|952.71|942.21|2
1654140380000|2022-06-02 03:26:20|952.66|942.16|952.71|942.21|952.71|942.21|952.56|942.06|4
1654140410000|2022-06-02 03:26:50|952.66|942.16|952.17|941.67|952.71|942.21|952.17|941.67|3
1654140420000|2022-06-02 03:27:00|952.66|942.16|952.17|941.67|952.66|942.16|951.75|941.25|11
1654140430000|2022-06-02 03:27:10|951.75|941.25|951.85|941.35|952.36|941.86|951.65|941.15|21
1654140440000|2022-06-02 03:27:20|952.31|941.81|952.31|941.81|952.31|941.81|951.85|941.35|11
1654140450000|2022-06-02 03:27:30|952.14|941.64|952.88|942.38|952.98|942.48|952.14|941.64|24
1654140460000|2022-06-02 03:27:40|952.98|942.48|953.01|942.51|953.06|942.56|952.29|941.79|21
1654140470000|2022-06-02 03:27:50|952.91|942.41|952.71|942.21|953.01|942.51|952.71|942.21|5
1654140480000|2022-06-02 03:28:00|952.73|942.23|952.73|942.23|952.75|942.25|952.71|942.21|18
1654140490000|2022-06-02 03:28:10|952.74|942.24|952.77|942.27|952.79|942.29|952.74|942.24|15
1654140500000|2022-06-02 03:28:20|952.79|942.29|952.78|942.28|952.81|942.31|952.78|942.28|3
1654140510000|2022-06-02 03:28:30|952.74|942.24|952.17|941.67|952.74|942.24|952.17|941.67|5
1654140520000|2022-06-02 03:28:40|951.97|941.47|950.24|939.74|951.97|941.47|950.24|939.74|15
1654140530000|2022-06-02 03:28:50|950.16|939.66|950.5|940|950.59|940.09|950.16|939.66|4
1654140540000|2022-06-02 03:29:00|950.51|940.01|950.25|939.75|950.51|940.01|950.18|939.68|6
1654140550000|2022-06-02 03:29:10|950.18|939.68|950.5|940|950.92|940.42|950.02|939.52|15
1654140560000|2022-06-02 03:29:20|950.49|939.99|950.07|939.57|950.51|940.01|950.07|939.57|11
1654140570000|2022-06-02 03:29:30|949.52|939.02|948.9|938.4|950.23|939.73|948.9|938.4|17
1654140580000|2022-06-02 03:29:40|948.74|938.24|948.32|937.82|948.74|938.24|948.32|937.82|3
1654140590000|2022-06-02 03:29:50|949.51|939.01|948.78|938.28|949.51|939.01|948.78|938.28|14
1654140600000|2022-06-02 03:30:00|948.77|938.27|949.27|938.77|949.47|938.97|948.75|938.25|13
1654140610000|2022-06-02 03:30:10|948.03|937.53|948.56|938.06|948.96|938.46|947.77|937.27|27
1654140620000|2022-06-02 03:30:20|948.55|938.05|948.28|937.78|948.69|938.19|948.28|937.78|13
1654140630000|2022-06-02 03:30:30|947.77|937.27|948.27|937.77|948.38|937.88|947.77|937.27|14
1654140640000|2022-06-02 03:30:40|947.77|937.27|948.94|938.44|948.94|938.44|947.77|937.27|21
1654140650000|2022-06-02 03:30:50|948.75|938.25|949.54|939.04|949.75|939.25|948.75|938.25|21
1654140660000|2022-06-02 03:31:00|949.75|939.25|949.75|939.25|949.75|939.25|949.55|939.05|16
1654140670000|2022-06-02 03:31:10|949.68|939.18|950|939.5|950.16|939.66|949.65|939.15|17
1654140680000|2022-06-02 03:31:20|949.75|939.25|950.86|940.36|950.86|940.36|949.75|939.25|28
1654140690000|2022-06-02 03:31:30|950.95|940.45|950.81|940.31|950.95|940.45|950.64|940.14|5
1654140700000|2022-06-02 03:31:40|950.82|940.32|950.61|940.11|950.84|940.34|950.56|940.06|6
1654140710000|2022-06-02 03:31:50|950.52|940.02|950.6|940.1|950.6|940.1|950.52|940.02|4
1654140720000|2022-06-02 03:32:00|950.56|940.06|950.6|940.1|950.6|940.1|950.56|940.06|2
1654140730000|2022-06-02 03:32:10|950.64|940.14|949.75|939.25|950.64|940.14|949.75|939.25|6
1654140740000|2022-06-02 03:32:20|949.54|939.04|949.46|938.96|949.54|939.04|948.75|938.25|6
1654140750000|2022-06-02 03:32:30|948.96|938.46|948.98|938.48|949.48|938.98|948.96|938.46|9
1654140760000|2022-06-02 03:32:40|948.93|938.43|948.93|938.43|948.93|938.43|948.93|938.43|1
1654140770000|2022-06-02 03:32:50|948.96|938.46|948.96|938.46|948.96|938.46|948.96|938.46|1
1654140780000|2022-06-02 03:33:00|948.94|938.44|948.94|938.44|948.94|938.44|948.94|938.44|1
1654140790000|2022-06-02 03:33:10|949.03|938.53|949.13|938.63|949.13|938.63|949.03|938.53|3
1654140800000|2022-06-02 03:33:20|949.63|939.13|948.96|938.46|949.69|939.19|948.96|938.46|4
1654140810000|2022-06-02 03:33:30|948.94|938.44|949.06|938.56|949.06|938.56|948.94|938.44|3
1654140820000|2022-06-02 03:33:40|949.13|938.63|949.56|939.06|949.56|939.06|949.13|938.63|8
1654140830000|2022-06-02 03:33:50|949.68|939.18|949.14|938.64|949.68|939.18|949.03|938.53|11
1654140840000|2022-06-02 03:34:00|949.03|938.53|948.58|938.08|949.03|938.53|948.16|937.66|10
1654140850000|2022-06-02 03:34:10|948.16|937.66|948.67|938.17|948.67|938.17|948.16|937.66|15
1654140860000|2022-06-02 03:34:20|948.25|937.75|948.35|937.85|948.67|938.17|948.25|937.75|8
1654140870000|2022-06-02 03:34:30|948.7|938.2|949.97|939.47|950.45|939.95|948.49|937.99|30
1654140880000|2022-06-02 03:34:40|950.47|939.97|950.45|939.95|950.69|940.19|950.45|939.95|4
1654140890000|2022-06-02 03:34:50|950.69|940.19|950.69|940.19|950.69|940.19|950.45|939.95|3
1654140900000|2022-06-02 03:35:00|949.95|939.45|950.47|939.97|950.47|939.97|949.95|939.45|3
1654140910000|2022-06-02 03:35:10|949.97|939.47|949.97|939.47|949.97|939.47|949.97|939.47|1
1654140920000|2022-06-02 03:35:20|950.1|939.6|950.1|939.6|950.1|939.6|950.1|939.6|1
1654140930000|2022-06-02 03:35:30|949.95|939.45|950.1|939.6|950.1|939.6|949.95|939.45|2
1654140940000|2022-06-02 03:35:40|949.96|939.46|949.41|938.91|950.07|939.57|949.41|938.91|17
1654140950000|2022-06-02 03:35:50|949.17|938.67|948.05|937.55|949.17|938.67|948.05|937.55|20
1654140960000|2022-06-02 03:36:00|947.95|937.45|947.67|937.17|947.95|937.45|947.26|936.76|20
1654140970000|2022-06-02 03:36:10|947.85|937.35|947.02|936.52|947.86|937.36|946.97|936.47|20
1654140980000|2022-06-02 03:36:20|947.03|936.53|947.02|936.52|947.08|936.58|947.02|936.52|5
1654140990000|2022-06-02 03:36:30|947.03|936.53|947.7|937.2|947.7|937.2|947.03|936.53|3
1654141000000|2022-06-02 03:36:40|947.57|937.07|947.02|936.52|947.67|937.17|947.02|936.52|13
1654141010000|2022-06-02 03:36:50|946.99|936.49|947.05|936.55|947.05|936.55|946.88|936.38|14
1654141020000|2022-06-02 03:37:00|947.04|936.54|947.05|936.55|947.05|936.55|947.04|936.54|2
1654141030000|2022-06-02 03:37:10|946.79|936.29|946.44|935.94|946.79|936.29|946.42|935.92|3
1654141040000|2022-06-02 03:37:20|946.79|936.29|946.39|935.89|946.79|936.29|946.39|935.89|12
1654141050000|2022-06-02 03:37:30|946.34|935.84|946.34|935.84|946.34|935.84|946.34|935.84|1
1654141060000|2022-06-02 03:37:40|946.42|935.92|946.4|935.9|946.42|935.92|946.4|935.9|3
1654141070000|2022-06-02 03:37:50|946.37|935.87|946.42|935.92|946.42|935.92|946.34|935.84|3
1654141080000|2022-06-02 03:38:00|946.45|935.95|945.71|935.21|946.5|936|945.71|935.21|17
1654141090000|2022-06-02 03:38:10|945.64|935.14|944.19|933.69|945.64|935.14|944.11|933.61|24
1654141100000|2022-06-02 03:38:20|944.12|933.62|944.75|934.25|944.75|934.25|944.02|933.52|4
1654141110000|2022-06-02 03:38:30|944.95|934.45|944.95|934.45|944.95|934.45|944.95|934.45|1
1654141120000|2022-06-02 03:38:40|944.99|934.49|945.5|935|945.75|935.25|944.99|934.49|5
1654141130000|2022-06-02 03:38:50|945|934.5|945|934.5|945|934.5|945|934.5|1
1654141140000|2022-06-02 03:39:00|945.5|935|945.75|935.25|945.75|935.25|945.25|934.75|17
1654141150000|2022-06-02 03:39:10|945.73|935.23|945.75|935.25|945.76|935.26|945.73|935.23|6
1654141160000|2022-06-02 03:39:20|945.61|935.11|945.51|935.01|945.61|935.11|945.51|935.01|4
1654141170000|2022-06-02 03:39:30|945.01|934.51|945.56|935.06|945.56|935.06|944.99|934.49|7
1654141180000|2022-06-02 03:39:40|945.59|935.09|945.73|935.23|945.75|935.25|945.59|935.09|9
1654141190000|2022-06-02 03:39:50|945.74|935.24|946.57|936.07|946.57|936.07|945.74|935.24|5
1654141200000|2022-06-02 03:40:00|946.26|935.76|945.85|935.35|946.57|936.07|945.76|935.26|6
1654141210000|2022-06-02 03:40:10|945.76|935.26|945.77|935.27|945.77|935.27|945.76|935.26|2
1654141230000|2022-06-02 03:40:30|946.27|935.77|946.69|936.19|946.75|936.25|946.27|935.77|4
1654141260000|2022-06-02 03:41:00|946.7|936.2|946.88|936.38|946.96|936.46|946.7|936.2|4
1654141270000|2022-06-02 03:41:10|947.13|936.63|947.88|937.38|947.88|937.38|947.13|936.63|17
1654141280000|2022-06-02 03:41:20|947.87|937.37|948.66|938.16|948.66|938.16|947.78|937.28|16
1654141290000|2022-06-02 03:41:30|948.53|938.03|948.58|938.08|948.58|938.08|948.53|938.03|4
1654141300000|2022-06-02 03:41:40|948.9|938.4|948.7|938.2|948.9|938.4|948.7|938.2|9
1654141310000|2022-06-02 03:41:50|948.73|938.23|948.7|938.2|948.85|938.35|948.7|938.2|7
1654141320000|2022-06-02 03:42:00|948.81|938.31|948.7|938.2|948.85|938.35|948.7|938.2|12
1654141330000|2022-06-02 03:42:10|949|938.5|949.67|939.17|949.67|939.17|949|938.5|5
1654141340000|2022-06-02 03:42:20|949.68|939.18|949.7|939.2|949.71|939.21|949.68|939.18|5
1654141350000|2022-06-02 03:42:30|949.65|939.15|949.1|938.6|949.65|939.15|949.1|938.6|3
1654141360000|2022-06-02 03:42:40|948.86|938.36|949.46|938.96|949.46|938.96|948.78|938.28|15
1654141370000|2022-06-02 03:42:50|949.64|939.14|949.6|939.1|950.21|939.71|949.05|938.55|23
1654141380000|2022-06-02 03:43:00|949.75|939.25|949.59|939.09|949.75|939.25|949.11|938.61|9
1654141390000|2022-06-02 03:43:10|949.75|939.25|949.01|938.51|949.75|939.25|949.01|938.51|10
1654141400000|2022-06-02 03:43:20|949.51|939.01|949|938.5|949.6|939.1|949|938.5|8
1654141410000|2022-06-02 03:43:30|949.01|938.51|949.02|938.52|949.75|939.25|949.01|938.51|8
1654141430000|2022-06-02 03:43:50|949|938.5|948.99|938.49|949.2|938.7|948.99|938.49|5
1654141450000|2022-06-02 03:44:10|948.73|938.23|948.99|938.49|948.99|938.49|948.73|938.23|4
1654141460000|2022-06-02 03:44:20|948.73|938.23|948.99|938.49|948.99|938.49|948.73|938.23|4
1654141470000|2022-06-02 03:44:30|948.73|938.23|948.99|938.49|948.99|938.49|948.73|938.23|6
1654141490000|2022-06-02 03:44:50|948.73|938.23|948.69|938.19|948.99|938.49|948.37|937.87|16
1654141500000|2022-06-02 03:45:00|948.58|938.08|948.83|938.33|948.89|938.39|948.48|937.98|19
1654141510000|2022-06-02 03:45:10|948.79|938.29|947.95|937.45|948.79|938.29|947.95|937.45|9
1654141520000|2022-06-02 03:45:20|947.86|937.36|946.56|936.06|948.14|937.64|946.22|935.72|25
1654141530000|2022-06-02 03:45:30|946.54|936.04|946.06|935.56|946.54|936.04|945.94|935.44|12
1654141540000|2022-06-02 03:45:40|945.7|935.2|945.87|935.37|946.06|935.56|945.7|935.2|17
1654141550000|2022-06-02 03:45:50|945.91|935.41|945.93|935.43|946.76|936.26|945.66|935.16|24
1654141560000|2022-06-02 03:46:00|946.06|935.56|945.87|935.37|946.06|935.56|945.66|935.16|16
1654141570000|2022-06-02 03:46:10|945.19|934.69|944.86|934.36|945.19|934.69|944.65|934.15|8
1654141580000|2022-06-02 03:46:20|945.5|935|945.59|935.09|945.59|935.09|945.5|935|3
1654141590000|2022-06-02 03:46:30|945.69|935.19|944.93|934.43|945.79|935.29|944.93|934.43|11
1654141600000|2022-06-02 03:46:40|944.84|934.34|944.55|934.05|944.84|934.34|944.55|934.05|8
1654141610000|2022-06-02 03:46:50|944.75|934.25|944.77|934.27|944.77|934.27|944.62|934.12|5
1654141620000|2022-06-02 03:47:00|944.72|934.22|944.65|934.15|944.77|934.27|944.57|934.07|4
1654141630000|2022-06-02 03:47:10|944.6|934.1|944.75|934.25|944.75|934.25|944.51|934.01|9
1654141640000|2022-06-02 03:47:20|944.76|934.26|944.15|933.65|944.8|934.3|944.15|933.65|9
1654141650000|2022-06-02 03:47:30|944.55|934.05|944.75|934.25|944.78|934.28|944.55|934.05|12
1654141660000|2022-06-02 03:47:40|944.76|934.26|944.6|934.1|944.76|934.26|944.16|933.66|7
1654141670000|2022-06-02 03:47:50|944.59|934.09|944.57|934.07|944.59|934.09|944.53|934.03|4
1654141680000|2022-06-02 03:48:00|944.58|934.08|944.6|934.1|944.61|934.11|944.57|934.07|6
1654141690000|2022-06-02 03:48:10|944.61|934.11|944.92|934.42|944.92|934.42|944.61|934.11|10
1654141700000|2022-06-02 03:48:20|944.93|934.43|945.58|935.08|945.58|935.08|944.92|934.42|8
1654141710000|2022-06-02 03:48:30|945.46|934.96|945.03|934.53|945.46|934.96|945.03|934.53|3
1654141720000|2022-06-02 03:48:40|945.04|934.54|944.75|934.25|945.04|934.54|944.75|934.25|8
1654141730000|2022-06-02 03:48:50|944.55|934.05|944.55|934.05|944.55|934.05|944.55|934.05|1
1654141740000|2022-06-02 03:49:00|944.56|934.06|945.64|935.14|945.64|935.14|944.55|934.05|16
1654141750000|2022-06-02 03:49:10|945.63|935.13|945.43|934.93|945.64|935.14|945.43|934.93|9
1654141760000|2022-06-02 03:49:20|945.44|934.94|945.65|935.15|945.65|935.15|945.44|934.94|10
1654141770000|2022-06-02 03:49:30|945.64|935.14|945.58|935.08|945.66|935.16|945.58|935.08|8
1654141780000|2022-06-02 03:49:40|945.66|935.16|945.75|935.25|945.85|935.35|945.54|935.04|15
1654141790000|2022-06-02 03:49:50|945.85|935.35|946.75|936.25|946.8|936.3|945.79|935.29|30
1654141800000|2022-06-02 03:50:00|946.69|936.19|946.75|936.25|946.75|936.25|946.6|936.1|19
1654141810000|2022-06-02 03:50:10|946.6|936.1|946.45|935.95|946.75|936.25|946.25|935.75|18
1654141820000|2022-06-02 03:50:20|946.25|935.75|946.6|936.1|946.75|936.25|946.25|935.75|14
1654141830000|2022-06-02 03:50:30|946.75|936.25|946.25|935.75|946.75|936.25|946.25|935.75|10
1654141840000|2022-06-02 03:50:40|945.89|935.39|945.53|935.03|945.89|935.39|945.53|935.03|2
1654141870000|2022-06-02 03:51:10|945.83|935.33|945.83|935.33|945.83|935.33|945.76|935.26|6
1654141880000|2022-06-02 03:51:20|945.76|935.26|945.83|935.33|945.83|935.33|945.76|935.26|2
1654141890000|2022-06-02 03:51:30|945.76|935.26|945.75|935.25|945.89|935.39|945.69|935.19|15
1654141900000|2022-06-02 03:51:40|945.69|935.19|945.19|934.69|945.89|935.39|945.19|934.69|17
1654141910000|2022-06-02 03:51:50|945.29|934.79|945.53|935.03|945.74|935.24|945.1|934.6|19
1654141920000|2022-06-02 03:52:00|945.89|935.39|945.89|935.39|945.89|935.39|945.89|935.39|1
1654141940000|2022-06-02 03:52:20|945.53|935.03|945.03|934.53|945.53|935.03|945.03|934.53|5
1654141950000|2022-06-02 03:52:30|944.65|934.15|944.65|934.15|944.65|934.15|944.65|934.15|1
1654141960000|2022-06-02 03:52:40|944.66|934.16|944.72|934.22|944.75|934.25|944.65|934.15|7
1654141970000|2022-06-02 03:52:50|944.79|934.29|944.99|934.49|945.75|935.25|944.79|934.29|10
1654141980000|2022-06-02 03:53:00|944.94|934.44|945.57|935.07|945.57|935.07|944.94|934.44|13
1654141990000|2022-06-02 03:53:10|945.53|935.03|944.95|934.45|945.61|935.11|944.93|934.43|16
1654142010000|2022-06-02 03:53:30|944.25|933.75|943.96|933.46|944.53|934.03|943.96|933.46|4
1654142020000|2022-06-02 03:53:40|943.79|933.29|943.43|932.93|943.83|933.33|943.2|932.7|18
1654142030000|2022-06-02 03:53:50|943.42|932.92|943.27|932.77|943.43|932.93|943.27|932.77|21
1654142040000|2022-06-02 03:54:00|943.28|932.78|943.28|932.78|943.28|932.78|943.27|932.77|3
1654142070000|2022-06-02 03:54:30|943.27|932.77|943.28|932.78|943.28|932.78|943.27|932.77|8
1654142100000|2022-06-02 03:55:00|943.63|933.13|943.64|933.14|943.72|933.22|943.63|933.13|17
1654142110000|2022-06-02 03:55:10|943.71|933.21|943.67|933.17|943.72|933.22|943.64|933.14|11
1654142120000|2022-06-02 03:55:20|943.66|933.16|944.32|933.82|944.32|933.82|943.66|933.16|14
1654142130000|2022-06-02 03:55:30|944.3|933.8|944.75|934.25|944.75|934.25|944.3|933.8|14
1654142140000|2022-06-02 03:55:40|944.73|934.23|944.73|934.23|944.73|934.23|944.61|934.11|9
1654142160000|2022-06-02 03:56:00|945.23|934.73|945.33|934.83|945.37|934.87|944.82|934.32|15
1654142170000|2022-06-02 03:56:10|944.93|934.43|944.83|934.33|945.34|934.84|944.81|934.31|14
1654142180000|2022-06-02 03:56:20|944.94|934.44|945.55|935.05|945.55|935.05|944.94|934.44|23
1654142190000|2022-06-02 03:56:30|945.57|935.07|945.24|934.74|945.61|935.11|945.24|934.74|15
1654142200000|2022-06-02 03:56:40|945.54|935.04|945.23|934.73|945.61|935.11|945.23|934.73|20
1654142210000|2022-06-02 03:56:50|945.19|934.69|945.19|934.69|945.19|934.69|945.19|934.69|1
1654142230000|2022-06-02 03:57:10|944.99|934.49|944.99|934.49|944.99|934.49|944.99|934.49|1
1654142240000|2022-06-02 03:57:20|945.47|934.97|945.86|935.36|945.86|935.36|945.07|934.57|20
1654142260000|2022-06-02 03:57:40|945.91|935.41|945.86|935.36|945.96|935.46|945.86|935.36|13
1654142270000|2022-06-02 03:57:50|945.96|935.46|946.11|935.61|946.11|935.61|945.86|935.36|13
1654142280000|2022-06-02 03:58:00|946.06|935.56|946.73|936.23|946.9|936.4|946.01|935.51|22
1654142290000|2022-06-02 03:58:10|946.75|936.25|946.7|936.2|946.75|936.25|946.5|936|18
1654142300000|2022-06-02 03:58:20|946.75|936.25|946|935.5|946.75|936.25|946|935.5|15
1654142320000|2022-06-02 03:58:40|945.75|935.25|945.75|935.25|945.75|935.25|945.75|935.25|1
1654142330000|2022-06-02 03:58:50|945.55|935.05|945.28|934.78|945.75|935.25|945.28|934.78|7
1654142340000|2022-06-02 03:59:00|945.03|934.53|944.24|933.74|945.03|934.53|944.03|933.53|11
1654142350000|2022-06-02 03:59:10|944.19|933.69|944.9|934.4|945|934.5|943.94|933.44|27
1654142360000|2022-06-02 03:59:20|944.93|934.43|944.93|934.43|944.93|934.43|944.93|934.43|1
1654142370000|2022-06-02 03:59:30|944.94|934.44|944.93|934.43|944.94|934.44|944.93|934.43|4
1654142380000|2022-06-02 03:59:40|944.95|934.45|944.93|934.43|944.95|934.45|944.93|934.43|2
1654142390000|2022-06-02 03:59:50|945.01|934.51|945.66|935.16|945.66|935.16|944.9|934.4|9
1654142400000|2022-06-02 04:00:00|945.62|935.12|945.01|934.51|946.27|935.77|945.01|934.51|30
1654142410000|2022-06-02 04:00:10|945.06|934.56|944.25|933.75|945.06|934.56|944.25|933.75|16
1654142420000|2022-06-02 04:00:20|944.2|933.7|943.77|933.27|944.2|933.7|943.36|932.86|25
1654142430000|2022-06-02 04:00:30|943.76|933.26|943.91|933.41|944.02|933.52|943.73|933.23|17
1654142440000|2022-06-02 04:00:40|944.13|933.63|944.13|933.63|944.13|933.63|943.85|933.35|7
1654142450000|2022-06-02 04:00:50|944.14|933.64|944.13|933.63|944.18|933.68|944.13|933.63|4
1654142460000|2022-06-02 04:01:00|944.03|933.53|944.03|933.53|944.56|934.06|944.03|933.53|5
1654142490000|2022-06-02 04:01:30|944.04|933.54|944.6|934.1|944.6|934.1|944.03|933.53|11
1654142500000|2022-06-02 04:01:40|944.59|934.09|944.56|934.06|944.59|934.09|944.15|933.65|8
1654142510000|2022-06-02 04:01:50|944.57|934.07|944.77|934.27|944.77|934.27|944.57|934.07|6
1654142520000|2022-06-02 04:02:00|944.78|934.28|944.77|934.27|944.78|934.28|944.77|934.27|2
1654142530000|2022-06-02 04:02:10|944.8|934.3|944.83|934.33|944.88|934.38|944.8|934.3|5
1654142540000|2022-06-02 04:02:20|944.84|934.34|944.88|934.38|944.88|934.38|944.84|934.34|4
1654142550000|2022-06-02 04:02:30|944.84|934.34|945.57|935.07|945.57|935.07|944.84|934.34|8
1654142560000|2022-06-02 04:02:40|945.66|935.16|945.66|935.16|945.66|935.16|945.66|935.16|1
1654142570000|2022-06-02 04:02:50|945.68|935.18|945.68|935.18|945.73|935.23|945.63|935.13|8
1654142580000|2022-06-02 04:03:00|945.71|935.21|945.68|935.18|945.71|935.21|945.68|935.18|4
1654142590000|2022-06-02 04:03:10|946.18|935.68|946.85|936.35|946.87|936.37|946.18|935.68|19
1654142600000|2022-06-02 04:03:20|946.87|936.37|946.79|936.29|947.2|936.7|946.78|936.28|7
1654142610000|2022-06-02 04:03:30|946.82|936.32|946.76|936.26|946.93|936.43|946.71|936.21|13
1654142620000|2022-06-02 04:03:40|946.73|936.23|946.32|935.82|946.76|936.26|946.2|935.7|16
1654142630000|2022-06-02 04:03:50|946.12|935.62|945.71|935.21|946.12|935.62|945.49|934.99|23
1654142640000|2022-06-02 04:04:00|945.44|934.94|945.76|935.26|945.76|935.26|944.94|934.44|24
1654142650000|2022-06-02 04:04:10|945.79|935.29|946.15|935.65|946.15|935.65|945.76|935.26|12
1654142670000|2022-06-02 04:04:30|946.13|935.63|946.6|936.1|946.6|936.1|946.13|935.63|13
1654142680000|2022-06-02 04:04:40|946.68|936.18|947.36|936.86|947.36|936.86|946.68|936.18|15
1654142690000|2022-06-02 04:04:50|947.24|936.74|947.57|937.07|947.62|937.12|947.01|936.51|21
1654142700000|2022-06-02 04:05:00|947.22|936.72|947.62|937.12|947.62|937.12|947.22|936.72|13
1654142710000|2022-06-02 04:05:10|947.6|937.1|947.62|937.12|947.62|937.12|947.1|936.6|10
1654142720000|2022-06-02 04:05:20|947.6|937.1|947.54|937.04|947.6|937.1|947.04|936.54|8
1654142730000|2022-06-02 04:05:30|947.55|937.05|947.62|937.12|947.62|937.12|947.55|937.05|5
1654142740000|2022-06-02 04:05:40|947.59|937.09|947.05|936.55|947.59|937.09|947.05|936.55|3
1654142750000|2022-06-02 04:05:50|947.2|936.7|947.55|937.05|947.55|937.05|947.05|936.55|4
1654142760000|2022-06-02 04:06:00|947.05|936.55|947.54|937.04|947.62|937.12|947.05|936.55|10
1654142770000|2022-06-02 04:06:10|947.62|937.12|947.75|937.25|947.75|937.25|947.54|937.04|9
1654142780000|2022-06-02 04:06:20|947.66|937.16|947.05|936.55|947.66|937.16|947.05|936.55|5
1654142820000|2022-06-02 04:07:00|946.85|936.35|946.85|936.35|946.85|936.35|946.85|936.35|1
1654142830000|2022-06-02 04:07:10|946.76|936.26|945.23|934.73|946.76|936.26|945.23|934.73|8
1654142840000|2022-06-02 04:07:20|945.53|935.03|945.64|935.14|945.64|935.14|945.28|934.78|7
1654142850000|2022-06-02 04:07:30|945.63|935.13|945.63|935.13|945.64|935.14|945.63|935.13|3
1654142860000|2022-06-02 04:07:40|945.64|935.14|945.24|934.74|945.77|935.27|945.24|934.74|7
1654142870000|2022-06-02 04:07:50|945.22|934.72|944.67|934.17|945.63|935.13|944.65|934.15|13
1654142880000|2022-06-02 04:08:00|944.69|934.19|943.77|933.27|944.69|934.19|943.77|933.27|12
1654142890000|2022-06-02 04:08:10|943.79|933.29|943.77|933.27|943.79|933.29|943.77|933.27|2
1654142900000|2022-06-02 04:08:20|943.96|933.46|943.76|933.26|944.06|933.56|943.76|933.26|8
1654142910000|2022-06-02 04:08:30|943.77|933.27|943.77|933.27|943.77|933.27|943.77|933.27|1
1654142920000|2022-06-02 04:08:40|943.76|933.26|943.82|933.32|943.82|933.32|943.76|933.26|4
1654142930000|2022-06-02 04:08:50|943.83|933.33|943.86|933.36|943.86|933.36|943.83|933.33|4
1654142940000|2022-06-02 04:09:00|943.7|933.2|943.77|933.27|943.77|933.27|943.41|932.91|19
1654142950000|2022-06-02 04:09:10|943.52|933.02|943.72|933.22|943.77|933.27|943.37|932.87|10
1654142960000|2022-06-02 04:09:20|943.77|933.27|943.72|933.22|943.77|933.27|943.52|933.02|5
1654142970000|2022-06-02 04:09:30|943.52|933.02|943.52|933.02|943.52|933.02|943.52|933.02|1
1654143000000|2022-06-02 04:10:00|943.29|932.79|942.61|932.11|943.29|932.79|942.61|932.11|4
1654143020000|2022-06-02 04:10:20|942.54|932.04|941.99|931.49|942.54|932.04|941.99|931.49|7
1654143030000|2022-06-02 04:10:30|941.82|931.32|941.57|931.07|941.99|931.49|940.95|930.45|19
1654143040000|2022-06-02 04:10:40|941.55|931.05|940.99|930.49|941.57|931.07|940.55|930.05|24
1654143050000|2022-06-02 04:10:50|940.94|930.44|940.55|930.05|941.16|930.66|940.55|930.05|17
1654143060000|2022-06-02 04:11:00|940.65|930.15|940.87|930.37|941.06|930.56|940.05|929.55|16
1654143070000|2022-06-02 04:11:10|940.86|930.36|940.89|930.39|941.02|930.52|940.45|929.95|13
1654143080000|2022-06-02 04:11:20|940.47|929.97|940.51|930.01|940.73|930.23|940.29|929.79|25
1654143090000|2022-06-02 04:11:30|940.43|929.93|940.65|930.15|940.89|930.39|940.42|929.92|19
1654143100000|2022-06-02 04:11:40|940.9|930.4|940.73|930.23|940.9|930.4|940.65|930.15|11
1654143110000|2022-06-02 04:11:50|940.59|930.09|940.19|929.69|940.59|930.09|940.17|929.67|12
1654143120000|2022-06-02 04:12:00|940.04|929.54|939.81|929.31|940.37|929.87|939.8|929.3|9
1654143130000|2022-06-02 04:12:10|939.96|929.46|940.06|929.56|940.06|929.56|939.96|929.46|6
1654143140000|2022-06-02 04:12:20|940.13|929.63|940.15|929.65|940.85|930.35|940.13|929.63|26
1654143150000|2022-06-02 04:12:30|940.14|929.64|940.49|929.99|940.49|929.99|940.14|929.64|4
1654143160000|2022-06-02 04:12:40|940.58|930.08|940.81|930.31|940.86|930.36|940.58|930.08|18
1654143170000|2022-06-02 04:12:50|940.82|930.32|940.92|930.42|940.94|930.44|940.82|930.32|12
1654143180000|2022-06-02 04:13:00|940.93|930.43|941.55|931.05|941.55|931.05|940.93|930.43|5
1654143190000|2022-06-02 04:13:10|941.76|931.26|942.03|931.53|942.03|931.53|941.76|931.26|7
1654143200000|2022-06-02 04:13:20|942.06|931.56|942.85|932.35|942.85|932.35|942.06|931.56|12
1654143210000|2022-06-02 04:13:30|942.86|932.36|943.08|932.58|943.11|932.61|942.85|932.35|7
1654143220000|2022-06-02 04:13:40|942.98|932.48|942.95|932.45|943.05|932.55|942.95|932.45|8
1654143230000|2022-06-02 04:13:50|943.05|932.55|943.14|932.64|943.14|932.64|943.05|932.55|7
1654143240000|2022-06-02 04:14:00|943.13|932.63|943.09|932.59|943.13|932.63|943.08|932.58|4
1654143250000|2022-06-02 04:14:10|943.11|932.61|943.09|932.59|943.11|932.61|943.08|932.58|3
1654143260000|2022-06-02 04:14:20|943.1|932.6|941.83|931.33|943.1|932.6|941.75|931.25|17
1654143270000|2022-06-02 04:14:30|941.85|931.35|941.77|931.27|941.87|931.37|941.75|931.25|8
1654143280000|2022-06-02 04:14:40|941.79|931.29|941.14|930.64|941.79|931.29|941.14|930.64|5
1654143290000|2022-06-02 04:14:50|941.16|930.66|941.11|930.61|941.82|931.32|941.11|930.61|13
1654143300000|2022-06-02 04:15:00|941.01|930.51|941.88|931.38|941.88|931.38|941.01|930.51|20
1654143310000|2022-06-02 04:15:10|941.91|931.41|941.95|931.45|941.96|931.46|941.86|931.36|8
1654143330000|2022-06-02 04:15:30|941.89|931.39|941.73|931.23|941.95|931.45|941.14|930.64|21
1654143340000|2022-06-02 04:15:40|941.66|931.16|940.75|930.25|941.73|931.23|940.75|930.25|19
1654143350000|2022-06-02 04:15:50|940.56|930.06|940.1|929.6|940.56|930.06|940.1|929.6|12
1654143360000|2022-06-02 04:16:00|940.11|929.61|941.92|931.42|941.92|931.42|940.11|929.61|24
1654143370000|2022-06-02 04:16:10|941.94|931.44|942.25|931.75|942.57|932.07|941.85|931.35|22
1654143380000|2022-06-02 04:16:20|942.27|931.77|943.01|932.51|943.01|932.51|942.27|931.77|7
1654143390000|2022-06-02 04:16:30|943.04|932.54|942.87|932.37|943.06|932.56|942.66|932.16|20
1654143400000|2022-06-02 04:16:40|943.11|932.61|943.46|932.96|943.46|932.96|942.83|932.33|22
1654143410000|2022-06-02 04:16:50|943.37|932.87|943.75|933.25|943.8|933.3|943.26|932.76|18
1654143420000|2022-06-02 04:17:00|943.78|933.28|944.72|934.22|944.75|934.25|943.75|933.25|16
1654143430000|2022-06-02 04:17:10|944.69|934.19|945.72|935.22|945.72|935.22|944.69|934.19|7
1654143440000|2022-06-02 04:17:20|945.52|935.02|945.72|935.22|945.72|935.22|945.52|935.02|2
1654143470000|2022-06-02 04:17:50|945.62|935.12|945.62|935.12|945.72|935.22|945.62|935.12|3
1654143480000|2022-06-02 04:18:00|945.72|935.22|945.72|935.22|945.72|935.22|945.52|935.02|14
1654143490000|2022-06-02 04:18:10|945.69|935.19|945.72|935.22|945.72|935.22|945.67|935.17|10
1654143500000|2022-06-02 04:18:20|945.69|935.19|945.72|935.22|945.97|935.47|945.67|935.17|13
1654143510000|2022-06-02 04:18:30|945.8|935.3|945.72|935.22|945.8|935.3|945.72|935.22|8
1654143530000|2022-06-02 04:18:50|946.22|935.72|945.72|935.22|946.22|935.72|945.72|935.22|4
1654143540000|2022-06-02 04:19:00|946.22|935.72|946.22|935.72|946.22|935.72|945.72|935.22|9
1654143550000|2022-06-02 04:19:10|945.72|935.22|945.49|934.99|946.22|935.72|945.49|934.99|7
1654143560000|2022-06-02 04:19:20|945.54|935.04|945.02|934.52|945.56|935.06|945.02|934.52|12
1654143570000|2022-06-02 04:19:30|944.99|934.49|946.22|935.72|946.22|935.72|944.99|934.49|19
1654143580000|2022-06-02 04:19:40|945.72|935.22|945.8|935.3|946.3|935.8|945.72|935.22|14
1654143610000|2022-06-02 04:20:10|946.05|935.55|946.35|935.85|946.42|935.92|946.05|935.55|8
1654143620000|2022-06-02 04:20:20|946.05|935.55|946.12|935.62|946.12|935.62|946.05|935.55|2
1654143650000|2022-06-02 04:20:50|945.99|935.49|945.99|935.49|945.99|935.49|945.99|935.49|1
1654143670000|2022-06-02 04:21:10|945.49|934.99|945.62|935.12|945.62|935.12|944.85|934.35|6
1654143680000|2022-06-02 04:21:20|945.35|934.85|945.99|935.49|945.99|935.49|945.35|934.85|2
1654143690000|2022-06-02 04:21:30|945.72|935.22|945.99|935.49|945.99|935.49|945.72|935.22|4
1654143700000|2022-06-02 04:21:40|945.72|935.22|945.99|935.49|945.99|935.49|945.72|935.22|2
1654143720000|2022-06-02 04:22:00|945.26|934.76|945.12|934.62|945.26|934.76|945.12|934.62|3
1654143730000|2022-06-02 04:22:10|944.39|933.89|943.86|933.36|944.39|933.89|943.85|933.35|7
1654143740000|2022-06-02 04:22:20|943.58|933.08|943.63|933.13|943.64|933.14|943.23|932.73|7
1654143750000|2022-06-02 04:22:30|943.33|932.83|943.19|932.69|943.37|932.87|943.19|932.69|9
1654143760000|2022-06-02 04:22:40|943.32|932.82|943.31|932.81|943.32|932.82|943.19|932.69|9
1654143780000|2022-06-02 04:23:00|943.19|932.69|942.97|932.47|943.19|932.69|942.97|932.47|3
1654143790000|2022-06-02 04:23:10|943.11|932.61|943.11|932.61|943.11|932.61|943.11|932.61|1
1654143800000|2022-06-02 04:23:20|942.98|932.48|943.1|932.6|943.1|932.6|942.98|932.48|6
1654143820000|2022-06-02 04:23:40|943.11|932.61|943.11|932.61|943.11|932.61|943.11|932.61|1
1654143830000|2022-06-02 04:23:50|943.2|932.7|943.78|933.28|943.78|933.28|943.2|932.7|13
1654143840000|2022-06-02 04:24:00|943.8|933.3|944.23|933.73|944.23|933.73|943.8|933.3|6
1654143850000|2022-06-02 04:24:10|943.89|933.39|943.93|933.43|943.93|933.43|943.81|933.31|4
1654143860000|2022-06-02 04:24:20|944|933.5|943.74|933.24|944.03|933.53|943.74|933.24|11
1654143870000|2022-06-02 04:24:30|943.8|933.3|943.86|933.36|943.92|933.42|943.75|933.25|13
1654143880000|2022-06-02 04:24:40|943.94|933.44|944.69|934.19|944.75|934.25|943.94|933.44|20
1654143890000|2022-06-02 04:24:50|944.61|934.11|944.07|933.57|944.61|934.11|943.98|933.48|21
1654143900000|2022-06-02 04:25:00|944.04|933.54|943.99|933.49|944.05|933.55|943.99|933.49|3
1654143920000|2022-06-02 04:25:20|943.98|933.48|944.11|933.61|944.11|933.61|943.98|933.48|5
1654143930000|2022-06-02 04:25:30|944.03|933.53|944.05|933.55|944.09|933.59|944.03|933.53|9
1654143940000|2022-06-02 04:25:40|943.98|933.48|944.04|933.54|944.04|933.54|943.98|933.48|3
1654143950000|2022-06-02 04:25:50|944|933.5|944.01|933.51|944.13|933.63|943.99|933.49|5
1654143960000|2022-06-02 04:26:00|944.16|933.66|942.76|932.26|944.16|933.66|942.73|932.23|24
1654143970000|2022-06-02 04:26:10|942.77|932.27|942.78|932.28|942.78|932.28|942.77|932.27|2
1654143980000|2022-06-02 04:26:20|942.79|932.29|942.79|932.29|942.79|932.29|942.79|932.29|1
1654143990000|2022-06-02 04:26:30|942.8|932.3|942.88|932.38|942.9|932.4|942.79|932.29|8
1654144000000|2022-06-02 04:26:40|942.9|932.4|942.77|932.27|942.9|932.4|942.76|932.26|7
1654144010000|2022-06-02 04:26:50|942.73|932.23|942.17|931.67|942.73|932.23|942.12|931.62|7
1654144020000|2022-06-02 04:27:00|942.09|931.59|942.23|931.73|942.34|931.84|942.09|931.59|5
1654144030000|2022-06-02 04:27:10|942.34|931.84|943.72|933.22|943.72|933.22|942.26|931.76|19
1654144040000|2022-06-02 04:27:20|943.71|933.21|943.83|933.33|943.83|933.33|943.71|933.21|11
1654144050000|2022-06-02 04:27:30|944.26|933.76|943.83|933.33|944.26|933.76|943.83|933.33|4
1654144060000|2022-06-02 04:27:40|943.77|933.27|943.88|933.38|944.09|933.59|943.77|933.27|12
1654144070000|2022-06-02 04:27:50|943.84|933.34|944.5|934|944.5|934|943.84|933.34|3
1654144080000|2022-06-02 04:28:00|944.75|934.25|944.57|934.07|944.75|934.25|944.36|933.86|9
1654144090000|2022-06-02 04:28:10|944.58|934.08|943.17|932.67|944.58|934.08|943.17|932.67|9
1654144100000|2022-06-02 04:28:20|943.33|932.83|943.15|932.65|943.78|933.28|943.15|932.65|9
1654144110000|2022-06-02 04:28:30|943.42|932.92|943.74|933.24|943.83|933.33|943.37|932.87|24
1654144120000|2022-06-02 04:28:40|943.79|933.29|943.79|933.29|943.79|933.29|943.74|933.24|6
1654144130000|2022-06-02 04:28:50|943.78|933.28|943.79|933.29|943.79|933.29|943.78|933.28|4
1654144140000|2022-06-02 04:29:00|943.74|933.24|943.78|933.28|943.79|933.29|943.74|933.24|11
1654144150000|2022-06-02 04:29:10|943.74|933.24|943.79|933.29|943.79|933.29|943.74|933.24|11
1654144160000|2022-06-02 04:29:20|943.76|933.26|943.79|933.29|943.79|933.29|943.74|933.24|7
1654144170000|2022-06-02 04:29:30|943.76|933.26|943.74|933.24|943.85|933.35|943.58|933.08|18
1654144190000|2022-06-02 04:29:50|943.84|933.34|943.93|933.43|943.93|933.43|943.84|933.34|16
1654144200000|2022-06-02 04:30:00|943.88|933.38|944.28|933.78|944.82|934.32|943.88|933.38|23
1654144210000|2022-06-02 04:30:10|944.01|933.51|944.01|933.51|944.01|933.51|944.01|933.51|1
1654144220000|2022-06-02 04:30:20|943.99|933.49|944.79|934.29|944.79|934.29|943.99|933.49|11
1654144230000|2022-06-02 04:30:30|944.8|934.3|945.69|935.19|945.75|935.25|944.8|934.3|9
1654144240000|2022-06-02 04:30:40|945.75|935.25|945.41|934.91|945.75|935.25|945|934.5|17
1654144250000|2022-06-02 04:30:50|945.31|934.81|945.06|934.56|945.75|935.25|945.06|934.56|16
1654144260000|2022-06-02 04:31:00|945.75|935.25|945.73|935.23|945.75|935.25|945.7|935.2|14
1654144270000|2022-06-02 04:31:10|945.58|935.08|945.57|935.07|945.58|935.08|945.51|935.01|11
1654144280000|2022-06-02 04:31:20|945.5|935|945.59|935.09|945.59|935.09|945.34|934.84|6
1654144310000|2022-06-02 04:31:50|945.54|935.04|945.54|935.04|945.54|935.04|945.54|935.04|1
1654144320000|2022-06-02 04:32:00|945.59|935.09|944.75|934.25|945.59|935.09|944.75|934.25|17
1654144330000|2022-06-02 04:32:10|944.8|934.3|944.75|934.25|944.8|934.3|944.75|934.25|3
1654144340000|2022-06-02 04:32:20|944.93|934.43|944.94|934.44|944.96|934.46|944.93|934.43|3
1654144350000|2022-06-02 04:32:30|944.76|934.26|944.22|933.72|944.76|934.26|944.22|933.72|3
1654144360000|2022-06-02 04:32:40|944.17|933.67|944.44|933.94|944.69|934.19|944.09|933.59|12
1654144370000|2022-06-02 04:32:50|944.31|933.81|945.01|934.51|945.28|934.78|944.31|933.81|16
1654144380000|2022-06-02 04:33:00|945.03|934.53|945.01|934.51|945.26|934.76|944.99|934.49|5
1654144390000|2022-06-02 04:33:10|944.91|934.41|944.93|934.43|944.93|934.43|944.91|934.41|2
1654144400000|2022-06-02 04:33:20|944.91|934.41|944.93|934.43|944.93|934.43|944.91|934.41|3
1654144430000|2022-06-02 04:33:50|945.55|935.05|945.1|934.6|945.8|935.3|945.07|934.57|23
1654144440000|2022-06-02 04:34:00|945|934.5|944.95|934.45|945.1|934.6|944.78|934.28|18
1654144450000|2022-06-02 04:34:10|945.01|934.51|946.75|936.25|946.75|936.25|945.01|934.51|29
1654144460000|2022-06-02 04:34:20|946.66|936.16|946.61|936.11|946.66|936.16|946.41|935.91|17
1654144470000|2022-06-02 04:34:30|946.52|936.02|946.15|935.65|946.65|936.15|946.15|935.65|7
1654144480000|2022-06-02 04:34:40|946.05|935.55|946|935.5|946.23|935.73|946|935.5|16
1654144490000|2022-06-02 04:34:50|945.31|934.81|945.81|935.31|945.81|935.31|945.19|934.69|14
1654144500000|2022-06-02 04:35:00|945.88|935.38|946|935.5|946|935.5|945.88|935.38|4
1654144510000|2022-06-02 04:35:10|946.01|935.51|946.75|936.25|946.97|936.47|946.01|935.51|19
1654144520000|2022-06-02 04:35:20|946.8|936.3|946.75|936.25|946.8|936.3|946.75|936.25|16
1654144530000|2022-06-02 04:35:30|946.78|936.28|946.75|936.25|946.78|936.28|946.75|936.25|4
1654144540000|2022-06-02 04:35:40|947.25|936.75|947.75|937.25|947.75|937.25|947.25|936.75|4
1654144550000|2022-06-02 04:35:50|947.25|936.75|947.75|937.25|947.75|937.25|947.25|936.75|2
1654144560000|2022-06-02 04:36:00|947.25|936.75|947.25|936.75|947.75|937.25|947.25|936.75|3
1654144570000|2022-06-02 04:36:10|947.75|937.25|947.75|937.25|947.75|937.25|947.64|937.14|3
1654144580000|2022-06-02 04:36:20|947.71|937.21|948.19|937.69|948.23|937.73|947.7|937.2|16
1654144590000|2022-06-02 04:36:30|947.91|937.41|947.93|937.43|948.26|937.76|947.91|937.41|10
1654144600000|2022-06-02 04:36:40|948.09|937.59|948.35|937.85|948.54|938.04|947.93|937.43|12
1654144620000|2022-06-02 04:37:00|948.27|937.77|947.91|937.41|948.27|937.77|947.91|937.41|4
1654144630000|2022-06-02 04:37:10|947.67|937.17|947.83|937.33|947.83|937.33|947.49|936.99|9
1654144640000|2022-06-02 04:37:20|947.82|937.32|947.77|937.27|947.82|937.32|947.76|937.26|4
1654144650000|2022-06-02 04:37:30|947.71|937.21|947.78|937.28|947.78|937.28|947.71|937.21|6
1654144660000|2022-06-02 04:37:40|947.43|936.93|947.18|936.68|947.43|936.93|947.04|936.54|11
1654144670000|2022-06-02 04:37:50|947.25|936.75|947.25|936.75|947.25|936.75|947.25|936.75|1
1654144680000|2022-06-02 04:38:00|947.1|936.6|947.1|936.6|947.25|936.75|947.1|936.6|3
1654144700000|2022-06-02 04:38:20|947.09|936.59|947.09|936.59|947.09|936.59|947.09|936.59|1
1654144720000|2022-06-02 04:38:40|947|936.5|947.1|936.6|947.16|936.66|947|936.5|5
1654144730000|2022-06-02 04:38:50|947.04|936.54|947.76|937.26|947.79|937.29|946.98|936.48|19
1654144740000|2022-06-02 04:39:00|947.77|937.27|947.9|937.4|947.9|937.4|947.42|936.92|9
1654144750000|2022-06-02 04:39:10|947.93|937.43|947.95|937.45|947.95|937.45|947.9|937.4|4
1654144760000|2022-06-02 04:39:20|947.9|937.4|947.95|937.45|947.95|937.45|947.9|937.4|4
1654144770000|2022-06-02 04:39:30|947.93|937.43|947.95|937.45|947.95|937.45|947.9|937.4|8
1654144780000|2022-06-02 04:39:40|947.9|937.4|947.9|937.4|947.9|937.4|947.9|937.4|1
1654144810000|2022-06-02 04:40:10|947.93|937.43|948.4|937.9|948.98|938.48|947.93|937.43|16
1654144820000|2022-06-02 04:40:20|948.42|937.92|948.02|937.52|948.42|937.92|948.02|937.52|2
1654144840000|2022-06-02 04:40:40|947.95|937.45|947.66|937.16|947.95|937.45|947.66|937.16|3
1654144850000|2022-06-02 04:40:50|947.85|937.35|947.66|937.16|947.85|937.35|947.65|937.15|8
1654144860000|2022-06-02 04:41:00|947.65|937.15|947.85|937.35|947.95|937.45|947.65|937.15|12
1654144870000|2022-06-02 04:41:10|947.88|937.38|947.96|937.46|948.03|937.53|947.88|937.38|9
1654144880000|2022-06-02 04:41:20|948.02|937.52|947.97|937.47|948.02|937.52|947.97|937.47|5
1654144890000|2022-06-02 04:41:30|947.96|937.46|948.19|937.69|948.19|937.69|947.95|937.45|3
1654144900000|2022-06-02 04:41:40|948.09|937.59|947.97|937.47|948.15|937.65|947.87|937.37|15
1654144920000|2022-06-02 04:42:00|947.78|937.28|947.69|937.19|947.78|937.28|946.97|936.47|16
1654144950000|2022-06-02 04:42:30|947.91|937.41|947.82|937.32|947.91|937.41|947.8|937.3|4
1654144960000|2022-06-02 04:42:40|947.8|937.3|947.69|937.19|947.89|937.39|947.69|937.19|6
1654144980000|2022-06-02 04:43:00|947.92|937.42|948.07|937.57|948.09|937.59|947.79|937.29|12
1654144990000|2022-06-02 04:43:10|948.27|937.77|948.07|937.57|948.27|937.77|948.07|937.57|9
1654145000000|2022-06-02 04:43:20|948.57|938.07|948.07|937.57|948.57|938.07|948.07|937.57|12
1654145010000|2022-06-02 04:43:30|948.57|938.07|948.57|938.07|948.57|938.07|948.07|937.57|11
1654145020000|2022-06-02 04:43:40|948.07|937.57|948.91|938.41|948.91|938.41|948.07|937.57|12
1654145030000|2022-06-02 04:43:50|948.85|938.35|948.74|938.24|948.91|938.41|948.74|938.24|4
1654145040000|2022-06-02 04:44:00|948.38|937.88|948.04|937.54|948.38|937.88|948.04|937.54|10
1654145050000|2022-06-02 04:44:10|947.93|937.43|947.97|937.47|947.97|937.47|947.69|937.19|9
1654145060000|2022-06-02 04:44:20|947.69|937.19|947.69|937.19|947.97|937.47|947.69|937.19|3
1654145070000|2022-06-02 04:44:30|947.97|937.47|947.97|937.47|947.97|937.47|947.97|937.47|1
1654145080000|2022-06-02 04:44:40|947.89|937.39|947.89|937.39|947.89|937.39|947.89|937.39|1
1654145090000|2022-06-02 04:44:50|947.57|937.07|947.54|937.04|947.57|937.07|947.54|937.04|3
1654145100000|2022-06-02 04:45:00|947.89|937.39|947.89|937.39|947.89|937.39|947.75|937.25|16
1654145110000|2022-06-02 04:45:10|947.83|937.33|947.89|937.39|947.91|937.41|947.64|937.14|21
1654145120000|2022-06-02 04:45:20|947.9|937.4|947.62|937.12|947.9|937.4|947.54|937.04|17
1654145130000|2022-06-02 04:45:30|947.54|937.04|947.54|937.04|947.64|937.14|947.49|936.99|11
1654145140000|2022-06-02 04:45:40|947.49|936.99|947.89|937.39|947.89|937.39|947.49|936.99|2
1654145150000|2022-06-02 04:45:50|947.49|936.99|947.54|937.04|947.54|937.04|947.49|936.99|11
1654145160000|2022-06-02 04:46:00|946.93|936.43|947.59|937.09|947.67|937.17|946.75|936.25|28
1654145170000|2022-06-02 04:46:10|947.25|936.75|947.65|937.15|947.65|937.15|947.25|936.75|8
1654145180000|2022-06-02 04:46:20|947.59|937.09|946.83|936.33|947.59|937.09|946.83|936.33|11
1654145190000|2022-06-02 04:46:30|946.88|936.38|946.95|936.45|947.03|936.53|946.88|936.38|13
1654145200000|2022-06-02 04:46:40|946.9|936.4|947.05|936.55|947.05|936.55|946.9|936.4|8
1654145210000|2022-06-02 04:46:50|947.06|936.56|946.94|936.44|947.06|936.56|946.93|936.43|3
1654145220000|2022-06-02 04:47:00|947.01|936.51|947.65|937.15|947.85|937.35|947.01|936.51|26
1654145230000|2022-06-02 04:47:10|947.63|937.13|947.76|937.26|947.76|937.26|947.63|937.13|9
1654145240000|2022-06-02 04:47:20|947.7|937.2|947.2|936.7|947.7|937.2|947.16|936.66|11
1654145250000|2022-06-02 04:47:30|947|936.5|947.72|937.22|947.72|937.22|946.97|936.47|5
1654145260000|2022-06-02 04:47:40|947.69|937.19|947|936.5|947.72|937.22|946.98|936.48|10
1654145270000|2022-06-02 04:47:50|946.98|936.48|946.99|936.49|946.99|936.49|946.98|936.48|4
1654145280000|2022-06-02 04:48:00|946.98|936.48|947.12|936.62|947.12|936.62|946.98|936.48|9
1654145290000|2022-06-02 04:48:10|947.14|936.64|947.63|937.13|947.63|937.13|947.12|936.62|5
1654145300000|2022-06-02 04:48:20|947.61|937.11|947.61|937.11|947.63|937.13|947.61|937.11|3
1654145310000|2022-06-02 04:48:30|947.58|937.08|947.6|937.1|947.6|937.1|947.58|937.08|2
1654145320000|2022-06-02 04:48:40|947.61|937.11|947.59|937.09|947.61|937.11|947.57|937.07|5
1654145330000|2022-06-02 04:48:50|947.57|937.07|947.57|937.07|947.59|937.09|947.17|936.67|7
1654145340000|2022-06-02 04:49:00|947.59|937.09|947.17|936.67|947.6|937.1|947.17|936.67|7
1654145350000|2022-06-02 04:49:10|947.19|936.69|947.62|937.12|947.62|937.12|947.17|936.67|7
1654145360000|2022-06-02 04:49:20|947.64|937.14|947.1|936.6|947.65|937.15|947.08|936.58|6
1654145370000|2022-06-02 04:49:30|947.08|936.58|947.8|937.3|947.8|937.3|946.98|936.48|25
1654145380000|2022-06-02 04:49:40|947.79|937.29|947.8|937.3|947.8|937.3|947.79|937.29|4
1654145390000|2022-06-02 04:49:50|947.79|937.29|947.08|936.58|947.79|937.29|947.08|936.58|12
1654145400000|2022-06-02 04:50:00|947|936.5|947.06|936.56|947.06|936.56|946.98|936.48|4
1654145410000|2022-06-02 04:50:10|947.56|937.06|947.69|937.19|947.75|937.25|947.27|936.77|17
1654145420000|2022-06-02 04:50:20|947.75|937.25|947.71|937.21|947.75|937.25|947.46|936.96|8
1654145430000|2022-06-02 04:50:30|947.59|937.09|947.6|937.1|947.65|937.15|947.4|936.9|8
1654145440000|2022-06-02 04:50:40|947.65|937.15|947.65|937.15|947.71|937.21|947.46|936.96|8
1654145450000|2022-06-02 04:50:50|947.46|936.96|946.88|936.38|947.46|936.96|946.88|936.38|8
1654145460000|2022-06-02 04:51:00|946.14|935.64|946.66|936.16|946.66|936.16|946.14|935.64|14
1654145470000|2022-06-02 04:51:10|946.27|935.77|946.18|935.68|946.66|936.16|946.18|935.68|17
1654145480000|2022-06-02 04:51:20|946.09|935.59|946.74|936.24|946.74|936.24|946.09|935.59|7
1654145490000|2022-06-02 04:51:30|946.42|935.92|946|935.5|946.42|935.92|946|935.5|8
1654145500000|2022-06-02 04:51:40|946.07|935.57|946.56|936.06|946.66|936.16|946.07|935.57|8
1654145510000|2022-06-02 04:51:50|946.21|935.71|946.79|936.29|946.79|936.29|946.21|935.71|16
1654145520000|2022-06-02 04:52:00|946.83|936.33|946.85|936.35|946.85|936.35|946.81|936.31|10
1654145530000|2022-06-02 04:52:10|946.84|936.34|946.88|936.38|946.94|936.44|946.82|936.32|11
1654145540000|2022-06-02 04:52:20|946.85|936.35|946.42|935.92|946.85|936.35|946.42|935.92|8
1654145550000|2022-06-02 04:52:30|946.4|935.9|946.81|936.31|946.81|936.31|946.39|935.89|7
1654145560000|2022-06-02 04:52:40|946.82|936.32|946.85|936.35|946.85|936.35|946.71|936.21|14
1654145570000|2022-06-02 04:52:50|946.88|936.38|947.79|937.29|947.87|937.37|946.88|936.38|17
1654145580000|2022-06-02 04:53:00|947.82|937.32|947.49|936.99|947.82|937.32|947.25|936.75|8
1654145590000|2022-06-02 04:53:10|947.63|937.13|947.23|936.73|947.63|937.13|947.23|936.73|3
1654145600000|2022-06-02 04:53:20|947.21|936.71|947.71|937.21|948.01|937.51|947.06|936.56|16
1654145610000|2022-06-02 04:53:30|947.76|937.26|947.79|937.29|947.79|937.29|947.76|937.26|2
1654145640000|2022-06-02 04:54:00|947.77|937.27|947.67|937.17|947.82|937.32|947.67|937.17|12
1654145650000|2022-06-02 04:54:10|947.69|937.19|947.82|937.32|947.82|937.32|947.48|936.98|9
1654145670000|2022-06-02 04:54:30|947.77|937.27|947.2|936.7|947.77|937.27|947.2|936.7|5
1654145680000|2022-06-02 04:54:40|947.18|936.68|947.12|936.62|947.2|936.7|947.12|936.62|4
1654145690000|2022-06-02 04:54:50|947.05|936.55|946.98|936.48|947.05|936.55|946.98|936.48|2
1654145700000|2022-06-02 04:55:00|946.96|936.46|947|936.5|947.04|936.54|946.96|936.46|7
1654145710000|2022-06-02 04:55:10|946.99|936.49|946.58|936.08|946.99|936.49|946.52|936.02|13
1654145720000|2022-06-02 04:55:20|946.26|935.76|946.53|936.03|946.62|936.12|946.21|935.71|12
1654145730000|2022-06-02 04:55:30|946.5|936|946.64|936.14|946.64|936.14|946.3|935.8|9
1654145740000|2022-06-02 04:55:40|946.62|936.12|947.06|936.56|947.43|936.93|946.39|935.89|19
1654145750000|2022-06-02 04:55:50|946.82|936.32|947.4|936.9|947.75|937.25|946.82|936.32|12
1654145760000|2022-06-02 04:56:00|946.9|936.4|947.75|937.25|947.75|937.25|946.9|936.4|11
1654145770000|2022-06-02 04:56:10|947.63|937.13|947.72|937.22|948.47|937.97|947.63|937.13|24
1654145780000|2022-06-02 04:56:20|947.71|937.21|947.75|937.25|947.79|937.29|947.65|937.15|16
1654145810000|2022-06-02 04:56:50|947.78|937.28|947.75|937.25|947.78|937.28|947.75|937.25|2
1654145820000|2022-06-02 04:57:00|947.78|937.28|947.75|937.25|947.8|937.3|947.6|937.1|6
1654145840000|2022-06-02 04:57:20|947.28|936.78|947.2|936.7|947.28|936.78|947.2|936.7|3
1654145850000|2022-06-02 04:57:30|946.74|936.24|946.84|936.34|946.84|936.34|946.74|936.24|2
1654145870000|2022-06-02 04:57:50|946.96|936.46|946.88|936.38|947.03|936.53|946.86|936.36|16
1654145880000|2022-06-02 04:58:00|946.85|936.35|946.93|936.43|946.95|936.45|946.85|936.35|8
1654145890000|2022-06-02 04:58:10|946.95|936.45|946.95|936.45|946.95|936.45|946.93|936.43|5
1654145900000|2022-06-02 04:58:20|947.45|936.95|946.88|936.38|947.59|937.09|946.88|936.38|15
1654145910000|2022-06-02 04:58:30|946.68|936.18|946.88|936.38|946.88|936.38|946.68|936.18|5
1654145920000|2022-06-02 04:58:40|946.83|936.33|946.77|936.27|946.91|936.41|946.77|936.27|8
1654145930000|2022-06-02 04:58:50|946.79|936.29|946.54|936.04|946.89|936.39|946.08|935.58|18
1654145940000|2022-06-02 04:59:00|946.59|936.09|947.14|936.64|947.6|937.1|946.59|936.09|23
1654145950000|2022-06-02 04:59:10|947.57|937.07|946.85|936.35|947.57|937.07|946.83|936.33|17
1654145960000|2022-06-02 04:59:20|946.83|936.33|946.82|936.32|946.88|936.38|946.77|936.27|16
1654145970000|2022-06-02 04:59:30|946.83|936.33|946.84|936.34|946.85|936.35|946.79|936.29|9
1654145980000|2022-06-02 04:59:40|946.89|936.39|946.88|936.38|946.93|936.43|946.82|936.32|12
1654145990000|2022-06-02 04:59:50|946.91|936.41|947.56|937.06|947.58|937.08|946.91|936.41|5
1654146000000|2022-06-02 05:00:00|947.57|937.07|947.77|937.27|947.77|937.27|947.49|936.99|20
1654146010000|2022-06-02 05:00:10|947.72|937.22|947.77|937.27|947.77|937.27|947.72|937.22|7
1654146020000|2022-06-02 05:00:20|947.97|937.47|947.98|937.48|948.64|938.14|947.93|937.43|17
1654146030000|2022-06-02 05:00:30|948.07|937.57|947.98|937.48|948.07|937.57|947.98|937.48|4
1654146070000|2022-06-02 05:01:10|947.72|937.22|947.98|937.48|947.98|937.48|947.72|937.22|2
1654146090000|2022-06-02 05:01:30|947.72|937.22|947.72|937.22|947.72|937.22|947.72|937.22|1
1654146100000|2022-06-02 05:01:40|947.21|936.71|946.98|936.48|947.21|936.71|946.98|936.48|5
1654146110000|2022-06-02 05:01:50|947.12|936.62|947.85|937.35|947.9|937.4|947.12|936.62|12
1654146120000|2022-06-02 05:02:00|947.83|937.33|947.98|937.48|947.98|937.48|947.73|937.23|7
1654146150000|2022-06-02 05:02:30|947.96|937.46|947.16|936.66|947.96|937.46|947.16|936.66|5
1654146160000|2022-06-02 05:02:40|947.15|936.65|947.52|937.02|947.6|937.1|947.06|936.56|12
1654146170000|2022-06-02 05:02:50|947.54|937.04|947.54|937.04|947.6|937.1|947.3|936.8|8
1654146180000|2022-06-02 05:03:00|947.24|936.74|947.9|937.4|948.29|937.79|947.24|936.74|24
1654146190000|2022-06-02 05:03:10|947.75|937.25|947.97|937.47|948.02|937.52|947.75|937.25|11
1654146200000|2022-06-02 05:03:20|948.02|937.52|947.92|937.42|948.02|937.52|947.92|937.42|5
1654146210000|2022-06-02 05:03:30|947.91|937.41|947.1|936.6|947.91|937.41|946.75|936.25|25
1654146220000|2022-06-02 05:03:40|946.86|936.36|947|936.5|947.21|936.71|946.86|936.36|22
1654146230000|2022-06-02 05:03:50|946.95|936.45|947.55|937.05|947.55|937.05|946.95|936.45|9
1654146240000|2022-06-02 05:04:00|947.56|937.06|947.61|937.11|947.61|937.11|947.56|937.06|2
1654146250000|2022-06-02 05:04:10|947.63|937.13|946.96|936.46|947.65|937.15|946.96|936.46|11
1654146260000|2022-06-02 05:04:20|946.97|936.47|947.18|936.68|947.18|936.68|946.97|936.47|10
1654146270000|2022-06-02 05:04:30|947.14|936.64|947.01|936.51|947.14|936.64|946.98|936.48|8
1654146280000|2022-06-02 05:04:40|946.99|936.49|946.99|936.49|947.01|936.51|946.99|936.49|3
1654146290000|2022-06-02 05:04:50|946.98|936.48|946.75|936.25|946.98|936.48|946.13|935.63|10
1654146300000|2022-06-02 05:05:00|946.45|935.95|946.63|936.13|946.9|936.4|946.45|935.95|18
1654146310000|2022-06-02 05:05:10|946.24|935.74|946.87|936.37|946.91|936.41|946.24|935.74|21
1654146320000|2022-06-02 05:05:20|946.85|936.35|946.15|935.65|946.85|936.35|946.15|935.65|11
1654146330000|2022-06-02 05:05:30|946.2|935.7|946.25|935.75|946.73|936.23|946.19|935.69|21
1654146340000|2022-06-02 05:05:40|946.67|936.17|946.2|935.7|946.67|936.17|946.2|935.7|7
1654146360000|2022-06-02 05:06:00|946.11|935.61|946.13|935.63|946.14|935.64|946.11|935.61|3
1654146370000|2022-06-02 05:06:10|946.11|935.61|945|934.5|946.26|935.76|945|934.5|18
1654146380000|2022-06-02 05:06:20|945.33|934.83|944.25|933.75|945.33|934.83|944.19|933.69|19
1654146390000|2022-06-02 05:06:30|944.05|933.55|944.03|933.53|944.2|933.7|944.03|933.53|6
1654146400000|2022-06-02 05:06:40|944.07|933.57|943.78|933.28|944.14|933.64|943.77|933.27|10
1654146410000|2022-06-02 05:06:50|943.95|933.45|943.9|933.4|943.95|933.45|943.9|933.4|2
1654146420000|2022-06-02 05:07:00|943.94|933.44|943.93|933.43|944|933.5|943.9|933.4|7
1654146430000|2022-06-02 05:07:10|943.87|933.37|943.95|933.45|943.95|933.45|943.87|933.37|4
1654146440000|2022-06-02 05:07:20|943.97|933.47|944.81|934.31|944.81|934.31|943.97|933.47|9
1654146450000|2022-06-02 05:07:30|944.82|934.32|944.88|934.38|944.88|934.38|944.82|934.32|5
1654146460000|2022-06-02 05:07:40|944.86|934.36|944.42|933.92|944.91|934.41|944.35|933.85|19
1654146470000|2022-06-02 05:07:50|944.43|933.93|944.66|934.16|944.66|934.16|944.31|933.81|19
1654146480000|2022-06-02 05:08:00|944.67|934.17|944.78|934.28|944.99|934.49|944.6|934.1|28
1654146490000|2022-06-02 05:08:10|944.9|934.4|944.02|933.52|944.9|934.4|943.93|933.43|21
1654146500000|2022-06-02 05:08:20|944.04|933.54|944.11|933.61|944.13|933.63|944.04|933.54|5
1654146510000|2022-06-02 05:08:30|944.07|933.57|944.01|933.51|944.07|933.57|944.01|933.51|5
1654146520000|2022-06-02 05:08:40|944.02|933.52|943.96|933.46|944.03|933.53|943.96|933.46|3
1654146550000|2022-06-02 05:09:10|943.67|933.17|943.33|932.83|943.67|933.17|943.14|932.64|13
1654146560000|2022-06-02 05:09:20|943.53|933.03|944.58|934.08|944.75|934.25|943.53|933.03|22
1654146570000|2022-06-02 05:09:30|944.75|934.25|944.75|934.25|944.8|934.3|944.64|934.14|17
1654146580000|2022-06-02 05:09:40|944.71|934.21|944.71|934.21|944.75|934.25|944.34|933.84|17
1654146590000|2022-06-02 05:09:50|944.75|934.25|944.01|933.51|944.75|934.25|943.95|933.45|11
1654146600000|2022-06-02 05:10:00|943.99|933.49|943.93|933.43|944.61|934.11|943.69|933.19|11
1654146610000|2022-06-02 05:10:10|943.62|933.12|943.62|933.12|943.62|933.12|943.62|933.12|1
1654146620000|2022-06-02 05:10:20|943.93|933.43|943.62|933.12|943.93|933.43|943.62|933.12|10
1654146630000|2022-06-02 05:10:30|943.93|933.43|943.93|933.43|943.93|933.43|943.93|933.43|1
1654146640000|2022-06-02 05:10:40|943.62|933.12|943.62|933.12|943.62|933.12|943.62|933.12|1
1654146650000|2022-06-02 05:10:50|943.87|933.37|943.62|933.12|943.93|933.43|943.53|933.03|16
1654146660000|2022-06-02 05:11:00|943.57|933.07|943.62|933.12|943.62|933.12|943.53|933.03|9
1654146690000|2022-06-02 05:11:30|943.87|933.37|943.93|933.43|943.93|933.43|943.87|933.37|5
1654146700000|2022-06-02 05:11:40|943.86|933.36|943.85|933.35|943.86|933.36|943.81|933.31|3
1654146710000|2022-06-02 05:11:50|943.86|933.36|943.62|933.12|943.93|933.43|943.62|933.12|9
1654146720000|2022-06-02 05:12:00|943.93|933.43|942.87|932.37|943.93|933.43|942.7|932.2|7
1654146730000|2022-06-02 05:12:10|942.72|932.22|942.72|932.22|942.72|932.22|942.72|932.22|1
1654146740000|2022-06-02 05:12:20|942.84|932.34|942.98|932.48|943.02|932.52|942.79|932.29|9
1654146750000|2022-06-02 05:12:30|942.89|932.39|942.45|931.95|942.89|932.39|942.31|931.81|11
1654146760000|2022-06-02 05:12:40|942.77|932.27|942.29|931.79|942.77|932.27|942.29|931.79|9
1654146770000|2022-06-02 05:12:50|942.31|931.81|942.3|931.8|942.4|931.9|942.21|931.71|8
1654146780000|2022-06-02 05:13:00|942.26|931.76|942.88|932.38|943.05|932.55|942.21|931.71|15
1654146790000|2022-06-02 05:13:10|942.9|932.4|942.83|932.33|943.01|932.51|942.82|932.32|14
1654146800000|2022-06-02 05:13:20|942.89|932.39|942.84|932.34|942.89|932.39|942.18|931.68|18
1654146810000|2022-06-02 05:13:30|942.82|932.32|942.86|932.36|942.86|932.36|942.82|932.32|5
1654146820000|2022-06-02 05:13:40|942.87|932.37|942.9|932.4|942.9|932.4|942.87|932.37|3
1654146830000|2022-06-02 05:13:50|942.89|932.39|942.89|932.39|942.89|932.39|942.89|932.39|1
1654146840000|2022-06-02 05:14:00|942.92|932.42|942.95|932.45|943.63|933.13|942.9|932.4|14
1654146850000|2022-06-02 05:14:10|942.92|932.42|942.9|932.4|942.95|932.45|942.9|932.4|9
1654146860000|2022-06-02 05:14:20|942.84|932.34|942.77|932.27|942.84|932.34|942.51|932.01|14
1654146870000|2022-06-02 05:14:30|942.62|932.12|942.81|932.31|942.82|932.32|942.52|932.02|23
1654146880000|2022-06-02 05:14:40|942.69|932.19|942.6|932.1|942.86|932.36|942.52|932.02|19
1654146890000|2022-06-02 05:14:50|942.77|932.27|942.8|932.3|942.87|932.37|942.57|932.07|21
1654146900000|2022-06-02 05:15:00|942.6|932.1|942.77|932.27|942.77|932.27|942.18|931.68|24
1654146910000|2022-06-02 05:15:10|943.01|932.51|943.45|932.95|943.53|933.03|942.73|932.23|18
1654146920000|2022-06-02 05:15:20|943.46|932.96|943.78|933.28|943.82|933.32|943.46|932.96|17
1654146940000|2022-06-02 05:15:40|943.8|933.3|943.64|933.14|943.8|933.3|943.59|933.09|9
1654146950000|2022-06-02 05:15:50|943.65|933.15|943.78|933.28|943.78|933.28|943.59|933.09|11
1654146960000|2022-06-02 05:16:00|943.75|933.25|943.78|933.28|943.78|933.28|943.7|933.2|14
1654146970000|2022-06-02 05:16:10|943.73|933.23|943.78|933.28|943.78|933.28|943.73|933.23|7
1654146980000|2022-06-02 05:16:20|943.76|933.26|943.76|933.26|943.76|933.26|943.76|933.26|1
1654146990000|2022-06-02 05:16:30|943.64|933.14|943.78|933.28|943.78|933.28|943.64|933.14|6
1654147000000|2022-06-02 05:16:40|943.67|933.17|943.76|933.26|943.78|933.28|943.67|933.17|3
1654147010000|2022-06-02 05:16:50|943.78|933.28|943.78|933.28|943.78|933.28|943.58|933.08|7
1654147040000|2022-06-02 05:17:20|944.28|933.78|945.35|934.85|945.43|934.93|944.28|933.78|15
1654147050000|2022-06-02 05:17:30|945.38|934.88|945.67|935.17|945.67|935.17|945.18|934.68|19
1654147060000|2022-06-02 05:17:40|945.66|935.16|945.55|935.05|945.71|935.21|945.55|935.05|8
1654147070000|2022-06-02 05:17:50|945.26|934.76|945.7|935.2|945.7|935.2|945.08|934.58|19
1654147080000|2022-06-02 05:18:00|945.73|935.23|945.72|935.22|945.77|935.27|945.72|935.22|5
1654147090000|2022-06-02 05:18:10|945.76|935.26|945.77|935.27|945.79|935.29|945.69|935.19|11
1654147100000|2022-06-02 05:18:20|945.73|935.23|945.05|934.55|945.77|935.27|945.05|934.55|7
1654147110000|2022-06-02 05:18:30|945.26|934.76|944.83|934.33|945.26|934.76|944.79|934.29|17
1654147120000|2022-06-02 05:18:40|944.84|934.34|944.84|934.34|944.84|934.34|944.79|934.29|4
1654147130000|2022-06-02 05:18:50|944.83|934.33|944.56|934.06|944.84|934.34|943.84|933.34|24
1654147140000|2022-06-02 05:19:00|944.62|934.12|945.61|935.11|945.78|935.28|944.62|934.12|26
1654147150000|2022-06-02 05:19:10|945.18|934.68|945.61|935.11|945.61|935.11|945.18|934.68|8
1654147160000|2022-06-02 05:19:20|945.24|934.74|944.84|934.34|945.61|935.11|944.84|934.34|13
1654147170000|2022-06-02 05:19:30|944.77|934.27|944.77|934.27|944.77|934.27|944.74|934.24|3
1654147180000|2022-06-02 05:19:40|944.71|934.21|944.13|933.63|944.77|934.27|944.11|933.61|19
1654147190000|2022-06-02 05:19:50|943.98|933.48|944.13|933.63|944.13|933.63|943.98|933.48|3
1654147200000|2022-06-02 05:20:00|943.98|933.48|943.96|933.46|944.14|933.64|943.96|933.46|15
1654147210000|2022-06-02 05:20:10|943.97|933.47|944.06|933.56|944.06|933.56|943.96|933.46|5
1654147220000|2022-06-02 05:20:20|943.96|933.46|944.16|933.66|944.54|934.04|943.96|933.46|9
1654147230000|2022-06-02 05:20:30|944.59|934.09|944.75|934.25|944.75|934.25|944.59|934.09|5
1654147240000|2022-06-02 05:20:40|944.71|934.21|944.75|934.25|944.75|934.25|944.71|934.21|4
1654147250000|2022-06-02 05:20:50|944.76|934.26|944.8|934.3|944.8|934.3|944.75|934.25|5
1654147260000|2022-06-02 05:21:00|944.83|934.33|945.75|935.25|945.81|935.31|944.83|934.33|15
1654147270000|2022-06-02 05:21:10|945.81|935.31|945.85|935.35|946.02|935.52|945.73|935.23|23
1654147280000|2022-06-02 05:21:20|945.87|935.37|945.82|935.32|945.87|935.37|945.67|935.17|6
1654147290000|2022-06-02 05:21:30|945.78|935.28|945.88|935.38|945.88|935.38|945.78|935.28|5
1654147300000|2022-06-02 05:21:40|945.9|935.4|945.95|935.45|945.97|935.47|945.9|935.4|8
1654147310000|2022-06-02 05:21:50|945.93|935.43|945.94|935.44|945.94|935.44|945.93|935.43|2
1654147320000|2022-06-02 05:22:00|945.95|935.45|946.53|936.03|946.78|936.28|945.95|935.45|19
1654147330000|2022-06-02 05:22:10|946.55|936.05|946.2|935.7|946.65|936.15|946.06|935.56|20
1654147340000|2022-06-02 05:22:20|946.19|935.69|946.32|935.82|946.64|936.14|946.19|935.69|12
1654147350000|2022-06-02 05:22:30|946.33|935.83|946.64|936.14|946.64|936.14|946.33|935.83|4
1654147360000|2022-06-02 05:22:40|946.61|936.11|946.62|936.12|946.62|936.12|946.61|936.11|2
1654147370000|2022-06-02 05:22:50|946.22|935.72|946.62|936.12|946.62|936.12|946.22|935.72|10
1654147380000|2022-06-02 05:23:00|946.24|935.74|946.57|936.07|946.62|936.12|946.16|935.66|24
1654147390000|2022-06-02 05:23:10|946.18|935.68|946.32|935.82|946.65|936.15|946.18|935.68|12
1654147400000|2022-06-02 05:23:20|946.66|936.16|946.62|936.12|946.7|936.2|946.28|935.78|16
1654147410000|2022-06-02 05:23:30|946.28|935.78|946.62|936.12|946.62|936.12|946.24|935.74|4
1654147420000|2022-06-02 05:23:40|946.32|935.82|945.56|935.06|946.62|936.12|945.02|934.52|21
1654147430000|2022-06-02 05:23:50|945.13|934.63|945.59|935.09|945.59|935.09|945.13|934.63|13
1654147440000|2022-06-02 05:24:00|945.61|935.11|945.77|935.27|945.77|935.27|945.61|935.11|5
1654147450000|2022-06-02 05:24:10|945.71|935.21|945.13|934.63|945.71|935.21|945.13|934.63|4
1654147460000|2022-06-02 05:24:20|945.11|934.61|945.1|934.6|945.12|934.62|945.1|934.6|3
1654147470000|2022-06-02 05:24:30|945.03|934.53|944.96|934.46|945.03|934.53|944.96|934.46|2
1654147490000|2022-06-02 05:24:50|944.95|934.45|944.95|934.45|944.95|934.45|944.95|934.45|1
1654147500000|2022-06-02 05:25:00|944.84|934.34|944.9|934.4|944.9|934.4|944.84|934.34|3
1654147510000|2022-06-02 05:25:10|944.85|934.35|944.56|934.06|944.86|934.36|944.56|934.06|3
1654147520000|2022-06-02 05:25:20|944.36|933.86|944.04|933.54|944.36|933.86|943.93|933.43|8
1654147530000|2022-06-02 05:25:30|943.99|933.49|943.93|933.43|944.04|933.54|943.88|933.38|12
1654147540000|2022-06-02 05:25:40|943.92|933.42|943.77|933.27|943.93|933.43|943.75|933.25|13
1654147550000|2022-06-02 05:25:50|943.83|933.33|943.88|933.38|943.88|933.38|943.71|933.21|7
1654147560000|2022-06-02 05:26:00|943.51|933.01|943.52|933.02|943.88|933.38|943.5|933|14
1654147570000|2022-06-02 05:26:10|943.65|933.15|943.52|933.02|943.68|933.18|943.52|933.02|3
1654147610000|2022-06-02 05:26:50|943.82|933.32|943.83|933.33|943.88|933.38|943.82|933.32|3
1654147620000|2022-06-02 05:27:00|943.88|933.38|943.52|933.02|943.88|933.38|943.52|933.02|8
1654147630000|2022-06-02 05:27:10|943.88|933.38|944.66|934.16|944.66|934.16|943.52|933.02|25
1654147640000|2022-06-02 05:27:20|944.67|934.17|944.69|934.19|944.69|934.19|944.64|934.14|6
1654147650000|2022-06-02 05:27:30|944.78|934.28|945.75|935.25|945.75|935.25|944.78|934.28|18
1654147660000|2022-06-02 05:27:40|945.25|934.75|945.75|935.25|945.75|935.25|945.25|934.75|2
1654147680000|2022-06-02 05:28:00|945.25|934.75|945.37|934.87|945.37|934.87|945.25|934.75|2
1654147690000|2022-06-02 05:28:10|945.25|934.75|944.9|934.4|945.45|934.95|944.77|934.27|16
1654147700000|2022-06-02 05:28:20|944.15|933.65|944.73|934.23|944.83|934.33|944.15|933.65|25
1654147710000|2022-06-02 05:28:30|944.78|934.28|944.75|934.25|944.8|934.3|944.73|934.23|7
1654147720000|2022-06-02 05:28:40|944.78|934.28|945|934.5|945.07|934.57|944.75|934.25|10
1654147730000|2022-06-02 05:28:50|944.98|934.48|944.98|934.48|945.03|934.53|944.98|934.48|6
1654147740000|2022-06-02 05:29:00|944.77|934.27|944.81|934.31|944.91|934.41|944.75|934.25|20
1654147750000|2022-06-02 05:29:10|944.82|934.32|944.86|934.36|944.91|934.41|944.82|934.32|5
1654147760000|2022-06-02 05:29:20|944.87|934.37|945.66|935.16|945.66|935.16|944.87|934.37|6
1654147770000|2022-06-02 05:29:30|945.7|935.2|945.14|934.64|945.7|935.2|944.99|934.49|11
1654147780000|2022-06-02 05:29:40|944.99|934.49|944.42|933.92|944.99|934.49|944.15|933.65|17
1654147790000|2022-06-02 05:29:50|944.57|934.07|944.14|933.64|944.57|934.07|944.14|933.64|3
1654147800000|2022-06-02 05:30:00|944.57|934.07|945.38|934.88|945.4|934.9|944.15|933.65|16
1654147810000|2022-06-02 05:30:10|945.4|934.9|945.36|934.86|945.4|934.9|944.94|934.44|6
1654147820000|2022-06-02 05:30:20|945.4|934.9|945.65|935.15|945.65|935.15|945.4|934.9|4
1654147830000|2022-06-02 05:30:30|946.11|935.61|946.39|935.89|946.39|935.89|946.11|935.61|3
1654147840000|2022-06-02 05:30:40|946.16|935.66|945.79|935.29|946.16|935.66|945.71|935.21|9
1654147850000|2022-06-02 05:30:50|945.99|935.49|946.55|936.05|946.55|936.05|945.79|935.29|20
1654147860000|2022-06-02 05:31:00|946.05|935.55|946.75|936.25|946.75|936.25|946.05|935.55|16
1654147870000|2022-06-02 05:31:10|946.61|936.11|946.61|936.11|946.61|936.11|946.61|936.11|1
1654147880000|2022-06-02 05:31:20|946.55|936.05|946.48|935.98|946.69|936.19|946.11|935.61|17
1654147890000|2022-06-02 05:31:30|946.62|936.12|946.48|935.98|946.75|936.25|946.11|935.61|15
1654147900000|2022-06-02 05:31:40|946.23|935.73|946.11|935.61|946.61|936.11|946.11|935.61|11
1654147910000|2022-06-02 05:31:50|946.23|935.73|946.11|935.61|946.26|935.76|946.11|935.61|5
1654147920000|2022-06-02 05:32:00|946.16|935.66|946.8|936.3|946.97|936.47|946.12|935.62|12
1654147930000|2022-06-02 05:32:10|946.97|936.47|946.61|936.11|946.97|936.47|946.61|936.11|9
1654147940000|2022-06-02 05:32:20|946.11|935.61|946.11|935.61|946.61|936.11|946.11|935.61|9
1654147950000|2022-06-02 05:32:30|946.61|936.11|946.75|936.25|946.75|936.25|946.11|935.61|17
1654147960000|2022-06-02 05:32:40|946.74|936.24|946.45|935.95|946.75|936.25|946.45|935.95|13
1654147970000|2022-06-02 05:32:50|946.52|936.02|946.36|935.86|946.63|936.13|946.25|935.75|16
1654147980000|2022-06-02 05:33:00|946.11|935.61|946.09|935.59|946.31|935.81|945.75|935.25|18
1654147990000|2022-06-02 05:33:10|946.11|935.61|946.11|935.61|946.21|935.71|946.11|935.61|5
1654148000000|2022-06-02 05:33:20|946.16|935.66|947.84|937.34|948.58|938.08|946.16|935.66|23
1654148010000|2022-06-02 05:33:30|947.83|937.33|947.84|937.34|947.86|937.36|947.51|937.01|18
1654148020000|2022-06-02 05:33:40|947.85|937.35|947.82|937.32|947.85|937.35|947.77|937.27|9
1654148030000|2022-06-02 05:33:50|947.81|937.31|948.75|938.25|948.75|938.25|947.81|937.31|19
1654148040000|2022-06-02 05:34:00|948.87|938.37|949.75|939.25|949.75|939.25|948.75|938.25|16
1654148050000|2022-06-02 05:34:10|949.66|939.16|949.04|938.54|949.75|939.25|949.04|938.54|20
1654148080000|2022-06-02 05:34:40|948.64|938.14|948.2|937.7|948.64|938.14|948.2|937.7|4
1654148090000|2022-06-02 05:34:50|948.11|937.61|948.11|937.61|948.11|937.61|948.11|937.61|1
1654148100000|2022-06-02 05:35:00|947.96|937.46|947.96|937.46|947.96|937.46|947.96|937.46|1
1654148110000|2022-06-02 05:35:10|947.9|937.4|947.84|937.34|947.9|937.4|947.79|937.29|5
1654148120000|2022-06-02 05:35:20|947.89|937.39|947.78|937.28|947.89|937.39|947.7|937.2|13
1654148130000|2022-06-02 05:35:30|947.8|937.3|947.88|937.38|947.88|937.38|947.8|937.3|2
1654148140000|2022-06-02 05:35:40|947.86|937.36|947.93|937.43|947.93|937.43|947.86|937.36|5
1654148170000|2022-06-02 05:36:10|947.66|937.16|947.61|937.11|947.66|937.16|947.61|937.11|3
1654148180000|2022-06-02 05:36:20|947.93|937.43|947.93|937.43|947.93|937.43|947.85|937.35|3
1654148190000|2022-06-02 05:36:30|947.58|937.08|947.61|937.11|947.61|937.11|947.58|937.08|8
1654148200000|2022-06-02 05:36:40|947.58|937.08|947.61|937.11|947.61|937.11|947.58|937.08|5
1654148230000|2022-06-02 05:37:10|947.58|937.08|947.61|937.11|947.61|937.11|947.58|937.08|2
1654148240000|2022-06-02 05:37:20|947.58|937.08|947.61|937.11|947.61|937.11|947.58|937.08|3
1654148250000|2022-06-02 05:37:30|947.85|937.35|947.85|937.35|947.85|937.35|947.79|937.29|5
1654148260000|2022-06-02 05:37:40|947.81|937.31|947.79|937.29|947.81|937.31|947.79|937.29|2
1654148270000|2022-06-02 05:37:50|947.87|937.37|947.61|937.11|947.87|937.37|947.61|937.11|4
1654148300000|2022-06-02 05:38:20|947.68|937.18|947.69|937.19|947.93|937.43|947.61|937.11|13
1654148310000|2022-06-02 05:38:30|947.86|937.36|948.18|937.68|948.23|937.73|947.74|937.24|31
1654148320000|2022-06-02 05:38:40|948.03|937.53|948.03|937.53|948.03|937.53|948.03|937.53|1
1654148340000|2022-06-02 05:39:00|948.66|938.16|948.88|938.38|948.88|938.38|948.66|938.16|10
1654148350000|2022-06-02 05:39:10|949.01|938.51|949.62|939.12|949.75|939.25|948.91|938.41|14
1654148360000|2022-06-02 05:39:20|949.75|939.25|949.75|939.25|949.75|939.25|949.64|939.14|10
1654148380000|2022-06-02 05:39:40|949.25|938.75|949.25|938.75|949.25|938.75|949.25|938.75|1
1654148390000|2022-06-02 05:39:50|949.37|938.87|949|938.5|949.37|938.87|949|938.5|4
1654148400000|2022-06-02 05:40:00|949.5|939|949.88|939.38|949.9|939.4|949.45|938.95|24
1654148410000|2022-06-02 05:40:10|949.85|939.35|950.76|940.26|950.76|940.26|949.85|939.35|22
1654148430000|2022-06-02 05:40:30|951.26|940.76|951.65|941.15|951.88|941.38|951.26|940.76|5
1654148440000|2022-06-02 05:40:40|951.66|941.16|951.86|941.36|952.6|942.1|951.66|941.16|12
1654148450000|2022-06-02 05:40:50|952.36|941.86|952.73|942.23|952.73|942.23|952.35|941.85|8
1654148460000|2022-06-02 05:41:00|952.5|942|952.45|941.95|952.7|942.2|951.88|941.38|12
1654148470000|2022-06-02 05:41:10|952.6|942.1|953.58|943.08|953.74|943.24|952.6|942.1|25
1654148480000|2022-06-02 05:41:20|953.67|943.17|953.85|943.35|954.31|943.81|953.67|943.17|8
1654148490000|2022-06-02 05:41:30|954.35|943.85|953.85|943.35|954.35|943.85|953.85|943.35|12
1654148500000|2022-06-02 05:41:40|954.35|943.85|954.68|944.18|954.68|944.18|953.85|943.35|7
1654148510000|2022-06-02 05:41:50|954.44|943.94|953.96|943.46|954.44|943.94|953.84|943.34|9
1654148520000|2022-06-02 05:42:00|954.46|943.96|954.7|944.2|954.7|944.2|953.89|943.39|12
1654148530000|2022-06-02 05:42:10|954.75|944.25|955.75|945.25|955.75|945.25|954.7|944.2|4
1654148540000|2022-06-02 05:42:20|955.85|945.35|955.25|944.75|955.85|945.35|955.25|944.75|12
1654148550000|2022-06-02 05:42:30|955.34|944.84|954.95|944.45|955.4|944.9|954.53|944.03|18
1654148560000|2022-06-02 05:42:40|954.85|944.35|954.56|944.06|954.85|944.35|954.46|943.96|6
1654148570000|2022-06-02 05:42:50|954.06|943.56|954.06|943.56|954.06|943.56|954.06|943.56|1
1654148590000|2022-06-02 05:43:10|953.98|943.48|953.83|943.33|953.98|943.48|953.83|943.33|2
1654148600000|2022-06-02 05:43:20|953.74|943.24|953.05|942.55|953.8|943.3|953.05|942.55|9
1654148610000|2022-06-02 05:43:30|953.13|942.63|953.04|942.54|953.24|942.74|952.94|942.44|9
1654148620000|2022-06-02 05:43:40|952.94|942.44|953.8|943.3|953.8|943.3|952.94|942.44|10
1654148630000|2022-06-02 05:43:50|953.84|943.34|953.71|943.21|953.93|943.43|953.71|943.21|5
1654148640000|2022-06-02 05:44:00|953.61|943.11|953.66|943.16|953.66|943.16|953.61|943.11|2
1654148650000|2022-06-02 05:44:10|953.6|943.1|953.11|942.61|953.6|943.1|953.11|942.61|5
1654148660000|2022-06-02 05:44:20|953.02|942.52|953.02|942.52|953.02|942.52|953.02|942.52|1
1654148680000|2022-06-02 05:44:40|952.42|941.92|952.27|941.77|952.42|941.92|952.27|941.77|5
1654148690000|2022-06-02 05:44:50|952.45|941.95|952.79|942.29|952.79|942.29|952.15|941.65|9
1654148700000|2022-06-02 05:45:00|952.81|942.31|953.71|943.21|953.71|943.21|952.81|942.31|16
1654148710000|2022-06-02 05:45:10|953.72|943.22|953.71|943.21|953.72|943.22|953.69|943.19|5
1654148720000|2022-06-02 05:45:20|953.69|943.19|953.18|942.68|953.86|943.36|953.16|942.66|17
1654148730000|2022-06-02 05:45:30|953.63|943.13|951.55|941.05|953.63|943.13|951.55|941.05|30
1654148740000|2022-06-02 05:45:40|951.53|941.03|951.19|940.69|951.53|941.03|951.19|940.69|6
1654148750000|2022-06-02 05:45:50|951.1|940.6|951.1|940.6|951.1|940.6|951.1|940.6|1
1654148760000|2022-06-02 05:46:00|951.82|941.32|950.96|940.46|951.82|941.32|950.96|940.46|11
1654148770000|2022-06-02 05:46:10|951.1|940.6|952.07|941.57|952.23|941.73|950.95|940.45|8
1654148780000|2022-06-02 05:46:20|952.47|941.97|953.46|942.96|953.46|942.96|952.45|941.95|21
1654148790000|2022-06-02 05:46:30|953.45|942.95|952.78|942.28|953.45|942.95|952.78|942.28|18
1654148800000|2022-06-02 05:46:40|952.79|942.29|952.78|942.28|952.8|942.3|952.78|942.28|3
1654148810000|2022-06-02 05:46:50|952.77|942.27|952.77|942.27|952.77|942.27|952.77|942.27|1
1654148820000|2022-06-02 05:47:00|952.75|942.25|953.6|943.1|953.75|943.25|952.68|942.18|26
1654148830000|2022-06-02 05:47:10|953.45|942.95|953.6|943.1|953.6|943.1|953.45|942.95|7
1654148840000|2022-06-02 05:47:20|953.75|943.25|953.5|943|953.75|943.25|953.5|943|8
1654148850000|2022-06-02 05:47:30|953.45|942.95|953.75|943.25|953.75|943.25|953.45|942.95|5
1654148860000|2022-06-02 05:47:40|953.66|943.16|952.96|942.46|953.66|943.16|952.96|942.46|7
1654148870000|2022-06-02 05:47:50|952.97|942.47|953.49|942.99|953.64|943.14|952.97|942.47|15
1654148880000|2022-06-02 05:48:00|952.99|942.49|952.96|942.46|952.99|942.49|952.96|942.46|4
1654148890000|2022-06-02 05:48:10|952.95|942.45|953.02|942.52|953.02|942.52|952.95|942.45|2
1654148900000|2022-06-02 05:48:20|953.05|942.55|953.03|942.53|953.05|942.55|952.95|942.45|10
1654148910000|2022-06-02 05:48:30|952.97|942.47|952.8|942.3|952.97|942.47|952.8|942.3|5
1654148920000|2022-06-02 05:48:40|952.18|941.68|952.06|941.56|952.18|941.68|952.06|941.56|16
1654148930000|2022-06-02 05:48:50|951.98|941.48|951.48|940.98|952.05|941.55|951.48|940.98|7
1654148940000|2022-06-02 05:49:00|951.46|940.96|952.54|942.04|952.61|942.11|951.16|940.66|27
1654148950000|2022-06-02 05:49:10|952.55|942.05|952.6|942.1|952.6|942.1|952.14|941.64|18
1654148960000|2022-06-02 05:49:20|952.2|941.7|952.14|941.64|952.64|942.14|952.14|941.64|9
1654148970000|2022-06-02 05:49:30|952.12|941.62|952.04|941.54|952.12|941.62|952.04|941.54|2
1654148980000|2022-06-02 05:49:40|951.61|941.11|951.1|940.6|951.61|941.11|951.05|940.55|8
1654148990000|2022-06-02 05:49:50|951.04|940.54|950.97|940.47|951.12|940.62|950.97|940.47|5
1654149000000|2022-06-02 05:50:00|950.9|940.4|950.97|940.47|951.04|940.54|950.9|940.4|6
1654149020000|2022-06-02 05:50:20|950.98|940.48|950.97|940.47|950.98|940.48|950.97|940.47|2
1654149030000|2022-06-02 05:50:30|950.89|940.39|950.88|940.38|950.89|940.39|950.78|940.28|4
1654149040000|2022-06-02 05:50:40|950.85|940.35|950.44|939.94|950.88|940.38|950.07|939.57|16
1654149050000|2022-06-02 05:50:50|950.45|939.95|950.51|940.01|950.78|940.28|950.18|939.68|12
1654149060000|2022-06-02 05:51:00|950.54|940.04|950.88|940.38|950.88|940.38|950.54|940.04|7
1654149070000|2022-06-02 05:51:10|950.87|940.37|950.86|940.36|950.88|940.38|950.82|940.32|6
1654149080000|2022-06-02 05:51:20|950.87|940.37|950.87|940.37|950.87|940.37|950.87|940.37|1
1654149090000|2022-06-02 05:51:30|950.83|940.33|950.88|940.38|950.88|940.38|950.82|940.32|5
1654149100000|2022-06-02 05:51:40|950.89|940.39|950.84|940.34|950.89|940.39|950.82|940.32|8
1654149110000|2022-06-02 05:51:50|950.9|940.4|950.73|940.23|950.9|940.4|950.73|940.23|3
1654149120000|2022-06-02 05:52:00|950.84|940.34|950.52|940.02|950.84|940.34|950.4|939.9|19
1654149130000|2022-06-02 05:52:10|950.51|940.01|950.88|940.38|950.88|940.38|950.51|940.01|4
1654149140000|2022-06-02 05:52:20|950.51|940.01|949.47|938.97|950.51|940.01|948.75|938.25|12
1654149150000|2022-06-02 05:52:30|949.27|938.77|947.94|937.44|949.52|939.02|947.75|937.25|17
1654149160000|2022-06-02 05:52:40|947.75|937.25|947.87|937.37|948.05|937.55|947.75|937.25|8
1654149180000|2022-06-02 05:53:00|947.95|937.45|948.59|938.09|948.59|938.09|947.54|937.04|13
1654149190000|2022-06-02 05:53:10|948.56|938.06|949.86|939.36|950.12|939.62|948.56|938.06|17
1654149200000|2022-06-02 05:53:20|949.92|939.42|950.12|939.62|950.33|939.83|949.86|939.36|34
1654149210000|2022-06-02 05:53:30|950.15|939.65|950.17|939.67|950.17|939.67|950.1|939.6|9
1654149220000|2022-06-02 05:53:40|950.1|939.6|949.84|939.34|950.13|939.63|949.84|939.34|12
1654149230000|2022-06-02 05:53:50|949.9|939.4|949.92|939.42|949.93|939.43|949.84|939.34|17
1654149240000|2022-06-02 05:54:00|950.04|939.54|950.02|939.52|950.73|940.23|950.02|939.52|17
1654149260000|2022-06-02 05:54:20|950.16|939.66|950.38|939.88|950.38|939.88|950|939.5|12
1654149270000|2022-06-02 05:54:30|950.34|939.84|950.34|939.84|950.38|939.88|950.34|939.84|6
1654149280000|2022-06-02 05:54:40|950.35|939.85|950.15|939.65|950.35|939.85|949.84|939.34|14
1654149290000|2022-06-02 05:54:50|949.84|939.34|950.23|939.73|950.37|939.87|949.75|939.25|21
1654149300000|2022-06-02 05:55:00|950.19|939.69|950.83|940.33|950.92|940.42|950.17|939.67|25
1654149310000|2022-06-02 05:55:10|950.86|940.36|950.87|940.37|950.91|940.41|950.75|940.25|13
1654149320000|2022-06-02 05:55:20|950.91|940.41|950.98|940.48|950.98|940.48|950.85|940.35|6
1654149330000|2022-06-02 05:55:30|950.99|940.49|950.86|940.36|951.04|940.54|950.86|940.36|16
1654149340000|2022-06-02 05:55:40|950.92|940.42|951.07|940.57|951.25|940.75|950.75|940.25|10
1654149350000|2022-06-02 05:55:50|950.85|940.35|951.19|940.69|951.35|940.85|950.85|940.35|15
1654149360000|2022-06-02 05:56:00|951.16|940.66|951.09|940.59|951.16|940.66|951.09|940.59|3
1654149370000|2022-06-02 05:56:10|951.06|940.56|951.83|941.33|951.83|941.33|950.99|940.49|12
1654149380000|2022-06-02 05:56:20|951.8|941.3|951.78|941.28|951.8|941.3|951.76|941.26|11
1654149390000|2022-06-02 05:56:30|951.77|941.27|951.22|940.72|951.77|941.27|951.22|940.72|10
1654149400000|2022-06-02 05:56:40|951.17|940.67|951.17|940.67|951.17|940.67|951.17|940.67|1
1654149430000|2022-06-02 05:57:10|950.75|940.25|951.01|940.51|951.11|940.61|950.75|940.25|17
1654149440000|2022-06-02 05:57:20|950.78|940.28|950.12|939.62|950.78|940.28|950.09|939.59|14
1654149450000|2022-06-02 05:57:30|950.05|939.55|950|939.5|950.05|939.55|950|939.5|2
1654149460000|2022-06-02 05:57:40|949.75|939.25|949.89|939.39|949.89|939.39|949.75|939.25|2
1654149470000|2022-06-02 05:57:50|949.96|939.46|949.94|939.44|949.96|939.46|949.75|939.25|5
1654149480000|2022-06-02 05:58:00|949.89|939.39|949.96|939.46|950.05|939.55|949.89|939.39|5
1654149490000|2022-06-02 05:58:10|949.93|939.43|949.89|939.39|949.93|939.43|949.89|939.39|7
1654149500000|2022-06-02 05:58:20|949.93|939.43|949.94|939.44|950.05|939.55|949.75|939.25|19
1654149510000|2022-06-02 05:58:30|949.75|939.25|949.93|939.43|950.09|939.59|949.75|939.25|6
1654149520000|2022-06-02 05:58:40|950|939.5|950.12|939.62|950.12|939.62|950|939.5|6
1654149530000|2022-06-02 05:58:50|950.13|939.63|950.84|940.34|950.86|940.36|950.13|939.63|15
1654149540000|2022-06-02 05:59:00|950.85|940.35|950.87|940.37|951.09|940.59|950.84|940.34|6
1654149550000|2022-06-02 05:59:10|950.98|940.48|950.75|940.25|950.98|940.48|950.74|940.24|21
1654149560000|2022-06-02 05:59:20|950.8|940.3|950.83|940.33|951.02|940.52|950.75|940.25|24
1654149570000|2022-06-02 05:59:30|950.82|940.32|950.86|940.36|950.86|940.36|950.82|940.32|4
1654149580000|2022-06-02 05:59:40|950.9|940.4|950.86|940.36|950.91|940.41|950.82|940.32|12
1654149590000|2022-06-02 05:59:50|950.87|940.37|950.9|940.4|950.91|940.41|950.86|940.36|10
1654149600000|2022-06-02 06:00:00|950.93|940.43|951.69|941.19|951.69|941.19|950.9|940.4|8
1654149620000|2022-06-02 06:00:20|951.62|941.12|951.69|941.19|951.75|941.25|951.62|941.12|7
1654149630000|2022-06-02 06:00:30|951.78|941.28|951.82|941.32|951.9|941.4|951.69|941.19|23
1654149640000|2022-06-02 06:00:40|951.83|941.33|951.85|941.35|951.96|941.46|951.75|941.25|17
1654149650000|2022-06-02 06:00:50|951.86|941.36|951.88|941.38|951.98|941.48|951.75|941.25|25
1654149660000|2022-06-02 06:01:00|951.75|941.25|951.88|941.38|951.88|941.38|951.75|941.25|2
1654149670000|2022-06-02 06:01:10|951.72|941.22|951.98|941.48|951.98|941.48|951.72|941.22|2
1654149680000|2022-06-02 06:01:20|951.72|941.22|951.72|941.22|951.98|941.48|951.72|941.22|3
1654149690000|2022-06-02 06:01:30|951.7|941.2|951.3|940.8|951.7|941.2|951.3|940.8|2
1654149700000|2022-06-02 06:01:40|950.9|940.4|951.3|940.8|951.7|941.2|950.9|940.4|14
1654149710000|2022-06-02 06:01:50|951.22|940.72|951.3|940.8|951.72|941.22|950.9|940.4|16
1654149720000|2022-06-02 06:02:00|950.9|940.4|951.63|941.13|951.7|941.2|950.9|940.4|11
1654149730000|2022-06-02 06:02:10|950.9|940.4|951.61|941.11|951.72|941.22|950.9|940.4|20
1654149740000|2022-06-02 06:02:20|951.4|940.9|951.4|940.9|951.61|941.11|951.35|940.85|6
1654149750000|2022-06-02 06:02:30|951.61|941.11|951.35|940.85|951.61|941.11|950.99|940.49|5
1654149760000|2022-06-02 06:02:40|951.3|940.8|951.3|940.8|951.3|940.8|951.3|940.8|1
1654149770000|2022-06-02 06:02:50|951.35|940.85|951.35|940.85|951.35|940.85|951.35|940.85|1
1654149780000|2022-06-02 06:03:00|951.4|940.9|951.4|940.9|951.4|940.9|951.4|940.9|1
1654149800000|2022-06-02 06:03:20|951.63|941.13|951.35|940.85|951.72|941.22|950.9|940.4|8
1654149820000|2022-06-02 06:03:40|951.3|940.8|951.3|940.8|951.3|940.8|951.3|940.8|1
1654149830000|2022-06-02 06:03:50|950.9|940.4|951.4|940.9|951.4|940.9|950.9|940.4|2
1654149880000|2022-06-02 06:04:40|951.06|940.56|951.08|940.58|951.08|940.58|951.06|940.56|2
1654149890000|2022-06-02 06:04:50|951.06|940.56|951.05|940.55|951.06|940.56|951.05|940.55|4
1654149900000|2022-06-02 06:05:00|951.1|940.6|951.11|940.61|951.23|940.73|950.9|940.4|12
1654149910000|2022-06-02 06:05:10|951.12|940.62|951.31|940.81|951.31|940.81|951.12|940.62|8
1654149920000|2022-06-02 06:05:20|951.12|940.62|950.87|940.37|951.14|940.64|950.87|940.37|12
1654149930000|2022-06-02 06:05:30|951.02|940.52|950.82|940.32|951.02|940.52|950.75|940.25|15
1654149940000|2022-06-02 06:05:40|950.75|940.25|950.82|940.32|950.88|940.38|950.75|940.25|8
1654149950000|2022-06-02 06:05:50|950.84|940.34|950.91|940.41|950.92|940.42|950.73|940.23|12
1654149960000|2022-06-02 06:06:00|950.93|940.43|950.93|940.43|950.93|940.43|950.93|940.43|1
1654149970000|2022-06-02 06:06:10|950.91|940.41|950.6|940.1|950.94|940.44|950.6|940.1|9
1654149980000|2022-06-02 06:06:20|950.62|940.12|950.62|940.12|950.62|940.12|950.62|940.12|1
1654150000000|2022-06-02 06:06:40|950.7|940.2|950.56|940.06|950.7|940.2|950.56|940.06|4
1654150010000|2022-06-02 06:06:50|950.7|940.2|950.56|940.06|950.7|940.2|950.56|940.06|4
1654150020000|2022-06-02 06:07:00|950.7|940.2|950.6|940.1|950.7|940.2|950.56|940.06|12
1654150030000|2022-06-02 06:07:10|950.61|940.11|950.61|940.11|950.7|940.2|950.61|940.11|6
1654150040000|2022-06-02 06:07:20|950.59|940.09|950.59|940.09|950.59|940.09|950.59|940.09|1
1654150050000|2022-06-02 06:07:30|950.61|940.11|950.61|940.11|950.61|940.11|950.61|940.11|1
1654150060000|2022-06-02 06:07:40|950.7|940.2|950.31|939.81|950.7|940.2|950.31|939.81|7
1654150070000|2022-06-02 06:07:50|950.34|939.84|950.36|939.86|950.66|940.16|950.05|939.55|6
1654150090000|2022-06-02 06:08:10|950.41|939.91|950.05|939.55|950.41|939.91|950.05|939.55|4
1654150100000|2022-06-02 06:08:20|950.33|939.83|950.3|939.8|950.33|939.83|950.3|939.8|2
1654150110000|2022-06-02 06:08:30|950.33|939.83|950.33|939.83|950.37|939.87|950.33|939.83|8
1654150120000|2022-06-02 06:08:40|950.34|939.84|950.33|939.83|950.35|939.85|950.33|939.83|6
1654150130000|2022-06-02 06:08:50|950.68|940.18|950.33|939.83|950.68|940.18|949.96|939.46|4
1654150140000|2022-06-02 06:09:00|950.31|939.81|950.59|940.09|950.65|940.15|949.94|939.44|9
1654150150000|2022-06-02 06:09:10|950.63|940.13|950.62|940.12|950.63|940.13|950.62|940.12|2
1654150160000|2022-06-02 06:09:20|950.63|940.13|950.62|940.12|950.63|940.13|950.62|940.12|2
1654150170000|2022-06-02 06:09:30|950.59|940.09|950.56|940.06|950.59|940.09|950.56|940.06|2
1654150180000|2022-06-02 06:09:40|949.95|939.45|950.24|939.74|950.24|939.74|949.95|939.45|2
1654150190000|2022-06-02 06:09:50|950.2|939.7|949.95|939.45|950.22|939.72|949.95|939.45|4
1654150200000|2022-06-02 06:10:00|950.55|940.05|949.95|939.45|950.55|940.05|949.95|939.45|7
1654150210000|2022-06-02 06:10:10|950.26|939.76|950.35|939.85|950.57|940.07|949.95|939.45|13
1654150220000|2022-06-02 06:10:20|949.95|939.45|949.97|939.47|950.58|940.08|949.95|939.45|15
1654150230000|2022-06-02 06:10:30|950.54|940.04|950.23|939.73|950.55|940.05|949.95|939.45|10
1654150240000|2022-06-02 06:10:40|950.31|939.81|949.75|939.25|950.31|939.81|949.63|939.13|18
1654150250000|2022-06-02 06:10:50|949.89|939.39|950.1|939.6|950.37|939.87|949.89|939.39|9
1654150260000|2022-06-02 06:11:00|950.07|939.57|950.1|939.6|950.1|939.6|950.07|939.57|2
1654150270000|2022-06-02 06:11:10|950.07|939.57|950.11|939.61|950.11|939.61|950.07|939.57|4
1654150280000|2022-06-02 06:11:20|949.78|939.28|950.04|939.54|950.04|939.54|949.78|939.28|2
1654150290000|2022-06-02 06:11:30|949.78|939.28|950.04|939.54|950.31|939.81|949.78|939.28|3
1654150300000|2022-06-02 06:11:40|950.13|939.63|950.11|939.61|950.4|939.9|949.85|939.35|8
1654150310000|2022-06-02 06:11:50|950.14|939.64|950.3|939.8|950.56|940.06|949.96|939.46|14
1654150330000|2022-06-02 06:12:10|949.95|939.45|949.95|939.45|950.5|940|949.95|939.45|9
1654150340000|2022-06-02 06:12:20|950.3|939.8|950.3|939.8|950.3|939.8|950.3|939.8|1
1654150360000|2022-06-02 06:12:40|950.29|939.79|950.3|939.8|950.31|939.81|950.28|939.78|8
1654150370000|2022-06-02 06:12:50|950.54|940.04|950.51|940.01|950.55|940.05|950.5|940|9
1654150380000|2022-06-02 06:13:00|950.52|940.02|950.46|939.96|950.56|940.06|950.42|939.92|21
1654150390000|2022-06-02 06:13:10|950.48|939.98|950.46|939.96|950.53|940.03|949.9|939.4|13
1654150400000|2022-06-02 06:13:20|950.45|939.95|950.46|939.96|950.48|939.98|950.44|939.94|9
1654150410000|2022-06-02 06:13:30|950.44|939.94|950.44|939.94|950.45|939.95|949.91|939.41|5
1654150420000|2022-06-02 06:13:40|950.4|939.9|950.4|939.9|950.4|939.9|950.4|939.9|1
1654150430000|2022-06-02 06:13:50|950.41|939.91|950.4|939.9|950.41|939.91|950.4|939.9|2
1654150440000|2022-06-02 06:14:00|950.41|939.91|949.9|939.4|950.49|939.99|949.9|939.4|9
1654150450000|2022-06-02 06:14:10|950.43|939.93|950.41|939.91|950.43|939.93|950.41|939.91|5
1654150460000|2022-06-02 06:14:20|950.43|939.93|950.44|939.94|950.46|939.96|950.41|939.91|7
1654150470000|2022-06-02 06:14:30|950.42|939.92|950.41|939.91|950.44|939.94|950.41|939.91|4
1654150500000|2022-06-02 06:15:00|950.4|939.9|950.4|939.9|950.41|939.91|950.38|939.88|5
1654150510000|2022-06-02 06:15:10|950.31|939.81|950.11|939.61|950.31|939.81|950.09|939.59|7
1654150520000|2022-06-02 06:15:20|950|939.5|950.05|939.55|950.05|939.55|950|939.5|2
1654150530000|2022-06-02 06:15:30|950.2|939.7|949.62|939.12|950.2|939.7|948.9|938.4|23
1654150540000|2022-06-02 06:15:40|949.36|938.86|949.12|938.62|949.36|938.86|948.9|938.4|18
1654150550000|2022-06-02 06:15:50|949.13|938.63|949.18|938.68|949.39|938.89|948.9|938.4|14
1654150560000|2022-06-02 06:16:00|948.9|938.4|949.17|938.67|949.38|938.88|948.9|938.4|7
1654150570000|2022-06-02 06:16:10|949.14|938.64|948.9|938.4|949.36|938.86|948.9|938.4|14
1654150580000|2022-06-02 06:16:20|949.17|938.67|949.17|938.67|949.34|938.84|948.9|938.4|10
1654150590000|2022-06-02 06:16:30|949.14|938.64|948.75|938.25|949.14|938.64|948.75|938.25|9
1654150600000|2022-06-02 06:16:40|948.69|938.19|949.13|938.63|949.13|938.63|948.69|938.19|6
1654150610000|2022-06-02 06:16:50|949.07|938.57|948.44|937.94|949.07|938.57|948.07|937.57|18
1654150620000|2022-06-02 06:17:00|948.45|937.95|948.44|937.94|948.45|937.95|948.44|937.94|2
1654150630000|2022-06-02 06:17:10|948.53|938.03|948.53|938.03|948.53|938.03|948.53|938.03|1
1654150640000|2022-06-02 06:17:20|948.44|937.94|948.53|938.03|948.53|938.03|948.44|937.94|2
1654150650000|2022-06-02 06:17:30|948.54|938.04|948.32|937.82|948.54|938.04|948.32|937.82|3
1654150670000|2022-06-02 06:17:50|948.23|937.73|948.23|937.73|948.23|937.73|948.23|937.73|1
1654150680000|2022-06-02 06:18:00|948.3|937.8|948.3|937.8|948.3|937.8|948.3|937.8|1
1654150690000|2022-06-02 06:18:10|948.29|937.79|948.29|937.79|948.29|937.79|948.29|937.79|1
1654150700000|2022-06-02 06:18:20|947.83|937.33|948.12|937.62|948.12|937.62|947.83|937.33|2
1654150710000|2022-06-02 06:18:30|948.14|937.64|948.19|937.69|948.19|937.69|948.08|937.58|9
1654150720000|2022-06-02 06:18:40|948.36|937.86|948.37|937.87|948.37|937.87|948.35|937.85|4
1654150730000|2022-06-02 06:18:50|948.24|937.74|948.34|937.84|948.34|937.84|948.24|937.74|5
1654150740000|2022-06-02 06:19:00|948.33|937.83|948.25|937.75|948.33|937.83|948.25|937.75|3
1654150750000|2022-06-02 06:19:10|948.26|937.76|948.26|937.76|948.26|937.76|948.26|937.76|1
1654150760000|2022-06-02 06:19:20|948.45|937.95|948.24|937.74|948.45|937.95|948.24|937.74|3
1654150770000|2022-06-02 06:19:30|948.18|937.68|948.15|937.65|948.36|937.86|947.84|937.34|6
1654150780000|2022-06-02 06:19:40|948.09|937.59|948.15|937.65|948.19|937.69|947.87|937.37|13
1654150790000|2022-06-02 06:19:50|948.21|937.71|948.09|937.59|948.29|937.79|948.09|937.59|10
1654150800000|2022-06-02 06:20:00|948.05|937.55|948.33|937.83|948.33|937.83|947.9|937.4|7
1654150810000|2022-06-02 06:20:10|948.32|937.82|948.19|937.69|948.32|937.82|948.15|937.65|9
1654150820000|2022-06-02 06:20:20|948.22|937.72|948.21|937.71|948.22|937.72|948.2|937.7|3
1654150840000|2022-06-02 06:20:40|948.4|937.9|948.13|937.63|948.4|937.9|947.82|937.32|12
1654150850000|2022-06-02 06:20:50|947.9|937.4|948.22|937.72|948.41|937.91|947.9|937.4|9
1654150860000|2022-06-02 06:21:00|948.23|937.73|948.24|937.74|948.24|937.74|948.23|937.73|2
1654150870000|2022-06-02 06:21:10|948.22|937.72|948.16|937.66|948.22|937.72|948.16|937.66|3
1654150900000|2022-06-02 06:21:40|948.14|937.64|948.14|937.64|948.16|937.66|948.13|937.63|4
1654150910000|2022-06-02 06:21:50|948.16|937.66|948.37|937.87|948.37|937.87|947.9|937.4|3
1654150920000|2022-06-02 06:22:00|948.16|937.66|948.16|937.66|948.37|937.87|947.85|937.35|13
1654150930000|2022-06-02 06:22:10|948.17|937.67|948.16|937.66|948.17|937.67|948.16|937.66|2
1654150940000|2022-06-02 06:22:20|948.37|937.87|948.17|937.67|948.4|937.9|947.85|937.35|11
1654150950000|2022-06-02 06:22:30|948.16|937.66|948.17|937.67|948.17|937.67|948.16|937.66|2
1654150960000|2022-06-02 06:22:40|948.16|937.66|948.16|937.66|948.16|937.66|948.16|937.66|1
1654150970000|2022-06-02 06:22:50|947.9|937.4|947.9|937.4|948.37|937.87|947.9|937.4|5
1654150980000|2022-06-02 06:23:00|948.18|937.68|948.16|937.66|948.18|937.68|947.9|937.4|4
1654150990000|2022-06-02 06:23:10|947.9|937.4|948.15|937.65|948.4|937.9|947.87|937.37|9
1654151000000|2022-06-02 06:23:20|948.12|937.62|947.9|937.4|948.21|937.71|947.9|937.4|3
1654151010000|2022-06-02 06:23:30|948.21|937.71|948.21|937.71|948.4|937.9|947.9|937.4|8
1654151020000|2022-06-02 06:23:40|947.9|937.4|948.21|937.71|948.4|937.9|947.9|937.4|7
1654151030000|2022-06-02 06:23:50|947.9|937.4|948.4|937.9|948.4|937.9|947.9|937.4|2
1654151040000|2022-06-02 06:24:00|948.21|937.71|948.21|937.71|948.21|937.71|948.21|937.71|1
1654151060000|2022-06-02 06:24:20|947.9|937.4|947.9|937.4|948.21|937.71|947.9|937.4|3
1654151070000|2022-06-02 06:24:30|948.21|937.71|948.21|937.71|948.21|937.71|948.21|937.71|1
1654151080000|2022-06-02 06:24:40|948.58|938.08|948.58|938.08|948.58|938.08|948.58|938.08|1
1654151090000|2022-06-02 06:24:50|948.78|938.28|948.97|938.47|948.97|938.47|947.9|937.4|16
1654151100000|2022-06-02 06:25:00|948.73|938.23|949.65|939.15|949.65|939.15|948.73|938.23|9
1654151110000|2022-06-02 06:25:10|949.41|938.91|948.91|938.41|949.41|938.91|948.91|938.41|2
1654151140000|2022-06-02 06:25:40|948.86|938.36|948.86|938.36|948.86|938.36|948.86|938.36|1
1654151150000|2022-06-02 06:25:50|949.07|938.57|949.07|938.57|949.07|938.57|949.07|938.57|1
1654151160000|2022-06-02 06:26:00|949.32|938.82|948.95|938.45|949.32|938.82|948.95|938.45|4
1654151170000|2022-06-02 06:26:10|949.07|938.57|948.89|938.39|949.07|938.57|948.89|938.39|4
1654151210000|2022-06-02 06:26:50|948.69|938.19|948.69|938.19|948.69|938.19|948.69|938.19|1
1654151220000|2022-06-02 06:27:00|947.85|937.35|948.35|937.85|948.35|937.85|947.85|937.35|2
1654151230000|2022-06-02 06:27:10|948.69|938.19|948.38|937.88|948.69|938.19|947.85|937.35|8
1654151240000|2022-06-02 06:27:20|948.04|937.54|947.87|937.37|948.06|937.56|947.85|937.35|12
1654151250000|2022-06-02 06:27:30|947.55|937.05|947.34|936.84|947.55|937.05|947.2|936.7|18
1654151260000|2022-06-02 06:27:40|947.5|937|947.19|936.69|947.5|937|947.17|936.67|6
1654151270000|2022-06-02 06:27:50|947.33|936.83|947.3|936.8|947.33|936.83|947.3|936.8|2
1654151280000|2022-06-02 06:28:00|947.33|936.83|947.33|936.83|947.33|936.83|947.33|936.83|1
1654151290000|2022-06-02 06:28:10|947.31|936.81|947.31|936.81|947.31|936.81|947.31|936.81|1
1654151300000|2022-06-02 06:28:20|947.24|936.74|947.23|936.73|947.28|936.78|947.23|936.73|7
1654151310000|2022-06-02 06:28:30|947.25|936.75|947.31|936.81|947.33|936.83|947.24|936.74|10
1654151320000|2022-06-02 06:28:40|947.29|936.79|947.25|936.75|947.33|936.83|947.23|936.73|11
1654151330000|2022-06-02 06:28:50|947.27|936.77|947.25|936.75|947.29|936.79|947.23|936.73|9
1654151340000|2022-06-02 06:29:00|947.27|936.77|947.24|936.74|947.3|936.8|947.24|936.74|17
1654151350000|2022-06-02 06:29:10|947.27|936.77|947.22|936.72|947.34|936.84|947.05|936.55|12
1654151360000|2022-06-02 06:29:20|947.21|936.71|947.22|936.72|947.22|936.72|947.21|936.71|4
1654151370000|2022-06-02 06:29:30|947.21|936.71|947.21|936.71|947.21|936.71|947.21|936.71|1
1654151390000|2022-06-02 06:29:50|947.22|936.72|947.31|936.81|947.31|936.81|947.22|936.72|2
1654151400000|2022-06-02 06:30:00|947.33|936.83|947.41|936.91|947.42|936.92|947.32|936.82|5
1654151410000|2022-06-02 06:30:10|947.39|936.89|947.83|937.33|947.85|937.35|947.32|936.82|16
1654151420000|2022-06-02 06:30:20|947.84|937.34|947.89|937.39|947.89|937.39|947.82|937.32|11
1654151430000|2022-06-02 06:30:30|947.87|937.37|947.89|937.39|947.94|937.44|947.87|937.37|7
1654151440000|2022-06-02 06:30:40|947.9|937.4|947.91|937.41|947.91|937.41|947.9|937.4|2
1654151450000|2022-06-02 06:30:50|947.79|937.29|947.79|937.29|947.79|937.29|947.79|937.29|1
1654151460000|2022-06-02 06:31:00|947.97|937.47|947.97|937.47|948.16|937.66|947.75|937.25|8
1654151470000|2022-06-02 06:31:10|947.75|937.25|947.79|937.29|947.97|937.47|947.75|937.25|3
1654151480000|2022-06-02 06:31:20|947.97|937.47|948.11|937.61|948.11|937.61|947.97|937.47|6
1654151490000|2022-06-02 06:31:30|947.84|937.34|947.72|937.22|947.98|937.48|947.72|937.22|8
1654151520000|2022-06-02 06:32:00|947.78|937.28|947.34|936.84|947.78|937.28|947.08|936.58|6
1654151530000|2022-06-02 06:32:10|947.32|936.82|947.02|936.52|947.32|936.82|947.02|936.52|2
1654151580000|2022-06-02 06:33:00|947.04|936.54|947.16|936.66|947.16|936.66|947.04|936.54|5
1654151590000|2022-06-02 06:33:10|947.26|936.76|946.98|936.48|947.26|936.76|946.78|936.28|11
1654151600000|2022-06-02 06:33:20|946.9|936.4|946.51|936.01|946.91|936.41|946.48|935.98|8
1654151620000|2022-06-02 06:33:40|946.5|936|946.51|936.01|946.51|936.01|946.49|935.99|6
1654151630000|2022-06-02 06:33:50|946.52|936.02|946.45|935.95|946.52|936.02|946.45|935.95|3
1654151640000|2022-06-02 06:34:00|946.5|936|946.52|936.02|946.52|936.02|946.5|936|2
1654151650000|2022-06-02 06:34:10|946.47|935.97|946.4|935.9|946.47|935.97|946.4|935.9|7
1654151660000|2022-06-02 06:34:20|946.49|935.99|946.46|935.96|946.49|935.99|946.38|935.88|16
1654151670000|2022-06-02 06:34:30|946.49|935.99|946.4|935.9|946.49|935.99|946.4|935.9|3
1654151680000|2022-06-02 06:34:40|946.39|935.89|946.37|935.87|946.4|935.9|946.37|935.87|4
1654151730000|2022-06-02 06:35:30|946.34|935.84|946.41|935.91|946.41|935.91|946.34|935.84|2
1654151760000|2022-06-02 06:36:00|946.37|935.87|946.37|935.87|946.37|935.87|946.37|935.87|1
1654151770000|2022-06-02 06:36:10|946.44|935.94|946.48|935.98|946.48|935.98|946.39|935.89|10
1654151780000|2022-06-02 06:36:20|946.47|935.97|946.47|935.97|946.47|935.97|946.47|935.97|1
1654151790000|2022-06-02 06:36:30|946.48|935.98|946.51|936.01|946.51|936.01|946.47|935.97|7
1654151800000|2022-06-02 06:36:40|946.5|936|946.87|936.37|946.87|936.37|946.5|936|9
1654151810000|2022-06-02 06:36:50|946.84|936.34|946.97|936.47|946.98|936.48|946.84|936.34|8
1654151820000|2022-06-02 06:37:00|946.98|936.48|946.98|936.48|946.98|936.48|946.98|936.48|1
1654151830000|2022-06-02 06:37:10|946.75|936.25|946.98|936.48|946.98|936.48|946.75|936.25|2
1654151880000|2022-06-02 06:38:00|947|936.5|946.98|936.48|947|936.5|946.98|936.48|2
1654151910000|2022-06-02 06:38:30|947|936.5|947.06|936.56|947.1|936.6|947|936.5|7
1654151940000|2022-06-02 06:39:00|946.96|936.46|946.44|935.94|946.99|936.49|946.43|935.93|8
1654151950000|2022-06-02 06:39:10|946.5|936|946.83|936.33|946.83|936.33|946.46|935.96|18
1654151960000|2022-06-02 06:39:20|946.75|936.25|946.81|936.31|946.89|936.39|946.75|936.25|5
1654151970000|2022-06-02 06:39:30|946.52|936.02|946.83|936.33|946.83|936.33|946.52|936.02|6
1654151980000|2022-06-02 06:39:40|946.81|936.31|946.81|936.31|946.81|936.31|946.81|936.31|1
1654151990000|2022-06-02 06:39:50|946.82|936.32|946.43|935.93|946.82|936.32|946.43|935.93|5
1654152000000|2022-06-02 06:40:00|946.42|935.92|946.37|935.87|946.43|935.93|946.37|935.87|6
1654152010000|2022-06-02 06:40:10|946.5|936|946.37|935.87|946.54|936.04|946.37|935.87|3
1654152040000|2022-06-02 06:40:40|946.4|935.9|946.4|935.9|946.4|935.9|946.4|935.9|1
1654152060000|2022-06-02 06:41:00|946.39|935.89|946.37|935.87|946.39|935.89|946.37|935.87|2
1654152070000|2022-06-02 06:41:10|946.54|936.04|946.5|936|946.54|936.04|946.37|935.87|9
1654152080000|2022-06-02 06:41:20|946.54|936.04|946.37|935.87|946.54|936.04|946.37|935.87|11
1654152090000|2022-06-02 06:41:30|946.54|936.04|946.34|935.84|946.54|936.04|945.8|935.3|7
1654152100000|2022-06-02 06:41:40|946.39|935.89|946.4|935.9|946.4|935.9|946.38|935.88|3
1654152110000|2022-06-02 06:41:50|946.39|935.89|946.39|935.89|946.39|935.89|946.39|935.89|1
1654152130000|2022-06-02 06:42:10|946.38|935.88|946.39|935.89|946.39|935.89|946.38|935.88|4
1654152150000|2022-06-02 06:42:30|946.37|935.87|946.39|935.89|946.39|935.89|946.34|935.84|3
1654152200000|2022-06-02 06:43:20|946.35|935.85|946.37|935.87|946.8|936.3|946.35|935.85|6
1654152210000|2022-06-02 06:43:30|946.79|936.29|947.6|937.1|947.6|937.1|946.79|936.29|9
1654152220000|2022-06-02 06:43:40|947.51|937.01|947.81|937.31|947.81|937.31|947.51|937.01|13
1654152230000|2022-06-02 06:43:50|947.82|937.32|947.83|937.33|947.84|937.34|947.82|937.32|4
1654152240000|2022-06-02 06:44:00|947.85|937.35|947.85|937.35|947.85|937.35|947.85|937.35|1
1654152250000|2022-06-02 06:44:10|948.16|937.66|948.09|937.59|948.59|938.09|948.09|937.59|17
1654152260000|2022-06-02 06:44:20|948.24|937.74|948.09|937.59|948.29|937.79|948.09|937.59|6
1654152270000|2022-06-02 06:44:30|948.28|937.78|948.09|937.59|948.34|937.84|948.09|937.59|7
1654152280000|2022-06-02 06:44:40|948.28|937.78|948.09|937.59|948.59|938.09|948.09|937.59|21
1654152290000|2022-06-02 06:44:50|948.37|937.87|948.45|937.95|948.45|937.95|948.37|937.87|3
1654152300000|2022-06-02 06:45:00|948.38|937.88|948.1|937.6|948.6|938.1|948.1|937.6|15
1654152310000|2022-06-02 06:45:10|948.38|937.88|948.1|937.6|948.6|938.1|948.1|937.6|4
1654152320000|2022-06-02 06:45:20|948.38|937.88|948.6|938.1|948.62|938.12|948.1|937.6|7
1654152330000|2022-06-02 06:45:30|948.62|938.12|948.62|938.12|948.65|938.15|948.6|938.1|11
1654152340000|2022-06-02 06:45:40|948.65|938.15|948.65|938.15|948.65|938.15|948.6|938.1|7
1654152350000|2022-06-02 06:45:50|948.62|938.12|948.6|938.1|948.67|938.17|948.6|938.1|12
1654152360000|2022-06-02 06:46:00|949|938.5|949.08|938.58|949.08|938.58|949|938.5|6
1654152380000|2022-06-02 06:46:20|949.42|938.92|949.08|938.58|949.42|938.92|949.08|938.58|4
1654152390000|2022-06-02 06:46:30|949.75|939.25|950.21|939.71|950.21|939.71|949.69|939.19|19
1654152400000|2022-06-02 06:46:40|950.31|939.81|950.36|939.86|950.51|940.01|950.28|939.78|16
1654152410000|2022-06-02 06:46:50|950.35|939.85|950.51|940.01|950.51|940.01|950.35|939.85|6
1654152420000|2022-06-02 06:47:00|950.44|939.94|950.51|940.01|950.51|940.01|950.35|939.85|4
1654152440000|2022-06-02 06:47:20|950.36|939.86|950.3|939.8|950.36|939.86|950.3|939.8|2
1654152450000|2022-06-02 06:47:30|950.29|939.79|950.47|939.97|950.71|940.21|950.29|939.79|8
1654152460000|2022-06-02 06:47:40|950.71|940.21|950.8|940.3|950.8|940.3|950.71|940.21|5
1654152470000|2022-06-02 06:47:50|950.45|939.95|950.39|939.89|950.45|939.95|950.39|939.89|2
1654152480000|2022-06-02 06:48:00|950.8|940.3|950.71|940.21|950.8|940.3|950.71|940.21|2
1654152490000|2022-06-02 06:48:10|950.63|940.13|950.57|940.07|950.75|940.25|950.57|940.07|11
1654152500000|2022-06-02 06:48:20|950.75|940.25|950.75|940.25|950.75|940.25|950.57|940.07|11
1654152510000|2022-06-02 06:48:30|950.65|940.15|950.75|940.25|950.75|940.25|950.65|940.15|2
1654152530000|2022-06-02 06:48:50|950.76|940.26|950.85|940.35|950.85|940.35|950.76|940.26|4
1654152540000|2022-06-02 06:49:00|950.75|940.25|950.85|940.35|950.85|940.35|950.75|940.25|3
1654152550000|2022-06-02 06:49:10|950.87|940.37|950.79|940.29|950.89|940.39|950.79|940.29|3
1654152560000|2022-06-02 06:49:20|950.86|940.36|950.86|940.36|950.89|940.39|950.79|940.29|9
1654152570000|2022-06-02 06:49:30|950.89|940.39|950.95|940.45|950.95|940.45|950.89|940.39|2
1654152590000|2022-06-02 06:49:50|950.97|940.47|950.97|940.47|950.97|940.47|950.97|940.47|1
1654152660000|2022-06-02 06:51:00|951.57|941.07|951.71|941.21|951.85|941.35|951.57|941.07|13
1654152670000|2022-06-02 06:51:10|951.7|941.2|951.72|941.22|951.78|941.28|951.52|941.02|15
1654152680000|2022-06-02 06:51:20|951.71|941.21|951.78|941.28|951.78|941.28|951.71|941.21|7
1654152690000|2022-06-02 06:51:30|951.8|941.3|951.82|941.32|951.82|941.32|951.8|941.3|3
1654152710000|2022-06-02 06:51:50|951.75|941.25|951.82|941.32|951.82|941.32|951.75|941.25|2
1654152720000|2022-06-02 06:52:00|951.83|941.33|951.8|941.3|951.83|941.33|951.75|941.25|4
1654152760000|2022-06-02 06:52:40|951.86|941.36|951.97|941.47|952.66|942.16|951.86|941.36|11
1654152770000|2022-06-02 06:52:50|951.99|941.49|952.62|942.12|952.69|942.19|951.99|941.49|18
1654152780000|2022-06-02 06:53:00|952.66|942.16|952.02|941.52|952.75|942.25|952.02|941.52|10
1654152790000|2022-06-02 06:53:10|951.93|941.43|952.59|942.09|952.59|942.09|951.93|941.43|9
1654152800000|2022-06-02 06:53:20|952.09|941.59|952|941.5|952.09|941.59|951.98|941.48|3
1654152810000|2022-06-02 06:53:30|952.01|941.51|952.59|942.09|952.67|942.17|952.01|941.51|9
1654152820000|2022-06-02 06:53:40|952.68|942.18|952.68|942.18|952.68|942.18|952.68|942.18|1
1654152830000|2022-06-02 06:53:50|952.09|941.59|952.68|942.18|952.68|942.18|952.09|941.59|10
1654152840000|2022-06-02 06:54:00|952.43|941.93|952.66|942.16|952.71|942.21|952.28|941.78|17
1654152850000|2022-06-02 06:54:10|952.5|942|952.57|942.07|952.75|942.25|952.41|941.91|6
1654152860000|2022-06-02 06:54:20|952.58|942.08|952.56|942.06|952.63|942.13|952.16|941.66|9
1654152880000|2022-06-02 06:54:40|952.31|941.81|952.31|941.81|952.31|941.81|952.31|941.81|1
1654152890000|2022-06-02 06:54:50|952.06|941.56|951.97|941.47|952.31|941.81|951.97|941.47|15
1654152900000|2022-06-02 06:55:00|952.17|941.67|951.96|941.46|952.22|941.72|951.95|941.45|8
1654152910000|2022-06-02 06:55:10|951.97|941.47|951.95|941.45|951.98|941.48|951.95|941.45|3
1654152920000|2022-06-02 06:55:20|951.96|941.46|951.96|941.46|951.96|941.46|951.96|941.46|1
1654152940000|2022-06-02 06:55:40|951.97|941.47|952|941.5|952|941.5|951.97|941.47|3
1654152960000|2022-06-02 06:56:00|952.08|941.58|952.16|941.66|952.16|941.66|952.08|941.58|2
1654152990000|2022-06-02 06:56:30|952.09|941.59|952.09|941.59|952.09|941.59|952.09|941.59|1
1654153120000|2022-06-02 06:58:40|952.11|941.61|952.11|941.61|952.11|941.61|952.11|941.61|1
1654153130000|2022-06-02 06:58:50|952.19|941.69|952.88|942.38|952.88|942.38|952.19|941.69|10
1654153140000|2022-06-02 06:59:00|952.63|942.13|952.74|942.24|952.83|942.33|952.44|941.94|12
1654153150000|2022-06-02 06:59:10|952.79|942.29|952.31|941.81|952.79|942.29|952.31|941.81|4
1654153160000|2022-06-02 06:59:20|952.28|941.78|952.28|941.78|952.44|941.94|952.27|941.77|13
1654153170000|2022-06-02 06:59:30|952.27|941.77|952.44|941.94|952.44|941.94|952.27|941.77|9
1654153180000|2022-06-02 06:59:40|952.27|941.77|952.44|941.94|952.44|941.94|952.27|941.77|2
1654153200000|2022-06-02 07:00:00|952.54|942.04|952.54|942.04|952.54|942.04|952.54|942.04|1
1654153210000|2022-06-02 07:00:10|952.44|941.94|952.39|941.89|952.44|941.94|952.39|941.89|2
1654153240000|2022-06-02 07:00:40|952.36|941.86|952.73|942.23|952.79|942.29|952.36|941.86|4
1654153250000|2022-06-02 07:00:50|952.74|942.24|952.89|942.39|952.89|942.39|952.73|942.23|6
1654153260000|2022-06-02 07:01:00|952.88|942.38|952.99|942.49|953.02|942.52|952.88|942.38|14
1654153270000|2022-06-02 07:01:10|952.97|942.47|952.97|942.47|952.97|942.47|952.97|942.47|1
1654153280000|2022-06-02 07:01:20|952.99|942.49|952.99|942.49|952.99|942.49|952.97|942.47|3
1654153290000|2022-06-02 07:01:30|953.01|942.51|952.99|942.49|953.01|942.51|952.99|942.49|2
1654153300000|2022-06-02 07:01:40|953.01|942.51|952.99|942.49|953.01|942.51|952.99|942.49|2
1654153320000|2022-06-02 07:02:00|953.02|942.52|953.02|942.52|953.02|942.52|953.02|942.52|1
1654153330000|2022-06-02 07:02:10|953.06|942.56|953.02|942.52|953.07|942.57|953.02|942.52|4
1654153340000|2022-06-02 07:02:20|953.06|942.56|953.05|942.55|953.07|942.57|953.02|942.52|7
1654153350000|2022-06-02 07:02:30|953.02|942.52|953.02|942.52|953.07|942.57|953.02|942.52|9
1654153360000|2022-06-02 07:02:40|953.06|942.56|953.02|942.52|953.07|942.57|953.02|942.52|8
1654153370000|2022-06-02 07:02:50|953.05|942.55|953|942.5|953.07|942.57|952.99|942.49|7
1654153380000|2022-06-02 07:03:00|953.07|942.57|953.02|942.52|953.07|942.57|952.99|942.49|8
1654153390000|2022-06-02 07:03:10|953.04|942.54|953.54|943.04|953.54|943.04|953.04|942.54|10
1654153400000|2022-06-02 07:03:20|953.24|942.74|953.75|943.25|954.05|943.55|953.24|942.74|13
1654153410000|2022-06-02 07:03:30|953.66|943.16|953.68|943.18|953.75|943.25|953.46|942.96|8
1654153420000|2022-06-02 07:03:40|953.71|943.21|953.56|943.06|954.04|943.54|953.51|943.01|20
1654153430000|2022-06-02 07:03:50|953.54|943.04|953.43|942.93|953.59|943.09|953.43|942.93|13
1654153440000|2022-06-02 07:04:00|953.31|942.81|953.63|943.13|953.68|943.18|953.31|942.81|15
1654153450000|2022-06-02 07:04:10|953.58|943.08|953.34|942.84|953.58|943.08|953.29|942.79|8
1654153460000|2022-06-02 07:04:20|953.32|942.82|953.34|942.84|953.34|942.84|953.32|942.82|3
1654153470000|2022-06-02 07:04:30|953.67|943.17|953.7|943.2|953.7|943.2|953.67|943.17|6
1654153480000|2022-06-02 07:04:40|953.71|943.21|953.72|943.22|953.72|943.22|953.71|943.21|2
1654153490000|2022-06-02 07:04:50|953.73|943.23|953.7|943.2|953.73|943.23|953.69|943.19|5
1654153500000|2022-06-02 07:05:00|953.44|942.94|953.7|943.2|953.72|943.22|953.44|942.94|17
1654153510000|2022-06-02 07:05:10|953.75|943.25|953.66|943.16|953.75|943.25|953.34|942.84|12
1654153520000|2022-06-02 07:05:20|953.34|942.84|953.66|943.16|953.75|943.25|953.34|942.84|9
1654153530000|2022-06-02 07:05:30|953.67|943.17|953.66|943.16|953.67|943.17|953.65|943.15|3
1654153540000|2022-06-02 07:05:40|953.75|943.25|953.75|943.25|953.75|943.25|953.75|943.25|1
1654153550000|2022-06-02 07:05:50|953.66|943.16|953.75|943.25|953.75|943.25|953.12|942.62|11
1654153560000|2022-06-02 07:06:00|953.67|943.17|953.7|943.2|953.7|943.2|953.21|942.71|9
1654153570000|2022-06-02 07:06:10|953.64|943.14|953.64|943.14|953.64|943.14|953.64|943.14|1
1654153590000|2022-06-02 07:06:30|953.14|942.64|953.14|942.64|953.14|942.64|953.14|942.64|1
1654153600000|2022-06-02 07:06:40|952.55|942.05|952.75|942.25|953.14|942.64|952.55|942.05|9
1654153610000|2022-06-02 07:06:50|952.99|942.49|953.14|942.64|953.14|942.64|952.75|942.25|7
1654153630000|2022-06-02 07:07:10|953.03|942.53|953.04|942.54|953.04|942.54|953.03|942.53|4
1654153640000|2022-06-02 07:07:20|953.03|942.53|953.01|942.51|953.03|942.53|952.98|942.48|4
1654153650000|2022-06-02 07:07:30|953|942.5|952.37|941.87|953.01|942.51|952.37|941.87|15
1654153660000|2022-06-02 07:07:40|952.36|941.86|952.36|941.86|952.36|941.86|952.36|941.86|1
1654153670000|2022-06-02 07:07:50|952.35|941.85|952.3|941.8|952.35|941.85|952.3|941.8|3
1654153680000|2022-06-02 07:08:00|952.38|941.88|952.38|941.88|952.38|941.88|952.38|941.88|1
1654153730000|2022-06-02 07:08:50|952.29|941.79|952.29|941.79|952.29|941.79|952.29|941.79|1
1654153770000|2022-06-02 07:09:30|952.33|941.83|952.33|941.83|952.33|941.83|952.33|941.83|1
1654153790000|2022-06-02 07:09:50|952.29|941.79|952.29|941.79|952.29|941.79|952.29|941.79|1
1654153800000|2022-06-02 07:10:00|952.19|941.69|952.19|941.69|952.19|941.69|952.19|941.69|1
1654153810000|2022-06-02 07:10:10|952.13|941.63|951.95|941.45|952.13|941.63|951.95|941.45|3
1654153820000|2022-06-02 07:10:20|951.93|941.43|951|940.5|951.98|941.48|951|940.5|8
1654153830000|2022-06-02 07:10:30|951.1|940.6|951.16|940.66|951.18|940.68|951.1|940.6|4
1654153840000|2022-06-02 07:10:40|951.17|940.67|951.72|941.22|951.72|941.22|951.17|940.67|7
1654153850000|2022-06-02 07:10:50|951.82|941.32|951.73|941.23|951.82|941.32|951.65|941.15|8
1654153860000|2022-06-02 07:11:00|951.78|941.28|951.76|941.26|951.79|941.29|951.71|941.21|7
1654153870000|2022-06-02 07:11:10|951.79|941.29|951.79|941.29|951.79|941.29|951.79|941.29|1
1654153890000|2022-06-02 07:11:30|951.75|941.25|951.75|941.25|951.79|941.29|951.75|941.25|3
1654153900000|2022-06-02 07:11:40|951.83|941.33|951.8|941.3|951.83|941.33|951.79|941.29|5
1654153910000|2022-06-02 07:11:50|951.81|941.31|951.81|941.31|951.81|941.31|951.8|941.3|3
1654153920000|2022-06-02 07:12:00|951.8|941.3|951.79|941.29|951.8|941.3|951.79|941.29|2
1654153940000|2022-06-02 07:12:20|951.82|941.32|951.44|940.94|951.82|941.32|951.44|940.94|4
1654153950000|2022-06-02 07:12:30|951.42|940.92|951.79|941.29|951.82|941.32|951.4|940.9|4
1654153960000|2022-06-02 07:12:40|951.57|941.07|951.5|941|951.83|941.33|951.5|941|10
1654153970000|2022-06-02 07:12:50|951.47|940.97|951.4|940.9|951.57|941.07|950.83|940.33|11
1654153980000|2022-06-02 07:13:00|951.14|940.64|950.63|940.13|951.4|940.9|950.46|939.96|21
1654153990000|2022-06-02 07:13:10|950.62|940.12|950.75|940.25|950.86|940.36|950.61|940.11|18
1654154000000|2022-06-02 07:13:20|950.81|940.31|950.88|940.38|950.88|940.38|950.75|940.25|13
1654154010000|2022-06-02 07:13:30|950.82|940.32|950.84|940.34|950.9|940.4|950.75|940.25|13
1654154020000|2022-06-02 07:13:40|950.74|940.24|950.75|940.25|950.91|940.41|950.74|940.24|13
1654154030000|2022-06-02 07:13:50|950.84|940.34|950.72|940.22|950.85|940.35|950.72|940.22|5
1654154040000|2022-06-02 07:14:00|950.81|940.31|950.82|940.32|950.85|940.35|950.81|940.31|8
1654154050000|2022-06-02 07:14:10|950.83|940.33|950.82|940.32|950.84|940.34|950.82|940.32|3
1654154060000|2022-06-02 07:14:20|950.8|940.3|950.49|939.99|950.8|940.3|950.46|939.96|8
1654154070000|2022-06-02 07:14:30|950.85|940.35|950.89|940.39|950.89|940.39|950.74|940.24|5
1654154080000|2022-06-02 07:14:40|950.74|940.24|950.88|940.38|950.88|940.38|950.73|940.23|7
1654154090000|2022-06-02 07:14:50|950.91|940.41|950.88|940.38|950.94|940.44|950.87|940.37|7
1654154100000|2022-06-02 07:15:00|950.91|940.41|953.56|943.06|953.56|943.06|950.91|940.41|28
1654154110000|2022-06-02 07:15:10|953.32|942.82|953.61|943.11|953.61|943.11|952.91|942.41|10
1654154120000|2022-06-02 07:15:20|953.62|943.12|952.97|942.47|953.62|943.12|952.97|942.47|5
1654154130000|2022-06-02 07:15:30|953.4|942.9|953.4|942.9|953.4|942.9|953.4|942.9|1
1654154140000|2022-06-02 07:15:40|953.55|943.05|953.65|943.15|953.71|943.21|953.4|942.9|8
1654154150000|2022-06-02 07:15:50|953.66|943.16|953.66|943.16|953.72|943.22|953.66|943.16|6
1654154160000|2022-06-02 07:16:00|953.67|943.17|953.65|943.15|953.73|943.23|953.65|943.15|7
1654154170000|2022-06-02 07:16:10|953.68|943.18|953.74|943.24|953.74|943.24|953.68|943.18|3
1654154180000|2022-06-02 07:16:20|953.75|943.25|953.88|943.38|954.51|944.01|953.74|943.24|17
1654154190000|2022-06-02 07:16:30|953.89|943.39|953.93|943.43|953.93|943.43|953.89|943.39|7
1654154200000|2022-06-02 07:16:40|953.94|943.44|954|943.5|954.34|943.84|953.94|943.44|17
1654154210000|2022-06-02 07:16:50|954.05|943.55|953.96|943.46|954.05|943.55|953.96|943.46|3
1654154220000|2022-06-02 07:17:00|953.97|943.47|953.95|943.45|953.97|943.47|953.95|943.45|2
1654154230000|2022-06-02 07:17:10|953.58|943.08|953.24|942.74|953.58|943.08|953.24|942.74|6
1654154240000|2022-06-02 07:17:20|953.5|943|953.5|943|953.5|943|953.5|943|1
1654154260000|2022-06-02 07:17:40|953.15|942.65|953.15|942.65|953.15|942.65|953.15|942.65|1
1654154270000|2022-06-02 07:17:50|952.64|942.14|952.29|941.79|952.64|942.14|952.28|941.78|4
1654154280000|2022-06-02 07:18:00|952.28|941.78|951.26|940.76|952.28|941.78|951.26|940.76|15
1654154290000|2022-06-02 07:18:10|951.21|940.71|951.28|940.78|951.31|940.81|951.21|940.71|5
1654154300000|2022-06-02 07:18:20|951.27|940.77|951.58|941.08|951.58|941.08|950.97|940.47|9
1654154310000|2022-06-02 07:18:30|951.56|941.06|950|939.5|952|941.5|950|939.5|19
1654154320000|2022-06-02 07:18:40|950.25|939.75|949.71|939.21|950.3|939.8|949.53|939.03|21
1654154330000|2022-06-02 07:18:50|949.66|939.16|949.77|939.27|949.79|939.29|949.66|939.16|15
1654154340000|2022-06-02 07:19:00|949.74|939.24|949.67|939.17|949.77|939.27|949.67|939.17|11
1654154350000|2022-06-02 07:19:10|949.71|939.21|949.91|939.41|949.91|939.41|949.71|939.21|4
1654154360000|2022-06-02 07:19:20|949.84|939.34|949.74|939.24|949.84|939.34|949.74|939.24|3
1654154370000|2022-06-02 07:19:30|949.73|939.23|949.71|939.21|949.73|939.23|949.71|939.21|2
1654154380000|2022-06-02 07:19:40|949.28|938.78|949.18|938.68|949.28|938.78|949.18|938.68|2
1654154390000|2022-06-02 07:19:50|949.09|938.59|948.98|938.48|949.09|938.59|948.98|938.48|3
1654154400000|2022-06-02 07:20:00|948.97|938.47|949.37|938.87|949.39|938.89|948.97|938.47|11
1654154410000|2022-06-02 07:20:10|949.43|938.93|949.4|938.9|949.43|938.93|949.4|938.9|5
1654154420000|2022-06-02 07:20:20|949.38|938.88|949.37|938.87|949.38|938.88|949.37|938.87|2
1654154440000|2022-06-02 07:20:40|949.41|938.91|949.37|938.87|949.41|938.91|949.37|938.87|3
1654154460000|2022-06-02 07:21:00|949.36|938.86|949.37|938.87|949.37|938.87|949.36|938.86|4
1654154470000|2022-06-02 07:21:10|948.8|938.3|949.13|938.63|949.37|938.87|948.8|938.3|4
1654154480000|2022-06-02 07:21:20|949.37|938.87|948.83|938.33|949.37|938.87|948.5|938|4
1654154490000|2022-06-02 07:21:30|948.5|938|948.98|938.48|948.98|938.48|948.48|937.98|18
1654154500000|2022-06-02 07:21:40|948.99|938.49|949.72|939.22|949.72|939.22|948.99|938.49|12
1654154510000|2022-06-02 07:21:50|949.69|939.19|949.72|939.22|949.74|939.24|949.33|938.83|13
1654154520000|2022-06-02 07:22:00|949.73|939.23|949.74|939.24|949.75|939.25|949.42|938.92|17
1654154530000|2022-06-02 07:22:10|949.64|939.14|950.45|939.95|950.75|940.25|949.64|939.14|27
1654154540000|2022-06-02 07:22:20|950.63|940.13|950.73|940.23|950.75|940.25|950.44|939.94|22
1654154550000|2022-06-02 07:22:30|950.74|940.24|951.54|941.04|951.56|941.06|950.74|940.24|5
1654154560000|2022-06-02 07:22:40|951.55|941.05|951.57|941.07|951.57|941.07|950.86|940.36|17
1654154570000|2022-06-02 07:22:50|951.37|940.87|951.3|940.8|951.37|940.87|951.3|940.8|5
1654154580000|2022-06-02 07:23:00|951.31|940.81|951.33|940.83|951.63|941.13|951.13|940.63|15
1654154590000|2022-06-02 07:23:10|951.34|940.84|951.75|941.25|951.75|941.25|951.34|940.84|12
1654154600000|2022-06-02 07:23:20|951.77|941.27|952.48|941.98|952.48|941.98|951.76|941.26|12
1654154610000|2022-06-02 07:23:30|952.5|942|952.85|942.35|952.85|942.35|952.26|941.76|24
1654154620000|2022-06-02 07:23:40|952.82|942.32|952.85|942.35|953.1|942.6|952.82|942.32|18
1654154630000|2022-06-02 07:23:50|952.8|942.3|953.64|943.14|953.64|943.14|952.8|942.3|16
1654154640000|2022-06-02 07:24:00|953.65|943.15|953.71|943.21|953.71|943.21|953.65|943.15|6
1654154650000|2022-06-02 07:24:10|953.72|943.22|953.84|943.34|953.84|943.34|953.72|943.22|13
1654154660000|2022-06-02 07:24:20|953.83|943.33|953.01|942.51|953.83|943.33|953.01|942.51|8
1654154670000|2022-06-02 07:24:30|953.08|942.58|953.31|942.81|953.31|942.81|953.08|942.58|5
1654154680000|2022-06-02 07:24:40|953.3|942.8|953.06|942.56|953.3|942.8|953.06|942.56|11
1654154690000|2022-06-02 07:24:50|953.04|942.54|952.55|942.05|953.04|942.54|952.13|941.63|13
1654154700000|2022-06-02 07:25:00|952.56|942.06|952.65|942.15|952.65|942.15|952.23|941.73|9
1654154710000|2022-06-02 07:25:10|952.66|942.16|953|942.5|953|942.5|952.66|942.16|12
1654154720000|2022-06-02 07:25:20|953.05|942.55|953.02|942.52|953.13|942.63|953.02|942.52|10
1654154730000|2022-06-02 07:25:30|953.16|942.66|953.63|943.13|953.75|943.25|953.11|942.61|22
1654154740000|2022-06-02 07:25:40|953.48|942.98|953.72|943.22|953.72|943.22|953.34|942.84|13
1654154750000|2022-06-02 07:25:50|953.74|943.24|954.04|943.54|954.54|944.04|953.74|943.24|25
1654154760000|2022-06-02 07:26:00|954.57|944.07|954.69|944.19|954.69|944.19|954.09|943.59|24
1654154770000|2022-06-02 07:26:10|954.42|943.92|955.75|945.25|955.75|945.25|954.42|943.92|19
1654154780000|2022-06-02 07:26:20|955.62|945.12|955.75|945.25|956.3|945.8|955.45|944.95|28
1654154790000|2022-06-02 07:26:30|955.87|945.37|956.15|945.65|956.36|945.86|955.75|945.25|26
1654154800000|2022-06-02 07:26:40|955.93|945.43|956.75|946.25|956.83|946.33|955.93|945.43|15
1654154810000|2022-06-02 07:26:50|956.72|946.22|956.88|946.38|956.91|946.41|956.72|946.22|10
1654154820000|2022-06-02 07:27:00|956.78|946.28|956.88|946.38|956.9|946.4|956.78|946.28|16
1654154830000|2022-06-02 07:27:10|956.89|946.39|956.29|945.79|956.89|946.39|956.16|945.66|20
1654154840000|2022-06-02 07:27:20|956.68|946.18|956.33|945.83|956.68|946.18|956.19|945.69|16
1654154850000|2022-06-02 07:27:30|956.48|945.98|956.82|946.32|956.82|946.32|956.28|945.78|18
1654154860000|2022-06-02 07:27:40|956.83|946.33|956.45|945.95|956.87|946.37|956.45|945.95|17
1654154870000|2022-06-02 07:27:50|956.66|946.16|956.39|945.89|956.66|946.16|956.39|945.89|9
1654154880000|2022-06-02 07:28:00|956.48|945.98|956.47|945.97|956.48|945.98|956.47|945.97|2
1654154890000|2022-06-02 07:28:10|956.5|946|956.81|946.31|956.84|946.34|956.49|945.99|8
1654154900000|2022-06-02 07:28:20|956.79|946.29|957.37|946.87|957.8|947.3|956.75|946.25|20
1654154910000|2022-06-02 07:28:30|957.25|946.75|957.4|946.9|957.46|946.96|957.01|946.51|10
1654154920000|2022-06-02 07:28:40|957.01|946.51|957.02|946.52|957.03|946.53|957|946.5|4
1654154930000|2022-06-02 07:28:50|957.37|946.87|957.31|946.81|957.37|946.87|957.3|946.8|3
1654154940000|2022-06-02 07:29:00|957.3|946.8|957.31|946.81|957.31|946.81|957.3|946.8|2
1654154950000|2022-06-02 07:29:10|957.32|946.82|957.77|947.27|957.85|947.35|957.32|946.82|26
1654154960000|2022-06-02 07:29:20|957.85|947.35|958.62|948.12|958.83|948.33|957.85|947.35|23
1654154970000|2022-06-02 07:29:30|958.41|947.91|958.22|947.72|958.45|947.95|958.22|947.72|8
1654154980000|2022-06-02 07:29:40|958.39|947.89|958.75|948.25|958.84|948.34|958.39|947.89|31
1654154990000|2022-06-02 07:29:50|958.8|948.3|958.14|947.64|958.85|948.35|958.14|947.64|9
1654155000000|2022-06-02 07:30:00|958.06|947.56|956.46|945.96|958.06|947.56|956.46|945.96|21
1654155010000|2022-06-02 07:30:10|957.17|946.67|956.84|946.34|957.17|946.67|956.45|945.95|12
1654155020000|2022-06-02 07:30:20|956.75|946.25|956.71|946.21|956.89|946.39|956.71|946.21|18
1654155030000|2022-06-02 07:30:30|956.65|946.15|956.71|946.21|956.75|946.25|956.41|945.91|23
1654155040000|2022-06-02 07:30:40|956.65|946.15|956.25|945.75|956.65|946.15|956.25|945.75|16
1654155050000|2022-06-02 07:30:50|956.36|945.86|956.73|946.23|956.74|946.24|956.36|945.86|4
1654155060000|2022-06-02 07:31:00|956.69|946.19|956.35|945.85|956.75|946.25|956.25|945.75|8
1654155070000|2022-06-02 07:31:10|956.34|945.84|956.34|945.84|956.34|945.84|956.34|945.84|1
1654155080000|2022-06-02 07:31:20|956.39|945.89|956.39|945.89|956.39|945.89|956.35|945.85|9
1654155090000|2022-06-02 07:31:30|956.37|945.87|956.39|945.89|956.39|945.89|956.35|945.85|8
1654155100000|2022-06-02 07:31:40|956.8|946.3|956.39|945.89|956.8|946.3|956.39|945.89|12
1654155110000|2022-06-02 07:31:50|956.38|945.88|956.36|945.86|956.39|945.89|956.35|945.85|8
1654155120000|2022-06-02 07:32:00|956.37|945.87|955.2|944.7|956.39|945.89|955.2|944.7|15
1654155130000|2022-06-02 07:32:10|955.19|944.69|955.06|944.56|955.19|944.69|955.06|944.56|2
1654155140000|2022-06-02 07:32:20|954.97|944.47|954.55|944.05|954.97|944.47|954.55|944.05|4
1654155150000|2022-06-02 07:32:30|954.47|943.97|954.27|943.77|954.48|943.98|954.04|943.54|17
1654155180000|2022-06-02 07:33:00|954.33|943.83|954.33|943.83|954.33|943.83|954.33|943.83|1
1654155190000|2022-06-02 07:33:10|954.31|943.81|954.09|943.59|954.34|943.84|953.92|943.42|18
1654155200000|2022-06-02 07:33:20|954.04|943.54|952.92|942.42|954.09|943.59|952.87|942.37|22
1654155210000|2022-06-02 07:33:30|953.07|942.57|952.97|942.47|953.07|942.57|952.87|942.37|13
1654155220000|2022-06-02 07:33:40|952.94|942.44|953.25|942.75|953.71|943.21|952.94|942.44|15
1654155230000|2022-06-02 07:33:50|953.24|942.74|953.19|942.69|953.24|942.74|953.02|942.52|8
1654155240000|2022-06-02 07:34:00|953.13|942.63|953.02|942.52|953.17|942.67|953.02|942.52|5
1654155270000|2022-06-02 07:34:30|953.58|943.08|953.71|943.21|953.86|943.36|953.58|943.08|11
1654155280000|2022-06-02 07:34:40|953.86|943.36|953.86|943.36|953.86|943.36|953.71|943.21|13
1654155290000|2022-06-02 07:34:50|953.78|943.28|953.65|943.15|953.86|943.36|953.45|942.95|22
1654155300000|2022-06-02 07:35:00|953.56|943.06|952.55|942.05|953.61|943.11|952.27|941.77|31
1654155310000|2022-06-02 07:35:10|952.69|942.19|953.61|943.11|953.71|943.21|952.2|941.7|27
1654155320000|2022-06-02 07:35:20|953.71|943.21|953.7|943.2|953.78|943.28|953.63|943.13|15
1654155350000|2022-06-02 07:35:50|953.15|942.65|953.71|943.21|953.74|943.24|953.15|942.65|8
1654155360000|2022-06-02 07:36:00|953.65|943.15|954.66|944.16|954.66|944.16|953.65|943.15|15
1654155370000|2022-06-02 07:36:10|954.68|944.18|954.67|944.17|954.68|944.18|954.67|944.17|2
1654155390000|2022-06-02 07:36:30|954.6|944.1|954.52|944.02|954.69|944.19|954.1|943.6|8
1654155400000|2022-06-02 07:36:40|954.75|944.25|954.75|944.25|954.75|944.25|954.75|944.25|1
1654155430000|2022-06-02 07:37:10|954.89|944.39|954.92|944.42|954.92|944.42|954.89|944.39|3
1654155440000|2022-06-02 07:37:20|954.94|944.44|955.64|945.14|955.75|945.25|954.94|944.44|16
1654155450000|2022-06-02 07:37:30|955.5|945|955.75|945.25|955.9|945.4|955.5|945|5
1654155460000|2022-06-02 07:37:40|956.25|945.75|955.57|945.07|956.28|945.78|955.56|945.06|10
1654155470000|2022-06-02 07:37:50|955.07|944.57|955.47|944.97|955.57|945.07|955.07|944.57|11
1654155480000|2022-06-02 07:38:00|955.51|945.01|955.76|945.26|956|945.5|955.46|944.96|18
1654155490000|2022-06-02 07:38:10|955.77|945.27|955.8|945.3|955.8|945.3|955.75|945.25|6
1654155500000|2022-06-02 07:38:20|955.85|945.35|956.69|946.19|956.75|946.25|955.85|945.35|21
1654155510000|2022-06-02 07:38:30|956.6|946.1|956.6|946.1|956.75|946.25|956.6|946.1|12
1654155520000|2022-06-02 07:38:40|956.75|946.25|956.29|945.79|956.75|946.25|955.95|945.45|23
1654155530000|2022-06-02 07:38:50|956.35|945.85|956.03|945.53|956.38|945.88|956|945.5|14
1654155540000|2022-06-02 07:39:00|956.22|945.72|956.03|945.53|956.25|945.75|955.93|945.43|14
1654155550000|2022-06-02 07:39:10|955.95|945.45|955.97|945.47|956|945.5|955.95|945.45|6
1654155560000|2022-06-02 07:39:20|956|945.5|956.03|945.53|956.03|945.53|956|945.5|4
1654155570000|2022-06-02 07:39:30|955.95|945.45|956.79|946.29|956.79|946.29|955.95|945.45|14
1654155580000|2022-06-02 07:39:40|956.8|946.3|956.8|946.3|956.8|946.3|956.8|946.3|1
1654155600000|2022-06-02 07:40:00|956.84|946.34|956.84|946.34|956.84|946.34|956.54|946.04|21
1654155610000|2022-06-02 07:40:10|956.79|946.29|956.79|946.29|956.84|946.34|956.42|945.92|18
1654155620000|2022-06-02 07:40:20|956.82|946.32|956.84|946.34|956.84|946.34|956.77|946.27|14
1654155630000|2022-06-02 07:40:30|956.44|945.94|956.44|945.94|956.44|945.94|956.44|945.94|1
1654155640000|2022-06-02 07:40:40|956.49|945.99|956.44|945.94|956.49|945.99|956.44|945.94|2
1654155650000|2022-06-02 07:40:50|956.48|945.98|956.44|945.94|956.49|945.99|956.44|945.94|3
1654155680000|2022-06-02 07:41:20|956.46|945.96|956.87|946.37|957.05|946.55|956.44|945.94|23
1654155690000|2022-06-02 07:41:30|956.89|946.39|956.93|946.43|956.95|946.45|956.73|946.23|12
1654155700000|2022-06-02 07:41:40|956.95|946.45|956.73|946.23|956.95|946.45|956.73|946.23|14
1654155710000|2022-06-02 07:41:50|956.87|946.37|956.91|946.41|956.91|946.41|956.87|946.37|2
1654155720000|2022-06-02 07:42:00|956.81|946.31|956.81|946.31|956.81|946.31|956.81|946.31|1
1654155730000|2022-06-02 07:42:10|956.87|946.37|956.44|945.94|956.87|946.37|956.44|945.94|6
1654155780000|2022-06-02 07:43:00|955.73|945.23|955.54|945.04|955.73|945.23|955.54|945.04|5
1654155790000|2022-06-02 07:43:10|955.53|945.03|955.85|945.35|955.85|945.35|955.53|945.03|2
1654155800000|2022-06-02 07:43:20|955.53|945.03|955.49|944.99|955.53|945.03|955.48|944.98|6
1654155810000|2022-06-02 07:43:30|955.55|945.05|955.86|945.36|955.88|945.38|955.55|945.05|8
1654155820000|2022-06-02 07:43:40|955.85|945.35|955.31|944.81|955.95|945.45|955.31|944.81|11
1654155830000|2022-06-02 07:43:50|955.3|944.8|955.32|944.82|955.32|944.82|955.3|944.8|2
1654155840000|2022-06-02 07:44:00|955.33|944.83|955.87|945.37|955.87|945.37|955.33|944.83|10
1654155850000|2022-06-02 07:44:10|955.95|945.45|955.95|945.45|955.96|945.46|955.95|945.45|3
1654155860000|2022-06-02 07:44:20|955.96|945.46|956.02|945.52|956.02|945.52|955.92|945.42|5
1654155880000|2022-06-02 07:44:40|956.05|945.55|956.05|945.55|956.09|945.59|955.96|945.46|5
1654155890000|2022-06-02 07:44:50|956.06|945.56|956.06|945.56|956.06|945.56|956.05|945.55|5
1654155900000|2022-06-02 07:45:00|956.05|945.55|955.57|945.07|956.05|945.55|955.57|945.07|12
1654155910000|2022-06-02 07:45:10|955.58|945.08|955.65|945.15|955.66|945.16|955.57|945.07|8
1654155920000|2022-06-02 07:45:20|955.66|945.16|955.66|945.16|955.66|945.16|955.41|944.91|6
1654155930000|2022-06-02 07:45:30|955.24|944.74|955.41|944.91|955.41|944.91|955.23|944.73|7
1654155950000|2022-06-02 07:45:50|955.25|944.75|955.66|945.16|955.76|945.26|955.24|944.74|5
1654155960000|2022-06-02 07:46:00|955.26|944.76|955.26|944.76|955.26|944.76|955.25|944.75|3
1654155970000|2022-06-02 07:46:10|955.16|944.66|955.17|944.67|955.42|944.92|954.95|944.45|12
1654155980000|2022-06-02 07:46:20|955.18|944.68|955.63|945.13|955.72|945.22|955.18|944.68|7
1654155990000|2022-06-02 07:46:30|955.68|945.18|955.23|944.73|955.68|945.18|955.23|944.73|19
1654156000000|2022-06-02 07:46:40|955.24|944.74|955.65|945.15|955.67|945.17|955.24|944.74|9
1654156010000|2022-06-02 07:46:50|955.6|945.1|955.94|945.44|956.42|945.92|955.6|945.1|24
1654156020000|2022-06-02 07:47:00|956.11|945.61|955.86|945.36|956.46|945.96|955.75|945.25|23
1654156030000|2022-06-02 07:47:10|955.81|945.31|955.67|945.17|955.86|945.36|955.66|945.16|5
1654156040000|2022-06-02 07:47:20|955.68|945.18|955.66|945.16|955.68|945.18|955.66|945.16|2
1654156050000|2022-06-02 07:47:30|955.68|945.18|955.68|945.18|955.68|945.18|955.68|945.18|1
1654156060000|2022-06-02 07:47:40|955.72|945.22|956.45|945.95|956.45|945.95|955.65|945.15|24
1654156070000|2022-06-02 07:47:50|956.27|945.77|955.95|945.45|956.45|945.95|955.95|945.45|9
1654156080000|2022-06-02 07:48:00|955.87|945.37|955.87|945.37|955.87|945.37|955.87|945.37|1
1654156090000|2022-06-02 07:48:10|955.75|945.25|955.72|945.22|955.75|945.25|955.72|945.22|6
1654156100000|2022-06-02 07:48:20|955.75|945.25|955.16|944.66|955.75|945.25|955.16|944.66|12
1654156110000|2022-06-02 07:48:30|955.36|944.86|954.26|943.76|955.36|944.86|954.14|943.64|28
1654156120000|2022-06-02 07:48:40|954.31|943.81|953.8|943.3|954.31|943.81|953.8|943.3|15
1654156140000|2022-06-02 07:49:00|953.82|943.32|953.8|943.3|953.82|943.32|953.8|943.3|2
1654156150000|2022-06-02 07:49:10|953.39|942.89|952.69|942.19|953.39|942.89|952.69|942.19|10
1654156160000|2022-06-02 07:49:20|952.47|941.97|952.73|942.23|952.74|942.24|952.38|941.88|6
1654156170000|2022-06-02 07:49:30|952.74|942.24|952.73|942.23|952.74|942.24|952.73|942.23|6
1654156190000|2022-06-02 07:49:50|952.88|942.38|953.06|942.56|953.06|942.56|952.88|942.38|6
1654156200000|2022-06-02 07:50:00|953.56|943.06|953.61|943.11|953.7|943.2|953.56|943.06|6
1654156210000|2022-06-02 07:50:10|953.62|943.12|953.46|942.96|953.71|943.21|953.46|942.96|6
1654156220000|2022-06-02 07:50:20|953.66|943.16|954.07|943.57|954.17|943.67|953.66|943.16|18
1654156230000|2022-06-02 07:50:30|953.94|943.44|953.35|942.85|953.97|943.47|953.21|942.71|18
1654156240000|2022-06-02 07:50:40|953.2|942.7|953.75|943.25|953.75|943.25|953.2|942.7|12
1654156250000|2022-06-02 07:50:50|953.52|943.02|953.3|942.8|953.78|943.28|953.21|942.71|15
1654156260000|2022-06-02 07:51:00|953.21|942.71|953.23|942.73|953.65|943.15|953.21|942.71|6
1654156270000|2022-06-02 07:51:10|953.22|942.72|953.26|942.76|953.27|942.77|953.22|942.72|4
1654156280000|2022-06-02 07:51:20|953.27|942.77|953.15|942.65|953.27|942.77|953.15|942.65|4
1654156310000|2022-06-02 07:51:50|953.65|943.15|953.69|943.19|953.69|943.19|953.6|943.1|5
1654156320000|2022-06-02 07:52:00|953.62|943.12|953.15|942.65|953.69|943.19|953.15|942.65|5
1654156340000|2022-06-02 07:52:20|953.21|942.71|953.21|942.71|953.21|942.71|953.21|942.71|1
1654156350000|2022-06-02 07:52:30|953.15|942.65|953.15|942.65|953.15|942.65|953.15|942.65|1
1654156360000|2022-06-02 07:52:40|952.7|942.2|953.15|942.65|953.15|942.65|952.7|942.2|2
1654156380000|2022-06-02 07:53:00|953.63|943.13|953.65|943.15|953.65|943.15|953.63|943.13|2
1654156390000|2022-06-02 07:53:10|953.75|943.25|953.75|943.25|953.75|943.25|953.72|943.22|5
1654156400000|2022-06-02 07:53:20|953.72|943.22|953.73|943.23|953.8|943.3|953.71|943.21|14
1654156410000|2022-06-02 07:53:30|953.84|943.34|953.75|943.25|953.84|943.34|953.67|943.17|24
1654156420000|2022-06-02 07:53:40|953.5|943|953.76|943.26|953.76|943.26|953.5|943|3
1654156430000|2022-06-02 07:53:50|953.77|943.27|953.74|943.24|953.77|943.27|953.73|943.23|4
1654156440000|2022-06-02 07:54:00|953.73|943.23|953.68|943.18|953.75|943.25|953.15|942.65|9
1654156450000|2022-06-02 07:54:10|953.72|943.22|953.78|943.28|953.8|943.3|953.72|943.22|4
1654156460000|2022-06-02 07:54:20|953.8|943.3|953.93|943.43|953.93|943.43|953.79|943.29|12
1654156470000|2022-06-02 07:54:30|953.84|943.34|953.84|943.34|953.99|943.49|953.84|943.34|3
1654156480000|2022-06-02 07:54:40|953.92|943.42|953.84|943.34|953.93|943.43|953.84|943.34|5
1654156490000|2022-06-02 07:54:50|953.92|943.42|953.82|943.32|953.99|943.49|953.82|943.32|19
1654156500000|2022-06-02 07:55:00|953.84|943.34|954|943.5|954.5|944|953.79|943.29|28
1654156510000|2022-06-02 07:55:10|954.16|943.66|954.75|944.25|954.75|944.25|954|943.5|15
1654156520000|2022-06-02 07:55:20|954.59|944.09|953.99|943.49|954.59|944.09|953.97|943.47|6
1654156530000|2022-06-02 07:55:30|954|943.5|954|943.5|954|943.5|953.97|943.47|7
1654156550000|2022-06-02 07:55:50|953.91|943.41|953.91|943.41|953.91|943.41|953.5|943|11
1654156560000|2022-06-02 07:56:00|953.75|943.25|953.75|943.25|954|943.5|953.75|943.25|8
1654156570000|2022-06-02 07:56:10|953.91|943.41|953.97|943.47|954|943.5|953.75|943.25|11
1654156580000|2022-06-02 07:56:20|954|943.5|953.65|943.15|954|943.5|953.65|943.15|9
1654156590000|2022-06-02 07:56:30|954|943.5|953.03|942.53|954|943.5|953.03|942.53|13
1654156600000|2022-06-02 07:56:40|952.92|942.42|952.21|941.71|952.92|942.42|952.2|941.7|6
1654156610000|2022-06-02 07:56:50|952.82|942.32|952.68|942.18|952.82|942.32|952.64|942.14|7
1654156620000|2022-06-02 07:57:00|952.64|942.14|952.23|941.73|952.66|942.16|952.22|941.72|7
1654156630000|2022-06-02 07:57:10|952.24|941.74|953.76|943.26|953.76|943.26|952.24|941.74|20
1654156640000|2022-06-02 07:57:20|953.79|943.29|952.92|942.42|953.86|943.36|952.92|942.42|11
1654156650000|2022-06-02 07:57:30|952.89|942.39|952.84|942.34|952.89|942.39|952.84|942.34|2
1654156660000|2022-06-02 07:57:40|952.7|942.2|952.78|942.28|952.78|942.28|952.64|942.14|5
1654156670000|2022-06-02 07:57:50|952.79|942.29|952.12|941.62|952.79|942.29|952.04|941.54|9
1654156680000|2022-06-02 07:58:00|952.04|941.54|952.04|941.54|952.04|941.54|952.04|941.54|1
1654156690000|2022-06-02 07:58:10|952.05|941.55|952.35|941.85|952.8|942.3|952.05|941.55|20
1654156700000|2022-06-02 07:58:20|952.22|941.72|952.24|941.74|952.35|941.85|952.11|941.61|13
1654156710000|2022-06-02 07:58:30|952.25|941.75|952.24|941.74|952.26|941.76|952.24|941.74|4
1654156720000|2022-06-02 07:58:40|952.26|941.76|952.04|941.54|952.26|941.76|952.04|941.54|6
1654156730000|2022-06-02 07:58:50|952.05|941.55|952.07|941.57|952.07|941.57|952.04|941.54|9
1654156740000|2022-06-02 07:59:00|952.04|941.54|952.21|941.71|952.21|941.71|952.04|941.54|7
1654156750000|2022-06-02 07:59:10|952.14|941.64|952.04|941.54|952.14|941.64|951.95|941.45|8
1654156760000|2022-06-02 07:59:20|952.05|941.55|952.67|942.17|952.79|942.29|952.05|941.55|10
1654156770000|2022-06-02 07:59:30|952.81|942.31|952.85|942.35|952.85|942.35|952.8|942.3|6
1654156780000|2022-06-02 07:59:40|952.87|942.37|953.26|942.76|953.26|942.76|952.87|942.37|9
1654156790000|2022-06-02 07:59:50|953.22|942.72|953.26|942.76|953.49|942.99|953.2|942.7|12
1654156800000|2022-06-02 08:00:00|953.19|942.69|953.26|942.76|953.26|942.76|953.19|942.69|4
1654156810000|2022-06-02 08:00:10|952.94|942.44|952.68|942.18|952.95|942.45|952.63|942.13|18
1654156820000|2022-06-02 08:00:20|952.69|942.19|953.15|942.65|953.2|942.7|952.69|942.19|23
1654156830000|2022-06-02 08:00:30|953.18|942.68|953.11|942.61|953.2|942.7|953.11|942.61|17
1654156840000|2022-06-02 08:00:40|953.14|942.64|953.11|942.61|953.16|942.66|952.54|942.04|12
1654156850000|2022-06-02 08:00:50|952.96|942.46|951.25|940.75|952.97|942.47|951.13|940.63|32
1654156860000|2022-06-02 08:01:00|951.35|940.85|950.94|940.44|951.35|940.85|950.35|939.85|17
1654156870000|2022-06-02 08:01:10|950.92|940.42|951.63|941.13|951.66|941.16|950.92|940.42|14
1654156880000|2022-06-02 08:01:20|951.43|940.93|950.94|940.44|951.43|940.93|950.94|940.44|12
1654156890000|2022-06-02 08:01:30|950.92|940.42|950.92|940.42|950.94|940.44|950.92|940.42|5
1654156900000|2022-06-02 08:01:40|950.96|940.46|950.94|940.44|951|940.5|950.92|940.42|9
1654156910000|2022-06-02 08:01:50|950.92|940.42|951.8|941.3|951.81|941.31|950.92|940.42|13
1654156920000|2022-06-02 08:02:00|951.81|941.31|952.14|941.64|952.21|941.71|951.81|941.31|19
1654156930000|2022-06-02 08:02:10|952.15|941.65|953.58|943.08|953.58|943.08|952.15|941.65|20
1654156940000|2022-06-02 08:02:20|953.84|943.34|953.58|943.08|953.84|943.34|953.58|943.08|4
1654156950000|2022-06-02 08:02:30|953.85|943.35|953.76|943.26|953.91|943.41|953.66|943.16|11
1654156960000|2022-06-02 08:02:40|953.72|943.22|953.76|943.26|953.76|943.26|953.66|943.16|8
1654156970000|2022-06-02 08:02:50|953.77|943.27|952.94|942.44|953.77|943.27|952.94|942.44|11
1654156980000|2022-06-02 08:03:00|952.59|942.09|951.95|941.45|952.59|942.09|951.95|941.45|17
1654156990000|2022-06-02 08:03:10|952.61|942.11|952.59|942.09|953.19|942.69|952.58|942.08|11
1654157000000|2022-06-02 08:03:20|952.46|941.96|951.85|941.35|952.46|941.96|951.83|941.33|7
1654157010000|2022-06-02 08:03:30|951.86|941.36|951.05|940.55|951.86|941.36|951.05|940.55|13
1654157020000|2022-06-02 08:03:40|951.11|940.61|951.18|940.68|951.18|940.68|951.05|940.55|6
1654157030000|2022-06-02 08:03:50|951.12|940.62|951.17|940.67|951.19|940.69|951.12|940.62|7
1654157040000|2022-06-02 08:04:00|951.13|940.63|951.05|940.55|951.13|940.63|951.05|940.55|10
1654157050000|2022-06-02 08:04:10|950.85|940.35|950.85|940.35|950.85|940.35|950.85|940.35|1
1654157070000|2022-06-02 08:04:30|950.54|940.04|950.29|939.79|950.54|940.04|950.29|939.79|2
1654157100000|2022-06-02 08:05:00|950.27|939.77|950.26|939.76|950.27|939.77|950.26|939.76|2
1654157110000|2022-06-02 08:05:10|950.24|939.74|948.83|938.33|950.24|939.74|948.75|938.25|21
1654157120000|2022-06-02 08:05:20|948.85|938.35|948.71|938.21|949.03|938.53|948.71|938.21|25
1654157130000|2022-06-02 08:05:30|948.96|938.46|949.26|938.76|949.73|939.23|948.71|938.21|24
1654157140000|2022-06-02 08:05:40|949.57|939.07|949.75|939.25|949.77|939.27|949.19|938.69|24
1654157150000|2022-06-02 08:05:50|949.8|939.3|949.53|939.03|949.84|939.34|949.49|938.99|22
1654157160000|2022-06-02 08:06:00|949.84|939.34|950.6|940.1|950.62|940.12|949.53|939.03|19
1654157170000|2022-06-02 08:06:10|950.61|940.11|950.69|940.19|950.69|940.19|950.61|940.11|7
1654157180000|2022-06-02 08:06:20|950.7|940.2|950.78|940.28|950.78|940.28|950.69|940.19|11
1654157190000|2022-06-02 08:06:30|950.77|940.27|950.76|940.26|950.77|940.27|950.75|940.25|6
1654157200000|2022-06-02 08:06:40|950.77|940.27|950.78|940.28|950.78|940.28|950.77|940.27|2
1654157210000|2022-06-02 08:06:50|950.79|940.29|950.79|940.29|950.79|940.29|950.78|940.28|3
1654157220000|2022-06-02 08:07:00|950.76|940.26|950.9|940.4|950.9|940.4|950.76|940.26|6
1654157230000|2022-06-02 08:07:10|950.93|940.43|951.43|940.93|951.43|940.93|950.93|940.43|2
1654157250000|2022-06-02 08:07:30|951.64|941.14|951.83|941.33|951.83|941.33|951.57|941.07|11
1654157260000|2022-06-02 08:07:40|951.84|941.34|951.97|941.47|952.1|941.6|951.75|941.25|18
1654157270000|2022-06-02 08:07:50|951.79|941.29|952.03|941.53|952.1|941.6|951.79|941.29|21
1654157280000|2022-06-02 08:08:00|952.04|941.54|952.64|942.14|952.64|942.14|952.04|941.54|7
1654157290000|2022-06-02 08:08:10|952.7|942.2|952.64|942.14|952.7|942.2|952.64|942.14|2
1654157300000|2022-06-02 08:08:20|952.55|942.05|951.84|941.34|952.55|942.05|951.84|941.34|6
1654157310000|2022-06-02 08:08:30|951.66|941.16|951.77|941.27|951.77|941.27|951.3|940.8|8
1654157320000|2022-06-02 08:08:40|951.81|941.31|952.55|942.05|952.7|942.2|951.81|941.31|14
1654157330000|2022-06-02 08:08:50|952.57|942.07|952.64|942.14|952.64|942.14|952.57|942.07|4
1654157350000|2022-06-02 08:09:10|952.7|942.2|952.7|942.2|952.7|942.2|952.7|942.2|1
1654157360000|2022-06-02 08:09:20|952.75|942.25|952.75|942.25|952.75|942.25|952.75|942.25|1
1654157370000|2022-06-02 08:09:30|952.69|942.19|952.39|941.89|952.69|942.19|952.28|941.78|10
1654157380000|2022-06-02 08:09:40|952.5|942|952.24|941.74|952.64|942.14|952.04|941.54|13
1654157390000|2022-06-02 08:09:50|952.2|941.7|951.88|941.38|952.2|941.7|951.88|941.38|6
1654157400000|2022-06-02 08:10:00|951.89|941.39|951.97|941.47|951.99|941.49|951.89|941.39|10
1654157410000|2022-06-02 08:10:10|951.68|941.18|951.17|940.67|951.68|941.18|951.04|940.54|23
1654157420000|2022-06-02 08:10:20|951.15|940.65|951.08|940.58|951.15|940.65|950.88|940.38|9
1654157430000|2022-06-02 08:10:30|951.11|940.61|952.59|942.09|952.59|942.09|951.1|940.6|29
1654157440000|2022-06-02 08:10:40|952.35|941.85|952.79|942.29|952.79|942.29|952.35|941.85|13
1654157450000|2022-06-02 08:10:50|952.76|942.26|952.57|942.07|952.77|942.27|952.55|942.05|10
1654157460000|2022-06-02 08:11:00|952.59|942.09|952.77|942.27|952.77|942.27|952.58|942.08|9
1654157470000|2022-06-02 08:11:10|952.76|942.26|952.73|942.23|952.8|942.3|952.73|942.23|12
1654157480000|2022-06-02 08:11:20|952.61|942.11|952.79|942.29|952.91|942.41|952.58|942.08|20
1654157490000|2022-06-02 08:11:30|952.75|942.25|953.57|943.07|953.57|943.07|952.73|942.23|23
1654157500000|2022-06-02 08:11:40|953.58|943.08|953.6|943.1|953.6|943.1|953.15|942.65|9
1654157510000|2022-06-02 08:11:50|953.69|943.19|953.71|943.21|953.71|943.21|953.69|943.19|4
1654157520000|2022-06-02 08:12:00|953.66|943.16|953.66|943.16|953.66|943.16|953.02|942.52|12
1654157530000|2022-06-02 08:12:10|953.71|943.21|954.48|943.98|954.48|943.98|953.67|943.17|9
1654157540000|2022-06-02 08:12:20|954.46|943.96|954.07|943.57|954.64|944.14|954|943.5|14
1654157550000|2022-06-02 08:12:30|954.06|943.56|954.05|943.55|954.06|943.56|953.99|943.49|6
1654157560000|2022-06-02 08:12:40|954.04|943.54|954.34|943.84|954.34|943.84|954.02|943.52|4
1654157570000|2022-06-02 08:12:50|954.21|943.71|954.24|943.74|954.49|943.99|954.21|943.71|8
1654157580000|2022-06-02 08:13:00|954.25|943.75|953.81|943.31|954.26|943.76|953.68|943.18|20
1654157590000|2022-06-02 08:13:10|953.64|943.14|953.64|943.14|953.71|943.21|953.56|943.06|12
1654157600000|2022-06-02 08:13:20|953.71|943.21|952.78|942.28|953.71|943.21|952.75|942.25|18
1654157610000|2022-06-02 08:13:30|952.75|942.25|953.26|942.76|953.26|942.76|952.75|942.25|22
1654157620000|2022-06-02 08:13:40|952.9|942.4|953.79|943.29|953.82|943.32|952.9|942.4|30
1654157630000|2022-06-02 08:13:50|953.82|943.32|953.99|943.49|954.61|944.11|953.75|943.25|19
1654157640000|2022-06-02 08:14:00|953.64|943.14|953.2|942.7|953.64|943.14|953.2|942.7|3
1654157650000|2022-06-02 08:14:10|953.19|942.69|952.77|942.27|953.19|942.69|952.77|942.27|4
1654157660000|2022-06-02 08:14:20|952.47|941.97|952.73|942.23|953.09|942.59|952.27|941.77|10
1654157670000|2022-06-02 08:14:30|952.41|941.91|952.64|942.14|952.85|942.35|952.16|941.66|14
1654157690000|2022-06-02 08:14:50|953.02|942.52|953.01|942.51|953.02|942.52|953.01|942.51|2
1654157700000|2022-06-02 08:15:00|952.06|941.56|952.64|942.14|953.22|942.72|952.02|941.52|22
1654157710000|2022-06-02 08:15:10|952.66|942.16|952.6|942.1|952.71|942.21|952.4|941.9|15
1654157720000|2022-06-02 08:15:20|952.16|941.66|950.71|940.21|952.16|941.66|950.69|940.19|31
1654157730000|2022-06-02 08:15:30|950.73|940.23|950.72|940.22|950.83|940.33|950.39|939.89|25
1654157740000|2022-06-02 08:15:40|950.69|940.19|950.69|940.19|950.69|940.19|950.69|940.19|1
1654157750000|2022-06-02 08:15:50|950.7|940.2|951.13|940.63|951.13|940.63|950.69|940.19|9
1654157760000|2022-06-02 08:16:00|951.2|940.7|951.17|940.67|951.57|941.07|950.82|940.32|20
1654157770000|2022-06-02 08:16:10|950.97|940.47|951.07|940.57|951.09|940.59|950.78|940.28|18
1654157780000|2022-06-02 08:16:20|950.97|940.47|950.75|940.25|950.97|940.47|950.75|940.25|9
1654157790000|2022-06-02 08:16:30|950.82|940.32|950|939.5|950.87|940.37|950|939.5|9
1654157800000|2022-06-02 08:16:40|949.75|939.25|950.71|940.21|950.75|940.25|949.75|939.25|14
1654157810000|2022-06-02 08:16:50|950.75|940.25|950.69|940.19|950.89|940.39|950.69|940.19|11
1654157820000|2022-06-02 08:17:00|950.7|940.2|950.72|940.22|950.72|940.22|950.17|939.67|10
1654157830000|2022-06-02 08:17:10|950.74|940.24|951.46|940.96|951.46|940.96|950.74|940.24|11
1654157840000|2022-06-02 08:17:20|951.67|941.17|952.52|942.02|952.52|942.02|951.67|941.17|10
1654157850000|2022-06-02 08:17:30|952.3|941.8|952.75|942.25|952.75|942.25|952.15|941.65|14
1654157860000|2022-06-02 08:17:40|952.37|941.87|952.58|942.08|952.85|942.35|952.2|941.7|17
1654157870000|2022-06-02 08:17:50|952|941.5|952.46|941.96|952.56|942.06|951.87|941.37|17
1654157880000|2022-06-02 08:18:00|952.52|942.02|952.59|942.09|952.68|942.18|952.52|942.02|11
1654157890000|2022-06-02 08:18:10|952.68|942.18|952.71|942.21|952.71|942.21|952.68|942.18|2
1654157900000|2022-06-02 08:18:20|952.68|942.18|952.82|942.32|952.82|942.32|952.68|942.18|4
1654157910000|2022-06-02 08:18:30|953.4|942.9|953.6|943.1|953.6|943.1|953.31|942.81|10
1654157920000|2022-06-02 08:18:40|953.79|943.29|953.6|943.1|954.08|943.58|953.6|943.1|6
1654157930000|2022-06-02 08:18:50|953.41|942.91|953.7|943.2|953.75|943.25|953.24|942.74|18
1654157940000|2022-06-02 08:19:00|953.36|942.86|954.75|944.25|954.75|944.25|953.36|942.86|22
1654157950000|2022-06-02 08:19:10|954.25|943.75|954.65|944.15|954.75|944.25|954.25|943.75|16
1654157960000|2022-06-02 08:19:20|954.55|944.05|954.67|944.17|954.75|944.25|954|943.5|17
1654157970000|2022-06-02 08:19:30|954.75|944.25|954.75|944.25|954.75|944.25|954.65|944.15|13
1654157990000|2022-06-02 08:19:50|954.53|944.03|954.75|944.25|954.75|944.25|953.98|943.48|5
1654158020000|2022-06-02 08:20:20|954.8|944.3|955.75|945.25|955.75|945.25|954.75|944.25|13
1654158030000|2022-06-02 08:20:30|955.6|945.1|955.75|945.25|955.75|945.25|955.25|944.75|10
1654158040000|2022-06-02 08:20:40|955.59|945.09|955.66|945.16|955.75|945.25|955.25|944.75|17
1654158050000|2022-06-02 08:20:50|955.55|945.05|955.75|945.25|955.75|945.25|955.55|945.05|7
1654158080000|2022-06-02 08:21:20|955.62|945.12|955.67|945.17|955.67|945.17|955.62|945.12|2
1654158090000|2022-06-02 08:21:30|955.06|944.56|955.56|945.06|955.56|945.06|955.06|944.56|13
1654158100000|2022-06-02 08:21:40|955.06|944.56|955.56|945.06|955.56|945.06|955.06|944.56|4
1654158110000|2022-06-02 08:21:50|955.06|944.56|955.67|945.17|955.68|945.18|955.06|944.56|4
1654158120000|2022-06-02 08:22:00|955.56|945.06|955.56|945.06|955.56|945.06|955.06|944.56|5
1654158130000|2022-06-02 08:22:10|955.06|944.56|955.18|944.68|955.56|945.06|955.06|944.56|10
1654158140000|2022-06-02 08:22:20|955.43|944.93|955.06|944.56|955.56|945.06|955.06|944.56|16
1654158150000|2022-06-02 08:22:30|955.21|944.71|955.06|944.56|955.21|944.71|954.75|944.25|16
1654158160000|2022-06-02 08:22:40|955.57|945.07|955.57|945.07|955.67|945.17|955.57|945.07|3
1654158170000|2022-06-02 08:22:50|955.56|945.06|955.06|944.56|955.7|945.2|955.06|944.56|7
1654158180000|2022-06-02 08:23:00|955.56|945.06|955.57|945.07|955.57|945.07|955.06|944.56|4
1654158190000|2022-06-02 08:23:10|955.67|945.17|955.71|945.21|955.71|945.21|955.67|945.17|3
1654158210000|2022-06-02 08:23:30|955.66|945.16|955.11|944.61|955.66|945.16|955.06|944.56|4
1654158220000|2022-06-02 08:23:40|955.06|944.56|955.06|944.56|955.06|944.56|955.06|944.56|1
1654158270000|2022-06-02 08:24:30|955.07|944.57|955.01|944.51|955.08|944.58|955.01|944.51|8
1654158280000|2022-06-02 08:24:40|955.06|944.56|955.06|944.56|955.06|944.56|955.06|944.56|1
1654158290000|2022-06-02 08:24:50|955.14|944.64|955.06|944.56|955.14|944.64|955.06|944.56|3
1654158300000|2022-06-02 08:25:00|954.97|944.47|954.87|944.37|954.97|944.47|954.87|944.37|3
1654158310000|2022-06-02 08:25:10|954.89|944.39|954.97|944.47|955|944.5|954.89|944.39|8
1654158320000|2022-06-02 08:25:20|954.89|944.39|955.41|944.91|955.59|945.09|954.89|944.39|14
1654158330000|2022-06-02 08:25:30|955.58|945.08|954.9|944.4|955.63|945.13|954.84|944.34|23
1654158340000|2022-06-02 08:25:40|955.01|944.51|954.97|944.47|955.1|944.6|954.87|944.37|15
1654158350000|2022-06-02 08:25:50|954.94|944.44|954.97|944.47|954.97|944.47|954.87|944.37|7
1654158360000|2022-06-02 08:26:00|954.75|944.25|954.69|944.19|954.97|944.47|954.15|943.65|19
1654158370000|2022-06-02 08:26:10|954.12|943.62|953.73|943.23|954.12|943.62|953.1|942.6|14
1654158380000|2022-06-02 08:26:20|953.39|942.89|954.34|943.84|954.34|943.84|953.39|942.89|19
1654158390000|2022-06-02 08:26:30|954.36|943.86|954.19|943.69|954.75|944.25|953.85|943.35|14
1654158400000|2022-06-02 08:26:40|954.27|943.77|954.16|943.66|954.27|943.77|954.16|943.66|6
1654158410000|2022-06-02 08:26:50|954.09|943.59|954.75|944.25|954.81|944.31|954.09|943.59|14
1654158420000|2022-06-02 08:27:00|954.79|944.29|954.76|944.26|954.83|944.33|954.75|944.25|9
1654158430000|2022-06-02 08:27:10|954.75|944.25|954.78|944.28|954.89|944.39|954.75|944.25|9
1654158440000|2022-06-02 08:27:20|954.73|944.23|954.73|944.23|954.76|944.26|954.71|944.21|16
1654158450000|2022-06-02 08:27:30|954.72|944.22|954.03|943.53|954.72|944.22|954.01|943.51|14
1654158460000|2022-06-02 08:27:40|954.05|943.55|954.18|943.68|954.54|944.04|954.05|943.55|10
1654158470000|2022-06-02 08:27:50|954.53|944.03|954.74|944.24|954.74|944.24|954.53|944.03|10
1654158480000|2022-06-02 08:28:00|954.7|944.2|954.89|944.39|954.89|944.39|954.48|943.98|12
1654158490000|2022-06-02 08:28:10|954.84|944.34|954.87|944.37|954.87|944.37|954.83|944.33|3
1654158500000|2022-06-02 08:28:20|954.78|944.28|954.84|944.34|954.84|944.34|954.75|944.25|10
1654158510000|2022-06-02 08:28:30|954.83|944.33|954.86|944.36|954.87|944.37|954.78|944.28|8
1654158520000|2022-06-02 08:28:40|954.87|944.37|954.89|944.39|954.89|944.39|954.86|944.36|8
1654158540000|2022-06-02 08:29:00|954.9|944.4|954.79|944.29|954.93|944.43|954.75|944.25|8
1654158550000|2022-06-02 08:29:10|954.77|944.27|955.83|945.33|956|945.5|954.77|944.27|20
1654158560000|2022-06-02 08:29:20|955.75|945.25|955.56|945.06|955.84|945.34|955.46|944.96|24
1654158570000|2022-06-02 08:29:30|955.41|944.91|954.97|944.47|955.41|944.91|954.97|944.47|7
1654158590000|2022-06-02 08:29:50|954.85|944.35|954.14|943.64|954.85|944.35|954.14|943.64|9
1654158600000|2022-06-02 08:30:00|954.09|943.59|954.72|944.22|954.75|944.25|954.09|943.59|19
1654158610000|2022-06-02 08:30:10|954.74|944.24|954.89|944.39|954.89|944.39|954.71|944.21|16
1654158620000|2022-06-02 08:30:20|954.9|944.4|955.33|944.83|955.72|945.22|954.88|944.38|30
1654158630000|2022-06-02 08:30:30|955.58|945.08|955.58|945.08|955.65|945.15|955.29|944.79|15
1654158640000|2022-06-02 08:30:40|955.33|944.83|955.13|944.63|955.69|945.19|954.99|944.49|20
1654158660000|2022-06-02 08:31:00|954.99|944.49|955.63|945.13|955.63|945.13|954.99|944.49|3
1654158670000|2022-06-02 08:31:10|955.64|945.14|955.72|945.22|955.77|945.27|955.64|945.14|15
1654158680000|2022-06-02 08:31:20|955.77|945.27|955.77|945.27|955.77|945.27|955.77|945.27|1
1654158690000|2022-06-02 08:31:30|955.64|945.14|955.83|945.33|955.84|945.34|955.64|945.14|14
1654158700000|2022-06-02 08:31:40|955.8|945.3|955.97|945.47|955.97|945.47|955.8|945.3|3
1654158710000|2022-06-02 08:31:50|955.95|945.45|955.98|945.48|956.08|945.58|955.94|945.44|14
1654158720000|2022-06-02 08:32:00|955.99|945.49|955.89|945.39|955.99|945.49|955.89|945.39|5
1654158730000|2022-06-02 08:32:10|955.79|945.29|955.93|945.43|955.95|945.45|955.79|945.29|9
1654158740000|2022-06-02 08:32:20|955.95|945.45|955.87|945.37|955.96|945.46|955.75|945.25|8
1654158750000|2022-06-02 08:32:30|955.88|945.38|955.94|945.44|955.94|945.44|955.88|945.38|2
1654158760000|2022-06-02 08:32:40|955.92|945.42|956.58|946.08|956.58|946.08|955.91|945.41|9
1654158770000|2022-06-02 08:32:50|956.45|945.95|955.98|945.48|956.45|945.95|955.95|945.45|5
1654158780000|2022-06-02 08:33:00|956.48|945.98|957.19|946.69|957.19|946.69|956.48|945.98|19
1654158790000|2022-06-02 08:33:10|956.91|946.41|956.69|946.19|957.19|946.69|956.69|946.19|13
1654158800000|2022-06-02 08:33:20|956.72|946.22|956.56|946.06|956.76|946.26|955.87|945.37|14
1654158810000|2022-06-02 08:33:30|956.58|946.08|955.96|945.46|956.75|946.25|955.96|945.46|17
1654158840000|2022-06-02 08:34:00|955.86|945.36|955.91|945.41|956.02|945.52|955.85|945.35|13
1654158850000|2022-06-02 08:34:10|955.89|945.39|955.95|945.45|955.95|945.45|955.8|945.3|14
1654158860000|2022-06-02 08:34:20|955.96|945.46|955.95|945.45|955.96|945.46|955.95|945.45|2
1654158870000|2022-06-02 08:34:30|955.96|945.46|955.95|945.45|955.96|945.46|955.95|945.45|2
1654158880000|2022-06-02 08:34:40|955.98|945.48|955.95|945.45|955.98|945.48|955.95|945.45|2
1654158910000|2022-06-02 08:35:10|955.75|945.25|955.7|945.2|955.75|945.25|955.7|945.2|3
1654158920000|2022-06-02 08:35:20|955.61|945.11|955.72|945.22|955.72|945.22|955.5|945|12
1654158930000|2022-06-02 08:35:30|955.71|945.21|955.72|945.22|955.73|945.23|955.71|945.21|5
1654158940000|2022-06-02 08:35:40|955.71|945.21|955.66|945.16|955.71|945.21|955.66|945.16|2
1654158950000|2022-06-02 08:35:50|955.71|945.21|955.16|944.66|955.71|945.21|955.16|944.66|3
1654158960000|2022-06-02 08:36:00|955.07|944.57|954.08|943.58|955.07|944.57|954.08|943.58|10
1654158970000|2022-06-02 08:36:10|954.14|943.64|953.98|943.48|954.22|943.72|953.97|943.47|6
1654158980000|2022-06-02 08:36:20|953.97|943.47|954.52|944.02|954.52|944.02|953.97|943.47|8
1654158990000|2022-06-02 08:36:30|954.59|944.09|954.68|944.18|954.75|944.25|954.29|943.79|19
1654159000000|2022-06-02 08:36:40|954.59|944.09|954|943.5|954.75|944.25|954|943.5|7
1654159020000|2022-06-02 08:37:00|953.97|943.47|953.87|943.37|953.97|943.47|953.87|943.37|2
1654159030000|2022-06-02 08:37:10|953.97|943.47|953.98|943.48|953.98|943.48|953.75|943.25|17
1654159040000|2022-06-02 08:37:20|954.11|943.61|954.61|944.11|954.61|944.11|954.04|943.54|19
1654159050000|2022-06-02 08:37:30|954.22|943.72|954.16|943.66|954.61|944.11|954.16|943.66|5
1654159070000|2022-06-02 08:37:50|954.19|943.69|954.21|943.71|954.21|943.71|954.19|943.69|4
1654159080000|2022-06-02 08:38:00|954.2|943.7|955.19|944.69|955.2|944.7|954.2|943.7|17
1654159090000|2022-06-02 08:38:10|955.2|944.7|954.9|944.4|955.2|944.7|954.74|944.24|13
1654159100000|2022-06-02 08:38:20|954.88|944.38|954.91|944.41|954.91|944.41|954.86|944.36|4
1654159110000|2022-06-02 08:38:30|954.9|944.4|954.97|944.47|955.01|944.51|954.9|944.4|4
1654159120000|2022-06-02 08:38:40|954.94|944.44|954.75|944.25|954.94|944.44|954.68|944.18|9
1654159130000|2022-06-02 08:38:50|954.74|944.24|954.45|943.95|954.74|944.24|954.29|943.79|12
1654159140000|2022-06-02 08:39:00|954.65|944.15|954.67|944.17|954.67|944.17|954.25|943.75|6
1654159150000|2022-06-02 08:39:10|954.61|944.11|954.74|944.24|954.74|944.24|954.61|944.11|5
1654159160000|2022-06-02 08:39:20|954.77|944.27|954.74|944.24|954.78|944.28|954.73|944.23|8
1654159170000|2022-06-02 08:39:30|954.73|944.23|954.7|944.2|954.75|944.25|954.5|944|7
1654159180000|2022-06-02 08:39:40|954.45|943.95|954.46|943.96|954.71|944.21|954.16|943.66|20
1654159190000|2022-06-02 08:39:50|954.47|943.97|954.47|943.97|954.6|944.1|954.16|943.66|6
1654159200000|2022-06-02 08:40:00|954.46|943.96|953.9|943.4|954.46|943.96|953.9|943.4|3
1654159220000|2022-06-02 08:40:20|953.99|943.49|953.99|943.49|953.99|943.49|953.99|943.49|1
1654159230000|2022-06-02 08:40:30|954.02|943.52|953.99|943.49|954.02|943.52|953.99|943.49|4
1654159240000|2022-06-02 08:40:40|954|943.5|954.01|943.51|954.01|943.51|953.98|943.48|3
1654159250000|2022-06-02 08:40:50|954.02|943.52|954.03|943.53|954.12|943.62|954.02|943.52|6
1654159260000|2022-06-02 08:41:00|954.02|943.52|954.43|943.93|954.43|943.93|954|943.5|13
1654159270000|2022-06-02 08:41:10|954.49|943.99|954.01|943.51|954.5|944|954|943.5|11
1654159280000|2022-06-02 08:41:20|954.03|943.53|954.08|943.58|954.09|943.59|954.03|943.53|3
1654159290000|2022-06-02 08:41:30|954.01|943.51|954.01|943.51|954.01|943.51|953.75|943.25|16
1654159300000|2022-06-02 08:41:40|953.9|943.4|953.85|943.35|953.96|943.46|953.7|943.2|11
1654159310000|2022-06-02 08:41:50|953.75|943.25|953.78|943.28|953.85|943.35|953.75|943.25|4
1654159330000|2022-06-02 08:42:10|953.97|943.47|954.01|943.51|954.01|943.51|953.78|943.28|3
1654159340000|2022-06-02 08:42:20|953.97|943.47|954.01|943.51|954.01|943.51|953.22|942.72|9
1654159350000|2022-06-02 08:42:30|953.5|943|954.01|943.51|954.01|943.51|953.5|943|5
1654159360000|2022-06-02 08:42:40|953.97|943.47|953.73|943.23|954.06|943.56|953.65|943.15|12
1654159370000|2022-06-02 08:42:50|954.64|944.14|954.22|943.72|954.75|944.25|954.22|943.72|21
1654159380000|2022-06-02 08:43:00|954.6|944.1|954.01|943.51|954.7|944.2|954.01|943.51|13
1654159410000|2022-06-02 08:43:30|954.04|943.54|954.09|943.59|954.12|943.62|954.04|943.54|16
1654159420000|2022-06-02 08:43:40|954.06|943.56|954.1|943.6|954.14|943.64|954.06|943.56|7
1654159430000|2022-06-02 08:43:50|954.11|943.61|954.14|943.64|954.14|943.64|954.1|943.6|3
1654159440000|2022-06-02 08:44:00|954.23|943.73|954.17|943.67|954.23|943.73|954.15|943.65|6
1654159450000|2022-06-02 08:44:10|954.19|943.69|954.62|944.12|954.66|944.16|954.18|943.68|13
1654159460000|2022-06-02 08:44:20|954.61|944.11|954.43|943.93|954.62|944.12|954.27|943.77|19
1654159470000|2022-06-02 08:44:30|954.59|944.09|954.68|944.18|954.76|944.26|954.27|943.77|21
1654159480000|2022-06-02 08:44:40|954.35|943.85|954.29|943.79|954.72|944.22|954.26|943.76|18
1654159490000|2022-06-02 08:44:50|954.7|944.2|954.46|943.96|954.77|944.27|954.29|943.79|13
1654159500000|2022-06-02 08:45:00|954.77|944.27|953.99|943.49|954.77|944.27|953.99|943.49|19
1654159510000|2022-06-02 08:45:10|954.01|943.51|954.12|943.62|954.14|943.64|954.01|943.51|9
1654159520000|2022-06-02 08:45:20|954.63|944.13|954.79|944.29|954.85|944.35|954.31|943.81|18
1654159530000|2022-06-02 08:45:30|954.8|944.3|954.8|944.3|954.87|944.37|954.47|943.97|22
1654159540000|2022-06-02 08:45:40|954.51|944.01|954.81|944.31|954.86|944.36|954.51|944.01|15
1654159550000|2022-06-02 08:45:50|954.72|944.22|954.87|944.37|954.88|944.38|954.72|944.22|5
1654159560000|2022-06-02 08:46:00|954.86|944.36|954.48|943.98|954.86|944.36|954.48|943.98|3
1654159580000|2022-06-02 08:46:20|954.55|944.05|954.86|944.36|954.86|944.36|954.55|944.05|6
1654159590000|2022-06-02 08:46:30|954.87|944.37|954.86|944.36|954.87|944.37|954.86|944.36|2
1654159600000|2022-06-02 08:46:40|954.48|943.98|954.51|944.01|954.52|944.02|954.48|943.98|3
1654159610000|2022-06-02 08:46:50|954.5|944|954.48|943.98|954.51|944.01|954.48|943.98|9
1654159620000|2022-06-02 08:47:00|954.51|944.01|954.48|943.98|954.51|944.01|954.46|943.96|7
1654159640000|2022-06-02 08:47:20|954.74|944.24|954.57|944.07|954.88|944.38|954.57|944.07|10
1654159650000|2022-06-02 08:47:30|954.8|944.3|954.48|943.98|954.86|944.36|954.48|943.98|10
1654159670000|2022-06-02 08:47:50|954.19|943.69|954.48|943.98|954.48|943.98|953.75|943.25|12
1654159680000|2022-06-02 08:48:00|954.51|944.01|954.48|943.98|954.51|944.01|954.48|943.98|4
1654159690000|2022-06-02 08:48:10|954.5|944|954.8|944.3|954.84|944.34|954.5|944|12
1654159700000|2022-06-02 08:48:20|954.81|944.31|954.8|944.3|954.81|944.31|954.48|943.98|12
1654159710000|2022-06-02 08:48:30|954.51|944.01|954.5|944|954.84|944.34|954.48|943.98|15
1654159720000|2022-06-02 08:48:40|954.73|944.23|954.78|944.28|954.81|944.31|954.5|944|13
1654159730000|2022-06-02 08:48:50|954.63|944.13|954.75|944.25|954.8|944.3|954.61|944.11|22
1654159740000|2022-06-02 08:49:00|954.76|944.26|955.01|944.51|955.06|944.56|954.75|944.25|17
1654159750000|2022-06-02 08:49:10|955.04|944.54|955.02|944.52|955.04|944.54|954.97|944.47|10
1654159760000|2022-06-02 08:49:20|954.99|944.49|954.63|944.13|955.02|944.52|954.2|943.7|12
1654159770000|2022-06-02 08:49:30|954.72|944.22|954.46|943.96|954.86|944.36|954.46|943.96|8
1654159780000|2022-06-02 08:49:40|954.05|943.55|954.48|943.98|954.53|944.03|954.05|943.55|11
1654159800000|2022-06-02 08:50:00|954.09|943.59|954.78|944.28|954.84|944.34|954.09|943.59|19
1654159810000|2022-06-02 08:50:10|954.79|944.29|954.73|944.23|954.84|944.34|954.69|944.19|12
1654159820000|2022-06-02 08:50:20|954.74|944.24|954.79|944.29|954.8|944.3|954.74|944.24|14
1654159830000|2022-06-02 08:50:30|954.67|944.17|954.89|944.39|954.92|944.42|954.55|944.05|11
1654159840000|2022-06-02 08:50:40|954.87|944.37|954.82|944.32|954.87|944.37|954.5|944|12
1654159850000|2022-06-02 08:50:50|954.78|944.28|954.4|943.9|954.78|944.28|954.4|943.9|14
1654159860000|2022-06-02 08:51:00|954.78|944.28|954.78|944.28|954.79|944.29|954.4|943.9|14
1654159870000|2022-06-02 08:51:10|954.4|943.9|954.28|943.78|954.4|943.9|954.28|943.78|3
1654159900000|2022-06-02 08:51:40|953.75|943.25|953.78|943.28|953.78|943.28|953.75|943.25|2
1654159910000|2022-06-02 08:51:50|953.79|943.29|953.82|943.32|953.9|943.4|953.75|943.25|9
1654159920000|2022-06-02 08:52:00|953.78|943.28|953.79|943.29|953.81|943.31|953.75|943.25|8
1654159930000|2022-06-02 08:52:10|953.58|943.08|953.8|943.3|953.86|943.36|953.58|943.08|12
1654159940000|2022-06-02 08:52:20|953.81|943.31|954.64|944.14|954.65|944.15|953.81|943.31|21
1654159950000|2022-06-02 08:52:30|954.65|944.15|954.74|944.24|954.74|944.24|954.62|944.12|8
1654159960000|2022-06-02 08:52:40|954.73|944.23|954.46|943.96|954.73|944.23|954.46|943.96|5
1654159970000|2022-06-02 08:52:50|954.39|943.89|954.36|943.86|954.39|943.89|954.36|943.86|6
1654159980000|2022-06-02 08:53:00|954.42|943.92|954.39|943.89|954.51|944.01|954.39|943.89|5
1654159990000|2022-06-02 08:53:10|954.46|943.96|954.07|943.57|954.47|943.97|954.07|943.57|3
1654160000000|2022-06-02 08:53:20|954.35|943.85|954.2|943.7|954.35|943.85|954.05|943.55|11
1654160010000|2022-06-02 08:53:30|954.16|943.66|954.14|943.64|954.16|943.66|954.14|943.64|2
1654160020000|2022-06-02 08:53:40|954.17|943.67|954.18|943.68|954.18|943.68|954.17|943.67|2
1654160030000|2022-06-02 08:53:50|954.2|943.7|954.17|943.67|954.22|943.72|954.15|943.65|10
1654160040000|2022-06-02 08:54:00|954.65|944.15|954.88|944.38|954.88|944.38|954.65|944.15|9
1654160050000|2022-06-02 08:54:10|955.16|944.66|955.53|945.03|955.6|945.1|955.16|944.66|8
1654160060000|2022-06-02 08:54:20|955.88|945.38|956.88|946.38|956.88|946.38|955.88|945.38|19
1654160070000|2022-06-02 08:54:30|956.87|946.37|956.83|946.33|956.87|946.37|956.1|945.6|27
1654160080000|2022-06-02 08:54:40|956.6|946.1|956.46|945.96|956.8|946.3|956.4|945.9|16
1654160090000|2022-06-02 08:54:50|956.42|945.92|955.95|945.45|956.42|945.92|955.95|945.45|11
1654160100000|2022-06-02 08:55:00|955.85|945.35|956.08|945.58|956.14|945.64|955.85|945.35|13
1654160110000|2022-06-02 08:55:10|956.09|945.59|956.52|946.02|956.52|946.02|956.09|945.59|18
1654160120000|2022-06-02 08:55:20|956.51|946.01|956.57|946.07|956.58|946.08|956.48|945.98|7
1654160130000|2022-06-02 08:55:30|956.37|945.87|956.58|946.08|956.65|946.15|956.37|945.87|15
1654160140000|2022-06-02 08:55:40|956.6|946.1|956.58|946.08|956.6|946.1|956.15|945.65|13
1654160150000|2022-06-02 08:55:50|956.59|946.09|956.21|945.71|956.59|946.09|956.15|945.65|19
1654160160000|2022-06-02 08:56:00|956.2|945.7|956.22|945.72|956.22|945.72|956.11|945.61|9
1654160170000|2022-06-02 08:56:10|956.19|945.69|956.36|945.86|956.37|945.87|956.14|945.64|11
1654160180000|2022-06-02 08:56:20|956.34|945.84|956.7|946.2|956.7|946.2|956.33|945.83|8
1654160190000|2022-06-02 08:56:30|956.63|946.13|956.22|945.72|956.76|946.26|956.22|945.72|10
1654160200000|2022-06-02 08:56:40|956.23|945.73|956.62|946.12|956.64|946.14|956.23|945.73|10
1654160210000|2022-06-02 08:56:50|956.61|946.11|956.91|946.41|956.91|946.41|956.61|946.11|8
1654160220000|2022-06-02 08:57:00|956.98|946.48|956.33|945.83|956.98|946.48|956.33|945.83|4
1654160230000|2022-06-02 08:57:10|956.35|945.85|956.73|946.23|956.73|946.23|956.22|945.72|16
1654160250000|2022-06-02 08:57:30|956.71|946.21|956.3|945.8|956.73|946.23|956.3|945.8|8
1654160270000|2022-06-02 08:57:50|956.27|945.77|956.15|945.65|956.27|945.77|956.15|945.65|5
1654160280000|2022-06-02 08:58:00|956.08|945.58|956.04|945.54|956.11|945.61|956.04|945.54|9
1654160290000|2022-06-02 08:58:10|956.07|945.57|956.07|945.57|956.16|945.66|956.06|945.56|17
1654160300000|2022-06-02 08:58:20|956.08|945.58|956.73|946.23|956.85|946.35|956.08|945.58|21
1654160310000|2022-06-02 08:58:30|956.75|946.25|956.59|946.09|956.77|946.27|956.53|946.03|18
1654160320000|2022-06-02 08:58:40|956.32|945.82|956.12|945.62|956.32|945.82|956.08|945.58|7
1654160330000|2022-06-02 08:58:50|956.08|945.58|956.08|945.58|956.08|945.58|956.08|945.58|1
1654160340000|2022-06-02 08:59:00|955.89|945.39|956.24|945.74|956.24|945.74|955.82|945.32|8
1654160350000|2022-06-02 08:59:10|956.25|945.75|956.28|945.78|956.62|946.12|956.21|945.71|24
1654160360000|2022-06-02 08:59:20|956.29|945.79|956.51|946.01|956.56|946.06|956.29|945.79|20
1654160370000|2022-06-02 08:59:30|956.5|946|956.22|945.72|956.5|946|956.22|945.72|7
1654160380000|2022-06-02 08:59:40|956.21|945.71|956.14|945.64|956.21|945.71|956.14|945.64|8
1654160390000|2022-06-02 08:59:50|956.15|945.65|956.17|945.67|956.19|945.69|956.11|945.61|12
1654160400000|2022-06-02 09:00:00|955.78|945.28|956.67|946.17|956.68|946.18|955.75|945.25|14
1654160410000|2022-06-02 09:00:10|956.71|946.21|956.89|946.39|956.89|946.39|956.49|945.99|17
1654160420000|2022-06-02 09:00:20|956.9|946.4|956.67|946.17|956.92|946.42|956.67|946.17|9
1654160430000|2022-06-02 09:00:30|956.65|946.15|956.32|945.82|956.65|946.15|956.19|945.69|12
1654160440000|2022-06-02 09:00:40|956.53|946.03|956.53|946.03|956.53|946.03|956.53|946.03|1
1654160450000|2022-06-02 09:00:50|956.32|945.82|955.25|944.75|956.32|945.82|954.87|944.37|17
1654160460000|2022-06-02 09:01:00|955.23|944.73|955.89|945.39|955.93|945.43|955.21|944.71|15
1654160470000|2022-06-02 09:01:10|955.5|945|956.32|945.82|956.32|945.82|955.5|945|17
1654160480000|2022-06-02 09:01:20|956.61|946.11|957.17|946.67|957.17|946.67|956.05|945.55|27
1654160490000|2022-06-02 09:01:30|957.67|947.17|957.26|946.76|957.67|947.17|957.17|946.67|10
1654160500000|2022-06-02 09:01:40|957.19|946.69|957.19|946.69|957.29|946.79|957.19|946.69|12
1654160510000|2022-06-02 09:01:50|957.26|946.76|957.05|946.55|957.26|946.76|957.05|946.55|11
1654160520000|2022-06-02 09:02:00|957.06|946.56|957.69|947.19|957.69|947.19|957.06|946.56|9
1654160530000|2022-06-02 09:02:10|957.72|947.22|957.7|947.2|957.72|947.22|957.7|947.2|2
1654160540000|2022-06-02 09:02:20|957.72|947.22|957.74|947.24|957.75|947.25|957.7|947.2|11
1654160550000|2022-06-02 09:02:30|957.75|947.25|957.66|947.16|957.75|947.25|957.64|947.14|3
1654160560000|2022-06-02 09:02:40|957.68|947.18|957.72|947.22|957.72|947.22|957.66|947.16|7
1654160570000|2022-06-02 09:02:50|957.73|947.23|957.71|947.21|957.82|947.32|957.7|947.2|18
1654160580000|2022-06-02 09:03:00|957.7|947.2|957.75|947.25|957.8|947.3|957.53|947.03|11
1654160590000|2022-06-02 09:03:10|957.61|947.11|957.85|947.35|957.85|947.35|957.61|947.11|6
1654160600000|2022-06-02 09:03:20|957.82|947.32|957.95|947.45|957.95|947.45|957.82|947.32|5
1654160610000|2022-06-02 09:03:30|957.99|947.49|957.15|946.65|957.99|947.49|957.15|946.65|8
1654160620000|2022-06-02 09:03:40|956.75|946.25|956.2|945.7|956.75|946.25|955.95|945.45|12
1654160630000|2022-06-02 09:03:50|956.25|945.75|957.62|947.12|957.66|947.16|956.25|945.75|20
1654160640000|2022-06-02 09:04:00|957.63|947.13|957.67|947.17|957.68|947.18|957.13|946.63|14
1654160650000|2022-06-02 09:04:10|957.68|947.18|957.72|947.22|957.72|947.22|957.43|946.93|5
1654160660000|2022-06-02 09:04:20|957.52|947.02|957.01|946.51|957.52|947.02|956.9|946.4|15
1654160670000|2022-06-02 09:04:30|957.05|946.55|957.22|946.72|957.28|946.78|957.04|946.54|10
1654160680000|2022-06-02 09:04:40|957.12|946.62|956.28|945.78|957.12|946.62|956.19|945.69|23
1654160690000|2022-06-02 09:04:50|956.27|945.77|956.61|946.11|956.61|946.11|956.21|945.71|16
1654160700000|2022-06-02 09:05:00|956.41|945.91|956.6|946.1|956.78|946.28|956.24|945.74|29
1654160710000|2022-06-02 09:05:10|956.8|946.3|956.46|945.96|956.8|946.3|956.4|945.9|21
1654160720000|2022-06-02 09:05:20|956.5|946|956.22|945.72|956.5|946|956.22|945.72|11
1654160730000|2022-06-02 09:05:30|956.21|945.71|956.22|945.72|956.22|945.72|956.21|945.71|2
1654160740000|2022-06-02 09:05:40|956.66|946.16|956.26|945.76|956.75|946.25|956.22|945.72|7
1654160760000|2022-06-02 09:06:00|956.03|945.53|956.01|945.51|956.03|945.53|956.01|945.51|2
1654160770000|2022-06-02 09:06:10|956.15|945.65|955.95|945.45|956.2|945.7|955.75|945.25|16
1654160780000|2022-06-02 09:06:20|955.75|945.25|955.98|945.48|956.15|945.65|955.75|945.25|12
1654160790000|2022-06-02 09:06:30|955.95|945.45|955.14|944.64|956.15|945.65|955.14|944.64|21
1654160800000|2022-06-02 09:06:40|955.26|944.76|954.47|943.97|955.26|944.76|954.47|943.97|11
1654160810000|2022-06-02 09:06:50|954.45|943.95|954.9|944.4|954.92|944.42|954.4|943.9|11
1654160820000|2022-06-02 09:07:00|954.87|944.37|954.87|944.37|954.87|944.37|954.87|944.37|1
1654160830000|2022-06-02 09:07:10|954.6|944.1|954.83|944.33|954.83|944.33|954.6|944.1|3
1654160840000|2022-06-02 09:07:20|954.75|944.25|954.82|944.32|954.82|944.32|954.75|944.25|5
1654160860000|2022-06-02 09:07:40|954.75|944.25|954.82|944.32|954.82|944.32|954.75|944.25|2
1654160870000|2022-06-02 09:07:50|954.84|944.34|954.85|944.35|954.85|944.35|954.84|944.34|2
1654160880000|2022-06-02 09:08:00|954.82|944.32|954.79|944.29|954.82|944.32|954.79|944.29|4
1654160890000|2022-06-02 09:08:10|954.75|944.25|954.75|944.25|954.81|944.31|954.75|944.25|6
1654160900000|2022-06-02 09:08:20|954.81|944.31|954.92|944.42|954.92|944.42|954.75|944.25|10
1654160910000|2022-06-02 09:08:30|954.85|944.35|954.83|944.33|954.85|944.35|954.75|944.25|5
1654160930000|2022-06-02 09:08:50|954.86|944.36|955.29|944.79|955.42|944.92|954.85|944.35|6
1654160940000|2022-06-02 09:09:00|955.31|944.81|955.46|944.96|955.46|944.96|954.95|944.45|13
1654160950000|2022-06-02 09:09:10|955.45|944.95|954.81|944.31|955.45|944.95|954.76|944.26|12
1654160960000|2022-06-02 09:09:20|954.82|944.32|954.9|944.4|954.92|944.42|954.82|944.32|11
1654160970000|2022-06-02 09:09:30|955.01|944.51|955.21|944.71|955.56|945.06|955.01|944.51|13
1654160980000|2022-06-02 09:09:40|955.24|944.74|955.52|945.02|955.52|945.02|955.24|944.74|2
1654160990000|2022-06-02 09:09:50|955.53|945.03|955.04|944.54|955.53|945.03|955.04|944.54|11
1654161000000|2022-06-02 09:10:00|955.03|944.53|954.93|944.43|955.03|944.53|954.84|944.34|7
1654161010000|2022-06-02 09:10:10|954.89|944.39|955.65|945.15|955.65|945.15|954.89|944.39|9
1654161020000|2022-06-02 09:10:20|955.73|945.23|955.85|945.35|955.85|945.35|955.73|945.23|13
1654161030000|2022-06-02 09:10:30|955.95|945.45|955.85|945.35|956.09|945.59|955.75|945.25|23
1654161040000|2022-06-02 09:10:40|955.69|945.19|955.8|945.3|955.8|945.3|955.69|945.19|10
1654161050000|2022-06-02 09:10:50|955.81|945.31|955.94|945.44|955.95|945.45|955.81|945.31|10
1654161060000|2022-06-02 09:11:00|955.95|945.45|956.07|945.57|956.12|945.62|955.95|945.45|5
1654161070000|2022-06-02 09:11:10|956.08|945.58|956.45|945.95|956.46|945.96|956.04|945.54|7
1654161080000|2022-06-02 09:11:20|956.47|945.97|956.48|945.98|956.48|945.98|956.46|945.96|8
1654161090000|2022-06-02 09:11:30|956.49|945.99|956.47|945.97|956.49|945.99|956.47|945.97|4
1654161100000|2022-06-02 09:11:40|956.07|945.57|956.27|945.77|956.66|946.16|956.07|945.57|8
1654161110000|2022-06-02 09:11:50|956.29|945.79|956.25|945.75|956.34|945.84|956.19|945.69|12
1654161120000|2022-06-02 09:12:00|956.23|945.73|956.11|945.61|956.23|945.73|956.11|945.61|10
1654161130000|2022-06-02 09:12:10|956.12|945.62|956.65|946.15|956.74|946.24|956.12|945.62|10
1654161140000|2022-06-02 09:12:20|956.66|946.16|956.67|946.17|956.78|946.28|956.6|946.1|13
1654161150000|2022-06-02 09:12:30|956.68|946.18|956.74|946.24|956.74|946.24|956.68|946.18|5
1654161160000|2022-06-02 09:12:40|956.7|946.2|956.64|946.14|956.72|946.22|956.28|945.78|7
1654161170000|2022-06-02 09:12:50|956.61|946.11|956.11|945.61|956.61|946.11|956.11|945.61|2
1654161180000|2022-06-02 09:13:00|956.13|945.63|956.18|945.68|956.18|945.68|956.08|945.58|8
1654161190000|2022-06-02 09:13:10|956.2|945.7|956.16|945.66|956.2|945.7|956.16|945.66|2
1654161200000|2022-06-02 09:13:20|956.65|946.15|956.75|946.25|956.75|946.25|956.65|946.15|7
1654161210000|2022-06-02 09:13:30|956.7|946.2|956.93|946.43|957.22|946.72|956.7|946.2|12
1654161220000|2022-06-02 09:13:40|956.94|946.44|956.94|946.44|956.94|946.44|956.94|946.44|1
1654161230000|2022-06-02 09:13:50|957.25|946.75|957.67|947.17|957.79|947.29|957.25|946.75|15
1654161240000|2022-06-02 09:14:00|957.43|946.93|957.15|946.65|957.62|947.12|957.13|946.63|19
1654161250000|2022-06-02 09:14:10|957.17|946.67|956.85|946.35|957.24|946.74|956.85|946.35|10
1654161260000|2022-06-02 09:14:20|956.75|946.25|956.99|946.49|956.99|946.49|956.39|945.89|13
1654161270000|2022-06-02 09:14:30|957|946.5|957.35|946.85|957.35|946.85|957|946.5|7
1654161280000|2022-06-02 09:14:40|957.37|946.87|957.23|946.73|957.41|946.91|957.23|946.73|16
1654161290000|2022-06-02 09:14:50|957.25|946.75|957.05|946.55|957.25|946.75|957.05|946.55|9
1654161300000|2022-06-02 09:15:00|957.04|946.54|956.85|946.35|957.04|946.54|956.85|946.35|7
1654161310000|2022-06-02 09:15:10|956.24|945.74|956.12|945.62|956.24|945.74|956.12|945.62|4
1654161320000|2022-06-02 09:15:20|956.11|945.61|957.04|946.54|957.05|946.55|956.11|945.61|24
1654161330000|2022-06-02 09:15:30|957.07|946.57|957.53|947.03|957.53|947.03|957.07|946.57|14
1654161340000|2022-06-02 09:15:40|957.55|947.05|957.9|947.4|957.9|947.4|957.55|947.05|7
1654161350000|2022-06-02 09:15:50|958.01|947.51|958.69|948.19|958.76|948.26|957.91|947.41|24
1654161360000|2022-06-02 09:16:00|958.77|948.27|958.44|947.94|958.78|948.28|958.3|947.8|20
1654161370000|2022-06-02 09:16:10|958.3|947.8|958.4|947.9|958.41|947.91|958.3|947.8|9
1654161380000|2022-06-02 09:16:20|958.41|947.91|958.01|947.51|958.42|947.92|958.01|947.51|4
1654161400000|2022-06-02 09:16:40|957.96|947.46|957.91|947.41|957.96|947.46|957.73|947.23|7
1654161430000|2022-06-02 09:17:10|957.89|947.39|957.89|947.39|957.89|947.39|957.89|947.39|1
1654161440000|2022-06-02 09:17:20|957.77|947.27|957.75|947.25|957.77|947.27|957.75|947.25|2
1654161470000|2022-06-02 09:17:50|957.9|947.4|958|947.5|958|947.5|957.75|947.25|9
1654161480000|2022-06-02 09:18:00|957.95|947.45|957.48|946.98|958|947.5|956.95|946.45|15
1654161490000|2022-06-02 09:18:10|957.43|946.93|957.43|946.93|957.43|946.93|957.32|946.82|3
1654161500000|2022-06-02 09:18:20|957.32|946.82|957.32|946.82|957.32|946.82|957.32|946.82|1
1654161510000|2022-06-02 09:18:30|957.3|946.8|957.65|947.15|957.65|947.15|957.3|946.8|3
1654161520000|2022-06-02 09:18:40|957.66|947.16|957.83|947.33|957.83|947.33|957.65|947.15|10
1654161530000|2022-06-02 09:18:50|957.78|947.28|957.42|946.92|957.83|947.33|957.42|946.92|17
1654161540000|2022-06-02 09:19:00|957.43|946.93|957.78|947.28|957.81|947.31|957.42|946.92|7
1654161550000|2022-06-02 09:19:10|957.77|947.27|957.78|947.28|957.82|947.32|957.77|947.27|7
1654161570000|2022-06-02 09:19:30|957.57|947.07|957.69|947.19|957.73|947.23|957.57|947.07|10
1654161580000|2022-06-02 09:19:40|957.72|947.22|957.8|947.3|957.8|947.3|957.72|947.22|3
1654161590000|2022-06-02 09:19:50|957.77|947.27|957.84|947.34|957.86|947.36|957.77|947.27|7
1654161600000|2022-06-02 09:20:00|957.85|947.35|957.96|947.46|957.96|947.46|957.85|947.35|10
1654161610000|2022-06-02 09:20:10|958.08|947.58|958.22|947.72|958.32|947.82|958.05|947.55|21
1654161620000|2022-06-02 09:20:20|958.32|947.82|957.7|947.2|958.33|947.83|957.6|947.1|26
1654161630000|2022-06-02 09:20:30|957.5|947|957.76|947.26|957.8|947.3|957.19|946.69|20
1654161640000|2022-06-02 09:20:40|957.81|947.31|957.74|947.24|957.81|947.31|957.59|947.09|12
1654161650000|2022-06-02 09:20:50|957.65|947.15|957.74|947.24|957.76|947.26|957.65|947.15|9
1654161660000|2022-06-02 09:21:00|957.32|946.82|957.32|946.82|957.32|946.82|957.32|946.82|1
1654161670000|2022-06-02 09:21:10|957.71|947.21|957.78|947.28|957.8|947.3|957.71|947.21|17
1654161680000|2022-06-02 09:21:20|957.76|947.26|957.88|947.38|957.88|947.38|957.76|947.26|2
1654161690000|2022-06-02 09:21:30|957.84|947.34|957.78|947.28|957.89|947.39|957.78|947.28|5
1654161700000|2022-06-02 09:21:40|957.75|947.25|957.78|947.28|957.78|947.28|957.75|947.25|2
1654161710000|2022-06-02 09:21:50|957.77|947.27|957.82|947.32|957.88|947.38|957.75|947.25|9
1654161720000|2022-06-02 09:22:00|957.75|947.25|957.82|947.32|957.88|947.38|957.75|947.25|5
1654161750000|2022-06-02 09:22:30|957.75|947.25|957.75|947.25|957.75|947.25|957.75|947.25|1
1654161760000|2022-06-02 09:22:40|957.82|947.32|957.39|946.89|957.88|947.38|956.9|946.4|16
1654161770000|2022-06-02 09:22:50|956.9|946.4|957.24|946.74|957.39|946.89|956.9|946.4|10
1654161780000|2022-06-02 09:23:00|957.23|946.73|957.24|946.74|957.24|946.74|957.23|946.73|2
1654161790000|2022-06-02 09:23:10|957.65|947.15|957.79|947.29|957.86|947.36|957.45|946.95|22
1654161800000|2022-06-02 09:23:20|957.83|947.33|957.76|947.26|957.84|947.34|957.59|947.09|17
1654161810000|2022-06-02 09:23:30|957.77|947.27|957.8|947.3|957.8|947.3|957.77|947.27|4
1654161820000|2022-06-02 09:23:40|957.79|947.29|957.85|947.35|957.89|947.39|957.77|947.27|14
1654161830000|2022-06-02 09:23:50|957.84|947.34|957.87|947.37|957.88|947.38|957.84|947.34|6
1654161840000|2022-06-02 09:24:00|957.71|947.21|957.99|947.49|957.99|947.49|957.54|947.04|19
1654161850000|2022-06-02 09:24:10|957.89|947.39|958.04|947.54|958.06|947.56|957.75|947.25|9
1654161860000|2022-06-02 09:24:20|957.98|947.48|957.95|947.45|957.98|947.48|957.93|947.43|3
1654161870000|2022-06-02 09:24:30|957.98|947.48|958.01|947.51|958.04|947.54|957.95|947.45|10
1654161880000|2022-06-02 09:24:40|958|947.5|958.03|947.53|958.06|947.56|957.93|947.43|16
1654161890000|2022-06-02 09:24:50|958|947.5|957.94|947.44|958.03|947.53|957.86|947.36|12
1654161900000|2022-06-02 09:25:00|957.95|947.45|958.15|947.65|958.15|947.65|957.95|947.45|12
1654161910000|2022-06-02 09:25:10|958.16|947.66|958.18|947.68|958.18|947.68|958.09|947.59|10
1654161920000|2022-06-02 09:25:20|958.19|947.69|958.2|947.7|958.21|947.71|958.03|947.53|10
1654161930000|2022-06-02 09:25:30|958.06|947.56|958.05|947.55|958.14|947.64|958.05|947.55|6
1654161940000|2022-06-02 09:25:40|958.06|947.56|958.06|947.56|958.06|947.56|958.05|947.55|7
1654161950000|2022-06-02 09:25:50|958.05|947.55|958.77|948.27|958.77|948.27|958.05|947.55|14
1654162010000|2022-06-02 09:26:50|958.82|948.32|958.77|948.27|958.87|948.37|958.77|948.27|3
1654162020000|2022-06-02 09:27:00|958.87|948.37|958.77|948.27|958.87|948.37|958.77|948.27|6
1654162030000|2022-06-02 09:27:10|958.87|948.37|959.75|949.25|959.75|949.25|958.77|948.27|18
1654162040000|2022-06-02 09:27:20|959.57|949.07|959.68|949.18|959.75|949.25|959.57|949.07|15
1654162050000|2022-06-02 09:27:30|959.71|949.21|960.37|949.87|960.43|949.93|959.68|949.18|13
1654162060000|2022-06-02 09:27:40|960.58|950.08|959.81|949.31|960.6|950.1|959.8|949.3|9
1654162070000|2022-06-02 09:27:50|959.82|949.32|959.85|949.35|960.35|949.85|959.82|949.32|6
1654162080000|2022-06-02 09:28:00|959.86|949.36|959.87|949.37|959.87|949.37|959.78|949.28|9
1654162090000|2022-06-02 09:28:10|959.82|949.32|959.83|949.33|959.87|949.37|959.75|949.25|11
1654162100000|2022-06-02 09:28:20|959.84|949.34|959.82|949.32|959.86|949.36|959.82|949.32|3
1654162110000|2022-06-02 09:28:30|959.87|949.37|960.65|950.15|960.65|950.15|959.87|949.37|10
1654162120000|2022-06-02 09:28:40|960.75|950.25|960.75|950.25|960.75|950.25|960.64|950.14|6
1654162130000|2022-06-02 09:28:50|960.86|950.36|960.75|950.25|960.9|950.4|960.75|950.25|17
1654162140000|2022-06-02 09:29:00|960.86|950.36|960.8|950.3|960.86|950.36|960.75|950.25|4
1654162150000|2022-06-02 09:29:10|960.48|949.98|959.94|949.44|960.5|950|959.9|949.4|16
1654162160000|2022-06-02 09:29:20|959.96|949.46|959.93|949.43|959.99|949.49|959.9|949.4|9
1654162170000|2022-06-02 09:29:30|959.91|949.41|959.69|949.19|959.91|949.41|959.42|948.92|16
1654162180000|2022-06-02 09:29:40|959.44|948.94|959.8|949.3|960|949.5|959.21|948.71|21
1654162190000|2022-06-02 09:29:50|959.85|949.35|959.84|949.34|959.97|949.47|959.73|949.23|20
1654162200000|2022-06-02 09:30:00|959.81|949.31|959.87|949.37|960.42|949.92|959.73|949.23|20
1654162210000|2022-06-02 09:30:10|960.39|949.89|959.93|949.43|960.39|949.89|959.73|949.23|14
1654162220000|2022-06-02 09:30:20|959.9|949.4|959.9|949.4|959.9|949.4|959.73|949.23|13
1654162230000|2022-06-02 09:30:30|959.93|949.43|960.59|950.09|960.59|950.09|959.75|949.25|9
1654162240000|2022-06-02 09:30:40|960.6|950.1|960.78|950.28|960.78|950.28|960.6|950.1|22
1654162250000|2022-06-02 09:30:50|960.65|950.15|961.7|951.2|961.7|951.2|960.63|950.13|21
1654162260000|2022-06-02 09:31:00|961.62|951.12|961.61|951.11|961.62|951.12|961.09|950.59|22
1654162270000|2022-06-02 09:31:10|961.39|950.89|960.72|950.22|961.39|950.89|960.72|950.22|24
1654162280000|2022-06-02 09:31:20|960.42|949.92|960.74|950.24|960.99|950.49|960.42|949.92|4
1654162310000|2022-06-02 09:31:50|960.99|950.49|960|949.5|960.99|950.49|960|949.5|14
1654162320000|2022-06-02 09:32:00|960.15|949.65|960.15|949.65|960.74|950.24|960|949.5|4
1654162340000|2022-06-02 09:32:20|960|949.5|959.34|948.84|960.15|949.65|959.32|948.82|15
1654162350000|2022-06-02 09:32:30|959.42|948.92|959.05|948.55|959.45|948.95|958.93|948.43|11
1654162360000|2022-06-02 09:32:40|958.91|948.41|959.07|948.57|959.25|948.75|958.75|948.25|16
1654162370000|2022-06-02 09:32:50|959.05|948.55|958.81|948.31|959.05|948.55|958.81|948.31|8
1654162380000|2022-06-02 09:33:00|958.82|948.32|958.81|948.31|958.91|948.41|958.81|948.31|5
1654162390000|2022-06-02 09:33:10|958.68|948.18|958.18|947.68|958.75|948.25|958.18|947.68|16
1654162400000|2022-06-02 09:33:20|958.24|947.74|957.34|946.84|958.4|947.9|957.34|946.84|29
1654162410000|2022-06-02 09:33:30|957.63|947.13|957.75|947.25|957.75|947.25|957.63|947.13|17
1654162420000|2022-06-02 09:33:40|957.67|947.17|957.09|946.59|957.69|947.19|956.9|946.4|10
1654162430000|2022-06-02 09:33:50|956.9|946.4|956.9|946.4|957.17|946.67|956.9|946.4|6
1654162440000|2022-06-02 09:34:00|957.17|946.67|957.09|946.59|957.33|946.83|956.9|946.4|11
1654162450000|2022-06-02 09:34:10|957.17|946.67|956.89|946.39|957.17|946.67|956.89|946.39|7
1654162460000|2022-06-02 09:34:20|956.88|946.38|956.47|945.97|956.88|946.38|956.47|945.97|13
1654162470000|2022-06-02 09:34:30|956.74|946.24|956.87|946.37|956.87|946.37|956.44|945.94|10
1654162480000|2022-06-02 09:34:40|956.82|946.32|956.9|946.4|957.02|946.52|956.75|946.25|12
1654162490000|2022-06-02 09:34:50|956.99|946.49|956.87|946.37|956.99|946.49|956.85|946.35|7
1654162500000|2022-06-02 09:35:00|956.9|946.4|956.92|946.42|956.92|946.42|956.9|946.4|2
1654162520000|2022-06-02 09:35:20|956.75|946.25|956.78|946.28|957.2|946.7|956.75|946.25|14
1654162530000|2022-06-02 09:35:30|957.08|946.58|957.03|946.53|957.14|946.64|956.75|946.25|22
1654162540000|2022-06-02 09:35:40|956.79|946.29|956.97|946.47|957.11|946.61|956.79|946.29|13
1654162550000|2022-06-02 09:35:50|956.75|946.25|957.18|946.68|957.22|946.72|956.75|946.25|7
1654162560000|2022-06-02 09:36:00|957.21|946.71|956|945.5|957.22|946.72|955.99|945.49|14
1654162570000|2022-06-02 09:36:10|955.99|945.49|955.91|945.41|955.99|945.49|955.91|945.41|7
1654162580000|2022-06-02 09:36:20|955.9|945.4|955.13|944.63|955.9|945.4|954.94|944.44|16
1654162590000|2022-06-02 09:36:30|955.14|944.64|955.28|944.78|955.42|944.92|955.14|944.64|19
1654162600000|2022-06-02 09:36:40|955.26|944.76|954.82|944.32|955.26|944.76|954.8|944.3|14
1654162610000|2022-06-02 09:36:50|954.56|944.06|953.69|943.19|954.82|944.32|953.69|943.19|7
1654162620000|2022-06-02 09:37:00|953.75|943.25|953.79|943.29|954.04|943.54|953.66|943.16|16
1654162630000|2022-06-02 09:37:10|953.75|943.25|953.75|943.25|953.79|943.29|953.7|943.2|9
1654162640000|2022-06-02 09:37:20|953.67|943.17|953.8|943.3|953.8|943.3|953.67|943.17|5
1654162650000|2022-06-02 09:37:30|953.74|943.24|953.78|943.28|953.78|943.28|953.7|943.2|4
1654162660000|2022-06-02 09:37:40|953.71|943.21|953.77|943.27|953.77|943.27|953.69|943.19|4
1654162670000|2022-06-02 09:37:50|953.69|943.19|953.69|943.19|953.69|943.19|953.69|943.19|1
1654162680000|2022-06-02 09:38:00|953.77|943.27|953.79|943.29|953.79|943.29|953.77|943.27|2
1654162690000|2022-06-02 09:38:10|953.75|943.25|953.69|943.19|953.75|943.25|953.56|943.06|14
1654162700000|2022-06-02 09:38:20|953.7|943.2|953.71|943.21|953.83|943.33|953.69|943.19|12
1654162710000|2022-06-02 09:38:30|953.7|943.2|953.79|943.29|953.79|943.29|953.7|943.2|8
1654162720000|2022-06-02 09:38:40|953.83|943.33|953.86|943.36|953.88|943.38|953.75|943.25|12
1654162730000|2022-06-02 09:38:50|953.87|943.37|953.75|943.25|953.9|943.4|953.74|943.24|10
1654162740000|2022-06-02 09:39:00|953.74|943.24|953.75|943.25|953.98|943.48|953.74|943.24|9
1654162760000|2022-06-02 09:39:20|953.61|943.11|953.55|943.05|953.75|943.25|952.8|942.3|17
1654162770000|2022-06-02 09:39:30|953.62|943.12|953.75|943.25|953.79|943.29|953.46|942.96|26
1654162780000|2022-06-02 09:39:40|953.78|943.28|953.75|943.25|953.89|943.39|953.75|943.25|19
1654162790000|2022-06-02 09:39:50|953.96|943.46|954|943.5|954.08|943.58|953.75|943.25|13
1654162800000|2022-06-02 09:40:00|953.83|943.33|953.73|943.23|953.83|943.33|953.6|943.1|9
1654162810000|2022-06-02 09:40:10|953.72|943.22|953.69|943.19|953.72|943.22|953.52|943.02|4
1654162820000|2022-06-02 09:40:20|953.65|943.15|953.65|943.15|953.65|943.15|953.65|943.15|1
1654162830000|2022-06-02 09:40:30|953.61|943.11|953.65|943.15|953.65|943.15|953.23|942.73|3
1654162850000|2022-06-02 09:40:50|953.69|943.19|953.67|943.17|953.69|943.19|953.33|942.83|6
1654162860000|2022-06-02 09:41:00|953.65|943.15|953.27|942.77|953.65|943.15|953.23|942.73|4
1654162870000|2022-06-02 09:41:10|953.24|942.74|953.21|942.71|953.24|942.74|953.19|942.69|5
1654162880000|2022-06-02 09:41:20|953.2|942.7|953.21|942.71|953.21|942.71|953.19|942.69|5
1654162890000|2022-06-02 09:41:30|953.2|942.7|953.15|942.65|953.2|942.7|953.12|942.62|6
1654162900000|2022-06-02 09:41:40|953.05|942.55|952.1|941.6|953.05|942.55|952.1|941.6|4
1654162910000|2022-06-02 09:41:50|952.16|941.66|953.21|942.71|953.22|942.72|952.16|941.66|12
1654162920000|2022-06-02 09:42:00|953.2|942.7|953.81|943.31|953.81|943.31|953.13|942.63|22
1654162930000|2022-06-02 09:42:10|953.8|943.3|954.05|943.55|954.11|943.61|953.8|943.3|14
1654162940000|2022-06-02 09:42:20|954.06|943.56|954.61|944.11|954.75|944.25|954.06|943.56|20
1654162950000|2022-06-02 09:42:30|954.59|944.09|953.91|943.41|954.59|944.09|953.9|943.4|4
1654162960000|2022-06-02 09:42:40|953.75|943.25|953.75|943.25|953.75|943.25|953.75|943.25|1
1654162970000|2022-06-02 09:42:50|953.61|943.11|953.6|943.1|953.75|943.25|953.59|943.09|5
1654162980000|2022-06-02 09:43:00|953.75|943.25|953.41|942.91|953.75|943.25|953.41|942.91|14
1654162990000|2022-06-02 09:43:10|953.71|943.21|953.75|943.25|953.75|943.25|953.25|942.75|9
1654163000000|2022-06-02 09:43:20|953.64|943.14|953.7|943.2|953.75|943.25|953.25|942.75|10
1654163010000|2022-06-02 09:43:30|953.65|943.15|953.69|943.19|953.69|943.19|953.63|943.13|8
1654163020000|2022-06-02 09:43:40|953.7|943.2|953.68|943.18|953.72|943.22|953.66|943.16|8
1654163030000|2022-06-02 09:43:50|953.64|943.14|953.75|943.25|953.75|943.25|953.64|943.14|6
1654163040000|2022-06-02 09:44:00|953.76|943.26|953.82|943.32|953.93|943.43|953.65|943.15|16
1654163050000|2022-06-02 09:44:10|953.74|943.24|953.82|943.32|953.86|943.36|953.74|943.24|10
1654163060000|2022-06-02 09:44:20|953.84|943.34|953.89|943.39|953.89|943.39|953.82|943.32|6
1654163070000|2022-06-02 09:44:30|953.88|943.38|953.85|943.35|953.91|943.41|953.85|943.35|6
1654163080000|2022-06-02 09:44:40|953.86|943.36|953.87|943.37|953.87|943.37|953.78|943.28|9
1654163090000|2022-06-02 09:44:50|953.88|943.38|953.89|943.39|953.9|943.4|953.84|943.34|8
1654163100000|2022-06-02 09:45:00|953.9|943.4|953.77|943.27|953.9|943.4|953.64|943.14|15
1654163110000|2022-06-02 09:45:10|953.69|943.19|953.21|942.71|953.75|943.25|953.21|942.71|19
1654163120000|2022-06-02 09:45:20|953.61|943.11|954.19|943.69|954.19|943.69|953.23|942.73|27
1654163150000|2022-06-02 09:45:50|954.21|943.71|954.53|944.03|954.53|944.03|954.21|943.71|5
1654163160000|2022-06-02 09:46:00|954.72|944.22|955.23|944.73|955.41|944.91|954.72|944.22|5
1654163170000|2022-06-02 09:46:10|954.73|944.23|954.73|944.23|954.73|944.23|954.65|944.15|9
1654163180000|2022-06-02 09:46:20|954.62|944.12|954.62|944.12|954.62|944.12|954.62|944.12|1
1654163190000|2022-06-02 09:46:30|954.73|944.23|954.69|944.19|954.73|944.23|954.35|943.85|13
1654163200000|2022-06-02 09:46:40|954.73|944.23|954.73|944.23|954.73|944.23|954.58|944.08|7
1654163220000|2022-06-02 09:47:00|955.23|944.73|955.23|944.73|955.23|944.73|955.23|944.73|1
1654163230000|2022-06-02 09:47:10|954.73|944.23|955.23|944.73|955.23|944.73|954.73|944.23|2
1654163240000|2022-06-02 09:47:20|954.95|944.45|955.23|944.73|955.23|944.73|954.78|944.28|3
1654163250000|2022-06-02 09:47:30|955.75|945.25|955.75|945.25|955.75|945.25|955.75|945.25|1
1654163260000|2022-06-02 09:47:40|955.63|945.13|955.73|945.23|955.73|945.23|955.59|945.09|15
1654163270000|2022-06-02 09:47:50|955.74|945.24|955.81|945.31|955.81|945.31|955.67|945.17|14
1654163280000|2022-06-02 09:48:00|955.82|945.32|956.68|946.18|956.75|946.25|955.73|945.23|16
1654163290000|2022-06-02 09:48:10|956.62|946.12|956.68|946.18|956.75|946.25|956.21|945.71|13
1654163300000|2022-06-02 09:48:20|956.62|946.12|955.94|945.44|956.75|946.25|955.92|945.42|12
1654163310000|2022-06-02 09:48:30|955.95|945.45|956.75|946.25|956.75|946.25|955.95|945.45|29
1654163320000|2022-06-02 09:48:40|956.5|946|956.75|946.25|956.75|946.25|956.5|946|7
1654163350000|2022-06-02 09:49:10|956.76|946.26|956.75|946.25|956.91|946.41|956.75|946.25|17
1654163360000|2022-06-02 09:49:20|956.77|946.27|956.75|946.25|956.81|946.31|956.75|946.25|6
1654163380000|2022-06-02 09:49:40|956.45|945.95|955.95|945.45|956.45|945.95|955.95|945.45|2
1654163390000|2022-06-02 09:49:50|956.2|945.7|956.04|945.54|956.2|945.7|955.85|945.35|10
1654163400000|2022-06-02 09:50:00|955.85|945.35|956.15|945.65|956.15|945.65|955.85|945.35|4
1654163410000|2022-06-02 09:50:10|955.85|945.35|955.6|945.1|956.04|945.54|955.16|944.66|13
1654163420000|2022-06-02 09:50:20|955.58|945.08|955.59|945.09|955.75|945.25|955.14|944.64|11
1654163430000|2022-06-02 09:50:30|955.16|944.66|955.15|944.65|955.59|945.09|955.1|944.6|15
1654163440000|2022-06-02 09:50:40|955.57|945.07|955.53|945.03|955.59|945.09|955.05|944.55|19
1654163450000|2022-06-02 09:50:50|955.55|945.05|955.73|945.23|955.73|945.23|955.55|945.05|5
1654163460000|2022-06-02 09:51:00|955.68|945.18|955.71|945.21|955.71|945.21|955.68|945.18|7
1654163470000|2022-06-02 09:51:10|955.7|945.2|955.71|945.21|955.72|945.22|955.68|945.18|5
1654163480000|2022-06-02 09:51:20|955.65|945.15|955.72|945.22|955.75|945.25|955.65|945.15|4
1654163510000|2022-06-02 09:51:50|955.69|945.19|955.69|945.19|955.69|945.19|955.69|945.19|1
1654163520000|2022-06-02 09:52:00|955.72|945.22|955.72|945.22|955.73|945.23|955.72|945.22|3
1654163540000|2022-06-02 09:52:20|955.69|945.19|955.69|945.19|955.75|945.25|955.67|945.17|12
1654163550000|2022-06-02 09:52:30|955.67|945.17|955.72|945.22|955.72|945.22|955.67|945.17|4
1654163570000|2022-06-02 09:52:50|955.24|944.74|955.19|944.69|955.69|945.19|955.19|944.69|5
1654163600000|2022-06-02 09:53:20|955.2|944.7|955.2|944.7|955.2|944.7|955.2|944.7|1
1654163610000|2022-06-02 09:53:30|955.29|944.79|955.75|945.25|955.75|945.25|955.28|944.78|5
1654163620000|2022-06-02 09:53:40|955.6|945.1|955.75|945.25|955.75|945.25|955.26|944.76|11
1654163630000|2022-06-02 09:53:50|955.62|945.12|955.6|945.1|955.66|945.16|955.6|945.1|8
1654163640000|2022-06-02 09:54:00|955.58|945.08|955.19|944.69|955.69|945.19|955.19|944.69|4
1654163670000|2022-06-02 09:54:30|955.17|944.67|955.23|944.73|955.23|944.73|955.17|944.67|8
1654163680000|2022-06-02 09:54:40|955.19|944.69|955.23|944.73|955.24|944.74|955.19|944.69|7
1654163690000|2022-06-02 09:54:50|955.21|944.71|955.18|944.68|955.21|944.71|955.17|944.67|4
1654163700000|2022-06-02 09:55:00|955.19|944.69|955.13|944.63|955.19|944.69|955.13|944.63|2
1654163710000|2022-06-02 09:55:10|954.17|943.67|953.88|943.38|954.17|943.67|953.88|943.38|6
1654163720000|2022-06-02 09:55:20|953.75|943.25|953.09|942.59|953.75|943.25|953.09|942.59|10
1654163730000|2022-06-02 09:55:30|953.01|942.51|953.26|942.76|953.26|942.76|953.01|942.51|2
1654163740000|2022-06-02 09:55:40|953.51|943.01|952.85|942.35|953.51|943.01|952.7|942.2|7
1654163750000|2022-06-02 09:55:50|953.4|942.9|952.89|942.39|953.75|943.25|952.75|942.25|25
1654163760000|2022-06-02 09:56:00|952.9|942.4|953|942.5|953|942.5|952.9|942.4|3
1654163790000|2022-06-02 09:56:30|953.14|942.64|953.16|942.66|953.52|943.02|953.03|942.53|12
1654163800000|2022-06-02 09:56:40|953.14|942.64|953.67|943.17|953.67|943.17|953.14|942.64|12
1654163810000|2022-06-02 09:56:50|953.62|943.12|953.63|943.13|953.68|943.18|953.53|943.03|9
1654163820000|2022-06-02 09:57:00|953.64|943.14|953.75|943.25|953.77|943.27|953.64|943.14|9
1654163830000|2022-06-02 09:57:10|953.8|943.3|953.86|943.36|953.88|943.38|953.75|943.25|12
1654163840000|2022-06-02 09:57:20|953.78|943.28|953.13|942.63|953.85|943.35|953.13|942.63|9
1654163850000|2022-06-02 09:57:30|953.14|942.64|953.66|943.16|953.67|943.17|953.14|942.64|8
1654163860000|2022-06-02 09:57:40|953.75|943.25|954.64|944.14|954.64|944.14|953.73|943.23|10
1654163870000|2022-06-02 09:57:50|954.52|944.02|954.52|944.02|954.64|944.14|954.52|944.02|3
1654163880000|2022-06-02 09:58:00|954.64|944.14|954.65|944.15|954.65|944.15|954.64|944.14|2
1654163890000|2022-06-02 09:58:10|954.6|944.1|954.67|944.17|954.75|944.25|954|943.5|24
1654163900000|2022-06-02 09:58:20|954.52|944.02|954.62|944.12|954.67|944.17|954.52|944.02|3
1654163910000|2022-06-02 09:58:30|954.67|944.17|954.62|944.12|954.67|944.17|954.62|944.12|2
1654163920000|2022-06-02 09:58:40|954.75|944.25|954.75|944.25|954.75|944.25|954.75|944.25|1
1654163950000|2022-06-02 09:59:10|954.7|944.2|954.7|944.2|954.75|944.25|954.7|944.2|6
1654163960000|2022-06-02 09:59:20|954.73|944.23|954.75|944.25|954.75|944.25|954.7|944.2|6
1654164010000|2022-06-02 10:00:10|954.93|944.43|954.99|944.49|954.99|944.49|954.85|944.35|5
1654164020000|2022-06-02 10:00:20|955|944.5|955.62|945.12|955.64|945.14|955|944.5|16
1654164030000|2022-06-02 10:00:30|955.63|945.13|955.66|945.16|955.66|945.16|955.63|945.13|4
1654164040000|2022-06-02 10:00:40|955.67|945.17|955.62|945.12|955.74|945.24|955.61|945.11|15
1654164050000|2022-06-02 10:00:50|955.63|945.13|955.64|945.14|955.73|945.23|955.63|945.13|10
1654164060000|2022-06-02 10:01:00|955.46|944.96|956.55|946.05|956.63|946.13|955.46|944.96|24
1654164070000|2022-06-02 10:01:10|956.75|946.25|956.53|946.03|956.75|946.25|956.15|945.65|22
1654164080000|2022-06-02 10:01:20|956.58|946.08|956.75|946.25|956.75|946.25|956.51|946.01|16
1654164090000|2022-06-02 10:01:30|956.71|946.21|956.71|946.21|956.75|946.25|956.71|946.21|3
1654164100000|2022-06-02 10:01:40|956.75|946.25|957.17|946.67|957.25|946.75|956.55|946.05|22
1654164110000|2022-06-02 10:01:50|957.05|946.55|957.69|947.19|957.69|947.19|957.05|946.55|6
1654164130000|2022-06-02 10:02:10|957.63|947.13|956.75|946.25|957.63|947.13|956.75|946.25|5
1654164140000|2022-06-02 10:02:20|956.67|946.17|956.7|946.2|956.75|946.25|956.23|945.73|18
1654164150000|2022-06-02 10:02:30|956.75|946.25|956.7|946.2|956.75|946.25|956.34|945.84|11
1654164160000|2022-06-02 10:02:40|956.69|946.19|956.7|946.2|956.75|946.25|956.63|946.13|7
1654164180000|2022-06-02 10:03:00|956.72|946.22|956.75|946.25|956.75|946.25|956.72|946.22|2
1654164190000|2022-06-02 10:03:10|956.77|946.27|956.48|945.98|956.82|946.32|956.48|945.98|11
1654164200000|2022-06-02 10:03:20|956.49|945.99|956.7|946.2|956.75|946.25|956.44|945.94|18
1654164210000|2022-06-02 10:03:30|956.35|945.85|956.67|946.17|956.75|946.25|956.28|945.78|13
1654164220000|2022-06-02 10:03:40|956.75|946.25|956.8|946.3|956.8|946.3|956.57|946.07|19
1654164230000|2022-06-02 10:03:50|956.79|946.29|956.69|946.19|956.8|946.3|956.69|946.19|10
1654164240000|2022-06-02 10:04:00|956.75|946.25|956.41|945.91|956.75|946.25|955.94|945.44|21
1654164250000|2022-06-02 10:04:10|956.13|945.63|955.94|945.44|956.13|945.63|955.75|945.25|10
1654164270000|2022-06-02 10:04:30|955.75|945.25|956.42|945.92|956.49|945.99|955.75|945.25|5
1654164280000|2022-06-02 10:04:40|956.41|945.91|956.49|945.99|956.49|945.99|956.41|945.91|2
1654164300000|2022-06-02 10:05:00|956.5|946|956.42|945.92|956.51|946.01|956.42|945.92|13
1654164310000|2022-06-02 10:05:10|956.39|945.89|956.67|946.17|956.69|946.19|956.39|945.89|7
1654164320000|2022-06-02 10:05:20|956.69|946.19|956.76|946.26|956.79|946.29|956.42|945.92|24
1654164330000|2022-06-02 10:05:30|956.78|946.28|956.25|945.75|956.78|946.28|956.11|945.61|15
1654164340000|2022-06-02 10:05:40|956.68|946.18|956.53|946.03|956.68|946.18|956.17|945.67|10
1654164350000|2022-06-02 10:05:50|956.6|946.1|956.71|946.21|956.75|946.25|956.16|945.66|12
1654164360000|2022-06-02 10:06:00|956.68|946.18|956.7|946.2|956.76|946.26|956.25|945.75|18
1654164370000|2022-06-02 10:06:10|956.76|946.26|956.32|945.82|956.76|946.26|956.32|945.82|2
1654164410000|2022-06-02 10:06:50|956.31|945.81|956.31|945.81|956.31|945.81|956.31|945.81|1
1654164420000|2022-06-02 10:07:00|956.26|945.76|955.86|945.36|956.28|945.78|955.75|945.25|14
1654164430000|2022-06-02 10:07:10|955.76|945.26|955.76|945.26|955.76|945.26|955.76|945.26|1
1654164440000|2022-06-02 10:07:20|955.77|945.27|955.06|944.56|955.77|945.27|955.06|944.56|8
1654164450000|2022-06-02 10:07:30|955.18|944.68|955.26|944.76|955.26|944.76|955.06|944.56|7
1654164460000|2022-06-02 10:07:40|955.22|944.72|954.75|944.25|955.22|944.72|954.75|944.25|4
1654164470000|2022-06-02 10:07:50|954.6|944.1|953.99|943.49|954.6|944.1|953.92|943.42|12
1654164480000|2022-06-02 10:08:00|954|943.5|954.18|943.68|954.2|943.7|953.94|943.44|9
1654164490000|2022-06-02 10:08:10|954.07|943.57|954.15|943.65|954.15|943.65|954.07|943.57|2
1654164500000|2022-06-02 10:08:20|954.16|943.66|954.19|943.69|954.19|943.69|954.15|943.65|4
1654164510000|2022-06-02 10:08:30|954.15|943.65|954.15|943.65|954.17|943.67|954.15|943.65|3
1654164520000|2022-06-02 10:08:40|954.17|943.67|954.17|943.67|954.17|943.67|954.17|943.67|1
1654164530000|2022-06-02 10:08:50|954.11|943.61|954.57|944.07|954.57|944.07|954.1|943.6|9
1654164540000|2022-06-02 10:09:00|954.58|944.08|954.66|944.16|954.66|944.16|954.18|943.68|19
1654164550000|2022-06-02 10:09:10|954.75|944.25|955.6|945.1|955.6|945.1|954.66|944.16|12
1654164560000|2022-06-02 10:09:20|955.63|945.13|955.71|945.21|955.71|945.21|955.01|944.51|12
1654164570000|2022-06-02 10:09:30|955.67|945.17|955.66|945.16|955.68|945.18|955.66|945.16|4
1654164580000|2022-06-02 10:09:40|955.45|944.95|955.68|945.18|955.68|945.18|955.45|944.95|4
1654164590000|2022-06-02 10:09:50|955.69|945.19|955.71|945.21|955.71|945.21|955.48|944.98|5
1654164610000|2022-06-02 10:10:10|955.68|945.18|955.68|945.18|955.68|945.18|955.68|945.18|1
1654164620000|2022-06-02 10:10:20|955.21|944.71|955.69|945.19|955.75|945.25|955.21|944.71|7
1654164630000|2022-06-02 10:10:30|955.59|945.09|955.59|945.09|955.59|945.09|955.59|945.09|1
1654164640000|2022-06-02 10:10:40|955.57|945.07|955.11|944.61|955.57|945.07|955.07|944.57|3
1654164650000|2022-06-02 10:10:50|955.61|945.11|955.62|945.12|955.62|945.12|955.61|945.11|2
1654164660000|2022-06-02 10:11:00|955.61|945.11|955.11|944.61|955.61|945.11|955.11|944.61|2
1654164670000|2022-06-02 10:11:10|955.12|944.62|955.71|945.21|955.71|945.21|955.12|944.62|2
1654164680000|2022-06-02 10:11:20|955.66|945.16|955.16|944.66|955.66|945.16|955.16|944.66|2
1654164690000|2022-06-02 10:11:30|954.7|944.2|955.16|944.66|955.16|944.66|954.7|944.2|2
1654164760000|2022-06-02 10:12:40|955.17|944.67|955.16|944.66|955.17|944.67|955.16|944.66|2
1654164770000|2022-06-02 10:12:50|955.19|944.69|955.2|944.7|955.31|944.81|955.17|944.67|8
1654164780000|2022-06-02 10:13:00|955.16|944.66|955.16|944.66|955.22|944.72|955.16|944.66|3
1654164800000|2022-06-02 10:13:20|955.35|944.85|955.25|944.75|955.35|944.85|955.25|944.75|4
1654164810000|2022-06-02 10:13:30|955.23|944.73|955.64|945.14|955.7|945.2|955.23|944.73|18
1654164820000|2022-06-02 10:13:40|955.65|945.15|955.21|944.71|955.7|945.2|955.21|944.71|10
1654164830000|2022-06-02 10:13:50|955.22|944.72|955.16|944.66|955.66|945.16|955.16|944.66|5
1654164840000|2022-06-02 10:14:00|955.21|944.71|955.21|944.71|955.21|944.71|955.21|944.71|1
1654164850000|2022-06-02 10:14:10|955.67|945.17|956.68|946.18|956.75|946.25|955.41|944.91|23
1654164860000|2022-06-02 10:14:20|956.6|946.1|956.69|946.19|956.75|946.25|956.52|946.02|15
1654164870000|2022-06-02 10:14:30|956.64|946.14|956.69|946.19|956.75|946.25|956.35|945.85|20
1654164880000|2022-06-02 10:14:40|956.68|946.18|956.75|946.25|956.75|946.25|956.68|946.18|4
1654164890000|2022-06-02 10:14:50|956.68|946.18|956.75|946.25|956.75|946.25|956.6|946.1|8
1654164900000|2022-06-02 10:15:00|956.6|946.1|955.94|945.44|956.6|946.1|955.94|945.44|2
1654164910000|2022-06-02 10:15:10|955.96|945.46|955.96|945.46|955.96|945.46|955.96|945.46|1
1654164930000|2022-06-02 10:15:30|956.04|945.54|955.16|944.66|956.04|945.54|955.16|944.66|13
1654164950000|2022-06-02 10:15:50|955.08|944.58|955.08|944.58|955.08|944.58|955.08|944.58|1
1654164960000|2022-06-02 10:16:00|955.16|944.66|954.89|944.39|955.16|944.66|954.75|944.25|6
1654164970000|2022-06-02 10:16:10|954.9|944.4|954.9|944.4|954.9|944.4|954.9|944.4|1
1654164980000|2022-06-02 10:16:20|955.13|944.63|955.08|944.58|955.13|944.63|955.08|944.58|2
1654164990000|2022-06-02 10:16:30|955.12|944.62|955.08|944.58|955.13|944.63|954.89|944.39|5
1654165000000|2022-06-02 10:16:40|954.95|944.45|954.92|944.42|955.08|944.58|954.75|944.25|15
1654165010000|2022-06-02 10:16:50|955.08|944.58|954|943.5|955.08|944.58|954|943.5|6
1654165020000|2022-06-02 10:17:00|953.93|943.43|953.75|943.25|953.93|943.43|953.75|943.25|4
1654165040000|2022-06-02 10:17:20|953.52|943.02|952.67|942.17|953.52|943.02|952.34|941.84|8
1654165050000|2022-06-02 10:17:30|952.76|942.26|952.78|942.28|952.84|942.34|952.66|942.16|9
1654165060000|2022-06-02 10:17:40|952.66|942.16|952.15|941.65|952.75|942.25|952.15|941.65|11
1654165070000|2022-06-02 10:17:50|952.1|941.6|952.7|942.2|952.73|942.23|952.1|941.6|9
1654165080000|2022-06-02 10:18:00|952.38|941.88|952.76|942.26|952.76|942.26|952.38|941.88|13
1654165090000|2022-06-02 10:18:10|952.45|941.95|952.62|942.12|952.77|942.27|952.15|941.65|20
1654165100000|2022-06-02 10:18:20|952.63|942.13|952.67|942.17|952.71|942.21|952.63|942.13|9
1654165110000|2022-06-02 10:18:30|952.68|942.18|952.74|942.24|952.79|942.29|952.68|942.18|10
1654165120000|2022-06-02 10:18:40|952.75|942.25|952.71|942.21|952.76|942.26|952.7|942.2|5
1654165130000|2022-06-02 10:18:50|952.72|942.22|952.73|942.23|952.73|942.23|952.72|942.22|2
1654165140000|2022-06-02 10:19:00|952.74|942.24|952.71|942.21|952.74|942.24|952.69|942.19|15
1654165150000|2022-06-02 10:19:10|952.77|942.27|952.46|941.96|952.79|942.29|952.41|941.91|17
1654165160000|2022-06-02 10:19:20|952.71|942.21|952.55|942.05|952.83|942.33|952.45|941.95|24
1654165170000|2022-06-02 10:19:30|952.7|942.2|953.74|943.24|954.5|944|952.7|942.2|30
1654165180000|2022-06-02 10:19:40|953.73|943.23|953.75|943.25|953.75|943.25|953.59|943.09|20
1654165190000|2022-06-02 10:19:50|953.73|943.23|953.52|943.02|953.75|943.25|953.45|942.95|23
1654165200000|2022-06-02 10:20:00|953.6|943.1|954.75|944.25|954.75|944.25|953.6|943.1|18
1654165210000|2022-06-02 10:20:10|954.25|943.75|954.75|944.25|954.75|944.25|954.25|943.75|2
1654165220000|2022-06-02 10:20:20|954.25|943.75|953.75|943.25|954.25|943.75|953.75|943.25|2
1654165230000|2022-06-02 10:20:30|953.5|943|953.75|943.25|953.75|943.25|953.5|943|5
1654165240000|2022-06-02 10:20:40|953.7|943.2|953.74|943.24|953.74|943.24|953.7|943.2|3
1654165250000|2022-06-02 10:20:50|953.75|943.25|953.75|943.25|953.75|943.25|953.75|943.25|1
1654165270000|2022-06-02 10:21:10|953.73|943.23|953.75|943.25|953.75|943.25|953.7|943.2|5
1654165280000|2022-06-02 10:21:20|953.73|943.23|954.75|944.25|954.75|944.25|953.73|943.23|13
1654165290000|2022-06-02 10:21:30|954.25|943.75|954.75|944.25|954.75|944.25|954.25|943.75|4
1654165330000|2022-06-02 10:22:10|954.68|944.18|954.75|944.25|954.75|944.25|954.68|944.18|5
1654165350000|2022-06-02 10:22:30|954.78|944.28|955.75|945.25|955.75|945.25|954.75|944.25|11
1654165360000|2022-06-02 10:22:40|955.25|944.75|954.75|944.25|955.61|945.11|954.71|944.21|24
1654165370000|2022-06-02 10:22:50|954.5|944|954.75|944.25|954.75|944.25|954.5|944|9
1654165380000|2022-06-02 10:23:00|954.64|944.14|954.64|944.14|954.64|944.14|954.64|944.14|1
1654165390000|2022-06-02 10:23:10|954.75|944.25|954.71|944.21|954.75|944.25|954.4|943.9|10
1654165400000|2022-06-02 10:23:20|954.72|944.22|954.71|944.21|954.72|944.22|954.71|944.21|2
1654165410000|2022-06-02 10:23:30|954.72|944.22|954.71|944.21|954.75|944.25|954.71|944.21|3
1654165420000|2022-06-02 10:23:40|954.66|944.16|954.66|944.16|954.75|944.25|954.63|944.13|6
1654165430000|2022-06-02 10:23:50|954.72|944.22|955.75|945.25|955.75|945.25|954.62|944.12|13
1654165440000|2022-06-02 10:24:00|955.4|944.9|955.25|944.75|955.75|945.25|955.25|944.75|12
1654165450000|2022-06-02 10:24:10|955.36|944.86|955.75|945.25|955.75|945.25|955.36|944.86|10
1654165470000|2022-06-02 10:24:30|955.25|944.75|955.25|944.75|955.25|944.75|955.25|944.75|1
1654165490000|2022-06-02 10:24:50|955.75|945.25|955.75|945.25|955.75|945.25|955.75|945.25|1
1654165500000|2022-06-02 10:25:00|955.25|944.75|955.25|944.75|955.25|944.75|955.25|944.75|1
1654165510000|2022-06-02 10:25:10|954.78|944.28|954.75|944.25|954.78|944.28|954.75|944.25|4
1654165520000|2022-06-02 10:25:20|954.53|944.03|954.64|944.14|954.75|944.25|954.25|943.75|17
1654165530000|2022-06-02 10:25:30|954.67|944.17|955.25|944.75|955.25|944.75|954.65|944.15|20
1654165540000|2022-06-02 10:25:40|954.75|944.25|955.25|944.75|955.75|945.25|954.75|944.25|6
1654165560000|2022-06-02 10:26:00|954.75|944.25|954.45|943.95|954.75|944.25|954.01|943.51|8
1654165570000|2022-06-02 10:26:10|954.47|943.97|953.9|943.4|954.55|944.05|953.87|943.37|19
1654165580000|2022-06-02 10:26:20|953.99|943.49|954.76|944.26|954.76|944.26|953.9|943.4|14
1654165590000|2022-06-02 10:26:30|954.77|944.27|954.84|944.34|955.47|944.97|954.77|944.27|8
1654165600000|2022-06-02 10:26:40|954.83|944.33|954.78|944.28|954.83|944.33|954.78|944.28|5
1654165630000|2022-06-02 10:27:10|954.75|944.25|954.78|944.28|954.78|944.28|954.75|944.25|2
1654165640000|2022-06-02 10:27:20|954.69|944.19|954.79|944.29|954.79|944.29|954.69|944.19|3
1654165650000|2022-06-02 10:27:30|954.74|944.24|954.74|944.24|954.78|944.28|954.73|944.23|8
1654165660000|2022-06-02 10:27:40|954.73|944.23|954.78|944.28|954.78|944.28|954.73|944.23|2
1654165680000|2022-06-02 10:28:00|954.73|944.23|954.78|944.28|954.78|944.28|954.73|944.23|4
1654165690000|2022-06-02 10:28:10|954.48|943.98|954.78|944.28|954.78|944.28|954.48|943.98|5
1654165700000|2022-06-02 10:28:20|954.77|944.27|954.85|944.35|954.85|944.35|954.77|944.27|7
1654165710000|2022-06-02 10:28:30|954.84|944.34|954.81|944.31|954.85|944.35|954.8|944.3|9
1654165720000|2022-06-02 10:28:40|954.82|944.32|954.82|944.32|954.82|944.32|954.81|944.31|7
1654165730000|2022-06-02 10:28:50|954.78|944.28|953.73|943.23|954.78|944.28|953.73|943.23|24
1654165740000|2022-06-02 10:29:00|953.88|943.38|953.87|943.37|953.88|943.38|953.43|942.93|27
1654165750000|2022-06-02 10:29:10|953.76|943.26|952.74|942.24|953.85|943.35|952.66|942.16|23
1654165760000|2022-06-02 10:29:20|952.73|942.23|952.1|941.6|952.73|942.23|952.1|941.6|4
1654165770000|2022-06-02 10:29:30|951.95|941.45|951.2|940.7|951.95|941.45|951.2|940.7|5
1654165780000|2022-06-02 10:29:40|951.63|941.13|951.58|941.08|952.05|941.55|951.34|940.84|25
1654165790000|2022-06-02 10:29:50|951.64|941.14|951.63|941.13|951.77|941.27|951.63|941.13|14
1654165800000|2022-06-02 10:30:00|951.64|941.14|951.9|941.4|951.9|941.4|951.63|941.13|12
1654165810000|2022-06-02 10:30:10|951.92|941.42|952.31|941.81|952.41|941.91|951.92|941.42|23
1654165820000|2022-06-02 10:30:20|952.33|941.83|952.64|942.14|952.7|942.2|952.26|941.76|24
1654165830000|2022-06-02 10:30:30|952.59|942.09|952.34|941.84|952.77|942.27|952.3|941.8|24
1654165840000|2022-06-02 10:30:40|952.28|941.78|952.4|941.9|952.71|942.21|952.04|941.54|27
1654165850000|2022-06-02 10:30:50|952.45|941.95|952.04|941.54|952.75|942.25|952.04|941.54|15
1654165860000|2022-06-02 10:31:00|952.16|941.66|953.18|942.68|953.18|942.68|952.16|941.66|14
1654165870000|2022-06-02 10:31:10|953.02|942.52|954.65|944.15|954.65|944.15|953.02|942.52|32
1654165880000|2022-06-02 10:31:20|954.69|944.19|955.05|944.55|955.5|945|954.69|944.19|22
1654165890000|2022-06-02 10:31:30|955.08|944.58|955.66|945.16|955.66|945.16|954.98|944.48|16
1654165900000|2022-06-02 10:31:40|955.61|945.11|955.55|945.05|955.75|945.25|954.97|944.47|21
1654165910000|2022-06-02 10:31:50|955.57|945.07|954.97|944.47|955.57|945.07|954.97|944.47|7
1654165920000|2022-06-02 10:32:00|954.93|944.43|954.92|944.42|955.68|945.18|954.92|944.42|10
1654165930000|2022-06-02 10:32:10|954.93|944.43|954.49|943.99|955.51|945.01|954.28|943.78|12
1654165950000|2022-06-02 10:32:30|954.74|944.24|954.66|944.16|954.74|944.24|954.66|944.16|3
1654165960000|2022-06-02 10:32:40|954.29|943.79|954.29|943.79|954.66|944.16|954.29|943.79|5
1654165980000|2022-06-02 10:33:00|953.86|943.36|954.55|944.05|954.55|944.05|953.86|943.36|5
1654165990000|2022-06-02 10:33:10|954.56|944.06|954.55|944.05|954.63|944.13|954.12|943.62|13
1654166000000|2022-06-02 10:33:20|954.5|944|954.6|944.1|954.6|944.1|954.18|943.68|16
1654166010000|2022-06-02 10:33:30|954.64|944.14|954.12|943.62|954.64|944.14|954.12|943.62|8
1654166030000|2022-06-02 10:33:50|953.89|943.39|953.74|943.24|954.12|943.62|953.7|943.2|11
1654166040000|2022-06-02 10:34:00|953.77|943.27|953.89|943.39|953.89|943.39|953.76|943.26|7
1654166050000|2022-06-02 10:34:10|953.88|943.38|953.7|943.2|953.88|943.38|953.69|943.19|7
1654166060000|2022-06-02 10:34:20|953.74|943.24|953.86|943.36|953.89|943.39|953.7|943.2|20
1654166070000|2022-06-02 10:34:30|953.87|943.37|953.86|943.36|953.89|943.39|953.86|943.36|4
1654166080000|2022-06-02 10:34:40|953.87|943.37|953.8|943.3|953.87|943.37|953.79|943.29|3
1654166090000|2022-06-02 10:34:50|953.81|943.31|954.01|943.51|954.01|943.51|953.81|943.31|5
1654166100000|2022-06-02 10:35:00|954.02|943.52|954.12|943.62|954.12|943.62|954.01|943.51|11
1654166110000|2022-06-02 10:35:10|954.07|943.57|954.03|943.53|954.07|943.57|953.9|943.4|9
1654166120000|2022-06-02 10:35:20|954.02|943.52|954.59|944.09|954.69|944.19|954.02|943.52|8
1654166130000|2022-06-02 10:35:30|954.64|944.14|955.18|944.68|955.18|944.68|954.64|944.14|8
1654166140000|2022-06-02 10:35:40|954.82|944.32|955.02|944.52|955.1|944.6|954.82|944.32|12
1654166150000|2022-06-02 10:35:50|955.01|944.51|954.96|944.46|955.01|944.51|954.94|944.44|7
1654166160000|2022-06-02 10:36:00|954.98|944.48|954.96|944.46|954.98|944.48|954.94|944.44|4
1654166170000|2022-06-02 10:36:10|954.98|944.48|954.94|944.44|954.98|944.48|954.94|944.44|3
1654166180000|2022-06-02 10:36:20|954.69|944.19|954.79|944.29|954.94|944.44|954.69|944.19|8
1654166190000|2022-06-02 10:36:30|954.87|944.37|955.4|944.9|955.64|945.14|954.75|944.25|23
1654166200000|2022-06-02 10:36:40|955.62|945.12|955.62|945.12|955.62|945.12|955.4|944.9|3
1654166210000|2022-06-02 10:36:50|955.4|944.9|955.62|945.12|955.62|945.12|955.4|944.9|2
1654166220000|2022-06-02 10:37:00|955.64|945.14|955.75|945.25|955.75|945.25|955.49|944.99|5
1654166230000|2022-06-02 10:37:10|956.31|945.81|956.61|946.11|956.61|946.11|956.31|945.81|10
1654166240000|2022-06-02 10:37:20|956.62|946.12|956.34|945.84|956.63|946.13|955.91|945.41|8
1654166250000|2022-06-02 10:37:30|956.42|945.92|956.43|945.93|956.43|945.93|955.84|945.34|16
1654166260000|2022-06-02 10:37:40|956.44|945.94|956.52|946.02|956.52|946.02|955.96|945.46|13
1654166270000|2022-06-02 10:37:50|956.02|945.52|956.49|945.99|956.67|946.17|955.98|945.48|14
1654166280000|2022-06-02 10:38:00|956.5|946|956.67|946.17|956.67|946.17|956.5|946|4
1654166290000|2022-06-02 10:38:10|956.75|946.25|956.67|946.17|956.75|946.25|956.67|946.17|2
1654166300000|2022-06-02 10:38:20|956.6|946.1|956.67|946.17|956.67|946.17|956.23|945.73|10
1654166310000|2022-06-02 10:38:30|956.38|945.88|956.67|946.17|956.75|946.25|956.23|945.73|6
1654166320000|2022-06-02 10:38:40|956.75|946.25|956.75|946.25|956.75|946.25|956.75|946.25|1
1654166330000|2022-06-02 10:38:50|955.99|945.49|956.67|946.17|956.75|946.25|955.99|945.49|6
1654166340000|2022-06-02 10:39:00|956.53|946.03|957.25|946.75|957.25|946.75|956.53|946.03|8
1654166350000|2022-06-02 10:39:10|957.19|946.69|956.57|946.07|957.19|946.69|956.47|945.97|14
1654166360000|2022-06-02 10:39:20|956.58|946.08|956.7|946.2|956.7|946.2|956.58|946.08|9
1654166370000|2022-06-02 10:39:30|956.69|946.19|956.69|946.19|956.87|946.37|956.63|946.13|17
1654166380000|2022-06-02 10:39:40|956.74|946.24|956.83|946.33|956.85|946.35|956.67|946.17|22
1654166390000|2022-06-02 10:39:50|956.8|946.3|956.8|946.3|956.83|946.33|956.8|946.3|3
1654166400000|2022-06-02 10:40:00|956.98|946.48|956.95|946.45|957.35|946.85|956.95|946.45|14
1654166410000|2022-06-02 10:40:10|956.96|946.46|956.75|946.25|957.02|946.52|956.75|946.25|6
1654166440000|2022-06-02 10:40:40|956.29|945.79|955.96|945.46|956.65|946.15|955.95|945.45|13
1654166450000|2022-06-02 10:40:50|956.13|945.63|956.79|946.29|956.79|946.29|956.1|945.6|19
1654166460000|2022-06-02 10:41:00|956.75|946.25|957.06|946.56|957.24|946.74|956.75|946.25|28
1654166470000|2022-06-02 10:41:10|957.21|946.71|957.21|946.71|957.25|946.75|956.9|946.4|11
1654166480000|2022-06-02 10:41:20|957.14|946.64|957.15|946.65|957.25|946.75|957.13|946.63|10
1654166490000|2022-06-02 10:41:30|957.14|946.64|957.14|946.64|957.18|946.68|957.12|946.62|8
1654166500000|2022-06-02 10:41:40|957.13|946.63|957.15|946.65|957.22|946.72|957.11|946.61|18
1654166510000|2022-06-02 10:41:50|957.14|946.64|957.19|946.69|957.29|946.79|957.14|946.64|9
1654166520000|2022-06-02 10:42:00|957.2|946.7|957.36|946.86|957.36|946.86|957.2|946.7|5
1654166530000|2022-06-02 10:42:10|957.37|946.87|957.27|946.77|958.07|947.57|957.27|946.77|20
1654166540000|2022-06-02 10:42:20|957.33|946.83|957.77|947.27|957.8|947.3|957.26|946.76|25
1654166550000|2022-06-02 10:42:30|957.54|947.04|958.12|947.62|958.43|947.93|957.54|947.04|20
1654166560000|2022-06-02 10:42:40|958.1|947.6|959.06|948.56|959.16|948.66|957.94|947.44|27
1654166570000|2022-06-02 10:42:50|958.9|948.4|958.81|948.31|959.07|948.57|958.41|947.91|28
1654166580000|2022-06-02 10:43:00|958.68|948.18|957.88|947.38|958.72|948.22|957.85|947.35|21
1654166590000|2022-06-02 10:43:10|957.7|947.2|957.9|947.4|958.01|947.51|957.67|947.17|15
1654166600000|2022-06-02 10:43:20|957.91|947.41|957.9|947.4|957.91|947.41|957.9|947.4|4
1654166610000|2022-06-02 10:43:30|957.91|947.41|958.82|948.32|958.82|948.32|957.91|947.41|12
1654166620000|2022-06-02 10:43:40|958.58|948.08|958.42|947.92|958.58|948.08|958.15|947.65|20
1654166630000|2022-06-02 10:43:50|958.43|947.93|958.47|947.97|958.47|947.97|958|947.5|11
1654166640000|2022-06-02 10:44:00|958.72|948.22|958.99|948.49|959.03|948.53|958.48|947.98|25
1654166650000|2022-06-02 10:44:10|958.95|948.45|959.45|948.95|959.75|949.25|958.95|948.45|22
1654166660000|2022-06-02 10:44:20|959.44|948.94|959.14|948.64|959.44|948.94|958.95|948.45|19
1654166670000|2022-06-02 10:44:30|959.13|948.63|959.35|948.85|959.71|949.21|959.11|948.61|17
1654166680000|2022-06-02 10:44:40|959.37|948.87|959.37|948.87|959.71|949.21|958.92|948.42|21
1654166690000|2022-06-02 10:44:50|959.35|948.85|959.76|949.26|959.76|949.26|959.26|948.76|17
1654166700000|2022-06-02 10:45:00|959.77|949.27|959.78|949.28|960.53|950.03|959.72|949.22|23
1654166710000|2022-06-02 10:45:10|959.75|949.25|960.1|949.6|960.35|949.85|959.73|949.23|16
1654166720000|2022-06-02 10:45:20|960.25|949.75|961.07|950.57|961.3|950.8|960.25|949.75|19
1654166730000|2022-06-02 10:45:30|961.3|950.8|961.73|951.23|961.85|951.35|961.3|950.8|24
1654166740000|2022-06-02 10:45:40|961.7|951.2|963.42|952.92|963.99|953.49|961.7|951.2|26
1654166750000|2022-06-02 10:45:50|963.28|952.78|962.67|952.17|963.69|953.19|962.66|952.16|20
1654166760000|2022-06-02 10:46:00|962.6|952.1|961.65|951.15|962.79|952.29|961.65|951.15|31
1654166770000|2022-06-02 10:46:10|961.55|951.05|959.95|949.45|961.55|951.05|959.9|949.4|32
1654166780000|2022-06-02 10:46:20|959.84|949.34|960.11|949.61|960.34|949.84|959.26|948.76|31
1654166790000|2022-06-02 10:46:30|960.27|949.77|959.89|949.39|960.32|949.82|959.62|949.12|28
1654166800000|2022-06-02 10:46:40|959.95|949.45|958.95|948.45|960.12|949.62|958.95|948.45|30
1654166810000|2022-06-02 10:46:50|958.8|948.3|958.41|947.91|958.94|948.44|958.39|947.89|27
1654166820000|2022-06-02 10:47:00|958.4|947.9|957.13|946.63|958.52|948.02|956.9|946.4|34
1654166830000|2022-06-02 10:47:10|957.04|946.54|957.82|947.32|957.82|947.32|956.84|946.34|20
1654166840000|2022-06-02 10:47:20|957.83|947.33|956.87|946.37|957.98|947.48|956.87|946.37|22
1654166850000|2022-06-02 10:47:30|956.99|946.49|956.33|945.83|957.55|947.05|956.33|945.83|17
1654166860000|2022-06-02 10:47:40|956.35|945.85|956.75|946.25|957.01|946.51|956.35|945.85|19
1654166870000|2022-06-02 10:47:50|956.59|946.09|955.42|944.92|956.77|946.27|955.41|944.91|30
1654166880000|2022-06-02 10:48:00|955.51|945.01|955.46|944.96|955.51|945.01|955.33|944.83|26
1654166900000|2022-06-02 10:48:20|955.27|944.77|955.75|945.25|955.77|945.27|954.76|944.26|22
1654166910000|2022-06-02 10:48:30|955.81|945.31|956.41|945.91|956.75|946.25|955.75|945.25|29
1654166920000|2022-06-02 10:48:40|956.44|945.94|957.19|946.69|957.22|946.72|956.41|945.91|25
1654166930000|2022-06-02 10:48:50|957.05|946.55|956.31|945.81|957.23|946.73|956.24|945.74|27
1654166940000|2022-06-02 10:49:00|956.64|946.14|957.35|946.85|957.35|946.85|956.49|945.99|31
1654166950000|2022-06-02 10:49:10|957.32|946.82|957.08|946.58|957.35|946.85|956.96|946.46|16
1654166960000|2022-06-02 10:49:20|957.16|946.66|957.02|946.52|957.33|946.83|956.95|946.45|14
1654166970000|2022-06-02 10:49:30|957.03|946.53|957.11|946.61|957.17|946.67|957.03|946.53|12
1654166980000|2022-06-02 10:49:40|957.12|946.62|956.95|946.45|957.12|946.62|956.95|946.45|5
1654166990000|2022-06-02 10:49:50|956.87|946.37|956.39|945.89|956.87|946.37|956.38|945.88|14
1654167000000|2022-06-02 10:50:00|956.32|945.82|956.25|945.75|956.45|945.95|956.24|945.74|24
1654167010000|2022-06-02 10:50:10|956.24|945.74|956.06|945.56|956.41|945.91|955.3|944.8|18
1654167020000|2022-06-02 10:50:20|955.45|944.95|956.15|945.65|956.17|945.67|955.25|944.75|21
1654167030000|2022-06-02 10:50:30|955.95|945.45|956.25|945.75|956.39|945.89|955.95|945.45|12
1654167040000|2022-06-02 10:50:40|956.26|945.76|956.2|945.7|956.37|945.87|956.03|945.53|13
1654167050000|2022-06-02 10:50:50|956.13|945.63|956.15|945.65|956.15|945.65|955.95|945.45|10
1654167060000|2022-06-02 10:51:00|956.06|945.56|956.1|945.6|956.15|945.65|955.14|944.64|17
1654167070000|2022-06-02 10:51:10|956.09|945.59|955.85|945.35|956.21|945.71|955.85|945.35|9
1654167080000|2022-06-02 10:51:20|956.15|945.65|955.66|945.16|956.25|945.75|955.66|945.16|7
1654167090000|2022-06-02 10:51:30|955.74|945.24|955.06|944.56|956.25|945.75|954.94|944.44|29
1654167100000|2022-06-02 10:51:40|954.94|944.44|954.93|944.43|955.24|944.74|954.6|944.1|21
1654167110000|2022-06-02 10:51:50|954.94|944.44|953.5|943|954.94|944.44|953.5|943|17
1654167120000|2022-06-02 10:52:00|953.8|943.3|954|943.5|954.01|943.51|953.74|943.24|9
1654167130000|2022-06-02 10:52:10|953.84|943.34|952.1|941.6|953.84|943.34|952.1|941.6|7
1654167140000|2022-06-02 10:52:20|952.14|941.64|952.12|941.62|952.14|941.64|951.98|941.48|4
1654167150000|2022-06-02 10:52:30|952.13|941.63|952.13|941.63|952.13|941.63|952.13|941.63|1
1654167160000|2022-06-02 10:52:40|951.98|941.48|951.98|941.48|952.25|941.75|951.98|941.48|3
1654167170000|2022-06-02 10:52:50|951.99|941.49|951.83|941.33|952.25|941.75|951.41|940.91|23
1654167180000|2022-06-02 10:53:00|951.82|941.32|951.77|941.27|951.82|941.32|950.89|940.39|28
1654167190000|2022-06-02 10:53:10|951.75|941.25|952.36|941.86|952.6|942.1|951.71|941.21|30
1654167200000|2022-06-02 10:53:20|952.37|941.87|952.44|941.94|952.85|942.35|952.35|941.85|28
1654167210000|2022-06-02 10:53:30|952.49|941.99|952.54|942.04|952.8|942.3|952.25|941.75|22
1654167220000|2022-06-02 10:53:40|952.55|942.05|952.83|942.33|952.85|942.35|952.55|942.05|10
1654167230000|2022-06-02 10:53:50|952.84|942.34|953.57|943.07|953.57|943.07|952.84|942.34|12
1654167240000|2022-06-02 10:54:00|953.59|943.09|953.77|943.27|953.77|943.27|953.51|943.01|10
1654167250000|2022-06-02 10:54:10|953.81|943.31|953.54|943.04|953.82|943.32|953.16|942.66|30
1654167260000|2022-06-02 10:54:20|953.43|942.93|953.8|943.3|953.81|943.31|953.24|942.74|23
1654167270000|2022-06-02 10:54:30|953.75|943.25|954.25|943.75|954.66|944.16|953.75|943.25|28
1654167280000|2022-06-02 10:54:40|954.49|943.99|954.48|943.98|954.78|944.28|953.9|943.4|12
1654167290000|2022-06-02 10:54:50|954.19|943.69|954.1|943.6|954.87|944.37|954.1|943.6|22
1654167300000|2022-06-02 10:55:00|954.01|943.51|954.78|944.28|954.78|944.28|954.01|943.51|16
1654167310000|2022-06-02 10:55:10|954.73|944.23|954.86|944.36|954.86|944.36|954.49|943.99|11
1654167320000|2022-06-02 10:55:20|954.87|944.37|954.76|944.26|954.87|944.37|954.75|944.25|7
1654167330000|2022-06-02 10:55:30|954.75|944.25|954.65|944.15|954.83|944.33|954.6|944.1|19
1654167340000|2022-06-02 10:55:40|954.72|944.22|954.75|944.25|954.97|944.47|954.72|944.22|18
1654167350000|2022-06-02 10:55:50|955.01|944.51|955.07|944.57|955.21|944.71|954.75|944.25|19
1654167360000|2022-06-02 10:56:00|955.08|944.58|955.24|944.74|955.27|944.77|954.85|944.35|14
1654167370000|2022-06-02 10:56:10|955.08|944.58|955.03|944.53|955.24|944.74|954.83|944.33|12
1654167380000|2022-06-02 10:56:20|954.85|944.35|955.75|945.25|956|945.5|954.85|944.35|21
1654167390000|2022-06-02 10:56:30|955.86|945.36|956.82|946.32|956.82|946.32|955.73|945.23|32
1654167400000|2022-06-02 10:56:40|956.83|946.33|956.83|946.33|956.94|946.44|956.74|946.24|23
1654167410000|2022-06-02 10:56:50|956.73|946.23|957.63|947.13|957.63|947.13|956.73|946.23|29
1654167420000|2022-06-02 10:57:00|957.18|946.68|957.43|946.93|957.43|946.93|956.8|946.3|26
1654167430000|2022-06-02 10:57:10|957.37|946.87|957.6|947.1|957.74|947.24|957.12|946.62|28
1654167440000|2022-06-02 10:57:20|957.62|947.12|958.4|947.9|958.4|947.9|957.2|946.7|21
1654167450000|2022-06-02 10:57:30|958.23|947.73|958.26|947.76|958.26|947.76|958.23|947.73|6
1654167460000|2022-06-02 10:57:40|958.22|947.72|958.26|947.76|958.52|948.02|958.22|947.72|10
1654167470000|2022-06-02 10:57:50|957.86|947.36|958.13|947.63|958.42|947.92|957.82|947.32|9
1654167480000|2022-06-02 10:58:00|958.08|947.58|958.66|948.16|958.75|948.25|957.9|947.4|22
1654167490000|2022-06-02 10:58:10|958.55|948.05|957.92|947.42|958.64|948.14|957.73|947.23|31
1654167500000|2022-06-02 10:58:20|957.75|947.25|958.46|947.96|958.66|948.16|957.75|947.25|25
1654167510000|2022-06-02 10:58:30|958.44|947.94|957.94|947.44|958.44|947.94|957.86|947.36|6
1654167520000|2022-06-02 10:58:40|958.44|947.94|958.66|948.16|958.66|948.16|957.95|947.45|10
1654167530000|2022-06-02 10:58:50|958.62|948.12|958.86|948.36|958.86|948.36|958.62|948.12|11
1654167540000|2022-06-02 10:59:00|958.89|948.39|959.47|948.97|959.49|948.99|958.73|948.23|27
1654167550000|2022-06-02 10:59:10|959.48|948.98|958.66|948.16|959.51|949.01|958.59|948.09|17
1654167560000|2022-06-02 10:59:20|958.67|948.17|958.74|948.24|958.74|948.24|958.32|947.82|21
1654167570000|2022-06-02 10:59:30|958.36|947.86|958.24|947.74|958.7|948.2|958.18|947.68|14
1654167580000|2022-06-02 10:59:40|958.17|947.67|958.21|947.71|958.21|947.71|958.17|947.67|7
1654167590000|2022-06-02 10:59:50|958.2|947.7|958.25|947.75|958.25|947.75|958.2|947.7|6
1654167600000|2022-06-02 11:00:00|958.28|947.78|958.25|947.75|958.28|947.78|958|947.5|5
1654167610000|2022-06-02 11:00:10|958.17|947.67|957.8|947.3|958.33|947.83|957.75|947.25|10
1654167620000|2022-06-02 11:00:20|957.38|946.88|957.36|946.86|957.8|947.3|957.36|946.86|8
1654167630000|2022-06-02 11:00:30|957.4|946.9|957.42|946.92|957.75|947.25|957.39|946.89|6
1654167640000|2022-06-02 11:00:40|957.51|947.01|957.91|947.41|958.09|947.59|957.51|947.01|17
1654167650000|2022-06-02 11:00:50|957.9|947.4|957.86|947.36|958.07|947.57|957.78|947.28|11
1654167660000|2022-06-02 11:01:00|957.78|947.28|957.41|946.91|957.88|947.38|957.37|946.87|20
1654167670000|2022-06-02 11:01:10|957.38|946.88|957.31|946.81|957.74|947.24|957.31|946.81|8
1654167680000|2022-06-02 11:01:20|957.15|946.65|957.32|946.82|957.32|946.82|957.03|946.53|4
1654167690000|2022-06-02 11:01:30|957.74|947.24|957.77|947.27|957.84|947.34|957.73|947.23|14
1654167700000|2022-06-02 11:01:40|957.78|947.28|957.79|947.29|957.79|947.29|957.78|947.28|2
1654167710000|2022-06-02 11:01:50|957.81|947.31|957.71|947.21|957.83|947.33|957.69|947.19|16
1654167720000|2022-06-02 11:02:00|957.73|947.23|957.79|947.29|957.79|947.29|957.73|947.23|2
1654167750000|2022-06-02 11:02:30|957.81|947.31|957.79|947.29|957.83|947.33|957.71|947.21|13
1654167760000|2022-06-02 11:02:40|957.75|947.25|957.79|947.29|957.83|947.33|957.75|947.25|12
1654167770000|2022-06-02 11:02:50|957.83|947.33|957.79|947.29|957.83|947.33|957.75|947.25|13
1654167780000|2022-06-02 11:03:00|957.83|947.33|957.79|947.29|957.83|947.33|957.75|947.25|14
1654167790000|2022-06-02 11:03:10|957.83|947.33|957.08|946.58|957.83|947.33|956.95|946.45|16
1654167800000|2022-06-02 11:03:20|957.5|947|957.79|947.29|957.81|947.31|957.5|947|8
1654167810000|2022-06-02 11:03:30|957.58|947.08|957.5|947|957.58|947.08|957.09|946.59|5
1654167820000|2022-06-02 11:03:40|957.1|946.6|957.54|947.04|957.54|947.04|957.1|946.6|10
1654167830000|2022-06-02 11:03:50|957.2|946.7|957.54|947.04|957.54|947.04|957.2|946.7|7
1654167840000|2022-06-02 11:04:00|957.14|946.64|957.12|946.62|957.14|946.64|957.08|946.58|4
1654167850000|2022-06-02 11:04:10|957.08|946.58|956.86|946.36|957.08|946.58|956.72|946.22|7
1654167860000|2022-06-02 11:04:20|956.73|946.23|956.73|946.23|956.82|946.32|956.7|946.2|12
1654167870000|2022-06-02 11:04:30|956.7|946.2|956.73|946.23|956.77|946.27|956.61|946.11|14
1654167880000|2022-06-02 11:04:40|956.71|946.21|956.55|946.05|956.71|946.21|956.55|946.05|11
1654167890000|2022-06-02 11:04:50|956.03|945.53|955.03|944.53|956.03|945.53|954.34|943.84|7
1654167900000|2022-06-02 11:05:00|955.02|944.52|954.22|943.72|955.02|944.52|954.22|943.72|19
1654167910000|2022-06-02 11:05:10|954.79|944.29|954.81|944.31|954.87|944.37|954.64|944.14|10
1654167920000|2022-06-02 11:05:20|954.87|944.37|954.64|944.14|954.93|944.43|954.64|944.14|10
1654167930000|2022-06-02 11:05:30|954.78|944.28|954.19|943.69|954.99|944.49|953.85|943.35|12
1654167940000|2022-06-02 11:05:40|953.85|943.35|953.99|943.49|954.49|943.99|953.75|943.25|20
1654167950000|2022-06-02 11:05:50|953.9|943.4|954.69|944.19|954.74|944.24|953.9|943.4|15
1654167960000|2022-06-02 11:06:00|954.7|944.2|954.5|944|954.72|944.22|954.5|944|10
1654167970000|2022-06-02 11:06:10|954.69|944.19|954.71|944.21|954.71|944.21|954.64|944.14|7
1654167980000|2022-06-02 11:06:20|954.7|944.2|954.05|943.55|954.7|944.2|954.05|943.55|5
1654167990000|2022-06-02 11:06:30|954|943.5|954|943.5|954|943.5|954|943.5|1
1654168000000|2022-06-02 11:06:40|953.98|943.48|953.3|942.8|954.02|943.52|953.3|942.8|10
1654168010000|2022-06-02 11:06:50|953.25|942.75|952.47|941.97|953.25|942.75|952.47|941.97|3
1654168020000|2022-06-02 11:07:00|952.69|942.19|952.84|942.34|952.86|942.36|952.69|942.19|9
1654168030000|2022-06-02 11:07:10|952.83|942.33|953.27|942.77|953.45|942.95|952.83|942.33|8
1654168040000|2022-06-02 11:07:20|952.87|942.37|952.78|942.28|952.88|942.38|952.73|942.23|10
1654168050000|2022-06-02 11:07:30|952.64|942.14|952.42|941.92|952.64|942.14|952.11|941.61|25
1654168060000|2022-06-02 11:07:40|952.25|941.75|952.76|942.26|952.76|942.26|952.25|941.75|10
1654168070000|2022-06-02 11:07:50|952.75|942.25|952.74|942.24|952.76|942.26|952.71|942.21|9
1654168080000|2022-06-02 11:08:00|952.75|942.25|952.81|942.31|952.81|942.31|952.75|942.25|4
1654168090000|2022-06-02 11:08:10|952.8|942.3|952.75|942.25|952.8|942.3|952.72|942.22|6
1654168100000|2022-06-02 11:08:20|952.7|942.2|952|941.5|952.7|942.2|951.96|941.46|18
1654168110000|2022-06-02 11:08:30|952.41|941.91|952.76|942.26|952.76|942.26|952.41|941.91|9
1654168120000|2022-06-02 11:08:40|952.77|942.27|952.74|942.24|952.77|942.27|952.74|942.24|2
1654168130000|2022-06-02 11:08:50|952.83|942.33|952.86|942.36|952.92|942.42|952.75|942.25|4
1654168150000|2022-06-02 11:09:10|952.85|942.35|952.86|942.36|953.4|942.9|952.84|942.34|7
1654168160000|2022-06-02 11:09:20|952.84|942.34|952.75|942.25|952.85|942.35|952.71|942.21|9
1654168170000|2022-06-02 11:09:30|952.76|942.26|953.38|942.88|953.64|943.14|952.76|942.26|14
1654168180000|2022-06-02 11:09:40|953.4|942.9|952.83|942.33|953.44|942.94|952.83|942.33|9
1654168190000|2022-06-02 11:09:50|952.75|942.25|952.83|942.33|952.83|942.33|952.75|942.25|2
1654168200000|2022-06-02 11:10:00|952.86|942.36|952.84|942.34|952.9|942.4|952.75|942.25|6
1654168210000|2022-06-02 11:10:10|952.85|942.35|952.93|942.43|952.94|942.44|952.85|942.35|5
1654168220000|2022-06-02 11:10:20|952.94|942.44|952.87|942.37|952.94|942.44|952.85|942.35|8
1654168230000|2022-06-02 11:10:30|952.88|942.38|953.05|942.55|953.05|942.55|952.88|942.38|6
1654168240000|2022-06-02 11:10:40|952.92|942.42|953.01|942.51|953.05|942.55|952.91|942.41|7
1654168250000|2022-06-02 11:10:50|953.02|942.52|953.07|942.57|953.07|942.57|953.02|942.52|6
1654168260000|2022-06-02 11:11:00|953.04|942.54|953.04|942.54|953.04|942.54|953.04|942.54|1
1654168280000|2022-06-02 11:11:20|952.84|942.34|952.84|942.34|952.84|942.34|952.75|942.25|5
1654168290000|2022-06-02 11:11:30|952.75|942.25|952.82|942.32|953.01|942.51|952.75|942.25|8
1654168300000|2022-06-02 11:11:40|953|942.5|953|942.5|953|942.5|953|942.5|1
1654168310000|2022-06-02 11:11:50|952.84|942.34|952.82|942.32|953|942.5|952.82|942.32|3
1654168320000|2022-06-02 11:12:00|952.75|942.25|952.82|942.32|952.82|942.32|952.75|942.25|2
1654168330000|2022-06-02 11:12:10|952.75|942.25|952.88|942.38|952.88|942.38|952.75|942.25|7
1654168340000|2022-06-02 11:12:20|952.87|942.37|952.87|942.37|952.87|942.37|952.87|942.37|1
1654168350000|2022-06-02 11:12:30|953.25|942.75|953.16|942.66|953.55|943.05|952.87|942.37|8
1654168360000|2022-06-02 11:12:40|953.13|942.63|953.04|942.54|953.15|942.65|952.88|942.38|6
1654168370000|2022-06-02 11:12:50|953.05|942.55|954.29|943.79|954.29|943.79|953.05|942.55|17
1654168380000|2022-06-02 11:13:00|954.75|944.25|953.91|943.41|954.75|944.25|953.89|943.39|27
1654168390000|2022-06-02 11:13:10|954.04|943.54|953.78|943.28|954.04|943.54|953.71|943.21|20
1654168400000|2022-06-02 11:13:20|953.77|943.27|953.78|943.28|953.78|943.28|953.75|943.25|5
1654168410000|2022-06-02 11:13:30|953.68|943.18|954.7|944.2|954.7|944.2|953.68|943.18|20
1654168420000|2022-06-02 11:13:40|954.64|944.14|955.25|944.75|955.46|944.96|954.64|944.14|30
1654168430000|2022-06-02 11:13:50|955.46|944.96|955.67|945.17|955.67|945.17|955.15|944.65|16
1654168440000|2022-06-02 11:14:00|955.32|944.82|955.69|945.19|955.69|945.19|955.19|944.69|17
1654168450000|2022-06-02 11:14:10|955.71|945.21|955.69|945.19|955.74|945.24|955.67|945.17|5
1654168460000|2022-06-02 11:14:20|955.7|945.2|955.9|945.4|955.9|945.4|955.7|945.2|14
1654168470000|2022-06-02 11:14:30|956.31|945.81|956.31|945.81|956.31|945.81|955.9|945.4|5
1654168480000|2022-06-02 11:14:40|955.9|945.4|956.59|946.09|956.59|946.09|955.9|945.4|6
1654168490000|2022-06-02 11:14:50|956.09|945.59|956.59|946.09|956.59|946.09|956.09|945.59|4
1654168500000|2022-06-02 11:15:00|956.69|946.19|956.72|946.22|956.72|946.22|956.68|946.18|4
1654168510000|2022-06-02 11:15:10|956.73|946.23|956.76|946.26|956.95|946.45|956.73|946.23|4
1654168520000|2022-06-02 11:15:20|956.73|946.23|956.68|946.18|956.78|946.28|956.46|945.96|13
1654168530000|2022-06-02 11:15:30|956.53|946.03|956.47|945.97|956.53|946.03|955.71|945.21|25
1654168540000|2022-06-02 11:15:40|956.45|945.95|956.73|946.23|956.73|946.23|955.88|945.38|12
1654168560000|2022-06-02 11:16:00|957.23|946.73|957.23|946.73|957.23|946.73|957.23|946.73|1
1654168570000|2022-06-02 11:16:10|956.73|946.23|956.73|946.23|956.73|946.23|956.73|946.23|1
1654168580000|2022-06-02 11:16:20|957.23|946.73|956.73|946.23|957.23|946.73|956.73|946.23|2
1654168590000|2022-06-02 11:16:30|956.79|946.29|956.8|946.3|956.8|946.3|956.75|946.25|6
1654168600000|2022-06-02 11:16:40|956.74|946.24|957.17|946.67|957.44|946.94|956.74|946.24|14
1654168610000|2022-06-02 11:16:50|957.19|946.69|956.81|946.31|957.23|946.73|956.8|946.3|10
1654168620000|2022-06-02 11:17:00|956.79|946.29|956.77|946.27|956.79|946.29|956.2|945.7|20
1654168630000|2022-06-02 11:17:10|956.78|946.28|956.75|946.25|956.8|946.3|956.74|946.24|8
1654168640000|2022-06-02 11:17:20|956.76|946.26|956.71|946.21|956.77|946.27|956.71|946.21|11
1654168650000|2022-06-02 11:17:30|957.05|946.55|956.98|946.48|957.1|946.6|956.8|946.3|17
1654168660000|2022-06-02 11:17:40|956.8|946.3|956.8|946.3|956.8|946.3|956.8|946.3|1
1654168670000|2022-06-02 11:17:50|956.98|946.48|957.75|947.25|957.75|947.25|956.98|946.48|13
1654168680000|2022-06-02 11:18:00|957.65|947.15|957.52|947.02|957.72|947.22|957.02|946.52|8
1654168690000|2022-06-02 11:18:10|957.72|947.22|957.68|947.18|957.74|947.24|957.52|947.02|10
1654168700000|2022-06-02 11:18:20|957.48|946.98|957|946.5|957.68|947.18|956.79|946.29|15
1654168710000|2022-06-02 11:18:30|956.79|946.29|956.43|945.93|957.18|946.68|956.43|945.93|16
1654168720000|2022-06-02 11:18:40|956.84|946.34|956.43|945.93|956.84|946.34|956.43|945.93|2
1654168730000|2022-06-02 11:18:50|956.84|946.34|956.84|946.34|956.84|946.34|956.43|945.93|3
1654168740000|2022-06-02 11:19:00|956.79|946.29|956.8|946.3|956.81|946.31|956.79|946.29|7
1654168750000|2022-06-02 11:19:10|956.81|946.31|956.8|946.3|956.84|946.34|956.75|946.25|10
1654168760000|2022-06-02 11:19:20|956.75|946.25|956.8|946.3|956.84|946.34|956.75|946.25|5
1654168770000|2022-06-02 11:19:30|956.84|946.34|956.44|945.94|956.84|946.34|956.43|945.93|14
1654168780000|2022-06-02 11:19:40|956.43|945.93|956.43|945.93|956.44|945.94|956.43|945.93|3
1654168800000|2022-06-02 11:20:00|956.84|946.34|956.8|946.3|956.84|946.34|956.72|946.22|4
1654168810000|2022-06-02 11:20:10|956.82|946.32|956.59|946.09|956.84|946.34|956.59|946.09|8
1654168820000|2022-06-02 11:20:20|956.75|946.25|956.84|946.34|956.84|946.34|956.45|945.95|13
1654168830000|2022-06-02 11:20:30|956.59|946.09|956.44|945.94|956.84|946.34|956.44|945.94|20
1654168850000|2022-06-02 11:20:50|956.76|946.26|956.84|946.34|956.84|946.34|956.44|945.94|12
1654168860000|2022-06-02 11:21:00|956.4|945.9|956.87|946.37|956.97|946.47|956.4|945.9|17
1654168870000|2022-06-02 11:21:10|956.92|946.42|957.12|946.62|957.14|946.64|956.87|946.37|9
1654168880000|2022-06-02 11:21:20|957.09|946.59|956.86|946.36|957.09|946.59|956.75|946.25|10
1654168900000|2022-06-02 11:21:40|956.88|946.38|956.92|946.42|956.95|946.45|956.88|946.38|10
1654168910000|2022-06-02 11:21:50|956.9|946.4|956.97|946.47|956.98|946.48|956.9|946.4|4
1654168920000|2022-06-02 11:22:00|956.94|946.44|957.5|947|957.5|947|956.71|946.21|26
1654168930000|2022-06-02 11:22:10|957.53|947.03|957.76|947.26|957.85|947.35|957.53|947.03|23
1654168940000|2022-06-02 11:22:20|957.68|947.18|957.74|947.24|957.89|947.39|957.57|947.07|19
1654168950000|2022-06-02 11:22:30|957.73|947.23|957.53|947.03|957.73|947.23|957.13|946.63|10
1654168960000|2022-06-02 11:22:40|957.03|946.53|957.58|947.08|957.75|947.25|957.03|946.53|20
1654168970000|2022-06-02 11:22:50|957.6|947.1|956.97|946.47|957.6|947.1|956.97|946.47|5
1654168980000|2022-06-02 11:23:00|956.69|946.19|956.44|945.94|956.97|946.47|956.44|945.94|7
1654169000000|2022-06-02 11:23:20|956.84|946.34|956.84|946.34|956.84|946.34|956.84|946.34|1
1654169010000|2022-06-02 11:23:30|956.44|945.94|956.44|945.94|956.84|946.34|956.44|945.94|3
1654169020000|2022-06-02 11:23:40|956.79|946.29|956.75|946.25|956.84|946.34|956.75|946.25|15
1654169030000|2022-06-02 11:23:50|956.8|946.3|956.79|946.29|956.8|946.3|956.75|946.25|8
1654169040000|2022-06-02 11:24:00|956.8|946.3|957.66|947.16|957.66|947.16|956.52|946.02|15
1654169050000|2022-06-02 11:24:10|957.65|947.15|957.54|947.04|957.72|947.22|957.49|946.99|22
1654169060000|2022-06-02 11:24:20|957.53|947.03|957.84|947.34|958.25|947.75|957.53|947.03|11
1654169070000|2022-06-02 11:24:30|957.82|947.32|958.7|948.2|958.75|948.25|957.78|947.28|19
1654169080000|2022-06-02 11:24:40|958.75|948.25|958.65|948.15|958.75|948.25|958.63|948.13|11
1654169090000|2022-06-02 11:24:50|958.64|948.14|957.95|947.45|958.65|948.15|957.95|947.45|15
1654169100000|2022-06-02 11:25:00|957.96|947.46|958.47|947.97|958.47|947.97|957.83|947.33|22
1654169110000|2022-06-02 11:25:10|958.5|948|958.74|948.24|958.77|948.27|958.5|948|17
1654169120000|2022-06-02 11:25:20|958.75|948.25|958.78|948.28|958.82|948.32|958.75|948.25|5
1654169130000|2022-06-02 11:25:30|958.79|948.29|959.69|949.19|959.78|949.28|958.79|948.29|34
1654169140000|2022-06-02 11:25:40|959.71|949.21|959.87|949.37|960.75|950.25|959.71|949.21|32
1654169150000|2022-06-02 11:25:50|960|949.5|959.46|948.96|960.47|949.97|959.42|948.92|16
1654169160000|2022-06-02 11:26:00|959.6|949.1|959.43|948.93|959.6|949.1|958.88|948.38|9
1654169170000|2022-06-02 11:26:10|959.54|949.04|959.64|949.14|959.75|949.25|959.44|948.94|10
1654169180000|2022-06-02 11:26:20|959.45|948.95|959.38|948.88|959.73|949.23|959.38|948.88|6
1654169190000|2022-06-02 11:26:30|959.73|949.23|959.39|948.89|959.73|949.23|959.38|948.88|5
1654169200000|2022-06-02 11:26:40|959.74|949.24|959.85|949.35|959.93|949.43|959.68|949.18|21
1654169210000|2022-06-02 11:26:50|959.86|949.36|960.47|949.97|960.47|949.97|959.86|949.36|17
1654169220000|2022-06-02 11:27:00|959.92|949.42|959.83|949.33|960.47|949.97|959.8|949.3|14
1654169230000|2022-06-02 11:27:10|959.86|949.36|959.9|949.4|959.9|949.4|959.8|949.3|10
1654169240000|2022-06-02 11:27:20|959.91|949.41|960.67|950.17|960.67|950.17|959.91|949.41|13
1654169250000|2022-06-02 11:27:30|960.64|950.14|959.89|949.39|960.73|950.23|959.85|949.35|23
1654169260000|2022-06-02 11:27:40|959.95|949.45|959.89|949.39|959.96|949.46|959.8|949.3|16
1654169270000|2022-06-02 11:27:50|959.84|949.34|959.84|949.34|959.97|949.47|959.81|949.31|16
1654169280000|2022-06-02 11:28:00|960.34|949.84|961.28|950.78|961.28|950.78|959.97|949.47|19
1654169290000|2022-06-02 11:28:10|960.78|950.28|960.66|950.16|960.78|950.28|960.4|949.9|10
1654169300000|2022-06-02 11:28:20|960.67|950.17|960.81|950.31|961.31|950.81|960.67|950.17|15
1654169310000|2022-06-02 11:28:30|960.78|950.28|960.78|950.28|961.28|950.78|960.78|950.28|3
1654169350000|2022-06-02 11:29:10|960.6|950.1|959.92|949.42|960.6|950.1|959.91|949.41|8
1654169360000|2022-06-02 11:29:20|960.42|949.92|960.75|950.25|960.75|950.25|960.42|949.92|6
1654169370000|2022-06-02 11:29:30|960.68|950.18|960.78|950.28|960.78|950.28|960.68|950.18|4
1654169380000|2022-06-02 11:29:40|961.28|950.78|960.49|949.99|961.28|950.78|960.49|949.99|6
1654169390000|2022-06-02 11:29:50|959.99|949.49|961.49|950.99|961.49|950.99|959.92|949.42|13
1654169400000|2022-06-02 11:30:00|961.51|951.01|961.59|951.09|961.61|951.11|961.51|951.01|12
1654169410000|2022-06-02 11:30:10|961.69|951.19|961.37|950.87|961.69|951.19|961.32|950.82|9
1654169420000|2022-06-02 11:30:20|961.35|950.85|961.34|950.84|961.59|951.09|961.27|950.77|10
1654169430000|2022-06-02 11:30:30|961.37|950.87|961.57|951.07|961.64|951.14|961.05|950.55|18
1654169440000|2022-06-02 11:30:40|961.58|951.08|960.91|950.41|961.58|951.08|960.91|950.41|10
1654169450000|2022-06-02 11:30:50|960.82|950.32|960.45|949.95|960.82|950.32|960.41|949.91|4
1654169460000|2022-06-02 11:31:00|960.46|949.96|960.52|950.02|960.78|950.28|960.42|949.92|13
1654169470000|2022-06-02 11:31:10|960.45|949.95|959.85|949.35|960.49|949.99|959.85|949.35|18
1654169480000|2022-06-02 11:31:20|960.03|949.53|960.68|950.18|960.75|950.25|959.85|949.35|18
1654169490000|2022-06-02 11:31:30|960.62|950.12|960.67|950.17|960.75|950.25|960.54|950.04|12
1654169500000|2022-06-02 11:31:40|960.61|950.11|959.96|949.46|960.61|950.11|959.96|949.46|6
1654169510000|2022-06-02 11:31:50|959.82|949.32|959.9|949.4|959.9|949.4|959.82|949.32|2
1654169520000|2022-06-02 11:32:00|959.82|949.32|959.82|949.32|959.82|949.32|959.82|949.32|1
1654169530000|2022-06-02 11:32:10|959.9|949.4|959.9|949.4|959.9|949.4|959.9|949.4|1
1654169540000|2022-06-02 11:32:20|959.82|949.32|959.75|949.25|959.82|949.32|959.75|949.25|2
1654169550000|2022-06-02 11:32:30|959.82|949.32|960.67|950.17|960.67|950.17|959.75|949.25|15
1654169560000|2022-06-02 11:32:40|960.68|950.18|960.24|949.74|960.7|950.2|960.24|949.74|11
1654169570000|2022-06-02 11:32:50|960.7|950.2|960.67|950.17|960.71|950.21|960.16|949.66|12
1654169580000|2022-06-02 11:33:00|960.68|950.18|960.66|950.16|960.69|950.19|960.65|950.15|9
1654169590000|2022-06-02 11:33:10|960.58|950.08|960.69|950.19|960.69|950.19|960.15|949.65|12
1654169600000|2022-06-02 11:33:20|960.7|950.2|960.58|950.08|960.7|950.2|960.4|949.9|11
1654169610000|2022-06-02 11:33:30|960.57|950.07|959.75|949.25|960.58|950.08|959.75|949.25|3
1654169630000|2022-06-02 11:33:50|959.74|949.24|959.75|949.25|959.78|949.28|959.74|949.24|5
1654169640000|2022-06-02 11:34:00|959.74|949.24|959.72|949.22|959.77|949.27|959.44|948.94|18
1654169650000|2022-06-02 11:34:10|959.73|949.23|959.71|949.21|959.75|949.25|959.71|949.21|4
1654169660000|2022-06-02 11:34:20|959.72|949.22|959.8|949.3|959.81|949.31|959.71|949.21|10
1654169670000|2022-06-02 11:34:30|959.83|949.33|959.72|949.22|960.18|949.68|959.68|949.18|10
1654169680000|2022-06-02 11:34:40|959.73|949.23|959.75|949.25|959.75|949.25|959.72|949.22|8
1654169690000|2022-06-02 11:34:50|959.71|949.21|959.69|949.19|959.72|949.22|959.69|949.19|6
1654169700000|2022-06-02 11:35:00|959.75|949.25|959.75|949.25|959.75|949.25|959.15|948.65|7
1654169710000|2022-06-02 11:35:10|959.66|949.16|958.71|948.21|959.75|949.25|958.67|948.17|25
1654169720000|2022-06-02 11:35:20|958.72|948.22|958.7|948.2|958.8|948.3|958.66|948.16|18
1654169730000|2022-06-02 11:35:30|958.8|948.3|958.67|948.17|958.8|948.3|958.35|947.85|19
1654169740000|2022-06-02 11:35:40|958.78|948.28|959.39|948.89|959.4|948.9|958.73|948.23|14
1654169750000|2022-06-02 11:35:50|959.42|948.92|959.43|948.93|959.43|948.93|959.37|948.87|10
1654169760000|2022-06-02 11:36:00|959.41|948.91|959.42|948.92|959.47|948.97|959.25|948.75|15
1654169770000|2022-06-02 11:36:10|959.45|948.95|959.38|948.88|959.45|948.95|959.38|948.88|11
1654169780000|2022-06-02 11:36:20|959.37|948.87|959.37|948.87|959.37|948.87|959.37|948.87|1
1654169790000|2022-06-02 11:36:30|959.36|948.86|959.66|949.16|959.66|949.16|958.91|948.41|6
1654169800000|2022-06-02 11:36:40|959.53|949.03|959.66|949.16|959.66|949.16|959.16|948.66|9
1654169810000|2022-06-02 11:36:50|959.53|949.03|959.66|949.16|959.66|949.16|959.16|948.66|5
1654169820000|2022-06-02 11:37:00|959.16|948.66|959.7|949.2|959.7|949.2|959.16|948.66|11
1654169830000|2022-06-02 11:37:10|959.66|949.16|959.66|949.16|959.66|949.16|959.16|948.66|3
1654169840000|2022-06-02 11:37:20|959.16|948.66|958.75|948.25|959.16|948.66|958.75|948.25|3
1654169850000|2022-06-02 11:37:30|958.47|947.97|958.54|948.04|958.54|948.04|957.85|947.35|10
1654169860000|2022-06-02 11:37:40|958.44|947.94|958.45|947.95|958.54|948.04|958.04|947.54|7
1654169870000|2022-06-02 11:37:50|957.95|947.45|958.03|947.53|958.54|948.04|957.95|947.45|20
1654169880000|2022-06-02 11:38:00|958.4|947.9|958.64|948.14|958.85|948.35|958.03|947.53|26
1654169890000|2022-06-02 11:38:10|958.66|948.16|957.75|947.25|958.66|948.16|957.75|947.25|8
1654169900000|2022-06-02 11:38:20|958.25|947.75|958.65|948.15|958.65|948.15|958.25|947.75|4
1654169910000|2022-06-02 11:38:30|958.66|948.16|958.66|948.16|958.67|948.17|958.64|948.14|7
1654169920000|2022-06-02 11:38:40|958.67|948.17|958.66|948.16|958.67|948.17|958.02|947.52|8
1654169930000|2022-06-02 11:38:50|958.64|948.14|958.51|948.01|958.64|948.14|957.87|947.37|13
1654169940000|2022-06-02 11:39:00|958.52|948.02|958.52|948.02|958.56|948.06|958.45|947.95|7
1654169950000|2022-06-02 11:39:10|958.48|947.98|958.48|947.98|958.65|948.15|957.98|947.48|8
1654169960000|2022-06-02 11:39:20|958.45|947.95|958.46|947.96|958.46|947.96|958.45|947.95|4
1654169970000|2022-06-02 11:39:30|958.45|947.95|957.9|947.4|958.45|947.95|957.89|947.39|6
1654169980000|2022-06-02 11:39:40|957.89|947.39|957.92|947.42|957.92|947.42|957.89|947.39|3
1654169990000|2022-06-02 11:39:50|958.42|947.92|958.47|947.97|958.47|947.97|958.02|947.52|5
1654170000000|2022-06-02 11:40:00|958.45|947.95|958.1|947.6|958.46|947.96|957.96|947.46|11
1654170010000|2022-06-02 11:40:10|957.95|947.45|958.6|948.1|958.66|948.16|957.95|947.45|9
1654170020000|2022-06-02 11:40:20|958.58|948.08|959.52|949.02|959.52|949.02|958.58|948.08|12
1654170030000|2022-06-02 11:40:30|959.3|948.8|958.71|948.21|959.42|948.92|958.7|948.2|16
1654170040000|2022-06-02 11:40:40|958.72|948.22|959.68|949.18|959.75|949.25|958.72|948.22|17
1654170050000|2022-06-02 11:40:50|959.75|949.25|959.48|948.98|959.75|949.25|959.1|948.6|16
1654170060000|2022-06-02 11:41:00|959.47|948.97|959.48|948.98|959.48|948.98|958.85|948.35|12
1654170070000|2022-06-02 11:41:10|959.63|949.13|959.68|949.18|959.69|949.19|959.19|948.69|9
1654170080000|2022-06-02 11:41:20|959.69|949.19|959.69|949.19|959.72|949.22|959.68|949.18|8
1654170090000|2022-06-02 11:41:30|959.7|949.2|959.71|949.21|959.71|949.21|959.7|949.2|2
1654170100000|2022-06-02 11:41:40|959.7|949.2|959.4|948.9|959.75|949.25|959.4|948.9|6
1654170110000|2022-06-02 11:41:50|959.69|949.19|959.78|949.28|959.81|949.31|959.43|948.93|12
1654170120000|2022-06-02 11:42:00|959.75|949.25|959.75|949.25|959.78|949.28|959.69|949.19|16
1654170130000|2022-06-02 11:42:10|959.73|949.23|959.67|949.17|959.73|949.23|959.67|949.17|11
1654170180000|2022-06-02 11:43:00|959.68|949.18|960.32|949.82|960.32|949.82|959.68|949.18|6
1654170190000|2022-06-02 11:43:10|960.43|949.93|959.75|949.25|960.68|950.18|959.69|949.19|17
1654170200000|2022-06-02 11:43:20|959.78|949.28|959.35|948.85|959.78|949.28|959.35|948.85|16
1654170210000|2022-06-02 11:43:30|959.64|949.14|959.67|949.17|959.75|949.25|959.35|948.85|21
1654170220000|2022-06-02 11:43:40|959.35|948.85|959.63|949.13|959.75|949.25|959.13|948.63|12
1654170230000|2022-06-02 11:43:50|959.75|949.25|959.72|949.22|959.75|949.25|959.59|949.09|11
1654170240000|2022-06-02 11:44:00|959.73|949.23|959.72|949.22|959.73|949.23|959.72|949.22|2
1654170250000|2022-06-02 11:44:10|959.7|949.2|959.79|949.29|960.34|949.84|959.7|949.2|15
1654170260000|2022-06-02 11:44:20|959.78|949.28|959.75|949.25|959.79|949.29|959.7|949.2|14
1654170270000|2022-06-02 11:44:30|959.76|949.26|960.43|949.93|960.6|950.1|959.75|949.25|16
1654170280000|2022-06-02 11:44:40|960.45|949.95|960.69|950.19|960.75|950.25|960.45|949.95|13
1654170290000|2022-06-02 11:44:50|960.7|950.2|961.22|950.72|961.45|950.95|960.7|950.2|17
1654170300000|2022-06-02 11:45:00|961|950.5|960.67|950.17|961|950.5|960.65|950.15|21
1654170310000|2022-06-02 11:45:10|960.68|950.18|960.75|950.25|960.75|950.25|960.59|950.09|21
1654170320000|2022-06-02 11:45:20|960.67|950.17|960.63|950.13|960.67|950.17|960.58|950.08|9
1654170330000|2022-06-02 11:45:30|960.64|950.14|960.6|950.1|960.67|950.17|960.6|950.1|10
1654170340000|2022-06-02 11:45:40|960.61|950.11|960.72|950.22|960.75|950.25|960.59|950.09|6
1654170350000|2022-06-02 11:45:50|960.42|949.92|960.73|950.23|960.75|950.25|960.3|949.8|18
1654170360000|2022-06-02 11:46:00|960.71|950.21|960.85|950.35|960.85|950.35|960.46|949.96|17
1654170370000|2022-06-02 11:46:10|960.86|950.36|960.66|950.16|961.66|951.16|960.51|950.01|21
1654170380000|2022-06-02 11:46:20|960.73|950.23|960.73|950.23|960.75|950.25|960.51|950.01|13
1654170390000|2022-06-02 11:46:30|960.71|950.21|959.57|949.07|960.71|950.21|959.57|949.07|13
1654170400000|2022-06-02 11:46:40|959.75|949.25|959.75|949.25|959.75|949.25|959.75|949.25|1
1654170410000|2022-06-02 11:46:50|959.7|949.2|959.75|949.25|959.75|949.25|959.7|949.2|2
1654170420000|2022-06-02 11:47:00|959.69|949.19|960.75|950.25|960.75|950.25|959.6|949.1|23
1654170430000|2022-06-02 11:47:10|960.66|950.16|960.75|950.25|960.75|950.25|960.32|949.82|17
1654170440000|2022-06-02 11:47:20|960.69|950.19|960.64|950.14|960.75|950.25|960.4|949.9|11
1654170450000|2022-06-02 11:47:30|960.51|950.01|959.82|949.32|960.51|950.01|959.82|949.32|15
1654170460000|2022-06-02 11:47:40|959.9|949.4|959.93|949.43|960.43|949.93|959.9|949.4|10
1654170470000|2022-06-02 11:47:50|959.89|949.39|960.39|949.89|960.4|949.9|959.89|949.39|12
1654170480000|2022-06-02 11:48:00|960.41|949.91|961.69|951.19|961.75|951.25|960.32|949.82|30
1654170490000|2022-06-02 11:48:10|961.64|951.14|961.73|951.23|961.78|951.28|961.39|950.89|18
1654170500000|2022-06-02 11:48:20|961.7|951.2|961.54|951.04|961.8|951.3|961.54|951.04|16
1654170510000|2022-06-02 11:48:30|961.3|950.8|961.7|951.2|961.75|951.25|961.25|950.75|9
1654170520000|2022-06-02 11:48:40|961.75|951.25|962.35|951.85|962.65|952.15|961.69|951.19|12
1654170530000|2022-06-02 11:48:50|962.38|951.88|962.44|951.94|963.11|952.61|962.38|951.88|15
1654170540000|2022-06-02 11:49:00|962.37|951.87|962.66|952.16|962.66|952.16|962.37|951.87|10
1654170550000|2022-06-02 11:49:10|962.65|952.15|962.65|952.15|962.65|952.15|962.65|952.15|1
1654170560000|2022-06-02 11:49:20|962.56|952.06|961.78|951.28|962.65|952.15|961.78|951.28|23
1654170570000|2022-06-02 11:49:30|961.77|951.27|962.41|951.91|962.52|952.02|961.77|951.27|14
1654170580000|2022-06-02 11:49:40|961.91|951.41|961.89|951.39|961.99|951.49|961.52|951.02|23
1654170590000|2022-06-02 11:49:50|961.84|951.34|961.81|951.31|961.89|951.39|961.75|951.25|14
1654170600000|2022-06-02 11:50:00|961.85|951.35|962.53|952.03|962.53|952.03|961.8|951.3|8
1654170610000|2022-06-02 11:50:10|962.5|952|962.5|952|962.51|952.01|962.29|951.79|8
1654170620000|2022-06-02 11:50:20|962.51|952.01|962.62|952.12|962.62|952.12|962.5|952|9
1654170630000|2022-06-02 11:50:30|962.7|952.2|962.77|952.27|963.52|953.02|962.6|952.1|21
1654170640000|2022-06-02 11:50:40|962.76|952.26|963.64|953.14|963.64|953.14|962.76|952.26|17
1654170650000|2022-06-02 11:50:50|963.68|953.18|963.68|953.18|963.69|953.19|963.67|953.17|7
1654170660000|2022-06-02 11:51:00|963.62|953.12|963.12|952.62|963.62|953.12|962.96|952.46|13
1654170670000|2022-06-02 11:51:10|963.62|953.12|963.12|952.62|963.62|953.12|963.12|952.62|2
1654170680000|2022-06-02 11:51:20|963.62|953.12|963.69|953.19|963.69|953.19|963.62|953.12|2
1654170690000|2022-06-02 11:51:30|963.62|953.12|963.77|953.27|963.77|953.27|963.62|953.12|8
1654170700000|2022-06-02 11:51:40|963.68|953.18|963.77|953.27|963.77|953.27|963.56|953.06|18
1654170710000|2022-06-02 11:51:50|963.68|953.18|964.61|954.11|964.75|954.25|963.58|953.08|22
1654170720000|2022-06-02 11:52:00|964.55|954.05|963.78|953.28|964.61|954.11|963.78|953.28|18
1654170740000|2022-06-02 11:52:20|964.28|953.78|964.75|954.25|964.75|954.25|963.78|953.28|6
1654170750000|2022-06-02 11:52:30|964.25|953.75|964.25|953.75|964.25|953.75|964.25|953.75|1
1654170760000|2022-06-02 11:52:40|964.75|954.25|964.75|954.25|964.75|954.25|964.25|953.75|3
1654170770000|2022-06-02 11:52:50|964.68|954.18|964.76|954.26|964.76|954.26|964.68|954.18|4
1654170780000|2022-06-02 11:53:00|964.75|954.25|965.94|955.44|966.35|955.85|964.75|954.25|29
1654170790000|2022-06-02 11:53:10|965.95|955.45|965.81|955.31|966.31|955.81|965.81|955.31|14
1654170800000|2022-06-02 11:53:20|965.84|955.34|966.17|955.67|966.75|956.25|965.73|955.23|28
1654170810000|2022-06-02 11:53:30|966.02|955.52|965.79|955.29|966.34|955.84|965.79|955.29|19
1654170820000|2022-06-02 11:53:40|965.51|955.01|966.06|955.56|966.54|956.04|965.51|955.01|19
1654170830000|2022-06-02 11:53:50|966.04|955.54|965.86|955.36|966.55|956.05|965.85|955.35|11
1654170840000|2022-06-02 11:54:00|965.88|955.38|966|955.5|966.5|956|965.85|955.35|18
1654170850000|2022-06-02 11:54:10|965.95|955.45|965.95|955.45|966.75|956.25|965.95|955.45|22
1654170860000|2022-06-02 11:54:20|966.25|955.75|966.76|956.26|966.76|956.26|966.25|955.75|16
1654170870000|2022-06-02 11:54:30|967.01|956.51|966.75|956.25|967.01|956.51|966.75|956.25|20
1654170880000|2022-06-02 11:54:40|966.58|956.08|966.93|956.43|966.93|956.43|966.12|955.62|5
1654170890000|2022-06-02 11:54:50|966.85|956.35|966.98|956.48|966.98|956.48|966.85|956.35|11
1654170900000|2022-06-02 11:55:00|966.95|956.45|966.95|956.45|967.65|957.15|966.95|956.45|12
1654170910000|2022-06-02 11:55:10|966.97|956.47|966.81|956.31|966.97|956.47|966.81|956.31|4
1654170920000|2022-06-02 11:55:20|966.86|956.36|966.81|956.31|966.91|956.41|966.8|956.3|8
1654170930000|2022-06-02 11:55:30|966.83|956.33|966.97|956.47|967.02|956.52|966.83|956.33|19
1654170940000|2022-06-02 11:55:40|966.99|956.49|967.68|957.18|967.75|957.25|966.9|956.4|11
1654170950000|2022-06-02 11:55:50|967.69|957.19|967.7|957.2|968.51|958.01|967.69|957.19|16
1654170960000|2022-06-02 11:56:00|967.72|957.22|967.91|957.41|967.92|957.42|967.71|957.21|16
1654170970000|2022-06-02 11:56:10|967.94|957.44|967.95|957.45|967.95|957.45|967.94|957.44|2
1654170980000|2022-06-02 11:56:20|967.94|957.44|968.05|957.55|968.08|957.58|967.72|957.22|12
1654170990000|2022-06-02 11:56:30|968.01|957.51|967.95|957.45|968.55|958.05|967.82|957.32|12
1654171000000|2022-06-02 11:56:40|968.4|957.9|967.95|957.45|968.4|957.9|967.95|957.45|2
1654171010000|2022-06-02 11:56:50|968.04|957.54|968|957.5|968.04|957.54|967.95|957.45|5
1654171020000|2022-06-02 11:57:00|968.02|957.52|967.43|956.93|968.78|958.28|967.43|956.93|16
1654171030000|2022-06-02 11:57:10|968.11|957.61|967.99|957.49|968.11|957.61|967.09|956.59|17
1654171040000|2022-06-02 11:57:20|967.98|957.48|967.61|957.11|967.98|957.48|967.05|956.55|11
1654171050000|2022-06-02 11:57:30|967.65|957.15|967.65|957.15|967.71|957.21|967.45|956.95|12
1654171060000|2022-06-02 11:57:40|967.45|956.95|967.11|956.61|967.65|957.15|966.75|956.25|22
1654171070000|2022-06-02 11:57:50|967.1|956.6|967.1|956.6|967.1|956.6|967.1|956.6|1
1654171080000|2022-06-02 11:58:00|967.05|956.55|967.1|956.6|967.13|956.63|967.05|956.55|4
1654171090000|2022-06-02 11:58:10|967.05|956.55|967.05|956.55|967.05|956.55|967.05|956.55|1
1654171100000|2022-06-02 11:58:20|967.08|956.58|966.96|956.46|967.08|956.58|966.95|956.45|10
1654171110000|2022-06-02 11:58:30|967.01|956.51|967.1|956.6|967.13|956.63|967.01|956.51|10
1654171120000|2022-06-02 11:58:40|967.05|956.55|967.05|956.55|967.1|956.6|967.05|956.55|5
1654171130000|2022-06-02 11:58:50|967.06|956.56|968|957.5|968.06|957.56|967.06|956.56|24
1654171140000|2022-06-02 11:59:00|967.95|957.45|967.65|957.15|967.98|957.48|967.4|956.9|22
1654171150000|2022-06-02 11:59:10|967.7|957.2|968.72|958.22|968.73|958.23|967.7|957.2|24
1654171160000|2022-06-02 11:59:20|968.71|958.21|968.56|958.06|968.72|958.22|968.56|958.06|12
1654171170000|2022-06-02 11:59:30|968.65|958.15|968.7|958.2|968.73|958.23|968.65|958.15|10
1654171180000|2022-06-02 11:59:40|968.59|958.09|967.92|957.42|968.69|958.19|967.86|957.36|26
1654171190000|2022-06-02 11:59:50|967.88|957.38|967.18|956.68|968.15|957.65|967.18|956.68|24
1654171200000|2022-06-02 12:00:00|967.16|956.66|968.46|957.96|968.46|957.96|967.16|956.66|21
1654171210000|2022-06-02 12:00:10|968.23|957.73|967.81|957.31|968.55|958.05|967.6|957.1|28
1654171220000|2022-06-02 12:00:20|967.13|956.63|966|955.5|967.13|956.63|966|955.5|27
1654171230000|2022-06-02 12:00:30|966.02|955.52|966.37|955.87|966.75|956.25|966.02|955.52|21
1654171240000|2022-06-02 12:00:40|966.74|956.24|966.63|956.13|966.75|956.25|965.95|955.45|18
1654171250000|2022-06-02 12:00:50|966.55|956.05|966.63|956.13|966.63|956.13|966.55|956.05|2
1654171260000|2022-06-02 12:01:00|966.73|956.23|966.72|956.22|966.75|956.25|966.18|955.68|19
1654171270000|2022-06-02 12:01:10|966.44|955.94|966.04|955.54|966.77|956.27|966.04|955.54|14
1654171280000|2022-06-02 12:01:20|966.06|955.56|966.71|956.21|966.75|956.25|966.06|955.56|8
1654171290000|2022-06-02 12:01:30|966.65|956.15|966.51|956.01|966.65|956.15|966.45|955.95|6
1654171300000|2022-06-02 12:01:40|966.52|956.02|966.88|956.38|966.88|956.38|965.75|955.25|14
1654171310000|2022-06-02 12:01:50|966.68|956.18|966.72|956.22|966.88|956.38|966.35|955.85|24
1654171320000|2022-06-02 12:02:00|966.73|956.23|967.46|956.96|967.46|956.96|966.73|956.23|11
1654171330000|2022-06-02 12:02:10|967.51|957.01|967.53|957.03|967.74|957.24|967.2|956.7|19
1654171340000|2022-06-02 12:02:20|967.47|956.97|967.61|957.11|967.61|957.11|967.45|956.95|12
1654171350000|2022-06-02 12:02:30|967.59|957.09|967.56|957.06|967.74|957.24|967.54|957.04|10
1654171360000|2022-06-02 12:02:40|967.51|957.01|968.37|957.87|968.4|957.9|967.49|956.99|20
1654171370000|2022-06-02 12:02:50|968.38|957.88|968.75|958.25|968.75|958.25|968.23|957.73|10
1654171380000|2022-06-02 12:03:00|968.7|958.2|968.72|958.22|968.73|958.23|968.65|958.15|7
1654171390000|2022-06-02 12:03:10|968.73|958.23|969.27|958.77|969.28|958.78|968.72|958.22|9
1654171400000|2022-06-02 12:03:20|969.34|958.84|969.65|959.15|969.65|959.15|969.34|958.84|13
1654171410000|2022-06-02 12:03:30|969.39|958.89|969.54|959.04|969.75|959.25|969.39|958.89|7
1654171420000|2022-06-02 12:03:40|969.67|959.17|969.67|959.17|969.67|959.17|969.54|959.04|9
1654171430000|2022-06-02 12:03:50|969.75|959.25|969.44|958.94|969.75|959.25|969.44|958.94|6
1654171440000|2022-06-02 12:04:00|968.94|958.44|968.55|958.05|968.94|958.44|968.55|958.05|3
1654171450000|2022-06-02 12:04:10|968.11|957.61|968.25|957.75|968.25|957.75|967.95|957.45|5
1654171460000|2022-06-02 12:04:20|968.23|957.73|968.75|958.25|968.75|958.25|967.75|957.25|9
1654171470000|2022-06-02 12:04:30|968.57|958.07|968.63|958.13|968.75|958.25|968.07|957.57|21
1654171480000|2022-06-02 12:04:40|968.64|958.14|967.85|957.35|968.64|958.14|967.85|957.35|10
1654171490000|2022-06-02 12:04:50|967.75|957.25|967.46|956.96|967.75|957.25|966.95|956.45|9
1654171500000|2022-06-02 12:05:00|966.96|956.46|966.98|956.48|967.49|956.99|966.95|956.45|8
1654171510000|2022-06-02 12:05:10|966.95|956.45|966.5|956|967.04|956.54|966.4|955.9|24
1654171520000|2022-06-02 12:05:20|966.66|956.16|966.67|956.17|966.75|956.25|966.42|955.92|17
1654171530000|2022-06-02 12:05:30|966.69|956.19|965.85|955.35|966.7|956.2|965.85|955.35|19
1654171540000|2022-06-02 12:05:40|965.94|955.44|965.75|955.25|965.94|955.44|965.53|955.03|15
1654171550000|2022-06-02 12:05:50|965.55|955.05|965.46|954.96|965.55|955.05|965.45|954.95|3
1654171560000|2022-06-02 12:06:00|965.63|955.13|965.84|955.34|965.84|955.34|965.63|955.13|7
1654171570000|2022-06-02 12:06:10|965.85|955.35|966.55|956.05|966.75|956.25|965.85|955.35|19
1654171580000|2022-06-02 12:06:20|966.62|956.12|966.67|956.17|966.7|956.2|966.27|955.77|13
1654171590000|2022-06-02 12:06:30|966.54|956.04|965.83|955.33|966.62|956.12|965.81|955.31|27
1654171600000|2022-06-02 12:06:40|965.75|955.25|965.76|955.26|965.76|955.26|965.75|955.25|4
1654171610000|2022-06-02 12:06:50|965.75|955.25|967.49|956.99|967.5|957|965.75|955.25|23
1654171620000|2022-06-02 12:07:00|967.5|957|967.5|957|967.52|957.02|967.48|956.98|7
1654171630000|2022-06-02 12:07:10|967.49|956.99|967.5|957|967.5|957|967.38|956.88|10
1654171640000|2022-06-02 12:07:20|967.49|956.99|967.52|957.02|967.52|957.02|967.47|956.97|10
1654171650000|2022-06-02 12:07:30|967.51|957.01|967.52|957.02|967.55|957.05|967.48|956.98|9
1654171660000|2022-06-02 12:07:40|967.47|956.97|967.72|957.22|967.96|957.46|967.47|956.97|20
1654171670000|2022-06-02 12:07:50|967.73|957.23|968.65|958.15|968.72|958.22|967.73|957.23|20
1654171680000|2022-06-02 12:08:00|968.47|957.97|967.83|957.33|968.65|958.15|967.83|957.33|11
1654171690000|2022-06-02 12:08:10|967.82|957.32|968.61|958.11|968.61|958.11|967.82|957.32|10
1654171700000|2022-06-02 12:08:20|968.6|958.1|968.67|958.17|968.68|958.18|968.6|958.1|13
1654171710000|2022-06-02 12:08:30|968.64|958.14|968.52|958.02|968.66|958.16|968.47|957.97|12
1654171720000|2022-06-02 12:08:40|968.48|957.98|968.42|957.92|968.65|958.15|967.95|957.45|12
1654171730000|2022-06-02 12:08:50|967.97|957.47|967.82|957.32|968.57|958.07|967.82|957.32|7
1654171740000|2022-06-02 12:09:00|967.81|957.31|967.38|956.88|967.84|957.34|966.95|956.45|21
1654171750000|2022-06-02 12:09:10|967.53|957.03|967.35|956.85|967.73|957.23|966.91|956.41|19
1654171760000|2022-06-02 12:09:20|966.91|956.41|968.45|957.95|968.45|957.95|966.89|956.39|19
1654171770000|2022-06-02 12:09:30|968.46|957.96|968.46|957.96|968.46|957.96|968.46|957.96|1
1654171780000|2022-06-02 12:09:40|968.47|957.97|968.7|958.2|968.7|958.2|968.47|957.97|5
1654171790000|2022-06-02 12:09:50|969.2|958.7|968.76|958.26|969.2|958.7|968.5|958|10
1654171800000|2022-06-02 12:10:00|968.52|958.02|967.76|957.26|968.52|958.02|967.76|957.26|22
1654171810000|2022-06-02 12:10:10|967.8|957.3|967.93|957.43|968.06|957.56|967.77|957.27|13
1654171820000|2022-06-02 12:10:20|967.88|957.38|968.66|958.16|968.75|958.25|967.75|957.25|22
1654171830000|2022-06-02 12:10:30|968.69|958.19|969.25|958.75|969.6|959.1|968.21|957.71|21
1654171840000|2022-06-02 12:10:40|969.44|958.94|969.44|958.94|969.53|959.03|969.09|958.59|21
1654171850000|2022-06-02 12:10:50|969.46|958.96|968.92|958.42|969.5|959|968.92|958.42|17
1654171870000|2022-06-02 12:11:10|969.42|958.92|968.45|957.95|969.42|958.92|968.4|957.9|6
1654171880000|2022-06-02 12:11:20|968.4|957.9|968.75|958.25|968.75|958.25|967.89|957.39|7
1654171890000|2022-06-02 12:11:30|968.62|958.12|967.9|957.4|968.62|958.12|967.9|957.4|4
1654171900000|2022-06-02 12:11:40|968.4|957.9|967.9|957.4|968.52|958.02|967.9|957.4|8
1654171910000|2022-06-02 12:11:50|967.92|957.42|967.83|957.33|967.92|957.42|967.73|957.23|8
1654171920000|2022-06-02 12:12:00|967.73|957.23|967.92|957.42|967.93|957.43|967.73|957.23|12
1654171930000|2022-06-02 12:12:10|968.02|957.52|967.95|957.45|968.02|957.52|967.85|957.35|8
1654171940000|2022-06-02 12:12:20|967.92|957.42|967.83|957.33|967.95|957.45|967.83|957.33|10
1654171950000|2022-06-02 12:12:30|967.22|956.72|966.87|956.37|967.22|956.72|966.85|956.35|8
1654171960000|2022-06-02 12:12:40|967.55|957.05|967.55|957.05|967.56|957.06|966.89|956.39|7
1654171970000|2022-06-02 12:12:50|967.4|956.9|966.93|956.43|967.4|956.9|966.9|956.4|4
1654171980000|2022-06-02 12:13:00|966.94|956.44|967.02|956.52|967.55|957.05|966.94|956.44|20
1654171990000|2022-06-02 12:13:10|967.1|956.6|967.03|956.53|967.68|957.18|967|956.5|18
1654172000000|2022-06-02 12:13:20|966.98|956.48|967|956.5|967|956.5|966.98|956.48|2
1654172010000|2022-06-02 12:13:30|967.5|957|967.65|957.15|967.65|957.15|966.95|956.45|13
1654172020000|2022-06-02 12:13:40|967.03|956.53|967.5|957|967.55|957.05|966.95|956.45|10
1654172030000|2022-06-02 12:13:50|967.53|957.03|967.09|956.59|967.58|957.08|967.08|956.58|12
1654172040000|2022-06-02 12:14:00|967.11|956.61|968.69|958.19|968.7|958.2|967.11|956.61|20
1654172050000|2022-06-02 12:14:10|968.71|958.21|968.77|958.27|968.8|958.3|968.71|958.21|20
1654172060000|2022-06-02 12:14:20|968.78|958.28|968.79|958.29|968.79|958.29|968.45|957.95|16
1654172070000|2022-06-02 12:14:30|968.78|958.28|970.58|960.08|970.75|960.25|967.99|957.49|31
1654172080000|2022-06-02 12:14:40|970.47|959.97|969.71|959.21|970.62|960.12|969.68|959.18|20
1654172090000|2022-06-02 12:14:50|969.73|959.23|969.8|959.3|969.84|959.34|969.73|959.23|14
1654172100000|2022-06-02 12:15:00|969.82|959.32|971.36|960.86|971.44|960.94|969.77|959.27|25
1654172110000|2022-06-02 12:15:10|971.44|960.94|970.76|960.26|971.75|961.25|970.76|960.26|23
1654172120000|2022-06-02 12:15:20|970.6|960.1|969.75|959.25|970.69|960.19|969.52|959.02|25
1654172130000|2022-06-02 12:15:30|969.79|959.29|969.76|959.26|969.85|959.35|969.65|959.15|23
1654172140000|2022-06-02 12:15:40|969.8|959.3|970.63|960.13|970.63|960.13|969.74|959.24|28
1654172150000|2022-06-02 12:15:50|970.64|960.14|969.74|959.24|970.65|960.15|969.74|959.24|27
1654172160000|2022-06-02 12:16:00|969.79|959.29|969.8|959.3|969.8|959.3|969.49|958.99|21
1654172170000|2022-06-02 12:16:10|969.81|959.31|969.76|959.26|969.82|959.32|969.73|959.23|20
1654172180000|2022-06-02 12:16:20|969.81|959.31|969.81|959.31|969.81|959.31|969.38|958.88|26
1654172190000|2022-06-02 12:16:30|969.76|959.26|969.81|959.31|969.81|959.31|969.76|959.26|5
1654172200000|2022-06-02 12:16:40|969.78|959.28|969.79|959.29|969.79|959.29|969.78|959.28|2
1654172210000|2022-06-02 12:16:50|969.78|959.28|969.78|959.28|969.79|959.29|969.78|959.28|3
1654172220000|2022-06-02 12:17:00|969.81|959.31|969.38|958.88|969.81|959.31|969.38|958.88|6
1654172250000|2022-06-02 12:17:30|969.49|958.99|969.38|958.88|969.51|959.01|969.38|958.88|10
1654172260000|2022-06-02 12:17:40|968.3|957.8|967.86|957.36|968.3|957.8|967.86|957.36|13
1654172270000|2022-06-02 12:17:50|967.75|957.25|967.49|956.99|967.88|957.38|967.15|956.65|27
1654172280000|2022-06-02 12:18:00|967.45|956.95|967.26|956.76|967.68|957.18|967.1|956.6|20
1654172290000|2022-06-02 12:18:10|967.18|956.68|967.6|957.1|967.6|957.1|967.01|956.51|14
1654172300000|2022-06-02 12:18:20|967.63|957.13|967.5|957|967.64|957.14|966.97|956.47|12
1654172310000|2022-06-02 12:18:30|967.52|957.02|967.75|957.25|967.75|957.25|967.5|957|12
1654172320000|2022-06-02 12:18:40|967.67|957.17|967.52|957.02|967.73|957.23|967.48|956.98|11
1654172330000|2022-06-02 12:18:50|967.48|956.98|967.48|956.98|967.57|957.07|967.48|956.98|8
1654172340000|2022-06-02 12:19:00|966.95|956.45|966.95|956.45|967.52|957.02|966.95|956.45|6
1654172350000|2022-06-02 12:19:10|966.48|955.98|966.25|955.75|966.49|955.99|966.07|955.57|13
1654172360000|2022-06-02 12:19:20|966.23|955.73|966.49|955.99|966.49|955.99|966.23|955.73|5
1654172370000|2022-06-02 12:19:30|966.5|956|966.48|955.98|966.5|956|966.48|955.98|5
1654172380000|2022-06-02 12:19:40|965.98|955.48|965.99|955.49|966.18|955.68|965.98|955.48|7
1654172390000|2022-06-02 12:19:50|966.19|955.69|965.98|955.48|966.24|955.74|965.98|955.48|9
1654172400000|2022-06-02 12:20:00|965.99|955.49|966.65|956.15|966.75|956.25|965.92|955.42|17
1654172410000|2022-06-02 12:20:10|966.32|955.82|966.75|956.25|966.75|956.25|966.32|955.82|10
1654172420000|2022-06-02 12:20:20|966.65|956.15|966.84|956.34|966.84|956.34|966.63|956.13|11
1654172430000|2022-06-02 12:20:30|967.34|956.84|967.53|957.03|967.53|957.03|967.16|956.66|13
1654172440000|2022-06-02 12:20:40|967.55|957.05|967.25|956.75|967.56|957.06|967.25|956.75|3
1654172450000|2022-06-02 12:20:50|967.26|956.76|967.73|957.23|967.75|957.25|967.26|956.76|22
1654172460000|2022-06-02 12:21:00|967.75|957.25|967.5|957|967.75|957.25|966.95|956.45|7
1654172470000|2022-06-02 12:21:10|967.52|957.02|967.61|957.11|967.61|957.11|967.52|957.02|8
1654172480000|2022-06-02 12:21:20|967.55|957.05|967.56|957.06|967.62|957.12|967.55|957.05|7
1654172490000|2022-06-02 12:21:30|967.47|956.97|967.49|956.99|967.49|956.99|967.47|956.97|2
1654172500000|2022-06-02 12:21:40|967.59|957.09|967.51|957.01|967.6|957.1|967.47|956.97|8
1654172510000|2022-06-02 12:21:50|967.52|957.02|966.68|956.18|967.56|957.06|966.66|956.16|12
1654172520000|2022-06-02 12:22:00|966.52|956.02|966.62|956.12|966.7|956.2|966.4|955.9|16
1654172530000|2022-06-02 12:22:10|966.56|956.06|966.68|956.18|966.68|956.18|966.47|955.97|7
1654172540000|2022-06-02 12:22:20|966.29|955.79|966.42|955.92|966.66|956.16|966.23|955.73|19
1654172550000|2022-06-02 12:22:30|966.26|955.76|966.26|955.76|966.75|956.25|966.26|955.76|21
1654172560000|2022-06-02 12:22:40|966.25|955.75|966.25|955.75|966.66|956.16|966.21|955.71|13
1654172570000|2022-06-02 12:22:50|966.24|955.74|966.72|956.22|966.72|956.22|966.21|955.71|13
1654172580000|2022-06-02 12:23:00|966.33|955.83|966.69|956.19|966.78|956.28|966.27|955.77|10
1654172590000|2022-06-02 12:23:10|966.75|956.25|966.88|956.38|966.92|956.42|966.75|956.25|15
1654172600000|2022-06-02 12:23:20|966.89|956.39|966.87|956.37|966.89|956.39|966.86|956.36|10
1654172610000|2022-06-02 12:23:30|966.8|956.3|966.87|956.37|966.89|956.39|966.8|956.3|9
1654172620000|2022-06-02 12:23:40|966.88|956.38|966.92|956.42|966.96|956.46|966.88|956.38|13
1654172630000|2022-06-02 12:23:50|966.93|956.43|967.75|957.25|967.89|957.39|966.93|956.43|23
1654172640000|2022-06-02 12:24:00|967.78|957.28|967.72|957.22|967.78|957.28|967.72|957.22|21
1654172650000|2022-06-02 12:24:10|968.17|957.67|967.72|957.22|968.17|957.67|967.72|957.22|7
1654172680000|2022-06-02 12:24:40|967.73|957.23|967.75|957.25|967.75|957.25|967.73|957.23|2
1654172690000|2022-06-02 12:24:50|967.86|957.36|967.75|957.25|968|957.5|967.75|957.25|11
1654172730000|2022-06-02 12:25:30|967.6|957.1|967.6|957.1|967.75|957.25|967.6|957.1|7
1654172740000|2022-06-02 12:25:40|967.75|957.25|967.75|957.25|967.75|957.25|967.65|957.15|8
1654172800000|2022-06-02 12:26:40|967.56|957.06|967.56|957.06|967.56|957.06|967.56|957.06|1
1654172810000|2022-06-02 12:26:50|967.58|957.08|967.55|957.05|967.58|957.08|967.43|956.93|15
1654172820000|2022-06-02 12:27:00|967.61|957.11|967.69|957.19|967.75|957.25|967.42|956.92|18
1654172830000|2022-06-02 12:27:10|967.74|957.24|966.93|956.43|967.75|957.25|966.93|956.43|16
1654172840000|2022-06-02 12:27:20|966.94|956.44|967.43|956.93|967.69|957.19|966.94|956.44|27
1654172850000|2022-06-02 12:27:30|967.41|956.91|966.85|956.35|967.49|956.99|966.85|956.35|5
1654172870000|2022-06-02 12:27:50|966.75|956.25|966.75|956.25|966.75|956.25|966.75|956.25|1
1654172880000|2022-06-02 12:28:00|966.9|956.4|966.9|956.4|966.95|956.45|966.9|956.4|3
1654172890000|2022-06-02 12:28:10|966.91|956.41|966.92|956.42|966.96|956.46|966.9|956.4|9
1654172900000|2022-06-02 12:28:20|966.89|956.39|966.9|956.4|966.9|956.4|966.89|956.39|2
1654172910000|2022-06-02 12:28:30|966.93|956.43|966.93|956.43|966.94|956.44|966.87|956.37|17
1654172920000|2022-06-02 12:28:40|966.9|956.4|966.21|955.71|966.92|956.42|966.12|955.62|16
1654172930000|2022-06-02 12:28:50|965.98|955.48|965.94|955.44|965.98|955.48|965.92|955.42|4
1654172940000|2022-06-02 12:29:00|965.97|955.47|965.9|955.4|965.97|955.47|965.9|955.4|2
1654172960000|2022-06-02 12:29:20|965.86|955.36|965.86|955.36|965.86|955.36|965.82|955.32|5
1654172980000|2022-06-02 12:29:40|965.2|954.7|964.99|954.49|965.2|954.7|964.93|954.43|6
1654172990000|2022-06-02 12:29:50|965.04|954.54|966.06|955.56|966.46|955.96|965.04|954.54|12
1654173000000|2022-06-02 12:30:00|966.04|955.54|965.75|955.25|966.06|955.56|965.75|955.25|6
1654173010000|2022-06-02 12:30:10|965.85|955.35|966.69|956.19|966.7|956.2|965.85|955.35|16
1654173020000|2022-06-02 12:30:20|966.68|956.18|966.47|955.97|966.7|956.2|966.4|955.9|20
1654173030000|2022-06-02 12:30:30|966.36|955.86|966.86|956.36|966.86|956.36|965.88|955.38|34
1654173040000|2022-06-02 12:30:40|966.85|956.35|966.77|956.27|966.85|956.35|966.73|956.23|19
1654173050000|2022-06-02 12:30:50|966.78|956.28|966.14|955.64|966.79|956.29|966.05|955.55|15
1654173060000|2022-06-02 12:31:00|966|955.5|966.63|956.13|966.63|956.13|965.92|955.42|18
1654173070000|2022-06-02 12:31:10|966.7|956.2|966.75|956.25|966.75|956.25|966.7|956.2|9
1654173090000|2022-06-02 12:31:30|966.72|956.22|966.75|956.25|966.75|956.25|966.72|956.22|9
1654173100000|2022-06-02 12:31:40|966.73|956.23|965.98|955.48|966.75|956.25|965.96|955.46|12
1654173110000|2022-06-02 12:31:50|966.05|955.55|965.72|955.22|966.05|955.55|965.49|954.99|21
1654173120000|2022-06-02 12:32:00|965.74|955.24|965.85|955.35|965.94|955.44|965.4|954.9|28
1654173130000|2022-06-02 12:32:10|965.75|955.25|965.72|955.22|965.75|955.25|965.59|955.09|11
1654173140000|2022-06-02 12:32:20|965.78|955.28|965.78|955.28|965.78|955.28|965.78|955.28|1
1654173150000|2022-06-02 12:32:30|965.72|955.22|964.96|954.46|965.72|955.22|964.94|954.44|16
1654173160000|2022-06-02 12:32:40|964.99|954.49|965.09|954.59|965.18|954.68|964.99|954.49|13
1654173170000|2022-06-02 12:32:50|964.99|954.49|964.96|954.46|965.03|954.53|964.96|954.46|11
1654173180000|2022-06-02 12:33:00|965.01|954.51|964.94|954.44|965.01|954.51|964.75|954.25|15
1654173190000|2022-06-02 12:33:10|964.9|954.4|964.28|953.78|964.95|954.45|964.03|953.53|30
1654173200000|2022-06-02 12:33:20|964.03|953.53|964.03|953.53|964.34|953.84|964.03|953.53|19
1654173210000|2022-06-02 12:33:30|964.17|953.67|964.03|953.53|964.28|953.78|963.35|952.85|25
1654173220000|2022-06-02 12:33:40|963.67|953.17|963.81|953.31|964.03|953.53|963.3|952.8|18
1654173230000|2022-06-02 12:33:50|963.1|952.6|962.43|951.93|963.41|952.91|962.43|951.93|25
1654173240000|2022-06-02 12:34:00|962.74|952.24|963.26|952.76|963.26|952.76|962.43|951.93|18
1654173250000|2022-06-02 12:34:10|963.27|952.77|963.35|952.85|963.38|952.88|963.05|952.55|19
1654173260000|2022-06-02 12:34:20|963.34|952.84|962.84|952.34|963.39|952.89|962.84|952.34|12
1654173270000|2022-06-02 12:34:30|962.8|952.3|962.75|952.25|963.05|952.55|962.75|952.25|7
1654173280000|2022-06-02 12:34:40|962.76|952.26|962.15|951.65|962.76|952.26|962.13|951.63|7
1654173290000|2022-06-02 12:34:50|962.14|951.64|962.48|951.98|962.6|952.1|962.06|951.56|18
1654173300000|2022-06-02 12:35:00|962.6|952.1|962.05|951.55|962.6|952.1|961.81|951.31|17
1654173310000|2022-06-02 12:35:10|961.81|951.31|961.92|951.42|962.09|951.59|961.6|951.1|24
1654173320000|2022-06-02 12:35:20|961.86|951.36|962.2|951.7|962.51|952.01|961.78|951.28|24
1654173330000|2022-06-02 12:35:30|962.21|951.71|961.96|951.46|962.85|952.35|961.83|951.33|31
1654173340000|2022-06-02 12:35:40|961.84|951.34|962.17|951.67|962.21|951.71|961.84|951.34|30
1654173350000|2022-06-02 12:35:50|962.09|951.59|961.95|951.45|962.09|951.59|961.81|951.31|15
1654173360000|2022-06-02 12:36:00|961.78|951.28|961.73|951.23|961.92|951.42|961.61|951.11|15
1654173370000|2022-06-02 12:36:10|961.77|951.27|961.83|951.33|961.87|951.37|961.75|951.25|14
1654173380000|2022-06-02 12:36:20|961.85|951.35|961.93|951.43|962.04|951.54|961.74|951.24|17
1654173390000|2022-06-02 12:36:30|961.94|951.44|962.7|952.2|962.7|952.2|961.83|951.33|14
1654173400000|2022-06-02 12:36:40|962.64|952.14|962.7|952.2|962.7|952.2|962.6|952.1|9
1654173420000|2022-06-02 12:37:00|962.65|952.15|962.7|952.2|962.7|952.2|962.65|952.15|4
1654173430000|2022-06-02 12:37:10|962.65|952.15|962.64|952.14|962.75|952.25|962.55|952.05|12
1654173440000|2022-06-02 12:37:20|962.59|952.09|962.7|952.2|962.75|952.25|962.55|952.05|9
1654173450000|2022-06-02 12:37:30|962.73|952.23|962.7|952.2|963.58|953.08|962.6|952.1|23
1654173460000|2022-06-02 12:37:40|962.74|952.24|962.78|952.28|962.96|952.46|962.56|952.06|23
1654173470000|2022-06-02 12:37:50|962.81|952.31|962.75|952.25|962.82|952.32|962.72|952.22|16
1654173480000|2022-06-02 12:38:00|962.79|952.29|962.8|952.3|962.82|952.32|962.75|952.25|15
1654173490000|2022-06-02 12:38:10|962.78|952.28|962.85|952.35|962.9|952.4|962.73|952.23|17
1654173500000|2022-06-02 12:38:20|962.95|952.45|962.94|952.44|963.14|952.64|962.75|952.25|16
1654173510000|2022-06-02 12:38:30|962.9|952.4|963.66|953.16|963.67|953.17|962.9|952.4|10
1654173520000|2022-06-02 12:38:40|963.67|953.17|963.74|953.24|963.75|953.25|963.67|953.17|7
1654173530000|2022-06-02 12:38:50|963.75|953.25|963.75|953.25|963.88|953.38|963.75|953.25|8
1654173540000|2022-06-02 12:39:00|963.88|953.38|963.86|953.36|963.88|953.38|963.63|953.13|20
1654173550000|2022-06-02 12:39:10|963.73|953.23|963.86|953.36|963.95|953.45|963.73|953.23|17
1654173560000|2022-06-02 12:39:20|963.87|953.37|963.91|953.41|963.91|953.41|963.87|953.37|3
1654173570000|2022-06-02 12:39:30|963.82|953.32|963.64|953.14|963.82|953.32|963.64|953.14|8
1654173580000|2022-06-02 12:39:40|963.79|953.29|963.6|953.1|963.79|953.29|963.58|953.08|17
1654173590000|2022-06-02 12:39:50|963.75|953.25|963.78|953.28|963.84|953.34|963.6|953.1|22
1654173600000|2022-06-02 12:40:00|963.8|953.3|963.82|953.32|963.83|953.33|963.72|953.22|20
1654173610000|2022-06-02 12:40:10|963.84|953.34|963.95|953.45|963.95|953.45|963.84|953.34|8
1654173620000|2022-06-02 12:40:20|963.96|953.46|964.63|954.13|964.65|954.15|963.96|953.46|16
1654173630000|2022-06-02 12:40:30|964.64|954.14|964.78|954.28|964.82|954.32|964.64|954.14|9
1654173640000|2022-06-02 12:40:40|964.73|954.23|963.93|953.43|964.78|954.28|963.93|953.43|6
1654173650000|2022-06-02 12:40:50|963.95|953.45|964.03|953.53|964.05|953.55|963.88|953.38|11
1654173660000|2022-06-02 12:41:00|963.72|953.22|964.78|954.28|964.78|954.28|963.72|953.22|16
1654173670000|2022-06-02 12:41:10|964.79|954.29|964.94|954.44|964.94|954.44|964.73|954.23|28
1654173680000|2022-06-02 12:41:20|964.95|954.45|964.97|954.47|964.97|954.47|964.87|954.37|13
1654173690000|2022-06-02 12:41:30|965.45|954.95|965.75|955.25|965.75|955.25|965.2|954.7|18
1654173700000|2022-06-02 12:41:40|965.6|955.1|965.75|955.25|965.75|955.25|965.5|955|7
1654173710000|2022-06-02 12:41:50|965.55|955.05|965.6|955.1|965.75|955.25|965.55|955.05|11
1654173720000|2022-06-02 12:42:00|965.75|955.25|965.75|955.25|965.75|955.25|965.5|955|10
1654173730000|2022-06-02 12:42:10|965.72|955.22|964.84|954.34|965.75|955.25|964.81|954.31|11
1654173740000|2022-06-02 12:42:20|964.82|954.32|964.89|954.39|964.89|954.39|964.8|954.3|9
1654173750000|2022-06-02 12:42:30|964.87|954.37|964.76|954.26|964.9|954.4|964.69|954.19|10
1654173760000|2022-06-02 12:42:40|964.8|954.3|964.79|954.29|965.43|954.93|964.79|954.29|15
1654173770000|2022-06-02 12:42:50|964.86|954.36|964.95|954.45|965.1|954.6|964.86|954.36|17
1654173780000|2022-06-02 12:43:00|964.78|954.28|964.81|954.31|964.81|954.31|964.78|954.28|2
1654173790000|2022-06-02 12:43:10|964.79|954.29|964.79|954.29|964.79|954.29|964.79|954.29|1
1654173800000|2022-06-02 12:43:20|964.78|954.28|964.8|954.3|964.8|954.3|964.78|954.28|2
1654173810000|2022-06-02 12:43:30|964.71|954.21|964.01|953.51|964.77|954.27|964.01|953.51|8
1654173830000|2022-06-02 12:43:50|963.9|953.4|963.92|953.42|963.92|953.42|963.9|953.4|2
1654173840000|2022-06-02 12:44:00|963.91|953.41|964.01|953.51|964.01|953.51|963.91|953.41|5
1654173850000|2022-06-02 12:44:10|963.99|953.49|963.93|953.43|964.06|953.56|963.89|953.39|6
1654173860000|2022-06-02 12:44:20|963.91|953.41|964.26|953.76|964.75|954.25|963.9|953.4|9
1654173870000|2022-06-02 12:44:30|964.06|953.56|963.87|953.37|964.22|953.72|963.87|953.37|24
1654173880000|2022-06-02 12:44:40|963.98|953.48|963.74|953.24|964.07|953.57|963.74|953.24|16
1654173890000|2022-06-02 12:44:50|963.75|953.25|963.45|952.95|963.75|953.25|963.45|952.95|7
1654173900000|2022-06-02 12:45:00|962.95|952.45|962.93|952.43|963.48|952.98|962.93|952.43|9
1654173910000|2022-06-02 12:45:10|962.29|951.79|962.26|951.76|963.1|952.6|962.26|951.76|9
1654173920000|2022-06-02 12:45:20|962.11|951.61|962.11|951.61|962.71|952.21|962.11|951.61|11
1654173930000|2022-06-02 12:45:30|962.62|952.12|962.15|951.65|962.68|952.18|962.11|951.61|7
1654173940000|2022-06-02 12:45:40|962.11|951.61|962.85|952.35|962.85|952.35|962.11|951.61|18
1654173950000|2022-06-02 12:45:50|962.77|952.27|962.87|952.37|962.87|952.37|962.77|952.27|3
1654173960000|2022-06-02 12:46:00|962.89|952.39|962.98|952.48|962.98|952.48|962.89|952.39|8
1654173970000|2022-06-02 12:46:10|962.92|952.42|963.52|953.02|963.71|953.21|962.92|952.42|17
1654173980000|2022-06-02 12:46:20|963.58|953.08|963.63|953.13|963.69|953.19|963.58|953.08|9
1654173990000|2022-06-02 12:46:30|963.46|952.96|963.72|953.22|963.72|953.22|963.46|952.96|11
1654174000000|2022-06-02 12:46:40|963.68|953.18|963.46|952.96|963.72|953.22|962.91|952.41|14
1654174010000|2022-06-02 12:46:50|963.48|952.98|963.75|953.25|963.75|953.25|963.48|952.98|18
1654174020000|2022-06-02 12:47:00|963.55|953.05|963.08|952.58|963.75|953.25|962.91|952.41|21
1654174030000|2022-06-02 12:47:10|963|952.5|963.69|953.19|963.69|953.19|962.93|952.43|22
1654174040000|2022-06-02 12:47:20|963.7|953.2|963.75|953.25|963.75|953.25|963.32|952.82|14
1654174050000|2022-06-02 12:47:30|963.71|953.21|963.65|953.15|963.75|953.25|963.65|953.15|9
1654174060000|2022-06-02 12:47:40|963.75|953.25|963.71|953.21|963.91|953.41|963.65|953.15|12
1654174070000|2022-06-02 12:47:50|963.72|953.22|963.75|953.25|963.75|953.25|963.6|953.1|14
1654174080000|2022-06-02 12:48:00|963.58|953.08|963.26|952.76|963.63|953.13|963.26|952.76|23
1654174090000|2022-06-02 12:48:10|963.39|952.89|963.75|953.25|963.75|953.25|963.39|952.89|16
1654174100000|2022-06-02 12:48:20|964.55|954.05|964.57|954.07|964.57|954.07|964.55|954.05|2
1654174110000|2022-06-02 12:48:30|964.63|954.13|964.37|953.87|964.67|954.17|964.37|953.87|14
1654174120000|2022-06-02 12:48:40|964.35|953.85|963.87|953.37|964.35|953.85|963.81|953.31|14
1654174130000|2022-06-02 12:48:50|963.84|953.34|963.82|953.32|963.87|953.37|963.72|953.22|15
1654174140000|2022-06-02 12:49:00|963.84|953.34|963.81|953.31|963.84|953.34|963.75|953.25|8
1654174150000|2022-06-02 12:49:10|963.82|953.32|964.71|954.21|964.75|954.25|963.77|953.27|19
1654174160000|2022-06-02 12:49:20|964.66|954.16|964.53|954.03|964.71|954.21|964.28|953.78|18
1654174170000|2022-06-02 12:49:30|964.25|953.75|963.78|953.28|964.25|953.75|963.75|953.25|11
1654174180000|2022-06-02 12:49:40|963.84|953.34|963.84|953.34|963.86|953.36|963.84|953.34|4
1654174200000|2022-06-02 12:50:00|963.86|953.36|963.87|953.37|963.87|953.37|963.86|953.36|2
1654174210000|2022-06-02 12:50:10|963.85|953.35|963.89|953.39|964.12|953.62|963.85|953.35|13
1654174220000|2022-06-02 12:50:20|963.91|953.41|963.89|953.39|963.91|953.41|963.87|953.37|4
1654174230000|2022-06-02 12:50:30|963.86|953.36|964.11|953.61|964.11|953.61|963.86|953.36|15
1654174240000|2022-06-02 12:50:40|964.12|953.62|964.03|953.53|964.12|953.62|964.01|953.51|3
1654174250000|2022-06-02 12:50:50|964.04|953.54|964.1|953.6|964.1|953.6|964.04|953.54|5
1654174260000|2022-06-02 12:51:00|963.94|953.44|964.26|953.76|964.26|953.76|963.94|953.44|15
1654174270000|2022-06-02 12:51:10|964.29|953.79|964.75|954.25|964.8|954.3|964.29|953.79|11
1654174280000|2022-06-02 12:51:20|964.8|954.3|964.79|954.29|964.85|954.35|964.75|954.25|23
1654174290000|2022-06-02 12:51:30|964.83|954.33|963.9|953.4|964.83|954.33|963.9|953.4|16
1654174300000|2022-06-02 12:51:40|963.67|953.17|963.01|952.51|963.67|953.17|963.01|952.51|6
1654174310000|2022-06-02 12:51:50|962.9|952.4|962.98|952.48|962.98|952.48|962.9|952.4|2
1654174370000|2022-06-02 12:52:50|962.93|952.43|962.94|952.44|962.94|952.44|962.93|952.43|2
1654174380000|2022-06-02 12:53:00|962.96|952.46|962.96|952.46|962.96|952.46|962.96|952.46|1
1654174390000|2022-06-02 12:53:10|962.97|952.47|962.9|952.4|962.97|952.47|962.9|952.4|5
1654174400000|2022-06-02 12:53:20|962.89|952.39|962.96|952.46|962.96|952.46|962.89|952.39|4
1654174410000|2022-06-02 12:53:30|962.97|952.47|962.9|952.4|963.02|952.52|962.9|952.4|8
1654174420000|2022-06-02 12:53:40|962.91|952.41|962.98|952.48|962.98|952.48|962.91|952.41|3
1654174430000|2022-06-02 12:53:50|962.96|952.46|963.13|952.63|963.13|952.63|962.9|952.4|4
1654174440000|2022-06-02 12:54:00|963.04|952.54|963.13|952.63|963.13|952.63|963.04|952.54|2
1654174450000|2022-06-02 12:54:10|963.23|952.73|963.67|953.17|963.67|953.17|963.23|952.73|2
1654174460000|2022-06-02 12:54:20|963.7|953.2|964.01|953.51|964.03|953.53|963.7|953.2|18
1654174470000|2022-06-02 12:54:30|964.03|953.53|964.28|953.78|964.63|954.13|964.03|953.53|12
1654174480000|2022-06-02 12:54:40|964.1|953.6|964.45|953.95|964.63|954.13|964.1|953.6|18
1654174490000|2022-06-02 12:54:50|964.58|954.08|963.88|953.38|964.58|954.08|963.85|953.35|13
1654174500000|2022-06-02 12:55:00|963.89|953.39|964.14|953.64|964.14|953.64|963.89|953.39|10
1654174510000|2022-06-02 12:55:10|963.95|953.45|964.75|954.25|964.75|954.25|963.95|953.45|10
1654174520000|2022-06-02 12:55:20|964.85|954.35|964.85|954.35|964.95|954.45|964.75|954.25|8
1654174530000|2022-06-02 12:55:30|964.75|954.25|964.8|954.3|964.92|954.42|964.75|954.25|13
1654174540000|2022-06-02 12:55:40|964.85|954.35|964.74|954.24|964.85|954.35|964.51|954.01|17
1654174550000|2022-06-02 12:55:50|964.75|954.25|964.75|954.25|964.75|954.25|964.7|954.2|6
1654174560000|2022-06-02 12:56:00|964.7|954.2|964.75|954.25|964.75|954.25|964.7|954.2|5
1654174570000|2022-06-02 12:56:10|964.54|954.04|964.01|953.51|964.54|954.04|964.01|953.51|3
1654174610000|2022-06-02 12:56:50|963.57|953.07|962.98|952.48|963.75|953.25|962.96|952.46|6
1654174620000|2022-06-02 12:57:00|963.48|952.98|962.91|952.41|963.48|952.98|962.91|952.41|7
1654174630000|2022-06-02 12:57:10|963|952.5|963.14|952.64|963.14|952.64|962.8|952.3|10
1654174640000|2022-06-02 12:57:20|963.06|952.56|962.81|952.31|963.08|952.58|962.81|952.31|14
1654174650000|2022-06-02 12:57:30|962.82|952.32|962.85|952.35|962.9|952.4|962.82|952.32|6
1654174660000|2022-06-02 12:57:40|962.86|952.36|962.85|952.35|962.86|952.36|962.82|952.32|4
1654174670000|2022-06-02 12:57:50|962.8|952.3|962.76|952.26|962.81|952.31|962.71|952.21|10
1654174680000|2022-06-02 12:58:00|962.75|952.25|962.76|952.26|962.78|952.28|962.75|952.25|6
1654174690000|2022-06-02 12:58:10|962.75|952.25|961.9|951.4|962.75|952.25|961.9|951.4|6
1654174700000|2022-06-02 12:58:20|962.75|952.25|962.02|951.52|962.75|952.25|962.02|951.52|3
1654174710000|2022-06-02 12:58:30|961.81|951.31|961.82|951.32|962.55|952.05|961.77|951.27|14
1654174720000|2022-06-02 12:58:40|961.79|951.29|962.38|951.88|962.38|951.88|961.77|951.27|13
1654174730000|2022-06-02 12:58:50|962.34|951.84|961.78|951.28|962.34|951.84|961.77|951.27|11
1654174740000|2022-06-02 12:59:00|961.79|951.29|961.79|951.29|961.85|951.35|961.79|951.29|4
1654174750000|2022-06-02 12:59:10|961.74|951.24|962.37|951.87|962.37|951.87|961.69|951.19|13
1654174760000|2022-06-02 12:59:20|962.22|951.72|961.75|951.25|962.22|951.72|961.65|951.15|14
1654174770000|2022-06-02 12:59:30|961.7|951.2|961.43|950.93|961.75|951.25|961.33|950.83|14
1654174780000|2022-06-02 12:59:40|961.2|950.7|962.25|951.75|962.25|951.75|961.2|950.7|8
1654174790000|2022-06-02 12:59:50|962.22|951.72|962.56|952.06|962.56|952.06|962.22|951.72|5
1654174800000|2022-06-02 13:00:00|962.51|952.01|963.07|952.57|963.28|952.78|962.51|952.01|18
1654174810000|2022-06-02 13:00:10|962.94|952.44|962.48|951.98|963.55|953.05|962.22|951.72|19
1654174820000|2022-06-02 13:00:20|962.46|951.96|961.48|950.98|962.46|951.96|961.42|950.92|7
1654174830000|2022-06-02 13:00:30|961.42|950.92|961.75|951.25|961.75|951.25|961.42|950.92|7
1654174840000|2022-06-02 13:00:40|961.74|951.24|962.25|951.75|962.25|951.75|961.47|950.97|7
1654174850000|2022-06-02 13:00:50|962.5|952|962.76|952.26|962.76|952.26|962.5|952|12
1654174860000|2022-06-02 13:01:00|962.74|952.24|962.75|952.25|962.8|952.3|962.72|952.22|17
1654174870000|2022-06-02 13:01:10|962.76|952.26|963.72|953.22|963.72|953.22|962.76|952.26|23
1654174880000|2022-06-02 13:01:20|963.71|953.21|963.17|952.67|963.75|953.25|963.15|952.65|20
1654174890000|2022-06-02 13:01:30|963.18|952.68|963.67|953.17|963.75|953.25|963.18|952.68|18
1654174900000|2022-06-02 13:01:40|963.68|953.18|963.68|953.18|964.35|953.85|963.68|953.18|14
1654174910000|2022-06-02 13:01:50|963.75|953.25|963.25|952.75|963.75|953.25|963.25|952.75|2
1654174920000|2022-06-02 13:02:00|963|952.5|963.47|952.97|963.47|952.97|962.85|952.35|7
1654174930000|2022-06-02 13:02:10|963.46|952.96|963.43|952.93|963.56|953.06|963.38|952.88|7
1654174940000|2022-06-02 13:02:20|963.41|952.91|962.75|952.25|963.43|952.93|962.75|952.25|5
1654174950000|2022-06-02 13:02:30|963.25|952.75|962.75|952.25|963.35|952.85|962.75|952.25|4
1654174960000|2022-06-02 13:02:40|962.45|951.95|962.19|951.69|962.47|951.97|961.59|951.09|10
1654174970000|2022-06-02 13:02:50|962.15|951.65|961.2|950.7|962.15|951.65|961.2|950.7|19
1654174980000|2022-06-02 13:03:00|961.19|950.69|959.92|949.42|961.31|950.81|959.73|949.23|30
1654174990000|2022-06-02 13:03:10|959.83|949.33|959.87|949.37|959.87|949.37|959.73|949.23|13
1654175000000|2022-06-02 13:03:20|959.97|949.47|959.71|949.21|960.39|949.89|959.66|949.16|20
1654175010000|2022-06-02 13:03:30|959.89|949.39|960.61|950.11|960.75|950.25|959.69|949.19|27
1654175020000|2022-06-02 13:03:40|960.57|950.07|960.22|949.72|961.25|950.75|960.22|949.72|20
1654175030000|2022-06-02 13:03:50|960.47|949.97|960.7|950.2|960.7|950.2|960.22|949.72|19
1654175040000|2022-06-02 13:04:00|960.69|950.19|961.13|950.63|961.16|950.66|960.67|950.17|31
1654175050000|2022-06-02 13:04:10|961.14|950.64|960.77|950.27|961.48|950.98|960.71|950.21|19
1654175060000|2022-06-02 13:04:20|960.73|950.23|959.97|949.47|960.77|950.27|959.97|949.47|14
1654175070000|2022-06-02 13:04:30|960.47|949.97|960.47|949.97|960.47|949.97|959.97|949.47|3
1654175080000|2022-06-02 13:04:40|959.97|949.47|959.88|949.38|960.47|949.97|959.88|949.38|6
1654175090000|2022-06-02 13:04:50|959.85|949.35|959.51|949.01|959.88|949.38|959.51|949.01|22
1654175100000|2022-06-02 13:05:00|959.55|949.05|958.69|948.19|959.58|949.08|958.67|948.17|27
1654175110000|2022-06-02 13:05:10|958.7|948.2|959.32|948.82|959.42|948.92|958.64|948.14|26
1654175120000|2022-06-02 13:05:20|959.31|948.81|959.57|949.07|959.61|949.11|958.76|948.26|15
1654175130000|2022-06-02 13:05:30|959.58|949.08|959.58|949.08|959.58|949.08|959.35|948.85|8
1654175140000|2022-06-02 13:05:40|959.6|949.1|958.91|948.41|959.61|949.11|958.91|948.41|7
1654175150000|2022-06-02 13:05:50|959.31|948.81|958.48|947.98|959.36|948.86|958.3|947.8|21
1654175160000|2022-06-02 13:06:00|958.06|947.56|958.69|948.19|958.75|948.25|958.03|947.53|20
1654175170000|2022-06-02 13:06:10|958.64|948.14|959.7|949.2|959.75|949.25|958.3|947.8|33
1654175180000|2022-06-02 13:06:20|959.57|949.07|959.57|949.07|960.24|949.74|959.13|948.63|35
1654175190000|2022-06-02 13:06:30|959.59|949.09|960.25|949.75|960.49|949.99|959.59|949.09|6
1654175200000|2022-06-02 13:06:40|960.75|950.25|960.25|949.75|960.75|950.25|959.75|949.25|4
1654175210000|2022-06-02 13:06:50|960.75|950.25|959.75|949.25|960.75|950.25|959.72|949.22|10
1654175230000|2022-06-02 13:07:10|959.51|949.01|959.75|949.25|959.75|949.25|958.9|948.4|5
1654175240000|2022-06-02 13:07:20|959.39|948.89|959.4|948.9|959.5|949|959.39|948.89|6
1654175250000|2022-06-02 13:07:30|959.41|948.91|959.4|948.9|959.75|949.25|959.05|948.55|15
1654175260000|2022-06-02 13:07:40|958.9|948.4|958.62|948.12|958.9|948.4|958.19|947.69|24
1654175270000|2022-06-02 13:07:50|958.64|948.14|958.95|948.45|958.95|948.45|958.45|947.95|22
1654175280000|2022-06-02 13:08:00|958.93|948.43|958.73|948.23|959.21|948.71|958.49|947.99|20
1654175290000|2022-06-02 13:08:10|958.74|948.24|959.19|948.69|959.47|948.97|958.49|947.99|25
1654175300000|2022-06-02 13:08:20|959.21|948.71|959.87|949.37|960.24|949.74|959.2|948.7|28
1654175310000|2022-06-02 13:08:30|960.24|949.74|960.75|950.25|960.75|950.25|960.24|949.74|2
1654175320000|2022-06-02 13:08:40|960.25|949.75|960.25|949.75|960.25|949.75|960.25|949.75|1
1654175330000|2022-06-02 13:08:50|960.75|950.25|959.75|949.25|960.75|950.25|959.75|949.25|3
1654175370000|2022-06-02 13:09:30|958.95|948.45|958.68|948.18|959.59|949.09|958.55|948.05|28
1654175380000|2022-06-02 13:09:40|959.59|949.09|959.63|949.13|959.75|949.25|958.88|948.38|29
1654175390000|2022-06-02 13:09:50|959.75|949.25|959.61|949.11|959.75|949.25|959.37|948.87|6
1654175400000|2022-06-02 13:10:00|959.6|949.1|959.58|949.08|959.75|949.25|959.58|949.08|12
1654175410000|2022-06-02 13:10:10|959.35|948.85|958.41|947.91|959.35|948.85|958.12|947.62|11
1654175420000|2022-06-02 13:10:20|958.36|947.86|957.87|947.37|958.41|947.91|957.83|947.33|21
1654175430000|2022-06-02 13:10:30|957.88|947.38|956.82|946.32|957.88|947.38|956.75|946.25|7
1654175440000|2022-06-02 13:10:40|956.67|946.17|956.57|946.07|956.92|946.42|956.57|946.07|16
1654175450000|2022-06-02 13:10:50|956.63|946.13|956.56|946.06|956.7|946.2|956.55|946.05|15
1654175460000|2022-06-02 13:11:00|956.55|946.05|954.95|944.45|956.55|946.05|954.82|944.32|27
1654175470000|2022-06-02 13:11:10|954.85|944.35|954.81|944.31|954.87|944.37|954.37|943.87|17
1654175480000|2022-06-02 13:11:20|954.82|944.32|954.26|943.76|955.22|944.72|954.24|943.74|22
1654175490000|2022-06-02 13:11:30|954.27|943.77|953.78|943.28|954.37|943.87|953.74|943.24|30
1654175500000|2022-06-02 13:11:40|953.74|943.24|953.36|942.86|953.94|943.44|952.93|942.43|30
1654175510000|2022-06-02 13:11:50|952.86|942.36|952.93|942.43|953.43|942.93|952.75|942.25|15
1654175520000|2022-06-02 13:12:00|953.33|942.83|954.36|943.86|954.36|943.86|953.33|942.83|24
1654175530000|2022-06-02 13:12:10|954.38|943.88|953.73|943.23|954.56|944.06|953.73|943.23|24
1654175540000|2022-06-02 13:12:20|953.75|943.25|953.77|943.27|953.78|943.28|953.63|943.13|10
1654175550000|2022-06-02 13:12:30|953.75|943.25|953.77|943.27|953.77|943.27|953.75|943.25|6
1654175560000|2022-06-02 13:12:40|953.78|943.28|952.86|942.36|953.78|943.28|952.85|942.35|17
1654175570000|2022-06-02 13:12:50|952.85|942.35|952.28|941.78|952.93|942.43|952.28|941.78|4
1654175580000|2022-06-02 13:13:00|951.84|941.34|951.29|940.79|951.89|941.39|950.72|940.22|23
1654175590000|2022-06-02 13:13:10|951.28|940.78|951.13|940.63|951.79|941.29|951.05|940.55|25
1654175600000|2022-06-02 13:13:20|950.96|940.46|949.52|939.02|951.09|940.59|949.52|939.02|30
1654175610000|2022-06-02 13:13:30|949.53|939.03|950.43|939.93|950.43|939.93|949.48|938.98|18
1654175620000|2022-06-02 13:13:40|950.21|939.71|950.15|939.65|951.48|940.98|950.01|939.51|24
1654175630000|2022-06-02 13:13:50|950.28|939.78|950.29|939.79|950.41|939.91|949.76|939.26|18
1654175640000|2022-06-02 13:14:00|950.3|939.8|949.75|939.25|950.38|939.88|949.72|939.22|26
1654175650000|2022-06-02 13:14:10|949.53|939.03|949.52|939.02|949.75|939.25|949.11|938.61|22
1654175660000|2022-06-02 13:14:20|949.56|939.06|948.08|937.58|949.57|939.07|948.08|937.58|27
1654175670000|2022-06-02 13:14:30|948.05|937.55|948.04|937.54|948.21|937.71|947.25|936.75|27
1654175680000|2022-06-02 13:14:40|948|937.5|948.4|937.9|948.4|937.9|947.71|937.21|20
1654175690000|2022-06-02 13:14:50|948.45|937.95|948.98|938.48|948.98|938.48|948.45|937.95|19
1654175700000|2022-06-02 13:15:00|948.99|938.49|949.66|939.16|950.23|939.73|948.8|938.3|25
1654175710000|2022-06-02 13:15:10|949.4|938.9|947.83|937.33|949.4|938.9|947.76|937.26|16
1654175720000|2022-06-02 13:15:20|947.37|936.87|947.6|937.1|947.83|937.33|947.25|936.75|11
1654175730000|2022-06-02 13:15:30|947.58|937.08|947.17|936.67|947.6|937.1|946.86|936.36|25
1654175740000|2022-06-02 13:15:40|946.74|936.24|945.98|935.48|947.07|936.57|945.98|935.48|28
1654175750000|2022-06-02 13:15:50|945.97|935.47|946.05|935.55|946.3|935.8|945.88|935.38|24
1654175760000|2022-06-02 13:16:00|945.99|935.49|946.3|935.8|946.65|936.15|945.99|935.49|26
1654175770000|2022-06-02 13:16:10|946.29|935.79|945.7|935.2|946.39|935.89|945.21|934.71|28
1654175780000|2022-06-02 13:16:20|945.69|935.19|945.62|935.12|945.75|935.25|945.23|934.73|14
1654175790000|2022-06-02 13:16:30|945.18|934.68|944.11|933.61|945.18|934.68|944.11|933.61|7
1654175800000|2022-06-02 13:16:40|944.61|934.11|944.71|934.21|944.75|934.25|944.11|933.61|8
1654175810000|2022-06-02 13:16:50|944.61|934.11|944.75|934.25|944.75|934.25|944.11|933.61|8
1654175820000|2022-06-02 13:17:00|945.25|934.75|945.75|935.25|945.75|935.25|945.25|934.75|4
1654175830000|2022-06-02 13:17:10|945.72|935.22|946.24|935.74|946.24|935.74|944.93|934.43|23
1654175840000|2022-06-02 13:17:20|945.89|935.39|946.96|936.46|947.25|936.75|945.88|935.38|32
1654175850000|2022-06-02 13:17:30|946.68|936.18|947|936.5|947.05|936.55|946.43|935.93|23
1654175860000|2022-06-02 13:17:40|947.01|936.51|947.12|936.62|947.12|936.62|946.94|936.44|14
1654175870000|2022-06-02 13:17:50|946.9|936.4|947.15|936.65|947.15|936.65|946.83|936.33|12
1654175880000|2022-06-02 13:18:00|947.16|936.66|947.75|937.25|948.25|937.75|947.16|936.66|25
1654175890000|2022-06-02 13:18:10|948.25|937.75|948.37|937.87|948.37|937.87|948.25|937.75|3
1654175900000|2022-06-02 13:18:20|948.38|937.88|947.6|937.1|948.39|937.89|947.56|937.06|18
1654175910000|2022-06-02 13:18:30|947.61|937.11|948.1|937.6|948.1|937.6|947.47|936.97|16
1654175920000|2022-06-02 13:18:40|948.12|937.62|947.48|936.98|948.16|937.66|947.47|936.97|27
1654175930000|2022-06-02 13:18:50|947.63|937.13|945.83|935.33|947.63|937.13|945.83|935.33|18
1654175940000|2022-06-02 13:19:00|945.71|935.21|946.38|935.88|946.4|935.9|945.67|935.17|14
1654175950000|2022-06-02 13:19:10|946.59|936.09|946.44|935.94|946.75|936.25|946.34|935.84|25
1654175960000|2022-06-02 13:19:20|946.46|935.96|946.37|935.87|946.5|936|946.23|935.73|22
1654175970000|2022-06-02 13:19:30|946.39|935.89|945.91|935.41|946.51|936.01|945.91|935.41|16
1654175980000|2022-06-02 13:19:40|945.88|935.38|945.1|934.6|945.88|935.38|945.1|934.6|4
1654175990000|2022-06-02 13:19:50|944.95|934.45|944.78|934.28|945.19|934.69|944.76|934.26|25
1654176000000|2022-06-02 13:20:00|944.77|934.27|943.56|933.06|944.77|934.27|942.75|932.25|17
1654176010000|2022-06-02 13:20:10|943.49|932.99|944.27|933.77|944.41|933.91|943.31|932.81|31
1654176020000|2022-06-02 13:20:20|944.28|933.78|943.85|933.35|944.43|933.93|943.71|933.21|26
1654176030000|2022-06-02 13:20:30|943.73|933.23|943.22|932.72|944.31|933.81|943.22|932.72|16
1654176040000|2022-06-02 13:20:40|943.63|933.13|944.34|933.84|944.36|933.86|943.63|933.13|19
1654176050000|2022-06-02 13:20:50|944.36|933.86|944.42|933.92|944.43|933.93|944.32|933.82|16
1654176060000|2022-06-02 13:21:00|944.44|933.94|944.68|934.18|944.71|934.21|944.18|933.68|17
1654176070000|2022-06-02 13:21:10|944.66|934.16|944.74|934.24|944.74|934.24|944.61|934.11|11
1654176080000|2022-06-02 13:21:20|944.75|934.25|945.5|935|945.5|935|944.75|934.25|3
1654176090000|2022-06-02 13:21:30|945.75|935.25|945.67|935.17|945.75|935.25|945.67|935.17|2
1654176100000|2022-06-02 13:21:40|945.9|935.4|946.58|936.08|946.75|936.25|945.9|935.4|20
1654176110000|2022-06-02 13:21:50|946.75|936.25|946.62|936.12|946.75|936.25|946.06|935.56|28
1654176120000|2022-06-02 13:22:00|946.4|935.9|945.75|935.25|946.4|935.9|945.13|934.63|22
1654176130000|2022-06-02 13:22:10|945.65|935.15|946.25|935.75|946.25|935.75|945.65|935.15|8
1654176140000|2022-06-02 13:22:20|945.75|935.25|945.74|935.24|945.75|935.25|945.74|935.24|2
1654176150000|2022-06-02 13:22:30|945.72|935.22|945.75|935.25|945.75|935.25|945.72|935.22|4
1654176160000|2022-06-02 13:22:40|945.93|935.43|946.5|936|946.5|936|945.93|935.43|4
1654176170000|2022-06-02 13:22:50|946.25|935.75|946.5|936|946.5|936|946.25|935.75|2
1654176180000|2022-06-02 13:23:00|946.46|935.96|945.37|934.87|946.5|936|945.18|934.68|17
1654176190000|2022-06-02 13:23:10|944.87|934.37|945.56|935.06|945.56|935.06|944.87|934.37|28
1654176200000|2022-06-02 13:23:20|945.41|934.91|944.79|934.29|945.51|935.01|944.79|934.29|25
1654176210000|2022-06-02 13:23:30|945.29|934.79|944.8|934.3|945.31|934.81|944.79|934.29|20
1654176220000|2022-06-02 13:23:40|945.3|934.8|945.55|935.05|945.55|935.05|945.02|934.52|16
1654176230000|2022-06-02 13:23:50|945.37|934.87|946.75|936.25|946.75|936.25|945.07|934.57|32
1654176240000|2022-06-02 13:24:00|946.59|936.09|945.75|935.25|947.75|937.25|945.75|935.25|34
1654176250000|2022-06-02 13:24:10|946.04|935.54|945.94|935.44|946.25|935.75|945.46|934.96|32
1654176260000|2022-06-02 13:24:20|946.25|935.75|946.66|936.16|946.75|936.25|945.7|935.2|28
1654176270000|2022-06-02 13:24:30|946.67|936.17|946.6|936.1|946.75|936.25|946.24|935.74|12
1654176280000|2022-06-02 13:24:40|946.7|936.2|946.75|936.25|946.75|936.25|946.62|936.12|14
1654176290000|2022-06-02 13:24:50|946.66|936.16|946.72|936.22|946.75|936.25|946.66|936.16|15
1654176300000|2022-06-02 13:25:00|946.73|936.23|947.25|936.75|947.25|936.75|946.68|936.18|19
1654176310000|2022-06-02 13:25:10|946.75|936.25|946.44|935.94|946.75|936.25|945.94|935.44|11
1654176320000|2022-06-02 13:25:20|946.32|935.82|944.5|934|946.32|935.82|944.5|934|10
1654176330000|2022-06-02 13:25:30|944.55|934.05|943.63|933.13|944.55|934.05|943.63|933.13|12
1654176340000|2022-06-02 13:25:40|943.55|933.05|943.86|933.36|944.38|933.88|943.55|933.05|19
1654176350000|2022-06-02 13:25:50|943.76|933.26|943.9|933.4|944.04|933.54|943.38|932.88|24
1654176360000|2022-06-02 13:26:00|944.25|933.75|944.71|934.21|945.04|934.54|943.97|933.47|29
1654176370000|2022-06-02 13:26:10|944.73|934.23|945.66|935.16|945.72|935.22|944.73|934.23|18
1654176380000|2022-06-02 13:26:20|945.67|935.17|946.2|935.7|946.25|935.75|945.63|935.13|23
1654176390000|2022-06-02 13:26:30|946.19|935.69|946.55|936.05|946.62|936.12|946.19|935.69|20
1654176400000|2022-06-02 13:26:40|946.54|936.04|947.08|936.58|947.08|936.58|946.52|936.02|24
1654176410000|2022-06-02 13:26:50|947.09|936.59|946.3|935.8|947.09|936.59|946.3|935.8|6
1654176420000|2022-06-02 13:27:00|946.29|935.79|946.72|936.22|946.93|936.43|946.07|935.57|21
1654176430000|2022-06-02 13:27:10|946.83|936.33|946.89|936.39|947.51|937.01|946.72|936.22|27
1654176440000|2022-06-02 13:27:20|946.93|936.43|946.25|935.75|946.93|936.43|946.12|935.62|29
1654176450000|2022-06-02 13:27:30|946.21|935.71|946.81|936.31|946.93|936.43|946.21|935.71|25
1654176460000|2022-06-02 13:27:40|946.82|936.32|947.99|937.49|948.42|937.92|946.77|936.27|32
1654176470000|2022-06-02 13:27:50|948.04|937.54|948|937.5|948.47|937.97|947.99|937.49|14
1654176480000|2022-06-02 13:28:00|947.97|937.47|948.32|937.82|948.8|938.3|947.97|937.47|27
1654176490000|2022-06-02 13:28:10|948.4|937.9|948.77|938.27|948.77|938.27|948.4|937.9|18
1654176500000|2022-06-02 13:28:20|948.78|938.28|949.8|939.3|949.94|939.44|948.76|938.26|26
1654176510000|2022-06-02 13:28:30|949.81|939.31|950.49|939.99|950.58|940.08|949.81|939.31|32
1654176520000|2022-06-02 13:28:40|950.14|939.64|950.37|939.87|950.64|940.14|950.07|939.57|22
1654176530000|2022-06-02 13:28:50|950.4|939.9|951.69|941.19|951.7|941.2|950.4|939.9|27
1654176540000|2022-06-02 13:29:00|951.75|941.25|952.13|941.63|952.38|941.88|951.2|940.7|28
1654176550000|2022-06-02 13:29:10|952.12|941.62|951.06|940.56|952.14|941.64|951.06|940.56|19
1654176560000|2022-06-02 13:29:20|950.75|940.25|950.75|940.25|950.75|940.25|950.75|940.25|1
1654176580000|2022-06-02 13:29:40|950.45|939.95|949.79|939.29|950.75|940.25|949.79|939.29|13
1654176590000|2022-06-02 13:29:50|950.75|940.25|950.64|940.14|950.76|940.26|949.82|939.32|27
1654176600000|2022-06-02 13:30:00|950.65|940.15|951.33|940.83|951.33|940.83|950.63|940.13|25
1654176610000|2022-06-02 13:30:10|951.44|940.94|949.75|939.25|951.44|940.94|949.75|939.25|15
1654176620000|2022-06-02 13:30:20|950.02|939.52|949.56|939.06|950.39|939.89|949.25|938.75|11
1654176630000|2022-06-02 13:30:30|949.25|938.75|948.1|937.6|949.25|938.75|948.07|937.57|29
1654176640000|2022-06-02 13:30:40|948.16|937.66|947.53|937.03|948.3|937.8|947.49|936.99|22
1654176650000|2022-06-02 13:30:50|947.52|937.02|947.39|936.89|947.52|937.02|946.63|936.13|23
1654176660000|2022-06-02 13:31:00|947.3|936.8|945.51|935.01|947.3|936.8|945.51|935.01|30
1654176670000|2022-06-02 13:31:10|945.53|935.03|945.43|934.93|945.75|935.25|944.75|934.25|32
1654176680000|2022-06-02 13:31:20|945.29|934.79|946.06|935.56|946.25|935.75|944.64|934.14|34
1654176690000|2022-06-02 13:31:30|945.99|935.49|946.24|935.74|946.25|935.75|945.66|935.16|21
1654176700000|2022-06-02 13:31:40|945.74|935.24|944.75|934.25|945.75|935.25|944.75|934.25|11
1654176710000|2022-06-02 13:31:50|944.25|933.75|944.08|933.58|944.85|934.35|944.04|933.54|14
1654176720000|2022-06-02 13:32:00|944.46|933.96|945.66|935.16|945.75|935.25|944.44|933.94|18
1654176730000|2022-06-02 13:32:10|945.63|935.13|945.75|935.25|946.35|935.85|945.55|935.05|30
1654176740000|2022-06-02 13:32:20|945.73|935.23|944.85|934.35|945.75|935.25|944.85|934.35|31
1654176750000|2022-06-02 13:32:30|944.76|934.26|944.45|933.95|944.92|934.42|943.8|933.3|29
1654176760000|2022-06-02 13:32:40|944.37|933.87|944.56|934.06|945.21|934.71|944.27|933.77|30
1654176770000|2022-06-02 13:32:50|944.57|934.07|945.88|935.38|946.23|935.73|944.3|933.8|26
1654176780000|2022-06-02 13:33:00|945.86|935.36|945.72|935.22|946.8|936.3|945.65|935.15|33
1654176790000|2022-06-02 13:33:10|945.73|935.23|946.38|935.88|946.38|935.88|945.65|935.15|21
1654176800000|2022-06-02 13:33:20|946.16|935.66|945.69|935.19|946.37|935.87|945.67|935.17|26
1654176810000|2022-06-02 13:33:30|946.08|935.58|945.15|934.65|946.11|935.61|945.15|934.65|28
1654176820000|2022-06-02 13:33:40|945.3|934.8|945.65|935.15|945.66|935.16|945.15|934.65|13
1654176830000|2022-06-02 13:33:50|945.66|935.16|946.54|936.04|946.72|936.22|945.65|935.15|19
1654176840000|2022-06-02 13:34:00|946.48|935.98|946.25|935.75|946.75|936.25|946.09|935.59|20
1654176850000|2022-06-02 13:34:10|946.57|936.07|946.75|936.25|947.25|936.75|946.51|936.01|16
1654176860000|2022-06-02 13:34:20|946.52|936.02|945.75|935.25|946.52|936.02|945.75|935.25|6
1654176870000|2022-06-02 13:34:30|946.25|935.75|946.75|936.25|947.25|936.75|945.94|935.44|12
1654176880000|2022-06-02 13:34:40|946.51|936.01|947.73|937.23|947.75|937.25|945.93|935.43|21
1654176890000|2022-06-02 13:34:50|947.75|937.25|948.65|938.15|948.65|938.15|947.74|937.24|34
1654176900000|2022-06-02 13:35:00|948.67|938.17|948.27|937.77|949.15|938.65|948.25|937.75|29
1654176910000|2022-06-02 13:35:10|948.34|937.84|947.47|936.97|948.79|938.29|947.45|936.95|27
1654176920000|2022-06-02 13:35:20|947.48|936.98|947.55|937.05|947.7|937.2|947.39|936.89|21
1654176930000|2022-06-02 13:35:30|947.48|936.98|946.75|936.25|947.64|937.14|946.75|936.25|11
1654176940000|2022-06-02 13:35:40|946.81|936.31|947.48|936.98|947.54|937.04|946.81|936.31|19
1654176950000|2022-06-02 13:35:50|947.5|937|947.25|936.75|947.5|937|946.75|936.25|11
1654176960000|2022-06-02 13:36:00|946.75|936.25|947.59|937.09|947.75|937.25|946.75|936.25|8
1654176970000|2022-06-02 13:36:10|947.6|937.1|947.4|936.9|947.75|937.25|947.33|936.83|26
1654176980000|2022-06-02 13:36:20|947.38|936.88|946.53|936.03|947.4|936.9|946.42|935.92|20
1654176990000|2022-06-02 13:36:30|946.41|935.91|945.75|935.25|946.41|935.91|945.75|935.25|6
1654177000000|2022-06-02 13:36:40|945.53|935.03|945.43|934.93|945.66|935.16|945.43|934.93|15
1654177010000|2022-06-02 13:36:50|944.72|934.22|944.53|934.03|945.36|934.86|944.24|933.74|30
1654177020000|2022-06-02 13:37:00|944.55|934.05|944.75|934.25|944.75|934.25|944|933.5|20
1654177030000|2022-06-02 13:37:10|945.33|934.83|944.94|934.44|945.44|934.94|944.75|934.25|5
1654177040000|2022-06-02 13:37:20|945.27|934.77|945.87|935.37|946.06|935.56|945.13|934.63|29
1654177050000|2022-06-02 13:37:30|945.89|935.39|946.38|935.88|946.6|936.1|945.81|935.31|28
1654177060000|2022-06-02 13:37:40|946.49|935.99|945.75|935.25|946.49|935.99|945.73|935.23|22
1654177070000|2022-06-02 13:37:50|945.73|935.23|946.3|935.8|946.7|936.2|945.7|935.2|30
1654177080000|2022-06-02 13:38:00|946.66|936.16|946.85|936.35|947.3|936.8|946.48|935.98|32
1654177090000|2022-06-02 13:38:10|946.78|936.28|946.78|936.28|947.32|936.82|946.77|936.27|22
1654177100000|2022-06-02 13:38:20|946.79|936.29|947.1|936.6|947.78|937.28|946.79|936.29|31
1654177110000|2022-06-02 13:38:30|947.16|936.66|946.86|936.36|947.84|937.34|946.82|936.32|25
1654177120000|2022-06-02 13:38:40|946.87|936.37|947.27|936.77|947.54|937.04|946.82|936.32|19
1654177130000|2022-06-02 13:38:50|947.28|936.78|947.08|936.58|947.78|937.28|946.98|936.48|35
1654177140000|2022-06-02 13:39:00|947.07|936.57|947.87|937.37|948.23|937.73|946.99|936.49|22
1654177150000|2022-06-02 13:39:10|947.86|937.36|948.62|938.12|948.81|938.31|947.86|937.36|31
1654177160000|2022-06-02 13:39:20|948.43|937.93|948.39|937.89|948.87|938.37|948.38|937.88|23
1654177170000|2022-06-02 13:39:30|948.37|937.87|948.75|938.25|948.75|938.25|948.12|937.62|29
1654177180000|2022-06-02 13:39:40|949.07|938.57|950.7|940.2|950.7|940.2|949.07|938.57|24
1654177190000|2022-06-02 13:39:50|950.65|940.15|951.53|941.03|951.61|941.11|950.65|940.15|29
1654177200000|2022-06-02 13:40:00|951.56|941.06|950.27|939.77|951.57|941.07|950.27|939.77|30
1654177210000|2022-06-02 13:40:10|950.24|939.74|950.11|939.61|950.24|939.74|949.82|939.32|30
1654177220000|2022-06-02 13:40:20|950.16|939.66|950.83|940.33|950.83|940.33|949.81|939.31|22
1654177230000|2022-06-02 13:40:30|950.85|940.35|950.81|940.31|951.1|940.6|950.76|940.26|15
1654177240000|2022-06-02 13:40:40|950.82|940.32|950.55|940.05|950.86|940.36|950.08|939.58|19
1654177250000|2022-06-02 13:40:50|950.56|940.06|951.19|940.69|951.19|940.69|950.56|940.06|18
1654177260000|2022-06-02 13:41:00|951.2|940.7|951.88|941.38|951.88|941.38|951.12|940.62|19
1654177270000|2022-06-02 13:41:10|952.09|941.59|953.65|943.15|953.65|943.15|952.09|941.59|25
1654177280000|2022-06-02 13:41:20|953.72|943.22|955.75|945.25|955.85|945.35|953.65|943.15|31
1654177290000|2022-06-02 13:41:30|955.85|945.35|955.24|944.74|955.85|945.35|954.74|944.24|31
1654177300000|2022-06-02 13:41:40|955.26|944.76|953.99|943.49|955.37|944.87|953.99|943.49|13
1654177310000|2022-06-02 13:41:50|953.66|943.16|954.75|944.25|955.25|944.75|953.66|943.16|23
1654177320000|2022-06-02 13:42:00|955.25|944.75|955.49|944.99|956.33|945.83|955.25|944.75|22
1654177330000|2022-06-02 13:42:10|955.58|945.08|957.02|946.52|957.03|946.53|955.58|945.08|27
1654177340000|2022-06-02 13:42:20|957.03|946.53|959.63|949.13|959.63|949.13|957.03|946.53|33
1654177350000|2022-06-02 13:42:30|959.8|949.3|959.87|949.37|960.47|949.97|959.79|949.29|27
1654177360000|2022-06-02 13:42:40|959.85|949.35|961.09|950.59|961.09|950.59|959.25|948.75|24
1654177370000|2022-06-02 13:42:50|961.06|950.56|962.16|951.66|962.16|951.66|961.06|950.56|23
1654177380000|2022-06-02 13:43:00|962.4|951.9|963.59|953.09|963.97|953.47|962.4|951.9|28
1654177390000|2022-06-02 13:43:10|963.49|952.99|961.9|951.4|963.5|953|961.72|951.22|25
1654177400000|2022-06-02 13:43:20|961.79|951.29|961.13|950.63|962.12|951.62|960.75|950.25|21
1654177410000|2022-06-02 13:43:30|961.25|950.75|961.65|951.15|961.75|951.25|960.75|950.25|18
1654177420000|2022-06-02 13:43:40|961.67|951.17|961.85|951.35|962.25|951.75|961.67|951.17|20
1654177430000|2022-06-02 13:43:50|961.95|951.45|964.04|953.54|964.32|953.82|961.84|951.34|35
1654177440000|2022-06-02 13:44:00|964.1|953.6|965.51|955.01|965.68|955.18|964.1|953.6|23
1654177450000|2022-06-02 13:44:10|965.41|954.91|964.74|954.24|965.41|954.91|963.75|953.25|18
1654177460000|2022-06-02 13:44:20|964.75|954.25|964.39|953.89|964.75|954.25|964.39|953.89|6
1654177470000|2022-06-02 13:44:30|963.89|953.39|964.75|954.25|964.75|954.25|963.75|953.25|8
1654177480000|2022-06-02 13:44:40|964.5|954|964.38|953.88|964.75|954.25|963.98|953.48|20
1654177490000|2022-06-02 13:44:50|964.18|953.68|964.71|954.21|964.75|954.25|963.91|953.41|23
1654177500000|2022-06-02 13:45:00|964.64|954.14|964.48|953.98|964.75|954.25|964.24|953.74|23
1654177510000|2022-06-02 13:45:10|964.45|953.95|962.83|952.33|964.45|953.95|962.75|952.25|25
1654177520000|2022-06-02 13:45:20|962.52|952.02|961.73|951.23|962.53|952.03|961.73|951.23|16
1654177530000|2022-06-02 13:45:30|961.72|951.22|961.21|950.71|961.98|951.48|961.21|950.71|23
1654177540000|2022-06-02 13:45:40|961.18|950.68|962.09|951.59|962.25|951.75|960.17|949.67|30
1654177550000|2022-06-02 13:45:50|962.1|951.6|961.47|950.97|962.25|951.75|961.12|950.62|22
1654177560000|2022-06-02 13:46:00|961.17|950.67|961.51|951.01|962.09|951.59|961.13|950.63|31
1654177570000|2022-06-02 13:46:10|961.63|951.13|959.78|949.28|961.63|951.13|959.73|949.23|22
1654177580000|2022-06-02 13:46:20|959.88|949.38|959.8|949.3|959.92|949.42|959.75|949.25|34
1654177590000|2022-06-02 13:46:30|959.82|949.32|958.7|948.2|959.91|949.41|958.65|948.15|27
1654177600000|2022-06-02 13:46:40|958.85|948.35|958.8|948.3|958.85|948.35|958.3|947.8|25
1654177610000|2022-06-02 13:46:50|958.71|948.21|958.75|948.25|958.95|948.45|958.71|948.21|20
1654177620000|2022-06-02 13:47:00|958.83|948.33|958.32|947.82|959.25|948.75|958.32|947.82|25
1654177630000|2022-06-02 13:47:10|958.21|947.71|957.79|947.29|958.21|947.71|957.75|947.25|24
1654177640000|2022-06-02 13:47:20|957.8|947.3|958.62|948.12|958.75|948.25|957.8|947.3|27
1654177650000|2022-06-02 13:47:30|958.68|948.18|958.29|947.79|958.75|948.25|958.29|947.79|24
1654177660000|2022-06-02 13:47:40|957.84|947.34|957.51|947.01|958.02|947.52|957.33|946.83|13
1654177670000|2022-06-02 13:47:50|957.28|946.78|957.03|946.53|957.76|947.26|957.02|946.52|17
1654177680000|2022-06-02 13:48:00|956.92|946.42|956.93|946.43|957.71|947.21|956.77|946.27|18
1654177690000|2022-06-02 13:48:10|956.9|946.4|956.31|945.81|957.3|946.8|955.87|945.37|28
1654177700000|2022-06-02 13:48:20|955.92|945.42|957.15|946.65|957.29|946.79|955.92|945.42|34
1654177710000|2022-06-02 13:48:30|957.02|946.52|956.91|946.41|957.4|946.9|956.45|945.95|33
1654177720000|2022-06-02 13:48:40|956.53|946.03|956.28|945.78|956.58|946.08|955.83|945.33|34
1654177730000|2022-06-02 13:48:50|956.43|945.93|955.95|945.45|956.56|946.06|955.53|945.03|18
1654177740000|2022-06-02 13:49:00|955.89|945.39|955.82|945.32|956.04|945.54|955.53|945.03|24
1654177750000|2022-06-02 13:49:10|956.05|945.55|956.82|946.32|957.14|946.64|955.83|945.33|31
1654177760000|2022-06-02 13:49:20|956.74|946.24|957.84|947.34|957.84|947.34|956.74|946.24|31
1654177770000|2022-06-02 13:49:30|957.78|947.28|958.14|947.64|958.67|948.17|957.67|947.17|34
1654177780000|2022-06-02 13:49:40|957.98|947.48|958.66|948.16|958.71|948.21|957.8|947.3|19
1654177790000|2022-06-02 13:49:50|958.7|948.2|957.75|947.25|958.72|948.22|957.71|947.21|16
1654177800000|2022-06-02 13:50:00|958.25|947.75|957.48|946.98|958.25|947.75|956.98|946.48|9
1654177810000|2022-06-02 13:50:10|957.42|946.92|957.02|946.52|957.62|947.12|957.02|946.52|14
1654177820000|2022-06-02 13:50:20|956.65|946.15|956.44|945.94|956.75|946.25|956.44|945.94|6
1654177830000|2022-06-02 13:50:30|956.05|945.55|956.52|946.02|956.74|946.24|955.89|945.39|19
1654177840000|2022-06-02 13:50:40|956.44|945.94|956.81|946.31|956.81|946.31|956.44|945.94|31
1654177850000|2022-06-02 13:50:50|956.85|946.35|957.75|947.25|957.75|947.25|956.85|946.35|21
1654177860000|2022-06-02 13:51:00|957.7|947.2|956.96|946.46|957.75|947.25|956.9|946.4|31
1654177870000|2022-06-02 13:51:10|956.81|946.31|956.39|945.89|956.85|946.35|955.89|945.39|24
1654177880000|2022-06-02 13:51:20|955.89|945.39|956.84|946.34|956.97|946.47|955.89|945.39|25
1654177890000|2022-06-02 13:51:30|956.9|946.4|956.09|945.59|956.97|946.47|955.94|945.44|21
1654177900000|2022-06-02 13:51:40|955.89|945.39|955.87|945.37|956.09|945.59|955.75|945.25|22
1654177910000|2022-06-02 13:51:50|955.88|945.38|955.89|945.39|956.82|946.32|955.88|945.38|29
1654177920000|2022-06-02 13:52:00|956.01|945.51|955.85|945.35|956.11|945.61|955.72|945.22|24
1654177930000|2022-06-02 13:52:10|955.75|945.25|956|945.5|956.51|946.01|955.74|945.24|27
1654177940000|2022-06-02 13:52:20|956.08|945.58|956.52|946.02|956.52|946.02|956.01|945.51|9
1654177950000|2022-06-02 13:52:30|956.51|946.01|955.89|945.39|956.51|946.01|955.75|945.25|26
1654177960000|2022-06-02 13:52:40|956.4|945.9|956.4|945.9|956.52|946.02|955.75|945.25|26
1654177970000|2022-06-02 13:52:50|955.9|945.4|956.01|945.51|956.01|945.51|955.75|945.25|14
1654177980000|2022-06-02 13:53:00|955.78|945.28|955.87|945.37|955.89|945.39|955.54|945.04|17
1654177990000|2022-06-02 13:53:10|955.79|945.29|956.12|945.62|956.12|945.62|955.72|945.22|25
1654178000000|2022-06-02 13:53:20|956.14|945.64|956.16|945.66|956.22|945.72|955.81|945.31|21
1654178010000|2022-06-02 13:53:30|956.17|945.67|956.42|945.92|956.56|946.06|956.17|945.67|21
1654178020000|2022-06-02 13:53:40|956.43|945.93|956.56|946.06|956.56|946.06|956.43|945.93|6
1654178030000|2022-06-02 13:53:50|956.54|946.04|955.89|945.39|956.56|946.06|955.89|945.39|9
1654178040000|2022-06-02 13:54:00|955.83|945.33|956.74|946.24|956.75|946.25|955.83|945.33|33
1654178050000|2022-06-02 13:54:10|956.64|946.14|955.89|945.39|956.74|946.24|955.89|945.39|25
1654178060000|2022-06-02 13:54:20|955.83|945.33|955.59|945.09|955.94|945.44|955.59|945.09|27
1654178070000|2022-06-02 13:54:30|955.57|945.07|955.89|945.39|955.89|945.39|955.54|945.04|5
1654178080000|2022-06-02 13:54:40|955.54|945.04|954.5|944|955.54|945.04|954.5|944|11
1654178090000|2022-06-02 13:54:50|954.42|943.92|954.15|943.65|954.84|944.34|954.15|943.65|15
1654178100000|2022-06-02 13:55:00|953.69|943.19|953.66|943.16|953.81|943.31|953.21|942.71|24
1654178110000|2022-06-02 13:55:10|953.1|942.6|952.67|942.17|953.33|942.83|951.93|941.43|25
1654178120000|2022-06-02 13:55:20|952.64|942.14|952.47|941.97|952.74|942.24|952.43|941.93|22
1654178130000|2022-06-02 13:55:30|952.51|942.01|951.93|941.43|952.85|942.35|951.93|941.43|20
1654178140000|2022-06-02 13:55:40|951.94|941.44|951.18|940.68|952.44|941.94|951.05|940.55|18
1654178150000|2022-06-02 13:55:50|951.16|940.66|950.87|940.37|951.3|940.8|950.83|940.33|13
1654178160000|2022-06-02 13:56:00|950.83|940.33|949|938.5|950.85|940.35|949|938.5|32
1654178170000|2022-06-02 13:56:10|949.02|938.52|950.25|939.75|950.25|939.75|949.02|938.52|19
1654178180000|2022-06-02 13:56:20|950.01|939.51|951.07|940.57|951.12|940.62|950.01|939.51|24
1654178190000|2022-06-02 13:56:30|951.01|940.51|951.06|940.56|951.35|940.85|950.67|940.17|24
1654178200000|2022-06-02 13:56:40|951.04|940.54|950.36|939.86|951.38|940.88|950.36|939.86|29
1654178210000|2022-06-02 13:56:50|950.27|939.77|949.75|939.25|950.64|940.14|949.75|939.25|29
1654178220000|2022-06-02 13:57:00|949.77|939.27|949.4|938.9|949.77|939.27|949.4|938.9|4
1654178230000|2022-06-02 13:57:10|949.75|939.25|949.75|939.25|949.75|939.25|949.75|939.25|1
1654178240000|2022-06-02 13:57:20|950.25|939.75|949.75|939.25|950.25|939.75|949.75|939.25|2
1654178250000|2022-06-02 13:57:30|949.25|938.75|948.29|937.79|949.25|938.75|948.29|937.79|8
1654178260000|2022-06-02 13:57:40|948.73|938.23|949.58|939.08|949.58|939.08|948.65|938.15|18
1654178270000|2022-06-02 13:57:50|949.6|939.1|950.25|939.75|950.44|939.94|949.6|939.1|17
1654178280000|2022-06-02 13:58:00|950.47|939.97|950.67|940.17|950.67|940.17|950.33|939.83|12
1654178290000|2022-06-02 13:58:10|950.7|940.2|951.71|941.21|951.73|941.23|950.69|940.19|28
1654178300000|2022-06-02 13:58:20|951.79|941.29|951.71|941.21|951.79|941.29|951.68|941.18|17
1654178310000|2022-06-02 13:58:30|952.4|941.9|953.59|943.09|953.59|943.09|952.4|941.9|28
1654178320000|2022-06-02 13:58:40|953.6|943.1|953.75|943.25|953.75|943.25|953.13|942.63|22
1654178330000|2022-06-02 13:58:50|953.51|943.01|952.75|942.25|953.51|943.01|952.45|941.95|9
1654178340000|2022-06-02 13:59:00|953.25|942.75|953.25|942.75|953.75|943.25|953.25|942.75|3
1654178350000|2022-06-02 13:59:10|953.75|943.25|953.5|943|953.75|943.25|952.87|942.37|9
1654178360000|2022-06-02 13:59:20|953.46|942.96|953.51|943.01|954.07|943.57|952.96|942.46|13
1654178370000|2022-06-02 13:59:30|953.47|942.97|952.75|942.25|953.47|942.97|952.44|941.94|10
1654178380000|2022-06-02 13:59:40|953.25|942.75|952.75|942.25|953.49|942.99|952.74|942.24|9
1654178390000|2022-06-02 13:59:50|952.86|942.36|953.43|942.93|953.6|943.1|952.73|942.23|20
1654178400000|2022-06-02 14:00:00|952.93|942.43|952.19|941.69|952.93|942.43|951.87|941.37|18
1654178410000|2022-06-02 14:00:10|952.17|941.67|952.16|941.66|952.42|941.92|951.94|941.44|32
1654178420000|2022-06-02 14:00:20|952.09|941.59|952.02|941.52|952.13|941.63|951.74|941.24|24
1654178430000|2022-06-02 14:00:30|951.93|941.43|952.34|941.84|952.5|942|950.9|940.4|32
1654178440000|2022-06-02 14:00:40|952.19|941.69|953.42|942.92|953.42|942.92|952.19|941.69|28
1654178450000|2022-06-02 14:00:50|953.43|942.93|954.76|944.26|954.76|944.26|953.43|942.93|36
1654178460000|2022-06-02 14:01:00|955.06|944.56|956.58|946.08|956.69|946.19|955.06|944.56|35
1654178470000|2022-06-02 14:01:10|956.61|946.11|954.97|944.47|956.69|946.19|954.85|944.35|23
1654178480000|2022-06-02 14:01:20|954.75|944.25|954.89|944.39|954.89|944.39|954.25|943.75|20
1654178490000|2022-06-02 14:01:30|954.91|944.41|955.67|945.17|955.67|945.17|954.75|944.25|13
1654178500000|2022-06-02 14:01:40|955.72|945.22|954.75|944.25|955.74|945.24|954.75|944.25|16
1654178510000|2022-06-02 14:01:50|954.94|944.44|954.85|944.35|954.94|944.44|954.75|944.25|12
1654178520000|2022-06-02 14:02:00|954.84|944.34|954.75|944.25|954.87|944.37|954.75|944.25|19
1654178530000|2022-06-02 14:02:10|955.25|944.75|954.91|944.41|955.49|944.99|954.91|944.41|14
1654178540000|2022-06-02 14:02:20|955.07|944.57|955.38|944.88|955.41|944.91|954.77|944.27|25
1654178550000|2022-06-02 14:02:30|955.43|944.93|955.16|944.66|955.58|945.08|955.16|944.66|24
1654178560000|2022-06-02 14:02:40|954.91|944.41|954.75|944.25|955.06|944.56|954.69|944.19|21
1654178570000|2022-06-02 14:02:50|954.72|944.22|954.75|944.25|954.75|944.25|954.72|944.22|4
1654178580000|2022-06-02 14:03:00|954.49|943.99|955.38|944.88|955.38|944.88|953.9|943.4|13
1654178590000|2022-06-02 14:03:10|955.35|944.85|954.49|943.99|955.35|944.85|954.49|943.99|12
1654178600000|2022-06-02 14:03:20|954.68|944.18|953.75|943.25|954.68|944.18|953.75|943.25|9
1654178620000|2022-06-02 14:03:40|953.52|943.02|953.4|942.9|953.75|943.25|953.1|942.6|19
1654178630000|2022-06-02 14:03:50|953.39|942.89|951.75|941.25|953.39|942.89|951.57|941.07|25
1654178640000|2022-06-02 14:04:00|951.66|941.16|952.73|942.23|952.83|942.33|951.19|940.69|36
1654178650000|2022-06-02 14:04:10|952.76|942.26|952.67|942.17|953.34|942.84|952.66|942.16|21
1654178660000|2022-06-02 14:04:20|952.68|942.18|952.37|941.87|952.7|942.2|951.87|941.37|9
1654178670000|2022-06-02 14:04:30|952.4|941.9|952.5|942|952.61|942.11|952.4|941.9|9
1654178680000|2022-06-02 14:04:40|952.55|942.05|953.67|943.17|953.68|943.18|952.55|942.05|28
1654178690000|2022-06-02 14:04:50|953.7|943.2|953.67|943.17|954.01|943.51|953.66|943.16|22
1654178700000|2022-06-02 14:05:00|953.91|943.41|954.03|943.53|954.27|943.77|952.79|942.29|30
1654178710000|2022-06-02 14:05:10|953.77|943.27|953.42|942.92|954.4|943.9|953.39|942.89|32
1654178720000|2022-06-02 14:05:20|952.92|942.42|952.7|942.2|953.12|942.62|952.56|942.06|25
1654178730000|2022-06-02 14:05:30|952.75|942.25|951.9|941.4|952.75|942.25|951.9|941.4|23
1654178740000|2022-06-02 14:05:40|952.4|941.9|952.32|941.82|952.75|942.25|951.75|941.25|24
1654178750000|2022-06-02 14:05:50|952.41|941.91|952.29|941.79|952.9|942.4|951.9|941.4|26
1654178760000|2022-06-02 14:06:00|952.51|942.01|951.75|941.25|952.51|942.01|951.5|941|32
1654178770000|2022-06-02 14:06:10|951.45|940.95|951.28|940.78|951.75|941.25|950.9|940.4|24
1654178780000|2022-06-02 14:06:20|951.07|940.57|951.37|940.87|951.38|940.88|950.75|940.25|25
1654178790000|2022-06-02 14:06:30|951.36|940.86|951.42|940.92|951.73|941.23|951.35|940.85|21
1654178800000|2022-06-02 14:06:40|951.45|940.95|952.57|942.07|952.58|942.08|951.45|940.95|25
1654178810000|2022-06-02 14:06:50|952.75|942.25|953.78|943.28|953.78|943.28|952.75|942.25|23
1654178820000|2022-06-02 14:07:00|953.84|943.34|954.48|943.98|954.62|944.12|953.8|943.3|27
1654178830000|2022-06-02 14:07:10|953.81|943.31|954.64|944.14|954.64|944.14|953.8|943.3|24
1654178840000|2022-06-02 14:07:20|954.65|944.15|954.72|944.22|954.96|944.46|954.56|944.06|29
1654178850000|2022-06-02 14:07:30|954.74|944.24|954.74|944.24|955.32|944.82|954.74|944.24|23
1654178860000|2022-06-02 14:07:40|954.71|944.21|954.56|944.06|955.24|944.74|954.53|944.03|20
1654178870000|2022-06-02 14:07:50|954.62|944.12|954.71|944.21|954.71|944.21|954.57|944.07|23
1654178880000|2022-06-02 14:08:00|954.65|944.15|955.58|945.08|955.67|945.17|954.65|944.15|26
1654178890000|2022-06-02 14:08:10|955.6|945.1|955.37|944.87|955.61|945.11|955.37|944.87|13
1654178900000|2022-06-02 14:08:20|955.3|944.8|953.75|943.25|955.3|944.8|953.75|943.25|14
1654178910000|2022-06-02 14:08:30|953.84|943.34|954.63|944.13|954.75|944.25|953.65|943.15|11
1654178920000|2022-06-02 14:08:40|954.49|943.99|954.65|944.15|954.75|944.25|953.99|943.49|28
1654178930000|2022-06-02 14:08:50|954.64|944.14|954.72|944.22|954.73|944.23|954.6|944.1|14
1654178940000|2022-06-02 14:09:00|954.65|944.15|953.09|942.59|954.71|944.21|953.09|942.59|21
1654178950000|2022-06-02 14:09:10|953.07|942.57|953.75|943.25|953.83|943.33|953.02|942.52|7
1654178960000|2022-06-02 14:09:20|954.25|943.75|954.75|944.25|954.78|944.28|954.25|943.75|20
1654178970000|2022-06-02 14:09:30|955.25|944.75|955.25|944.75|955.25|944.75|955.25|944.75|1
1654178980000|2022-06-02 14:09:40|954.75|944.25|954.75|944.25|955.25|944.75|954.75|944.25|3
1654178990000|2022-06-02 14:09:50|955.25|944.75|954.75|944.25|955.25|944.75|954.43|943.93|18
1654179000000|2022-06-02 14:10:00|955.25|944.75|954.75|944.25|955.25|944.75|954.69|944.19|13
1654179010000|2022-06-02 14:10:10|954.72|944.22|955.25|944.75|955.25|944.75|954.72|944.22|5
1654179020000|2022-06-02 14:10:20|954.75|944.25|954.75|944.25|954.75|944.25|954.75|944.25|1
1654179030000|2022-06-02 14:10:30|954.72|944.22|954.91|944.41|954.91|944.41|954.7|944.2|12
1654179040000|2022-06-02 14:10:40|954.85|944.35|955.75|945.25|955.75|945.25|954.8|944.3|22
1654179050000|2022-06-02 14:10:50|955.64|945.14|956.23|945.73|956.29|945.79|955.64|945.14|22
1654179060000|2022-06-02 14:11:00|956.29|945.79|956.25|945.75|956.56|946.06|956.25|945.75|13
1654179070000|2022-06-02 14:11:10|956.35|945.85|957.69|947.19|957.69|947.19|956.25|945.75|16
1654179080000|2022-06-02 14:11:20|957.7|947.2|959.46|948.96|959.54|949.04|957.7|947.2|18
1654179090000|2022-06-02 14:11:30|959.49|948.99|958.43|947.93|959.49|948.99|958.33|947.83|27
1654179100000|2022-06-02 14:11:40|958.58|948.08|959.21|948.71|959.32|948.82|958.58|948.08|21
1654179110000|2022-06-02 14:11:50|958.98|948.48|958.88|948.38|959.43|948.93|958.77|948.27|31
1654179120000|2022-06-02 14:12:00|958.96|948.46|958.76|948.26|958.99|948.49|958.72|948.22|20
1654179130000|2022-06-02 14:12:10|958.78|948.28|959.6|949.1|959.66|949.16|958.78|948.28|17
1654179140000|2022-06-02 14:12:20|959.59|949.09|960.25|949.75|960.68|950.18|959.26|948.76|25
1654179150000|2022-06-02 14:12:30|960.17|949.67|959.61|949.11|960.2|949.7|959.57|949.07|16
1654179160000|2022-06-02 14:12:40|959.57|949.07|959.72|949.22|959.73|949.23|959.31|948.81|14
1654179170000|2022-06-02 14:12:50|959.73|949.23|960.54|950.04|960.82|950.32|959.73|949.23|18
1654179180000|2022-06-02 14:13:00|960.43|949.93|960.91|950.41|961.19|950.69|960.37|949.87|17
1654179190000|2022-06-02 14:13:10|960.92|950.42|962.01|951.51|962.25|951.75|960.74|950.24|32
1654179200000|2022-06-02 14:13:20|962.03|951.53|961.32|950.82|962.31|951.81|961.29|950.79|26
1654179210000|2022-06-02 14:13:30|961.34|950.84|960.43|949.93|961.47|950.97|960.37|949.87|26
1654179220000|2022-06-02 14:13:40|960.63|950.13|961.39|950.89|961.71|951.21|960.63|950.13|23
1654179230000|2022-06-02 14:13:50|961.61|951.11|961.96|951.46|962.08|951.58|961.36|950.86|24
1654179240000|2022-06-02 14:14:00|961.97|951.47|961.44|950.94|962.65|952.15|961.44|950.94|21
1654179250000|2022-06-02 14:14:10|961.38|950.88|961.42|950.92|961.73|951.23|961.36|950.86|17
1654179260000|2022-06-02 14:14:20|961.64|951.14|961.75|951.25|961.75|951.25|961.54|951.04|10
1654179270000|2022-06-02 14:14:30|961.71|951.21|961.39|950.89|961.71|951.21|961.39|950.89|5
1654179280000|2022-06-02 14:14:40|961.31|950.81|960.53|950.03|961.35|950.85|960.36|949.86|25
1654179290000|2022-06-02 14:14:50|960.36|949.86|960.88|950.38|960.89|950.39|960.36|949.86|15
1654179300000|2022-06-02 14:15:00|960.79|950.29|960.81|950.31|961.03|950.53|960.53|950.03|18
1654179310000|2022-06-02 14:15:10|960.77|950.27|961.75|951.25|962.25|951.75|960.77|950.27|21
1654179320000|2022-06-02 14:15:20|961.56|951.06|960.77|950.27|961.56|951.06|960.76|950.26|10
1654179330000|2022-06-02 14:15:30|960.78|950.28|960.41|949.91|960.78|950.28|960.4|949.9|7
1654179340000|2022-06-02 14:15:40|959.91|949.41|960.19|949.69|960.63|950.13|959.75|949.25|24
1654179350000|2022-06-02 14:15:50|960.18|949.68|959.67|949.17|960.18|949.68|959.67|949.17|16
1654179360000|2022-06-02 14:16:00|959.53|949.03|959.7|949.2|959.87|949.37|959.53|949.03|16
1654179370000|2022-06-02 14:16:10|959.75|949.25|960.25|949.75|960.46|949.96|959.72|949.22|7
1654179380000|2022-06-02 14:16:20|960.46|949.96|961.55|951.05|961.55|951.05|960.43|949.93|21
1654179390000|2022-06-02 14:16:30|961.29|950.79|961.32|950.82|961.64|951.14|961.25|950.75|16
1654179400000|2022-06-02 14:16:40|961.33|950.83|961.64|951.14|961.64|951.14|961.33|950.83|4
1654179420000|2022-06-02 14:17:00|961.28|950.78|961.32|950.82|961.44|950.94|960.34|949.84|22
1654179430000|2022-06-02 14:17:10|961.37|950.87|960.5|950|961.37|950.87|960.5|950|15
1654179440000|2022-06-02 14:17:20|960.54|950.04|959.78|949.28|960.75|950.25|959.44|948.94|26
1654179450000|2022-06-02 14:17:30|959.77|949.27|959.45|948.95|959.78|949.28|959.34|948.84|17
1654179460000|2022-06-02 14:17:40|959.46|948.96|960.7|950.2|960.7|950.2|959.46|948.96|16
1654179470000|2022-06-02 14:17:50|960.71|950.21|960.02|949.52|960.71|950.21|960.02|949.52|13
1654179480000|2022-06-02 14:18:00|959.86|949.36|959.36|948.86|960.03|949.53|959.36|948.86|21
1654179490000|2022-06-02 14:18:10|959.56|949.06|959.4|948.9|959.82|949.32|958.86|948.36|22
1654179500000|2022-06-02 14:18:20|959.38|948.88|958.71|948.21|959.53|949.03|958.71|948.21|12
1654179510000|2022-06-02 14:18:30|958.74|948.24|959.01|948.51|959.35|948.85|958.74|948.24|18
1654179520000|2022-06-02 14:18:40|959.51|949.01|959.51|949.01|959.52|949.02|959.01|948.51|9
1654179530000|2022-06-02 14:18:50|959.52|949.02|959.01|948.51|959.7|949.2|958.88|948.38|14
1654179540000|2022-06-02 14:19:00|959.51|949.01|959.73|949.23|959.75|949.25|959.01|948.51|21
1654179550000|2022-06-02 14:19:10|960.25|949.75|959.01|948.51|960.25|949.75|959.01|948.51|6
1654179580000|2022-06-02 14:19:40|959.42|948.92|957.99|947.49|959.56|949.06|957.96|947.46|14
1654179590000|2022-06-02 14:19:50|957.86|947.36|957.97|947.47|958.22|947.72|957.8|947.3|24
1654179600000|2022-06-02 14:20:00|957.98|947.48|957.63|947.13|958.26|947.76|957.39|946.89|27
1654179610000|2022-06-02 14:20:10|957.33|946.83|957.46|946.96|957.46|946.96|956.36|945.86|33
1654179620000|2022-06-02 14:20:20|957.61|947.11|956.79|946.29|957.71|947.21|956.79|946.29|22
1654179630000|2022-06-02 14:20:30|956.55|946.05|957.39|946.89|957.39|946.89|956.55|946.05|14
1654179640000|2022-06-02 14:20:40|957.44|946.94|958.3|947.8|958.3|947.8|957.44|946.94|26
1654179650000|2022-06-02 14:20:50|958.31|947.81|957.7|947.2|958.35|947.85|957.7|947.2|35
1654179660000|2022-06-02 14:21:00|957.48|946.98|956|945.5|957.74|947.24|956|945.5|26
1654179670000|2022-06-02 14:21:10|956.09|945.59|956.57|946.07|956.96|946.46|955.77|945.27|31
1654179680000|2022-06-02 14:21:20|956.49|945.99|954.78|944.28|956.49|945.99|954.5|944|25
1654179690000|2022-06-02 14:21:30|954.81|944.31|953.44|942.94|954.81|944.31|952.94|942.44|28
1654179700000|2022-06-02 14:21:40|953.35|942.85|954.83|944.33|954.83|944.33|953.35|942.85|31
1654179710000|2022-06-02 14:21:50|954.82|944.32|954.38|943.88|954.86|944.36|954.24|943.74|17
1654179720000|2022-06-02 14:22:00|954.39|943.89|953.8|943.3|954.62|944.12|953.75|943.25|19
1654179730000|2022-06-02 14:22:10|953.75|943.25|954.34|943.84|954.35|943.85|953.54|943.04|23
1654179740000|2022-06-02 14:22:20|954.05|943.55|955.05|944.55|955.43|944.93|953.84|943.34|34
1654179750000|2022-06-02 14:22:30|955.42|944.92|955.52|945.02|955.75|945.25|955.19|944.69|35
1654179760000|2022-06-02 14:22:40|955.5|945|955.71|945.21|955.75|945.25|955.27|944.77|20
1654179770000|2022-06-02 14:22:50|955.75|945.25|955.69|945.19|955.75|945.25|955.69|945.19|5
1654179780000|2022-06-02 14:23:00|955.7|945.2|954.92|944.42|955.75|945.25|954.92|944.42|12
1654179790000|2022-06-02 14:23:10|954.75|944.25|955|944.5|955.35|944.85|954.31|943.81|18
1654179800000|2022-06-02 14:23:20|955.27|944.77|953.98|943.48|955.27|944.77|953.98|943.48|11
1654179810000|2022-06-02 14:23:30|953.75|943.25|953.75|943.25|953.75|943.25|953.75|943.25|1
1654179820000|2022-06-02 14:23:40|953.86|943.36|953.75|943.25|953.86|943.36|953.75|943.25|2
1654179830000|2022-06-02 14:23:50|953.01|942.51|952.6|942.1|953.13|942.63|952.33|941.83|14
1654179840000|2022-06-02 14:24:00|952.27|941.77|951.13|940.63|952.27|941.77|951.13|940.63|7
1654179850000|2022-06-02 14:24:10|951.63|941.13|952.34|941.84|952.34|941.84|951.63|941.13|10
1654179860000|2022-06-02 14:24:20|952.35|941.85|952.85|942.35|952.85|942.35|952.35|941.85|23
1654179870000|2022-06-02 14:24:30|952.86|942.36|952.66|942.16|952.97|942.47|952.55|942.05|22
1654179880000|2022-06-02 14:24:40|952.65|942.15|952.35|941.85|952.7|942.2|951.92|941.42|14
1654179890000|2022-06-02 14:24:50|951.85|941.35|951.2|940.7|951.85|941.35|951.2|940.7|5
1654179900000|2022-06-02 14:25:00|951.18|940.68|951.76|941.26|952.1|941.6|951.13|940.63|26
1654179910000|2022-06-02 14:25:10|951.77|941.27|951.76|941.26|952.36|941.86|951.76|941.26|27
1654179920000|2022-06-02 14:25:20|952.17|941.67|953.71|943.21|954.06|943.56|951.8|941.3|29
1654179930000|2022-06-02 14:25:30|953.74|943.24|953.93|943.43|953.93|943.43|953.51|943.01|13
1654179940000|2022-06-02 14:25:40|953.75|943.25|952.73|942.23|954.06|943.56|952.73|942.23|25
1654179950000|2022-06-02 14:25:50|952.64|942.14|952.65|942.15|953.24|942.74|952.63|942.13|12
1654179960000|2022-06-02 14:26:00|952.35|941.85|952.75|942.25|952.75|942.25|951.72|941.22|20
1654179970000|2022-06-02 14:26:10|953.25|942.75|954.36|943.86|954.52|944.02|953.25|942.75|23
1654179980000|2022-06-02 14:26:20|954.55|944.05|953.03|942.53|954.58|944.08|952.16|941.66|26
1654179990000|2022-06-02 14:26:30|953.04|942.54|952.39|941.89|953.04|942.54|952.39|941.89|8
1654180000000|2022-06-02 14:26:40|952.42|941.92|952.92|942.42|953.29|942.79|952.39|941.89|14
1654180010000|2022-06-02 14:26:50|952.68|942.18|952.75|942.25|953.17|942.67|952.44|941.94|9
1654180020000|2022-06-02 14:27:00|952.6|942.1|952.61|942.11|952.65|942.15|951.92|941.42|12
1654180030000|2022-06-02 14:27:10|952.6|942.1|951.58|941.08|952.81|942.31|951.33|940.83|25
1654180040000|2022-06-02 14:27:20|951.33|940.83|951.77|941.27|951.77|941.27|951.33|940.83|7
1654180050000|2022-06-02 14:27:30|951.78|941.28|951.13|940.63|951.8|941.3|951.13|940.63|6
1654180060000|2022-06-02 14:27:40|951.02|940.52|950.78|940.28|951.02|940.52|950.33|939.83|12
1654180070000|2022-06-02 14:27:50|950.37|939.87|950.55|940.05|951.17|940.67|950.21|939.71|24
1654180080000|2022-06-02 14:28:00|950.19|939.69|949.47|938.97|950.64|940.14|949.47|938.97|16
1654180090000|2022-06-02 14:28:10|948.97|938.47|949.44|938.94|949.71|939.21|948.93|938.43|13
1654180100000|2022-06-02 14:28:20|949.45|938.95|949.25|938.75|949.45|938.95|948.75|938.25|8
1654180110000|2022-06-02 14:28:30|949.44|938.94|950.44|939.94|950.44|939.94|949.44|938.94|20
1654180120000|2022-06-02 14:28:40|950.46|939.96|950.16|939.66|950.75|940.25|949.95|939.45|23
1654180130000|2022-06-02 14:28:50|950.46|939.96|950.46|939.96|950.75|940.25|949.9|939.4|25
1654180140000|2022-06-02 14:29:00|950.51|940.01|951.51|941.01|951.56|941.06|950.51|940.01|29
1654180150000|2022-06-02 14:29:10|951.31|940.81|951.38|940.88|951.69|941.19|951.28|940.78|30
1654180160000|2022-06-02 14:29:20|951.2|940.7|950.54|940.04|951.5|941|950.44|939.94|25
1654180170000|2022-06-02 14:29:30|950.55|940.05|950.63|940.13|950.68|940.18|949.92|939.42|15
1654180180000|2022-06-02 14:29:40|950.75|940.25|950.75|940.25|950.75|940.25|950.75|940.25|1
1654180190000|2022-06-02 14:29:50|951.25|940.75|951.74|941.24|951.75|941.25|950.94|940.44|19
1654180200000|2022-06-02 14:30:00|951.75|941.25|951.48|940.98|951.75|941.25|951.42|940.92|21
1654180210000|2022-06-02 14:30:10|951.51|941.01|950.14|939.64|951.55|941.05|950.14|939.64|10
1654180220000|2022-06-02 14:30:20|950.09|939.59|950.73|940.23|950.75|940.25|949.98|939.48|13
1654180230000|2022-06-02 14:30:30|950.75|940.25|952.77|942.27|952.77|942.27|950.75|940.25|27
1654180240000|2022-06-02 14:30:40|952.64|942.14|952.8|942.3|952.8|942.3|952.62|942.12|19
1654180250000|2022-06-02 14:30:50|952.78|942.28|953.44|942.94|953.44|942.94|952.78|942.28|23
1654180260000|2022-06-02 14:31:00|953.47|942.97|952.75|942.25|953.69|943.19|952.75|942.25|19
1654180270000|2022-06-02 14:31:10|952.86|942.36|953.58|943.08|953.68|943.18|952.86|942.36|17
1654180280000|2022-06-02 14:31:20|953.62|943.12|953.82|943.32|954.28|943.78|953.62|943.12|29
1654180290000|2022-06-02 14:31:30|953.81|943.31|953.09|942.59|953.81|943.31|953.09|942.59|14
1654180300000|2022-06-02 14:31:40|952.89|942.39|952.92|942.42|953.21|942.71|952.89|942.39|20
1654180310000|2022-06-02 14:31:50|953.12|942.62|953.49|942.99|953.51|943.01|952.92|942.42|8
1654180320000|2022-06-02 14:32:00|952.99|942.49|951.88|941.38|952.99|942.49|951.88|941.38|16
1654180330000|2022-06-02 14:32:10|952.38|941.88|953.41|942.91|953.41|942.91|952.38|941.88|7
1654180340000|2022-06-02 14:32:20|953.45|942.95|953.66|943.16|953.74|943.24|953.45|942.95|18
1654180350000|2022-06-02 14:32:30|953.47|942.97|952.87|942.37|953.47|942.97|952.75|942.25|13
1654180360000|2022-06-02 14:32:40|952.75|942.25|952.45|941.95|952.75|942.25|952.45|941.95|3
1654180370000|2022-06-02 14:32:50|952.05|941.55|951.75|941.25|952.75|942.25|951.75|941.25|20
1654180380000|2022-06-02 14:33:00|951.9|941.4|951.76|941.26|951.9|941.4|951.45|940.95|26
1654180390000|2022-06-02 14:33:10|951.88|941.38|952.78|942.28|952.83|942.33|951.82|941.32|28
1654180400000|2022-06-02 14:33:20|952.77|942.27|952.34|941.84|952.8|942.3|952.03|941.53|18
1654180410000|2022-06-02 14:33:30|952.42|941.92|952.39|941.89|952.42|941.92|951.78|941.28|16
1654180420000|2022-06-02 14:33:40|952.38|941.88|952.46|941.96|952.69|942.19|952.24|941.74|14
1654180430000|2022-06-02 14:33:50|952.47|941.97|952.66|942.16|952.75|942.25|952.33|941.83|24
1654180440000|2022-06-02 14:34:00|952.67|942.17|953.25|942.75|953.25|942.75|952.67|942.17|23
1654180450000|2022-06-02 14:34:10|952.75|942.25|953.25|942.75|953.25|942.75|952.75|942.25|2
1654180460000|2022-06-02 14:34:20|953.3|942.8|953.71|943.21|953.81|943.31|953.3|942.8|25
1654180470000|2022-06-02 14:34:30|953.7|943.2|954.7|944.2|954.75|944.25|953.65|943.15|28
1654180480000|2022-06-02 14:34:40|954.66|944.16|954.42|943.92|954.75|944.25|953.86|943.36|25
1654180490000|2022-06-02 14:34:50|954.31|943.81|953.83|943.33|954.45|943.95|953.83|943.33|17
1654180500000|2022-06-02 14:35:00|953.75|943.25|952.88|942.38|953.75|943.25|952.86|942.36|10
1654180510000|2022-06-02 14:35:10|952.87|942.37|953.75|943.25|953.75|943.25|952.87|942.37|5
1654180520000|2022-06-02 14:35:20|954.5|944|954.75|944.25|954.75|944.25|954.37|943.87|9
1654180530000|2022-06-02 14:35:30|954.58|944.08|954.75|944.25|954.75|944.25|954.28|943.78|19
1654180540000|2022-06-02 14:35:40|954.72|944.22|955.25|944.75|955.75|945.25|954.72|944.22|13
1654180570000|2022-06-02 14:36:10|954.75|944.25|954.42|943.92|954.75|944.25|954.4|943.9|3
1654180580000|2022-06-02 14:36:20|954.31|943.81|954.1|943.6|954.4|943.9|954.1|943.6|17
1654180590000|2022-06-02 14:36:30|954.32|943.82|954.7|944.2|954.7|944.2|954.13|943.63|14
1654180600000|2022-06-02 14:36:40|954.6|944.1|954.65|944.15|954.65|944.15|954.6|944.1|2
1654180610000|2022-06-02 14:36:50|954.62|944.12|955.35|944.85|955.35|944.85|954.6|944.1|23
1654180620000|2022-06-02 14:37:00|955.36|944.86|954.39|943.89|955.37|944.87|953.89|943.39|10
1654180630000|2022-06-02 14:37:10|954.4|943.9|953.47|942.97|954.4|943.9|953.47|942.97|7
1654180640000|2022-06-02 14:37:20|953.49|942.99|953.76|943.26|953.83|943.33|953.26|942.76|23
1654180650000|2022-06-02 14:37:30|953.84|943.34|954.37|943.87|954.48|943.98|953.73|943.23|22
1654180660000|2022-06-02 14:37:40|954.36|943.86|953.79|943.29|954.53|944.03|953.74|943.24|10
1654180670000|2022-06-02 14:37:50|953.77|943.27|954.75|944.25|954.79|944.29|953.63|943.13|23
1654180680000|2022-06-02 14:38:00|954.79|944.29|955.41|944.91|955.47|944.97|954.73|944.23|19
1654180690000|2022-06-02 14:38:10|955.39|944.89|954.87|944.37|955.4|944.9|954.86|944.36|21
1654180700000|2022-06-02 14:38:20|955.37|944.87|955.7|945.2|955.75|945.25|955.37|944.87|23
1654180710000|2022-06-02 14:38:30|955.75|945.25|955.75|945.25|955.9|945.4|955.6|945.1|26
1654180720000|2022-06-02 14:38:40|955.65|945.15|955.75|945.25|955.75|945.25|955.5|945|19
1654180730000|2022-06-02 14:38:50|955.7|945.2|955.51|945.01|955.7|945.2|955.21|944.71|23
1654180740000|2022-06-02 14:39:00|955.48|944.98|954.75|944.25|955.48|944.98|954.55|944.05|21
1654180750000|2022-06-02 14:39:10|954.55|944.05|954.18|943.68|954.75|944.25|953.96|943.46|20
1654180760000|2022-06-02 14:39:20|953.96|943.46|953.8|943.3|954.26|943.76|953.71|943.21|26
1654180770000|2022-06-02 14:39:30|953.75|943.25|953.88|943.38|954.25|943.75|953.68|943.18|21
1654180780000|2022-06-02 14:39:40|953.87|943.37|954.45|943.95|954.45|943.95|953.86|943.36|9
1654180790000|2022-06-02 14:39:50|954.57|944.07|954.47|943.97|954.62|944.12|954.46|943.96|13
1654180800000|2022-06-02 14:40:00|954.49|943.99|954.75|944.25|954.75|944.25|954.33|943.83|28
1654180810000|2022-06-02 14:40:10|954.74|944.24|954.87|944.37|955.75|945.25|954.74|944.24|19
1654180820000|2022-06-02 14:40:20|954.88|944.38|954.65|944.15|954.88|944.38|954.28|943.78|27
1654180830000|2022-06-02 14:40:30|954.36|943.86|953.71|943.21|954.75|944.25|953.7|943.2|33
1654180840000|2022-06-02 14:40:40|953.75|943.25|953.33|942.83|953.75|943.25|953|942.5|26
1654180850000|2022-06-02 14:40:50|953.5|943|953.31|942.81|953.75|943.25|953.31|942.81|19
1654180860000|2022-06-02 14:41:00|953.51|943.01|953.51|943.01|953.52|943.02|953.06|942.56|22
1654180870000|2022-06-02 14:41:10|953.49|942.99|952.99|942.49|953.49|942.99|952.99|942.49|8
1654180880000|2022-06-02 14:41:20|953|942.5|952.87|942.37|953.75|943.25|952.87|942.37|7
1654180890000|2022-06-02 14:41:30|952.91|942.41|952.89|942.39|952.95|942.45|952.87|942.37|9
1654180900000|2022-06-02 14:41:40|952.95|942.45|952.96|942.46|953.49|942.99|952.95|942.45|9
1654180910000|2022-06-02 14:41:50|952.88|942.38|952.89|942.39|952.89|942.39|952.75|942.25|11
1654180920000|2022-06-02 14:42:00|953.39|942.89|953.85|943.35|953.85|943.35|952.94|942.44|25
1654180930000|2022-06-02 14:42:10|953.82|943.32|954.7|944.2|954.7|944.2|953.76|943.26|28
1654180940000|2022-06-02 14:42:20|954.64|944.14|953.75|943.25|954.75|944.25|953.66|943.16|31
1654180950000|2022-06-02 14:42:30|953.71|943.21|954.73|944.23|955.09|944.59|953.65|943.15|26
1654180960000|2022-06-02 14:42:40|954.75|944.25|954.41|943.91|955.28|944.78|954.4|943.9|30
1654180970000|2022-06-02 14:42:50|954.38|943.88|953.87|943.37|954.43|943.93|953.87|943.37|13
1654180980000|2022-06-02 14:43:00|953.75|943.25|953.89|943.39|953.89|943.39|953.75|943.25|16
1654180990000|2022-06-02 14:43:10|954.39|943.89|954.32|943.82|954.75|944.25|954.1|943.6|28
1654181000000|2022-06-02 14:43:20|954.69|944.19|955|944.5|955|944.5|954.6|944.1|30
1654181010000|2022-06-02 14:43:30|954.8|944.3|955.5|945|955.5|945|954.8|944.3|7
1654181030000|2022-06-02 14:43:50|955.25|944.75|955.25|944.75|955.5|945|955.25|944.75|7
1654181040000|2022-06-02 14:44:00|955.22|944.72|955.25|944.75|955.5|945|955.2|944.7|12
1654181050000|2022-06-02 14:44:10|955.22|944.72|955.8|945.3|955.84|945.34|955.2|944.7|25
1654181060000|2022-06-02 14:44:20|955.79|945.29|955.82|945.32|956.29|945.79|955.7|945.2|34
1654181070000|2022-06-02 14:44:30|955.84|945.34|955.85|945.35|956.39|945.89|955.77|945.27|14
1654181080000|2022-06-02 14:44:40|955.87|945.37|956.68|946.18|956.68|946.18|955.87|945.37|16
1654181090000|2022-06-02 14:44:50|956.69|946.19|956.67|946.17|956.75|946.25|956.65|946.15|12
1654181100000|2022-06-02 14:45:00|956.58|946.08|956.65|946.15|956.75|946.25|956.38|945.88|19
1654181110000|2022-06-02 14:45:10|956.78|946.28|955.9|945.4|956.78|946.28|955.75|945.25|22
1654181120000|2022-06-02 14:45:20|955.88|945.38|955.09|944.59|956.05|945.55|955.03|944.53|21
1654181130000|2022-06-02 14:45:30|955.11|944.61|955.19|944.69|955.55|945.05|954.96|944.46|23
1654181140000|2022-06-02 14:45:40|955.08|944.58|955.96|945.46|955.99|945.49|955.08|944.58|18
1654181150000|2022-06-02 14:45:50|955.98|945.48|956|945.5|956.01|945.51|955.26|944.76|31
1654181160000|2022-06-02 14:46:00|955.98|945.48|955.75|945.25|956.07|945.57|955.55|945.05|21
1654181170000|2022-06-02 14:46:10|955.29|944.79|954.38|943.88|955.31|944.81|953.88|943.38|23
1654181180000|2022-06-02 14:46:20|953.88|943.38|953.87|943.37|953.89|943.39|953.87|943.37|4
1654181190000|2022-06-02 14:46:30|953.88|943.38|953.75|943.25|953.88|943.38|953.75|943.25|2
1654181200000|2022-06-02 14:46:40|953.86|943.36|954.75|944.25|954.75|944.25|953.86|943.36|6
1654181210000|2022-06-02 14:46:50|954.7|944.2|955.26|944.76|955.26|944.76|954.7|944.2|3
1654181220000|2022-06-02 14:47:00|955.13|944.63|955.71|945.21|955.76|945.26|955.13|944.63|21
1654181230000|2022-06-02 14:47:10|955.73|945.23|955.68|945.18|955.83|945.33|955.27|944.77|22
1654181240000|2022-06-02 14:47:20|955.69|945.19|956.25|945.75|956.25|945.75|955.54|945.04|27
1654181250000|2022-06-02 14:47:30|955.75|945.25|955.75|945.25|955.8|945.3|955.75|945.25|6
1654181260000|2022-06-02 14:47:40|955.97|945.47|956.3|945.8|956.3|945.8|955.75|945.25|8
1654181270000|2022-06-02 14:47:50|956.95|946.45|956.76|946.26|956.96|946.46|956.59|946.09|26
1654181280000|2022-06-02 14:48:00|956.77|946.27|957.64|947.14|957.64|947.14|956.77|946.27|16
1654181290000|2022-06-02 14:48:10|957.66|947.16|957.57|947.07|957.66|947.16|957.4|946.9|12
1654181300000|2022-06-02 14:48:20|957.58|947.08|957.65|947.15|957.75|947.25|957.14|946.64|22
1654181310000|2022-06-02 14:48:30|957.66|947.16|957.75|947.25|957.75|947.25|957.53|947.03|13
1654181320000|2022-06-02 14:48:40|957.67|947.17|957.6|947.1|957.75|947.25|957.6|947.1|12
1654181330000|2022-06-02 14:48:50|957.67|947.17|957.77|947.27|957.77|947.27|957.55|947.05|24
1654181340000|2022-06-02 14:49:00|957.75|947.25|958.45|947.95|958.61|948.11|957.75|947.25|23
1654181350000|2022-06-02 14:49:10|958.23|947.73|957.75|947.25|958.23|947.73|957.75|947.25|11
1654181360000|2022-06-02 14:49:20|957.82|947.32|957.39|946.89|957.85|947.35|957.25|946.75|9
1654181370000|2022-06-02 14:49:30|957.41|946.91|956.93|946.43|957.41|946.91|956.75|946.25|14
1654181380000|2022-06-02 14:49:40|956.92|946.42|956.22|945.72|956.92|946.42|955.81|945.31|33
1654181390000|2022-06-02 14:49:50|956.23|945.73|957.33|946.83|957.33|946.83|956.22|945.72|24
1654181400000|2022-06-02 14:50:00|957.32|946.82|956.82|946.32|957.34|946.84|956.82|946.32|8
1654181410000|2022-06-02 14:50:10|956.72|946.22|956.82|946.32|957.34|946.84|956.72|946.22|12
1654181420000|2022-06-02 14:50:20|956.83|946.33|956.44|945.94|956.89|946.39|956.44|945.94|4
1654181430000|2022-06-02 14:50:30|956.45|945.95|955.75|945.25|956.45|945.95|955.75|945.25|9
1654181440000|2022-06-02 14:50:40|955.85|945.35|955.9|945.4|956.4|945.9|955.75|945.25|13
1654181450000|2022-06-02 14:50:50|955.75|945.25|955.22|944.72|955.86|945.36|955.05|944.55|14
1654181460000|2022-06-02 14:51:00|955.19|944.69|955.37|944.87|955.37|944.87|954.92|944.42|21
1654181470000|2022-06-02 14:51:10|955.35|944.85|955.47|944.97|955.47|944.97|955.09|944.59|13
1654181480000|2022-06-02 14:51:20|955.22|944.72|954.75|944.25|955.64|945.14|954.75|944.25|21
1654181490000|2022-06-02 14:51:30|954.72|944.22|954.73|944.23|954.75|944.25|954.36|943.86|18
1654181500000|2022-06-02 14:51:40|954.72|944.22|954.75|944.25|954.75|944.25|954.72|944.22|5
1654181510000|2022-06-02 14:51:50|954.85|944.35|955.25|944.75|955.5|945|954.85|944.35|4
1654181520000|2022-06-02 14:52:00|954.9|944.4|954.75|944.25|955.03|944.53|954.71|944.21|7
1654181530000|2022-06-02 14:52:10|954.49|943.99|954.75|944.25|954.75|944.25|954.49|943.99|10
1654181540000|2022-06-02 14:52:20|954.25|943.75|953.9|943.4|954.25|943.75|953.9|943.4|2
1654181550000|2022-06-02 14:52:30|953.75|943.25|953.75|943.25|953.75|943.25|953.75|943.25|1
1654181560000|2022-06-02 14:52:40|953.5|943|953.75|943.25|953.75|943.25|953.5|943|4
1654181570000|2022-06-02 14:52:50|953.47|942.97|953.75|943.25|953.75|943.25|952.75|942.25|6
1654181580000|2022-06-02 14:53:00|954.15|943.65|954.53|944.03|954.59|944.09|954.09|943.59|19
1654181590000|2022-06-02 14:53:10|954.54|944.04|954.75|944.25|955.35|944.85|954.2|943.7|19
1654181600000|2022-06-02 14:53:20|955.1|944.6|954.69|944.19|955.1|944.6|954.6|944.1|25
1654181610000|2022-06-02 14:53:30|954.75|944.25|954.75|944.25|954.75|944.25|954.68|944.18|5
1654181620000|2022-06-02 14:53:40|954.7|944.2|954.7|944.2|954.7|944.2|954.7|944.2|1
1654181630000|2022-06-02 14:53:50|954.71|944.21|955.5|945|955.5|945|954.71|944.21|4
1654181640000|2022-06-02 14:54:00|955.25|944.75|954.7|944.2|955.25|944.75|954.7|944.2|3
1654181650000|2022-06-02 14:54:10|954.75|944.25|954.75|944.25|954.75|944.25|954.75|944.25|1
1654181660000|2022-06-02 14:54:20|954.41|943.91|954.4|943.9|954.41|943.91|953.75|943.25|12
1654181670000|2022-06-02 14:54:30|954.37|943.87|954.05|943.55|954.75|944.25|953.9|943.4|26
1654181680000|2022-06-02 14:54:40|953.9|943.4|954.44|943.94|954.44|943.94|953.57|943.07|24
1654181690000|2022-06-02 14:54:50|954.54|944.04|953.74|943.24|954.55|944.05|953.74|943.24|16
1654181700000|2022-06-02 14:55:00|954.26|943.76|955.25|944.75|955.25|944.75|954.26|943.76|17
1654181710000|2022-06-02 14:55:10|955.23|944.73|954.33|943.83|955.23|944.73|954.29|943.79|12
1654181720000|2022-06-02 14:55:20|954.34|943.84|954.65|944.15|954.68|944.18|954.34|943.84|15
1654181730000|2022-06-02 14:55:30|954.67|944.17|954.66|944.16|954.67|944.17|954.58|944.08|15
1654181740000|2022-06-02 14:55:40|954.68|944.18|955.44|944.94|955.5|945|954.62|944.12|8
1654181750000|2022-06-02 14:55:50|955.55|945.05|955.55|945.05|955.55|945.05|955.55|945.05|1
1654181760000|2022-06-02 14:56:00|955.44|944.94|955.71|945.21|955.75|945.25|955.3|944.8|21
1654181770000|2022-06-02 14:56:10|955.7|945.2|955.7|945.2|956.08|945.58|955.61|945.11|19
1654181780000|2022-06-02 14:56:20|955.75|945.25|956.75|946.25|956.75|946.25|955.68|945.18|27
1654181790000|2022-06-02 14:56:30|956.45|945.95|956.73|946.23|956.75|946.25|956.36|945.86|33
1654181800000|2022-06-02 14:56:40|956.75|946.25|956.75|946.25|956.75|946.25|956.63|946.13|13
1654181820000|2022-06-02 14:57:00|956.4|945.9|956.4|945.9|956.75|946.25|955.75|945.25|10
1654181830000|2022-06-02 14:57:10|955.85|945.35|955.85|945.35|955.85|945.35|955.85|945.35|1
1654181840000|2022-06-02 14:57:20|956.41|945.91|956.66|946.16|956.75|946.25|956.04|945.54|18
1654181850000|2022-06-02 14:57:30|956.67|946.17|956.72|946.22|956.75|946.25|956.55|946.05|13
1654181860000|2022-06-02 14:57:40|956.8|946.3|956.72|946.22|957.25|946.75|956.72|946.22|4
1654181870000|2022-06-02 14:57:50|957.25|946.75|957.75|947.25|957.75|947.25|957.25|946.75|4
1654181880000|2022-06-02 14:58:00|957.25|946.75|957.25|946.75|957.25|946.75|957.25|946.75|1
1654181890000|2022-06-02 14:58:10|957.75|947.25|957.75|947.25|957.75|947.25|957.75|947.25|1
1654181910000|2022-06-02 14:58:30|957.65|947.15|958.24|947.74|958.25|947.75|957.65|947.15|16
1654181920000|2022-06-02 14:58:40|958.25|947.75|958.44|947.94|958.44|947.94|958.25|947.75|5
1654181930000|2022-06-02 14:58:50|958.5|948|958.67|948.17|958.75|948.25|958.3|947.8|16
1654181940000|2022-06-02 14:59:00|958.59|948.09|958.67|948.17|959.4|948.9|958.5|948|21
1654181950000|2022-06-02 14:59:10|958.75|948.25|958.75|948.25|958.75|948.25|957.75|947.25|5
1654181980000|2022-06-02 14:59:40|957.92|947.42|958.75|948.25|958.75|948.25|957.92|947.42|4
1654181990000|2022-06-02 14:59:50|958.25|947.75|958.25|947.75|958.25|947.75|958.25|947.75|1
1654182000000|2022-06-02 15:00:00|957.75|947.25|957.77|947.27|957.8|947.3|957.75|947.25|4
1654182010000|2022-06-02 15:00:10|957.45|946.95|957.65|947.15|958.25|947.75|957.45|946.95|8
1654182020000|2022-06-02 15:00:20|957.8|947.3|957.82|947.32|957.82|947.32|957.8|947.3|2
1654182030000|2022-06-02 15:00:30|958.01|947.51|958.3|947.8|958.65|948.15|958.01|947.51|23
1654182040000|2022-06-02 15:00:40|958.31|947.81|958.45|947.95|958.45|947.95|958.11|947.61|6
1654182050000|2022-06-02 15:00:50|957.97|947.47|958.34|947.84|958.45|947.95|957.9|947.4|13
1654182060000|2022-06-02 15:01:00|958.36|947.86|958.75|948.25|958.75|948.25|958.36|947.86|14
1654182080000|2022-06-02 15:01:20|958.71|948.21|959.25|948.75|959.25|948.75|958.71|948.21|6
1654182090000|2022-06-02 15:01:30|959.54|949.04|959.85|949.35|959.92|949.42|959.45|948.95|13
1654182100000|2022-06-02 15:01:40|959.86|949.36|960.75|950.25|960.75|950.25|959.57|949.07|13
1654182110000|2022-06-02 15:01:50|960.54|950.04|960.75|950.25|960.75|950.25|960.54|950.04|3
1654182120000|2022-06-02 15:02:00|959.75|949.25|960.6|950.1|960.75|950.25|959.75|949.25|12
1654182130000|2022-06-02 15:02:10|960.61|950.11|960.65|950.15|960.75|950.25|960.47|949.97|13
1654182140000|2022-06-02 15:02:20|960.67|950.17|960.75|950.25|960.75|950.25|960.32|949.82|22
1654182150000|2022-06-02 15:02:30|960.7|950.2|960.57|950.07|960.75|950.25|960.45|949.95|19
1654182160000|2022-06-02 15:02:40|960.75|950.25|960.68|950.18|961.25|950.75|960.45|949.95|16
1654182170000|2022-06-02 15:02:50|960.75|950.25|961.56|951.06|961.56|951.06|960.6|950.1|23
1654182180000|2022-06-02 15:03:00|961.31|950.81|961.75|951.25|961.75|951.25|961.25|950.75|29
1654182190000|2022-06-02 15:03:10|961.55|951.05|961.75|951.25|961.75|951.25|961.25|950.75|3
1654182220000|2022-06-02 15:03:40|961.25|950.75|961.25|950.75|961.25|950.75|961.25|950.75|1
1654182230000|2022-06-02 15:03:50|960.75|950.25|960.1|949.6|960.78|950.28|959.95|949.45|13
1654182240000|2022-06-02 15:04:00|960.03|949.53|960.28|949.78|960.28|949.78|960.01|949.51|18
1654182250000|2022-06-02 15:04:10|960.41|949.91|959.55|949.05|960.45|949.95|959.54|949.04|13
1654182260000|2022-06-02 15:04:20|959.75|949.25|960.15|949.65|960.5|950|959.66|949.16|11
1654182270000|2022-06-02 15:04:30|960.25|949.75|959.7|949.2|960.25|949.75|959.65|949.15|10
1654182280000|2022-06-02 15:04:40|959.75|949.25|959.75|949.25|959.75|949.25|959.5|949|8
1654182290000|2022-06-02 15:04:50|959.65|949.15|959.75|949.25|959.75|949.25|959.25|948.75|7
1654182300000|2022-06-02 15:05:00|960.16|949.66|960.51|950.01|960.75|950.25|959.72|949.22|12
1654182310000|2022-06-02 15:05:10|960.3|949.8|960.3|949.8|960.52|950.02|959.81|949.31|10
1654182320000|2022-06-02 15:05:20|959.9|949.4|959.75|949.25|960.4|949.9|959.69|949.19|9
1654182330000|2022-06-02 15:05:30|959.7|949.2|959.5|949|959.75|949.25|959.34|948.84|13
1654182340000|2022-06-02 15:05:40|959.38|948.88|959.61|949.11|959.75|949.25|959.1|948.6|20
1654182350000|2022-06-02 15:05:50|959.5|949|959.25|948.75|959.75|949.25|959.24|948.74|19
1654182360000|2022-06-02 15:06:00|959.5|949|959.75|949.25|959.75|949.25|959.32|948.82|21
1654182370000|2022-06-02 15:06:10|959.69|949.19|960.75|950.25|960.75|950.25|959.56|949.06|24
1654182380000|2022-06-02 15:06:20|960.6|950.1|960.75|950.25|960.75|950.25|960.45|949.95|16
1654182390000|2022-06-02 15:06:30|960.69|950.19|960.68|950.18|960.69|950.19|960.68|950.18|2
1654182400000|2022-06-02 15:06:40|960.45|949.95|960.45|949.95|960.48|949.98|960.45|949.95|3
1654182410000|2022-06-02 15:06:50|960.75|950.25|960.7|950.2|960.75|950.25|960.37|949.87|6
1654182420000|2022-06-02 15:07:00|960.69|950.19|960.78|950.28|960.78|950.28|960.69|950.19|4
1654182430000|2022-06-02 15:07:10|960.75|950.25|960.78|950.28|960.78|950.28|960.75|950.25|2
1654182440000|2022-06-02 15:07:20|961.75|951.25|961.54|951.04|961.75|951.25|961.4|950.9|12
1654182450000|2022-06-02 15:07:30|961.51|951.01|961.75|951.25|961.75|951.25|961.3|950.8|22
1654182460000|2022-06-02 15:07:40|961.67|951.17|961.68|951.18|961.75|951.25|961.46|950.96|18
1654182470000|2022-06-02 15:07:50|961.63|951.13|962.57|952.07|962.66|952.16|961.13|950.63|34
1654182480000|2022-06-02 15:08:00|962.59|952.09|964.52|954.02|964.52|954.02|962.59|952.09|27
1654182490000|2022-06-02 15:08:10|963.83|953.33|964.54|954.04|964.54|954.04|963.73|953.23|17
1654182500000|2022-06-02 15:08:20|964.32|953.82|964.61|954.11|964.61|954.11|964.32|953.82|4
1654182510000|2022-06-02 15:08:30|964.62|954.12|964.75|954.25|964.75|954.25|964.62|954.12|6
1654182530000|2022-06-02 15:08:50|965.05|954.55|964.85|954.35|965.05|954.55|964.75|954.25|6
1654182540000|2022-06-02 15:09:00|964.75|954.25|964.75|954.25|964.75|954.25|964.75|954.25|1
1654182560000|2022-06-02 15:09:20|964.85|954.35|964.9|954.4|964.98|954.48|964.38|953.88|13
1654182570000|2022-06-02 15:09:30|964.81|954.31|964.9|954.4|964.9|954.4|964.81|954.31|5
1654182580000|2022-06-02 15:09:40|964.89|954.39|963.13|952.63|964.89|954.39|963.13|952.63|28
1654182590000|2022-06-02 15:09:50|963.11|952.61|962.61|952.11|963.13|952.63|962.61|952.11|18
1654182600000|2022-06-02 15:10:00|962.56|952.06|962.52|952.02|962.56|952.06|962.03|951.53|15
1654182610000|2022-06-02 15:10:10|962.55|952.05|962.57|952.07|962.6|952.1|962.52|952.02|4
1654182620000|2022-06-02 15:10:20|962.82|952.32|962.4|951.9|963.32|952.82|962.4|951.9|18
1654182630000|2022-06-02 15:10:30|962.75|952.25|961.75|951.25|962.75|952.25|961.37|950.87|13
1654182640000|2022-06-02 15:10:40|961.83|951.33|962.59|952.09|962.63|952.13|961.83|951.33|14
1654182650000|2022-06-02 15:10:50|962.58|952.08|962.69|952.19|963.13|952.63|962.58|952.08|25
1654182660000|2022-06-02 15:11:00|962.61|952.11|962.75|952.25|963.22|952.72|962.61|952.11|24
1654182670000|2022-06-02 15:11:10|962.7|952.2|962.45|951.95|962.75|952.25|962.45|951.95|21
1654182680000|2022-06-02 15:11:20|962.38|951.88|961.75|951.25|962.38|951.88|961.75|951.25|7
1654182690000|2022-06-02 15:11:30|961.85|951.35|961.75|951.25|961.88|951.38|961.75|951.25|7
1654182700000|2022-06-02 15:11:40|961.83|951.33|961.75|951.25|961.88|951.38|961.75|951.25|6
1654182710000|2022-06-02 15:11:50|962.21|951.71|961.86|951.36|962.75|952.25|961.86|951.36|5
1654182720000|2022-06-02 15:12:00|961.75|951.25|961.75|951.25|961.75|951.25|961.75|951.25|1
1654182730000|2022-06-02 15:12:10|961.87|951.37|961.75|951.25|961.87|951.37|961.75|951.25|2
1654182750000|2022-06-02 15:12:30|961.7|951.2|961.75|951.25|961.75|951.25|961.65|951.15|9
1654182760000|2022-06-02 15:12:40|961.78|951.28|961.88|951.38|961.98|951.48|961.78|951.28|5
1654182770000|2022-06-02 15:12:50|961.93|951.43|961.87|951.37|962.1|951.6|961.85|951.35|26
1654182780000|2022-06-02 15:13:00|961.9|951.4|961.75|951.25|961.9|951.4|961.75|951.25|5
1654182790000|2022-06-02 15:13:10|961.76|951.26|961.75|951.25|961.82|951.32|961.75|951.25|7
1654182800000|2022-06-02 15:13:20|961.76|951.26|961.75|951.25|961.76|951.26|961.75|951.25|2
1654182810000|2022-06-02 15:13:30|960.95|950.45|960.75|950.25|960.95|950.45|960.73|950.23|10
1654182820000|2022-06-02 15:13:40|960.73|950.23|960.75|950.25|960.85|950.35|960.7|950.2|19
1654182830000|2022-06-02 15:13:50|960.73|950.23|960.7|950.2|960.75|950.25|960.4|949.9|17
1654182840000|2022-06-02 15:14:00|960.73|950.23|960.75|950.25|960.75|950.25|960.69|950.19|15
1654182850000|2022-06-02 15:14:10|960.8|950.3|961.54|951.04|961.54|951.04|960.8|950.3|8
1654182860000|2022-06-02 15:14:20|961.53|951.03|961.59|951.09|961.63|951.13|961.51|951.01|21
1654182870000|2022-06-02 15:14:30|961.66|951.16|961.65|951.15|961.66|951.16|961.6|951.1|15
1654182880000|2022-06-02 15:14:40|961.64|951.14|961.75|951.25|961.75|951.25|961.64|951.14|3
1654182900000|2022-06-02 15:15:00|961.73|951.23|961.76|951.26|961.78|951.28|961.73|951.23|9
1654182910000|2022-06-02 15:15:10|961.75|951.25|961.75|951.25|961.76|951.26|961.75|951.25|3
1654182950000|2022-06-02 15:15:50|961.45|950.95|960.82|950.32|961.45|950.95|960.82|950.32|15
1654182960000|2022-06-02 15:16:00|960.89|950.39|960.75|950.25|960.89|950.39|960.71|950.21|10
1654182970000|2022-06-02 15:16:10|960.71|950.21|960.67|950.17|960.75|950.25|959.95|949.45|20
1654182980000|2022-06-02 15:16:20|960.68|950.18|960.73|950.23|960.74|950.24|960.55|950.05|10
1654182990000|2022-06-02 15:16:30|960.74|950.24|960.73|950.23|960.76|950.26|960.73|950.23|6
1654183000000|2022-06-02 15:16:40|960.71|950.21|960.79|950.29|961.04|950.54|960.67|950.17|10
1654183010000|2022-06-02 15:16:50|960.75|950.25|960.76|950.26|960.77|950.27|960.75|950.25|4
1654183020000|2022-06-02 15:17:00|960.75|950.25|960.45|949.95|960.75|950.25|960.45|949.95|6
1654183030000|2022-06-02 15:17:10|959.95|949.45|959.83|949.33|960.75|950.25|959.8|949.3|18
1654183040000|2022-06-02 15:17:20|959.85|949.35|958.85|948.35|959.85|949.35|958.85|948.35|6
1654183050000|2022-06-02 15:17:30|959.17|948.67|959.17|948.67|959.17|948.67|959.17|948.67|1
1654183060000|2022-06-02 15:17:40|959.67|949.17|959.75|949.25|959.75|949.25|959.47|948.97|3
1654183070000|2022-06-02 15:17:50|959.7|949.2|959.75|949.25|959.75|949.25|959.65|949.15|15
1654183080000|2022-06-02 15:18:00|959.7|949.2|959.69|949.19|959.75|949.25|959.4|948.9|21
1654183090000|2022-06-02 15:18:10|959.72|949.22|959.75|949.25|959.75|949.25|959.53|949.03|7
1654183100000|2022-06-02 15:18:20|959.87|949.37|960.6|950.1|960.75|950.25|959.87|949.37|6
1654183110000|2022-06-02 15:18:30|960.62|950.12|960.67|950.17|960.67|950.17|960.59|950.09|12
1654183120000|2022-06-02 15:18:40|960.66|950.16|960.75|950.25|960.75|950.25|960.5|950|14
1654183130000|2022-06-02 15:18:50|960.65|950.15|960.75|950.25|960.75|950.25|960.23|949.73|12
1654183140000|2022-06-02 15:19:00|960.6|950.1|960.75|950.25|960.75|950.25|960.5|950|21
1654183150000|2022-06-02 15:19:10|960.73|950.23|960.75|950.25|960.75|950.25|960.7|950.2|14
1654183160000|2022-06-02 15:19:20|960.7|950.2|960.75|950.25|960.75|950.25|960.7|950.2|6
1654183200000|2022-06-02 15:20:00|960.67|950.17|960.75|950.25|960.75|950.25|960.6|950.1|9
1654183210000|2022-06-02 15:20:10|960.6|950.1|960.75|950.25|960.75|950.25|960.5|950|8
1654183220000|2022-06-02 15:20:20|960.66|950.16|960.75|950.25|960.75|950.25|960.5|950|11
1654183230000|2022-06-02 15:20:30|960.64|950.14|961.53|951.03|961.53|951.03|960.39|949.89|20
1654183240000|2022-06-02 15:20:40|961.75|951.25|961.64|951.14|961.75|951.25|961.4|950.9|19
1654183250000|2022-06-02 15:20:50|961.65|951.15|962.5|952|962.5|952|961.65|951.15|30
1654183260000|2022-06-02 15:21:00|962.52|952.02|962.63|952.13|963.37|952.87|962.24|951.74|27
1654183270000|2022-06-02 15:21:10|962.62|952.12|962.75|952.25|962.84|952.34|962.54|952.04|22
1654183280000|2022-06-02 15:21:20|962.81|952.31|962.75|952.25|962.82|952.32|962.6|952.1|14
1654183290000|2022-06-02 15:21:30|962.68|952.18|962.75|952.25|962.75|952.25|962.68|952.18|2
1654183300000|2022-06-02 15:21:40|963.25|952.75|963.55|953.05|963.75|953.25|963.25|952.75|10
1654183310000|2022-06-02 15:21:50|963.53|953.03|963.56|953.06|963.61|953.11|963.38|952.88|18
1654183320000|2022-06-02 15:22:00|963.38|952.88|963.67|953.17|963.67|953.17|963.32|952.82|14
1654183330000|2022-06-02 15:22:10|963.69|953.19|963.71|953.21|963.71|953.21|963.67|953.17|7
1654183340000|2022-06-02 15:22:20|963.69|953.19|963.75|953.25|963.75|953.25|963.67|953.17|5
1654183350000|2022-06-02 15:22:30|963.66|953.16|963.73|953.23|963.73|953.23|963.66|953.16|8
1654183360000|2022-06-02 15:22:40|963.75|953.25|964.55|954.05|964.55|954.05|963.75|953.25|7
1654183370000|2022-06-02 15:22:50|964.31|953.81|963.73|953.23|964.31|953.81|963.68|953.18|7
1654183380000|2022-06-02 15:23:00|963.72|953.22|964.52|954.02|964.52|954.02|963.7|953.2|11
1654183390000|2022-06-02 15:23:10|964.53|954.03|964.75|954.25|964.75|954.25|964.53|954.03|6
1654183400000|2022-06-02 15:23:20|964.61|954.11|964.75|954.25|964.75|954.25|964.6|954.1|8
1654183410000|2022-06-02 15:23:30|964.66|954.16|964.71|954.21|964.75|954.25|964.66|954.16|4
1654183420000|2022-06-02 15:23:40|964.76|954.26|964.75|954.25|964.77|954.27|964.75|954.25|4
1654183430000|2022-06-02 15:23:50|964.85|954.35|965.87|955.37|966.14|955.64|964.85|954.35|20
1654183440000|2022-06-02 15:24:00|965.83|955.33|965.75|955.25|965.85|955.35|965.57|955.07|17
1654183450000|2022-06-02 15:24:10|965.85|955.35|966.62|956.12|966.63|956.13|965.75|955.25|24
1654183460000|2022-06-02 15:24:20|966.58|956.08|966.69|956.19|966.8|956.3|966.3|955.8|31
1654183470000|2022-06-02 15:24:30|966.7|956.2|966.75|956.25|966.75|956.25|966.66|956.16|12
1654183480000|2022-06-02 15:24:40|966.78|956.28|966.75|956.25|966.78|956.28|966.7|956.2|9
1654183490000|2022-06-02 15:24:50|966.73|956.23|966.75|956.25|966.75|956.25|966.7|956.2|5
1654183500000|2022-06-02 15:25:00|966.71|956.21|966.74|956.24|966.75|956.25|966.71|956.21|4
1654183510000|2022-06-02 15:25:10|966.75|956.25|966.41|955.91|966.75|956.25|966.41|955.91|5
1654183520000|2022-06-02 15:25:20|966.75|956.25|966.6|956.1|966.75|956.25|966.15|955.65|14
1654183530000|2022-06-02 15:25:30|966.65|956.15|965.99|955.49|966.75|956.25|965.99|955.49|27
1654183540000|2022-06-02 15:25:40|966.58|956.08|966.75|956.25|966.75|956.25|966.35|955.85|11
1654183550000|2022-06-02 15:25:50|966.55|956.05|966.66|956.16|966.75|956.25|966.52|956.02|11
1654183560000|2022-06-02 15:26:00|966.67|956.17|966.45|955.95|966.75|956.25|966.1|955.6|27
1654183570000|2022-06-02 15:26:10|966.75|956.25|966.25|955.75|966.75|956.25|966.25|955.75|11
1654183580000|2022-06-02 15:26:20|965.87|955.37|965.89|955.39|966.75|956.25|965.87|955.37|17
1654183590000|2022-06-02 15:26:30|965.98|955.48|966.02|955.52|966.04|955.54|965.89|955.39|5
1654183600000|2022-06-02 15:26:40|966.42|955.92|966.42|955.92|966.42|955.92|966.42|955.92|1
1654183610000|2022-06-02 15:26:50|966.41|955.91|966.61|956.11|966.61|956.11|966.41|955.91|4
1654183620000|2022-06-02 15:27:00|966.63|956.13|965.71|955.21|966.75|956.25|965.44|954.94|13
1654183630000|2022-06-02 15:27:10|965.72|955.22|965.45|954.95|965.75|955.25|965.3|954.8|20
1654183640000|2022-06-02 15:27:20|965.2|954.7|964.75|954.25|965.75|955.25|964.75|954.25|15
1654183650000|2022-06-02 15:27:30|965.1|954.6|965.61|955.11|965.75|955.25|965.1|954.6|7
1654183660000|2022-06-02 15:27:40|965.62|955.12|965.39|954.89|965.68|955.18|964.88|954.38|10
1654183670000|2022-06-02 15:27:50|964.89|954.39|964.75|954.25|964.89|954.39|964.75|954.25|7
1654183680000|2022-06-02 15:28:00|964.77|954.27|964.75|954.25|964.77|954.27|964.75|954.25|2
1654183690000|2022-06-02 15:28:10|964.6|954.1|965.25|954.75|965.54|955.04|964.1|953.6|12
1654183700000|2022-06-02 15:28:20|965.5|955|965.6|955.1|965.66|955.16|965.38|954.88|22
1654183710000|2022-06-02 15:28:30|965.35|954.85|964.95|954.45|965.35|954.85|964.85|954.35|15
1654183720000|2022-06-02 15:28:40|965.05|954.55|965.1|954.6|965.56|955.06|965|954.5|10
1654183730000|2022-06-02 15:28:50|965.5|955|964.95|954.45|965.56|955.06|964.95|954.45|15
1654183740000|2022-06-02 15:29:00|964.8|954.3|964.75|954.25|965.39|954.89|964.75|954.25|23
1654183750000|2022-06-02 15:29:10|964.72|954.22|964.75|954.25|964.8|954.3|964.6|954.1|18
1654183760000|2022-06-02 15:29:20|964.67|954.17|965.1|954.6|965.1|954.6|964.6|954.1|12
1654183770000|2022-06-02 15:29:30|965.75|955.25|965.75|955.25|965.75|955.25|965.3|954.8|8
1654183780000|2022-06-02 15:29:40|965.3|954.8|965.81|955.31|965.82|955.32|965.3|954.8|17
1654183790000|2022-06-02 15:29:50|965.82|955.32|966.59|956.09|966.75|956.25|965.82|955.32|18
1654183800000|2022-06-02 15:30:00|966.75|956.25|965.46|954.96|966.75|956.25|965.46|954.96|28
1654183810000|2022-06-02 15:30:10|965.5|955|964.68|954.18|965.5|955|964.2|953.7|26
1654183820000|2022-06-02 15:30:20|964.32|953.82|964.28|953.78|964.52|954.02|964.13|953.63|22
1654183830000|2022-06-02 15:30:30|963.91|953.41|963.75|953.25|963.91|953.41|963.65|953.15|23
1654183840000|2022-06-02 15:30:40|963.65|953.15|963.68|953.18|964.18|953.68|963.55|953.05|21
1654183850000|2022-06-02 15:30:50|963.73|953.23|963.71|953.21|963.75|953.25|963.55|953.05|12
1654183860000|2022-06-02 15:31:00|963.75|953.25|962.95|952.45|963.75|953.25|962.95|952.45|6
1654183880000|2022-06-02 15:31:20|962.75|952.25|962.07|951.57|962.81|952.31|962.07|951.57|10
1654183890000|2022-06-02 15:31:30|962.16|951.66|962.63|952.13|962.81|952.31|962.1|951.6|15
1654183900000|2022-06-02 15:31:40|962.6|952.1|962.82|952.32|962.82|952.32|962.08|951.58|11
1654183910000|2022-06-02 15:31:50|962.8|952.3|962.8|952.3|962.84|952.34|962.57|952.07|25
1654183920000|2022-06-02 15:32:00|962.82|952.32|962.75|952.25|962.84|952.34|962.55|952.05|16
1654183930000|2022-06-02 15:32:10|962.55|952.05|961.75|951.25|962.55|952.05|961.75|951.25|3
1654183940000|2022-06-02 15:32:20|962.25|951.75|962.75|952.25|962.75|952.25|962.25|951.75|2
1654183960000|2022-06-02 15:32:40|962.72|952.22|962.75|952.25|962.75|952.25|962.72|952.22|4
1654183970000|2022-06-02 15:32:50|963.25|952.75|963.56|953.06|963.56|953.06|963.25|952.75|3
1654183980000|2022-06-02 15:33:00|963.25|952.75|963.51|953.01|963.56|953.06|963.25|952.75|6
1654183990000|2022-06-02 15:33:10|963.75|953.25|963.85|953.35|963.85|953.35|963.4|952.9|20
1654184000000|2022-06-02 15:33:20|963.75|953.25|963.75|953.25|963.8|953.3|963.43|952.93|23
1654184010000|2022-06-02 15:33:30|963.7|953.2|963.62|953.12|963.7|953.2|963.4|952.9|11
1654184020000|2022-06-02 15:33:40|963.75|953.25|963.68|953.18|963.75|953.25|963.25|952.75|19
1654184030000|2022-06-02 15:33:50|963.75|953.25|963.75|953.25|963.76|953.26|963.55|953.05|12
1654184040000|2022-06-02 15:34:00|963.78|953.28|963.77|953.27|963.78|953.28|963.77|953.27|2
1654184050000|2022-06-02 15:34:10|963.75|953.25|963.75|953.25|963.75|953.25|963.55|953.05|4
1654184060000|2022-06-02 15:34:20|963.72|953.22|963.73|953.23|963.75|953.25|963.72|953.22|9
1654184070000|2022-06-02 15:34:30|963.75|953.25|964.52|954.02|964.52|954.02|963.7|953.2|11
1654184080000|2022-06-02 15:34:40|964.62|954.12|965.62|955.12|965.62|955.12|964.52|954.02|28
1654184090000|2022-06-02 15:34:50|965.57|955.07|965|954.5|965.75|955.25|964.75|954.25|35
1654184100000|2022-06-02 15:35:00|964.75|954.25|963.75|953.25|964.75|954.25|963.75|953.25|24
1654184110000|2022-06-02 15:35:10|963.82|953.32|964.66|954.16|964.77|954.27|963.82|953.32|27
1654184120000|2022-06-02 15:35:20|964.67|954.17|964.55|954.05|964.75|954.25|964.25|953.75|26
1654184130000|2022-06-02 15:35:30|964.56|954.06|963.88|953.38|964.64|954.14|963.88|953.38|7
1654184140000|2022-06-02 15:35:40|963.75|953.25|963.75|953.25|963.75|953.25|963.75|953.25|1
1654184160000|2022-06-02 15:36:00|963.6|953.1|963.73|953.23|963.75|953.25|963.6|953.1|15
1654184170000|2022-06-02 15:36:10|963.75|953.25|963.75|953.25|963.75|953.25|963.69|953.19|22
1654184180000|2022-06-02 15:36:20|963.74|953.24|963.74|953.24|963.75|953.25|963.74|953.24|3
1654184190000|2022-06-02 15:36:30|963.75|953.25|963.75|953.25|963.75|953.25|963.75|953.25|1
1654184200000|2022-06-02 15:36:40|963.74|953.24|963.75|953.25|963.75|953.25|963.73|953.23|3
1654184210000|2022-06-02 15:36:50|963.6|953.1|963.75|953.25|963.75|953.25|963.6|953.1|5
1654184220000|2022-06-02 15:37:00|963.72|953.22|963.71|953.21|963.75|953.25|963.71|953.21|3
1654184230000|2022-06-02 15:37:10|963.72|953.22|963.73|953.23|964.25|953.75|963.72|953.22|7
1654184240000|2022-06-02 15:37:20|963.74|953.24|964.25|953.75|964.54|954.04|963.73|953.23|7
1654184250000|2022-06-02 15:37:30|964.23|953.73|963.75|953.25|964.23|953.73|963.6|953.1|9
1654184260000|2022-06-02 15:37:40|963.7|953.2|963.75|953.25|963.75|953.25|963.57|953.07|18
1654184270000|2022-06-02 15:37:50|963.7|953.2|963.74|953.24|963.75|953.25|963.63|953.13|18
1654184280000|2022-06-02 15:38:00|963.73|953.23|963.8|953.3|964.54|954.04|963.68|953.18|21
1654184290000|2022-06-02 15:38:10|964.75|954.25|964.75|954.25|964.75|954.25|964.45|953.95|9
1654184300000|2022-06-02 15:38:20|964.55|954.05|964.5|954|964.75|954.25|964.3|953.8|13
1654184310000|2022-06-02 15:38:30|964.75|954.25|964.75|954.25|964.75|954.25|964.35|953.85|12
1654184320000|2022-06-02 15:38:40|964.66|954.16|964.56|954.06|964.75|954.25|963.91|953.41|15
1654184330000|2022-06-02 15:38:50|964.75|954.25|964.46|953.96|964.75|954.25|963.97|953.47|20
1654184340000|2022-06-02 15:39:00|963.96|953.46|963.75|953.25|964.46|953.96|963.75|953.25|22
1654184350000|2022-06-02 15:39:10|963.7|953.2|963.84|953.34|963.86|953.36|963.6|953.1|12
1654184360000|2022-06-02 15:39:20|963.83|953.33|965|954.5|965.12|954.62|963.82|953.32|12
1654184370000|2022-06-02 15:39:30|965.08|954.58|965.02|954.52|965.1|954.6|965.02|954.52|13
1654184380000|2022-06-02 15:39:40|965.01|954.51|965.43|954.93|965.54|955.04|965.01|954.51|18
1654184390000|2022-06-02 15:39:50|965.54|955.04|965.43|954.93|965.66|955.16|965.27|954.77|11
1654184400000|2022-06-02 15:40:00|965.54|955.04|965.25|954.75|965.54|955.04|964.95|954.45|10
1654184410000|2022-06-02 15:40:10|965.21|954.71|964.78|954.28|965.45|954.95|964.75|954.25|22
1654184420000|2022-06-02 15:40:20|964.84|954.34|964.96|954.46|964.96|954.46|964.75|954.25|20
1654184430000|2022-06-02 15:40:30|964.99|954.49|964.75|954.25|964.99|954.49|964.55|954.05|15
1654184440000|2022-06-02 15:40:40|964.68|954.18|964.74|954.24|964.75|954.25|964.38|953.88|30
1654184450000|2022-06-02 15:40:50|964.66|954.16|964.89|954.39|964.9|954.4|964.66|954.16|14
1654184460000|2022-06-02 15:41:00|964.88|954.38|964.75|954.25|964.89|954.39|964.75|954.25|12
1654184470000|2022-06-02 15:41:10|964.74|954.24|965.5|955|965.5|955|964.74|954.24|12
1654184480000|2022-06-02 15:41:20|965.51|955.01|965.67|955.17|965.67|955.17|965.51|955.01|4
1654184490000|2022-06-02 15:41:30|965.82|955.32|966.07|955.57|966.37|955.87|965.82|955.32|15
1654184500000|2022-06-02 15:41:40|965.8|955.3|966.5|956|966.5|956|965.8|955.3|16
1654184510000|2022-06-02 15:41:50|966.75|956.25|968.67|958.17|968.67|958.17|966.75|956.25|30
1654184520000|2022-06-02 15:42:00|968.69|958.19|968.42|957.92|968.75|958.25|968.39|957.89|25
1654184530000|2022-06-02 15:42:10|967.92|957.42|968.31|957.81|968.5|958|967.6|957.1|30
1654184540000|2022-06-02 15:42:20|968.11|957.61|967.73|957.23|968.58|958.08|967.73|957.23|24
1654184550000|2022-06-02 15:42:30|967.74|957.24|967.88|957.38|967.88|957.38|967.65|957.15|21
1654184560000|2022-06-02 15:42:40|967.95|957.45|967.95|957.45|967.95|957.45|967.66|957.16|6
1654184570000|2022-06-02 15:42:50|967.84|957.34|967.84|957.34|967.84|957.34|967.84|957.34|1
1654184580000|2022-06-02 15:43:00|967.85|957.35|968.51|958.01|968.51|958.01|967.85|957.35|19
1654184590000|2022-06-02 15:43:10|968.53|958.03|968.77|958.27|968.8|958.3|968.43|957.93|23
1654184600000|2022-06-02 15:43:20|968.78|958.28|968.72|958.22|968.8|958.3|968.72|958.22|7
1654184610000|2022-06-02 15:43:30|968.68|958.18|967.95|957.45|968.68|958.18|967.95|957.45|8
1654184650000|2022-06-02 15:44:10|967.69|957.19|967.88|957.38|967.88|957.38|967.69|957.19|6
1654184660000|2022-06-02 15:44:20|967.86|957.36|967.95|957.45|967.95|957.45|967.7|957.2|6
1654184670000|2022-06-02 15:44:30|967.83|957.33|967.66|957.16|967.83|957.33|967.64|957.14|20
1654184680000|2022-06-02 15:44:40|967.64|957.14|967.81|957.31|967.95|957.45|967.55|957.05|22
1654184690000|2022-06-02 15:44:50|967.95|957.45|967.66|957.16|967.95|957.45|967.55|957.05|14
1654184700000|2022-06-02 15:45:00|967.45|956.95|967.62|957.12|967.66|957.16|967.45|956.95|11
1654184710000|2022-06-02 15:45:10|967.68|957.18|967.32|956.82|967.68|957.18|967.2|956.7|13
1654184720000|2022-06-02 15:45:20|967.4|956.9|967.64|957.14|967.72|957.22|967.4|956.9|11
1654184730000|2022-06-02 15:45:30|967.71|957.21|967.83|957.33|967.95|957.45|967.5|957|13
1654184740000|2022-06-02 15:45:40|967.78|957.28|967.81|957.31|967.85|957.35|967.77|957.27|13
1654184750000|2022-06-02 15:45:50|967.84|957.34|967.95|957.45|967.97|957.47|967.84|957.34|9
1654184760000|2022-06-02 15:46:00|967.94|957.44|967.94|957.44|967.94|957.44|967.94|957.44|1
1654184770000|2022-06-02 15:46:10|968.23|957.73|968.5|958|968.75|958.25|968.15|957.65|19
1654184780000|2022-06-02 15:46:20|968.52|958.02|968.55|958.05|968.61|958.11|968.52|958.02|6
1654184790000|2022-06-02 15:46:30|968.56|958.06|968.55|958.05|968.58|958.08|968.55|958.05|4
1654184800000|2022-06-02 15:46:40|968.56|958.06|968.55|958.05|968.56|958.06|968.55|958.05|2
1654184820000|2022-06-02 15:47:00|968.66|958.16|968.01|957.51|968.72|958.22|968.01|957.51|10
1654184830000|2022-06-02 15:47:10|968.05|957.55|968.51|958.01|968.51|958.01|968.01|957.51|8
1654184840000|2022-06-02 15:47:20|968.01|957.51|968.01|957.51|968.01|957.51|968.01|957.51|1
1654184850000|2022-06-02 15:47:30|968|957.5|967.95|957.45|968|957.5|967.95|957.45|2
1654184860000|2022-06-02 15:47:40|967.99|957.49|967.95|957.45|968|957.5|967.95|957.45|13
1654184880000|2022-06-02 15:48:00|967.96|957.46|967.96|957.46|968.04|957.54|967.96|957.46|7
1654184890000|2022-06-02 15:48:10|967.97|957.47|967.95|957.45|968.02|957.52|967.95|957.45|6
1654184900000|2022-06-02 15:48:20|967.96|957.46|968.05|957.55|968.06|957.56|967.96|957.46|6
1654184910000|2022-06-02 15:48:30|968.07|957.57|968.11|957.61|968.11|957.61|968.07|957.57|2
1654184920000|2022-06-02 15:48:40|968.1|957.6|967.91|957.41|968.68|958.18|967.87|957.37|7
1654184930000|2022-06-02 15:48:50|967.92|957.42|968.35|957.85|968.58|958.08|967.92|957.42|21
1654184940000|2022-06-02 15:49:00|968.2|957.7|968.75|958.25|968.75|958.25|968.2|957.7|10
1654184950000|2022-06-02 15:49:10|968.66|958.16|968.46|957.96|968.75|958.25|968.46|957.96|9
1654184960000|2022-06-02 15:49:20|968.47|957.97|968.55|958.05|968.55|958.05|968.46|957.96|10
1654184970000|2022-06-02 15:49:30|968.75|958.25|968.69|958.19|968.75|958.25|968.5|958|19
1654184980000|2022-06-02 15:49:40|968.66|958.16|968.73|958.23|968.75|958.25|968.58|958.08|12
1654185010000|2022-06-02 15:50:10|968.75|958.25|968.69|958.19|968.75|958.25|968.6|958.1|7
1654185020000|2022-06-02 15:50:20|968.6|958.1|968.6|958.1|968.75|958.25|968.6|958.1|17
1654185030000|2022-06-02 15:50:30|968.69|958.19|968.75|958.25|968.75|958.25|968.6|958.1|16
1654185040000|2022-06-02 15:50:40|968.6|958.1|968.75|958.25|968.75|958.25|968.6|958.1|8
1654185050000|2022-06-02 15:50:50|968.6|958.1|968.75|958.25|968.75|958.25|968.6|958.1|6
1654185060000|2022-06-02 15:51:00|968.69|958.19|968.75|958.25|968.75|958.25|968.69|958.19|8
1654185070000|2022-06-02 15:51:10|968.69|958.19|968.75|958.25|968.75|958.25|968.6|958.1|14
1654185080000|2022-06-02 15:51:20|968.69|958.19|968.75|958.25|968.75|958.25|968.6|958.1|4
1654185090000|2022-06-02 15:51:30|968.55|958.05|968.75|958.25|968.75|958.25|968.55|958.05|14
1654185100000|2022-06-02 15:51:40|968.68|958.18|968.75|958.25|968.75|958.25|968.6|958.1|15
1654185110000|2022-06-02 15:51:50|968.67|958.17|968.75|958.25|968.75|958.25|968.6|958.1|5
1654185140000|2022-06-02 15:52:20|968.6|958.1|968.6|958.1|968.6|958.1|968.6|958.1|1
1654185150000|2022-06-02 15:52:30|968.75|958.25|968.75|958.25|968.75|958.25|968.6|958.1|4
1654185160000|2022-06-02 15:52:40|968.69|958.19|968.6|958.1|968.75|958.25|968.6|958.1|9
1654185170000|2022-06-02 15:52:50|968.69|958.19|968.8|958.3|968.8|958.3|968.6|958.1|13
1654185180000|2022-06-02 15:53:00|968.74|958.24|968.8|958.3|968.8|958.3|968.65|958.15|17
1654185190000|2022-06-02 15:53:10|968.65|958.15|968.84|958.34|968.9|958.4|968.65|958.15|18
1654185200000|2022-06-02 15:53:20|968.75|958.25|969.75|959.25|969.75|959.25|968.75|958.25|15
1654185210000|2022-06-02 15:53:30|969.27|958.77|969.75|959.25|969.75|959.25|969.27|958.77|2
1654185230000|2022-06-02 15:53:50|969.13|958.63|969.75|959.25|969.75|959.25|968.85|958.35|6
1654185240000|2022-06-02 15:54:00|969.27|958.77|969.75|959.25|969.75|959.25|969.27|958.77|4
1654185250000|2022-06-02 15:54:10|969.27|958.77|969.5|959|969.75|959.25|968.85|958.35|10
1654185260000|2022-06-02 15:54:20|968.85|958.35|967.81|957.31|969.5|959|967.81|957.31|23
1654185270000|2022-06-02 15:54:30|968.1|957.6|967.62|957.12|968.1|957.6|967.62|957.12|29
1654185280000|2022-06-02 15:54:40|967.7|957.2|966.77|956.27|967.71|957.21|966.77|956.27|25
1654185290000|2022-06-02 15:54:50|966.68|956.18|966.67|956.17|966.75|956.25|965.95|955.45|16
1654185300000|2022-06-02 15:55:00|966.7|956.2|966.75|956.25|966.75|956.25|966.65|956.15|19
1654185310000|2022-06-02 15:55:10|967.25|956.75|968.38|957.88|968.68|958.18|967.25|956.75|31
1654185320000|2022-06-02 15:55:20|968.5|958|967.69|957.19|968.5|958|967.65|957.15|26
1654185330000|2022-06-02 15:55:30|967.9|957.4|967.8|957.3|967.9|957.4|967.71|957.21|19
1654185340000|2022-06-02 15:55:40|967.72|957.22|967.72|957.22|967.75|957.25|967.3|956.8|32
1654185350000|2022-06-02 15:55:50|967.59|957.09|967.06|956.56|967.75|957.25|967.06|956.56|11
1654185360000|2022-06-02 15:56:00|967.07|956.57|966.92|956.42|967.48|956.98|966.91|956.41|25
1654185370000|2022-06-02 15:56:10|966.87|956.37|966.87|956.37|967.5|957|966.84|956.34|25
1654185380000|2022-06-02 15:56:20|966.95|956.45|966.92|956.42|967.01|956.51|966.92|956.42|5
1654185390000|2022-06-02 15:56:30|966.86|956.36|966.46|955.96|966.86|956.36|966.46|955.96|7
1654185400000|2022-06-02 15:56:40|965.96|955.46|966.4|955.9|966.4|955.9|965.89|955.39|6
1654185410000|2022-06-02 15:56:50|966.68|956.18|966.25|955.75|966.68|956.18|966.25|955.75|15
1654185420000|2022-06-02 15:57:00|966.23|955.73|966.05|955.55|966.24|955.74|965.85|955.35|26
1654185430000|2022-06-02 15:57:10|966.06|955.56|965.42|954.92|966.06|955.56|965.42|954.92|24
1654185440000|2022-06-02 15:57:20|965.68|955.18|964.82|954.32|965.68|955.18|964.64|954.14|30
1654185450000|2022-06-02 15:57:30|964.94|954.44|964.92|954.42|965.03|954.53|964.83|954.33|23
1654185460000|2022-06-02 15:57:40|964.75|954.25|963.88|953.38|964.75|954.25|963.88|953.38|2
1654185470000|2022-06-02 15:57:50|964.04|953.54|963.94|953.44|964.54|954.04|963.94|953.44|5
1654185480000|2022-06-02 15:58:00|963.85|953.35|964.59|954.09|964.59|954.09|963.85|953.35|8
1654185490000|2022-06-02 15:58:10|964.61|954.11|964.75|954.25|964.75|954.25|964.61|954.11|3
1654185510000|2022-06-02 15:58:30|964.7|954.2|964.75|954.25|964.75|954.25|964.7|954.2|2
1654185520000|2022-06-02 15:58:40|964.7|954.2|964.41|953.91|964.75|954.25|964.41|953.91|10
1654185530000|2022-06-02 15:58:50|964.47|953.97|963.75|953.25|964.47|953.97|963.75|953.25|4
1654185540000|2022-06-02 15:59:00|963.82|953.32|963.85|953.35|963.91|953.41|963.82|953.32|9
1654185560000|2022-06-02 15:59:20|964.35|953.85|964.75|954.25|964.75|954.25|964.35|953.85|4
1654185570000|2022-06-02 15:59:30|964.45|953.95|964.53|954.03|964.62|954.12|964.42|953.92|12
1654185580000|2022-06-02 15:59:40|964.3|953.8|964.31|953.81|964.4|953.9|964.2|953.7|20
1654185590000|2022-06-02 15:59:50|964.01|953.51|964.06|953.56|964.2|953.7|963.92|953.42|15
1654185600000|2022-06-02 16:00:00|964.69|954.19|964.75|954.25|964.75|954.25|964.69|954.19|6
1654185610000|2022-06-02 16:00:10|964.74|954.24|964.75|954.25|964.75|954.25|964.7|954.2|7
1654185630000|2022-06-02 16:00:30|965.25|954.75|964.75|954.25|965.54|955.04|964.75|954.25|5
1654185640000|2022-06-02 16:00:40|964.68|954.18|964.68|954.18|964.68|954.18|964.68|954.18|1
1654185650000|2022-06-02 16:00:50|964.69|954.19|964.75|954.25|964.83|954.33|964.69|954.19|7
1654185660000|2022-06-02 16:01:00|964.85|954.35|964.75|954.25|964.95|954.45|964.5|954|14
1654185670000|2022-06-02 16:01:10|964.68|954.18|963.81|953.31|964.75|954.25|963.81|953.31|16
1654185680000|2022-06-02 16:01:20|963.83|953.33|963.96|953.46|964.25|953.75|963.83|953.33|21
1654185690000|2022-06-02 16:01:30|963.94|953.44|964.49|953.99|964.83|954.33|963.78|953.28|25
1654185700000|2022-06-02 16:01:40|964.75|954.25|963.94|953.44|964.75|954.25|963.94|953.44|25
1654185710000|2022-06-02 16:01:50|963.75|953.25|963.51|953.01|963.75|953.25|963.46|952.96|12
1654185720000|2022-06-02 16:02:00|963.46|952.96|963.59|953.09|963.75|953.25|963.46|952.96|18
1654185730000|2022-06-02 16:02:10|963.75|953.25|963.95|953.45|964.55|954.05|963.48|952.98|16
1654185740000|2022-06-02 16:02:20|964.42|953.92|964.5|954|964.68|954.18|963.92|953.42|26
1654185750000|2022-06-02 16:02:30|964|953.5|964.68|954.18|964.68|954.18|963.92|953.42|9
1654185760000|2022-06-02 16:02:40|964.69|954.19|964.7|954.2|964.7|954.2|964.68|954.18|6
1654185770000|2022-06-02 16:02:50|964.85|954.35|964.85|954.35|964.9|954.4|964.85|954.35|3
1654185780000|2022-06-02 16:03:00|964.8|954.3|965.25|954.75|965.25|954.75|964.75|954.25|3
1654185790000|2022-06-02 16:03:10|965.75|955.25|965.67|955.17|965.75|955.25|965.65|955.15|4
1654185800000|2022-06-02 16:03:20|965.68|955.18|965.8|955.3|965.8|955.3|965.67|955.17|17
1654185810000|2022-06-02 16:03:30|965.75|955.25|966.05|955.55|966.07|955.57|965.75|955.25|14
1654185820000|2022-06-02 16:03:40|966.14|955.64|966.65|956.15|966.75|956.25|965.94|955.44|28
1654185830000|2022-06-02 16:03:50|966.75|956.25|966.75|956.25|966.8|956.3|966.7|956.2|6
1654185840000|2022-06-02 16:04:00|967|956.5|967.48|956.98|967.71|957.21|967|956.5|20
1654185850000|2022-06-02 16:04:10|967.49|956.99|967.46|956.96|967.49|956.99|966.82|956.32|12
1654185860000|2022-06-02 16:04:20|967.48|956.98|967.67|957.17|967.73|957.23|967.4|956.9|14
1654185870000|2022-06-02 16:04:30|967.65|957.15|967.74|957.24|967.74|957.24|967.65|957.15|8
1654185880000|2022-06-02 16:04:40|967.75|957.25|967.78|957.28|967.78|957.28|967.74|957.24|6
1654185890000|2022-06-02 16:04:50|968.28|957.78|968.7|958.2|968.7|958.2|968.28|957.78|14
1654185900000|2022-06-02 16:05:00|968.67|958.17|968.8|958.3|968.81|958.31|968.42|957.92|30
1654185910000|2022-06-02 16:05:10|968.73|958.23|966.98|956.48|968.75|958.25|966.98|956.48|21
1654185920000|2022-06-02 16:05:20|967.07|956.57|967.15|956.65|967.19|956.69|966.88|956.38|9
1654185930000|2022-06-02 16:05:30|966.95|956.45|967.08|956.58|967.09|956.59|966.91|956.41|7
1654185940000|2022-06-02 16:05:40|967.03|956.53|967.4|956.9|967.58|957.08|966.92|956.42|13
1654185950000|2022-06-02 16:05:50|967.55|957.05|967.72|957.22|967.72|957.22|967.46|956.96|11
1654185960000|2022-06-02 16:06:00|967.7|957.2|968.52|958.02|968.61|958.11|967.7|957.2|28
1654185970000|2022-06-02 16:06:10|968.02|957.52|967.62|957.12|968.02|957.52|967.45|956.95|19
1654185980000|2022-06-02 16:06:20|967.5|957|967.67|957.17|967.67|957.17|967.5|957|9
1654185990000|2022-06-02 16:06:30|967.55|957.05|967.57|957.07|967.57|957.07|967.05|956.55|5
1654186000000|2022-06-02 16:06:40|967.55|957.05|966.97|956.47|967.55|957.05|966.87|956.37|8
1654186010000|2022-06-02 16:06:50|966.9|956.4|967.55|957.05|967.55|957.05|966.9|956.4|8
1654186020000|2022-06-02 16:07:00|967.48|956.98|966.98|956.48|967.54|957.04|966.98|956.48|14
1654186030000|2022-06-02 16:07:10|966.91|956.41|966.93|956.43|967.15|956.65|966.87|956.37|20
1654186040000|2022-06-02 16:07:20|966.96|956.46|967.69|957.19|967.69|957.19|966.96|956.46|11
1654186050000|2022-06-02 16:07:30|967.7|957.2|968.22|957.72|968.22|957.72|967.69|957.19|3
1654186060000|2022-06-02 16:07:40|968.51|958.01|968.81|958.31|968.81|958.31|968.51|958.01|9
1654186070000|2022-06-02 16:07:50|968.82|958.32|968.65|958.15|968.83|958.33|968.65|958.15|11
1654186080000|2022-06-02 16:08:00|968.66|958.16|967.85|957.35|968.82|958.32|967.85|957.35|21
1654186090000|2022-06-02 16:08:10|967.84|957.34|967.85|957.35|967.95|957.45|967.72|957.22|18
1654186100000|2022-06-02 16:08:20|967.95|957.45|967.93|957.43|967.97|957.47|967.8|957.3|15
1654186110000|2022-06-02 16:08:30|967.95|957.45|967.88|957.38|967.95|957.45|967.88|957.38|6
1654186120000|2022-06-02 16:08:40|967.94|957.44|967.92|957.42|967.98|957.48|967.86|957.36|14
1654186130000|2022-06-02 16:08:50|967.9|957.4|968|957.5|968.25|957.75|967.89|957.39|16
1654186140000|2022-06-02 16:09:00|967.91|957.41|968.04|957.54|968.13|957.63|967.72|957.22|20
1654186150000|2022-06-02 16:09:10|968.13|957.63|968.65|958.15|968.69|958.19|967.87|957.37|11
1654186160000|2022-06-02 16:09:20|968.67|958.17|968.6|958.1|968.79|958.29|968.6|958.1|16
1654186170000|2022-06-02 16:09:30|968.62|958.12|967.98|957.48|968.62|958.12|967.96|957.46|12
1654186180000|2022-06-02 16:09:40|967.96|957.46|968.74|958.24|968.74|958.24|967.96|957.46|23
1654186190000|2022-06-02 16:09:50|968.72|958.22|968.81|958.31|968.95|958.45|968.53|958.03|21
1654186200000|2022-06-02 16:10:00|968.83|958.33|968.73|958.23|968.91|958.41|968.73|958.23|18
1654186210000|2022-06-02 16:10:10|968.74|958.24|968.75|958.25|968.75|958.25|968.73|958.23|3
1654186220000|2022-06-02 16:10:20|968.66|958.16|968.52|958.02|968.67|958.17|968.48|957.98|8
1654186230000|2022-06-02 16:10:30|968.54|958.04|968.51|958.01|968.56|958.06|968.18|957.68|13
1654186240000|2022-06-02 16:10:40|968.53|958.03|968.59|958.09|968.59|958.09|968.21|957.71|17
1654186250000|2022-06-02 16:10:50|968.61|958.11|968.73|958.23|968.73|958.23|968.25|957.75|17
1654186260000|2022-06-02 16:11:00|968.38|957.88|968.82|958.32|968.9|958.4|968.38|957.88|22
1654186270000|2022-06-02 16:11:10|968.87|958.37|968.59|958.09|968.87|958.37|968.2|957.7|22
1654186280000|2022-06-02 16:11:20|968.55|958.05|968.41|957.91|968.57|958.07|967.97|957.47|21
1654186290000|2022-06-02 16:11:30|968.29|957.79|967.54|957.04|968.29|957.79|967.5|957|23
1654186300000|2022-06-02 16:11:40|967.67|957.17|967.49|956.99|967.75|957.25|967.04|956.54|18
1654186310000|2022-06-02 16:11:50|967.51|957.01|967.32|956.82|967.66|957.16|966.97|956.47|21
1654186320000|2022-06-02 16:12:00|967.34|956.84|967.75|957.25|967.75|957.25|967.33|956.83|15
1654186340000|2022-06-02 16:12:20|968.25|957.75|968.25|957.75|968.25|957.75|968.25|957.75|1
1654186350000|2022-06-02 16:12:30|968.75|958.25|967.96|957.46|968.75|958.25|967.96|957.46|10
1654186360000|2022-06-02 16:12:40|968.46|957.96|968.57|958.07|968.57|958.07|967.86|957.36|15
1654186370000|2022-06-02 16:12:50|968.07|957.57|967.89|957.39|968.46|957.96|967.88|957.38|10
1654186380000|2022-06-02 16:13:00|967.98|957.48|968.54|958.04|968.55|958.05|967.98|957.48|15
1654186390000|2022-06-02 16:13:10|968.45|957.95|968.75|958.25|968.95|958.45|968.45|957.95|23
1654186400000|2022-06-02 16:13:20|968.89|958.39|969.01|958.51|969.2|958.7|968.89|958.39|24
1654186410000|2022-06-02 16:13:30|969.07|958.57|969.71|959.21|969.71|959.21|968.99|958.49|13
1654186420000|2022-06-02 16:13:40|969.73|959.23|969.79|959.29|969.79|959.29|969.73|959.23|11
1654186430000|2022-06-02 16:13:50|969.8|959.3|969.83|959.33|969.83|959.33|969.8|959.3|4
1654186440000|2022-06-02 16:14:00|969.97|959.47|969.89|959.39|970.08|959.58|969.83|959.33|17
1654186450000|2022-06-02 16:14:10|969.94|959.44|969.89|959.39|969.94|959.44|969.89|959.39|2
1654186460000|2022-06-02 16:14:20|969.88|959.38|970|959.5|970.25|959.75|969.88|959.38|16
1654186470000|2022-06-02 16:14:30|970.14|959.64|970.74|960.24|970.75|960.25|970.14|959.64|6
1654186480000|2022-06-02 16:14:40|971.24|960.74|971.58|961.08|971.58|961.08|971.24|960.74|8
1654186490000|2022-06-02 16:14:50|971.61|961.11|971.61|961.11|971.61|961.11|971.61|961.11|1
1654186500000|2022-06-02 16:15:00|971.73|961.23|971.85|961.35|971.9|961.4|971.73|961.23|10
1654186530000|2022-06-02 16:15:30|971.75|961.25|971.75|961.25|971.8|961.3|971.75|961.25|5
1654186540000|2022-06-02 16:15:40|971.78|961.28|971.14|960.64|971.8|961.3|970.84|960.34|28
1654186550000|2022-06-02 16:15:50|970.99|960.49|970.89|960.39|971.09|960.59|970.87|960.37|15
1654186560000|2022-06-02 16:16:00|970.91|960.41|971.75|961.25|971.75|961.25|970.89|960.39|16
1654186570000|2022-06-02 16:16:10|971.74|961.24|971.75|961.25|971.75|961.25|971.74|961.24|2
1654186580000|2022-06-02 16:16:20|971.63|961.13|971.75|961.25|971.75|961.25|971.63|961.13|5
1654186590000|2022-06-02 16:16:30|971.89|961.39|972.54|962.04|972.54|962.04|971.89|961.39|8
1654186600000|2022-06-02 16:16:40|972.58|962.08|973.21|962.71|973.21|962.71|972.58|962.08|5
1654186610000|2022-06-02 16:16:50|973.2|962.7|973.75|963.25|973.75|963.25|973.2|962.7|4
1654186620000|2022-06-02 16:17:00|973.66|963.16|973.02|962.52|973.66|963.16|972.8|962.3|10
1654186630000|2022-06-02 16:17:10|973.1|962.6|972.96|962.46|973.1|962.6|972.9|962.4|13
1654186640000|2022-06-02 16:17:20|972.91|962.41|972.91|962.41|972.91|962.41|972.87|962.37|5
1654186650000|2022-06-02 16:17:30|972.88|962.38|973.62|963.12|973.66|963.16|972.88|962.38|12
1654186660000|2022-06-02 16:17:40|973.56|963.06|973.73|963.23|974.4|963.9|972.98|962.48|31
1654186670000|2022-06-02 16:17:50|973.75|963.25|973.9|963.4|974.42|963.92|973.63|963.13|26
1654186680000|2022-06-02 16:18:00|973.95|963.45|973.97|963.47|974.28|963.78|973.95|963.45|21
1654186690000|2022-06-02 16:18:10|973.98|963.48|974.08|963.58|974.18|963.68|973.98|963.48|17
1654186700000|2022-06-02 16:18:20|974.1|963.6|974.11|963.61|974.13|963.63|974.03|963.53|11
1654186710000|2022-06-02 16:18:30|974.12|963.62|973.94|963.44|974.16|963.66|973.94|963.44|12
1654186720000|2022-06-02 16:18:40|973.95|963.45|973.89|963.39|974.06|963.56|973.85|963.35|14
1654186730000|2022-06-02 16:18:50|973.95|963.45|974|963.5|974|963.5|973.85|963.35|6
1654186740000|2022-06-02 16:19:00|974.01|963.51|974.42|963.92|974.42|963.92|974.01|963.51|12
1654186750000|2022-06-02 16:19:10|974.41|963.91|974.25|963.75|974.41|963.91|974.15|963.65|15
1654186760000|2022-06-02 16:19:20|973.89|963.39|972.94|962.44|974.19|963.69|972.94|962.44|28
1654186770000|2022-06-02 16:19:30|973.26|962.76|972.54|962.04|973.26|962.76|972.37|961.87|28
1654186780000|2022-06-02 16:19:40|972.46|961.96|971.48|960.98|972.48|961.98|971.46|960.96|23
1654186790000|2022-06-02 16:19:50|971.5|961|970.74|960.24|971.62|961.12|970.67|960.17|21
1654186800000|2022-06-02 16:20:00|970.73|960.23|970.31|959.81|971.11|960.61|969.85|959.35|27
1654186810000|2022-06-02 16:20:10|970.2|959.7|970.75|960.25|970.96|960.46|970.18|959.68|30
1654186820000|2022-06-02 16:20:20|970.77|960.27|971.06|960.56|971.58|961.08|970.71|960.21|17
1654186830000|2022-06-02 16:20:30|971.08|960.58|970.89|960.39|971.31|960.81|970.89|960.39|8
1654186840000|2022-06-02 16:20:40|970.93|960.43|970.9|960.4|971.03|960.53|970.88|960.38|10
1654186850000|2022-06-02 16:20:50|971.1|960.6|970.75|960.25|971.1|960.6|970.71|960.21|13
1654186860000|2022-06-02 16:21:00|970.55|960.05|970.55|960.05|970.76|960.26|970.42|959.92|22
1654186870000|2022-06-02 16:21:10|970.47|959.97|970.61|960.11|970.61|960.11|969.96|959.46|22
1654186880000|2022-06-02 16:21:20|970.62|960.12|970.2|959.7|970.62|960.12|969.92|959.42|26
1654186890000|2022-06-02 16:21:30|969.98|959.48|970.11|959.61|970.33|959.83|969.88|959.38|21
1654186900000|2022-06-02 16:21:40|969.9|959.4|972.46|961.96|972.49|961.99|969.88|959.38|17
1654186910000|2022-06-02 16:21:50|972.32|961.82|971.99|961.49|972.57|962.07|971.99|961.49|20
1654186920000|2022-06-02 16:22:00|971.81|961.31|971.31|960.81|971.81|961.31|971.27|960.77|11
1654186930000|2022-06-02 16:22:10|971.3|960.8|970.86|960.36|971.3|960.8|970.86|960.36|9
1654186940000|2022-06-02 16:22:20|970.82|960.32|970.97|960.47|971.04|960.54|970.82|960.32|12
1654186950000|2022-06-02 16:22:30|970.98|960.48|970.99|960.49|971.03|960.53|970.98|960.48|8
1654186960000|2022-06-02 16:22:40|970.95|960.45|971.17|960.67|971.17|960.67|970.95|960.45|2
1654186970000|2022-06-02 16:22:50|971.55|961.05|971.01|960.51|971.55|961.05|970.96|960.46|10
1654186980000|2022-06-02 16:23:00|970.95|960.45|970.77|960.27|970.95|960.45|970.06|959.56|13
1654186990000|2022-06-02 16:23:10|970.76|960.26|970.78|960.28|970.97|960.47|970.64|960.14|27
1654187000000|2022-06-02 16:23:20|970.77|960.27|970.76|960.26|970.85|960.35|970.67|960.17|17
1654187010000|2022-06-02 16:23:30|970.75|960.25|970.08|959.58|970.75|960.25|970.05|959.55|21
1654187020000|2022-06-02 16:23:40|970.07|959.57|969.98|959.48|970.14|959.64|969.95|959.45|22
1654187030000|2022-06-02 16:23:50|969.88|959.38|969.66|959.16|969.95|959.45|969.56|959.06|9
1654187040000|2022-06-02 16:24:00|969.67|959.17|969.81|959.31|969.84|959.34|969.51|959.01|23
1654187050000|2022-06-02 16:24:10|969.82|959.32|969.82|959.32|969.84|959.34|969.81|959.31|8
1654187060000|2022-06-02 16:24:20|969.81|959.31|969.16|958.66|969.85|959.35|969.16|958.66|13
1654187070000|2022-06-02 16:24:30|969.69|959.19|970.26|959.76|970.46|959.96|969.69|959.19|22
1654187080000|2022-06-02 16:24:40|970.33|959.83|969.57|959.07|970.33|959.83|969.2|958.7|20
1654187090000|2022-06-02 16:24:50|969.55|959.05|969.67|959.17|969.67|959.17|969.55|959.05|13
1654187100000|2022-06-02 16:25:00|969.58|959.08|968.9|958.4|969.75|959.25|968.9|958.4|18
1654187110000|2022-06-02 16:25:10|968.94|958.44|968.16|957.66|969.4|958.9|967.75|957.25|30
1654187120000|2022-06-02 16:25:20|968.15|957.65|968.16|957.66|968.84|958.34|968.02|957.52|26
1654187130000|2022-06-02 16:25:30|968.58|958.08|968.98|958.48|968.98|958.48|968.58|958.08|10
1654187140000|2022-06-02 16:25:40|968.99|958.49|969|958.5|969|958.5|968.95|958.45|7
1654187150000|2022-06-02 16:25:50|969.01|958.51|968.91|958.41|969.01|958.51|968.81|958.31|11
1654187160000|2022-06-02 16:26:00|968.92|958.42|968.01|957.51|968.92|958.42|968.01|957.51|9
1654187170000|2022-06-02 16:26:10|967.94|957.44|968.49|957.99|968.7|958.2|967.94|957.44|18
1654187180000|2022-06-02 16:26:20|968.51|958.01|967.88|957.38|968.51|958.01|967.88|957.38|5
1654187190000|2022-06-02 16:26:30|968.09|957.59|967.76|957.26|968.13|957.63|967.11|956.61|20
1654187200000|2022-06-02 16:26:40|967.77|957.27|966.98|956.48|967.77|957.27|966.98|956.48|3
1654187210000|2022-06-02 16:26:50|966.99|956.49|967.78|957.28|967.88|957.38|966.99|956.49|22
1654187220000|2022-06-02 16:27:00|967.74|957.24|967.22|956.72|967.74|957.24|967.08|956.58|21
1654187230000|2022-06-02 16:27:10|967.04|956.54|967.03|956.53|967.16|956.66|967|956.5|11
1654187240000|2022-06-02 16:27:20|967.05|956.55|967.11|956.61|967.19|956.69|967.05|956.55|12
1654187250000|2022-06-02 16:27:30|967.1|956.6|967.23|956.73|967.25|956.75|967|956.5|12
1654187260000|2022-06-02 16:27:40|967.29|956.79|967.2|956.7|967.29|956.79|967.14|956.64|8
1654187270000|2022-06-02 16:27:50|967.21|956.71|967.15|956.65|967.21|956.71|967.06|956.56|8
1654187280000|2022-06-02 16:28:00|967.17|956.67|967.94|957.44|968.11|957.61|967.17|956.67|21
1654187290000|2022-06-02 16:28:10|967.9|957.4|968.75|958.25|968.75|958.25|967.9|957.4|8
1654187300000|2022-06-02 16:28:20|968.8|958.3|969.17|958.67|969.38|958.88|968.75|958.25|31
1654187310000|2022-06-02 16:28:30|968.95|958.45|968.94|958.44|969.33|958.83|968.85|958.35|16
1654187320000|2022-06-02 16:28:40|968.92|958.42|968.88|958.38|968.94|958.44|968.87|958.37|9
1654187330000|2022-06-02 16:28:50|968.86|958.36|968.74|958.24|968.91|958.41|968.02|957.52|22
1654187340000|2022-06-02 16:29:00|968.79|958.29|968.28|957.78|968.79|958.29|968.28|957.78|13
1654187350000|2022-06-02 16:29:10|968.27|957.77|968.47|957.97|968.47|957.97|968.11|957.61|20
1654187360000|2022-06-02 16:29:20|968.45|957.95|969.03|958.53|969.06|958.56|968.45|957.95|10
1654187370000|2022-06-02 16:29:30|969.07|958.57|968.93|958.43|969.07|958.57|968.8|958.3|8
1654187380000|2022-06-02 16:29:40|968.94|958.44|968.89|958.39|968.94|958.44|968.88|958.38|4
1654187390000|2022-06-02 16:29:50|968.9|958.4|968.88|958.38|969.09|958.59|968.11|957.61|25
1654187400000|2022-06-02 16:30:00|968.9|958.4|968.43|957.93|969.18|958.68|968.37|957.87|33
1654187410000|2022-06-02 16:30:10|968.42|957.92|968.73|958.23|968.73|958.23|968.16|957.66|11
1654187420000|2022-06-02 16:30:20|968.75|958.25|968.9|958.4|968.9|958.4|968.75|958.25|12
1654187430000|2022-06-02 16:30:30|968.88|958.38|968.72|958.22|968.9|958.4|968.63|958.13|18
1654187440000|2022-06-02 16:30:40|968.74|958.24|968.74|958.24|968.83|958.33|968.71|958.21|16
1654187450000|2022-06-02 16:30:50|968.73|958.23|968.73|958.23|968.79|958.29|968.68|958.18|19
1654187460000|2022-06-02 16:31:00|968.58|958.08|968.01|957.51|968.67|958.17|967.97|957.47|19
1654187470000|2022-06-02 16:31:10|968.02|957.52|967.76|957.26|968.03|957.53|967.75|957.25|33
1654187480000|2022-06-02 16:31:20|967.77|957.27|967.83|957.33|968.09|957.59|967.77|957.27|8
1654187490000|2022-06-02 16:31:30|967.88|957.38|967.82|957.32|967.88|957.38|967.8|957.3|12
1654187500000|2022-06-02 16:31:40|967.77|957.27|967.82|957.32|967.86|957.36|967.71|957.21|21
1654187510000|2022-06-02 16:31:50|967.83|957.33|967.82|957.32|967.85|957.35|967.79|957.29|9
1654187520000|2022-06-02 16:32:00|967.81|957.31|968.02|957.52|968.02|957.52|967.67|957.17|16
1654187530000|2022-06-02 16:32:10|968.01|957.51|967.89|957.39|968.01|957.51|967.79|957.29|14
1654187540000|2022-06-02 16:32:20|967.94|957.44|967.94|957.44|967.94|957.44|967.77|957.27|15
1654187550000|2022-06-02 16:32:30|967.77|957.27|967.99|957.49|967.99|957.49|967.77|957.27|12
1654187560000|2022-06-02 16:32:40|967.78|957.28|967.83|957.33|967.83|957.33|967.78|957.28|6
1654187570000|2022-06-02 16:32:50|967.84|957.34|967.88|957.38|967.88|957.38|967.83|957.33|10
1654187580000|2022-06-02 16:33:00|967.89|957.39|967.77|957.27|967.9|957.4|967.69|957.19|5
1654187600000|2022-06-02 16:33:20|967.97|957.47|969.14|958.64|969.14|958.64|967.97|957.47|19
1654187610000|2022-06-02 16:33:30|969.13|958.63|969.97|959.47|970.08|959.58|968.9|958.4|24
1654187620000|2022-06-02 16:33:40|969.99|959.49|970.13|959.63|970.13|959.63|969.94|959.44|14
1654187630000|2022-06-02 16:33:50|970.14|959.64|969.18|958.68|970.16|959.66|969.18|958.68|13
1654187640000|2022-06-02 16:34:00|969.19|958.69|969.07|958.57|969.73|959.23|969.07|958.57|17
1654187650000|2022-06-02 16:34:10|969.09|958.59|969.19|958.69|969.27|958.77|969.09|958.59|9
1654187660000|2022-06-02 16:34:20|969.17|958.67|969.04|958.54|969.17|958.67|968.87|958.37|19
1654187670000|2022-06-02 16:34:30|969.02|958.52|969.16|958.66|969.3|958.8|968.95|958.45|18
1654187680000|2022-06-02 16:34:40|969.18|958.68|969.03|958.53|969.19|958.69|969.02|958.52|9
1654187690000|2022-06-02 16:34:50|969|958.5|969.09|958.59|969.09|958.59|969|958.5|6
1654187700000|2022-06-02 16:35:00|969|958.5|968.91|958.41|969|958.5|968.87|958.37|10
1654187710000|2022-06-02 16:35:10|968.92|958.42|968.88|958.38|968.93|958.43|968.88|958.38|6
1654187720000|2022-06-02 16:35:20|968.89|958.39|968.06|957.56|968.89|958.39|968|957.5|13
1654187730000|2022-06-02 16:35:30|968.08|957.58|968.12|957.62|968.12|957.62|967.92|957.42|15
1654187740000|2022-06-02 16:35:40|968.13|957.63|968.76|958.26|968.76|958.26|968.13|957.63|7
1654187750000|2022-06-02 16:35:50|968.66|958.16|968.64|958.14|968.75|958.25|968.64|958.14|8
1654187760000|2022-06-02 16:36:00|968.65|958.15|968.75|958.25|968.75|958.25|968.65|958.15|7
1654187770000|2022-06-02 16:36:10|968.83|958.33|969.28|958.78|969.36|958.86|968.83|958.33|15
1654187780000|2022-06-02 16:36:20|969.3|958.8|968.91|958.41|969.3|958.8|968.89|958.39|10
1654187790000|2022-06-02 16:36:30|968.89|958.39|968.69|958.19|968.89|958.39|968.53|958.03|16
1654187800000|2022-06-02 16:36:40|968.02|957.52|967.83|957.33|968.02|957.52|967.68|957.18|9
1654187810000|2022-06-02 16:36:50|967.84|957.34|967.82|957.32|967.86|957.36|967.67|957.17|12
1654187820000|2022-06-02 16:37:00|967.66|957.16|967.6|957.1|967.68|957.18|967.55|957.05|10
1654187830000|2022-06-02 16:37:10|967.16|956.66|967.06|956.56|967.16|956.66|966.97|956.47|8
1654187840000|2022-06-02 16:37:20|967.04|956.54|966.9|956.4|967.04|956.54|966.86|956.36|15
1654187850000|2022-06-02 16:37:30|966.87|956.37|966.9|956.4|966.91|956.41|966.87|956.37|9
1654187860000|2022-06-02 16:37:40|966.89|956.39|967.05|956.55|967.05|956.55|966.89|956.39|5
1654187870000|2022-06-02 16:37:50|967.3|956.8|967.06|956.56|967.9|957.4|967.04|956.54|12
1654187880000|2022-06-02 16:38:00|967.07|956.57|967.75|957.25|967.94|957.44|967.07|956.57|17
1654187890000|2022-06-02 16:38:10|967.55|957.05|967.67|957.17|967.86|957.36|967.55|957.05|10
1654187900000|2022-06-02 16:38:20|967.77|957.27|967.96|957.46|967.96|957.46|967.77|957.27|7
1654187960000|2022-06-02 16:39:20|968.75|958.25|968.75|958.25|968.75|958.25|968.75|958.25|1
1654188000000|2022-06-02 16:40:00|969.25|958.75|969.7|959.2|969.75|959.25|969.25|958.75|5
1654188010000|2022-06-02 16:40:10|969.75|959.25|969.09|958.59|969.75|959.25|968.96|958.46|13
1654188020000|2022-06-02 16:40:20|968.99|958.49|968.97|958.47|969.01|958.51|968.87|958.37|9
1654188030000|2022-06-02 16:40:30|968.99|958.49|969.22|958.72|969.22|958.72|968.93|958.43|21
1654188040000|2022-06-02 16:40:40|969.23|958.73|969.9|959.4|969.9|959.4|969.22|958.72|10
1654188050000|2022-06-02 16:40:50|969.86|959.36|970|959.5|970|959.5|969.86|959.36|15
1654188060000|2022-06-02 16:41:00|970.02|959.52|970.22|959.72|970.22|959.72|970|959.5|7
1654188070000|2022-06-02 16:41:10|970.34|959.84|970.95|960.45|971.16|960.66|970.34|959.84|21
1654188080000|2022-06-02 16:41:20|970.87|960.37|971.32|960.82|971.32|960.82|970.87|960.37|14
1654188090000|2022-06-02 16:41:30|971.33|960.83|971.1|960.6|971.34|960.84|971.06|960.56|13
1654188100000|2022-06-02 16:41:40|971.11|960.61|971.69|961.19|971.69|961.19|971.11|960.61|8
1654188110000|2022-06-02 16:41:50|972.19|961.69|972.63|962.13|972.63|962.13|972.19|961.69|4
1654188120000|2022-06-02 16:42:00|972.45|961.95|972.47|961.97|972.47|961.97|972.45|961.95|2
1654188130000|2022-06-02 16:42:10|972.48|961.98|972.46|961.96|972.65|962.15|972.42|961.92|12
1654188140000|2022-06-02 16:42:20|972.29|961.79|972.95|962.45|972.95|962.45|972.29|961.79|11
1654188150000|2022-06-02 16:42:30|972.8|962.3|971.44|960.94|972.8|962.3|971.44|960.94|12
1654188160000|2022-06-02 16:42:40|971.43|960.93|972.29|961.79|972.57|962.07|971.43|960.93|13
1654188170000|2022-06-02 16:42:50|972.32|961.82|971.96|961.46|972.57|962.07|971.96|961.46|19
1654188180000|2022-06-02 16:43:00|971.4|960.9|970.92|960.42|971.4|960.9|970.92|960.42|20
1654188190000|2022-06-02 16:43:10|970.99|960.49|971.06|960.56|971.67|961.17|970.96|960.46|12
1654188200000|2022-06-02 16:43:20|970.95|960.45|970.21|959.71|971|960.5|970.12|959.62|18
1654188210000|2022-06-02 16:43:30|970.2|959.7|969.94|959.44|970.2|959.7|969.94|959.44|8
1654188220000|2022-06-02 16:43:40|969.85|959.35|969.07|958.57|969.85|959.35|969.06|958.56|12
1654188230000|2022-06-02 16:43:50|969.05|958.55|969.27|958.77|969.27|958.77|968.98|958.48|14
1654188240000|2022-06-02 16:44:00|969.67|959.17|969.42|958.92|969.73|959.23|969.12|958.62|20
1654188250000|2022-06-02 16:44:10|969.43|958.93|970.13|959.63|970.14|959.64|969.37|958.87|15
1654188260000|2022-06-02 16:44:20|970.19|959.69|970.19|959.69|970.31|959.81|970.16|959.66|10
1654188270000|2022-06-02 16:44:30|970.2|959.7|969.34|958.84|970.28|959.78|969.34|958.84|13
1654188280000|2022-06-02 16:44:40|969.36|958.86|970.02|959.52|970.06|959.56|969.36|958.86|14
1654188290000|2022-06-02 16:44:50|970.03|959.53|969.8|959.3|970.07|959.57|969.8|959.3|12
1654188300000|2022-06-02 16:45:00|969.65|959.15|969.97|959.47|969.98|959.48|969.65|959.15|11
1654188310000|2022-06-02 16:45:10|969.98|959.48|969.93|959.43|970.11|959.61|969.91|959.41|10
1654188320000|2022-06-02 16:45:20|969.94|959.44|969.41|958.91|970.29|959.79|969.41|958.91|19
1654188330000|2022-06-02 16:45:30|969.43|958.93|969.12|958.62|969.43|958.93|969|958.5|16
1654188340000|2022-06-02 16:45:40|969.13|958.63|970.21|959.71|970.21|959.71|969.13|958.63|15
1654188350000|2022-06-02 16:45:50|970.23|959.73|970.01|959.51|970.39|959.89|970.01|959.51|15
1654188360000|2022-06-02 16:46:00|969.92|959.42|969.19|958.69|969.92|959.42|969.13|958.63|24
1654188370000|2022-06-02 16:46:10|969.11|958.61|969.29|958.79|969.3|958.8|969.09|958.59|13
1654188380000|2022-06-02 16:46:20|969.3|958.8|969.69|959.19|969.69|959.19|969.17|958.67|14
1654188390000|2022-06-02 16:46:30|969.33|958.83|968.68|958.18|969.33|958.83|968.68|958.18|12
1654188400000|2022-06-02 16:46:40|968.6|958.1|968.7|958.2|968.7|958.2|968.25|957.75|16
1654188410000|2022-06-02 16:46:50|968.72|958.22|968.24|957.74|968.74|958.24|968.22|957.72|7
1654188420000|2022-06-02 16:47:00|968.26|957.76|967.95|957.45|968.26|957.76|967.95|957.45|12
1654188440000|2022-06-02 16:47:20|968.02|957.52|968.16|957.66|968.35|957.85|968.02|957.52|12
1654188450000|2022-06-02 16:47:30|968.13|957.63|968.05|957.55|968.13|957.63|968.05|957.55|2
1654188470000|2022-06-02 16:47:50|967.75|957.25|967.14|956.64|967.75|957.25|967.14|956.64|11
1654188480000|2022-06-02 16:48:00|967.07|956.57|967.59|957.09|967.77|957.27|967.02|956.52|10
1654188490000|2022-06-02 16:48:10|967.61|957.11|967.67|957.17|967.78|957.28|967.61|957.11|7
1654188500000|2022-06-02 16:48:20|967.65|957.15|967.08|956.58|967.65|957.15|966.9|956.4|10
1654188510000|2022-06-02 16:48:30|967.1|956.6|967.35|956.85|967.35|956.85|967.1|956.6|7
1654188520000|2022-06-02 16:48:40|967.32|956.82|966.39|955.89|967.32|956.82|966.39|955.89|23
1654188530000|2022-06-02 16:48:50|966.41|955.91|966.24|955.74|966.41|955.91|966.24|955.74|14
1654188540000|2022-06-02 16:49:00|966.26|955.76|966.25|955.75|966.36|955.86|966.23|955.73|9
1654188550000|2022-06-02 16:49:10|966.28|955.78|967.09|956.59|967.09|956.59|966.26|955.76|8
1654188560000|2022-06-02 16:49:20|967.12|956.62|966.9|956.4|967.21|956.71|966.87|956.37|9
1654188570000|2022-06-02 16:49:30|966.94|956.44|966.94|956.44|966.94|956.44|966.94|956.44|1
1654188580000|2022-06-02 16:49:40|966.97|956.47|966.26|955.76|966.97|956.47|966.26|955.76|16
1654188590000|2022-06-02 16:49:50|966.27|955.77|966.4|955.9|966.7|956.2|966.27|955.77|6
1654188600000|2022-06-02 16:50:00|966.42|955.92|966.7|956.2|966.79|956.29|966.29|955.79|20
1654188610000|2022-06-02 16:50:10|966.76|956.26|966.7|956.2|966.76|956.26|966.28|955.78|14
1654188620000|2022-06-02 16:50:20|966.69|956.19|966.29|955.79|966.7|956.2|966.24|955.74|18
1654188630000|2022-06-02 16:50:30|966.69|956.19|966.73|956.23|966.74|956.24|966.31|955.81|10
1654188640000|2022-06-02 16:50:40|966.35|955.85|966.73|956.23|966.73|956.23|966.33|955.83|6
1654188650000|2022-06-02 16:50:50|966.41|955.91|966.4|955.9|966.76|956.26|966.3|955.8|12
1654188660000|2022-06-02 16:51:00|966.38|955.88|966.73|956.23|966.73|956.23|966.3|955.8|9
1654188670000|2022-06-02 16:51:10|966.42|955.92|967.19|956.69|967.24|956.74|966.42|955.92|16
1654188680000|2022-06-02 16:51:20|967.21|956.71|967.47|956.97|967.47|956.97|967.21|956.71|19
1654188690000|2022-06-02 16:51:30|967.49|956.99|967.59|957.09|967.59|957.09|967.49|956.99|7
1654188700000|2022-06-02 16:51:40|967.45|956.95|967.11|956.61|967.55|957.05|967.1|956.6|18
1654188710000|2022-06-02 16:51:50|967.14|956.64|967.77|957.27|967.77|957.27|967.14|956.64|7
1654188720000|2022-06-02 16:52:00|967.79|957.29|967.62|957.12|967.79|957.29|967.6|957.1|3
1654188730000|2022-06-02 16:52:10|967.64|957.14|967.18|956.68|967.64|957.14|967.11|956.61|10
1654188740000|2022-06-02 16:52:20|967.19|956.69|968.75|958.25|968.75|958.25|967.19|956.69|8
1654188750000|2022-06-02 16:52:30|968.95|958.45|969.75|959.25|969.75|959.25|968.95|958.45|10
1654188760000|2022-06-02 16:52:40|969.86|959.36|970.05|959.55|970.05|959.55|969.86|959.36|16
1654188770000|2022-06-02 16:52:50|970.06|959.56|969.98|959.48|970.08|959.58|969.93|959.43|6
1654188780000|2022-06-02 16:53:00|969.95|959.45|970.08|959.58|970.08|959.58|969.92|959.42|14
1654188790000|2022-06-02 16:53:10|970.1|959.6|970.46|959.96|970.59|960.09|970.1|959.6|23
1654188800000|2022-06-02 16:53:20|970.44|959.94|970.39|959.89|970.54|960.04|970.35|959.85|18
1654188810000|2022-06-02 16:53:30|970.38|959.88|970.04|959.54|970.41|959.91|969.94|959.44|17
1654188820000|2022-06-02 16:53:40|970.05|959.55|970.07|959.57|970.07|959.57|970.04|959.54|7
1654188830000|2022-06-02 16:53:50|970.15|959.65|970.42|959.92|970.42|959.92|970.15|959.65|10
1654188840000|2022-06-02 16:54:00|970.24|959.74|971.6|961.1|971.6|961.1|970.14|959.64|21
1654188850000|2022-06-02 16:54:10|971.63|961.13|971.79|961.29|971.79|961.29|971.63|961.13|8
1654188860000|2022-06-02 16:54:20|971.59|961.09|971.74|961.24|971.74|961.24|971.59|961.09|7
1654188870000|2022-06-02 16:54:30|971.76|961.26|971.76|961.26|971.76|961.26|971.76|961.26|1
1654188880000|2022-06-02 16:54:40|971.84|961.34|971.27|960.77|971.96|961.46|971.27|960.77|13
1654188890000|2022-06-02 16:54:50|971.1|960.6|971.18|960.68|971.24|960.74|971|960.5|15
1654188900000|2022-06-02 16:55:00|971.13|960.63|971.07|960.57|971.13|960.63|970.86|960.36|13
1654188910000|2022-06-02 16:55:10|970.96|960.46|970.57|960.07|970.97|960.47|970.16|959.66|21
1654188920000|2022-06-02 16:55:20|970.56|960.06|969.98|959.48|970.56|960.06|969.95|959.45|10
1654188930000|2022-06-02 16:55:30|969.97|959.47|970.55|960.05|970.64|960.14|969.95|959.45|16
1654188940000|2022-06-02 16:55:40|970.61|960.11|970.25|959.75|970.65|960.15|970.25|959.75|10
1654188950000|2022-06-02 16:55:50|970.15|959.65|970.05|959.55|971|960.5|970.05|959.55|20
1654188960000|2022-06-02 16:56:00|970.04|959.54|969.15|958.65|970.04|959.54|969.15|958.65|17
1654188970000|2022-06-02 16:56:10|969.1|958.6|969.04|958.54|969.1|958.6|968.95|958.45|10
1654188980000|2022-06-02 16:56:20|969.05|958.55|968.55|958.05|969.05|958.55|968.55|958.05|9
1654188990000|2022-06-02 16:56:30|968.65|958.15|968.65|958.15|968.65|958.15|968.65|958.15|1
1654189000000|2022-06-02 16:56:40|968.55|958.05|968.01|957.51|968.55|958.05|967.97|957.47|11
1654189010000|2022-06-02 16:56:50|967.98|957.48|968.62|958.12|968.62|958.12|967.97|957.47|9
1654189020000|2022-06-02 16:57:00|968.63|958.13|968.48|957.98|968.63|958.13|968.47|957.97|10
1654189030000|2022-06-02 16:57:10|968.49|957.99|968.67|958.17|968.67|958.17|968.49|957.99|8
1654189040000|2022-06-02 16:57:20|968.75|958.25|968.67|958.17|968.75|958.25|968.67|958.17|2
1654189050000|2022-06-02 16:57:30|968.48|957.98|967.96|957.46|968.51|958.01|967.96|957.46|6
1654189060000|2022-06-02 16:57:40|967.97|957.47|967.96|957.46|967.97|957.47|967.96|957.46|2
1654189090000|2022-06-02 16:58:10|967.97|957.47|968.12|957.62|968.12|957.62|967.96|957.46|4
1654189100000|2022-06-02 16:58:20|967.96|957.46|967.96|957.46|967.96|957.46|967.96|957.46|1
1654189110000|2022-06-02 16:58:30|967.83|957.33|967.59|957.09|967.83|957.33|967.58|957.08|12
1654189120000|2022-06-02 16:58:40|967.58|957.08|967.6|957.1|967.62|957.12|967.58|957.08|20
1654189130000|2022-06-02 16:58:50|967.58|957.08|967.6|957.1|967.61|957.11|967.55|957.05|12
1654189140000|2022-06-02 16:59:00|967.57|957.07|967.34|956.84|967.64|957.14|967.34|956.84|15
1654189150000|2022-06-02 16:59:10|966.32|955.82|967.14|956.64|967.14|956.64|966.3|955.8|15
1654189160000|2022-06-02 16:59:20|967.16|956.66|967.79|957.29|967.79|957.29|967.16|956.66|16
1654189170000|2022-06-02 16:59:30|967.85|957.35|968.01|957.51|968.14|957.64|967.85|957.35|14
1654189180000|2022-06-02 16:59:40|968.02|957.52|968.67|958.17|968.75|958.25|968.02|957.52|7
1654189190000|2022-06-02 16:59:50|968.46|957.96|968.61|958.11|968.61|958.11|968.46|957.96|2
1654189200000|2022-06-02 17:00:00|968.63|958.13|967.84|957.34|968.67|958.17|967.84|957.34|17
1654189210000|2022-06-02 17:00:10|967.57|957.07|967.95|957.45|967.95|957.45|967.57|957.07|13
1654189220000|2022-06-02 17:00:20|968.04|957.54|970.75|960.25|970.75|960.25|968.04|957.54|24
1654189230000|2022-06-02 17:00:30|970.8|960.3|971.09|960.59|971.16|960.66|970.8|960.3|18
1654189240000|2022-06-02 17:00:40|970.96|960.46|970.92|960.42|971.19|960.69|970.52|960.02|18
1654189250000|2022-06-02 17:00:50|971.14|960.64|971.11|960.61|971.5|961|971.11|960.61|25
1654189260000|2022-06-02 17:01:00|970.95|960.45|970.23|959.73|970.96|960.46|970.14|959.64|20
1654189270000|2022-06-02 17:01:10|970.31|959.81|970.47|959.97|970.47|959.97|970.17|959.67|16
1654189280000|2022-06-02 17:01:20|970.48|959.98|970.6|960.1|970.6|960.1|970.41|959.91|12
1654189290000|2022-06-02 17:01:30|970.61|960.11|969.23|958.73|971.11|960.61|969.22|958.72|28
1654189300000|2022-06-02 17:01:40|969.24|958.74|969.7|959.2|969.7|959.2|969.24|958.74|8
1654189310000|2022-06-02 17:01:50|969.87|959.37|969.87|959.37|969.87|959.37|969.87|959.37|1
1654189320000|2022-06-02 17:02:00|970.37|959.87|971.12|960.62|971.12|960.62|969.87|959.37|17
1654189330000|2022-06-02 17:02:10|971.13|960.63|971.65|961.15|971.83|961.33|971.07|960.57|21
1654189340000|2022-06-02 17:02:20|971.66|961.16|971.71|961.21|971.8|961.3|971.53|961.03|10
1654189350000|2022-06-02 17:02:30|971.89|961.39|972.29|961.79|972.44|961.94|971.89|961.39|14
1654189360000|2022-06-02 17:02:40|972.32|961.82|973.04|962.54|973.04|962.54|972.32|961.82|25
1654189370000|2022-06-02 17:02:50|972.98|962.48|973.29|962.79|973.43|962.93|972.98|962.48|19
1654189380000|2022-06-02 17:03:00|973.31|962.81|973.4|962.9|973.4|962.9|972.95|962.45|25
1654189390000|2022-06-02 17:03:10|973.43|962.93|973.2|962.7|973.47|962.97|973.2|962.7|7
1654189400000|2022-06-02 17:03:20|973.33|962.83|973.35|962.85|973.39|962.89|973.33|962.83|10
1654189410000|2022-06-02 17:03:30|973.22|962.72|972.89|962.39|973.33|962.83|972.85|962.35|9
1654189420000|2022-06-02 17:03:40|972.85|962.35|972.94|962.44|972.94|962.44|972.84|962.34|8
1654189430000|2022-06-02 17:03:50|973|962.5|973.17|962.67|973.18|962.68|973|962.5|14
1654189440000|2022-06-02 17:04:00|973.16|962.66|972.86|962.36|973.16|962.66|972.85|962.35|14
1654189450000|2022-06-02 17:04:10|972.94|962.44|973.03|962.53|973.03|962.53|972.94|962.44|3
1654189460000|2022-06-02 17:04:20|973.07|962.57|973.18|962.68|973.18|962.68|973.07|962.57|6
1654189470000|2022-06-02 17:04:30|973.19|962.69|973.15|962.65|973.19|962.69|973.04|962.54|3
1654189480000|2022-06-02 17:04:40|973.19|962.69|973.1|962.6|973.19|962.69|973.1|962.6|3
1654189490000|2022-06-02 17:04:50|973.11|962.61|973.42|962.92|973.42|962.92|973.11|962.61|8
1654189500000|2022-06-02 17:05:00|973.31|962.81|972.18|961.68|973.31|962.81|972.15|961.65|19
1654189510000|2022-06-02 17:05:10|972.16|961.66|972.52|962.02|972.53|962.03|972.14|961.64|12
1654189520000|2022-06-02 17:05:20|972.81|962.31|972.84|962.34|972.97|962.47|972.81|962.31|6
1654189530000|2022-06-02 17:05:30|972.95|962.45|972.89|962.39|972.95|962.45|972.89|962.39|3
1654189540000|2022-06-02 17:05:40|972.85|962.35|972.66|962.16|972.86|962.36|972.3|961.8|9
1654189550000|2022-06-02 17:05:50|972.75|962.25|972.05|961.55|972.75|962.25|972.05|961.55|13
1654189560000|2022-06-02 17:06:00|971.96|961.46|971.75|961.25|971.96|961.46|971.75|961.25|3
1654189570000|2022-06-02 17:06:10|971.93|961.43|971.84|961.34|971.94|961.44|971.84|961.34|4
1654189580000|2022-06-02 17:06:20|971.9|961.4|971.9|961.4|971.9|961.4|971.9|961.4|1
1654189590000|2022-06-02 17:06:30|971.65|961.15|971.75|961.25|971.75|961.25|971.11|960.61|12
1654189600000|2022-06-02 17:06:40|971.61|961.11|971.75|961.25|971.77|961.27|971.61|961.11|6
1654189610000|2022-06-02 17:06:50|971.87|961.37|971.95|961.45|971.95|961.45|971.87|961.37|7
1654189630000|2022-06-02 17:07:10|971.87|961.37|971.95|961.45|971.95|961.45|971.87|961.37|7
1654189640000|2022-06-02 17:07:20|971.87|961.37|971.87|961.37|971.87|961.37|971.87|961.37|1
1654189650000|2022-06-02 17:07:30|971.6|961.1|971.03|960.53|971.64|961.14|971.03|960.53|7
1654189660000|2022-06-02 17:07:40|971.05|960.55|970.8|960.3|971.06|960.56|970.8|960.3|6
1654189700000|2022-06-02 17:08:20|970.88|960.38|970.44|959.94|970.88|960.38|970.27|959.77|11
1654189710000|2022-06-02 17:08:30|970.45|959.95|970.14|959.64|970.54|960.04|970.14|959.64|5
1654189720000|2022-06-02 17:08:40|970.15|959.65|970.14|959.64|970.15|959.65|970.03|959.53|15
1654189730000|2022-06-02 17:08:50|970.1|959.6|970.11|959.61|970.15|959.65|970.1|959.6|8
1654189740000|2022-06-02 17:09:00|970.1|959.6|970.22|959.72|970.42|959.92|970.1|959.6|15
1654189750000|2022-06-02 17:09:10|970.19|959.69|970.73|960.23|970.78|960.28|970.1|959.6|14
1654189760000|2022-06-02 17:09:20|970.58|960.08|970.73|960.23|970.75|960.25|970.58|960.08|6
1654189770000|2022-06-02 17:09:30|970.75|960.25|969.95|959.45|970.79|960.29|969.95|959.45|10
1654189780000|2022-06-02 17:09:40|969.86|959.36|969.63|959.13|969.86|959.36|969.01|958.51|17
1654189790000|2022-06-02 17:09:50|969.64|959.14|969.75|959.25|969.79|959.29|969.64|959.14|6
1654189800000|2022-06-02 17:10:00|969.67|959.17|969.78|959.28|969.78|959.28|969.66|959.16|3
1654189810000|2022-06-02 17:10:10|969.82|959.32|970.15|959.65|970.27|959.77|969.82|959.32|12
1654189820000|2022-06-02 17:10:20|970.14|959.64|970.22|959.72|970.26|959.76|970.11|959.61|12
1654189830000|2022-06-02 17:10:30|970.2|959.7|970.67|960.17|970.67|960.17|970.2|959.7|4
1654189840000|2022-06-02 17:10:40|970.86|960.36|970.86|960.36|970.86|960.36|970.86|960.36|1
1654189850000|2022-06-02 17:10:50|970.75|960.25|970.75|960.25|970.75|960.25|970.75|960.25|1
1654189860000|2022-06-02 17:11:00|970.33|959.83|970.31|959.81|970.33|959.83|970.31|959.81|3
1654189870000|2022-06-02 17:11:10|970.25|959.75|969.75|959.25|970.25|959.75|969.2|958.7|10
1654189880000|2022-06-02 17:11:20|969.65|959.15|969.65|959.15|969.66|959.16|969.05|958.55|11
1654189890000|2022-06-02 17:11:30|969.24|958.74|968.75|958.25|969.65|959.15|968.75|958.25|12
1654189900000|2022-06-02 17:11:40|968.76|958.26|968.2|957.7|968.76|958.26|968.2|957.7|6
1654189910000|2022-06-02 17:11:50|968.16|957.66|968.77|958.27|968.77|958.27|967.87|957.37|18
1654189920000|2022-06-02 17:12:00|968.75|958.25|968.65|958.15|968.75|958.25|968.65|958.15|6
1654189930000|2022-06-02 17:12:10|968.12|957.62|967.65|957.15|968.12|957.62|967.65|957.15|8
1654189940000|2022-06-02 17:12:20|967.26|956.76|967.22|956.72|967.66|957.16|967.22|956.72|6
1654189950000|2022-06-02 17:12:30|967.21|956.71|966.98|956.48|967.65|957.15|966.98|956.48|9
1654189960000|2022-06-02 17:12:40|966.9|956.4|966.66|956.16|966.9|956.4|966.25|955.75|14
1654189970000|2022-06-02 17:12:50|966.65|956.15|966.67|956.17|966.67|956.17|966.65|956.15|3
1654189980000|2022-06-02 17:13:00|966.68|956.18|966.65|956.15|966.68|956.18|966.2|955.7|12
1654189990000|2022-06-02 17:13:10|966.28|955.78|966.29|955.79|966.72|956.22|966.1|955.6|10
1654190000000|2022-06-02 17:13:20|966.24|955.74|965.24|954.74|966.24|955.74|965.24|954.74|10
1654190010000|2022-06-02 17:13:30|965.29|954.79|965.28|954.78|965.41|954.91|965.27|954.77|11
1654190040000|2022-06-02 17:14:00|965.27|954.77|964.65|954.15|965.27|954.77|964.64|954.14|9
1654190050000|2022-06-02 17:14:10|964.63|954.13|963.75|953.25|964.63|954.13|963.75|953.25|4
1654190060000|2022-06-02 17:14:20|963.46|952.96|964.87|954.37|964.87|954.37|963.44|952.94|13
1654190070000|2022-06-02 17:14:30|964.9|954.4|965.96|955.46|965.96|955.46|964.9|954.4|13
1654190080000|2022-06-02 17:14:40|966.02|955.52|966.05|955.55|966.66|956.16|966.02|955.52|23
1654190090000|2022-06-02 17:14:50|965.96|955.46|966.04|955.54|966.15|955.65|965.95|955.45|11
1654190100000|2022-06-02 17:15:00|966.05|955.55|966.65|956.15|966.89|956.39|966.05|955.55|15
1654190110000|2022-06-02 17:15:10|966.29|955.79|964.85|954.35|966.29|955.79|964.85|954.35|14
1654190120000|2022-06-02 17:15:20|964.46|953.96|964.25|953.75|964.91|954.41|964.25|953.75|13
1654190130000|2022-06-02 17:15:30|964.2|953.7|964.62|954.12|964.62|954.12|964.13|953.63|23
1654190140000|2022-06-02 17:15:40|964.27|953.77|964.01|953.51|964.27|953.77|963.98|953.48|14
1654190150000|2022-06-02 17:15:50|963.95|953.45|964.01|953.51|964.01|953.51|963.91|953.41|4
1654190160000|2022-06-02 17:16:00|963.97|953.47|964.01|953.51|964.02|953.52|963.97|953.47|3
1654190170000|2022-06-02 17:16:10|964.02|953.52|964.16|953.66|964.73|954.23|964.02|953.52|13
1654190180000|2022-06-02 17:16:20|964.15|953.65|963.66|953.16|964.15|953.65|963.65|953.15|10
1654190190000|2022-06-02 17:16:30|963.9|953.4|963.39|952.89|963.9|953.4|963.28|952.78|13
1654190200000|2022-06-02 17:16:40|963.38|952.88|963.83|953.33|964.01|953.51|963.37|952.87|13
1654190220000|2022-06-02 17:17:00|963.6|953.1|964.01|953.51|964.01|953.51|963.43|952.93|10
1654190230000|2022-06-02 17:17:10|964|953.5|963.91|953.41|964.01|953.51|963.62|953.12|7
1654190240000|2022-06-02 17:17:20|963.9|953.4|963.9|953.4|964.01|953.51|963.9|953.4|8
1654190250000|2022-06-02 17:17:30|963.85|953.35|963.63|953.13|963.85|953.35|963.37|952.87|5
1654190260000|2022-06-02 17:17:40|963.64|953.14|964.75|954.25|964.75|954.25|963.64|953.14|8
1654190270000|2022-06-02 17:17:50|964.51|954.01|964.51|954.01|964.75|954.25|964.01|953.51|8
1654190280000|2022-06-02 17:18:00|964.01|953.51|963.88|953.38|964.51|954.01|963.88|953.38|8
1654190290000|2022-06-02 17:18:10|963.89|953.39|964.51|954.01|964.51|954.01|963.89|953.39|10
1654190300000|2022-06-02 17:18:20|963.92|953.42|963.62|953.12|963.92|953.42|963.62|953.12|6
1654190310000|2022-06-02 17:18:30|963.55|953.05|963.05|952.55|963.62|953.12|963.05|952.55|10
1654190320000|2022-06-02 17:18:40|963.55|953.05|963.05|952.55|963.55|953.05|963.05|952.55|2
1654190330000|2022-06-02 17:18:50|963.15|952.65|963.15|952.65|963.15|952.65|963.15|952.65|1
1654190340000|2022-06-02 17:19:00|963.1|952.6|963.05|952.55|963.75|953.25|963.05|952.55|9
1654190350000|2022-06-02 17:19:10|963.14|952.64|963.61|953.11|963.75|953.25|963.05|952.55|9
1654190360000|2022-06-02 17:19:20|963.23|952.73|963.75|953.25|963.75|953.25|963.05|952.55|6
1654190370000|2022-06-02 17:19:30|963.24|952.74|963.55|953.05|963.55|953.05|963.12|952.62|3
1654190380000|2022-06-02 17:19:40|963.56|953.06|963.63|953.13|963.63|953.13|963.56|953.06|3
1654190390000|2022-06-02 17:19:50|963.55|953.05|963.55|953.05|963.55|953.05|963.55|953.05|1
1654190400000|2022-06-02 17:20:00|963.51|953.01|963.57|953.07|963.58|953.08|963.14|952.64|9
1654190410000|2022-06-02 17:20:10|963.14|952.64|963.75|953.25|963.75|953.25|963.14|952.64|6
1654190420000|2022-06-02 17:20:20|963.66|953.16|963.75|953.25|963.75|953.25|963.6|953.1|3
1654190430000|2022-06-02 17:20:30|963.69|953.19|963.89|953.39|963.97|953.47|963.68|953.18|15
1654190440000|2022-06-02 17:20:40|963.75|953.25|963.62|953.12|963.75|953.25|963.24|952.74|11
1654190450000|2022-06-02 17:20:50|963.69|953.19|963.69|953.19|963.7|953.2|963.69|953.19|3
1654190460000|2022-06-02 17:21:00|963.41|952.91|962.86|952.36|963.47|952.97|962.86|952.36|7
1654190470000|2022-06-02 17:21:10|963.02|952.52|962.75|952.25|963.62|953.12|962.75|952.25|14
1654190480000|2022-06-02 17:21:20|962.92|952.42|963.53|953.03|963.53|953.03|962.92|952.42|6
1654190490000|2022-06-02 17:21:30|963.54|953.04|963.62|953.12|963.75|953.25|963.54|953.04|4
1654190500000|2022-06-02 17:21:40|963.64|953.14|963.83|953.33|963.83|953.33|963.64|953.14|3
1654190510000|2022-06-02 17:21:50|963.85|953.35|963.85|953.35|963.91|953.41|963.75|953.25|8
1654190520000|2022-06-02 17:22:00|963.89|953.39|963.89|953.39|963.89|953.39|963.88|953.38|3
1654190530000|2022-06-02 17:22:10|963.85|953.35|963.86|953.36|963.87|953.37|963.85|953.35|4
1654190540000|2022-06-02 17:22:20|963.87|953.37|963.85|953.35|963.87|953.37|963.85|953.35|8
1654190550000|2022-06-02 17:22:30|963.86|953.36|963.95|953.45|963.95|953.45|963.86|953.36|5
1654190560000|2022-06-02 17:22:40|964.75|954.25|963.99|953.49|964.75|954.25|963.97|953.47|5
1654190570000|2022-06-02 17:22:50|964.49|953.99|963.89|953.39|964.5|954|963.86|953.36|12
1654190580000|2022-06-02 17:23:00|963.9|953.4|963.86|953.36|963.9|953.4|963.86|953.36|3
1654190590000|2022-06-02 17:23:10|963.87|953.37|964.51|954.01|964.51|954.01|963.87|953.37|11
1654190600000|2022-06-02 17:23:20|964.01|953.51|964.51|954.01|964.51|954.01|964.01|953.51|12
1654190610000|2022-06-02 17:23:30|964.01|953.51|964.92|954.42|964.92|954.42|964.01|953.51|9
1654190620000|2022-06-02 17:23:40|964.87|954.37|964.86|954.36|964.88|954.38|964.86|954.36|3
1654190630000|2022-06-02 17:23:50|964.88|954.38|965.05|954.55|965.05|954.55|964.88|954.38|9
1654190640000|2022-06-02 17:24:00|965.07|954.57|965.88|955.38|965.88|955.38|965.07|954.57|10
1654190650000|2022-06-02 17:24:10|965.89|955.39|965.75|955.25|965.93|955.43|965.75|955.25|9
1654190660000|2022-06-02 17:24:20|965.85|955.35|965.7|955.2|965.85|955.35|965.18|954.68|10
1654190670000|2022-06-02 17:24:30|965.41|954.91|964.96|954.46|965.63|955.13|964.93|954.43|10
1654190680000|2022-06-02 17:24:40|964.94|954.44|964.11|953.61|964.94|954.44|964.09|953.59|6
1654190690000|2022-06-02 17:24:50|964.13|953.63|963.88|953.38|964.57|954.07|963.88|953.38|8
1654190700000|2022-06-02 17:25:00|963.85|953.35|964.71|954.21|964.73|954.23|963.85|953.35|8
1654190710000|2022-06-02 17:25:10|964.72|954.22|964.63|954.13|964.75|954.25|964.17|953.67|15
1654190720000|2022-06-02 17:25:20|964.68|954.18|964.75|954.25|964.84|954.34|964.22|953.72|15
1654190730000|2022-06-02 17:25:30|964.72|954.22|964.86|954.36|964.86|954.36|964.72|954.22|5
1654190740000|2022-06-02 17:25:40|965.36|954.86|965.89|955.39|965.89|955.39|965.36|954.86|4
1654190750000|2022-06-02 17:25:50|965.91|955.41|966.04|955.54|966.04|955.54|965.91|955.41|6
1654190760000|2022-06-02 17:26:00|965.88|955.38|965.95|955.45|965.95|955.45|965.86|955.36|6
1654190770000|2022-06-02 17:26:10|965.86|955.36|965.56|955.06|965.89|955.39|965.09|954.59|8
1654190780000|2022-06-02 17:26:20|965.41|954.91|965.59|955.09|965.75|955.25|965.41|954.91|7
1654190790000|2022-06-02 17:26:30|965.42|954.92|965.59|955.09|965.59|955.09|965.42|954.92|5
1654190800000|2022-06-02 17:26:40|965.42|954.92|965.55|955.05|965.56|955.06|965.42|954.92|7
1654190810000|2022-06-02 17:26:50|965.54|955.04|964.51|954.01|965.59|955.09|964.05|953.55|17
1654190820000|2022-06-02 17:27:00|964.12|953.62|964.67|954.17|964.7|954.2|964.12|953.62|13
1654190830000|2022-06-02 17:27:10|964.69|954.19|964.66|954.16|964.71|954.21|964.2|953.7|16
1654190840000|2022-06-02 17:27:20|964.45|953.95|963.99|953.49|964.51|954.01|963.99|953.49|10
1654190850000|2022-06-02 17:27:30|963.87|953.37|963.03|952.53|963.87|953.37|963.03|952.53|5
1654190860000|2022-06-02 17:27:40|963.01|952.51|962.9|952.4|963.45|952.95|962.87|952.37|11
1654190870000|2022-06-02 17:27:50|962.89|952.39|962.89|952.39|962.89|952.39|962.87|952.37|3
1654190900000|2022-06-02 17:28:20|962.75|952.25|962.75|952.25|962.75|952.25|962.75|952.25|1
1654190910000|2022-06-02 17:28:30|962.82|952.32|963.57|953.07|963.57|953.07|962.82|952.32|12
1654190920000|2022-06-02 17:28:40|963.75|953.25|964.09|953.59|964.09|953.59|963.75|953.25|13
1654190930000|2022-06-02 17:28:50|963.91|953.41|964.82|954.32|964.82|954.32|963.91|953.41|9
1654190940000|2022-06-02 17:29:00|965.32|954.82|965.75|955.25|965.75|955.25|965.25|954.75|6
1654190970000|2022-06-02 17:29:30|966.25|955.75|966.25|955.75|966.25|955.75|966.25|955.75|1
1654190980000|2022-06-02 17:29:40|965.75|955.25|964.86|954.36|965.75|955.25|964.86|954.36|11
1654190990000|2022-06-02 17:29:50|964.88|954.38|964.89|954.39|964.89|954.39|964.88|954.38|2
1654191000000|2022-06-02 17:30:00|964.75|954.25|964.46|953.96|964.75|954.25|964.45|953.95|3
1654191010000|2022-06-02 17:30:10|964.02|953.52|963.87|953.37|964.48|953.98|963.87|953.37|8
1654191020000|2022-06-02 17:30:20|963.99|953.49|963.99|953.49|963.99|953.49|963.99|953.49|1
1654191030000|2022-06-02 17:30:30|963.83|953.33|963.68|953.18|963.83|953.33|963.55|953.05|9
1654191040000|2022-06-02 17:30:40|963.13|952.63|963.09|952.59|963.54|953.04|963.03|952.53|8
1654191050000|2022-06-02 17:30:50|963.6|953.1|964.55|954.05|964.6|954.1|963.14|952.64|18
1654191060000|2022-06-02 17:31:00|964.13|953.63|964.75|954.25|964.75|954.25|963.86|953.36|15
1654191070000|2022-06-02 17:31:10|964.64|954.14|964.03|953.53|964.64|954.14|964|953.5|16
1654191080000|2022-06-02 17:31:20|964.53|954.03|963.85|953.35|964.53|954.03|963.4|952.9|16
1654191090000|2022-06-02 17:31:30|963.87|953.37|963.89|953.39|963.91|953.41|963.87|953.37|5
1654191100000|2022-06-02 17:31:40|963.87|953.37|963.97|953.47|964.53|954.03|963.86|953.36|11
1654191110000|2022-06-02 17:31:50|964.47|953.97|964.65|954.15|964.65|954.15|963.97|953.47|18
1654191120000|2022-06-02 17:32:00|964.38|953.88|963.95|953.45|964.59|954.09|963.93|953.43|16
1654191130000|2022-06-02 17:32:10|963.87|953.37|964.75|954.25|964.75|954.25|963.87|953.37|10
1654191160000|2022-06-02 17:32:40|965.25|954.75|965.48|954.98|965.62|955.12|965.25|954.75|15
1654191170000|2022-06-02 17:32:50|965.49|954.99|965.06|954.56|965.56|955.06|965.06|954.56|6
1654191180000|2022-06-02 17:33:00|964.86|954.36|965.44|954.94|965.56|955.06|964.86|954.36|13
1654191190000|2022-06-02 17:33:10|964.94|954.44|964.75|954.25|964.94|954.44|964.75|954.25|6
1654191200000|2022-06-02 17:33:20|964.55|954.05|964.59|954.09|964.59|954.09|964.45|953.95|9
1654191210000|2022-06-02 17:33:30|964.58|954.08|964.84|954.34|964.84|954.34|964.58|954.08|6
1654191220000|2022-06-02 17:33:40|964.78|954.28|964.57|954.07|964.78|954.28|964.45|953.95|11
1654191230000|2022-06-02 17:33:50|964.55|954.05|963.95|953.45|964.55|954.05|963.95|953.45|8
1654191240000|2022-06-02 17:34:00|963.97|953.47|965.66|955.16|965.66|955.16|963.97|953.47|15
1654191250000|2022-06-02 17:34:10|965.68|955.18|965.86|955.36|966.02|955.52|965.66|955.16|17
1654191260000|2022-06-02 17:34:20|965.87|955.37|965.79|955.29|965.93|955.43|965.77|955.27|8
1654191270000|2022-06-02 17:34:30|965.84|955.34|965.91|955.41|965.91|955.41|965.84|955.34|5
1654191280000|2022-06-02 17:34:40|965.94|955.44|965.95|955.45|966.06|955.56|965.87|955.37|12
1654191290000|2022-06-02 17:34:50|965.97|955.47|966.85|956.35|966.91|956.41|965.97|955.47|14
1654191300000|2022-06-02 17:35:00|966.86|956.36|967.3|956.8|967.32|956.82|966.86|956.36|14
1654191310000|2022-06-02 17:35:10|967.29|956.79|966.86|956.36|967.34|956.84|966.86|956.36|15
1654191320000|2022-06-02 17:35:20|966.76|956.26|966.02|955.52|966.76|956.26|965.96|955.46|23
1654191330000|2022-06-02 17:35:30|966.04|955.54|965.97|955.47|966.04|955.54|965.95|955.45|7
1654191340000|2022-06-02 17:35:40|965.98|955.48|966.16|955.66|966.2|955.7|965.97|955.47|9
1654191350000|2022-06-02 17:35:50|966.18|955.68|966.17|955.67|966.37|955.87|966.17|955.67|11
1654191360000|2022-06-02 17:36:00|966.04|955.54|965.59|955.09|966.05|955.55|965.46|954.96|14
1654191370000|2022-06-02 17:36:10|965.6|955.1|965.61|955.11|965.61|955.11|965.55|955.05|10
1654191380000|2022-06-02 17:36:20|965.18|954.68|965.05|954.55|965.2|954.7|965.03|954.53|6
1654191390000|2022-06-02 17:36:30|965.06|954.56|964.99|954.49|965.15|954.65|964.95|954.45|13
1654191400000|2022-06-02 17:36:40|964.95|954.45|965.28|954.78|965.28|954.78|964.95|954.45|13
1654191410000|2022-06-02 17:36:50|965.05|954.55|965.19|954.69|965.2|954.7|965.05|954.55|12
1654191420000|2022-06-02 17:37:00|965.21|954.71|965.75|955.25|965.81|955.31|965.21|954.71|6
1654191560000|2022-06-02 17:39:20|966.25|955.75|966.25|955.75|966.25|955.75|966.25|955.75|1
1654191570000|2022-06-02 17:39:30|965.75|955.25|966.03|955.53|966.75|956.25|965.75|955.25|11
1654191580000|2022-06-02 17:39:40|966.53|956.03|966.58|956.08|966.58|956.08|966.53|956.03|4
1654191590000|2022-06-02 17:39:50|966.59|956.09|966.66|956.16|966.75|956.25|966.49|955.99|11
1654191610000|2022-06-02 17:40:10|966.87|956.37|968.45|957.95|968.45|957.95|966.87|956.37|7
1654191620000|2022-06-02 17:40:20|967.95|957.45|967.94|957.44|967.95|957.45|967.86|957.36|7
1654191630000|2022-06-02 17:40:30|967.87|957.37|967.95|957.45|968.08|957.58|967.87|957.37|11
1654191640000|2022-06-02 17:40:40|967.65|957.15|966.87|956.37|967.65|957.15|966.87|956.37|10
1654191650000|2022-06-02 17:40:50|966.75|956.25|965.56|955.06|966.75|956.25|965.56|955.06|19
1654191660000|2022-06-02 17:41:00|965.47|954.97|964.09|953.59|965.47|954.97|964.03|953.53|15
1654191670000|2022-06-02 17:41:10|963.97|953.47|963.92|953.42|963.97|953.47|963.87|953.37|8
1654191680000|2022-06-02 17:41:20|963.85|953.35|963.86|953.36|963.98|953.48|963.77|953.27|9
1654191690000|2022-06-02 17:41:30|963.87|953.37|963.88|953.38|964|953.5|963.87|953.37|11
1654191700000|2022-06-02 17:41:40|963.87|953.37|963.43|952.93|963.87|953.37|963.41|952.91|8
1654191710000|2022-06-02 17:41:50|962.97|952.47|963.43|952.93|963.43|952.93|962.97|952.47|2
1654191720000|2022-06-02 17:42:00|963.49|952.99|962.18|951.68|963.52|953.02|962.18|951.68|9
1654191730000|2022-06-02 17:42:10|962.17|951.67|962.17|951.67|962.62|952.12|962.17|951.67|7
1654191740000|2022-06-02 17:42:20|962.12|951.62|962.12|951.62|962.12|951.62|962.12|951.62|1
1654191750000|2022-06-02 17:42:30|962.62|952.12|962.62|952.12|962.62|952.12|962.62|952.12|1
1654191760000|2022-06-02 17:42:40|962.12|951.62|962.12|951.62|962.12|951.62|962.12|951.62|1
1654191770000|2022-06-02 17:42:50|962.62|952.12|962.62|952.12|962.62|952.12|962.62|952.12|1
1654191790000|2022-06-02 17:43:10|962.12|951.62|962.62|952.12|962.62|952.12|962.12|951.62|2
1654191800000|2022-06-02 17:43:20|962.63|952.13|962.63|952.13|962.63|952.13|962.62|952.12|3
1654191810000|2022-06-02 17:43:30|963.13|952.63|963.75|953.25|963.75|953.25|963.13|952.63|2
1654191840000|2022-06-02 17:44:00|963.55|953.05|963.6|953.1|963.6|953.1|963.55|953.05|3
1654191850000|2022-06-02 17:44:10|963.61|953.11|964.75|954.25|964.75|954.25|963.61|953.11|8
1654191860000|2022-06-02 17:44:20|964.9|954.4|966.75|956.25|966.75|956.25|964.9|954.4|11
1654191870000|2022-06-02 17:44:30|966.58|956.08|966.09|955.59|966.6|956.1|966.04|955.54|22
1654191880000|2022-06-02 17:44:40|966.11|955.61|965.89|955.39|966.19|955.69|965.89|955.39|18
1654191890000|2022-06-02 17:44:50|965.88|955.38|966.02|955.52|966.02|955.52|965.88|955.38|4
1654191900000|2022-06-02 17:45:00|966.03|955.53|966.89|956.39|966.89|956.39|966.03|955.53|12
1654191910000|2022-06-02 17:45:10|966.88|956.38|966.9|956.4|966.98|956.48|966.88|956.38|6
1654191920000|2022-06-02 17:45:20|966.99|956.49|965.75|955.25|967.19|956.69|965.75|955.25|20
1654191930000|2022-06-02 17:45:30|965.44|954.94|964.95|954.45|965.46|954.96|964.88|954.38|8
1654191940000|2022-06-02 17:45:40|964.9|954.4|965.42|954.92|965.69|955.19|964.9|954.4|13
1654191950000|2022-06-02 17:45:50|965.44|954.94|964.93|954.43|965.44|954.94|964.55|954.05|16
1654191960000|2022-06-02 17:46:00|964.96|954.46|964.95|954.45|964.96|954.46|964.75|954.25|4
1654191970000|2022-06-02 17:46:10|964.91|954.41|965.29|954.79|965.34|954.84|964.91|954.41|19
1654191980000|2022-06-02 17:46:20|965.23|954.73|964.95|954.45|965.23|954.73|964.95|954.45|7
1654191990000|2022-06-02 17:46:30|964.89|954.39|964.92|954.42|964.92|954.42|964.89|954.39|4
1654192000000|2022-06-02 17:46:40|964.91|954.41|964.95|954.45|965.07|954.57|964.91|954.41|11
1654192010000|2022-06-02 17:46:50|964.9|954.4|964.92|954.42|964.94|954.44|964.9|954.4|3
1654192020000|2022-06-02 17:47:00|964.75|954.25|964.75|954.25|964.75|954.25|964.45|953.95|7
1654192030000|2022-06-02 17:47:10|964.85|954.35|964.91|954.41|964.97|954.47|964.85|954.35|13
1654192050000|2022-06-02 17:47:30|964.93|954.43|964.92|954.42|964.97|954.47|964.9|954.4|8
1654192060000|2022-06-02 17:47:40|964.99|954.49|965.01|954.51|965.01|954.51|964.97|954.47|5
1654192070000|2022-06-02 17:47:50|965.75|955.25|965.6|955.1|965.75|955.25|965.48|954.98|8
1654192080000|2022-06-02 17:48:00|965.56|955.06|965.52|955.02|965.58|955.08|965.43|954.93|8
1654192090000|2022-06-02 17:48:10|965.54|955.04|964.92|954.42|965.57|955.07|964.91|954.41|9
1654192100000|2022-06-02 17:48:20|964.9|954.4|964.97|954.47|964.99|954.49|964.88|954.38|8
1654192110000|2022-06-02 17:48:30|964.96|954.46|965.6|955.1|965.6|955.1|964.96|954.46|6
1654192120000|2022-06-02 17:48:40|965.53|955.03|965.75|955.25|965.75|955.25|965.53|955.03|5
1654192160000|2022-06-02 17:49:20|965.6|955.1|965.6|955.1|965.6|955.1|964.92|954.42|11
1654192170000|2022-06-02 17:49:30|965.75|955.25|965.6|955.1|965.75|955.25|965.57|955.07|10
1654192180000|2022-06-02 17:49:40|965.75|955.25|965.75|955.25|965.75|955.25|965.75|955.25|1
1654192210000|2022-06-02 17:50:10|965.93|955.43|966.03|955.53|966.07|955.57|965.93|955.43|7
1654192220000|2022-06-02 17:50:20|966.05|955.55|966.75|956.25|966.75|956.25|966.05|955.55|13
1654192270000|2022-06-02 17:51:10|966.94|956.44|967.08|956.58|967.08|956.58|966.91|956.41|7
1654192280000|2022-06-02 17:51:20|967.1|956.6|967.66|957.16|967.75|957.25|967.1|956.6|20
1654192290000|2022-06-02 17:51:30|967.65|957.15|966.93|956.43|967.65|957.15|966.93|956.43|9
1654192300000|2022-06-02 17:51:40|966.77|956.27|966.08|955.58|966.77|956.27|966.02|955.52|12
1654192310000|2022-06-02 17:51:50|966.02|955.52|966.02|955.52|966.02|955.52|966.02|955.52|1
1654192320000|2022-06-02 17:52:00|966.04|955.54|966.05|955.55|966.64|956.14|966.04|955.54|12
1654192330000|2022-06-02 17:52:10|965.95|955.45|965.64|955.14|965.95|955.45|965.48|954.98|12
1654192340000|2022-06-02 17:52:20|965.58|955.08|965.4|954.9|965.58|955.08|965.4|954.9|6
1654192350000|2022-06-02 17:52:30|965.39|954.89|964.75|954.25|965.47|954.97|964.75|954.25|7
1654192400000|2022-06-02 17:53:20|964.88|954.38|965.88|955.38|965.88|955.38|964.75|954.25|13
1654192410000|2022-06-02 17:53:30|966.38|955.88|965.88|955.38|966.38|955.88|965.88|955.38|2
1654192420000|2022-06-02 17:53:40|966.38|955.88|966.75|956.25|966.75|956.25|965.88|955.38|8
1654192430000|2022-06-02 17:53:50|966.25|955.75|965.5|955|966.75|956.25|965.5|955|5
1654192440000|2022-06-02 17:54:00|965.41|954.91|964.91|954.41|965.41|954.91|964.91|954.41|2
1654192450000|2022-06-02 17:54:10|964.75|954.25|964.48|953.98|964.75|954.25|964.45|953.95|5
1654192460000|2022-06-02 17:54:20|964.5|954|964.48|953.98|964.64|954.14|964.46|953.96|7
1654192470000|2022-06-02 17:54:30|964.42|953.92|964.45|953.95|964.75|954.25|964.42|953.92|6
1654192480000|2022-06-02 17:54:40|964.47|953.97|963.95|953.45|964.47|953.97|963.95|953.45|7
1654192490000|2022-06-02 17:54:50|963.75|953.25|964.03|953.53|964.03|953.53|963.75|953.25|7
1654192500000|2022-06-02 17:55:00|964.59|954.09|963.95|953.45|964.69|954.19|963.95|953.45|15
1654192510000|2022-06-02 17:55:10|963.89|953.39|963.75|953.25|963.91|953.41|963.75|953.25|5
1654192520000|2022-06-02 17:55:20|963.45|952.95|963.45|952.95|963.47|952.97|963.45|952.95|3
1654192530000|2022-06-02 17:55:30|963.47|952.97|963.58|953.08|963.74|953.24|963.47|952.97|8
1654192540000|2022-06-02 17:55:40|963.51|953.01|962.75|952.25|963.53|953.03|962.75|952.25|7
1654192550000|2022-06-02 17:55:50|962.93|952.43|963.56|953.06|963.56|953.06|962.93|952.43|4
1654192560000|2022-06-02 17:56:00|963.61|953.11|963.6|953.1|963.66|953.16|963.55|953.05|8
1654192570000|2022-06-02 17:56:10|963.66|953.16|964.04|953.54|964.04|953.54|963.66|953.16|6
1654192580000|2022-06-02 17:56:20|964.06|953.56|964.33|953.83|964.75|954.25|964.06|953.56|20
1654192590000|2022-06-02 17:56:30|964.68|954.18|964.64|954.14|964.93|954.43|964.24|953.74|18
1654192600000|2022-06-02 17:56:40|964.65|954.15|964.92|954.42|964.94|954.44|964.2|953.7|22
1654192610000|2022-06-02 17:56:50|964.87|954.37|965.03|954.53|965.03|954.53|964.87|954.37|5
1654192620000|2022-06-02 17:57:00|965.04|954.54|965.62|955.12|965.75|955.25|965.04|954.54|13
1654192630000|2022-06-02 17:57:10|965.55|955.05|964.92|954.42|965.57|955.07|964.92|954.42|15
1654192640000|2022-06-02 17:57:20|964.87|954.37|964.97|954.47|964.97|954.47|964.87|954.37|9
1654192650000|2022-06-02 17:57:30|964.99|954.49|964.88|954.38|964.99|954.49|964.88|954.38|4
1654192660000|2022-06-02 17:57:40|964.89|954.39|964.94|954.44|964.94|954.44|964.89|954.39|6
1654192670000|2022-06-02 17:57:50|964.92|954.42|964.89|954.39|964.92|954.42|964.89|954.39|2
1654192680000|2022-06-02 17:58:00|965.44|954.94|965.61|955.11|965.75|955.25|965.42|954.92|13
1654192690000|2022-06-02 17:58:10|965.63|955.13|964.9|954.4|965.63|955.13|964.9|954.4|16
1654192700000|2022-06-02 17:58:20|964.89|954.39|964.75|954.25|964.89|954.39|964.75|954.25|2
1654192730000|2022-06-02 17:58:50|964.84|954.34|964.88|954.38|964.88|954.38|964.84|954.34|2
1654192740000|2022-06-02 17:59:00|964.75|954.25|964.45|953.95|964.75|954.25|964.45|953.95|6
1654192750000|2022-06-02 17:59:10|963.95|953.45|963.62|953.12|963.95|953.45|963.59|953.09|5
1654192760000|2022-06-02 17:59:20|963.93|953.43|963.94|953.44|963.94|953.44|963.93|953.43|2
1654192770000|2022-06-02 17:59:30|963.95|953.45|965.61|955.11|965.61|955.11|963.95|953.45|13
1654192780000|2022-06-02 17:59:40|965.63|955.13|965.6|955.1|965.63|955.13|965.49|954.99|8
1654192790000|2022-06-02 17:59:50|965.61|955.11|964.98|954.48|965.63|955.13|964.96|954.46|8
1654192800000|2022-06-02 18:00:00|964.93|954.43|964.93|954.43|965.61|955.11|964.9|954.4|18
1654192810000|2022-06-02 18:00:10|964.92|954.42|965.39|954.89|965.39|954.89|964.88|954.38|5
1654192820000|2022-06-02 18:00:20|965.44|954.94|965.59|955.09|965.59|955.09|965.44|954.94|8
1654192830000|2022-06-02 18:00:30|965.09|954.59|964.86|954.36|965.09|954.59|964.86|954.36|6
1654192840000|2022-06-02 18:00:40|964.02|953.52|963.98|953.48|964.48|953.98|963.95|953.45|8
1654192850000|2022-06-02 18:00:50|963.99|953.49|963.98|953.48|963.99|953.49|963.98|953.48|2
1654192860000|2022-06-02 18:01:00|964.59|954.09|965.17|954.67|965.25|954.75|964.59|954.09|8
1654192870000|2022-06-02 18:01:10|965.15|954.65|964.91|954.41|965.64|955.14|964.89|954.39|13
1654192880000|2022-06-02 18:01:20|964.9|954.4|964.87|954.37|964.9|954.4|964.87|954.37|2
1654192890000|2022-06-02 18:01:30|964.89|954.39|965.57|955.07|965.64|955.14|964.89|954.39|8
1654192900000|2022-06-02 18:01:40|965.48|954.98|965.55|955.05|965.55|955.05|964.9|954.4|7
1654192910000|2022-06-02 18:01:50|965.57|955.07|965.6|955.1|965.6|955.1|965.57|955.07|3
1654192920000|2022-06-02 18:02:00|965.75|955.25|964.9|954.4|965.75|955.25|964.9|954.4|6
1654192940000|2022-06-02 18:02:20|964.93|954.43|964.88|954.38|965.48|954.98|964.88|954.38|6
1654192950000|2022-06-02 18:02:30|964.89|954.39|965.55|955.05|965.55|955.05|964.89|954.39|10
1654192960000|2022-06-02 18:02:40|965.53|955.03|965.75|955.25|965.75|955.25|965.53|955.03|3
1654192980000|2022-06-02 18:03:00|966.25|955.75|966.01|955.51|966.48|955.98|965.93|955.43|10
1654192990000|2022-06-02 18:03:10|965.97|955.47|965.97|955.47|965.97|955.47|965.97|955.47|1
1654193000000|2022-06-02 18:03:20|966.05|955.55|966.6|956.1|966.67|956.17|966.05|955.55|20
1654193010000|2022-06-02 18:03:30|966.63|956.13|966.94|956.44|966.94|956.44|966.19|955.69|18
1654193020000|2022-06-02 18:03:40|966.89|956.39|966.02|955.52|966.89|956.39|966|955.5|10
1654193030000|2022-06-02 18:03:50|966.04|955.54|966.16|955.66|966.16|955.66|966.04|955.54|8
1654193040000|2022-06-02 18:04:00|966.12|955.62|966.66|956.16|966.66|956.16|966.12|955.62|6
1654193050000|2022-06-02 18:04:10|966.68|956.18|966.96|956.46|966.96|956.46|966.68|956.18|9
1654193060000|2022-06-02 18:04:20|966.88|956.38|966.93|956.43|966.93|956.43|966.88|956.38|4
1654193070000|2022-06-02 18:04:30|966.95|956.45|966.93|956.43|966.95|956.45|966.93|956.43|2
1654193080000|2022-06-02 18:04:40|966.89|956.39|966.89|956.39|966.89|956.39|966.89|956.39|1
1654193090000|2022-06-02 18:04:50|966.97|956.47|966.9|956.4|967.01|956.51|966.9|956.4|5
1654193100000|2022-06-02 18:05:00|966.87|956.37|966.87|956.37|966.87|956.37|966.87|956.37|1
1654193120000|2022-06-02 18:05:20|966.86|956.36|966.96|956.46|966.96|956.46|966.86|956.36|3
1654193130000|2022-06-02 18:05:30|966.87|956.37|966.94|956.44|966.94|956.44|966.87|956.37|3
1654193140000|2022-06-02 18:05:40|966.96|956.46|966.98|956.48|966.98|956.48|966.96|956.46|2
1654193150000|2022-06-02 18:05:50|966.87|956.37|966.88|956.38|966.88|956.38|966.87|956.37|2
1654193160000|2022-06-02 18:06:00|966.86|956.36|967.5|957|967.5|957|966.86|956.36|7
1654193170000|2022-06-02 18:06:10|967.57|957.07|966.87|956.37|967.59|957.09|966.87|956.37|7
1654193180000|2022-06-02 18:06:20|966.88|956.38|966.93|956.43|966.93|956.43|966.88|956.38|4
1654193190000|2022-06-02 18:06:30|966.94|956.44|967.01|956.51|967.01|956.51|966.88|956.38|6
1654193200000|2022-06-02 18:06:40|966.95|956.45|966.59|956.09|966.97|956.47|966.55|956.05|9
1654193210000|2022-06-02 18:06:50|966.6|956.1|966.92|956.42|966.92|956.42|966.6|956.1|8
1654193220000|2022-06-02 18:07:00|966.94|956.44|966.93|956.43|966.94|956.44|966.87|956.37|6
1654193230000|2022-06-02 18:07:10|968.75|958.25|969.12|958.62|969.75|959.25|968.75|958.25|9
1654193240000|2022-06-02 18:07:20|968.95|958.45|969.05|958.55|969.05|958.55|968.95|958.45|4
1654193250000|2022-06-02 18:07:30|968.98|958.48|968.75|958.25|969|958.5|968.75|958.25|3
1654193260000|2022-06-02 18:07:40|968.84|958.34|968.75|958.25|969.75|959.25|968.75|958.25|12
1654193270000|2022-06-02 18:07:50|968.23|957.73|968.75|958.25|968.75|958.25|967.99|957.49|8
1654193280000|2022-06-02 18:08:00|968.56|958.06|968.39|957.89|968.58|958.08|968.39|957.89|5
1654193290000|2022-06-02 18:08:10|968.41|957.91|968.75|958.25|968.75|958.25|967.97|957.47|5
1654193300000|2022-06-02 18:08:20|968.52|958.02|968.4|957.9|968.52|958.02|968.4|957.9|3
1654193310000|2022-06-02 18:08:30|968.51|958.01|968.75|958.25|968.75|958.25|968.51|958.01|3
1654193330000|2022-06-02 18:08:50|968.45|957.95|968.03|957.53|968.45|957.95|968.03|957.53|3
1654193340000|2022-06-02 18:09:00|968.05|957.55|967.97|957.47|968.05|957.55|967.88|957.38|4
1654193350000|2022-06-02 18:09:10|967.99|957.49|968.66|958.16|968.66|958.16|967.95|957.45|7
1654193370000|2022-06-02 18:09:30|968.67|958.17|968.66|958.16|968.67|958.17|968.66|958.16|2
1654193380000|2022-06-02 18:09:40|968.75|958.25|968.67|958.17|968.75|958.25|968.66|958.16|3
1654193390000|2022-06-02 18:09:50|968.66|958.16|968.66|958.16|968.68|958.18|968.66|958.16|3
1654193400000|2022-06-02 18:10:00|968.75|958.25|967.87|957.37|968.75|958.25|967.75|957.25|7
1654193410000|2022-06-02 18:10:10|967.88|957.38|968.75|958.25|968.75|958.25|967.88|957.38|7
1654193430000|2022-06-02 18:10:30|969.11|958.61|969.61|959.11|969.61|959.11|969.11|958.61|2
1654193440000|2022-06-02 18:10:40|969.75|959.25|969.75|959.25|969.75|959.25|969.75|959.25|1
1654193450000|2022-06-02 18:10:50|969.87|959.37|970.75|960.25|970.75|960.25|969.87|959.37|2
1654193520000|2022-06-02 18:12:00|970.25|959.75|969.35|958.85|970.25|959.75|969.35|958.85|6
1654193530000|2022-06-02 18:12:10|969.32|958.82|969.31|958.81|969.32|958.82|969.31|958.81|2
1654193540000|2022-06-02 18:12:20|969.74|959.24|969.86|959.36|969.86|959.36|969.74|959.24|3
1654193550000|2022-06-02 18:12:30|970.36|959.86|970.75|960.25|970.75|960.25|970.36|959.86|2
1654193600000|2022-06-02 18:13:20|970.87|960.37|971.66|961.16|971.75|961.25|970.87|960.37|3
1654193610000|2022-06-02 18:13:30|971.75|961.25|972.75|962.25|972.75|962.25|971.75|961.25|3
1654193670000|2022-06-02 18:14:30|972.86|962.36|973.25|962.75|973.25|962.75|972.86|962.36|2
1654193680000|2022-06-02 18:14:40|973.75|963.25|973.75|963.25|974.25|963.75|973.75|963.25|3
1654193710000|2022-06-02 18:15:10|974.25|963.75|974.48|963.98|974.48|963.98|974.25|963.75|2
1654193720000|2022-06-02 18:15:20|974.75|964.25|974.74|964.24|974.87|964.37|974.74|964.24|4
1654193760000|2022-06-02 18:16:00|974.85|964.35|975.25|964.75|975.25|964.75|974.85|964.35|4
1654193770000|2022-06-02 18:16:10|974.92|964.42|975.75|965.25|975.75|965.25|974.92|964.42|3
1654193780000|2022-06-02 18:16:20|976.72|966.22|977.75|967.25|977.75|967.25|976.72|966.22|7
1654193800000|2022-06-02 18:16:40|977.88|967.38|977.93|967.43|977.93|967.43|977.88|967.38|3
1654193810000|2022-06-02 18:16:50|978.46|967.96|978.75|968.25|978.75|968.25|978.46|967.96|2
1654193820000|2022-06-02 18:17:00|978.57|968.07|978.57|968.07|978.57|968.07|978.57|968.07|1
1654193830000|2022-06-02 18:17:10|978.07|967.57|977.85|967.35|978.07|967.57|977.75|967.25|3
1654193840000|2022-06-02 18:17:20|977.86|967.36|978.75|968.25|978.75|968.25|977.85|967.35|6
1654193870000|2022-06-02 18:17:50|979.63|969.13|986.62|976.12|986.66|976.16|979.63|969.13|28
1654193880000|2022-06-02 18:18:00|986.75|976.25|993.68|983.18|993.68|983.18|986.75|976.25|30
1654193890000|2022-06-02 18:18:10|993.69|983.19|994.75|984.25|995.25|984.75|992.63|982.13|19
1654193900000|2022-06-02 18:18:20|994.63|984.13|993.75|983.25|994.63|984.13|993.75|983.25|4
1654193910000|2022-06-02 18:18:30|993.61|983.11|990.75|980.25|993.61|983.11|990.75|980.25|12
1654193920000|2022-06-02 18:18:40|990.52|980.02|986.6|976.1|990.52|980.02|986.6|976.1|14
1654193930000|2022-06-02 18:18:50|986.58|976.08|987.75|977.25|987.75|977.25|985.75|975.25|15
1654193940000|2022-06-02 18:19:00|987.51|977.01|986.75|976.25|987.51|977.01|986.51|976.01|15
1654193950000|2022-06-02 18:19:10|986.59|976.09|986.2|975.7|986.62|976.12|986.2|975.7|14
1654193960000|2022-06-02 18:19:20|986.09|975.59|986.03|975.53|986.15|975.65|985.85|975.35|16
1654193970000|2022-06-02 18:19:30|985.94|975.44|986.75|976.25|986.75|976.25|985.85|975.35|15
1654193980000|2022-06-02 18:19:40|986.64|976.14|986.05|975.55|986.64|976.14|986.05|975.55|7
1654193990000|2022-06-02 18:19:50|985.8|975.3|985.8|975.3|985.8|975.3|985.8|975.3|1
1654194000000|2022-06-02 18:20:00|985.38|974.88|985.8|975.3|985.8|975.3|985.36|974.86|3
1654194010000|2022-06-02 18:20:10|985.36|974.86|984.86|974.36|985.36|974.86|984.86|974.36|3
1654194020000|2022-06-02 18:20:20|984.9|974.4|984.52|974.02|985.52|975.02|984.5|974|12
1654194030000|2022-06-02 18:20:30|984.53|974.03|984.5|974|984.53|974.03|984.14|973.64|7
1654194040000|2022-06-02 18:20:40|984.75|974.25|984.75|974.25|984.77|974.27|984.5|974|4
1654194050000|2022-06-02 18:20:50|984.73|974.23|984.75|974.25|984.75|974.25|984.51|974.01|5
1654194070000|2022-06-02 18:21:10|984.9|974.4|985.88|975.38|985.88|975.38|984.9|974.4|3
1654194090000|2022-06-02 18:21:30|985.89|975.39|986.07|975.57|986.17|975.67|985.89|975.39|5
1654194100000|2022-06-02 18:21:40|986.08|975.58|986.76|976.26|986.76|976.26|986.08|975.58|8
1654194110000|2022-06-02 18:21:50|986.77|976.27|986.79|976.29|986.79|976.29|986.77|976.27|3
1654194120000|2022-06-02 18:22:00|986.38|975.88|985.96|975.46|986.38|975.88|985.75|975.25|6
1654194130000|2022-06-02 18:22:10|985.85|975.35|985.85|975.35|985.85|975.35|985.85|975.35|1
1654194140000|2022-06-02 18:22:20|986.68|976.18|987.75|977.25|987.75|977.25|986.68|976.18|11
1654194160000|2022-06-02 18:22:40|987.82|977.32|987.82|977.32|987.82|977.32|987.82|977.32|1
1654194170000|2022-06-02 18:22:50|988.38|977.88|988.83|978.33|988.83|978.33|988.23|977.73|7
1654194180000|2022-06-02 18:23:00|989.95|979.45|999.77|989.27|999.77|989.27|989.95|979.45|22
1654194190000|2022-06-02 18:23:10|999.46|988.96|994.82|984.32|999.46|988.96|994.82|984.32|32
1654194200000|2022-06-02 18:23:20|994.34|983.84|993.72|983.22|994.34|983.84|991.75|981.25|22
1654194210000|2022-06-02 18:23:30|993.75|983.25|992.53|982.03|994.53|984.03|992.53|982.03|17
1654194220000|2022-06-02 18:23:40|992.19|981.69|997.47|986.97|997.62|987.12|991.71|981.21|28
1654194230000|2022-06-02 18:23:50|997.25|986.75|996.75|986.25|997.54|987.04|996.05|985.55|18
1654194240000|2022-06-02 18:24:00|996.6|986.1|994.59|984.09|996.6|986.1|994.45|983.95|16
1654194250000|2022-06-02 18:24:10|994.18|983.68|993.75|983.25|994.18|983.68|993.75|983.25|3
1654194260000|2022-06-02 18:24:20|992.77|982.27|992.75|982.25|992.77|982.27|992.45|981.95|4
1654194270000|2022-06-02 18:24:30|992.3|981.8|992.42|981.92|992.75|982.25|991.75|981.25|9
1654194280000|2022-06-02 18:24:40|992.25|981.75|990.92|980.42|992.25|981.75|990.92|980.42|8
1654194290000|2022-06-02 18:24:50|990.97|980.47|991.01|980.51|991.75|981.25|990.95|980.45|9
1654194300000|2022-06-02 18:25:00|990.77|980.27|991.01|980.51|991.01|980.51|990.59|980.09|13
1654194310000|2022-06-02 18:25:10|990.77|980.27|990.22|979.72|990.77|980.27|990.22|979.72|8
1654194320000|2022-06-02 18:25:20|990.21|979.71|990.74|980.24|990.75|980.25|990.21|979.71|6
1654194360000|2022-06-02 18:26:00|990.64|980.14|990.24|979.74|990.64|980.14|990.24|979.74|4
1654194370000|2022-06-02 18:26:10|990.17|979.67|989.8|979.3|990.17|979.67|989.8|979.3|5
1654194390000|2022-06-02 18:26:30|989.75|979.25|988.94|978.44|989.75|979.25|988.94|978.44|3
1654194400000|2022-06-02 18:26:40|989.28|978.78|988.79|978.29|989.28|978.78|988.76|978.26|11
1654194410000|2022-06-02 18:26:50|988.8|978.3|988.78|978.28|988.87|978.37|988.76|978.26|15
1654194420000|2022-06-02 18:27:00|988.94|978.44|988.92|978.42|988.94|978.44|988.8|978.3|8
1654194430000|2022-06-02 18:27:10|988.94|978.44|988.9|978.4|988.94|978.44|988.85|978.35|12
1654194440000|2022-06-02 18:27:20|988.94|978.44|988.9|978.4|988.94|978.44|988.87|978.37|13
1654194450000|2022-06-02 18:27:30|988.91|978.41|988.92|978.42|988.92|978.42|988.82|978.32|13
1654194460000|2022-06-02 18:27:40|988.94|978.44|988.94|978.44|988.94|978.44|988.94|978.44|1
1654194470000|2022-06-02 18:27:50|988.82|978.32|988.37|977.87|988.83|978.33|988.1|977.6|19
1654194480000|2022-06-02 18:28:00|988.36|977.86|986.58|976.08|988.37|977.87|986.58|976.08|11
1654194490000|2022-06-02 18:28:10|986.08|975.58|987.39|976.89|987.56|977.06|986.02|975.52|14
1654194500000|2022-06-02 18:28:20|987.41|976.91|988.75|978.25|988.75|978.25|986.75|976.25|11
1654194510000|2022-06-02 18:28:30|988.8|978.3|988.94|978.44|989.15|978.65|988.8|978.3|5
1654194520000|2022-06-02 18:28:40|988.75|978.25|988.63|978.13|988.75|978.25|988.62|978.12|4
1654194530000|2022-06-02 18:28:50|988.62|978.12|987.52|977.02|988.75|978.25|987.4|976.9|16
1654194540000|2022-06-02 18:29:00|987.53|977.03|987.4|976.9|987.53|977.03|987.4|976.9|3
1654194550000|2022-06-02 18:29:10|987.44|976.94|989.25|978.75|989.25|978.75|986.75|976.25|14
1654194560000|2022-06-02 18:29:20|988.94|978.44|989.36|978.86|989.36|978.86|988.94|978.44|8
1654194570000|2022-06-02 18:29:30|989.86|979.36|991.27|980.77|991.27|980.77|989.86|979.36|12
1654194580000|2022-06-02 18:29:40|991.16|980.66|989.75|979.25|991.16|980.66|989.75|979.25|8
1654194590000|2022-06-02 18:29:50|989.84|979.34|993.6|983.1|993.73|983.23|989.84|979.34|17
1654194600000|2022-06-02 18:30:00|993.57|983.07|993.82|983.32|995.34|984.84|993.56|983.06|24
1654194610000|2022-06-02 18:30:10|993.65|983.15|991.72|981.22|993.65|983.15|991.72|981.22|16
1654194620000|2022-06-02 18:30:20|991.45|980.95|991.54|981.04|992.48|981.98|990.99|980.49|16
1654194630000|2022-06-02 18:30:30|991.75|981.25|989.6|979.1|991.75|981.25|989.6|979.1|12
1654194640000|2022-06-02 18:30:40|989.54|979.04|989.53|979.03|989.54|979.04|989.03|978.53|5
1654194650000|2022-06-02 18:30:50|989.56|979.06|988.45|977.95|989.56|979.06|988.02|977.52|12
1654194660000|2022-06-02 18:31:00|987.95|977.45|988.44|977.94|988.75|978.25|987.95|977.45|12
1654194670000|2022-06-02 18:31:10|988.75|978.25|989.75|979.25|989.75|979.25|988.52|978.02|6
1654194680000|2022-06-02 18:31:20|989.57|979.07|989.4|978.9|989.75|979.25|989.37|978.87|19
1654194690000|2022-06-02 18:31:30|989.43|978.93|989.49|978.99|989.49|978.99|989.39|978.89|11
1654194700000|2022-06-02 18:31:40|989.5|979|988.45|977.95|989.5|979|988.45|977.95|4
1654194710000|2022-06-02 18:31:50|988.44|977.94|988.42|977.92|988.44|977.94|987.75|977.25|4
1654194720000|2022-06-02 18:32:00|988.38|977.88|988.49|977.99|988.53|978.03|988.38|977.88|7
1654194730000|2022-06-02 18:32:10|987.99|977.49|987.99|977.49|987.99|977.49|987.99|977.49|1
1654194740000|2022-06-02 18:32:20|988.24|977.74|987.75|977.25|988.5|978|987.75|977.25|6
1654194760000|2022-06-02 18:32:40|987.84|977.34|987.93|977.43|988.45|977.95|987.75|977.25|8
1654194770000|2022-06-02 18:32:50|988.43|977.93|987.89|977.39|988.46|977.96|987.89|977.39|9
1654194790000|2022-06-02 18:33:10|987.75|977.25|987.75|977.25|987.75|977.25|987.58|977.08|3
1654194800000|2022-06-02 18:33:20|987.71|977.21|987.71|977.21|987.71|977.21|987.71|977.21|1
1654194840000|2022-06-02 18:34:00|987.21|976.71|987.21|976.71|987.21|976.71|987.21|976.71|1
1654194850000|2022-06-02 18:34:10|987.71|977.21|987.81|977.31|987.81|977.31|987.71|977.21|8
1654194860000|2022-06-02 18:34:20|987.83|977.33|987.91|977.41|988.46|977.96|987.83|977.33|8
1654194870000|2022-06-02 18:34:30|987.92|977.42|987.9|977.4|988.46|977.96|987.9|977.4|5
1654194880000|2022-06-02 18:34:40|987.71|977.21|987.71|977.21|987.71|977.21|987.71|977.21|1
1654194890000|2022-06-02 18:34:50|987.4|976.9|987.54|977.04|987.54|977.04|986.86|976.36|5
1654194900000|2022-06-02 18:35:00|987.57|977.07|987.53|977.03|987.75|977.25|987.53|977.03|8
1654194930000|2022-06-02 18:35:30|987.75|977.25|987.54|977.04|987.75|977.25|987.53|977.03|5
1654194940000|2022-06-02 18:35:40|987.55|977.05|987.75|977.25|987.75|977.25|987.55|977.05|8
1654194950000|2022-06-02 18:35:50|988.25|977.75|988.75|978.25|988.75|978.25|988.25|977.75|5
1654194970000|2022-06-02 18:36:10|988.46|977.96|988.46|977.96|988.46|977.96|988.46|977.96|1
1654194980000|2022-06-02 18:36:20|987.96|977.46|988.46|977.96|988.46|977.96|987.96|977.46|2
1654194990000|2022-06-02 18:36:30|987.96|977.46|987.96|977.46|987.96|977.46|987.96|977.46|1
1654195020000|2022-06-02 18:37:00|987.67|977.17|987.75|977.25|987.75|977.25|986.95|976.45|8
1654195030000|2022-06-02 18:37:10|987.8|977.3|987.81|977.31|987.81|977.31|987.8|977.3|2
1654195050000|2022-06-02 18:37:30|987.76|977.26|987.69|977.19|987.76|977.26|987.69|977.19|2
1654195060000|2022-06-02 18:37:40|987.56|977.06|987.76|977.26|987.76|977.26|987.37|976.87|5
1654195070000|2022-06-02 18:37:50|988.51|978.01|988.42|977.92|988.75|978.25|987.94|977.44|18
1654195080000|2022-06-02 18:38:00|988.44|977.94|988.98|978.48|989.71|979.21|988.44|977.94|14
1654195090000|2022-06-02 18:38:10|988.97|978.47|989.75|979.25|989.75|979.25|988.95|978.45|9
1654195100000|2022-06-02 18:38:20|989.53|979.03|989.52|979.02|989.75|979.25|989.45|978.95|12
1654195110000|2022-06-02 18:38:30|989.66|979.16|989.65|979.15|989.75|979.25|989.58|979.08|12
1654195120000|2022-06-02 18:38:40|989.67|979.17|989.56|979.06|989.75|979.25|989.55|979.05|10
1654195130000|2022-06-02 18:38:50|989.05|978.55|988.85|978.35|989.05|978.55|988.85|978.35|3
1654195150000|2022-06-02 18:39:10|988.35|977.85|988.22|977.72|988.35|977.85|988.22|977.72|4
1654195160000|2022-06-02 18:39:20|988.2|977.7|988.16|977.66|988.2|977.7|987.22|976.72|14
1654195170000|2022-06-02 18:39:30|988.11|977.61|988.06|977.56|988.12|977.62|988.06|977.56|8
1654195180000|2022-06-02 18:39:40|988.08|977.58|987.42|976.92|988.09|977.59|987.42|976.92|14
1654195190000|2022-06-02 18:39:50|987.44|976.94|987.46|976.96|987.62|977.12|987.44|976.94|4
1654195200000|2022-06-02 18:40:00|987.59|977.09|987.55|977.05|987.59|977.09|987.53|977.03|5
1654195210000|2022-06-02 18:40:10|987.6|977.1|988.75|978.25|988.76|978.26|987.6|977.1|12
1654195220000|2022-06-02 18:40:20|988.76|978.26|988.75|978.25|988.78|978.28|988.75|978.25|3
1654195230000|2022-06-02 18:40:30|988.66|978.16|988.52|978.02|988.66|978.16|987.85|977.35|8
1654195240000|2022-06-02 18:40:40|988.56|978.06|988.55|978.05|988.57|978.07|988.13|977.63|9
1654195250000|2022-06-02 18:40:50|988.75|978.25|987.85|977.35|988.75|978.25|987.85|977.35|8
1654195290000|2022-06-02 18:41:30|987.45|976.95|987.39|976.89|987.45|976.95|987.39|976.89|3
1654195300000|2022-06-02 18:41:40|986.85|976.35|986.91|976.41|986.91|976.41|986.85|976.35|3
1654195320000|2022-06-02 18:42:00|986.87|976.37|986.87|976.37|986.87|976.37|986.87|976.37|1
1654195330000|2022-06-02 18:42:10|986.32|975.82|986.23|975.73|986.32|975.82|986.01|975.51|10
1654195340000|2022-06-02 18:42:20|986.22|975.72|986.22|975.72|986.25|975.75|986.21|975.71|4
1654195350000|2022-06-02 18:42:30|986.23|975.73|986.18|975.68|986.25|975.75|986.17|975.67|7
1654195360000|2022-06-02 18:42:40|986.62|976.12|986.69|976.19|986.75|976.25|986.62|976.12|8
1654195370000|2022-06-02 18:42:50|986.65|976.15|986.68|976.18|986.75|976.25|986.65|976.15|10
1654195380000|2022-06-02 18:43:00|986.75|976.25|986.74|976.24|986.75|976.25|986.68|976.18|3
1654195410000|2022-06-02 18:43:30|986.75|976.25|986.65|976.15|986.75|976.25|986.65|976.15|5
1654195420000|2022-06-02 18:43:40|986.62|976.12|986.81|976.31|986.81|976.31|986.61|976.11|4
1654195430000|2022-06-02 18:43:50|987.75|977.25|988.57|978.07|988.75|978.25|987.75|977.25|10
1654195440000|2022-06-02 18:44:00|988.59|978.09|987.65|977.15|988.75|978.25|987.65|977.15|19
1654195450000|2022-06-02 18:44:10|987.3|976.8|988.18|977.68|988.19|977.69|987.12|976.62|17
1654195460000|2022-06-02 18:44:20|988.17|977.67|987.99|977.49|988.17|977.67|987.99|977.49|6
1654195470000|2022-06-02 18:44:30|987.89|977.39|987.16|976.66|987.89|977.39|987.16|976.66|7
1654195480000|2022-06-02 18:44:40|987.06|976.56|987.06|976.56|987.06|976.56|987.06|976.56|1
1654195490000|2022-06-02 18:44:50|987.16|976.66|987.67|977.17|987.67|977.17|987.16|976.66|6
1654195500000|2022-06-02 18:45:00|987.68|977.18|986.6|976.1|987.82|977.32|986.3|975.8|16
1654195510000|2022-06-02 18:45:10|986.62|976.12|986.08|975.58|986.65|976.15|986.08|975.58|5
1654195520000|2022-06-02 18:45:20|986.15|975.65|985.98|975.48|986.15|975.65|985.97|975.47|4
1654195530000|2022-06-02 18:45:30|985.99|975.49|985.99|975.49|986.05|975.55|985.97|975.47|9
1654195540000|2022-06-02 18:45:40|986|975.5|984.86|974.36|986|975.5|984.86|974.36|11
1654195550000|2022-06-02 18:45:50|984.91|974.41|984.86|974.36|984.94|974.44|984.86|974.36|8
1654195590000|2022-06-02 18:46:30|984.87|974.37|985|974.5|985|974.5|984.87|974.37|4
1654195600000|2022-06-02 18:46:40|985.17|974.67|985.45|974.95|985.45|974.95|985.15|974.65|12
1654195610000|2022-06-02 18:46:50|985.49|974.99|984.49|973.99|985.99|975.49|984.47|973.97|22
1654195620000|2022-06-02 18:47:00|984.53|974.03|984.57|974.07|984.86|974.36|984.5|974|7
1654195630000|2022-06-02 18:47:10|984.86|974.36|984.41|973.91|984.96|974.46|984.41|973.91|14
1654195640000|2022-06-02 18:47:20|984.29|973.79|983.77|973.27|984.29|973.79|983.77|973.27|10
1654195650000|2022-06-02 18:47:30|983.76|973.26|983.76|973.26|983.91|973.41|983.76|973.26|7
1654195660000|2022-06-02 18:47:40|983.77|973.27|983.95|973.45|983.96|973.46|983.77|973.27|8
1654195670000|2022-06-02 18:47:50|983.82|973.32|983.73|973.23|983.85|973.35|983.69|973.19|10
1654195680000|2022-06-02 18:48:00|983.69|973.19|984.3|973.8|984.3|973.8|983.66|973.16|7
1654195690000|2022-06-02 18:48:10|984.32|973.82|983.38|972.88|984.32|973.82|983.29|972.79|25
1654195700000|2022-06-02 18:48:20|983.29|972.79|982.92|972.42|983.38|972.88|982.92|972.42|11
1654195710000|2022-06-02 18:48:30|982.6|972.1|981.79|971.29|982.69|972.19|981.79|971.29|19
1654195720000|2022-06-02 18:48:40|981.78|971.28|980.79|970.29|981.78|971.28|980.46|969.96|17
1654195730000|2022-06-02 18:48:50|980.89|970.39|981.22|970.72|981.22|970.72|980.62|970.12|20
1654195740000|2022-06-02 18:49:00|981.27|970.77|981.04|970.54|981.31|970.81|981.04|970.54|13
1654195750000|2022-06-02 18:49:10|980.76|970.26|980.16|969.66|980.76|970.26|980.16|969.66|17
1654195760000|2022-06-02 18:49:20|980.18|969.68|979.61|969.11|980.18|969.68|979.55|969.05|15
1654195770000|2022-06-02 18:49:30|979.66|969.16|977.93|967.43|979.93|969.43|977.93|967.43|10
1654195780000|2022-06-02 18:49:40|977.79|967.29|977.99|967.49|978.1|967.6|977.73|967.23|18
1654195790000|2022-06-02 18:49:50|977.95|967.45|976.79|966.29|977.95|967.45|976.79|966.29|12
1654195800000|2022-06-02 18:50:00|976.73|966.23|977.07|966.57|977.07|966.57|976.38|965.88|17
1654195810000|2022-06-02 18:50:10|977.1|966.6|977.04|966.54|977.1|966.6|976.6|966.1|16
1654195820000|2022-06-02 18:50:20|977.09|966.59|977.05|966.55|977.65|967.15|977.05|966.55|5
1654195830000|2022-06-02 18:50:30|977.07|966.57|978.04|967.54|978.04|967.54|977.07|966.57|10
1654195840000|2022-06-02 18:50:40|978.08|967.58|979.2|968.7|979.25|968.75|978.08|967.58|22
1654195850000|2022-06-02 18:50:50|979.19|968.69|979.97|969.47|979.97|969.47|979.19|968.69|19
1654195860000|2022-06-02 18:51:00|979.98|969.48|979.75|969.25|980.17|969.67|979.2|968.7|20
1654195870000|2022-06-02 18:51:10|979.86|969.36|980.02|969.52|980.23|969.73|979.86|969.36|18
1654195880000|2022-06-02 18:51:20|980.03|969.53|979.64|969.14|980.03|969.53|979.64|969.14|9
1654195890000|2022-06-02 18:51:30|979.66|969.16|979.05|968.55|979.66|969.16|979.05|968.55|14
1654195900000|2022-06-02 18:51:40|979.06|968.56|979.93|969.43|980.04|969.54|979.06|968.56|20
1654195910000|2022-06-02 18:51:50|979.91|969.41|980.53|970.03|980.54|970.04|979.91|969.41|16
1654195920000|2022-06-02 18:52:00|980.52|970.02|980.35|969.85|980.83|970.33|980.35|969.85|14
1654195930000|2022-06-02 18:52:10|980.37|969.87|980.5|970|980.57|970.07|980.37|969.87|14
1654195940000|2022-06-02 18:52:20|980.51|970.01|981.15|970.65|981.15|970.65|980.51|970.01|11
1654195950000|2022-06-02 18:52:30|980.82|970.32|980.22|969.72|980.82|970.32|980.21|969.71|6
1654195960000|2022-06-02 18:52:40|980.23|969.73|980.48|969.98|980.63|970.13|980.23|969.73|12
1654195970000|2022-06-02 18:52:50|980.57|970.07|981.02|970.52|981.02|970.52|980.57|970.07|7
1654195980000|2022-06-02 18:53:00|981.03|970.53|981.8|971.3|981.8|971.3|981.03|970.53|8
1654196000000|2022-06-02 18:53:20|982.3|971.8|981.86|971.36|982.3|971.8|981.8|971.3|3
1654196010000|2022-06-02 18:53:30|982.15|971.65|982.05|971.55|982.42|971.92|981.95|971.45|15
1654196020000|2022-06-02 18:53:40|982.06|971.56|981.37|970.87|982.06|971.56|981.14|970.64|18
1654196030000|2022-06-02 18:53:50|981.38|970.88|981.16|970.66|981.92|971.42|980.36|969.86|29
1654196040000|2022-06-02 18:54:00|981.15|970.65|981.16|970.66|981.21|970.71|981.12|970.62|10
1654196050000|2022-06-02 18:54:10|981.19|970.69|981.2|970.7|981.2|970.7|981.19|970.69|4
1654196060000|2022-06-02 18:54:20|981.19|970.69|981.26|970.76|981.27|970.77|981.14|970.64|4
1654196070000|2022-06-02 18:54:30|981.27|970.77|981.62|971.12|981.62|971.12|981.27|970.77|2
1654196080000|2022-06-02 18:54:40|981.93|971.43|981.95|971.45|982.22|971.72|981.93|971.43|10
1654196090000|2022-06-02 18:54:50|981.67|971.17|981.67|971.17|981.67|971.17|981.67|971.17|1
1654196100000|2022-06-02 18:55:00|981.57|971.07|979.7|969.2|981.58|971.08|979.56|969.06|19
1654196110000|2022-06-02 18:55:10|979.51|969.01|980.02|969.52|980.02|969.52|979.36|968.86|23
1654196120000|2022-06-02 18:55:20|980.03|969.53|981.21|970.71|981.3|970.8|980.02|969.52|22
1654196130000|2022-06-02 18:55:30|981.14|970.64|982.15|971.65|982.2|971.7|981.14|970.64|19
1654196140000|2022-06-02 18:55:40|982.06|971.56|982.22|971.72|982.24|971.74|982.06|971.56|13
1654196150000|2022-06-02 18:55:50|982.28|971.78|982.23|971.73|982.28|971.78|982.23|971.73|9
1654196160000|2022-06-02 18:56:00|982.04|971.54|981.16|970.66|982.04|971.54|981.05|970.55|19
1654196170000|2022-06-02 18:56:10|981.06|970.56|981.98|971.48|982.14|971.64|981.06|970.56|17
1654196180000|2022-06-02 18:56:20|981.81|971.31|982.2|971.7|982.2|971.7|981.49|970.99|17
1654196190000|2022-06-02 18:56:30|982.18|971.68|982.05|971.55|982.18|971.68|981.95|971.45|7
1654196200000|2022-06-02 18:56:40|981.68|971.18|981.49|970.99|981.68|971.18|981.49|970.99|6
1654196210000|2022-06-02 18:56:50|981.46|970.96|981.37|970.87|981.46|970.96|981.27|970.77|5
1654196220000|2022-06-02 18:57:00|981.24|970.74|980.75|970.25|981.24|970.74|980.35|969.85|21
1654196230000|2022-06-02 18:57:10|980.45|969.95|981.32|970.82|981.32|970.82|980.2|969.7|14
1654196240000|2022-06-02 18:57:20|981.35|970.85|981.39|970.89|981.5|971|981.29|970.79|16
1654196250000|2022-06-02 18:57:30|981.37|970.87|981.21|970.71|981.37|970.87|981.2|970.7|9
1654196260000|2022-06-02 18:57:40|981.12|970.62|981.01|970.51|981.12|970.62|980.95|970.45|5
1654196270000|2022-06-02 18:57:50|980.99|970.49|980.85|970.35|980.99|970.49|980.67|970.17|9
1654196280000|2022-06-02 18:58:00|981.04|970.54|981.3|970.8|981.32|970.82|981.04|970.54|16
1654196290000|2022-06-02 18:58:10|981.28|970.78|981.22|970.72|981.28|970.78|981.2|970.7|7
1654196300000|2022-06-02 18:58:20|981.27|970.77|981.75|971.25|981.75|971.25|981.27|970.77|6
1654196310000|2022-06-02 18:58:30|981.65|971.15|981.56|971.06|981.65|971.15|981.55|971.05|5
1654196320000|2022-06-02 18:58:40|981.57|971.07|981.18|970.68|981.61|971.11|981.18|970.68|11
1654196330000|2022-06-02 18:58:50|981.19|970.69|980.23|969.73|981.21|970.71|980.23|969.73|14
1654196340000|2022-06-02 18:59:00|980.14|969.64|979.77|969.27|980.21|969.71|979.75|969.25|11
1654196350000|2022-06-02 18:59:10|979.6|969.1|979.21|968.71|979.98|969.48|979.21|968.71|12
1654196360000|2022-06-02 18:59:20|979.19|968.69|979.75|969.25|979.79|969.29|979.19|968.69|5
1654196370000|2022-06-02 18:59:30|979.82|969.32|979.82|969.32|979.92|969.42|979.82|969.32|5
1654196380000|2022-06-02 18:59:40|979.86|969.36|980.19|969.69|980.26|969.76|979.86|969.36|12
1654196390000|2022-06-02 18:59:50|980.22|969.72|980.45|969.95|980.46|969.96|980.22|969.72|7
1654196400000|2022-06-02 19:00:00|980.42|969.92|980.43|969.93|980.53|970.03|980.35|969.85|17
1654196410000|2022-06-02 19:00:10|980.41|969.91|981.22|970.72|981.28|970.78|980.3|969.8|20
1654196420000|2022-06-02 19:00:20|981.15|970.65|980.65|970.15|981.17|970.67|980.65|970.15|12
1654196430000|2022-06-02 19:00:30|980.38|969.88|979.99|969.49|980.38|969.88|979.88|969.38|10
1654196440000|2022-06-02 19:00:40|980|969.5|979.81|969.31|980.01|969.51|979.79|969.29|8
1654196450000|2022-06-02 19:00:50|979.68|969.18|979.25|968.75|979.68|969.18|979.25|968.75|4
1654196460000|2022-06-02 19:01:00|979.24|968.74|978.47|967.97|979.24|968.74|978.47|967.97|14
1654196470000|2022-06-02 19:01:10|977.91|967.41|977.68|967.18|977.91|967.41|977.68|967.18|3
1654196480000|2022-06-02 19:01:20|977.66|967.16|976.86|966.36|977.66|967.16|976.53|966.03|22
1654196490000|2022-06-02 19:01:30|976.9|966.4|977.15|966.65|977.21|966.71|976.9|966.4|11
1654196500000|2022-06-02 19:01:40|977.05|966.55|977.21|966.71|977.21|966.71|976.85|966.35|14
1654196510000|2022-06-02 19:01:50|977.22|966.72|977.21|966.71|977.23|966.73|977.2|966.7|4
1654196520000|2022-06-02 19:02:00|977.23|966.73|977.9|967.4|978.18|967.68|977.23|966.73|27
1654196530000|2022-06-02 19:02:10|977.91|967.41|977.81|967.31|977.91|967.41|977.75|967.25|15
1654196540000|2022-06-02 19:02:20|977.82|967.32|978|967.5|978|967.5|977.76|967.26|12
1654196550000|2022-06-02 19:02:30|977.9|967.4|978|967.5|978|967.5|977.9|967.4|8
1654196560000|2022-06-02 19:02:40|978.5|968|978.87|968.37|979.02|968.52|978.5|968|10
1654196570000|2022-06-02 19:02:50|978.88|968.38|978.75|968.25|979.56|969.06|978.2|967.7|19
1654196580000|2022-06-02 19:03:00|978.77|968.27|978.12|967.62|978.79|968.29|978.12|967.62|6
1654196590000|2022-06-02 19:03:10|978.13|967.63|978.19|967.69|978.72|968.22|978.13|967.63|14
1654196600000|2022-06-02 19:03:20|978.15|967.65|978.13|967.63|978.16|967.66|978.05|967.55|8
1654196610000|2022-06-02 19:03:30|978.31|967.81|978.76|968.26|978.76|968.26|978.31|967.81|6
1654196620000|2022-06-02 19:03:40|978.98|968.48|979.37|968.87|979.37|968.87|978.89|968.39|18
1654196630000|2022-06-02 19:03:50|979.47|968.97|980.84|970.34|980.84|970.34|979.46|968.96|21
1654196640000|2022-06-02 19:04:00|980.93|970.43|980.65|970.15|981.11|970.61|980.65|970.15|12
1654196650000|2022-06-02 19:04:10|980.52|970.02|979.38|968.88|980.61|970.11|979.37|968.87|14
1654196660000|2022-06-02 19:04:20|979.32|968.82|980.22|969.72|980.5|970|979.32|968.82|20
1654196670000|2022-06-02 19:04:30|980.26|969.76|980.56|970.06|980.56|970.06|980.26|969.76|9
1654196680000|2022-06-02 19:04:40|980.55|970.05|981.11|970.61|981.14|970.64|980.53|970.03|14
1654196690000|2022-06-02 19:04:50|981.07|970.57|980.89|970.39|981.07|970.57|980.89|970.39|2
1654196700000|2022-06-02 19:05:00|980.47|969.97|980.4|969.9|980.53|970.03|980.23|969.73|14
1654196710000|2022-06-02 19:05:10|980.39|969.89|980.22|969.72|980.89|970.39|980.22|969.72|20
1654196720000|2022-06-02 19:05:20|980.2|969.7|980.23|969.73|980.25|969.75|980.2|969.7|3
1654196740000|2022-06-02 19:05:40|980.24|969.74|980.38|969.88|980.38|969.88|980.24|969.74|4
1654196750000|2022-06-02 19:05:50|980.39|969.89|981.15|970.65|981.17|970.67|980.39|969.89|12
1654196760000|2022-06-02 19:06:00|981.13|970.63|980.94|970.44|981.13|970.63|980.81|970.31|11
1654196770000|2022-06-02 19:06:10|980.95|970.45|981|970.5|981.12|970.62|980.95|970.45|10
1654196780000|2022-06-02 19:06:20|980.98|970.48|980.51|970.01|980.98|970.48|980.49|969.99|7
1654196790000|2022-06-02 19:06:30|980.52|970.02|980.33|969.83|980.6|970.1|980.31|969.81|6
1654196800000|2022-06-02 19:06:40|980.28|969.78|979.61|969.11|980.45|969.95|979.57|969.07|21
1654196810000|2022-06-02 19:06:50|979.57|969.07|980.09|969.59|980.09|969.59|979.56|969.06|11
1654196820000|2022-06-02 19:07:00|980.16|969.66|979.63|969.13|980.7|970.2|979.63|969.13|12
1654196830000|2022-06-02 19:07:10|979.58|969.08|978.42|967.92|979.58|969.08|978.42|967.92|16
1654196840000|2022-06-02 19:07:20|978.44|967.94|978.32|967.82|978.92|968.42|978.32|967.82|10
1654196850000|2022-06-02 19:07:30|978.35|967.85|978.12|967.62|978.86|968.36|978.12|967.62|12
1654196860000|2022-06-02 19:07:40|978.13|967.63|978.37|967.87|978.42|967.92|978.13|967.63|5
1654196870000|2022-06-02 19:07:50|978.38|967.88|978.86|968.36|978.86|968.36|978.38|967.88|3
1654196880000|2022-06-02 19:08:00|978.81|968.31|978.55|968.05|979.28|968.78|978.55|968.05|23
1654196890000|2022-06-02 19:08:10|978.81|968.31|978.35|967.85|978.85|968.35|978.35|967.85|10
1654196900000|2022-06-02 19:08:20|978.36|967.86|979.07|968.57|979.07|968.57|978.32|967.82|15
1654196910000|2022-06-02 19:08:30|979.13|968.63|979.26|968.76|979.72|969.22|979.13|968.63|12
1654196920000|2022-06-02 19:08:40|979.27|968.77|979.79|969.29|979.86|969.36|979.27|968.77|9
1654196930000|2022-06-02 19:08:50|979.81|969.31|979.75|969.25|979.85|969.35|979.75|969.25|9
1654196940000|2022-06-02 19:09:00|979.76|969.26|979.81|969.31|979.82|969.32|979.75|969.25|7
1654196950000|2022-06-02 19:09:10|979.82|969.32|979.85|969.35|979.85|969.35|979.82|969.32|3
1654196960000|2022-06-02 19:09:20|979.86|969.36|979.86|969.36|979.86|969.36|979.86|969.36|1
1654196970000|2022-06-02 19:09:30|979.83|969.33|979.06|968.56|979.83|969.33|979.05|968.55|6
1654196980000|2022-06-02 19:09:40|979.08|968.58|978.19|967.69|979.11|968.61|978.18|967.68|15
1654196990000|2022-06-02 19:09:50|978.18|967.68|979|968.5|979.02|968.52|978.18|967.68|11
1654197000000|2022-06-02 19:10:00|978.75|968.25|978.11|967.61|978.75|968.25|978.11|967.61|14
1654197010000|2022-06-02 19:10:10|978.06|967.56|978.31|967.81|978.41|967.91|978.06|967.56|13
1654197020000|2022-06-02 19:10:20|978.26|967.76|978.52|968.02|978.56|968.06|978.22|967.72|11
1654197030000|2022-06-02 19:10:30|978.54|968.04|979.25|968.75|979.25|968.75|978.54|968.04|16
1654197040000|2022-06-02 19:10:40|979.24|968.74|979.14|968.64|979.24|968.74|979.14|968.64|2
1654197060000|2022-06-02 19:11:00|979.25|968.75|979.4|968.9|979.4|968.9|979.25|968.75|9
1654197070000|2022-06-02 19:11:10|979.41|968.91|980.23|969.73|980.23|969.73|979.41|968.91|8
1654197080000|2022-06-02 19:11:20|980.73|970.23|980.97|970.47|981.15|970.65|980.73|970.23|11
1654197090000|2022-06-02 19:11:30|980.85|970.35|980.6|970.1|980.93|970.43|980.6|970.1|12
1654197100000|2022-06-02 19:11:40|980.52|970.02|980.56|970.06|980.56|970.06|980.52|970.02|5
1654197110000|2022-06-02 19:11:50|979.94|969.44|979.97|969.47|979.97|969.47|979.44|968.94|8
1654197120000|2022-06-02 19:12:00|980.02|969.52|980.02|969.52|980.02|969.52|980.02|969.52|1
1654197130000|2022-06-02 19:12:10|979.79|969.29|979.11|968.61|979.79|969.29|979.05|968.55|16
1654197140000|2022-06-02 19:12:20|978.86|968.36|978.06|967.56|978.86|968.36|978.06|967.56|7
1654197150000|2022-06-02 19:12:30|978.13|967.63|978.11|967.61|978.14|967.64|978.06|967.56|6
1654197160000|2022-06-02 19:12:40|978.12|967.62|977.87|967.37|978.14|967.64|977.87|967.37|4
1654197180000|2022-06-02 19:13:00|978.06|967.56|977.87|967.37|978.06|967.56|977.87|967.37|2
1654197190000|2022-06-02 19:13:10|977.42|966.92|977.43|966.93|977.43|966.93|976.86|966.36|13
1654197200000|2022-06-02 19:13:20|977.34|966.84|977.78|967.28|977.78|967.28|977.26|966.76|10
1654197210000|2022-06-02 19:13:30|977.79|967.29|978.06|967.56|978.06|967.56|977.79|967.29|6
1654197220000|2022-06-02 19:13:40|978.56|968.06|977.83|967.33|978.56|968.06|977.83|967.33|6
1654197230000|2022-06-02 19:13:50|977.84|967.34|977.96|967.46|978.06|967.56|977.84|967.34|12
1654197240000|2022-06-02 19:14:00|977.97|967.47|978.56|968.06|978.75|968.25|977.97|967.47|6
1654197250000|2022-06-02 19:14:10|978.75|968.25|978.75|968.25|978.75|968.25|978.75|968.25|1
1654197260000|2022-06-02 19:14:20|979.75|969.25|979.75|969.25|979.75|969.25|979.75|969.25|1
1654197270000|2022-06-02 19:14:30|979.25|968.75|979.25|968.75|979.25|968.75|979.25|968.75|1
1654197280000|2022-06-02 19:14:40|978.75|968.25|978.14|967.64|978.75|968.25|978.14|967.64|2
1654197290000|2022-06-02 19:14:50|978.64|968.14|978.75|968.25|978.75|968.25|978.64|968.14|2
1654197310000|2022-06-02 19:15:10|978.25|967.75|978.14|967.64|978.25|967.75|978.14|967.64|2
1654197320000|2022-06-02 19:15:20|978.06|967.56|978.06|967.56|978.06|967.56|977.95|967.45|3
1654197330000|2022-06-02 19:15:30|977.5|967|977.12|966.62|977.53|967.03|977.09|966.59|9
1654197340000|2022-06-02 19:15:40|977.11|966.61|977.05|966.55|977.11|966.61|977.05|966.55|2
1654197350000|2022-06-02 19:15:50|976.95|966.45|976.86|966.36|976.95|966.45|976.56|966.06|4
1654197360000|2022-06-02 19:16:00|976.93|966.43|977.29|966.79|977.31|966.81|976.93|966.43|18
1654197370000|2022-06-02 19:16:10|977.27|966.77|977.38|966.88|977.49|966.99|977.13|966.63|11
1654197380000|2022-06-02 19:16:20|977.28|966.78|977.11|966.61|977.29|966.79|977.11|966.61|8
1654197390000|2022-06-02 19:16:30|977.05|966.55|977.11|966.61|977.13|966.63|977.05|966.55|5
1654197400000|2022-06-02 19:16:40|977.14|966.64|977.13|966.63|977.15|966.65|977.11|966.61|9
1654197410000|2022-06-02 19:16:50|977.1|966.6|977.47|966.97|977.56|967.06|977.1|966.6|23
1654197420000|2022-06-02 19:17:00|977.52|967.02|978.37|967.87|978.77|968.27|977.52|967.02|26
1654197430000|2022-06-02 19:17:10|978.38|967.88|978.25|967.75|978.38|967.88|978.25|967.75|7
1654197440000|2022-06-02 19:17:20|978.11|967.61|978.12|967.62|978.13|967.63|978.1|967.6|5
1654197450000|2022-06-02 19:17:30|978.06|967.56|977.33|966.83|978.06|967.56|977.33|966.83|11
1654197460000|2022-06-02 19:17:40|977.29|966.79|977.28|966.78|977.29|966.79|977.28|966.78|2
1654197470000|2022-06-02 19:17:50|977.29|966.79|977.3|966.8|977.3|966.8|977.29|966.79|2
1654197480000|2022-06-02 19:18:00|977.73|967.23|978.1|967.6|978.12|967.62|977.73|967.23|8
1654197490000|2022-06-02 19:18:10|978.05|967.55|977.72|967.22|978.06|967.56|977.72|967.22|8
1654197500000|2022-06-02 19:18:20|977.76|967.26|977.37|966.87|977.76|967.26|977.37|966.87|3
1654197510000|2022-06-02 19:18:30|977.33|966.83|977.32|966.82|977.79|967.29|977.32|966.82|8
1654197520000|2022-06-02 19:18:40|977.28|966.78|977.27|966.77|977.28|966.78|977.27|966.77|2
1654197530000|2022-06-02 19:18:50|977.28|966.78|977.29|966.79|977.38|966.88|977.27|966.77|11
1654197540000|2022-06-02 19:19:00|977.28|966.78|977.28|966.78|977.28|966.78|977.28|966.78|1
1654197550000|2022-06-02 19:19:10|977.21|966.71|977.22|966.72|977.22|966.72|977.19|966.69|4
1654197560000|2022-06-02 19:19:20|977.13|966.63|975.75|965.25|977.13|966.63|975.31|964.81|18
1654197570000|2022-06-02 19:19:30|975.76|965.26|975.85|965.35|976|965.5|975.76|965.26|11
1654197580000|2022-06-02 19:19:40|975.43|964.93|975.79|965.29|975.79|965.29|975.33|964.83|7
1654197590000|2022-06-02 19:19:50|975.87|965.37|975.7|965.2|976.07|965.57|975.7|965.2|14
1654197600000|2022-06-02 19:20:00|975.97|965.47|975.7|965.2|975.97|965.47|975.7|965.2|2
1654197610000|2022-06-02 19:20:10|975.4|964.9|975.02|964.52|975.4|964.9|974.6|964.1|11
1654197620000|2022-06-02 19:20:20|974.96|964.46|974.98|964.48|974.99|964.49|974.75|964.25|8
1654197630000|2022-06-02 19:20:30|974.95|964.45|974.9|964.4|974.95|964.45|974.9|964.4|2
1654197640000|2022-06-02 19:20:40|974.98|964.48|975.08|964.58|975.09|964.59|974.98|964.48|4
1654197650000|2022-06-02 19:20:50|975.05|964.55|975.22|964.72|975.33|964.83|975.05|964.55|17
1654197660000|2022-06-02 19:21:00|975.66|965.16|976.56|966.06|976.57|966.07|975.66|965.16|18
1654197670000|2022-06-02 19:21:10|976.57|966.07|976.02|965.52|976.62|966.12|976.02|965.52|24
1654197680000|2022-06-02 19:21:20|976.04|965.54|976.44|965.94|976.46|965.96|976.04|965.54|15
1654197690000|2022-06-02 19:21:30|976.43|965.93|976.23|965.73|976.48|965.98|976.23|965.73|14
1654197700000|2022-06-02 19:21:40|976.3|965.8|976.21|965.71|976.3|965.8|976.21|965.71|4
1654197710000|2022-06-02 19:21:50|976.22|965.72|976.22|965.72|976.22|965.72|976.22|965.72|1
1654197720000|2022-06-02 19:22:00|976.17|965.67|976.17|965.67|976.17|965.67|976.17|965.67|1
1654197730000|2022-06-02 19:22:10|976.09|965.59|976.09|965.59|976.09|965.59|976.09|965.59|1
1654197740000|2022-06-02 19:22:20|976.17|965.67|976.17|965.67|976.17|965.67|976.17|965.67|1
1654197750000|2022-06-02 19:22:30|976.27|965.77|976.36|965.86|976.47|965.97|976.27|965.77|16
1654197760000|2022-06-02 19:22:40|976.4|965.9|976.85|966.35|977.02|966.52|976.31|965.81|17
1654197770000|2022-06-02 19:22:50|976.86|966.36|976.85|966.35|976.94|966.44|976.85|966.35|7
1654197780000|2022-06-02 19:23:00|976.87|966.37|976.17|965.67|976.87|966.37|976.16|965.66|9
1654197790000|2022-06-02 19:23:10|976.21|965.71|976.17|965.67|976.21|965.71|976.17|965.67|2
1654197800000|2022-06-02 19:23:20|976.31|965.81|976.36|965.86|976.43|965.93|976.31|965.81|5
1654197810000|2022-06-02 19:23:30|976.37|965.87|976.85|966.35|976.85|966.35|976.37|965.87|4
1654197850000|2022-06-02 19:24:10|977.35|966.85|977.69|967.19|977.75|967.25|977.35|966.85|6
1654197860000|2022-06-02 19:24:20|977.7|967.2|978.11|967.61|978.12|967.62|977.7|967.2|14
1654197870000|2022-06-02 19:24:30|978.15|967.65|978.33|967.83|978.62|968.12|978.15|967.65|25
1654197880000|2022-06-02 19:24:40|978.35|967.85|978.34|967.84|978.53|968.03|978.3|967.8|21
1654197890000|2022-06-02 19:24:50|978.24|967.74|977.8|967.3|978.24|967.74|977.47|966.97|8
1654197900000|2022-06-02 19:25:00|977.86|967.36|977.82|967.32|977.86|967.36|977.4|966.9|16
1654197910000|2022-06-02 19:25:10|977.75|967.25|977.79|967.29|977.88|967.38|977.75|967.25|12
1654197920000|2022-06-02 19:25:20|977.84|967.34|977.9|967.4|977.9|967.4|977.24|966.74|10
1654197930000|2022-06-02 19:25:30|977.85|967.35|977.89|967.39|978.04|967.54|977.85|967.35|11
1654197940000|2022-06-02 19:25:40|977.85|967.35|978.18|967.68|978.21|967.71|977.85|967.35|9
1654197950000|2022-06-02 19:25:50|978.19|967.69|978.54|968.04|978.65|968.15|978.19|967.69|19
1654197960000|2022-06-02 19:26:00|978.52|968.02|979.24|968.74|979.99|969.49|978.28|967.78|28
1654197970000|2022-06-02 19:26:10|979.03|968.53|978.46|967.96|979.03|968.53|978.46|967.96|10
1654197980000|2022-06-02 19:26:20|978.33|967.83|978.05|967.55|978.33|967.83|977.95|967.45|15
1654197990000|2022-06-02 19:26:30|978.08|967.58|978.85|968.35|979.12|968.62|978.08|967.58|20
1654198000000|2022-06-02 19:26:40|978.47|967.97|978.34|967.84|978.47|967.97|978.34|967.84|3
1654198010000|2022-06-02 19:26:50|978.36|967.86|977.14|966.64|978.8|968.3|976.95|966.45|29
1654198020000|2022-06-02 19:27:00|977.06|966.56|977.03|966.53|977.06|966.56|976.95|966.45|3
1654198030000|2022-06-02 19:27:10|977.09|966.59|976.7|966.2|977.23|966.73|976.7|966.2|12
1654198040000|2022-06-02 19:27:20|976.95|966.45|976.99|966.49|976.99|966.49|976.7|966.2|4
1654198050000|2022-06-02 19:27:30|977.01|966.51|977.96|967.46|977.98|967.48|977.01|966.51|20
1654198060000|2022-06-02 19:27:40|977.95|967.45|977.34|966.84|977.95|967.45|977.2|966.7|9
1654198070000|2022-06-02 19:27:50|977.32|966.82|976.74|966.24|977.32|966.82|976.68|966.18|12
1654198080000|2022-06-02 19:28:00|976.75|966.25|976.99|966.49|977.06|966.56|976.75|966.25|9
1654198090000|2022-06-02 19:28:10|976.83|966.33|976.46|965.96|976.83|966.33|976.46|965.96|11
1654198100000|2022-06-02 19:28:20|976.36|965.86|976.31|965.81|976.36|965.86|976.31|965.81|3
1654198110000|2022-06-02 19:28:30|976.4|965.9|976.32|965.82|976.4|965.9|976.32|965.82|4
1654198120000|2022-06-02 19:28:40|976.31|965.81|976.36|965.86|976.36|965.86|976.31|965.81|9
1654198130000|2022-06-02 19:28:50|976.35|965.85|976.36|965.86|976.36|965.86|976.35|965.85|2
1654198140000|2022-06-02 19:29:00|976.34|965.84|975.88|965.38|976.34|965.84|975.43|964.93|12
1654198150000|2022-06-02 19:29:10|975.85|965.35|975.85|965.35|975.85|965.35|975.85|965.35|1
1654198160000|2022-06-02 19:29:20|975.86|965.36|975.53|965.03|975.86|965.36|975.53|965.03|3
1654198170000|2022-06-02 19:29:30|975.55|965.05|975.95|965.45|976.03|965.53|975.55|965.05|9
1654198180000|2022-06-02 19:29:40|975.97|965.47|976.2|965.7|976.23|965.73|975.97|965.47|8
1654198190000|2022-06-02 19:29:50|976.1|965.6|976.01|965.51|976.1|965.6|975.95|965.45|4
1654198200000|2022-06-02 19:30:00|976.02|965.52|976.27|965.77|976.32|965.82|976.02|965.52|7
1654198210000|2022-06-02 19:30:10|976.59|966.09|976.48|965.98|976.98|966.48|976.48|965.98|17
1654198220000|2022-06-02 19:30:20|976.42|965.92|976.75|966.25|976.83|966.33|976.33|965.83|13
1654198230000|2022-06-02 19:30:30|976.81|966.31|976.75|966.25|976.99|966.49|976.75|966.25|10
1654198240000|2022-06-02 19:30:40|976.41|965.91|976.76|966.26|976.8|966.3|976.41|965.91|5
1654198250000|2022-06-02 19:30:50|976.82|966.32|976.38|965.88|976.83|966.33|976.38|965.88|7
1654198260000|2022-06-02 19:31:00|976.36|965.86|976.85|966.35|976.86|966.36|976.31|965.81|10
1654198270000|2022-06-02 19:31:10|976.86|966.36|976.85|966.35|976.89|966.39|976.55|966.05|4
1654198280000|2022-06-02 19:31:20|976.86|966.36|976.9|966.4|976.91|966.41|976.86|966.36|7
1654198290000|2022-06-02 19:31:30|976.91|966.41|976.95|966.45|977.04|966.54|976.91|966.41|5
1654198300000|2022-06-02 19:31:40|976.96|966.46|976.85|966.35|977.04|966.54|976.85|966.35|9
1654198320000|2022-06-02 19:32:00|976.53|966.03|976.13|965.63|976.53|966.03|976.13|965.63|10
1654198330000|2022-06-02 19:32:10|975.75|965.25|975.32|964.82|975.8|965.3|975.32|964.82|13
1654198340000|2022-06-02 19:32:20|975.26|964.76|976.63|966.13|976.63|966.13|975.22|964.72|7
1654198350000|2022-06-02 19:32:30|976.71|966.21|976.75|966.25|976.75|966.25|975.95|965.45|16
1654198360000|2022-06-02 19:32:40|976.83|966.33|976.78|966.28|976.83|966.33|976.78|966.28|2
1654198370000|2022-06-02 19:32:50|976.82|966.32|976.98|966.48|976.98|966.48|976.82|966.32|6
1654198390000|2022-06-02 19:33:10|976.72|966.22|976.66|966.16|976.98|966.48|976.59|966.09|9
1654198400000|2022-06-02 19:33:20|976.67|966.17|976.67|966.17|976.67|966.17|976.67|966.17|1
1654198420000|2022-06-02 19:33:40|976.94|966.44|976.98|966.48|976.98|966.48|976.94|966.44|2
1654198430000|2022-06-02 19:33:50|976.72|966.22|976.72|966.22|976.98|966.48|976.72|966.22|3
1654198440000|2022-06-02 19:34:00|976.98|966.48|976.72|966.22|976.98|966.48|976.72|966.22|2
1654198450000|2022-06-02 19:34:10|976.98|966.48|976.98|966.48|976.98|966.48|976.98|966.48|1
1654198500000|2022-06-02 19:35:00|977.48|966.98|977.75|967.25|977.75|967.25|977.48|966.98|2
1654198510000|2022-06-02 19:35:10|977.85|967.35|978.41|967.91|978.43|967.93|977.85|967.35|31
1654198520000|2022-06-02 19:35:20|978.39|967.89|979.01|968.51|979.07|968.57|978.39|967.89|22
1654198530000|2022-06-02 19:35:30|979|968.5|978.95|968.45|979.03|968.53|978.95|968.45|5
1654198540000|2022-06-02 19:35:40|978.96|968.46|978.95|968.45|978.96|968.46|978.95|968.45|2
1654198550000|2022-06-02 19:35:50|978.97|968.47|978.89|968.39|978.97|968.47|978.83|968.33|4
1654198560000|2022-06-02 19:36:00|978.87|968.37|979.77|969.27|979.78|969.28|978.87|968.37|26
1654198570000|2022-06-02 19:36:10|979.78|969.28|979.77|969.27|979.78|969.28|979.77|969.27|2
1654198580000|2022-06-02 19:36:20|979.79|969.29|980.52|970.02|980.52|970.02|979.79|969.29|15
1654198590000|2022-06-02 19:36:30|980.53|970.03|980.75|970.25|980.75|970.25|980.44|969.94|11
1654198600000|2022-06-02 19:36:40|980.41|969.91|980.39|969.89|980.41|969.91|980.39|969.89|2
1654198610000|2022-06-02 19:36:50|980.51|970.01|980.51|970.01|980.76|970.26|980.37|969.87|8
1654198620000|2022-06-02 19:37:00|980.49|969.99|980.3|969.8|980.49|969.99|980.3|969.8|4
1654198630000|2022-06-02 19:37:10|980.17|969.67|980.17|969.67|980.17|969.67|980.17|969.67|1
1654198640000|2022-06-02 19:37:20|980.13|969.63|979.28|968.78|980.13|969.63|979.22|968.72|14
1654198650000|2022-06-02 19:37:30|979.39|968.89|979.78|969.28|979.78|969.28|979.39|968.89|7
1654198660000|2022-06-02 19:37:40|979.49|968.99|979.69|969.19|979.69|969.19|979.25|968.75|9
1654198670000|2022-06-02 19:37:50|979.71|969.21|979.69|969.19|979.71|969.21|979.69|969.19|2
1654198690000|2022-06-02 19:38:10|979.7|969.2|979.71|969.21|979.75|969.25|979.67|969.17|6
1654198700000|2022-06-02 19:38:20|979.75|969.25|979.98|969.48|979.98|969.48|979.75|969.25|2
1654198710000|2022-06-02 19:38:30|980.18|969.68|980.41|969.91|980.46|969.96|980.18|969.68|17
1654198720000|2022-06-02 19:38:40|980.39|969.89|980.15|969.65|980.39|969.89|980.15|969.65|8
1654198730000|2022-06-02 19:38:50|980.05|969.55|980.07|969.57|980.07|969.57|980.05|969.55|2
1654198740000|2022-06-02 19:39:00|980.31|969.81|979.74|969.24|980.31|969.81|979.57|969.07|14
1654198750000|2022-06-02 19:39:10|979.85|969.35|980.16|969.66|980.28|969.78|979.85|969.35|11
1654198760000|2022-06-02 19:39:20|980.15|969.65|980.19|969.69|980.19|969.69|980.15|969.65|2
1654198770000|2022-06-02 19:39:30|980.11|969.61|980.11|969.61|980.57|970.07|979.95|969.45|11
1654198780000|2022-06-02 19:39:40|980.05|969.55|980.15|969.65|980.15|969.65|980.05|969.55|2
1654198790000|2022-06-02 19:39:50|980.05|969.55|980.16|969.66|980.31|969.81|980.05|969.55|10
1654198800000|2022-06-02 19:40:00|980.18|969.68|980.1|969.6|980.26|969.76|980.1|969.6|10
1654198810000|2022-06-02 19:40:10|980.05|969.55|979.95|969.45|980.05|969.55|979.66|969.16|10
1654198820000|2022-06-02 19:40:20|979.96|969.46|980.12|969.62|980.15|969.65|979.96|969.46|6
1654198830000|2022-06-02 19:40:30|980.44|969.94|980.31|969.81|980.46|969.96|980.31|969.81|15
1654198840000|2022-06-02 19:40:40|980.3|969.8|980.3|969.8|980.34|969.84|980.25|969.75|10
1654198850000|2022-06-02 19:40:50|980.29|969.79|980.24|969.74|980.29|969.79|980.24|969.74|8
1654198860000|2022-06-02 19:41:00|980.23|969.73|980.26|969.76|980.35|969.85|980.21|969.71|10
1654198870000|2022-06-02 19:41:10|980.71|970.21|981.03|970.53|981.16|970.66|980.71|970.21|15
1654198880000|2022-06-02 19:41:20|980.99|970.49|980.94|970.44|980.99|970.49|980.54|970.04|14
1654198890000|2022-06-02 19:41:30|980.91|970.41|980.91|970.41|980.91|970.41|980.61|970.11|10
1654198900000|2022-06-02 19:41:40|980.65|970.15|980.32|969.82|980.91|970.41|980.32|969.82|16
1654198910000|2022-06-02 19:41:50|980.3|969.8|980.11|969.61|980.3|969.8|980.11|969.61|5
1654198920000|2022-06-02 19:42:00|980.18|969.68|980.32|969.82|980.32|969.82|980.1|969.6|12
1654198930000|2022-06-02 19:42:10|980.31|969.81|980.5|970|980.52|970.02|980.23|969.73|15
1654198940000|2022-06-02 19:42:20|980.41|969.91|980.41|969.91|980.46|969.96|980.34|969.84|14
1654198950000|2022-06-02 19:42:30|980.39|969.89|981.14|970.64|981.16|970.66|980.33|969.83|15
1654198960000|2022-06-02 19:42:40|981.13|970.63|980.98|970.48|981.13|970.63|980.98|970.48|11
1654198970000|2022-06-02 19:42:50|981.15|970.65|981.04|970.54|981.15|970.65|981.02|970.52|8
1654198980000|2022-06-02 19:43:00|981|970.5|981|970.5|981|970.5|981|970.5|1
1654198990000|2022-06-02 19:43:10|981.1|970.6|981.06|970.56|981.26|970.76|981|970.5|9
1654199010000|2022-06-02 19:43:30|981.07|970.57|981.09|970.59|981.09|970.59|981.07|970.57|2
1654199020000|2022-06-02 19:43:40|981.1|970.6|981.11|970.61|981.11|970.61|981.1|970.6|2
1654199030000|2022-06-02 19:43:50|981.09|970.59|981.1|970.6|981.1|970.6|981.09|970.59|2
1654199040000|2022-06-02 19:44:00|983.39|972.89|986.4|975.9|986.75|976.25|983.39|972.89|10
1654199050000|2022-06-02 19:44:10|986.75|976.25|985.87|975.37|986.75|976.25|985.87|975.37|4
1654199060000|2022-06-02 19:44:20|985.88|975.38|985.88|975.38|985.89|975.39|985.88|975.38|3
1654199090000|2022-06-02 19:44:50|986.75|976.25|986.75|976.25|986.75|976.25|986.75|976.25|1
1654199100000|2022-06-02 19:45:00|986.67|976.17|986.54|976.04|986.67|976.17|985.75|975.25|5
1654199110000|2022-06-02 19:45:10|986.32|975.82|986.75|976.25|986.75|976.25|986.32|975.82|3
1654199210000|2022-06-02 19:46:50|986.67|976.17|986.75|976.25|986.75|976.25|986.67|976.17|5
1654199230000|2022-06-02 19:47:10|986.98|976.48|986.75|976.25|987.18|976.68|986.75|976.25|6
1654199250000|2022-06-02 19:47:30|986.72|976.22|986.69|976.19|986.72|976.22|986.67|976.17|5
1654199260000|2022-06-02 19:47:40|986.19|975.69|986.1|975.6|986.19|975.69|986.1|975.6|2
1654199280000|2022-06-02 19:48:00|985.82|975.32|986.75|976.25|986.75|976.25|985.82|975.32|7
1654199310000|2022-06-02 19:48:30|987.25|976.75|987.75|977.25|987.75|977.25|987.25|976.75|2
1654199370000|2022-06-02 19:49:30|988.25|977.75|988.75|978.25|988.75|978.25|988.25|977.75|2
1654199390000|2022-06-02 19:49:50|989.18|978.68|989.37|978.87|989.75|979.25|989.18|978.68|4
1654199400000|2022-06-02 19:50:00|988.87|978.37|989.75|979.25|989.75|979.25|988.87|978.37|3
1654199410000|2022-06-02 19:50:10|990.25|979.75|991.75|981.25|993.25|982.75|990.25|979.75|16
1654199420000|2022-06-02 19:50:20|992.25|981.75|992.75|982.25|992.75|982.25|992.25|981.75|6
1654199430000|2022-06-02 19:50:30|992.36|981.86|992.25|981.75|992.36|981.86|992.25|981.75|2
1654199440000|2022-06-02 19:50:40|992.68|982.18|992.75|982.25|992.75|982.25|992.68|982.18|2
1654199460000|2022-06-02 19:51:00|993.07|982.57|993.1|982.6|993.1|982.6|993.07|982.57|4
1654199470000|2022-06-02 19:51:10|993.11|982.61|994.75|984.25|994.75|984.25|993.11|982.61|9
1654199490000|2022-06-02 19:51:30|993.93|983.43|993.93|983.43|993.93|983.43|993.88|983.38|5
1654199500000|2022-06-02 19:51:40|993.88|983.38|992.75|982.25|993.93|983.43|992.75|982.25|8
1654199510000|2022-06-02 19:51:50|992.48|981.98|992.29|981.79|992.48|981.98|992.29|981.79|3
1654199520000|2022-06-02 19:52:00|992.07|981.57|990.85|980.35|992.07|981.57|990.75|980.25|6
1654199530000|2022-06-02 19:52:10|991.35|980.85|991.75|981.25|991.75|981.25|991.35|980.85|7
1654199540000|2022-06-02 19:52:20|991.71|981.21|990.85|980.35|991.75|981.25|990.85|980.35|7
1654199550000|2022-06-02 19:52:30|991.35|980.85|991.75|981.25|991.75|981.25|990.75|980.25|5
1654199560000|2022-06-02 19:52:40|992.25|981.75|992.75|982.25|992.75|982.25|992.25|981.75|2
1654199580000|2022-06-02 19:53:00|992.25|981.75|992.25|981.75|992.75|982.25|992.25|981.75|3
1654199610000|2022-06-02 19:53:30|991.66|981.16|991.13|980.63|991.66|981.16|991.06|980.56|10
1654199620000|2022-06-02 19:53:40|991.14|980.64|991.14|980.64|991.14|980.64|991.14|980.64|1
1654199630000|2022-06-02 19:53:50|991.64|981.14|991.75|981.25|991.75|981.25|991.64|981.14|2
1654199660000|2022-06-02 19:54:20|991.66|981.16|991.16|980.66|991.66|981.16|991.16|980.66|2
1654199670000|2022-06-02 19:54:30|991.14|980.64|990.75|980.25|991.14|980.64|990.75|980.25|3
1654199680000|2022-06-02 19:54:40|990.81|980.31|991.73|981.23|991.73|981.23|990.81|980.31|9
1654199690000|2022-06-02 19:54:50|991.75|981.25|991.75|981.25|991.75|981.25|991.75|981.25|1
1654199700000|2022-06-02 19:55:00|991.15|980.65|991.15|980.65|991.15|980.65|991.15|980.65|1
1654199710000|2022-06-02 19:55:10|991.65|981.15|991.75|981.25|991.75|981.25|991.12|980.62|13
1654199730000|2022-06-02 19:55:30|991.73|981.23|991.73|981.23|991.73|981.23|991.73|981.23|1
1654199740000|2022-06-02 19:55:40|991.67|981.17|991.67|981.17|991.67|981.17|991.67|981.17|1
1654199750000|2022-06-02 19:55:50|990.85|980.35|990.85|980.35|990.85|980.35|990.85|980.35|1
1654199770000|2022-06-02 19:56:10|991.65|981.15|991.43|980.93|991.75|981.25|991.43|980.93|6
1654199780000|2022-06-02 19:56:20|991.45|980.95|991.43|980.93|991.73|981.23|991.43|980.93|7
1654199790000|2022-06-02 19:56:30|990.93|980.43|990.93|980.43|990.93|980.43|990.93|980.43|1
1654199810000|2022-06-02 19:56:50|990.94|980.44|991.46|980.96|991.47|980.97|990.94|980.44|6
1654199820000|2022-06-02 19:57:00|991.47|980.97|991.46|980.96|991.47|980.97|991.46|980.96|2
1654199830000|2022-06-02 19:57:10|990.96|980.46|991.75|981.25|991.75|981.25|990.96|980.46|7
1654199840000|2022-06-02 19:57:20|991.7|981.2|991.09|980.59|991.75|981.25|991.01|980.51|6
1654199850000|2022-06-02 19:57:30|991.1|980.6|991.14|980.64|991.14|980.64|991.1|980.6|5
1654199860000|2022-06-02 19:57:40|991.15|980.65|991.17|980.67|991.17|980.67|991.15|980.65|3
1654199900000|2022-06-02 19:58:20|991.67|981.17|991.75|981.25|991.75|981.25|991.67|981.17|2
1654199910000|2022-06-02 19:58:30|991.8|981.3|992.18|981.68|992.18|981.68|991.8|981.3|9
1654199920000|2022-06-02 19:58:40|991.95|981.45|992.37|981.87|992.48|981.98|991.95|981.45|15
1654199930000|2022-06-02 19:58:50|992.94|982.44|993.75|983.25|993.75|983.25|992.94|982.44|10
1654199960000|2022-06-02 19:59:20|993.56|983.06|993.06|982.56|993.56|983.06|993.06|982.56|2
1654199970000|2022-06-02 19:59:30|993.01|982.51|993.02|982.52|993.02|982.52|993.01|982.51|2
1654199980000|2022-06-02 19:59:40|993.03|982.53|993.04|982.54|993.04|982.54|993.03|982.53|2
1654200000000|2022-06-02 20:00:00|992.75|982.25|992.75|982.25|992.75|982.25|992.75|982.25|1
1654200010000|2022-06-02 20:00:10|991.97|981.47|991.87|981.37|991.97|981.47|991.87|981.37|3
1654200020000|2022-06-02 20:00:20|991.91|981.41|990.96|980.46|991.91|981.41|990.96|980.46|3
1654200030000|2022-06-02 20:00:30|990.86|980.36|989.46|978.96|990.96|980.46|989.38|978.88|13
1654200040000|2022-06-02 20:00:40|989.03|978.53|989.47|978.97|989.47|978.97|989.02|978.52|4
1654200050000|2022-06-02 20:00:50|988.97|978.47|989.2|978.7|989.33|978.83|988.97|978.47|8
1654200060000|2022-06-02 20:01:00|989.21|978.71|989.75|979.25|989.75|979.25|989.21|978.71|2
1654200080000|2022-06-02 20:01:20|990.11|979.61|990.02|979.52|990.11|979.61|989.83|979.33|12
1654200090000|2022-06-02 20:01:30|990.03|979.53|990.75|980.25|990.75|980.25|990.03|979.53|6
1654200100000|2022-06-02 20:01:40|990.99|980.49|991.52|981.02|991.52|981.02|990.75|980.25|4
1654200110000|2022-06-02 20:01:50|991.02|980.52|991.58|981.08|991.58|981.08|991.02|980.52|9
1654200120000|2022-06-02 20:02:00|991.62|981.12|991.75|981.25|991.75|981.25|991.62|981.12|4
1654200130000|2022-06-02 20:02:10|991.65|981.15|991.75|981.25|991.75|981.25|991.65|981.15|8
1654200140000|2022-06-02 20:02:20|991.65|981.15|991.75|981.25|991.75|981.25|991.55|981.05|8
1654200160000|2022-06-02 20:02:40|991.81|981.31|991.84|981.34|991.84|981.34|991.8|981.3|6
1654200170000|2022-06-02 20:02:50|991.91|981.41|992.75|982.25|992.75|982.25|991.91|981.41|7
1654200220000|2022-06-02 20:03:40|993.75|983.25|993.75|983.25|993.75|983.25|993.75|983.25|1
1654200230000|2022-06-02 20:03:50|994.75|984.25|994.75|984.25|994.75|984.25|994.75|984.25|1
1654200240000|2022-06-02 20:04:00|994.47|983.97|994.75|984.25|994.75|984.25|993.75|983.25|10
1654200250000|2022-06-02 20:04:10|994.96|984.46|995.1|984.6|995.1|984.6|994.96|984.46|4
1654200260000|2022-06-02 20:04:20|995.11|984.61|995.15|984.65|995.15|984.65|995.11|984.61|2
1654200280000|2022-06-02 20:04:40|995.19|984.69|997.46|986.96|997.46|986.96|995.19|984.69|18
1654200290000|2022-06-02 20:04:50|997.25|986.75|996.75|986.25|997.25|986.75|996.75|986.25|2
1654200300000|2022-06-02 20:05:00|995.91|985.41|994.87|984.37|995.91|985.41|994.87|984.37|5
1654200310000|2022-06-02 20:05:10|994.75|984.25|994.75|984.25|995|984.5|994.75|984.25|3
1654200420000|2022-06-02 20:07:00|994.15|983.65|994.07|983.57|994.15|983.65|994.06|983.56|3
1654200430000|2022-06-02 20:07:10|994.08|983.58|994.11|983.61|994.12|983.62|994.08|983.58|6
1654200440000|2022-06-02 20:07:20|994.12|983.62|994.75|984.25|994.75|984.25|994.12|983.62|3
1654200470000|2022-06-02 20:07:50|995.14|984.64|995.75|985.25|995.75|985.25|995.14|984.64|3
1654200490000|2022-06-02 20:08:10|995.01|984.51|994.75|984.25|995.01|984.51|994.75|984.25|2
1654200520000|2022-06-02 20:08:40|994.83|984.33|994.75|984.25|994.83|984.33|994.75|984.25|2
1654200530000|2022-06-02 20:08:50|994.86|984.36|995.75|985.25|995.75|985.25|994.86|984.36|2
1654200560000|2022-06-02 20:09:20|994.95|984.45|994.75|984.25|994.95|984.45|994.75|984.25|2
1654200580000|2022-06-02 20:09:40|995.05|984.55|995.75|985.25|995.75|985.25|995.05|984.55|4
1654200590000|2022-06-02 20:09:50|996.01|985.51|995.75|985.25|996.11|985.61|995.75|985.25|4
1654200600000|2022-06-02 20:10:00|995.59|985.09|994.75|984.25|995.59|985.09|993.75|983.25|14
1654200630000|2022-06-02 20:10:30|995.03|984.53|995.75|985.25|995.75|985.25|995.03|984.53|4
1654200650000|2022-06-02 20:10:50|995.52|985.02|994.75|984.25|995.52|985.02|994.75|984.25|2
1654200690000|2022-06-02 20:11:30|994.55|984.05|994.75|984.25|994.75|984.25|994.55|984.05|2
1654200700000|2022-06-02 20:11:40|994.25|983.75|994.38|983.88|994.38|983.88|993.86|983.36|7
1654200710000|2022-06-02 20:11:50|994.4|983.9|994.4|983.9|994.4|983.9|994.35|983.85|13
1654200720000|2022-06-02 20:12:00|994.51|984.01|994.75|984.25|994.75|984.25|994.51|984.01|2
1654200740000|2022-06-02 20:12:20|994.25|983.75|994.75|984.25|994.75|984.25|993.75|983.25|7
1654200750000|2022-06-02 20:12:30|994.52|984.02|994.75|984.25|994.75|984.25|994.38|983.88|5
1654200760000|2022-06-02 20:12:40|994.44|983.94|994.75|984.25|994.75|984.25|994.44|983.94|2
1654200790000|2022-06-02 20:13:10|995.75|985.25|995.75|985.25|995.75|985.25|995.75|985.25|1
1654200830000|2022-06-02 20:13:50|996.75|986.25|995.75|985.25|996.75|986.25|995.75|985.25|3
1654200860000|2022-06-02 20:14:20|995.39|984.89|994.75|984.25|995.39|984.89|994.75|984.25|3
1654200870000|2022-06-02 20:14:30|994.45|983.95|994.42|983.92|994.45|983.95|993.95|983.45|4
1654200880000|2022-06-02 20:14:40|993.92|983.42|993.75|983.25|993.92|983.42|993.75|983.25|2
1654200890000|2022-06-02 20:14:50|993.42|982.92|993.75|983.25|993.75|983.25|993.4|982.9|3
1654200910000|2022-06-02 20:15:10|993.25|982.75|992.75|982.25|993.25|982.75|992.75|982.25|2
1654200920000|2022-06-02 20:15:20|992.41|981.91|992.41|981.91|992.41|981.91|992.41|981.91|1
1654200930000|2022-06-02 20:15:30|991.91|981.41|991.91|981.41|992.38|981.88|991.88|981.38|9
1654200940000|2022-06-02 20:15:40|992|981.5|992.75|982.25|992.75|982.25|991.98|981.48|6
1654200950000|2022-06-02 20:15:50|993.15|982.65|993.75|983.25|993.75|983.25|993.15|982.65|2
1654200960000|2022-06-02 20:16:00|993.42|982.92|992.75|982.25|993.42|982.92|992.75|982.25|5
1654200980000|2022-06-02 20:16:20|993.25|982.75|993.75|983.25|993.75|983.25|993.25|982.75|2
1654201000000|2022-06-02 20:16:40|993.45|982.95|993.39|982.89|993.75|983.25|993.39|982.89|10
1654201010000|2022-06-02 20:16:50|992.75|982.25|992.65|982.15|992.75|982.25|992.65|982.15|2
1654201040000|2022-06-02 20:17:20|992.99|982.49|994.75|984.25|994.75|984.25|992.99|982.49|5
1654201050000|2022-06-02 20:17:30|995.25|984.75|995.75|985.25|995.75|985.25|995.25|984.75|3
1654201060000|2022-06-02 20:17:40|995.83|985.33|996.75|986.25|996.75|986.25|995.83|985.33|5
1654201070000|2022-06-02 20:17:50|996.42|985.92|996.75|986.25|996.75|986.25|996.42|985.92|2
1654201110000|2022-06-02 20:18:30|997.25|986.75|997.25|986.75|997.25|986.75|997.25|986.75|1
1654201120000|2022-06-02 20:18:40|997.85|987.35|1000.05|989.55|1000.05|989.55|997.85|987.35|15
1654201130000|2022-06-02 20:18:50|1000.06|989.56|999.75|989.25|1000.15|989.65|999.75|989.25|6
1654201150000|2022-06-02 20:19:10|1000.75|990.25|1000.75|990.25|1000.75|990.25|1000.75|990.25|1
1654201170000|2022-06-02 20:19:30|1000.25|989.75|999.75|989.25|1000.25|989.75|999.75|989.25|2
1654201180000|2022-06-02 20:19:40|998.75|988.25|998.75|988.25|998.75|988.25|997.75|987.25|9
1654201190000|2022-06-02 20:19:50|998.25|987.75|998.75|988.25|998.75|988.25|998.25|987.75|2
1654201200000|2022-06-02 20:20:00|998.43|987.93|996.75|986.25|998.43|987.93|996.75|986.25|6
1654201210000|2022-06-02 20:20:10|996.37|985.87|996.37|985.87|996.37|985.87|996.37|985.87|1
1654201220000|2022-06-02 20:20:20|995.87|985.37|996.37|985.87|996.38|985.88|995.87|985.37|8
1654201230000|2022-06-02 20:20:30|995.87|985.37|995.87|985.37|995.87|985.37|995.87|985.37|1
1654201240000|2022-06-02 20:20:40|996.75|986.25|996.75|986.25|996.75|986.25|996.75|986.25|1
1654201250000|2022-06-02 20:20:50|996.48|985.98|996.43|985.93|996.48|985.98|996.43|985.93|2
1654201260000|2022-06-02 20:21:00|995.93|985.43|995.75|985.25|995.93|985.43|995.75|985.25|2
1654201270000|2022-06-02 20:21:10|995.45|984.95|995.75|985.25|995.75|985.25|995.4|984.9|3
1654201280000|2022-06-02 20:21:20|995.25|984.75|995.75|985.25|995.75|985.25|995.25|984.75|4
1654201370000|2022-06-02 20:22:50|996.06|985.56|996.75|986.25|996.75|986.25|996.06|985.56|4
1654201400000|2022-06-02 20:23:20|997|986.5|998.15|987.65|998.15|987.65|997|986.5|2
1654201410000|2022-06-02 20:23:30|999.25|988.75|999.75|989.25|999.75|989.25|999.25|988.75|2
1654201420000|2022-06-02 20:23:40|1000.1|989.6|999.75|989.25|1000.75|990.25|999.75|989.25|4
1654201430000|2022-06-02 20:23:50|999.56|989.06|997.42|986.92|999.56|989.06|997.42|986.92|8
1654201440000|2022-06-02 20:24:00|997.75|987.25|998.75|988.25|998.75|988.25|997.75|987.25|6
1654201450000|2022-06-02 20:24:10|998.25|987.75|998.75|988.25|998.75|988.25|998.25|987.75|2
1654201460000|2022-06-02 20:24:20|998.25|987.75|998.75|988.25|998.75|988.25|998.25|987.75|2
1654201480000|2022-06-02 20:24:40|998.25|987.75|997.75|987.25|998.25|987.75|997.75|987.25|2
1654201500000|2022-06-02 20:25:00|997.4|986.9|996.75|986.25|997.4|986.9|996.75|986.25|3
1654201520000|2022-06-02 20:25:20|995.61|985.11|995.61|985.11|995.61|985.11|995.11|984.61|3
1654201530000|2022-06-02 20:25:30|995.11|984.61|995.38|984.88|995.38|984.88|994.88|984.38|7
1654201540000|2022-06-02 20:25:40|995.75|985.25|995.75|985.25|995.75|985.25|995.75|985.25|1
1654201550000|2022-06-02 20:25:50|995.25|984.75|995.75|985.25|995.75|985.25|995.25|984.75|12
1654201560000|2022-06-02 20:26:00|995.25|984.75|994.96|984.46|995.46|984.96|994.96|984.46|3
1654201570000|2022-06-02 20:26:10|995.46|984.96|995.75|985.25|995.75|985.25|995.46|984.96|2
1654201580000|2022-06-02 20:26:20|996.25|985.75|996.75|986.25|996.75|986.25|996.25|985.75|6
1654201590000|2022-06-02 20:26:30|996.25|985.75|995.75|985.25|996.25|985.75|995.75|985.25|2
1654201610000|2022-06-02 20:26:50|996.25|985.75|996.25|985.75|996.25|985.75|996.25|985.75|1
1654201630000|2022-06-02 20:27:10|996.75|986.25|997.75|987.25|997.75|987.25|996.75|986.25|7
1654201700000|2022-06-02 20:28:20|997.25|986.75|997.25|986.75|997.25|986.75|997.25|986.75|1
1654201710000|2022-06-02 20:28:30|996.75|986.25|996.75|986.25|996.75|986.25|996.75|986.25|1
1654201720000|2022-06-02 20:28:40|996.25|985.75|995.86|985.36|996.36|985.86|995.86|985.36|4
1654201730000|2022-06-02 20:28:50|996.36|985.86|995.75|985.25|996.36|985.86|995.75|985.25|3
1654201740000|2022-06-02 20:29:00|996.25|985.75|996.75|986.25|996.75|986.25|996.25|985.75|2
1654201790000|2022-06-02 20:29:50|996.39|985.89|995.87|985.37|996.39|985.89|995.87|985.37|3
1654201800000|2022-06-02 20:30:00|996.37|985.87|996.39|985.89|996.75|986.25|995.87|985.37|5
1654201810000|2022-06-02 20:30:10|996.38|985.88|995.75|985.25|996.38|985.88|995.75|985.25|3
1654201820000|2022-06-02 20:30:20|996.25|985.75|994.75|984.25|996.25|985.75|993.91|983.41|9
1654201830000|2022-06-02 20:30:30|994.53|984.03|994.75|984.25|994.75|984.25|993.98|983.48|8
1654201850000|2022-06-02 20:30:50|993.98|983.48|994.48|983.98|994.48|983.98|993.98|983.48|2
1654201860000|2022-06-02 20:31:00|993.98|983.48|993.75|983.25|993.98|983.48|993.75|983.25|2
1654201890000|2022-06-02 20:31:30|994.25|983.75|994.75|984.25|994.75|984.25|993.88|983.38|8
1654201910000|2022-06-02 20:31:50|994.45|983.95|994.36|983.86|994.45|983.95|993.95|983.45|4
1654201920000|2022-06-02 20:32:00|994.44|983.94|994.75|984.25|994.75|984.25|994.44|983.94|2
1654201930000|2022-06-02 20:32:10|994.6|984.1|994.75|984.25|994.75|984.25|994.45|983.95|7
1654201950000|2022-06-02 20:32:30|994.82|984.32|994.86|984.36|994.86|984.36|994.82|984.32|2
1654201960000|2022-06-02 20:32:40|994.88|984.38|994.92|984.42|994.92|984.42|994.88|984.38|2
1654201970000|2022-06-02 20:32:50|994.87|984.37|994.86|984.36|994.87|984.37|994.86|984.36|2
1654201980000|2022-06-02 20:33:00|994.88|984.38|994.75|984.25|994.89|984.39|994.75|984.25|7
1654201990000|2022-06-02 20:33:10|994.45|983.95|994.75|984.25|994.75|984.25|993.88|983.38|14
1654202000000|2022-06-02 20:33:20|994.43|983.93|993.93|983.43|994.43|983.93|993.93|983.43|2
1654202010000|2022-06-02 20:33:30|993.75|983.25|993.51|983.01|993.75|983.25|993.01|982.51|8
1654202020000|2022-06-02 20:33:40|993.01|982.51|993.51|983.01|993.51|983.01|993.01|982.51|16
1654202030000|2022-06-02 20:33:50|993.01|982.51|993.51|983.01|993.51|983.01|993.01|982.51|18
1654202040000|2022-06-02 20:34:00|993.01|982.51|993.75|983.25|993.75|983.25|993.01|982.51|3
1654202050000|2022-06-02 20:34:10|993.51|983.01|992.75|982.25|993.51|983.01|992.75|982.25|3
1654202060000|2022-06-02 20:34:20|992.5|982|992|981.5|992.5|982|992|981.5|2
1654202070000|2022-06-02 20:34:30|992.5|982|992|981.5|992.5|982|992|981.5|2
1654202080000|2022-06-02 20:34:40|991.75|981.25|991.75|981.25|991.75|981.25|991.57|981.07|3
1654202100000|2022-06-02 20:35:00|991.89|981.39|991.89|981.39|991.89|981.39|991.89|981.39|1
1654202110000|2022-06-02 20:35:10|991.91|981.41|991.86|981.36|991.91|981.41|991.85|981.35|5
1654202120000|2022-06-02 20:35:20|991.88|981.38|991.87|981.37|991.88|981.38|991.85|981.35|4
1654202130000|2022-06-02 20:35:30|991.88|981.38|991.88|981.38|991.88|981.38|991.88|981.38|1
1654202140000|2022-06-02 20:35:40|991.9|981.4|991.9|981.4|991.9|981.4|991.9|981.4|1
1654202150000|2022-06-02 20:35:50|991.91|981.41|991.95|981.45|991.97|981.47|991.89|981.39|5
1654202170000|2022-06-02 20:36:10|991.96|981.46|993.75|983.25|993.75|983.25|991.96|981.46|8
1654202180000|2022-06-02 20:36:20|993.49|982.99|993.75|983.25|993.75|983.25|993.36|982.86|8
1654202190000|2022-06-02 20:36:30|993.45|982.95|993.75|983.25|993.75|983.25|993.45|982.95|2
1654202200000|2022-06-02 20:36:40|994.25|983.75|994.6|984.1|994.6|984.1|994.25|983.75|2
1654202210000|2022-06-02 20:36:50|994.75|984.25|992.45|981.95|994.75|984.25|992.45|981.95|8
1654202220000|2022-06-02 20:37:00|992.46|981.96|992.48|981.98|992.49|981.99|992.46|981.96|5
1654202230000|2022-06-02 20:37:10|992.45|981.95|992.37|981.87|992.45|981.95|992.37|981.87|2
1654202240000|2022-06-02 20:37:20|992.4|981.9|992.44|981.94|992.44|981.94|992.37|981.87|8
1654202250000|2022-06-02 20:37:30|992.45|981.95|992.47|981.97|992.47|981.97|992.45|981.95|2
1654202260000|2022-06-02 20:37:40|992.45|981.95|992.75|982.25|992.75|982.25|992.45|981.95|5
1654202300000|2022-06-02 20:38:20|992.45|981.95|992.39|981.89|992.45|981.95|992.39|981.89|2
1654202310000|2022-06-02 20:38:30|992.36|981.86|992.36|981.86|992.37|981.87|992.36|981.86|3
1654202330000|2022-06-02 20:38:50|992.75|982.25|992.75|982.25|992.75|982.25|992.75|982.25|1
1654202360000|2022-06-02 20:39:20|992.39|981.89|992.38|981.88|992.39|981.89|992.38|981.88|2
1654202370000|2022-06-02 20:39:30|992.39|981.89|992.75|982.25|992.75|982.25|992.39|981.89|2
1654202380000|2022-06-02 20:39:40|992.45|981.95|992.45|981.95|992.45|981.95|992.45|981.95|1
1654202390000|2022-06-02 20:39:50|992.47|981.97|992.75|982.25|992.75|982.25|992.45|981.95|6
1654202400000|2022-06-02 20:40:00|992.64|982.14|992.75|982.25|992.75|982.25|992.64|982.14|4
1654202410000|2022-06-02 20:40:10|992.59|982.09|992.75|982.25|992.75|982.25|992.59|982.09|2
1654202420000|2022-06-02 20:40:20|992.59|982.09|992.59|982.09|992.75|982.25|992.59|982.09|3
1654202430000|2022-06-02 20:40:30|992.55|982.05|992.55|982.05|992.55|982.05|992.55|982.05|1
1654202440000|2022-06-02 20:40:40|992.75|982.25|992.75|982.25|992.75|982.25|992.75|982.25|1
1654202450000|2022-06-02 20:40:50|992.52|982.02|992.75|982.25|992.75|982.25|992.52|982.02|2
1654202470000|2022-06-02 20:41:10|991.75|981.25|991.75|981.25|991.75|981.25|991.75|981.25|1
1654202520000|2022-06-02 20:42:00|991.25|980.75|988.75|978.25|991.25|980.75|987.03|976.53|17
1654202530000|2022-06-02 20:42:10|989.25|978.75|989.42|978.92|989.55|979.05|989.25|978.75|4
1654202540000|2022-06-02 20:42:20|989.35|978.85|989.75|979.25|989.75|979.25|989.35|978.85|5
1654202560000|2022-06-02 20:42:40|989.54|979.04|989.75|979.25|989.75|979.25|989.54|979.04|2
1654202570000|2022-06-02 20:42:50|989.86|979.36|990.38|979.88|990.38|979.88|989.86|979.36|2
1654202580000|2022-06-02 20:43:00|989.88|979.38|992.25|981.75|992.25|981.75|989.88|979.38|5
1654202590000|2022-06-02 20:43:10|992.34|981.84|992.75|982.25|992.75|982.25|992.34|981.84|3
1654202650000|2022-06-02 20:44:10|992.48|981.98|992.37|981.87|992.48|981.98|992.37|981.87|2
1654202660000|2022-06-02 20:44:20|992.39|981.89|992.39|981.89|992.39|981.89|992.39|981.89|1
1654202670000|2022-06-02 20:44:30|992.4|981.9|991.75|981.25|992.42|981.92|991.75|981.25|3
1654202700000|2022-06-02 20:45:00|991.51|981.01|991.75|981.25|991.75|981.25|991.38|980.88|4
1654202710000|2022-06-02 20:45:10|991.46|980.96|991.58|981.08|991.75|981.25|991.29|980.79|5
1654202720000|2022-06-02 20:45:20|991.51|981.01|991.51|981.01|991.51|981.01|991.51|981.01|1
1654202730000|2022-06-02 20:45:30|991.75|981.25|991.75|981.25|991.75|981.25|991.75|981.25|1
1654202760000|2022-06-02 20:46:00|991.87|981.37|991.75|981.25|991.87|981.37|991.55|981.05|4
1654202770000|2022-06-02 20:46:10|991.55|981.05|991.75|981.25|991.75|981.25|991.55|981.05|6
1654202780000|2022-06-02 20:46:20|991.55|981.05|991.03|980.53|991.75|981.25|991.03|980.53|4
1654202790000|2022-06-02 20:46:30|991.25|980.75|991.53|981.03|991.75|981.25|991.25|980.75|3
1654202800000|2022-06-02 20:46:40|991.75|981.25|991.75|981.25|991.75|981.25|991.53|981.03|3
1654202830000|2022-06-02 20:47:10|991.56|981.06|991.34|980.84|991.57|981.07|991.12|980.62|7
1654202840000|2022-06-02 20:47:20|991.33|980.83|991.3|980.8|991.33|980.83|991.3|980.8|3
1654202850000|2022-06-02 20:47:30|991.31|980.81|991.03|980.53|991.31|980.81|991.03|980.53|4
1654202940000|2022-06-02 20:49:00|990.69|980.19|989.67|979.17|990.69|980.19|989.65|979.15|6
1654202950000|2022-06-02 20:49:10|989.65|979.15|989.67|979.17|989.67|979.17|989.65|979.15|2
1654202970000|2022-06-02 20:49:30|989.75|979.25|989.75|979.25|989.75|979.25|989.75|979.25|1
1654202980000|2022-06-02 20:49:40|989.55|979.05|989.75|979.25|989.75|979.25|989.55|979.05|3
1654202990000|2022-06-02 20:49:50|989.66|979.16|989.68|979.18|989.75|979.25|989.66|979.16|4
1654203000000|2022-06-02 20:50:00|989.75|979.25|989.75|979.25|989.75|979.25|989.75|979.25|1
1654203010000|2022-06-02 20:50:10|989.92|979.42|990.06|979.56|990.08|979.58|989.92|979.42|5
1654203020000|2022-06-02 20:50:20|990.05|979.55|990.75|980.25|990.75|980.25|990.03|979.53|3
1654203030000|2022-06-02 20:50:30|990.45|979.95|990.45|979.95|990.47|979.97|990.45|979.95|3
1654203040000|2022-06-02 20:50:40|990.47|979.97|990.51|980.01|990.51|980.01|990.47|979.97|2
1654203050000|2022-06-02 20:50:50|990.75|980.25|990.75|980.25|990.75|980.25|990.75|980.25|1
1654203060000|2022-06-02 20:51:00|990.65|980.15|990.75|980.25|990.75|980.25|990.57|980.07|3
1654203120000|2022-06-02 20:52:00|990.53|980.03|990.53|980.03|990.53|980.03|990.51|980.01|3
1654203130000|2022-06-02 20:52:10|990.51|980.01|990.52|980.02|990.53|980.03|990.51|980.01|6
1654203150000|2022-06-02 20:52:30|990.62|980.12|990.52|980.02|990.62|980.12|990.52|980.02|2
1654203160000|2022-06-02 20:52:40|990.75|980.25|990.75|980.25|990.75|980.25|990.75|980.25|1
1654203190000|2022-06-02 20:53:10|990.45|979.95|990.5|980|990.5|980|990.37|979.87|7
1654203200000|2022-06-02 20:53:20|990.75|980.25|990.75|980.25|990.75|980.25|990.54|980.04|3
1654203210000|2022-06-02 20:53:30|990.56|980.06|990.75|980.25|990.75|980.25|990.56|980.06|2
1654203240000|2022-06-02 20:54:00|990.44|979.94|990.43|979.93|990.44|979.94|989.75|979.25|6
1654203250000|2022-06-02 20:54:10|990.46|979.96|990.6|980.1|990.6|980.1|990.46|979.96|2
1654203260000|2022-06-02 20:54:20|990.46|979.96|990.46|979.96|990.46|979.96|990.46|979.96|1
1654203270000|2022-06-02 20:54:30|990.45|979.95|990.43|979.93|990.45|979.95|990.41|979.91|5
1654203280000|2022-06-02 20:54:40|990.41|979.91|990.43|979.93|990.43|979.93|990.41|979.91|4
1654203290000|2022-06-02 20:54:50|990.41|979.91|990.75|980.25|990.75|980.25|990.41|979.91|3
1654203340000|2022-06-02 20:55:40|990.66|980.16|989.88|979.38|990.66|980.16|989.88|979.38|5
1654203350000|2022-06-02 20:55:50|990.75|980.25|990.75|980.25|990.75|980.25|990.75|980.25|1
1654203360000|2022-06-02 20:56:00|990.5|980|989.98|979.48|990.5|980|989.98|979.48|2
1654203370000|2022-06-02 20:56:10|989.75|979.25|989.75|979.25|989.75|979.25|989.75|979.25|1
1654203380000|2022-06-02 20:56:20|989.62|979.12|988.67|978.17|989.62|979.12|988.67|978.17|4
1654203410000|2022-06-02 20:56:50|988.75|978.25|988.75|978.25|988.75|978.25|988.67|978.17|5
1654203430000|2022-06-02 20:57:10|989.75|979.25|988.85|978.35|989.75|979.25|988.85|978.35|5
1654203440000|2022-06-02 20:57:20|988.88|978.38|989.4|978.9|989.4|978.9|988.88|978.38|3
1654203450000|2022-06-02 20:57:30|989.42|978.92|989.42|978.92|989.42|978.92|989.42|978.92|1
1654203460000|2022-06-02 20:57:40|989.4|978.9|989.47|978.97|989.47|978.97|989.4|978.9|4
1654203480000|2022-06-02 20:58:00|989.39|978.89|989.38|978.88|989.75|979.25|989.38|978.88|6
1654203490000|2022-06-02 20:58:10|988.87|978.37|988.75|978.25|988.87|978.37|988.75|978.25|2
1654203510000|2022-06-02 20:58:30|988.46|977.96|988.47|977.97|988.47|977.97|988.45|977.95|5
1654203520000|2022-06-02 20:58:40|988.54|978.04|988.75|978.25|988.75|978.25|988.54|978.04|2
1654203550000|2022-06-02 20:59:10|988.64|978.14|988.43|977.93|988.64|978.14|988.43|977.93|5
1654203560000|2022-06-02 20:59:20|988.42|977.92|987.75|977.25|988.42|977.92|987.75|977.25|3
1654203570000|2022-06-02 20:59:30|987.78|977.28|987.89|977.39|987.95|977.45|987.78|977.28|14
1654203580000|2022-06-02 20:59:40|987.83|977.33|987.8|977.3|987.88|977.38|987.78|977.28|11
1654203590000|2022-06-02 20:59:50|987.81|977.31|987.78|977.28|987.81|977.31|987.78|977.28|4
1654203600000|2022-06-02 21:00:00|987.79|977.29|986.7|976.2|987.79|977.29|986.44|975.94|21
1654203610000|2022-06-02 21:00:10|986.75|976.25|987.77|977.27|987.77|977.27|986.56|976.06|20
1654203620000|2022-06-02 21:00:20|987.59|977.09|987.9|977.4|987.9|977.4|987.59|977.09|11
1654203630000|2022-06-02 21:00:30|987.91|977.41|988.13|977.63|988.69|978.19|987.91|977.41|12
1654203640000|2022-06-02 21:00:40|988.44|977.94|987.79|977.29|988.45|977.95|987.74|977.24|15
1654203650000|2022-06-02 21:00:50|987.82|977.32|987.84|977.34|987.84|977.34|987.82|977.32|2
1654203660000|2022-06-02 21:01:00|987.77|977.27|987|976.5|987.77|977.27|987|976.5|8
1654203670000|2022-06-02 21:01:10|986.93|976.43|987.26|976.76|987.26|976.76|986.9|976.4|17
1654203680000|2022-06-02 21:01:20|987.22|976.72|987.31|976.81|987.31|976.81|986.97|976.47|19
1654203690000|2022-06-02 21:01:30|987.3|976.8|987.17|976.67|987.34|976.84|987.17|976.67|16
1654203700000|2022-06-02 21:01:40|987.18|976.68|986.84|976.34|987.18|976.68|986.64|976.14|19
1654203710000|2022-06-02 21:01:50|986.95|976.45|987.04|976.54|987.04|976.54|986.94|976.44|9
1654203720000|2022-06-02 21:02:00|987.05|976.55|987.34|976.84|987.34|976.84|987.05|976.55|8
1654203730000|2022-06-02 21:02:10|987.36|976.86|987.87|977.37|987.87|977.37|987.34|976.84|9
1654203740000|2022-06-02 21:02:20|988.08|977.58|988.13|977.63|988.2|977.7|988.08|977.58|7
1654203750000|2022-06-02 21:02:30|988.09|977.59|988.23|977.73|988.23|977.73|988.09|977.59|9
1654203760000|2022-06-02 21:02:40|988.22|977.72|988.09|977.59|988.22|977.72|988.09|977.59|5
1654203770000|2022-06-02 21:02:50|988.1|977.6|988.19|977.69|988.19|977.69|988.1|977.6|5
1654203780000|2022-06-02 21:03:00|988.26|977.76|988.25|977.75|988.26|977.76|988.25|977.75|2
1654203790000|2022-06-02 21:03:10|988.27|977.77|988.26|977.76|988.27|977.77|988.26|977.76|2
1654203800000|2022-06-02 21:03:20|988.27|977.77|988.81|978.31|988.82|978.32|988.27|977.77|7
1654203810000|2022-06-02 21:03:30|988.85|978.35|988.92|978.42|988.92|978.42|988.85|978.35|3
1654203820000|2022-06-02 21:03:40|988.95|978.45|989.21|978.71|989.23|978.73|988.95|978.45|9
1654203830000|2022-06-02 21:03:50|989.2|978.7|989.25|978.75|989.27|978.77|989.2|978.7|8
1654203840000|2022-06-02 21:04:00|989.24|978.74|988.76|978.26|989.24|978.74|988.76|978.26|12
1654203850000|2022-06-02 21:04:10|988.75|978.25|988.75|978.25|988.75|978.25|988.23|977.73|11
1654203860000|2022-06-02 21:04:20|988.57|978.07|988.76|978.26|988.76|978.26|988.57|978.07|3
1654203870000|2022-06-02 21:04:30|988.78|978.28|988.83|978.33|988.83|978.33|988.78|978.28|6
1654203890000|2022-06-02 21:04:50|988.84|978.34|988.84|978.34|988.84|978.34|988.84|978.34|1
1654203900000|2022-06-02 21:05:00|988.83|978.33|988.82|978.32|988.83|978.33|988.8|978.3|3
1654203910000|2022-06-02 21:05:10|988.83|978.33|988.8|978.3|988.84|978.34|988.8|978.3|4
1654203920000|2022-06-02 21:05:20|988.81|978.31|988.9|978.4|988.9|978.4|988.81|978.31|4
1654203930000|2022-06-02 21:05:30|988.91|978.41|988.89|978.39|988.93|978.43|988.89|978.39|4
1654203940000|2022-06-02 21:05:40|988.98|978.48|988.93|978.43|988.99|978.49|988.93|978.43|6
1654203950000|2022-06-02 21:05:50|988.94|978.44|988.95|978.45|988.95|978.45|988.94|978.44|2
1654203960000|2022-06-02 21:06:00|988.98|978.48|988.97|978.47|988.98|978.48|988.97|978.47|4
1654203970000|2022-06-02 21:06:10|988.99|978.49|988.95|978.45|988.99|978.49|988.94|978.44|11
1654203980000|2022-06-02 21:06:20|988.94|978.44|988.94|978.44|988.94|978.44|988.93|978.43|3
1654203990000|2022-06-02 21:06:30|988.93|978.43|988.93|978.43|988.93|978.43|988.93|978.43|1
1654204000000|2022-06-02 21:06:40|988.26|977.76|987.97|977.47|988.26|977.76|987.97|977.47|14
1654204010000|2022-06-02 21:06:50|987.96|977.46|987.98|977.48|987.98|977.48|987.96|977.46|3
1654204020000|2022-06-02 21:07:00|988.04|977.54|988.74|978.24|988.75|978.25|988.04|977.54|8
1654204030000|2022-06-02 21:07:10|988.56|978.06|988.55|978.05|988.74|978.24|988.55|978.05|10
1654204040000|2022-06-02 21:07:20|988.73|978.23|988.72|978.22|988.73|978.23|988.5|978|8
1654204050000|2022-06-02 21:07:30|988.5|978|988.73|978.23|988.73|978.23|988.47|977.97|8
1654204070000|2022-06-02 21:07:50|988.54|978.04|988.46|977.96|988.54|978.04|988.46|977.96|5
1654204080000|2022-06-02 21:08:00|988.45|977.95|988.35|977.85|988.45|977.95|988.35|977.85|4
1654204090000|2022-06-02 21:08:10|988.34|977.84|988.61|978.11|988.61|978.11|988.34|977.84|5
1654204100000|2022-06-02 21:08:20|988.62|978.12|988.68|978.18|988.68|978.18|988.41|977.91|10
1654204110000|2022-06-02 21:08:30|988.42|977.92|988.42|977.92|988.42|977.92|988.42|977.92|1
1654204120000|2022-06-02 21:08:40|988.68|978.18|988.69|978.19|988.69|978.19|988.44|977.94|4
1654204140000|2022-06-02 21:09:00|988.75|978.25|989.51|979.01|989.52|979.02|988.75|978.25|19
1654204150000|2022-06-02 21:09:10|989.52|979.02|989.98|979.48|989.98|979.48|989.52|979.02|6
1654204160000|2022-06-02 21:09:20|989.99|979.49|988.93|978.43|989.99|979.49|988.93|978.43|18
1654204170000|2022-06-02 21:09:30|988.85|978.35|988.78|978.28|988.85|978.35|988.76|978.26|10
1654204180000|2022-06-02 21:09:40|988.79|978.29|989.69|979.19|989.72|979.22|988.79|978.29|11
1654204200000|2022-06-02 21:10:00|989.75|979.25|989.75|979.25|989.75|979.25|989.75|979.25|1
1654204230000|2022-06-02 21:10:30|989.89|979.39|989.89|979.39|989.89|979.39|989.89|979.39|1
1654204240000|2022-06-02 21:10:40|989.87|979.37|989.75|979.25|989.87|979.37|989.75|979.25|2
1654204250000|2022-06-02 21:10:50|989.86|979.36|989.88|979.38|989.9|979.4|989.86|979.36|3
1654204260000|2022-06-02 21:11:00|989.9|979.4|989.9|979.4|989.9|979.4|989.9|979.4|1
1654204270000|2022-06-02 21:11:10|989.91|979.41|989.95|979.45|989.95|979.45|989.91|979.41|3
1654204300000|2022-06-02 21:11:40|989.96|979.46|990|979.5|990|979.5|989.96|979.46|3
1654204310000|2022-06-02 21:11:50|990.01|979.51|990.06|979.56|990.06|979.56|990.01|979.51|5
1654204320000|2022-06-02 21:12:00|989.94|979.44|989.75|979.25|989.94|979.44|989.75|979.25|3
1654204410000|2022-06-02 21:13:30|988.9|978.4|988.9|978.4|988.9|978.4|988.9|978.4|1
1654204490000|2022-06-02 21:14:50|989.25|978.75|989.25|978.75|989.25|978.75|989.25|978.75|1
1654204500000|2022-06-02 21:15:00|988.9|978.4|989.53|979.03|989.53|979.03|988.9|978.4|3
1654204560000|2022-06-02 21:16:00|988.91|978.41|989.21|978.71|989.21|978.71|988.91|978.41|2
1654204570000|2022-06-02 21:16:10|989.2|978.7|989.2|978.7|989.2|978.7|989.2|978.7|1
1654204590000|2022-06-02 21:16:30|988.9|978.4|989.2|978.7|989.2|978.7|988.9|978.4|2
1654204600000|2022-06-02 21:16:40|988.9|978.4|988.9|978.4|988.9|978.4|988.9|978.4|1
1654204610000|2022-06-02 21:16:50|988.91|978.41|989.75|979.25|989.75|979.25|988.91|978.41|2
1654204680000|2022-06-02 21:18:00|990.75|980.25|990.75|980.25|990.75|980.25|990.75|980.25|1
1654204700000|2022-06-02 21:18:20|991.25|980.75|991.75|981.25|991.75|981.25|991.25|980.75|2
1654204760000|2022-06-02 21:19:20|991.25|980.75|991.25|980.75|991.25|980.75|991.25|980.75|1
1654204770000|2022-06-02 21:19:30|990.75|980.25|990.75|980.25|990.75|980.25|990.75|980.25|1
1654204880000|2022-06-02 21:21:20|991.25|980.75|991.25|980.75|991.25|980.75|991.25|980.75|1
1654204900000|2022-06-02 21:21:40|991.75|981.25|991.75|981.25|991.75|981.25|991.75|981.25|1
1654205040000|2022-06-02 21:24:00|991.25|980.75|990.75|980.25|991.25|980.75|990.75|980.25|2
1654205070000|2022-06-02 21:24:30|991.05|980.55|990.85|980.35|991.05|980.55|990.75|980.25|3
1654205190000|2022-06-02 21:26:30|991.05|980.55|991.05|980.55|991.05|980.55|991.05|980.55|1
1654205200000|2022-06-02 21:26:40|990.85|980.35|990.85|980.35|990.85|980.35|990.85|980.35|1
1654205260000|2022-06-02 21:27:40|991.75|981.25|991.75|981.25|991.75|981.25|991.75|981.25|1
1654205290000|2022-06-02 21:28:10|992.25|981.75|992.75|982.25|992.75|982.25|992.25|981.75|3
1654205350000|2022-06-02 21:29:10|993.25|982.75|993.75|983.25|993.75|983.25|993.25|982.75|2
1654205450000|2022-06-02 21:30:50|994.12|983.62|993.75|983.25|994.18|983.68|993.75|983.25|3
1654205540000|2022-06-02 21:32:20|994.25|983.75|994.25|983.75|994.25|983.75|994.25|983.75|1
1654205790000|2022-06-02 21:36:30|994.75|984.25|994.75|984.25|994.75|984.25|994.75|984.25|1
1654205840000|2022-06-02 21:37:20|994.25|983.75|994.75|984.25|994.75|984.25|994.25|983.75|4
1654205850000|2022-06-02 21:37:30|994.25|983.75|994.25|983.75|994.25|983.75|994.25|983.75|1
1654205940000|2022-06-02 21:39:00|993.75|983.25|993.75|983.25|993.75|983.25|993.75|983.25|1
1654205990000|2022-06-02 21:39:50|994.25|983.75|994.25|983.75|994.25|983.75|994.25|983.75|1
1654206040000|2022-06-02 21:40:40|993.8|983.3|993.8|983.3|993.8|983.3|993.8|983.3|1
1654206060000|2022-06-02 21:41:00|994.2|983.7|994.65|984.15|994.65|984.15|994.2|983.7|2
1654206080000|2022-06-02 21:41:20|994.6|984.1|994.6|984.1|994.6|984.1|994.6|984.1|1
1654206090000|2022-06-02 21:41:30|994.65|984.15|994.6|984.1|994.65|984.15|994.6|984.1|2
1654206180000|2022-06-02 21:43:00|994.65|984.15|994.65|984.15|994.65|984.15|994.65|984.15|1
1654206190000|2022-06-02 21:43:10|994.6|984.1|994.6|984.1|994.6|984.1|994.6|984.1|1
1654206200000|2022-06-02 21:43:20|994.25|983.75|994.25|983.75|994.6|984.1|994.25|983.75|3
1654206210000|2022-06-02 21:43:30|994.24|983.74|993.88|983.38|994.24|983.74|993.88|983.38|3
1654206300000|2022-06-02 21:45:00|993.8|983.3|993.8|983.3|993.8|983.3|993.8|983.3|1
1654206310000|2022-06-02 21:45:10|993.74|983.24|993.88|983.38|993.88|983.38|993.74|983.24|2
1654206360000|2022-06-02 21:46:00|993.83|983.33|993.83|983.33|993.88|983.38|993.83|983.33|3
1654206370000|2022-06-02 21:46:10|993.52|983.02|993.83|983.33|993.88|983.38|993.51|983.01|5
1654206380000|2022-06-02 21:46:20|993.04|982.54|993.04|982.54|993.04|982.54|993.04|982.54|1
1654206410000|2022-06-02 21:46:50|992.99|982.49|992.99|982.49|993|982.5|992.99|982.49|3
1654206430000|2022-06-02 21:47:10|993|982.5|993.01|982.51|993.02|982.52|992.99|982.49|8
1654206440000|2022-06-02 21:47:20|993|982.5|992.98|982.48|993|982.5|992.98|982.48|3
1654206450000|2022-06-02 21:47:30|992.93|982.43|992.81|982.31|992.93|982.43|992.81|982.31|2
1654206480000|2022-06-02 21:48:00|992.86|982.36|992.86|982.36|992.86|982.36|992.81|982.31|3
1654206580000|2022-06-02 21:49:40|992.81|982.31|992.81|982.31|992.81|982.31|992.81|982.31|1
1654206620000|2022-06-02 21:50:20|992.86|982.36|993.75|983.25|993.75|983.25|992.86|982.36|8
1654206630000|2022-06-02 21:50:30|993.8|983.3|994.3|983.8|994.3|983.8|993.75|983.25|5
1654206640000|2022-06-02 21:50:40|994.75|984.25|994.75|984.25|994.75|984.25|994.75|984.25|1
1654206730000|2022-06-02 21:52:10|994.86|984.36|994.86|984.36|994.89|984.39|994.86|984.36|7
1654206740000|2022-06-02 21:52:20|994.88|984.38|994.92|984.42|994.92|984.42|994.88|984.38|2
1654206750000|2022-06-02 21:52:30|994.93|984.43|994.93|984.43|994.93|984.43|994.86|984.36|10
1654206760000|2022-06-02 21:52:40|994.88|984.38|994.93|984.43|994.93|984.43|994.88|984.38|6
1654206790000|2022-06-02 21:53:10|995.7|985.2|995.7|985.2|995.7|985.2|995.7|985.2|1
1654206800000|2022-06-02 21:53:20|995.42|984.92|995.42|984.92|995.42|984.92|995.42|984.92|1
1654206820000|2022-06-02 21:53:40|995.47|984.97|995.7|985.2|995.7|985.2|995.42|984.92|3
1654206970000|2022-06-02 21:56:10|994.97|984.47|994.97|984.47|994.97|984.47|994.97|984.47|1
1654206990000|2022-06-02 21:56:30|995.44|984.94|995.45|984.95|995.47|984.97|995.4|984.9|10
1654207000000|2022-06-02 21:56:40|995.47|984.97|995.45|984.95|995.47|984.97|995.4|984.9|19
1654207010000|2022-06-02 21:56:50|995.47|984.97|995.4|984.9|995.47|984.97|995.4|984.9|19
1654207020000|2022-06-02 21:57:00|995.43|984.93|995.7|985.2|995.7|985.2|995.4|984.9|7
1654207030000|2022-06-02 21:57:10|995.45|984.95|995.7|985.2|995.75|985.25|995.4|984.9|8
1654207040000|2022-06-02 21:57:20|995.75|985.25|995.75|985.25|995.95|985.45|995.7|985.2|9
1654207050000|2022-06-02 21:57:30|995.7|985.2|995.7|985.2|995.7|985.2|995.7|985.2|1
1654207090000|2022-06-02 21:58:10|995.82|985.32|995.94|985.44|995.94|985.44|995.82|985.32|3
1654207100000|2022-06-02 21:58:20|995.95|985.45|995.84|985.34|995.97|985.47|995.84|985.34|5
1654207110000|2022-06-02 21:58:30|995.83|985.33|995.64|985.14|995.83|985.33|995.64|985.14|3
1654207120000|2022-06-02 21:58:40|995.7|985.2|995.64|985.14|995.7|985.2|995.64|985.14|2
1654207140000|2022-06-02 21:59:00|995.19|984.69|995.19|984.69|995.19|984.69|995.19|984.69|1
1654207150000|2022-06-02 21:59:10|995.64|985.14|995.64|985.14|995.64|985.14|995.64|985.14|1
1654207200000|2022-06-02 22:00:00|995.7|985.2|995.97|985.47|995.97|985.47|995.7|985.2|6
1654207210000|2022-06-02 22:00:10|996.02|985.52|996.35|985.85|996.36|985.86|996.02|985.52|20
1654207220000|2022-06-02 22:00:20|996.29|985.79|996.36|985.86|996.36|985.86|996.29|985.79|5
1654208180000|2022-06-02 22:16:20|997.15|986.65|999.11|988.61|999.11|988.61|997.15|986.65|16
1654208190000|2022-06-02 22:16:30|999.12|988.62|998.04|987.54|999.12|988.62|998.04|987.54|13
1654208200000|2022-06-02 22:16:40|998.02|987.52|997.95|987.45|998.02|987.52|997.95|987.45|4
1654208210000|2022-06-02 22:16:50|998|987.5|997.95|987.45|998|987.5|997.95|987.45|4
1654208220000|2022-06-02 22:17:00|998|987.5|997.16|986.66|998|987.5|997.16|986.66|9
1654208230000|2022-06-02 22:17:10|997.11|986.61|997.01|986.51|997.11|986.61|996.97|986.47|6
1654208240000|2022-06-02 22:17:20|997.31|986.81|997.26|986.76|997.55|987.05|997.06|986.56|17
1654208250000|2022-06-02 22:17:30|997.11|986.61|997.11|986.61|997.26|986.76|997.11|986.61|6
1654208260000|2022-06-02 22:17:40|997.06|986.56|997.11|986.61|997.16|986.66|997.01|986.51|5
1654208270000|2022-06-02 22:17:50|997.16|986.66|997.11|986.61|997.34|986.84|997.11|986.61|10
1654208280000|2022-06-02 22:18:00|997|986.5|997|986.5|997|986.5|997|986.5|1
1654208290000|2022-06-02 22:18:10|996.98|986.48|997.16|986.66|997.16|986.66|996.97|986.47|8
1654208300000|2022-06-02 22:18:20|997.11|986.61|997.21|986.71|997.41|986.91|997.11|986.61|6
1654208310000|2022-06-02 22:18:30|997.16|986.66|997.5|987|997.55|987.05|997.09|986.59|7
1654208330000|2022-06-02 22:18:50|997.55|987.05|997.6|987.1|997.75|987.25|997.55|987.05|3
1654208340000|2022-06-02 22:19:00|997.62|987.12|997.6|987.1|997.62|987.12|997.6|987.1|2
1654208350000|2022-06-02 22:19:10|997.65|987.15|998.22|987.72|998.3|987.8|997.65|987.15|19
1654208360000|2022-06-02 22:19:20|998.1|987.6|998.23|987.73|998.23|987.73|998.09|987.59|6
1654208370000|2022-06-02 22:19:30|998.25|987.75|998.77|988.27|998.77|988.27|998.25|987.75|12
1654208380000|2022-06-02 22:19:40|998.82|988.32|999.31|988.81|999.31|988.81|998.82|988.32|5
1654208390000|2022-06-02 22:19:50|999.6|989.1|999.42|988.92|999.6|989.1|999.42|988.92|4
1654208400000|2022-06-02 22:20:00|999.6|989.1|999.75|989.25|999.75|989.25|999.14|988.64|8
1654208420000|2022-06-02 22:20:20|999.7|989.2|999.65|989.15|999.7|989.2|999.33|988.83|6
1654208430000|2022-06-02 22:20:30|999.33|988.83|999.4|988.9|999.4|988.9|999.21|988.71|7
1654208440000|2022-06-02 22:20:40|999.45|988.95|999.33|988.83|999.45|988.95|999.33|988.83|6
1654208450000|2022-06-02 22:20:50|999.45|988.95|1000.49|989.99|1000.49|989.99|999.45|988.95|11
1654208460000|2022-06-02 22:21:00|1000.23|989.73|1000.75|990.25|1000.75|990.25|1000.23|989.73|5
1654208470000|2022-06-02 22:21:10|1000.53|990.03|1000.7|990.2|1000.75|990.25|1000.53|990.03|7
1654208480000|2022-06-02 22:21:20|1000.75|990.25|1000.7|990.2|1000.75|990.25|1000.7|990.2|8
1654208490000|2022-06-02 22:21:30|1000.75|990.25|1000.79|990.29|1000.96|990.46|1000.43|989.93|7
1654208500000|2022-06-02 22:21:40|1000.43|989.93|1000.43|989.93|1000.79|990.29|1000.43|989.93|3
1654208510000|2022-06-02 22:21:50|1000.79|990.29|999.75|989.25|1000.79|990.29|999.64|989.14|5
1654208520000|2022-06-02 22:22:00|999.65|989.15|1000.15|989.65|1000.4|989.9|999.65|989.15|6
1654208530000|2022-06-02 22:22:10|1000.1|989.6|1000.05|989.55|1000.1|989.6|1000.03|989.53|6
1654208540000|2022-06-02 22:22:20|1000.1|989.6|999.95|989.45|1000.27|989.77|999.85|989.35|10
1654208550000|2022-06-02 22:22:30|999.85|989.35|999.66|989.16|999.85|989.35|999.66|989.16|8
1654208560000|2022-06-02 22:22:40|999.65|989.15|999.55|989.05|999.7|989.2|999.5|989|10
1654208580000|2022-06-02 22:23:00|999.45|988.95|999.45|988.95|999.46|988.96|999.45|988.95|5
1654208590000|2022-06-02 22:23:10|999.46|988.96|999.55|989.05|999.73|989.23|999.45|988.95|9
1654208600000|2022-06-02 22:23:20|999.45|988.95|999.35|988.85|999.46|988.96|999.35|988.85|9
1654208610000|2022-06-02 22:23:30|999.36|988.86|999.8|989.3|999.8|989.3|999.35|988.85|5
1654208620000|2022-06-02 22:23:40|999.85|989.35|1000.29|989.79|1000.33|989.83|999.85|989.35|6
1654208630000|2022-06-02 22:23:50|1000.39|989.89|1000.42|989.92|1000.42|989.92|1000.39|989.89|3
1654208640000|2022-06-02 22:24:00|1000.72|990.22|1000.41|989.91|1000.72|990.22|1000.41|989.91|8
1654208650000|2022-06-02 22:24:10|1000.01|989.51|999.96|989.46|1000.01|989.51|999.91|989.41|5
1654208680000|2022-06-02 22:24:40|999.8|989.3|999.8|989.3|999.8|989.3|999.8|989.3|1
1654208690000|2022-06-02 22:24:50|999.85|989.35|999.85|989.35|999.85|989.35|999.85|989.35|1
1654208700000|2022-06-02 22:25:00|999.8|989.3|999.8|989.3|999.85|989.35|999.8|989.3|3
1654208730000|2022-06-02 22:25:30|999.75|989.25|999.05|988.55|999.75|989.25|999.05|988.55|4
1654208750000|2022-06-02 22:25:50|998.85|988.35|998.45|987.95|998.85|988.35|998.45|987.95|6
1654208760000|2022-06-02 22:26:00|998.05|987.55|998.3|987.8|998.35|987.85|998.05|987.55|3
1654208770000|2022-06-02 22:26:10|998.2|987.7|998.7|988.2|998.7|988.2|998.2|987.7|7
1654208790000|2022-06-02 22:26:30|998.75|988.25|998.75|988.25|998.75|988.25|998.75|988.25|1
1654208800000|2022-06-02 22:26:40|998.8|988.3|998.8|988.3|998.8|988.3|998.75|988.25|3
1654208810000|2022-06-02 22:26:50|998.75|988.25|998.7|988.2|998.8|988.3|998.7|988.2|4
1654208830000|2022-06-02 22:27:10|998.6|988.1|998.55|988.05|998.6|988.1|998.55|988.05|2
1654208840000|2022-06-02 22:27:20|998.7|988.2|998.6|988.1|998.7|988.2|998.6|988.1|4
1654208850000|2022-06-02 22:27:30|998.55|988.05|997.85|987.35|998.55|988.05|997.85|987.35|13
1654208860000|2022-06-02 22:27:40|998|987.5|997.95|987.45|998|987.5|997.85|987.35|5
1654208870000|2022-06-02 22:27:50|997.85|987.35|997.95|987.45|997.95|987.45|997.85|987.35|4
1654208880000|2022-06-02 22:28:00|997.85|987.35|997.85|987.35|998|987.5|997.75|987.25|6
1654208900000|2022-06-02 22:28:20|997.95|987.45|997.7|987.2|997.95|987.45|997.7|987.2|7
1654208910000|2022-06-02 22:28:30|997.65|987.15|996.73|986.23|997.65|987.15|996.33|985.83|10
1654208920000|2022-06-02 22:28:40|996.72|986.22|996.72|986.22|996.77|986.27|996.62|986.12|5
1654208950000|2022-06-02 22:29:10|996.4|985.9|996.7|986.2|996.75|986.25|996.4|985.9|4
1654208960000|2022-06-02 22:29:20|996.75|986.25|996.7|986.2|996.75|986.25|996.7|986.2|2
1654208970000|2022-06-02 22:29:30|996.45|985.95|996.45|985.95|996.45|985.95|996.45|985.95|1
1654208990000|2022-06-02 22:29:50|996.7|986.2|996.75|986.25|996.75|986.25|996.7|986.2|8
1654209000000|2022-06-02 22:30:00|996.7|986.2|996.7|986.2|997|986.5|996.7|986.2|9
1654209010000|2022-06-02 22:30:10|996.6|986.1|996.6|986.1|996.6|986.1|996.6|986.1|1
1654209020000|2022-06-02 22:30:20|996.7|986.2|996.65|986.15|996.7|986.2|996.65|986.15|2
1654209040000|2022-06-02 22:30:40|996.4|985.9|996.55|986.05|996.55|986.05|996|985.5|5
1654209050000|2022-06-02 22:30:50|997|986.5|997.15|986.65|997.15|986.65|997|986.5|4
1654209060000|2022-06-02 22:31:00|996.95|986.45|996.85|986.35|996.95|986.45|996.8|986.3|4
1654209070000|2022-06-02 22:31:10|996.75|986.25|996.7|986.2|996.8|986.3|996.45|985.95|5
1654209080000|2022-06-02 22:31:20|996.65|986.15|996.7|986.2|996.7|986.2|996.45|985.95|4
1654209090000|2022-06-02 22:31:30|996.65|986.15|996.1|985.6|996.65|986.15|995.8|985.3|7
1654209100000|2022-06-02 22:31:40|995.8|985.3|996.1|985.6|996.1|985.6|995.75|985.25|8
1654209110000|2022-06-02 22:31:50|996.05|985.55|995.63|985.13|996.1|985.6|995.63|985.13|6
1654209120000|2022-06-02 22:32:00|995.75|985.25|995.7|985.2|995.75|985.25|995.7|985.2|8
1654209130000|2022-06-02 22:32:10|995.75|985.25|995.6|985.1|995.75|985.25|995.6|985.1|4
1654209160000|2022-06-02 22:32:40|995.65|985.15|995.6|985.1|995.65|985.15|995.6|985.1|2
1654209170000|2022-06-02 22:32:50|995.65|985.15|995.65|985.15|995.65|985.15|995.65|985.15|1
1654209180000|2022-06-02 22:33:00|995.54|985.04|995.49|984.99|995.54|985.04|995.49|984.99|2
1654209190000|2022-06-02 22:33:10|995.55|985.05|995.7|985.2|995.73|985.23|995.55|985.05|4
1654209200000|2022-06-02 22:33:20|995.68|985.18|995.55|985.05|995.68|985.18|995.55|985.05|3
1654209210000|2022-06-02 22:33:30|995.6|985.1|995.6|985.1|995.6|985.1|995.6|985.1|1
1654209220000|2022-06-02 22:33:40|995.55|985.05|994.84|984.34|995.55|985.05|994.84|984.34|6
1654209230000|2022-06-02 22:33:50|994.69|984.19|994.6|984.1|994.69|984.19|994.54|984.04|4
1654209240000|2022-06-02 22:34:00|994.65|984.15|994.6|984.1|994.65|984.15|994.6|984.1|2
1654209250000|2022-06-02 22:34:10|994.65|984.15|994.65|984.15|994.65|984.15|994.65|984.15|1
1654209260000|2022-06-02 22:34:20|994.7|984.2|994.6|984.1|995.45|984.95|994.6|984.1|9
1654209270000|2022-06-02 22:34:30|994.65|984.15|994.65|984.15|994.65|984.15|994.6|984.1|3
1654209280000|2022-06-02 22:34:40|994.7|984.2|995.1|984.6|995.15|984.65|994.65|984.15|6
1654209290000|2022-06-02 22:34:50|995.07|984.57|995.1|984.6|995.1|984.6|995.07|984.57|2
1654209300000|2022-06-02 22:35:00|995.15|984.65|995.2|984.7|995.25|984.75|995.1|984.6|10
1654209310000|2022-06-02 22:35:10|995.3|984.8|995.6|985.1|995.6|985.1|995.3|984.8|4
1654209320000|2022-06-02 22:35:20|995.65|985.15|995.85|985.35|995.85|985.35|995.65|985.15|4
1654209330000|2022-06-02 22:35:30|995.8|985.3|995.6|985.1|995.8|985.3|995.6|985.1|5
1654209340000|2022-06-02 22:35:40|995.7|985.2|995.65|985.15|995.8|985.3|995.65|985.15|9
1654209350000|2022-06-02 22:35:50|995.6|985.1|995.6|985.1|995.75|985.25|995.55|985.05|7
1654209360000|2022-06-02 22:36:00|995.65|985.15|995.7|985.2|995.7|985.2|995.6|985.1|9
1654209370000|2022-06-02 22:36:10|995.98|985.48|995.96|985.46|995.99|985.49|995.82|985.32|11
1654209380000|2022-06-02 22:36:20|995.94|985.44|995.88|985.38|995.94|985.44|995.84|985.34|15
1654209390000|2022-06-02 22:36:30|995.86|985.36|996.65|986.15|996.7|986.2|995.83|985.33|10
1654209400000|2022-06-02 22:36:40|996.75|986.25|996.8|986.3|996.9|986.4|996.65|986.15|9
1654209410000|2022-06-02 22:36:50|997|986.5|997.1|986.6|997.1|986.6|996.75|986.25|11
1654209420000|2022-06-02 22:37:00|996.85|986.35|996.85|986.35|997.1|986.6|996.85|986.35|5
1654209440000|2022-06-02 22:37:20|996.8|986.3|996.75|986.25|996.85|986.35|996.75|986.25|5
1654209450000|2022-06-02 22:37:30|996.7|986.2|996.75|986.25|996.75|986.25|996.7|986.2|2
1654209460000|2022-06-02 22:37:40|997.1|986.6|997.55|987.05|997.6|987.1|997.1|986.6|3
1654209470000|2022-06-02 22:37:50|997.6|987.1|997.7|987.2|997.75|987.25|997.6|987.1|4
1654209480000|2022-06-02 22:38:00|997.75|987.25|997.9|987.4|997.9|987.4|997.7|987.2|7
1654209490000|2022-06-02 22:38:10|997.8|987.3|997.8|987.3|997.9|987.4|997.8|987.3|5
1654209500000|2022-06-02 22:38:20|997.9|987.4|997.8|987.3|997.9|987.4|997.8|987.3|2
1654209510000|2022-06-02 22:38:30|997.75|987.25|997.75|987.25|997.75|987.25|997.7|987.2|3
1654209520000|2022-06-02 22:38:40|997.95|987.45|997.95|987.45|997.95|987.45|997.8|987.3|3
1654209530000|2022-06-02 22:38:50|997.8|987.3|997.95|987.45|997.95|987.45|997.8|987.3|2
1654209540000|2022-06-02 22:39:00|997.8|987.3|998.05|987.55|998.75|988.25|997.8|987.3|9
1654209550000|2022-06-02 22:39:10|997.8|987.3|998.3|987.8|998.35|987.85|997.8|987.3|5
1654209560000|2022-06-02 22:39:20|998.35|987.85|998.7|988.2|998.7|988.2|998.35|987.85|2
1654209580000|2022-06-02 22:39:40|998.35|987.85|997.75|987.25|998.35|987.85|997.75|987.25|5
1654209590000|2022-06-02 22:39:50|998.1|987.6|998.5|988|998.5|988|998.05|987.55|7
1654209600000|2022-06-02 22:40:00|998.6|988.1|998.6|988.1|998.6|988.1|998.6|988.1|1
1654209610000|2022-06-02 22:40:10|998.75|988.25|998.75|988.25|998.75|988.25|998.75|988.25|1
1654209620000|2022-06-02 22:40:20|998.7|988.2|998.85|988.35|998.85|988.35|998.7|988.2|6
1654209630000|2022-06-02 22:40:30|999.15|988.65|1000.2|989.7|1000.2|989.7|999.15|988.65|17
1654209640000|2022-06-02 22:40:40|999.65|989.15|999.8|989.3|1000.05|989.55|999.65|989.15|6
1654209650000|2022-06-02 22:40:50|1000|989.5|999.7|989.2|1000|989.5|999.7|989.2|7
1654209660000|2022-06-02 22:41:00|999.75|989.25|1001.1|990.6|1001.1|990.6|999.7|989.2|10
1654209670000|2022-06-02 22:41:10|1001.15|990.65|1000.95|990.45|1001.25|990.75|1000.8|990.3|11
1654209680000|2022-06-02 22:41:20|1000.8|990.3|1000.95|990.45|1000.95|990.45|1000.75|990.25|3
1654209690000|2022-06-02 22:41:30|1001.05|990.55|1001.55|991.05|1001.6|991.1|1000.9|990.4|10
1654209700000|2022-06-02 22:41:40|1001.6|991.1|1002.2|991.7|1002.2|991.7|1001.6|991.1|7
1654209710000|2022-06-02 22:41:50|1002.25|991.75|1002.65|992.15|1002.85|992.35|1002.15|991.65|12
1654209720000|2022-06-02 22:42:00|1002.55|992.05|1001.9|991.4|1002.55|992.05|1001.9|991.4|7
1654209730000|2022-06-02 22:42:10|1001.95|991.45|1001.37|990.87|1001.95|991.45|1001.37|990.87|11
1654209740000|2022-06-02 22:42:20|1001.07|990.57|1000.9|990.4|1001.07|990.57|1000.9|990.4|4
1654209750000|2022-06-02 22:42:30|1000.85|990.35|1001.4|990.9|1001.4|990.9|1000.85|990.35|6
1654209760000|2022-06-02 22:42:40|1001.7|991.2|1001.55|991.05|1001.85|991.35|1001.35|990.85|10
1654209770000|2022-06-02 22:42:50|1001.6|991.1|1001.8|991.3|1001.85|991.35|1001.6|991.1|3
1654209780000|2022-06-02 22:43:00|1001.85|991.35|1001.4|990.9|1001.85|991.35|1001.3|990.8|12
1654209790000|2022-06-02 22:43:10|1001.3|990.8|1000.9|990.4|1001.4|990.9|1000.9|990.4|13
1654209800000|2022-06-02 22:43:20|1001.25|990.75|1000.95|990.45|1001.25|990.75|1000.9|990.4|3
1654209810000|2022-06-02 22:43:30|1000.85|990.35|1001.25|990.75|1001.25|990.75|1000.8|990.3|11
1654209820000|2022-06-02 22:43:40|1001.2|990.7|1001.2|990.7|1001.35|990.85|1001|990.5|9
1654209830000|2022-06-02 22:43:50|1001.15|990.65|1000.8|990.3|1001.2|990.7|1000.8|990.3|15
1654209840000|2022-06-02 22:44:00|1000.85|990.35|1000.34|989.84|1000.85|990.35|1000.34|989.84|15
1654209850000|2022-06-02 22:44:10|1000.39|989.89|1000.54|990.04|1000.59|990.09|1000.09|989.59|7
1654209860000|2022-06-02 22:44:20|1000.25|989.75|1000.34|989.84|1000.54|990.04|1000.14|989.64|13
1654209870000|2022-06-02 22:44:30|1000.14|989.64|1000.14|989.64|1000.19|989.69|1000.06|989.56|7
1654209880000|2022-06-02 22:44:40|1000.19|989.69|1000.8|990.3|1000.85|990.35|1000.14|989.64|14
1654209890000|2022-06-02 22:44:50|1000.75|990.25|1000.49|989.99|1000.75|990.25|1000.14|989.64|7
1654209900000|2022-06-02 22:45:00|1000.44|989.94|1000.9|990.4|1001.4|990.9|1000.44|989.94|12
1654209910000|2022-06-02 22:45:10|1000.95|990.45|1001.3|990.8|1001.65|991.15|1000.95|990.45|17
1654209920000|2022-06-02 22:45:20|1001.15|990.65|999.2|988.7|1001.15|990.65|999.2|988.7|19
1654209930000|2022-06-02 22:45:30|999|988.5|999.6|989.1|1000.15|989.65|999|988.5|15
1654209940000|2022-06-02 22:45:40|999.65|989.15|999|988.5|999.85|989.35|998.85|988.35|12
1654209950000|2022-06-02 22:45:50|998.95|988.45|999.2|988.7|999.2|988.7|998.85|988.35|12
1654209960000|2022-06-02 22:46:00|998.9|988.4|998.8|988.3|999.5|989|998.8|988.3|8
1654209970000|2022-06-02 22:46:10|998.75|988.25|998.8|988.3|999.05|988.55|998.75|988.25|11
1654209980000|2022-06-02 22:46:20|998.75|988.25|998.55|988.05|998.85|988.35|998.55|988.05|8
1654209990000|2022-06-02 22:46:30|998.5|988|998.5|988|998.6|988.1|998.5|988|7
1654210000000|2022-06-02 22:46:40|998.55|988.05|998.55|988.05|998.65|988.15|998.4|987.9|10
1654210010000|2022-06-02 22:46:50|998.6|988.1|998.6|988.1|998.65|988.15|998.5|988|13
1654210020000|2022-06-02 22:47:00|998.65|988.15|998.7|988.2|998.75|988.25|998.65|988.15|5
1654210030000|2022-06-02 22:47:10|998.75|988.25|998.55|988.05|998.75|988.25|998.45|987.95|7
1654210040000|2022-06-02 22:47:20|998.6|988.1|998.6|988.1|998.85|988.35|998.5|988|14
1654210050000|2022-06-02 22:47:30|998.5|988|998.5|988|998.6|988.1|998.23|987.73|14
1654210060000|2022-06-02 22:47:40|998.4|987.9|997.95|987.45|998.45|987.95|997.9|987.4|9
1654210070000|2022-06-02 22:47:50|998.1|987.6|998.6|988.1|998.65|988.15|998.1|987.6|17
1654210080000|2022-06-02 22:48:00|998.4|987.9|998.7|988.2|998.7|988.2|997.85|987.35|17
1654210090000|2022-06-02 22:48:10|998.6|988.1|998.75|988.25|998.8|988.3|998.6|988.1|6
1654210100000|2022-06-02 22:48:20|998.6|988.1|997.8|987.3|998.6|988.1|997.75|987.25|7
1654210110000|2022-06-02 22:48:30|997.75|987.25|998.4|987.9|998.6|988.1|997.75|987.25|10
1654210120000|2022-06-02 22:48:40|998.5|988|998.65|988.15|998.65|988.15|998.5|988|3
1654210130000|2022-06-02 22:48:50|998.6|988.1|998.65|988.15|998.65|988.15|998.6|988.1|2
1654210150000|2022-06-02 22:49:10|998.55|988.05|998.5|988|998.55|988.05|998.5|988|2
1654210160000|2022-06-02 22:49:20|998.55|988.05|998.3|987.8|998.55|988.05|998.3|987.8|5
1654210170000|2022-06-02 22:49:30|998.05|987.55|998.05|987.55|998.3|987.8|998.05|987.55|8
1654210180000|2022-06-02 22:49:40|998.3|987.8|998.2|987.7|998.3|987.8|998.05|987.55|8
1654210190000|2022-06-02 22:49:50|998.05|987.55|998.15|987.65|998.2|987.7|998.05|987.55|4
1654210200000|2022-06-02 22:50:00|998.1|987.6|997.35|986.85|998.3|987.8|997.35|986.85|15
1654210210000|2022-06-02 22:50:10|997.22|986.72|997.17|986.67|997.23|986.73|997.17|986.67|3
1654210220000|2022-06-02 22:50:20|997.18|986.68|997.75|987.25|997.8|987.3|997.13|986.63|11
1654210230000|2022-06-02 22:50:30|998.35|987.85|998.1|987.6|998.35|987.85|997.48|986.98|14
1654210240000|2022-06-02 22:50:40|998.05|987.55|998.35|987.85|998.35|987.85|997.8|987.3|10
1654210250000|2022-06-02 22:50:50|998.4|987.9|998.4|987.9|998.4|987.9|998.4|987.9|1
1654210260000|2022-06-02 22:51:00|998.35|987.85|997.75|987.25|998.35|987.85|997.75|987.25|7
1654210270000|2022-06-02 22:51:10|997.7|987.2|997.6|987.1|997.75|987.25|997.45|986.95|14
1654210280000|2022-06-02 22:51:20|997.55|987.05|997.2|986.7|997.55|987.05|997.2|986.7|12
1654210290000|2022-06-02 22:51:30|997.05|986.55|997.15|986.65|997.3|986.8|996.8|986.3|11
1654210300000|2022-06-02 22:51:40|997.1|986.6|996.75|986.25|997.1|986.6|996.7|986.2|9
1654210310000|2022-06-02 22:51:50|996.7|986.2|996.65|986.15|996.75|986.25|996.65|986.15|4
1654210320000|2022-06-02 22:52:00|996.7|986.2|996.8|986.3|996.8|986.3|996.65|986.15|4
1654210330000|2022-06-02 22:52:10|997.2|986.7|997.15|986.65|997.2|986.7|997.15|986.65|4
1654210340000|2022-06-02 22:52:20|997.05|986.55|996.65|986.15|997.05|986.55|996.55|986.05|11
1654210350000|2022-06-02 22:52:30|996.6|986.1|996.45|985.95|996.6|986.1|996.45|985.95|10
1654210360000|2022-06-02 22:52:40|996.5|986|996.45|985.95|996.5|986|996.45|985.95|8
1654210370000|2022-06-02 22:52:50|996.4|985.9|996.29|985.79|996.5|986|996.24|985.74|15
1654210380000|2022-06-02 22:53:00|996.34|985.84|996.44|985.94|996.75|986.25|996.29|985.79|11
1654210390000|2022-06-02 22:53:10|996.39|985.89|996.34|985.84|996.49|985.99|996.09|985.59|17
1654210400000|2022-06-02 22:53:20|996.24|985.74|996.39|985.89|996.44|985.94|996.09|985.59|13
1654210410000|2022-06-02 22:53:30|996.34|985.84|996.39|985.89|996.44|985.94|996.24|985.74|13
1654210420000|2022-06-02 22:53:40|996.44|985.94|996.29|985.79|996.44|985.94|996.29|985.79|8
1654210430000|2022-06-02 22:53:50|996.49|985.99|996.7|986.2|997.05|986.55|996.44|985.94|20
1654210440000|2022-06-02 22:54:00|996.65|986.15|996.75|986.25|996.9|986.4|996.6|986.1|11
1654210450000|2022-06-02 22:54:10|996.8|986.3|996.44|985.94|996.85|986.35|996.34|985.84|9
1654210460000|2022-06-02 22:54:20|996.39|985.89|996.39|985.89|996.44|985.94|996.29|985.79|6
1654210470000|2022-06-02 22:54:30|996.44|985.94|996.44|985.94|996.44|985.94|996.39|985.89|5
1654210480000|2022-06-02 22:54:40|996.54|986.04|996.49|985.99|996.54|986.04|996.49|985.99|2
1654210490000|2022-06-02 22:54:50|996.65|986.15|997.3|986.8|997.5|987|996.65|986.15|11
1654210500000|2022-06-02 22:55:00|997.25|986.75|997.35|986.85|997.5|987|997.2|986.7|7
1654210510000|2022-06-02 22:55:10|997.4|986.9|997.3|986.8|997.4|986.9|997.3|986.8|11
1654210520000|2022-06-02 22:55:20|997.35|986.85|997.35|986.85|997.4|986.9|997.35|986.85|9
1654210530000|2022-06-02 22:55:30|997.4|986.9|997.35|986.85|997.4|986.9|997.35|986.85|6
1654210540000|2022-06-02 22:55:40|997.24|986.74|997.26|986.76|997.26|986.76|997.16|986.66|4
1654210550000|2022-06-02 22:55:50|997.21|986.71|997.02|986.52|997.21|986.71|997.01|986.51|6
1654210560000|2022-06-02 22:56:00|997.03|986.53|996.96|986.46|997.16|986.66|996.73|986.23|12
1654210570000|2022-06-02 22:56:10|996.87|986.37|996.81|986.31|997.06|986.56|996.72|986.22|11
1654210580000|2022-06-02 22:56:20|996.86|986.36|996.86|986.36|996.86|986.36|996.81|986.31|3
1654210600000|2022-06-02 22:56:40|996.91|986.41|996.81|986.31|996.91|986.41|996.76|986.26|8
1654210610000|2022-06-02 22:56:50|996.86|986.36|996.86|986.36|996.86|986.36|996.67|986.17|5
1654210620000|2022-06-02 22:57:00|996.81|986.31|996.67|986.17|996.86|986.36|996.67|986.17|9
1654210630000|2022-06-02 22:57:10|996.61|986.11|996.81|986.31|996.91|986.41|996.61|986.11|11
1654210660000|2022-06-02 22:57:40|996.71|986.21|996.67|986.17|996.71|986.21|996.67|986.17|2
1654210670000|2022-06-02 22:57:50|996.81|986.31|996.81|986.31|996.81|986.31|996.81|986.31|1
1654210680000|2022-06-02 22:58:00|996.67|986.17|996.91|986.41|996.96|986.46|996.67|986.17|12
1654210690000|2022-06-02 22:58:10|996.86|986.36|996.76|986.26|996.96|986.46|996.76|986.26|12
1654210700000|2022-06-02 22:58:20|996.71|986.21|996.59|986.09|996.71|986.21|996.58|986.08|4
1654210730000|2022-06-02 22:58:50|996.67|986.17|996.67|986.17|996.67|986.17|996.67|986.17|1
1654210740000|2022-06-02 22:59:00|996.62|986.12|996.46|985.96|996.62|986.12|996.46|985.96|12
1654210750000|2022-06-02 22:59:10|995.82|985.32|995.84|985.34|995.84|985.34|995.72|985.22|9
1654210760000|2022-06-02 22:59:20|995.79|985.29|995.84|985.34|995.84|985.34|995.79|985.29|4
1654210770000|2022-06-02 22:59:30|995.8|985.3|995.8|985.3|995.8|985.3|995.75|985.25|3
1654210780000|2022-06-02 22:59:40|995.85|985.35|995.65|985.15|995.85|985.35|995.6|985.1|11
1654210790000|2022-06-02 22:59:50|995.6|985.1|995.55|985.05|995.6|985.1|995.5|985|6
1654210800000|2022-06-02 23:00:00|995.5|985|996.55|986.05|996.55|986.05|995.45|984.95|14
1654210810000|2022-06-02 23:00:10|996.6|986.1|997.27|986.77|997.27|986.77|996.6|986.1|11
1654210820000|2022-06-02 23:00:20|997.32|986.82|996.95|986.45|997.32|986.82|996.95|986.45|9
1654210830000|2022-06-02 23:00:30|996.87|986.37|996.45|985.95|996.87|986.37|996.45|985.95|10
1654210840000|2022-06-02 23:00:40|996.4|985.9|996.45|985.95|996.45|985.95|996.4|985.9|2
1654210860000|2022-06-02 23:01:00|996.4|985.9|996.4|985.9|996.4|985.9|996.35|985.85|3
1654210870000|2022-06-02 23:01:10|996.2|985.7|995.96|985.46|996.2|985.7|995.96|985.46|5
1654210880000|2022-06-02 23:01:20|995.91|985.41|995.81|985.31|995.96|985.46|995.81|985.31|9
1654210890000|2022-06-02 23:01:30|995.91|985.41|995.81|985.31|995.91|985.41|995.81|985.31|9
1654210900000|2022-06-02 23:01:40|995.78|985.28|995.78|985.28|995.78|985.28|995.78|985.28|1
1654210910000|2022-06-02 23:01:50|995.81|985.31|995.78|985.28|995.81|985.31|995.78|985.28|2
1654210920000|2022-06-02 23:02:00|995.81|985.31|996.62|986.12|996.85|986.35|995.81|985.31|14
1654210930000|2022-06-02 23:02:10|996.72|986.22|996.67|986.17|996.72|986.22|996.37|985.87|13
1654210940000|2022-06-02 23:02:20|996.74|986.24|996.79|986.29|996.79|986.29|996.74|986.24|5
1654210950000|2022-06-02 23:02:30|996.74|986.24|996.65|986.15|996.74|986.24|996.65|986.15|3
1654210960000|2022-06-02 23:02:40|996.7|986.2|996.7|986.2|996.7|986.2|996.7|986.2|1
1654210970000|2022-06-02 23:02:50|996.71|986.21|996.77|986.27|996.86|986.36|996.71|986.21|8
1654210980000|2022-06-02 23:03:00|996.78|986.28|996.57|986.07|996.78|986.28|996.38|985.88|13
1654211000000|2022-06-02 23:03:20|996.82|986.32|997|986.5|997|986.5|996.82|986.32|2
1654211010000|2022-06-02 23:03:30|996.95|986.45|997.2|986.7|997.2|986.7|996.95|986.45|6
1654211020000|2022-06-02 23:03:40|997.25|986.75|997.7|987.2|997.7|987.2|997.25|986.75|13
1654211030000|2022-06-02 23:03:50|997.65|987.15|997.9|987.4|997.95|987.45|997.65|987.15|14
1654211040000|2022-06-02 23:04:00|997.95|987.45|998.61|988.11|998.65|988.15|997.85|987.35|18
1654211050000|2022-06-02 23:04:10|998.56|988.06|997.85|987.35|998.66|988.16|997.71|987.21|21
1654211060000|2022-06-02 23:04:20|997.95|987.45|998.4|987.9|998.4|987.9|997.95|987.45|5
1654211070000|2022-06-02 23:04:30|998.35|987.85|998.4|987.9|998.4|987.9|998.35|987.85|2
1654211080000|2022-06-02 23:04:40|998.5|988|998.4|987.9|998.55|988.05|998.4|987.9|4
1654211090000|2022-06-02 23:04:50|998.35|987.85|997.6|987.1|998.45|987.95|997.2|986.7|15
1654211100000|2022-06-02 23:05:00|997.55|987.05|998.13|987.63|998.46|987.96|997.5|987|18
1654211110000|2022-06-02 23:05:10|998.14|987.64|998.3|987.8|998.4|987.9|998.12|987.62|9
1654211120000|2022-06-02 23:05:20|998.19|987.69|998.13|987.63|998.4|987.9|998.13|987.63|18
1654211130000|2022-06-02 23:05:30|998.09|987.59|997.65|987.15|998.09|987.59|997.41|986.91|15
1654211140000|2022-06-02 23:05:40|997.7|987.2|997.27|986.77|997.7|987.2|997.27|986.77|11
1654211150000|2022-06-02 23:05:50|997.26|986.76|996.9|986.4|997.26|986.76|996.88|986.38|12
1654211160000|2022-06-02 23:06:00|996.79|986.29|996.62|986.12|996.79|986.29|996.62|986.12|4
1654211170000|2022-06-02 23:06:10|996.47|985.97|996.4|985.9|996.47|985.97|996.4|985.9|3
1654211180000|2022-06-02 23:06:20|996.82|986.32|997.18|986.68|997.54|987.04|996.82|986.32|12
1654211190000|2022-06-02 23:06:30|997.17|986.67|997.05|986.55|997.17|986.67|997.05|986.55|5
1654211200000|2022-06-02 23:06:40|997.18|986.68|997.23|986.73|997.25|986.75|997.18|986.68|9
1654211210000|2022-06-02 23:06:50|997.21|986.71|998.24|987.74|998.45|987.95|997.21|986.71|21
1654211220000|2022-06-02 23:07:00|998.17|987.67|998.26|987.76|998.31|987.81|998.17|987.67|5
1654211230000|2022-06-02 23:07:10|998.37|987.87|998.35|987.85|998.42|987.92|998.16|987.66|14
1654211240000|2022-06-02 23:07:20|998.3|987.8|998.25|987.75|998.4|987.9|998.25|987.75|3
1654211250000|2022-06-02 23:07:30|997.95|987.45|997.39|986.89|997.95|987.45|997.39|986.89|11
1654211260000|2022-06-02 23:07:40|997.41|986.91|997.33|986.83|997.65|987.15|997.31|986.81|16
1654211270000|2022-06-02 23:07:50|997.31|986.81|997.19|986.69|997.31|986.81|997.19|986.69|11
1654211280000|2022-06-02 23:08:00|997.18|986.68|997.27|986.77|997.49|986.99|997.16|986.66|6
1654211290000|2022-06-02 23:08:10|997.26|986.76|997.19|986.69|997.26|986.76|997.19|986.69|3
1654211310000|2022-06-02 23:08:30|997.13|986.63|997.13|986.63|997.13|986.63|997.06|986.56|4
1654211320000|2022-06-02 23:08:40|997.01|986.51|997.09|986.59|997.09|986.59|997.01|986.51|2
1654211330000|2022-06-02 23:08:50|996.62|986.12|996.16|985.66|996.62|986.12|996.16|985.66|9
1654211340000|2022-06-02 23:09:00|996.2|985.7|996.35|985.85|996.55|986.05|996.2|985.7|14
1654211350000|2022-06-02 23:09:10|996.25|985.75|995.34|984.84|996.25|985.75|995.34|984.84|14
1654211360000|2022-06-02 23:09:20|995.32|984.82|995.35|984.85|995.43|984.93|995.29|984.79|10
1654211370000|2022-06-02 23:09:30|995.26|984.76|994.41|983.91|995.26|984.76|994.41|983.91|13
1654211380000|2022-06-02 23:09:40|994.4|983.9|994.39|983.89|994.4|983.9|994.3|983.8|6
1654211390000|2022-06-02 23:09:50|994.44|983.94|994.57|984.07|994.57|984.07|994.42|983.92|6
1654211400000|2022-06-02 23:10:00|994.62|984.12|994.57|984.07|994.67|984.17|994.57|984.07|6
1654211410000|2022-06-02 23:10:10|994.72|984.22|994.56|984.06|994.72|984.22|994.42|983.92|6
1654211420000|2022-06-02 23:10:20|994.61|984.11|994.28|983.78|994.61|984.11|994.28|983.78|10
1654211430000|2022-06-02 23:10:30|994.3|983.8|993.88|983.38|994.35|983.85|993.79|983.29|12
1654211440000|2022-06-02 23:10:40|993.89|983.39|993.71|983.21|993.91|983.41|993.71|983.21|8
1654211450000|2022-06-02 23:10:50|993.6|983.1|993.18|982.68|993.61|983.11|993.18|982.68|10
1654211460000|2022-06-02 23:11:00|993.01|982.51|994.24|983.74|994.24|983.74|992.93|982.43|18
1654211470000|2022-06-02 23:11:10|994.39|983.89|994.83|984.33|994.85|984.35|994.39|983.89|15
1654211480000|2022-06-02 23:11:20|994.78|984.28|994.85|984.35|995.1|984.6|994.78|984.28|10
1654211490000|2022-06-02 23:11:30|994.8|984.3|994.71|984.21|994.9|984.4|994.71|984.21|10
1654211500000|2022-06-02 23:11:40|994.76|984.26|995.05|984.55|995.1|984.6|994.76|984.26|7
1654211510000|2022-06-02 23:11:50|995|984.5|994.95|984.45|995.05|984.55|994.95|984.45|8
1654211520000|2022-06-02 23:12:00|995|984.5|995.95|985.45|996|985.5|994.95|984.45|17
1654211530000|2022-06-02 23:12:10|995.8|985.3|996.35|985.85|996.35|985.85|995.7|985.2|11
1654211540000|2022-06-02 23:12:20|996.25|985.75|996.6|986.1|996.6|986.1|996.09|985.59|7
1654211550000|2022-06-02 23:12:30|996.54|986.04|995.46|984.96|996.54|986.04|995.46|984.96|19
1654211560000|2022-06-02 23:12:40|995.29|984.79|995.33|984.83|995.38|984.88|995.24|984.74|4
1654211570000|2022-06-02 23:12:50|995.34|984.84|995.37|984.87|995.37|984.87|995.25|984.75|4
1654211580000|2022-06-02 23:13:00|995.42|984.92|995.95|985.45|996|985.5|995.26|984.76|15
1654211590000|2022-06-02 23:13:10|995.86|985.36|995.86|985.36|995.91|985.41|995.81|985.31|6
1654211600000|2022-06-02 23:13:20|995.91|985.41|995.88|985.38|996.1|985.6|995.7|985.2|11
1654211610000|2022-06-02 23:13:30|996.08|985.58|996.15|985.65|996.15|985.65|995.88|985.38|6
1654211620000|2022-06-02 23:13:40|996.05|985.55|996.05|985.55|996.2|985.7|996.05|985.55|12
1654211640000|2022-06-02 23:14:00|996|985.5|995.8|985.3|996.2|985.7|995.8|985.3|9
1654211650000|2022-06-02 23:14:10|995.81|985.31|995.58|985.08|995.91|985.41|995.58|985.08|9
1654211660000|2022-06-02 23:14:20|995.66|985.16|995.58|985.08|995.81|985.31|995.58|985.08|11
1654211680000|2022-06-02 23:14:40|995.66|985.16|995.91|985.41|995.91|985.41|995.66|985.16|7
1654211690000|2022-06-02 23:14:50|995.86|985.36|996.4|985.9|996.5|986|995.86|985.36|7
1654211700000|2022-06-02 23:15:00|996.25|985.75|997.1|986.6|997.3|986.8|996.05|985.55|15
1654211710000|2022-06-02 23:15:10|997.15|986.65|997.37|986.87|997.37|986.87|997.15|986.65|5
1654211720000|2022-06-02 23:15:20|997.39|986.89|997.7|987.2|998.4|987.9|997.35|986.85|20
1654211730000|2022-06-02 23:15:30|997.75|987.25|997.4|986.9|997.75|987.25|997.3|986.8|9
1654211740000|2022-06-02 23:15:40|997.35|986.85|996.89|986.39|997.35|986.85|996.89|986.39|7
1654211750000|2022-06-02 23:15:50|996.88|986.38|996.83|986.33|996.88|986.38|996.79|986.29|5
1654211760000|2022-06-02 23:16:00|996.77|986.27|996.25|985.75|996.77|986.27|996.25|985.75|7
1654211770000|2022-06-02 23:16:10|996.16|985.66|997.15|986.65|997.2|986.7|996.05|985.55|12
1654211780000|2022-06-02 23:16:20|997.2|986.7|996.92|986.42|997.25|986.75|996.92|986.42|11
1654211790000|2022-06-02 23:16:30|996.94|986.44|996.9|986.4|996.94|986.44|996.9|986.4|5
1654211800000|2022-06-02 23:16:40|996.87|986.37|997.33|986.83|997.33|986.83|996.87|986.37|7
1654211810000|2022-06-02 23:16:50|997.4|986.9|997.7|987.2|997.7|987.2|997.4|986.9|12
1654211820000|2022-06-02 23:17:00|997.65|987.15|997.65|987.15|997.65|987.15|997.65|987.15|1
1654211830000|2022-06-02 23:17:10|997.75|987.25|998.3|987.8|998.3|987.8|997.75|987.25|3
1654211840000|2022-06-02 23:17:20|998.5|988|998.45|987.95|998.7|988.2|998.45|987.95|10
1654211850000|2022-06-02 23:17:30|998.35|987.85|998.3|987.8|998.5|988|998.25|987.75|10
1654211860000|2022-06-02 23:17:40|998.35|987.85|998.3|987.8|998.35|987.85|998.3|987.8|10
1654211870000|2022-06-02 23:17:50|998.35|987.85|998.3|987.8|998.35|987.85|998.3|987.8|8
1654211880000|2022-06-02 23:18:00|998.15|987.65|998.3|987.8|998.35|987.85|998.15|987.65|9
1654211890000|2022-06-02 23:18:10|998.2|987.7|998.1|987.6|998.2|987.7|998.1|987.6|9
1654211900000|2022-06-02 23:18:20|998.05|987.55|998.05|987.55|998.1|987.6|998.05|987.55|3
1654211910000|2022-06-02 23:18:30|997.95|987.45|998.15|987.65|998.2|987.7|997.95|987.45|8
1654211920000|2022-06-02 23:18:40|998.1|987.6|998.2|987.7|998.3|987.8|998.1|987.6|4
1654211930000|2022-06-02 23:18:50|998.25|987.75|998.05|987.55|998.25|987.75|998|987.5|8
1654211940000|2022-06-02 23:19:00|998|987.5|998.05|987.55|998.05|987.55|998|987.5|6
1654211950000|2022-06-02 23:19:10|998|987.5|997.86|987.36|998.05|987.55|997.86|987.36|9
1654211960000|2022-06-02 23:19:20|997.68|987.18|997.5|987|997.68|987.18|997.46|986.96|6
1654211970000|2022-06-02 23:19:30|997.54|987.04|997.65|987.15|997.65|987.15|997.54|987.04|3
1654211980000|2022-06-02 23:19:40|997.64|987.14|997.61|987.11|997.64|987.14|997.61|987.11|3
1654211990000|2022-06-02 23:19:50|997.55|987.05|997.55|987.05|997.55|987.05|997.55|987.05|1
1654212000000|2022-06-02 23:20:00|997.57|987.07|997.54|987.04|997.64|987.14|997.54|987.04|5
1654212010000|2022-06-02 23:20:10|997.59|987.09|997.54|987.04|997.84|987.34|997.14|986.64|5
1654212020000|2022-06-02 23:20:20|997.69|987.19|997.54|987.04|997.79|987.29|997.54|987.04|6
1654212030000|2022-06-02 23:20:30|997.55|987.05|997.54|987.04|997.74|987.24|997.54|987.04|9
1654212040000|2022-06-02 23:20:40|997.59|987.09|997.54|987.04|997.59|987.09|997.54|987.04|5
1654212050000|2022-06-02 23:20:50|997.59|987.09|997.59|987.09|997.59|987.09|997.59|987.09|1
1654212060000|2022-06-02 23:21:00|997.74|987.24|998.05|987.55|998.05|987.55|997.74|987.24|5
1654212070000|2022-06-02 23:21:10|998.45|987.95|998.6|988.1|998.7|988.2|998.45|987.95|10
1654212080000|2022-06-02 23:21:20|998.7|988.2|998.55|988.05|998.75|988.25|998.55|988.05|13
1654212090000|2022-06-02 23:21:30|998.6|988.1|998.03|987.53|998.6|988.1|997.92|987.42|11
1654212100000|2022-06-02 23:21:40|998.07|987.57|999.41|988.91|999.41|988.91|998.07|987.57|13
1654212110000|2022-06-02 23:21:50|999.51|989.01|999.85|989.35|1000.35|989.85|999.51|989.01|22
1654212120000|2022-06-02 23:22:00|999.9|989.4|999.1|988.6|1000.1|989.6|999.1|988.6|16
1654212130000|2022-06-02 23:22:10|999.3|988.8|998.82|988.32|999.3|988.8|998.82|988.32|7
1654212140000|2022-06-02 23:22:20|998.77|988.27|998.4|987.9|998.77|988.27|998.4|987.9|5
1654212150000|2022-06-02 23:22:30|998.72|988.22|999.6|989.1|999.65|989.15|998.72|988.22|9
1654212160000|2022-06-02 23:22:40|999.55|989.05|1000.8|990.3|1000.8|990.3|999.3|988.8|18
1654212170000|2022-06-02 23:22:50|1000.85|990.35|1000.6|990.1|1000.9|990.4|1000.6|990.1|14
1654212180000|2022-06-02 23:23:00|1000.55|990.05|1000.1|989.6|1000.55|990.05|1000|989.5|13
1654212190000|2022-06-02 23:23:10|1000.05|989.55|999.84|989.34|1000.05|989.55|999.69|989.19|9
1654212200000|2022-06-02 23:23:20|999.79|989.29|999.6|989.1|999.79|989.29|999.55|989.05|9
1654212210000|2022-06-02 23:23:30|999.7|989.2|999.69|989.19|999.84|989.34|999.6|989.1|8
1654212220000|2022-06-02 23:23:40|999.64|989.14|999.64|989.14|999.64|989.14|999.64|989.14|1
1654212240000|2022-06-02 23:24:00|999.69|989.19|999.79|989.29|999.79|989.29|999.69|989.19|2
1654212250000|2022-06-02 23:24:10|999.71|989.21|1000.21|989.71|1000.29|989.79|999.71|989.21|17
1654212260000|2022-06-02 23:24:20|1000.15|989.65|1000.17|989.67|1000.35|989.85|1000.12|989.62|9
1654212270000|2022-06-02 23:24:30|1000.12|989.62|1000.4|989.9|1000.4|989.9|1000.12|989.62|5
1654212280000|2022-06-02 23:24:40|1000.35|989.85|1000.05|989.55|1000.65|990.15|1000.05|989.55|15
1654212290000|2022-06-02 23:24:50|1000.3|989.8|999.79|989.29|1000.3|989.8|999.79|989.29|9
1654212300000|2022-06-02 23:25:00|999.84|989.34|1000.3|989.8|1000.4|989.9|999.84|989.34|11
1654212310000|2022-06-02 23:25:10|1000.4|989.9|1000.25|989.75|1000.4|989.9|1000.25|989.75|3
1654212320000|2022-06-02 23:25:20|1000.3|989.8|999.91|989.41|1000.35|989.85|999.89|989.39|8
1654212330000|2022-06-02 23:25:30|999.96|989.46|1000.2|989.7|1000.2|989.7|999.91|989.41|7
1654212340000|2022-06-02 23:25:40|1000.35|989.85|1000.45|989.95|1000.55|990.05|1000.35|989.85|11
1654212350000|2022-06-02 23:25:50|1000.55|990.05|1000.9|990.4|1000.95|990.45|1000.35|989.85|13
1654212360000|2022-06-02 23:26:00|1000.85|990.35|999.89|989.39|1000.85|990.35|999.89|989.39|11
1654212370000|2022-06-02 23:26:10|999.84|989.34|1000.06|989.56|1000.07|989.57|999.74|989.24|9
1654212380000|2022-06-02 23:26:20|999.96|989.46|999.84|989.34|1000.16|989.66|999.84|989.34|7
1654212390000|2022-06-02 23:26:30|999.74|989.24|999.6|989.1|999.89|989.39|999.6|989.1|4
1654212400000|2022-06-02 23:26:40|999.55|989.05|999.55|989.05|999.65|989.15|999.5|989|4
1654212410000|2022-06-02 23:26:50|999.6|989.1|999.5|989|999.7|989.2|999.5|989|7
1654212420000|2022-06-02 23:27:00|999.7|989.2|999.6|989.1|999.75|989.25|999.6|989.1|6
1654212430000|2022-06-02 23:27:10|999.5|989|999.5|989|999.55|989.05|999.29|988.79|15
1654212440000|2022-06-02 23:27:20|999.36|988.86|998.65|988.15|999.36|988.86|998.6|988.1|14
1654212450000|2022-06-02 23:27:30|998.55|988.05|998.35|987.85|998.55|988.05|998.35|987.85|4
1654212460000|2022-06-02 23:27:40|998.4|987.9|998.4|987.9|998.5|988|998.4|987.9|4
1654212470000|2022-06-02 23:27:50|998.45|987.95|998.45|987.95|998.55|988.05|998.45|987.95|4
1654212480000|2022-06-02 23:28:00|998.8|988.3|998.7|988.2|998.85|988.35|998.7|988.2|5
1654212490000|2022-06-02 23:28:10|998.6|988.1|998.5|988|998.75|988.25|998.02|987.52|13
1654212500000|2022-06-02 23:28:20|998.7|988.2|998.4|987.9|998.7|988.2|998.4|987.9|7
1654212510000|2022-06-02 23:28:30|998.55|988.05|998.8|988.3|998.85|988.35|998.55|988.05|17
1654212520000|2022-06-02 23:28:40|998.75|988.25|998.75|988.25|998.75|988.25|998.7|988.2|3
1654212530000|2022-06-02 23:28:50|998.7|988.2|999.25|988.75|999.25|988.75|998.7|988.2|9
1654212540000|2022-06-02 23:29:00|999.1|988.6|999.25|988.75|999.3|988.8|999.1|988.6|14
1654212550000|2022-06-02 23:29:10|999.3|988.8|999.5|989|999.5|989|999.2|988.7|12
1654212560000|2022-06-02 23:29:20|999.55|989.05|1000.25|989.75|1000.35|989.85|999.55|989.05|13
1654212570000|2022-06-02 23:29:30|1000.15|989.65|1000.55|990.05|1000.55|990.05|1000.05|989.55|16
1654212580000|2022-06-02 23:29:40|1000.5|990|1000.95|990.45|1000.95|990.45|1000.2|989.7|10
1654212590000|2022-06-02 23:29:50|1001.05|990.55|1000.95|990.45|1001.2|990.7|1000.95|990.45|9
1654212600000|2022-06-02 23:30:00|1000.97|990.47|1000.65|990.15|1000.97|990.47|1000.55|990.05|16
1654212610000|2022-06-02 23:30:10|1000.6|990.1|1000.65|990.15|1000.75|990.25|1000.45|989.95|7
1654212620000|2022-06-02 23:30:20|1000.6|990.1|1000.55|990.05|1000.6|990.1|1000.35|989.85|7
1654212630000|2022-06-02 23:30:30|1000.75|990.25|1003|992.5|1003.55|993.05|1000.63|990.13|20
1654212640000|2022-06-02 23:30:40|1003.35|992.85|1003.85|993.35|1003.9|993.4|1003.35|992.85|22
1654212650000|2022-06-02 23:30:50|1003.65|993.15|1003.65|993.15|1003.85|993.35|1003.45|992.95|17
1654212660000|2022-06-02 23:31:00|1003.6|993.1|1003.45|992.95|1003.75|993.25|1003.1|992.6|14
1654212670000|2022-06-02 23:31:10|1003.2|992.7|1003.1|992.6|1003.45|992.95|1003.05|992.55|5
1654212680000|2022-06-02 23:31:20|1003.15|992.65|1003.4|992.9|1003.45|992.95|1003.15|992.65|5
1654212690000|2022-06-02 23:31:30|1003.25|992.75|1003.7|993.2|1003.7|993.2|1003|992.5|11
1654212700000|2022-06-02 23:31:40|1003.65|993.15|1001.34|990.84|1003.75|993.25|1001.34|990.84|14
1654212710000|2022-06-02 23:31:50|1001.49|990.99|1000.55|990.05|1001.49|990.99|1000.55|990.05|10
1654212720000|2022-06-02 23:32:00|1000.6|990.1|1000.6|990.1|1000.6|990.1|1000.5|990|9
1654212730000|2022-06-02 23:32:10|1000.55|990.05|1000.45|989.95|1000.55|990.05|1000.45|989.95|3
1654212740000|2022-06-02 23:32:20|1000.5|990|1000.45|989.95|1000.5|990|1000.45|989.95|2
1654212750000|2022-06-02 23:32:30|1000.4|989.9|1000.1|989.6|1000.4|989.9|1000.1|989.6|3
1654212760000|2022-06-02 23:32:40|1000.05|989.55|1000.3|989.8|1000.7|990.2|1000|989.5|9
1654212770000|2022-06-02 23:32:50|1000.35|989.85|999.3|988.8|1000.35|989.85|999.3|988.8|14
1654212780000|2022-06-02 23:33:00|999.25|988.75|999.07|988.57|999.6|989.1|999.07|988.57|14
1654212790000|2022-06-02 23:33:10|999.12|988.62|999.32|988.82|999.32|988.82|999.07|988.57|11
1654212810000|2022-06-02 23:33:30|999.37|988.87|999.32|988.82|999.65|989.15|999.32|988.82|10
1654212820000|2022-06-02 23:33:40|999.4|988.9|999.27|988.77|999.4|988.9|999.22|988.72|4
1654212830000|2022-06-02 23:33:50|999.35|988.85|999.27|988.77|999.35|988.85|999.22|988.72|4
1654212840000|2022-06-02 23:34:00|999.15|988.65|999.1|988.6|999.15|988.65|999.1|988.6|3
1654212850000|2022-06-02 23:34:10|999.17|988.67|999.1|988.6|999.17|988.67|999.01|988.51|5
1654212870000|2022-06-02 23:34:30|999.03|988.53|999.03|988.53|999.03|988.53|999.03|988.53|1
1654212880000|2022-06-02 23:34:40|999.1|988.6|999.37|988.87|1000.16|989.66|999.1|988.6|15
1654212890000|2022-06-02 23:34:50|999.32|988.82|999.32|988.82|999.42|988.92|999.32|988.82|5
1654212900000|2022-06-02 23:35:00|999.37|988.87|999.14|988.64|999.8|989.3|999.14|988.64|12
1654212910000|2022-06-02 23:35:10|999.16|988.66|999.22|988.72|999.22|988.72|999.16|988.66|2
1654212920000|2022-06-02 23:35:20|999.3|988.8|999.37|988.87|999.37|988.87|999.21|988.71|11
1654212930000|2022-06-02 23:35:30|999.32|988.82|999.6|989.1|999.82|989.32|999.27|988.77|11
1654212940000|2022-06-02 23:35:40|999.75|989.25|999.75|989.25|999.8|989.3|999.75|989.25|5
1654212960000|2022-06-02 23:36:00|999.7|989.2|999.7|989.2|999.75|989.25|999.7|989.2|3
1654212970000|2022-06-02 23:36:10|999.65|989.15|999.49|988.99|999.75|989.25|999.49|988.99|5
1654212980000|2022-06-02 23:36:20|999.54|989.04|999.65|989.15|999.7|989.2|999.54|989.04|6
1654212990000|2022-06-02 23:36:30|999.7|989.2|1000.2|989.7|1000.6|990.1|999.7|989.2|13
1654213000000|2022-06-02 23:36:40|1000.15|989.65|1000.2|989.7|1000.2|989.7|1000.15|989.65|4
1654213020000|2022-06-02 23:37:00|1000.25|989.75|1000.25|989.75|1000.25|989.75|1000.25|989.75|1
1654213030000|2022-06-02 23:37:10|1000.24|989.74|999.14|988.64|1000.4|989.9|999.14|988.64|14
1654213040000|2022-06-02 23:37:20|999.24|988.74|999.17|988.67|999.24|988.74|999.14|988.64|6
1654213050000|2022-06-02 23:37:30|998.88|988.38|998.88|988.38|998.88|988.38|998.88|988.38|1
1654213060000|2022-06-02 23:37:40|998.86|988.36|997.35|986.85|998.86|988.36|996.83|986.33|18
1654213070000|2022-06-02 23:37:50|997.13|986.63|997.21|986.71|997.3|986.8|997.08|986.58|5
1654213080000|2022-06-02 23:38:00|997.12|986.62|997.1|986.6|997.12|986.62|997.1|986.6|2
1654213090000|2022-06-02 23:38:10|997.2|986.7|997.3|986.8|997.3|986.8|997.2|986.7|6
1654213100000|2022-06-02 23:38:20|997.25|986.75|996.96|986.46|997.25|986.75|996.96|986.46|3
1654213110000|2022-06-02 23:38:30|997.1|986.6|997.06|986.56|997.1|986.6|997.05|986.55|4
1654213120000|2022-06-02 23:38:40|997.01|986.51|997.06|986.56|997.06|986.56|997.01|986.51|4
1654213130000|2022-06-02 23:38:50|997.01|986.51|997.4|986.9|997.75|987.25|996.86|986.36|15
1654213140000|2022-06-02 23:39:00|997.45|986.95|997.01|986.51|997.7|987.2|997.01|986.51|10
1654213150000|2022-06-02 23:39:10|997.21|986.71|997.2|986.7|997.25|986.75|997.01|986.51|8
1654213160000|2022-06-02 23:39:20|997.15|986.65|997.15|986.65|997.2|986.7|997.15|986.65|7
1654213170000|2022-06-02 23:39:30|997.05|986.55|997.05|986.55|997.05|986.55|997.05|986.55|1
1654213180000|2022-06-02 23:39:40|996.96|986.46|997.06|986.56|997.36|986.86|996.81|986.31|7
1654213190000|2022-06-02 23:39:50|997.01|986.51|996.81|986.31|997.01|986.51|996.81|986.31|4
1654213200000|2022-06-02 23:40:00|996.77|986.27|997.35|986.85|997.6|987.1|996.77|986.27|8
1654213210000|2022-06-02 23:40:10|997.15|986.65|997.06|986.56|997.15|986.65|997.06|986.56|3
1654213220000|2022-06-02 23:40:20|997.16|986.66|997.3|986.8|997.6|987.1|997.16|986.66|10
1654213230000|2022-06-02 23:40:30|997.25|986.75|996.6|986.1|997.25|986.75|996.35|985.85|19
1654213240000|2022-06-02 23:40:40|996.61|986.11|995.6|985.1|996.77|986.27|995.6|985.1|18
1654213250000|2022-06-02 23:40:50|995.55|985.05|995.75|985.25|995.85|985.35|995.55|985.05|23
1654213260000|2022-06-02 23:41:00|995.8|985.3|995.75|985.25|995.8|985.3|995.65|985.15|12
1654213270000|2022-06-02 23:41:10|995.8|985.3|997.2|986.7|997.2|986.7|995.75|985.25|20
1654213280000|2022-06-02 23:41:20|997.1|986.6|997.2|986.7|997.2|986.7|997|986.5|21
1654213290000|2022-06-02 23:41:30|997.15|986.65|997.15|986.65|997.15|986.65|997.15|986.65|1
1654213300000|2022-06-02 23:41:40|997.3|986.8|997.6|987.1|997.6|987.1|997.3|986.8|10
1654213310000|2022-06-02 23:41:50|997.5|987|997.55|987.05|997.55|987.05|997.5|987|2
1654213320000|2022-06-02 23:42:00|997.6|987.1|997.7|987.2|997.75|987.25|997.6|987.1|3
1654213330000|2022-06-02 23:42:10|997.65|987.15|997.2|986.7|997.65|987.15|997.2|986.7|4
1654213340000|2022-06-02 23:42:20|997.25|986.75|997.45|986.95|997.45|986.95|997.25|986.75|3
1654213350000|2022-06-02 23:42:30|997.5|987|998.15|987.65|998.3|987.8|997.5|987|16
1654213360000|2022-06-02 23:42:40|998.12|987.62|998.06|987.56|998.12|987.62|998.03|987.53|4
1654213380000|2022-06-02 23:43:00|997.97|987.47|997.88|987.38|997.97|987.47|997.8|987.3|7
1654213390000|2022-06-02 23:43:10|997.9|987.4|998.07|987.57|998.07|987.57|997.9|987.4|7
1654213400000|2022-06-02 23:43:20|998.05|987.55|998.2|987.7|998.25|987.75|997.8|987.3|9
1654213410000|2022-06-02 23:43:30|998.25|987.75|998.09|987.59|998.3|987.8|998.08|987.58|12
1654213420000|2022-06-02 23:43:40|998.04|987.54|998.09|987.59|998.09|987.59|998.04|987.54|4
1654213440000|2022-06-02 23:44:00|997.95|987.45|997.9|987.4|997.95|987.45|997.9|987.4|2
1654213450000|2022-06-02 23:44:10|997.76|987.26|997.56|987.06|997.76|987.26|997.56|987.06|4
1654213460000|2022-06-02 23:44:20|997.51|987.01|996.92|986.42|997.51|987.01|996.92|986.42|2
1654213470000|2022-06-02 23:44:30|996.91|986.41|996.73|986.23|996.91|986.41|996.73|986.23|5
1654213480000|2022-06-02 23:44:40|996.28|985.78|996.37|985.87|996.45|985.95|996.06|985.56|10
1654213490000|2022-06-02 23:44:50|995.98|985.48|996.37|985.87|996.5|986|995.98|985.48|9
1654213500000|2022-06-02 23:45:00|996.42|985.92|999.9|989.4|1000|989.5|996.3|985.8|18
1654213510000|2022-06-02 23:45:10|999.02|988.52|998.4|987.9|999.02|988.52|998.4|987.9|8
1654213520000|2022-06-02 23:45:20|998.42|987.92|997.64|987.14|998.45|987.95|997.64|987.14|17
1654213530000|2022-06-02 23:45:30|997.6|987.1|997.35|986.85|997.99|987.49|997.06|986.56|21
1654213540000|2022-06-02 23:45:40|997.4|986.9|997.1|986.6|997.4|986.9|997|986.5|7
1654213550000|2022-06-02 23:45:50|997.04|986.54|996.47|985.97|997.04|986.54|996.41|985.91|4
1654213560000|2022-06-02 23:46:00|996.49|985.99|996.25|985.75|996.49|985.99|995.89|985.39|9
1654213570000|2022-06-02 23:46:10|996.05|985.55|996.06|985.56|996.75|986.25|996.05|985.55|15
1654213580000|2022-06-02 23:46:20|996.16|985.66|996.11|985.61|996.16|985.66|996.11|985.61|4
1654213590000|2022-06-02 23:46:30|995.65|985.15|995.21|984.71|995.65|985.15|995.13|984.63|14
1654213600000|2022-06-02 23:46:40|995.24|984.74|994.9|984.4|995.25|984.75|994.85|984.35|8
1654213610000|2022-06-02 23:46:50|994.83|984.33|995.05|984.55|995.05|984.55|994.8|984.3|7
1654213620000|2022-06-02 23:47:00|994.95|984.45|994.7|984.2|994.95|984.45|994.7|984.2|9
1654213630000|2022-06-02 23:47:10|994.85|984.35|994.9|984.4|994.9|984.4|994.8|984.3|4
1654213640000|2022-06-02 23:47:20|994.85|984.35|995.38|984.88|995.41|984.91|994.7|984.2|13
1654213650000|2022-06-02 23:47:30|995.18|984.68|994.98|984.48|995.18|984.68|994.89|984.39|8
1654213660000|2022-06-02 23:47:40|994.9|984.4|994.75|984.25|994.9|984.4|994.75|984.25|2
1654213670000|2022-06-02 23:47:50|995.2|984.7|994.8|984.3|995.2|984.7|994.8|984.3|4
1654213680000|2022-06-02 23:48:00|994.75|984.25|994.85|984.35|994.85|984.35|994.75|984.25|5
1654213690000|2022-06-02 23:48:10|994.9|984.4|994.6|984.1|995|984.5|994.5|984|11
1654213700000|2022-06-02 23:48:20|994.81|984.31|994.44|983.94|994.81|984.31|994.33|983.83|16
1654213710000|2022-06-02 23:48:30|994.34|983.84|994.29|983.79|994.34|983.84|994.24|983.74|5
1654213720000|2022-06-02 23:48:40|994.28|983.78|994.25|983.75|994.34|983.84|994.25|983.75|3
1654213730000|2022-06-02 23:48:50|994.24|983.74|994.34|983.84|994.34|983.84|994.24|983.74|3
1654213740000|2022-06-02 23:49:00|994.29|983.79|994.34|983.84|994.54|984.04|994.29|983.79|4
1654213750000|2022-06-02 23:49:10|994.39|983.89|994.49|983.99|994.49|983.99|994.34|983.84|5
1654213760000|2022-06-02 23:49:20|994.39|983.89|994.34|983.84|994.39|983.89|994.24|983.74|11
1654213770000|2022-06-02 23:49:30|994.49|983.99|993.69|983.19|994.49|983.99|993.69|983.19|12
1654213780000|2022-06-02 23:49:40|993.66|983.16|994.75|984.25|995|984.5|993.54|983.04|18
1654213790000|2022-06-02 23:49:50|994.7|984.2|994.3|983.8|994.7|984.2|994.21|983.71|11
1654213800000|2022-06-02 23:50:00|994.25|983.75|994.39|983.89|994.54|984.04|994.25|983.75|11
1654213810000|2022-06-02 23:50:10|994.54|984.04|995.26|984.76|995.26|984.76|994.54|984.04|14
1654213820000|2022-06-02 23:50:20|995.3|984.8|995.12|984.62|995.3|984.8|995.12|984.62|7
1654213830000|2022-06-02 23:50:30|995.07|984.57|994.2|983.7|995.22|984.72|994|983.5|21
1654213840000|2022-06-02 23:50:40|994.1|983.6|993.95|983.45|994.2|983.7|993.9|983.4|13
1654213850000|2022-06-02 23:50:50|994|983.5|993.84|983.34|994.2|983.7|993.64|983.14|15
1654213860000|2022-06-02 23:51:00|993.64|983.14|993.64|983.14|993.84|983.34|993.64|983.14|3
1654213870000|2022-06-02 23:51:10|993.84|983.34|993.74|983.24|993.89|983.39|993.64|983.14|7
1654213880000|2022-06-02 23:51:20|993.89|983.39|994.25|983.75|994.65|984.15|993.89|983.39|12
1654213890000|2022-06-02 23:51:30|994.05|983.55|994|983.5|994.05|983.55|993.95|983.45|4
1654213900000|2022-06-02 23:51:40|993.95|983.45|994.55|984.05|994.55|984.05|993.69|983.19|11
1654213910000|2022-06-02 23:51:50|994.5|984|993.59|983.09|994.65|984.15|993.59|983.09|15
1654213920000|2022-06-02 23:52:00|993.64|983.14|993.89|983.39|993.89|983.39|993.64|983.14|8
1654213930000|2022-06-02 23:52:10|993.69|983.19|993.79|983.29|993.89|983.39|993.54|983.04|9
1654213940000|2022-06-02 23:52:20|993.89|983.39|994.95|984.45|994.95|984.45|993.89|983.39|15
1654213950000|2022-06-02 23:52:30|995.05|984.55|995|984.5|995.15|984.65|995|984.5|5
1654213960000|2022-06-02 23:52:40|994.95|984.45|995.1|984.6|995.1|984.6|994.95|984.45|6
1654213970000|2022-06-02 23:52:50|995.05|984.55|995.05|984.55|995.1|984.6|995|984.5|6
1654213980000|2022-06-02 23:53:00|995|984.5|994.88|984.38|995|984.5|994.88|984.38|3
1654213990000|2022-06-02 23:53:10|994.93|984.43|994.7|984.2|994.93|984.43|994.24|983.74|15
1654214000000|2022-06-02 23:53:20|994.48|983.98|994.5|984|994.55|984.05|994.45|983.95|10
1654214010000|2022-06-02 23:53:30|994.45|983.95|994.02|983.52|994.5|984|994.02|983.52|10
1654214020000|2022-06-02 23:53:40|993.97|983.47|993.97|983.47|994.02|983.52|993.97|983.47|5
1654214030000|2022-06-02 23:53:50|994.02|983.52|993.79|983.29|994.3|983.8|993.79|983.29|11
1654214040000|2022-06-02 23:54:00|993.84|983.34|994.39|983.89|994.39|983.89|993.64|983.14|17
1654214050000|2022-06-02 23:54:10|994.09|983.59|993.84|983.34|994.4|983.9|993.79|983.29|10
1654214060000|2022-06-02 23:54:20|993.89|983.39|994.45|983.95|994.5|984|993.89|983.39|15
1654214070000|2022-06-02 23:54:30|994.5|984|994.6|984.1|994.65|984.15|994.45|983.95|7
1654214080000|2022-06-02 23:54:40|994.55|984.05|994.4|983.9|994.6|984.1|994.35|983.85|9
1654214090000|2022-06-02 23:54:50|994.25|983.75|994.55|984.05|994.6|984.1|994.25|983.75|8
1654214100000|2022-06-02 23:55:00|994.6|984.1|994.6|984.1|994.6|984.1|994.5|984|5
1654214110000|2022-06-02 23:55:10|994.55|984.05|994.65|984.15|994.65|984.15|994.55|984.05|9
1654214120000|2022-06-02 23:55:20|994.8|984.3|995.2|984.7|995.45|984.95|994.8|984.3|13
1654214140000|2022-06-02 23:55:40|995.15|984.65|994.75|984.25|995.2|984.7|994.75|984.25|6
1654214150000|2022-06-02 23:55:50|994.7|984.2|994.3|983.8|994.7|984.2|994.3|983.8|14
1654214160000|2022-06-02 23:56:00|994.35|983.85|994.15|983.65|994.4|983.9|994.15|983.65|12
1654214170000|2022-06-02 23:56:10|994.1|983.6|993.95|983.45|994.15|983.65|993.95|983.45|7
1654214180000|2022-06-02 23:56:20|994|983.5|993.69|983.19|994.3|983.8|993.64|983.14|13
1654214190000|2022-06-02 23:56:30|993.84|983.34|994.18|983.68|994.24|983.74|993.84|983.34|13
1654214200000|2022-06-02 23:56:40|994.28|983.78|994.25|983.75|994.55|984.05|994.23|983.73|12
1654214210000|2022-06-02 23:56:50|994.15|983.65|994.55|984.05|994.7|984.2|993.89|983.39|14
1654214220000|2022-06-02 23:57:00|994.7|984.2|994.65|984.15|994.7|984.2|994.6|984.1|5
1654214230000|2022-06-02 23:57:10|994.6|984.1|993.74|983.24|994.65|984.15|993.74|983.24|11
1654214240000|2022-06-02 23:57:20|993.89|983.39|993.74|983.24|993.89|983.39|993.69|983.19|13
1654214250000|2022-06-02 23:57:30|993.89|983.39|994.1|983.6|994.65|984.15|993.89|983.39|19
1654214260000|2022-06-02 23:57:40|994.45|983.95|993.85|983.35|994.45|983.95|993.84|983.34|8
1654214270000|2022-06-02 23:57:50|993.8|983.3|992.37|981.87|993.89|983.39|992.24|981.74|20
1654214280000|2022-06-02 23:58:00|992.57|982.07|992.32|981.82|992.57|982.07|992.32|981.82|5
1654214290000|2022-06-02 23:58:10|992.8|982.3|992.85|982.35|992.95|982.45|992.77|982.27|12
1654214300000|2022-06-02 23:58:20|992.8|982.3|992.85|982.35|992.85|982.35|992.8|982.3|2
1654214310000|2022-06-02 23:58:30|992.8|982.3|992.9|982.4|992.95|982.45|992.8|982.3|7
1654214320000|2022-06-02 23:58:40|992.8|982.3|992.81|982.31|993.05|982.55|992.8|982.3|11
1654214330000|2022-06-02 23:58:50|992.86|982.36|992.81|982.31|993|982.5|992.81|982.31|12
1654214340000|2022-06-02 23:59:00|992.76|982.26|993.9|983.4|993.9|983.4|992.76|982.26|10
1654214350000|2022-06-02 23:59:10|994|983.5|993.85|983.35|994|983.5|993.7|983.2|13
1654214360000|2022-06-02 23:59:20|993.8|983.3|993.8|983.3|993.8|983.3|993.8|983.3|1
1654214370000|2022-06-02 23:59:30|993.75|983.25|992.88|982.38|993.75|983.25|992.88|982.38|5
1654214380000|2022-06-02 23:59:40|992.93|982.43|992.9|982.4|992.93|982.43|992.9|982.4|2
1654214390000|2022-06-02 23:59:50|992.95|982.45|992.92|982.42|992.95|982.45|992.87|982.37|4
1654214400000|2022-06-03 00:00:00|992.87|982.37|992.87|982.37|992.92|982.42|992.86|982.36|5
1654214410000|2022-06-03 00:00:10|992.89|982.39|995.45|984.95|995.45|984.95|992.89|982.39|26
1654214420000|2022-06-03 00:00:20|995.35|984.85|995.02|984.52|995.35|984.85|995.02|984.52|3
1654214430000|2022-06-03 00:00:30|994.9|984.4|995.04|984.54|995.04|984.54|994.9|984.4|6
1654214440000|2022-06-03 00:00:40|995.1|984.6|994.95|984.45|995.1|984.6|994.89|984.39|5
1654214450000|2022-06-03 00:00:50|994.85|984.35|996.05|985.55|996.48|985.98|994.18|983.68|16
1654214460000|2022-06-03 00:01:00|995.95|985.45|995.85|985.35|995.95|985.45|995.8|985.3|5
1654214470000|2022-06-03 00:01:10|995.8|985.3|995.85|985.35|995.85|985.35|995.5|985|6
1654214480000|2022-06-03 00:01:20|995.9|985.4|996.5|986|996.55|986.05|995.9|985.4|19
1654214490000|2022-06-03 00:01:30|996.4|985.9|996.45|985.95|996.45|985.95|996.3|985.8|6
1654214500000|2022-06-03 00:01:40|996.35|985.85|996.7|986.2|996.8|986.3|996.2|985.7|14
1654214510000|2022-06-03 00:01:50|996.35|985.85|995.5|985|996.75|986.25|995.5|985|15
1654214520000|2022-06-03 00:02:00|995.45|984.95|994.25|983.75|995.5|985|994.2|983.7|16
1654214530000|2022-06-03 00:02:10|994.2|983.7|993.73|983.23|994.4|983.9|993.73|983.23|16
1654214540000|2022-06-03 00:02:20|993.53|983.03|993.5|983|993.65|983.15|993.45|982.95|8
1654214550000|2022-06-03 00:02:30|993.43|982.93|993.3|982.8|993.43|982.93|993.14|982.64|8
1654214560000|2022-06-03 00:02:40|993.05|982.55|993|982.5|993.05|982.55|993|982.5|2
1654214570000|2022-06-03 00:02:50|992.95|982.45|992.85|982.35|993.65|983.15|992.58|982.08|18
1654214580000|2022-06-03 00:03:00|992.8|982.3|992.32|981.82|992.8|982.3|992.32|981.82|8
1654214590000|2022-06-03 00:03:10|992.19|981.69|992.14|981.64|992.32|981.82|992.12|981.62|5
1654214600000|2022-06-03 00:03:20|992.12|981.62|992.22|981.72|992.22|981.72|992.02|981.52|9
1654214610000|2022-06-03 00:03:30|992.19|981.69|991.84|981.34|992.19|981.69|991.84|981.34|6
1654214620000|2022-06-03 00:03:40|991.99|981.49|992.35|981.85|992.35|981.85|991.89|981.39|4
1654214630000|2022-06-03 00:03:50|992.45|981.95|992.7|982.2|992.85|982.35|992.45|981.95|6
1654214640000|2022-06-03 00:04:00|992.6|982.1|992.4|981.9|992.6|982.1|992.4|981.9|2
1654214650000|2022-06-03 00:04:10|992.55|982.05|992.65|982.15|992.65|982.15|992.55|982.05|4
1654214660000|2022-06-03 00:04:20|992.4|981.9|991.84|981.34|992.4|981.9|991.84|981.34|8
1654214670000|2022-06-03 00:04:30|991.89|981.39|991.89|981.39|991.89|981.39|991.89|981.39|1
1654214680000|2022-06-03 00:04:40|991.84|981.34|991.84|981.34|991.89|981.39|991.84|981.34|3
1654214710000|2022-06-03 00:05:10|992.04|981.54|992.32|981.82|992.32|981.82|992.04|981.54|8
1654214720000|2022-06-03 00:05:20|992.37|981.87|992.65|982.15|992.65|982.15|992.37|981.87|4
1654214730000|2022-06-03 00:05:30|992.6|982.1|992.55|982.05|992.6|982.1|992.55|982.05|2
1654214740000|2022-06-03 00:05:40|992.6|982.1|992.65|982.15|992.65|982.15|992.6|982.1|4
1654214750000|2022-06-03 00:05:50|992.6|982.1|992.44|981.94|992.6|982.1|992.44|981.94|2
1654214760000|2022-06-03 00:06:00|992.55|982.05|992.55|982.05|992.55|982.05|992.55|982.05|1
1654214770000|2022-06-03 00:06:10|992.36|981.86|992.27|981.77|992.41|981.91|992.11|981.61|7
1654214780000|2022-06-03 00:06:20|992.33|981.83|992.33|981.83|992.33|981.83|992.33|981.83|1
1654214790000|2022-06-03 00:06:30|992.34|981.84|992.19|981.69|992.34|981.84|992.14|981.64|9
1654214800000|2022-06-03 00:06:40|992.11|981.61|992.11|981.61|992.11|981.61|992.11|981.61|1
1654214810000|2022-06-03 00:06:50|992.09|981.59|992.1|981.6|992.11|981.61|992.09|981.59|3
1654214820000|2022-06-03 00:07:00|992.04|981.54|991.84|981.34|992.04|981.54|991.81|981.31|7
1654214830000|2022-06-03 00:07:10|991.8|981.3|991.8|981.3|991.8|981.3|991.8|981.3|1
1654214840000|2022-06-03 00:07:20|991.81|981.31|991.84|981.34|991.84|981.34|991.81|981.31|2
1654214850000|2022-06-03 00:07:30|991.99|981.49|992.02|981.52|992.08|981.58|991.99|981.49|5
1654214860000|2022-06-03 00:07:40|991.85|981.35|991.85|981.35|991.89|981.39|991.71|981.21|11
1654214870000|2022-06-03 00:07:50|991.8|981.3|991.29|980.79|991.9|981.4|991.29|980.79|11
1654214880000|2022-06-03 00:08:00|991.28|980.78|990.77|980.27|991.28|980.78|990.77|980.27|3
1654214890000|2022-06-03 00:08:10|990.81|980.31|990.77|980.27|990.81|980.31|990.77|980.27|2
1654214900000|2022-06-03 00:08:20|990.81|980.31|990.91|980.41|990.96|980.46|990.77|980.27|5
1654214910000|2022-06-03 00:08:30|990.96|980.46|990.77|980.27|991.01|980.51|990.77|980.27|7
1654214930000|2022-06-03 00:08:50|990.7|980.2|990.64|980.14|990.79|980.29|990.64|980.14|4
1654214940000|2022-06-03 00:09:00|990.79|980.29|990.64|980.14|990.79|980.29|990.64|980.14|6
1654214950000|2022-06-03 00:09:10|990.43|979.93|990.15|979.65|990.43|979.93|990.15|979.65|6
1654214960000|2022-06-03 00:09:20|990.2|979.7|990.2|979.7|990.2|979.7|990.1|979.6|8
1654214970000|2022-06-03 00:09:30|990.15|979.65|990.15|979.65|990.2|979.7|990.15|979.65|3
1654214980000|2022-06-03 00:09:40|990.2|979.7|990.15|979.65|990.2|979.7|990.15|979.65|2
1654214990000|2022-06-03 00:09:50|990.04|979.54|989.92|979.42|990.07|979.57|989.92|979.42|13
1654215000000|2022-06-03 00:10:00|989.95|979.45|989.5|979|990.01|979.51|989.5|979|23
1654215010000|2022-06-03 00:10:10|989.56|979.06|989.87|979.37|989.88|979.38|989.56|979.06|15
1654215020000|2022-06-03 00:10:20|989.95|979.45|989.7|979.2|990.15|979.65|989.62|979.12|17
1654215030000|2022-06-03 00:10:30|989.75|979.25|989.78|979.28|990.03|979.53|989.63|979.13|22
1654215040000|2022-06-03 00:10:40|989.81|979.31|989.99|979.49|990.25|979.75|989.81|979.31|3
1654215050000|2022-06-03 00:10:50|989.94|979.44|989.94|979.44|989.94|979.44|989.94|979.44|1
1654215060000|2022-06-03 00:11:00|989.99|979.49|989.93|979.43|989.99|979.49|989.62|979.12|7
1654215070000|2022-06-03 00:11:10|989.88|979.38|989.73|979.23|989.88|979.38|989.73|979.23|7
1654215080000|2022-06-03 00:11:20|989.98|979.48|989.89|979.39|989.98|979.48|989.83|979.33|8
1654215090000|2022-06-03 00:11:30|989.99|979.49|989.91|979.41|990.01|979.51|989.86|979.36|8
1654215100000|2022-06-03 00:11:40|989.86|979.36|989.73|979.23|989.86|979.36|989.73|979.23|2
1654215110000|2022-06-03 00:11:50|989.71|979.21|989.68|979.18|989.88|979.38|989.68|979.18|9
1654215130000|2022-06-03 00:12:10|989.63|979.13|989.31|978.81|989.68|979.18|989.31|978.81|6
1654215140000|2022-06-03 00:12:20|989.35|978.85|988.98|978.48|989.35|978.85|988.98|978.48|4
1654215150000|2022-06-03 00:12:30|989.06|978.56|989.16|978.66|989.47|978.97|989.06|978.56|20
1654215160000|2022-06-03 00:12:40|989.17|978.67|988.98|978.48|989.27|978.77|988.98|978.48|6
1654215170000|2022-06-03 00:12:50|988.94|978.44|988.94|978.44|988.94|978.44|988.94|978.44|1
1654215180000|2022-06-03 00:13:00|988.8|978.3|987.23|976.73|988.8|978.3|987.06|976.56|19
1654215190000|2022-06-03 00:13:10|987.3|976.8|987.09|976.59|987.3|976.8|986.71|976.21|15
1654215200000|2022-06-03 00:13:20|987.06|976.56|986.83|976.33|987.06|976.56|986.76|976.26|14
1654215210000|2022-06-03 00:13:30|987.03|976.53|986.66|976.16|987.47|976.97|986.66|976.16|18
1654215220000|2022-06-03 00:13:40|986.76|976.26|987.28|976.78|987.28|976.78|986.71|976.21|8
1654215240000|2022-06-03 00:14:00|987.23|976.73|987.13|976.63|987.45|976.95|987.13|976.63|13
1654215250000|2022-06-03 00:14:10|987.14|976.64|987.17|976.67|987.45|976.95|987.14|976.64|13
1654215260000|2022-06-03 00:14:20|987.09|976.59|987.06|976.56|987.1|976.6|986.98|976.48|11
1654215270000|2022-06-03 00:14:30|987.07|976.57|987.31|976.81|987.39|976.89|987.07|976.57|12
1654215280000|2022-06-03 00:14:40|987.36|976.86|987.26|976.76|987.36|976.86|987.26|976.76|2
1654215290000|2022-06-03 00:14:50|987.31|976.81|987.32|976.82|987.32|976.82|987.31|976.81|2
1654215300000|2022-06-03 00:15:00|987.33|976.83|987.03|976.53|987.55|977.05|987.03|976.53|15
1654215310000|2022-06-03 00:15:10|987.01|976.51|986.58|976.08|987.01|976.51|986.58|976.08|5
1654215330000|2022-06-03 00:15:30|986.52|976.02|986.13|975.63|986.52|976.02|985.91|975.41|14
1654215340000|2022-06-03 00:15:40|986.14|975.64|986.42|975.92|986.42|975.92|986.13|975.63|10
1654215350000|2022-06-03 00:15:50|986.43|975.93|986.4|975.9|986.43|975.93|986.31|975.81|8
1654215360000|2022-06-03 00:16:00|986.38|975.88|986.87|976.37|986.87|976.37|986.11|975.61|24
1654215370000|2022-06-03 00:16:10|986.93|976.43|987.08|976.58|987.08|976.58|986.34|975.84|12
1654215380000|2022-06-03 00:16:20|987.1|976.6|987.03|976.53|987.12|976.62|987.03|976.53|3
1654215390000|2022-06-03 00:16:30|987.05|976.55|987.26|976.76|987.36|976.86|987.05|976.55|19
1654215400000|2022-06-03 00:16:40|987.31|976.81|987.41|976.91|987.41|976.91|987.31|976.81|4
1654215410000|2022-06-03 00:16:50|987.42|976.92|986.65|976.15|987.42|976.92|986.65|976.15|8
1654215420000|2022-06-03 00:17:00|986.7|976.2|986.56|976.06|986.71|976.21|986.55|976.05|8
1654215430000|2022-06-03 00:17:10|986.78|976.28|987.32|976.82|987.37|976.87|986.78|976.28|13
1654215440000|2022-06-03 00:17:20|987.33|976.83|987.48|976.98|987.48|976.98|987.33|976.83|11
1654215450000|2022-06-03 00:17:30|987.49|976.99|986.67|976.17|987.51|977.01|986.67|976.17|20
1654215460000|2022-06-03 00:17:40|986.52|976.02|987.35|976.85|987.35|976.85|986.52|976.02|19
1654215470000|2022-06-03 00:17:50|987.3|976.8|987.49|976.99|987.52|977.02|987.3|976.8|16
1654215480000|2022-06-03 00:18:00|987.44|976.94|987.5|977|987.55|977.05|987.26|976.76|17
1654215490000|2022-06-03 00:18:10|987.51|977.01|987.22|976.72|987.57|977.07|987.05|976.55|13
1654215500000|2022-06-03 00:18:20|987.3|976.8|987.14|976.64|987.39|976.89|987.14|976.64|11
1654215510000|2022-06-03 00:18:30|987.15|976.65|987.49|976.99|987.5|977|987.15|976.65|16
1654215520000|2022-06-03 00:18:40|987.5|977|987.5|977|987.5|977|987.45|976.95|11
1654215530000|2022-06-03 00:18:50|987.45|976.95|987.45|976.95|987.5|977|987.45|976.95|9
1654215540000|2022-06-03 00:19:00|987.65|977.15|987.85|977.35|987.85|977.35|987.45|976.95|12
1654215550000|2022-06-03 00:19:10|987.8|977.3|988.5|978|988.5|978|987.75|977.25|14
1654215560000|2022-06-03 00:19:20|988.6|978.1|989.6|979.1|989.6|979.1|988.6|978.1|13
1654215570000|2022-06-03 00:19:30|989.75|979.25|989.7|979.2|989.9|979.4|989.4|978.9|21
1654215580000|2022-06-03 00:19:40|989.65|979.15|989.85|979.35|989.85|979.35|989.15|978.65|11
1654215590000|2022-06-03 00:19:50|989.8|979.3|989.65|979.15|989.8|979.3|989.65|979.15|6
1654215600000|2022-06-03 00:20:00|989.55|979.05|989.85|979.35|989.95|979.45|989.55|979.05|17
1654215610000|2022-06-03 00:20:10|989.9|979.4|990.25|979.75|990.29|979.79|989.8|979.3|8
1654215620000|2022-06-03 00:20:20|990.3|979.8|990.75|980.25|990.95|980.45|990.2|979.7|16
1654215630000|2022-06-03 00:20:30|990.6|980.1|990.8|980.3|990.9|980.4|990.6|980.1|14
1654215640000|2022-06-03 00:20:40|990.6|980.1|990.25|979.75|990.7|980.2|990.25|979.75|11
1654215650000|2022-06-03 00:20:50|990.2|979.7|989.13|978.63|990.2|979.7|989.13|978.63|13
1654215660000|2022-06-03 00:21:00|989.2|978.7|990.3|979.8|990.55|980.05|989.2|978.7|15
1654215670000|2022-06-03 00:21:10|990.45|979.95|989.65|979.15|990.45|979.95|989.65|979.15|12
1654215680000|2022-06-03 00:21:20|989.7|979.2|989.7|979.2|989.8|979.3|989.6|979.1|9
1654215690000|2022-06-03 00:21:30|989.75|979.25|989.65|979.15|989.75|979.25|989.65|979.15|5
1654215700000|2022-06-03 00:21:40|989.7|979.2|989.7|979.2|989.7|979.2|989.65|979.15|5
1654215710000|2022-06-03 00:21:50|989.65|979.15|989.57|979.07|989.7|979.2|989.57|979.07|4
1654215730000|2022-06-03 00:22:10|989.67|979.17|990.53|980.03|990.55|980.05|989.67|979.17|11
1654215740000|2022-06-03 00:22:20|990.58|980.08|991.14|980.64|991.14|980.64|990.25|979.75|11
1654215750000|2022-06-03 00:22:30|991.1|980.6|991.38|980.88|991.43|980.93|991.08|980.58|10
1654215760000|2022-06-03 00:22:40|991.43|980.93|991.28|980.78|991.43|980.93|991.11|980.61|20
1654215770000|2022-06-03 00:22:50|990.96|980.46|990.37|979.87|990.98|980.48|990.32|979.82|15
1654215780000|2022-06-03 00:23:00|990.4|979.9|990.75|980.25|990.81|980.31|990.4|979.9|14
1654215790000|2022-06-03 00:23:10|990.8|980.3|991.8|981.3|991.85|981.35|990.8|980.3|16
1654215800000|2022-06-03 00:23:20|991.95|981.45|991.17|980.67|992.1|981.6|991.17|980.67|14
1654215810000|2022-06-03 00:23:30|991.37|980.87|991.51|981.01|991.61|981.11|991.17|980.67|14
1654215820000|2022-06-03 00:23:40|991.46|980.96|991.12|980.62|991.46|980.96|991.12|980.62|11
1654215830000|2022-06-03 00:23:50|991.27|980.77|991.38|980.88|991.39|980.89|991.17|980.67|7
1654215840000|2022-06-03 00:24:00|991.39|980.89|991.38|980.88|991.39|980.89|991.33|980.83|6
1654215850000|2022-06-03 00:24:10|991.34|980.84|991.12|980.62|991.36|980.86|991.12|980.62|8
1654215860000|2022-06-03 00:24:20|991.18|980.68|991.18|980.68|991.18|980.68|991.18|980.68|1
1654215880000|2022-06-03 00:24:40|991.01|980.51|990.96|980.46|991.01|980.51|990.96|980.46|3
1654215890000|2022-06-03 00:24:50|990.95|980.45|990.27|979.77|990.96|980.46|990.27|979.77|19
1654215900000|2022-06-03 00:25:00|990.35|979.85|990.64|980.14|991.02|980.52|990.35|979.85|11
1654215910000|2022-06-03 00:25:10|990.56|980.06|989.44|978.94|990.56|980.06|989.44|978.94|12
1654215920000|2022-06-03 00:25:20|989.42|978.92|989.5|979|989.55|979.05|989.35|978.85|7
1654215930000|2022-06-03 00:25:30|989.65|979.15|990.03|979.53|990.1|979.6|989.65|979.15|10
1654215940000|2022-06-03 00:25:40|990.04|979.54|989.78|979.28|990.07|979.57|989.64|979.14|7
1654215950000|2022-06-03 00:25:50|990.02|979.52|989.97|979.47|990.08|979.58|989.95|979.45|4
1654215960000|2022-06-03 00:26:00|989.98|979.48|989.95|979.45|989.99|979.49|989.39|978.89|16
1654215970000|2022-06-03 00:26:10|989.92|979.42|990.28|979.78|990.28|979.78|989.74|979.24|9
1654215980000|2022-06-03 00:26:20|990.34|979.84|989.81|979.31|990.48|979.98|989.81|979.31|16
1654215990000|2022-06-03 00:26:30|989.74|979.24|990.18|979.68|990.18|979.68|989.52|979.02|10
1654216000000|2022-06-03 00:26:40|990.17|979.67|988.68|978.18|990.18|979.68|988.52|978.02|25
1654216010000|2022-06-03 00:26:50|988.63|978.13|988.65|978.15|988.7|978.2|988.63|978.13|3
1654216020000|2022-06-03 00:27:00|988.61|978.11|988.45|977.95|988.7|978.2|988.45|977.95|13
1654216030000|2022-06-03 00:27:10|988.44|977.94|988.33|977.83|988.44|977.94|988.33|977.83|5
1654216040000|2022-06-03 00:27:20|988.4|977.9|988.45|977.95|988.5|978|988.37|977.87|6
1654216050000|2022-06-03 00:27:30|988.46|977.96|988.35|977.85|988.46|977.96|988.35|977.85|3
1654216060000|2022-06-03 00:27:40|988.6|978.1|987.93|977.43|988.7|978.2|987.93|977.43|12
1654216070000|2022-06-03 00:27:50|987.91|977.41|988.5|978|988.55|978.05|987.78|977.28|17
1654216080000|2022-06-03 00:28:00|988.45|977.95|988.6|978.1|988.65|978.15|988.05|977.55|17
1654216090000|2022-06-03 00:28:10|988.55|978.05|989.15|978.65|989.15|978.65|988.55|978.05|13
1654216100000|2022-06-03 00:28:20|989.05|978.55|989.2|978.7|989.2|978.7|988.95|978.45|16
1654216110000|2022-06-03 00:28:30|989.15|978.65|989.05|978.55|989.15|978.65|989|978.5|16
1654216120000|2022-06-03 00:28:40|989.15|978.65|989.41|978.91|989.7|979.2|989.05|978.55|14
1654216130000|2022-06-03 00:28:50|989.36|978.86|989.9|979.4|989.9|979.4|989.36|978.86|11
1654216140000|2022-06-03 00:29:00|990|979.5|990.39|979.89|990.4|979.9|990|979.5|15
1654216150000|2022-06-03 00:29:10|990.4|979.9|990.37|979.87|990.48|979.98|990.35|979.85|6
1654216160000|2022-06-03 00:29:20|990.42|979.92|990.32|979.82|990.42|979.92|990.32|979.82|9
1654216170000|2022-06-03 00:29:30|990.22|979.72|989.96|979.46|990.22|979.72|989.87|979.37|8
1654216180000|2022-06-03 00:29:40|989.97|979.47|990.45|979.95|991.04|980.54|989.94|979.44|13
1654216190000|2022-06-03 00:29:50|990.55|980.05|990.65|980.15|990.8|980.3|990.15|979.65|17
1654216200000|2022-06-03 00:30:00|990.5|980|990.15|979.65|990.5|980|990.15|979.65|4
1654216210000|2022-06-03 00:30:10|990.05|979.55|990.19|979.69|990.19|979.69|989.4|978.9|11
1654216220000|2022-06-03 00:30:20|990.5|980|990.3|979.8|990.5|980|990.25|979.75|9
1654216230000|2022-06-03 00:30:30|990.16|979.66|990.27|979.77|990.29|979.79|990.16|979.66|3
1654216240000|2022-06-03 00:30:40|990.1|979.6|990.05|979.55|990.1|979.6|990.05|979.55|2
1654216250000|2022-06-03 00:30:50|989.96|979.46|990.27|979.77|990.27|979.77|989.96|979.46|6
1654216260000|2022-06-03 00:31:00|990.21|979.71|990.99|980.49|990.99|980.49|990.21|979.71|13
1654216270000|2022-06-03 00:31:10|990.93|980.43|990.99|980.49|990.99|980.49|990.91|980.41|4
1654216280000|2022-06-03 00:31:20|991.01|980.51|991.09|980.59|991.09|980.59|991.01|980.51|8
1654216290000|2022-06-03 00:31:30|991.15|980.65|991.04|980.54|991.15|980.65|991.04|980.54|6
1654216300000|2022-06-03 00:31:40|991.02|980.52|990.81|980.31|991.02|980.52|990.46|979.96|16
1654216310000|2022-06-03 00:31:50|990.75|980.25|990.56|980.06|990.75|980.25|990.18|979.68|11
1654216320000|2022-06-03 00:32:00|990.51|980.01|990.27|979.77|990.51|980.01|990.27|979.77|2
1654216330000|2022-06-03 00:32:10|990.21|979.71|989.92|979.42|990.21|979.71|989.92|979.42|5
1654216340000|2022-06-03 00:32:20|989.91|979.41|989.89|979.39|989.91|979.41|989.89|979.39|2
1654216360000|2022-06-03 00:32:40|989.88|979.38|989.5|979|989.88|979.38|989.45|978.95|10
1654216370000|2022-06-03 00:32:50|989.83|979.33|989.91|979.41|989.91|979.41|989.82|979.32|9
1654216380000|2022-06-03 00:33:00|990.03|979.53|989.31|978.81|990.03|979.53|989.29|978.79|17
1654216390000|2022-06-03 00:33:10|989.25|978.75|989.1|978.6|989.37|978.87|989.1|978.6|7
1654216400000|2022-06-03 00:33:20|989.12|978.62|988.78|978.28|989.12|978.62|988.78|978.28|7
1654216410000|2022-06-03 00:33:30|988.8|978.3|988.88|978.38|989.14|978.64|988.8|978.3|14
1654216420000|2022-06-03 00:33:40|988.82|978.32|988.82|978.32|988.82|978.32|988.82|978.32|1
1654216430000|2022-06-03 00:33:50|988.83|978.33|988.89|978.39|988.93|978.43|988.83|978.33|9
1654216440000|2022-06-03 00:34:00|988.88|978.38|988.8|978.3|988.88|978.38|988.8|978.3|4
1654216450000|2022-06-03 00:34:10|988.78|978.28|988.49|977.99|988.78|978.28|988.49|977.99|5
1654216460000|2022-06-03 00:34:20|988.42|977.92|987.37|976.87|988.42|977.92|987.34|976.84|17
1654216470000|2022-06-03 00:34:30|987.35|976.85|987.5|977|987.53|977.03|987.35|976.85|13
1654216480000|2022-06-03 00:34:40|987.51|977.01|987.89|977.39|987.99|977.49|987.48|976.98|19
1654216490000|2022-06-03 00:34:50|987.88|977.38|987.73|977.23|987.91|977.41|987.62|977.12|13
1654216500000|2022-06-03 00:35:00|987.85|977.35|988.07|977.57|988.08|977.58|987.8|977.3|6
1654216510000|2022-06-03 00:35:10|988.17|977.67|988.07|977.57|988.32|977.82|988.04|977.54|17
1654216520000|2022-06-03 00:35:20|988.05|977.55|987.49|976.99|988.05|977.55|987.34|976.84|13
1654216530000|2022-06-03 00:35:30|987.44|976.94|987.42|976.92|987.44|976.94|987.14|976.64|11
1654216540000|2022-06-03 00:35:40|987.45|976.95|987.32|976.82|987.45|976.95|987.32|976.82|6
1654216550000|2022-06-03 00:35:50|987.3|976.8|987.38|976.88|987.68|977.18|987.3|976.8|9
1654216560000|2022-06-03 00:36:00|987.52|977.02|987.21|976.71|987.52|977.02|987.21|976.71|10
1654216570000|2022-06-03 00:36:10|987.22|976.72|987.19|976.69|987.22|976.72|986.83|976.33|9
1654216580000|2022-06-03 00:36:20|987.15|976.65|987.4|976.9|987.4|976.9|987.15|976.65|4
1654216590000|2022-06-03 00:36:30|987.39|976.89|987.27|976.77|987.39|976.89|987.27|976.77|8
1654216600000|2022-06-03 00:36:40|987.42|976.92|987.33|976.83|987.42|976.92|987.33|976.83|7
1654216610000|2022-06-03 00:36:50|987.26|976.76|987.49|976.99|987.49|976.99|987.21|976.71|9
1654216620000|2022-06-03 00:37:00|987.48|976.98|987.23|976.73|987.61|977.11|987.23|976.73|7
1654216630000|2022-06-03 00:37:10|987.22|976.72|987.04|976.54|987.22|976.72|987.04|976.54|4
1654216640000|2022-06-03 00:37:20|987.05|976.55|987.31|976.81|987.31|976.81|986.89|976.39|9
1654216650000|2022-06-03 00:37:30|987.3|976.8|987.22|976.72|987.3|976.8|987.22|976.72|10
1654216660000|2022-06-03 00:37:40|987.2|976.7|987.03|976.53|987.2|976.7|986.85|976.35|9
1654216670000|2022-06-03 00:37:50|987.01|976.51|986.94|976.44|987.01|976.51|986.94|976.44|4
1654216680000|2022-06-03 00:38:00|986.98|976.48|986.95|976.45|987.03|976.53|986.9|976.4|10
1654216690000|2022-06-03 00:38:10|986.97|976.47|987.15|976.65|987.3|976.8|986.97|976.47|11
1654216700000|2022-06-03 00:38:20|987.13|976.63|986.73|976.23|987.13|976.63|986.5|976|15
1654216710000|2022-06-03 00:38:30|986.77|976.27|986.2|975.7|986.77|976.27|986.2|975.7|15
1654216720000|2022-06-03 00:38:40|986.21|975.71|986.55|976.05|986.61|976.11|986.21|975.71|11
1654216730000|2022-06-03 00:38:50|986.39|975.89|985.91|975.41|986.43|975.93|985.91|975.41|12
1654216740000|2022-06-03 00:39:00|985.78|975.28|984.96|974.46|985.78|975.28|984.96|974.46|10
1654216760000|2022-06-03 00:39:20|984.71|974.21|983.7|973.2|984.71|974.21|983.61|973.11|13
1654216770000|2022-06-03 00:39:30|983.75|973.25|983.75|973.25|983.75|973.25|983.69|973.19|5
1654216780000|2022-06-03 00:39:40|983.8|973.3|984|973.5|984|973.5|983.8|973.3|3
1654216790000|2022-06-03 00:39:50|983.94|973.44|984.59|974.09|984.59|974.09|983.94|973.44|17
1654216800000|2022-06-03 00:40:00|984.62|974.12|984.66|974.16|984.76|974.26|984.55|974.05|21
1654216810000|2022-06-03 00:40:10|984.62|974.12|984.6|974.1|984.75|974.25|984.55|974.05|13
1654216820000|2022-06-03 00:40:20|984.75|974.25|984.65|974.15|984.75|974.25|984.63|974.13|13
1654216830000|2022-06-03 00:40:30|984.64|974.14|985.08|974.58|985.1|974.6|984.63|974.13|12
1654216840000|2022-06-03 00:40:40|985.09|974.59|985.95|975.45|986.15|975.65|985.09|974.59|15
1654216850000|2022-06-03 00:40:50|986.2|975.7|985.77|975.27|986.34|975.84|985.57|975.07|15
1654216860000|2022-06-03 00:41:00|985.92|975.42|985.93|975.43|985.94|975.44|985.46|974.96|16
1654216870000|2022-06-03 00:41:10|985.87|975.37|986.14|975.64|986.14|975.64|985.83|975.33|10
1654216880000|2022-06-03 00:41:20|985.87|975.37|985.48|974.98|985.88|975.38|985.47|974.97|12
1654216890000|2022-06-03 00:41:30|985.47|974.97|984.9|974.4|985.49|974.99|984.9|974.4|12
1654216900000|2022-06-03 00:41:40|984.81|974.31|984.82|974.32|984.85|974.35|984.71|974.21|9
1654216910000|2022-06-03 00:41:50|984.8|974.3|984.6|974.1|984.8|974.3|984.6|974.1|5
1654216920000|2022-06-03 00:42:00|984.57|974.07|983.94|973.44|984.57|974.07|983.92|973.42|17
1654216930000|2022-06-03 00:42:10|984|973.5|984.41|973.91|984.46|973.96|984|973.5|7
1654216940000|2022-06-03 00:42:20|984.43|973.93|984.87|974.37|984.87|974.37|984.43|973.93|8
1654216950000|2022-06-03 00:42:30|984.97|974.47|985.44|974.94|985.45|974.95|984.95|974.45|14
1654216960000|2022-06-03 00:42:40|985.45|974.95|985.54|975.04|985.56|975.06|985.45|974.95|8
1654216970000|2022-06-03 00:42:50|985.51|975.01|984.88|974.38|985.51|975.01|984.88|974.38|13
1654216980000|2022-06-03 00:43:00|984.72|974.22|984.05|973.55|984.72|974.22|984.03|973.53|10
1654216990000|2022-06-03 00:43:10|984.06|973.56|984.2|973.7|984.51|974.01|984.06|973.56|16
1654217000000|2022-06-03 00:43:20|984.15|973.65|984|973.5|984.15|973.65|984|973.5|3
1654217010000|2022-06-03 00:43:30|983.94|973.44|983.84|973.34|983.94|973.44|983.8|973.3|6
1654217030000|2022-06-03 00:43:50|984.11|973.61|984.11|973.61|984.11|973.61|984.11|973.61|1
1654217040000|2022-06-03 00:44:00|984.1|973.6|984.11|973.61|984.31|973.81|983.96|973.46|6
1654217050000|2022-06-03 00:44:10|984.01|973.51|984.06|973.56|984.11|973.61|984.01|973.51|5
1654217060000|2022-06-03 00:44:20|984.01|973.51|983.96|973.46|984.01|973.51|983.91|973.41|6
1654217070000|2022-06-03 00:44:30|984.11|973.61|983.95|973.45|984.11|973.61|983.75|973.25|13
1654217080000|2022-06-03 00:44:40|983.85|973.35|983.8|973.3|983.85|973.35|983.8|973.3|2
1654217090000|2022-06-03 00:44:50|983.9|973.4|983.85|973.35|984.16|973.66|983.85|973.35|10
1654217100000|2022-06-03 00:45:00|983.75|973.25|984.01|973.51|984.01|973.51|983.75|973.25|5
1654217110000|2022-06-03 00:45:10|983.96|973.46|983.75|973.25|983.96|973.46|983.75|973.25|4
1654217120000|2022-06-03 00:45:20|983.7|973.2|982.92|972.42|983.7|973.2|982.92|972.42|9
1654217130000|2022-06-03 00:45:30|982.94|972.44|983.39|972.89|983.42|972.92|982.94|972.44|6
1654217140000|2022-06-03 00:45:40|983.37|972.87|983.92|973.42|983.92|973.42|983.37|972.87|10
1654217150000|2022-06-03 00:45:50|983.99|973.49|984.05|973.55|984.1|973.6|983.99|973.49|7
1654217160000|2022-06-03 00:46:00|984.2|973.7|984.01|973.51|984.2|973.7|983.96|973.46|11
1654217170000|2022-06-03 00:46:10|984.06|973.56|984.06|973.56|984.06|973.56|984.01|973.51|11
1654217180000|2022-06-03 00:46:20|984.2|973.7|984.8|974.3|984.8|974.3|984.15|973.65|8
1654217190000|2022-06-03 00:46:30|984.75|974.25|984.05|973.55|984.85|974.35|984.05|973.55|11
1654217200000|2022-06-03 00:46:40|984.3|973.8|984.85|974.35|984.9|974.4|984.29|973.79|8
1654217210000|2022-06-03 00:46:50|984.9|974.4|984.9|974.4|984.9|974.4|984.9|974.4|1
1654217220000|2022-06-03 00:47:00|984.85|974.35|984.28|973.78|984.9|974.4|984.23|973.73|12
1654217230000|2022-06-03 00:47:10|984.39|973.89|984.3|973.8|984.39|973.89|984.25|973.75|8
1654217240000|2022-06-03 00:47:20|984.4|973.9|984.3|973.8|984.4|973.9|984.3|973.8|5
1654217250000|2022-06-03 00:47:30|984.35|973.85|984.36|973.86|984.36|973.86|984.35|973.85|2
1654217260000|2022-06-03 00:47:40|984.31|973.81|984.33|973.83|984.33|973.83|984.31|973.81|4
1654217270000|2022-06-03 00:47:50|984.31|973.81|984.31|973.81|984.33|973.83|984.19|973.69|7
1654217280000|2022-06-03 00:48:00|984.42|973.92|984.36|973.86|984.51|974.01|984.31|973.81|9
1654217290000|2022-06-03 00:48:10|984.35|973.85|984.44|973.94|984.44|973.94|984.35|973.85|2
1654217300000|2022-06-03 00:48:20|984.54|974.04|984.89|974.39|984.89|974.39|984.54|974.04|3
1654217340000|2022-06-03 00:49:00|985.04|974.54|985.15|974.65|985.45|974.95|985.04|974.54|12
1654217350000|2022-06-03 00:49:10|985.2|974.7|985.2|974.7|985.3|974.8|985.15|974.65|13
1654217360000|2022-06-03 00:49:20|985.3|974.8|985.8|975.3|985.85|975.35|985.2|974.7|17
1654217370000|2022-06-03 00:49:30|985.85|975.35|985.18|974.68|986.02|975.52|985.03|974.53|14
1654217380000|2022-06-03 00:49:40|985.23|974.73|985.15|974.65|985.26|974.76|985.13|974.63|11
1654217390000|2022-06-03 00:49:50|984.96|974.46|984.91|974.41|985|974.5|984.91|974.41|7
1654217400000|2022-06-03 00:50:00|984.98|974.48|985.46|974.96|985.51|975.01|984.92|974.42|15
1654217410000|2022-06-03 00:50:10|985.41|974.91|985.45|974.95|985.56|975.06|985.41|974.91|12
1654217420000|2022-06-03 00:50:20|985.42|974.92|985.42|974.92|985.57|975.07|985.32|974.82|9
1654217430000|2022-06-03 00:50:30|985.52|975.02|985.42|974.92|985.52|975.02|985.42|974.92|3
1654217440000|2022-06-03 00:50:40|985.52|975.02|985.42|974.92|985.52|975.02|985.38|974.88|5
1654217450000|2022-06-03 00:50:50|985.52|975.02|986.07|975.57|986.07|975.57|985.5|975|13
1654217460000|2022-06-03 00:51:00|985.94|975.44|985.96|975.46|986.01|975.51|985.94|975.44|4
1654217470000|2022-06-03 00:51:10|985.97|975.47|985.4|974.9|985.97|975.47|985.4|974.9|10
1654217480000|2022-06-03 00:51:20|985.34|974.84|985.23|974.73|985.34|974.84|985.17|974.67|4
1654217490000|2022-06-03 00:51:30|985.21|974.71|985.23|974.73|985.23|974.73|985.21|974.71|4
1654217500000|2022-06-03 00:51:40|985.24|974.74|985.24|974.74|985.26|974.76|985.24|974.74|5
1654217510000|2022-06-03 00:51:50|985.37|974.87|985.34|974.84|985.49|974.99|985.34|974.84|7
1654217520000|2022-06-03 00:52:00|985.44|974.94|985.75|975.25|985.75|975.25|985.19|974.69|11
1654217530000|2022-06-03 00:52:10|985.9|975.4|985.25|974.75|985.9|975.4|985.25|974.75|10
1654217540000|2022-06-03 00:52:20|985.19|974.69|985.09|974.59|985.19|974.69|985.09|974.59|5
1654217550000|2022-06-03 00:52:30|985.07|974.57|985.15|974.65|985.15|974.65|985.07|974.57|4
1654217560000|2022-06-03 00:52:40|985.13|974.63|985.17|974.67|985.19|974.69|985.11|974.61|4
1654217570000|2022-06-03 00:52:50|985.16|974.66|985.16|974.66|985.17|974.67|985.16|974.66|5
1654217580000|2022-06-03 00:53:00|985.27|974.77|985.8|975.3|985.85|975.35|985.27|974.77|10
1654217590000|2022-06-03 00:53:10|985.75|975.25|985.37|974.87|985.85|975.35|985.32|974.82|14
1654217600000|2022-06-03 00:53:20|985.32|974.82|985.8|975.3|985.9|975.4|985.32|974.82|10
1654217610000|2022-06-03 00:53:30|985.85|975.35|985.85|975.35|985.9|975.4|985.75|975.25|11
1654217620000|2022-06-03 00:53:40|985.8|975.3|985.85|975.35|985.9|975.4|985.7|975.2|15
1654217630000|2022-06-03 00:53:50|985.8|975.3|986.1|975.6|986.1|975.6|985.8|975.3|12
1654217640000|2022-06-03 00:54:00|986.15|975.65|986.45|975.95|986.7|976.2|986.1|975.6|12
1654217650000|2022-06-03 00:54:10|986.4|975.9|986.28|975.78|986.4|975.9|986.25|975.75|6
1654217660000|2022-06-03 00:54:20|986.3|975.8|986.5|976|986.59|976.09|986.29|975.79|8
1654217670000|2022-06-03 00:54:30|986.45|975.95|986.49|975.99|986.7|976.2|986.38|975.88|14
1654217680000|2022-06-03 00:54:40|986.34|975.84|986.34|975.84|986.34|975.84|986.34|975.84|1
1654217690000|2022-06-03 00:54:50|985.72|975.22|985.34|974.84|985.72|975.22|985.34|974.84|4
1654217700000|2022-06-03 00:55:00|985.39|974.89|985.4|974.9|985.82|975.32|985.39|974.89|7
1654217710000|2022-06-03 00:55:10|985.37|974.87|985.15|974.65|985.37|974.87|985.15|974.65|5
1654217720000|2022-06-03 00:55:20|985.13|974.63|985.13|974.63|985.13|974.63|985.13|974.63|1
1654217730000|2022-06-03 00:55:30|985.1|974.6|984.78|974.28|985.1|974.6|984.78|974.28|7
1654217740000|2022-06-03 00:55:40|984.77|974.27|984.73|974.23|984.77|974.27|984.73|974.23|3
1654217750000|2022-06-03 00:55:50|984.62|974.12|984.23|973.73|984.62|974.12|984.19|973.69|7
1654217760000|2022-06-03 00:56:00|984.52|974.02|985.52|975.02|985.7|975.2|984.52|974.02|19
1654217770000|2022-06-03 00:56:10|985.57|975.07|985.91|975.41|985.91|975.41|985.52|975.02|9
1654217780000|2022-06-03 00:56:20|985.79|975.29|985.17|974.67|985.79|975.29|985.17|974.67|4
1654217800000|2022-06-03 00:56:40|985.3|974.8|985.25|974.75|985.3|974.8|985.25|974.75|4
1654217810000|2022-06-03 00:56:50|985.23|974.73|985.29|974.79|985.41|974.91|985.21|974.71|7
1654217820000|2022-06-03 00:57:00|985.28|974.78|985.26|974.76|985.28|974.78|985.18|974.68|9
1654217840000|2022-06-03 00:57:20|984.96|974.46|984.95|974.45|984.96|974.46|984.86|974.36|7
1654217850000|2022-06-03 00:57:30|985.05|974.55|985.47|974.97|985.52|975.02|985|974.5|11
1654217860000|2022-06-03 00:57:40|985.52|975.02|985.99|975.49|986.04|975.54|985.52|975.02|8
1654217870000|2022-06-03 00:57:50|985.98|975.48|984.97|974.47|985.98|975.48|984.97|974.47|13
1654217880000|2022-06-03 00:58:00|985.06|974.56|984.92|974.42|985.06|974.56|984.92|974.42|4
1654217900000|2022-06-03 00:58:20|985.04|974.54|984.89|974.39|985.04|974.54|984.89|974.39|4
1654217910000|2022-06-03 00:58:30|984.87|974.37|984.65|974.15|984.95|974.45|984.65|974.15|15
1654217920000|2022-06-03 00:58:40|984.3|973.8|983.97|973.47|984.3|973.8|983.88|973.38|11
1654217930000|2022-06-03 00:58:50|984.04|973.54|984.15|973.65|984.25|973.75|984.04|973.54|8
1654217940000|2022-06-03 00:59:00|984.17|973.67|983.98|973.48|984.17|973.67|983.98|973.48|4
1654217950000|2022-06-03 00:59:10|983.97|973.47|984.05|973.55|984.08|973.58|983.97|973.47|6
1654217960000|2022-06-03 00:59:20|984.15|973.65|984.28|973.78|984.3|973.8|984.15|973.65|3
1654217970000|2022-06-03 00:59:30|984.39|973.89|984.39|973.89|984.39|973.89|984.34|973.84|3
1654217980000|2022-06-03 00:59:40|984.34|973.84|984.34|973.84|984.39|973.89|984.34|973.84|7
1654217990000|2022-06-03 00:59:50|984.29|973.79|984.24|973.74|984.39|973.89|984.24|973.74|12
1654218000000|2022-06-03 01:00:00|984.29|973.79|984.11|973.61|984.34|973.84|984.11|973.61|6
1654218010000|2022-06-03 01:00:10|983.93|973.43|984.31|973.81|984.35|973.85|983.46|972.96|13
1654218020000|2022-06-03 01:00:20|984.61|974.11|985.01|974.51|985.01|974.51|984.61|974.11|11
1654218030000|2022-06-03 01:00:30|985.04|974.54|984.96|974.46|985.04|974.54|984.96|974.46|2
1654218040000|2022-06-03 01:00:40|985.01|974.51|985.29|974.79|985.29|974.79|985.01|974.51|3
1654218050000|2022-06-03 01:00:50|985.31|974.81|985.31|974.81|985.31|974.81|985.31|974.81|1
1654218060000|2022-06-03 01:01:00|985.11|974.61|984.26|973.76|985.11|974.61|984.19|973.69|10
1654218070000|2022-06-03 01:01:10|984.35|973.85|984.3|973.8|984.55|974.05|984.25|973.75|12
1654218080000|2022-06-03 01:01:20|984.37|973.87|983.51|973.01|984.42|973.92|983.51|973.01|11
1654218090000|2022-06-03 01:01:30|983.45|972.95|983.45|972.95|983.5|973|983.45|972.95|3
1654218100000|2022-06-03 01:01:40|983.37|972.87|983.11|972.61|983.37|972.87|983.11|972.61|6
1654218110000|2022-06-03 01:01:50|983.1|972.6|983.2|972.7|983.2|972.7|983.08|972.58|4
1654218120000|2022-06-03 01:02:00|983.21|972.71|983.47|972.97|983.47|972.97|983.2|972.7|8
1654218130000|2022-06-03 01:02:10|983.57|973.07|983.4|972.9|983.57|973.07|983.4|972.9|8
1654218140000|2022-06-03 01:02:20|983.33|972.83|982.98|972.48|983.33|972.83|982.98|972.48|7
1654218150000|2022-06-03 01:02:30|983.09|972.59|983.26|972.76|983.26|972.76|983.06|972.56|7
1654218160000|2022-06-03 01:02:40|983.16|972.66|983.16|972.66|983.16|972.66|983.16|972.66|1
1654218170000|2022-06-03 01:02:50|983.12|972.62|983.19|972.69|983.21|972.71|983.08|972.58|4
1654218180000|2022-06-03 01:03:00|983.15|972.65|983.15|972.65|983.15|972.65|983.15|972.65|1
1654218190000|2022-06-03 01:03:10|983.1|972.6|983.1|972.6|983.1|972.6|983.1|972.6|1
1654218200000|2022-06-03 01:03:20|983.18|972.68|983.33|972.83|983.42|972.92|983.18|972.68|12
1654218210000|2022-06-03 01:03:30|983.38|972.88|983.38|972.88|983.38|972.88|983.33|972.83|3
1654218220000|2022-06-03 01:03:40|983.73|973.23|983.95|973.45|983.95|973.45|983.68|973.18|3
1654218230000|2022-06-03 01:03:50|983.9|973.4|984.5|974|984.65|974.15|983.9|973.4|15
1654218240000|2022-06-03 01:04:00|984.45|973.95|984.5|974|984.55|974.05|984.4|973.9|5
1654218250000|2022-06-03 01:04:10|984.55|974.05|984.25|973.75|984.6|974.1|984.25|973.75|6
1654218260000|2022-06-03 01:04:20|984.2|973.7|984.55|974.05|984.55|974.05|984.2|973.7|6
1654218270000|2022-06-03 01:04:30|984.5|974|984.08|973.58|984.55|974.05|984.08|973.58|6
1654218280000|2022-06-03 01:04:40|984.13|973.63|984.23|973.73|984.28|973.78|984.08|973.58|6
1654218290000|2022-06-03 01:04:50|984.38|973.88|982.86|972.36|984.65|974.15|982.52|972.02|16
1654218300000|2022-06-03 01:05:00|982.91|972.41|982.73|972.23|982.91|972.41|982.71|972.21|9
1654218310000|2022-06-03 01:05:10|982.62|972.12|982.52|972.02|982.62|972.12|982.52|972.02|3
1654218330000|2022-06-03 01:05:30|982.63|972.13|982.58|972.08|982.63|972.13|982.58|972.08|2
1654218340000|2022-06-03 01:05:40|982.52|972.02|982.52|972.02|982.52|972.02|982.52|972.02|1
1654218350000|2022-06-03 01:05:50|982.58|972.08|983.29|972.79|983.29|972.79|982.58|972.08|15
1654218360000|2022-06-03 01:06:00|983.24|972.74|983.12|972.62|983.27|972.77|983.01|972.51|12
1654218370000|2022-06-03 01:06:10|983.33|972.83|983.86|973.36|983.89|973.39|983.32|972.82|21
1654218380000|2022-06-03 01:06:20|983.87|973.37|984.05|973.55|984.05|973.55|983.87|973.37|7
1654218390000|2022-06-03 01:06:30|984|973.5|984.05|973.55|984.05|973.55|984|973.5|4
1654218400000|2022-06-03 01:06:40|984.02|973.52|984.03|973.53|984.05|973.55|984.01|973.51|4
1654218410000|2022-06-03 01:06:50|984.05|973.55|983.92|973.42|984.27|973.77|983.92|973.42|8
1654218420000|2022-06-03 01:07:00|984.01|973.51|984.07|973.57|984.15|973.65|983.99|973.49|8
1654218440000|2022-06-03 01:07:20|984.08|973.58|984.75|974.25|984.8|974.3|984.08|973.58|7
1654218450000|2022-06-03 01:07:30|984.7|974.2|984.6|974.1|984.7|974.2|984.6|974.1|3
1654218470000|2022-06-03 01:07:50|984.59|974.09|985.1|974.6|985.3|974.8|984.59|974.09|15
1654218480000|2022-06-03 01:08:00|985|974.5|984.72|974.22|985|974.5|984.72|974.22|9
1654218490000|2022-06-03 01:08:10|984.67|974.17|984.67|974.17|984.72|974.22|984.67|974.17|5
1654218500000|2022-06-03 01:08:20|984.87|974.37|984.82|974.32|984.9|974.4|984.77|974.27|9
1654218510000|2022-06-03 01:08:30|984.72|974.22|984.77|974.27|984.82|974.32|984.72|974.22|15
1654218520000|2022-06-03 01:08:40|984.72|974.22|984.92|974.42|984.92|974.42|984.72|974.22|5
1654218530000|2022-06-03 01:08:50|985.05|974.55|985.25|974.75|985.25|974.75|984.95|974.45|4
1654218540000|2022-06-03 01:09:00|985.2|974.7|985.1|974.6|985.2|974.7|985.1|974.6|3
1654218550000|2022-06-03 01:09:10|984.9|974.4|985.05|974.55|985.05|974.55|984.85|974.35|8
1654218560000|2022-06-03 01:09:20|985.15|974.65|985.05|974.55|985.15|974.65|985.05|974.55|2
1654218570000|2022-06-03 01:09:30|985|974.5|985.3|974.8|985.5|975|985|974.5|9
1654218580000|2022-06-03 01:09:40|985.35|974.85|985.4|974.9|985.4|974.9|985.3|974.8|8
1654218590000|2022-06-03 01:09:50|985.35|974.85|985.3|974.8|985.35|974.85|985.1|974.6|10
1654218600000|2022-06-03 01:10:00|984.95|974.45|985.6|975.1|985.6|975.1|984.95|974.45|9
1654218610000|2022-06-03 01:10:10|985.55|975.05|985.25|974.75|985.55|975.05|985.25|974.75|14
1654218620000|2022-06-03 01:10:20|985.3|974.8|985.5|975|985.5|975|985.2|974.7|11
1654218630000|2022-06-03 01:10:30|985.55|975.05|985.5|975|985.55|975.05|985.5|975|8
1654218640000|2022-06-03 01:10:40|985.55|975.05|985.3|974.8|985.55|975.05|985.1|974.6|10
1654218650000|2022-06-03 01:10:50|985.25|974.75|985.9|975.4|985.9|975.4|985.2|974.7|12
1654218660000|2022-06-03 01:11:00|985.95|975.45|986.03|975.53|986.3|975.8|985.95|975.45|7
1654218670000|2022-06-03 01:11:10|986.1|975.6|985.8|975.3|986.1|975.6|985.8|975.3|11
1654218680000|2022-06-03 01:11:20|985.85|975.35|986.71|976.21|986.77|976.27|985.8|975.3|9
1654218690000|2022-06-03 01:11:30|986.15|975.65|986.31|975.81|986.82|976.32|986.06|975.56|19
1654218700000|2022-06-03 01:11:40|986.28|975.78|986.79|976.29|986.79|976.29|986.17|975.67|12
1654218710000|2022-06-03 01:11:50|986.74|976.24|986.4|975.9|986.89|976.39|986.35|975.85|7
1654218720000|2022-06-03 01:12:00|986.31|975.81|985.8|975.3|986.31|975.81|985.72|975.22|11
1654218730000|2022-06-03 01:12:10|985.87|975.37|985.19|974.69|985.97|975.47|985.19|974.69|10
1654218740000|2022-06-03 01:12:20|985.18|974.68|985.19|974.69|985.21|974.71|985.18|974.68|3
1654218750000|2022-06-03 01:12:30|985.21|974.71|985.09|974.59|985.44|974.94|985.09|974.59|5
1654218760000|2022-06-03 01:12:40|985.2|974.7|985.42|974.92|985.56|975.06|985.2|974.7|13
1654218770000|2022-06-03 01:12:50|985.37|974.87|985.03|974.53|985.37|974.87|985.03|974.53|8
1654218780000|2022-06-03 01:13:00|985.14|974.64|985.12|974.62|985.28|974.78|984.95|974.45|8
1654218790000|2022-06-03 01:13:10|985.27|974.77|985.22|974.72|985.27|974.77|985.22|974.72|2
1654218800000|2022-06-03 01:13:20|985.19|974.69|985.21|974.71|985.35|974.85|985.14|974.64|6
1654218810000|2022-06-03 01:13:30|985.11|974.61|985.2|974.7|985.21|974.71|985.11|974.61|6
1654218820000|2022-06-03 01:13:40|985.15|974.65|985.25|974.75|985.3|974.8|985.15|974.65|3
1654218830000|2022-06-03 01:13:50|985.3|974.8|985.2|974.7|985.3|974.8|985.2|974.7|6
1654218840000|2022-06-03 01:14:00|985.1|974.6|985.1|974.6|985.1|974.6|985.1|974.6|1
1654218850000|2022-06-03 01:14:10|985.12|974.62|985.23|974.73|985.25|974.75|985.12|974.62|3
1654218860000|2022-06-03 01:14:20|985.18|974.68|985.2|974.7|985.2|974.7|985.18|974.68|2
1654218870000|2022-06-03 01:14:30|985.19|974.69|984.9|974.4|985.19|974.69|984.89|974.39|7
1654218880000|2022-06-03 01:14:40|984.91|974.41|984.91|974.41|984.91|974.41|984.91|974.41|1
1654218890000|2022-06-03 01:14:50|984.9|974.4|984.95|974.45|984.95|974.45|984.9|974.4|2
1654218910000|2022-06-03 01:15:10|984.9|974.4|984.95|974.45|984.95|974.45|984.76|974.26|5
1654218920000|2022-06-03 01:15:20|984.92|974.42|984.82|974.32|984.92|974.42|984.79|974.29|5
1654218930000|2022-06-03 01:15:30|984.83|974.33|984.88|974.38|984.88|974.38|984.83|974.33|2
1654218960000|2022-06-03 01:16:00|984.85|974.35|984.8|974.3|984.85|974.35|984.8|974.3|2
1654218970000|2022-06-03 01:16:10|984.85|974.35|984.51|974.01|984.85|974.35|984.51|974.01|2
1654218980000|2022-06-03 01:16:20|984.59|974.09|984.53|974.03|984.59|974.09|984.53|974.03|2
1654218990000|2022-06-03 01:16:30|984.49|973.99|984.45|973.95|984.49|973.99|984.45|973.95|2
1654219000000|2022-06-03 01:16:40|984.47|973.97|984.51|974.01|984.51|974.01|984.47|973.97|2
1654219010000|2022-06-03 01:16:50|984.46|973.96|984.45|973.95|984.46|973.96|984.45|973.95|2
1654219020000|2022-06-03 01:17:00|984.46|973.96|984.87|974.37|984.92|974.42|984.46|973.96|6
1654219030000|2022-06-03 01:17:10|984.82|974.32|984.78|974.28|984.83|974.33|984.78|974.28|3
1654219040000|2022-06-03 01:17:20|984.73|974.23|984.68|974.18|984.73|974.23|984.68|974.18|2
1654219060000|2022-06-03 01:17:40|984.5|974|984.35|973.85|984.5|974|984.35|973.85|3
1654219080000|2022-06-03 01:18:00|984.27|973.77|984.27|973.77|984.27|973.77|984.27|973.77|1
1654219100000|2022-06-03 01:18:20|984.26|973.76|984.26|973.76|984.26|973.76|984.26|973.76|1
1654219110000|2022-06-03 01:18:30|983.87|973.37|984.03|973.53|984.03|973.53|983.66|973.16|10
1654219130000|2022-06-03 01:18:50|983.98|973.48|983.98|973.48|984|973.5|983.98|973.48|3
1654219150000|2022-06-03 01:19:10|984.03|973.53|984.29|973.79|984.5|974|984.03|973.53|16
1654219160000|2022-06-03 01:19:20|984.33|973.83|984.05|973.55|984.38|973.88|984.05|973.55|7
1654219170000|2022-06-03 01:19:30|984.09|973.59|984.09|973.59|984.09|973.59|984.09|973.59|1
1654219180000|2022-06-03 01:19:40|984.19|973.69|984.36|973.86|984.39|973.89|984.19|973.69|4
1654219200000|2022-06-03 01:20:00|984.41|973.91|984.41|973.91|984.41|973.91|984.41|973.91|1
1654219220000|2022-06-03 01:20:20|984.36|973.86|984.45|973.95|984.45|973.95|984.27|973.77|4
1654219230000|2022-06-03 01:20:30|984.4|973.9|984.45|973.95|984.45|973.95|984.4|973.9|4
1654219240000|2022-06-03 01:20:40|984.55|974.05|984.55|974.05|984.55|974.05|984.55|974.05|1
1654219260000|2022-06-03 01:21:00|984.5|974|984.5|974|984.5|974|984.5|974|1
1654219270000|2022-06-03 01:21:10|984.35|973.85|984.3|973.8|984.35|973.85|984.3|973.8|2
1654219280000|2022-06-03 01:21:20|984.35|973.85|984.3|973.8|984.35|973.85|984.25|973.75|6
1654219290000|2022-06-03 01:21:30|984.4|973.9|984.5|974|984.5|974|984.4|973.9|2
1654219300000|2022-06-03 01:21:40|984.55|974.05|985|974.5|985.05|974.55|984.55|974.05|8
1654219310000|2022-06-03 01:21:50|984.98|974.48|985.1|974.6|985.1|974.6|984.98|974.48|2
1654219320000|2022-06-03 01:22:00|985.2|974.7|985.15|974.65|985.2|974.7|985.15|974.65|2
1654219330000|2022-06-03 01:22:10|985.1|974.6|985.1|974.6|985.15|974.65|985.1|974.6|3
1654219340000|2022-06-03 01:22:20|985.15|974.65|985.15|974.65|985.15|974.65|985.15|974.65|1
1654219360000|2022-06-03 01:22:40|985.45|974.95|985.43|974.93|985.45|974.95|985.41|974.91|4
1654219370000|2022-06-03 01:22:50|985.41|974.91|985.02|974.52|985.41|974.91|984.97|974.47|5
1654219380000|2022-06-03 01:23:00|985.17|974.67|985.02|974.52|985.17|974.67|985.02|974.52|2
1654219390000|2022-06-03 01:23:10|985.12|974.62|985.35|974.85|985.4|974.9|985.12|974.62|4
1654219400000|2022-06-03 01:23:20|985.4|974.9|985.35|974.85|985.4|974.9|985.2|974.7|6
1654219410000|2022-06-03 01:23:30|985.3|974.8|985.03|974.53|985.4|974.9|985.03|974.53|4
1654219420000|2022-06-03 01:23:40|985.13|974.63|985.35|974.85|985.4|974.9|985.13|974.63|4
1654219430000|2022-06-03 01:23:50|985.3|974.8|985.35|974.85|985.35|974.85|985.3|974.8|8
1654219450000|2022-06-03 01:24:10|985.3|974.8|985.1|974.6|985.35|974.85|985.05|974.55|9
1654219460000|2022-06-03 01:24:20|984.92|974.42|984.77|974.27|984.92|974.42|984.77|974.27|4
1654219470000|2022-06-03 01:24:30|984.66|974.16|984.3|973.8|984.66|974.16|984.2|973.7|6
1654219480000|2022-06-03 01:24:40|984.4|973.9|984.25|973.75|984.5|974|984.25|973.75|5
1654219490000|2022-06-03 01:24:50|984.35|973.85|984.25|973.75|984.35|973.85|984.25|973.75|2
1654219500000|2022-06-03 01:25:00|984.2|973.7|984.35|973.85|984.56|974.06|984.2|973.7|8
1654219510000|2022-06-03 01:25:10|984.3|973.8|984.3|973.8|984.3|973.8|984.3|973.8|1
1654219520000|2022-06-03 01:25:20|984.25|973.75|984.25|973.75|984.25|973.75|984.25|973.75|1
1654219530000|2022-06-03 01:25:30|984.3|973.8|983.75|973.25|984.3|973.8|983.75|973.25|3
1654219540000|2022-06-03 01:25:40|983.7|973.2|983.46|972.96|983.7|973.2|983.46|972.96|4
1654219570000|2022-06-03 01:26:10|983.56|973.06|984|973.5|984|973.5|983.56|973.06|6
1654219580000|2022-06-03 01:26:20|984.02|973.52|984.02|973.52|984.02|973.52|984.02|973.52|1
1654219590000|2022-06-03 01:26:30|983.97|973.47|983.35|972.85|983.97|973.47|983.33|972.83|8
1654219600000|2022-06-03 01:26:40|983.3|972.8|983.3|972.8|983.3|972.8|983.3|972.8|1
1654219610000|2022-06-03 01:26:50|983.29|972.79|982.97|972.47|983.29|972.79|982.96|972.46|8
1654219620000|2022-06-03 01:27:00|982.92|972.42|983.1|972.6|983.1|972.6|982.91|972.41|3
1654219630000|2022-06-03 01:27:10|983.12|972.62|983.1|972.6|983.12|972.62|983.1|972.6|2
1654219640000|2022-06-03 01:27:20|983.2|972.7|983.06|972.56|983.2|972.7|983.06|972.56|5
1654219650000|2022-06-03 01:27:30|982.98|972.48|982.79|972.29|982.98|972.48|982.79|972.29|4
1654219660000|2022-06-03 01:27:40|982.67|972.17|982.53|972.03|982.69|972.19|982.53|972.03|5
1654219680000|2022-06-03 01:28:00|982.58|972.08|982.95|972.45|982.97|972.47|982.58|972.08|7
1654219690000|2022-06-03 01:28:10|982.96|972.46|982.96|972.46|983.05|972.55|982.96|972.46|7
1654219700000|2022-06-03 01:28:20|982.97|972.47|982.95|972.45|982.97|972.47|982.95|972.45|2
1654219710000|2022-06-03 01:28:30|982.93|972.43|982.77|972.27|982.93|972.43|982.77|972.27|4
1654219730000|2022-06-03 01:28:50|982.86|972.36|982.93|972.43|982.93|972.43|982.81|972.31|5
1654219740000|2022-06-03 01:29:00|982.92|972.42|982.96|972.46|982.96|972.46|982.91|972.41|4
1654219750000|2022-06-03 01:29:10|982.88|972.38|983.03|972.53|983.08|972.58|982.87|972.37|7
1654219760000|2022-06-03 01:29:20|983.04|972.54|983.11|972.61|983.12|972.62|983.04|972.54|8
1654219770000|2022-06-03 01:29:30|983.12|972.62|983.19|972.69|983.19|972.69|983.12|972.62|2
1654219780000|2022-06-03 01:29:40|983.1|972.6|983.06|972.56|983.1|972.6|983.01|972.51|4
1654219790000|2022-06-03 01:29:50|983.16|972.66|983.15|972.65|983.16|972.66|983.15|972.65|2
1654219800000|2022-06-03 01:30:00|983.2|972.7|982.77|972.27|983.2|972.7|982.77|972.27|12
1654219810000|2022-06-03 01:30:10|982.65|972.15|982.64|972.14|982.65|972.15|982.64|972.14|2
1654219820000|2022-06-03 01:30:20|982.59|972.09|982.87|972.37|982.94|972.44|982.59|972.09|5
1654219830000|2022-06-03 01:30:30|982.82|972.32|982.64|972.14|982.82|972.32|982.6|972.1|8
1654219840000|2022-06-03 01:30:40|982.59|972.09|982.53|972.03|982.59|972.09|982.53|972.03|2
1654219850000|2022-06-03 01:30:50|982.29|971.79|982.19|971.69|982.29|971.79|982.12|971.62|7
1654219860000|2022-06-03 01:31:00|982.17|971.67|982.05|971.55|982.17|971.67|982.05|971.55|5
1654219870000|2022-06-03 01:31:10|981.28|970.78|980.85|970.35|981.28|970.78|980.56|970.06|16
1654219880000|2022-06-03 01:31:20|980.76|970.26|980.32|969.82|980.76|970.26|980.32|969.82|11
1654219890000|2022-06-03 01:31:30|980.05|969.55|979.24|968.74|980.05|969.55|979.24|968.74|6
1654219900000|2022-06-03 01:31:40|979.23|968.73|979.43|968.93|979.43|968.93|979.18|968.68|8
1654219910000|2022-06-03 01:31:50|979.45|968.95|979.52|969.02|979.52|969.02|979.44|968.94|5
1654219920000|2022-06-03 01:32:00|979.49|968.99|979.25|968.75|979.49|968.99|979.25|968.75|5
1654219930000|2022-06-03 01:32:10|979.29|968.79|979.28|968.78|979.43|968.93|979.27|968.77|12
1654219940000|2022-06-03 01:32:20|979.26|968.76|979.27|968.77|979.29|968.79|979.26|968.76|4
1654219950000|2022-06-03 01:32:30|979.44|968.94|979.15|968.65|979.44|968.94|979.15|968.65|13
1654219960000|2022-06-03 01:32:40|979.34|968.84|979.5|969|979.9|969.4|979.34|968.84|10
1654219970000|2022-06-03 01:32:50|979.39|968.89|979.14|968.64|979.39|968.89|979.14|968.64|4
1654219990000|2022-06-03 01:33:10|979.19|968.69|979.19|968.69|979.29|968.79|979.19|968.69|5
1654220000000|2022-06-03 01:33:20|979.14|968.64|979.14|968.64|979.14|968.64|979.14|968.64|1
1654220020000|2022-06-03 01:33:40|978.89|968.39|978.89|968.39|978.89|968.39|978.89|968.39|1
1654220040000|2022-06-03 01:34:00|978.97|968.47|979.44|968.94|979.44|968.94|978.97|968.47|13
1654220050000|2022-06-03 01:34:10|979.39|968.89|979.45|968.95|979.45|968.95|979.39|968.89|8
1654220060000|2022-06-03 01:34:20|979.4|968.9|979.22|968.72|979.45|968.95|979.17|968.67|14
1654220070000|2022-06-03 01:34:30|979.27|968.77|979.27|968.77|979.32|968.82|979.27|968.77|7
1654220080000|2022-06-03 01:34:40|979.32|968.82|979.32|968.82|979.32|968.82|979.27|968.77|7
1654220090000|2022-06-03 01:34:50|979.27|968.77|979.65|969.15|979.65|969.15|979.27|968.77|8
1654220100000|2022-06-03 01:35:00|979.9|969.4|979.75|969.25|980.2|969.7|979.75|969.25|16
1654220110000|2022-06-03 01:35:10|979.7|969.2|979.85|969.35|979.85|969.35|979.49|968.99|15
1654220120000|2022-06-03 01:35:20|979.8|969.3|980|969.5|980|969.5|979.8|969.3|12
1654220130000|2022-06-03 01:35:30|980.1|969.6|980.25|969.75|980.28|969.78|980.1|969.6|12
1654220140000|2022-06-03 01:35:40|980.3|969.8|980.55|970.05|980.65|970.15|980.3|969.8|5
1654220150000|2022-06-03 01:35:50|980.6|970.1|980.84|970.34|980.86|970.36|980.6|970.1|4
1654220160000|2022-06-03 01:36:00|980.9|970.4|980.85|970.35|980.9|970.4|980.79|970.29|6
1654220170000|2022-06-03 01:36:10|981.22|970.72|981.85|971.35|981.9|971.4|981.22|970.72|9
1654220180000|2022-06-03 01:36:20|981.9|971.4|982.88|972.38|982.88|972.38|981.9|971.4|9
1654220190000|2022-06-03 01:36:30|982.86|972.36|983.13|972.63|983.13|972.63|982.83|972.33|12
1654220200000|2022-06-03 01:36:40|983.08|972.58|982.98|972.48|983.08|972.58|982.98|972.48|6
1654220210000|2022-06-03 01:36:50|983.03|972.53|983.08|972.58|983.13|972.63|983.03|972.53|5
1654220220000|2022-06-03 01:37:00|983.13|972.63|983.9|973.4|983.9|973.4|983.13|972.63|7
1654220230000|2022-06-03 01:37:10|984.01|973.51|984.7|974.2|985|974.5|984.01|973.51|16
1654220240000|2022-06-03 01:37:20|984.95|974.45|985.95|975.45|986.3|975.8|984.95|974.45|16
1654220250000|2022-06-03 01:37:30|985.9|975.4|986.8|976.3|986.8|976.3|985.9|975.4|22
1654220260000|2022-06-03 01:37:40|986.85|976.35|986.22|975.72|986.85|976.35|986.01|975.51|19
1654220270000|2022-06-03 01:37:50|986.42|975.92|986.1|975.6|986.75|976.25|986.1|975.6|11
1654220280000|2022-06-03 01:38:00|986.2|975.7|986.3|975.8|986.35|975.85|986.15|975.65|8
1654220290000|2022-06-03 01:38:10|986.45|975.95|986.15|975.65|986.55|976.05|986.15|975.65|16
1654220300000|2022-06-03 01:38:20|986.1|975.6|985.92|975.42|986.15|975.65|985.92|975.42|5
1654220320000|2022-06-03 01:38:40|985.97|975.47|986.55|976.05|986.55|976.05|985.97|975.47|11
1654220330000|2022-06-03 01:38:50|986.5|976|986.45|975.95|986.5|976|986.4|975.9|3
1654220340000|2022-06-03 01:39:00|986.4|975.9|986.15|975.65|986.55|976.05|986.15|975.65|9
1654220350000|2022-06-03 01:39:10|986.1|975.6|985.92|975.42|986.1|975.6|985.92|975.42|3
1654220360000|2022-06-03 01:39:20|986.07|975.57|986.7|976.2|986.8|976.3|986.07|975.57|8
1654220370000|2022-06-03 01:39:30|986.75|976.25|986.86|976.36|986.86|976.36|986.15|975.65|13
1654220380000|2022-06-03 01:39:40|986.76|976.26|986.86|976.36|986.86|976.36|986.76|976.26|4
1654220390000|2022-06-03 01:39:50|986.76|976.26|987.7|977.2|987.75|977.25|986.76|976.26|9
1654220400000|2022-06-03 01:40:00|987.75|977.25|988.7|978.2|988.8|978.3|987.65|977.15|14
1654220410000|2022-06-03 01:40:10|988.75|978.25|988.35|977.85|988.8|978.3|988.19|977.69|18
1654220420000|2022-06-03 01:40:20|988.3|977.8|988.21|977.71|988.35|977.85|988.21|977.71|3
1654220430000|2022-06-03 01:40:30|988.09|977.59|989.45|978.95|989.7|979.2|988.05|977.55|25
1654220440000|2022-06-03 01:40:40|989.4|978.9|989.4|978.9|989.6|979.1|989.4|978.9|13
1654220450000|2022-06-03 01:40:50|989.35|978.85|989.8|979.3|989.8|979.3|989.35|978.85|14
1654220460000|2022-06-03 01:41:00|989.95|979.45|990.6|980.1|991.05|980.55|989.95|979.45|17
1654220470000|2022-06-03 01:41:10|990.55|980.05|990.65|980.15|991.05|980.55|990.55|980.05|14
1654220480000|2022-06-03 01:41:20|990.7|980.2|990.95|980.45|990.95|980.45|990.7|980.2|4
1654220490000|2022-06-03 01:41:30|991.05|980.55|991.85|981.35|991.85|981.35|991.05|980.55|10
1654220500000|2022-06-03 01:41:40|991.9|981.4|991.95|981.45|992.05|981.55|991.9|981.4|8
1654220510000|2022-06-03 01:41:50|992|981.5|991.9|981.4|992.15|981.65|991.9|981.4|12
1654220520000|2022-06-03 01:42:00|991.95|981.45|992|981.5|992|981.5|991.9|981.4|9
1654220530000|2022-06-03 01:42:10|991.95|981.45|992.15|981.65|992.15|981.65|991.95|981.45|6
1654220540000|2022-06-03 01:42:20|992.25|981.75|992.1|981.6|992.25|981.75|992|981.5|9
1654220550000|2022-06-03 01:42:30|992.15|981.65|992.7|982.2|992.8|982.3|992.15|981.65|17
1654220560000|2022-06-03 01:42:40|992.75|982.25|992.05|981.55|992.9|982.4|992.05|981.55|12
1654220570000|2022-06-03 01:42:50|992|981.5|992|981.5|992.1|981.6|992|981.5|9
1654220580000|2022-06-03 01:43:00|991.95|981.45|991.45|980.95|992|981.5|991.3|980.8|10
1654220590000|2022-06-03 01:43:10|991.4|980.9|990.95|980.45|991.4|980.9|990.95|980.45|13
1654220600000|2022-06-03 01:43:20|991|980.5|990.89|980.39|991|980.5|990.89|980.39|6
1654220610000|2022-06-03 01:43:30|990.85|980.35|990.83|980.33|990.85|980.35|990.83|980.33|3
1654220620000|2022-06-03 01:43:40|990.95|980.45|991.11|980.61|991.16|980.66|990.95|980.45|7
1654220630000|2022-06-03 01:43:50|991.05|980.55|991.1|980.6|991.1|980.6|990.99|980.49|7
1654220640000|2022-06-03 01:44:00|991.15|980.65|990.13|979.63|991.15|980.65|990.13|979.63|17
1654220650000|2022-06-03 01:44:10|990.1|979.6|989.45|978.95|990.1|979.6|989.45|978.95|15
1654220660000|2022-06-03 01:44:20|989.44|978.94|989.42|978.92|989.44|978.94|989.42|978.92|2
1654220670000|2022-06-03 01:44:30|989.41|978.91|988.88|978.38|989.41|978.91|988.84|978.34|20
1654220680000|2022-06-03 01:44:40|988.87|978.37|988.88|978.38|988.93|978.43|988.84|978.34|5
1654220690000|2022-06-03 01:44:50|988.83|978.33|989.03|978.53|989.03|978.53|988.45|977.95|11
1654220700000|2022-06-03 01:45:00|989.08|978.58|989.08|978.58|989.18|978.68|989.08|978.58|5
1654220710000|2022-06-03 01:45:10|989.14|978.64|990.05|979.55|990.05|979.55|989.14|978.64|13
1654220720000|2022-06-03 01:45:20|990.1|979.6|989.8|979.3|990.1|979.6|989.8|979.3|6
1654220730000|2022-06-03 01:45:30|989.75|979.25|989.32|978.82|989.75|979.25|989.27|978.77|8
1654220740000|2022-06-03 01:45:40|989.27|978.77|989.17|978.67|989.27|978.77|989.17|978.67|6
1654220750000|2022-06-03 01:45:50|989.14|978.64|989.07|978.57|989.14|978.64|989.07|978.57|3
1654220760000|2022-06-03 01:46:00|988.92|978.42|988.77|978.27|989.07|978.57|988.77|978.27|8
1654220770000|2022-06-03 01:46:10|988.81|978.31|988.94|978.44|988.94|978.44|988.76|978.26|4
1654220780000|2022-06-03 01:46:20|988.92|978.42|988.12|977.62|988.92|978.42|988.12|977.62|16
1654220790000|2022-06-03 01:46:30|988.13|977.63|987.93|977.43|988.13|977.63|987.93|977.43|5
1654220800000|2022-06-03 01:46:40|987.98|977.48|988|977.5|988|977.5|987.98|977.48|3
1654220810000|2022-06-03 01:46:50|987.98|977.48|987.91|977.41|988.01|977.51|987.91|977.41|4
1654220820000|2022-06-03 01:47:00|987.92|977.42|988.03|977.53|988.03|977.53|987.92|977.42|5
1654220830000|2022-06-03 01:47:10|988.17|977.67|988.89|978.39|988.89|978.39|988.17|977.67|13
1654220840000|2022-06-03 01:47:20|988.94|978.44|988.97|978.47|989.18|978.68|988.94|978.44|7
1654220850000|2022-06-03 01:47:30|988.95|978.45|988.47|977.97|988.95|978.45|988.47|977.97|13
1654220860000|2022-06-03 01:47:40|988.42|977.92|988.52|978.02|988.82|978.32|988.42|977.92|9
1654220870000|2022-06-03 01:47:50|988.48|977.98|988.21|977.71|988.48|977.98|988.21|977.71|4
1654220880000|2022-06-03 01:48:00|988.1|977.6|988.75|978.25|988.8|978.3|988.07|977.57|9
1654220890000|2022-06-03 01:48:10|988.85|978.35|988.8|978.3|988.85|978.35|988.8|978.3|4
1654220900000|2022-06-03 01:48:20|988.75|978.25|988.91|978.41|988.91|978.41|988.75|978.25|2
1654220910000|2022-06-03 01:48:30|988.88|978.38|988.19|977.69|988.88|978.38|988.19|977.69|10
1654220920000|2022-06-03 01:48:40|988.2|977.7|988.29|977.79|988.34|977.84|988.2|977.7|8
1654220930000|2022-06-03 01:48:50|988.31|977.81|988.74|978.24|988.74|978.24|988.31|977.81|8
1654220940000|2022-06-03 01:49:00|988.9|978.4|988.64|978.14|988.95|978.45|988.59|978.09|8
1654220950000|2022-06-03 01:49:10|988.74|978.24|988.69|978.19|988.74|978.24|988.64|978.14|4
1654220960000|2022-06-03 01:49:20|988.59|978.09|988.64|978.14|988.69|978.19|988.59|978.09|3
1654220980000|2022-06-03 01:49:40|988.59|978.09|988.59|978.09|988.59|978.09|988.54|978.04|3
1654221000000|2022-06-03 01:50:00|988.69|978.19|988.9|978.4|988.95|978.45|988.69|978.19|7
1654221010000|2022-06-03 01:50:10|988.85|978.35|989.5|979|989.7|979.2|988.85|978.35|10
1654221020000|2022-06-03 01:50:20|989.45|978.95|989.5|979|989.5|979|989.45|978.95|2
1654221030000|2022-06-03 01:50:30|989.65|979.15|989.25|978.75|989.85|979.35|989.25|978.75|12
1654221040000|2022-06-03 01:50:40|989.5|979|989.45|978.95|989.6|979.1|989.45|978.95|3
1654221050000|2022-06-03 01:50:50|989.55|979.05|989.18|978.68|989.55|979.05|988.98|978.48|9
1654221060000|2022-06-03 01:51:00|989.13|978.63|989.23|978.73|989.23|978.73|989.13|978.63|5
1654221070000|2022-06-03 01:51:10|989.28|978.78|989.85|979.35|989.9|979.4|989.28|978.78|11
1654221080000|2022-06-03 01:51:20|989.8|979.3|990.05|979.55|990.05|979.55|989.8|979.3|10
1654221090000|2022-06-03 01:51:30|990.25|979.75|990.85|980.35|990.86|980.36|990.25|979.75|14
1654221100000|2022-06-03 01:51:40|990.75|980.25|990.37|979.87|990.75|980.25|990.37|979.87|6
1654221110000|2022-06-03 01:51:50|990.4|979.9|990.45|979.95|990.45|979.95|990.3|979.8|7
1654221120000|2022-06-03 01:52:00|990.4|979.9|990.3|979.8|990.4|979.9|990.3|979.8|3
1654221130000|2022-06-03 01:52:10|990.4|979.9|990.5|980|990.55|980.05|990.4|979.9|5
1654221140000|2022-06-03 01:52:20|990.45|979.95|990.45|979.95|990.45|979.95|990.4|979.9|5
1654221150000|2022-06-03 01:52:30|990.4|979.9|990.6|980.1|990.6|980.1|990.35|979.85|6
1654221160000|2022-06-03 01:52:40|990.55|980.05|990.55|980.05|990.6|980.1|990.55|980.05|7
1654221170000|2022-06-03 01:52:50|990.6|980.1|990.7|980.2|990.7|980.2|990.6|980.1|2
1654221180000|2022-06-03 01:53:00|990.8|980.3|991.55|981.05|991.55|981.05|990.8|980.3|5
1654221190000|2022-06-03 01:53:10|991.6|981.1|991.5|981|991.6|981.1|991.5|981|4
1654221200000|2022-06-03 01:53:20|991.45|980.95|991.5|981|991.5|981|991.45|980.95|4
1654221210000|2022-06-03 01:53:30|991.55|981.05|991.7|981.2|991.7|981.2|991.55|981.05|7
1654221220000|2022-06-03 01:53:40|991.65|981.15|991.85|981.35|991.85|981.35|991.55|981.05|10
1654221230000|2022-06-03 01:53:50|991.8|981.3|991.85|981.35|991.85|981.35|991.55|981.05|13
1654221240000|2022-06-03 01:54:00|991.8|981.3|991.8|981.3|991.8|981.3|991.8|981.3|1
1654221250000|2022-06-03 01:54:10|991.75|981.25|991.85|981.35|991.95|981.45|991.75|981.25|6
1654221260000|2022-06-03 01:54:20|991.95|981.45|991.95|981.45|991.95|981.45|991.95|981.45|1
1654221280000|2022-06-03 01:54:40|992.15|981.65|992.15|981.65|992.15|981.65|992.15|981.65|1
1654221300000|2022-06-03 01:55:00|992.05|981.55|992.05|981.55|992.05|981.55|992.05|981.55|1
1654221310000|2022-06-03 01:55:10|992.1|981.6|992.15|981.65|992.15|981.65|992.1|981.6|2
1654221320000|2022-06-03 01:55:20|992.25|981.75|992.2|981.7|992.25|981.75|992.2|981.7|4
1654221330000|2022-06-03 01:55:30|992.25|981.75|992|981.5|992.25|981.75|991.95|981.45|11
1654221340000|2022-06-03 01:55:40|991.95|981.45|991|980.5|992|981.5|990.95|980.45|13
1654221350000|2022-06-03 01:55:50|990.95|980.45|990.89|980.39|991|980.5|990.45|979.95|16
1654221360000|2022-06-03 01:56:00|990.9|980.4|990.95|980.45|990.95|980.45|990.9|980.4|2
1654221370000|2022-06-03 01:56:10|991.08|980.58|991.89|981.39|991.9|981.4|991.08|980.58|10
1654221380000|2022-06-03 01:56:20|991.79|981.29|991.55|981.05|991.79|981.29|991.55|981.05|4
1654221390000|2022-06-03 01:56:30|991.5|981|991.4|980.9|991.5|981|991.4|980.9|3
1654221410000|2022-06-03 01:56:50|991.55|981.05|991.47|980.97|991.55|981.05|991.42|980.92|3
1654221420000|2022-06-03 01:57:00|991.42|980.92|992|981.5|992|981.5|991.42|980.92|4
1654221430000|2022-06-03 01:57:10|992.15|981.65|992.15|981.65|992.15|981.65|992.15|981.65|1
1654221440000|2022-06-03 01:57:20|993.86|983.36|992.96|982.46|994.5|984|992.96|982.46|15
1654221450000|2022-06-03 01:57:30|992.94|982.44|992.54|982.04|993|982.5|992.54|982.04|15
1654221460000|2022-06-03 01:57:40|992.95|982.45|992.38|981.88|992.95|982.45|992.38|981.88|14
1654221470000|2022-06-03 01:57:50|992.36|981.86|992.22|981.72|992.36|981.86|992.22|981.72|7
1654221480000|2022-06-03 01:58:00|992.2|981.7|992.15|981.65|992.2|981.7|992.06|981.56|4
1654221490000|2022-06-03 01:58:10|992.1|981.6|991.7|981.2|992.1|981.6|991.7|981.2|5
1654221500000|2022-06-03 01:58:20|991.57|981.07|991.39|980.89|991.57|981.07|991.39|980.89|3
1654221510000|2022-06-03 01:58:30|991.43|980.93|991.11|980.61|991.43|980.93|991.11|980.61|5
1654221520000|2022-06-03 01:58:40|991.1|980.6|991.02|980.52|991.1|980.6|991.02|980.52|5
1654221530000|2022-06-03 01:58:50|991.25|980.75|991|980.5|991.25|980.75|990.96|980.46|7
1654221540000|2022-06-03 01:59:00|991.07|980.57|991.15|980.65|991.15|980.65|991|980.5|6
1654221550000|2022-06-03 01:59:10|991.18|980.68|991.24|980.74|991.41|980.91|991.15|980.65|11
1654221560000|2022-06-03 01:59:20|991.27|980.77|992.08|981.58|992.08|981.58|991.27|980.77|7
1654221570000|2022-06-03 01:59:30|992.16|981.66|992.1|981.6|992.16|981.66|992.06|981.56|4
1654221580000|2022-06-03 01:59:40|992.01|981.51|991.92|981.42|992.01|981.51|991.8|981.3|9
1654221590000|2022-06-03 01:59:50|991.9|981.4|992.15|981.65|992.25|981.75|991.9|981.4|6
1654221600000|2022-06-03 02:00:00|992.1|981.6|992.78|982.28|992.8|982.3|992.1|981.6|12
1654221610000|2022-06-03 02:00:10|992.8|982.3|992.9|982.4|993|982.5|992.5|982|11
1654221620000|2022-06-03 02:00:20|992.85|982.35|992.85|982.35|992.95|982.45|992.8|982.3|9
1654221630000|2022-06-03 02:00:30|992.9|982.4|992.9|982.4|992.9|982.4|992.9|982.4|1
1654221640000|2022-06-03 02:00:40|993|982.5|993|982.5|993|982.5|992.93|982.43|3
1654221650000|2022-06-03 02:00:50|993.05|982.55|993.45|982.95|993.5|983|993.05|982.55|4
1654221660000|2022-06-03 02:01:00|993.6|983.1|993.21|982.71|993.75|983.25|993.21|982.71|12
1654221670000|2022-06-03 02:01:10|993.51|983.01|993.9|983.4|994|983.5|993.51|983.01|6
1654221680000|2022-06-03 02:01:20|993.57|983.07|993.45|982.95|993.72|983.22|993.45|982.95|9
1654221690000|2022-06-03 02:01:30|993.4|982.9|993.45|982.95|993.5|983|993.12|982.62|13
1654221700000|2022-06-03 02:01:40|993.4|982.9|993.4|982.9|993.45|982.95|993.35|982.85|5
1654221710000|2022-06-03 02:01:50|993.35|982.85|993.1|982.6|993.35|982.85|993.1|982.6|3
1654221720000|2022-06-03 02:02:00|993.06|982.56|993.14|982.64|993.14|982.64|992.99|982.49|5
1654221730000|2022-06-03 02:02:10|993.1|982.6|993.1|982.6|993.1|982.6|993.1|982.6|1
1654221740000|2022-06-03 02:02:20|992.99|982.49|992.99|982.49|992.99|982.49|992.99|982.49|1
1654221750000|2022-06-03 02:02:30|992.9|982.4|992.53|982.03|992.9|982.4|992.53|982.03|4
1654221760000|2022-06-03 02:02:40|992.45|981.95|992.6|982.1|992.65|982.15|992.38|981.88|8
1654221770000|2022-06-03 02:02:50|992.45|981.95|992.45|981.95|992.5|982|992.25|981.75|5
1654221780000|2022-06-03 02:03:00|992.7|982.2|992.45|981.95|992.7|982.2|992.45|981.95|5
1654221790000|2022-06-03 02:03:10|992.4|981.9|992.4|981.9|992.4|981.9|992.4|981.9|1
1654221800000|2022-06-03 02:03:20|992.33|981.83|992.31|981.81|992.33|981.83|992.31|981.81|2
1654221810000|2022-06-03 02:03:30|992.23|981.73|992.25|981.75|992.25|981.75|992.23|981.73|2
1654221820000|2022-06-03 02:03:40|992.32|981.82|992.28|981.78|992.33|981.83|992.18|981.68|9
1654221830000|2022-06-03 02:03:50|992.08|981.58|992.08|981.58|992.08|981.58|992.08|981.58|1
1654221840000|2022-06-03 02:04:00|992.13|981.63|992.36|981.86|992.41|981.91|992.13|981.63|3
1654221850000|2022-06-03 02:04:10|992.41|981.91|992.35|981.85|992.41|981.91|992.29|981.79|5
1654221860000|2022-06-03 02:04:20|992.14|981.64|992.24|981.74|992.29|981.79|992.12|981.62|4
1654221890000|2022-06-03 02:04:50|992.22|981.72|992.22|981.72|992.22|981.72|992.22|981.72|1
1654221900000|2022-06-03 02:05:00|992.24|981.74|992.05|981.55|992.24|981.74|992.05|981.55|3
1654221910000|2022-06-03 02:05:10|992|981.5|991.69|981.19|992|981.5|991.69|981.19|4
1654221920000|2022-06-03 02:05:20|991.64|981.14|991.92|981.42|992.02|981.52|991.64|981.14|7
1654221940000|2022-06-03 02:05:40|991.97|981.47|991.99|981.49|991.99|981.49|991.97|981.47|2
1654221950000|2022-06-03 02:05:50|991.97|981.47|991.93|981.43|992.02|981.52|991.92|981.42|4
1654221960000|2022-06-03 02:06:00|991.92|981.42|991.19|980.69|991.92|981.42|991.19|980.69|9
1654221970000|2022-06-03 02:06:10|991.01|980.51|991.18|980.68|991.33|980.83|990.62|980.12|13
1654221980000|2022-06-03 02:06:20|991.25|980.75|990.91|980.41|991.25|980.75|990.91|980.41|3
1654221990000|2022-06-03 02:06:30|990.96|980.46|990.99|980.49|990.99|980.49|990.96|980.46|2
1654222000000|2022-06-03 02:06:40|991.09|980.59|991.2|980.7|991.23|980.73|991.09|980.59|5
1654222010000|2022-06-03 02:06:50|991.17|980.67|991.2|980.7|991.2|980.7|991.17|980.67|3
1654222020000|2022-06-03 02:07:00|991.18|980.68|990.99|980.49|991.18|980.68|990.99|980.49|6
1654222050000|2022-06-03 02:07:30|990.95|980.45|990.27|979.77|990.95|980.45|990.27|979.77|13
1654222060000|2022-06-03 02:07:40|990.26|979.76|990.55|980.05|990.6|980.1|990.26|979.76|6
1654222070000|2022-06-03 02:07:50|990.6|980.1|990.5|980|990.6|980.1|990.5|980|3
1654222080000|2022-06-03 02:08:00|990.55|980.05|990.55|980.05|990.55|980.05|990.55|980.05|1
1654222090000|2022-06-03 02:08:10|990.7|980.2|990.7|980.2|990.75|980.25|990.65|980.15|5
1654222100000|2022-06-03 02:08:20|990.6|980.1|990.6|980.1|990.65|980.15|990.3|979.8|8
1654222110000|2022-06-03 02:08:30|990.55|980.05|991.5|981|991.55|981.05|990.5|980|11
1654222120000|2022-06-03 02:08:40|991.4|980.9|991.25|980.75|991.55|981.05|991.25|980.75|7
1654222130000|2022-06-03 02:08:50|991.15|980.65|991|980.5|991.15|980.65|990.9|980.4|8
1654222140000|2022-06-03 02:09:00|990.95|980.45|991|980.5|991|980.5|990.95|980.45|2
1654222150000|2022-06-03 02:09:10|990.95|980.45|990.6|980.1|990.95|980.45|990.55|980.05|5
1654222160000|2022-06-03 02:09:20|990.5|980|990.3|979.8|990.5|980|990.3|979.8|4
1654222170000|2022-06-03 02:09:30|990.2|979.7|990.15|979.65|990.2|979.7|990.15|979.65|6
1654222180000|2022-06-03 02:09:40|990.1|979.6|990.1|979.6|990.1|979.6|990.1|979.6|1
1654222190000|2022-06-03 02:09:50|990.02|979.52|989.7|979.2|990.02|979.52|989.65|979.15|5
1654222200000|2022-06-03 02:10:00|989.65|979.15|990|979.5|990.25|979.75|989.55|979.05|10
1654222210000|2022-06-03 02:10:10|990.05|979.55|990.8|980.3|990.8|980.3|990|979.5|17
1654222220000|2022-06-03 02:10:20|990.75|980.25|990.85|980.35|990.95|980.45|990.6|980.1|12
1654222230000|2022-06-03 02:10:30|990.8|980.3|990.55|980.05|990.8|980.3|990.5|980|9
1654222240000|2022-06-03 02:10:40|990.75|980.25|990.55|980.05|990.75|980.25|990.55|980.05|4
1654222250000|2022-06-03 02:10:50|990.5|980|990.45|979.95|990.55|980.05|990.35|979.85|5
1654222260000|2022-06-03 02:11:00|990.7|980.2|990.95|980.45|990.95|980.45|990.6|980.1|7
1654222270000|2022-06-03 02:11:10|991|980.5|990.4|979.9|991|980.5|990.1|979.6|11
1654222280000|2022-06-03 02:11:20|990.35|979.85|990.05|979.55|990.35|979.85|990.05|979.55|3
1654222300000|2022-06-03 02:11:40|990.3|979.8|990.1|979.6|990.3|979.8|990.1|979.6|4
1654222310000|2022-06-03 02:11:50|990.05|979.55|990|979.5|990.35|979.85|990|979.5|7
1654222320000|2022-06-03 02:12:00|990.3|979.8|990.05|979.55|990.3|979.8|990.05|979.55|4
1654222340000|2022-06-03 02:12:20|990.25|979.75|990.05|979.55|990.25|979.75|990.05|979.55|4
1654222360000|2022-06-03 02:12:40|990|979.5|989.7|979.2|990|979.5|989.7|979.2|3
1654222370000|2022-06-03 02:12:50|989.55|979.05|988.9|978.4|989.55|979.05|988.9|978.4|13
1654222380000|2022-06-03 02:13:00|988.95|978.45|989.15|978.65|989.25|978.75|988.95|978.45|8
1654222390000|2022-06-03 02:13:10|989.2|978.7|989.35|978.85|989.35|978.85|989.2|978.7|3
1654222400000|2022-06-03 02:13:20|989.25|978.75|989.5|979|989.55|979.05|989.25|978.75|5
1654222410000|2022-06-03 02:13:30|989.65|979.15|990.05|979.55|990.2|979.7|989.6|979.1|16
1654222420000|2022-06-03 02:13:40|990.1|979.6|989.9|979.4|990.2|979.7|989.85|979.35|11
1654222430000|2022-06-03 02:13:50|989.95|979.45|989.85|979.35|989.95|979.45|989.85|979.35|5
1654222440000|2022-06-03 02:14:00|989.9|979.4|989.45|978.95|990|979.5|989.4|978.9|9
1654222450000|2022-06-03 02:14:10|989.3|978.8|989.2|978.7|989.5|979|989.05|978.55|14
1654222460000|2022-06-03 02:14:20|989.15|978.65|989.6|979.1|989.6|979.1|989.1|978.6|8
1654222470000|2022-06-03 02:14:30|989.55|979.05|989.7|979.2|989.8|979.3|989.5|979|10
1654222480000|2022-06-03 02:14:40|989.65|979.15|989.55|979.05|989.85|979.35|989.55|979.05|10
1654222490000|2022-06-03 02:14:50|989.6|979.1|989.6|979.1|989.8|979.3|989.6|979.1|4
1654222500000|2022-06-03 02:15:00|989.55|979.05|990.05|979.55|990.05|979.55|989.55|979.05|16
1654222510000|2022-06-03 02:15:10|989.95|979.45|990.7|980.2|990.8|980.3|989.9|979.4|16
1654222520000|2022-06-03 02:15:20|990.65|980.15|990.8|980.3|990.8|980.3|990.65|980.15|9
1654222530000|2022-06-03 02:15:30|990.85|980.35|991.05|980.55|991.05|980.55|990.85|980.35|5
1654222540000|2022-06-03 02:15:40|991.1|980.6|990.05|979.55|991.55|981.05|990.05|979.55|15
1654222550000|2022-06-03 02:15:50|990.1|979.6|990.2|979.7|990.8|980.3|990.1|979.6|12
1654222560000|2022-06-03 02:16:00|990.15|979.65|989.55|979.05|990.15|979.65|989.55|979.05|7
1654222570000|2022-06-03 02:16:10|989.6|979.1|989.9|979.4|990.1|979.6|989.55|979.05|6
1654222580000|2022-06-03 02:16:20|989.75|979.25|989.65|979.15|989.75|979.25|989.6|979.1|6
1654222590000|2022-06-03 02:16:30|989.6|979.1|989.55|979.05|989.6|979.1|989.55|979.05|2
1654222600000|2022-06-03 02:16:40|989.5|979|989.1|978.6|989.55|979.05|988.7|978.2|13
1654222610000|2022-06-03 02:16:50|989.05|978.55|988.6|978.1|989.05|978.55|988.6|978.1|6
1654222620000|2022-06-03 02:17:00|988.55|978.05|988.45|977.95|988.55|978.05|988.45|977.95|5
1654222630000|2022-06-03 02:17:10|988.5|978|988.3|977.8|988.5|978|988.2|977.7|9
1654222640000|2022-06-03 02:17:20|988.35|977.85|988.35|977.85|988.35|977.85|988.35|977.85|1
1654222660000|2022-06-03 02:17:40|988.5|978|988.51|978.01|989.01|978.51|988.5|978|11
1654222680000|2022-06-03 02:18:00|988.66|978.16|988.9|978.4|989.14|978.64|988.66|978.16|11
1654222690000|2022-06-03 02:18:10|988.89|978.39|988.6|978.1|988.89|978.39|988.5|978|8
1654222720000|2022-06-03 02:18:40|988.75|978.25|989.75|979.25|989.8|979.3|988.75|978.25|6
1654222730000|2022-06-03 02:18:50|989.7|979.2|989.6|979.1|990|979.5|989.6|979.1|13
1654222740000|2022-06-03 02:19:00|989.75|979.25|989.5|979|989.8|979.3|989.45|978.95|10
1654222750000|2022-06-03 02:19:10|989.55|979.05|989.55|979.05|989.6|979.1|989.5|979|8
1654222760000|2022-06-03 02:19:20|989.75|979.25|989.9|979.4|989.9|979.4|989.65|979.15|11
1654222770000|2022-06-03 02:19:30|989.85|979.35|989.95|979.45|989.95|979.45|989.85|979.35|9
1654222780000|2022-06-03 02:19:40|989.9|979.4|990.05|979.55|990.1|979.6|989.9|979.4|8
1654222790000|2022-06-03 02:19:50|990.1|979.6|990.25|979.75|990.25|979.75|990.1|979.6|4
1654222800000|2022-06-03 02:20:00|990.55|980.05|990.6|980.1|990.6|980.1|990.55|980.05|2
1654222810000|2022-06-03 02:20:10|990.65|980.15|990.8|980.3|991.04|980.54|990.65|980.15|6
1654222820000|2022-06-03 02:20:20|990.55|980.05|990.35|979.85|990.55|980.05|990.35|979.85|5
1654222830000|2022-06-03 02:20:30|990.4|979.9|990.55|980.05|990.65|980.15|990.4|979.9|4
1654222840000|2022-06-03 02:20:40|990.6|980.1|990.9|980.4|990.98|980.48|990.6|980.1|8
1654222850000|2022-06-03 02:20:50|991|980.5|991.15|980.65|991.25|980.75|991|980.5|7
1654222860000|2022-06-03 02:21:00|991.2|980.7|991.35|980.85|991.35|980.85|991.2|980.7|13
1654222870000|2022-06-03 02:21:10|991.3|980.8|990.87|980.37|991.4|980.9|990.87|980.37|12
1654222880000|2022-06-03 02:21:20|990.75|980.25|990.55|980.05|990.75|980.25|990.55|980.05|6
1654222890000|2022-06-03 02:21:30|990.5|980|990.35|979.85|990.5|980|990.35|979.85|4
1654222910000|2022-06-03 02:21:50|990.3|979.8|990.3|979.8|990.3|979.8|990.3|979.8|1
1654222920000|2022-06-03 02:22:00|990.35|979.85|990.3|979.8|990.35|979.85|990.3|979.8|4
1654222930000|2022-06-03 02:22:10|990.25|979.75|989.8|979.3|990.3|979.8|989.8|979.3|6
1654222940000|2022-06-03 02:22:20|989.75|979.25|989.6|979.1|989.75|979.25|989.55|979.05|9
1654222960000|2022-06-03 02:22:40|989.75|979.25|989.55|979.05|989.75|979.25|989.55|979.05|5
1654222970000|2022-06-03 02:22:50|989.6|979.1|989.55|979.05|989.6|979.1|989.55|979.05|8
1654222980000|2022-06-03 02:23:00|989.6|979.1|989.06|978.56|989.6|979.1|989.06|978.56|6
1654222990000|2022-06-03 02:23:10|989.01|978.51|989.26|978.76|989.31|978.81|989.01|978.51|5
1654223000000|2022-06-03 02:23:20|989.21|978.71|989.05|978.55|989.21|978.71|989.05|978.55|3
1654223010000|2022-06-03 02:23:30|989.25|978.75|989.75|979.25|989.75|979.25|989.25|978.75|9
1654223020000|2022-06-03 02:23:40|989.9|979.4|989.3|978.8|990|979.5|989.3|978.8|12
1654223030000|2022-06-03 02:23:50|989.5|979|989.4|978.9|989.5|979|989.4|978.9|2
1654223040000|2022-06-03 02:24:00|989.35|978.85|989.35|978.85|989.35|978.85|989.35|978.85|1
1654223050000|2022-06-03 02:24:10|989.6|979.1|989.6|979.1|989.6|979.1|989.6|979.1|1
1654223060000|2022-06-03 02:24:20|989.55|979.05|989.5|979|989.6|979.1|989.5|979|6
1654223070000|2022-06-03 02:24:30|989.7|979.2|989.6|979.1|989.7|979.2|989.6|979.1|2
1654223080000|2022-06-03 02:24:40|989.65|979.15|989.55|979.05|989.75|979.25|989.55|979.05|4
1654223100000|2022-06-03 02:25:00|989.6|979.1|989.55|979.05|989.6|979.1|989.55|979.05|2
1654223110000|2022-06-03 02:25:10|989.1|978.6|989.55|979.05|989.55|979.05|989|978.5|10
1654223120000|2022-06-03 02:25:20|989.6|979.1|990.3|979.8|990.3|979.8|989.6|979.1|10
1654223130000|2022-06-03 02:25:30|990.25|979.75|990.25|979.75|990.3|979.8|990.2|979.7|7
1654223140000|2022-06-03 02:25:40|990.3|979.8|990.4|979.9|990.4|979.9|990.3|979.8|7
1654223150000|2022-06-03 02:25:50|990.35|979.85|990.15|979.65|990.4|979.9|990|979.5|7
1654223160000|2022-06-03 02:26:00|990.2|979.7|990.45|979.95|990.45|979.95|990.2|979.7|5
1654223170000|2022-06-03 02:26:10|990.4|979.9|990.6|980.1|990.6|980.1|990.4|979.9|3
1654223180000|2022-06-03 02:26:20|990.55|980.05|990.5|980|990.55|980.05|990.5|980|2
1654223190000|2022-06-03 02:26:30|990.35|979.85|990.3|979.8|990.35|979.85|990.3|979.8|2
1654223200000|2022-06-03 02:26:40|990.35|979.85|990.02|979.52|990.35|979.85|989.95|979.45|10
1654223210000|2022-06-03 02:26:50|989.95|979.45|989.95|979.45|989.95|979.45|989.95|979.45|1
1654223220000|2022-06-03 02:27:00|990.03|979.53|990.25|979.75|990.35|979.85|990.03|979.53|7
1654223230000|2022-06-03 02:27:10|990.05|979.55|990.05|979.55|990.05|979.55|990.05|979.55|1
1654223240000|2022-06-03 02:27:20|989.7|979.2|989.65|979.15|989.7|979.2|989.65|979.15|2
1654223250000|2022-06-03 02:27:30|989.6|979.1|989.55|979.05|989.6|979.1|989.55|979.05|2
1654223260000|2022-06-03 02:27:40|989.5|979|989.45|978.95|989.5|979|989.45|978.95|2
1654223270000|2022-06-03 02:27:50|989.5|979|989.32|978.82|989.5|979|989.32|978.82|3
1654223280000|2022-06-03 02:28:00|989.12|978.62|989.65|979.15|989.65|979.15|989.12|978.62|7
1654223290000|2022-06-03 02:28:10|989.6|979.1|989.6|979.1|989.6|979.1|989.55|979.05|3
1654223300000|2022-06-03 02:28:20|989.65|979.15|989.65|979.15|989.65|979.15|989.6|979.1|3
1654223310000|2022-06-03 02:28:30|989.6|979.1|989.6|979.1|989.6|979.1|989.6|979.1|1
1654223320000|2022-06-03 02:28:40|989.45|978.95|989.5|979|989.55|979.05|989|978.5|7
1654223360000|2022-06-03 02:29:20|989.55|979.05|989.6|979.1|989.75|979.25|989.55|979.05|9
1654223390000|2022-06-03 02:29:50|989.55|979.05|989.6|979.1|989.65|979.15|989.55|979.05|4
1654223400000|2022-06-03 02:30:00|989.65|979.15|989.3|978.8|990.15|979.65|989.3|978.8|17
1654223410000|2022-06-03 02:30:10|989.25|978.75|989.15|978.65|989.25|978.75|989.1|978.6|7
1654223420000|2022-06-03 02:30:20|988.78|978.28|988.05|977.55|988.78|978.28|988.05|977.55|7
1654223430000|2022-06-03 02:30:30|988.25|977.75|988.05|977.55|988.25|977.75|988|977.5|8
1654223440000|2022-06-03 02:30:40|988|977.5|987.5|977|988.05|977.55|987.5|977|6
1654223450000|2022-06-03 02:30:50|987.55|977.05|987.6|977.1|987.65|977.15|987.4|976.9|4
1654223460000|2022-06-03 02:31:00|987.55|977.05|987|976.5|987.55|977.05|987|976.5|6
1654223470000|2022-06-03 02:31:10|986.9|976.4|986.7|976.2|986.9|976.4|986.7|976.2|6
1654223480000|2022-06-03 02:31:20|986.75|976.25|987.5|977|987.5|977|986.75|976.25|6
1654223490000|2022-06-03 02:31:30|987.45|976.95|987.4|976.9|987.55|977.05|987.35|976.85|8
1654223500000|2022-06-03 02:31:40|987.35|976.85|987.35|976.85|987.4|976.9|987.35|976.85|3
1654223510000|2022-06-03 02:31:50|987.64|977.14|987.7|977.2|987.7|977.2|987.62|977.12|4
1654223520000|2022-06-03 02:32:00|988.1|977.6|988.3|977.8|988.3|977.8|988.1|977.6|4
1654223530000|2022-06-03 02:32:10|988.25|977.75|987.9|977.4|988.25|977.75|987.9|977.4|4
1654223540000|2022-06-03 02:32:20|987.75|977.25|987.8|977.3|988|977.5|987.6|977.1|9
1654223550000|2022-06-03 02:32:30|987.85|977.35|987.85|977.35|987.85|977.35|987.85|977.35|1
1654223560000|2022-06-03 02:32:40|987.95|977.45|988.75|978.25|988.75|978.25|987.95|977.45|7
1654223570000|2022-06-03 02:32:50|988.95|978.45|989.85|979.35|989.85|979.35|988.95|978.45|6
1654223580000|2022-06-03 02:33:00|989.9|979.4|989.9|979.4|989.9|979.4|989.9|979.4|1
1654223600000|2022-06-03 02:33:20|990|979.5|990.7|980.2|990.7|980.2|990|979.5|5
1654223610000|2022-06-03 02:33:30|990.8|980.3|991.01|980.51|991.18|980.68|990.8|980.3|7
1654223620000|2022-06-03 02:33:40|990.99|980.49|991.35|980.85|991.4|980.9|990.99|980.49|5
1654223630000|2022-06-03 02:33:50|991.25|980.75|990.42|979.92|991.25|980.75|990.18|979.68|12
1654223640000|2022-06-03 02:34:00|990.32|979.82|990.35|979.85|990.37|979.87|990.32|979.82|4
1654223650000|2022-06-03 02:34:10|990.55|980.05|990.4|979.9|990.55|980.05|990.4|979.9|6
1654223660000|2022-06-03 02:34:20|990.45|979.95|990.75|980.25|990.75|980.25|990.45|979.95|13
1654223670000|2022-06-03 02:34:30|990.7|980.2|990.7|980.2|990.75|980.25|990.65|980.15|11
1654223700000|2022-06-03 02:35:00|990.75|980.25|991.55|981.05|991.55|981.05|990.75|980.25|6
1654223710000|2022-06-03 02:35:10|991.65|981.15|991.7|981.2|991.75|981.25|991.4|980.9|11
1654223720000|2022-06-03 02:35:20|991.75|981.25|991.9|981.4|991.9|981.4|991.75|981.25|6
1654223730000|2022-06-03 02:35:30|991.85|981.35|991.95|981.45|991.95|981.45|991.85|981.35|8
1654223740000|2022-06-03 02:35:40|992|981.5|991.9|981.4|992|981.5|991.9|981.4|2
1654223750000|2022-06-03 02:35:50|991.7|981.2|991.8|981.3|991.8|981.3|991.7|981.2|3
1654223760000|2022-06-03 02:36:00|991.75|981.25|991.8|981.3|991.8|981.3|991.65|981.15|9
1654223770000|2022-06-03 02:36:10|991.75|981.25|990.75|980.25|991.75|981.25|990.75|980.25|9
1654223780000|2022-06-03 02:36:20|990.8|980.3|990.75|980.25|990.95|980.45|990.75|980.25|7
1654223790000|2022-06-03 02:36:30|990.7|980.2|990.75|980.25|990.75|980.25|990.7|980.2|4
1654223810000|2022-06-03 02:36:50|990.95|980.45|991.07|980.57|991.07|980.57|990.75|980.25|14
1654223820000|2022-06-03 02:37:00|991.22|980.72|990.91|980.41|991.22|980.72|990.91|980.41|7
1654223830000|2022-06-03 02:37:10|991.01|980.51|990.96|980.46|991.01|980.51|990.96|980.46|2
1654223840000|2022-06-03 02:37:20|991.01|980.51|991.26|980.76|991.26|980.76|991.01|980.51|2
1654223850000|2022-06-03 02:37:30|991.21|980.71|990.7|980.2|991.26|980.76|990.7|980.2|7
1654223860000|2022-06-03 02:37:40|990.65|980.15|990.17|979.67|990.65|980.15|990.17|979.67|5
1654223870000|2022-06-03 02:37:50|990.07|979.57|990.07|979.57|990.07|979.57|990.02|979.52|3
1654223880000|2022-06-03 02:38:00|990.02|979.52|989.97|979.47|990.02|979.52|989.97|979.47|2
1654223890000|2022-06-03 02:38:10|989.54|979.04|989.3|978.8|989.54|979.04|989.15|978.65|7
1654223900000|2022-06-03 02:38:20|989.55|979.05|989.85|979.35|989.9|979.4|989.55|979.05|10
1654223910000|2022-06-03 02:38:30|989.8|979.3|989.8|979.3|989.85|979.35|989.8|979.3|9
1654223920000|2022-06-03 02:38:40|989.75|979.25|989.09|978.59|989.75|979.25|989.09|978.59|8
1654223940000|2022-06-03 02:39:00|989.04|978.54|989.04|978.54|989.04|978.54|988.99|978.49|3
1654223950000|2022-06-03 02:39:10|988.94|978.44|988.4|977.9|988.94|978.44|988.4|977.9|4
1654223960000|2022-06-03 02:39:20|988.5|978|988.5|978|988.5|978|988.5|978|1
1654223970000|2022-06-03 02:39:30|988.65|978.15|989.45|978.95|989.6|979.1|988.65|978.15|12
1654223980000|2022-06-03 02:39:40|989.4|978.9|989.09|978.59|989.45|978.95|989.09|978.59|8
1654223990000|2022-06-03 02:39:50|989.04|978.54|988.41|977.91|989.19|978.69|988.41|977.91|6
1654224000000|2022-06-03 02:40:00|988.46|977.96|988.51|978.01|988.6|978.1|988.36|977.86|12
1654224010000|2022-06-03 02:40:10|988.56|978.06|988.71|978.21|988.76|978.26|988.56|978.06|5
1654224020000|2022-06-03 02:40:20|988.76|978.26|988.96|978.46|988.96|978.46|988.71|978.21|5
1654224030000|2022-06-03 02:40:30|989.3|978.8|989.64|979.14|989.8|979.3|989.3|978.8|7
1654224040000|2022-06-03 02:40:40|989.54|979.04|989.54|979.04|989.54|979.04|989.54|979.04|1
1654224050000|2022-06-03 02:40:50|989.31|978.81|989.11|978.61|989.31|978.81|989.06|978.56|5
1654224060000|2022-06-03 02:41:00|989.06|978.56|989.11|978.61|989.11|978.61|989.06|978.56|8
1654224070000|2022-06-03 02:41:10|989.06|978.56|989|978.5|989.11|978.61|989|978.5|4
1654224080000|2022-06-03 02:41:20|989.38|978.88|989.46|978.96|989.6|979.1|989.38|978.88|10
1654224090000|2022-06-03 02:41:30|989.41|978.91|989.43|978.93|989.43|978.93|989.01|978.51|11
1654224100000|2022-06-03 02:41:40|989.5|979|989.73|979.23|989.73|979.23|989.5|979|4
1654224110000|2022-06-03 02:41:50|989.71|979.21|989.3|978.8|989.71|979.21|989.25|978.75|7
1654224130000|2022-06-03 02:42:10|989.25|978.75|988.91|978.41|989.25|978.75|988.91|978.41|10
1654224140000|2022-06-03 02:42:20|988.86|978.36|988.36|977.86|988.86|978.36|988.36|977.86|6
1654224150000|2022-06-03 02:42:30|988.55|978.05|988.7|978.2|988.7|978.2|988.5|978|7
1654224160000|2022-06-03 02:42:40|988.75|978.25|988.75|978.25|988.75|978.25|988.7|978.2|3
1654224170000|2022-06-03 02:42:50|988.7|978.2|988.7|978.2|988.7|978.2|988.65|978.15|5
1654224180000|2022-06-03 02:43:00|988.65|978.15|988.9|978.4|988.95|978.45|988.65|978.15|6
1654224190000|2022-06-03 02:43:10|988.81|978.31|988.81|978.31|988.81|978.31|988.81|978.31|1
1654224200000|2022-06-03 02:43:20|988.9|978.4|989.45|978.95|989.5|979|988.9|978.4|6
1654224210000|2022-06-03 02:43:30|989.5|979|989.35|978.85|989.5|979|989.26|978.76|3
1654224220000|2022-06-03 02:43:40|989.4|978.9|989.15|978.65|989.4|978.9|989.15|978.65|4
1654224230000|2022-06-03 02:43:50|989.25|978.75|989.4|978.9|989.4|978.9|989.25|978.75|2
1654224240000|2022-06-03 02:44:00|989.35|978.85|989.3|978.8|989.4|978.9|989.2|978.7|6
1654224250000|2022-06-03 02:44:10|989.4|978.9|989.3|978.8|989.4|978.9|989.29|978.79|4
1654224260000|2022-06-03 02:44:20|989.28|978.78|989.28|978.78|989.28|978.78|989.28|978.78|1
1654224280000|2022-06-03 02:44:40|989.23|978.73|989.3|978.8|989.3|978.8|989.2|978.7|7
1654224290000|2022-06-03 02:44:50|989.35|978.85|989.35|978.85|989.35|978.85|989.35|978.85|1
1654224300000|2022-06-03 02:45:00|989.32|978.82|988.1|977.6|989.37|978.87|988.05|977.55|17
1654224310000|2022-06-03 02:45:10|988.09|977.59|988.09|977.59|988.09|977.59|988.09|977.59|1
1654224320000|2022-06-03 02:45:20|988.07|977.57|988.06|977.56|988.07|977.57|987.95|977.45|5
1654224330000|2022-06-03 02:45:30|988.2|977.7|988.18|977.68|988.5|978|988.18|977.68|11
1654224340000|2022-06-03 02:45:40|988.19|977.69|987.87|977.37|988.21|977.71|987.87|977.37|6
1654224350000|2022-06-03 02:45:50|987.82|977.32|987.31|976.81|987.82|977.32|987.31|976.81|6
1654224360000|2022-06-03 02:46:00|987.26|976.76|987.09|976.59|987.5|977|987.09|976.59|9
1654224380000|2022-06-03 02:46:20|987|976.5|987|976.5|987|976.5|987|976.5|1
1654224390000|2022-06-03 02:46:30|986.98|976.48|987.01|976.51|987.03|976.53|986.86|976.36|8
1654224400000|2022-06-03 02:46:40|986.98|976.48|986.98|976.48|986.98|976.48|986.98|976.48|1
1654224410000|2022-06-03 02:46:50|986.96|976.46|987.25|976.75|987.27|976.77|986.96|976.46|5
1654224420000|2022-06-03 02:47:00|987.23|976.73|987.23|976.73|987.23|976.73|987.23|976.73|1
1654224430000|2022-06-03 02:47:10|987.16|976.66|987.16|976.66|987.16|976.66|987.16|976.66|1
1654224450000|2022-06-03 02:47:30|987.13|976.63|986.93|976.43|987.13|976.63|986.93|976.43|3
1654224460000|2022-06-03 02:47:40|986.86|976.36|986.62|976.12|986.86|976.36|986.62|976.12|4
1654224470000|2022-06-03 02:47:50|986.55|976.05|986.18|975.68|986.55|976.05|985.96|975.46|12
1654224480000|2022-06-03 02:48:00|986.28|975.78|986.91|976.41|986.91|976.41|986.26|975.76|10
1654224490000|2022-06-03 02:48:10|986.89|976.39|986.76|976.26|986.89|976.39|986.76|976.26|2
1654224510000|2022-06-03 02:48:30|986.84|976.34|986.84|976.34|986.84|976.34|986.84|976.34|1
1654224520000|2022-06-03 02:48:40|986.79|976.29|986.28|975.78|986.79|976.29|986.28|975.78|4
1654224530000|2022-06-03 02:48:50|986.22|975.72|986.32|975.82|986.32|975.82|986.17|975.67|3
1654224540000|2022-06-03 02:49:00|986.42|975.92|986.41|975.91|986.46|975.96|986.36|975.86|5
1654224550000|2022-06-03 02:49:10|986.36|975.86|986.36|975.86|986.41|975.91|986.36|975.86|3
1654224560000|2022-06-03 02:49:20|986.29|975.79|986.75|976.25|986.75|976.25|986.29|975.79|7
1654224580000|2022-06-03 02:49:40|986.45|975.95|986.3|975.8|986.45|975.95|986.3|975.8|2
1654224590000|2022-06-03 02:49:50|986.15|975.65|986.6|976.1|986.6|976.1|985.93|975.43|10
1654224600000|2022-06-03 02:50:00|986.7|976.2|986.75|976.25|987|976.5|986.7|976.2|8
1654224610000|2022-06-03 02:50:10|986.85|976.35|986.85|976.35|986.9|976.4|986.8|976.3|4
1654224620000|2022-06-03 02:50:20|986.8|976.3|986.8|976.3|986.85|976.35|986.8|976.3|5
1654224630000|2022-06-03 02:50:30|986.75|976.25|986.8|976.3|986.85|976.35|986.75|976.25|7
1654224640000|2022-06-03 02:50:40|986.75|976.25|986.8|976.3|986.85|976.35|986.75|976.25|10
1654224650000|2022-06-03 02:50:50|986.9|976.4|987.05|976.55|987.05|976.55|986.9|976.4|3
1654224660000|2022-06-03 02:51:00|987|976.5|986.36|975.86|987.05|976.55|986.36|975.86|10
1654224670000|2022-06-03 02:51:10|986.31|975.81|986.64|976.14|986.64|976.14|986.31|975.81|5
1654224680000|2022-06-03 02:51:20|986.59|976.09|986.59|976.09|986.59|976.09|986.59|976.09|1
1654224700000|2022-06-03 02:51:40|986.69|976.19|986.5|976|986.69|976.19|986.45|975.95|7
1654224710000|2022-06-03 02:51:50|986.45|975.95|986.36|975.86|986.45|975.95|986.36|975.86|3
1654224740000|2022-06-03 02:52:20|986.41|975.91|986.65|976.15|986.75|976.25|986.4|975.9|10
1654224750000|2022-06-03 02:52:30|986.6|976.1|986.47|975.97|986.65|976.15|986.36|975.86|10
1654224760000|2022-06-03 02:52:40|986.37|975.87|986.22|975.72|986.47|975.97|986.22|975.72|10
1654224770000|2022-06-03 02:52:50|986.41|975.91|986.29|975.79|986.41|975.91|986.29|975.79|2
1654224780000|2022-06-03 02:53:00|986.34|975.84|986.14|975.64|986.44|975.94|986.14|975.64|7
1654224810000|2022-06-03 02:53:30|986.09|975.59|986|975.5|986.09|975.59|985.89|975.39|14
1654224820000|2022-06-03 02:53:40|986.02|975.52|986.14|975.64|986.14|975.64|986.02|975.52|6
1654224830000|2022-06-03 02:53:50|985.96|975.46|986.01|975.51|986.01|975.51|985.96|975.46|6
1654224840000|2022-06-03 02:54:00|985.96|975.46|986.07|975.57|986.12|975.62|985.96|975.46|7
1654224850000|2022-06-03 02:54:10|986.12|975.62|986.29|975.79|986.34|975.84|986.07|975.57|11
1654224860000|2022-06-03 02:54:20|986.14|975.64|986.12|975.62|986.14|975.64|986.04|975.54|9
1654224870000|2022-06-03 02:54:30|986.07|975.57|986.12|975.62|986.12|975.62|986.07|975.57|2
1654224900000|2022-06-03 02:55:00|986.27|975.77|986.22|975.72|986.27|975.77|986.22|975.72|2
1654224910000|2022-06-03 02:55:10|986.27|975.77|986.22|975.72|986.27|975.77|986.22|975.72|8
1654224920000|2022-06-03 02:55:20|986.17|975.67|986.85|976.35|986.95|976.45|986.12|975.62|14
1654224930000|2022-06-03 02:55:30|986.9|976.4|986.9|976.4|986.9|976.4|986.85|976.35|9
1654224940000|2022-06-03 02:55:40|986.85|976.35|986.8|976.3|986.9|976.4|986.8|976.3|10
1654224950000|2022-06-03 02:55:50|986.85|976.35|986.1|975.6|986.9|976.4|986.1|975.6|12
1654224960000|2022-06-03 02:56:00|986.15|975.65|986.3|975.8|986.45|975.95|986.15|975.65|16
1654224970000|2022-06-03 02:56:10|986.35|975.85|986.25|975.75|986.4|975.9|986.25|975.75|14
1654224980000|2022-06-03 02:56:20|986.3|975.8|986.2|975.7|986.3|975.8|986.2|975.7|7
1654224990000|2022-06-03 02:56:30|986.15|975.65|985.95|975.45|986.15|975.65|985.95|975.45|8
1654225000000|2022-06-03 02:56:40|986|975.5|985.95|975.45|986|975.5|985.9|975.4|4
1654225010000|2022-06-03 02:56:50|985.9|975.4|985.95|975.45|985.95|975.45|985.5|975|9
1654225020000|2022-06-03 02:57:00|985.9|975.4|985.85|975.35|985.95|975.45|985.8|975.3|6
1654225030000|2022-06-03 02:57:10|985.73|975.23|985.53|975.03|985.73|975.23|985.36|974.86|8
1654225040000|2022-06-03 02:57:20|985.5|975|985.45|974.95|985.5|975|985.45|974.95|4
1654225050000|2022-06-03 02:57:30|985.37|974.87|985.36|974.86|985.37|974.87|985.36|974.86|2
1654225080000|2022-06-03 02:58:00|985.5|975|985.43|974.93|985.79|975.29|985.43|974.93|12
1654225090000|2022-06-03 02:58:10|985.5|975|985.5|975|985.5|975|985.5|975|1
1654225100000|2022-06-03 02:58:20|985.45|974.95|985.45|974.95|985.5|975|985.45|974.95|7
1654225110000|2022-06-03 02:58:30|985.5|975|985.6|975.1|985.6|975.1|985.45|974.95|3
1654225120000|2022-06-03 02:58:40|985.55|975.05|985.6|975.1|985.6|975.1|985.55|975.05|4
1654225130000|2022-06-03 02:58:50|985.55|975.05|985.7|975.2|985.7|975.2|985.55|975.05|9
1654225140000|2022-06-03 02:59:00|985.65|975.15|985.55|975.05|985.65|975.15|985.45|974.95|12
1654225150000|2022-06-03 02:59:10|985.5|975|985.6|975.1|985.65|975.15|985.5|975|3
1654225160000|2022-06-03 02:59:20|985.55|975.05|985.5|975|985.55|975.05|985.5|975|2
1654225170000|2022-06-03 02:59:30|985.45|974.95|985.55|975.05|985.55|975.05|985.45|974.95|5
1654225180000|2022-06-03 02:59:40|985.5|975|985.55|975.05|985.55|975.05|985.5|975|4
1654225190000|2022-06-03 02:59:50|985.5|975|985.55|975.05|985.55|975.05|985.5|975|2
1654225200000|2022-06-03 03:00:00|985.5|975|985.55|975.05|985.55|975.05|985.5|975|2
1654225210000|2022-06-03 03:00:10|985.5|975|985.36|974.86|985.5|975|985.36|974.86|5
1654225220000|2022-06-03 03:00:20|984.77|974.27|984.67|974.17|984.77|974.27|984.61|974.11|6
1654225230000|2022-06-03 03:00:30|984.61|974.11|985.55|975.05|985.6|975.1|984.61|974.11|17
1654225240000|2022-06-03 03:00:40|985.6|975.1|985.9|975.4|985.9|975.4|985.6|975.1|3
1654225250000|2022-06-03 03:00:50|985.85|975.35|985.9|975.4|986.05|975.55|985.85|975.35|6
1654225260000|2022-06-03 03:01:00|985.85|975.35|985.85|975.35|985.85|975.35|985.85|975.35|1
1654225270000|2022-06-03 03:01:10|985.8|975.3|985.55|975.05|985.8|975.3|985.12|974.62|8
1654225280000|2022-06-03 03:01:20|985.65|975.15|985.65|975.15|985.7|975.2|985.6|975.1|13
1654225290000|2022-06-03 03:01:30|985.85|975.35|985.85|975.35|985.85|975.35|985.85|975.35|1
1654225300000|2022-06-03 03:01:40|985.8|975.3|985.9|975.4|985.9|975.4|985.8|975.3|5
1654225310000|2022-06-03 03:01:50|985.85|975.35|984.88|974.38|985.85|975.35|984.88|974.38|10
1654225320000|2022-06-03 03:02:00|984.93|974.43|984.98|974.48|984.98|974.48|984.93|974.43|2
1654225340000|2022-06-03 03:02:20|985.15|974.65|985.15|974.65|985.15|974.65|985.15|974.65|1
1654225360000|2022-06-03 03:02:40|985.1|974.6|985.1|974.6|985.15|974.65|985.1|974.6|3
1654225370000|2022-06-03 03:02:50|984.87|974.37|984.57|974.07|984.87|974.37|984.57|974.07|9
1654225380000|2022-06-03 03:03:00|984.66|974.16|985.08|974.58|985.08|974.58|984.61|974.11|6
1654225390000|2022-06-03 03:03:10|985.01|974.51|984.56|974.06|985.01|974.51|984.56|974.06|13
1654225400000|2022-06-03 03:03:20|984.47|973.97|984.47|973.97|984.47|973.97|984.47|973.97|1
1654225460000|2022-06-03 03:04:20|984.35|973.85|984.35|973.85|984.35|973.85|984.35|973.85|1
1654225470000|2022-06-03 03:04:30|984.24|973.74|984.24|973.74|984.24|973.74|984.24|973.74|1
1654225480000|2022-06-03 03:04:40|984.34|973.84|984.66|974.16|984.66|974.16|984.34|973.84|7
1654225490000|2022-06-03 03:04:50|984.61|974.11|984.66|974.16|984.66|974.16|984.61|974.11|8
1654225500000|2022-06-03 03:05:00|984.61|974.11|984.61|974.11|984.61|974.11|984.61|974.11|1
1654225510000|2022-06-03 03:05:10|984.71|974.21|984.71|974.21|984.76|974.26|984.66|974.16|6
1654225520000|2022-06-03 03:05:20|984.76|974.26|984.71|974.21|984.76|974.26|984.71|974.21|4
1654225530000|2022-06-03 03:05:30|984.95|974.45|985.05|974.55|985.05|974.55|984.95|974.45|3
1654225540000|2022-06-03 03:05:40|985.1|974.6|985.05|974.55|985.1|974.6|985.05|974.55|4
1654225560000|2022-06-03 03:06:00|985.1|974.6|982.99|972.49|985.15|974.65|982.89|972.39|11
1654225570000|2022-06-03 03:06:10|982.97|972.47|982.96|972.46|983.22|972.72|982.89|972.39|10
1654225580000|2022-06-03 03:06:20|982.91|972.41|983.04|972.54|983.04|972.54|982.91|972.41|6
1654225590000|2022-06-03 03:06:30|983.05|972.55|983.12|972.62|983.32|972.82|983.05|972.55|10
1654225600000|2022-06-03 03:06:40|983.08|972.58|983.1|972.6|983.1|972.6|983.08|972.58|3
1654225610000|2022-06-03 03:06:50|983.11|972.61|982.98|972.48|983.11|972.61|982.97|972.47|4
1654225620000|2022-06-03 03:07:00|982.91|972.41|982.61|972.11|982.91|972.41|982.61|972.11|4
1654225630000|2022-06-03 03:07:10|982.59|972.09|982.65|972.15|982.75|972.25|982.58|972.08|6
1654225640000|2022-06-03 03:07:20|982.6|972.1|982.98|972.48|982.98|972.48|982.6|972.1|8
1654225650000|2022-06-03 03:07:30|983.07|972.57|983.9|973.4|983.9|973.4|983.07|972.57|9
1654225660000|2022-06-03 03:07:40|984|973.5|983.95|973.45|984|973.5|983.95|973.45|3
1654225670000|2022-06-03 03:07:50|983.9|973.4|983.9|973.4|983.9|973.4|983.9|973.4|1
1654225700000|2022-06-03 03:08:20|983.85|973.35|983.75|973.25|983.85|973.35|983.75|973.25|3
1654225710000|2022-06-03 03:08:30|983.7|973.2|983.8|973.3|983.8|973.3|983.65|973.15|5
1654225730000|2022-06-03 03:08:50|983.82|973.32|983.6|973.1|983.98|973.48|983.6|973.1|7
1654225740000|2022-06-03 03:09:00|983.55|973.05|983.6|973.1|983.64|973.14|983.55|973.05|6
1654225750000|2022-06-03 03:09:10|983.57|973.07|983.06|972.56|983.57|973.07|983.04|972.54|8
1654225760000|2022-06-03 03:09:20|983.07|972.57|983.24|972.74|983.31|972.81|983.07|972.57|5
1654225770000|2022-06-03 03:09:30|983.27|972.77|983.26|972.76|983.29|972.79|983.2|972.7|8
1654225780000|2022-06-03 03:09:40|983.29|972.79|983.7|973.2|983.7|973.2|983.29|972.79|4
1654225790000|2022-06-03 03:09:50|984|973.5|984.5|974|984.55|974.05|984|973.5|8
1654225800000|2022-06-03 03:10:00|984.55|974.05|983.35|972.85|984.6|974.1|983.35|972.85|10
1654225810000|2022-06-03 03:10:10|983.45|972.95|983.95|973.45|983.95|973.45|983.45|972.95|11
1654225820000|2022-06-03 03:10:20|983.9|973.4|984.2|973.7|984.25|973.75|983.9|973.4|12
1654225830000|2022-06-03 03:10:30|984.15|973.65|983.9|973.4|984.15|973.65|983.9|973.4|2
1654225840000|2022-06-03 03:10:40|983.95|973.45|983.73|973.23|983.95|973.45|983.73|973.23|3
1654225850000|2022-06-03 03:10:50|983.68|973.18|983.68|973.18|983.73|973.23|983.68|973.18|3
1654225860000|2022-06-03 03:11:00|983.73|973.23|983.86|973.36|983.91|973.41|983.73|973.23|6
1654225870000|2022-06-03 03:11:10|983.91|973.41|983.91|973.41|983.91|973.41|983.91|973.41|1
1654226100000|2022-06-03 03:15:00|983.7|973.2|982.91|972.41|983.7|973.2|982.73|972.23|12
1654226110000|2022-06-03 03:15:10|982.86|972.36|982.92|972.42|982.92|972.42|982.86|972.36|6
1654226120000|2022-06-03 03:15:20|982.97|972.47|982.97|972.47|982.97|972.47|982.87|972.37|9
1654226130000|2022-06-03 03:15:30|982.99|972.49|983.05|972.55|983.05|972.55|982.99|972.49|3
1654226160000|2022-06-03 03:16:00|983|972.5|982.99|972.49|983|972.5|982.98|972.48|3
1654226170000|2022-06-03 03:16:10|983.02|972.52|983.05|972.55|983.08|972.58|983.02|972.52|4
1654226180000|2022-06-03 03:16:20|983|972.5|983|972.5|983|972.5|983|972.5|1
1654226190000|2022-06-03 03:16:30|982.93|972.43|983.02|972.52|983.02|972.52|982.93|972.43|11
1654226200000|2022-06-03 03:16:40|983.03|972.53|982.89|972.39|983.03|972.53|982.89|972.39|11
1654226210000|2022-06-03 03:16:50|982.94|972.44|982.52|972.02|982.94|972.44|982.52|972.02|8
1654226220000|2022-06-03 03:17:00|982.58|972.08|983.01|972.51|983.01|972.51|982.58|972.08|6
1654226230000|2022-06-03 03:17:10|983.23|972.73|982.72|972.22|983.28|972.78|982.72|972.22|10
1654226240000|2022-06-03 03:17:20|982.67|972.17|982.63|972.13|982.72|972.22|982.58|972.08|7
1654226250000|2022-06-03 03:17:30|982.58|972.08|982.52|972.02|982.58|972.08|982.52|972.02|2
1654226260000|2022-06-03 03:17:40|982.58|972.08|983.31|972.81|983.4|972.9|982.58|972.08|14
1654226270000|2022-06-03 03:17:50|983.2|972.7|983.11|972.61|983.24|972.74|982.98|972.48|11
1654226280000|2022-06-03 03:18:00|983.13|972.63|983.77|973.27|983.8|973.3|983.13|972.63|10
1654226290000|2022-06-03 03:18:10|983.75|973.25|984.11|973.61|984.15|973.65|983.72|973.22|10
1654226300000|2022-06-03 03:18:20|984.06|973.56|984.06|973.56|984.06|973.56|984.06|973.56|1
1654226310000|2022-06-03 03:18:30|984.08|973.58|983.86|973.36|984.08|973.58|983.85|973.35|6
1654226320000|2022-06-03 03:18:40|983.85|973.35|983.92|973.42|983.93|973.43|983.85|973.35|7
1654226330000|2022-06-03 03:18:50|983.94|973.44|983.91|973.41|983.94|973.44|983.87|973.37|10
1654226340000|2022-06-03 03:19:00|983.89|973.39|983.89|973.39|983.89|973.39|983.89|973.39|1
1654226350000|2022-06-03 03:19:10|983.87|973.37|983.89|973.39|983.89|973.39|983.87|973.37|2
1654226360000|2022-06-03 03:19:20|983.91|973.41|983.92|973.42|983.92|973.42|983.91|973.41|2
1654226370000|2022-06-03 03:19:30|983.93|973.43|983.82|973.32|983.93|973.43|983.8|973.3|7
1654226380000|2022-06-03 03:19:40|983.84|973.34|983.95|973.45|983.95|973.45|983.82|973.32|5
1654226390000|2022-06-03 03:19:50|984.07|973.57|983.92|973.42|984.09|973.59|983.91|973.41|12
1654226400000|2022-06-03 03:20:00|983.97|973.47|983.19|972.69|983.97|973.47|983.1|972.6|14
1654226410000|2022-06-03 03:20:10|983.26|972.76|983.81|973.31|983.81|973.31|983.26|972.76|7
1654226420000|2022-06-03 03:20:20|983.82|973.32|983.82|973.32|983.84|973.34|983.82|973.32|5
1654226430000|2022-06-03 03:20:30|983.83|973.33|983.82|973.32|984|973.5|983.77|973.27|6
1654226440000|2022-06-03 03:20:40|983.92|973.42|984.19|973.69|984.24|973.74|983.92|973.42|4
1654226450000|2022-06-03 03:20:50|984.15|973.65|984.1|973.6|984.15|973.65|984.1|973.6|4
1654226460000|2022-06-03 03:21:00|983.97|973.47|983.92|973.42|983.97|973.47|983.92|973.42|2
1654226480000|2022-06-03 03:21:20|983.93|973.43|983.93|973.43|983.93|973.43|983.93|973.43|1
1654226490000|2022-06-03 03:21:30|983.85|973.35|983.94|973.44|983.94|973.44|983.85|973.35|8
1654226500000|2022-06-03 03:21:40|983.99|973.49|984.07|973.57|984.07|973.57|983.99|973.49|2
1654226510000|2022-06-03 03:21:50|984|973.5|983.2|972.7|984|973.5|983.06|972.56|19
1654226520000|2022-06-03 03:22:00|983.19|972.69|983.04|972.54|983.19|972.69|983.04|972.54|7
1654226540000|2022-06-03 03:22:20|983.08|972.58|983.26|972.76|983.26|972.76|983.08|972.58|7
1654226550000|2022-06-03 03:22:30|983.18|972.68|983.2|972.7|983.41|972.91|983.18|972.68|12
1654226560000|2022-06-03 03:22:40|983.21|972.71|983.21|972.71|983.21|972.71|983.21|972.71|1
1654226570000|2022-06-03 03:22:50|983.52|973.02|983.68|973.18|983.69|973.19|983.52|973.02|5
1654226580000|2022-06-03 03:23:00|983.76|973.26|983.69|973.19|983.76|973.26|983.69|973.19|5
1654226590000|2022-06-03 03:23:10|983.76|973.26|983.09|972.59|983.76|973.26|983.08|972.58|12
1654226600000|2022-06-03 03:23:20|983.15|972.65|983.35|972.85|983.35|972.85|983.15|972.65|12
1654226610000|2022-06-03 03:23:30|983.36|972.86|983.33|972.83|983.38|972.88|983.33|972.83|7
1654226620000|2022-06-03 03:23:40|983.34|972.84|983.29|972.79|983.34|972.84|983.28|972.78|4
1654226630000|2022-06-03 03:23:50|983.34|972.84|983.77|973.27|983.77|973.27|983.34|972.84|4
1654226640000|2022-06-03 03:24:00|983.72|973.22|983.72|973.22|983.72|973.22|983.72|973.22|1
1654226650000|2022-06-03 03:24:10|983.67|973.17|983.62|973.12|983.67|973.17|983.62|973.12|2
1654226660000|2022-06-03 03:24:20|983.57|973.07|983.57|973.07|983.57|973.07|983.57|973.07|1
1654226670000|2022-06-03 03:24:30|983.62|973.12|983.09|972.59|983.72|973.22|983.09|972.59|9
1654226680000|2022-06-03 03:24:40|983.1|972.6|983.82|973.32|983.82|973.32|983.09|972.59|9
1654226690000|2022-06-03 03:24:50|983.77|973.27|983.77|973.27|983.82|973.32|983.72|973.22|4
1654226700000|2022-06-03 03:25:00|983.9|973.4|983.95|973.45|984|973.5|983.9|973.4|6
1654226710000|2022-06-03 03:25:10|984|973.5|984.05|973.55|984.05|973.55|984|973.5|2
1654226720000|2022-06-03 03:25:20|983.95|973.45|983.8|973.3|983.95|973.45|983.8|973.3|4
1654226730000|2022-06-03 03:25:30|983.75|973.25|983.75|973.25|983.75|973.25|983.75|973.25|1
1654226740000|2022-06-03 03:25:40|983.7|973.2|983.75|973.25|983.75|973.25|983.7|973.2|4
1654226750000|2022-06-03 03:25:50|983.7|973.2|983.16|972.66|983.7|973.2|983.11|972.61|8
1654226760000|2022-06-03 03:26:00|983.14|972.64|982.94|972.44|983.14|972.64|982.94|972.44|3
1654226770000|2022-06-03 03:26:10|982.73|972.23|982.52|972.02|982.73|972.23|982.52|972.02|4
1654226790000|2022-06-03 03:26:30|982.58|972.08|982.88|972.38|982.88|972.38|982.58|972.08|11
1654226800000|2022-06-03 03:26:40|982.98|972.48|982.87|972.37|982.98|972.48|982.87|972.37|10
1654226810000|2022-06-03 03:26:50|982.88|972.38|983.85|973.35|983.85|973.35|982.88|972.38|15
1654226820000|2022-06-03 03:27:00|983.95|973.45|983.85|973.35|983.95|973.45|983.85|973.35|9
1654226830000|2022-06-03 03:27:10|983.9|973.4|984.2|973.7|984.25|973.75|983.9|973.4|8
1654226840000|2022-06-03 03:27:20|984.5|974|984.2|973.7|984.5|974|983.95|973.45|13
1654226850000|2022-06-03 03:27:30|984.1|973.6|983.85|973.35|984.1|973.6|983.71|973.21|9
1654226860000|2022-06-03 03:27:40|983.86|973.36|984.64|974.14|984.64|974.14|983.86|973.36|16
1654226870000|2022-06-03 03:27:50|984.59|974.09|984.59|974.09|984.64|974.14|984.54|974.04|4
1654226880000|2022-06-03 03:28:00|984.54|974.04|983.85|973.35|984.54|974.04|983.85|973.35|9
1654226890000|2022-06-03 03:28:10|983.9|973.4|983.88|973.38|984.02|973.52|983.77|973.27|9
1654226900000|2022-06-03 03:28:20|983.9|973.4|983.77|973.27|983.92|973.42|983.77|973.27|14
1654226910000|2022-06-03 03:28:30|983.82|973.32|983.87|973.37|983.87|973.37|983.82|973.32|6
1654226920000|2022-06-03 03:28:40|983.92|973.42|983.89|973.39|984.02|973.52|983.88|973.38|6
1654226930000|2022-06-03 03:28:50|983.84|973.34|983.79|973.29|983.84|973.34|983.79|973.29|4
1654226940000|2022-06-03 03:29:00|983.53|973.03|983.92|973.42|983.92|973.42|983.53|973.03|11
1654226950000|2022-06-03 03:29:10|983.87|973.37|983.77|973.27|983.92|973.42|983.77|973.27|5
1654226960000|2022-06-03 03:29:20|983.82|973.32|983.76|973.26|983.91|973.41|983.67|973.17|9
1654226970000|2022-06-03 03:29:30|983.67|973.17|983.67|973.17|983.67|973.17|983.67|973.17|1
1654226990000|2022-06-03 03:29:50|983.72|973.22|983.73|973.23|983.78|973.28|983.72|973.22|3
1654227000000|2022-06-03 03:30:00|983.72|973.22|982.63|972.13|983.72|973.22|982.63|972.13|12
1654227010000|2022-06-03 03:30:10|982.52|972.02|982.58|972.08|982.63|972.13|982.52|972.02|5
1654227020000|2022-06-03 03:30:20|982.52|972.02|982.52|972.02|982.52|972.02|982.52|972.02|1
1654227030000|2022-06-03 03:30:30|982.58|972.08|982.85|972.35|983.03|972.53|982.58|972.08|14
1654227040000|2022-06-03 03:30:40|982.97|972.47|983.17|972.67|983.17|972.67|982.89|972.39|6
1654227050000|2022-06-03 03:30:50|983.24|972.74|983.23|972.73|983.24|972.74|983.18|972.68|7
1654227060000|2022-06-03 03:31:00|983.21|972.71|983.2|972.7|983.25|972.75|983.09|972.59|10
1654227070000|2022-06-03 03:31:10|983.22|972.72|983.11|972.61|983.65|973.15|983.06|972.56|10
1654227080000|2022-06-03 03:31:20|983.13|972.63|983.55|973.05|983.55|973.05|983.11|972.61|11
1654227090000|2022-06-03 03:31:30|983.53|973.03|983.16|972.66|983.53|973.03|983.16|972.66|4
1654227100000|2022-06-03 03:31:40|983.13|972.63|982.78|972.28|983.13|972.63|982.78|972.28|6
1654227110000|2022-06-03 03:31:50|982.65|972.15|982.58|972.08|982.65|972.15|982.58|972.08|3
1654227120000|2022-06-03 03:32:00|982.56|972.06|982.56|972.06|982.56|972.06|982.56|972.06|1
1654227130000|2022-06-03 03:32:10|982.55|972.05|982.99|972.49|982.99|972.49|982.53|972.03|7
1654227140000|2022-06-03 03:32:20|983|972.5|983|972.5|983.01|972.51|983|972.5|3
1654227150000|2022-06-03 03:32:30|983.06|972.56|983.1|972.6|983.1|972.6|983.06|972.56|3
1654227160000|2022-06-03 03:32:40|983.08|972.58|982.59|972.09|983.08|972.58|982.59|972.09|7
1654227170000|2022-06-03 03:32:50|982.56|972.06|982.52|972.02|982.56|972.06|982.52|972.02|2
1654227190000|2022-06-03 03:33:10|982.58|972.08|983.05|972.55|983.05|972.55|982.58|972.08|5
1654227200000|2022-06-03 03:33:20|983.02|972.52|982.91|972.41|983.02|972.52|982.86|972.36|3
1654227210000|2022-06-03 03:33:30|982.83|972.33|982.58|972.08|982.83|972.33|982.58|972.08|6
1654227220000|2022-06-03 03:33:40|982.52|972.02|982.52|972.02|982.52|972.02|982.52|972.02|1
1654227270000|2022-06-03 03:34:30|982.58|972.08|982.58|972.08|982.73|972.23|982.58|972.08|3
1654227280000|2022-06-03 03:34:40|982.73|972.23|982.88|972.38|982.88|972.38|982.73|972.23|5
1654227300000|2022-06-03 03:35:00|983|972.5|983|972.5|983|972.5|983|972.5|1
1654227310000|2022-06-03 03:35:10|983.15|972.65|983|972.5|983.6|973.1|983|972.5|8
1654227330000|2022-06-03 03:35:30|982.9|972.4|982.83|972.33|983.1|972.6|982.78|972.28|7
1654227340000|2022-06-03 03:35:40|982.78|972.28|982.78|972.28|982.78|972.28|982.78|972.28|1
1654227360000|2022-06-03 03:36:00|982.88|972.38|982.83|972.33|982.88|972.38|982.83|972.33|2
1654227380000|2022-06-03 03:36:20|982.88|972.38|982.88|972.38|982.88|972.38|982.83|972.33|5
1654227390000|2022-06-03 03:36:30|982.83|972.33|983.25|972.75|983.25|972.75|982.83|972.33|7
1654227400000|2022-06-03 03:36:40|983.2|972.7|983.25|972.75|983.25|972.75|983.05|972.55|10
1654227410000|2022-06-03 03:36:50|983.2|972.7|983.2|972.7|983.25|972.75|983.2|972.7|5
1654227420000|2022-06-03 03:37:00|983.25|972.75|983.05|972.55|983.3|972.8|983.05|972.55|8
1654227430000|2022-06-03 03:37:10|983|972.5|983|972.5|983|972.5|983|972.5|1
1654227440000|2022-06-03 03:37:20|983.12|972.62|983|972.5|983.12|972.62|983|972.5|2
1654227450000|2022-06-03 03:37:30|983.05|972.55|983.65|973.15|983.65|973.15|983.05|972.55|5
1654227460000|2022-06-03 03:37:40|983.72|973.22|983.77|973.27|983.77|973.27|983.72|973.22|2
1654227470000|2022-06-03 03:37:50|983.72|973.22|983.82|973.32|983.82|973.32|983.72|973.22|7
1654227480000|2022-06-03 03:38:00|983.77|973.27|983.71|973.21|983.77|973.27|983.67|973.17|5
1654227490000|2022-06-03 03:38:10|983.66|973.16|983.86|973.36|983.86|973.36|983.66|973.16|4
1654227500000|2022-06-03 03:38:20|983.81|973.31|983.86|973.36|983.86|973.36|983.81|973.31|2
1654227510000|2022-06-03 03:38:30|983.81|973.31|983.81|973.31|983.86|973.36|983.81|973.31|3
1654227520000|2022-06-03 03:38:40|983.91|973.41|983.86|973.36|983.91|973.41|983.86|973.36|4
1654227530000|2022-06-03 03:38:50|983.85|973.35|983.85|973.35|983.85|973.35|983.85|973.35|1
1654227540000|2022-06-03 03:39:00|983.8|973.3|983.91|973.41|983.91|973.41|983.75|973.25|5
1654227550000|2022-06-03 03:39:10|983.95|973.45|983.95|973.45|983.95|973.45|983.95|973.45|1
1654227580000|2022-06-03 03:39:40|984|973.5|983.59|973.09|984|973.5|983.59|973.09|7
1654227590000|2022-06-03 03:39:50|983.64|973.14|983.64|973.14|983.69|973.19|983.59|973.09|4
1654227600000|2022-06-03 03:40:00|983.79|973.29|985|974.5|985|974.5|983.79|973.29|16
1654227610000|2022-06-03 03:40:10|985.15|974.65|985.5|975|985.55|975.05|985.15|974.65|5
1654227620000|2022-06-03 03:40:20|985.7|975.2|985.75|975.25|985.85|975.35|985.7|975.2|12
1654227630000|2022-06-03 03:40:30|985.7|975.2|984.92|974.42|985.7|975.2|984.92|974.42|6
1654227640000|2022-06-03 03:40:40|984.87|974.37|984.87|974.37|984.87|974.37|984.87|974.37|1
1654227650000|2022-06-03 03:40:50|984.82|974.32|984.82|974.32|984.82|974.32|984.82|974.32|1
1654227660000|2022-06-03 03:41:00|984.87|974.37|984.86|974.36|984.93|974.43|984.86|974.36|10
1654227670000|2022-06-03 03:41:10|984.88|974.38|984.76|974.26|984.96|974.46|984.76|974.26|7
1654227680000|2022-06-03 03:41:20|984.71|974.21|984.76|974.26|984.76|974.26|984.71|974.21|2
1654227700000|2022-06-03 03:41:40|984.64|974.14|984.11|973.61|984.64|974.14|984.06|973.56|7
1654227710000|2022-06-03 03:41:50|984.03|973.53|983.88|973.38|984.03|973.53|983.88|973.38|3
1654227720000|2022-06-03 03:42:00|983.98|973.48|984.25|973.75|984.47|973.97|983.98|973.48|7
1654227730000|2022-06-03 03:42:10|984.2|973.7|984.04|973.54|984.2|973.7|984.02|973.52|5
1654227740000|2022-06-03 03:42:20|983.99|973.49|983.62|973.12|983.99|973.49|983.61|973.11|6
1654227750000|2022-06-03 03:42:30|983.55|973.05|983.22|972.72|983.75|973.25|983.22|972.72|9
1654227760000|2022-06-03 03:42:40|983.3|972.8|983.27|972.77|983.3|972.8|983.27|972.77|2
1654227770000|2022-06-03 03:42:50|983.07|972.57|982.69|972.19|983.07|972.57|982.63|972.13|11
1654227780000|2022-06-03 03:43:00|982.68|972.18|983.04|972.54|983.04|972.54|982.68|972.18|8
1654227790000|2022-06-03 03:43:10|982.95|972.45|982.94|972.44|982.95|972.45|982.9|972.4|4
1654227810000|2022-06-03 03:43:30|982.9|972.4|982.9|972.4|982.9|972.4|982.9|972.4|1
1654227830000|2022-06-03 03:43:50|982.8|972.3|982.8|972.3|982.8|972.3|982.8|972.3|1
1654227840000|2022-06-03 03:44:00|982.73|972.23|982.76|972.26|982.76|972.26|982.73|972.23|2
1654227850000|2022-06-03 03:44:10|982.92|972.42|983.07|972.57|983.17|972.67|982.92|972.42|5
1654227860000|2022-06-03 03:44:20|983.05|972.55|983.05|972.55|983.05|972.55|983.05|972.55|1
1654227870000|2022-06-03 03:44:30|983|972.5|982.85|972.35|983.05|972.55|982.85|972.35|5
1654227890000|2022-06-03 03:44:50|982.98|972.48|982.98|972.48|982.98|972.48|982.98|972.48|1
1654227910000|2022-06-03 03:45:10|983.03|972.53|982.98|972.48|983.03|972.53|982.98|972.48|4
1654227930000|2022-06-03 03:45:30|983.03|972.53|983.03|972.53|983.03|972.53|983.03|972.53|1
1654227940000|2022-06-03 03:45:40|983.18|972.68|983.13|972.63|983.18|972.68|983.13|972.63|2
1654227950000|2022-06-03 03:45:50|983.11|972.61|983.65|973.15|983.75|973.25|983.11|972.61|6
1654227960000|2022-06-03 03:46:00|983.7|973.2|983.7|973.2|983.7|973.2|983.65|973.15|3
1654227970000|2022-06-03 03:46:10|983.13|972.63|983.33|972.83|983.33|972.83|983.13|972.63|4
1654227980000|2022-06-03 03:46:20|983.3|972.8|983.79|973.29|983.79|973.29|983.25|972.75|6
1654227990000|2022-06-03 03:46:30|983.74|973.24|983.76|973.26|983.81|973.31|983.74|973.24|9
1654228000000|2022-06-03 03:46:40|983.71|973.21|983.67|973.17|983.77|973.27|983.67|973.17|4
1654228010000|2022-06-03 03:46:50|983.72|973.22|983.88|973.38|983.88|973.38|983.72|973.22|4
1654228020000|2022-06-03 03:47:00|983.93|973.43|983.9|973.4|983.95|973.45|983.9|973.4|3
1654228030000|2022-06-03 03:47:10|983.63|973.13|983.46|972.96|983.63|973.13|983.45|972.95|11
1654228040000|2022-06-03 03:47:20|983.47|972.97|983.42|972.92|983.47|972.97|983.42|972.92|6
1654228050000|2022-06-03 03:47:30|983.47|972.97|983.7|973.2|983.7|973.2|983.42|972.92|5
1654228060000|2022-06-03 03:47:40|983.75|973.25|983.76|973.26|983.82|973.32|983.75|973.25|5
1654228070000|2022-06-03 03:47:50|983.77|973.27|984.05|973.55|984.05|973.55|983.77|973.27|10
1654228080000|2022-06-03 03:48:00|984.07|973.57|984.05|973.55|984.09|973.59|984.05|973.55|3
1654228110000|2022-06-03 03:48:30|984.2|973.7|984.29|973.79|984.29|973.79|984.2|973.7|6
1654228130000|2022-06-03 03:48:50|984.34|973.84|984.5|974|984.5|974|984.34|973.84|3
1654228160000|2022-06-03 03:49:20|984.45|973.95|984.45|973.95|984.45|973.95|984.45|973.95|1
1654228170000|2022-06-03 03:49:30|984.3|973.8|984.3|973.8|984.35|973.85|984.3|973.8|3
1654228180000|2022-06-03 03:49:40|984.25|973.75|983.74|973.24|984.25|973.75|983.74|973.24|7
1654228190000|2022-06-03 03:49:50|983.89|973.39|984.09|973.59|984.09|973.59|983.81|973.31|9
1654228210000|2022-06-03 03:50:10|984.1|973.6|984.34|973.84|984.34|973.84|984.1|973.6|2
1654228220000|2022-06-03 03:50:20|984.39|973.89|984.95|974.45|984.95|974.45|984.39|973.89|3
1654228230000|2022-06-03 03:50:30|985.05|974.55|985.39|974.89|985.65|975.15|985|974.5|11
1654228240000|2022-06-03 03:50:40|985.49|974.99|985.25|974.75|985.5|975|985.25|974.75|4
1654228250000|2022-06-03 03:50:50|985.45|974.95|985.5|975|985.6|975.1|985.45|974.95|4
1654228260000|2022-06-03 03:51:00|985.15|974.65|985.15|974.65|985.15|974.65|985.15|974.65|1
1654228270000|2022-06-03 03:51:10|985|974.5|985|974.5|985|974.5|985|974.5|1
1654228280000|2022-06-03 03:51:20|985.15|974.65|985.5|975|985.5|975|985.1|974.6|4
1654228290000|2022-06-03 03:51:30|985.6|975.1|985.67|975.17|985.83|975.33|985.6|975.1|12
1654228300000|2022-06-03 03:51:40|985.72|975.22|985.72|975.22|985.72|975.22|985.72|975.22|1
1654228310000|2022-06-03 03:51:50|985.67|975.17|985.05|974.55|985.67|975.17|985.05|974.55|10
1654228320000|2022-06-03 03:52:00|985.15|974.65|985.15|974.65|985.15|974.65|985.15|974.65|1
1654228330000|2022-06-03 03:52:10|985.05|974.55|985.05|974.55|985.05|974.55|985.05|974.55|1
1654228350000|2022-06-03 03:52:30|985.1|974.6|985.01|974.51|985.15|974.65|984.9|974.4|6
1654228360000|2022-06-03 03:52:40|985.04|974.54|985.21|974.71|985.21|974.71|985.04|974.54|5
1654228370000|2022-06-03 03:52:50|985.05|974.55|985|974.5|985.05|974.55|985|974.5|2
1654228380000|2022-06-03 03:53:00|984.91|974.41|984.91|974.41|984.91|974.41|984.91|974.41|1
1654228390000|2022-06-03 03:53:10|984.86|974.36|984.82|974.32|984.91|974.41|984.81|974.31|6
1654228400000|2022-06-03 03:53:20|984.81|974.31|984.81|974.31|984.81|974.31|984.81|974.31|1
1654228410000|2022-06-03 03:53:30|984.86|974.36|984.81|974.31|984.86|974.36|984.76|974.26|5
1654228420000|2022-06-03 03:53:40|984.76|974.26|984.67|974.17|984.76|974.26|984.67|974.17|3
1654228440000|2022-06-03 03:54:00|984.36|973.86|984.5|974|984.55|974.05|984.36|973.86|5
1654228450000|2022-06-03 03:54:10|984.55|974.05|984.98|974.48|984.98|974.48|984.55|974.05|9
1654228480000|2022-06-03 03:54:40|984.93|974.43|984.85|974.35|984.93|974.43|984.8|974.3|5
1654228490000|2022-06-03 03:54:50|984.8|974.3|984.83|974.33|984.87|974.37|984.8|974.3|6
1654228500000|2022-06-03 03:55:00|985.01|974.51|985.25|974.75|985.45|974.95|985.01|974.51|5
1654228510000|2022-06-03 03:55:10|985.2|974.7|984.67|974.17|985.2|974.7|984.67|974.17|8
1654228520000|2022-06-03 03:55:20|984.45|973.95|984.55|974.05|984.67|974.17|984.25|973.75|10
1654228530000|2022-06-03 03:55:30|984.5|974|984.45|973.95|984.5|974|984.45|973.95|2
1654228550000|2022-06-03 03:55:50|984.3|973.8|984.28|973.78|984.33|973.83|984.28|973.78|8
1654228560000|2022-06-03 03:56:00|984.37|973.87|984.9|974.4|984.95|974.45|984.37|973.87|6
1654228570000|2022-06-03 03:56:10|984.85|974.35|984.85|974.35|984.85|974.35|984.85|974.35|1
1654228580000|2022-06-03 03:56:20|984.8|974.3|984.31|973.81|984.8|974.3|984.31|973.81|5
1654228600000|2022-06-03 03:56:40|984.22|973.72|984.05|973.55|984.22|973.72|984.05|973.55|2
1654228610000|2022-06-03 03:56:50|984.07|973.57|984.14|973.64|984.19|973.69|984.07|973.57|4
1654228620000|2022-06-03 03:57:00|984.19|973.69|984.31|973.81|984.31|973.81|984.19|973.69|3
1654228630000|2022-06-03 03:57:10|984.26|973.76|984.26|973.76|984.31|973.81|984.26|973.76|3
1654228640000|2022-06-03 03:57:20|984.31|973.81|984.46|973.96|984.48|973.98|984.31|973.81|4
1654228650000|2022-06-03 03:57:30|984.37|973.87|983.89|973.39|984.37|973.87|983.89|973.39|15
1654228660000|2022-06-03 03:57:40|983.84|973.34|984.13|973.63|984.15|973.65|983.84|973.34|5
1654228670000|2022-06-03 03:57:50|984.24|973.74|984.82|974.32|984.93|974.43|984.24|973.74|7
1654228680000|2022-06-03 03:58:00|984.72|974.22|984.39|973.89|984.72|974.22|984.39|973.89|4
1654228690000|2022-06-03 03:58:10|984.34|973.84|984.13|973.63|984.34|973.84|984.13|973.63|11
1654228700000|2022-06-03 03:58:20|984.2|973.7|984.16|973.66|984.2|973.7|984.12|973.62|6
1654228710000|2022-06-03 03:58:30|984.15|973.65|984.17|973.67|984.17|973.67|984.15|973.65|3
1654228730000|2022-06-03 03:58:50|984.41|973.91|984.5|974|984.55|974.05|984.41|973.91|3
1654228740000|2022-06-03 03:59:00|984.45|973.95|984.95|974.45|984.95|974.45|984.45|973.95|6
1654228750000|2022-06-03 03:59:10|984.9|974.4|984.95|974.45|984.95|974.45|984.9|974.4|2
1654228760000|2022-06-03 03:59:20|984.9|974.4|984.85|974.35|984.9|974.4|984.85|974.35|2
1654228770000|2022-06-03 03:59:30|984.8|974.3|984.7|974.2|984.8|974.3|984.7|974.2|4
1654228780000|2022-06-03 03:59:40|984.59|974.09|984.49|973.99|984.59|974.09|984.49|973.99|3
1654228790000|2022-06-03 03:59:50|984.59|974.09|984.54|974.04|984.59|974.09|984.54|974.04|2
1654228800000|2022-06-03 04:00:00|984.59|974.09|984.9|974.4|984.9|974.4|984.54|974.04|7
1654228810000|2022-06-03 04:00:10|984.85|974.35|984.65|974.15|984.85|974.35|984.65|974.15|9
1654228820000|2022-06-03 04:00:20|984.7|974.2|985.45|974.95|985.65|975.15|984.7|974.2|6
1654228830000|2022-06-03 04:00:30|985.35|974.85|985.81|975.31|985.91|975.41|985.11|974.61|10
1654228840000|2022-06-03 04:00:40|985.76|975.26|985.5|975|985.76|975.26|985.5|975|5
1654228850000|2022-06-03 04:00:50|985.45|974.95|985.15|974.65|985.45|974.95|985.15|974.65|7
1654228860000|2022-06-03 04:01:00|985.2|974.7|985.2|974.7|985.2|974.7|985.2|974.7|1
1654228870000|2022-06-03 04:01:10|985.3|974.8|985.3|974.8|985.3|974.8|985.3|974.8|1
1654228890000|2022-06-03 04:01:30|985.23|974.73|985.87|975.37|985.87|975.37|985.18|974.68|9
1654228900000|2022-06-03 04:01:40|985.8|975.3|985.78|975.28|985.8|975.3|985.78|975.28|2
1654228910000|2022-06-03 04:01:50|985.77|975.27|985.7|975.2|985.77|975.27|985.7|975.2|5
1654228920000|2022-06-03 04:02:00|985.8|975.3|985.75|975.25|985.85|975.35|985.75|975.25|7
1654228940000|2022-06-03 04:02:20|985.7|975.2|985.75|975.25|985.75|975.25|985.7|975.2|2
1654228950000|2022-06-03 04:02:30|985.7|975.2|985.8|975.3|985.8|975.3|985.7|975.2|2
1654228960000|2022-06-03 04:02:40|985.92|975.42|985.92|975.42|985.92|975.42|985.92|975.42|1
1654228970000|2022-06-03 04:02:50|985.97|975.47|986.21|975.71|986.23|975.73|985.97|975.47|8
1654228990000|2022-06-03 04:03:10|986.75|976.25|986.75|976.25|986.75|976.25|986.75|976.25|1
1654229000000|2022-06-03 04:03:20|986.7|976.2|986.29|975.79|986.7|976.2|986.29|975.79|3
1654229010000|2022-06-03 04:03:30|986.27|975.77|986.24|975.74|986.27|975.77|986.24|975.74|3
1654229040000|2022-06-03 04:04:00|986.28|975.78|986.33|975.83|986.33|975.83|986.28|975.78|2
1654229050000|2022-06-03 04:04:10|986.63|976.13|986.68|976.18|986.68|976.18|986.63|976.13|2
1654229060000|2022-06-03 04:04:20|986.63|976.13|986.63|976.13|986.68|976.18|986.63|976.13|5
1654229070000|2022-06-03 04:04:30|986.58|976.08|986.2|975.7|986.58|976.08|986.2|975.7|7
1654229090000|2022-06-03 04:04:50|986.21|975.71|986.55|976.05|986.55|976.05|986.21|975.71|3
1654229100000|2022-06-03 04:05:00|986.65|976.15|986.7|976.2|986.75|976.25|986.65|976.15|3
1654229110000|2022-06-03 04:05:10|986.75|976.25|987|976.5|987.05|976.55|986.75|976.25|6
1654229130000|2022-06-03 04:05:30|987.05|976.55|987.05|976.55|987.05|976.55|987.05|976.55|1
1654229150000|2022-06-03 04:05:50|987.1|976.6|987.85|977.35|987.85|977.35|987.1|976.6|6
1654229160000|2022-06-03 04:06:00|987.8|977.3|987.4|976.9|987.8|977.3|987.4|976.9|8
1654229170000|2022-06-03 04:06:10|987.35|976.85|987.35|976.85|987.4|976.9|987.35|976.85|3
1654229180000|2022-06-03 04:06:20|987.3|976.8|987.15|976.65|987.3|976.8|987.15|976.65|2
1654229190000|2022-06-03 04:06:30|987|976.5|986.85|976.35|987|976.5|986.85|976.35|5
1654229200000|2022-06-03 04:06:40|986.8|976.3|986.2|975.7|986.85|976.35|986.13|975.63|8
1654229210000|2022-06-03 04:06:50|986.15|975.65|986.05|975.55|986.15|975.65|986.05|975.55|2
1654229220000|2022-06-03 04:07:00|986|975.5|986|975.5|986.05|975.55|985.95|975.45|5
1654229230000|2022-06-03 04:07:10|985.95|975.45|985.9|975.4|985.95|975.45|985.9|975.4|4
1654229240000|2022-06-03 04:07:20|985.95|975.45|986.02|975.52|986.05|975.55|985.95|975.45|4
1654229250000|2022-06-03 04:07:30|986|975.5|986|975.5|986|975.5|986|975.5|1
1654229280000|2022-06-03 04:08:00|986.13|975.63|985.94|975.44|986.14|975.64|985.94|975.44|4
1654229290000|2022-06-03 04:08:10|985.89|975.39|985.84|975.34|985.94|975.44|985.84|975.34|4
1654229300000|2022-06-03 04:08:20|985.89|975.39|985.99|975.49|985.99|975.49|985.89|975.39|8
1654229320000|2022-06-03 04:08:40|985.94|975.44|985.99|975.49|985.99|975.49|985.94|975.44|4
1654229330000|2022-06-03 04:08:50|985.94|975.44|985.99|975.49|985.99|975.49|985.94|975.44|4
1654229340000|2022-06-03 04:09:00|985.94|975.44|985.89|975.39|985.94|975.44|985.89|975.39|2
1654229360000|2022-06-03 04:09:20|985.84|975.34|985.45|974.95|985.84|975.34|985.45|974.95|6
1654229370000|2022-06-03 04:09:30|985.44|974.94|985.44|974.94|985.44|974.94|985.44|974.94|1
1654229390000|2022-06-03 04:09:50|984.93|974.43|984.98|974.48|984.98|974.48|984.93|974.43|2
1654229400000|2022-06-03 04:10:00|984.93|974.43|984.78|974.28|984.93|974.43|984.78|974.28|6
1654229410000|2022-06-03 04:10:10|984.68|974.18|984.34|973.84|984.73|974.23|984.34|973.84|8
1654229430000|2022-06-03 04:10:30|984.54|974.04|984.82|974.32|984.82|974.32|984.54|974.04|4
1654229440000|2022-06-03 04:10:40|984.77|974.27|984.82|974.32|984.87|974.37|984.77|974.27|3
1654229450000|2022-06-03 04:10:50|984.87|974.37|985.45|974.95|985.67|975.17|984.87|974.37|14
1654229460000|2022-06-03 04:11:00|985.63|975.13|985.07|974.57|985.63|975.13|985.07|974.57|11
1654229470000|2022-06-03 04:11:10|985.02|974.52|984.35|973.85|985.02|974.52|984.35|973.85|8
1654229480000|2022-06-03 04:11:20|984.34|973.84|984.34|973.84|984.34|973.84|984.34|973.84|1
1654229510000|2022-06-03 04:11:50|984.22|973.72|982.47|971.97|984.22|973.72|982.45|971.95|17
1654229520000|2022-06-03 04:12:00|982.48|971.98|982.22|971.72|982.54|972.04|982.19|971.69|18
1654229530000|2022-06-03 04:12:10|982.16|971.66|982.05|971.55|982.16|971.66|982.05|971.55|5
1654229540000|2022-06-03 04:12:20|982|971.5|981.95|971.45|982|971.5|981.95|971.45|2
1654229550000|2022-06-03 04:12:30|981.93|971.43|982.05|971.55|982.05|971.55|981.92|971.42|3
1654229570000|2022-06-03 04:12:50|982|971.5|982|971.5|982.01|971.51|982|971.5|3
1654229580000|2022-06-03 04:13:00|982.05|971.55|982.27|971.77|982.27|971.77|982.05|971.55|6
1654229590000|2022-06-03 04:13:10|982.37|971.87|982.93|972.43|982.93|972.43|982.37|971.87|7
1654229600000|2022-06-03 04:13:20|982.96|972.46|983.71|973.21|983.71|973.21|982.96|972.46|9
1654229610000|2022-06-03 04:13:30|983.8|973.3|984.3|973.8|984.3|973.8|983.8|973.3|3
1654229620000|2022-06-03 04:13:40|984.4|973.9|984.01|973.51|984.4|973.9|983.99|973.49|10
1654229630000|2022-06-03 04:13:50|984.16|973.66|984.15|973.65|984.31|973.81|984.15|973.65|3
1654229640000|2022-06-03 04:14:00|984.3|973.8|984.8|974.3|984.85|974.35|984.13|973.63|10
1654229650000|2022-06-03 04:14:10|984.85|974.35|985.5|975|985.76|975.26|984.85|974.35|14
1654229660000|2022-06-03 04:14:20|985.59|975.09|985.62|975.12|985.64|975.14|985.5|975|6
1654229670000|2022-06-03 04:14:30|985.5|975|985.59|975.09|985.65|975.15|985.5|975|6
1654229690000|2022-06-03 04:14:50|985.7|975.2|985.65|975.15|985.7|975.2|985.65|975.15|2
1654229700000|2022-06-03 04:15:00|985.7|975.2|986|975.5|986.2|975.7|985.65|975.15|12
1654229710000|2022-06-03 04:15:10|985.95|975.45|985.65|975.15|985.95|975.45|985.65|975.15|13
1654229720000|2022-06-03 04:15:20|985.7|975.2|985.25|974.75|985.7|975.2|985.25|974.75|7
1654229730000|2022-06-03 04:15:30|985.35|974.85|985.4|974.9|985.4|974.9|985.35|974.85|2
1654229740000|2022-06-03 04:15:40|985.15|974.65|985.02|974.52|985.31|974.81|985.02|974.52|6
1654229750000|2022-06-03 04:15:50|985.1|974.6|985.35|974.85|985.35|974.85|985.01|974.51|10
1654229760000|2022-06-03 04:16:00|985.44|974.94|986.2|975.7|986.2|975.7|985.44|974.94|10
1654229770000|2022-06-03 04:16:10|986.13|975.63|985.68|975.18|986.13|975.63|985.68|975.18|9
1654229780000|2022-06-03 04:16:20|985.63|975.13|985.63|975.13|985.68|975.18|985.58|975.08|4
1654229790000|2022-06-03 04:16:30|985.41|974.91|985.31|974.81|985.46|974.96|985.31|974.81|6
1654229810000|2022-06-03 04:16:50|985.55|975.05|985.55|975.05|985.65|975.15|985.5|975|6
1654229820000|2022-06-03 04:17:00|985.6|975.1|985.55|975.05|985.65|975.15|985.55|975.05|4
1654229830000|2022-06-03 04:17:10|985.5|975|985.5|975|985.6|975.1|985.5|975|5
1654229840000|2022-06-03 04:17:20|985.45|974.95|985.55|975.05|985.55|975.05|985.45|974.95|2
1654229850000|2022-06-03 04:17:30|985.5|975|985.55|975.05|985.6|975.1|985.5|975|7
1654229860000|2022-06-03 04:17:40|985.5|975|985.65|975.15|985.7|975.2|985.5|975|5
1654229870000|2022-06-03 04:17:50|985.75|975.25|985.83|975.33|985.87|975.37|985.75|975.25|4
1654229880000|2022-06-03 04:18:00|986|975.5|985.95|975.45|986|975.5|985.95|975.45|2
1654229900000|2022-06-03 04:18:20|986|975.5|987|976.5|987|976.5|986|975.5|16
1654229910000|2022-06-03 04:18:30|987.25|976.75|987.62|977.12|987.73|977.23|987.25|976.75|10
1654229920000|2022-06-03 04:18:40|987.61|977.11|987.3|976.8|987.62|977.12|987.3|976.8|7
1654229930000|2022-06-03 04:18:50|987.25|976.75|987.2|976.7|987.3|976.8|987.2|976.7|4
1654229940000|2022-06-03 04:19:00|987.1|976.6|986.75|976.25|987.2|976.7|986.7|976.2|13
1654229950000|2022-06-03 04:19:10|986.8|976.3|985.86|975.36|986.8|976.3|985.86|975.36|11
1654229960000|2022-06-03 04:19:20|985.89|975.39|985.98|975.48|985.98|975.48|985.89|975.39|4
1654229980000|2022-06-03 04:19:40|985.93|975.43|985.93|975.43|985.93|975.43|985.93|975.43|1
1654229990000|2022-06-03 04:19:50|986.03|975.53|985.98|975.48|986.08|975.58|985.98|975.48|3
1654230000000|2022-06-03 04:20:00|986.08|975.58|986.35|975.85|986.35|975.85|986.08|975.58|4
1654230020000|2022-06-03 04:20:20|986.55|976.05|986.3|975.8|986.6|976.1|986.3|975.8|11
1654230030000|2022-06-03 04:20:30|986.25|975.75|986.25|975.75|986.25|975.75|986.25|975.75|1
1654230040000|2022-06-03 04:20:40|986.3|975.8|986.5|976|986.5|976|986.25|975.75|4
1654230050000|2022-06-03 04:20:50|986.65|976.15|986.31|975.81|986.75|976.25|986.31|975.81|8
1654230080000|2022-06-03 04:21:20|986.16|975.66|986.11|975.61|986.16|975.66|986.11|975.61|2
1654230090000|2022-06-03 04:21:30|985.83|975.33|985.5|975|985.83|975.33|985.4|974.9|7
1654230100000|2022-06-03 04:21:40|985.55|975.05|985.75|975.25|985.75|975.25|985.55|975.05|2
1654230110000|2022-06-03 04:21:50|985.8|975.3|986.55|976.05|986.55|976.05|985.8|975.3|3
1654230120000|2022-06-03 04:22:00|986.6|976.1|986.65|976.15|986.65|976.15|986.6|976.1|2
1654230130000|2022-06-03 04:22:10|986.75|976.25|986.85|976.35|986.85|976.35|986.75|976.25|3
1654230140000|2022-06-03 04:22:20|986.7|976.2|986.3|975.8|986.7|976.2|986.3|975.8|4
1654230150000|2022-06-03 04:22:30|986.35|975.85|986.9|976.4|986.9|976.4|986.35|975.85|6
1654230160000|2022-06-03 04:22:40|986.85|976.35|986.9|976.4|986.9|976.4|986.85|976.35|2
1654230170000|2022-06-03 04:22:50|986.85|976.35|986.85|976.35|986.85|976.35|986.85|976.35|1
1654230180000|2022-06-03 04:23:00|986.8|976.3|986.75|976.25|986.85|976.35|986.75|976.25|6
1654230190000|2022-06-03 04:23:10|986.8|976.3|986.35|975.85|986.85|976.35|986.35|975.85|11
1654230200000|2022-06-03 04:23:20|986.4|975.9|986|975.5|986.45|975.95|985.95|975.45|8
1654230210000|2022-06-03 04:23:30|985.95|975.45|986|975.5|986|975.5|985.95|975.45|4
1654230230000|2022-06-03 04:23:50|985.95|975.45|985.45|974.95|986|975.5|985.45|974.95|10
1654230240000|2022-06-03 04:24:00|985.4|974.9|985.25|974.75|985.5|975|985.25|974.75|7
1654230250000|2022-06-03 04:24:10|985.15|974.65|985|974.5|985.15|974.65|985|974.5|5
1654230260000|2022-06-03 04:24:20|985.07|974.57|985.25|974.75|985.25|974.75|985.07|974.57|4
1654230270000|2022-06-03 04:24:30|984.95|974.45|984.9|974.4|984.95|974.45|984.85|974.35|8
1654230280000|2022-06-03 04:24:40|984.8|974.3|984.16|973.66|984.8|974.3|984.16|973.66|7
1654230290000|2022-06-03 04:24:50|984.23|973.73|984.35|973.85|984.5|974|984.18|973.68|14
1654230300000|2022-06-03 04:25:00|984.4|973.9|984.9|974.4|984.9|974.4|984.35|973.85|8
1654230310000|2022-06-03 04:25:10|984.85|974.35|984.85|974.35|984.85|974.35|984.85|974.35|1
1654230320000|2022-06-03 04:25:20|984.8|974.3|984.8|974.3|984.8|974.3|984.8|974.3|1
1654230330000|2022-06-03 04:25:30|984.95|974.45|985.05|974.55|985.05|974.55|984.95|974.45|2
1654230340000|2022-06-03 04:25:40|985|974.5|984.95|974.45|985|974.5|984.95|974.45|6
1654230370000|2022-06-03 04:26:10|985|974.5|984.9|974.4|985|974.5|984.9|974.4|3
1654230380000|2022-06-03 04:26:20|984.85|974.35|984.9|974.4|984.9|974.4|984.85|974.35|2
1654230390000|2022-06-03 04:26:30|985|974.5|984.95|974.45|985.15|974.65|984.95|974.45|4
1654230400000|2022-06-03 04:26:40|984.9|974.4|985.1|974.6|985.1|974.6|984.85|974.35|7
1654230410000|2022-06-03 04:26:50|985.15|974.65|985.15|974.65|985.15|974.65|985.15|974.65|1
1654230420000|2022-06-03 04:27:00|985.25|974.75|985.1|974.6|985.25|974.75|984.9|974.4|5
1654230430000|2022-06-03 04:27:10|985.05|974.55|984.8|974.3|985.05|974.55|984.8|974.3|2
1654230440000|2022-06-03 04:27:20|984.85|974.35|985.2|974.7|985.2|974.7|984.85|974.35|4
1654230450000|2022-06-03 04:27:30|985.25|974.75|985.2|974.7|985.35|974.85|985.05|974.55|12
1654230460000|2022-06-03 04:27:40|985.15|974.65|984.6|974.1|985.2|974.7|984.55|974.05|10
1654230470000|2022-06-03 04:27:50|984.55|974.05|984.3|973.8|984.55|974.05|984.25|973.75|8
1654230480000|2022-06-03 04:28:00|984.25|973.75|984.85|974.35|984.85|974.35|984.25|973.75|4
1654230490000|2022-06-03 04:28:10|984.9|974.4|984.75|974.25|984.9|974.4|984.75|974.25|3
1654230500000|2022-06-03 04:28:20|984.7|974.2|984.7|974.2|984.7|974.2|984.7|974.2|1
1654230520000|2022-06-03 04:28:40|984.75|974.25|984.7|974.2|984.85|974.35|984.65|974.15|5
1654230530000|2022-06-03 04:28:50|984.9|974.4|984.9|974.4|984.9|974.4|984.85|974.35|3
1654230540000|2022-06-03 04:29:00|985|974.5|984.85|974.35|985|974.5|984.75|974.25|10
1654230550000|2022-06-03 04:29:10|984.8|974.3|984.85|974.35|984.85|974.35|984.8|974.3|4
1654230560000|2022-06-03 04:29:20|984.8|974.3|984.8|974.3|984.8|974.3|984.8|974.3|1
1654230590000|2022-06-03 04:29:50|984.85|974.35|985|974.5|985.05|974.55|984.85|974.35|9
1654230600000|2022-06-03 04:30:00|984.95|974.45|984.85|974.35|984.95|974.45|984.7|974.2|8
1654230610000|2022-06-03 04:30:10|984.9|974.4|985.8|975.3|985.95|975.45|984.85|974.35|13
1654230620000|2022-06-03 04:30:20|985.7|975.2|986.6|976.1|986.6|976.1|985.7|975.2|11
1654230630000|2022-06-03 04:30:30|986.65|976.15|986.95|976.45|986.95|976.45|986.65|976.15|2
1654230640000|2022-06-03 04:30:40|987|976.5|986|975.5|987|976.5|986|975.5|9
1654230650000|2022-06-03 04:30:50|985.95|975.45|986|975.5|986|975.5|985.95|975.45|2
1654230660000|2022-06-03 04:31:00|985.95|975.45|986.75|976.25|986.8|976.3|985.95|975.45|11
1654230670000|2022-06-03 04:31:10|986.7|976.2|986.65|976.15|986.7|976.2|986.65|976.15|2
1654230680000|2022-06-03 04:31:20|986.41|975.91|986.41|975.91|986.41|975.91|986.41|975.91|1
1654230690000|2022-06-03 04:31:30|986.2|975.7|986|975.5|986.2|975.7|986|975.5|2
1654230710000|2022-06-03 04:31:50|985.95|975.45|985.9|975.4|986|975.5|985.9|975.4|5
1654230720000|2022-06-03 04:32:00|985.85|975.35|985.4|974.9|985.85|975.35|985.4|974.9|5
1654230730000|2022-06-03 04:32:10|985.35|974.85|985.15|974.65|985.35|974.85|985.15|974.65|5
1654230740000|2022-06-03 04:32:20|985.1|974.6|985.3|974.8|985.3|974.8|985.1|974.6|3
1654230750000|2022-06-03 04:32:30|985.45|974.95|985.55|975.05|985.6|975.1|985.45|974.95|4
1654230770000|2022-06-03 04:32:50|985.6|975.1|985.75|975.25|985.75|975.25|985.6|975.1|6
1654230780000|2022-06-03 04:33:00|985.7|975.2|985.95|975.45|986|975.5|985.7|975.2|5
1654230790000|2022-06-03 04:33:10|985.9|975.4|985.65|975.15|985.9|975.4|985.65|975.15|7
1654230800000|2022-06-03 04:33:20|985.6|975.1|985.2|974.7|985.6|975.1|985.2|974.7|2
1654230810000|2022-06-03 04:33:30|985.13|974.63|985.2|974.7|985.25|974.75|985.11|974.61|4
1654230820000|2022-06-03 04:33:40|985.4|974.9|985.55|975.05|985.7|975.2|985.4|974.9|8
1654230830000|2022-06-03 04:33:50|985.5|975|985.3|974.8|985.5|975|985.3|974.8|3
1654230840000|2022-06-03 04:34:00|985.13|974.63|984.98|974.48|985.13|974.63|984.98|974.48|2
1654230850000|2022-06-03 04:34:10|984.93|974.43|985.1|974.6|985.1|974.6|984.93|974.43|6
1654230860000|2022-06-03 04:34:20|985.15|974.65|985.95|975.45|985.96|975.46|985.15|974.65|5
1654230870000|2022-06-03 04:34:30|985.91|975.41|985.82|975.32|985.91|975.41|985.82|975.32|5
1654230880000|2022-06-03 04:34:40|985.92|975.42|985.92|975.42|985.92|975.42|985.92|975.42|1
1654230890000|2022-06-03 04:34:50|985.87|975.37|985.87|975.37|985.92|975.42|985.87|975.37|3
1654230900000|2022-06-03 04:35:00|985.8|975.3|985.92|975.42|985.92|975.42|985.65|975.15|6
1654230910000|2022-06-03 04:35:10|985.9|975.4|985.8|975.3|985.9|975.4|985.8|975.3|4
1654230920000|2022-06-03 04:35:20|985.65|975.15|985.65|975.15|985.65|975.15|985.65|975.15|1
1654230930000|2022-06-03 04:35:30|985.75|975.25|985.72|975.22|985.75|975.25|985.72|975.22|2
1654230940000|2022-06-03 04:35:40|985.75|975.25|985.85|975.35|985.85|975.35|985.75|975.25|2
1654230950000|2022-06-03 04:35:50|985.75|975.25|985.85|975.35|985.9|975.4|985.75|975.25|6
1654230960000|2022-06-03 04:36:00|985.96|975.46|985.95|975.45|985.96|975.46|985.95|975.45|2
1654230970000|2022-06-03 04:36:10|985.9|975.4|985.77|975.27|985.9|975.4|985.65|975.15|9
1654230980000|2022-06-03 04:36:20|985.8|975.3|985.85|975.35|985.9|975.4|985.8|975.3|4
1654230990000|2022-06-03 04:36:30|985.9|975.4|985.97|975.47|985.97|975.47|985.85|975.35|3
1654231000000|2022-06-03 04:36:40|985.92|975.42|985.97|975.47|986.02|975.52|985.92|975.42|5
1654231010000|2022-06-03 04:36:50|985.95|975.45|985.95|975.45|985.95|975.45|985.95|975.45|1
1654231030000|2022-06-03 04:37:10|986|975.5|985.95|975.45|986|975.5|985.95|975.45|2
1654231040000|2022-06-03 04:37:20|986|975.5|986.1|975.6|986.1|975.6|986|975.5|3
1654231050000|2022-06-03 04:37:30|986.15|975.65|986.05|975.55|986.15|975.65|986.04|975.54|4
1654231060000|2022-06-03 04:37:40|986.15|975.65|986|975.5|986.15|975.65|986|975.5|4
1654231070000|2022-06-03 04:37:50|985.95|975.45|985.85|975.35|985.95|975.45|985.85|975.35|2
1654231080000|2022-06-03 04:38:00|985.75|975.25|985.85|975.35|985.85|975.35|985.75|975.25|4
1654231090000|2022-06-03 04:38:10|985.9|975.4|985.9|975.4|985.9|975.4|985.85|975.35|3
1654231110000|2022-06-03 04:38:30|986.05|975.55|986.05|975.55|986.1|975.6|986.05|975.55|3
1654231120000|2022-06-03 04:38:40|986|975.5|985.9|975.4|986|975.5|985.85|975.35|4
1654231130000|2022-06-03 04:38:50|985.85|975.35|985.9|975.4|985.9|975.4|985.85|975.35|4
1654231150000|2022-06-03 04:39:10|985.85|975.35|985.9|975.4|985.9|975.4|985.85|975.35|2
1654231160000|2022-06-03 04:39:20|985.85|975.35|985.9|975.4|985.9|975.4|985.85|975.35|2
1654231170000|2022-06-03 04:39:30|985.72|975.22|985.72|975.22|985.72|975.22|985.72|975.22|1
1654231180000|2022-06-03 04:39:40|985.73|975.23|985.85|975.35|985.85|975.35|985.71|975.21|3
1654231190000|2022-06-03 04:39:50|985.8|975.3|985.54|975.04|985.8|975.3|985.41|974.91|13
1654231200000|2022-06-03 04:40:00|985.57|975.07|985.18|974.68|985.57|975.07|985.18|974.68|5
1654231210000|2022-06-03 04:40:10|985.15|974.65|985.23|974.73|985.23|974.73|985.15|974.65|2
1654231220000|2022-06-03 04:40:20|985.15|974.65|985.09|974.59|985.15|974.65|985.09|974.59|2
1654231230000|2022-06-03 04:40:30|985.07|974.57|985.98|975.48|985.98|975.48|985.07|974.57|6
1654231240000|2022-06-03 04:40:40|986.03|975.53|986.9|976.4|986.9|976.4|986.03|975.53|20
1654231250000|2022-06-03 04:40:50|986.8|976.3|986.75|976.25|986.8|976.3|986.75|976.25|2
1654231260000|2022-06-03 04:41:00|986.7|976.2|986.7|976.2|986.7|976.2|986.65|976.15|3
1654231270000|2022-06-03 04:41:10|986.75|976.25|986.8|976.3|986.8|976.3|986.75|976.25|2
1654231280000|2022-06-03 04:41:20|986.3|975.8|986.3|975.8|986.3|975.8|986.3|975.8|1
1654231300000|2022-06-03 04:41:40|986.45|975.95|986.2|975.7|986.45|975.95|986.05|975.55|7
1654231310000|2022-06-03 04:41:50|986.4|975.9|986.45|975.95|986.5|976|986.4|975.9|3
1654231320000|2022-06-03 04:42:00|986.05|975.55|986.2|975.7|986.25|975.75|986.05|975.55|8
1654231330000|2022-06-03 04:42:10|986.05|975.55|986.05|975.55|986.05|975.55|986.05|975.55|1
1654231340000|2022-06-03 04:42:20|985.95|975.45|985.8|975.3|985.95|975.45|985.8|975.3|4
1654231350000|2022-06-03 04:42:30|985.95|975.45|985.9|975.4|985.95|975.45|985.9|975.4|2
1654231360000|2022-06-03 04:42:40|985.85|975.35|985.9|975.4|985.9|975.4|985.85|975.35|2
1654231370000|2022-06-03 04:42:50|985.95|975.45|986.05|975.55|986.05|975.55|985.95|975.45|2
1654231380000|2022-06-03 04:43:00|986.1|975.6|986.15|975.65|986.15|975.65|986.1|975.6|4
1654231390000|2022-06-03 04:43:10|986.1|975.6|986|975.5|986.1|975.6|986|975.5|2
1654231420000|2022-06-03 04:43:40|986.15|975.65|986|975.5|986.15|975.65|986|975.5|4
1654231430000|2022-06-03 04:43:50|985.95|975.45|985.75|975.25|985.95|975.45|985.75|975.25|3
1654231440000|2022-06-03 04:44:00|985.78|975.28|985.83|975.33|985.83|975.33|985.78|975.28|2
1654231450000|2022-06-03 04:44:10|985.78|975.28|985.4|974.9|985.78|975.28|985.4|974.9|3
1654231460000|2022-06-03 04:44:20|985.35|974.85|985.4|974.9|985.4|974.9|985.35|974.85|6
1654231480000|2022-06-03 04:44:40|985.43|974.93|985.45|974.95|985.45|974.95|985.43|974.93|2
1654231520000|2022-06-03 04:45:20|985.35|974.85|985.35|974.85|985.35|974.85|985.35|974.85|1
1654231530000|2022-06-03 04:45:30|985.25|974.75|985.25|974.75|985.25|974.75|985.25|974.75|1
1654231540000|2022-06-03 04:45:40|985.28|974.78|985.4|974.9|985.4|974.9|985.25|974.75|3
1654231550000|2022-06-03 04:45:50|985.47|974.97|985.25|974.75|985.6|975.1|985.18|974.68|8
1654231560000|2022-06-03 04:46:00|985.35|974.85|985.1|974.6|985.35|974.85|985.1|974.6|7
1654231570000|2022-06-03 04:46:10|985.25|974.75|985.2|974.7|985.25|974.75|985.2|974.7|2
1654231580000|2022-06-03 04:46:20|985.35|974.85|985.25|974.75|985.35|974.85|985.25|974.75|2
1654231600000|2022-06-03 04:46:40|985.2|974.7|985.25|974.75|985.25|974.75|985.2|974.7|2
1654231620000|2022-06-03 04:47:00|985.2|974.7|985.05|974.55|985.2|974.7|985.05|974.55|5
1654231630000|2022-06-03 04:47:10|985|974.5|985.05|974.55|985.1|974.6|985|974.5|4
1654231640000|2022-06-03 04:47:20|985.1|974.6|985.25|974.75|985.4|974.9|985.1|974.6|4
1654231670000|2022-06-03 04:47:50|985.34|974.84|984.9|974.4|985.34|974.84|984.85|974.35|9
1654231680000|2022-06-03 04:48:00|984.85|974.35|984.85|974.35|984.9|974.4|984.8|974.3|6
1654231690000|2022-06-03 04:48:10|984.9|974.4|984.9|974.4|984.9|974.4|984.9|974.4|1
1654231700000|2022-06-03 04:48:20|985|974.5|984.95|974.45|985|974.5|984.9|974.4|5
1654231710000|2022-06-03 04:48:30|984.9|974.4|984.4|973.9|984.95|974.45|984.4|973.9|13
1654231720000|2022-06-03 04:48:40|984.45|973.95|984.25|973.75|984.45|973.95|984.25|973.75|5
1654231730000|2022-06-03 04:48:50|984.2|973.7|984.16|973.66|984.25|973.75|984.06|973.56|5
1654231740000|2022-06-03 04:49:00|984.06|973.56|983.86|973.36|984.06|973.56|983.86|973.36|4
1654231760000|2022-06-03 04:49:20|983.41|972.91|983.04|972.54|983.41|972.91|983.04|972.54|6
1654231780000|2022-06-03 04:49:40|982.85|972.35|982.82|972.32|982.85|972.35|982.82|972.32|3
1654231790000|2022-06-03 04:49:50|982.92|972.42|983.15|972.65|983.15|972.65|982.92|972.42|2
1654231800000|2022-06-03 04:50:00|983.05|972.55|983.05|972.55|983.05|972.55|983.05|972.55|1
1654231810000|2022-06-03 04:50:10|983.15|972.65|983.7|973.2|983.7|973.2|983.15|972.65|4
1654231820000|2022-06-03 04:50:20|983.8|973.3|983.86|973.36|983.86|973.36|983.8|973.3|2
1654231830000|2022-06-03 04:50:30|983.91|973.41|983.91|973.41|983.91|973.41|983.91|973.41|1
1654231840000|2022-06-03 04:50:40|983.96|973.46|984.06|973.56|984.16|973.66|983.96|973.46|4
1654231850000|2022-06-03 04:50:50|984.01|973.51|983.91|973.41|984.06|973.56|983.91|973.41|3
1654231860000|2022-06-03 04:51:00|983.95|973.45|983.33|972.83|983.95|973.45|983.33|972.83|12
1654231870000|2022-06-03 04:51:10|983.38|972.88|983.95|973.45|983.95|973.45|983.38|972.88|8
1654231880000|2022-06-03 04:51:20|983.8|973.3|983.8|973.3|983.8|973.3|983.8|973.3|1
1654231890000|2022-06-03 04:51:30|983.75|973.25|983.75|973.25|983.75|973.25|983.75|973.25|1
1654231920000|2022-06-03 04:52:00|983.85|973.35|983.85|973.35|983.85|973.35|983.85|973.35|1
1654231930000|2022-06-03 04:52:10|984.05|973.55|984|973.5|984.05|973.55|984|973.5|2
1654231940000|2022-06-03 04:52:20|984.3|973.8|984.25|973.75|984.3|973.8|984.25|973.75|2
1654231950000|2022-06-03 04:52:30|984.04|973.54|984.1|973.6|984.25|973.75|984.04|973.54|3
1654231960000|2022-06-03 04:52:40|984.25|973.75|984.85|974.35|985|974.5|984.2|973.7|10
1654231970000|2022-06-03 04:52:50|984.95|974.45|985|974.5|985|974.5|984.95|974.45|2
1654231980000|2022-06-03 04:53:00|984.9|974.4|985.85|975.35|985.9|975.4|984.9|974.4|6
1654231990000|2022-06-03 04:53:10|985.8|975.3|985.8|975.3|985.8|975.3|985.8|975.3|1
1654232010000|2022-06-03 04:53:30|985.75|975.25|985|974.5|985.75|975.25|985|974.5|7
1654232020000|2022-06-03 04:53:40|984.95|974.45|985|974.5|985|974.5|984.95|974.45|2
1654232030000|2022-06-03 04:53:50|984.95|974.45|985|974.5|985|974.5|984.95|974.45|2
1654232040000|2022-06-03 04:54:00|984.84|974.34|984.69|974.19|984.84|974.34|984.69|974.19|3
1654232050000|2022-06-03 04:54:10|984.74|974.24|984.74|974.24|984.79|974.29|984.74|974.24|3
1654232060000|2022-06-03 04:54:20|984.69|974.19|984.3|973.8|984.69|974.19|984.3|973.8|3
1654232070000|2022-06-03 04:54:30|984.45|973.95|982.98|972.48|984.45|973.95|982.98|972.48|13
1654232080000|2022-06-03 04:54:40|982.88|972.38|982.82|972.32|983.03|972.53|982.82|972.32|8
1654232090000|2022-06-03 04:54:50|982.93|972.43|983.31|972.81|983.31|972.81|982.88|972.38|6
1654232100000|2022-06-03 04:55:00|983.19|972.69|982.82|972.32|983.19|972.69|982.82|972.32|7
1654232110000|2022-06-03 04:55:10|982.43|971.93|982.25|971.75|982.43|971.93|982.05|971.55|7
1654232120000|2022-06-03 04:55:20|982.15|971.65|981.48|970.98|982.15|971.65|981.48|970.98|9
1654232130000|2022-06-03 04:55:30|981.45|970.95|981.88|971.38|981.88|971.38|981.45|970.95|9
1654232140000|2022-06-03 04:55:40|981.83|971.33|982.21|971.71|982.26|971.76|981.66|971.16|11
1654232150000|2022-06-03 04:55:50|982.25|971.75|982.15|971.65|982.25|971.75|982.1|971.6|7
1654232160000|2022-06-03 04:56:00|982.2|971.7|982.3|971.8|982.35|971.85|982.2|971.7|9
1654232170000|2022-06-03 04:56:10|982.25|971.75|982.25|971.75|982.25|971.75|982.25|971.75|1
1654232180000|2022-06-03 04:56:20|982.35|971.85|982.65|972.15|982.8|972.3|982.35|971.85|8
1654232190000|2022-06-03 04:56:30|982.6|972.1|982.75|972.25|982.8|972.3|982.6|972.1|4
1654232200000|2022-06-03 04:56:40|982.7|972.2|982.05|971.55|982.7|972.2|982.05|971.55|5
1654232210000|2022-06-03 04:56:50|982.1|971.6|982.05|971.55|982.1|971.6|982.05|971.55|2
1654232220000|2022-06-03 04:57:00|982|971.5|981.95|971.45|982.05|971.55|981.95|971.45|6
1654232240000|2022-06-03 04:57:20|982.05|971.55|982.05|971.55|982.05|971.55|982.05|971.55|1
1654232250000|2022-06-03 04:57:30|982.15|971.65|982.4|971.9|982.45|971.95|982.15|971.65|3
1654232260000|2022-06-03 04:57:40|982.27|971.77|982.8|972.3|982.8|972.3|982.27|971.77|3
1654232270000|2022-06-03 04:57:50|982.75|972.25|982.8|972.3|982.8|972.3|982.75|972.25|4
1654232280000|2022-06-03 04:58:00|982.85|972.35|983|972.5|983|972.5|982.85|972.35|2
1654232290000|2022-06-03 04:58:10|983.4|972.9|983.53|973.03|983.62|973.12|983.35|972.85|10
1654232300000|2022-06-03 04:58:20|983.51|973.01|983.59|973.09|983.65|973.15|983.51|973.01|4
1654232310000|2022-06-03 04:58:30|983.58|973.08|983.01|972.51|983.58|973.08|982.85|972.35|16
1654232320000|2022-06-03 04:58:40|982.96|972.46|982.91|972.41|982.96|972.46|982.91|972.41|2
1654232330000|2022-06-03 04:58:50|982.96|972.46|983.01|972.51|983.01|972.51|982.91|972.41|4
1654232340000|2022-06-03 04:59:00|982.96|972.46|983.01|972.51|983.01|972.51|982.96|972.46|2
1654232350000|2022-06-03 04:59:10|983.11|972.61|983.26|972.76|983.26|972.76|983.01|972.51|4
1654232360000|2022-06-03 04:59:20|983.4|972.9|983.2|972.7|983.4|972.9|983.15|972.65|6
1654232370000|2022-06-03 04:59:30|983.15|972.65|983.3|972.8|983.3|972.8|983.15|972.65|3
1654232380000|2022-06-03 04:59:40|983.25|972.75|983.25|972.75|983.25|972.75|983.25|972.75|1
1654232390000|2022-06-03 04:59:50|983.3|972.8|982.8|972.3|983.5|973|982.65|972.15|10
1654232400000|2022-06-03 05:00:00|982.6|972.1|982.15|971.65|982.8|972.3|982.15|971.65|12
1654232410000|2022-06-03 05:00:10|982.1|971.6|983|972.5|983|972.5|982.1|971.6|7
1654232420000|2022-06-03 05:00:20|983.25|972.75|983.95|973.45|984|973.5|983.25|972.75|19
1654232430000|2022-06-03 05:00:30|983.8|973.3|983.45|972.95|983.85|973.35|983.4|972.9|7
1654232440000|2022-06-03 05:00:40|983.65|973.15|983.45|972.95|983.7|973.2|983.4|972.9|17
1654232450000|2022-06-03 05:00:50|983.4|972.9|983.25|972.75|983.45|972.95|983.2|972.7|10
1654232460000|2022-06-03 05:01:00|983.3|972.8|983.7|973.2|983.75|973.25|983.3|972.8|8
1654232470000|2022-06-03 05:01:10|983.65|973.15|983.7|973.2|983.75|973.25|983.65|973.15|4
1654232480000|2022-06-03 05:01:20|983.75|973.25|983.7|973.2|983.75|973.25|983.7|973.2|10
1654232490000|2022-06-03 05:01:30|983.75|973.25|983.9|973.4|984.2|973.7|983.75|973.25|8
1654232500000|2022-06-03 05:01:40|983.85|973.35|983.95|973.45|984.05|973.55|983.7|973.2|14
1654232510000|2022-06-03 05:01:50|983.85|973.35|983.65|973.15|983.85|973.35|983.65|973.15|4
1654232520000|2022-06-03 05:02:00|983.75|973.25|983.7|973.2|983.75|973.25|983.65|973.15|12
1654232530000|2022-06-03 05:02:10|983.75|973.25|983.75|973.25|983.8|973.3|983.75|973.25|5
1654232540000|2022-06-03 05:02:20|983.7|973.2|984.15|973.65|984.15|973.65|983.7|973.2|13
1654232550000|2022-06-03 05:02:30|984|973.5|984.15|973.65|984.2|973.7|983.9|973.4|11
1654232560000|2022-06-03 05:02:40|984.55|974.05|984.7|974.2|984.75|974.25|984.55|974.05|5
1654232570000|2022-06-03 05:02:50|984.65|974.15|984.7|974.2|984.7|974.2|984.65|974.15|4
1654232580000|2022-06-03 05:03:00|984.75|974.25|984.8|974.3|984.85|974.35|984.55|974.05|7
1654232590000|2022-06-03 05:03:10|984.7|974.2|984.6|974.1|984.8|974.3|984.6|974.1|7
1654232600000|2022-06-03 05:03:20|984.7|974.2|984.7|974.2|984.8|974.3|984.6|974.1|8
1654232610000|2022-06-03 05:03:30|984.65|974.15|984.75|974.25|984.8|974.3|984.65|974.15|14
1654232620000|2022-06-03 05:03:40|984.8|974.3|984.75|974.25|984.8|974.3|984.75|974.25|2
1654232640000|2022-06-03 05:04:00|984.7|974.2|984.7|974.2|984.8|974.3|984.7|974.2|6
1654232660000|2022-06-03 05:04:20|984.6|974.1|984.7|974.2|984.75|974.25|984.6|974.1|3
1654232670000|2022-06-03 05:04:30|984.75|974.25|985.05|974.55|985.35|974.85|984.75|974.25|10
1654232680000|2022-06-03 05:04:40|985.2|974.7|984.5|974|985.25|974.75|984.35|973.85|10
1654232690000|2022-06-03 05:04:50|984.65|974.15|984.55|974.05|984.65|974.15|984.55|974.05|7
1654232700000|2022-06-03 05:05:00|984.45|973.95|984.6|974.1|984.7|974.2|984.45|973.95|6
1654232710000|2022-06-03 05:05:10|984.65|974.15|985.2|974.7|985.25|974.75|984.65|974.15|6
1654232720000|2022-06-03 05:05:20|985.25|974.75|985.6|975.1|985.6|975.1|985.2|974.7|7
1654232730000|2022-06-03 05:05:30|985.65|975.15|985.75|975.25|985.75|975.25|985.65|975.15|3
1654232740000|2022-06-03 05:05:40|985.7|975.2|985.7|975.2|985.75|975.25|985.7|975.2|5
1654232750000|2022-06-03 05:05:50|985.6|975.1|986.3|975.8|986.3|975.8|985.6|975.1|8
1654232760000|2022-06-03 05:06:00|986.25|975.75|986.2|975.7|986.35|975.85|986.2|975.7|10
1654232770000|2022-06-03 05:06:10|986.35|975.85|984.75|974.25|986.35|975.85|984.75|974.25|15
1654232780000|2022-06-03 05:06:20|984.8|974.3|984.75|974.25|984.8|974.3|984.65|974.15|8
1654232800000|2022-06-03 05:06:40|984.8|974.3|984.57|974.07|984.8|974.3|984.57|974.07|4
1654232810000|2022-06-03 05:06:50|984.52|974.02|984.62|974.12|984.67|974.17|984.52|974.02|4
1654232820000|2022-06-03 05:07:00|984.57|974.07|984.45|973.95|984.67|974.17|984.45|973.95|5
1654232830000|2022-06-03 05:07:10|984.55|974.05|984.45|973.95|984.55|974.05|984.45|973.95|3
1654232840000|2022-06-03 05:07:20|984.55|974.05|984.55|974.05|984.65|974.15|984.55|974.05|4
1654232850000|2022-06-03 05:07:30|984.5|974|984.5|974|984.5|974|984.5|974|1
1654232870000|2022-06-03 05:07:50|984.55|974.05|984.82|974.32|984.82|974.32|984.5|974|5
1654232880000|2022-06-03 05:08:00|984.87|974.37|983.85|973.35|984.87|974.37|983.85|973.35|11
1654232900000|2022-06-03 05:08:20|983.9|973.4|983.9|973.4|983.9|973.4|983.9|973.4|1
1654232920000|2022-06-03 05:08:40|983.85|973.35|983.7|973.2|983.85|973.35|983.7|973.2|3
1654232930000|2022-06-03 05:08:50|983.75|973.25|983.2|972.7|983.97|973.47|983.2|972.7|12
1654232940000|2022-06-03 05:09:00|983.3|972.8|983.25|972.75|983.35|972.85|983.25|972.75|4
1654232960000|2022-06-03 05:09:20|982.95|972.45|982.95|972.45|982.95|972.45|982.9|972.4|5
1654232980000|2022-06-03 05:09:40|983.05|972.55|983.5|973|983.5|973|983.05|972.55|4
1654233010000|2022-06-03 05:10:10|983.3|972.8|983.3|972.8|983.3|972.8|983.3|972.8|1
1654233040000|2022-06-03 05:10:40|983.25|972.75|983.05|972.55|983.25|972.75|983.05|972.55|5
1654233050000|2022-06-03 05:10:50|983|972.5|983.15|972.65|983.15|972.65|982.7|972.2|10
1654233060000|2022-06-03 05:11:00|983.22|972.72|983.85|973.35|983.85|973.35|983.22|972.72|12
1654233070000|2022-06-03 05:11:10|983.8|973.3|984|973.5|984|973.5|983.8|973.3|10
1654233080000|2022-06-03 05:11:20|984.05|973.55|984.65|974.15|984.65|974.15|984.05|973.55|10
1654233090000|2022-06-03 05:11:30|984.6|974.1|984.65|974.15|984.65|974.15|984.6|974.1|8
1654233100000|2022-06-03 05:11:40|984.6|974.1|984.7|974.2|984.7|974.2|984.6|974.1|9
1654233110000|2022-06-03 05:11:50|984.65|974.15|984.65|974.15|984.75|974.25|984.6|974.1|6
1654233120000|2022-06-03 05:12:00|984.7|974.2|984.7|974.2|984.7|974.2|984.6|974.1|8
1654233130000|2022-06-03 05:12:10|984.65|974.15|984.7|974.2|984.75|974.25|984.6|974.1|7
1654233140000|2022-06-03 05:12:20|984.9|974.4|985|974.5|985|974.5|984.9|974.4|3
1654233150000|2022-06-03 05:12:30|985.05|974.55|985.25|974.75|985.25|974.75|985.05|974.55|7
1654233160000|2022-06-03 05:12:40|985.2|974.7|984.9|974.4|985.25|974.75|984.85|974.35|9
1654233170000|2022-06-03 05:12:50|984.95|974.45|984.8|974.3|985|974.5|984.8|974.3|12
1654233180000|2022-06-03 05:13:00|984.9|974.4|984.85|974.35|984.95|974.45|984.85|974.35|6
1654233190000|2022-06-03 05:13:10|984.9|974.4|984.85|974.35|984.9|974.4|984.7|974.2|10
1654233200000|2022-06-03 05:13:20|984.95|974.45|984.85|974.35|985.35|974.85|984.85|974.35|8
1654233210000|2022-06-03 05:13:30|984.8|974.3|984.8|974.3|984.9|974.4|984.75|974.25|5
1654233240000|2022-06-03 05:14:00|984.85|974.35|985.3|974.8|985.8|975.3|984.85|974.35|16
1654233250000|2022-06-03 05:14:10|985.35|974.85|985.75|975.25|985.75|975.25|985.25|974.75|7
1654233260000|2022-06-03 05:14:20|985.7|975.2|985.3|974.8|985.7|975.2|985.3|974.8|4
1654233270000|2022-06-03 05:14:30|985.25|974.75|985.3|974.8|985.35|974.85|985.25|974.75|5
1654233280000|2022-06-03 05:14:40|985.4|974.9|985.05|974.55|985.4|974.9|985.05|974.55|5
1654233290000|2022-06-03 05:14:50|985|974.5|985.05|974.55|985.05|974.55|985|974.5|8
1654233300000|2022-06-03 05:15:00|985|974.5|984.95|974.45|985.05|974.55|984.9|974.4|11
1654233310000|2022-06-03 05:15:10|985|974.5|984|973.5|985|974.5|984|973.5|8
1654233320000|2022-06-03 05:15:20|984.1|973.6|984.1|973.6|984.1|973.6|984.05|973.55|3
1654233330000|2022-06-03 05:15:30|984.05|973.55|984.1|973.6|984.1|973.6|983.95|973.45|8
1654233340000|2022-06-03 05:15:40|984.15|973.65|984.15|973.65|984.15|973.65|984.05|973.55|8
1654233350000|2022-06-03 05:15:50|984.1|973.6|984.05|973.55|984.15|973.65|984.05|973.55|4
1654233360000|2022-06-03 05:16:00|984.1|973.6|984.1|973.6|984.15|973.65|984|973.5|6
1654233370000|2022-06-03 05:16:10|984.15|973.65|984.15|973.65|984.2|973.7|984.15|973.65|5
1654233380000|2022-06-03 05:16:20|984.2|973.7|984.45|973.95|984.5|974|984.15|973.65|8
1654233390000|2022-06-03 05:16:30|984.4|973.9|984.2|973.7|984.4|973.9|984.2|973.7|8
1654233400000|2022-06-03 05:16:40|984.15|973.65|984.15|973.65|984.25|973.75|984.15|973.65|5
1654233410000|2022-06-03 05:16:50|984.2|973.7|984.25|973.75|984.25|973.75|984.15|973.65|3
1654233420000|2022-06-03 05:17:00|984.2|973.7|984.05|973.55|984.25|973.75|984.05|973.55|8
1654233430000|2022-06-03 05:17:10|984.2|973.7|984.25|973.75|984.25|973.75|984.2|973.7|2
1654233440000|2022-06-03 05:17:20|984.2|973.7|984.2|973.7|984.25|973.75|984.15|973.65|5
1654233450000|2022-06-03 05:17:30|984.25|973.75|984.2|973.7|984.25|973.75|984.2|973.7|2
1654233460000|2022-06-03 05:17:40|984.15|973.65|984.2|973.7|984.2|973.7|984.15|973.65|2
1654233470000|2022-06-03 05:17:50|984.15|973.65|984.1|973.6|984.15|973.65|984.1|973.6|2
1654233480000|2022-06-03 05:18:00|984.2|973.7|984.2|973.7|984.2|973.7|984.2|973.7|1
1654233490000|2022-06-03 05:18:10|984.15|973.65|984.15|973.65|984.15|973.65|984.15|973.65|1
1654233500000|2022-06-03 05:18:20|984.24|973.74|984.15|973.65|984.24|973.74|984.15|973.65|8
1654233510000|2022-06-03 05:18:30|984.1|973.6|984.2|973.7|984.2|973.7|984.1|973.6|7
1654233520000|2022-06-03 05:18:40|984.25|973.75|984.25|973.75|984.25|973.75|984.25|973.75|1
1654233530000|2022-06-03 05:18:50|984.3|973.8|984.15|973.65|984.3|973.8|984.05|973.55|7
1654233540000|2022-06-03 05:19:00|984.2|973.7|984.8|974.3|984.85|974.35|984.2|973.7|7
1654233550000|2022-06-03 05:19:10|984.75|974.25|984.25|973.75|984.75|974.25|984.25|973.75|5
1654233560000|2022-06-03 05:19:20|984.1|973.6|983.85|973.35|984.1|973.6|983.85|973.35|3
1654233580000|2022-06-03 05:19:40|983.95|973.45|984.5|974|984.5|974|983.95|973.45|5
1654233590000|2022-06-03 05:19:50|984.45|973.95|984.3|973.8|984.45|973.95|984.3|973.8|2
1654233600000|2022-06-03 05:20:00|984.25|973.75|984.25|973.75|984.3|973.8|984.25|973.75|3
1654233610000|2022-06-03 05:20:10|984.2|973.7|983.9|973.4|984.2|973.7|983.9|973.4|3
1654233620000|2022-06-03 05:20:20|983.85|973.35|983.85|973.35|983.85|973.35|983.85|973.35|1
1654233630000|2022-06-03 05:20:30|983.9|973.4|983.79|973.29|983.9|973.4|983.79|973.29|3
1654233650000|2022-06-03 05:20:50|983.93|973.43|983.92|973.42|983.93|973.43|983.92|973.42|2
1654233660000|2022-06-03 05:21:00|983.87|973.37|983.76|973.26|983.92|973.42|983.76|973.26|5
1654233680000|2022-06-03 05:21:20|983.71|973.21|983.75|973.25|983.76|973.26|983.71|973.21|10
1654233690000|2022-06-03 05:21:30|983.72|973.22|983.77|973.27|983.77|973.27|983.72|973.22|2
1654233700000|2022-06-03 05:21:40|983.72|973.22|983.72|973.22|983.72|973.22|983.72|973.22|1
1654233710000|2022-06-03 05:21:50|983.77|973.27|983.71|973.21|983.77|973.27|983.71|973.21|3
1654233720000|2022-06-03 05:22:00|983.66|973.16|983.71|973.21|983.71|973.21|983.66|973.16|2
1654233730000|2022-06-03 05:22:10|983.66|973.16|983.68|973.18|983.71|973.21|983.52|973.02|6
1654233740000|2022-06-03 05:22:20|983.63|973.13|983.63|973.13|983.68|973.18|983.63|973.13|3
1654233750000|2022-06-03 05:22:30|983.7|973.2|983.9|973.4|983.9|973.4|983.7|973.2|5
1654233770000|2022-06-03 05:22:50|983.88|973.38|983.88|973.38|983.88|973.38|983.88|973.38|1
1654233790000|2022-06-03 05:23:10|983.97|973.47|984.5|974|984.55|974.05|983.97|973.47|6
1654233800000|2022-06-03 05:23:20|984.45|973.95|984.39|973.89|984.5|974|984.34|973.84|6
1654233820000|2022-06-03 05:23:40|984.34|973.84|984.33|973.83|984.34|973.84|984.25|973.75|4
1654233830000|2022-06-03 05:23:50|984.38|973.88|984.8|974.3|984.8|974.3|984.38|973.88|2
1654233840000|2022-06-03 05:24:00|984.95|974.45|985|974.5|985.1|974.6|984.85|974.35|5
1654233850000|2022-06-03 05:24:10|984.95|974.45|984.95|974.45|984.95|974.45|984.95|974.45|1
1654233860000|2022-06-03 05:24:20|984.9|974.4|984.85|974.35|984.9|974.4|984.85|974.35|2
1654233880000|2022-06-03 05:24:40|984.9|974.4|985.1|974.6|985.15|974.65|984.9|974.4|4
1654233890000|2022-06-03 05:24:50|985|974.5|985.45|974.95|985.45|974.95|985|974.5|3
1654233900000|2022-06-03 05:25:00|985.4|974.9|985.15|974.65|985.4|974.9|985.15|974.65|3
1654233910000|2022-06-03 05:25:10|985|974.5|985|974.5|985.1|974.6|985|974.5|3
1654233920000|2022-06-03 05:25:20|985.15|974.65|986.3|975.8|986.3|975.8|985.15|974.65|10
1654233930000|2022-06-03 05:25:30|986.4|975.9|986.65|976.15|986.65|976.15|986.1|975.6|10
1654233940000|2022-06-03 05:25:40|986.69|976.19|986.9|976.4|986.9|976.4|986.5|976|5
1654233950000|2022-06-03 05:25:50|986.85|976.35|986.5|976|986.85|976.35|986.5|976|5
1654233960000|2022-06-03 05:26:00|986.35|975.85|986.5|976|986.55|976.05|986.35|975.85|5
1654233970000|2022-06-03 05:26:10|986.4|975.9|986.36|975.86|986.65|976.15|986.26|975.76|10
1654233980000|2022-06-03 05:26:20|986.65|976.15|986.65|976.15|986.7|976.2|986.65|976.15|3
1654233990000|2022-06-03 05:26:30|986.7|976.2|986.6|976.1|986.7|976.2|986.6|976.1|3
1654234000000|2022-06-03 05:26:40|986.55|976.05|986.6|976.1|986.6|976.1|986.55|976.05|2
1654234010000|2022-06-03 05:26:50|986.45|975.95|986.35|975.85|986.5|976|986.25|975.75|7
1654234020000|2022-06-03 05:27:00|986.4|975.9|986.75|976.25|986.75|976.25|986.4|975.9|6
1654234030000|2022-06-03 05:27:10|986.8|976.3|986.85|976.35|986.85|976.35|986.8|976.3|4
1654234040000|2022-06-03 05:27:20|986.8|976.3|986.8|976.3|986.85|976.35|986.45|975.95|14
1654234050000|2022-06-03 05:27:30|986.75|976.25|986.7|976.2|986.75|976.25|986.7|976.2|2
1654234060000|2022-06-03 05:27:40|986.62|976.12|986.25|975.75|986.62|976.12|986.25|975.75|8
1654234070000|2022-06-03 05:27:50|986.42|975.92|986.6|976.1|986.65|976.15|986.25|975.75|7
1654234080000|2022-06-03 05:28:00|986.8|976.3|986.85|976.35|986.9|976.4|986.8|976.3|5
1654234090000|2022-06-03 05:28:10|986.8|976.3|986.05|975.55|986.85|976.35|986.05|975.55|8
1654234100000|2022-06-03 05:28:20|986|975.5|986|975.5|986|975.5|986|975.5|1
1654234110000|2022-06-03 05:28:30|985.91|975.41|985.91|975.41|985.96|975.46|985.86|975.36|5
1654234120000|2022-06-03 05:28:40|985.86|975.36|985.86|975.36|985.91|975.41|985.86|975.36|3
1654234140000|2022-06-03 05:29:00|986.01|975.51|986.55|976.05|986.55|976.05|986.01|975.51|6
1654234150000|2022-06-03 05:29:10|986.5|976|986.55|976.05|986.55|976.05|986.4|975.9|6
1654234160000|2022-06-03 05:29:20|986.5|976|986.35|975.85|986.5|976|986.35|975.85|6
1654234170000|2022-06-03 05:29:30|986.3|975.8|986.55|976.05|986.6|976.1|986.3|975.8|7
1654234180000|2022-06-03 05:29:40|986.45|975.95|986.5|976|986.5|976|986.45|975.95|2
1654234190000|2022-06-03 05:29:50|986.55|976.05|986.45|975.95|986.55|976.05|986.45|975.95|3
1654234200000|2022-06-03 05:30:00|986.5|976|986.55|976.05|986.55|976.05|986.5|976|2
1654234210000|2022-06-03 05:30:10|986.45|975.95|986.7|976.2|986.7|976.2|986.45|975.95|5
1654234220000|2022-06-03 05:30:20|986.75|976.25|986.75|976.25|986.95|976.45|986.75|976.25|7
1654234230000|2022-06-03 05:30:30|986.8|976.3|986.9|976.4|986.9|976.4|986.8|976.3|5
1654234240000|2022-06-03 05:30:40|986.75|976.25|986.65|976.15|986.8|976.3|986.65|976.15|10
1654234250000|2022-06-03 05:30:50|986.7|976.2|986.9|976.4|987.1|976.6|986.7|976.2|8
1654234260000|2022-06-03 05:31:00|986.95|976.45|986.85|976.35|986.95|976.45|986.75|976.25|9
1654234270000|2022-06-03 05:31:10|986.9|976.4|987.5|977|987.55|977.05|986.9|976.4|5
1654234280000|2022-06-03 05:31:20|987.55|977.05|987.5|977|987.55|977.05|987.5|977|8
1654234290000|2022-06-03 05:31:30|987.6|977.1|987.55|977.05|987.6|977.1|987.55|977.05|2
1654234310000|2022-06-03 05:31:50|987.6|977.1|988.35|977.85|988.5|978|987.55|977.05|15
1654234320000|2022-06-03 05:32:00|988.5|978|988.75|978.25|989|978.5|988.35|977.85|16
1654234330000|2022-06-03 05:32:10|988.7|978.2|988|977.5|988.7|978.2|988|977.5|10
1654234350000|2022-06-03 05:32:30|987.95|977.45|987.45|976.95|987.95|977.45|987.45|976.95|5
1654234360000|2022-06-03 05:32:40|987.5|977|987.5|977|987.55|977.05|987.5|977|3
1654234370000|2022-06-03 05:32:50|987.55|977.05|988.25|977.75|988.25|977.75|987.55|977.05|7
1654234380000|2022-06-03 05:33:00|988.1|977.6|987.45|976.95|988.2|977.7|987.45|976.95|9
1654234390000|2022-06-03 05:33:10|987.5|977|988.2|977.7|988.3|977.8|987.5|977|13
1654234400000|2022-06-03 05:33:20|988.25|977.75|988.1|977.6|988.25|977.75|988.1|977.6|2
1654234420000|2022-06-03 05:33:40|988.05|977.55|988.25|977.75|988.3|977.8|987.65|977.15|8
1654234430000|2022-06-03 05:33:50|988.2|977.7|988.1|977.6|988.2|977.7|988.1|977.6|2
1654234440000|2022-06-03 05:34:00|988.2|977.7|989|978.5|989|978.5|988.2|977.7|13
1654234450000|2022-06-03 05:34:10|988.9|978.4|988.5|978|988.9|978.4|988.45|977.95|9
1654234460000|2022-06-03 05:34:20|988.6|978.1|988.85|978.35|988.85|978.35|988.6|978.1|6
1654234470000|2022-06-03 05:34:30|988.8|978.3|989|978.5|989.2|978.7|988.8|978.3|8
1654234480000|2022-06-03 05:34:40|989.1|978.6|990|979.5|990|979.5|989|978.5|6
1654234490000|2022-06-03 05:34:50|990.3|979.8|991.15|980.65|991.15|980.65|990.3|979.8|18
1654234500000|2022-06-03 05:35:00|991.25|980.75|990.7|980.2|991.25|980.75|990.6|980.1|7
1654234510000|2022-06-03 05:35:10|990.45|979.95|990.35|979.85|990.5|980|990.35|979.85|10
1654234520000|2022-06-03 05:35:20|990.25|979.75|990.25|979.75|990.25|979.75|990.2|979.7|5
1654234530000|2022-06-03 05:35:30|990.15|979.65|990.25|979.75|990.25|979.75|990.15|979.65|9
1654234540000|2022-06-03 05:35:40|990.3|979.8|990.35|979.85|990.35|979.85|990.3|979.8|2
1654234560000|2022-06-03 05:36:00|990.3|979.8|990.2|979.7|990.35|979.85|990.1|979.6|9
1654234570000|2022-06-03 05:36:10|990.15|979.65|990.95|980.45|990.95|980.45|990.15|979.65|8
1654234580000|2022-06-03 05:36:20|990.9|980.4|991.1|980.6|991.1|980.6|990.9|980.4|12
1654234590000|2022-06-03 05:36:30|991.05|980.55|991.05|980.55|991.1|980.6|991|980.5|9
1654234600000|2022-06-03 05:36:40|990.95|980.45|991|980.5|991|980.5|990.85|980.35|9
1654234610000|2022-06-03 05:36:50|990.9|980.4|990.4|979.9|990.95|980.45|990.35|979.85|17
1654234620000|2022-06-03 05:37:00|990.45|979.95|990.35|979.85|990.45|979.95|990.35|979.85|3
1654234630000|2022-06-03 05:37:10|990.4|979.9|990.85|980.35|991|980.5|990.4|979.9|12
1654234640000|2022-06-03 05:37:20|990.75|980.25|990.5|980|990.75|980.25|990.5|980|4
1654234660000|2022-06-03 05:37:40|990.55|980.05|990.9|980.4|991|980.5|990.55|980.05|6
1654234670000|2022-06-03 05:37:50|990.95|980.45|990.6|980.1|990.95|980.45|990.6|980.1|14
1654234680000|2022-06-03 05:38:00|990.55|980.05|990.65|980.15|990.75|980.25|990.5|980|5
1654234690000|2022-06-03 05:38:10|990.6|980.1|990.6|980.1|990.6|980.1|990.6|980.1|1
1654234700000|2022-06-03 05:38:20|990.55|980.05|990.4|979.9|990.55|980.05|990.4|979.9|6
1654234710000|2022-06-03 05:38:30|990.5|980|990.95|980.45|991.1|980.6|990.5|980|15
1654234720000|2022-06-03 05:38:40|991.05|980.55|990.95|980.45|991.2|980.7|990.8|980.3|14
1654234730000|2022-06-03 05:38:50|990.9|980.4|991|980.5|991.2|980.7|990.9|980.4|8
1654234740000|2022-06-03 05:39:00|991.15|980.65|990.85|980.35|991.3|980.8|990.85|980.35|7
1654234760000|2022-06-03 05:39:20|990.8|980.3|990.85|980.35|990.9|980.4|990.8|980.3|3
1654234780000|2022-06-03 05:39:40|990.9|980.4|990.55|980.05|991.1|980.6|990.55|980.05|6
1654234790000|2022-06-03 05:39:50|990.5|980|990.6|980.1|990.6|980.1|990.45|979.95|3
1654234800000|2022-06-03 05:40:00|990.55|980.05|990.45|979.95|990.55|980.05|990.45|979.95|3
1654234810000|2022-06-03 05:40:10|990.35|979.85|990.25|979.75|990.35|979.85|990.05|979.55|10
1654234820000|2022-06-03 05:40:20|990.35|979.85|990.35|979.85|990.4|979.9|990.3|979.8|7
1654234830000|2022-06-03 05:40:30|990.4|979.9|990.15|979.65|990.45|979.95|990.15|979.65|7
1654234840000|2022-06-03 05:40:40|990.2|979.7|990.05|979.55|990.25|979.75|990.05|979.55|9
1654234850000|2022-06-03 05:40:50|990.1|979.6|990.05|979.55|990.1|979.6|990.05|979.55|6
1654234860000|2022-06-03 05:41:00|990.1|979.6|990.9|980.4|991.25|980.75|990.05|979.55|12
1654234870000|2022-06-03 05:41:10|990.85|980.35|990.95|980.45|991|980.5|990.75|980.25|13
1654234880000|2022-06-03 05:41:20|990.85|980.35|991.1|980.6|991.15|980.65|990.85|980.35|9
1654234890000|2022-06-03 05:41:30|991.05|980.55|991.05|980.55|991.1|980.6|991|980.5|10
1654234900000|2022-06-03 05:41:40|991|980.5|991|980.5|991.05|980.55|991|980.5|9
1654234910000|2022-06-03 05:41:50|991.05|980.55|990.7|980.2|991.05|980.55|990.7|980.2|10
1654234920000|2022-06-03 05:42:00|990.85|980.35|990.8|980.3|990.9|980.4|990.8|980.3|10
1654234930000|2022-06-03 05:42:10|990.85|980.35|990.8|980.3|990.95|980.45|990.7|980.2|9
1654234940000|2022-06-03 05:42:20|990.95|980.45|990.9|980.4|991|980.5|990.8|980.3|6
1654234950000|2022-06-03 05:42:30|991|980.5|991|980.5|991|980.5|990.9|980.4|3
1654234960000|2022-06-03 05:42:40|990.95|980.45|991|980.5|991|980.5|990.95|980.45|2
1654234980000|2022-06-03 05:43:00|990.75|980.25|990.35|979.85|990.75|980.25|990.2|979.7|15
1654234990000|2022-06-03 05:43:10|990.3|979.8|990.25|979.75|990.5|980|990.25|979.75|11
1654235000000|2022-06-03 05:43:20|990.1|979.6|990.05|979.55|990.1|979.6|990.05|979.55|2
1654235010000|2022-06-03 05:43:30|990|979.5|990.05|979.55|990.05|979.55|989.95|979.45|5
1654235020000|2022-06-03 05:43:40|990|979.5|990.1|979.6|990.1|979.6|989.9|979.4|7
1654235030000|2022-06-03 05:43:50|990.05|979.55|990|979.5|990.05|979.55|989.95|979.45|4
1654235040000|2022-06-03 05:44:00|989.95|979.45|989.69|979.19|989.95|979.45|989.69|979.19|5
1654235050000|2022-06-03 05:44:10|989.64|979.14|989.69|979.19|989.69|979.19|989.64|979.14|2
1654235070000|2022-06-03 05:44:30|989.64|979.14|989.69|979.19|989.69|979.19|989.64|979.14|4
1654235080000|2022-06-03 05:44:40|989.64|979.14|989.74|979.24|989.74|979.24|989.59|979.09|5
1654235090000|2022-06-03 05:44:50|989.69|979.19|989.95|979.45|990|979.5|989.69|979.19|4
1654235100000|2022-06-03 05:45:00|989.9|979.4|989.95|979.45|989.95|979.45|989.9|979.4|2
1654235110000|2022-06-03 05:45:10|989.85|979.35|989.85|979.35|989.85|979.35|989.8|979.3|5
1654235120000|2022-06-03 05:45:20|989.8|979.3|989.85|979.35|989.9|979.4|989.75|979.25|4
1654235130000|2022-06-03 05:45:30|989.8|979.3|989.75|979.25|989.8|979.3|989.75|979.25|4
1654235140000|2022-06-03 05:45:40|989.7|979.2|989.59|979.09|989.7|979.2|989.59|979.09|2
1654235150000|2022-06-03 05:45:50|989.64|979.14|989.64|979.14|989.64|979.14|989.59|979.09|3
1654235160000|2022-06-03 05:46:00|989.79|979.29|989.9|979.4|990.15|979.65|989.79|979.29|12
1654235170000|2022-06-03 05:46:10|990|979.5|990|979.5|990|979.5|990|979.5|1
1654235180000|2022-06-03 05:46:20|990.05|979.55|990.55|980.05|990.6|980.1|990.05|979.55|8
1654235190000|2022-06-03 05:46:30|990.6|980.1|990.25|979.75|990.6|980.1|990.2|979.7|9
1654235200000|2022-06-03 05:46:40|990.3|979.8|990.2|979.7|990.45|979.95|990.2|979.7|5
1654235210000|2022-06-03 05:46:50|990.25|979.75|990.7|980.2|990.7|980.2|990.25|979.75|9
1654235220000|2022-06-03 05:47:00|990.8|980.3|990.8|980.3|990.8|980.3|990.8|980.3|1
1654235230000|2022-06-03 05:47:10|990.85|980.35|990.95|980.45|991|980.5|990.85|980.35|4
1654235240000|2022-06-03 05:47:20|990.9|980.4|990.95|980.45|990.95|980.45|990.9|980.4|2
1654235250000|2022-06-03 05:47:30|990.9|980.4|990.9|980.4|990.9|980.4|990.85|980.35|7
1654235260000|2022-06-03 05:47:40|990.85|980.35|990.9|980.4|990.9|980.4|990.85|980.35|12
1654235270000|2022-06-03 05:47:50|990.85|980.35|990.8|980.3|990.9|980.4|990.8|980.3|4
1654235290000|2022-06-03 05:48:10|990.85|980.35|990.85|980.35|990.85|980.35|990.85|980.35|1
1654235320000|2022-06-03 05:48:40|991.5|981|991.15|980.65|991.5|981|991.15|980.65|5
1654235330000|2022-06-03 05:48:50|991.05|980.55|990.55|980.05|991.05|980.55|990.5|980|7
1654235340000|2022-06-03 05:49:00|990.5|980|990.59|980.09|990.85|980.35|990.45|979.95|14
1654235350000|2022-06-03 05:49:10|990.3|979.8|990.25|979.75|990.3|979.8|990.2|979.7|4
1654235360000|2022-06-03 05:49:20|990.2|979.7|990.2|979.7|990.2|979.7|990.15|979.65|3
1654235370000|2022-06-03 05:49:30|990.15|979.65|990.55|980.05|990.55|980.05|990.1|979.6|11
1654235380000|2022-06-03 05:49:40|990.5|980|990.3|979.8|990.5|980|990.3|979.8|7
1654235400000|2022-06-03 05:50:00|990.35|979.85|990.45|979.95|990.65|980.15|990.2|979.7|16
1654235410000|2022-06-03 05:50:10|990.4|979.9|990.2|979.7|990.4|979.9|990.2|979.7|8
1654235420000|2022-06-03 05:50:20|990.25|979.75|989.82|979.32|990.25|979.75|989.82|979.32|3
1654235430000|2022-06-03 05:50:30|989.62|979.12|989.62|979.12|989.82|979.32|989.62|979.12|5
1654235440000|2022-06-03 05:50:40|989.6|979.1|989.35|978.85|989.6|979.1|989.35|978.85|6
1654235450000|2022-06-03 05:50:50|989.1|978.6|988.96|978.46|989.15|978.65|988.96|978.46|4
1654235460000|2022-06-03 05:51:00|989.1|978.6|989|978.5|989.1|978.6|989|978.5|3
1654235470000|2022-06-03 05:51:10|988.95|978.45|988.73|978.23|989|978.5|988.73|978.23|7
1654235480000|2022-06-03 05:51:20|988.68|978.18|988.63|978.13|988.68|978.18|988.63|978.13|8
1654235490000|2022-06-03 05:51:30|988.68|978.18|988.25|977.75|988.68|978.18|988.25|977.75|7
1654235500000|2022-06-03 05:51:40|988.2|977.7|988.2|977.7|988.2|977.7|988.2|977.7|1
1654235510000|2022-06-03 05:51:50|988.4|977.9|988.95|978.45|989.15|978.65|988.25|977.75|11
1654235520000|2022-06-03 05:52:00|988.9|978.4|990|979.5|990|979.5|988.9|978.4|11
1654235540000|2022-06-03 05:52:20|990.2|979.7|990.15|979.65|990.5|980|990.15|979.65|7
1654235550000|2022-06-03 05:52:30|990.1|979.6|990.1|979.6|990.15|979.65|990.1|979.6|5
1654235560000|2022-06-03 05:52:40|990.15|979.65|990.15|979.65|990.15|979.65|990.15|979.65|1
1654235570000|2022-06-03 05:52:50|990.1|979.6|989.8|979.3|990.1|979.6|989.8|979.3|8
1654235580000|2022-06-03 05:53:00|989.85|979.35|990.1|979.6|990.16|979.66|989.85|979.35|4
1654235590000|2022-06-03 05:53:10|990.05|979.55|990.3|979.8|990.35|979.85|990.05|979.55|11
1654235600000|2022-06-03 05:53:20|990.25|979.75|990.45|979.95|990.6|980.1|990.25|979.75|12
1654235610000|2022-06-03 05:53:30|990.4|979.9|990.4|979.9|990.45|979.95|990.4|979.9|7
1654235620000|2022-06-03 05:53:40|990.45|979.95|990.3|979.8|990.45|979.95|990.3|979.8|10
1654235630000|2022-06-03 05:53:50|990.45|979.95|990.8|980.3|990.85|980.35|990.45|979.95|6
1654235640000|2022-06-03 05:54:00|990.85|980.35|991.15|980.65|991.15|980.65|990.85|980.35|6
1654235650000|2022-06-03 05:54:10|991.1|980.6|991.1|980.6|991.15|980.65|991.1|980.6|3
1654235660000|2022-06-03 05:54:20|991.15|980.65|991.2|980.7|991.2|980.7|991.05|980.55|6
1654235670000|2022-06-03 05:54:30|991.25|980.75|993.05|982.55|993.05|982.55|991.25|980.75|11
1654235680000|2022-06-03 05:54:40|993|982.5|993.55|983.05|993.55|983.05|993|982.5|16
1654235690000|2022-06-03 05:54:50|993.6|983.1|994.5|984|994.5|984|993.6|983.1|17
1654235700000|2022-06-03 05:55:00|994.4|983.9|994.55|984.05|994.6|984.1|994.4|983.9|6
1654235710000|2022-06-03 05:55:10|994.45|983.95|994.5|984|994.5|984|994.05|983.55|20
1654235720000|2022-06-03 05:55:20|994.45|983.95|994.75|984.25|994.8|984.3|994.45|983.95|7
1654235730000|2022-06-03 05:55:30|994.85|984.35|994.45|983.95|994.85|984.35|994.45|983.95|8
1654235740000|2022-06-03 05:55:40|994.55|984.05|995.3|984.8|995.4|984.9|994.55|984.05|18
1654235750000|2022-06-03 05:55:50|995.2|984.7|995.1|984.6|995.25|984.75|995.1|984.6|6
1654235760000|2022-06-03 05:56:00|995.15|984.65|995.25|984.75|995.3|984.8|995.15|984.65|5
1654235770000|2022-06-03 05:56:10|995.3|984.8|995.3|984.8|995.3|984.8|995.25|984.75|5
1654235780000|2022-06-03 05:56:20|995.25|984.75|995.4|984.9|995.45|984.95|995.25|984.75|6
1654235790000|2022-06-03 05:56:30|995.45|984.95|995.6|985.1|995.6|985.1|995.45|984.95|4
1654235800000|2022-06-03 05:56:40|995.5|985|995.45|984.95|995.5|985|995.4|984.9|4
1654235810000|2022-06-03 05:56:50|995.5|985|995.75|985.25|995.75|985.25|995.5|985|5
1654235820000|2022-06-03 05:57:00|995.7|985.2|995.1|984.6|995.7|985.2|995.1|984.6|14
1654235830000|2022-06-03 05:57:10|995.15|984.65|994.51|984.01|995.15|984.65|994.51|984.01|6
1654235840000|2022-06-03 05:57:20|994.56|984.06|994|983.5|994.56|984.06|994|983.5|7
1654235850000|2022-06-03 05:57:30|993.95|983.45|994|983.5|994|983.5|993.95|983.45|2
1654235860000|2022-06-03 05:57:40|993.95|983.45|993.95|983.45|993.95|983.45|993.95|983.45|1
1654235870000|2022-06-03 05:57:50|994|983.5|993.1|982.6|994|983.5|992.45|981.95|11
1654235880000|2022-06-03 05:58:00|993.15|982.65|993.15|982.65|993.15|982.65|993.15|982.65|1
1654235890000|2022-06-03 05:58:10|993.1|982.6|992.61|982.11|993.1|982.6|992.61|982.11|9
1654235900000|2022-06-03 05:58:20|992.4|981.9|992.25|981.75|992.4|981.9|992.25|981.75|3
1654235910000|2022-06-03 05:58:30|992.2|981.7|992.4|981.9|992.55|982.05|992.2|981.7|7
1654235920000|2022-06-03 05:58:40|992.35|981.85|992.35|981.85|992.4|981.9|992.3|981.8|5
1654235930000|2022-06-03 05:58:50|992.3|981.8|992.35|981.85|992.35|981.85|992.3|981.8|2
1654235940000|2022-06-03 05:59:00|992.4|981.9|992.34|981.84|992.4|981.9|992.34|981.84|5
1654235950000|2022-06-03 05:59:10|992.29|981.79|992.14|981.64|992.34|981.84|992.14|981.64|5
1654235960000|2022-06-03 05:59:20|992.09|981.59|992|981.5|992.09|981.59|992|981.5|2
1654235970000|2022-06-03 05:59:30|992.04|981.54|991.43|980.93|992.14|981.64|991.25|980.75|14
1654235980000|2022-06-03 05:59:40|991.5|981|991.35|980.85|991.5|981|991.35|980.85|4
1654235990000|2022-06-03 05:59:50|991.3|980.8|991.8|981.3|991.8|981.3|991.25|980.75|13
1654236000000|2022-06-03 06:00:00|991.9|981.4|991.8|981.3|991.9|981.4|991.8|981.3|4
1654236010000|2022-06-03 06:00:10|991.75|981.25|991.8|981.3|991.86|981.36|991.75|981.25|7
1654236020000|2022-06-03 06:00:20|991.75|981.25|991.35|980.85|991.8|981.3|991.35|980.85|5
1654236030000|2022-06-03 06:00:30|991.25|980.75|991.6|981.1|991.8|981.3|991.25|980.75|11
1654236050000|2022-06-03 06:00:50|991.5|981|992.4|981.9|992.65|982.15|991.5|981|13
1654236060000|2022-06-03 06:01:00|992.45|981.95|992.25|981.75|992.45|981.95|992.25|981.75|4
1654236070000|2022-06-03 06:01:10|992.1|981.6|992.3|981.8|992.3|981.8|992.1|981.6|5
1654236080000|2022-06-03 06:01:20|992.35|981.85|992.25|981.75|992.35|981.85|992.25|981.75|4
1654236090000|2022-06-03 06:01:30|992.3|981.8|991.9|981.4|992.3|981.8|991.9|981.4|5
1654236100000|2022-06-03 06:01:40|991.95|981.45|992|981.5|992|981.5|991.9|981.4|6
1654236110000|2022-06-03 06:01:50|992.15|981.65|992|981.5|992.15|981.65|992|981.5|3
1654236130000|2022-06-03 06:02:10|992.1|981.6|991.95|981.45|992.1|981.6|991.95|981.45|5
1654236140000|2022-06-03 06:02:20|991.9|981.4|991.85|981.35|991.9|981.4|991.85|981.35|4
1654236150000|2022-06-03 06:02:30|991.8|981.3|991.33|980.83|991.8|981.3|991.33|980.83|7
1654236160000|2022-06-03 06:02:40|991.38|980.88|990.87|980.37|991.6|981.1|990.87|980.37|13
1654236170000|2022-06-03 06:02:50|991|980.5|990.9|980.4|991|980.5|990.85|980.35|8
1654236180000|2022-06-03 06:03:00|990.85|980.35|990.95|980.45|991.03|980.53|990.85|980.35|6
1654236190000|2022-06-03 06:03:10|990.9|980.4|990.35|979.85|990.9|980.4|990.15|979.65|6
1654236200000|2022-06-03 06:03:20|990.2|979.7|990.15|979.65|990.2|979.7|990.15|979.65|2
1654236210000|2022-06-03 06:03:30|990.24|979.74|990.4|979.9|990.4|979.9|990.2|979.7|6
1654236230000|2022-06-03 06:03:50|990.35|979.85|990.35|979.85|990.35|979.85|990.35|979.85|1
1654236240000|2022-06-03 06:04:00|990.25|979.75|990.35|979.85|990.35|979.85|990.2|979.7|4
1654236250000|2022-06-03 06:04:10|990.3|979.8|990.25|979.75|990.3|979.8|990.25|979.75|2
1654236260000|2022-06-03 06:04:20|990.2|979.7|990.25|979.75|990.25|979.75|990.2|979.7|6
1654236270000|2022-06-03 06:04:30|990.2|979.7|990.25|979.75|990.25|979.75|990.2|979.7|2
1654236310000|2022-06-03 06:05:10|990.3|979.8|990.95|980.45|991.05|980.55|990.3|979.8|13
1654236320000|2022-06-03 06:05:20|990.9|980.4|990.5|980|990.9|980.4|990.5|980|7
1654236330000|2022-06-03 06:05:30|990.45|979.95|990.5|980|990.5|980|990.45|979.95|2
1654236340000|2022-06-03 06:05:40|990.45|979.95|990.35|979.85|990.45|979.95|990.35|979.85|7
1654236350000|2022-06-03 06:05:50|990.4|979.9|990.45|979.95|990.75|980.25|990.35|979.85|14
1654236360000|2022-06-03 06:06:00|990.4|979.9|990.45|979.95|990.45|979.95|990.25|979.75|8
1654236370000|2022-06-03 06:06:10|990.4|979.9|990.35|979.85|990.4|979.9|990.35|979.85|2
1654236380000|2022-06-03 06:06:20|990.3|979.8|990.65|980.15|990.65|980.15|990.3|979.8|9
1654236390000|2022-06-03 06:06:30|990.55|980.05|990.89|980.39|990.89|980.39|990.55|980.05|9
1654236400000|2022-06-03 06:06:40|990.85|980.35|991.17|980.67|991.17|980.67|990.85|980.35|5
1654236410000|2022-06-03 06:06:50|991.22|980.72|991.31|980.81|991.31|980.81|991.18|980.68|7
1654236420000|2022-06-03 06:07:00|991.41|980.91|991.31|980.81|991.41|980.91|991.31|980.81|3
1654236440000|2022-06-03 06:07:20|991.36|980.86|991.51|981.01|991.56|981.06|991.36|980.86|3
1654236450000|2022-06-03 06:07:30|991.46|980.96|991.7|981.2|991.7|981.2|991.35|980.85|9
1654236460000|2022-06-03 06:07:40|991.65|981.15|991.6|981.1|991.65|981.15|991.6|981.1|4
1654236470000|2022-06-03 06:07:50|991.65|981.15|991.65|981.15|991.65|981.15|991.6|981.1|9
1654236480000|2022-06-03 06:08:00|991.7|981.2|991.5|981|991.9|981.4|991.5|981|9
1654236490000|2022-06-03 06:08:10|991.45|980.95|991.45|980.95|991.5|981|991.45|980.95|7
1654236500000|2022-06-03 06:08:20|991.5|981|991.45|980.95|991.5|981|991.45|980.95|6
1654236510000|2022-06-03 06:08:30|991.58|981.08|991.5|981|991.58|981.08|991.45|980.95|4
1654236530000|2022-06-03 06:08:50|991.7|981.2|991.55|981.05|991.7|981.2|991.55|981.05|2
1654236540000|2022-06-03 06:09:00|991.45|980.95|991.65|981.15|991.75|981.25|991.3|980.8|6
1654236550000|2022-06-03 06:09:10|991.7|981.2|991.9|981.4|991.9|981.4|991.7|981.2|2
1654236560000|2022-06-03 06:09:20|992.1|981.6|992.6|982.1|992.6|982.1|992.1|981.6|9
1654236570000|2022-06-03 06:09:30|992.55|982.05|992.35|981.85|992.55|982.05|992.25|981.75|7
1654236580000|2022-06-03 06:09:40|992.4|981.9|992.6|982.1|992.6|982.1|992.4|981.9|3
1654236590000|2022-06-03 06:09:50|992.65|982.15|993.1|982.6|993.1|982.6|992.65|982.15|5
1654236600000|2022-06-03 06:10:00|993.15|982.65|993.3|982.8|993.3|982.8|993.15|982.65|3
1654236610000|2022-06-03 06:10:10|993.35|982.85|993.5|983|993.7|983.2|993.35|982.85|5
1654236620000|2022-06-03 06:10:20|993.15|982.65|993.15|982.65|993.15|982.65|993.15|982.65|1
1654236630000|2022-06-03 06:10:30|993.25|982.75|993.25|982.75|993.35|982.85|993.25|982.75|3
1654236640000|2022-06-03 06:10:40|993.34|982.84|993.45|982.95|993.5|983|993.25|982.75|5
1654236650000|2022-06-03 06:10:50|993.25|982.75|992.14|981.64|993.25|982.75|992.14|981.64|6
1654236660000|2022-06-03 06:11:00|992.07|981.57|991.6|981.1|992.07|981.57|991.55|981.05|8
1654236670000|2022-06-03 06:11:10|991.55|981.05|991.5|981|991.55|981.05|991.5|981|2
1654236700000|2022-06-03 06:11:40|991.45|980.95|991.3|980.8|991.45|980.95|991.3|980.8|2
1654236710000|2022-06-03 06:11:50|991.2|980.7|991.2|980.7|991.2|980.7|991.15|980.65|3
1654236720000|2022-06-03 06:12:00|991.28|980.78|991.85|981.35|991.85|981.35|991.22|980.72|5
1654236730000|2022-06-03 06:12:10|991.8|981.3|991.85|981.35|991.85|981.35|991.8|981.3|2
1654236750000|2022-06-03 06:12:30|991.8|981.3|991.39|980.89|991.8|981.3|991.39|980.89|4
1654236760000|2022-06-03 06:12:40|991.34|980.84|991.44|980.94|991.44|980.94|991.34|980.84|4
1654236770000|2022-06-03 06:12:50|991.34|980.84|991|980.5|991.34|980.84|991|980.5|3
1654236790000|2022-06-03 06:13:10|991.2|980.7|991|980.5|991.2|980.7|991|980.5|3
1654236820000|2022-06-03 06:13:40|990.95|980.45|990.85|980.35|990.95|980.45|990.85|980.35|2
1654236830000|2022-06-03 06:13:50|990.96|980.46|990.93|980.43|991.08|980.58|990.93|980.43|4
1654236840000|2022-06-03 06:14:00|991.08|980.58|990.93|980.43|991.08|980.58|990.93|980.43|3
1654236850000|2022-06-03 06:14:10|991.03|980.53|990.88|980.38|991.03|980.53|990.88|980.38|5
1654236860000|2022-06-03 06:14:20|990.65|980.15|990.45|979.95|990.65|980.15|990.4|979.9|8
1654236870000|2022-06-03 06:14:30|990.35|979.85|990.3|979.8|990.35|979.85|990.3|979.8|2
1654236880000|2022-06-03 06:14:40|990.35|979.85|990.35|979.85|990.35|979.85|990.35|979.85|1
1654236890000|2022-06-03 06:14:50|990.25|979.75|990.05|979.55|990.25|979.75|990.05|979.55|2
1654236900000|2022-06-03 06:15:00|990.13|979.63|990.05|979.55|990.13|979.63|990.05|979.55|3
1654236910000|2022-06-03 06:15:10|990|979.5|990.05|979.55|990.05|979.55|990|979.5|2
1654236920000|2022-06-03 06:15:20|990|979.5|990.03|979.53|990.05|979.55|990|979.5|3
1654236930000|2022-06-03 06:15:30|990|979.5|989.95|979.45|990|979.5|989.75|979.25|9
1654236940000|2022-06-03 06:15:40|989.9|979.4|989.89|979.39|989.95|979.45|989.84|979.34|10
1654236960000|2022-06-03 06:16:00|989.94|979.44|989.94|979.44|990.09|979.59|989.89|979.39|8
1654236980000|2022-06-03 06:16:20|989.89|979.39|990.14|979.64|990.65|980.15|989.89|979.39|14
1654236990000|2022-06-03 06:16:30|989.99|979.49|989.5|979|990.04|979.54|989.45|978.95|12
1654237000000|2022-06-03 06:16:40|989.6|979.1|989.5|979|989.65|979.15|989.5|979|6
1654237010000|2022-06-03 06:16:50|989.45|978.95|989.35|978.85|989.45|978.95|989.35|978.85|2
1654237020000|2022-06-03 06:17:00|989.4|978.9|989.5|979|989.55|979.05|989.4|978.9|5
1654237030000|2022-06-03 06:17:10|989.6|979.1|989.5|979|989.6|979.1|989.5|979|7
1654237040000|2022-06-03 06:17:20|989.55|979.05|989.27|978.77|989.7|979.2|989.25|978.75|11
1654237060000|2022-06-03 06:17:40|989.42|978.92|989.6|979.1|989.6|979.1|989.42|978.92|4
1654237070000|2022-06-03 06:17:50|989.55|979.05|989.3|978.8|989.6|979.1|989.3|978.8|9
1654237080000|2022-06-03 06:18:00|989.4|978.9|989.55|979.05|989.55|979.05|989.4|978.9|2
1654237090000|2022-06-03 06:18:10|989.6|979.1|989.15|978.65|989.6|979.1|989.15|978.65|5
1654237100000|2022-06-03 06:18:20|988.98|978.48|988.78|978.28|988.99|978.49|988.73|978.23|11
1654237110000|2022-06-03 06:18:30|988.73|978.23|988.3|977.8|988.73|978.23|988.3|977.8|3
1654237120000|2022-06-03 06:18:40|988.26|977.76|988.3|977.8|988.3|977.8|988.26|977.76|4
1654237130000|2022-06-03 06:18:50|988.65|978.15|988.45|977.95|988.65|978.15|988.45|977.95|2
1654237140000|2022-06-03 06:19:00|988.5|978|988.35|977.85|988.5|978|988.35|977.85|3
1654237160000|2022-06-03 06:19:20|988.5|978|988.4|977.9|988.5|978|988.4|977.9|7
1654237170000|2022-06-03 06:19:30|988.35|977.85|988.4|977.9|988.4|977.9|988.35|977.85|2
1654237180000|2022-06-03 06:19:40|988.35|977.85|988.4|977.9|988.4|977.9|988.35|977.85|2
1654237200000|2022-06-03 06:20:00|988.35|977.85|988.5|978|988.6|978.1|988.35|977.85|8
1654237210000|2022-06-03 06:20:10|988.45|977.95|988.2|977.7|988.45|977.95|988.2|977.7|3
1654237220000|2022-06-03 06:20:20|988.35|977.85|987.63|977.13|988.35|977.85|987.58|977.08|11
1654237230000|2022-06-03 06:20:30|987.58|977.08|987.4|976.9|987.63|977.13|987.4|976.9|7
1654237240000|2022-06-03 06:20:40|987.35|976.85|987.19|976.69|987.45|976.95|987.19|976.69|3
1654237250000|2022-06-03 06:20:50|987.09|976.59|987.04|976.54|987.09|976.59|987.04|976.54|2
1654237260000|2022-06-03 06:21:00|987.14|976.64|987.28|976.78|987.6|977.1|987.14|976.64|5
1654237270000|2022-06-03 06:21:10|987.26|976.76|987.5|977|987.5|977|987.26|976.76|3
1654237280000|2022-06-03 06:21:20|987.75|977.25|987.65|977.15|987.75|977.25|987.65|977.15|2
1654237300000|2022-06-03 06:21:40|987.6|977.1|987.45|976.95|987.6|977.1|987.45|976.95|4
1654237310000|2022-06-03 06:21:50|987.24|976.74|987.09|976.59|987.24|976.74|987.09|976.59|5
1654237320000|2022-06-03 06:22:00|987.24|976.74|987.24|976.74|987.24|976.74|987.24|976.74|1
1654237330000|2022-06-03 06:22:10|987.19|976.69|987.45|976.95|987.45|976.95|987.19|976.69|7
1654237340000|2022-06-03 06:22:20|987.4|976.9|987.45|976.95|987.45|976.95|987.4|976.9|6
1654237350000|2022-06-03 06:22:30|987.4|976.9|987.35|976.85|987.4|976.9|987.35|976.85|2
1654237360000|2022-06-03 06:22:40|987.3|976.8|987.35|976.85|987.35|976.85|987.3|976.8|2
1654237370000|2022-06-03 06:22:50|987.25|976.75|987.09|976.59|987.25|976.75|987.09|976.59|2
1654237380000|2022-06-03 06:23:00|986.99|976.49|987.5|977|987.5|977|986.99|976.49|9
1654237400000|2022-06-03 06:23:20|987.55|977.05|987.6|977.1|987.75|977.25|987.55|977.05|5
1654237410000|2022-06-03 06:23:30|987.55|977.05|987.55|977.05|987.55|977.05|987.55|977.05|1
1654237420000|2022-06-03 06:23:40|987.7|977.2|987.6|977.1|987.7|977.2|987.6|977.1|3
1654237440000|2022-06-03 06:24:00|987.65|977.15|987.65|977.15|987.65|977.15|987.6|977.1|3
1654237450000|2022-06-03 06:24:10|987.75|977.25|988.65|978.15|988.65|978.15|987.7|977.2|10
1654237460000|2022-06-03 06:24:20|988.7|978.2|988.65|978.15|988.7|978.2|988.65|978.15|2
1654237470000|2022-06-03 06:24:30|988.7|978.2|988.65|978.15|988.7|978.2|988.65|978.15|2
1654237480000|2022-06-03 06:24:40|988.5|978|988.65|978.15|988.65|978.15|988.5|978|5
1654237490000|2022-06-03 06:24:50|988.6|978.1|988.65|978.15|988.65|978.15|988.55|978.05|6
1654237500000|2022-06-03 06:25:00|988.7|978.2|988.65|978.15|988.7|978.2|988.65|978.15|2
1654237510000|2022-06-03 06:25:10|988.75|978.25|988.8|978.3|988.8|978.3|988.75|978.25|2
1654237520000|2022-06-03 06:25:20|988.75|978.25|988.75|978.25|988.8|978.3|988.75|978.25|3
1654237530000|2022-06-03 06:25:30|988.8|978.3|988.8|978.3|988.8|978.3|988.75|978.25|11
1654237550000|2022-06-03 06:25:50|988.75|978.25|988.2|977.7|988.75|978.25|988.15|977.65|10
1654237560000|2022-06-03 06:26:00|988.1|977.6|988.45|977.95|988.45|977.95|988.1|977.6|3
1654237570000|2022-06-03 06:26:10|988.6|978.1|988.55|978.05|988.6|978.1|988.55|978.05|2
1654237600000|2022-06-03 06:26:40|988.65|978.15|988.65|978.15|988.65|978.15|988.6|978.1|5
1654237610000|2022-06-03 06:26:50|988.75|978.25|988.7|978.2|988.75|978.25|988.7|978.2|6
1654237620000|2022-06-03 06:27:00|988.75|978.25|988.65|978.15|988.75|978.25|988.65|978.15|13
1654237630000|2022-06-03 06:27:10|988.7|978.2|988.7|978.2|988.7|978.2|988.7|978.2|1
1654237640000|2022-06-03 06:27:20|989.5|979|990.65|980.15|990.65|980.15|989.5|979|11
1654237650000|2022-06-03 06:27:30|990.8|980.3|990.45|979.95|990.8|980.3|990.4|979.9|6
1654237660000|2022-06-03 06:27:40|990.35|979.85|990.5|980|990.6|980.1|990.35|979.85|4
1654237670000|2022-06-03 06:27:50|990.55|980.05|990.6|980.1|990.6|980.1|990.55|980.05|2
1654237680000|2022-06-03 06:28:00|990.55|980.05|990.35|979.85|990.55|980.05|990.35|979.85|4
1654237690000|2022-06-03 06:28:10|990.25|979.75|990.15|979.65|990.25|979.75|990.1|979.6|4
1654237700000|2022-06-03 06:28:20|990.2|979.7|990.2|979.7|990.2|979.7|990.2|979.7|1
1654237710000|2022-06-03 06:28:30|990.15|979.65|990.1|979.6|990.15|979.65|990.1|979.6|2
1654237720000|2022-06-03 06:28:40|990.15|979.65|989.55|979.05|990.15|979.65|989.55|979.05|6
1654237730000|2022-06-03 06:28:50|989.6|979.1|989.55|979.05|989.6|979.1|989.55|979.05|2
1654237750000|2022-06-03 06:29:10|989.7|979.2|989.65|979.15|989.75|979.25|989.65|979.15|4
1654237760000|2022-06-03 06:29:20|989.6|979.1|989.55|979.05|989.6|979.1|989.55|979.05|2
1654237770000|2022-06-03 06:29:30|989.5|979|989.5|979|989.5|979|989.35|978.85|3
1654237780000|2022-06-03 06:29:40|989.65|979.15|989.55|979.05|989.65|979.15|989.55|979.05|2
1654237800000|2022-06-03 06:30:00|989.5|979|989|978.5|989.55|979.05|989|978.5|18
1654237810000|2022-06-03 06:30:10|989.1|978.6|989.55|979.05|989.65|979.15|989|978.5|8
1654237830000|2022-06-03 06:30:30|989.6|979.1|990.4|979.9|990.45|979.95|989.6|979.1|10
1654237840000|2022-06-03 06:30:40|990.35|979.85|990.35|979.85|990.4|979.9|990.1|979.6|11
1654237860000|2022-06-03 06:31:00|990.6|980.1|990.6|980.1|990.65|980.15|990.6|980.1|3
1654237880000|2022-06-03 06:31:20|990.55|980.05|990.55|980.05|990.6|980.1|990.55|980.05|3
1654237890000|2022-06-03 06:31:30|990.45|979.95|990.4|979.9|990.45|979.95|990.35|979.85|4
1654237910000|2022-06-03 06:31:50|990.55|980.05|990.6|980.1|990.6|980.1|990.55|980.05|2
1654237920000|2022-06-03 06:32:00|990.55|980.05|990.55|980.05|990.55|980.05|990.55|980.05|1
1654237930000|2022-06-03 06:32:10|990.4|979.9|989.75|979.25|990.4|979.9|989.7|979.2|9
1654237940000|2022-06-03 06:32:20|989.7|979.2|989.8|979.3|990.05|979.55|989.65|979.15|8
1654237950000|2022-06-03 06:32:30|989.85|979.35|989.7|979.2|989.85|979.35|989.7|979.2|3
1654237960000|2022-06-03 06:32:40|989.75|979.25|989.7|979.2|989.75|979.25|989.65|979.15|6
1654237970000|2022-06-03 06:32:50|989.65|979.15|989.7|979.2|989.75|979.25|989.65|979.15|5
1654237980000|2022-06-03 06:33:00|989.75|979.25|989.75|979.25|989.75|979.25|989.7|979.2|3
1654237990000|2022-06-03 06:33:10|989.65|979.15|989.2|978.7|989.65|979.15|989.2|978.7|12
1654238000000|2022-06-03 06:33:20|989.15|978.65|988.6|978.1|989.15|978.65|988.6|978.1|6
1654238010000|2022-06-03 06:33:30|988.55|978.05|988.5|978|988.55|978.05|988.35|977.85|7
1654238020000|2022-06-03 06:33:40|988.45|977.95|988.25|977.75|988.45|977.95|988.15|977.65|9
1654238030000|2022-06-03 06:33:50|988.3|977.8|988.15|977.65|988.3|977.8|987.9|977.4|8
1654238040000|2022-06-03 06:34:00|988.1|977.6|988.1|977.6|988.15|977.65|988.05|977.55|5
1654238060000|2022-06-03 06:34:20|988.05|977.55|988|977.5|988.05|977.55|988|977.5|2
1654238070000|2022-06-03 06:34:30|988.15|977.65|988.1|977.6|988.35|977.85|988.1|977.6|6
1654238090000|2022-06-03 06:34:50|988.05|977.55|987.85|977.35|988.05|977.55|987.85|977.35|3
1654238100000|2022-06-03 06:35:00|987.9|977.4|988.75|978.25|988.75|978.25|987.9|977.4|12
1654238110000|2022-06-03 06:35:10|988.8|978.3|988.75|978.25|988.8|978.3|988.6|978.1|10
1654238120000|2022-06-03 06:35:20|988.7|978.2|988.2|977.7|988.7|978.2|988.15|977.65|7
1654238130000|2022-06-03 06:35:30|988.25|977.75|987.7|977.2|988.55|978.05|987.7|977.2|9
1654238140000|2022-06-03 06:35:40|987.65|977.15|987.7|977.2|987.7|977.2|987.65|977.15|6
1654238150000|2022-06-03 06:35:50|987.65|977.15|988.55|978.05|988.75|978.25|987.65|977.15|14
1654238190000|2022-06-03 06:36:30|988.75|978.25|989.05|978.55|989.2|978.7|988.7|978.2|7
1654238200000|2022-06-03 06:36:40|989.1|978.6|989.65|979.15|989.75|979.25|989.1|978.6|14
1654238210000|2022-06-03 06:36:50|989.7|979.2|990.05|979.55|990.05|979.55|989.7|979.2|3
1654238230000|2022-06-03 06:37:10|990.1|979.6|990.35|979.85|990.35|979.85|990.1|979.6|5
1654238240000|2022-06-03 06:37:20|990.4|979.9|990.35|979.85|990.4|979.9|990.35|979.85|2
1654238250000|2022-06-03 06:37:30|990.4|979.9|990.55|980.05|990.65|980.15|990.35|979.85|6
1654238260000|2022-06-03 06:37:40|990.6|980.1|990.65|980.15|990.65|980.15|990.6|980.1|2
1654238270000|2022-06-03 06:37:50|990.6|980.1|990.25|979.75|990.6|980.1|990.25|979.75|6
1654238280000|2022-06-03 06:38:00|990.3|979.8|990.25|979.75|990.4|979.9|990.25|979.75|4
1654238290000|2022-06-03 06:38:10|990.2|979.7|990.15|979.65|990.2|979.7|990.05|979.55|3
1654238300000|2022-06-03 06:38:20|990.05|979.55|990.05|979.55|990.05|979.55|990.05|979.55|1
1654238310000|2022-06-03 06:38:30|990|979.5|990.15|979.65|990.2|979.7|990|979.5|3
1654238320000|2022-06-03 06:38:40|990.1|979.6|990.1|979.6|990.1|979.6|990.1|979.6|1
1654238330000|2022-06-03 06:38:50|989.85|979.35|989.5|979|989.85|979.35|989.5|979|4
1654238340000|2022-06-03 06:39:00|989.7|979.2|989.6|979.1|989.7|979.2|989.55|979.05|4
1654238350000|2022-06-03 06:39:10|989.7|979.2|989.6|979.1|989.8|979.3|989.6|979.1|3
1654238370000|2022-06-03 06:39:30|989.45|978.95|989.55|979.05|989.65|979.15|989.45|978.95|4
1654238380000|2022-06-03 06:39:40|989.6|979.1|989.7|979.2|989.7|979.2|989.6|979.1|8
1654238390000|2022-06-03 06:39:50|989.65|979.15|989.5|979|989.7|979.2|989.5|979|10
1654238400000|2022-06-03 06:40:00|989.65|979.15|989.6|979.1|989.65|979.15|989.6|979.1|4
1654238410000|2022-06-03 06:40:10|989.65|979.15|989.5|979|989.65|979.15|989.5|979|3
1654238440000|2022-06-03 06:40:40|989.55|979.05|989.5|979|989.55|979.05|989.5|979|4
1654238450000|2022-06-03 06:40:50|989.55|979.05|989.65|979.15|989.75|979.25|989.55|979.05|5
1654238460000|2022-06-03 06:41:00|989.75|979.25|989.55|979.05|989.75|979.25|989.55|979.05|3
1654238470000|2022-06-03 06:41:10|989.5|979|989.35|978.85|989.5|979|989.35|978.85|4
1654238480000|2022-06-03 06:41:20|989.2|978.7|989.1|978.6|989.2|978.7|989.05|978.55|3
1654238490000|2022-06-03 06:41:30|989.3|978.8|989.35|978.85|989.5|979|989.3|978.8|4
1654238500000|2022-06-03 06:41:40|989.15|978.65|989.15|978.65|989.15|978.65|989.15|978.65|1
1654238520000|2022-06-03 06:42:00|989.05|978.55|989|978.5|989.05|978.55|989|978.5|2
1654238530000|2022-06-03 06:42:10|989.05|978.55|989.1|978.6|989.1|978.6|989.05|978.55|2
1654238540000|2022-06-03 06:42:20|989.25|978.75|989.35|978.85|989.45|978.95|989.25|978.75|3
1654238550000|2022-06-03 06:42:30|989.45|978.95|989.35|978.85|989.45|978.95|989.3|978.8|4
1654238560000|2022-06-03 06:42:40|989.3|978.8|989.3|978.8|989.35|978.85|989.25|978.75|4
1654238570000|2022-06-03 06:42:50|989.25|978.75|989.25|978.75|989.25|978.75|989.25|978.75|1
1654238580000|2022-06-03 06:43:00|989.2|978.7|988.45|977.95|989.2|978.7|988.45|977.95|5
1654238590000|2022-06-03 06:43:10|988.4|977.9|988.4|977.9|988.4|977.9|988.4|977.9|1
1654238600000|2022-06-03 06:43:20|988.35|977.85|988.06|977.56|988.35|977.85|988.06|977.56|3
1654238610000|2022-06-03 06:43:30|988.01|977.51|987.87|977.37|988.01|977.51|987.85|977.35|5
1654238640000|2022-06-03 06:44:00|987.54|977.04|987.4|976.9|987.54|977.04|987.4|976.9|7
1654238650000|2022-06-03 06:44:10|987.35|976.85|987.35|976.85|987.35|976.85|987.35|976.85|1
1654238660000|2022-06-03 06:44:20|987.26|976.76|987.26|976.76|987.26|976.76|987.26|976.76|1
1654238670000|2022-06-03 06:44:30|987.4|976.9|987.35|976.85|987.4|976.9|987.35|976.85|2
1654238690000|2022-06-03 06:44:50|987.3|976.8|987.35|976.85|987.4|976.9|987.3|976.8|5
1654238700000|2022-06-03 06:45:00|987.26|976.76|986.99|976.49|987.26|976.76|986.99|976.49|3
1654238710000|2022-06-03 06:45:10|986.93|976.43|986.93|976.43|986.93|976.43|986.93|976.43|1
1654238720000|2022-06-03 06:45:20|986.99|976.49|986.93|976.43|987.09|976.59|986.93|976.43|8
1654238760000|2022-06-03 06:46:00|986.99|976.49|987.19|976.69|987.19|976.69|986.99|976.49|9
1654238770000|2022-06-03 06:46:10|987.29|976.79|987.29|976.79|987.29|976.79|987.19|976.69|5
1654238780000|2022-06-03 06:46:20|987.34|976.84|988.15|977.65|988.2|977.7|987.34|976.84|10
1654238790000|2022-06-03 06:46:30|988.2|977.7|988.65|978.15|988.75|978.25|988.2|977.7|9
1654238800000|2022-06-03 06:46:40|988.6|978.1|988.55|978.05|988.65|978.15|988.55|978.05|4
1654238810000|2022-06-03 06:46:50|988.75|978.25|988.2|977.7|988.75|978.25|988.2|977.7|7
1654238830000|2022-06-03 06:47:10|988.6|978.1|989.15|978.65|989.15|978.65|988.6|978.1|7
1654238840000|2022-06-03 06:47:20|989.2|978.7|989.2|978.7|989.2|978.7|989.2|978.7|1
1654238850000|2022-06-03 06:47:30|989.4|978.9|989.65|979.15|989.65|979.15|989.4|978.9|9
1654238870000|2022-06-03 06:47:50|989.55|979.05|989.1|978.6|989.55|979.05|989.1|978.6|6
1654238880000|2022-06-03 06:48:00|989.3|978.8|989.7|979.2|989.7|979.2|989.15|978.65|7
1654238890000|2022-06-03 06:48:10|989.65|979.15|989.5|979|989.7|979.2|989.25|978.75|12
1654238900000|2022-06-03 06:48:20|989.65|979.15|990.05|979.55|990.05|979.55|989.6|979.1|14
1654238910000|2022-06-03 06:48:30|990.1|979.6|989.75|979.25|990.1|979.6|989.75|979.25|2
1654238930000|2022-06-03 06:48:50|989.7|979.2|989.7|979.2|989.7|979.2|989.7|979.2|1
1654238940000|2022-06-03 06:49:00|989.75|979.25|989.55|979.05|989.75|979.25|989.5|979|8
1654238950000|2022-06-03 06:49:10|989.75|979.25|990.2|979.7|990.25|979.75|989.75|979.25|8
1654238960000|2022-06-03 06:49:20|990.3|979.8|990.7|980.2|990.75|980.25|990.3|979.8|8
1654238970000|2022-06-03 06:49:30|990.65|980.15|989.7|979.2|990.65|980.15|989.6|979.1|15
1654238980000|2022-06-03 06:49:40|989.65|979.15|988.95|978.45|989.65|979.15|988.95|978.45|13
1654238990000|2022-06-03 06:49:50|989|978.5|989|978.5|989|978.5|989|978.5|1
1654239000000|2022-06-03 06:50:00|988.95|978.45|988.9|978.4|989|978.5|988.9|978.4|4
1654239010000|2022-06-03 06:50:10|988.95|978.45|988.75|978.25|988.95|978.45|988.75|978.25|4
1654239020000|2022-06-03 06:50:20|988.85|978.35|988.85|978.35|988.85|978.35|988.85|978.35|1
1654239030000|2022-06-03 06:50:30|988.75|978.25|988.55|978.05|988.75|978.25|988.55|978.05|3
1654239040000|2022-06-03 06:50:40|988.5|978|988.5|978|988.6|978.1|988.5|978|7
1654239050000|2022-06-03 06:50:50|988.6|978.1|988.55|978.05|988.6|978.1|988.55|978.05|2
1654239060000|2022-06-03 06:51:00|988.5|978|988.55|978.05|988.65|978.15|988.5|978|5
1654239070000|2022-06-03 06:51:10|988.6|978.1|988.5|978|988.6|978.1|988.5|978|3
1654239080000|2022-06-03 06:51:20|988.35|977.85|988.25|977.75|988.35|977.85|988.25|977.75|2
1654239090000|2022-06-03 06:51:30|988.35|977.85|988.45|977.95|988.6|978.1|988.35|977.85|5
1654239100000|2022-06-03 06:51:40|988.3|977.8|987.8|977.3|988.6|978.1|987.8|977.3|9
1654239110000|2022-06-03 06:51:50|987.85|977.35|987.9|977.4|987.9|977.4|987.85|977.35|2
1654239120000|2022-06-03 06:52:00|988.05|977.55|988.45|977.95|988.6|978.1|988.05|977.55|3
1654239130000|2022-06-03 06:52:10|988.25|977.75|988.25|977.75|988.25|977.75|988.25|977.75|1
1654239140000|2022-06-03 06:52:20|988.3|977.8|988.5|978|988.5|978|988.2|977.7|4
1654239150000|2022-06-03 06:52:30|988.65|978.15|988.6|978.1|988.65|978.15|988.55|978.05|8
1654239160000|2022-06-03 06:52:40|988.5|978|988.6|978.1|988.65|978.15|988.5|978|4
1654239170000|2022-06-03 06:52:50|988.65|978.15|988.15|977.65|988.65|978.15|988|977.5|10
1654239180000|2022-06-03 06:53:00|988.05|977.55|988.45|977.95|988.45|977.95|987.95|977.45|5
1654239200000|2022-06-03 06:53:20|988.35|977.85|988.35|977.85|988.35|977.85|988.35|977.85|1
1654239210000|2022-06-03 06:53:30|988.45|977.95|988.4|977.9|988.45|977.95|988.4|977.9|2
1654239220000|2022-06-03 06:53:40|988.25|977.75|987.4|976.9|988.25|977.75|987.4|976.9|8
1654239230000|2022-06-03 06:53:50|987.35|976.85|987.4|976.9|987.4|976.9|987.35|976.85|2
1654239240000|2022-06-03 06:54:00|987.24|976.74|986.99|976.49|987.24|976.74|986.99|976.49|5
1654239250000|2022-06-03 06:54:10|986.93|976.43|985.98|975.48|986.99|976.49|985.98|975.48|15
1654239260000|2022-06-03 06:54:20|985.91|975.41|985.4|974.9|985.91|975.41|985.36|974.86|7
1654239270000|2022-06-03 06:54:30|985.5|975|985.36|974.86|985.5|975|985.36|974.86|2
1654239280000|2022-06-03 06:54:40|985.45|974.95|985.36|974.86|985.5|975|985.36|974.86|7
1654239300000|2022-06-03 06:55:00|985.31|974.81|984.66|974.16|985.31|974.81|984.61|974.11|17
1654239310000|2022-06-03 06:55:10|984.61|974.11|984.47|973.97|984.61|974.11|984.47|973.97|4
1654239320000|2022-06-03 06:55:20|984.71|974.21|985|974.5|985.15|974.65|984.71|974.21|10
1654239330000|2022-06-03 06:55:30|985.11|974.61|985|974.5|985.11|974.61|985|974.5|2
1654239340000|2022-06-03 06:55:40|985.05|974.55|985.05|974.55|985.05|974.55|985|974.5|3
1654239350000|2022-06-03 06:55:50|985.15|974.65|985.1|974.6|985.5|975|985.1|974.6|10
1654239360000|2022-06-03 06:56:00|985.25|974.75|985.25|974.75|985.35|974.85|985.25|974.75|6
1654239370000|2022-06-03 06:56:10|985.1|974.6|984.71|974.21|985.1|974.6|984.56|974.06|10
1654239380000|2022-06-03 06:56:20|984.66|974.16|984.47|973.97|984.66|974.16|984.47|973.97|2
1654239390000|2022-06-03 06:56:30|984.25|973.75|984.09|973.59|984.39|973.89|984.09|973.59|9
1654239400000|2022-06-03 06:56:40|984.15|973.65|983.99|973.49|984.19|973.69|983.95|973.45|7
1654239410000|2022-06-03 06:56:50|983.94|973.44|983.92|973.42|983.94|973.44|983.92|973.42|2
1654239420000|2022-06-03 06:57:00|984.05|973.55|984.07|973.57|984.07|973.57|984.05|973.55|2
1654239430000|2022-06-03 06:57:10|983.99|973.49|983.99|973.49|983.99|973.49|983.99|973.49|1
1654239450000|2022-06-03 06:57:30|983.94|973.44|983.1|972.6|983.94|973.44|983.1|972.6|8
1654239460000|2022-06-03 06:57:40|983.15|972.65|983.24|972.74|983.34|972.84|982.98|972.48|6
1654239470000|2022-06-03 06:57:50|983.19|972.69|982.92|972.42|983.24|972.74|982.92|972.42|10
1654239480000|2022-06-03 06:58:00|982.7|972.2|982.8|972.3|982.92|972.42|982.7|972.2|5
1654239490000|2022-06-03 06:58:10|982.92|972.42|982.79|972.29|982.92|972.42|982.75|972.25|8
1654239500000|2022-06-03 06:58:20|982.89|972.39|982.92|972.42|982.92|972.42|982.89|972.39|2
1654239510000|2022-06-03 06:58:30|982.85|972.35|982.89|972.39|982.89|972.39|982.85|972.35|2
1654239530000|2022-06-03 06:58:50|982.95|972.45|982.89|972.39|982.95|972.45|982.89|972.39|2
1654239550000|2022-06-03 06:59:10|982.95|972.45|983.03|972.53|983.05|972.55|982.95|972.45|3
1654239560000|2022-06-03 06:59:20|982.98|972.48|982.98|972.48|983.03|972.53|982.98|972.48|5
1654239590000|2022-06-03 06:59:50|983.03|972.53|982.89|972.39|983.03|972.53|982.81|972.31|7
1654239600000|2022-06-03 07:00:00|982.92|972.42|982.89|972.39|982.92|972.42|982.82|972.32|3
1654239610000|2022-06-03 07:00:10|982.79|972.29|982.74|972.24|982.79|972.29|982.74|972.24|2
1654239620000|2022-06-03 07:00:20|982.75|972.25|982.79|972.29|982.83|972.33|982.75|972.25|4
1654239630000|2022-06-03 07:00:30|982.82|972.32|982.82|972.32|982.82|972.32|982.82|972.32|1
1654239640000|2022-06-03 07:00:40|982.88|972.38|983.18|972.68|983.18|972.68|982.88|972.38|9
1654239650000|2022-06-03 07:00:50|983.08|972.58|983.08|972.58|983.18|972.68|983.08|972.58|5
1654239660000|2022-06-03 07:01:00|983.18|972.68|983.18|972.68|983.18|972.68|983.08|972.58|3
1654239670000|2022-06-03 07:01:10|983.08|972.58|982.92|972.42|983.18|972.68|982.92|972.42|5
1654239680000|2022-06-03 07:01:20|983.03|972.53|982.98|972.48|983.03|972.53|982.98|972.48|2
1654239690000|2022-06-03 07:01:30|982.92|972.42|983.03|972.53|983.03|972.53|982.92|972.42|3
1654239700000|2022-06-03 07:01:40|982.98|972.48|982.98|972.48|982.98|972.48|982.98|972.48|1
1654239710000|2022-06-03 07:01:50|983.03|972.53|983.03|972.53|983.08|972.58|983.03|972.53|3
1654239720000|2022-06-03 07:02:00|983.18|972.68|983.08|972.58|983.18|972.68|983.08|972.58|6
1654239730000|2022-06-03 07:02:10|983.03|972.53|983.18|972.68|983.18|972.68|983.03|972.53|4
1654239740000|2022-06-03 07:02:20|983.08|972.58|983.08|972.58|983.08|972.58|982.98|972.48|4
1654239750000|2022-06-03 07:02:30|983.28|972.78|983.55|973.05|983.6|973.1|983.08|972.58|11
1654239760000|2022-06-03 07:02:40|983.5|973|983.08|972.58|983.75|973.25|983.03|972.53|12
1654239770000|2022-06-03 07:02:50|983.03|972.53|982.92|972.42|983.08|972.58|982.92|972.42|9
1654239780000|2022-06-03 07:03:00|983.03|972.53|983.14|972.64|983.24|972.74|983.03|972.53|5
1654239790000|2022-06-03 07:03:10|983.24|972.74|983.14|972.64|983.24|972.74|983.03|972.53|11
1654239800000|2022-06-03 07:03:20|983.09|972.59|983.08|972.58|983.25|972.75|983.08|972.58|6
1654239810000|2022-06-03 07:03:30|983.23|972.73|983.08|972.58|983.3|972.8|983.08|972.58|10
1654239820000|2022-06-03 07:03:40|983.15|972.65|982.98|972.48|983.15|972.65|982.98|972.48|6
1654239830000|2022-06-03 07:03:50|982.92|972.42|982.28|971.78|982.92|972.42|982.28|971.78|5
1654239840000|2022-06-03 07:04:00|982.29|971.79|982.35|971.85|982.35|971.85|981.94|971.44|12
1654239850000|2022-06-03 07:04:10|982.38|971.88|982.25|971.75|982.4|971.9|982.23|971.73|9
1654239860000|2022-06-03 07:04:20|982.3|971.8|982.3|971.8|982.3|971.8|982.3|971.8|1
1654239870000|2022-06-03 07:04:30|982.34|971.84|982.2|971.7|982.38|971.88|982.2|971.7|8
1654239880000|2022-06-03 07:04:40|982.21|971.71|982.31|971.81|982.31|971.81|982.21|971.71|2
1654239910000|2022-06-03 07:05:10|982.41|971.91|982.41|971.91|982.41|971.91|982.36|971.86|5
1654239920000|2022-06-03 07:05:20|982.46|971.96|982.95|972.45|983|972.5|982.46|971.96|7
1654239930000|2022-06-03 07:05:30|983|972.5|983|972.5|983|972.5|982.95|972.45|7
1654239940000|2022-06-03 07:05:40|983.05|972.55|983|972.5|983.05|972.55|982.95|972.45|10
1654239950000|2022-06-03 07:05:50|982.95|972.45|982.35|971.85|982.95|972.45|982.35|971.85|8
1654239960000|2022-06-03 07:06:00|982.45|971.95|982.05|971.55|982.45|971.95|982|971.5|10
1654239970000|2022-06-03 07:06:10|981.95|971.45|981.95|971.45|981.95|971.45|981.95|971.45|1
1654239980000|2022-06-03 07:06:20|981.9|971.4|982.02|971.52|982.02|971.52|981.9|971.4|4
1654239990000|2022-06-03 07:06:30|981.97|971.47|981.78|971.28|981.97|971.47|981.78|971.28|9
1654240000000|2022-06-03 07:06:40|981.88|971.38|981.25|970.75|981.88|971.38|981.25|970.75|15
1654240010000|2022-06-03 07:06:50|981.16|970.66|981.11|970.61|981.19|970.69|981.11|970.61|4
1654240020000|2022-06-03 07:07:00|981.08|970.58|980.49|969.99|981.11|970.61|980.49|969.99|13
1654240030000|2022-06-03 07:07:10|980.55|970.05|981.14|970.64|981.23|970.73|980.55|970.05|14
1654240040000|2022-06-03 07:07:20|981.12|970.62|981.06|970.56|981.13|970.63|981.05|970.55|14
1654240050000|2022-06-03 07:07:30|981.12|970.62|981|970.5|981.18|970.68|981|970.5|11
1654240060000|2022-06-03 07:07:40|981.15|970.65|981.04|970.54|981.26|970.76|981.04|970.54|11
1654240070000|2022-06-03 07:07:50|981|970.5|981.05|970.55|981.15|970.65|981|970.5|9
1654240080000|2022-06-03 07:08:00|981.07|970.57|981.1|970.6|981.15|970.65|981.04|970.54|5
1654240090000|2022-06-03 07:08:10|981.25|970.75|981.95|971.45|981.95|971.45|981.1|970.6|16
1654240100000|2022-06-03 07:08:20|982.14|971.64|981.97|971.47|982.14|971.64|981.91|971.41|11
1654240110000|2022-06-03 07:08:30|982.02|971.52|981.9|971.4|982.11|971.61|981.9|971.4|18
1654240120000|2022-06-03 07:08:40|981.85|971.35|981.05|970.55|981.85|971.35|981.05|970.55|8
1654240130000|2022-06-03 07:08:50|980.96|970.46|981.21|970.71|981.21|970.71|980.91|970.41|5
1654240140000|2022-06-03 07:09:00|981.24|970.74|981.11|970.61|981.36|970.86|981.11|970.61|6
1654240150000|2022-06-03 07:09:10|981.26|970.76|981.85|971.35|982|971.5|981.26|970.76|10
1654240160000|2022-06-03 07:09:20|981.9|971.4|982.5|972|982.5|972|981.9|971.4|18
1654240170000|2022-06-03 07:09:30|982.55|972.05|983.56|973.06|983.62|973.12|982.25|971.75|18
1654240180000|2022-06-03 07:09:40|983.55|973.05|983.27|972.77|983.6|973.1|982.9|972.4|13
1654240190000|2022-06-03 07:09:50|982.97|972.47|982.79|972.29|982.99|972.49|982.79|972.29|5
1654240200000|2022-06-03 07:10:00|982.89|972.39|983.04|972.54|983.14|972.64|982.89|972.39|4
1654240210000|2022-06-03 07:10:10|983.14|972.64|983.87|973.37|983.87|973.37|983.14|972.64|9
1654240220000|2022-06-03 07:10:20|983.83|973.33|984.12|973.62|984.12|973.62|983.83|973.33|7
1654240230000|2022-06-03 07:10:30|984.16|973.66|984.17|973.67|984.21|973.71|984|973.5|9
1654240240000|2022-06-03 07:10:40|984.26|973.76|984.39|973.89|984.39|973.89|984.17|973.67|7
1654240250000|2022-06-03 07:10:50|984.35|973.85|984.05|973.55|984.35|973.85|984|973.5|8
1654240260000|2022-06-03 07:11:00|984|973.5|983.96|973.46|984.34|973.84|983.95|973.45|18
1654240270000|2022-06-03 07:11:10|983.88|973.38|983.87|973.37|983.96|973.46|983.87|973.37|6
1654240280000|2022-06-03 07:11:20|983.88|973.38|983.92|973.42|984.09|973.59|983.88|973.38|8
1654240290000|2022-06-03 07:11:30|983.97|973.47|983.24|972.74|983.97|973.47|983.24|972.74|9
1654240300000|2022-06-03 07:11:40|983.26|972.76|983.11|972.61|983.26|972.76|983.05|972.55|14
1654240310000|2022-06-03 07:11:50|983.12|972.62|983.9|973.4|983.95|973.45|983.12|972.62|16
1654240320000|2022-06-03 07:12:00|983.98|973.48|983.1|972.6|983.98|973.48|983.1|972.6|11
1654240330000|2022-06-03 07:12:10|983.05|972.55|983.01|972.51|983.12|972.62|982.9|972.4|12
1654240340000|2022-06-03 07:12:20|982.96|972.46|982.96|972.46|982.96|972.46|982.96|972.46|1
1654240350000|2022-06-03 07:12:30|982.97|972.47|982.45|971.95|983.08|972.58|982.45|971.95|11
1654240360000|2022-06-03 07:12:40|982.61|972.11|982.36|971.86|982.61|972.11|982.36|971.86|3
1654240370000|2022-06-03 07:12:50|982.46|971.96|983.15|972.65|983.2|972.7|982.46|971.96|13
1654240380000|2022-06-03 07:13:00|983.1|972.6|983.1|972.6|983.1|972.6|983.05|972.55|3
1654240400000|2022-06-03 07:13:20|983.6|973.1|984|973.5|984|973.5|983.6|973.1|5
1654240410000|2022-06-03 07:13:30|984.1|973.6|984.1|973.6|984.15|973.65|984.05|973.55|7
1654240420000|2022-06-03 07:13:40|984.15|973.65|984.55|974.05|984.55|974.05|984.15|973.65|4
1654240430000|2022-06-03 07:13:50|984.6|974.1|984.65|974.15|984.7|974.2|984.6|974.1|4
1654240440000|2022-06-03 07:14:00|984.6|974.1|984.7|974.2|984.7|974.2|984.6|974.1|9
1654240450000|2022-06-03 07:14:10|984.75|974.25|984.3|973.8|984.75|974.25|983.95|973.45|12
1654240460000|2022-06-03 07:14:20|984.35|973.85|984.75|974.25|984.75|974.25|984.35|973.85|7
1654240470000|2022-06-03 07:14:30|984.8|974.3|984.7|974.2|984.8|974.3|984.7|974.2|3
1654240480000|2022-06-03 07:14:40|984.75|974.25|985.5|975|985.5|975|984.6|974.1|12
1654240490000|2022-06-03 07:14:50|985.7|975.2|985.75|975.25|985.75|975.25|985.5|975|13
1654240500000|2022-06-03 07:15:00|985.7|975.2|987|976.5|987.1|976.6|985.7|975.2|14
1654240510000|2022-06-03 07:15:10|986.8|976.3|987.2|976.7|987.2|976.7|986.7|976.2|10
1654240520000|2022-06-03 07:15:20|987.15|976.65|986.9|976.4|987.15|976.65|986.9|976.4|9
1654240530000|2022-06-03 07:15:30|986.85|976.35|986.55|976.05|986.95|976.45|986.5|976|12
1654240540000|2022-06-03 07:15:40|986.5|976|985.95|975.45|986.5|976|985.95|975.45|7
1654240550000|2022-06-03 07:15:50|985.9|975.4|986.35|975.85|986.35|975.85|985.8|975.3|10
1654240560000|2022-06-03 07:16:00|986.7|976.2|986.7|976.2|986.7|976.2|986.55|976.05|3
1654240570000|2022-06-03 07:16:10|986.75|976.25|986.7|976.2|986.8|976.3|986.6|976.1|20
1654240580000|2022-06-03 07:16:20|986.6|976.1|986.45|975.95|986.7|976.2|986.45|975.95|8
1654240590000|2022-06-03 07:16:30|986.4|975.9|985.85|975.35|986.4|975.9|985.75|975.25|9
1654240600000|2022-06-03 07:16:40|986|975.5|985.45|974.95|986|975.5|985.45|974.95|9
1654240610000|2022-06-03 07:16:50|985.35|974.85|985.6|975.1|985.6|975.1|985.35|974.85|9
1654240620000|2022-06-03 07:17:00|985.55|975.05|985.5|975|985.6|975.1|985.5|975|4
1654240630000|2022-06-03 07:17:10|985.6|975.1|985.11|974.61|985.6|975.1|985.06|974.56|10
1654240640000|2022-06-03 07:17:20|985.06|974.56|985.25|974.75|985.25|974.75|984.9|974.4|6
1654240650000|2022-06-03 07:17:30|985.3|974.8|985.45|974.95|985.5|975|985.3|974.8|4
1654240660000|2022-06-03 07:17:40|985.3|974.8|985.05|974.55|985.3|974.8|985.05|974.55|3
1654240670000|2022-06-03 07:17:50|985|974.5|984.21|973.71|985|974.5|984.21|973.71|8
1654240680000|2022-06-03 07:18:00|984.16|973.66|984.95|974.45|985.1|974.6|984.16|973.66|11
1654240700000|2022-06-03 07:18:20|984.65|974.15|984.5|974|984.65|974.15|984.5|974|3
1654240710000|2022-06-03 07:18:30|984.55|974.05|984.55|974.05|984.55|974.05|984.55|974.05|1
1654240720000|2022-06-03 07:18:40|984.6|974.1|984.75|974.25|984.75|974.25|984.6|974.1|6
1654240730000|2022-06-03 07:18:50|984.85|974.35|984.9|974.4|985.5|975|984.85|974.35|12
1654240740000|2022-06-03 07:19:00|984.85|974.35|984.5|974|984.9|974.4|984.5|974|6
1654240750000|2022-06-03 07:19:10|984.45|973.95|983.85|973.35|984.5|974|983.85|973.35|12
1654240760000|2022-06-03 07:19:20|983.6|973.1|983.55|973.05|983.6|973.1|983.55|973.05|2
1654240770000|2022-06-03 07:19:30|983.65|973.15|983.6|973.1|983.7|973.2|983.6|973.1|9
1654240780000|2022-06-03 07:19:40|983.45|972.95|983.6|973.1|983.6|973.1|983.25|972.75|10
1654240790000|2022-06-03 07:19:50|983.55|973.05|983.5|973|983.55|973.05|983.25|972.75|5
1654240800000|2022-06-03 07:20:00|983.65|973.15|983.65|973.15|983.65|973.15|983.65|973.15|1
1654240810000|2022-06-03 07:20:10|983.6|973.1|982.65|972.15|983.6|973.1|982.55|972.05|15
1654240820000|2022-06-03 07:20:20|982.7|972.2|982.75|972.25|982.8|972.3|982.65|972.15|5
1654240830000|2022-06-03 07:20:30|982.8|972.3|983.5|973|983.5|973|982.55|972.05|13
1654240840000|2022-06-03 07:20:40|983.65|973.15|983.7|973.2|983.7|973.2|983.4|972.9|8
1654240850000|2022-06-03 07:20:50|983.65|973.15|983.5|973|983.7|973.2|983.5|973|10
1654240860000|2022-06-03 07:21:00|983.4|972.9|983.5|973|983.5|973|983.15|972.65|14
1654240870000|2022-06-03 07:21:10|983.45|972.95|983.6|973.1|983.6|973.1|983.15|972.65|10
1654240880000|2022-06-03 07:21:20|983.55|973.05|982.95|972.45|983.55|973.05|982.95|972.45|8
1654240890000|2022-06-03 07:21:30|983|972.5|983|972.5|983|972.5|983|972.5|1
1654240910000|2022-06-03 07:21:50|982.91|972.41|982.2|971.7|982.91|972.41|982.2|971.7|5
1654240920000|2022-06-03 07:22:00|982.15|971.65|982.15|971.65|982.3|971.8|981.9|971.4|10
1654240930000|2022-06-03 07:22:10|982.1|971.6|981.95|971.45|982.15|971.65|981.9|971.4|6
1654240940000|2022-06-03 07:22:20|981.9|971.4|981.26|970.76|981.95|971.45|981.26|970.76|8
1654240950000|2022-06-03 07:22:30|981.2|970.7|981.74|971.24|981.74|971.24|981.05|970.55|11
1654240960000|2022-06-03 07:22:40|981.69|971.19|981.21|970.71|981.69|971.19|981.21|970.71|14
1654240970000|2022-06-03 07:22:50|981.2|970.7|981.35|970.85|981.5|971|981.05|970.55|14
1654240980000|2022-06-03 07:23:00|981.45|970.95|981.5|971|981.5|971|980.73|970.23|15
1654240990000|2022-06-03 07:23:10|981.45|970.95|980.93|970.43|981.5|971|980.85|970.35|16
1654241000000|2022-06-03 07:23:20|980.9|970.4|982.18|971.68|982.35|971.85|980.9|970.4|19
1654241010000|2022-06-03 07:23:30|982.25|971.75|982.2|971.7|982.3|971.8|982.16|971.66|5
1654241020000|2022-06-03 07:23:40|982.3|971.8|983.2|972.7|983.25|972.75|982.3|971.8|12
1654241030000|2022-06-03 07:23:50|983.35|972.85|983.2|972.7|983.35|972.85|983|972.5|9
1654241040000|2022-06-03 07:24:00|983.25|972.75|982.85|972.35|983.3|972.8|982.85|972.35|9
1654241050000|2022-06-03 07:24:10|982.75|972.25|982|971.5|982.75|972.25|981.95|971.45|11
1654241060000|2022-06-03 07:24:20|982.2|971.7|982.65|972.15|982.65|972.15|982.2|971.7|7
1654241070000|2022-06-03 07:24:30|982.6|972.1|982.35|971.85|982.6|972.1|982.15|971.65|13
1654241080000|2022-06-03 07:24:40|982.4|971.9|982.7|972.2|982.9|972.4|982.4|971.9|19
1654241090000|2022-06-03 07:24:50|982.65|972.15|982.34|971.84|982.65|972.15|982.34|971.84|4
1654241100000|2022-06-03 07:25:00|982.39|971.89|982.5|972|982.55|972.05|982.39|971.89|7
1654241110000|2022-06-03 07:25:10|982.45|971.95|981.95|971.45|982.45|971.95|981.95|971.45|7
1654241120000|2022-06-03 07:25:20|982.15|971.65|982.05|971.55|982.15|971.65|981.95|971.45|4
1654241130000|2022-06-03 07:25:30|981.95|971.45|982.3|971.8|982.3|971.8|981.95|971.45|5
1654241140000|2022-06-03 07:25:40|982.25|971.75|982.4|971.9|982.65|972.15|982.25|971.75|9
1654241150000|2022-06-03 07:25:50|982.35|971.85|982.45|971.95|982.6|972.1|982.35|971.85|7
1654241160000|2022-06-03 07:26:00|982.6|972.1|982.2|971.7|982.65|972.15|982.15|971.65|12
1654241170000|2022-06-03 07:26:10|982.25|971.75|982.4|971.9|982.5|972|982.2|971.7|13
1654241180000|2022-06-03 07:26:20|982.35|971.85|982.25|971.75|982.55|972.05|981.95|971.45|11
1654241190000|2022-06-03 07:26:30|982.3|971.8|983.15|972.65|983.15|972.65|982.3|971.8|15
1654241200000|2022-06-03 07:26:40|983.05|972.55|983.15|972.65|983.2|972.7|983|972.5|9
1654241210000|2022-06-03 07:26:50|983.2|972.7|983.15|972.65|983.2|972.7|983.05|972.55|4
1654241220000|2022-06-03 07:27:00|983.1|972.6|982.6|972.1|983.1|972.6|982.45|971.95|14
1654241230000|2022-06-03 07:27:10|982.55|972.05|982.3|971.8|982.55|972.05|982.25|971.75|10
1654241240000|2022-06-03 07:27:20|982.4|971.9|982.85|972.35|982.95|972.45|982.4|971.9|8
1654241260000|2022-06-03 07:27:40|982.8|972.3|983.2|972.7|983.2|972.7|982.8|972.3|5
1654241270000|2022-06-03 07:27:50|983.25|972.75|983.25|972.75|983.25|972.75|983.25|972.75|1
1654241280000|2022-06-03 07:28:00|983.15|972.65|984.05|973.55|984.05|973.55|983.15|972.65|9
1654241290000|2022-06-03 07:28:10|984|973.5|984.05|973.55|984.05|973.55|983.85|973.35|7
1654241300000|2022-06-03 07:28:20|984.1|973.6|984.05|973.55|984.1|973.6|984|973.5|10
1654241310000|2022-06-03 07:28:30|984|973.5|983.55|973.05|984.05|973.55|983.4|972.9|8
1654241320000|2022-06-03 07:28:40|983.6|973.1|983.55|973.05|983.6|973.1|983.55|973.05|2
1654241330000|2022-06-03 07:28:50|983.45|972.95|983.55|973.05|983.55|973.05|983.45|972.95|2
1654241340000|2022-06-03 07:29:00|983.75|973.25|983.6|973.1|983.75|973.25|983.6|973.1|6
1654241350000|2022-06-03 07:29:10|983.65|973.15|983.2|972.7|983.65|973.15|983.2|972.7|5
1654241360000|2022-06-03 07:29:20|983.05|972.55|983.25|972.75|983.5|973|983.05|972.55|4
1654241370000|2022-06-03 07:29:30|983.3|972.8|983.95|973.45|984.1|973.6|983.3|972.8|17
1654241380000|2022-06-03 07:29:40|983.9|973.4|983.25|972.75|983.95|973.45|983.25|972.75|6
1654241390000|2022-06-03 07:29:50|983.4|972.9|983.35|972.85|983.6|973.1|983.35|972.85|4
1654241400000|2022-06-03 07:30:00|983.5|973|982.9|972.4|983.5|973|982.9|972.4|6
1654241410000|2022-06-03 07:30:10|983.1|972.6|983.2|972.7|983.25|972.75|983.1|972.6|4
1654241420000|2022-06-03 07:30:20|983.05|972.55|983.05|972.55|983.05|972.55|983.05|972.55|1
1654241440000|2022-06-03 07:30:40|983|972.5|983|972.5|983|972.5|982.85|972.35|6
1654241450000|2022-06-03 07:30:50|982.85|972.35|982.95|972.45|983.05|972.55|982.85|972.35|12
1654241460000|2022-06-03 07:31:00|982.9|972.4|983.9|973.4|983.9|973.4|982.9|972.4|12
1654241470000|2022-06-03 07:31:10|983.85|973.35|984.1|973.6|984.1|973.6|983.85|973.35|6
1654241480000|2022-06-03 07:31:20|984|973.5|983.95|973.45|984|973.5|983.95|973.45|4
1654241490000|2022-06-03 07:31:30|983.85|973.35|983.9|973.4|983.95|973.45|983.85|973.35|12
1654241500000|2022-06-03 07:31:40|983.95|973.45|983.9|973.4|983.95|973.45|983.8|973.3|15
1654241510000|2022-06-03 07:31:50|983.85|973.35|983.05|972.55|983.85|973.35|983|972.5|10
1654241520000|2022-06-03 07:32:00|983|972.5|983.15|972.65|983.5|973|983|972.5|9
1654241530000|2022-06-03 07:32:10|983.05|972.55|983.05|972.55|983.5|973|983.05|972.55|8
1654241540000|2022-06-03 07:32:20|983|972.5|983.05|972.55|983.15|972.65|983|972.5|6
1654241560000|2022-06-03 07:32:40|982.95|972.45|982.9|972.4|982.95|972.45|982.85|972.35|6
1654241570000|2022-06-03 07:32:50|982.85|972.35|982.9|972.4|982.9|972.4|982.42|971.92|11
1654241580000|2022-06-03 07:33:00|983.1|972.6|984.15|973.65|984.15|973.65|983.1|972.6|11
1654241590000|2022-06-03 07:33:10|984.2|973.7|984.15|973.65|984.35|973.85|984.1|973.6|19
1654241600000|2022-06-03 07:33:20|984.1|973.6|983.95|973.45|984.1|973.6|983.95|973.45|3
1654241610000|2022-06-03 07:33:30|984|973.5|984.1|973.6|984.1|973.6|983.95|973.45|6
1654241620000|2022-06-03 07:33:40|984.15|973.65|984.2|973.7|984.2|973.7|984.1|973.6|6
1654241630000|2022-06-03 07:33:50|984.05|973.55|983.95|973.45|984.2|973.7|983.95|973.45|4
1654241640000|2022-06-03 07:34:00|984.1|973.6|984.55|974.05|984.65|974.15|984.05|973.55|9
1654241650000|2022-06-03 07:34:10|984.45|973.95|984|973.5|984.45|973.95|984|973.5|5
1654241660000|2022-06-03 07:34:20|983.95|973.45|983.55|973.05|983.95|973.45|983.3|972.8|8
1654241670000|2022-06-03 07:34:30|983.5|973|983.45|972.95|983.5|973|983.2|972.7|7
1654241680000|2022-06-03 07:34:40|983.4|972.9|983.15|972.65|983.5|973|983.15|972.65|10
1654241690000|2022-06-03 07:34:50|983.2|972.7|983|972.5|983.2|972.7|982.95|972.45|7
1654241700000|2022-06-03 07:35:00|982.95|972.45|982.85|972.35|982.95|972.45|982.85|972.35|3
1654241710000|2022-06-03 07:35:10|983|972.5|982.95|972.45|983|972.5|982.95|972.45|2
1654241720000|2022-06-03 07:35:20|983|972.5|983.05|972.55|983.1|972.6|983|972.5|3
1654241730000|2022-06-03 07:35:30|983.15|972.65|983.85|973.35|983.85|973.35|983.15|972.65|8
1654241740000|2022-06-03 07:35:40|983.8|973.3|983.25|972.75|983.8|973.3|983.25|972.75|4
1654241750000|2022-06-03 07:35:50|983.3|972.8|983.1|972.6|983.55|973.05|983.05|972.55|13
1654241760000|2022-06-03 07:36:00|983.25|972.75|983.2|972.7|983.25|972.75|983|972.5|6
1654241770000|2022-06-03 07:36:10|983.25|972.75|983.05|972.55|983.25|972.75|983.05|972.55|3
1654241780000|2022-06-03 07:36:20|983.15|972.65|983.3|972.8|983.55|973.05|983.15|972.65|8
1654241790000|2022-06-03 07:36:30|983.1|972.6|983.35|972.85|983.35|972.85|983.1|972.6|2
1654241800000|2022-06-03 07:36:40|983.5|973|983.45|972.95|983.7|973.2|983.45|972.95|9
1654241810000|2022-06-03 07:36:50|983.35|972.85|982.37|971.87|983.35|972.85|982.37|971.87|15
1654241820000|2022-06-03 07:37:00|982.47|971.97|983.5|973|983.6|973.1|982.37|971.87|14
1654241840000|2022-06-03 07:37:20|983.45|972.95|982.82|972.32|983.45|972.95|982.82|972.32|8
1654241850000|2022-06-03 07:37:30|982.57|972.07|982.3|971.8|982.62|972.12|982.3|971.8|8
1654241860000|2022-06-03 07:37:40|982.42|971.92|982.52|972.02|982.57|972.07|982.42|971.92|5
1654241870000|2022-06-03 07:37:50|982.47|971.97|982.3|971.8|982.52|972.02|982.3|971.8|5
1654241890000|2022-06-03 07:38:10|982.42|971.92|982.3|971.8|982.42|971.92|982.3|971.8|5
1654241910000|2022-06-03 07:38:30|982.25|971.75|982.13|971.63|982.25|971.75|982.04|971.54|8
1654241930000|2022-06-03 07:38:50|981.64|971.14|981.36|970.86|981.64|971.14|981.31|970.81|12
1654241940000|2022-06-03 07:39:00|981.21|970.71|981.9|971.4|981.9|971.4|981.2|970.7|12
1654241950000|2022-06-03 07:39:10|982.05|971.55|981.65|971.15|982.1|971.6|981.65|971.15|6
1654241960000|2022-06-03 07:39:20|981.58|971.08|981.32|970.82|981.58|971.08|981.11|970.61|8
1654241970000|2022-06-03 07:39:30|981.27|970.77|981.5|971|981.5|971|981.21|970.71|11
1654241990000|2022-06-03 07:39:50|981.3|970.8|980.95|970.45|981.3|970.8|980.9|970.4|7
1654242000000|2022-06-03 07:40:00|980.9|970.4|981.24|970.74|981.29|970.79|980.9|970.4|9
1654242010000|2022-06-03 07:40:10|981.6|971.1|982.2|971.7|982.2|971.7|981.6|971.1|18
1654242020000|2022-06-03 07:40:20|982.25|971.75|982.7|972.2|982.7|972.2|982.2|971.7|12
1654242030000|2022-06-03 07:40:30|982.65|972.15|982.2|971.7|982.65|972.15|982.2|971.7|12
1654242040000|2022-06-03 07:40:40|982.25|971.75|982.4|971.9|982.5|972|982.15|971.65|12
1654242050000|2022-06-03 07:40:50|982.35|971.85|982.3|971.8|982.4|971.9|982.3|971.8|4
1654242060000|2022-06-03 07:41:00|982.45|971.95|982.55|972.05|982.6|972.1|982.45|971.95|7
1654242070000|2022-06-03 07:41:10|982.6|972.1|982.65|972.15|982.75|972.25|982.6|972.1|6
1654242080000|2022-06-03 07:41:20|982.6|972.1|982.2|971.7|982.6|972.1|982.2|971.7|4
1654242090000|2022-06-03 07:41:30|982.25|971.75|982.65|972.15|982.65|972.15|982.2|971.7|11
1654242100000|2022-06-03 07:41:40|982.6|972.1|982.5|972|982.6|972.1|982.5|972|5
1654242110000|2022-06-03 07:41:50|982.55|972.05|983|972.5|983.1|972.6|982.55|972.05|7
1654242130000|2022-06-03 07:42:10|982.9|972.4|983|972.5|983|972.5|982.8|972.3|6
1654242140000|2022-06-03 07:42:20|982.95|972.45|983.1|972.6|983.15|972.65|982.95|972.45|4
1654242150000|2022-06-03 07:42:30|983.25|972.75|984.5|974|984.55|974.05|983.25|972.75|12
1654242160000|2022-06-03 07:42:40|984.7|974.2|985|974.5|985|974.5|984.65|974.15|11
1654242170000|2022-06-03 07:42:50|984.9|974.4|985.25|974.75|985.3|974.8|984.9|974.4|11
1654242180000|2022-06-03 07:43:00|985.3|974.8|986.35|975.85|986.35|975.85|985.25|974.75|18
1654242190000|2022-06-03 07:43:10|986.4|975.9|986.4|975.9|986.4|975.9|986.2|975.7|12
1654242200000|2022-06-03 07:43:20|986.5|976|987.15|976.65|987.15|976.65|986.5|976|9
1654242210000|2022-06-03 07:43:30|987.1|976.6|987.25|976.75|987.25|976.75|987.1|976.6|6
1654242220000|2022-06-03 07:43:40|987.35|976.85|987.55|977.05|987.6|977.1|987.35|976.85|11
1654242230000|2022-06-03 07:43:50|987.6|977.1|987.65|977.15|987.65|977.15|987.6|977.1|4
1654242240000|2022-06-03 07:44:00|987.7|977.2|987.6|977.1|987.7|977.2|987.6|977.1|3
1654242250000|2022-06-03 07:44:10|987.65|977.15|988.35|977.85|988.4|977.9|987.6|977.1|13
1654242260000|2022-06-03 07:44:20|988.4|977.9|988.2|977.7|988.4|977.9|988.1|977.6|9
1654242270000|2022-06-03 07:44:30|988.15|977.65|988.3|977.8|988.55|978.05|988.15|977.65|10
1654242280000|2022-06-03 07:44:40|988.35|977.85|987.9|977.4|988.5|978|987.9|977.4|11
1654242290000|2022-06-03 07:44:50|988.05|977.55|987.6|977.1|988.05|977.55|987.53|977.03|14
1654242300000|2022-06-03 07:45:00|987.55|977.05|987.8|977.3|987.8|977.3|987.1|976.6|22
1654242310000|2022-06-03 07:45:10|987.75|977.25|988.25|977.75|988.25|977.75|987.75|977.25|7
1654242320000|2022-06-03 07:45:20|988.3|977.8|988|977.5|988.35|977.85|987.95|977.45|6
1654242330000|2022-06-03 07:45:30|988.15|977.65|987.65|977.15|988.25|977.75|987.65|977.15|4
1654242340000|2022-06-03 07:45:40|987.48|976.98|987.43|976.93|987.48|976.98|987.43|976.93|4
1654242350000|2022-06-03 07:45:50|987.48|976.98|987.23|976.73|987.48|976.98|987.22|976.72|5
1654242360000|2022-06-03 07:46:00|987.38|976.88|987.55|977.05|987.6|977.1|987.25|976.75|9
1654242370000|2022-06-03 07:46:10|987.6|977.1|987.28|976.78|987.6|977.1|987.28|976.78|5
1654242380000|2022-06-03 07:46:20|987.23|976.73|987.28|976.78|987.28|976.78|987.23|976.73|2
1654242390000|2022-06-03 07:46:30|987.23|976.73|987.28|976.78|987.28|976.78|987.23|976.73|6
1654242400000|2022-06-03 07:46:40|987.23|976.73|987.28|976.78|987.28|976.78|987.23|976.73|2
1654242410000|2022-06-03 07:46:50|987.32|976.82|987.1|976.6|987.37|976.87|987.1|976.6|7
1654242420000|2022-06-03 07:47:00|987.05|976.55|987.6|977.1|987.6|977.1|987.05|976.55|6
1654242430000|2022-06-03 07:47:10|987.55|977.05|987.4|976.9|987.55|977.05|987.4|976.9|6
1654242440000|2022-06-03 07:47:20|987.35|976.85|986.75|976.25|987.35|976.85|986.7|976.2|3
1654242450000|2022-06-03 07:47:30|985.66|975.16|986.25|975.75|986.8|976.3|985.54|975.04|24
1654242460000|2022-06-03 07:47:40|986.2|975.7|986.2|975.7|986.25|975.75|986.14|975.64|7
1654242470000|2022-06-03 07:47:50|986.15|975.65|985.45|974.95|986.15|975.65|985.45|974.95|10
1654242480000|2022-06-03 07:48:00|985.55|975.05|985.5|975|985.75|975.25|985.26|974.76|13
1654242490000|2022-06-03 07:48:10|985.6|975.1|985.4|974.9|985.6|975.1|985.4|974.9|4
1654242500000|2022-06-03 07:48:20|985.35|974.85|985.26|974.76|985.35|974.85|985.26|974.76|3
1654242520000|2022-06-03 07:48:40|984.99|974.49|983.7|973.2|984.99|974.49|983.7|973.2|9
1654242530000|2022-06-03 07:48:50|983.65|973.15|983.6|973.1|983.65|973.15|983.35|972.85|7
1654242540000|2022-06-03 07:49:00|983.55|973.05|983.7|973.2|983.7|973.2|983.55|973.05|3
1654242550000|2022-06-03 07:49:10|983.65|973.15|983.25|972.75|983.65|973.15|983.25|972.75|8
1654242560000|2022-06-03 07:49:20|983.3|972.8|983.3|972.8|983.3|972.8|983.25|972.75|3
1654242570000|2022-06-03 07:49:30|983.25|972.75|983|972.5|983.25|972.75|983|972.5|4
1654242580000|2022-06-03 07:49:40|983.05|972.55|983|972.5|983.15|972.65|983|972.5|6
1654242590000|2022-06-03 07:49:50|983.1|972.6|982.65|972.15|983.3|972.8|982.55|972.05|17
1654242600000|2022-06-03 07:50:00|982.6|972.1|982.75|972.25|982.95|972.45|982.6|972.1|10
1654242610000|2022-06-03 07:50:10|982.8|972.3|982.95|972.45|982.95|972.45|982.75|972.25|9
1654242620000|2022-06-03 07:50:20|982.9|972.4|983|972.5|983|972.5|982.85|972.35|6
1654242630000|2022-06-03 07:50:30|982.95|972.45|982.6|972.1|983.05|972.55|982.6|972.1|9
1654242640000|2022-06-03 07:50:40|982.65|972.15|982.7|972.2|983.35|972.85|982.65|972.15|8
1654242650000|2022-06-03 07:50:50|982.75|972.25|982.45|971.95|982.75|972.25|982.45|971.95|5
1654242660000|2022-06-03 07:51:00|982.5|972|982.85|972.35|982.85|972.35|982.3|971.8|15
1654242670000|2022-06-03 07:51:10|982.9|972.4|982.8|972.3|982.9|972.4|982.75|972.25|4
1654242680000|2022-06-03 07:51:20|983.25|972.75|983.15|972.65|983.25|972.75|983.15|972.65|3
1654242690000|2022-06-03 07:51:30|983.2|972.7|983.25|972.75|983.3|972.8|983.2|972.7|4
1654242700000|2022-06-03 07:51:40|983.2|972.7|982.75|972.25|983.2|972.7|982.75|972.25|4
1654242710000|2022-06-03 07:51:50|982.8|972.3|982.9|972.4|982.9|972.4|982.8|972.3|2
1654242720000|2022-06-03 07:52:00|982.95|972.45|982.95|972.45|983.05|972.55|982.95|972.45|3
1654242730000|2022-06-03 07:52:10|982.9|972.4|981.95|971.45|982.95|972.45|981.95|971.45|9
1654242740000|2022-06-03 07:52:20|981.9|971.4|981.95|971.45|982|971.5|981.9|971.4|4
1654242750000|2022-06-03 07:52:30|982|971.5|982.1|971.6|982.3|971.8|982|971.5|10
1654242760000|2022-06-03 07:52:40|982.05|971.55|981.95|971.45|982.05|971.55|981.95|971.45|3
1654242770000|2022-06-03 07:52:50|982|971.5|983.05|972.55|983.25|972.75|982|971.5|10
1654242780000|2022-06-03 07:53:00|983.1|972.6|983.55|973.05|983.55|973.05|983.1|972.6|9
1654242790000|2022-06-03 07:53:10|983.6|973.1|984.1|973.6|984.16|973.66|983.55|973.05|11
1654242800000|2022-06-03 07:53:20|984.15|973.65|984.2|973.7|984.25|973.75|984.15|973.65|5
1654242810000|2022-06-03 07:53:30|984.25|973.75|984.6|974.1|984.6|974.1|984.25|973.75|6
1654242820000|2022-06-03 07:53:40|984.55|974.05|984.65|974.15|984.65|974.15|984.5|974|7
1654242830000|2022-06-03 07:53:50|984.5|974|984.6|974.1|984.65|974.15|984.5|974|13
1654242840000|2022-06-03 07:54:00|984.1|973.6|983.8|973.3|984.1|973.6|983.8|973.3|6
1654242850000|2022-06-03 07:54:10|983.85|973.35|983.8|973.3|983.85|973.35|983.8|973.3|4
1654242860000|2022-06-03 07:54:20|983.85|973.35|983.45|972.95|983.85|973.35|983.45|972.95|11
1654242870000|2022-06-03 07:54:30|983.3|972.8|983.35|972.85|983.35|972.85|983.3|972.8|2
1654242880000|2022-06-03 07:54:40|983.4|972.9|983.75|973.25|983.85|973.35|983.35|972.85|9
1654242890000|2022-06-03 07:54:50|983.7|973.2|983.7|973.2|983.7|973.2|983.65|973.15|9
1654242900000|2022-06-03 07:55:00|983.65|973.15|983.75|973.25|983.75|973.25|983.5|973|12
1654242910000|2022-06-03 07:55:10|983.8|973.3|983.75|973.25|983.8|973.3|983.75|973.25|2
1654242920000|2022-06-03 07:55:20|983.8|973.3|983.8|973.3|983.8|973.3|983.75|973.25|3
1654242930000|2022-06-03 07:55:30|983.7|973.2|983.8|973.3|983.8|973.3|983.7|973.2|3
1654242940000|2022-06-03 07:55:40|983.7|973.2|983.8|973.3|983.8|973.3|983.7|973.2|5
1654242950000|2022-06-03 07:55:50|983.75|973.25|983.8|973.3|983.8|973.3|983.75|973.25|2
1654242960000|2022-06-03 07:56:00|984.1|973.6|983.8|973.3|984.2|973.7|983.8|973.3|7
1654242970000|2022-06-03 07:56:10|983.85|973.35|983.85|973.35|983.85|973.35|983.85|973.35|1
1654242980000|2022-06-03 07:56:20|983.8|973.3|983.65|973.15|983.8|973.3|983.65|973.15|3
1654242990000|2022-06-03 07:56:30|983.6|973.1|983|972.5|983.6|973.1|983|972.5|4
1654243000000|2022-06-03 07:56:40|983.05|972.55|983|972.5|983.05|972.55|983|972.5|2
1654243010000|2022-06-03 07:56:50|983.05|972.55|983|972.5|983.05|972.55|983|972.5|2
1654243020000|2022-06-03 07:57:00|983.2|972.7|983.2|972.7|983.2|972.7|983.2|972.7|1
1654243030000|2022-06-03 07:57:10|983.25|972.75|983.15|972.65|983.55|973.05|983.15|972.65|6
1654243040000|2022-06-03 07:57:20|983|972.5|982.85|972.35|983|972.5|982.85|972.35|3
1654243050000|2022-06-03 07:57:30|982.55|972.05|982.35|971.85|982.55|972.05|982.35|971.85|4
1654243060000|2022-06-03 07:57:40|982.5|972|982.15|971.65|982.5|972|981.9|971.4|7
1654243070000|2022-06-03 07:57:50|982.2|971.7|982.7|972.2|982.7|972.2|982.05|971.55|11
1654243080000|2022-06-03 07:58:00|982.75|972.25|983.3|972.8|983.65|973.15|982.75|972.25|9
1654243090000|2022-06-03 07:58:10|983.2|972.7|983.2|972.7|983.2|972.7|983.2|972.7|1
1654243100000|2022-06-03 07:58:20|983.1|972.6|983|972.5|983.1|972.6|982.7|972.2|10
1654243110000|2022-06-03 07:58:30|983.15|972.65|982.65|972.15|983.2|972.7|982.65|972.15|9
1654243130000|2022-06-03 07:58:50|982.7|972.2|982.75|972.25|982.75|972.25|982.65|972.15|13
1654243140000|2022-06-03 07:59:00|982.7|972.2|982.65|972.15|982.75|972.25|982.65|972.15|8
1654243150000|2022-06-03 07:59:10|982.7|972.2|982.25|971.75|982.7|972.2|982.1|971.6|14
1654243160000|2022-06-03 07:59:20|982.2|971.7|982.6|972.1|982.6|972.1|982.2|971.7|4
1654243170000|2022-06-03 07:59:30|982.65|972.15|982.4|971.9|982.65|972.15|982.4|971.9|10
1654243180000|2022-06-03 07:59:40|982.55|972.05|982.4|971.9|982.55|972.05|982.4|971.9|2
1654243190000|2022-06-03 07:59:50|982.55|972.05|982.2|971.7|982.55|972.05|982.2|971.7|11
1654243200000|2022-06-03 08:00:00|982.3|971.8|982.3|971.8|982.3|971.8|982.25|971.75|5
1654243210000|2022-06-03 08:00:10|982.35|971.85|982.05|971.55|982.55|972.05|982.05|971.55|8
1654243220000|2022-06-03 08:00:20|982.25|971.75|981.65|971.15|982.25|971.75|981.6|971.1|13
1654243230000|2022-06-03 08:00:30|981.6|971.1|981.45|970.95|981.65|971.15|981.45|970.95|3
1654243260000|2022-06-03 08:01:00|981.25|970.75|981.06|970.56|981.35|970.85|981.06|970.56|4
1654243270000|2022-06-03 08:01:10|981.01|970.51|981.06|970.56|981.06|970.56|980.91|970.41|3
1654243280000|2022-06-03 08:01:20|981|970.5|981.45|970.95|981.55|971.05|981|970.5|5
1654243290000|2022-06-03 08:01:30|981.55|971.05|981.55|971.05|981.55|971.05|981.55|971.05|1
1654243300000|2022-06-03 08:01:40|981.4|970.9|981.35|970.85|981.45|970.95|981.15|970.65|5
1654243310000|2022-06-03 08:01:50|981.5|971|981.5|971|981.5|971|981.5|971|1
1654243320000|2022-06-03 08:02:00|981.45|970.95|980.88|970.38|981.45|970.95|980.78|970.28|15
1654243330000|2022-06-03 08:02:10|980.83|970.33|980.83|970.33|980.83|970.33|980.83|970.33|1
1654243340000|2022-06-03 08:02:20|980.68|970.18|980.53|970.03|981.05|970.55|980.53|970.03|11
1654243350000|2022-06-03 08:02:30|980.25|969.75|979.68|969.18|980.25|969.75|979.68|969.18|7
1654243360000|2022-06-03 08:02:40|979.73|969.23|979.88|969.38|979.88|969.38|979.68|969.18|7
1654243370000|2022-06-03 08:02:50|979.93|969.43|980.6|970.1|980.65|970.15|979.93|969.43|9
1654243380000|2022-06-03 08:03:00|980.75|970.25|980.8|970.3|980.9|970.4|980.65|970.15|10
1654243390000|2022-06-03 08:03:10|980.75|970.25|980.2|969.7|980.75|970.25|980.2|969.7|8
1654243400000|2022-06-03 08:03:20|980.25|969.75|980.2|969.7|980.25|969.75|980.2|969.7|2
1654243420000|2022-06-03 08:03:40|980.25|969.75|980.25|969.75|980.25|969.75|980.25|969.75|1
1654243430000|2022-06-03 08:03:50|980.2|969.7|980.1|969.6|980.2|969.7|979.95|969.45|8
1654243440000|2022-06-03 08:04:00|980.15|969.65|980.6|970.1|981.2|970.7|980.15|969.65|13
1654243450000|2022-06-03 08:04:10|980.55|970.05|980.7|970.2|980.7|970.2|980.55|970.05|4
1654243460000|2022-06-03 08:04:20|980.75|970.25|980.6|970.1|980.8|970.3|980.4|969.9|15
1654243470000|2022-06-03 08:04:30|980.65|970.15|981.3|970.8|981.3|970.8|980.6|970.1|7
1654243480000|2022-06-03 08:04:40|981.25|970.75|981.25|970.75|981.6|971.1|981.25|970.75|7
1654243490000|2022-06-03 08:04:50|981.2|970.7|981.5|971|981.5|971|981|970.5|6
1654243500000|2022-06-03 08:05:00|981.45|970.95|982.3|971.8|982.3|971.8|980.95|970.45|21
1654243510000|2022-06-03 08:05:10|982.45|971.95|982.5|972|982.5|972|982.35|971.85|4
1654243530000|2022-06-03 08:05:30|982.55|972.05|982.6|972.1|982.6|972.1|982.55|972.05|2
1654243540000|2022-06-03 08:05:40|982.65|972.15|983.75|973.25|983.75|973.25|982.65|972.15|11
1654243550000|2022-06-03 08:05:50|983.7|973.2|984.4|973.9|984.4|973.9|983.65|973.15|13
1654243560000|2022-06-03 08:06:00|984.45|973.95|985.5|975|985.5|975|984.45|973.95|12
1654243570000|2022-06-03 08:06:10|985.3|974.8|985.35|974.85|985.5|975|984.9|974.4|21
1654243580000|2022-06-03 08:06:20|985.4|974.9|985.35|974.85|985.75|975.25|985.3|974.8|10
1654243590000|2022-06-03 08:06:30|985.5|975|985.5|975|985.8|975.3|985|974.5|18
1654243600000|2022-06-03 08:06:40|985.35|974.85|985.45|974.95|985.65|975.15|984.9|974.4|14
1654243610000|2022-06-03 08:06:50|985.7|975.2|985.9|975.4|985.95|975.45|985.6|975.1|11
1654243620000|2022-06-03 08:07:00|985.75|975.25|985.7|975.2|985.8|975.3|985.4|974.9|20
1654243630000|2022-06-03 08:07:10|985.8|975.3|986.2|975.7|986.3|975.8|985.8|975.3|12
1654243640000|2022-06-03 08:07:20|986.15|975.65|986.15|975.65|986.15|975.65|985.6|975.1|11
1654243650000|2022-06-03 08:07:30|985.95|975.45|985|974.5|985.95|975.45|985|974.5|11
1654243660000|2022-06-03 08:07:40|985.05|974.55|984.65|974.15|985.05|974.55|984.4|973.9|15
1654243670000|2022-06-03 08:07:50|984.6|974.1|985.55|975.05|985.55|975.05|984.6|974.1|21
1654243680000|2022-06-03 08:08:00|985.75|975.25|985.85|975.35|985.85|975.35|985.55|975.05|18
1654243690000|2022-06-03 08:08:10|985.75|975.25|985.65|975.15|985.9|975.4|985.65|975.15|11
1654243700000|2022-06-03 08:08:20|985.7|975.2|986.05|975.55|986.05|975.55|985.65|975.15|3
1654243710000|2022-06-03 08:08:30|986.2|975.7|986.15|975.65|986.25|975.75|985.85|975.35|16
1654243720000|2022-06-03 08:08:40|986.2|975.7|986.15|975.65|986.2|975.7|986.15|975.65|4
1654243730000|2022-06-03 08:08:50|986.2|975.7|985.7|975.2|986.3|975.8|985.7|975.2|15
1654243740000|2022-06-03 08:09:00|985.8|975.3|985.75|975.25|986.2|975.7|985.65|975.15|15
1654243760000|2022-06-03 08:09:20|985.8|975.3|986.25|975.75|986.25|975.75|985.75|975.25|5
1654243770000|2022-06-03 08:09:30|986.2|975.7|988.75|978.25|989.05|978.55|985.95|975.45|23
1654243780000|2022-06-03 08:09:40|988.4|977.9|988.5|978|988.65|978.15|988.4|977.9|17
1654243790000|2022-06-03 08:09:50|988.45|977.95|987.85|977.35|988.65|978.15|987.8|977.3|11
1654243800000|2022-06-03 08:10:00|987.9|977.4|988.3|977.8|988.75|978.25|987.9|977.4|13
1654243810000|2022-06-03 08:10:10|988.35|977.85|988.5|978|988.6|978.1|988.25|977.75|12
1654243820000|2022-06-03 08:10:20|988.45|977.95|988|977.5|988.45|977.95|988|977.5|7
1654243830000|2022-06-03 08:10:30|987.95|977.45|987.8|977.3|987.95|977.45|987.8|977.3|4
1654243840000|2022-06-03 08:10:40|987.85|977.35|987.55|977.05|987.85|977.35|987.55|977.05|11
1654243850000|2022-06-03 08:10:50|987.6|977.1|987.55|977.05|987.6|977.1|987.55|977.05|2
1654243860000|2022-06-03 08:11:00|987.5|977|987.3|976.8|987.6|977.1|987.3|976.8|11
1654243870000|2022-06-03 08:11:10|987.1|976.6|986.8|976.3|987.1|976.6|986.65|976.15|11
1654243880000|2022-06-03 08:11:20|987.4|976.9|987.3|976.8|987.7|977.2|987.1|976.6|15
1654243890000|2022-06-03 08:11:30|987.35|976.85|987.7|977.2|987.7|977.2|987.3|976.8|13
1654243900000|2022-06-03 08:11:40|987.65|977.15|987.6|977.1|987.7|977.2|987.6|977.1|4
1654243910000|2022-06-03 08:11:50|987.8|977.3|987.8|977.3|987.8|977.3|987.8|977.3|1
1654243920000|2022-06-03 08:12:00|987.85|977.35|987.6|977.1|987.85|977.35|987.6|977.1|6
1654243930000|2022-06-03 08:12:10|987.55|977.05|987.55|977.05|987.6|977.1|987.5|977|13
1654243940000|2022-06-03 08:12:20|987.65|977.15|987.6|977.1|987.65|977.15|987.6|977.1|2
1654243950000|2022-06-03 08:12:30|987.65|977.15|987.7|977.2|987.7|977.2|987.55|977.05|9
1654243960000|2022-06-03 08:12:40|987.65|977.15|987.75|977.25|987.75|977.25|987.65|977.15|3
1654243970000|2022-06-03 08:12:50|987.8|977.3|988.2|977.7|988.25|977.75|987.8|977.3|7
1654243980000|2022-06-03 08:13:00|987.95|977.45|987.7|977.2|987.95|977.45|987.65|977.15|12
1654243990000|2022-06-03 08:13:10|987.65|977.15|987.7|977.2|987.8|977.3|987.65|977.15|6
1654244000000|2022-06-03 08:13:20|987.65|977.15|987.6|977.1|987.65|977.15|987.6|977.1|2
1654244010000|2022-06-03 08:13:30|987.75|977.25|987.75|977.25|987.8|977.3|987.75|977.25|9
1654244020000|2022-06-03 08:13:40|987.8|977.3|987.7|977.2|987.8|977.3|987.7|977.2|3
1654244030000|2022-06-03 08:13:50|987.75|977.25|987.7|977.2|987.75|977.25|987.7|977.2|4
1654244040000|2022-06-03 08:14:00|987.75|977.25|988.1|977.6|988.6|978.1|987.75|977.25|13
1654244050000|2022-06-03 08:14:10|988.25|977.75|987.45|976.95|988.25|977.75|987.45|976.95|9
1654244060000|2022-06-03 08:14:20|987.5|977|987.7|977.2|987.75|977.25|987.4|976.9|7
1654244070000|2022-06-03 08:14:30|987.65|977.15|987.2|976.7|987.65|977.15|986.75|976.25|14
1654244080000|2022-06-03 08:14:40|987.15|976.65|987.2|976.7|987.2|976.7|987.15|976.65|2
1654244090000|2022-06-03 08:14:50|987.15|976.65|987.3|976.8|987.55|977.05|987.05|976.55|10
1654244100000|2022-06-03 08:15:00|987.35|976.85|987.75|977.25|987.75|977.25|987.35|976.85|6
1654244110000|2022-06-03 08:15:10|987.65|977.15|987.35|976.85|987.7|977.2|987.3|976.8|13
1654244120000|2022-06-03 08:15:20|987|976.5|987.5|977|987.55|977.05|987|976.5|10
1654244130000|2022-06-03 08:15:30|987.4|976.9|987.35|976.85|987.4|976.9|987.3|976.8|5
1654244140000|2022-06-03 08:15:40|987.6|977.1|987.45|976.95|987.6|977.1|987.45|976.95|9
1654244150000|2022-06-03 08:15:50|987.65|977.15|987.55|977.05|987.65|977.15|987.55|977.05|3
1654244160000|2022-06-03 08:16:00|987.7|977.2|987.65|977.15|987.8|977.3|987.6|977.1|9
1654244170000|2022-06-03 08:16:10|987.55|977.05|987.4|976.9|987.55|977.05|987.4|976.9|8
1654244180000|2022-06-03 08:16:20|987.35|976.85|987.15|976.65|987.4|976.9|987.1|976.6|11
1654244190000|2022-06-03 08:16:30|987.02|976.52|986.79|976.29|987.02|976.52|986.79|976.29|6
1654244200000|2022-06-03 08:16:40|986.92|976.42|986.55|976.05|986.92|976.42|986.55|976.05|3
1654244210000|2022-06-03 08:16:50|986.75|976.25|986.95|976.45|986.95|976.45|986.75|976.25|9
1654244220000|2022-06-03 08:17:00|986.9|976.4|986.75|976.25|986.95|976.45|986.75|976.25|12
1654244230000|2022-06-03 08:17:10|986.8|976.3|986.8|976.3|986.85|976.35|986.8|976.3|3
1654244240000|2022-06-03 08:17:20|986.85|976.35|987.1|976.6|987.1|976.6|986.85|976.35|2
1654244250000|2022-06-03 08:17:30|987|976.5|987|976.5|987.2|976.7|987|976.5|5
1654244280000|2022-06-03 08:18:00|986.95|976.45|986.8|976.3|986.95|976.45|986.8|976.3|2
1654244290000|2022-06-03 08:18:10|986.85|976.35|986.8|976.3|986.85|976.35|986.8|976.3|2
1654244300000|2022-06-03 08:18:20|986.85|976.35|986.5|976|986.85|976.35|986.5|976|8
1654244310000|2022-06-03 08:18:30|986.35|975.85|986.3|975.8|986.35|975.85|986|975.5|6
1654244320000|2022-06-03 08:18:40|986.1|975.6|986.7|976.2|986.7|976.2|986.1|975.6|3
1654244350000|2022-06-03 08:19:10|986.75|976.25|987|976.5|987.2|976.7|986.75|976.25|5
1654244370000|2022-06-03 08:19:30|987.2|976.7|987|976.5|987.2|976.7|986.95|976.45|3
1654244380000|2022-06-03 08:19:40|986.95|976.45|986.95|976.45|986.95|976.45|986.85|976.35|4
1654244400000|2022-06-03 08:20:00|986.75|976.25|986.65|976.15|986.75|976.25|986.4|975.9|11
1654244410000|2022-06-03 08:20:10|986.75|976.25|986.7|976.2|986.8|976.3|986.65|976.15|6
1654244420000|2022-06-03 08:20:20|986.75|976.25|986.8|976.3|986.8|976.3|986.7|976.2|13
1654244430000|2022-06-03 08:20:30|986.7|976.2|986.3|975.8|986.7|976.2|986.25|975.75|6
1654244440000|2022-06-03 08:20:40|986.25|975.75|986.2|975.7|986.3|975.8|985.55|975.05|15
1654244450000|2022-06-03 08:20:50|986.15|975.65|985.94|975.44|986.15|975.65|985.94|975.44|5
1654244470000|2022-06-03 08:21:10|986.19|975.69|985.7|975.2|986.19|975.69|985.7|975.2|5
1654244480000|2022-06-03 08:21:20|985.65|975.15|986|975.5|986.1|975.6|985.65|975.15|6
1654244490000|2022-06-03 08:21:30|985.95|975.45|985.9|975.4|986|975.5|985.9|975.4|4
1654244500000|2022-06-03 08:21:40|985.85|975.35|985.85|975.35|985.85|975.35|985.85|975.35|1
1654244510000|2022-06-03 08:21:50|985.8|975.3|985.8|975.3|985.9|975.4|985.75|975.25|5
1654244520000|2022-06-03 08:22:00|985.59|975.09|985.54|975.04|985.59|975.09|985.49|974.99|4
1654244530000|2022-06-03 08:22:10|985.59|975.09|985.54|975.04|985.59|975.09|985.54|975.04|2
1654244550000|2022-06-03 08:22:30|985.69|975.19|985.64|975.14|985.69|975.19|985.64|975.14|2
1654244560000|2022-06-03 08:22:40|985.6|975.1|985.55|975.05|985.65|975.15|985.5|975|10
1654244570000|2022-06-03 08:22:50|985.5|975|985.55|975.05|985.6|975.1|985.45|974.95|8
1654244580000|2022-06-03 08:23:00|985.5|975|985.8|975.3|985.8|975.3|985.5|975|5
1654244590000|2022-06-03 08:23:10|985.85|975.35|986|975.5|986.3|975.8|985.85|975.35|9
1654244600000|2022-06-03 08:23:20|986.25|975.75|986.25|975.75|986.25|975.75|986.15|975.65|10
1654244610000|2022-06-03 08:23:30|986.2|975.7|986.25|975.75|986.25|975.75|986.2|975.7|10
1654244620000|2022-06-03 08:23:40|986.2|975.7|986.2|975.7|986.2|975.7|986|975.5|7
1654244630000|2022-06-03 08:23:50|986.35|975.85|986.65|976.15|986.7|976.2|986.1|975.6|12
1654244650000|2022-06-03 08:24:10|986.6|976.1|986.55|976.05|986.7|976.2|986.35|975.85|9
1654244660000|2022-06-03 08:24:20|986.5|976|986.55|976.05|986.6|976.1|986.5|976|3
1654244670000|2022-06-03 08:24:30|986.5|976|986.2|975.7|986.55|976.05|986.2|975.7|8
1654244680000|2022-06-03 08:24:40|986.25|975.75|986.25|975.75|986.25|975.75|986.25|975.75|1
1654244690000|2022-06-03 08:24:50|986.2|975.7|985.5|975|986.2|975.7|985.4|974.9|14
1654244700000|2022-06-03 08:25:00|985.35|974.85|985.55|975.05|985.6|975.1|985.35|974.85|17
1654244710000|2022-06-03 08:25:10|985.5|975|985.6|975.1|985.75|975.25|985.1|974.6|11
1654244720000|2022-06-03 08:25:20|985.55|975.05|985.15|974.65|985.55|975.05|985.05|974.55|14
1654244730000|2022-06-03 08:25:30|985.2|974.7|985.35|974.85|985.5|975|985.2|974.7|10
1654244740000|2022-06-03 08:25:40|985.3|974.8|985.2|974.7|985.3|974.8|985.05|974.55|8
1654244750000|2022-06-03 08:25:50|985.15|974.65|985|974.5|985.15|974.65|985|974.5|6
1654244770000|2022-06-03 08:26:10|985.15|974.65|985.55|975.05|985.7|975.2|985.15|974.65|6
1654244780000|2022-06-03 08:26:20|985.5|975|985.15|974.65|985.5|975|985.05|974.55|15
1654244790000|2022-06-03 08:26:30|985.05|974.55|985.55|975.05|985.55|975.05|985.05|974.55|9
1654244800000|2022-06-03 08:26:40|985.75|975.25|985.65|975.15|986.15|975.65|985.65|975.15|11
1654244810000|2022-06-03 08:26:50|985.75|975.25|985.95|975.45|985.95|975.45|985.75|975.25|6
1654244820000|2022-06-03 08:27:00|985.9|975.4|985.95|975.45|985.95|975.45|985.9|975.4|4
1654244830000|2022-06-03 08:27:10|985.9|975.4|985.95|975.45|985.95|975.45|985.9|975.4|2
1654244840000|2022-06-03 08:27:20|986|975.5|985.95|975.45|986.05|975.55|985.95|975.45|4
1654244850000|2022-06-03 08:27:30|986|975.5|985.65|975.15|986|975.5|985.65|975.15|5
1654244880000|2022-06-03 08:28:00|985.7|975.2|985.6|975.1|985.7|975.2|985.4|974.9|9
1654244890000|2022-06-03 08:28:10|985.65|975.15|986|975.5|986.15|975.65|985.65|975.15|8
1654244900000|2022-06-03 08:28:20|986.1|975.6|986.35|975.85|986.35|975.85|986.1|975.6|6
1654244910000|2022-06-03 08:28:30|986.25|975.75|986|975.5|986.3|975.8|986|975.5|4
1654244920000|2022-06-03 08:28:40|986.15|975.65|986|975.5|986.15|975.65|986|975.5|4
1654244930000|2022-06-03 08:28:50|985.95|975.45|985.95|975.45|985.95|975.45|985.95|975.45|1
1654244950000|2022-06-03 08:29:10|986|975.5|985.6|975.1|986|975.5|985.6|975.1|5
1654244960000|2022-06-03 08:29:20|985.65|975.15|985.9|975.4|985.95|975.45|985.5|975|18
1654244970000|2022-06-03 08:29:30|985.85|975.35|985.7|975.2|985.85|975.35|985.65|975.15|7
1654244980000|2022-06-03 08:29:40|985.95|975.45|985.6|975.1|985.95|975.45|985.6|975.1|4
1654244990000|2022-06-03 08:29:50|985.55|975.05|985.55|975.05|985.55|975.05|985.5|975|5
1654245000000|2022-06-03 08:30:00|985.45|974.95|985.55|975.05|985.55|975.05|985.45|974.95|5
1654245010000|2022-06-03 08:30:10|985.6|975.1|985.65|975.15|986.1|975.6|985.55|975.05|15
1654245020000|2022-06-03 08:30:20|985.7|975.2|985.65|975.15|985.85|975.35|985.6|975.1|6
1654245030000|2022-06-03 08:30:30|985.6|975.1|984.95|974.45|985.6|975.1|984.95|974.45|6
1654245040000|2022-06-03 08:30:40|985|974.5|986.35|975.85|986.35|975.85|984.9|974.4|16
1654245050000|2022-06-03 08:30:50|986.15|975.65|986.8|976.3|986.8|976.3|986.15|975.65|12
1654245060000|2022-06-03 08:31:00|986.85|976.35|986.5|976|986.9|976.4|986.35|975.85|12
1654245080000|2022-06-03 08:31:20|986.3|975.8|986.3|975.8|986.35|975.85|986.3|975.8|3
1654245090000|2022-06-03 08:31:30|986.35|975.85|986.5|976|986.55|976.05|986.35|975.85|3
1654245100000|2022-06-03 08:31:40|986.45|975.95|986.25|975.75|986.45|975.95|986.1|975.6|6
1654245110000|2022-06-03 08:31:50|986.1|975.6|985.95|975.45|986.1|975.6|985.95|975.45|5
1654245120000|2022-06-03 08:32:00|986|975.5|986.3|975.8|986.3|975.8|986|975.5|9
1654245130000|2022-06-03 08:32:10|986.1|975.6|986.55|976.05|986.55|976.05|986.1|975.6|4
1654245140000|2022-06-03 08:32:20|986.4|975.9|986.05|975.55|986.4|975.9|986.05|975.55|2
1654245150000|2022-06-03 08:32:30|986|975.5|986|975.5|986|975.5|985.95|975.45|3
1654245180000|2022-06-03 08:33:00|986.75|976.25|987.1|976.6|987.1|976.6|986.75|976.25|6
1654245190000|2022-06-03 08:33:10|987|976.5|987.15|976.65|987.2|976.7|987|976.5|6
1654245200000|2022-06-03 08:33:20|987.1|976.6|987.25|976.75|987.25|976.75|987.1|976.6|8
1654245210000|2022-06-03 08:33:30|987.15|976.65|987.8|977.3|987.9|977.4|987.15|976.65|12
1654245220000|2022-06-03 08:33:40|987.85|977.35|987.8|977.3|987.85|977.35|987.8|977.3|2
1654245240000|2022-06-03 08:34:00|987.55|977.05|987.5|977|987.55|977.05|987.5|977|8
1654245250000|2022-06-03 08:34:10|987.65|977.15|987.35|976.85|987.65|977.15|987.35|976.85|3
1654245260000|2022-06-03 08:34:20|987.4|976.9|986.7|976.2|987.4|976.9|986.7|976.2|6
1654245270000|2022-06-03 08:34:30|986.65|976.15|986.35|975.85|986.65|976.15|986.35|975.85|4
1654245280000|2022-06-03 08:34:40|986.15|975.65|986.15|975.65|986.15|975.65|986.15|975.65|1
1654245300000|2022-06-03 08:35:00|986.4|975.9|986.4|975.9|986.5|976|986.3|975.8|4
1654245310000|2022-06-03 08:35:10|986.35|975.85|986.05|975.55|986.35|975.85|986.05|975.55|4
1654245320000|2022-06-03 08:35:20|986|975.5|986|975.5|986|975.5|986|975.5|1
1654245330000|2022-06-03 08:35:30|986.2|975.7|986.3|975.8|986.35|975.85|986.05|975.55|11
1654245350000|2022-06-03 08:35:50|986.35|975.85|986.17|975.67|986.85|976.35|986.17|975.67|14
1654245360000|2022-06-03 08:36:00|986.05|975.55|986.05|975.55|986.18|975.68|986.05|975.55|4
1654245370000|2022-06-03 08:36:10|986|975.5|986|975.5|986|975.5|986|975.5|1
1654245380000|2022-06-03 08:36:20|985.95|975.45|985.95|975.45|985.95|975.45|985.95|975.45|1
1654245390000|2022-06-03 08:36:30|986.02|975.52|986.35|975.85|986.4|975.9|986|975.5|18
1654245400000|2022-06-03 08:36:40|986.3|975.8|986.3|975.8|986.3|975.8|986.3|975.8|1
1654245410000|2022-06-03 08:36:50|986.25|975.75|985.59|975.09|986.3|975.8|985.59|975.09|10
1654245420000|2022-06-03 08:37:00|985.55|975.05|986|975.5|986.15|975.65|985.55|975.05|6
1654245430000|2022-06-03 08:37:10|985.95|975.45|986|975.5|986|975.5|985.95|975.45|2
1654245440000|2022-06-03 08:37:20|985.95|975.45|985.95|975.45|985.95|975.45|985.95|975.45|1
1654245450000|2022-06-03 08:37:30|986|975.5|986|975.5|986|975.5|986|975.5|1
1654245460000|2022-06-03 08:37:40|985.95|975.45|985.95|975.45|985.95|975.45|985.95|975.45|1
1654245470000|2022-06-03 08:37:50|986|975.5|986|975.5|986|975.5|985.95|975.45|3
1654245480000|2022-06-03 08:38:00|985.95|975.45|985.9|975.4|985.95|975.45|985.6|975.1|9
1654245490000|2022-06-03 08:38:10|985.85|975.35|985.9|975.4|986.05|975.55|985.85|975.35|8
1654245500000|2022-06-03 08:38:20|985.85|975.35|985.9|975.4|985.9|975.4|985.85|975.35|8
1654245510000|2022-06-03 08:38:30|985.95|975.45|986.15|975.65|986.35|975.85|985.95|975.45|17
1654245520000|2022-06-03 08:38:40|986.1|975.6|985.95|975.45|986.15|975.65|985.9|975.4|5
1654245530000|2022-06-03 08:38:50|986.15|975.65|985.9|975.4|986.3|975.8|985.9|975.4|7
1654245550000|2022-06-03 08:39:10|985.95|975.45|985.9|975.4|985.95|975.45|985.9|975.4|4
1654245570000|2022-06-03 08:39:30|985.85|975.35|985.1|974.6|985.85|975.35|985.1|974.6|8
1654245580000|2022-06-03 08:39:40|985.05|974.55|985.05|974.55|985.1|974.6|985.05|974.55|3
1654245590000|2022-06-03 08:39:50|985.1|974.6|985.05|974.55|985.1|974.6|985.05|974.55|2
1654245600000|2022-06-03 08:40:00|985|974.5|983.71|973.21|985.1|974.6|983.71|973.21|12
1654245610000|2022-06-03 08:40:10|983.76|973.26|983.66|973.16|983.76|973.26|983.66|973.16|8
1654245620000|2022-06-03 08:40:20|983.71|973.21|983.66|973.16|983.81|973.31|983.66|973.16|7
1654245630000|2022-06-03 08:40:30|983.61|973.11|983.46|972.96|983.69|973.19|983.37|972.87|9
1654245640000|2022-06-03 08:40:40|983.02|972.52|981.91|971.41|983.02|972.52|981.8|971.3|17
1654245650000|2022-06-03 08:40:50|981.89|971.39|981.87|971.37|981.95|971.45|981.77|971.27|11
1654245660000|2022-06-03 08:41:00|981.89|971.39|982|971.5|982.04|971.54|981.72|971.22|12
1654245670000|2022-06-03 08:41:10|981.9|971.4|981.26|970.76|981.95|971.45|981.26|970.76|21
1654245680000|2022-06-03 08:41:20|981.18|970.68|980.85|970.35|981.25|970.75|980.85|970.35|8
1654245690000|2022-06-03 08:41:30|980.8|970.3|980.8|970.3|980.85|970.35|980.8|970.3|3
1654245700000|2022-06-03 08:41:40|980.85|970.35|981.05|970.55|981.34|970.84|980.85|970.35|12
1654245710000|2022-06-03 08:41:50|981.25|970.75|981.2|970.7|981.25|970.75|981.05|970.55|5
1654245720000|2022-06-03 08:42:00|981.25|970.75|980.83|970.33|981.25|970.75|980.83|970.33|7
1654245730000|2022-06-03 08:42:10|980.73|970.23|980.13|969.63|980.91|970.41|980.11|969.61|10
1654245740000|2022-06-03 08:42:20|980.11|969.61|981.25|970.75|981.25|970.75|980.05|969.55|15
1654245750000|2022-06-03 08:42:30|981.43|970.93|981.15|970.65|981.43|970.93|981.15|970.65|9
1654245760000|2022-06-03 08:42:40|981.05|970.55|981|970.5|981.13|970.63|981|970.5|4
1654245770000|2022-06-03 08:42:50|981.13|970.63|981.25|970.75|981.25|970.75|981|970.5|6
1654245780000|2022-06-03 08:43:00|981.1|970.6|981.2|970.7|981.25|970.75|981.05|970.55|7
1654245790000|2022-06-03 08:43:10|981.1|970.6|981.1|970.6|981.2|970.7|981.05|970.55|5
1654245800000|2022-06-03 08:43:20|981.2|970.7|981.1|970.6|981.35|970.85|981.1|970.6|6
1654245810000|2022-06-03 08:43:30|981.05|970.55|981.1|970.6|981.1|970.6|981.05|970.55|2
1654245820000|2022-06-03 08:43:40|981.2|970.7|981.3|970.8|981.45|970.95|981.15|970.65|8
1654245830000|2022-06-03 08:43:50|981.15|970.65|980.95|970.45|981.35|970.85|980.95|970.45|9
1654245840000|2022-06-03 08:44:00|980.8|970.3|980.6|970.1|980.8|970.3|980.6|970.1|6
1654245850000|2022-06-03 08:44:10|980.4|969.9|979.93|969.43|980.4|969.9|979.68|969.18|15
1654245860000|2022-06-03 08:44:20|979.88|969.38|979.73|969.23|979.88|969.38|979.61|969.11|6
1654245870000|2022-06-03 08:44:30|979.64|969.14|979.05|968.55|979.64|969.14|979.05|968.55|8
1654245880000|2022-06-03 08:44:40|978.92|968.42|978.96|968.46|979.05|968.55|978.9|968.4|9
1654245890000|2022-06-03 08:44:50|978.99|968.49|978.59|968.09|978.99|968.49|978.59|968.09|7
1654245900000|2022-06-03 08:45:00|978.43|967.93|978.41|967.91|978.43|967.93|978.41|967.91|2
1654245910000|2022-06-03 08:45:10|978.38|967.88|978.55|968.05|978.55|968.05|977.52|967.02|17
1654245920000|2022-06-03 08:45:20|978.63|968.13|979.29|968.79|979.33|968.83|978.63|968.13|17
1654245930000|2022-06-03 08:45:30|979.31|968.81|979.05|968.55|979.76|969.26|979.05|968.55|13
1654245940000|2022-06-03 08:45:40|978.92|968.42|978.8|968.3|979|968.5|978.8|968.3|12
1654245950000|2022-06-03 08:45:50|978.92|968.42|977.99|967.49|978.92|968.42|977.99|967.49|8
1654245960000|2022-06-03 08:46:00|978.05|967.55|978.6|968.1|978.67|968.17|978.03|967.53|8
1654245970000|2022-06-03 08:46:10|978.65|968.15|979.27|968.77|979.35|968.85|978.65|968.15|15
1654245980000|2022-06-03 08:46:20|979.3|968.8|979.05|968.55|979.45|968.95|979.05|968.55|13
1654245990000|2022-06-03 08:46:30|979|968.5|978.86|968.36|979|968.5|978.86|968.36|3
1654246000000|2022-06-03 08:46:40|978.81|968.31|978.76|968.26|978.81|968.31|978.76|968.26|3
1654246010000|2022-06-03 08:46:50|978.65|968.15|978.73|968.23|978.79|968.29|978.65|968.15|8
1654246020000|2022-06-03 08:47:00|978.78|968.28|978.83|968.33|978.88|968.38|978.78|968.28|6
1654246030000|2022-06-03 08:47:10|978.92|968.42|978.28|967.78|978.92|968.42|978.28|967.78|6
1654246040000|2022-06-03 08:47:20|978.23|967.73|978.5|968|978.5|968|978.17|967.67|7
1654246050000|2022-06-03 08:47:30|978.45|967.95|978.59|968.09|978.66|968.16|978.45|967.95|6
1654246060000|2022-06-03 08:47:40|978.66|968.16|978.59|968.09|978.66|968.16|978.59|968.09|2
1654246070000|2022-06-03 08:47:50|978.64|968.14|978.87|968.37|978.87|968.37|978.64|968.14|4
1654246080000|2022-06-03 08:48:00|978.92|968.42|979.65|969.15|979.65|969.15|978.92|968.42|5
1654246090000|2022-06-03 08:48:10|979.68|969.18|979.7|969.2|979.7|969.2|979.65|969.15|4
1654246100000|2022-06-03 08:48:20|979.75|969.25|979.8|969.3|979.8|969.3|979.75|969.25|2
1654246110000|2022-06-03 08:48:30|979.75|969.25|979.56|969.06|979.75|969.25|979.56|969.06|5
1654246120000|2022-06-03 08:48:40|979.51|969.01|979.41|968.91|979.51|969.01|979.31|968.81|9
1654246130000|2022-06-03 08:48:50|979.24|968.74|979.3|968.8|979.4|968.9|979.16|968.66|13
1654246140000|2022-06-03 08:49:00|979.21|968.71|979.47|968.97|979.8|969.3|979.21|968.71|16
1654246150000|2022-06-03 08:49:10|979.33|968.83|979.6|969.1|979.65|969.15|979.33|968.83|9
1654246160000|2022-06-03 08:49:20|979.55|969.05|979.6|969.1|979.6|969.1|979.55|969.05|4
1654246170000|2022-06-03 08:49:30|979.5|969|979.35|968.85|979.5|969|979.27|968.77|5
1654246180000|2022-06-03 08:49:40|979.5|969|979.4|968.9|979.5|969|979.4|968.9|2
1654246190000|2022-06-03 08:49:50|979.45|968.95|978.41|967.91|979.45|968.95|978.41|967.91|8
1654246200000|2022-06-03 08:50:00|978.49|967.99|978.82|968.32|978.94|968.44|978.41|967.91|13
1654246210000|2022-06-03 08:50:10|978.77|968.27|978.62|968.12|978.77|968.27|978.62|968.12|5
1654246220000|2022-06-03 08:50:20|978.76|968.26|978.67|968.17|978.76|968.26|978.67|968.17|4
1654246240000|2022-06-03 08:50:40|978.77|968.27|978.7|968.2|978.84|968.34|978.7|968.2|7
1654246250000|2022-06-03 08:50:50|978.75|968.25|978.69|968.19|978.79|968.29|978.69|968.19|6
1654246260000|2022-06-03 08:51:00|978.74|968.24|978.61|968.11|978.74|968.24|978.46|967.96|8
1654246270000|2022-06-03 08:51:10|978.56|968.06|979|968.5|979.1|968.6|978.56|968.06|7
1654246280000|2022-06-03 08:51:20|978.95|968.45|978.8|968.3|978.95|968.45|978.8|968.3|4
1654246300000|2022-06-03 08:51:40|978.75|968.25|978.75|968.25|978.75|968.25|978.75|968.25|1
1654246310000|2022-06-03 08:51:50|978.8|968.3|978.8|968.3|978.8|968.3|978.8|968.3|1
1654246320000|2022-06-03 08:52:00|978.85|968.35|978.9|968.4|978.9|968.4|978.85|968.35|2
1654246330000|2022-06-03 08:52:10|978.85|968.35|978.54|968.04|978.85|968.35|978.54|968.04|4
1654246340000|2022-06-03 08:52:20|978.49|967.99|978.64|968.14|978.64|968.14|978.49|967.99|3
1654246350000|2022-06-03 08:52:30|978.66|968.16|977.85|967.35|978.66|968.16|977.85|967.35|8
1654246360000|2022-06-03 08:52:40|977.86|967.36|978.67|968.17|978.86|968.36|977.86|967.36|7
1654246370000|2022-06-03 08:52:50|978.46|967.96|978.4|967.9|978.46|967.96|978.4|967.9|3
1654246380000|2022-06-03 08:53:00|978.47|967.97|978.18|967.68|978.47|967.97|978.1|967.6|7
1654246390000|2022-06-03 08:53:10|978.17|967.67|978.17|967.67|978.17|967.67|978.15|967.65|5
1654246400000|2022-06-03 08:53:20|978.15|967.65|978.41|967.91|978.55|968.05|978.15|967.65|9
1654246410000|2022-06-03 08:53:30|978.45|967.95|978.4|967.9|978.5|968|978.39|967.89|6
1654246420000|2022-06-03 08:53:40|978.5|968|978.55|968.05|978.55|968.05|978.5|968|6
1654246430000|2022-06-03 08:53:50|978.6|968.1|978.65|968.15|978.7|968.2|978.55|968.05|8
1654246440000|2022-06-03 08:54:00|978.6|968.1|978.65|968.15|978.65|968.15|978.6|968.1|14
1654246460000|2022-06-03 08:54:20|978.75|968.25|978.61|968.11|978.75|968.25|978.61|968.11|8
1654246470000|2022-06-03 08:54:30|978.66|968.16|978.66|968.16|978.66|968.16|978.66|968.16|1
1654246480000|2022-06-03 08:54:40|978.71|968.21|978.76|968.26|978.76|968.26|978.71|968.21|2
1654246490000|2022-06-03 08:54:50|978.81|968.31|979.8|969.3|979.8|969.3|978.81|968.31|8
1654246500000|2022-06-03 08:55:00|979.85|969.35|979.8|969.3|979.85|969.35|979.8|969.3|4
1654246510000|2022-06-03 08:55:10|979.7|969.2|979.85|969.35|979.85|969.35|979.7|969.2|3
1654246520000|2022-06-03 08:55:20|979.8|969.3|979.75|969.25|979.8|969.3|979.75|969.25|2
1654246540000|2022-06-03 08:55:40|979.8|969.3|979.85|969.35|979.85|969.35|979.8|969.3|2
1654246550000|2022-06-03 08:55:50|979.8|969.3|979.92|969.42|979.92|969.42|979.8|969.3|2
1654246560000|2022-06-03 08:56:00|979.87|969.37|979.87|969.37|979.87|969.37|979.82|969.32|3
1654246580000|2022-06-03 08:56:20|979.92|969.42|979.92|969.42|979.92|969.42|979.92|969.42|1
1654246600000|2022-06-03 08:56:40|979.87|969.37|979.4|968.9|979.87|969.37|979.4|968.9|4
1654246610000|2022-06-03 08:56:50|979.25|968.75|978.8|968.3|979.25|968.75|978.8|968.3|7
1654246620000|2022-06-03 08:57:00|978.95|968.45|979.04|968.54|979.04|968.54|978.81|968.31|9
1654246630000|2022-06-03 08:57:10|979.14|968.64|979.14|968.64|979.14|968.64|979.09|968.59|3
1654246640000|2022-06-03 08:57:20|979.04|968.54|978.94|968.44|979.04|968.54|978.94|968.44|2
1654246650000|2022-06-03 08:57:30|978.84|968.34|978.94|968.44|978.94|968.44|978.84|968.34|2
1654246660000|2022-06-03 08:57:40|978.93|968.43|978.93|968.43|978.93|968.43|978.93|968.43|1
1654246670000|2022-06-03 08:57:50|978.94|968.44|978.9|968.4|978.94|968.44|978.9|968.4|2
1654246680000|2022-06-03 08:58:00|978.85|968.35|978.85|968.35|978.85|968.35|978.85|968.35|1
1654246690000|2022-06-03 08:58:10|978.86|968.36|978.5|968|978.86|968.36|978.5|968|4
1654246700000|2022-06-03 08:58:20|978.29|967.79|978.66|968.16|978.75|968.25|978.22|967.72|14
1654246710000|2022-06-03 08:58:30|978.7|968.2|978.16|967.66|978.7|968.2|978.16|967.66|8
1654246720000|2022-06-03 08:58:40|978.14|967.64|978.13|967.63|978.14|967.64|978.13|967.63|2
1654246750000|2022-06-03 08:59:10|978.2|967.7|978.55|968.05|978.85|968.35|978.2|967.7|10
1654246760000|2022-06-03 08:59:20|978.39|967.89|978.17|967.67|978.39|967.89|978.11|967.61|4
1654246770000|2022-06-03 08:59:30|978.16|967.66|978.08|967.58|978.16|967.66|978.08|967.58|3
1654246780000|2022-06-03 08:59:40|978.09|967.59|979.15|968.65|979.15|968.65|978.09|967.59|7
1654246790000|2022-06-03 08:59:50|979.13|968.63|979.22|968.72|979.4|968.9|979.01|968.51|13
1654246800000|2022-06-03 09:00:00|979.5|969|979.07|968.57|979.5|969|979.03|968.53|8
1654246810000|2022-06-03 09:00:10|979.08|968.58|978.2|967.7|979.08|968.58|978.2|967.7|13
1654246820000|2022-06-03 09:00:20|978.31|967.81|978.23|967.73|978.31|967.81|978.05|967.55|8
1654246830000|2022-06-03 09:00:30|978.28|967.78|978.32|967.82|978.38|967.88|978.28|967.78|7
1654246840000|2022-06-03 09:00:40|978.33|967.83|978.33|967.83|978.38|967.88|978.32|967.82|6
1654246850000|2022-06-03 09:00:50|978.43|967.93|978.43|967.93|978.43|967.93|978.43|967.93|1
1654246860000|2022-06-03 09:01:00|978.38|967.88|978.11|967.61|978.38|967.88|978.11|967.61|6
1654246870000|2022-06-03 09:01:10|977.65|967.15|977.38|966.88|977.65|967.15|977.23|966.73|9
1654246880000|2022-06-03 09:01:20|977.3|966.8|977.19|966.69|977.3|966.8|977.19|966.69|4
1654246910000|2022-06-03 09:01:50|977.16|966.66|976.94|966.44|977.16|966.66|976.94|966.44|3
1654246930000|2022-06-03 09:02:10|976.83|966.33|976.42|965.92|976.83|966.33|976.42|965.92|5
1654246940000|2022-06-03 09:02:20|976.35|965.85|974.15|963.65|976.35|965.85|974.05|963.55|20
1654246950000|2022-06-03 09:02:30|974.28|963.78|974.98|964.48|975.04|964.54|974.2|963.7|12
1654246960000|2022-06-03 09:02:40|974.97|964.47|975.33|964.83|975.38|964.88|974.97|964.47|10
1654246970000|2022-06-03 09:02:50|975.31|964.81|975.86|965.36|975.93|965.43|975.28|964.78|20
1654246980000|2022-06-03 09:03:00|975.81|965.31|976.02|965.52|976.07|965.57|975.78|965.28|14
1654246990000|2022-06-03 09:03:10|976.1|965.6|976.8|966.3|976.9|966.4|976.1|965.6|12
1654247000000|2022-06-03 09:03:20|976.9|966.4|977.1|966.6|977.2|966.7|976.8|966.3|13
1654247010000|2022-06-03 09:03:30|977.15|966.65|977.72|967.22|977.75|967.25|977.15|966.65|12
1654247020000|2022-06-03 09:03:40|977.77|967.27|977.9|967.4|977.9|967.4|977.4|966.9|10
1654247030000|2022-06-03 09:03:50|977.95|967.45|977.95|967.45|977.95|967.45|977.95|967.45|1
1654247040000|2022-06-03 09:04:00|978|967.5|978.7|968.2|978.8|968.3|978|967.5|17
1654247050000|2022-06-03 09:04:10|978.75|968.25|978.75|968.25|978.75|968.25|978.65|968.15|14
1654247060000|2022-06-03 09:04:20|978.7|968.2|979|968.5|979|968.5|978.7|968.2|8
1654247070000|2022-06-03 09:04:30|979.05|968.55|978.89|968.39|979.1|968.6|978.89|968.39|5
1654247080000|2022-06-03 09:04:40|979.1|968.6|979.4|968.9|979.4|968.9|979.1|968.6|4
1654247090000|2022-06-03 09:04:50|979.3|968.8|978.85|968.35|979.6|969.1|978.75|968.25|12
1654247100000|2022-06-03 09:05:00|978.9|968.4|979.73|969.23|979.74|969.24|978.9|968.4|9
1654247110000|2022-06-03 09:05:10|979.75|969.25|979.75|969.25|979.75|969.25|979.75|969.25|1
1654247120000|2022-06-03 09:05:20|979.8|969.3|979.85|969.35|980.05|969.55|979.8|969.3|6
1654247130000|2022-06-03 09:05:30|979.95|969.45|979.95|969.45|979.95|969.45|979.95|969.45|1
1654247140000|2022-06-03 09:05:40|980.05|969.55|980.15|969.65|980.2|969.7|980.05|969.55|6
1654247150000|2022-06-03 09:05:50|980.05|969.55|980.05|969.55|980.05|969.55|980.05|969.55|1
1654247160000|2022-06-03 09:06:00|980.2|969.7|979.36|968.86|980.2|969.7|979.31|968.81|12
1654247170000|2022-06-03 09:06:10|979.51|969.01|979.72|969.22|979.72|969.22|979.3|968.8|11
1654247180000|2022-06-03 09:06:20|979.69|969.19|979.6|969.1|979.69|969.19|979.5|969|6
1654247190000|2022-06-03 09:06:30|979.71|969.21|979.6|969.1|979.85|969.35|979.6|969.1|8
1654247200000|2022-06-03 09:06:40|979.65|969.15|979.85|969.35|979.9|969.4|979.6|969.1|6
1654247210000|2022-06-03 09:06:50|979.95|969.45|980.02|969.52|980.07|969.57|979.95|969.45|6
1654247220000|2022-06-03 09:07:00|979.97|969.47|980.95|970.45|980.95|970.45|979.97|969.47|11
1654247230000|2022-06-03 09:07:10|980.9|970.4|980.02|969.52|980.9|970.4|980.02|969.52|8
1654247240000|2022-06-03 09:07:20|980.06|969.56|980.65|970.15|980.65|970.15|980.06|969.56|6
1654247250000|2022-06-03 09:07:30|980.6|970.1|979.83|969.33|980.6|970.1|979.72|969.22|18
1654247260000|2022-06-03 09:07:40|979.76|969.26|979.76|969.26|979.76|969.26|979.76|969.26|1
1654247290000|2022-06-03 09:08:10|979.75|969.25|979.48|968.98|979.75|969.25|979.45|968.95|12
1654247300000|2022-06-03 09:08:20|979.65|969.15|979.15|968.65|979.65|969.15|979.1|968.6|10
1654247310000|2022-06-03 09:08:30|979.16|968.66|979.22|968.72|979.4|968.9|979.16|968.66|13
1654247320000|2022-06-03 09:08:40|979.13|968.63|979.4|968.9|979.45|968.95|979.13|968.63|15
1654247330000|2022-06-03 09:08:50|979.35|968.85|979.41|968.91|979.48|968.98|979.35|968.85|7
1654247340000|2022-06-03 09:09:00|979.18|968.68|978.78|968.28|979.18|968.68|978.78|968.28|9
1654247350000|2022-06-03 09:09:10|978.7|968.2|978.32|967.82|978.7|968.2|978|967.5|17
1654247360000|2022-06-03 09:09:20|978.11|967.61|977.5|967|978.11|967.61|977.43|966.93|14
1654247370000|2022-06-03 09:09:30|977.43|966.93|977.7|967.2|977.76|967.26|977.41|966.91|7
1654247380000|2022-06-03 09:09:40|977.71|967.21|977.84|967.34|977.85|967.35|977.71|967.21|5
1654247390000|2022-06-03 09:09:50|977.68|967.18|977.02|966.52|977.68|967.18|977.02|966.52|10
1654247400000|2022-06-03 09:10:00|977|966.5|977|966.5|977|966.5|977|966.5|1
1654247410000|2022-06-03 09:10:10|976.98|966.48|976.9|966.4|976.98|966.48|976.9|966.4|5
1654247430000|2022-06-03 09:10:30|976.83|966.33|976.2|965.7|976.83|966.33|976.2|965.7|8
1654247440000|2022-06-03 09:10:40|976.17|965.67|976.45|965.95|976.55|966.05|976.17|965.67|5
1654247450000|2022-06-03 09:10:50|976.37|965.87|977.98|967.48|978.01|967.51|976.22|965.72|17
1654247460000|2022-06-03 09:11:00|977.96|967.46|976.8|966.3|978.05|967.55|976.8|966.3|22
1654247470000|2022-06-03 09:11:10|976.92|966.42|976.86|966.36|977|966.5|976.86|966.36|4
1654247480000|2022-06-03 09:11:20|976.85|966.35|976.9|966.4|976.9|966.4|976.14|965.64|15
1654247490000|2022-06-03 09:11:30|976.95|966.45|976.9|966.4|976.95|966.45|976.9|966.4|3
1654247500000|2022-06-03 09:11:40|976.83|966.33|976.36|965.86|976.83|966.33|976.23|965.73|14
1654247510000|2022-06-03 09:11:50|976.35|965.85|976.22|965.72|976.35|965.85|976.22|965.72|4
1654247520000|2022-06-03 09:12:00|976.2|965.7|975.51|965.01|976.2|965.7|975.51|965.01|18
1654247530000|2022-06-03 09:12:10|975.5|965|975.11|964.61|975.76|965.26|975.11|964.61|17
1654247540000|2022-06-03 09:12:20|975.1|964.6|974.99|964.49|975.14|964.64|974.99|964.49|12
1654247550000|2022-06-03 09:12:30|974.98|964.48|975.05|964.55|975.85|965.35|974.95|964.45|16
1654247560000|2022-06-03 09:12:40|975.03|964.53|975.01|964.51|975.03|964.53|974.87|964.37|12
1654247570000|2022-06-03 09:12:50|974.96|964.46|974.86|964.36|975.05|964.55|974.86|964.36|13
1654247580000|2022-06-03 09:13:00|975.04|964.54|974.35|963.85|975.04|964.54|974.35|963.85|9
1654247590000|2022-06-03 09:13:10|974.52|964.02|974.35|963.85|974.52|964.02|974.35|963.85|6
1654247600000|2022-06-03 09:13:20|973.66|963.16|973.2|962.7|973.66|963.16|973.2|962.7|5
1654247610000|2022-06-03 09:13:30|973.03|962.53|973.14|962.64|973.65|963.15|972.25|961.75|24
1654247620000|2022-06-03 09:13:40|973.33|962.83|973.22|962.72|973.33|962.83|973.22|962.72|6
1654247630000|2022-06-03 09:13:50|973.15|962.65|972.89|962.39|973.15|962.65|972.89|962.39|11
1654247640000|2022-06-03 09:14:00|972.7|962.2|972.39|961.89|972.73|962.23|972.22|961.72|16
1654247650000|2022-06-03 09:14:10|972.49|961.99|972.24|961.74|972.89|962.39|972.24|961.74|12
1654247660000|2022-06-03 09:14:20|972.32|961.82|972.26|961.76|972.37|961.87|972.17|961.67|7
1654247670000|2022-06-03 09:14:30|972.16|961.66|972.01|961.51|972.16|961.66|971.87|961.37|16
1654247680000|2022-06-03 09:14:40|972.16|961.66|972|961.5|972.21|961.71|971.99|961.49|15
1654247690000|2022-06-03 09:14:50|971.98|961.48|971.88|961.38|972.01|961.51|971.84|961.34|14
1654247700000|2022-06-03 09:15:00|971.87|961.37|972.54|962.04|972.54|962.04|971.8|961.3|16
1654247710000|2022-06-03 09:15:10|972.39|961.89|972.9|962.4|973.15|962.65|972.34|961.84|14
1654247720000|2022-06-03 09:15:20|972.95|962.45|972.45|961.95|973.05|962.55|972.45|961.95|9
1654247730000|2022-06-03 09:15:30|972.35|961.85|972.05|961.55|972.55|962.05|972.05|961.55|7
1654247740000|2022-06-03 09:15:40|971.85|961.35|971.5|961|972.26|961.76|971.5|961|17
1654247750000|2022-06-03 09:15:50|971.49|960.99|971.2|960.7|971.49|960.99|971.2|960.7|4
1654247760000|2022-06-03 09:16:00|971.42|960.92|971.05|960.55|971.42|960.92|970.95|960.45|10
1654247770000|2022-06-03 09:16:10|971.04|960.54|970.9|960.4|971.12|960.62|970.9|960.4|10
1654247780000|2022-06-03 09:16:20|971.02|960.52|970.9|960.4|971.03|960.53|970.9|960.4|7
1654247930000|2022-06-03 09:18:50|969.37|958.87|967.55|957.05|969.37|958.87|967.55|957.05|2
1654247940000|2022-06-03 09:19:00|967.5|957|967.9|957.4|968.05|957.55|967.33|956.83|12
1654247950000|2022-06-03 09:19:10|967.85|957.35|967.75|957.25|967.9|957.4|967.5|957|15
1654247960000|2022-06-03 09:19:20|967.8|957.3|967.65|957.15|967.8|957.3|967.35|956.85|13
1654247970000|2022-06-03 09:19:30|967.6|957.1|967.46|956.96|967.65|957.15|967.4|956.9|10
1654247980000|2022-06-03 09:19:40|967.4|956.9|967.41|956.91|967.7|957.2|967.36|956.86|11
1654247990000|2022-06-03 09:19:50|967.45|956.95|966.75|956.25|967.45|956.95|966.75|956.25|8
1654248000000|2022-06-03 09:20:00|966.44|955.94|966.42|955.92|966.44|955.94|966.13|955.63|11
1654248010000|2022-06-03 09:20:10|966.47|955.97|967.02|956.52|967.05|956.55|966.47|955.97|15
1654248020000|2022-06-03 09:20:20|967.37|956.87|967.35|956.85|967.75|957.25|967.35|956.85|8
1654248030000|2022-06-03 09:20:30|967.3|956.8|965.94|955.44|967.3|956.8|965.69|955.19|21
1654248040000|2022-06-03 09:20:40|965.91|955.41|966.08|955.58|966.21|955.71|965.79|955.29|17
1654248050000|2022-06-03 09:20:50|966.22|955.72|966.95|956.45|967|956.5|966.22|955.72|14
1654248060000|2022-06-03 09:21:00|967|956.5|966.72|956.22|967|956.5|966.4|955.9|16
1654248070000|2022-06-03 09:21:10|966.75|956.25|967.34|956.84|967.34|956.84|966.75|956.25|13
1654248080000|2022-06-03 09:21:20|967.29|956.79|967.65|957.15|967.75|957.25|967.29|956.79|11
1654248090000|2022-06-03 09:21:30|967.75|957.25|967.75|957.25|967.85|957.35|967.7|957.2|7
1654248100000|2022-06-03 09:21:40|967.7|957.2|969.05|958.55|969.05|958.55|967.55|957.05|20
1654248110000|2022-06-03 09:21:50|968.91|958.41|968.84|958.34|968.95|958.45|968.67|958.17|11
1654248120000|2022-06-03 09:22:00|968.89|958.39|968.6|958.1|969.09|958.59|968.6|958.1|8
1654248130000|2022-06-03 09:22:10|968.7|958.2|968.34|957.84|968.7|958.2|968.27|957.77|12
1654248140000|2022-06-03 09:22:20|968.24|957.74|968.34|957.84|968.54|958.04|968.24|957.74|10
1654248150000|2022-06-03 09:22:30|968.32|957.82|968.15|957.65|968.35|957.85|968.15|957.65|10
1654248160000|2022-06-03 09:22:40|968.07|957.57|968.22|957.72|968.3|957.8|968.07|957.57|7
1654248170000|2022-06-03 09:22:50|967.97|957.47|968.01|957.51|968.01|957.51|967.9|957.4|5
1654248180000|2022-06-03 09:23:00|968.11|957.61|968.26|957.76|968.92|958.42|968.11|957.61|11
1654248190000|2022-06-03 09:23:10|968.2|957.7|967.55|957.05|968.2|957.7|967.3|956.8|16
1654248200000|2022-06-03 09:23:20|967.45|956.95|967.55|957.05|967.85|957.35|967.37|956.87|17
1654248210000|2022-06-03 09:23:30|967.39|956.89|967.07|956.57|967.39|956.89|967.05|956.55|5
1654248220000|2022-06-03 09:23:40|967.06|956.56|966.6|956.1|967.23|956.73|966.6|956.1|10
1654248230000|2022-06-03 09:23:50|966.39|955.89|966.71|956.21|966.74|956.24|966.07|955.57|16
1654248240000|2022-06-03 09:24:00|966.74|956.24|965.73|955.23|966.74|956.24|965.73|955.23|9
1654248250000|2022-06-03 09:24:10|965.68|955.18|965.61|955.11|965.78|955.28|965.61|955.11|11
1654248260000|2022-06-03 09:24:20|965.68|955.18|966.75|956.25|966.8|956.3|965.61|955.11|14
1654248270000|2022-06-03 09:24:30|966.8|956.3|967.05|956.55|967.15|956.65|966.8|956.3|7
1654248280000|2022-06-03 09:24:40|967.15|956.65|967.45|956.95|967.45|956.95|967|956.5|7
1654248290000|2022-06-03 09:24:50|967.25|956.75|966.35|955.85|967.45|956.95|966.2|955.7|16
1654248300000|2022-06-03 09:25:00|966.2|955.7|966.3|955.8|966.55|956.05|965.98|955.48|13
1654248310000|2022-06-03 09:25:10|966.6|956.1|965.97|955.47|966.6|956.1|965.72|955.22|12
1654248320000|2022-06-03 09:25:20|966.07|955.57|966.75|956.25|966.85|956.35|966.04|955.54|19
1654248330000|2022-06-03 09:25:30|966.7|956.2|966.3|955.8|966.8|956.3|966.3|955.8|7
1654248340000|2022-06-03 09:25:40|966.2|955.7|965.93|955.43|966.2|955.7|965.65|955.15|10
1654248350000|2022-06-03 09:25:50|965.95|955.45|965.96|955.46|965.97|955.47|965.95|955.45|4
1654248360000|2022-06-03 09:26:00|965.98|955.48|966.7|956.2|966.7|956.2|965.98|955.48|7
1654248370000|2022-06-03 09:26:10|966.5|956|966.35|955.85|966.5|956|966.14|955.64|4
1654248380000|2022-06-03 09:26:20|966.3|955.8|966.6|956.1|966.65|956.15|966.3|955.8|7
1654248390000|2022-06-03 09:26:30|966.8|956.3|966.8|956.3|966.8|956.3|966.75|956.25|3
1654248400000|2022-06-03 09:26:40|966.86|956.36|966.43|955.93|966.86|956.36|966.23|955.73|7
1654248410000|2022-06-03 09:26:50|966.55|956.05|966.3|955.8|966.74|956.24|966.16|955.66|14
1654248420000|2022-06-03 09:27:00|966.24|955.74|966.03|955.53|966.24|955.74|966.03|955.53|5
1654248430000|2022-06-03 09:27:10|966.04|955.54|966.11|955.61|966.22|955.72|966.01|955.51|8
1654248440000|2022-06-03 09:27:20|966.07|955.57|965.94|955.44|966.07|955.57|965.87|955.37|6
1654248450000|2022-06-03 09:27:30|965.98|955.48|966.13|955.63|966.55|956.05|965.98|955.48|11
1654248460000|2022-06-03 09:27:40|966.32|955.82|966.16|955.66|966.32|955.82|966.14|955.64|8
1654248470000|2022-06-03 09:27:50|966.15|955.65|966.15|955.65|966.15|955.65|966|955.5|5
1654248480000|2022-06-03 09:28:00|966.06|955.56|966.29|955.79|966.31|955.81|966.06|955.56|10
1654248490000|2022-06-03 09:28:10|966.2|955.7|966.51|956.01|966.55|956.05|966.1|955.6|8
1654248500000|2022-06-03 09:28:20|966.41|955.91|966.45|955.95|966.6|956.1|966.41|955.91|7
1654248510000|2022-06-03 09:28:30|966.59|956.09|966.35|955.85|966.59|956.09|966.15|955.65|16
1654248520000|2022-06-03 09:28:40|966.3|955.8|966.5|956|966.6|956.1|966.19|955.69|14
1654248530000|2022-06-03 09:28:50|966.45|955.95|966.4|955.9|966.5|956|966|955.5|10
1654248540000|2022-06-03 09:29:00|966.35|955.85|966.35|955.85|966.35|955.85|966.35|955.85|1
1654248550000|2022-06-03 09:29:10|966.45|955.95|966.2|955.7|966.6|956.1|966.2|955.7|11
1654248560000|2022-06-03 09:29:20|966.25|955.75|966.11|955.61|966.25|955.75|966.05|955.55|7
1654248570000|2022-06-03 09:29:30|966.05|955.55|965.63|955.13|966.15|955.65|965.63|955.13|5
1654248580000|2022-06-03 09:29:40|965.58|955.08|965.93|955.43|966.3|955.8|965.58|955.08|15
1654248590000|2022-06-03 09:29:50|965.83|955.33|966.35|955.85|966.4|955.9|965.67|955.17|12
1654248600000|2022-06-03 09:30:00|966.4|955.9|965.53|955.03|966.45|955.95|965.53|955.03|15
1654248610000|2022-06-03 09:30:10|965.46|954.96|965.42|954.92|965.73|955.23|965.42|954.92|11
1654248630000|2022-06-03 09:30:30|965.59|955.09|965.73|955.23|965.73|955.23|965.53|955.03|4
1654248640000|2022-06-03 09:30:40|965.68|955.18|965.54|955.04|965.7|955.2|965.45|954.95|10
1654248650000|2022-06-03 09:30:50|965.73|955.23|965.99|955.49|965.99|955.49|965.58|955.08|8
1654248660000|2022-06-03 09:31:00|966.04|955.54|966.09|955.59|966.09|955.59|965.99|955.49|3
1654248670000|2022-06-03 09:31:10|966.04|955.54|965.66|955.16|966.04|955.54|965.53|955.03|12
1654248680000|2022-06-03 09:31:20|965.69|955.19|965.84|955.34|965.89|955.39|965.69|955.19|6
1654248690000|2022-06-03 09:31:30|965.89|955.39|966.04|955.54|966.04|955.54|965.84|955.34|5
1654248700000|2022-06-03 09:31:40|965.89|955.39|966.6|956.1|966.95|956.45|965.8|955.3|14
1654248710000|2022-06-03 09:31:50|966.55|956.05|966.75|956.25|966.85|956.35|966.5|956|14
1654248720000|2022-06-03 09:32:00|966.7|956.2|967|956.5|967|956.5|966.5|956|17
1654248730000|2022-06-03 09:32:10|967.05|956.55|967.47|956.97|967.62|957.12|967.05|956.55|7
1654248740000|2022-06-03 09:32:20|967.57|957.07|968|957.5|968|957.5|967.57|957.07|5
1654248750000|2022-06-03 09:32:30|968.15|957.65|968.25|957.75|968.4|957.9|968.15|957.65|9
1654248760000|2022-06-03 09:32:40|968.35|957.85|968.19|957.69|968.55|958.05|967.99|957.49|9
1654248770000|2022-06-03 09:32:50|968.14|957.64|968.65|958.15|968.65|958.15|968.09|957.59|8
1654248780000|2022-06-03 09:33:00|968.7|958.2|968.45|957.95|968.7|958.2|968.4|957.9|6
1654248790000|2022-06-03 09:33:10|968.55|958.05|968.75|958.25|968.75|958.25|968.55|958.05|9
1654248800000|2022-06-03 09:33:20|968.65|958.15|968.7|958.2|968.7|958.2|968.6|958.1|10
1654248810000|2022-06-03 09:33:30|968.85|958.35|969.22|958.72|969.22|958.72|968.6|958.1|11
1654248820000|2022-06-03 09:33:40|969.37|958.87|970.25|959.75|970.3|959.8|969.37|958.87|8
1654248830000|2022-06-03 09:33:50|970.3|959.8|969.35|958.85|970.35|959.85|969.35|958.85|18
1654248840000|2022-06-03 09:34:00|969.45|958.95|969.4|958.9|969.6|959.1|969.4|958.9|9
1654248850000|2022-06-03 09:34:10|969.35|958.85|968.05|957.55|969.4|958.9|968.05|957.55|12
1654248860000|2022-06-03 09:34:20|968.21|957.71|968.23|957.73|968.33|957.83|968.05|957.55|7
1654248870000|2022-06-03 09:34:30|968.18|957.68|967.02|956.52|968.18|957.68|967.02|956.52|19
1654248880000|2022-06-03 09:34:40|967.23|956.73|967.4|956.9|967.5|957|967.04|956.54|13
1654248890000|2022-06-03 09:34:50|967.45|956.95|967.85|957.35|967.85|957.35|967.45|956.95|6
1654248900000|2022-06-03 09:35:00|967.8|957.3|967.45|956.95|967.8|957.3|967.45|956.95|15
1654248910000|2022-06-03 09:35:10|967.4|956.9|966.25|955.75|967.4|956.9|966.25|955.75|13
1654248920000|2022-06-03 09:35:20|966.23|955.73|966.3|955.8|966.35|955.85|966.23|955.73|9
1654248930000|2022-06-03 09:35:30|966.35|955.85|966.5|956|966.5|956|966.35|955.85|2
1654248940000|2022-06-03 09:35:40|966.45|955.95|966.05|955.55|966.45|955.95|966.05|955.55|4
1654248950000|2022-06-03 09:35:50|966|955.5|965.75|955.25|966|955.5|965.7|955.2|6
1654248960000|2022-06-03 09:36:00|965.8|955.3|965.8|955.3|965.8|955.3|965.8|955.3|1
1654248970000|2022-06-03 09:36:10|965.85|955.35|965.48|954.98|966.05|955.55|965.48|954.98|12
1654248980000|2022-06-03 09:36:20|965.53|955.03|965.42|954.92|965.68|955.18|965.42|954.92|6
1654248990000|2022-06-03 09:36:30|965.33|954.83|964.55|954.05|965.33|954.83|963.86|953.36|25
1654249000000|2022-06-03 09:36:40|964.65|954.15|964.01|953.51|964.85|954.35|964.01|953.51|12
1654249010000|2022-06-03 09:36:50|964.17|953.67|964.21|953.71|964.21|953.71|964.01|953.51|11
1654249020000|2022-06-03 09:37:00|964.26|953.76|964.5|954|964.78|954.28|964.26|953.76|14
1654249030000|2022-06-03 09:37:10|964.55|954.05|964.5|954|964.6|954.1|964.5|954|5
1654249040000|2022-06-03 09:37:20|964.55|954.05|964.1|953.6|964.55|954.05|964|953.5|11
1654249050000|2022-06-03 09:37:30|964.15|953.65|964.8|954.3|964.85|954.35|964.13|953.63|16
1654249060000|2022-06-03 09:37:40|964.85|954.35|965.55|955.05|965.55|955.05|964.8|954.3|6
1654249070000|2022-06-03 09:37:50|965.5|955|965.55|955.05|965.55|955.05|965.25|954.75|14
1654249080000|2022-06-03 09:38:00|965.34|954.84|964.8|954.3|965.45|954.95|964.55|954.05|13
1654249090000|2022-06-03 09:38:10|964.9|954.4|964.8|954.3|964.9|954.4|964.8|954.3|2
1654249100000|2022-06-03 09:38:20|964.9|954.4|965.4|954.9|965.55|955.05|964.9|954.4|8
1654249110000|2022-06-03 09:38:30|965.35|954.85|965.1|954.6|965.5|955|965.06|954.56|19
1654249120000|2022-06-03 09:38:40|965.15|954.65|965.25|954.75|965.5|955|965.15|954.65|9
1654249130000|2022-06-03 09:38:50|965.35|954.85|965.65|955.15|965.65|955.15|965.35|954.85|6
1654249140000|2022-06-03 09:39:00|965.6|955.1|965.2|954.7|965.6|955.1|965.05|954.55|10
1654249150000|2022-06-03 09:39:10|965.15|954.65|965.15|954.65|965.15|954.65|965.05|954.55|6
1654249160000|2022-06-03 09:39:20|965.3|954.8|965.85|955.35|965.95|955.45|965.2|954.7|14
1654249170000|2022-06-03 09:39:30|965.8|955.3|965.85|955.35|965.85|955.35|965.8|955.3|6
1654249180000|2022-06-03 09:39:40|965.9|955.4|965.9|955.4|965.95|955.45|965.9|955.4|3
1654249200000|2022-06-03 09:40:00|965.95|955.45|966.2|955.7|966.2|955.7|965.9|955.4|9
1654249210000|2022-06-03 09:40:10|966.1|955.6|966|955.5|966.25|955.75|965.9|955.4|14
1654249220000|2022-06-03 09:40:20|965.95|955.45|965.95|955.45|965.95|955.45|965.9|955.4|3
1654249230000|2022-06-03 09:40:30|966|955.5|966|955.5|966.1|955.6|966|955.5|5
1654249240000|2022-06-03 09:40:40|965.95|955.45|965.95|955.45|965.95|955.45|965.95|955.45|1
1654249250000|2022-06-03 09:40:50|965.9|955.4|965.9|955.4|965.9|955.4|965.9|955.4|1
1654249260000|2022-06-03 09:41:00|965.95|955.45|966.15|955.65|966.15|955.65|965.95|955.45|4
1654249270000|2022-06-03 09:41:10|966.05|955.55|966.1|955.6|966.25|955.75|966.05|955.55|6
1654249280000|2022-06-03 09:41:20|966.2|955.7|966|955.5|966.2|955.7|966|955.5|6
1654249290000|2022-06-03 09:41:30|965.95|955.45|965.55|955.05|965.95|955.45|965.5|955|11
1654249300000|2022-06-03 09:41:40|965.5|955|965.4|954.9|965.55|955.05|965.4|954.9|11
1654249310000|2022-06-03 09:41:50|965.35|954.85|965.25|954.75|965.35|954.85|965.2|954.7|5
1654249320000|2022-06-03 09:42:00|965.3|954.8|964.7|954.2|965.3|954.8|964.7|954.2|6
1654249330000|2022-06-03 09:42:10|964.65|954.15|963.4|952.9|964.8|954.3|963.26|952.76|20
1654249340000|2022-06-03 09:42:20|963.45|952.95|963.45|952.95|963.65|953.15|963.35|952.85|9
1654249350000|2022-06-03 09:42:30|963.4|952.9|963.5|953|963.5|953|963.4|952.9|6
1654249360000|2022-06-03 09:42:40|963.45|952.95|963.35|952.85|963.45|952.95|963.35|952.85|3
1654249370000|2022-06-03 09:42:50|963.26|952.76|963.26|952.76|963.26|952.76|963.26|952.76|1
1654249380000|2022-06-03 09:43:00|962.79|952.29|961.95|951.45|962.79|952.29|961.95|951.45|10
1654249390000|2022-06-03 09:43:10|961.9|951.4|961.68|951.18|961.9|951.4|961.63|951.13|17
1654249400000|2022-06-03 09:43:20|961.73|951.23|963.2|952.7|963.2|952.7|961.73|951.23|18
1654249410000|2022-06-03 09:43:30|963.05|952.55|963.7|953.2|963.7|953.2|963.05|952.55|13
1654249420000|2022-06-03 09:43:40|963.75|953.25|964.15|953.65|964.15|953.65|963.75|953.25|2
1654249430000|2022-06-03 09:43:50|964.35|953.85|964.8|954.3|964.8|954.3|964.3|953.8|10
1654249440000|2022-06-03 09:44:00|964.6|954.1|963.65|953.15|964.6|954.1|963.55|953.05|15
1654249450000|2022-06-03 09:44:10|963.6|953.1|963.3|952.8|963.65|953.15|963.15|952.65|11
1654249460000|2022-06-03 09:44:20|963.25|952.75|963.8|953.3|963.8|953.3|963.15|952.65|11
1654249470000|2022-06-03 09:44:30|963.85|953.35|964.25|953.75|964.3|953.8|963.85|953.35|16
1654249480000|2022-06-03 09:44:40|963.95|953.45|962.65|952.15|963.95|953.45|962.65|952.15|21
1654249490000|2022-06-03 09:44:50|962.6|952.1|963.05|952.55|963.05|952.55|962.6|952.1|15
1654249500000|2022-06-03 09:45:00|963|952.5|962|951.5|963|952.5|961.95|951.45|15
1654249510000|2022-06-03 09:45:10|961.95|951.45|961.38|950.88|961.95|951.45|961.38|950.88|10
1654249520000|2022-06-03 09:45:20|961.09|950.59|960.24|949.74|961.09|950.59|960.24|949.74|14
1654249530000|2022-06-03 09:45:30|960.23|949.73|959.51|949.01|960.24|949.74|959.51|949.01|16
1654249540000|2022-06-03 09:45:40|959.63|949.13|960.3|949.8|960.3|949.8|959.51|949.01|10
1654249550000|2022-06-03 09:45:50|960.25|949.75|962.25|951.75|962.25|951.75|960.25|949.75|21
1654249560000|2022-06-03 09:46:00|962.55|952.05|963.7|953.2|964.35|953.85|962.55|952.05|26
1654249570000|2022-06-03 09:46:10|963.65|953.15|962.4|951.9|963.7|953.2|962.25|951.75|20
1654249580000|2022-06-03 09:46:20|962.35|951.85|963.45|952.95|963.45|952.95|961.65|951.15|24
1654249590000|2022-06-03 09:46:30|963.4|952.9|963.5|953|963.55|953.05|963.3|952.8|6
1654249600000|2022-06-03 09:46:40|963.35|952.85|963.6|953.1|963.6|953.1|963.35|952.85|10
1654249610000|2022-06-03 09:46:50|963.65|953.15|963.35|952.85|963.95|953.45|963.35|952.85|9
1654249620000|2022-06-03 09:47:00|963.4|952.9|962.8|952.3|963.4|952.9|962.8|952.3|7
1654249630000|2022-06-03 09:47:10|962.9|952.4|962.35|951.85|962.9|952.4|962.35|951.85|9
1654249640000|2022-06-03 09:47:20|962.25|951.75|962.05|951.55|962.25|951.75|962.05|951.55|5
1654249650000|2022-06-03 09:47:30|962|951.5|962.95|952.45|962.95|952.45|962|951.5|13
1654249660000|2022-06-03 09:47:40|962.9|952.4|962.95|952.45|962.95|952.45|962.9|952.4|4
1654249670000|2022-06-03 09:47:50|963|952.5|962.4|951.9|963|952.5|962.4|951.9|8
1654249680000|2022-06-03 09:48:00|962.2|951.7|962.55|952.05|962.6|952.1|962.2|951.7|8
1654249690000|2022-06-03 09:48:10|962.85|952.35|963.4|952.9|963.4|952.9|962.85|952.35|8
1654249700000|2022-06-03 09:48:20|963.35|952.85|963.55|953.05|963.6|953.1|963.12|952.62|11
1654249710000|2022-06-03 09:48:30|963.5|953|964.3|953.8|964.3|953.8|963.45|952.95|16
1654249720000|2022-06-03 09:48:40|964.35|953.85|964.35|953.85|964.35|953.85|964.1|953.6|7
1654249730000|2022-06-03 09:48:50|964.4|953.9|964.15|953.65|964.45|953.95|964.15|953.65|12
1654249740000|2022-06-03 09:49:00|964.2|953.7|964.85|954.35|964.95|954.45|964.15|953.65|15
1654249750000|2022-06-03 09:49:10|964.9|954.4|964.65|954.15|964.95|954.45|964.27|953.77|25
1654249760000|2022-06-03 09:49:20|964.6|954.1|964.95|954.45|965|954.5|964.6|954.1|9
1654249770000|2022-06-03 09:49:30|965|954.5|965.68|955.18|965.9|955.4|964.95|954.45|16
1654249780000|2022-06-03 09:49:40|965.63|955.13|965.35|954.85|965.63|955.13|965.25|954.75|7
1654249790000|2022-06-03 09:49:50|965.5|955|965.35|954.85|965.55|955.05|965.25|954.75|16
1654249800000|2022-06-03 09:50:00|965.5|955|965.95|955.45|965.95|955.45|965.5|955|7
1654249810000|2022-06-03 09:50:10|966.04|955.54|965.07|954.57|966.04|955.54|965.05|954.55|9
1654249820000|2022-06-03 09:50:20|965.27|954.77|964.8|954.3|965.35|954.85|964.8|954.3|9
1654249830000|2022-06-03 09:50:30|964.75|954.25|964.17|953.67|964.75|954.25|964.17|953.67|7
1654249840000|2022-06-03 09:50:40|964.15|953.65|964.25|953.75|964.39|953.89|964.12|953.62|13
1654249850000|2022-06-03 09:50:50|964.2|953.7|965.2|954.7|965.2|954.7|964.03|953.53|18
1654249860000|2022-06-03 09:51:00|965.3|954.8|966.2|955.7|966.2|955.7|965.3|954.8|13
1654249870000|2022-06-03 09:51:10|966.25|955.75|966.1|955.6|966.31|955.81|966|955.5|7
1654249880000|2022-06-03 09:51:20|966.15|955.65|966|955.5|966.25|955.75|965.67|955.17|23
1654249890000|2022-06-03 09:51:30|965.95|955.45|965.99|955.49|965.99|955.49|965.74|955.24|9
1654249910000|2022-06-03 09:51:50|965.89|955.39|966.15|955.65|966.15|955.65|965.84|955.34|5
1654249920000|2022-06-03 09:52:00|966.25|955.75|966.4|955.9|966.55|956.05|966.25|955.75|5
1654249930000|2022-06-03 09:52:10|966.35|955.85|966.3|955.8|966.35|955.85|966.1|955.6|4
1654249940000|2022-06-03 09:52:20|966.35|955.85|966|955.5|966.45|955.95|966|955.5|10
1654249950000|2022-06-03 09:52:30|965.95|955.45|966|955.5|966.05|955.55|965.95|955.45|5
1654249960000|2022-06-03 09:52:40|965.95|955.45|965.6|955.1|966.05|955.55|965.46|954.96|13
1654249970000|2022-06-03 09:52:50|965.55|955.05|965.55|955.05|965.6|955.1|965.46|954.96|5
1654249980000|2022-06-03 09:53:00|965.5|955|964.99|954.49|965.55|955.05|964.99|954.49|17
1654249990000|2022-06-03 09:53:10|964.94|954.44|964.92|954.42|965.05|954.55|964.75|954.25|8
1654250000000|2022-06-03 09:53:20|964.85|954.35|964.67|954.17|964.85|954.35|964.67|954.17|3
1654250010000|2022-06-03 09:53:30|964.61|954.11|964.54|954.04|964.66|954.16|964.54|954.04|7
1654250020000|2022-06-03 09:53:40|964.43|953.93|964.95|954.45|965.1|954.6|964.43|953.93|12
1654250030000|2022-06-03 09:53:50|964.9|954.4|964.15|953.65|964.9|954.4|964.15|953.65|6
1654250040000|2022-06-03 09:54:00|963.97|953.47|963.25|952.75|963.97|953.47|963.25|952.75|6
1654250050000|2022-06-03 09:54:10|963.24|952.74|962.99|952.49|963.24|952.74|962.99|952.49|6
1654250060000|2022-06-03 09:54:20|962.86|952.36|962.63|952.13|963.08|952.58|962.13|951.63|18
1654250070000|2022-06-03 09:54:30|962.68|952.18|962.36|951.86|962.96|952.46|962.34|951.84|11
1654250080000|2022-06-03 09:54:40|962.3|951.8|962.3|951.8|962.41|951.91|962.28|951.78|5
1654250090000|2022-06-03 09:54:50|962.31|951.81|962.91|952.41|962.91|952.41|962.19|951.69|7
1654250100000|2022-06-03 09:55:00|962.87|952.37|963|952.5|963|952.5|962.32|951.82|15
1654250110000|2022-06-03 09:55:10|963.1|952.6|962.17|951.67|963.1|952.6|962.17|951.67|12
1654250120000|2022-06-03 09:55:20|962.27|951.77|962.4|951.9|963.1|952.6|962.27|951.77|18
1654250130000|2022-06-03 09:55:30|962.55|952.05|962|951.5|962.95|952.45|962|951.5|17
1654250140000|2022-06-03 09:55:40|961.88|951.38|961.55|951.05|961.88|951.38|961.4|950.9|10
1654250150000|2022-06-03 09:55:50|961.6|951.1|962.15|951.65|962.2|951.7|961.6|951.1|10
1654250160000|2022-06-03 09:56:00|962.05|951.55|962.3|951.8|962.3|951.8|962.05|951.55|7
1654250170000|2022-06-03 09:56:10|962.35|951.85|962.4|951.9|962.45|951.95|962.3|951.8|8
1654250180000|2022-06-03 09:56:20|962.35|951.85|962.1|951.6|962.4|951.9|962.1|951.6|12
1654250190000|2022-06-03 09:56:30|961.95|951.45|961.4|950.9|961.95|951.45|961.21|950.71|18
1654250200000|2022-06-03 09:56:40|961.35|950.85|962|951.5|962.11|951.61|961.35|950.85|11
1654250210000|2022-06-03 09:56:50|962.05|951.55|962.35|951.85|962.35|951.85|962.05|951.55|4
1654250220000|2022-06-03 09:57:00|962.4|951.9|962.15|951.65|962.4|951.9|962.05|951.55|11
1654250230000|2022-06-03 09:57:10|962.2|951.7|960.9|950.4|962.2|951.7|960.71|950.21|19
1654250240000|2022-06-03 09:57:20|960.85|950.35|960.2|949.7|961.05|950.55|960.15|949.65|13
1654250250000|2022-06-03 09:57:30|960.25|949.75|960.45|949.95|960.48|949.98|960.25|949.75|18
1654250260000|2022-06-03 09:57:40|960.6|950.1|960.55|950.05|960.62|950.12|960.5|950|5
1654250270000|2022-06-03 09:57:50|960.65|950.15|961.3|950.8|961.35|950.85|960.65|950.15|9
1654250280000|2022-06-03 09:58:00|961.35|950.85|961.2|950.7|961.45|950.95|961.2|950.7|9
1654250290000|2022-06-03 09:58:10|961.08|950.58|960.1|949.6|961.3|950.8|960.1|949.6|11
1654250300000|2022-06-03 09:58:20|960.08|949.58|961.6|951.1|961.6|951.1|960.08|949.58|14
1654250310000|2022-06-03 09:58:30|961.75|951.25|961.49|950.99|961.75|951.25|961.49|950.99|7
1654250320000|2022-06-03 09:58:40|961.4|950.9|961.1|950.6|961.4|950.9|960.91|950.41|6
1654250340000|2022-06-03 09:59:00|961.05|950.55|960.85|950.35|961.1|950.6|960.85|950.35|4
1654250350000|2022-06-03 09:59:10|960.95|950.45|961|950.5|961|950.5|960.95|950.45|2
1654250360000|2022-06-03 09:59:20|961.15|950.65|960.66|950.16|961.15|950.65|960.66|950.16|8
1654250370000|2022-06-03 09:59:30|960.51|950.01|960.51|950.01|960.61|950.11|960.37|949.87|6
1654250390000|2022-06-03 09:59:50|960.61|950.11|960.61|950.11|960.61|950.11|960.56|950.06|21
1654250400000|2022-06-03 10:00:00|960.66|950.16|960.51|950.01|961.2|950.7|960.51|950.01|12
1654250410000|2022-06-03 10:00:10|960.56|950.06|960.37|949.87|960.76|950.26|960.37|949.87|8
1654250420000|2022-06-03 10:00:20|959.95|949.45|959.53|949.03|959.95|949.45|959.53|949.03|7
1654250430000|2022-06-03 10:00:30|959.52|949.02|959.51|949.01|959.52|949.02|959.51|949.01|2
1654250440000|2022-06-03 10:00:40|959.63|949.13|959.58|949.08|959.68|949.18|959.51|949.01|12
1654250450000|2022-06-03 10:00:50|959.51|949.01|958.94|948.44|959.51|949.01|958.33|947.83|13
1654250460000|2022-06-03 10:01:00|958.86|948.36|958.22|947.72|958.86|948.36|958.19|947.69|9
1654250470000|2022-06-03 10:01:10|958.14|947.64|957.71|947.21|958.14|947.64|957.71|947.21|15
1654250490000|2022-06-03 10:01:30|957.67|947.17|957.64|947.14|957.67|947.17|957.64|947.14|2
1654250500000|2022-06-03 10:01:40|957.79|947.29|957.95|947.45|957.95|947.45|957.79|947.29|4
1654250510000|2022-06-03 10:01:50|957.91|947.41|958.78|948.28|958.78|948.28|957.89|947.39|13
1654250520000|2022-06-03 10:02:00|958.75|948.25|959.1|948.6|959.14|948.64|958.75|948.25|7
1654250530000|2022-06-03 10:02:10|959.09|948.59|958.9|948.4|959.25|948.75|958.77|948.27|11
1654250540000|2022-06-03 10:02:20|958.95|948.45|958.9|948.4|959.55|949.05|958.9|948.4|9
1654250550000|2022-06-03 10:02:30|959|948.5|959|948.5|959|948.5|958.95|948.45|3
1654250560000|2022-06-03 10:02:40|959.15|948.65|959.2|948.7|959.25|948.75|959.1|948.6|12
1654250570000|2022-06-03 10:02:50|959.05|948.55|959.05|948.55|959.05|948.55|958.95|948.45|4
1654250580000|2022-06-03 10:03:00|959.1|948.6|958.75|948.25|959.25|948.75|958.75|948.25|9
1654250590000|2022-06-03 10:03:10|958.85|948.35|958.85|948.35|958.85|948.35|958.8|948.3|3
1654250610000|2022-06-03 10:03:30|959.3|948.8|959.2|948.7|959.3|948.8|959.05|948.55|12
1654250620000|2022-06-03 10:03:40|959.15|948.65|959.05|948.55|959.25|948.75|959.05|948.55|9
1654250630000|2022-06-03 10:03:50|958.99|948.49|958.99|948.49|958.99|948.49|958.99|948.49|1
1654250640000|2022-06-03 10:04:00|958.79|948.29|958.79|948.29|958.99|948.49|958.79|948.29|6
1654250650000|2022-06-03 10:04:10|958.73|948.23|957.64|947.14|958.73|948.23|957.64|947.14|12
1654250680000|2022-06-03 10:04:40|957.74|947.24|957.64|947.14|957.74|947.24|957.64|947.14|5
1654250690000|2022-06-03 10:04:50|957.74|947.24|957.69|947.19|957.74|947.24|957.64|947.14|3
1654250700000|2022-06-03 10:05:00|957.64|947.14|957.69|947.19|957.74|947.24|957.64|947.14|7
1654250710000|2022-06-03 10:05:10|957.64|947.14|957.64|947.14|957.64|947.14|957.64|947.14|1
1654250720000|2022-06-03 10:05:20|957.74|947.24|957.38|946.88|957.94|947.44|957.29|946.79|14
1654250730000|2022-06-03 10:05:30|957.36|946.86|956.65|946.15|957.45|946.95|956.65|946.15|14
1654250740000|2022-06-03 10:05:40|956.6|946.1|956.65|946.15|956.65|946.15|956.6|946.1|3
1654250750000|2022-06-03 10:05:50|956.6|946.1|956.54|946.04|956.61|946.11|956.51|946.01|8
1654250760000|2022-06-03 10:06:00|956.55|946.05|955.29|944.79|956.57|946.07|955.26|944.76|17
1654250770000|2022-06-03 10:06:10|955.45|944.95|956.34|945.84|956.34|945.84|955.45|944.95|23
1654250780000|2022-06-03 10:06:20|956.38|945.88|957.56|947.06|957.59|947.09|956.34|945.84|16
1654250790000|2022-06-03 10:06:30|957.54|947.04|957.35|946.85|957.54|947.04|957.34|946.84|5
1654250800000|2022-06-03 10:06:40|957.45|946.95|958.75|948.25|958.75|948.25|957.45|946.95|9
1654250810000|2022-06-03 10:06:50|958.7|948.2|958.55|948.05|959.23|948.73|958.45|947.95|17
1654250820000|2022-06-03 10:07:00|958.65|948.15|959.05|948.55|959.15|948.65|958.65|948.15|13
1654250830000|2022-06-03 10:07:10|959.15|948.65|958.65|948.15|959.15|948.65|958.65|948.15|11
1654250840000|2022-06-03 10:07:20|958.7|948.2|958|947.5|958.7|948.2|958|947.5|15
1654250850000|2022-06-03 10:07:30|957.9|947.4|958.4|947.9|958.4|947.9|957.85|947.35|11
1654250860000|2022-06-03 10:07:40|958.65|948.15|958.8|948.3|959.04|948.54|958.65|948.15|14
1654250870000|2022-06-03 10:07:50|958.75|948.25|958.3|947.8|958.75|948.25|958.3|947.8|8
1654250880000|2022-06-03 10:08:00|958.25|947.75|959.15|948.65|959.15|948.65|958.25|947.75|19
1654250890000|2022-06-03 10:08:10|959.1|948.6|958.6|948.1|959.15|948.65|958.6|948.1|9
1654250900000|2022-06-03 10:08:20|958.55|948.05|958.45|947.95|958.55|948.05|958.27|947.77|14
1654250910000|2022-06-03 10:08:30|958.4|947.9|958.27|947.77|958.4|947.9|958.18|947.68|8
1654250920000|2022-06-03 10:08:40|958.22|947.72|958.22|947.72|958.27|947.77|958.22|947.72|9
1654250930000|2022-06-03 10:08:50|958.27|947.77|958.5|948|958.55|948.05|958.22|947.72|8
1654250940000|2022-06-03 10:09:00|958.6|948.1|958.09|947.59|958.6|948.1|958.04|947.54|12
1654250950000|2022-06-03 10:09:10|958.18|947.68|958.11|947.61|958.28|947.78|958.11|947.61|4
1654250960000|2022-06-03 10:09:20|957.58|947.08|956.57|946.07|957.58|947.08|956.57|946.07|17
1654250970000|2022-06-03 10:09:30|956.46|945.96|955.98|945.48|956.46|945.96|955.55|945.05|18
1654250980000|2022-06-03 10:09:40|956|945.5|955.8|945.3|956.3|945.8|955.8|945.3|15
1654250990000|2022-06-03 10:09:50|955.75|945.25|955.5|945|955.96|945.46|955.5|945|10
1654251000000|2022-06-03 10:10:00|955.49|944.99|956.06|945.56|956.06|945.56|955.49|944.99|4
1654251010000|2022-06-03 10:10:10|956.17|945.67|956.29|945.79|956.29|945.79|956.17|945.67|9
1654251020000|2022-06-03 10:10:20|956.24|945.74|956.17|945.67|956.55|946.05|956.17|945.67|13
1654251030000|2022-06-03 10:10:30|955.95|945.45|955.26|944.76|955.95|945.45|955.26|944.76|17
1654251040000|2022-06-03 10:10:40|955.34|944.84|955.26|944.76|955.44|944.94|955.26|944.76|8
1654251050000|2022-06-03 10:10:50|955.32|944.82|955.3|944.8|955.32|944.82|955.3|944.8|2
1654251060000|2022-06-03 10:11:00|955.35|944.85|954.87|944.37|955.44|944.94|954.87|944.37|9
1654251070000|2022-06-03 10:11:10|954.88|944.38|954.91|944.41|954.91|944.41|954.74|944.24|9
1654251080000|2022-06-03 10:11:20|954.9|944.4|953.57|943.07|954.9|944.4|953.57|943.07|9
1654251090000|2022-06-03 10:11:30|953.58|943.08|953.59|943.09|953.7|943.2|953.41|942.91|11
1654251100000|2022-06-03 10:11:40|953.53|943.03|954.51|944.01|954.51|944.01|953.53|943.03|19
1654251110000|2022-06-03 10:11:50|954.5|944|955.71|945.21|955.71|945.21|954.5|944|15
1654251120000|2022-06-03 10:12:00|955.66|945.16|956.6|946.1|956.6|946.1|955.66|945.16|15
1654251130000|2022-06-03 10:12:10|956.65|946.15|956.94|946.44|957|946.5|956.6|946.1|8
1654251140000|2022-06-03 10:12:20|957.05|946.55|957.07|946.57|957.12|946.62|956.95|946.45|8
1654251150000|2022-06-03 10:12:30|957|946.5|956.9|946.4|957|946.5|956.75|946.25|7
1654251160000|2022-06-03 10:12:40|956.85|946.35|957.1|946.6|957.1|946.6|956.85|946.35|4
1654251170000|2022-06-03 10:12:50|957.05|946.55|956.9|946.4|957.15|946.65|956.9|946.4|10
1654251180000|2022-06-03 10:13:00|956.75|946.25|956.35|945.85|956.75|946.25|956.23|945.73|13
1654251190000|2022-06-03 10:13:10|956.25|945.75|955.75|945.25|956.25|945.75|955.62|945.12|11
1654251200000|2022-06-03 10:13:20|955.8|945.3|956.1|945.6|956.3|945.8|955.8|945.3|7
1654251210000|2022-06-03 10:13:30|956.15|945.65|955.67|945.17|956.25|945.75|955.67|945.17|12
1654251220000|2022-06-03 10:13:40|955.66|945.16|955.9|945.4|955.97|945.47|955.65|945.15|8
1654251230000|2022-06-03 10:13:50|955.85|945.35|955.4|944.9|955.85|945.35|955.4|944.9|5
1654251240000|2022-06-03 10:14:00|955.35|944.85|955.55|945.05|955.55|945.05|955.05|944.55|8
1654251250000|2022-06-03 10:14:10|955.5|945|955.28|944.78|955.5|945|955.14|944.64|7
1654251260000|2022-06-03 10:14:20|955.23|944.73|955.65|945.15|955.65|945.15|955.18|944.68|6
1654251270000|2022-06-03 10:14:30|955.7|945.2|955.6|945.1|955.7|945.2|955.6|945.1|5
1654251280000|2022-06-03 10:14:40|955.44|944.94|954.98|944.48|955.44|944.94|954.98|944.48|9
1654251290000|2022-06-03 10:14:50|954.91|944.41|954.91|944.41|954.93|944.43|954.91|944.41|3
1654251300000|2022-06-03 10:15:00|954.83|944.33|953.41|942.91|954.83|944.33|953.41|942.91|18
1654251310000|2022-06-03 10:15:10|953.48|942.98|954.55|944.05|954.74|944.24|953.48|942.98|17
1654251320000|2022-06-03 10:15:20|954.65|944.15|954.52|944.02|955.3|944.8|954.52|944.02|19
1654251330000|2022-06-03 10:15:30|954.6|944.1|954.29|943.79|954.6|944.1|953.92|943.42|18
1654251340000|2022-06-03 10:15:40|954.3|943.8|954.24|943.74|954.35|943.85|954.21|943.71|11
1654251350000|2022-06-03 10:15:50|954.2|943.7|954.29|943.79|954.29|943.79|953.87|943.37|16
1654251360000|2022-06-03 10:16:00|954.18|943.68|954.8|944.3|954.85|944.35|954.1|943.6|15
1654251370000|2022-06-03 10:16:10|954.9|944.4|955.45|944.95|955.55|945.05|954.9|944.4|11
1654251380000|2022-06-03 10:16:20|955.5|945|955.95|945.45|956.05|945.55|955.5|945|10
1654251390000|2022-06-03 10:16:30|955.94|945.44|955.5|945|955.94|945.44|955.45|944.95|6
1654251400000|2022-06-03 10:16:40|955.65|945.15|955.5|945|955.65|945.15|955.15|944.65|15
1654251410000|2022-06-03 10:16:50|955.55|945.05|955.27|944.77|955.55|945.05|955.27|944.77|6
1654251420000|2022-06-03 10:17:00|955.2|944.7|955.55|945.05|955.55|945.05|954.98|944.48|8
1654251430000|2022-06-03 10:17:10|955.5|945|955.86|945.36|956.1|945.6|955.5|945|12
1654251440000|2022-06-03 10:17:20|955.91|945.41|955.96|945.46|956.05|945.55|955.91|945.41|5
1654251450000|2022-06-03 10:17:30|955.97|945.47|955.18|944.68|955.97|945.47|955.18|944.68|9
1654251460000|2022-06-03 10:17:40|955.01|944.51|954.92|944.42|955.01|944.51|954.92|944.42|3
1654251470000|2022-06-03 10:17:50|954.87|944.37|955.16|944.66|955.26|944.76|954.87|944.37|4
1654251480000|2022-06-03 10:18:00|955.11|944.61|954.87|944.37|955.11|944.61|954.55|944.05|11
1654251490000|2022-06-03 10:18:10|954.78|944.28|954.89|944.39|954.94|944.44|954.3|943.8|14
1654251500000|2022-06-03 10:18:20|955.04|944.54|954.94|944.44|955.04|944.54|954.94|944.44|2
1654251510000|2022-06-03 10:18:30|955.04|944.54|955.19|944.69|955.24|944.74|955.04|944.54|4
1654251520000|2022-06-03 10:18:40|955.24|944.74|955.6|945.1|955.6|945.1|955.24|944.74|9
1654251530000|2022-06-03 10:18:50|955.5|945|955.55|945.05|955.55|945.05|955.5|945|2
1654251540000|2022-06-03 10:19:00|955.5|945|956.09|945.59|956.3|945.8|955.26|944.76|15
1654251550000|2022-06-03 10:19:10|956.1|945.6|955.92|945.42|956.4|945.9|955.92|945.42|10
1654251560000|2022-06-03 10:19:20|955.97|945.47|956.03|945.53|956.12|945.62|955.97|945.47|10
1654251570000|2022-06-03 10:19:30|956.11|945.61|956.5|946|956.55|946.05|955.99|945.49|10
1654251580000|2022-06-03 10:19:40|956.55|946.05|956.3|945.8|956.6|946.1|956.3|945.8|5
1654251590000|2022-06-03 10:19:50|956.45|945.95|956.3|945.8|956.45|945.95|956.3|945.8|3
1654251600000|2022-06-03 10:20:00|956.15|945.65|955.94|945.44|956.15|945.65|955.94|945.44|3
1654251610000|2022-06-03 10:20:10|955.84|945.34|955.84|945.34|955.84|945.34|955.84|945.34|1
1654251620000|2022-06-03 10:20:20|956.04|945.54|956|945.5|956.27|945.77|956|945.5|11
1654251630000|2022-06-03 10:20:30|955.99|945.49|956.04|945.54|956.04|945.54|955.99|945.49|2
1654251640000|2022-06-03 10:20:40|956.05|945.55|956|945.5|956.27|945.77|956|945.5|7
1654251650000|2022-06-03 10:20:50|956.01|945.51|956.1|945.6|956.24|945.74|956|945.5|9
1654251660000|2022-06-03 10:21:00|956.2|945.7|956.5|946|956.5|946|956.1|945.6|10
1654251670000|2022-06-03 10:21:10|956.45|945.95|955.84|945.34|956.45|945.95|955.84|945.34|8
1654251680000|2022-06-03 10:21:20|955.99|945.49|956.25|945.75|956.28|945.78|955.99|945.49|7
1654251690000|2022-06-03 10:21:30|956.34|945.84|956.54|946.04|956.54|946.04|956.27|945.77|15
1654251700000|2022-06-03 10:21:40|956.6|946.1|956.6|946.1|956.6|946.1|956.6|946.1|1
1654251710000|2022-06-03 10:21:50|956.72|946.22|957.12|946.62|957.12|946.62|956.72|946.22|9
1654251720000|2022-06-03 10:22:00|957.15|946.65|956.75|946.25|957.19|946.69|956.65|946.15|14
1654251730000|2022-06-03 10:22:10|956.65|946.15|956.45|945.95|956.75|946.25|956.45|945.95|11
1654251740000|2022-06-03 10:22:20|956.16|945.66|954.82|944.32|956.16|945.66|954.8|944.3|12
1654251750000|2022-06-03 10:22:30|954.81|944.31|954.09|943.59|954.81|944.31|954.09|943.59|9
1654251760000|2022-06-03 10:22:40|954.04|943.54|954.14|943.64|954.14|943.64|954|943.5|7
1654251770000|2022-06-03 10:22:50|954.09|943.59|953.81|943.31|954.09|943.59|953.65|943.15|8
1654251780000|2022-06-03 10:23:00|953.76|943.26|953.48|942.98|953.81|943.31|953.48|942.98|7
1654251790000|2022-06-03 10:23:10|953.41|942.91|953.41|942.91|953.41|942.91|953.41|942.91|1
1654251800000|2022-06-03 10:23:20|953.48|942.98|953.48|942.98|953.48|942.98|953.48|942.98|1
1654251810000|2022-06-03 10:23:30|953.41|942.91|953.25|942.75|953.41|942.91|953.25|942.75|4
1654251820000|2022-06-03 10:23:40|953.35|942.85|953.45|942.95|953.47|942.97|953.35|942.85|4
1654251830000|2022-06-03 10:23:50|953.5|943|953.3|942.8|953.6|943.1|953.3|942.8|14
1654251840000|2022-06-03 10:24:00|953.25|942.75|953.38|942.88|953.45|942.95|953.25|942.75|11
1654251850000|2022-06-03 10:24:10|953.4|942.9|952.27|941.77|953.5|943|952.13|941.63|22
1654251860000|2022-06-03 10:24:20|952.46|941.96|952.63|942.13|952.73|942.23|952.37|941.87|29
1654251870000|2022-06-03 10:24:30|952.58|942.08|952.29|941.79|952.58|942.08|952.14|941.64|15
1654251880000|2022-06-03 10:24:40|952.33|941.83|952.23|941.73|952.5|942|952.19|941.69|16
1654251890000|2022-06-03 10:24:50|952.2|941.7|952.9|942.4|952.95|942.45|952.17|941.67|12
1654251900000|2022-06-03 10:25:00|952.85|942.35|951.23|940.73|952.85|942.35|951.19|940.69|22
1654251910000|2022-06-03 10:25:10|951.16|940.66|950.81|940.31|951.16|940.66|950.66|940.16|16
1654251920000|2022-06-03 10:25:20|950.76|940.26|950.85|940.35|950.9|940.4|950.31|939.81|16
1654251930000|2022-06-03 10:25:30|950.65|940.15|949.51|939.01|951.17|940.67|949.51|939.01|27
1654251940000|2022-06-03 10:25:40|949.47|938.97|951.15|940.65|951.3|940.8|949.42|938.92|27
1654251950000|2022-06-03 10:25:50|951.2|940.7|952.2|941.7|952.6|942.1|951.05|940.55|29
1654251960000|2022-06-03 10:26:00|952.25|941.75|953.05|942.55|953.05|942.55|951.98|941.48|28
1654251970000|2022-06-03 10:26:10|953.1|942.6|953.98|943.48|954.16|943.66|953.05|942.55|23
1654251980000|2022-06-03 10:26:20|954.06|943.56|953.6|943.1|954.15|943.65|953.6|943.1|14
1654251990000|2022-06-03 10:26:30|953.5|943|953.1|942.6|953.5|943|952.92|942.42|7
1654252000000|2022-06-03 10:26:40|953.15|942.65|952.79|942.29|953.15|942.65|952.74|942.24|7
1654252010000|2022-06-03 10:26:50|952.74|942.24|951.55|941.05|952.8|942.3|951.34|940.84|22
1654252020000|2022-06-03 10:27:00|951.6|941.1|951.3|940.8|951.94|941.44|951.3|940.8|16
1654252030000|2022-06-03 10:27:10|951.35|940.85|952.25|941.75|952.25|941.75|951.35|940.85|14
1654252040000|2022-06-03 10:27:20|952.3|941.8|952.35|941.85|952.45|941.95|952.3|941.8|6
1654252050000|2022-06-03 10:27:30|952.4|941.9|952.35|941.85|952.55|942.05|952|941.5|12
1654252060000|2022-06-03 10:27:40|952.4|941.9|951.9|941.4|952.4|941.9|951.9|941.4|14
1654252070000|2022-06-03 10:27:50|951.85|941.35|951.55|941.05|951.95|941.45|951.55|941.05|7
1654252080000|2022-06-03 10:28:00|951.5|941|951.75|941.25|951.86|941.36|951.5|941|9
1654252090000|2022-06-03 10:28:10|951.89|941.39|952.1|941.6|952.55|942.05|951.8|941.3|15
1654252100000|2022-06-03 10:28:20|952.2|941.7|952.1|941.6|952.2|941.7|952.1|941.6|7
1654252110000|2022-06-03 10:28:30|952.2|941.7|952.25|941.75|952.3|941.8|952.06|941.56|6
1654252120000|2022-06-03 10:28:40|952.3|941.8|952.55|942.05|952.55|942.05|952.3|941.8|2
1654252130000|2022-06-03 10:28:50|952.5|942|952.81|942.31|952.95|942.45|952.5|942|9
1654252140000|2022-06-03 10:29:00|952.76|942.26|952.3|941.8|952.76|942.26|952.15|941.65|13
1654252150000|2022-06-03 10:29:10|952.5|942|953.1|942.6|953.17|942.67|952.5|942|11
1654252160000|2022-06-03 10:29:20|953.25|942.75|952.8|942.3|953.25|942.75|952.5|942|11
1654252170000|2022-06-03 10:29:30|953|942.5|953|942.5|953|942.5|952.85|942.35|10
1654252180000|2022-06-03 10:29:40|953.15|942.65|953.5|943|953.5|943|953.05|942.55|4
1654252190000|2022-06-03 10:29:50|953.45|942.95|952.83|942.33|953.55|943.05|952.79|942.29|20
1654252200000|2022-06-03 10:30:00|952.86|942.36|952.91|942.41|952.91|942.41|952.76|942.26|13
1654252210000|2022-06-03 10:30:10|952.89|942.39|951.89|941.39|952.89|942.39|951.89|941.39|8
1654252220000|2022-06-03 10:30:20|951.97|941.47|951.89|941.39|951.97|941.47|951.89|941.39|2
1654252230000|2022-06-03 10:30:30|951.64|941.14|950.36|939.86|951.64|941.14|950.18|939.68|15
1654252240000|2022-06-03 10:30:40|950.31|939.81|949.86|939.36|950.36|939.86|949.4|938.9|22
1654252250000|2022-06-03 10:30:50|949.88|939.38|949.45|938.95|950.4|939.9|949.37|938.87|24
1654252260000|2022-06-03 10:31:00|949.36|938.86|949.3|938.8|949.5|939|949.26|938.76|15
1654252270000|2022-06-03 10:31:10|949.28|938.78|949.5|939|949.5|939|948.96|938.46|17
1654252280000|2022-06-03 10:31:20|949.6|939.1|950.01|939.51|950.01|939.51|949.5|939|19
1654252290000|2022-06-03 10:31:30|950.02|939.52|950.85|940.35|950.92|940.42|949.99|939.49|20
1654252300000|2022-06-03 10:31:40|950.97|940.47|951.23|940.73|951.23|940.73|950.85|940.35|13
1654252310000|2022-06-03 10:31:50|951.28|940.78|950.24|939.74|951.28|940.78|950.13|939.63|14
1654252320000|2022-06-03 10:32:00|950.29|939.79|950.2|939.7|950.43|939.93|950.1|939.6|12
1654252330000|2022-06-03 10:32:10|950.3|939.8|951.05|940.55|951.05|940.55|950.3|939.8|10
1654252340000|2022-06-03 10:32:20|951.1|940.6|951.5|941|951.5|941|950.89|940.39|12
1654252350000|2022-06-03 10:32:30|951.21|940.71|951.5|941|951.5|941|951.21|940.71|4
1654252360000|2022-06-03 10:32:40|951.55|941.05|951.5|941|951.65|941.15|951.45|940.95|7
1654252370000|2022-06-03 10:32:50|951.6|941.1|952.44|941.94|953.35|942.85|951.6|941.1|14
1654252380000|2022-06-03 10:33:00|952.46|941.96|952.35|941.85|952.46|941.96|951.55|941.05|19
1654252390000|2022-06-03 10:33:10|952.4|941.9|951.3|940.8|952.4|941.9|951.24|940.74|17
1654252400000|2022-06-03 10:33:20|951.22|940.72|949.6|939.1|951.22|940.72|949.6|939.1|24
1654252410000|2022-06-03 10:33:30|949.5|939|949.94|939.44|949.94|939.44|949.45|938.95|20
1654252420000|2022-06-03 10:33:40|949.92|939.42|950.2|939.7|950.2|939.7|949.86|939.36|10
1654252430000|2022-06-03 10:33:50|950.3|939.8|949.81|939.31|950.3|939.8|949.76|939.26|8
1654252440000|2022-06-03 10:34:00|949.68|939.18|948.86|938.36|949.68|939.18|948.86|938.36|23
1654252450000|2022-06-03 10:34:10|948.91|938.41|948.97|938.47|948.98|938.48|948.86|938.36|14
1654252460000|2022-06-03 10:34:20|949.18|938.68|949.7|939.2|949.7|939.2|949.18|938.68|13
1654252470000|2022-06-03 10:34:30|949.71|939.21|950.4|939.9|950.4|939.9|949.71|939.21|12
1654252480000|2022-06-03 10:34:40|950.45|939.95|950.1|939.6|950.45|939.95|950.02|939.52|6
1654252490000|2022-06-03 10:34:50|950.15|939.65|950.2|939.7|950.25|939.75|949.95|939.45|9
1654252500000|2022-06-03 10:35:00|950.3|939.8|951.05|940.55|951.1|940.6|950.3|939.8|11
1654252510000|2022-06-03 10:35:10|951|940.5|950.6|940.1|951|940.5|950.6|940.1|4
1654252520000|2022-06-03 10:35:20|950.65|940.15|950.35|939.85|950.75|940.25|949.95|939.45|16
1654252530000|2022-06-03 10:35:30|950.45|939.95|949.9|939.4|950.6|940.1|949.9|939.4|12
1654252540000|2022-06-03 10:35:40|949.95|939.45|949.9|939.4|950.55|940.05|949.9|939.4|13
1654252550000|2022-06-03 10:35:50|949.85|939.35|949.25|938.75|949.85|939.35|949.25|938.75|11
1654252560000|2022-06-03 10:36:00|949.4|938.9|949.45|938.95|949.6|939.1|949.4|938.9|7
1654252570000|2022-06-03 10:36:10|949.5|939|948.6|938.1|949.5|939|948.45|937.95|17
1654252580000|2022-06-03 10:36:20|948.55|938.05|948.18|937.68|948.8|938.3|948.17|937.67|13
1654252590000|2022-06-03 10:36:30|948.19|937.69|948.16|937.66|948.43|937.93|948.16|937.66|7
1654252610000|2022-06-03 10:36:50|947.98|937.48|947.93|937.43|947.98|937.48|947.93|937.43|2
1654252620000|2022-06-03 10:37:00|947.73|937.23|947.26|936.76|947.73|937.23|947.26|936.76|5
1654252630000|2022-06-03 10:37:10|947.4|936.9|947.79|937.29|947.79|937.29|947.4|936.9|13
1654252640000|2022-06-03 10:37:20|947.74|937.24|947.26|936.76|947.74|937.24|947.26|936.76|10
1654252650000|2022-06-03 10:37:30|947.35|936.85|947.26|936.76|947.5|937|947.26|936.76|5
1654252660000|2022-06-03 10:37:40|947.28|936.78|947.35|936.85|947.6|937.1|947.26|936.76|12
1654252670000|2022-06-03 10:37:50|947.3|936.8|947.45|936.95|947.56|937.06|947.28|936.78|7
1654252680000|2022-06-03 10:38:00|947.5|937|947.26|936.76|947.5|937|947.26|936.76|5
1654252690000|2022-06-03 10:38:10|946.98|936.48|946.63|936.13|946.98|936.48|946.27|935.77|18
1654252700000|2022-06-03 10:38:20|946.47|935.97|946.15|935.65|946.47|935.97|946.15|935.65|8
1654252710000|2022-06-03 10:38:30|946.1|935.6|945.72|935.22|946.1|935.6|945.72|935.22|11
1654252720000|2022-06-03 10:38:40|945.49|934.99|945.38|934.88|945.5|935|945.26|934.76|22
1654252730000|2022-06-03 10:38:50|945.32|934.82|945.26|934.76|945.48|934.98|945.26|934.76|10
1654252740000|2022-06-03 10:39:00|945.4|934.9|945.45|934.95|945.5|935|945.28|934.78|7
1654252750000|2022-06-03 10:39:10|945.38|934.88|945.95|935.45|945.95|935.45|945.35|934.85|21
1654252760000|2022-06-03 10:39:20|946|935.5|945.7|935.2|946.01|935.51|945.55|935.05|17
1654252770000|2022-06-03 10:39:30|945.75|935.25|945.51|935.01|945.75|935.25|945.51|935.01|6
1654252780000|2022-06-03 10:39:40|945.46|934.96|945.61|935.11|945.81|935.31|945.46|934.96|9
1654252790000|2022-06-03 10:39:50|945.56|935.06|945.41|934.91|945.61|935.11|945.3|934.8|9
1654252800000|2022-06-03 10:40:00|945.36|934.86|945.65|935.15|945.65|935.15|945.36|934.86|11
1654252810000|2022-06-03 10:40:10|945.66|935.16|946.84|936.34|947.2|936.7|945.66|935.16|21
1654252820000|2022-06-03 10:40:20|946.8|936.3|946.9|936.4|947.05|936.55|946.8|936.3|7
1654252830000|2022-06-03 10:40:30|946.95|936.45|946.8|936.3|947.1|936.6|946.75|936.25|7
1654252840000|2022-06-03 10:40:40|946.85|936.35|946.55|936.05|946.9|936.4|946.35|935.85|14
1654252850000|2022-06-03 10:40:50|946.6|936.1|946.5|936|946.6|936.1|946.5|936|3
1654252860000|2022-06-03 10:41:00|946.35|935.85|946.55|936.05|946.55|936.05|946.25|935.75|8
1654252870000|2022-06-03 10:41:10|946.65|936.15|947.1|936.6|947.29|936.79|946.65|936.15|12
1654252880000|2022-06-03 10:41:20|947.15|936.65|947.06|936.56|947.5|937|947.06|936.56|7
1654252890000|2022-06-03 10:41:30|947.09|936.59|946.3|935.8|947.15|936.65|946.15|935.65|24
1654252900000|2022-06-03 10:41:40|946.25|935.75|946.5|936|946.5|936|946.06|935.56|9
1654252910000|2022-06-03 10:41:50|946.45|935.95|946|935.5|946.45|935.95|946|935.5|8
1654252920000|2022-06-03 10:42:00|946.05|935.55|945.7|935.2|946.6|936.1|945.65|935.15|14
1654252930000|2022-06-03 10:42:10|945.65|935.15|946.07|935.57|946.35|935.85|945.65|935.15|15
1654252940000|2022-06-03 10:42:20|946.02|935.52|945.61|935.11|946.3|935.8|945.61|935.11|9
1654252950000|2022-06-03 10:42:30|945.56|935.06|945.3|934.8|945.56|935.06|945.3|934.8|13
1654252960000|2022-06-03 10:42:40|945.28|934.78|945.26|934.76|945.28|934.78|945.26|934.76|2
1654252970000|2022-06-03 10:42:50|944.87|934.37|944.29|933.79|944.87|934.37|944.29|933.79|4
1654252980000|2022-06-03 10:43:00|944.21|933.71|943.5|933|944.21|933.71|943.5|933|15
1654252990000|2022-06-03 10:43:10|943.51|933.01|943.05|932.55|943.52|933.02|943.05|932.55|18
1654253000000|2022-06-03 10:43:20|943.02|932.52|942.15|931.65|943.02|932.52|942.12|931.62|24
1654253010000|2022-06-03 10:43:30|942.12|931.62|941.86|931.36|942.12|931.62|941.71|931.21|6
1654253020000|2022-06-03 10:43:40|941.81|931.31|941.7|931.2|941.81|931.31|941.55|931.05|19
1654253030000|2022-06-03 10:43:50|941.65|931.15|942.32|931.82|942.32|931.82|941.18|930.68|26
1654253040000|2022-06-03 10:44:00|942.35|931.85|943.43|932.93|944.52|934.02|942.35|931.85|30
1654253050000|2022-06-03 10:44:10|943.55|933.05|941.74|931.24|943.55|933.05|941.74|931.24|22
1654253060000|2022-06-03 10:44:20|941.81|931.31|942.1|931.6|942.13|931.63|941.81|931.31|13
1654253070000|2022-06-03 10:44:30|942.08|931.58|942.43|931.93|942.55|932.05|942.08|931.58|9
1654253080000|2022-06-03 10:44:40|942.38|931.88|942.15|931.65|942.38|931.88|941.23|930.73|23
1654253090000|2022-06-03 10:44:50|942.05|931.55|941.95|931.45|942.05|931.55|941.65|931.15|16
1654253100000|2022-06-03 10:45:00|942|931.5|941.44|930.94|942|931.5|941.44|930.94|7
1654253110000|2022-06-03 10:45:10|941.74|931.24|941.85|931.35|942.6|932.1|941.74|931.24|19
1654253120000|2022-06-03 10:45:20|941.75|931.25|943.2|932.7|943.3|932.8|941.75|931.25|22
1654253130000|2022-06-03 10:45:30|943.4|932.9|944.97|934.47|945.2|934.7|943.4|932.9|23
1654253140000|2022-06-03 10:45:40|944.71|934.21|945.1|934.6|945.1|934.6|944.65|934.15|26
1654253150000|2022-06-03 10:45:50|945.05|934.55|945.4|934.9|945.55|935.05|945.05|934.55|20
1654253160000|2022-06-03 10:46:00|945.31|934.81|946.35|935.85|946.35|935.85|944.8|934.3|22
1654253170000|2022-06-03 10:46:10|946.13|935.63|946.25|935.75|946.3|935.8|946.1|935.6|14
1654253180000|2022-06-03 10:46:20|946.2|935.7|945.19|934.69|946.2|935.7|945.19|934.69|16
1654253190000|2022-06-03 10:46:30|945.14|934.64|944.55|934.05|945.19|934.69|944.45|933.95|10
1654253200000|2022-06-03 10:46:40|944.6|934.1|945.55|935.05|945.55|935.05|944.6|934.1|12
1654253210000|2022-06-03 10:46:50|945.5|935|946.25|935.75|946.3|935.8|945.5|935|18
1654253220000|2022-06-03 10:47:00|946.15|935.65|945.95|935.45|946.15|935.65|945.55|935.05|12
1654253230000|2022-06-03 10:47:10|945.89|935.39|944.9|934.4|946.1|935.6|944.9|934.4|18
1654253240000|2022-06-03 10:47:20|944.85|934.35|945.55|935.05|945.6|935.1|944.85|934.35|17
1654253250000|2022-06-03 10:47:30|945.6|935.1|944.55|934.05|945.6|935.1|944.45|933.95|15
1654253260000|2022-06-03 10:47:40|944.5|934|944.81|934.31|945.01|934.51|944.5|934|12
1654253270000|2022-06-03 10:47:50|944.77|934.27|945.35|934.85|945.35|934.85|944.77|934.27|14
1654253280000|2022-06-03 10:48:00|945.3|934.8|944.8|934.3|945.3|934.8|944.78|934.28|16
1654253290000|2022-06-03 10:48:10|944.78|934.28|943.68|933.18|944.78|934.28|943.68|933.18|20
1654253300000|2022-06-03 10:48:20|943.62|933.12|943.93|933.43|944.02|933.52|943.49|932.99|18
1654253310000|2022-06-03 10:48:30|943.96|933.46|943.88|933.38|943.96|933.46|943.73|933.23|11
1654253320000|2022-06-03 10:48:40|943.83|933.33|942.46|931.96|943.83|933.33|942.46|931.96|16
1654253330000|2022-06-03 10:48:50|942.41|931.91|941.91|931.41|942.45|931.95|941.4|930.9|32
1654253340000|2022-06-03 10:49:00|941.85|931.35|941.55|931.05|942.1|931.6|941.54|931.04|20
1654253350000|2022-06-03 10:49:10|941.49|930.99|941.26|930.76|941.49|930.99|940.97|930.47|22
1654253360000|2022-06-03 10:49:20|941.29|930.79|940.97|930.47|941.5|931|940.97|930.47|12
1654253370000|2022-06-03 10:49:30|941.06|930.56|941.11|930.61|941.29|930.79|941.06|930.56|17
1654253380000|2022-06-03 10:49:40|941.21|930.71|941.42|930.92|941.5|931|941.17|930.67|16
1654253390000|2022-06-03 10:49:50|941.52|931.02|942.17|931.67|942.17|931.67|941.38|930.88|21
1654253400000|2022-06-03 10:50:00|942.12|931.62|943.7|933.2|943.75|933.25|942.12|931.62|23
1654253410000|2022-06-03 10:50:10|943.9|933.4|943.5|933|944.25|933.75|943.5|933|16
1654253420000|2022-06-03 10:50:20|943.45|932.95|943|932.5|943.7|933.2|942.85|932.35|12
1654253430000|2022-06-03 10:50:30|943.05|932.55|943.1|932.6|943.6|933.1|943.05|932.55|15
1654253440000|2022-06-03 10:50:40|943.05|932.55|943.85|933.35|943.85|933.35|943.05|932.55|14
1654253450000|2022-06-03 10:50:50|943.77|933.27|943.8|933.3|944|933.5|943.72|933.22|12
1654253460000|2022-06-03 10:51:00|943.9|933.4|944.55|934.05|944.65|934.15|943.74|933.24|21
1654253470000|2022-06-03 10:51:10|944.31|933.81|944|933.5|944.75|934.25|944|933.5|18
1654253480000|2022-06-03 10:51:20|943.95|933.45|943.86|933.36|944.22|933.72|943.7|933.2|15
1654253490000|2022-06-03 10:51:30|943.81|933.31|944.35|933.85|944.35|933.85|943.81|933.31|12
1654253500000|2022-06-03 10:51:40|944.4|933.9|944.4|933.9|944.45|933.95|944.35|933.85|9
1654253510000|2022-06-03 10:51:50|944.45|933.95|943.97|933.47|944.45|933.95|943.97|933.47|8
1654253520000|2022-06-03 10:52:00|944.1|933.6|944.25|933.75|944.25|933.75|944.1|933.6|4
1654253530000|2022-06-03 10:52:10|944.2|933.7|944.95|934.45|945.15|934.65|944.2|933.7|12
1654253540000|2022-06-03 10:52:20|944.75|934.25|943.97|933.47|944.75|934.25|943.97|933.47|11
1654253550000|2022-06-03 10:52:30|944.02|933.52|943.87|933.37|944.12|933.62|943.87|933.37|9
1654253560000|2022-06-03 10:52:40|943.97|933.47|943.97|933.47|944.02|933.52|943.97|933.47|3
1654253570000|2022-06-03 10:52:50|944.02|933.52|943.79|933.29|944.14|933.64|943.79|933.29|9
1654253580000|2022-06-03 10:53:00|943.32|932.82|942.6|932.1|943.32|932.82|942.55|932.05|12
1654253590000|2022-06-03 10:53:10|942.55|932.05|941.84|931.34|942.62|932.12|941.31|930.81|19
1654253600000|2022-06-03 10:53:20|941.94|931.44|941.55|931.05|941.95|931.45|941.55|931.05|5
1654253610000|2022-06-03 10:53:30|941.65|931.15|942.02|931.52|942.12|931.62|941.65|931.15|8
1654253620000|2022-06-03 10:53:40|942.12|931.62|942.12|931.62|942.17|931.67|942.02|931.52|8
1654253630000|2022-06-03 10:53:50|942.02|931.52|943.1|932.6|943.15|932.65|942.02|931.52|17
1654253640000|2022-06-03 10:54:00|943|932.5|943.5|933|943.5|933|943|932.5|21
1654253650000|2022-06-03 10:54:10|943.36|932.86|942.68|932.18|943.36|932.86|942.6|932.1|9
1654253660000|2022-06-03 10:54:20|942.63|932.13|941.9|931.4|942.63|932.13|941.85|931.35|8
1654253670000|2022-06-03 10:54:30|941.95|931.45|942.16|931.66|942.27|931.77|941.95|931.45|13
1654253680000|2022-06-03 10:54:40|942.11|931.61|942.01|931.51|942.11|931.61|942.01|931.51|4
1654253700000|2022-06-03 10:55:00|941.96|931.46|941.22|930.72|941.96|931.46|941.22|930.72|13
1654253710000|2022-06-03 10:55:10|941.31|930.81|941.16|930.66|941.31|930.81|941.02|930.52|21
1654253720000|2022-06-03 10:55:20|941.11|930.61|941.45|930.95|941.65|931.15|941.11|930.61|12
1654253730000|2022-06-03 10:55:30|941.5|931|941.11|930.61|941.5|931|941.11|930.61|6
1654253740000|2022-06-03 10:55:40|941.06|930.56|940.97|930.47|941.06|930.56|940.97|930.47|2
1654253750000|2022-06-03 10:55:50|940.91|930.41|941.06|930.56|941.06|930.56|940.91|930.41|3
1654253760000|2022-06-03 10:56:00|941.01|930.51|941.17|930.67|941.26|930.76|941.01|930.51|10
1654253770000|2022-06-03 10:56:10|941.15|930.65|941.95|931.45|941.95|931.45|941.15|930.65|11
1654253780000|2022-06-03 10:56:20|942.09|931.59|942.1|931.6|942.1|931.6|942.05|931.55|4
1654253790000|2022-06-03 10:56:30|942.05|931.55|942.55|932.05|942.6|932.1|941.95|931.45|10
1654253800000|2022-06-03 10:56:40|942.6|932.1|942.75|932.25|942.85|932.35|942.45|931.95|12
1654253810000|2022-06-03 10:56:50|942.7|932.2|942.5|932|942.7|932.2|942.45|931.95|11
1654253820000|2022-06-03 10:57:00|942.45|931.95|943.47|932.97|943.47|932.97|942.2|931.7|18
1654253830000|2022-06-03 10:57:10|943.52|933.02|943.19|932.69|944.02|933.52|943.19|932.69|17
1654253840000|2022-06-03 10:57:20|943.39|932.89|943.39|932.89|943.65|933.15|943.34|932.84|9
1654253850000|2022-06-03 10:57:30|943.44|932.94|943.6|933.1|943.65|933.15|943.44|932.94|4
1654253860000|2022-06-03 10:57:40|943.65|933.15|943.75|933.25|943.8|933.3|943.65|933.15|9
1654253870000|2022-06-03 10:57:50|943.8|933.3|943.7|933.2|944.18|933.68|943.65|933.15|17
1654253880000|2022-06-03 10:58:00|943.65|933.15|943.7|933.2|943.75|933.25|943.65|933.15|7
1654253890000|2022-06-03 10:58:10|943.75|933.25|944.1|933.6|944.25|933.75|943.55|933.05|12
1654253900000|2022-06-03 10:58:20|944.25|933.75|943.7|933.2|944.25|933.75|943.7|933.2|7
1654253910000|2022-06-03 10:58:30|943.65|933.15|943.55|933.05|943.7|933.2|943.55|933.05|7
1654253920000|2022-06-03 10:58:40|943.34|932.84|943.39|932.89|943.39|932.89|943.29|932.79|8
1654253930000|2022-06-03 10:58:50|943.44|932.94|943.19|932.69|943.44|932.94|943.19|932.69|11
1654253940000|2022-06-03 10:59:00|943.34|932.84|942.2|931.7|943.34|932.84|942.2|931.7|12
1654253950000|2022-06-03 10:59:10|942.15|931.65|941.9|931.4|942.25|931.75|941.85|931.35|17
1654253960000|2022-06-03 10:59:20|941.85|931.35|940.55|930.05|941.9|931.4|940.55|930.05|19
1654253970000|2022-06-03 10:59:30|940.45|929.95|940.35|929.85|940.65|930.15|940.35|929.85|10
1654253980000|2022-06-03 10:59:40|940.4|929.9|941|930.5|941.5|931|940.4|929.9|21
1654253990000|2022-06-03 10:59:50|940.8|930.3|942.15|931.65|942.15|931.65|940.8|930.3|13
1654254000000|2022-06-03 11:00:00|942.2|931.7|941.85|931.35|942.25|931.75|940.95|930.45|24
1654254010000|2022-06-03 11:00:10|942.1|931.6|942.5|932|943.15|932.65|942.1|931.6|24
1654254020000|2022-06-03 11:00:20|942.55|932.05|943.7|933.2|943.8|933.3|942.55|932.05|20
1654254030000|2022-06-03 11:00:30|943.65|933.15|944.25|933.75|944.35|933.85|943.65|933.15|14
1654254040000|2022-06-03 11:00:40|944.3|933.8|945.1|934.6|945.1|934.6|944|933.5|22
1654254050000|2022-06-03 11:00:50|945.2|934.7|944.95|934.45|945.75|935.25|944.85|934.35|19
1654254060000|2022-06-03 11:01:00|945|934.5|945.8|935.3|945.8|935.3|945|934.5|20
1654254070000|2022-06-03 11:01:10|945.85|935.35|945.7|935.2|945.85|935.35|945.7|935.2|9
1654254080000|2022-06-03 11:01:20|945.65|935.15|945.45|934.95|945.7|935.2|944.9|934.4|21
1654254090000|2022-06-03 11:01:30|945.5|935|946|935.5|946|935.5|945.5|935|10
1654254100000|2022-06-03 11:01:40|945.95|935.45|945.95|935.45|945.95|935.45|945.55|935.05|19
1654254110000|2022-06-03 11:01:50|945.9|935.4|945.5|935|945.9|935.4|945.4|934.9|17
1654254120000|2022-06-03 11:02:00|945.45|934.95|945.85|935.35|945.85|935.35|944.95|934.45|17
1654254130000|2022-06-03 11:02:10|945.75|935.25|945.65|935.15|946.3|935.8|945.55|935.05|28
1654254140000|2022-06-03 11:02:20|945.6|935.1|945.3|934.8|945.6|935.1|945.15|934.65|16
1654254150000|2022-06-03 11:02:30|945.35|934.85|945.25|934.75|945.75|935.25|945.25|934.75|10
1654254160000|2022-06-03 11:02:40|945.2|934.7|944.85|934.35|945.2|934.7|944.85|934.35|17
1654254170000|2022-06-03 11:02:50|944.95|934.45|945.25|934.75|945.35|934.85|944.95|934.45|14
1654254180000|2022-06-03 11:03:00|945.2|934.7|943.85|933.35|945.2|934.7|943.8|933.3|25
1654254190000|2022-06-03 11:03:10|943.81|933.31|944.45|933.95|944.45|933.95|943.75|933.25|18
1654254200000|2022-06-03 11:03:20|944.4|933.9|943.38|932.88|944.4|933.9|943.38|932.88|17
1654254210000|2022-06-03 11:03:30|943.28|932.78|943|932.5|943.38|932.88|942.74|932.24|11
1654254220000|2022-06-03 11:03:40|942.95|932.45|943|932.5|943.2|932.7|942.9|932.4|11
1654254230000|2022-06-03 11:03:50|942.95|932.45|941.8|931.3|942.95|932.45|941.8|931.3|8
1654254240000|2022-06-03 11:04:00|941.75|931.25|940.55|930.05|941.75|931.25|940.55|930.05|14
1654254250000|2022-06-03 11:04:10|940.4|929.9|941.15|930.65|941.15|930.65|940.26|929.76|13
1654254260000|2022-06-03 11:04:20|941|930.5|941.2|930.7|941.55|931.05|940.8|930.3|17
1654254270000|2022-06-03 11:04:30|941.35|930.85|941.55|931.05|941.55|931.05|941.15|930.65|10
1654254280000|2022-06-03 11:04:40|941.5|931|941.7|931.2|941.7|931.2|941.5|931|7
1654254290000|2022-06-03 11:04:50|941.65|931.15|941.25|930.75|941.65|931.15|941.15|930.65|13
1654254300000|2022-06-03 11:05:00|941.2|930.7|941|930.5|941.2|930.7|940.35|929.85|12
1654254310000|2022-06-03 11:05:10|940.89|930.39|940.26|929.76|940.89|930.39|940.26|929.76|10
1654254320000|2022-06-03 11:05:20|939.59|929.09|937.85|927.35|939.59|929.09|937.7|927.2|21
1654254330000|2022-06-03 11:05:30|938.25|927.75|938.8|928.3|939.15|928.65|938.25|927.75|14
1654254340000|2022-06-03 11:05:40|938.75|928.25|938.75|928.25|938.8|928.3|938.75|928.25|5
1654254350000|2022-06-03 11:05:50|938.8|928.3|939.15|928.65|939.25|928.75|938.8|928.3|9
1654254360000|2022-06-03 11:06:00|939.5|929|938.5|928|939.5|929|938.5|928|14
1654254370000|2022-06-03 11:06:10|938.55|928.05|938.75|928.25|938.8|928.3|938.3|927.8|15
1654254380000|2022-06-03 11:06:20|939.1|928.6|938.79|928.29|939.1|928.6|938.79|928.29|9
1654254390000|2022-06-03 11:06:30|938.75|928.25|938.75|928.25|938.8|928.3|938.6|928.1|10
1654254400000|2022-06-03 11:06:40|938.8|928.3|938.95|928.45|939.05|928.55|938.6|928.1|13
1654254410000|2022-06-03 11:06:50|938.9|928.4|938.95|928.45|939|928.5|938.9|928.4|8
1654254420000|2022-06-03 11:07:00|939.05|928.55|939.05|928.55|939.55|929.05|938.9|928.4|13
1654254430000|2022-06-03 11:07:10|938.95|928.45|938.5|928|939.05|928.55|938.5|928|12
1654254440000|2022-06-03 11:07:20|938.6|928.1|938.45|927.95|938.65|928.15|938.23|927.73|11
1654254450000|2022-06-03 11:07:30|938.34|927.84|937.8|927.3|938.35|927.85|937.7|927.2|22
1654254460000|2022-06-03 11:07:40|937.9|927.4|939.3|928.8|939.7|929.2|937.8|927.3|28
1654254470000|2022-06-03 11:07:50|939.35|928.85|939.95|929.45|940.1|929.6|939.35|928.85|13
1654254480000|2022-06-03 11:08:00|939.9|929.4|940.25|929.75|940.3|929.8|939.45|928.95|20
1654254490000|2022-06-03 11:08:10|940.3|929.8|940.05|929.55|940.4|929.9|939.55|929.05|12
1654254500000|2022-06-03 11:08:20|939.8|929.3|939.2|928.7|939.8|929.3|939.2|928.7|18
1654254510000|2022-06-03 11:08:30|939.15|928.65|939.25|928.75|939.3|928.8|939.15|928.65|10
1654254520000|2022-06-03 11:08:40|939.3|928.8|939.95|929.45|939.95|929.45|939.25|928.75|10
1654254530000|2022-06-03 11:08:50|940|929.5|940.15|929.65|940.6|930.1|940|929.5|18
1654254540000|2022-06-03 11:09:00|940.1|929.6|939.5|929|940.1|929.6|939.3|928.8|14
1654254550000|2022-06-03 11:09:10|939.45|928.95|938.95|928.45|939.45|928.95|938.8|928.3|16
1654254560000|2022-06-03 11:09:20|938.9|928.4|939.1|928.6|939.15|928.65|938.9|928.4|11
1654254570000|2022-06-03 11:09:30|939.15|928.65|938.5|928|939.3|928.8|938.45|927.95|17
1654254580000|2022-06-03 11:09:40|938.45|927.95|937.95|927.45|938.45|927.95|937.55|927.05|12
1654254590000|2022-06-03 11:09:50|938|927.5|938.3|927.8|938.35|927.85|938|927.5|6
1654254600000|2022-06-03 11:10:00|938.25|927.75|938.15|927.65|938.25|927.75|937.95|927.45|15
1654254610000|2022-06-03 11:10:10|937.95|927.45|938.15|927.65|938.15|927.65|937.85|927.35|9
1654254620000|2022-06-03 11:10:20|938.05|927.55|938|927.5|938.05|927.55|937.95|927.45|6
1654254630000|2022-06-03 11:10:30|938.05|927.55|938|927.5|938.15|927.65|937.85|927.35|9
1654254640000|2022-06-03 11:10:40|938.05|927.55|938|927.5|938.2|927.7|938|927.5|7
1654254650000|2022-06-03 11:10:50|937.95|927.45|938|927.5|938.1|927.6|937.95|927.45|6
1654254660000|2022-06-03 11:11:00|938.1|927.6|937.5|927|938.3|927.8|937.5|927|14
1654254670000|2022-06-03 11:11:10|937.45|926.95|936.74|926.24|937.45|926.95|936.64|926.14|18
1654254680000|2022-06-03 11:11:20|936.72|926.22|936.05|925.55|936.86|926.36|936.05|925.55|17
1654254690000|2022-06-03 11:11:30|936.22|925.72|937.15|926.65|937.25|926.75|936.22|925.72|22
1654254700000|2022-06-03 11:11:40|937.01|926.51|937.35|926.85|937.6|927.1|936.91|926.41|12
1654254710000|2022-06-03 11:11:50|937.4|926.9|936.75|926.25|937.6|927.1|936.75|926.25|17
1654254720000|2022-06-03 11:12:00|936.8|926.3|936.43|925.93|937.5|927|936.43|925.93|15
1654254730000|2022-06-03 11:12:10|936.38|925.88|936.05|925.55|936.43|925.93|936.05|925.55|14
1654254740000|2022-06-03 11:12:20|935.74|925.24|936.15|925.65|936.2|925.7|935.49|924.99|20
1654254750000|2022-06-03 11:12:30|936|925.5|935.82|925.32|936.08|925.58|935.58|925.08|22
1654254760000|2022-06-03 11:12:40|935.77|925.27|935.62|925.12|936.03|925.53|935.26|924.76|20
1654254770000|2022-06-03 11:12:50|935.72|925.22|936.55|926.05|936.55|926.05|935.72|925.22|7
1654254780000|2022-06-03 11:13:00|936.6|926.1|937.7|927.2|937.7|927.2|936.6|926.1|21
1654254790000|2022-06-03 11:13:10|937.75|927.25|937.65|927.15|938.16|927.66|937.5|927|16
1654254800000|2022-06-03 11:13:20|937.9|927.4|937.7|927.2|937.9|927.4|937.35|926.85|10
1654254810000|2022-06-03 11:13:30|937.75|927.25|939.1|928.6|939.15|928.65|937.75|927.25|20
1654254820000|2022-06-03 11:13:40|939.06|928.56|938.9|928.4|939.06|928.56|938.5|928|23
1654254830000|2022-06-03 11:13:50|938.83|928.33|939.1|928.6|939.1|928.6|938.5|928|10
1654254840000|2022-06-03 11:14:00|939.15|928.65|939.1|928.6|939.2|928.7|939|928.5|14
1654254850000|2022-06-03 11:14:10|939.05|928.55|939.3|928.8|939.35|928.85|938.95|928.45|8
1654254860000|2022-06-03 11:14:20|939.06|928.56|939.1|928.6|939.15|928.65|938.6|928.1|11
1654254870000|2022-06-03 11:14:30|939.05|928.55|938.8|928.3|939.1|928.6|938.8|928.3|7
1654254880000|2022-06-03 11:14:40|938.85|928.35|939|928.5|939|928.5|938.85|928.35|2
1654254890000|2022-06-03 11:14:50|938.92|928.42|939.55|929.05|939.6|929.1|938.7|928.2|16
1654254900000|2022-06-03 11:15:00|939.5|929|937.8|927.3|939.5|929|937.8|927.3|20
1654254910000|2022-06-03 11:15:10|937.75|927.25|936.4|925.9|937.75|927.25|936.4|925.9|21
1654254920000|2022-06-03 11:15:20|936.35|925.85|935.87|925.37|936.77|926.27|935.87|925.37|15
1654254930000|2022-06-03 11:15:30|935.84|925.34|935.35|924.85|935.9|925.4|935.35|924.85|12
1654254940000|2022-06-03 11:15:40|935.26|924.76|935.82|925.32|935.87|925.37|935.26|924.76|16
1654254950000|2022-06-03 11:15:50|935.8|925.3|935.68|925.18|936.4|925.9|935.68|925.18|15
1654254960000|2022-06-03 11:16:00|935.6|925.1|935.6|925.1|935.65|925.15|935.26|924.76|13
1654254970000|2022-06-03 11:16:10|935.7|925.2|937.25|926.75|937.65|927.15|935.7|925.2|24
1654254980000|2022-06-03 11:16:20|937.3|926.8|937.04|926.54|937.35|926.85|937.04|926.54|6
1654254990000|2022-06-03 11:16:30|937.19|926.69|937.9|927.4|938.15|927.65|937.04|926.54|17
1654255000000|2022-06-03 11:16:40|937.95|927.45|937.95|927.45|938.45|927.95|937.65|927.15|18
1654255010000|2022-06-03 11:16:50|938|927.5|938.6|928.1|938.65|928.15|937.95|927.45|9
1654255020000|2022-06-03 11:17:00|938.65|928.15|939.5|929|939.5|929|938.65|928.15|12
1654255030000|2022-06-03 11:17:10|939.55|929.05|939.6|929.1|939.65|929.15|938.78|928.28|19
1654255040000|2022-06-03 11:17:20|939.55|929.05|940.65|930.15|940.65|930.15|939.55|929.05|19
1654255050000|2022-06-03 11:17:30|940.6|930.1|941.35|930.85|942.51|932.01|940.23|929.73|22
1654255060000|2022-06-03 11:17:40|941.3|930.8|941.15|930.65|941.3|930.8|940.93|930.43|19
1654255070000|2022-06-03 11:17:50|941.16|930.66|941.13|930.63|941.46|930.96|941.13|930.63|12
1654255080000|2022-06-03 11:18:00|941.08|930.58|941.7|931.2|941.75|931.25|940.92|930.42|21
1654255090000|2022-06-03 11:18:10|941.6|931.1|941.75|931.25|941.75|931.25|941.25|930.75|12
1654255100000|2022-06-03 11:18:20|941.8|931.3|944.15|933.65|944.15|933.65|941.8|931.3|12
1654255110000|2022-06-03 11:18:30|944.2|933.7|943.9|933.4|944.25|933.75|943.82|933.32|15
1654255120000|2022-06-03 11:18:40|943.92|933.42|943.55|933.05|943.92|933.42|943.45|932.95|15
1654255130000|2022-06-03 11:18:50|943.31|932.81|943.5|933|943.95|933.45|942.8|932.3|21
1654255140000|2022-06-03 11:19:00|943.55|933.05|946.5|936|946.5|936|943.31|932.81|22
1654255150000|2022-06-03 11:19:10|946.45|935.95|944.4|933.9|946.45|935.95|944.4|933.9|18
1654255160000|2022-06-03 11:19:20|944.45|933.95|943.63|933.13|944.45|933.95|943.63|933.13|10
1654255170000|2022-06-03 11:19:30|943.75|933.25|943.75|933.25|944.05|933.55|943.65|933.15|13
1654255180000|2022-06-03 11:19:40|943.7|933.2|942.55|932.05|943.7|933.2|942.4|931.9|18
1654255190000|2022-06-03 11:19:50|942.61|932.11|942.61|932.11|942.61|932.11|942.5|932|7
1654255200000|2022-06-03 11:20:00|942.48|931.98|941.15|930.65|942.56|932.06|941.15|930.65|22
1654255210000|2022-06-03 11:20:10|941.14|930.64|940.76|930.26|941.14|930.64|940.33|929.83|14
1654255220000|2022-06-03 11:20:20|940.71|930.21|940.55|930.05|940.71|930.21|939.96|929.46|14
1654255230000|2022-06-03 11:20:30|940.6|930.1|941.5|931|941.5|931|940.6|930.1|18
1654255240000|2022-06-03 11:20:40|941.45|930.95|941.6|931.1|941.7|931.2|941.45|930.95|19
1654255250000|2022-06-03 11:20:50|941.75|931.25|942.16|931.66|942.3|931.8|941.75|931.25|12
1654255260000|2022-06-03 11:21:00|942.12|931.62|941.24|930.74|942.14|931.64|941.24|930.74|15
1654255270000|2022-06-03 11:21:10|941.21|930.71|940.6|930.1|941.21|930.71|940.55|930.05|11
1654255280000|2022-06-03 11:21:20|940.55|930.05|940.2|929.7|940.6|930.1|940.2|929.7|11
1654255290000|2022-06-03 11:21:30|940.25|929.75|940.18|929.68|940.72|930.22|940.18|929.68|14
1654255300000|2022-06-03 11:21:40|940.13|929.63|938.87|928.37|940.13|929.63|938.87|928.37|17
1654255310000|2022-06-03 11:21:50|938.86|928.36|939.12|928.62|939.17|928.67|938.5|928|11
1654255320000|2022-06-03 11:22:00|939.07|928.57|939.86|929.36|939.86|929.36|939.07|928.57|7
1654255330000|2022-06-03 11:22:10|939.91|929.41|939|928.5|939.91|929.41|939|928.5|17
1654255340000|2022-06-03 11:22:20|939.1|928.6|940|929.5|940|929.5|939.1|928.6|7
1654255350000|2022-06-03 11:22:30|940.1|929.6|939.55|929.05|940.2|929.7|939.44|928.94|14
1654255360000|2022-06-03 11:22:40|939.43|928.93|938.85|928.35|939.43|928.93|938.41|927.91|15
1654255370000|2022-06-03 11:22:50|938.9|928.4|938.9|928.4|939.01|928.51|938.9|928.4|3
1654255380000|2022-06-03 11:23:00|939.2|928.7|939.55|929.05|939.55|929.05|939.2|928.7|4
1654255390000|2022-06-03 11:23:10|939.6|929.1|939.1|928.6|939.8|929.3|939.1|928.6|17
1654255400000|2022-06-03 11:23:20|939.2|928.7|939.8|929.3|939.8|929.3|939.2|928.7|6
1654255410000|2022-06-03 11:23:30|939.9|929.4|939.05|928.55|939.9|929.4|938.92|928.42|14
1654255420000|2022-06-03 11:23:40|939.1|928.6|939.7|929.2|939.9|929.4|939.1|928.6|9
1654255430000|2022-06-03 11:23:50|939.8|929.3|939.9|929.4|939.9|929.4|939.8|929.3|2
1654255450000|2022-06-03 11:24:10|940.25|929.75|940.25|929.75|940.25|929.75|940.25|929.75|1
1654255460000|2022-06-03 11:24:20|940.3|929.8|941|930.5|941.1|930.6|940.3|929.8|10
1654255470000|2022-06-03 11:24:30|940.95|930.45|940.95|930.45|940.95|930.45|940.9|930.4|3
1654255480000|2022-06-03 11:24:40|940.9|930.4|941.3|930.8|941.3|930.8|940.8|930.3|15
1654255490000|2022-06-03 11:24:50|941.35|930.85|942|931.5|942|931.5|941.35|930.85|16
1654255500000|2022-06-03 11:25:00|942.05|931.55|942.2|931.7|942.25|931.75|942|931.5|13
1654255510000|2022-06-03 11:25:10|942.3|931.8|941.9|931.4|942.35|931.85|941.85|931.35|11
1654255520000|2022-06-03 11:25:20|941.95|931.45|942.05|931.55|942.1|931.6|941.95|931.45|3
1654255530000|2022-06-03 11:25:30|942.25|931.75|942.8|932.3|942.9|932.4|942.25|931.75|13
1654255540000|2022-06-03 11:25:40|942.9|932.4|942|931.5|942.9|932.4|942|931.5|8
1654255550000|2022-06-03 11:25:50|941.95|931.45|942.05|931.55|942.2|931.7|941.85|931.35|10
1654255560000|2022-06-03 11:26:00|941.95|931.45|941.89|931.39|941.95|931.45|941.75|931.25|6
1654255570000|2022-06-03 11:26:10|941.95|931.45|942.2|931.7|942.2|931.7|941.87|931.37|11
1654255580000|2022-06-03 11:26:20|942.4|931.9|942.25|931.75|942.5|932|942.2|931.7|11
1654255590000|2022-06-03 11:26:30|942.2|931.7|942.55|932.05|942.95|932.45|942.2|931.7|14
1654255600000|2022-06-03 11:26:40|942.5|932|942.11|931.61|942.7|932.2|942.11|931.61|12
1654255610000|2022-06-03 11:26:50|942.2|931.7|942.37|931.87|942.42|931.92|942.2|931.7|4
1654255620000|2022-06-03 11:27:00|942.35|931.85|942.2|931.7|942.35|931.85|942.2|931.7|5
1654255630000|2022-06-03 11:27:10|942.15|931.65|942.01|931.51|942.15|931.65|942.01|931.51|6
1654255640000|2022-06-03 11:27:20|941.58|931.08|941.94|931.44|941.99|931.49|941.47|930.97|11
1654255650000|2022-06-03 11:27:30|942.11|931.61|941.5|931|942.19|931.69|941.35|930.85|18
1654255660000|2022-06-03 11:27:40|941.65|931.15|941.55|931.05|941.65|931.15|941.45|930.95|11
1654255670000|2022-06-03 11:27:50|941.6|931.1|940.94|930.44|941.6|931.1|940.93|930.43|9
1654255680000|2022-06-03 11:28:00|941.15|930.65|940.78|930.28|941.2|930.7|940.78|930.28|11
1654255690000|2022-06-03 11:28:10|940.69|930.19|940.5|930|940.69|930.19|940.45|929.95|10
1654255700000|2022-06-03 11:28:20|940.9|930.4|940.72|930.22|941.04|930.54|940.72|930.22|11
1654255710000|2022-06-03 11:28:30|940.67|930.17|940.37|929.87|940.73|930.23|940.37|929.87|17
1654255720000|2022-06-03 11:28:40|940.47|929.97|940.9|930.4|940.9|930.4|940.47|929.97|7
1654255730000|2022-06-03 11:28:50|940.94|930.44|940.25|929.75|941.04|930.54|939.91|929.41|16
1654255740000|2022-06-03 11:29:00|940.45|929.95|941.06|930.56|941.26|930.76|940.45|929.95|21
1654255750000|2022-06-03 11:29:10|941.05|930.55|940.26|929.76|941.05|930.55|940.23|929.73|10
1654255760000|2022-06-03 11:29:20|940.23|929.73|943.4|932.9|944.19|933.69|940.21|929.71|28
1654255770000|2022-06-03 11:29:30|943.39|932.89|943.14|932.64|943.55|933.05|942.98|932.48|14
1654255780000|2022-06-03 11:29:40|942.94|932.44|943.06|932.56|943.06|932.56|942.94|932.44|4
1654255790000|2022-06-03 11:29:50|943.19|932.69|943.14|932.64|943.19|932.69|943.04|932.54|3
1654255800000|2022-06-03 11:30:00|943.1|932.6|941.12|930.62|943.1|932.6|941.12|930.62|16
1654255810000|2022-06-03 11:30:10|941.1|930.6|947.37|936.87|947.74|937.24|940.87|930.37|38
1654255820000|2022-06-03 11:30:20|947.31|936.81|945.43|934.93|947.31|936.81|945.21|934.71|25
1654255830000|2022-06-03 11:30:30|945.46|934.96|944.5|934|945.46|934.96|944.5|934|10
1654255840000|2022-06-03 11:30:40|944.37|933.87|944.36|933.86|944.7|934.2|944.3|933.8|18
1654255850000|2022-06-03 11:30:50|944.34|933.84|942.4|931.9|944.34|933.84|941.53|931.03|18
1654255860000|2022-06-03 11:31:00|942.36|931.86|941.93|931.43|942.36|931.86|941.93|931.43|17
1654255870000|2022-06-03 11:31:10|941.92|931.42|942.2|931.7|942.2|931.7|941.51|931.01|15
1654255880000|2022-06-03 11:31:20|942.25|931.75|942.5|932|942.6|932.1|942.2|931.7|15
1654255890000|2022-06-03 11:31:30|942.6|932.1|941.89|931.39|943|932.5|941.7|931.2|27
1654255900000|2022-06-03 11:31:40|941.84|931.34|942.19|931.69|942.25|931.75|941.82|931.32|11
1654255910000|2022-06-03 11:31:50|942.29|931.79|942.6|932.1|942.6|932.1|942.24|931.74|5
1654255920000|2022-06-03 11:32:00|942.65|932.15|942.84|932.34|943.35|932.85|942.65|932.15|21
1654255930000|2022-06-03 11:32:10|942.91|932.41|942.42|931.92|942.91|932.41|942.25|931.75|18
1654255940000|2022-06-03 11:32:20|942.34|931.84|942.63|932.13|942.66|932.16|942.17|931.67|26
1654255950000|2022-06-03 11:32:30|942.58|932.08|942.57|932.07|942.68|932.18|942.38|931.88|19
1654255960000|2022-06-03 11:32:40|942.62|932.12|942.4|931.9|942.62|932.12|942.35|931.85|12
1654255970000|2022-06-03 11:32:50|942.45|931.95|943.01|932.51|943.44|932.94|942.45|931.95|16
1654255980000|2022-06-03 11:33:00|943.05|932.55|942.97|932.47|943.05|932.55|942.82|932.32|7
1654255990000|2022-06-03 11:33:10|943.25|932.75|943.3|932.8|943.35|932.85|942.86|932.36|13
1654256000000|2022-06-03 11:33:20|943.16|932.66|942.92|932.42|943.16|932.66|942.87|932.37|5
1654256010000|2022-06-03 11:33:30|943|932.5|942.55|932.05|943.65|933.15|942.48|931.98|18
1654256020000|2022-06-03 11:33:40|942.59|932.09|941.78|931.28|942.59|932.09|941.45|930.95|12
1654256030000|2022-06-03 11:33:50|941.58|931.08|941.6|931.1|941.6|931.1|941.48|930.98|7
1654256040000|2022-06-03 11:34:00|941.65|931.15|941.65|931.15|941.65|931.15|941.65|931.15|1
1654256050000|2022-06-03 11:34:10|941.6|931.1|942.58|932.08|942.61|932.11|941.6|931.1|10
1654256060000|2022-06-03 11:34:20|942.64|932.14|943.7|933.2|943.7|933.2|942.64|932.14|16
1654256070000|2022-06-03 11:34:30|943.68|933.18|944.21|933.71|944.21|933.71|943.6|933.1|28
1654256080000|2022-06-03 11:34:40|944.19|933.69|944.33|933.83|944.33|933.83|943.91|933.41|16
1654256090000|2022-06-03 11:34:50|944.3|933.8|944.35|933.85|944.39|933.89|944.3|933.8|5
1654256100000|2022-06-03 11:35:00|944.37|933.87|944.55|934.05|944.55|934.05|944.37|933.87|7
1654256110000|2022-06-03 11:35:10|944.81|934.31|946.6|936.1|946.65|936.15|944.81|934.31|24
1654256120000|2022-06-03 11:35:20|946.65|936.15|947.31|936.81|947.44|936.94|946.47|935.97|16
1654256130000|2022-06-03 11:35:30|947.27|936.77|947.25|936.75|947.5|937|947.13|936.63|14
1654256140000|2022-06-03 11:35:40|947.38|936.88|947.75|937.25|947.75|937.25|946.88|936.38|22
1654256150000|2022-06-03 11:35:50|947.8|937.3|949.25|938.75|949.35|938.85|947.8|937.3|30
1654256160000|2022-06-03 11:36:00|949.2|938.7|948.69|938.19|949.2|938.7|948.69|938.19|16
1654256170000|2022-06-03 11:36:10|948.74|938.24|948.1|937.6|948.74|938.24|947.75|937.25|14
1654256180000|2022-06-03 11:36:20|948.14|937.64|948.25|937.75|948.25|937.75|947.6|937.1|17
1654256190000|2022-06-03 11:36:30|948.3|937.8|948.4|937.9|948.4|937.9|948.3|937.8|3
1654256200000|2022-06-03 11:36:40|948.5|938|949.9|939.4|949.9|939.4|948.5|938|17
1654256210000|2022-06-03 11:36:50|950.02|939.52|952.45|941.95|952.45|941.95|950.02|939.52|24
1654256220000|2022-06-03 11:37:00|952.55|942.05|951.2|940.7|952.9|942.4|951|940.5|27
1654256230000|2022-06-03 11:37:10|951.09|940.59|950.2|939.7|951.09|940.59|950.2|939.7|20
1654256240000|2022-06-03 11:37:20|950.15|939.65|950.28|939.78|950.75|940.25|949.6|939.1|24
1654256250000|2022-06-03 11:37:30|950.21|939.71|949.65|939.15|950.51|940.01|949.5|939|25
1654256260000|2022-06-03 11:37:40|949.7|939.2|949.7|939.2|949.75|939.25|949.42|938.92|23
1654256270000|2022-06-03 11:37:50|949.75|939.25|949.69|939.19|949.85|939.35|949.46|938.96|13
1654256280000|2022-06-03 11:38:00|949.59|939.09|948.85|938.35|949.59|939.09|948.8|938.3|17
1654256290000|2022-06-03 11:38:10|948.8|938.3|947.75|937.25|948.85|938.35|947.75|937.25|17
1654256300000|2022-06-03 11:38:20|947.86|937.36|948.3|937.8|948.35|937.85|947.86|937.36|12
1654256310000|2022-06-03 11:38:30|948.23|937.73|947.85|937.35|948.23|937.73|947.53|937.03|13
1654256320000|2022-06-03 11:38:40|947.8|937.3|947.76|937.26|947.91|937.41|947.63|937.13|14
1654256330000|2022-06-03 11:38:50|947.65|937.15|947.98|937.48|948.35|937.85|947.65|937.15|12
1654256340000|2022-06-03 11:39:00|947.81|937.31|947.24|936.74|947.81|937.31|947.24|936.74|12
1654256350000|2022-06-03 11:39:10|947.29|936.79|947.32|936.82|947.55|937.05|947.29|936.79|13
1654256360000|2022-06-03 11:39:20|947.25|936.75|946.78|936.28|947.25|936.75|946.78|936.28|12
1654256370000|2022-06-03 11:39:30|946.54|936.04|946.2|935.7|946.54|936.04|946.2|935.7|14
1654256380000|2022-06-03 11:39:40|946.15|935.65|946.51|936.01|946.56|936.06|946.15|935.65|9
1654256390000|2022-06-03 11:39:50|946.56|936.06|946.53|936.03|946.74|936.24|946.4|935.9|14
1654256400000|2022-06-03 11:40:00|946.63|936.13|946.34|935.84|946.73|936.23|946.02|935.52|13
1654256410000|2022-06-03 11:40:10|946.29|935.79|946.47|935.97|946.47|935.97|946.19|935.69|13
1654256420000|2022-06-03 11:40:20|946.42|935.92|946.47|935.97|946.47|935.97|946.37|935.87|5
1654256430000|2022-06-03 11:40:30|946.48|935.98|946.05|935.55|946.48|935.98|945.85|935.35|17
1654256440000|2022-06-03 11:40:40|945.95|935.45|945.83|935.33|946|935.5|945.83|935.33|8
1654256450000|2022-06-03 11:40:50|945.78|935.28|945.56|935.06|945.83|935.33|945.13|934.63|20
1654256460000|2022-06-03 11:41:00|945.51|935.01|945.46|934.96|945.56|935.06|945.23|934.73|13
1654256470000|2022-06-03 11:41:10|945.54|935.04|945.69|935.19|945.79|935.29|945.54|935.04|5
1654256480000|2022-06-03 11:41:20|945.64|935.14|945.53|935.03|945.64|935.14|945.53|935.03|4
1654256490000|2022-06-03 11:41:30|945.63|935.13|945.79|935.29|945.83|935.33|945.58|935.08|5
1654256500000|2022-06-03 11:41:40|945.99|935.49|946.05|935.55|946.27|935.77|945.76|935.26|27
1654256510000|2022-06-03 11:41:50|946.16|935.66|946.19|935.69|946.25|935.75|946.11|935.61|17
1654256520000|2022-06-03 11:42:00|946.18|935.68|945.48|934.98|946.18|935.68|945.38|934.88|16
1654256530000|2022-06-03 11:42:10|945.38|934.88|945.05|934.55|945.38|934.88|944.82|934.32|21
1654256540000|2022-06-03 11:42:20|945.12|934.62|944.79|934.29|945.12|934.62|944.76|934.26|10
1654256550000|2022-06-03 11:42:30|944.74|934.24|944.69|934.19|944.79|934.29|944.69|934.19|5
1654256560000|2022-06-03 11:42:40|944.64|934.14|944.4|933.9|944.64|934.14|944.4|933.9|9
1654256570000|2022-06-03 11:42:50|944.49|933.99|944.21|933.71|944.56|934.06|944.18|933.68|14
1654256580000|2022-06-03 11:43:00|944.19|933.69|944.56|934.06|944.63|934.13|944.07|933.57|18
1654256590000|2022-06-03 11:43:10|944.43|933.93|943.97|933.47|944.43|933.93|943.97|933.47|10
1654256610000|2022-06-03 11:43:30|943.63|933.13|942.54|932.04|943.63|933.13|942.54|932.04|20
1654256620000|2022-06-03 11:43:40|942.42|931.92|942.56|932.06|942.78|932.28|942.14|931.64|28
1654256630000|2022-06-03 11:43:50|942.66|932.16|942.56|932.06|942.66|932.16|942.48|931.98|4
1654256640000|2022-06-03 11:44:00|942.5|932|942.79|932.29|942.84|932.34|942.48|931.98|11
1654256650000|2022-06-03 11:44:10|942.74|932.24|942.92|932.42|943.01|932.51|942.66|932.16|12
1654256660000|2022-06-03 11:44:20|942.87|932.37|943.07|932.57|943.07|932.57|942.87|932.37|12
1654256670000|2022-06-03 11:44:30|943.02|932.52|942.58|932.08|943.07|932.57|942.58|932.08|11
1654256680000|2022-06-03 11:44:40|942.76|932.26|942.56|932.06|942.76|932.26|942.56|932.06|7
1654256690000|2022-06-03 11:44:50|942.66|932.16|942.56|932.06|942.66|932.16|942.48|931.98|4
1654256700000|2022-06-03 11:45:00|942.61|932.11|942.38|931.88|942.61|932.11|942.35|931.85|10
1654256720000|2022-06-03 11:45:20|942.32|931.82|942.53|932.03|942.53|932.03|942.21|931.71|7
1654256730000|2022-06-03 11:45:30|942.55|932.05|942.65|932.15|942.69|932.19|942.53|932.03|17
1654256740000|2022-06-03 11:45:40|942.61|932.11|942.48|931.98|942.61|932.11|942.48|931.98|3
1654256750000|2022-06-03 11:45:50|942.6|932.1|942.61|932.11|942.71|932.21|942.58|932.08|6
1654256760000|2022-06-03 11:46:00|942.56|932.06|942.56|932.06|942.56|932.06|942.48|931.98|3
1654256770000|2022-06-03 11:46:10|942.48|931.98|942.39|931.89|942.48|931.98|942.39|931.89|4
1654256780000|2022-06-03 11:46:20|942.42|931.92|942.48|931.98|942.48|931.98|942.39|931.89|5
1654256790000|2022-06-03 11:46:30|942.51|932.01|942.69|932.19|942.69|932.19|942.48|931.98|15
1654256800000|2022-06-03 11:46:40|942.62|932.12|942.49|931.99|942.72|932.22|942.49|931.99|10
1654256810000|2022-06-03 11:46:50|942.63|932.13|942.49|931.99|942.63|932.13|942.49|931.99|2
1654256830000|2022-06-03 11:47:10|942.42|931.92|941.41|930.91|942.42|931.92|941.41|930.91|12
1654256840000|2022-06-03 11:47:20|941.51|931.01|941.44|930.94|941.51|931.01|941.44|930.94|5
1654256850000|2022-06-03 11:47:30|941.43|930.93|941.06|930.56|941.43|930.93|941.06|930.56|6
1654256860000|2022-06-03 11:47:40|941.11|930.61|940.2|929.7|941.18|930.68|940.2|929.7|11
1654256870000|2022-06-03 11:47:50|940.16|929.66|939.1|928.6|940.16|929.66|938.71|928.21|16
1654256880000|2022-06-03 11:48:00|939.08|928.58|939.59|929.09|939.63|929.13|938.74|928.24|25
1654256890000|2022-06-03 11:48:10|939.65|929.15|939.77|929.27|940.04|929.54|939.65|929.15|27
1654256900000|2022-06-03 11:48:20|939.76|929.26|940.31|929.81|940.47|929.97|939.7|929.2|26
1654256910000|2022-06-03 11:48:30|940.3|929.8|940.43|929.93|940.44|929.94|940.15|929.65|11
1654256920000|2022-06-03 11:48:40|940.35|929.85|940.18|929.68|940.35|929.85|939.72|929.22|25
1654256930000|2022-06-03 11:48:50|940.19|929.69|940.07|929.57|940.51|930.01|940.07|929.57|21
1654256940000|2022-06-03 11:49:00|940.08|929.58|939.18|928.68|940.16|929.66|939.1|928.6|23
1654256950000|2022-06-03 11:49:10|939.1|928.6|939.5|929|939.55|929.05|939.1|928.6|17
1654256960000|2022-06-03 11:49:20|939.31|928.81|939.48|928.98|939.53|929.03|938.93|928.43|27
1654256970000|2022-06-03 11:49:30|939.47|928.97|939.56|929.06|939.6|929.1|939.27|928.77|19
1654256980000|2022-06-03 11:49:40|939.52|929.02|938.32|927.82|939.52|929.02|938.13|927.63|23
1654256990000|2022-06-03 11:49:50|938.35|927.85|938.46|927.96|938.46|927.96|938.09|927.59|16
1654257000000|2022-06-03 11:50:00|938.47|927.97|938.76|928.26|938.79|928.29|938.44|927.94|20
1654257010000|2022-06-03 11:50:10|938.67|928.17|938.37|927.87|938.77|928.27|938.37|927.87|17
1654257020000|2022-06-03 11:50:20|938.33|927.83|938.13|927.63|938.35|927.85|938.13|927.63|19
1654257030000|2022-06-03 11:50:30|938.35|927.85|938.26|927.76|938.42|927.92|938.16|927.66|16
1654257040000|2022-06-03 11:50:40|938.19|927.69|938.13|927.63|938.19|927.69|938.13|927.63|3
1654257050000|2022-06-03 11:50:50|938.19|927.69|938.26|927.76|938.26|927.76|938.19|927.69|2
1654257060000|2022-06-03 11:51:00|938.14|927.64|938.53|928.03|938.56|928.06|937.98|927.48|21
1654257070000|2022-06-03 11:51:10|938.54|928.04|938.63|928.13|938.77|928.27|938.54|928.04|15
1654257080000|2022-06-03 11:51:20|938.66|928.16|938.38|927.88|938.66|928.16|938.22|927.72|18
1654257090000|2022-06-03 11:51:30|938.28|927.78|938.34|927.84|938.39|927.89|938.28|927.78|5
1654257100000|2022-06-03 11:51:40|938.44|927.94|938.35|927.85|938.47|927.97|938.27|927.77|7
1654257110000|2022-06-03 11:51:50|938.45|927.95|939.87|929.37|939.87|929.37|938.45|927.95|14
1654257120000|2022-06-03 11:52:00|939.98|929.48|941.3|930.8|941.35|930.85|939.98|929.48|25
1654257130000|2022-06-03 11:52:10|940.88|930.38|940.32|929.82|940.95|930.45|940.32|929.82|20
1654257140000|2022-06-03 11:52:20|940.36|929.86|940|929.5|940.39|929.89|939.95|929.45|17
1654257150000|2022-06-03 11:52:30|939.98|929.48|939.43|928.93|939.98|929.48|939.26|928.76|22
1654257160000|2022-06-03 11:52:40|939.56|929.06|939.14|928.64|939.69|929.19|939.14|928.64|18
1654257170000|2022-06-03 11:52:50|939.15|928.65|939.25|928.75|939.42|928.92|939.1|928.6|15
1654257180000|2022-06-03 11:53:00|939.23|928.73|939.29|928.79|939.45|928.95|939.13|928.63|14
1654257190000|2022-06-03 11:53:10|939.27|928.77|939.66|929.16|939.71|929.21|939.22|928.72|22
1654257200000|2022-06-03 11:53:20|939.62|929.12|939.54|929.04|939.72|929.22|939.49|928.99|18
1654257210000|2022-06-03 11:53:30|939.55|929.05|939.33|928.83|939.58|929.08|939.29|928.79|20
1654257220000|2022-06-03 11:53:40|939.31|928.81|939.51|929.01|939.51|929.01|939.3|928.8|14
1654257230000|2022-06-03 11:53:50|939.63|929.13|939.07|928.57|939.66|929.16|938.93|928.43|16
1654257240000|2022-06-03 11:54:00|939.11|928.61|939.67|929.17|939.72|929.22|939.11|928.61|14
1654257250000|2022-06-03 11:54:10|939.63|929.13|939.31|928.81|940.16|929.66|939.31|928.81|24
1654257260000|2022-06-03 11:54:20|939.29|928.79|938.48|927.98|939.33|928.83|938.48|927.98|19
1654257270000|2022-06-03 11:54:30|938.39|927.89|938.13|927.63|938.39|927.89|938.13|927.63|16
1654257280000|2022-06-03 11:54:40|938.12|927.62|938.49|927.99|938.59|928.09|938.12|927.62|25
1654257290000|2022-06-03 11:54:50|938.46|927.96|938.18|927.68|938.57|928.07|938.18|927.68|23
1654257300000|2022-06-03 11:55:00|938.17|927.67|938.32|927.82|938.47|927.97|938.15|927.65|17
1654257310000|2022-06-03 11:55:10|938.3|927.8|938.66|928.16|938.66|928.16|938.26|927.76|14
1654257320000|2022-06-03 11:55:20|938.69|928.19|938.41|927.91|938.69|928.19|938.32|927.82|18
1654257330000|2022-06-03 11:55:30|938.45|927.95|938.33|927.83|938.51|928.01|938.33|927.83|20
1654257340000|2022-06-03 11:55:40|938.35|927.85|938.27|927.77|938.41|927.91|938.18|927.68|18
1654257350000|2022-06-03 11:55:50|938.25|927.75|938.47|927.97|938.48|927.98|938.22|927.72|12
1654257360000|2022-06-03 11:56:00|938.68|928.18|938.56|928.06|939.29|928.79|938.51|928.01|23
1654257370000|2022-06-03 11:56:10|938.54|928.04|938.24|927.74|938.54|928.04|938.19|927.69|21
1654257380000|2022-06-03 11:56:20|938.2|927.7|938.32|927.82|938.36|927.86|938.16|927.66|14
1654257390000|2022-06-03 11:56:30|938.31|927.81|938.26|927.76|938.31|927.81|938.24|927.74|12
1654257400000|2022-06-03 11:56:40|938.25|927.75|938.34|927.84|938.34|927.84|938.25|927.75|5
1654257410000|2022-06-03 11:56:50|938.32|927.82|938.32|927.82|938.32|927.82|938.32|927.82|1
1654257420000|2022-06-03 11:57:00|938.18|927.68|938.15|927.65|938.18|927.68|938.12|927.62|8
1654257430000|2022-06-03 11:57:10|938.12|927.62|937.93|927.43|938.12|927.62|937.93|927.43|19
1654257440000|2022-06-03 11:57:20|937.83|927.33|937.34|926.84|937.83|927.33|937.33|926.83|8
1654257450000|2022-06-03 11:57:30|937.35|926.85|937.9|927.4|938.16|927.66|937.35|926.85|23
1654257460000|2022-06-03 11:57:40|937.73|927.23|937.5|927|937.73|927.23|937.5|927|12
1654257470000|2022-06-03 11:57:50|937.49|926.99|937.53|927.03|937.61|927.11|937.46|926.96|11
1654257480000|2022-06-03 11:58:00|937.56|927.06|937.5|927|937.6|927.1|937.5|927|9
1654257490000|2022-06-03 11:58:10|937.51|927.01|937.54|927.04|937.6|927.1|937.51|927.01|8
1654257500000|2022-06-03 11:58:20|937.53|927.03|937.21|926.71|937.53|927.03|936.95|926.45|20
1654257510000|2022-06-03 11:58:30|937.25|926.75|937.48|926.98|937.48|926.98|937.21|926.71|18
1654257520000|2022-06-03 11:58:40|937.5|927|937.41|926.91|937.52|927.02|937.29|926.79|14
1654257530000|2022-06-03 11:58:50|937.49|926.99|938.1|927.6|938.1|927.6|937.35|926.85|16
1654257540000|2022-06-03 11:59:00|938.11|927.61|937.69|927.19|938.45|927.95|937.58|927.08|27
1654257550000|2022-06-03 11:59:10|937.75|927.25|937.56|927.06|937.75|927.25|937.43|926.93|13
1654257560000|2022-06-03 11:59:20|937.54|927.04|937.41|926.91|937.54|927.04|937.35|926.85|19
1654257570000|2022-06-03 11:59:30|937.47|926.97|937.32|926.82|937.74|927.24|937.32|926.82|18
1654257580000|2022-06-03 11:59:40|937.33|926.83|937.21|926.71|937.48|926.98|937.21|926.71|17
1654257590000|2022-06-03 11:59:50|937.2|926.7|937.5|927|937.5|927|937.1|926.6|15
1654257600000|2022-06-03 12:00:00|937.55|927.05|937.61|927.11|937.79|927.29|937.47|926.97|16
1654257610000|2022-06-03 12:00:10|937.76|927.26|937.73|927.23|937.77|927.27|937.7|927.2|7
1654257620000|2022-06-03 12:00:20|937.74|927.24|938.25|927.75|938.25|927.75|937.59|927.09|24
1654257630000|2022-06-03 12:00:30|938.31|927.81|939.11|928.61|939.46|928.96|938.26|927.76|18
1654257640000|2022-06-03 12:00:40|939.18|928.68|939.45|928.95|939.45|928.95|939.11|928.61|9
1654257650000|2022-06-03 12:00:50|939.5|929|939.7|929.2|939.7|929.2|939.5|929|13
1654257660000|2022-06-03 12:01:00|939.72|929.22|939.84|929.34|939.86|929.36|939.7|929.2|14
1654257670000|2022-06-03 12:01:10|939.89|929.39|939.81|929.31|939.89|929.39|939.81|929.31|3
1654257680000|2022-06-03 12:01:20|939.57|929.07|939.62|929.12|939.62|929.12|939.53|929.03|19
1654257690000|2022-06-03 12:01:30|939.6|929.1|939.65|929.15|939.67|929.17|939.6|929.1|5
1654257700000|2022-06-03 12:01:40|939.67|929.17|939.67|929.17|939.67|929.17|939.65|929.15|3
1654257710000|2022-06-03 12:01:50|939.65|929.15|940.57|930.07|940.63|930.13|939.65|929.15|21
1654257720000|2022-06-03 12:02:00|940.64|930.14|940.47|929.97|940.67|930.17|940.47|929.97|14
1654257730000|2022-06-03 12:02:10|940.42|929.92|940.15|929.65|940.55|930.05|940.15|929.65|9
1654257740000|2022-06-03 12:02:20|940.13|929.63|940.16|929.66|940.42|929.92|940.13|929.63|14
1654257750000|2022-06-03 12:02:30|940.31|929.81|940.36|929.86|940.36|929.86|940.16|929.66|12
1654257760000|2022-06-03 12:02:40|940.41|929.91|940.49|929.99|940.54|930.04|940.36|929.86|12
1654257770000|2022-06-03 12:02:50|940.59|930.09|940.65|930.15|940.69|930.19|940.43|929.93|11
1654257780000|2022-06-03 12:03:00|940.6|930.1|940.65|930.15|940.8|930.3|940.6|930.1|4
1654257790000|2022-06-03 12:03:10|940.75|930.25|940.74|930.24|940.75|930.25|940.7|930.2|3
1654257800000|2022-06-03 12:03:20|940.69|930.19|940.74|930.24|940.79|930.29|940.69|930.19|13
1654257810000|2022-06-03 12:03:30|940.64|930.14|940.79|930.29|940.79|930.29|940.64|930.14|8
1654257820000|2022-06-03 12:03:40|940.74|930.24|940.49|929.99|940.74|930.24|940.3|929.8|13
1654257830000|2022-06-03 12:03:50|940.39|929.89|940.55|930.05|940.55|930.05|940.24|929.74|7
1654257840000|2022-06-03 12:04:00|940.6|930.1|940.85|930.35|940.85|930.35|940.6|930.1|3
1654257850000|2022-06-03 12:04:10|940.8|930.3|940.98|930.48|940.98|930.48|940.8|930.3|7
1654257860000|2022-06-03 12:04:20|940.89|930.39|940.91|930.41|940.96|930.46|940.84|930.34|8
1654257870000|2022-06-03 12:04:30|940.96|930.46|940.81|930.31|940.96|930.46|940.81|930.31|8
1654257880000|2022-06-03 12:04:40|940.86|930.36|940.81|930.31|940.86|930.36|940.81|930.31|8
1654257890000|2022-06-03 12:04:50|940.91|930.41|940.91|930.41|940.96|930.46|940.86|930.36|5
1654257900000|2022-06-03 12:05:00|940.96|930.46|940.91|930.41|940.99|930.49|940.86|930.36|9
1654257910000|2022-06-03 12:05:10|940.86|930.36|940.91|930.41|940.91|930.41|940.86|930.36|4
1654257920000|2022-06-03 12:05:20|940.96|930.46|940.71|930.21|940.96|930.46|940.71|930.21|12
1654257930000|2022-06-03 12:05:30|940.68|930.18|940.5|930|940.81|930.31|940.5|930|13
1654257940000|2022-06-03 12:05:40|940.53|930.03|940.08|929.58|940.53|930.03|940.03|929.53|10
1654257960000|2022-06-03 12:06:00|940.03|929.53|940.11|929.61|940.11|929.61|940.03|929.53|5
1654257970000|2022-06-03 12:06:10|940.18|929.68|940.55|930.05|940.6|930.1|940.18|929.68|5
1654257980000|2022-06-03 12:06:20|940.6|930.1|940.45|929.95|940.67|930.17|940.45|929.95|10
1654257990000|2022-06-03 12:06:30|940.61|930.11|940.53|930.03|940.77|930.27|940.53|930.03|15
1654258000000|2022-06-03 12:06:40|940.5|930|940.33|929.83|940.5|930|940.33|929.83|8
1654258010000|2022-06-03 12:06:50|940.23|929.73|940.5|930|940.58|930.08|940.23|929.73|13
1654258020000|2022-06-03 12:07:00|940.45|929.95|940.45|929.95|940.47|929.97|940.18|929.68|16
1654258030000|2022-06-03 12:07:10|940.36|929.86|940.11|929.61|940.45|929.95|940.11|929.61|13
1654258040000|2022-06-03 12:07:20|940.06|929.56|940.05|929.55|940.06|929.56|940.05|929.55|2
1654258050000|2022-06-03 12:07:30|939.1|928.6|939.02|928.52|939.31|928.81|938.94|928.44|12
1654258060000|2022-06-03 12:07:40|939.03|928.53|938.6|928.1|939.03|928.53|938.55|928.05|9
1654258070000|2022-06-03 12:07:50|938.55|928.05|938.61|928.11|938.61|928.11|938.55|928.05|6
1654258080000|2022-06-03 12:08:00|938.62|928.12|938.55|928.05|938.71|928.21|938.55|928.05|8
1654258090000|2022-06-03 12:08:10|938.5|928|938.02|927.52|938.5|928|938.02|927.52|9
1654258100000|2022-06-03 12:08:20|937.97|927.47|937.57|927.07|937.97|927.47|937.57|927.07|5
1654258110000|2022-06-03 12:08:30|937.49|926.99|937.6|927.1|937.6|927.1|937.3|926.8|14
1654258120000|2022-06-03 12:08:40|937.68|927.18|937.62|927.12|937.68|927.18|937.56|927.06|12
1654258130000|2022-06-03 12:08:50|937.63|927.13|936.93|926.43|937.63|927.13|936.93|926.43|7
1654258150000|2022-06-03 12:09:10|936.79|926.29|936.84|926.34|936.84|926.34|936.79|926.29|3
1654258160000|2022-06-03 12:09:20|936.85|926.35|936.93|926.43|936.93|926.43|936.85|926.35|3
1654258180000|2022-06-03 12:09:40|936.99|926.49|937.09|926.59|937.09|926.59|936.99|926.49|3
1654258190000|2022-06-03 12:09:50|937.4|926.9|937.71|927.21|937.81|927.31|937.38|926.88|14
1654258200000|2022-06-03 12:10:00|937.75|927.25|937.93|927.43|937.93|927.43|937.71|927.21|11
1654258210000|2022-06-03 12:10:10|937.9|927.4|937.94|927.44|937.94|927.44|937.79|927.29|10
1654258220000|2022-06-03 12:10:20|938.07|927.57|938.31|927.81|938.35|927.85|938.07|927.57|15
1654258230000|2022-06-03 12:10:30|938.35|927.85|938.87|928.37|938.87|928.37|938.31|927.81|17
1654258240000|2022-06-03 12:10:40|938.88|928.38|938.78|928.28|938.88|928.38|938.78|928.28|6
1654258250000|2022-06-03 12:10:50|938.83|928.33|939.23|928.73|939.23|928.73|938.33|927.83|19
1654258260000|2022-06-03 12:11:00|939.26|928.76|939.63|929.13|939.63|929.13|939.26|928.76|14
1654258270000|2022-06-03 12:11:10|939.64|929.14|940.67|930.17|940.67|930.17|939.63|929.13|16
1654258280000|2022-06-03 12:11:20|940.68|930.18|940.83|930.33|940.83|930.33|940.68|930.18|7
1654258290000|2022-06-03 12:11:30|940.84|930.34|940.43|929.93|940.9|930.4|940.43|929.93|13
1654258300000|2022-06-03 12:11:40|940.4|929.9|940.43|929.93|940.51|930.01|940.35|929.85|13
1654258310000|2022-06-03 12:11:50|940.44|929.94|940.64|930.14|940.66|930.16|940.44|929.94|9
1654258320000|2022-06-03 12:12:00|940.54|930.04|940.69|930.19|940.69|930.19|940.49|929.99|10
1654258330000|2022-06-03 12:12:10|940.53|930.03|941.14|930.64|941.39|930.89|940.5|930|17
1654258340000|2022-06-03 12:12:20|941.15|930.65|941.81|931.31|941.83|931.33|941.15|930.65|11
1654258350000|2022-06-03 12:12:30|941.78|931.28|941.36|930.86|941.78|931.28|941.36|930.86|7
1654258360000|2022-06-03 12:12:40|941.38|930.88|941.35|930.85|941.62|931.12|941.33|930.83|14
1654258370000|2022-06-03 12:12:50|941.31|930.81|941.17|930.67|941.45|930.95|941.09|930.59|15
1654258380000|2022-06-03 12:13:00|941.18|930.68|941.05|930.55|941.18|930.68|940.87|930.37|14
1654258390000|2022-06-03 12:13:10|940.99|930.49|940.22|929.72|941.03|930.53|940.22|929.72|19
1654258400000|2022-06-03 12:13:20|940.23|929.73|940.23|929.73|940.34|929.84|939.78|929.28|19
1654258410000|2022-06-03 12:13:30|940.27|929.77|940.39|929.89|940.69|930.19|940.27|929.77|16
1654258420000|2022-06-03 12:13:40|940.46|929.96|940.64|930.14|940.67|930.17|940.46|929.96|9
1654258430000|2022-06-03 12:13:50|940.54|930.04|941.01|930.51|941.01|930.51|940.54|930.04|13
1654258440000|2022-06-03 12:14:00|940.94|930.44|940.91|930.41|940.94|930.44|940.82|930.32|6
1654258450000|2022-06-03 12:14:10|940.98|930.48|940.87|930.37|940.98|930.48|940.82|930.32|9
1654258460000|2022-06-03 12:14:20|940.69|930.19|941.31|930.81|941.33|930.83|940.3|929.8|24
1654258470000|2022-06-03 12:14:30|941.26|930.76|941.67|931.17|941.72|931.22|941.26|930.76|11
1654258480000|2022-06-03 12:14:40|941.69|931.19|941.81|931.31|941.97|931.47|941.69|931.19|14
1654258490000|2022-06-03 12:14:50|941.71|931.21|941.39|930.89|941.71|931.21|941.22|930.72|16
1654258500000|2022-06-03 12:15:00|941.4|930.9|941.42|930.92|941.52|931.02|941.14|930.64|16
1654258510000|2022-06-03 12:15:10|941.46|930.96|941.55|931.05|941.55|931.05|941.31|930.81|11
1654258520000|2022-06-03 12:15:20|941.5|931|940.88|930.38|941.5|931|940.88|930.38|12
1654258530000|2022-06-03 12:15:30|940.92|930.42|941.18|930.68|941.19|930.69|940.83|930.33|22
1654258540000|2022-06-03 12:15:40|941.1|930.6|941|930.5|941.64|931.14|940.99|930.49|19
1654258550000|2022-06-03 12:15:50|941.01|930.51|940.27|929.77|941.07|930.57|940.22|929.72|22
1654258560000|2022-06-03 12:16:00|940.45|929.95|940.46|929.96|940.51|930.01|940.45|929.95|3
1654258570000|2022-06-03 12:16:10|940.43|929.93|940.24|929.74|940.43|929.93|940.19|929.69|13
1654258580000|2022-06-03 12:16:20|940.23|929.73|940.1|929.6|940.23|929.73|939.83|929.33|10
1654258590000|2022-06-03 12:16:30|940.42|929.92|940.48|929.98|940.7|930.2|940.42|929.92|14
1654258600000|2022-06-03 12:16:40|940.63|930.13|940.48|929.98|940.63|930.13|940.48|929.98|3
1654258610000|2022-06-03 12:16:50|940.58|930.08|940.48|929.98|940.74|930.24|940.46|929.96|14
1654258620000|2022-06-03 12:17:00|940.47|929.97|939.94|929.44|940.5|930|939.94|929.44|15
1654258630000|2022-06-03 12:17:10|939.89|929.39|940.36|929.86|940.36|929.86|939.71|929.21|19
1654258640000|2022-06-03 12:17:20|940.32|929.82|939.94|929.44|940.32|929.82|939.8|929.3|16
1654258650000|2022-06-03 12:17:30|940.04|929.54|939.31|928.81|940.04|929.54|939.31|928.81|12
1654258660000|2022-06-03 12:17:40|939.37|928.87|939.16|928.66|939.48|928.98|939.16|928.66|12
1654258670000|2022-06-03 12:17:50|939.18|928.68|939.49|928.99|939.55|929.05|939.18|928.68|9
1654258680000|2022-06-03 12:18:00|939.48|928.98|939.47|928.97|939.64|929.14|939.47|928.97|12
1654258690000|2022-06-03 12:18:10|939.49|928.99|939.44|928.94|939.54|929.04|939.38|928.88|15
1654258700000|2022-06-03 12:18:20|939.47|928.97|939.69|929.19|939.99|929.49|939.43|928.93|13
1654258710000|2022-06-03 12:18:30|939.67|929.17|939.72|929.22|939.72|929.22|939.67|929.17|4
1654258720000|2022-06-03 12:18:40|939.73|929.23|939.67|929.17|939.79|929.29|939.67|929.17|10
1654258730000|2022-06-03 12:18:50|939.64|929.14|939.69|929.19|939.69|929.19|939.51|929.01|8
1654258740000|2022-06-03 12:19:00|939.65|929.15|939.89|929.39|940.07|929.57|939.28|928.78|17
1654258750000|2022-06-03 12:19:10|939.73|929.23|939.69|929.19|939.74|929.24|939.65|929.15|5
1654258760000|2022-06-03 12:19:20|939.66|929.16|939.61|929.11|939.7|929.2|939.61|929.11|5
1654258770000|2022-06-03 12:19:30|939.65|929.15|939.65|929.15|939.66|929.16|939.64|929.14|5
1654258780000|2022-06-03 12:19:40|939.66|929.16|939.65|929.15|939.66|929.16|939.65|929.15|2
1654258790000|2022-06-03 12:19:50|939.66|929.16|939.21|928.71|939.66|929.16|939.21|928.71|15
1654258800000|2022-06-03 12:20:00|939.33|928.83|939.77|929.27|939.79|929.29|939.33|928.83|12
1654258810000|2022-06-03 12:20:10|939.79|929.29|939.62|929.12|939.79|929.29|939.59|929.09|8
1654258820000|2022-06-03 12:20:20|939.65|929.15|939.57|929.07|939.65|929.15|939.54|929.04|3
1654258830000|2022-06-03 12:20:30|939.58|929.08|939.58|929.08|939.58|929.08|939.53|929.03|5
1654258840000|2022-06-03 12:20:40|939.56|929.06|939.17|928.67|939.56|929.06|939.17|928.67|16
1654258850000|2022-06-03 12:20:50|939.18|928.68|939.11|928.61|939.34|928.84|939.11|928.61|12
1654258860000|2022-06-03 12:21:00|939.01|928.51|938.14|927.64|939.01|928.51|938.14|927.64|10
1654258870000|2022-06-03 12:21:10|938.12|927.62|937.43|926.93|938.12|927.62|937.42|926.92|19
1654258880000|2022-06-03 12:21:20|937.45|926.95|937.26|926.76|937.45|926.95|937.23|926.73|13
1654258890000|2022-06-03 12:21:30|937.25|926.75|937.14|926.64|937.33|926.83|937.05|926.55|13
1654258900000|2022-06-03 12:21:40|937.17|926.67|937.3|926.8|937.5|927|937.12|926.62|20
1654258910000|2022-06-03 12:21:50|937.26|926.76|937.25|926.75|937.44|926.94|937.15|926.65|18
1654258920000|2022-06-03 12:22:00|937.31|926.81|937.24|926.74|937.36|926.86|937.15|926.65|11
1654258930000|2022-06-03 12:22:10|937.22|926.72|936.98|926.48|937.22|926.72|936.98|926.48|12
1654258940000|2022-06-03 12:22:20|936.97|926.47|936.25|925.75|936.97|926.47|936.25|925.75|8
1654258950000|2022-06-03 12:22:30|936.15|925.65|936.34|925.84|936.34|925.84|935.99|925.49|18
1654258960000|2022-06-03 12:22:40|936.3|925.8|936.03|925.53|936.3|925.8|935.98|925.48|9
1654258970000|2022-06-03 12:22:50|936.12|925.62|936.44|925.94|936.57|926.07|936.09|925.59|24
1654258980000|2022-06-03 12:23:00|936.38|925.88|936.03|925.53|936.38|925.88|935.88|925.38|13
1654258990000|2022-06-03 12:23:10|936.04|925.54|935.98|925.48|936.05|925.55|935.98|925.48|12
1654259000000|2022-06-03 12:23:20|935.99|925.49|936.95|926.45|936.95|926.45|935.99|925.49|25
1654259010000|2022-06-03 12:23:30|936.98|926.48|936.82|926.32|937.22|926.72|936.62|926.12|29
1654259020000|2022-06-03 12:23:40|936.86|926.36|937.53|927.03|937.54|927.04|936.86|926.36|26
1654259030000|2022-06-03 12:23:50|937.57|927.07|937.73|927.23|938|927.5|937.57|927.07|15
1654259040000|2022-06-03 12:24:00|937.75|927.25|938.3|927.8|938.3|927.8|937.75|927.25|11
1654259050000|2022-06-03 12:24:10|938.37|927.87|937.74|927.24|938.46|927.96|937.74|927.24|17
1654259060000|2022-06-03 12:24:20|937.79|927.29|939.32|928.82|939.77|929.27|937.79|927.29|23
1654259070000|2022-06-03 12:24:30|939.29|928.79|939.46|928.96|939.46|928.96|938.89|928.39|22
1654259080000|2022-06-03 12:24:40|939.48|928.98|939.11|928.61|939.48|928.98|939.11|928.61|14
1654259090000|2022-06-03 12:24:50|939.02|928.52|938.47|927.97|939.1|928.6|938.44|927.94|18
1654259100000|2022-06-03 12:25:00|938.48|927.98|938.68|928.18|938.74|928.24|938.47|927.97|12
1654259110000|2022-06-03 12:25:10|938.63|928.13|938.51|928.01|938.63|928.13|938.27|927.77|12
1654259120000|2022-06-03 12:25:20|938.48|927.98|939.68|929.18|939.68|929.18|938.43|927.93|19
1654259130000|2022-06-03 12:25:30|939.66|929.16|938.47|927.97|939.66|929.16|938.47|927.97|20
1654259140000|2022-06-03 12:25:40|938.29|927.79|937.48|926.98|938.29|927.79|936.92|926.42|27
1654259150000|2022-06-03 12:25:50|937.52|927.02|937.02|926.52|937.6|927.1|937.02|926.52|21
1654259160000|2022-06-03 12:26:00|937.03|926.53|937.45|926.95|937.47|926.97|936.85|926.35|15
1654259170000|2022-06-03 12:26:10|937.41|926.91|937.3|926.8|937.48|926.98|937.3|926.8|9
1654259180000|2022-06-03 12:26:20|937.45|926.95|938.5|928|938.51|928.01|937.43|926.93|14
1654259190000|2022-06-03 12:26:30|938.47|927.97|938.5|928|938.51|928.01|938.45|927.95|8
1654259200000|2022-06-03 12:26:40|938.47|927.97|938.14|927.64|938.47|927.97|938|927.5|12
1654259210000|2022-06-03 12:26:50|937.99|927.49|937.94|927.44|938.56|928.06|937.94|927.44|16
1654259220000|2022-06-03 12:27:00|937.95|927.45|937.94|927.44|937.96|927.46|937.89|927.39|9
1654259230000|2022-06-03 12:27:10|937.93|927.43|937.72|927.22|937.93|927.43|937.57|927.07|8
1654259240000|2022-06-03 12:27:20|937.73|927.23|937.52|927.02|937.73|927.23|937.35|926.85|17
1654259250000|2022-06-03 12:27:30|937.54|927.04|936.74|926.24|937.54|927.04|936.39|925.89|28
1654259260000|2022-06-03 12:27:40|936.71|926.21|937.26|926.76|937.36|926.86|936.71|926.21|29
1654259270000|2022-06-03 12:27:50|937.28|926.78|936.89|926.39|937.58|927.08|936.89|926.39|26
1654259280000|2022-06-03 12:28:00|936.88|926.38|936.93|926.43|938.09|927.59|936.88|926.38|36
1654259290000|2022-06-03 12:28:10|936.91|926.41|936.52|926.02|936.91|926.41|936.47|925.97|22
1654259300000|2022-06-03 12:28:20|936.5|926|935.96|925.46|936.5|926|935.83|925.33|29
1654259310000|2022-06-03 12:28:30|935.94|925.44|936.35|925.85|936.42|925.92|935.88|925.38|25
1654259320000|2022-06-03 12:28:40|936.34|925.84|936.22|925.72|936.39|925.89|936.13|925.63|18
1654259330000|2022-06-03 12:28:50|936.2|925.7|936.11|925.61|936.28|925.78|936.11|925.61|19
1654259340000|2022-06-03 12:29:00|936|925.5|935.85|925.35|936.13|925.63|935.85|925.35|22
1654259350000|2022-06-03 12:29:10|935.82|925.32|935.69|925.19|936.39|925.89|935.63|925.13|28
1654259360000|2022-06-03 12:29:20|936.06|925.56|936.91|926.41|937.55|927.05|936.06|925.56|35
1654259370000|2022-06-03 12:29:30|937.02|926.52|937.36|926.86|937.51|927.01|936.78|926.28|29
1654259380000|2022-06-03 12:29:40|937.22|926.72|937.1|926.6|937.33|926.83|937.05|926.55|20
1654259390000|2022-06-03 12:29:50|937.04|926.54|939.65|929.15|939.65|929.15|936.82|926.32|33
1654259400000|2022-06-03 12:30:00|939.71|929.21|937.86|927.36|940.3|929.8|937.86|927.36|37
1654259410000|2022-06-03 12:30:10|937.82|927.32|941.6|931.1|941.73|931.23|937.56|927.06|36
1654259420000|2022-06-03 12:30:20|941.61|931.11|941.47|930.97|943.44|932.94|941.47|930.97|37
1654259430000|2022-06-03 12:30:30|941.67|931.17|941.3|930.8|941.71|931.21|940.77|930.27|38
1654259440000|2022-06-03 12:30:40|941.07|930.57|941.99|931.49|942.24|931.74|940.6|930.1|37
1654259450000|2022-06-03 12:30:50|942.11|931.61|945.29|934.79|945.63|935.13|942.11|931.61|38
1654259460000|2022-06-03 12:31:00|945.3|934.8|944.1|933.6|945.53|935.03|943.62|933.12|38
1654259470000|2022-06-03 12:31:10|944.06|933.56|942.25|931.75|944.06|933.56|942.19|931.69|38
1654259480000|2022-06-03 12:31:20|942.23|931.73|941.46|930.96|943.99|933.49|941.46|930.96|35
1654259490000|2022-06-03 12:31:30|941.5|931|940.55|930.05|942.02|931.52|940.11|929.61|35
1654259500000|2022-06-03 12:31:40|940.77|930.27|941.39|930.89|941.39|930.89|940.09|929.59|38
1654259510000|2022-06-03 12:31:50|941.38|930.88|941.51|931.01|941.55|931.05|940.47|929.97|37
1654259520000|2022-06-03 12:32:00|941.63|931.13|944|933.5|944|933.5|940.76|930.26|38
1654259530000|2022-06-03 12:32:10|943.84|933.34|943.51|933.01|944.31|933.81|943.16|932.66|36
1654259540000|2022-06-03 12:32:20|943.32|932.82|942.45|931.95|943.58|933.08|942.21|931.71|37
1654259550000|2022-06-03 12:32:30|942.56|932.06|943.78|933.28|944.51|934.01|942.56|932.06|39
1654259560000|2022-06-03 12:32:40|943.9|933.4|943.92|933.42|944.44|933.94|943.67|933.17|35
1654259570000|2022-06-03 12:32:50|943.76|933.26|944.79|934.29|944.79|934.29|943.76|933.26|34
1654259580000|2022-06-03 12:33:00|944.86|934.36|944.17|933.67|945.1|934.6|943.83|933.33|36
1654259590000|2022-06-03 12:33:10|944.25|933.75|944.08|933.58|944.29|933.79|943.18|932.68|37
1654259600000|2022-06-03 12:33:20|944.15|933.65|944.42|933.92|944.43|933.93|943.48|932.98|34
1654259610000|2022-06-03 12:33:30|944.45|933.95|945.11|934.61|945.27|934.77|944.02|933.52|36
1654259620000|2022-06-03 12:33:40|945.09|934.59|944.55|934.05|945.1|934.6|944.24|933.74|37
1654259630000|2022-06-03 12:33:50|944.45|933.95|944.74|934.24|944.78|934.28|944.34|933.84|32
1654259640000|2022-06-03 12:34:00|944.24|933.74|943.72|933.22|944.31|933.81|943.72|933.22|33
1654259650000|2022-06-03 12:34:10|943.69|933.19|944.48|933.98|944.52|934.02|943.69|933.19|33
1654259660000|2022-06-03 12:34:20|943.89|933.39|945.16|934.66|945.16|934.66|943.16|932.66|37
1654259670000|2022-06-03 12:34:30|945.15|934.65|945.61|935.11|945.94|935.44|944.53|934.03|35
1654259680000|2022-06-03 12:34:40|945.54|935.04|945.12|934.62|945.54|935.04|944.14|933.64|35
1654259690000|2022-06-03 12:34:50|944.61|934.11|945.42|934.92|945.42|934.92|944.19|933.69|35
1654259700000|2022-06-03 12:35:00|945.47|934.97|943.64|933.14|945.47|934.97|943.63|933.13|37
1654259710000|2022-06-03 12:35:10|943.75|933.25|941.56|931.06|943.87|933.37|941.32|930.82|38
1654259720000|2022-06-03 12:35:20|941.61|931.11|942.03|931.53|942.19|931.69|941.16|930.66|35
1654259730000|2022-06-03 12:35:30|942.11|931.61|942.18|931.68|942.25|931.75|941.56|931.06|32
1654259740000|2022-06-03 12:35:40|942.16|931.66|942.13|931.63|942.76|932.26|941.74|931.24|35
1654259750000|2022-06-03 12:35:50|942.25|931.75|940.81|930.31|942.82|932.32|940.81|930.31|38
1654259760000|2022-06-03 12:36:00|940.9|930.4|940.36|929.86|940.9|930.4|940.27|929.77|20
1654259770000|2022-06-03 12:36:10|940.23|929.73|939.61|929.11|940.33|929.83|939|928.5|38
1654259780000|2022-06-03 12:36:20|939.67|929.17|939.3|928.8|939.67|929.17|939.17|928.67|25
1654259790000|2022-06-03 12:36:30|939.32|928.82|937.19|926.69|939.44|928.94|937.14|926.64|37
1654259800000|2022-06-03 12:36:40|937.25|926.75|939.14|928.64|939.17|928.67|937.22|926.72|33
1654259810000|2022-06-03 12:36:50|939.13|928.63|940.3|929.8|940.65|930.15|938.65|928.15|37
1654259820000|2022-06-03 12:37:00|940.05|929.55|939.52|929.02|940.05|929.55|938.66|928.16|36
1654259830000|2022-06-03 12:37:10|939.59|929.09|939.83|929.33|939.88|929.38|939.15|928.65|35
1654259840000|2022-06-03 12:37:20|939.9|929.4|939.72|929.22|940.36|929.86|939.6|929.1|28
1654259850000|2022-06-03 12:37:30|939.67|929.17|939.6|929.1|940.15|929.65|939.2|928.7|21
1654259860000|2022-06-03 12:37:40|939.68|929.18|939.71|929.21|939.81|929.31|939.52|929.02|12
1654259870000|2022-06-03 12:37:50|939.76|929.26|940.48|929.98|940.48|929.98|939.47|928.97|24
1654259880000|2022-06-03 12:38:00|940.52|930.02|939.2|928.7|940.52|930.02|939.2|928.7|22
1654259890000|2022-06-03 12:38:10|939.14|928.64|939.65|929.15|939.7|929.2|939.09|928.59|19
1654259900000|2022-06-03 12:38:20|939.64|929.14|938.86|928.36|939.65|929.15|938.86|928.36|14
1654259910000|2022-06-03 12:38:30|938.8|928.3|937.95|927.45|939.08|928.58|937.95|927.45|26
1654259920000|2022-06-03 12:38:40|937.85|927.35|937.03|926.53|937.85|927.35|937.03|926.53|21
1654259930000|2022-06-03 12:38:50|937.09|926.59|937.44|926.94|937.55|927.05|937.09|926.59|13
1654259940000|2022-06-03 12:39:00|937.29|926.79|936.31|925.81|937.29|926.79|936.31|925.81|18
1654259950000|2022-06-03 12:39:10|936.34|925.84|935.1|924.6|936.34|925.84|935.06|924.56|29
1654259960000|2022-06-03 12:39:20|935.05|924.55|932.1|921.6|935.05|924.55|932.1|921.6|15
1654259970000|2022-06-03 12:39:30|931.78|921.28|933.03|922.53|933.29|922.79|931.3|920.8|34
1654259980000|2022-06-03 12:39:40|933.04|922.54|934.85|924.35|934.85|924.35|933.04|922.54|35
1654259990000|2022-06-03 12:39:50|935.11|924.61|935.17|924.67|935.2|924.7|934.52|924.02|27
1654260000000|2022-06-03 12:40:00|935.11|924.61|933.6|923.1|935.11|924.61|933.31|922.81|26
1654260010000|2022-06-03 12:40:10|934|923.5|933.58|923.08|934.35|923.85|933.58|923.08|24
1654260020000|2022-06-03 12:40:20|933.57|923.07|933.95|923.45|934.5|924|933.45|922.95|23
1654260030000|2022-06-03 12:40:30|933.9|923.4|934.1|923.6|934.55|924.05|933.56|923.06|25
1654260040000|2022-06-03 12:40:40|934.15|923.65|934.45|923.95|934.55|924.05|934.05|923.55|21
1654260050000|2022-06-03 12:40:50|934.4|923.9|934.3|923.8|934.5|924|933.95|923.45|15
1654260060000|2022-06-03 12:41:00|934.25|923.75|934.8|924.3|934.9|924.4|933.81|923.31|25
1654260070000|2022-06-03 12:41:10|934.85|924.35|935.1|924.6|935.3|924.8|934.85|924.35|18
1654260090000|2022-06-03 12:41:30|934.93|924.43|935.05|924.55|935.2|924.7|934.45|923.95|14
1654260100000|2022-06-03 12:41:40|935|924.5|934.95|924.45|935.35|924.85|934.8|924.3|19
1654260110000|2022-06-03 12:41:50|935.1|924.6|936|925.5|936|925.5|935.1|924.6|20
1654260120000|2022-06-03 12:42:00|935.95|925.45|935.72|925.22|936.04|925.54|935.72|925.22|18
1654260130000|2022-06-03 12:42:10|935.77|925.27|934.91|924.41|935.9|925.4|934.77|924.27|15
1654260140000|2022-06-03 12:42:20|934.73|924.23|934.88|924.38|934.88|924.38|934.1|923.6|26
1654260150000|2022-06-03 12:42:30|934.8|924.3|933.54|923.04|934.8|924.3|933.54|923.04|26
1654260160000|2022-06-03 12:42:40|933.53|923.03|934.07|923.57|934.39|923.89|933.52|923.02|22
1654260170000|2022-06-03 12:42:50|933.87|923.37|933.52|923.02|933.87|923.37|933.52|923.02|18
1654260180000|2022-06-03 12:43:00|933.43|922.93|933.95|923.45|933.95|923.45|933.43|922.93|11
1654260190000|2022-06-03 12:43:10|933.87|923.37|933.53|923.03|934.29|923.79|933.53|923.03|17
1654260200000|2022-06-03 12:43:20|933.52|923.02|932.54|922.04|933.58|923.08|932.54|922.04|22
1654260210000|2022-06-03 12:43:30|932.51|922.01|932.71|922.21|932.83|922.33|932.48|921.98|14
1654260220000|2022-06-03 12:43:40|932.51|922.01|933.46|922.96|933.46|922.96|932.48|921.98|25
1654260230000|2022-06-03 12:43:50|933.74|923.24|934.14|923.64|934.2|923.7|933.74|923.24|16
1654260240000|2022-06-03 12:44:00|934.07|923.57|933.18|922.68|934.07|923.57|932.9|922.4|27
1654260250000|2022-06-03 12:44:10|933.28|922.78|934.4|923.9|934.55|924.05|933.25|922.75|22
1654260260000|2022-06-03 12:44:20|934.7|924.2|935.12|924.62|935.12|924.62|934.32|923.82|17
1654260270000|2022-06-03 12:44:30|935.16|924.66|935.02|924.52|935.16|924.66|934.77|924.27|12
1654260280000|2022-06-03 12:44:40|935.04|924.54|934.68|924.18|935.05|924.55|934.68|924.18|13
1654260290000|2022-06-03 12:44:50|934.88|924.38|934.87|924.37|934.95|924.45|934.81|924.31|12
1654260300000|2022-06-03 12:45:00|934.89|924.39|934.95|924.45|935|924.5|934.38|923.88|20
1654260310000|2022-06-03 12:45:10|935|924.5|935.2|924.7|935.45|924.95|935|924.5|10
1654260320000|2022-06-03 12:45:20|935.3|924.8|935.25|924.75|935.65|925.15|935.02|924.52|19
1654260330000|2022-06-03 12:45:30|935.2|924.7|935.7|925.2|935.85|925.35|935.11|924.61|18
1654260340000|2022-06-03 12:45:40|935.8|925.3|935.92|925.42|936.25|925.75|935.8|925.3|18
1654260350000|2022-06-03 12:45:50|935.65|925.15|935.9|925.4|935.95|925.45|935.35|924.85|13
1654260360000|2022-06-03 12:46:00|935.96|925.46|936.25|925.75|936.42|925.92|935.9|925.4|16
1654260370000|2022-06-03 12:46:10|936.17|925.67|936.8|926.3|936.8|926.3|936.17|925.67|17
1654260380000|2022-06-03 12:46:20|937.2|926.7|936.87|926.37|937.31|926.81|936.87|926.37|12
1654260390000|2022-06-03 12:46:30|936.82|926.32|937.35|926.85|937.65|927.15|936.82|926.32|20
1654260400000|2022-06-03 12:46:40|937.4|926.9|937.57|927.07|937.95|927.45|937.4|926.9|21
1654260410000|2022-06-03 12:46:50|937.5|927|937.65|927.15|937.75|927.25|937.5|927|15
1654260420000|2022-06-03 12:47:00|937.7|927.2|937.35|926.85|937.79|927.29|937.05|926.55|23
1654260430000|2022-06-03 12:47:10|937.3|926.8|936.91|926.41|937.49|926.99|936.55|926.05|14
1654260440000|2022-06-03 12:47:20|936.88|926.38|936.55|926.05|936.95|926.45|936.55|926.05|10
1654260450000|2022-06-03 12:47:30|936.65|926.15|936.55|926.05|936.8|926.3|936.26|925.76|18
1654260460000|2022-06-03 12:47:40|936.6|926.1|937.16|926.66|937.19|926.69|936.55|926.05|16
1654260470000|2022-06-03 12:47:50|937.14|926.64|937.3|926.8|937.3|926.8|936.69|926.19|14
1654260480000|2022-06-03 12:48:00|937.25|926.75|935.95|925.45|937.25|926.75|935.92|925.42|19
1654260490000|2022-06-03 12:48:10|935.82|925.32|935.82|925.32|935.82|925.32|935.5|925|9
1654260500000|2022-06-03 12:48:20|935.97|925.47|935.16|924.66|935.97|925.47|934.95|924.45|14
1654260510000|2022-06-03 12:48:30|935.4|924.9|934.98|924.48|935.55|925.05|934.6|924.1|20
1654260520000|2022-06-03 12:48:40|935.12|924.62|935.23|924.73|935.38|924.88|935.12|924.62|10
1654260530000|2022-06-03 12:48:50|935.18|924.68|935.11|924.61|935.18|924.68|935.11|924.61|2
1654260540000|2022-06-03 12:49:00|934.48|923.98|933.7|923.2|934.48|923.98|933.41|922.91|21
1654260550000|2022-06-03 12:49:10|933.88|923.38|933.26|922.76|933.97|923.47|933.26|922.76|22
1654260560000|2022-06-03 12:49:20|933.23|922.73|933.47|922.97|933.47|922.97|933.21|922.71|6
1654260570000|2022-06-03 12:49:30|933.52|923.02|933.57|923.07|933.62|923.12|933.29|922.79|16
1654260580000|2022-06-03 12:49:40|933.52|923.02|933.88|923.38|933.88|923.38|933.5|923|12
1654260590000|2022-06-03 12:49:50|934.14|923.64|933.89|923.39|934.23|923.73|933.89|923.39|6
1654260600000|2022-06-03 12:50:00|933.99|923.49|933.82|923.32|933.99|923.49|933.82|923.32|5
1654260610000|2022-06-03 12:50:10|933.8|923.3|934.05|923.55|934.29|923.79|933.52|923.02|14
1654260620000|2022-06-03 12:50:20|934.2|923.7|933.52|923.02|934.4|923.9|933.52|923.02|13
1654260630000|2022-06-03 12:50:30|933.47|922.97|933.29|922.79|933.52|923.02|933.29|922.79|7
1654260650000|2022-06-03 12:50:50|933.12|922.62|933.2|922.7|933.55|923.05|932.89|922.39|16
1654260660000|2022-06-03 12:51:00|933.15|922.65|933.14|922.64|933.5|923|933.14|922.64|14
1654260670000|2022-06-03 12:51:10|932.99|922.49|933.1|922.6|933.1|922.6|932.31|921.81|17
1654260680000|2022-06-03 12:51:20|933.2|922.7|933.55|923.05|933.6|923.1|933.15|922.65|20
1654260690000|2022-06-03 12:51:30|933.5|923|933.6|923.1|933.7|923.2|933.22|922.72|15
1654260700000|2022-06-03 12:51:40|933.65|923.15|933.95|923.45|933.95|923.45|933.65|923.15|5
1654260710000|2022-06-03 12:51:50|933.85|923.35|935.35|924.85|935.5|925|933.85|923.35|17
1654260720000|2022-06-03 12:52:00|934.85|924.35|934.75|924.25|935.05|924.55|934.65|924.15|15
1654260730000|2022-06-03 12:52:10|934.7|924.2|936.2|925.7|936.2|925.7|934.7|924.2|15
1654260740000|2022-06-03 12:52:20|936.05|925.55|935.95|925.45|936.2|925.7|935.95|925.45|10
1654260750000|2022-06-03 12:52:30|935.8|925.3|934.55|924.05|935.8|925.3|934.55|924.05|12
1654260760000|2022-06-03 12:52:40|934.5|924|934.15|923.65|934.5|924|934.1|923.6|9
1654260770000|2022-06-03 12:52:50|934.05|923.55|934.2|923.7|934.2|923.7|933.5|923|14
1654260780000|2022-06-03 12:53:00|934.15|923.65|934.31|923.81|935|924.5|934.1|923.6|16
1654260790000|2022-06-03 12:53:10|934.03|923.53|934.15|923.65|934.3|923.8|933.97|923.47|13
1654260800000|2022-06-03 12:53:20|934.22|923.72|934.06|923.56|934.55|924.05|934.06|923.56|8
1654260810000|2022-06-03 12:53:30|934.08|923.58|933.65|923.15|934.08|923.58|933.55|923.05|7
1654260820000|2022-06-03 12:53:40|933.7|923.2|933.9|923.4|933.95|923.45|933.7|923.2|6
1654260830000|2022-06-03 12:53:50|933.95|923.45|933.95|923.45|933.95|923.45|933.95|923.45|1
1654260840000|2022-06-03 12:54:00|933.9|923.4|934.9|924.4|935.1|924.6|933.9|923.4|25
1654260850000|2022-06-03 12:54:10|934.85|924.35|934.5|924|934.85|924.35|934.13|923.63|20
1654260860000|2022-06-03 12:54:20|934.4|923.9|934.7|924.2|934.7|924.2|934.4|923.9|5
1654260870000|2022-06-03 12:54:30|934.75|924.25|934.42|923.92|934.8|924.3|934.3|923.8|6
1654260880000|2022-06-03 12:54:40|934.52|924.02|933.9|923.4|934.52|924.02|933.7|923.2|10
1654260890000|2022-06-03 12:54:50|933.96|923.46|933.6|923.1|933.96|923.46|933.6|923.1|7
1654260900000|2022-06-03 12:55:00|933.55|923.05|933.4|922.9|933.55|923.05|933.4|922.9|5
1654260910000|2022-06-03 12:55:10|933.25|922.75|933.31|922.81|933.5|923|933.16|922.66|10
1654260920000|2022-06-03 12:55:20|933.36|922.86|932.35|921.85|933.5|923|932.35|921.85|13
1654260930000|2022-06-03 12:55:30|932.2|921.7|932.1|921.6|932.34|921.84|932|921.5|7
1654260940000|2022-06-03 12:55:40|932.09|921.59|931.88|921.38|932.3|921.8|931.88|921.38|10
1654260950000|2022-06-03 12:55:50|931.82|921.32|931.62|921.12|931.82|921.32|931.62|921.12|4
1654260960000|2022-06-03 12:56:00|931.67|921.17|931.72|921.22|931.78|921.28|931.62|921.12|7
1654260970000|2022-06-03 12:56:10|931.52|921.02|930.76|920.26|931.67|921.17|930.74|920.24|21
1654260980000|2022-06-03 12:56:20|930.77|920.27|929.18|918.68|930.79|920.29|928.43|917.93|34
1654260990000|2022-06-03 12:56:30|929.53|919.03|929.65|919.15|930.14|919.64|929.5|919|26
1654261000000|2022-06-03 12:56:40|929.6|919.1|929.8|919.3|929.81|919.31|929.46|918.96|12
1654261010000|2022-06-03 12:56:50|929.75|919.25|927.54|917.04|929.75|919.25|927.54|917.04|25
1654261020000|2022-06-03 12:57:00|927.5|917|927.31|916.81|927.56|917.06|926.08|915.58|31
1654261030000|2022-06-03 12:57:10|927.22|916.72|927.68|917.18|927.71|917.21|926.61|916.11|29
1654261040000|2022-06-03 12:57:20|927.65|917.15|927.4|916.9|928.25|917.75|927.2|916.7|20
1654261050000|2022-06-03 12:57:30|927.2|916.7|928.3|917.8|928.3|917.8|927.2|916.7|14
1654261060000|2022-06-03 12:57:40|928.1|917.6|927.85|917.35|928.1|917.6|927.85|917.35|14
1654261070000|2022-06-03 12:57:50|927.78|917.28|929.07|918.57|929.07|918.57|927.5|917|19
1654261080000|2022-06-03 12:58:00|929.05|918.55|931.25|920.75|931.25|920.75|928.95|918.45|20
1654261090000|2022-06-03 12:58:10|931.15|920.65|929.4|918.9|931.15|920.65|929.4|918.9|29
1654261100000|2022-06-03 12:58:20|929.15|918.65|928.73|918.23|929.15|918.65|927.92|917.42|23
1654261110000|2022-06-03 12:58:30|928.71|918.21|928.3|917.8|928.92|918.42|928.22|917.72|20
1654261120000|2022-06-03 12:58:40|928.35|917.85|929.25|918.75|929.25|918.75|928.25|917.75|13
1654261130000|2022-06-03 12:58:50|929.36|918.86|930.89|920.39|930.91|920.41|929.36|918.86|17
1654261140000|2022-06-03 12:59:00|930.91|920.41|931.02|920.52|931.13|920.63|930.52|920.02|22
1654261150000|2022-06-03 12:59:10|931|920.5|931.38|920.88|931.38|920.88|930.5|920|19
1654261160000|2022-06-03 12:59:20|931.45|920.95|930.25|919.75|931.46|920.96|930.1|919.6|15
1654261170000|2022-06-03 12:59:30|930.34|919.84|929.98|919.48|930.34|919.84|929.85|919.35|12
1654261180000|2022-06-03 12:59:40|929.92|919.42|929.92|919.42|930.39|919.89|929.76|919.26|17
1654261190000|2022-06-03 12:59:50|929.82|919.32|930.13|919.63|930.15|919.65|929.82|919.32|5
1654261200000|2022-06-03 13:00:00|930.16|919.66|928.33|917.83|930.32|919.82|928.33|917.83|23
1654261210000|2022-06-03 13:00:10|928.35|917.85|929.52|919.02|929.57|919.07|928.35|917.85|23
1654261220000|2022-06-03 13:00:20|929.51|919.01|930.28|919.78|930.28|919.78|929.51|919.01|18
1654261230000|2022-06-03 13:00:30|930.3|919.8|930.4|919.9|930.58|920.08|929.88|919.38|21
1654261240000|2022-06-03 13:00:40|930.5|920|930.64|920.14|930.64|920.14|930.24|919.74|9
1654261250000|2022-06-03 13:00:50|930.85|920.35|930.6|920.1|931.4|920.9|930.48|919.98|24
1654261260000|2022-06-03 13:01:00|930.51|920.01|930.63|920.13|930.69|920.19|930.48|919.98|10
1654261270000|2022-06-03 13:01:10|930.77|920.27|930.55|920.05|930.96|920.46|930.55|920.05|16
1654261280000|2022-06-03 13:01:20|930.51|920.01|930.54|920.04|930.69|920.19|930.16|919.66|13
1654261290000|2022-06-03 13:01:30|930.5|920|929.84|919.34|930.5|920|929.74|919.24|8
1654261300000|2022-06-03 13:01:40|929.01|918.51|929.46|918.96|929.46|918.96|928.51|918.01|22
1654261310000|2022-06-03 13:01:50|929.43|918.93|928.54|918.04|929.48|918.98|928.54|918.04|22
1654261320000|2022-06-03 13:02:00|928.52|918.02|927.47|916.97|928.61|918.11|927.47|916.97|22
1654261330000|2022-06-03 13:02:10|927.51|917.01|926.31|915.81|927.55|917.05|926.27|915.77|22
1654261340000|2022-06-03 13:02:20|926.3|915.8|925.45|914.95|926.31|915.81|925.4|914.9|12
1654261350000|2022-06-03 13:02:30|925.57|915.07|925.48|914.98|926.14|915.64|925.38|914.88|27
1654261360000|2022-06-03 13:02:40|925.52|915.02|926.32|915.82|926.41|915.91|925.52|915.02|26
1654261370000|2022-06-03 13:02:50|926.52|916.02|928.65|918.15|928.7|918.2|926.52|916.02|20
1654261380000|2022-06-03 13:03:00|928.68|918.18|927.99|917.49|928.68|918.18|927.9|917.4|15
1654261390000|2022-06-03 13:03:10|927.97|917.47|929.22|918.72|929.22|918.72|927.96|917.46|19
1654261400000|2022-06-03 13:03:20|929.27|918.77|929.11|918.61|929.27|918.77|928.98|918.48|10
1654261410000|2022-06-03 13:03:30|929.13|918.63|929.81|919.31|929.91|919.41|929.13|918.63|10
1654261420000|2022-06-03 13:03:40|929.86|919.36|930.03|919.53|930.27|919.77|929.86|919.36|19
1654261430000|2022-06-03 13:03:50|930.08|919.58|931.7|921.2|931.95|921.45|930.03|919.53|20
1654261440000|2022-06-03 13:04:00|931.5|921|930.91|920.41|931.5|921|930.74|920.24|13
1654261450000|2022-06-03 13:04:10|930.94|920.44|931.55|921.05|931.6|921.1|930.45|919.95|19
1654261460000|2022-06-03 13:04:20|931.6|921.1|931.5|921|931.83|921.33|931.19|920.69|14
1654261470000|2022-06-03 13:04:30|931.43|920.93|931.95|921.45|931.95|921.45|931.26|920.76|19
1654261480000|2022-06-03 13:04:40|932|921.5|931.85|921.35|932.11|921.61|931.7|921.2|13
1654261490000|2022-06-03 13:04:50|931.95|921.45|932.13|921.63|932.18|921.68|931.95|921.45|10
1654261500000|2022-06-03 13:05:00|932.08|921.58|932.13|921.63|932.28|921.78|931.91|921.41|22
1654261510000|2022-06-03 13:05:10|932.23|921.73|932.73|922.23|932.9|922.4|932.18|921.68|16
1654261520000|2022-06-03 13:05:20|932.84|922.34|932.74|922.24|932.93|922.43|932.63|922.13|14
1654261530000|2022-06-03 13:05:30|932.76|922.26|932.86|922.36|932.94|922.44|932.75|922.25|7
1654261540000|2022-06-03 13:05:40|932.89|922.39|933.23|922.73|933.45|922.95|932.89|922.39|16
1654261550000|2022-06-03 13:05:50|933.28|922.78|933.28|922.78|933.6|923.1|933.11|922.61|14
1654261560000|2022-06-03 13:06:00|933.38|922.88|933.27|922.77|933.55|923.05|933.11|922.61|15
1654261570000|2022-06-03 13:06:10|933.3|922.8|933.55|923.05|933.85|923.35|933.26|922.76|21
1654261580000|2022-06-03 13:06:20|933.4|922.9|933.71|923.21|933.71|923.21|933.25|922.75|15
1654261590000|2022-06-03 13:06:30|933.7|923.2|933.83|923.33|933.83|923.33|933.7|923.2|6
1654261600000|2022-06-03 13:06:40|933.93|923.43|933.85|923.35|934.11|923.61|933.81|923.31|13
1654261610000|2022-06-03 13:06:50|933.86|923.36|933.4|922.9|933.92|923.42|933.23|922.73|14
1654261620000|2022-06-03 13:07:00|933.5|923|933.4|922.9|933.5|923|933.25|922.75|7
1654261630000|2022-06-03 13:07:10|933.35|922.85|932.59|922.09|933.35|922.85|932.59|922.09|22
1654261640000|2022-06-03 13:07:20|932.27|921.77|931.99|921.49|932.27|921.77|931.18|920.68|14
1654261650000|2022-06-03 13:07:30|931.95|921.45|931.36|920.86|932|921.5|931.36|920.86|17
1654261660000|2022-06-03 13:07:40|931.5|921|931.7|921.2|931.7|921.2|931.3|920.8|7
1654261670000|2022-06-03 13:07:50|931.9|921.4|932.4|921.9|932.65|922.15|931.9|921.4|20
1654261680000|2022-06-03 13:08:00|932.5|922|931.5|921|932.5|922|931.5|921|16
1654261690000|2022-06-03 13:08:10|931.38|920.88|931.01|920.51|931.38|920.88|930.94|920.44|14
1654261700000|2022-06-03 13:08:20|930.94|920.44|930.69|920.19|930.94|920.44|930.69|920.19|7
1654261710000|2022-06-03 13:08:30|930.77|920.27|930.11|919.61|930.77|920.27|930.02|919.52|12
1654261720000|2022-06-03 13:08:40|930.07|919.57|930.39|919.89|930.6|920.1|930.07|919.57|12
1654261730000|2022-06-03 13:08:50|930.49|919.99|930.5|920|930.5|920|930.44|919.94|4
1654261740000|2022-06-03 13:09:00|930.45|919.95|930.13|919.63|930.45|919.95|930.13|919.63|11
1654261750000|2022-06-03 13:09:10|930.09|919.59|930.11|919.61|930.29|919.79|930.09|919.59|9
1654261760000|2022-06-03 13:09:20|930.08|919.58|929.72|919.22|930.08|919.58|929.72|919.22|12
1654261770000|2022-06-03 13:09:30|929.82|919.32|929.54|919.04|930.1|919.6|929.54|919.04|11
1654261780000|2022-06-03 13:09:40|929.52|919.02|930.06|919.56|930.17|919.67|929.52|919.02|12
1654261790000|2022-06-03 13:09:50|930.09|919.59|930.37|919.87|930.47|919.97|930.09|919.59|11
1654261800000|2022-06-03 13:10:00|930.32|919.82|929.68|919.18|930.32|919.82|929.63|919.13|18
1654261810000|2022-06-03 13:10:10|929.63|919.13|929.97|919.47|930.05|919.55|929.63|919.13|9
1654261820000|2022-06-03 13:10:20|930.01|919.51|931.12|920.62|931.12|920.62|930.01|919.51|17
1654261830000|2022-06-03 13:10:30|931.1|920.6|932.05|921.55|932.05|921.55|931.1|920.6|14
1654261840000|2022-06-03 13:10:40|932.1|921.6|932.1|921.6|932.21|921.71|931.86|921.36|11
1654261850000|2022-06-03 13:10:50|932.15|921.65|932.27|921.77|932.45|921.95|932.15|921.65|10
1654261860000|2022-06-03 13:11:00|932.21|921.71|931.71|921.21|932.21|921.71|931.71|921.21|14
1654261870000|2022-06-03 13:11:10|931.54|921.04|931.38|920.88|931.58|921.08|931|920.5|22
1654261880000|2022-06-03 13:11:20|931.43|920.93|931.3|920.8|931.57|921.07|931.3|920.8|7
1654261890000|2022-06-03 13:11:30|931.28|920.78|930.54|920.04|931.28|920.78|930.54|920.04|27
1654261900000|2022-06-03 13:11:40|930.52|920.02|932.38|921.88|932.45|921.95|930.41|919.91|28
1654261910000|2022-06-03 13:11:50|932.39|921.89|932.37|921.87|932.42|921.92|932.09|921.59|18
1654261920000|2022-06-03 13:12:00|932.41|921.91|931.96|921.46|932.44|921.94|931.78|921.28|17
1654261930000|2022-06-03 13:12:10|931.97|921.47|931.12|920.62|931.97|921.47|931.12|920.62|25
1654261940000|2022-06-03 13:12:20|931.44|920.94|930.97|920.47|931.48|920.98|930.97|920.47|17
1654261950000|2022-06-03 13:12:30|930.82|920.32|930.5|920|930.82|920.32|930.5|920|11
1654261960000|2022-06-03 13:12:40|930.56|920.06|932.38|921.88|932.39|921.89|930.56|920.06|17
1654261970000|2022-06-03 13:12:50|932.4|921.9|933.01|922.51|933.04|922.54|932.3|921.8|18
1654261980000|2022-06-03 13:13:00|933.21|922.71|933.11|922.61|933.65|923.15|933.11|922.61|14
1654261990000|2022-06-03 13:13:10|933.1|922.6|932.31|921.81|933.1|922.6|932.31|921.81|13
1654262000000|2022-06-03 13:13:20|932.2|921.7|931.6|921.1|932.2|921.7|931.55|921.05|20
1654262010000|2022-06-03 13:13:30|931.98|921.48|931.78|921.28|932.06|921.56|931.65|921.15|8
1654262020000|2022-06-03 13:13:40|931.75|921.25|932.25|921.75|932.8|922.3|931.75|921.25|11
1654262030000|2022-06-03 13:13:50|932.34|921.84|932.37|921.87|932.39|921.89|932.25|921.75|6
1654262040000|2022-06-03 13:14:00|932.39|921.89|932.3|921.8|932.59|922.09|932.3|921.8|6
1654262050000|2022-06-03 13:14:10|932.25|921.75|932.05|921.55|932.25|921.75|932.05|921.55|3
1654262060000|2022-06-03 13:14:20|932|921.5|931.23|920.73|932|921.5|931.05|920.55|17
1654262070000|2022-06-03 13:14:30|931.28|920.78|930.79|920.29|931.28|920.78|930.55|920.05|19
1654262080000|2022-06-03 13:14:40|930.84|920.34|931.81|921.31|932.04|921.54|930.84|920.34|24
1654262090000|2022-06-03 13:14:50|932.03|921.53|931.14|920.64|932.28|921.78|931.14|920.64|20
1654262100000|2022-06-03 13:15:00|930.98|920.48|931.65|921.15|931.96|921.46|930.67|920.17|27
1654262110000|2022-06-03 13:15:10|931.75|921.25|932.6|922.1|932.6|922.1|931.75|921.25|25
1654262120000|2022-06-03 13:15:20|932.55|922.05|932.26|921.76|932.6|922.1|932.01|921.51|19
1654262130000|2022-06-03 13:15:30|932.21|921.71|931.17|920.67|932.21|921.71|931.17|920.67|15
1654262140000|2022-06-03 13:15:40|931.13|920.63|931.26|920.76|931.6|921.1|931.06|920.56|20
1654262150000|2022-06-03 13:15:50|931.2|920.7|931.04|920.54|931.2|920.7|930.62|920.12|18
1654262160000|2022-06-03 13:16:00|931.35|920.85|932.16|921.66|932.16|921.66|931.3|920.8|14
1654262170000|2022-06-03 13:16:10|932.15|921.65|931.86|921.36|932.22|921.72|931.86|921.36|13
1654262180000|2022-06-03 13:16:20|931.8|921.3|931.73|921.23|931.85|921.35|931.55|921.05|11
1654262190000|2022-06-03 13:16:30|931.78|921.28|932.89|922.39|933.03|922.53|931.78|921.28|20
1654262200000|2022-06-03 13:16:40|932.8|922.3|932.99|922.49|933.01|922.51|932.76|922.26|7
1654262210000|2022-06-03 13:16:50|932.93|922.43|932.29|921.79|932.93|922.43|932.25|921.75|21
1654262220000|2022-06-03 13:17:00|932.4|921.9|932.45|921.95|932.45|921.95|932.15|921.65|10
1654262230000|2022-06-03 13:17:10|932.34|921.84|934.15|923.65|934.15|923.65|932.34|921.84|22
1654262240000|2022-06-03 13:17:20|934.55|924.05|933.98|923.48|934.55|924.05|933.98|923.48|8
1654262250000|2022-06-03 13:17:30|933.93|923.43|933.55|923.05|933.93|923.43|933.55|923.05|14
1654262260000|2022-06-03 13:17:40|933.5|923|933.65|923.15|933.8|923.3|933.42|922.92|8
1654262270000|2022-06-03 13:17:50|933.6|923.1|933.65|923.15|933.65|923.15|933.6|923.1|2
1654262280000|2022-06-03 13:18:00|933.74|923.24|933.65|923.15|934.2|923.7|933.53|923.03|20
1654262290000|2022-06-03 13:18:10|933.66|923.16|933.3|922.8|933.66|923.16|933.26|922.76|8
1654262300000|2022-06-03 13:18:20|933.25|922.75|933.13|922.63|933.3|922.8|933.01|922.51|14
1654262310000|2022-06-03 13:18:30|933.11|922.61|933.05|922.55|933.16|922.66|932.86|922.36|18
1654262320000|2022-06-03 13:18:40|932.99|922.49|933.01|922.51|933.01|922.51|932.63|922.13|16
1654262330000|2022-06-03 13:18:50|932.99|922.49|933.06|922.56|933.08|922.58|932.91|922.41|12
1654262340000|2022-06-03 13:19:00|933.07|922.57|933.15|922.65|933.15|922.65|933.07|922.57|7
1654262350000|2022-06-03 13:19:10|933.14|922.64|932.64|922.14|933.14|922.64|932.55|922.05|26
1654262360000|2022-06-03 13:19:20|932.61|922.11|932.73|922.23|932.78|922.28|932.61|922.11|7
1654262370000|2022-06-03 13:19:30|932.83|922.33|932.65|922.15|932.89|922.39|932.65|922.15|8
1654262380000|2022-06-03 13:19:40|932.8|922.3|932.73|922.23|932.81|922.31|932.56|922.06|12
1654262390000|2022-06-03 13:19:50|932.68|922.18|932.68|922.18|932.68|922.18|932.68|922.18|1
1654262400000|2022-06-03 13:20:00|932.78|922.28|932.33|921.83|932.85|922.35|932.31|921.81|11
1654262410000|2022-06-03 13:20:10|932.44|921.94|932.41|921.91|932.64|922.14|932.24|921.74|14
1654262420000|2022-06-03 13:20:20|932.43|921.93|932.51|922.01|932.7|922.2|932.38|921.88|10
1654262430000|2022-06-03 13:20:30|932.53|922.03|932.12|921.62|932.58|922.08|932.12|921.62|11
1654262440000|2022-06-03 13:20:40|932.07|921.57|931.97|921.47|932.24|921.74|931.8|921.3|16
1654262450000|2022-06-03 13:20:50|931.99|921.49|931.73|921.23|932.18|921.68|931.73|921.23|11
1654262460000|2022-06-03 13:21:00|931.66|921.16|931.5|921|931.66|921.16|931.43|920.93|9
1654262470000|2022-06-03 13:21:10|931.53|921.03|932.09|921.59|932.14|921.64|931.48|920.98|14
1654262480000|2022-06-03 13:21:20|932.07|921.57|932.25|921.75|932.27|921.77|931.97|921.47|19
1654262490000|2022-06-03 13:21:30|932.3|921.8|932.3|921.8|932.48|921.98|932.28|921.78|14
1654262500000|2022-06-03 13:21:40|932.38|921.88|932.51|922.01|932.68|922.18|932.38|921.88|12
1654262510000|2022-06-03 13:21:50|932.53|922.03|932.42|921.92|932.53|922.03|932.26|921.76|8
1654262520000|2022-06-03 13:22:00|932.41|921.91|932.54|922.04|932.54|922.04|932.36|921.86|15
1654262530000|2022-06-03 13:22:10|932.52|922.02|932.18|921.68|932.52|922.02|932.12|921.62|16
1654262540000|2022-06-03 13:22:20|932.17|921.67|932.6|922.1|932.6|922.1|932.12|921.62|13
1654262550000|2022-06-03 13:22:30|932.58|922.08|932.34|921.84|932.61|922.11|932.11|921.61|22
1654262560000|2022-06-03 13:22:40|932.36|921.86|932.61|922.11|932.61|922.11|932.36|921.86|9
1654262570000|2022-06-03 13:22:50|932.51|922.01|932.51|922.01|932.51|922.01|932.51|922.01|1
1654262580000|2022-06-03 13:23:00|932.61|922.11|932.56|922.06|932.73|922.23|932.55|922.05|7
1654262590000|2022-06-03 13:23:10|932.51|922.01|932.15|921.65|932.51|922.01|932.04|921.54|21
1654262600000|2022-06-03 13:23:20|932.21|921.71|932.27|921.77|932.27|921.77|932.07|921.57|12
1654262610000|2022-06-03 13:23:30|932.26|921.76|932.2|921.7|932.26|921.76|932.11|921.61|13
1654262620000|2022-06-03 13:23:40|932.18|921.68|932.53|922.03|932.7|922.2|932.13|921.63|15
1654262630000|2022-06-03 13:23:50|932.46|921.96|932.52|922.02|932.61|922.11|932.37|921.87|7
1654262640000|2022-06-03 13:24:00|932.33|921.83|932.11|921.61|932.4|921.9|932.09|921.59|20
1654262650000|2022-06-03 13:24:10|932.19|921.69|932.27|921.77|932.32|921.82|932.04|921.54|23
1654262660000|2022-06-03 13:24:20|932.25|921.75|932.09|921.59|932.25|921.75|931.99|921.49|15
1654262670000|2022-06-03 13:24:30|932.07|921.57|931.95|921.45|932.07|921.57|931.79|921.29|12
1654262680000|2022-06-03 13:24:40|931.94|921.44|931.57|921.07|931.94|921.44|931.57|921.07|12
1654262690000|2022-06-03 13:24:50|931.55|921.05|931.32|920.82|931.55|921.05|931.06|920.56|14
1654262700000|2022-06-03 13:25:00|931.34|920.84|930.9|920.4|931.34|920.84|930.85|920.35|16
1654262710000|2022-06-03 13:25:10|930.8|920.3|931.46|920.96|931.5|921|930.7|920.2|18
1654262720000|2022-06-03 13:25:20|931.44|920.94|930.4|919.9|931.44|920.94|930.4|919.9|16
1654262730000|2022-06-03 13:25:30|930.38|919.88|930.39|919.89|930.69|920.19|930.26|919.76|26
1654262740000|2022-06-03 13:25:40|930.38|919.88|930.21|919.71|930.38|919.88|930.18|919.68|7
1654262750000|2022-06-03 13:25:50|930.22|919.72|930.22|919.72|930.22|919.72|930.22|919.72|1
1654262760000|2022-06-03 13:26:00|930.26|919.76|928.44|917.94|930.26|919.76|928.36|917.86|15
1654262770000|2022-06-03 13:26:10|928.51|918.01|929.2|918.7|929.39|918.89|928.51|918.01|22
1654262780000|2022-06-03 13:26:20|929.19|918.69|930.24|919.74|930.45|919.95|929.19|918.69|17
1654262790000|2022-06-03 13:26:30|930.22|919.72|930.42|919.92|930.46|919.96|930.16|919.66|12
1654262800000|2022-06-03 13:26:40|930.55|920.05|929.48|918.98|930.55|920.05|929.24|918.74|24
1654262810000|2022-06-03 13:26:50|929.44|918.94|929.49|918.99|929.74|919.24|929.44|918.94|24
1654262820000|2022-06-03 13:27:00|929.47|918.97|930.45|919.95|930.45|919.95|929.37|918.87|23
1654262830000|2022-06-03 13:27:10|930.57|920.07|929.89|919.39|930.76|920.26|929.6|919.1|27
1654262840000|2022-06-03 13:27:20|929.86|919.36|930.36|919.86|930.5|920|929.6|919.1|28
1654262850000|2022-06-03 13:27:30|930.45|919.95|930.72|920.22|930.78|920.28|930.45|919.95|16
1654262860000|2022-06-03 13:27:40|930.73|920.23|931.22|920.72|931.55|921.05|930.73|920.23|17
1654262870000|2022-06-03 13:27:50|931.42|920.92|930.52|920.02|931.47|920.97|930.42|919.92|18
1654262880000|2022-06-03 13:28:00|930.58|920.08|931.33|920.83|931.69|921.19|930.35|919.85|28
1654262890000|2022-06-03 13:28:10|931.31|920.81|931.65|921.15|931.66|921.16|930.96|920.46|20
1654262900000|2022-06-03 13:28:20|931.6|921.1|930.33|919.83|931.76|921.26|930.27|919.77|21
1654262910000|2022-06-03 13:28:30|930.28|919.78|930.3|919.8|930.44|919.94|930.02|919.52|11
1654262920000|2022-06-03 13:28:40|930.29|919.79|929.99|919.49|930.29|919.79|929.85|919.35|11
1654262930000|2022-06-03 13:28:50|930.23|919.73|930.46|919.96|930.55|920.05|930.02|919.52|21
1654262940000|2022-06-03 13:29:00|930.44|919.94|929.93|919.43|930.44|919.94|929.86|919.36|23
1654262950000|2022-06-03 13:29:10|929.9|919.4|929.64|919.14|929.93|919.43|929.52|919.02|17
1654262960000|2022-06-03 13:29:20|929.62|919.12|929.61|919.11|929.7|919.2|929.61|919.11|6
1654262970000|2022-06-03 13:29:30|929.68|919.18|929.68|919.18|929.77|919.27|929.61|919.11|7
1654262980000|2022-06-03 13:29:40|929.73|919.23|929.65|919.15|929.87|919.37|929.6|919.1|24
1654262990000|2022-06-03 13:29:50|929.64|919.14|929.53|919.03|929.69|919.19|929.46|918.96|12
1654263000000|2022-06-03 13:30:00|929.47|918.97|927.98|917.48|929.47|918.97|927.98|917.48|19
1654263010000|2022-06-03 13:30:10|928.1|917.6|929.86|919.36|930|919.5|928.1|917.6|30
1654263020000|2022-06-03 13:30:20|929.82|919.32|930.92|920.42|930.92|920.42|929.6|919.1|31
1654263030000|2022-06-03 13:30:30|930.9|920.4|929.84|919.34|930.9|920.4|929.84|919.34|29
1654263040000|2022-06-03 13:30:40|929.92|919.42|930.8|920.3|930.8|920.3|929.26|918.76|30
1654263050000|2022-06-03 13:30:50|930.85|920.35|932.91|922.41|933.11|922.61|930.85|920.35|28
1654263060000|2022-06-03 13:31:00|932.5|922|931.86|921.36|932.5|922|931.86|921.36|35
1654263070000|2022-06-03 13:31:10|931.97|921.47|933.21|922.71|933.6|923.1|931.85|921.35|32
1654263080000|2022-06-03 13:31:20|933.2|922.7|933.24|922.74|933.75|923.25|932.95|922.45|31
1654263090000|2022-06-03 13:31:30|933.3|922.8|933.2|922.7|934.05|923.55|933.18|922.68|33
1654263100000|2022-06-03 13:31:40|933.39|922.89|933.55|923.05|933.96|923.46|933.25|922.75|28
1654263110000|2022-06-03 13:31:50|933.6|923.1|934.3|923.8|934.5|924|933.08|922.58|30
1654263120000|2022-06-03 13:32:00|934.35|923.85|934.6|924.1|934.6|924.1|934.3|923.8|18
1654263130000|2022-06-03 13:32:10|934.75|924.25|937.25|926.75|937.25|926.75|934.26|923.76|28
1654263140000|2022-06-03 13:32:20|937.31|926.81|936.4|925.9|937.8|927.3|936.4|925.9|27
1654263150000|2022-06-03 13:32:30|936.3|925.8|936.33|925.83|936.65|926.15|935.82|925.32|24
1654263160000|2022-06-03 13:32:40|936.35|925.85|935.75|925.25|936.6|926.1|935.65|925.15|25
1654263170000|2022-06-03 13:32:50|935.9|925.4|935.6|925.1|936.4|925.9|935.5|925|20
1654263180000|2022-06-03 13:33:00|935.65|925.15|935.58|925.08|935.65|925.15|935.03|924.53|25
1654263190000|2022-06-03 13:33:10|935.55|925.05|936.56|926.06|937.35|926.85|935.53|925.03|26
1654263200000|2022-06-03 13:33:20|936.65|926.15|936.44|925.94|937.38|926.88|936.44|925.94|23
1654263210000|2022-06-03 13:33:30|936.5|926|936.26|925.76|936.6|926.1|936.19|925.69|16
1654263220000|2022-06-03 13:33:40|936.25|925.75|935.62|925.12|936.25|925.75|935.6|925.1|24
1654263230000|2022-06-03 13:33:50|935.55|925.05|935.8|925.3|936.35|925.85|935.55|925.05|23
1654263240000|2022-06-03 13:34:00|935.9|925.4|938.2|927.7|938.2|927.7|935.85|925.35|23
1654263250000|2022-06-03 13:34:10|938|927.5|936.59|926.09|938.15|927.65|936.59|926.09|19
1654263260000|2022-06-03 13:34:20|936.53|926.03|936.62|926.12|936.68|926.18|936.21|925.71|18
1654263270000|2022-06-03 13:34:30|936.56|926.06|937.4|926.9|937.4|926.9|936.56|926.06|25
1654263280000|2022-06-03 13:34:40|937.35|926.85|936.88|926.38|937.4|926.9|936.8|926.3|14
1654263290000|2022-06-03 13:34:50|936.79|926.29|937.3|926.8|937.44|926.94|936.76|926.26|24
1654263300000|2022-06-03 13:35:00|937.35|926.85|936.43|925.93|937.45|926.95|936.43|925.93|21
1654263310000|2022-06-03 13:35:10|936.38|925.88|936.55|926.05|936.57|926.07|935.98|925.48|26
1654263320000|2022-06-03 13:35:20|936.61|926.11|937.5|927|937.5|927|936.61|926.11|9
1654263330000|2022-06-03 13:35:30|937.45|926.95|937.08|926.58|937.45|926.95|937.08|926.58|14
1654263340000|2022-06-03 13:35:40|937.01|926.51|936.89|926.39|937.1|926.6|936.34|925.84|25
1654263350000|2022-06-03 13:35:50|936.85|926.35|935.92|925.42|936.85|926.35|935.69|925.19|27
1654263360000|2022-06-03 13:36:00|935.87|925.37|935.59|925.09|936.01|925.51|935.52|925.02|25
1654263370000|2022-06-03 13:36:10|935.52|925.02|934.51|924.01|935.52|925.02|934.46|923.96|29
1654263380000|2022-06-03 13:36:20|934.46|923.96|934.15|923.65|934.71|924.21|934.1|923.6|16
1654263390000|2022-06-03 13:36:30|934.54|924.04|935.07|924.57|935.45|924.95|934.48|923.98|27
1654263400000|2022-06-03 13:36:40|934.87|924.37|933.65|923.15|934.87|924.37|932.96|922.46|19
1654263410000|2022-06-03 13:36:50|933.67|923.17|934.11|923.61|934.5|924|933.62|923.12|17
1654263420000|2022-06-03 13:37:00|934.1|923.6|933.44|922.94|934.1|923.6|933.41|922.91|28
1654263430000|2022-06-03 13:37:10|933.48|922.98|933.91|923.41|934.1|923.6|933.48|922.98|26
1654263440000|2022-06-03 13:37:20|933.9|923.4|933.22|922.72|933.97|923.47|933.07|922.57|32
1654263450000|2022-06-03 13:37:30|933.36|922.86|933.56|923.06|933.59|923.09|933.19|922.69|23
1654263460000|2022-06-03 13:37:40|933.57|923.07|934.56|924.06|934.58|924.08|933.56|923.06|29
1654263470000|2022-06-03 13:37:50|934.54|924.04|934.03|923.53|934.54|924.04|934.01|923.51|23
1654263480000|2022-06-03 13:38:00|934.15|923.65|934.12|923.62|934.15|923.65|933.13|922.63|26
1654263490000|2022-06-03 13:38:10|934.16|923.66|935.05|924.55|935.07|924.57|934.14|923.64|26
1654263500000|2022-06-03 13:38:20|935.07|924.57|934.52|924.02|935.07|924.57|933.36|922.86|32
1654263510000|2022-06-03 13:38:30|934.5|924|936.15|925.65|936.15|925.65|934.44|923.94|29
1654263520000|2022-06-03 13:38:40|936.2|925.7|937.07|926.57|937.07|926.57|936.2|925.7|23
1654263530000|2022-06-03 13:38:50|937.06|926.56|937.04|926.54|937.06|926.56|936.72|926.22|23
1654263540000|2022-06-03 13:39:00|937.03|926.53|937.14|926.64|937.4|926.9|937.01|926.51|23
1654263550000|2022-06-03 13:39:10|937.17|926.67|937.09|926.59|937.18|926.68|936.7|926.2|26
1654263560000|2022-06-03 13:39:20|937.08|926.58|936.58|926.08|937.42|926.92|936.46|925.96|19
1654263570000|2022-06-03 13:39:30|936.45|925.95|936.65|926.15|936.85|926.35|936.45|925.95|24
1654263580000|2022-06-03 13:39:40|936.96|926.46|936.27|925.77|937.03|926.53|936.27|925.77|18
1654263590000|2022-06-03 13:39:50|936.45|925.95|936.89|926.39|936.89|926.39|936.45|925.95|13
1654263600000|2022-06-03 13:40:00|937.11|926.61|937.76|927.26|937.76|927.26|937.11|926.61|15
1654263610000|2022-06-03 13:40:10|937.62|927.12|937.81|927.31|937.81|927.31|937.53|927.03|10
1654263620000|2022-06-03 13:40:20|937.76|927.26|937.7|927.2|937.76|927.26|937.52|927.02|12
1654263630000|2022-06-03 13:40:30|937.75|927.25|937.35|926.85|938|927.5|937.28|926.78|23
1654263640000|2022-06-03 13:40:40|937.66|927.16|937.25|926.75|937.83|927.33|937.25|926.75|20
1654263650000|2022-06-03 13:40:50|937.23|926.73|936.59|926.09|937.25|926.75|936.59|926.09|24
1654263660000|2022-06-03 13:41:00|936.5|926|935.8|925.3|936.5|926|935.76|925.26|19
1654263670000|2022-06-03 13:41:10|935.78|925.28|935.63|925.13|935.88|925.38|935.39|924.89|19
1654263680000|2022-06-03 13:41:20|935.9|925.4|936.29|925.79|936.29|925.79|935.73|925.23|25
1654263690000|2022-06-03 13:41:30|936.22|925.72|936.13|925.63|936.27|925.77|936.06|925.56|17
1654263700000|2022-06-03 13:41:40|936.17|925.67|935.85|925.35|936.37|925.87|935.64|925.14|26
1654263710000|2022-06-03 13:41:50|935.79|925.29|935.61|925.11|935.85|925.35|935.5|925|19
1654263720000|2022-06-03 13:42:00|935.5|925|937.25|926.75|937.25|926.75|935.35|924.85|22
1654263730000|2022-06-03 13:42:10|937.55|927.05|937.04|926.54|937.75|927.25|937.04|926.54|24
1654263740000|2022-06-03 13:42:20|936.78|926.28|935.43|924.93|936.78|926.28|935.43|924.93|22
1654263750000|2022-06-03 13:42:30|935.39|924.89|935.56|925.06|935.56|925.06|935.31|924.81|20
1654263760000|2022-06-03 13:42:40|935.51|925.01|935.27|924.77|935.71|925.21|935.27|924.77|17
1654263770000|2022-06-03 13:42:50|935.26|924.76|935.35|924.85|935.71|925.21|935.26|924.76|15
1654263780000|2022-06-03 13:43:00|935.42|924.92|935.58|925.08|935.6|925.1|935.31|924.81|12
1654263790000|2022-06-03 13:43:10|935.73|925.23|935.59|925.09|935.81|925.31|935.59|925.09|16
1654263800000|2022-06-03 13:43:20|935.76|925.26|935.43|924.93|936.05|925.55|935.43|924.93|17
1654263810000|2022-06-03 13:43:30|935.37|924.87|934.5|924|935.52|925.02|934.36|923.86|26
1654263820000|2022-06-03 13:43:40|934.6|924.1|935.36|924.86|935.36|924.86|934.28|923.78|23
1654263830000|2022-06-03 13:43:50|935.3|924.8|935.23|924.73|935.68|925.18|935.03|924.53|26
1654263840000|2022-06-03 13:44:00|935.21|924.71|935.5|925|935.66|925.16|934.99|924.49|16
1654263850000|2022-06-03 13:44:10|935.62|925.12|935.34|924.84|935.62|925.12|935.34|924.84|6
1654263860000|2022-06-03 13:44:20|935.55|925.05|935.55|925.05|935.7|925.2|935.49|924.99|6
1654263870000|2022-06-03 13:44:30|935.75|925.25|935.5|925|935.75|925.25|935.48|924.98|12
1654263880000|2022-06-03 13:44:40|935.34|924.84|934.18|923.68|935.34|924.84|934.18|923.68|16
1654263890000|2022-06-03 13:44:50|934.16|923.66|934.35|923.85|934.35|923.85|934.15|923.65|6
1654263900000|2022-06-03 13:45:00|934.29|923.79|934.51|924.01|934.66|924.16|934.09|923.59|14
1654263910000|2022-06-03 13:45:10|934.62|924.12|933.64|923.14|934.62|924.12|933.64|923.14|21
1654263920000|2022-06-03 13:45:20|933.58|923.08|932.53|922.03|933.58|923.08|932.16|921.66|21
1654263930000|2022-06-03 13:45:30|932.63|922.13|932.38|921.88|932.63|922.13|932.05|921.55|27
1654263940000|2022-06-03 13:45:40|932.4|921.9|932.54|922.04|932.9|922.4|932.4|921.9|20
1654263950000|2022-06-03 13:45:50|932.51|922.01|933.3|922.8|933.3|922.8|932.24|921.74|23
1654263960000|2022-06-03 13:46:00|933.5|923|932.7|922.2|933.5|923|932.65|922.15|15
1654263970000|2022-06-03 13:46:10|932.8|922.3|933.65|923.15|933.85|923.35|932.8|922.3|17
1654263980000|2022-06-03 13:46:20|933.55|923.05|933.27|922.77|933.6|923.1|933.1|922.6|14
1654263990000|2022-06-03 13:46:30|933.36|922.86|932.9|922.4|933.37|922.87|932.87|922.37|12
1654264000000|2022-06-03 13:46:40|932.85|922.35|932.8|922.3|933.06|922.56|932.8|922.3|15
1654264010000|2022-06-03 13:46:50|932.51|922.01|932.5|922|932.61|922.11|932.26|921.76|22
1654264020000|2022-06-03 13:47:00|932.45|921.95|933.07|922.57|933.07|922.57|932.4|921.9|14
1654264030000|2022-06-03 13:47:10|933.22|922.72|933.5|923|933.6|923.1|933.22|922.72|10
1654264040000|2022-06-03 13:47:20|933.4|922.9|932.37|921.87|933.4|922.9|932.33|921.83|13
1654264050000|2022-06-03 13:47:30|932.42|921.92|933.55|923.05|933.55|923.05|932.42|921.92|14
1654264060000|2022-06-03 13:47:40|933.75|923.25|934.28|923.78|934.55|924.05|933.65|923.15|12
1654264070000|2022-06-03 13:47:50|934.33|923.83|934.4|923.9|934.6|924.1|934.28|923.78|11
1654264080000|2022-06-03 13:48:00|934.55|924.05|934.55|924.05|934.73|924.23|934.33|923.83|15
1654264090000|2022-06-03 13:48:10|934.75|924.25|936.04|925.54|936.04|925.54|934.75|924.25|14
1654264100000|2022-06-03 13:48:20|936|925.5|935.25|924.75|936|925.5|935.2|924.7|13
1654264110000|2022-06-03 13:48:30|935.2|924.7|935.35|924.85|935.5|925|934.7|924.2|18
1654264120000|2022-06-03 13:48:40|935.4|924.9|935.88|925.38|935.9|925.4|935.06|924.56|14
1654264130000|2022-06-03 13:48:50|935.91|925.41|935.93|925.43|935.93|925.43|935.34|924.84|15
1654264140000|2022-06-03 13:49:00|935.98|925.48|935.83|925.33|936.26|925.76|935.8|925.3|12
1654264150000|2022-06-03 13:49:10|936.07|925.57|936.5|926|936.55|926.05|935.93|925.43|19
1654264160000|2022-06-03 13:49:20|936.4|925.9|935.79|925.29|936.4|925.9|935.69|925.19|9
1654264170000|2022-06-03 13:49:30|935.94|925.44|936.6|926.1|936.6|926.1|935.9|925.4|18
1654264180000|2022-06-03 13:49:40|936.55|926.05|936.6|926.1|936.91|926.41|936.49|925.99|15
1654264190000|2022-06-03 13:49:50|936.55|926.05|936.5|926|936.6|926.1|936.42|925.92|11
1654264200000|2022-06-03 13:50:00|936.45|925.95|936.15|925.65|936.46|925.96|936.09|925.59|21
1654264210000|2022-06-03 13:50:10|936.16|925.66|936.08|925.58|936.16|925.66|935.64|925.14|21
1654264220000|2022-06-03 13:50:20|936.1|925.6|936.09|925.59|936.45|925.95|936.03|925.53|15
1654264230000|2022-06-03 13:50:30|936.04|925.54|936.18|925.68|936.18|925.68|935.95|925.45|16
1654264240000|2022-06-03 13:50:40|936.16|925.66|935.84|925.34|936.3|925.8|935.79|925.29|25
1654264250000|2022-06-03 13:50:50|935.79|925.29|936.15|925.65|936.2|925.7|935.79|925.29|7
1654264260000|2022-06-03 13:51:00|936.2|925.7|935.84|925.34|936.27|925.77|935.84|925.34|15
1654264270000|2022-06-03 13:51:10|935.79|925.29|935.78|925.28|936.22|925.72|935.74|925.24|16
1654264280000|2022-06-03 13:51:20|935.77|925.27|935.72|925.22|935.77|925.27|935.69|925.19|9
1654264290000|2022-06-03 13:51:30|935.82|925.32|936.08|925.58|936.43|925.93|935.77|925.27|17
1654264300000|2022-06-03 13:51:40|936.15|925.65|935.65|925.15|936.15|925.65|935.57|925.07|19
1654264310000|2022-06-03 13:51:50|935.62|925.12|935.67|925.17|935.69|925.19|935.48|924.98|13
1654264320000|2022-06-03 13:52:00|935.72|925.22|936.48|925.98|937|926.5|935.72|925.22|23
1654264330000|2022-06-03 13:52:10|936.45|925.95|935.89|925.39|936.45|925.95|935.89|925.39|10
1654264340000|2022-06-03 13:52:20|936|925.5|936.11|925.61|936.27|925.77|935.88|925.38|19
1654264350000|2022-06-03 13:52:30|936.09|925.59|935.42|924.92|936.09|925.59|935.27|924.77|23
1654264360000|2022-06-03 13:52:40|935.37|924.87|935.6|925.1|935.6|925.1|935.19|924.69|11
1654264370000|2022-06-03 13:52:50|935.61|925.11|935.4|924.9|935.62|925.12|935.27|924.77|22
1654264380000|2022-06-03 13:53:00|935.45|924.95|936.5|926|936.61|926.11|935.45|924.95|19
1654264390000|2022-06-03 13:53:10|936.29|925.79|936.49|925.99|936.63|926.13|936.25|925.75|17
1654264400000|2022-06-03 13:53:20|936.63|926.13|936.51|926.01|937.06|926.56|936.5|926|17
1654264410000|2022-06-03 13:53:30|936.46|925.96|936.54|926.04|936.68|926.18|936.31|925.81|23
1654264420000|2022-06-03 13:53:40|936.69|926.19|937.55|927.05|937.55|927.05|936.69|926.19|25
1654264430000|2022-06-03 13:53:50|937.5|927|937.23|926.73|937.5|927|937.15|926.65|13
1654264440000|2022-06-03 13:54:00|937.29|926.79|936.36|925.86|937.34|926.84|936.36|925.86|28
1654264450000|2022-06-03 13:54:10|936.46|925.96|936.74|926.24|936.74|926.24|936.33|925.83|16
1654264460000|2022-06-03 13:54:20|936.61|926.11|936.78|926.28|936.9|926.4|936.52|926.02|15
1654264470000|2022-06-03 13:54:30|936.72|926.22|937.01|926.51|937.02|926.52|936.67|926.17|15
1654264480000|2022-06-03 13:54:40|937.02|926.52|936.8|926.3|937.12|926.62|936.55|926.05|12
1654264490000|2022-06-03 13:54:50|936.75|926.25|936.7|926.2|936.85|926.35|936.37|925.87|14
1654264500000|2022-06-03 13:55:00|936.79|926.29|937.11|926.61|937.26|926.76|936.79|926.29|20
1654264510000|2022-06-03 13:55:10|937.18|926.68|937.34|926.84|937.39|926.89|937.11|926.61|10
1654264520000|2022-06-03 13:55:20|937.32|926.82|937.33|926.83|937.34|926.84|937.32|926.82|4
1654264530000|2022-06-03 13:55:30|937.53|927.03|937.92|927.42|937.94|927.44|937.48|926.98|13
1654264540000|2022-06-03 13:55:40|937.87|927.37|937.97|927.47|938.07|927.57|937.87|927.37|8
1654264550000|2022-06-03 13:55:50|937.92|927.42|938.25|927.75|938.25|927.75|937.89|927.39|9
1654264560000|2022-06-03 13:56:00|938.1|927.6|938|927.5|938.3|927.8|938|927.5|12
1654264570000|2022-06-03 13:56:10|938.1|927.6|938.3|927.8|938.3|927.8|938|927.5|11
1654264580000|2022-06-03 13:56:20|938.1|927.6|938.1|927.6|938.3|927.8|938.1|927.6|13
1654264590000|2022-06-03 13:56:30|937.99|927.49|937.94|927.44|938.09|927.59|937.94|927.44|5
1654264600000|2022-06-03 13:56:40|938.09|927.59|938.46|927.96|938.53|928.03|937.99|927.49|19
1654264610000|2022-06-03 13:56:50|938.41|927.91|939.18|928.68|939.21|928.71|938.41|927.91|16
1654264620000|2022-06-03 13:57:00|939.16|928.66|938.97|928.47|939.23|928.73|938.97|928.47|14
1654264630000|2022-06-03 13:57:10|939.03|928.53|939.23|928.73|939.23|928.73|938.86|928.36|18
1654264640000|2022-06-03 13:57:20|939.21|928.71|939.12|928.62|939.21|928.71|938.94|928.44|13
1654264650000|2022-06-03 13:57:30|939.1|928.6|938.88|928.38|939.19|928.69|938.88|928.38|11
1654264660000|2022-06-03 13:57:40|939.06|928.56|938.75|928.25|939.11|928.61|938.75|928.25|9
1654264670000|2022-06-03 13:57:50|938.84|928.34|938.93|928.43|938.93|928.43|938.81|928.31|7
1654264680000|2022-06-03 13:58:00|938.91|928.41|938.77|928.27|938.93|928.43|938.64|928.14|17
1654264690000|2022-06-03 13:58:10|938.7|928.2|938.54|928.04|938.7|928.2|938.54|928.04|11
1654264700000|2022-06-03 13:58:20|938.35|927.85|938.16|927.66|938.35|927.85|937.95|927.45|12
1654264710000|2022-06-03 13:58:30|938.14|927.64|939.06|928.56|939.18|928.68|938.11|927.61|23
1654264720000|2022-06-03 13:58:40|939.05|928.55|938.91|928.41|939.05|928.55|938.91|928.41|9
1654264730000|2022-06-03 13:58:50|938.97|928.47|938.95|928.45|939.08|928.58|938.95|928.45|8
1654264740000|2022-06-03 13:59:00|938.94|928.44|938.98|928.48|939.08|928.58|938.93|928.43|8
1654264750000|2022-06-03 13:59:10|938.94|928.44|938.56|928.06|939.38|928.88|938.56|928.06|24
1654264760000|2022-06-03 13:59:20|938.86|928.36|939.83|929.33|939.83|929.33|938.65|928.15|32
1654264770000|2022-06-03 13:59:30|939.92|929.42|939.78|929.28|940.16|929.66|939.77|929.27|17
1654264780000|2022-06-03 13:59:40|939.77|929.27|939.67|929.17|939.79|929.29|939.67|929.17|9
1654264790000|2022-06-03 13:59:50|939.63|929.13|940.02|929.52|940.17|929.67|939.63|929.13|12
1654264800000|2022-06-03 14:00:00|940.12|929.62|938.85|928.35|940.25|929.75|938.67|928.17|27
1654264810000|2022-06-03 14:00:10|938.84|928.34|939.58|929.08|939.89|929.39|938.84|928.34|26
1654264820000|2022-06-03 14:00:20|939.55|929.05|940.19|929.69|940.19|929.69|939.5|929|24
1654264830000|2022-06-03 14:00:30|940.17|929.67|941.51|931.01|941.55|931.05|940.17|929.67|26
1654264840000|2022-06-03 14:00:40|941.47|930.97|941.18|930.68|941.96|931.46|941.14|930.64|25
1654264850000|2022-06-03 14:00:50|941.16|930.66|941.22|930.72|941.22|930.72|940.8|930.3|18
1654264860000|2022-06-03 14:01:00|941.26|930.76|940.6|930.1|941.51|931.01|940.6|930.1|21
1654264870000|2022-06-03 14:01:10|940.59|930.09|941.41|930.91|941.41|930.91|940.58|930.08|26
1654264880000|2022-06-03 14:01:20|941.39|930.89|941.45|930.95|941.45|930.95|941.22|930.72|23
1654264890000|2022-06-03 14:01:30|941.44|930.94|941.61|931.11|941.72|931.22|941.42|930.92|19
1654264900000|2022-06-03 14:01:40|941.66|931.16|941.96|931.46|941.96|931.46|941.62|931.12|16
1654264910000|2022-06-03 14:01:50|942.29|931.79|942.97|932.47|942.97|932.47|942.27|931.77|19
1654264920000|2022-06-03 14:02:00|942.95|932.45|941.6|931.1|942.95|932.45|941.58|931.08|29
1654264930000|2022-06-03 14:02:10|941.59|931.09|942.45|931.95|942.57|932.07|941.56|931.06|22
1654264940000|2022-06-03 14:02:20|942.4|931.9|941.5|931|942.4|931.9|941.49|930.99|23
1654264950000|2022-06-03 14:02:30|941.57|931.07|941.6|931.1|941.68|931.18|941.54|931.04|16
1654264960000|2022-06-03 14:02:40|941.61|931.11|941.57|931.07|941.65|931.15|941.47|930.97|9
1654264970000|2022-06-03 14:02:50|941.54|931.04|941.01|930.51|941.55|931.05|940.73|930.23|26
1654264980000|2022-06-03 14:03:00|941.06|930.56|941.63|931.13|941.7|931.2|941.01|930.51|26
1654264990000|2022-06-03 14:03:10|941.6|931.1|941.99|931.49|942.34|931.84|941.59|931.09|18
1654265000000|2022-06-03 14:03:20|941.95|931.45|941.03|930.53|941.95|931.45|940.71|930.21|29
1654265010000|2022-06-03 14:03:30|941.02|930.52|941.47|930.97|941.54|931.04|940.89|930.39|26
1654265020000|2022-06-03 14:03:40|941.46|930.96|941.09|930.59|941.56|931.06|941.09|930.59|17
1654265030000|2022-06-03 14:03:50|940.9|930.4|940.71|930.21|940.99|930.49|940.71|930.21|14
1654265040000|2022-06-03 14:04:00|940.69|930.19|939.27|928.77|940.69|930.19|939.27|928.77|14
1654265050000|2022-06-03 14:04:10|939.19|928.69|939.6|929.1|939.66|929.16|939.19|928.69|21
1654265060000|2022-06-03 14:04:20|939.59|929.09|939.34|928.84|939.59|929.09|939.29|928.79|15
1654265070000|2022-06-03 14:04:30|939.33|928.83|939.54|929.04|939.68|929.18|939.31|928.81|18
1654265080000|2022-06-03 14:04:40|939.55|929.05|939.54|929.04|939.6|929.1|939.54|929.04|8
1654265090000|2022-06-03 14:04:50|939.58|929.08|939.46|928.96|939.58|929.08|939.46|928.96|7
1654265100000|2022-06-03 14:05:00|939.36|928.86|939.21|928.71|939.62|929.12|939.21|928.71|16
1654265110000|2022-06-03 14:05:10|939.11|928.61|938.43|927.93|939.11|928.61|938.43|927.93|15
1654265120000|2022-06-03 14:05:20|938.31|927.81|938.55|928.05|938.55|928.05|937.92|927.42|21
1654265130000|2022-06-03 14:05:30|938.51|928.01|937.81|927.31|938.51|928.01|937.81|927.31|16
1654265140000|2022-06-03 14:05:40|937.75|927.25|937.79|927.29|937.81|927.31|937.74|927.24|5
1654265150000|2022-06-03 14:05:50|937.93|927.43|938.49|927.99|938.68|928.18|937.78|927.28|24
1654265160000|2022-06-03 14:06:00|938.5|928|938.48|927.98|938.67|928.17|938.48|927.98|10
1654265170000|2022-06-03 14:06:10|938.46|927.96|938.53|928.03|938.63|928.13|937.95|927.45|22
1654265180000|2022-06-03 14:06:20|938.51|928.01|938.87|928.37|938.87|928.37|938.38|927.88|16
1654265190000|2022-06-03 14:06:30|938.82|928.32|939.52|929.02|939.57|929.07|938.82|928.32|21
1654265200000|2022-06-03 14:06:40|939.53|929.03|940.54|930.04|940.64|930.14|939.52|929.02|25
1654265210000|2022-06-03 14:06:50|940.52|930.02|939.92|929.42|940.52|930.02|939.87|929.37|29
1654265220000|2022-06-03 14:07:00|939.91|929.41|941.33|930.83|941.33|930.83|939.9|929.4|24
1654265230000|2022-06-03 14:07:10|941.34|930.84|941.36|930.86|941.5|931|940.65|930.15|27
1654265240000|2022-06-03 14:07:20|941.48|930.98|941.25|930.75|941.66|931.16|941.25|930.75|19
1654265250000|2022-06-03 14:07:30|941.17|930.67|941.19|930.69|941.32|930.82|941.16|930.66|18
1654265260000|2022-06-03 14:07:40|940.76|930.26|941.26|930.76|941.33|930.83|940.66|930.16|18
1654265270000|2022-06-03 14:07:50|941.24|930.74|941.01|930.51|941.29|930.79|941.01|930.51|22
1654265280000|2022-06-03 14:08:00|941.29|930.79|941.14|930.64|941.33|930.83|941.14|930.64|10
1654265290000|2022-06-03 14:08:10|940.93|930.43|941.45|930.95|941.48|930.98|940.77|930.27|19
1654265300000|2022-06-03 14:08:20|941.43|930.93|941.33|930.83|941.53|931.03|941.31|930.81|15
1654265310000|2022-06-03 14:08:30|941.32|930.82|941.53|931.03|941.53|931.03|940.83|930.33|21
1654265320000|2022-06-03 14:08:40|941.57|931.07|941.53|931.03|941.84|931.34|941.38|930.88|21
1654265330000|2022-06-03 14:08:50|941.57|931.07|941.04|930.54|941.57|931.07|941.04|930.54|16
1654265340000|2022-06-03 14:09:00|941.2|930.7|941.45|930.95|941.64|931.14|941.2|930.7|25
1654265350000|2022-06-03 14:09:10|941.39|930.89|940.88|930.38|941.39|930.89|940.83|930.33|17
1654265360000|2022-06-03 14:09:20|940.82|930.32|940.21|929.71|940.82|930.32|940.21|929.71|13
1654265370000|2022-06-03 14:09:30|940.23|929.73|939.6|929.1|940.26|929.76|939.48|928.98|20
1654265380000|2022-06-03 14:09:40|939.58|929.08|939.56|929.06|939.59|929.09|939.55|929.05|13
1654265390000|2022-06-03 14:09:50|939.54|929.04|939.65|929.15|939.75|929.25|939.54|929.04|11
1654265400000|2022-06-03 14:10:00|939.62|929.12|939.34|928.84|939.62|929.12|939.16|928.66|19
1654265410000|2022-06-03 14:10:10|939.35|928.85|939.59|929.09|939.63|929.13|939.35|928.85|19
1654265420000|2022-06-03 14:10:20|939.58|929.08|939.57|929.07|939.58|929.08|939.43|928.93|18
1654265430000|2022-06-03 14:10:30|939.56|929.06|939.45|928.95|939.58|929.08|939.45|928.95|17
1654265440000|2022-06-03 14:10:40|939.43|928.93|939.28|928.78|939.44|928.94|939.19|928.69|20
1654265450000|2022-06-03 14:10:50|939.26|928.76|939.11|928.61|939.26|928.76|938.77|928.27|21
1654265460000|2022-06-03 14:11:00|939.17|928.67|939.1|928.6|939.59|929.09|939.1|928.6|20
1654265470000|2022-06-03 14:11:10|939.09|928.59|938.79|928.29|939.12|928.62|938.79|928.29|19
1654265480000|2022-06-03 14:11:20|938.78|928.28|938.2|927.7|938.78|928.28|937.56|927.06|26
1654265490000|2022-06-03 14:11:30|938.19|927.69|938.38|927.88|938.42|927.92|938.19|927.69|12
1654265500000|2022-06-03 14:11:40|938.35|927.85|938.48|927.98|938.48|927.98|938.27|927.77|18
1654265510000|2022-06-03 14:11:50|938.34|927.84|938.58|928.08|938.94|928.44|938.34|927.84|26
1654265520000|2022-06-03 14:12:00|938.57|928.07|938.66|928.16|938.78|928.28|938.57|928.07|16
1654265530000|2022-06-03 14:12:10|938.58|928.08|938.62|928.12|938.66|928.16|938.5|928|14
1654265540000|2022-06-03 14:12:20|938.61|928.11|938.76|928.26|938.76|928.26|938.6|928.1|15
1654265550000|2022-06-03 14:12:30|938.78|928.28|938.3|927.8|938.78|928.28|938.3|927.8|19
1654265560000|2022-06-03 14:12:40|938.49|927.99|938.55|928.05|938.55|928.05|938.28|927.78|16
1654265570000|2022-06-03 14:12:50|938.73|928.23|939.59|929.09|939.63|929.13|938.43|927.93|31
1654265580000|2022-06-03 14:13:00|939.57|929.07|939.45|928.95|939.57|929.07|939.2|928.7|14
1654265590000|2022-06-03 14:13:10|939.66|929.16|940.3|929.8|940.46|929.96|939.66|929.16|23
1654265600000|2022-06-03 14:13:20|939.94|929.44|939.73|929.23|940.29|929.79|939.63|929.13|27
1654265610000|2022-06-03 14:13:30|939.72|929.22|939.72|929.22|940|929.5|939.61|929.11|23
1654265620000|2022-06-03 14:13:40|939.73|929.23|940.41|929.91|940.57|930.07|939.73|929.23|20
1654265630000|2022-06-03 14:13:50|940.4|929.9|940.7|930.2|940.7|930.2|940.36|929.86|14
1654265640000|2022-06-03 14:14:00|940.72|930.22|939.87|929.37|940.8|930.3|939.73|929.23|23
1654265650000|2022-06-03 14:14:10|940.08|929.58|940.35|929.85|940.42|929.92|940.08|929.58|18
1654265660000|2022-06-03 14:14:20|940.34|929.84|940.59|930.09|940.66|930.16|940.28|929.78|22
1654265670000|2022-06-03 14:14:30|940.57|930.07|940.15|929.65|940.57|930.07|940.15|929.65|10
1654265680000|2022-06-03 14:14:40|940.13|929.63|939.61|929.11|940.13|929.63|939.55|929.05|19
1654265690000|2022-06-03 14:14:50|939.74|929.24|940.1|929.6|940.1|929.6|939.59|929.09|15
1654265700000|2022-06-03 14:15:00|940.05|929.55|939.63|929.13|940.1|929.6|939.61|929.11|22
1654265710000|2022-06-03 14:15:10|939.64|929.14|939.5|929|939.71|929.21|939.5|929|17
1654265720000|2022-06-03 14:15:20|939.49|928.99|939.55|929.05|939.55|929.05|939.24|928.74|22
1654265730000|2022-06-03 14:15:30|939.6|929.1|940.31|929.81|940.31|929.81|939.58|929.08|24
1654265740000|2022-06-03 14:15:40|940.5|930|940.63|930.13|941|930.5|940.25|929.75|23
1654265750000|2022-06-03 14:15:50|940.6|930.1|940.48|929.98|940.62|930.12|940.36|929.86|23
1654265760000|2022-06-03 14:16:00|940.62|930.12|940.14|929.64|940.62|930.12|940.08|929.58|22
1654265770000|2022-06-03 14:16:10|939.95|929.45|939.34|928.84|939.97|929.47|939.25|928.75|22
1654265780000|2022-06-03 14:16:20|939.31|928.81|938.41|927.91|939.31|928.81|938.41|927.91|29
1654265790000|2022-06-03 14:16:30|938.39|927.89|937.61|927.11|938.51|928.01|937.61|927.11|24
1654265800000|2022-06-03 14:16:40|937.58|927.08|938.72|928.22|938.72|928.22|937.58|927.08|22
1654265810000|2022-06-03 14:16:50|938.76|928.26|938.58|928.08|938.76|928.26|938.57|928.07|21
1654265820000|2022-06-03 14:17:00|938.51|928.01|937.79|927.29|938.67|928.17|937.66|927.16|26
1654265830000|2022-06-03 14:17:10|937.76|927.26|937.65|927.15|937.76|927.26|937.63|927.13|21
1654265840000|2022-06-03 14:17:20|937.62|927.12|937.72|927.22|937.77|927.27|937.6|927.1|19
1654265850000|2022-06-03 14:17:30|937.87|927.37|937.83|927.33|938.32|927.82|937.83|927.33|30
1654265860000|2022-06-03 14:17:40|937.88|927.38|938.58|928.08|938.59|928.09|937.84|927.34|21
1654265870000|2022-06-03 14:17:50|938.64|928.14|938.79|928.29|938.82|928.32|938.54|928.04|28
1654265880000|2022-06-03 14:18:00|938.5|928|937.7|927.2|938.52|928.02|937.7|927.2|25
1654265890000|2022-06-03 14:18:10|937.83|927.33|938.45|927.95|938.57|928.07|937.83|927.33|26
1654265900000|2022-06-03 14:18:20|938.39|927.89|937.76|927.26|938.52|928.02|937.75|927.25|21
1654265910000|2022-06-03 14:18:30|937.86|927.36|937.62|927.12|937.86|927.36|937.49|926.99|21
1654265920000|2022-06-03 14:18:40|937.6|927.1|937.52|927.02|937.62|927.12|937.52|927.02|14
1654265930000|2022-06-03 14:18:50|937.49|926.99|937.56|927.06|937.57|927.07|937.49|926.99|9
1654265940000|2022-06-03 14:19:00|937.53|927.03|937.45|926.95|937.64|927.14|937.36|926.86|18
1654265950000|2022-06-03 14:19:10|937.42|926.92|937.04|926.54|937.42|926.92|937.03|926.53|15
1654265960000|2022-06-03 14:19:20|937.05|926.55|936.47|925.97|937.05|926.55|936.46|925.96|20
1654265970000|2022-06-03 14:19:30|936.82|926.32|937.23|926.73|937.23|926.73|936.59|926.09|20
1654265980000|2022-06-03 14:19:40|937.18|926.68|936.88|926.38|937.18|926.68|936.85|926.35|14
1654265990000|2022-06-03 14:19:50|937.15|926.65|937.29|926.79|937.36|926.86|937.03|926.53|19
1654266000000|2022-06-03 14:20:00|937.28|926.78|936.51|926.01|937.28|926.78|936.29|925.79|22
1654266010000|2022-06-03 14:20:10|936.52|926.02|936.49|925.99|936.52|926.02|935.92|925.42|19
1654266020000|2022-06-03 14:20:20|936.51|926.01|936.53|926.03|936.62|926.12|936.45|925.95|18
1654266030000|2022-06-03 14:20:30|936.47|925.97|936.55|926.05|936.55|926.05|936.44|925.94|20
1654266040000|2022-06-03 14:20:40|936.56|926.06|936.45|925.95|936.56|926.06|936.43|925.93|14
1654266050000|2022-06-03 14:20:50|936.44|925.94|936.36|925.86|936.66|926.16|936.31|925.81|22
1654266060000|2022-06-03 14:21:00|936.35|925.85|936.3|925.8|936.59|926.09|935.93|925.43|33
1654266070000|2022-06-03 14:21:10|936.27|925.77|936.23|925.73|936.42|925.92|936.03|925.53|21
1654266080000|2022-06-03 14:21:20|936.17|925.67|935.76|925.26|936.17|925.67|935.76|925.26|14
1654266090000|2022-06-03 14:21:30|935.62|925.12|935.57|925.07|935.62|925.12|935.54|925.04|6
1654266100000|2022-06-03 14:21:40|935.46|924.96|935.83|925.33|935.83|925.33|935.46|924.96|15
1654266110000|2022-06-03 14:21:50|935.8|925.3|935.84|925.34|936.27|925.77|935.8|925.3|22
1654266120000|2022-06-03 14:22:00|935.85|925.35|936.13|925.63|936.52|926.02|935.85|925.35|19
1654266130000|2022-06-03 14:22:10|936.12|925.62|936.01|925.51|936.19|925.69|935.84|925.34|22
1654266140000|2022-06-03 14:22:20|936.15|925.65|936.06|925.56|936.15|925.65|935.96|925.46|12
1654266150000|2022-06-03 14:22:30|936.04|925.54|936.5|926|936.53|926.03|936|925.5|18
1654266160000|2022-06-03 14:22:40|936.48|925.98|937.6|927.1|937.6|927.1|936.28|925.78|11
1654266170000|2022-06-03 14:22:50|937.8|927.3|937.27|926.77|937.95|927.45|937.27|926.77|20
1654266180000|2022-06-03 14:23:00|937.29|926.79|938.3|927.8|938.34|927.84|937.29|926.79|25
1654266190000|2022-06-03 14:23:10|938.1|927.6|937.43|926.93|938.1|927.6|937.35|926.85|19
1654266200000|2022-06-03 14:23:20|937.44|926.94|937.42|926.92|937.52|927.02|937.37|926.87|15
1654266210000|2022-06-03 14:23:30|937.45|926.95|937.34|926.84|937.45|926.95|937.03|926.53|23
1654266220000|2022-06-03 14:23:40|937.35|926.85|936.38|925.88|937.35|926.85|936.38|925.88|21
1654266230000|2022-06-03 14:23:50|936.34|925.84|936.27|925.77|936.36|925.86|936.22|925.72|23
1654266240000|2022-06-03 14:24:00|936.26|925.76|935.95|925.45|936.26|925.76|935.85|925.35|14
1654266250000|2022-06-03 14:24:10|935.91|925.41|935.78|925.28|935.95|925.45|935.75|925.25|14
1654266260000|2022-06-03 14:24:20|935.77|925.27|935.19|924.69|935.77|925.27|935.19|924.69|9
1654266270000|2022-06-03 14:24:30|935.16|924.66|935.44|924.94|935.46|924.96|934.97|924.47|24
1654266280000|2022-06-03 14:24:40|935.38|924.88|935.1|924.6|935.38|924.88|934.97|924.47|19
1654266290000|2022-06-03 14:24:50|935.02|924.52|934.58|924.08|935.12|924.62|934.58|924.08|16
1654266300000|2022-06-03 14:25:00|934.56|924.06|934.63|924.13|934.63|924.13|934.53|924.03|6
1654266310000|2022-06-03 14:25:10|934.62|924.12|934.62|924.12|934.62|924.12|934.53|924.03|11
1654266320000|2022-06-03 14:25:20|934.61|924.11|934.63|924.13|934.63|924.13|934.58|924.08|10
1654266330000|2022-06-03 14:25:30|934.62|924.12|934.53|924.03|934.63|924.13|934.53|924.03|8
1654266340000|2022-06-03 14:25:40|934.63|924.13|934.63|924.13|934.63|924.13|934.63|924.13|1
1654266350000|2022-06-03 14:25:50|934.62|924.12|934.79|924.29|934.83|924.33|934.62|924.12|9
1654266360000|2022-06-03 14:26:00|934.84|924.34|934.89|924.39|934.99|924.49|934.84|924.34|6
1654266370000|2022-06-03 14:26:10|934.79|924.29|934.99|924.49|934.99|924.49|934.79|924.29|7
1654266380000|2022-06-03 14:26:20|935.04|924.54|936.12|925.62|936.12|925.62|935.04|924.54|9
1654266390000|2022-06-03 14:26:30|935.89|925.39|935.95|925.45|936.14|925.64|935.89|925.39|15
1654266400000|2022-06-03 14:26:40|935.97|925.47|935.52|925.02|935.99|925.49|935.37|924.87|19
1654266410000|2022-06-03 14:26:50|935.44|924.94|935.66|925.16|935.89|925.39|935.44|924.94|22
1654266420000|2022-06-03 14:27:00|935.67|925.17|935.99|925.49|935.99|925.49|935.66|925.16|9
1654266430000|2022-06-03 14:27:10|935.98|925.48|936.08|925.58|936.1|925.6|935.98|925.48|12
1654266440000|2022-06-03 14:27:20|936.1|925.6|936|925.5|936.11|925.61|935.86|925.36|14
1654266450000|2022-06-03 14:27:30|936.19|925.69|936.45|925.95|936.45|925.95|936.19|925.69|10
1654266460000|2022-06-03 14:27:40|936.47|925.97|936.97|926.47|936.97|926.47|936.47|925.97|7
1654266470000|2022-06-03 14:27:50|936.98|926.48|936.7|926.2|937.3|926.8|936.7|926.2|19
1654266480000|2022-06-03 14:28:00|936.76|926.26|936.72|926.22|936.76|926.26|936.72|926.22|5
1654266490000|2022-06-03 14:28:10|936.6|926.1|935.6|925.1|936.6|926.1|935.6|925.1|12
1654266500000|2022-06-03 14:28:20|935.67|925.17|936.58|926.08|936.65|926.15|935.66|925.16|19
1654266510000|2022-06-03 14:28:30|936.59|926.09|936.67|926.17|936.69|926.19|936.58|926.08|15
1654266520000|2022-06-03 14:28:40|936.63|926.13|935.75|925.25|936.63|926.13|935.73|925.23|18
1654266530000|2022-06-03 14:28:50|935.67|925.17|935.59|925.09|935.67|925.17|935.5|925|17
1654266540000|2022-06-03 14:29:00|935.68|925.18|935.31|924.81|935.69|925.19|935.31|924.81|11
1654266550000|2022-06-03 14:29:10|935.3|924.8|935.37|924.87|935.55|925.05|935.25|924.75|19
1654266560000|2022-06-03 14:29:20|935.36|924.86|935.71|925.21|935.71|925.21|935.36|924.86|10
1654266570000|2022-06-03 14:29:30|935.73|925.23|935.62|925.12|935.73|925.23|935.62|925.12|11
1654266580000|2022-06-03 14:29:40|935.61|925.11|935.6|925.1|935.61|925.11|935.35|924.85|14
1654266590000|2022-06-03 14:29:50|935.59|925.09|935.68|925.18|936.18|925.68|935.59|925.09|23
1654266600000|2022-06-03 14:30:00|935.66|925.16|935.3|924.8|935.66|925.16|935.3|924.8|21
1654266610000|2022-06-03 14:30:10|935.29|924.79|934.64|924.14|935.29|924.79|934.63|924.13|13
1654266620000|2022-06-03 14:30:20|934.63|924.13|934.6|924.1|934.63|924.13|934.6|924.1|3
1654266630000|2022-06-03 14:30:30|934.58|924.08|934.27|923.77|934.63|924.13|933.73|923.23|15
1654266640000|2022-06-03 14:30:40|934.01|923.51|934.16|923.66|934.31|923.81|933.91|923.41|15
1654266650000|2022-06-03 14:30:50|934.17|923.67|934.19|923.69|934.2|923.7|934.15|923.65|9
1654266660000|2022-06-03 14:31:00|934.2|923.7|934.14|923.64|934.2|923.7|933.92|923.42|16
1654266670000|2022-06-03 14:31:10|934.15|923.65|934.71|924.21|934.71|924.21|934.03|923.53|20
1654266680000|2022-06-03 14:31:20|934.97|924.47|935.38|924.88|935.39|924.89|934.95|924.45|22
1654266690000|2022-06-03 14:31:30|935.4|924.9|935.93|925.43|935.93|925.43|935.38|924.88|23
1654266700000|2022-06-03 14:31:40|935.91|925.41|936.02|925.52|936.25|925.75|935.91|925.41|19
1654266710000|2022-06-03 14:31:50|936.03|925.53|936.1|925.6|936.1|925.6|935.64|925.14|21
1654266720000|2022-06-03 14:32:00|936.21|925.71|936.25|925.75|936.48|925.98|936.09|925.59|17
1654266730000|2022-06-03 14:32:10|936.23|925.73|935.49|924.99|936.26|925.76|935.49|924.99|22
1654266740000|2022-06-03 14:32:20|935.5|925|935.75|925.25|935.85|925.35|935.5|925|23
1654266750000|2022-06-03 14:32:30|935.76|925.26|936.43|925.93|936.43|925.93|935.76|925.26|20
1654266760000|2022-06-03 14:32:40|936.45|925.95|936.82|926.32|937.01|926.51|936.45|925.95|29
1654266770000|2022-06-03 14:32:50|936.79|926.29|936.96|926.46|936.98|926.48|936.57|926.07|17
1654266780000|2022-06-03 14:33:00|936.98|926.48|937.37|926.87|937.38|926.88|936.98|926.48|15
1654266790000|2022-06-03 14:33:10|937.35|926.85|937.35|926.85|937.42|926.92|937.25|926.75|16
1654266800000|2022-06-03 14:33:20|937.33|926.83|937.93|927.43|937.93|927.43|937.03|926.53|21
1654266810000|2022-06-03 14:33:30|937.91|927.41|937.91|927.41|937.97|927.47|937.73|927.23|25
1654266820000|2022-06-03 14:33:40|937.89|927.39|938.25|927.75|938.35|927.85|937.89|927.39|15
1654266830000|2022-06-03 14:33:50|938.18|927.68|937.38|926.88|938.24|927.74|937.29|926.79|18
1654266840000|2022-06-03 14:34:00|937.3|926.8|937.17|926.67|937.3|926.8|936.77|926.27|14
1654266850000|2022-06-03 14:34:10|937.15|926.65|937.95|927.45|937.97|927.47|937.04|926.54|22
1654266860000|2022-06-03 14:34:20|937.96|927.46|937.5|927|937.98|927.48|937.42|926.92|22
1654266870000|2022-06-03 14:34:30|937.49|926.99|937.48|926.98|937.54|927.04|937.36|926.86|16
1654266880000|2022-06-03 14:34:40|937.49|926.99|937.48|926.98|937.53|927.03|937.41|926.91|14
1654266890000|2022-06-03 14:34:50|937.46|926.96|937.45|926.95|937.56|927.06|937.4|926.9|15
1654266900000|2022-06-03 14:35:00|937.47|926.97|937.22|926.72|937.47|926.97|937.22|926.72|9
1654266910000|2022-06-03 14:35:10|937.18|926.68|936.58|926.08|937.18|926.68|936.55|926.05|16
1654266920000|2022-06-03 14:35:20|936.56|926.06|937.47|926.97|937.47|926.97|936.54|926.04|20
1654266930000|2022-06-03 14:35:30|937.48|926.98|937.6|927.1|937.77|927.27|937.48|926.98|16
1654266940000|2022-06-03 14:35:40|937.58|927.08|937.44|926.94|937.58|927.08|937.39|926.89|6
1654266950000|2022-06-03 14:35:50|937.43|926.93|937.03|926.53|937.43|926.93|937.02|926.52|9
1654266960000|2022-06-03 14:36:00|937.02|926.52|936.58|926.08|937.02|926.52|936.54|926.04|13
1654266970000|2022-06-03 14:36:10|936.9|926.4|936.41|925.91|936.98|926.48|936.41|925.91|19
1654266980000|2022-06-03 14:36:20|936.4|925.9|936.34|925.84|936.4|925.9|936.33|925.83|16
1654266990000|2022-06-03 14:36:30|936.38|925.88|936.4|925.9|936.52|926.02|936.38|925.88|10
1654267000000|2022-06-03 14:36:40|936.39|925.89|936.16|925.66|936.39|925.89|935.61|925.11|20
1654267010000|2022-06-03 14:36:50|936.14|925.64|935.41|924.91|936.14|925.64|935.41|924.91|17
1654267020000|2022-06-03 14:37:00|935.39|924.89|934.98|924.48|935.39|924.89|934.98|924.48|16
1654267030000|2022-06-03 14:37:10|934.96|924.46|934.87|924.37|935|924.5|934.66|924.16|16
1654267040000|2022-06-03 14:37:20|934.86|924.36|934.23|923.73|934.86|924.36|934.23|923.73|17
1654267050000|2022-06-03 14:37:30|934.21|923.71|934.25|923.75|934.49|923.99|934.11|923.61|13
1654267060000|2022-06-03 14:37:40|934.11|923.61|934.12|923.62|934.21|923.71|934.11|923.61|7
1654267070000|2022-06-03 14:37:50|934.11|923.61|934.03|923.53|934.12|923.62|933.97|923.47|12
1654267080000|2022-06-03 14:38:00|934.02|923.52|934.4|923.9|934.4|923.9|934.01|923.51|12
1654267090000|2022-06-03 14:38:10|934.35|923.85|934.06|923.56|934.45|923.95|934.04|923.54|12
1654267100000|2022-06-03 14:38:20|934.19|923.69|933.57|923.07|934.2|923.7|933.57|923.07|7
1654267110000|2022-06-03 14:38:30|933.56|923.06|932.73|922.23|933.57|923.07|932.68|922.18|25
1654267120000|2022-06-03 14:38:40|932.63|922.13|932.46|921.96|932.63|922.13|932.46|921.96|9
1654267130000|2022-06-03 14:38:50|932.55|922.05|932.64|922.14|932.73|922.23|932.55|922.05|6
1654267140000|2022-06-03 14:39:00|932.58|922.08|932.26|921.76|932.58|922.08|932.26|921.76|8
1654267150000|2022-06-03 14:39:10|932.18|921.68|931.78|921.28|932.45|921.95|931.78|921.28|22
1654267160000|2022-06-03 14:39:20|931.92|921.42|932.18|921.68|932.26|921.76|931.88|921.38|14
1654267170000|2022-06-03 14:39:30|932.17|921.67|931.92|921.42|932.18|921.68|931.87|921.37|16
1654267180000|2022-06-03 14:39:40|931.93|921.43|931.7|921.2|932.01|921.51|931.7|921.2|20
1654267190000|2022-06-03 14:39:50|931.69|921.19|931.64|921.14|931.74|921.24|931.62|921.12|13
1654267200000|2022-06-03 14:40:00|931.62|921.12|931.64|921.14|931.64|921.14|931.62|921.12|2
1654267210000|2022-06-03 14:40:10|931.59|921.09|931.54|921.04|931.59|921.09|931.54|921.04|2
1654267220000|2022-06-03 14:40:20|931.56|921.06|931.44|920.94|931.59|921.09|931.38|920.88|11
1654267230000|2022-06-03 14:40:30|931.43|920.93|930.58|920.08|931.43|920.93|930.55|920.05|16
1654267240000|2022-06-03 14:40:40|930.57|920.07|929.85|919.35|930.57|920.07|929.85|919.35|18
1654267250000|2022-06-03 14:40:50|929.82|919.32|928.19|917.69|929.82|919.32|928.19|917.69|29
1654267260000|2022-06-03 14:41:00|928.13|917.63|928.07|917.57|928.13|917.63|927.96|917.46|20
1654267270000|2022-06-03 14:41:10|928.13|917.63|928.89|918.39|929.01|918.51|928.13|917.63|24
1654267280000|2022-06-03 14:41:20|928.86|918.36|929.51|919.01|929.51|919.01|928.86|918.36|16
1654267290000|2022-06-03 14:41:30|929.57|919.07|929.55|919.05|930.36|919.86|929.52|919.02|21
1654267300000|2022-06-03 14:41:40|929.59|919.09|930.07|919.57|930.07|919.57|929.59|919.09|21
1654267310000|2022-06-03 14:41:50|930.08|919.58|930.1|919.6|930.15|919.65|930|919.5|15
1654267320000|2022-06-03 14:42:00|930.11|919.61|930.24|919.74|930.28|919.78|930.11|919.61|11
1654267330000|2022-06-03 14:42:10|930.23|919.73|931|920.5|931.5|921|930.23|919.73|27
1654267340000|2022-06-03 14:42:20|930.75|920.25|930.95|920.45|930.95|920.45|930.41|919.91|26
1654267350000|2022-06-03 14:42:30|930.64|920.14|930.86|920.36|930.86|920.36|930.38|919.88|15
1654267360000|2022-06-03 14:42:40|930.78|920.28|930.14|919.64|930.78|920.28|930.14|919.64|15
1654267370000|2022-06-03 14:42:50|930.1|919.6|930.12|919.62|930.2|919.7|930.07|919.57|19
1654267380000|2022-06-03 14:43:00|930.1|919.6|929.83|919.33|930.1|919.6|929.78|919.28|13
1654267390000|2022-06-03 14:43:10|929.82|919.32|930.11|919.61|930.46|919.96|929.82|919.32|21
1654267400000|2022-06-03 14:43:20|930.02|919.52|929.29|918.79|930.02|919.52|929.29|918.79|21
1654267410000|2022-06-03 14:43:30|929.25|918.75|930.03|919.53|930.05|919.55|929.22|918.72|17
1654267420000|2022-06-03 14:43:40|930.05|919.55|929.16|918.66|930.09|919.59|929.16|918.66|22
1654267430000|2022-06-03 14:43:50|929.15|918.65|929.99|919.49|929.99|919.49|928.69|918.19|29
1654267440000|2022-06-03 14:44:00|930.02|919.52|929.62|919.12|930.08|919.58|929.52|919.02|19
1654267450000|2022-06-03 14:44:10|929.64|919.14|929.72|919.22|930.08|919.58|929.64|919.14|25
1654267460000|2022-06-03 14:44:20|929.75|919.25|930.17|919.67|930.18|919.68|929.75|919.25|17
1654267470000|2022-06-03 14:44:30|930.15|919.65|930.49|919.99|930.55|920.05|930.15|919.65|13
1654267480000|2022-06-03 14:44:40|930.5|920|930.87|920.37|931.02|920.52|930.5|920|19
1654267490000|2022-06-03 14:44:50|930.84|920.34|930.33|919.83|930.96|920.46|930.24|919.74|27
1654267500000|2022-06-03 14:45:00|930.46|919.96|930.09|919.59|930.46|919.96|929.68|919.18|26
1654267510000|2022-06-03 14:45:10|930.12|919.62|930.12|919.62|930.28|919.78|930.12|919.62|15
1654267520000|2022-06-03 14:45:20|930.05|919.55|930.06|919.56|930.06|919.56|930.04|919.54|4
1654267530000|2022-06-03 14:45:30|930.07|919.57|929.88|919.38|930.16|919.66|929.86|919.36|12
1654267540000|2022-06-03 14:45:40|929.89|919.39|929.81|919.31|930.02|919.52|929.78|919.28|20
1654267550000|2022-06-03 14:45:50|929.78|919.28|928.47|917.97|929.78|919.28|928.03|917.53|31
1654267560000|2022-06-03 14:46:00|928.49|917.99|929.49|918.99|929.49|918.99|928.49|917.99|27
1654267570000|2022-06-03 14:46:10|929.56|919.06|930.06|919.56|930.06|919.56|929.52|919.02|14
1654267580000|2022-06-03 14:46:20|930.07|919.57|931.47|920.97|931.47|920.97|929.92|919.42|26
1654267590000|2022-06-03 14:46:30|931.49|920.99|930.34|919.84|931.7|921.2|930.33|919.83|28
1654267600000|2022-06-03 14:46:40|930.32|919.82|930.83|920.33|930.83|920.33|929.97|919.47|21
1654267610000|2022-06-03 14:46:50|931.03|920.53|931.64|921.14|931.64|921.14|931.03|920.53|18
1654267620000|2022-06-03 14:47:00|931.76|921.26|931.58|921.08|932|921.5|931.3|920.8|36
1654267630000|2022-06-03 14:47:10|931.76|921.26|932.5|922|932.5|922|931.76|921.26|21
1654267640000|2022-06-03 14:47:20|932.48|921.98|932.04|921.54|932.48|921.98|931.95|921.45|22
1654267650000|2022-06-03 14:47:30|932.06|921.56|931.39|920.89|932.07|921.57|931.32|920.82|19
1654267660000|2022-06-03 14:47:40|931.4|920.9|931.6|921.1|931.86|921.36|931.4|920.9|25
1654267670000|2022-06-03 14:47:50|931.69|921.19|931.41|920.91|932.15|921.65|931.37|920.87|25
1654267680000|2022-06-03 14:48:00|931.45|920.95|931.58|921.08|931.72|921.22|931.38|920.88|19
1654267690000|2022-06-03 14:48:10|931.95|921.45|932.51|922.01|932.63|922.13|931.95|921.45|23
1654267700000|2022-06-03 14:48:20|932.53|922.03|932.41|921.91|932.68|922.18|932.41|921.91|25
1654267710000|2022-06-03 14:48:30|932.5|922|932.69|922.19|932.96|922.46|932.48|921.98|25
1654267720000|2022-06-03 14:48:40|932.7|922.2|933.33|922.83|933.33|922.83|932.67|922.17|18
1654267730000|2022-06-03 14:48:50|933.35|922.85|933.41|922.91|933.41|922.91|933.32|922.82|8
1654267740000|2022-06-03 14:49:00|933.45|922.95|934.24|923.74|934.26|923.76|933.31|922.81|25
1654267750000|2022-06-03 14:49:10|934.19|923.69|934.06|923.56|934.2|923.7|933.43|922.93|30
1654267760000|2022-06-03 14:49:20|934.08|923.58|934.95|924.45|935.26|924.76|934.08|923.58|21
1654267770000|2022-06-03 14:49:30|935.16|924.66|934.43|923.93|935.36|924.86|934.43|923.93|23
1654267780000|2022-06-03 14:49:40|934.48|923.98|934.35|923.85|934.64|924.14|934.2|923.7|29
1654267790000|2022-06-03 14:49:50|934.39|923.89|934.72|924.22|934.89|924.39|934.39|923.89|19
1654267800000|2022-06-03 14:50:00|934.73|924.23|935.11|924.61|935.14|924.64|934.32|923.82|25
1654267810000|2022-06-03 14:50:10|935.08|924.58|934.8|924.3|935.22|924.72|934.65|924.15|20
1654267820000|2022-06-03 14:50:20|934.75|924.25|933.63|923.13|934.75|924.25|933.63|923.13|24
1654267830000|2022-06-03 14:50:30|933.61|923.11|934.3|923.8|934.45|923.95|933.52|923.02|26
1654267840000|2022-06-03 14:50:40|934.29|923.79|934.64|924.14|934.64|924.14|934.29|923.79|11
1654267850000|2022-06-03 14:50:50|934.66|924.16|935.18|924.68|935.3|924.8|934.41|923.91|18
1654267860000|2022-06-03 14:51:00|935.25|924.75|934.94|924.44|935.56|925.06|934.94|924.44|21
1654267870000|2022-06-03 14:51:10|934.85|924.35|935.13|924.63|935.16|924.66|934.43|923.93|17
1654267880000|2022-06-03 14:51:20|935.15|924.65|934.54|924.04|935.15|924.65|934.54|924.04|21
1654267890000|2022-06-03 14:51:30|934.59|924.09|934.36|923.86|934.65|924.15|934.31|923.81|17
1654267900000|2022-06-03 14:51:40|934.34|923.84|934.55|924.05|934.55|924.05|934.33|923.83|10
1654267910000|2022-06-03 14:51:50|934.56|924.06|934.51|924.01|934.69|924.19|934.47|923.97|17
1654267920000|2022-06-03 14:52:00|934.57|924.07|934.52|924.02|934.57|924.07|934.46|923.96|13
1654267930000|2022-06-03 14:52:10|934.53|924.03|934.29|923.79|934.53|924.03|934.26|923.76|22
1654267940000|2022-06-03 14:52:20|934.26|923.76|934.59|924.09|934.67|924.17|934.26|923.76|17
1654267950000|2022-06-03 14:52:30|934.65|924.15|934.74|924.24|934.74|924.24|934.48|923.98|13
1654267960000|2022-06-03 14:52:40|934.7|924.2|934.61|924.11|934.7|924.2|934.33|923.83|18
1654267970000|2022-06-03 14:52:50|934.67|924.17|934.68|924.18|934.7|924.2|934.56|924.06|13
1654267980000|2022-06-03 14:53:00|934.69|924.19|934.61|924.11|934.69|924.19|934.43|923.93|11
1654267990000|2022-06-03 14:53:10|934.62|924.12|936.03|925.53|936.03|925.53|934.62|924.12|22
1654268000000|2022-06-03 14:53:20|936.05|925.55|936.18|925.68|936.21|925.71|936.03|925.53|16
1654268010000|2022-06-03 14:53:30|936.2|925.7|936.24|925.74|936.49|925.99|936.2|925.7|18
1654268020000|2022-06-03 14:53:40|936.21|925.71|936.14|925.64|936.21|925.71|936.08|925.58|14
1654268030000|2022-06-03 14:53:50|936.13|925.63|936.11|925.61|936.13|925.63|936.05|925.55|17
1654268040000|2022-06-03 14:54:00|936.1|925.6|936.39|925.89|936.49|925.99|936.1|925.6|13
1654268050000|2022-06-03 14:54:10|936.34|925.84|936.54|926.04|936.54|926.04|936.14|925.64|7
1654268060000|2022-06-03 14:54:20|936.49|925.99|935.83|925.33|936.54|926.04|935.82|925.32|11
1654268070000|2022-06-03 14:54:30|935.7|925.2|935.31|924.81|935.98|925.48|935.31|924.81|21
1654268080000|2022-06-03 14:54:40|935.32|924.82|935.39|924.89|935.39|924.89|935.32|924.82|11
1654268090000|2022-06-03 14:54:50|935.41|924.91|935.63|925.13|935.63|925.13|935.27|924.77|13
1654268100000|2022-06-03 14:55:00|935.72|925.22|935.46|924.96|935.72|925.22|935.39|924.89|13
1654268110000|2022-06-03 14:55:10|935.44|924.94|935.02|924.52|935.44|924.94|935.02|924.52|24
1654268120000|2022-06-03 14:55:20|935.25|924.75|935.03|924.53|935.26|924.76|934.97|924.47|22
1654268130000|2022-06-03 14:55:30|935.13|924.63|935.41|924.91|935.41|924.91|935.02|924.52|13
1654268140000|2022-06-03 14:55:40|935.42|924.92|935.31|924.81|935.5|925|935.14|924.64|22
1654268150000|2022-06-03 14:55:50|935.3|924.8|934.91|924.41|935.3|924.8|934.91|924.41|23
1654268160000|2022-06-03 14:56:00|934.87|924.37|935.21|924.71|935.23|924.73|934.59|924.09|28
1654268170000|2022-06-03 14:56:10|935.23|924.73|935.43|924.93|935.43|924.93|935.2|924.7|15
1654268180000|2022-06-03 14:56:20|935.45|924.95|935.2|924.7|935.46|924.96|935.2|924.7|14
1654268190000|2022-06-03 14:56:30|935.14|924.64|935.13|924.63|935.18|924.68|934.96|924.46|18
1654268200000|2022-06-03 14:56:40|935.14|924.64|935.09|924.59|935.29|924.79|934.56|924.06|28
1654268210000|2022-06-03 14:56:50|935.15|924.65|935.53|925.03|935.53|925.03|935.02|924.52|17
1654268220000|2022-06-03 14:57:00|935.54|925.04|935.66|925.16|935.66|925.16|935.35|924.85|12
1654268230000|2022-06-03 14:57:10|935.85|925.35|935.75|925.25|935.85|925.35|935.29|924.79|8
1654268240000|2022-06-03 14:57:20|935.95|925.45|936.3|925.8|936.3|925.8|935.9|925.4|10
1654268250000|2022-06-03 14:57:30|936.11|925.61|936.34|925.84|936.54|926.04|936.11|925.61|6
1654268260000|2022-06-03 14:57:40|936.07|925.57|936.47|925.97|936.47|925.97|936.07|925.57|7
1654268270000|2022-06-03 14:57:50|936.32|925.82|936.3|925.8|936.54|926.04|936.22|925.72|16
1654268280000|2022-06-03 14:58:00|936.31|925.81|936.93|926.43|936.95|926.45|936.31|925.81|14
1654268290000|2022-06-03 14:58:10|936.94|926.44|937.01|926.51|937.03|926.53|936.85|926.35|13
1654268300000|2022-06-03 14:58:20|937.03|926.53|936.93|926.43|937.1|926.6|936.87|926.37|9
1654268310000|2022-06-03 14:58:30|936.95|926.45|937.12|926.62|937.12|926.62|936.95|926.45|10
1654268320000|2022-06-03 14:58:40|937.09|926.59|936.78|926.28|937.09|926.59|936.77|926.27|13
1654268330000|2022-06-03 14:58:50|936.76|926.26|936.1|925.6|936.77|926.27|936.09|925.59|22
1654268340000|2022-06-03 14:59:00|936.08|925.58|935.8|925.3|936.57|926.07|935.79|925.29|24
1654268350000|2022-06-03 14:59:10|935.82|925.32|935.46|924.96|935.82|925.32|935.28|924.78|21
1654268360000|2022-06-03 14:59:20|935.48|924.98|935.3|924.8|936.02|925.52|935.3|924.8|20
1654268370000|2022-06-03 14:59:30|935.28|924.78|935.1|924.6|935.4|924.9|934.4|923.9|25
1654268380000|2022-06-03 14:59:40|935.21|924.71|935.35|924.85|935.47|924.97|935.11|924.61|21
1654268390000|2022-06-03 14:59:50|935.37|924.87|935.15|924.65|935.43|924.93|935.15|924.65|15
1654268400000|2022-06-03 15:00:00|935.03|924.53|934.81|924.31|935.03|924.53|934.65|924.15|19
1654268410000|2022-06-03 15:00:10|934.83|924.33|935.25|924.75|935.25|924.75|934.5|924|28
1654268420000|2022-06-03 15:00:20|935.37|924.87|935.99|925.49|936.15|925.65|935.37|924.87|22
1654268430000|2022-06-03 15:00:30|935.96|925.46|935.16|924.66|935.96|925.46|935.16|924.66|14
1654268440000|2022-06-03 15:00:40|935.17|924.67|935.14|924.64|935.51|925.01|935.11|924.61|24
1654268450000|2022-06-03 15:00:50|935.12|924.62|934.93|924.43|935.12|924.62|934.93|924.43|10
1654268460000|2022-06-03 15:01:00|934.87|924.37|934.87|924.37|934.87|924.37|934.87|924.37|1
1654268470000|2022-06-03 15:01:10|934.88|924.38|934.88|924.38|934.88|924.38|934.88|924.38|1
1654268480000|2022-06-03 15:01:20|934.93|924.43|934.93|924.43|934.93|924.43|934.93|924.43|1
1654268490000|2022-06-03 15:01:30|934.83|924.33|935.05|924.55|935.3|924.8|934.74|924.24|13
1654268500000|2022-06-03 15:01:40|935.03|924.53|934.34|923.84|935.03|924.53|934.32|923.82|23
1654268510000|2022-06-03 15:01:50|934.33|923.83|934.26|923.76|934.33|923.83|934.26|923.76|7
1654268520000|2022-06-03 15:02:00|934.5|924|934.49|923.99|934.66|924.16|934.48|923.98|13
1654268530000|2022-06-03 15:02:10|934.48|923.98|934.43|923.93|934.54|924.04|934.3|923.8|16
1654268540000|2022-06-03 15:02:20|934.41|923.91|934.5|924|934.57|924.07|934.41|923.91|24
1654268550000|2022-06-03 15:02:30|934.49|923.99|934.64|924.14|934.65|924.15|934.49|923.99|12
1654268560000|2022-06-03 15:02:40|934.65|924.15|934.63|924.13|934.81|924.31|934.63|924.13|9
1654268570000|2022-06-03 15:02:50|934.62|924.12|934.46|923.96|934.62|924.12|934.38|923.88|21
1654268580000|2022-06-03 15:03:00|934.43|923.93|934.52|924.02|934.52|924.02|934.26|923.76|9
1654268590000|2022-06-03 15:03:10|934.59|924.09|934.41|923.91|934.86|924.36|934.41|923.91|14
1654268600000|2022-06-03 15:03:20|934.39|923.89|934.44|923.94|934.5|924|934.34|923.84|12
1654268610000|2022-06-03 15:03:30|934.42|923.92|934.48|923.98|934.48|923.98|934.35|923.85|12
1654268620000|2022-06-03 15:03:40|934.5|924|933.86|923.36|934.5|924|933.86|923.36|25
1654268630000|2022-06-03 15:03:50|934|923.5|933.85|923.35|934.33|923.83|933.85|923.35|14
1654268640000|2022-06-03 15:04:00|933.86|923.36|933.78|923.28|933.87|923.37|933.77|923.27|7
1654268650000|2022-06-03 15:04:10|933.79|923.29|933.88|923.38|933.88|923.38|933.79|923.29|12
1654268660000|2022-06-03 15:04:20|933.89|923.39|933.83|923.33|933.97|923.47|933.82|923.32|15
1654268670000|2022-06-03 15:04:30|933.8|923.3|933.8|923.3|933.83|923.33|933.79|923.29|10
1654268680000|2022-06-03 15:04:40|933.81|923.31|934.01|923.51|934.01|923.51|933.8|923.3|19
1654268690000|2022-06-03 15:04:50|934|923.5|934.44|923.94|934.63|924.13|934|923.5|10
1654268700000|2022-06-03 15:05:00|934.45|923.95|934.38|923.88|934.58|924.08|934.38|923.88|20
1654268710000|2022-06-03 15:05:10|934.37|923.87|934.42|923.92|934.57|924.07|934.35|923.85|24
1654268720000|2022-06-03 15:05:20|934.46|923.96|934.45|923.95|934.47|923.97|934.41|923.91|11
1654268730000|2022-06-03 15:05:30|934.44|923.94|934.36|923.86|934.47|923.97|934.32|923.82|18
1654268740000|2022-06-03 15:05:40|934.41|923.91|934.41|923.91|934.41|923.91|934.41|923.91|1
1654268750000|2022-06-03 15:05:50|934.4|923.9|933.82|923.32|934.4|923.9|933.82|923.32|18
1654268760000|2022-06-03 15:06:00|933.84|923.34|933.36|922.86|933.91|923.41|933.36|922.86|15
1654268770000|2022-06-03 15:06:10|933.4|922.9|933.6|923.1|933.62|923.12|933.4|922.9|10
1654268780000|2022-06-03 15:06:20|933.55|923.05|933.56|923.06|933.56|923.06|933.55|923.05|2
1654268790000|2022-06-03 15:06:30|933.55|923.05|933.59|923.09|933.61|923.11|933.55|923.05|10
1654268800000|2022-06-03 15:06:40|933.61|923.11|933.62|923.12|933.77|923.27|933.58|923.08|17
1654268810000|2022-06-03 15:06:50|933.63|923.13|933.81|923.31|933.95|923.45|933.63|923.13|19
1654268820000|2022-06-03 15:07:00|933.78|923.28|934.06|923.56|934.06|923.56|933.77|923.27|29
1654268830000|2022-06-03 15:07:10|934.05|923.55|933.95|923.45|934.05|923.55|933.94|923.44|17
1654268840000|2022-06-03 15:07:20|933.96|923.46|934.43|923.93|934.45|923.95|933.94|923.44|23
1654268850000|2022-06-03 15:07:30|934.44|923.94|934.5|924|934.5|924|934.36|923.86|11
1654268860000|2022-06-03 15:07:40|934.52|924.02|934.75|924.25|934.75|924.25|934.52|924.02|5
1654268870000|2022-06-03 15:07:50|934.65|924.15|934.65|924.15|934.65|924.15|934.45|923.95|3
1654268880000|2022-06-03 15:08:00|934.48|923.98|934.61|924.11|934.88|924.38|934.48|923.98|12
1654268890000|2022-06-03 15:08:10|934.62|924.12|934.59|924.09|934.67|924.17|934.5|924|14
1654268900000|2022-06-03 15:08:20|934.6|924.1|934.63|924.13|934.65|924.15|934.6|924.1|5
1654268910000|2022-06-03 15:08:30|934.49|923.99|934.34|923.84|934.5|924|934.34|923.84|8
1654268920000|2022-06-03 15:08:40|934.44|923.94|934.54|924.04|934.56|924.06|934.28|923.78|14
1654268930000|2022-06-03 15:08:50|934.43|923.93|934.71|924.21|934.71|924.21|934.43|923.93|12
1654268940000|2022-06-03 15:09:00|934.69|924.19|935.05|924.55|935.05|924.55|934.5|924|22
1654268950000|2022-06-03 15:09:10|935.03|924.53|934.49|923.99|935.03|924.53|934.49|923.99|31
1654268960000|2022-06-03 15:09:20|934.51|924.01|934.04|923.54|934.66|924.16|934.02|923.52|30
1654268970000|2022-06-03 15:09:30|933.99|923.49|933.25|922.75|934|923.5|933.25|922.75|14
1654268980000|2022-06-03 15:09:40|933.2|922.7|932.25|921.75|933.24|922.74|932.22|921.72|20
1654268990000|2022-06-03 15:09:50|932.26|921.76|931.53|921.03|932.28|921.78|931.52|921.02|28
1654269000000|2022-06-03 15:10:00|931.55|921.05|931.65|921.15|932|921.5|931.5|921|18
1654269010000|2022-06-03 15:10:10|931.61|921.11|931.62|921.12|931.62|921.12|931.14|920.64|25
1654269020000|2022-06-03 15:10:20|931.59|921.09|931.53|921.03|931.92|921.42|931.5|921|26
1654269030000|2022-06-03 15:10:30|931.56|921.06|931.79|921.29|931.79|921.29|931.56|921.06|11
1654269040000|2022-06-03 15:10:40|931.53|921.03|931.52|921.02|931.58|921.08|931.44|920.94|12
1654269050000|2022-06-03 15:10:50|931.51|921.01|931|920.5|931.59|921.09|930.96|920.46|13
1654269060000|2022-06-03 15:11:00|931.01|920.51|930.54|920.04|931.32|920.82|930.54|920.04|18
1654269070000|2022-06-03 15:11:10|930.52|920.02|930.72|920.22|930.84|920.34|930.41|919.91|22
1654269080000|2022-06-03 15:11:20|930.46|919.96|929.69|919.19|930.48|919.98|929.69|919.19|14
1654269090000|2022-06-03 15:11:30|929.67|919.17|929.22|918.72|929.67|919.17|929.13|918.63|23
1654269100000|2022-06-03 15:11:40|929.21|918.71|928.79|918.29|929.21|918.71|928.75|918.25|17
1654269110000|2022-06-03 15:11:50|928.71|918.21|928.03|917.53|928.71|918.21|927.98|917.48|27
1654269120000|2022-06-03 15:12:00|928.04|917.54|927.98|917.48|928.09|917.59|927.91|917.41|16
1654269130000|2022-06-03 15:12:10|927.99|917.49|928.7|918.2|928.71|918.21|927.99|917.49|21
1654269140000|2022-06-03 15:12:20|928.6|918.1|928.64|918.14|928.68|918.18|928.48|917.98|12
1654269150000|2022-06-03 15:12:30|928.62|918.12|928.56|918.06|928.67|918.17|928.55|918.05|8
1654269160000|2022-06-03 15:12:40|928.55|918.05|928.76|918.26|928.76|918.26|928.46|917.96|13
1654269170000|2022-06-03 15:12:50|928.78|918.28|928.75|918.25|929.34|918.84|928.75|918.25|21
1654269180000|2022-06-03 15:13:00|928.74|918.24|929.35|918.85|929.41|918.91|928.61|918.11|19
1654269190000|2022-06-03 15:13:10|929.37|918.87|930.41|919.91|930.41|919.91|929.37|918.87|26
1654269200000|2022-06-03 15:13:20|930.43|919.93|930.33|919.83|930.43|919.93|930.24|919.74|10
1654269210000|2022-06-03 15:13:30|930.37|919.87|929.68|919.18|930.37|919.87|929.68|919.18|10
1654269220000|2022-06-03 15:13:40|929.55|919.05|929.14|918.64|929.55|919.05|929.14|918.64|13
1654269230000|2022-06-03 15:13:50|929.31|918.81|929.06|918.56|929.31|918.81|929.06|918.56|3
1654269240000|2022-06-03 15:14:00|929.07|918.57|929.06|918.56|929.07|918.57|929.06|918.56|2
1654269250000|2022-06-03 15:14:10|929|918.5|929.3|918.8|929.3|918.8|928.87|918.37|14
1654269260000|2022-06-03 15:14:20|929.38|918.88|929.41|918.91|929.41|918.91|929.23|918.73|13
1654269270000|2022-06-03 15:14:30|929.43|918.93|930.37|919.87|930.37|919.87|929.4|918.9|15
1654269280000|2022-06-03 15:14:40|930.46|919.96|930.4|919.9|930.48|919.98|930.4|919.9|3
1654269290000|2022-06-03 15:14:50|930.48|919.98|930.61|920.11|930.62|920.12|930.48|919.98|6
1654269300000|2022-06-03 15:15:00|930.55|920.05|932.26|921.76|932.26|921.76|930.36|919.86|28
1654269310000|2022-06-03 15:15:10|932.28|921.78|932.43|921.93|932.43|921.93|931.91|921.41|20
1654269320000|2022-06-03 15:15:20|932.41|921.91|932.39|921.89|932.41|921.91|931.98|921.48|14
1654269330000|2022-06-03 15:15:30|933.16|922.66|933.31|922.81|933.34|922.84|933.12|922.62|19
1654269340000|2022-06-03 15:15:40|933.37|922.87|933.31|922.81|933.42|922.92|933.12|922.62|12
1654269350000|2022-06-03 15:15:50|933.32|922.82|933.01|922.51|933.32|922.82|933|922.5|15
1654269360000|2022-06-03 15:16:00|933|922.5|933.03|922.53|933.05|922.55|932.6|922.1|22
1654269370000|2022-06-03 15:16:10|933.04|922.54|933.18|922.68|933.2|922.7|933.04|922.54|12
1654269380000|2022-06-03 15:16:20|933.19|922.69|933.52|923.02|933.53|923.03|933.19|922.69|18
1654269390000|2022-06-03 15:16:30|933.51|923.01|933.54|923.04|933.54|923.04|933.47|922.97|5
1654269400000|2022-06-03 15:16:40|933.53|923.03|933.28|922.78|934.11|923.61|933.24|922.74|24
1654269410000|2022-06-03 15:16:50|933.37|922.87|933.37|922.87|933.51|923.01|933.28|922.78|20
1654269420000|2022-06-03 15:17:00|933.24|922.74|933.32|922.82|933.34|922.84|933.24|922.74|11
1654269430000|2022-06-03 15:17:10|933.34|922.84|933.31|922.81|933.34|922.84|933.31|922.81|3
1654269440000|2022-06-03 15:17:20|933.29|922.79|933.16|922.66|933.29|922.79|933.05|922.55|9
1654269450000|2022-06-03 15:17:30|933.22|922.72|933.67|923.17|933.67|923.17|933.22|922.72|9
1654269460000|2022-06-03 15:17:40|933.68|923.18|933.89|923.39|934.03|923.53|933.67|923.17|9
1654269470000|2022-06-03 15:17:50|933.99|923.49|933.78|923.28|933.99|923.49|933.78|923.28|5
1654269480000|2022-06-03 15:18:00|933.4|922.9|933.35|922.85|933.44|922.94|932.94|922.44|19
1654269490000|2022-06-03 15:18:10|933.36|922.86|933.6|923.1|933.6|923.1|933.21|922.71|20
1654269500000|2022-06-03 15:18:20|933.61|923.11|933.32|922.82|933.62|923.12|933.24|922.74|9
1654269510000|2022-06-03 15:18:30|933.48|922.98|933.95|923.45|934.15|923.65|933.4|922.9|19
1654269520000|2022-06-03 15:18:40|933.94|923.44|934.04|923.54|934.12|923.62|933.94|923.44|12
1654269530000|2022-06-03 15:18:50|934.03|923.53|934.13|923.63|934.13|923.63|933.89|923.39|15
1654269540000|2022-06-03 15:19:00|934.31|923.81|934.12|923.62|934.45|923.95|934.11|923.61|17
1654269550000|2022-06-03 15:19:10|934.13|923.63|934|923.5|934.13|923.63|934|923.5|7
1654269560000|2022-06-03 15:19:20|933.9|923.4|934.02|923.52|934.03|923.53|933.9|923.4|7
1654269570000|2022-06-03 15:19:30|933.98|923.48|934.07|923.57|934.07|923.57|933.98|923.48|3
1654269580000|2022-06-03 15:19:40|934.05|923.55|934.04|923.54|934.06|923.56|934.04|923.54|3
1654269590000|2022-06-03 15:19:50|933.95|923.45|933.17|922.67|933.95|923.45|933.12|922.62|13
1654269600000|2022-06-03 15:20:00|933.23|922.73|932.91|922.41|933.24|922.74|932.32|921.82|13
1654269610000|2022-06-03 15:20:10|932.92|922.42|932.48|921.98|932.92|922.42|932.47|921.97|14
1654269620000|2022-06-03 15:20:20|932.5|922|933.08|922.58|933.09|922.59|932.48|921.98|16
1654269630000|2022-06-03 15:20:30|932.99|922.49|932.46|921.96|932.99|922.49|932.4|921.9|15
1654269640000|2022-06-03 15:20:40|932.44|921.94|932.62|922.12|932.66|922.16|932.4|921.9|14
1654269650000|2022-06-03 15:20:50|932.45|921.95|932.2|921.7|932.45|921.95|932.19|921.69|16
1654269660000|2022-06-03 15:21:00|932.21|921.71|932.28|921.78|932.29|921.79|932.19|921.69|10
1654269670000|2022-06-03 15:21:10|932.29|921.79|932.69|922.19|932.69|922.19|932.29|921.79|9
1654269680000|2022-06-03 15:21:20|932.73|922.23|932.87|922.37|933.07|922.57|932.73|922.23|7
1654269690000|2022-06-03 15:21:30|932.88|922.38|932.48|921.98|932.93|922.43|932.48|921.98|8
1654269700000|2022-06-03 15:21:40|932.35|921.85|932.35|921.85|932.35|921.85|932.35|921.85|1
1654269710000|2022-06-03 15:21:50|932.36|921.86|933.09|922.59|933.09|922.59|932.36|921.86|14
1654269720000|2022-06-03 15:22:00|933.07|922.57|932.32|921.82|933.07|922.57|932.32|921.82|12
1654269730000|2022-06-03 15:22:10|932.33|921.83|932.4|921.9|933.07|922.57|932.27|921.77|24
1654269740000|2022-06-03 15:22:20|932.45|921.95|932.87|922.37|932.88|922.38|932.45|921.95|10
1654269750000|2022-06-03 15:22:30|932.86|922.36|933.04|922.54|933.06|922.56|932.68|922.18|16
1654269760000|2022-06-03 15:22:40|933.09|922.59|933.1|922.6|933.14|922.64|932.97|922.47|9
1654269770000|2022-06-03 15:22:50|933.14|922.64|932.94|922.44|933.16|922.66|932.89|922.39|11
1654269780000|2022-06-03 15:23:00|933.07|922.57|932.87|922.37|933.07|922.57|932.86|922.36|7
1654269790000|2022-06-03 15:23:10|932.77|922.27|932.4|921.9|932.78|922.28|932.38|921.88|11
1654269800000|2022-06-03 15:23:20|932.39|921.89|932.67|922.17|932.72|922.22|932.35|921.85|11
1654269810000|2022-06-03 15:23:30|932.36|921.86|932.5|922|932.54|922.04|932.35|921.85|13
1654269820000|2022-06-03 15:23:40|932.51|922.01|932.44|921.94|932.51|922.01|932.42|921.92|3
1654269830000|2022-06-03 15:23:50|932.4|921.9|932.23|921.73|932.4|921.9|932.23|921.73|7
1654269840000|2022-06-03 15:24:00|932.22|921.72|932|921.5|932.47|921.97|932|921.5|20
1654269850000|2022-06-03 15:24:10|931.88|921.38|931.79|921.29|931.88|921.38|931.79|921.29|5
1654269860000|2022-06-03 15:24:20|931.77|921.27|931.62|921.12|931.77|921.27|931.51|921.01|12
1654269870000|2022-06-03 15:24:30|931.63|921.13|931.65|921.15|931.73|921.23|931.63|921.13|13
1654269880000|2022-06-03 15:24:40|930.79|920.29|930.76|920.26|930.81|920.31|930.76|920.26|5
1654269900000|2022-06-03 15:25:00|930.64|920.14|930.65|920.15|930.68|920.18|930.64|920.14|7
1654269910000|2022-06-03 15:25:10|930.66|920.16|930.69|920.19|930.69|920.19|930.65|920.15|6
1654269920000|2022-06-03 15:25:20|930.68|920.18|930.51|920.01|930.69|920.19|930.27|919.77|11
1654269930000|2022-06-03 15:25:30|930.52|920.02|930.51|920.01|930.56|920.06|930.51|920.01|17
1654269940000|2022-06-03 15:25:40|930.52|920.02|930.07|919.57|930.52|920.02|930.07|919.57|13
1654269960000|2022-06-03 15:26:00|930.08|919.58|930.16|919.66|930.18|919.68|929.53|919.03|24
1654269970000|2022-06-03 15:26:10|930.17|919.67|930.57|920.07|930.73|920.23|930.15|919.65|20
1654269980000|2022-06-03 15:26:20|930.64|920.14|930.57|920.07|930.65|920.15|930.54|920.04|7
1654270000000|2022-06-03 15:26:40|930.56|920.06|929.28|918.78|930.56|920.06|929|918.5|21
1654270010000|2022-06-03 15:26:50|929.38|918.88|929.66|919.16|929.76|919.26|929.36|918.86|16
1654270020000|2022-06-03 15:27:00|929.64|919.14|930.07|919.57|930.14|919.64|929.64|919.14|10
1654270030000|2022-06-03 15:27:10|930.05|919.55|929.51|919.01|930.16|919.66|929.5|919|18
1654270040000|2022-06-03 15:27:20|929.45|918.95|928.64|918.14|929.45|918.95|928.59|918.09|18
1654270050000|2022-06-03 15:27:30|928.65|918.15|928.91|918.41|928.93|918.43|928.63|918.13|11
1654270060000|2022-06-03 15:27:40|928.9|918.4|929.15|918.65|929.15|918.65|928.89|918.39|15
1654270070000|2022-06-03 15:27:50|929.17|918.67|929.14|918.64|929.17|918.67|929.13|918.63|13
1654270080000|2022-06-03 15:28:00|929.12|918.62|928.62|918.12|929.15|918.65|928.62|918.12|14
1654270090000|2022-06-03 15:28:10|928.55|918.05|928.6|918.1|928.66|918.16|928.54|918.04|8
1654270100000|2022-06-03 15:28:20|928.61|918.11|928.56|918.06|928.61|918.11|928.51|918.01|13
1654270110000|2022-06-03 15:28:30|928.55|918.05|928.68|918.18|928.89|918.39|928.55|918.05|19
1654270120000|2022-06-03 15:28:40|928.56|918.06|928.61|918.11|928.63|918.13|928.56|918.06|7
1654270130000|2022-06-03 15:28:50|928.6|918.1|928.98|918.48|928.98|918.48|928.6|918.1|19
1654270140000|2022-06-03 15:29:00|928.99|918.49|929.29|918.79|929.4|918.9|928.99|918.49|17
1654270150000|2022-06-03 15:29:10|929.27|918.77|930.17|919.67|930.17|919.67|929.26|918.76|22
1654270160000|2022-06-03 15:29:20|930.23|919.73|930.17|919.67|930.36|919.86|929.62|919.12|22
1654270170000|2022-06-03 15:29:30|930.16|919.66|930.34|919.84|930.34|919.84|930.14|919.64|10
1654270180000|2022-06-03 15:29:40|930.33|919.83|930.46|919.96|930.48|919.98|930.31|919.81|16
1654270190000|2022-06-03 15:29:50|930.56|920.06|931.17|920.67|931.17|920.67|930.56|920.06|17
1654270200000|2022-06-03 15:30:00|931.19|920.69|930.63|920.13|931.24|920.74|930.52|920.02|19
1654270210000|2022-06-03 15:30:10|930.55|920.05|931.02|920.52|931.33|920.83|930.5|920|19
1654270220000|2022-06-03 15:30:20|931.03|920.53|931.08|920.58|931.2|920.7|931.02|920.52|15
1654270230000|2022-06-03 15:30:30|931.02|920.52|930.77|920.27|931.05|920.55|930.77|920.27|17
1654270240000|2022-06-03 15:30:40|930.69|920.19|930.85|920.35|930.87|920.37|930.62|920.12|10
1654270250000|2022-06-03 15:30:50|930.87|920.37|930.63|920.13|930.87|920.37|930.57|920.07|11
1654270260000|2022-06-03 15:31:00|930.62|920.12|930.42|919.92|930.62|920.12|929.99|919.49|19
1654270270000|2022-06-03 15:31:10|930.44|919.94|929.91|919.41|930.44|919.94|929.91|919.41|25
1654270280000|2022-06-03 15:31:20|929.87|919.37|929.42|918.92|929.87|919.37|929.42|918.92|16
1654270290000|2022-06-03 15:31:30|929.4|918.9|929.33|918.83|929.4|918.9|929.29|918.79|9
1654270300000|2022-06-03 15:31:40|929.34|918.84|929.37|918.87|929.37|918.87|929.34|918.84|7
1654270310000|2022-06-03 15:31:50|929.39|918.89|930.42|919.92|930.43|919.93|929.38|918.88|23
1654270320000|2022-06-03 15:32:00|930.74|920.24|931.4|920.9|931.4|920.9|930.74|920.24|14
1654270330000|2022-06-03 15:32:10|931.38|920.88|931.46|920.96|931.46|920.96|931.16|920.66|12
1654270340000|2022-06-03 15:32:20|931.51|921.01|931.87|921.37|931.87|921.37|931.51|921.01|11
1654270350000|2022-06-03 15:32:30|931.82|921.32|932.43|921.93|932.43|921.93|931.82|921.32|7
1654270360000|2022-06-03 15:32:40|932.5|922|933.04|922.54|933.06|922.56|932.5|922|22
1654270370000|2022-06-03 15:32:50|933.05|922.55|932.67|922.17|933.63|923.13|932.6|922.1|16
1654270380000|2022-06-03 15:33:00|932.68|922.18|932.4|921.9|932.93|922.43|932.4|921.9|22
1654270390000|2022-06-03 15:33:10|932.34|921.84|932.73|922.23|932.81|922.31|932.33|921.83|18
1654270400000|2022-06-03 15:33:20|932.88|922.38|932.99|922.49|933.16|922.66|932.88|922.38|23
1654270410000|2022-06-03 15:33:30|933.01|922.51|932.32|921.82|933.1|922.6|932.32|921.82|19
1654270420000|2022-06-03 15:33:40|932.35|921.85|932.87|922.37|932.95|922.45|932.29|921.79|20
1654270430000|2022-06-03 15:33:50|933.12|922.62|932.76|922.26|933.12|922.62|932.74|922.24|14
1654270440000|2022-06-03 15:34:00|932.94|922.44|933.19|922.69|933.19|922.69|932.87|922.37|14
1654270450000|2022-06-03 15:34:10|933.25|922.75|933.12|922.62|933.34|922.84|933.11|922.61|12
1654270460000|2022-06-03 15:34:20|933.06|922.56|932.87|922.37|933.06|922.56|932.87|922.37|5
1654270470000|2022-06-03 15:34:30|932.91|922.41|932.27|921.77|932.97|922.47|932.24|921.74|17
1654270480000|2022-06-03 15:34:40|932.25|921.75|932.48|921.98|932.64|922.14|932.17|921.67|20
1654270490000|2022-06-03 15:34:50|932.57|922.07|932.49|921.99|932.61|922.11|932.44|921.94|11
1654270500000|2022-06-03 15:35:00|932.5|922|932.42|921.92|932.66|922.16|932.3|921.8|20
1654270510000|2022-06-03 15:35:10|932.39|921.89|932.29|921.79|932.39|921.89|932.29|921.79|4
1654270520000|2022-06-03 15:35:20|932.18|921.68|932.3|921.8|932.31|921.81|932.13|921.63|9
1654270530000|2022-06-03 15:35:30|932.45|921.95|932.4|921.9|932.57|922.07|932.39|921.89|19
1654270540000|2022-06-03 15:35:40|932.39|921.89|931.51|921.01|932.39|921.89|931.51|921.01|19
1654270550000|2022-06-03 15:35:50|931.5|921|932.07|921.57|932.23|921.73|931.48|920.98|16
1654270560000|2022-06-03 15:36:00|932.22|921.72|932.95|922.45|932.95|922.45|932.22|921.72|25
1654270570000|2022-06-03 15:36:10|932.97|922.47|933.27|922.77|933.27|922.77|932.97|922.47|10
1654270580000|2022-06-03 15:36:20|933.22|922.72|932.85|922.35|933.32|922.82|932.81|922.31|15
1654270590000|2022-06-03 15:36:30|932.84|922.34|934.28|923.78|934.4|923.9|932.84|922.34|22
1654270600000|2022-06-03 15:36:40|934.27|923.77|934.35|923.85|934.64|924.14|934.25|923.75|23
1654270610000|2022-06-03 15:36:50|934.36|923.86|934.32|923.82|934.77|924.27|934.32|923.82|28
1654270620000|2022-06-03 15:37:00|934.33|923.83|935.28|924.78|935.36|924.86|934.33|923.83|21
1654270630000|2022-06-03 15:37:10|935.26|924.76|934.95|924.45|935.26|924.76|934.81|924.31|17
1654270640000|2022-06-03 15:37:20|934.97|924.47|934.8|924.3|934.97|924.47|934.8|924.3|12
1654270650000|2022-06-03 15:37:30|934.79|924.29|934.37|923.87|934.79|924.29|934.25|923.75|12
1654270660000|2022-06-03 15:37:40|934.39|923.89|934.41|923.91|934.53|924.03|934.38|923.88|9
1654270670000|2022-06-03 15:37:50|934.42|923.92|934.45|923.95|934.45|923.95|934.42|923.92|4
1654270680000|2022-06-03 15:38:00|934.37|923.87|934.05|923.55|934.46|923.96|934.05|923.55|7
1654270690000|2022-06-03 15:38:10|934.07|923.57|934.3|923.8|934.44|923.94|933.81|923.31|16
1654270700000|2022-06-03 15:38:20|934.28|923.78|933.68|923.18|934.28|923.78|933.68|923.18|15
1654270710000|2022-06-03 15:38:30|933.66|923.16|933.25|922.75|933.66|923.16|933.25|922.75|11
1654270720000|2022-06-03 15:38:40|933.24|922.74|933.25|922.75|933.27|922.77|933.2|922.7|7
1654270730000|2022-06-03 15:38:50|933.23|922.73|933.13|922.63|933.23|922.73|933.13|922.63|7
1654270740000|2022-06-03 15:39:00|933|922.5|932.34|921.84|933|922.5|932.34|921.84|10
1654270750000|2022-06-03 15:39:10|932.33|921.83|932.41|921.91|932.54|922.04|932.31|921.81|12
1654270760000|2022-06-03 15:39:20|932.4|921.9|932.18|921.68|932.4|921.9|932.11|921.61|11
1654270770000|2022-06-03 15:39:30|932.37|921.87|932.4|921.9|932.4|921.9|932.29|921.79|11
1654270780000|2022-06-03 15:39:40|932.46|921.96|932.35|921.85|932.59|922.09|932.23|921.73|17
1654270790000|2022-06-03 15:39:50|932.36|921.86|932.33|921.83|932.36|921.86|932.33|921.83|7
1654270800000|2022-06-03 15:40:00|932.31|921.81|932.32|921.82|932.34|921.84|932.31|921.81|8
1654270810000|2022-06-03 15:40:10|932.3|921.8|932.09|921.59|932.3|921.8|932.09|921.59|9
1654270820000|2022-06-03 15:40:20|932.08|921.58|931.81|921.31|932.08|921.58|931.81|921.31|16
1654270830000|2022-06-03 15:40:30|931.8|921.3|931.93|921.43|931.98|921.48|931.79|921.29|8
1654270840000|2022-06-03 15:40:40|931.92|921.42|931.35|920.85|931.92|921.42|931.35|920.85|12
1654270850000|2022-06-03 15:40:50|931.37|920.87|931.41|920.91|931.43|920.93|931.36|920.86|9
1654270860000|2022-06-03 15:41:00|931.43|920.93|931.01|920.51|931.43|920.93|930.99|920.49|12
1654270870000|2022-06-03 15:41:10|930.98|920.48|930.46|919.96|930.98|920.48|930.32|919.82|11
1654270880000|2022-06-03 15:41:20|930.27|919.77|930.4|919.9|930.42|919.92|930.25|919.75|6
1654270890000|2022-06-03 15:41:30|930.41|919.91|929.69|919.19|930.41|919.91|929.68|919.18|15
1654270900000|2022-06-03 15:41:40|929.68|919.18|929.69|919.19|929.69|919.19|929.68|919.18|2
1654270910000|2022-06-03 15:41:50|929.56|919.06|929.66|919.16|929.71|919.21|929.51|919.01|5
1654270920000|2022-06-03 15:42:00|930.14|919.64|930.53|920.03|930.94|920.44|930.14|919.64|16
1654270930000|2022-06-03 15:42:10|930.62|920.12|930.15|919.65|930.62|920.12|930.15|919.65|8
1654270940000|2022-06-03 15:42:20|930.06|919.56|930.11|919.61|930.3|919.8|929.99|919.49|8
1654270950000|2022-06-03 15:42:30|930.09|919.59|930.14|919.64|930.4|919.9|930.03|919.53|14
1654270960000|2022-06-03 15:42:40|930.15|919.65|930.29|919.79|930.59|920.09|930.15|919.65|11
1654270970000|2022-06-03 15:42:50|930.3|919.8|931.01|920.51|931.03|920.53|930.29|919.79|13
1654270980000|2022-06-03 15:43:00|931.03|920.53|931.34|920.84|931.34|920.84|931.03|920.53|5
1654270990000|2022-06-03 15:43:10|931.35|920.85|931.53|921.03|931.53|921.03|931.35|920.85|5
1654271000000|2022-06-03 15:43:20|931.42|920.92|931.16|920.66|931.52|921.02|931.16|920.66|7
1654271020000|2022-06-03 15:43:40|931.42|920.92|932.05|921.55|932.07|921.57|931.21|920.71|16
1654271030000|2022-06-03 15:43:50|932.04|921.54|931.1|920.6|932.04|921.54|931.09|920.59|19
1654271040000|2022-06-03 15:44:00|931.02|920.52|931.01|920.51|931.02|920.52|931|920.5|4
1654271050000|2022-06-03 15:44:10|931|920.5|930.92|920.42|931|920.5|930.92|920.42|5
1654271060000|2022-06-03 15:44:20|930.83|920.33|930.74|920.24|930.83|920.33|930.7|920.2|8
1654271070000|2022-06-03 15:44:30|930.76|920.26|931.25|920.75|931.25|920.75|930.76|920.26|4
1654271080000|2022-06-03 15:44:40|931.23|920.73|931.21|920.71|931.23|920.73|931.19|920.69|6
1654271090000|2022-06-03 15:44:50|931.19|920.69|931.03|920.53|931.21|920.71|931.03|920.53|7
1654271100000|2022-06-03 15:45:00|930.99|920.49|931.09|920.59|931.14|920.64|930.99|920.49|13
1654271110000|2022-06-03 15:45:10|931.11|920.61|930.85|920.35|931.11|920.61|930.85|920.35|9
1654271120000|2022-06-03 15:45:20|930.88|920.38|931.08|920.58|931.3|920.8|930.88|920.38|14
1654271130000|2022-06-03 15:45:30|931.07|920.57|931.08|920.58|931.11|920.61|931.06|920.56|12
1654271140000|2022-06-03 15:45:40|931|920.5|931|920.5|931|920.5|931|920.5|1
1654271150000|2022-06-03 15:45:50|930.92|920.42|930.68|920.18|930.92|920.42|930.68|920.18|16
1654271160000|2022-06-03 15:46:00|930.7|920.2|930.09|919.59|930.7|920.2|930.09|919.59|15
1654271170000|2022-06-03 15:46:10|930.11|919.61|929.97|919.47|930.11|919.61|929.97|919.47|8
1654271180000|2022-06-03 15:46:20|929.98|919.48|930.14|919.64|930.14|919.64|929.86|919.36|11
1654271190000|2022-06-03 15:46:30|930.02|919.52|929.92|919.42|930.02|919.52|929.92|919.42|12
1654271200000|2022-06-03 15:46:40|929.96|919.46|929.9|919.4|929.96|919.46|929.9|919.4|2
1654271210000|2022-06-03 15:46:50|929.91|919.41|930.24|919.74|930.28|919.78|929.84|919.34|18
1654271220000|2022-06-03 15:47:00|930.23|919.73|930.32|919.82|930.32|919.82|930.07|919.57|14
1654271230000|2022-06-03 15:47:10|930.41|919.91|931.11|920.61|931.11|920.61|930.41|919.91|10
1654271240000|2022-06-03 15:47:20|931.09|920.59|931.16|920.66|931.16|920.66|930.9|920.4|11
1654271250000|2022-06-03 15:47:30|931.18|920.68|931.83|921.33|931.83|921.33|931.15|920.65|14
1654271260000|2022-06-03 15:47:40|931.9|921.4|931.81|921.31|931.9|921.4|931.81|921.31|7
1654271270000|2022-06-03 15:47:50|931.83|921.33|931.4|920.9|931.89|921.39|931.39|920.89|6
1654271280000|2022-06-03 15:48:00|931.43|920.93|931.37|920.87|931.43|920.93|931.36|920.86|8
1654271290000|2022-06-03 15:48:10|931.36|920.86|931.38|920.88|931.38|920.88|931.36|920.86|4
1654271300000|2022-06-03 15:48:20|931.31|920.81|931.31|920.81|931.31|920.81|931.31|920.81|1
1654271310000|2022-06-03 15:48:30|931.21|920.71|931.15|920.65|931.21|920.71|931.02|920.52|11
1654271320000|2022-06-03 15:48:40|931.16|920.66|931.01|920.51|931.2|920.7|931.01|920.51|10
1654271330000|2022-06-03 15:48:50|931.02|920.52|931.09|920.59|931.09|920.59|931.02|920.52|8
1654271350000|2022-06-03 15:49:10|930.61|920.11|929.26|918.76|930.61|920.11|929.26|918.76|24
1654271360000|2022-06-03 15:49:20|929.23|918.73|929.02|918.52|929.23|918.73|929|918.5|17
1654271370000|2022-06-03 15:49:30|929.03|918.53|929.05|918.55|929.31|918.81|928.99|918.49|14
1654271380000|2022-06-03 15:49:40|929.04|918.54|929.42|918.92|929.48|918.98|928.86|918.36|24
1654271390000|2022-06-03 15:49:50|929.4|918.9|928.47|917.97|929.49|918.99|928.47|917.97|18
1654271400000|2022-06-03 15:50:00|928.36|917.86|928.29|917.79|928.46|917.96|928.29|917.79|22
1654271410000|2022-06-03 15:50:10|928.17|917.67|928.21|917.71|928.23|917.73|928.04|917.54|27
1654271420000|2022-06-03 15:50:20|928.18|917.68|928.1|917.6|928.18|917.68|928.07|917.57|10
1654271430000|2022-06-03 15:50:30|928.11|917.61|928.09|917.59|928.12|917.62|927.91|917.41|11
1654271440000|2022-06-03 15:50:40|928.1|917.6|927.65|917.15|928.13|917.63|927.2|916.7|17
1654271450000|2022-06-03 15:50:50|927.61|917.11|927.93|917.43|927.93|917.43|927.61|917.11|10
1654271460000|2022-06-03 15:51:00|927.95|917.45|927.61|917.11|928.07|917.57|927.59|917.09|15
1654271470000|2022-06-03 15:51:10|927.72|917.22|928.37|917.87|928.37|917.87|927.7|917.2|14
1654271480000|2022-06-03 15:51:20|928.39|917.89|928.21|917.71|928.39|917.89|928.11|917.61|12
1654271490000|2022-06-03 15:51:30|928.22|917.72|928.46|917.96|928.67|918.17|928.22|917.72|14
1654271500000|2022-06-03 15:51:40|928.47|917.97|928.26|917.76|928.5|918|928.26|917.76|11
1654271510000|2022-06-03 15:51:50|928.01|917.51|927.78|917.28|928.01|917.51|927.63|917.13|17
1654271520000|2022-06-03 15:52:00|927.79|917.29|927.62|917.12|927.8|917.3|927.47|916.97|15
1654271530000|2022-06-03 15:52:10|927.64|917.14|927.64|917.14|927.65|917.15|927.6|917.1|11
1654271540000|2022-06-03 15:52:20|927.74|917.24|927.99|917.49|927.99|917.49|927.49|916.99|16
1654271550000|2022-06-03 15:52:30|927.98|917.48|928.29|917.79|928.32|917.82|927.94|917.44|13
1654271560000|2022-06-03 15:52:40|928.31|917.81|928.16|917.66|928.31|917.81|928.09|917.59|11
1654271570000|2022-06-03 15:52:50|928.17|917.67|928.14|917.64|928.17|917.67|928.09|917.59|7
1654271580000|2022-06-03 15:53:00|928.15|917.65|928.11|917.61|928.16|917.66|928.05|917.55|17
1654271590000|2022-06-03 15:53:10|928.18|917.68|928.54|918.04|928.61|918.11|928.18|917.68|11
1654271600000|2022-06-03 15:53:20|928.55|918.05|928.52|918.02|928.62|918.12|928.24|917.74|13
1654271610000|2022-06-03 15:53:30|928.51|918.01|928.51|918.01|928.7|918.2|928.49|917.99|15
1654271620000|2022-06-03 15:53:40|928.52|918.02|929.08|918.58|929.1|918.6|928.42|917.92|11
1654271630000|2022-06-03 15:53:50|929.07|918.57|929.09|918.59|929.15|918.65|928.87|918.37|18
1654271640000|2022-06-03 15:54:00|929.1|918.6|929.26|918.76|929.26|918.76|928.93|918.43|17
1654271650000|2022-06-03 15:54:10|929.27|918.77|929.39|918.89|929.39|918.89|929.27|918.77|6
1654271660000|2022-06-03 15:54:20|929.41|918.91|929.44|918.94|929.44|918.94|929.41|918.91|3
1654271670000|2022-06-03 15:54:30|929.46|918.96|929.49|918.99|929.49|918.99|929.46|918.96|3
1654271680000|2022-06-03 15:54:40|929.54|919.04|929.44|918.94|929.56|919.06|929.44|918.94|8
1654271690000|2022-06-03 15:54:50|929.47|918.97|929.47|918.97|929.47|918.97|929.47|918.97|1
1654271700000|2022-06-03 15:55:00|929.49|918.99|929.47|918.97|929.54|919.04|929.44|918.94|12
1654271710000|2022-06-03 15:55:10|929.48|918.98|929.95|919.45|929.95|919.45|929.48|918.98|6
1654271720000|2022-06-03 15:55:20|930.59|920.09|930.03|919.53|930.9|920.4|930.01|919.51|10
1654271730000|2022-06-03 15:55:30|930.04|919.54|930.16|919.66|930.22|919.72|930.01|919.51|20
1654271740000|2022-06-03 15:55:40|930.22|919.72|930.44|919.94|930.46|919.96|930.18|919.68|13
1654271750000|2022-06-03 15:55:50|930.46|919.96|930.54|920.04|930.54|920.04|930.43|919.93|9
1654271760000|2022-06-03 15:56:00|930.77|920.27|930.27|919.77|931.23|920.73|930.26|919.76|27
1654271770000|2022-06-03 15:56:10|930.26|919.76|930.02|919.52|930.26|919.76|930.02|919.52|10
1654271780000|2022-06-03 15:56:20|930.04|919.54|929.58|919.08|930.22|919.72|929.41|918.91|16
1654271790000|2022-06-03 15:56:30|929.57|919.07|929.57|919.07|929.57|919.07|929.57|919.07|1
1654271800000|2022-06-03 15:56:40|929.58|919.08|929.32|918.82|929.59|919.09|929.32|918.82|13
1654271810000|2022-06-03 15:56:50|929.3|918.8|928.52|918.02|929.3|918.8|928.5|918|23
1654271820000|2022-06-03 15:57:00|928.54|918.04|928.41|917.91|928.54|918.04|928.39|917.89|6
1654271830000|2022-06-03 15:57:10|928.39|917.89|928.14|917.64|928.51|918.01|928.09|917.59|20
1654271840000|2022-06-03 15:57:20|928.12|917.62|928.37|917.87|928.37|917.87|928.03|917.53|12
1654271850000|2022-06-03 15:57:30|928.35|917.85|928.14|917.64|928.49|917.99|928.14|917.64|15
1654271860000|2022-06-03 15:57:40|927.93|917.43|927.66|917.16|927.93|917.43|927.63|917.13|17
1654271870000|2022-06-03 15:57:50|927.65|917.15|927.66|917.16|927.71|917.21|927.62|917.12|10
1654271880000|2022-06-03 15:58:00|928|917.5|930.63|920.13|930.63|920.13|927.91|917.41|16
1654271890000|2022-06-03 15:58:10|931|920.5|930.7|920.2|931.42|920.92|930.66|920.16|25
1654271900000|2022-06-03 15:58:20|930.69|920.19|929.99|919.49|930.69|920.19|929.85|919.35|15
1654271910000|2022-06-03 15:58:30|929.95|919.45|929.87|919.37|930.05|919.55|929.81|919.31|13
1654271920000|2022-06-03 15:58:40|929.89|919.39|929.85|919.35|929.93|919.43|929.74|919.24|9
1654271930000|2022-06-03 15:58:50|930.05|919.55|930.18|919.68|930.2|919.7|930.05|919.55|4
1654271940000|2022-06-03 15:59:00|930.2|919.7|930.41|919.91|930.41|919.91|930.2|919.7|3
1654271950000|2022-06-03 15:59:10|930.39|919.89|930.37|919.87|930.39|919.89|930.29|919.79|9
1654271960000|2022-06-03 15:59:20|930.39|919.89|929.88|919.38|930.4|919.9|929.87|919.37|12
1654271970000|2022-06-03 15:59:30|929.86|919.36|930|919.5|930.11|919.61|929.86|919.36|7
1654271980000|2022-06-03 15:59:40|930.16|919.66|930.01|919.51|930.18|919.68|929.92|919.42|21
1654271990000|2022-06-03 15:59:50|929.97|919.47|930.08|919.58|930.11|919.61|929.97|919.47|16
1654272000000|2022-06-03 16:00:00|930.06|919.56|930.08|919.58|930.08|919.58|930.01|919.51|12
1654272010000|2022-06-03 16:00:10|930.09|919.59|930.81|920.31|930.81|920.31|930.09|919.59|23
1654272020000|2022-06-03 16:00:20|930.91|920.41|930.89|920.39|931.36|920.86|930.89|920.39|16
1654272030000|2022-06-03 16:00:30|930.9|920.4|931.05|920.55|931.05|920.55|930.83|920.33|14
1654272040000|2022-06-03 16:00:40|931.08|920.58|930.92|920.42|931.08|920.58|930.87|920.37|11
1654272050000|2022-06-03 16:00:50|930.95|920.45|931.45|920.95|931.45|920.95|930.95|920.45|5
1654272060000|2022-06-03 16:01:00|931.5|921|931.41|920.91|931.97|921.47|931.41|920.91|11
1654272070000|2022-06-03 16:01:10|931.46|920.96|931.38|920.88|931.57|921.07|931.38|920.88|16
1654272080000|2022-06-03 16:01:20|931.48|920.98|931.15|920.65|931.48|920.98|931.15|920.65|14
1654272090000|2022-06-03 16:01:30|931.1|920.6|930.51|920.01|931.1|920.6|930.45|919.95|12
1654272100000|2022-06-03 16:01:40|930.45|919.95|930.97|920.47|930.99|920.49|930.38|919.88|13
1654272110000|2022-06-03 16:01:50|931.01|920.51|931.53|921.03|931.53|921.03|930.98|920.48|20
1654272120000|2022-06-03 16:02:00|931.58|921.08|931.24|920.74|931.94|921.44|931.22|920.72|19
1654272130000|2022-06-03 16:02:10|931.21|920.71|931.37|920.87|931.37|920.87|931.16|920.66|18
1654272140000|2022-06-03 16:02:20|931.44|920.94|931.11|920.61|931.44|920.94|931.11|920.61|7
1654272150000|2022-06-03 16:02:30|931.1|920.6|930.44|919.94|931.1|920.6|930.44|919.94|11
1654272160000|2022-06-03 16:02:40|930.64|920.14|931.1|920.6|931.29|920.79|930.49|919.99|12
1654272170000|2022-06-03 16:02:50|931.08|920.58|930.94|920.44|931.08|920.58|930.94|920.44|5
1654272180000|2022-06-03 16:03:00|930.9|920.4|930.48|919.98|930.9|920.4|930.48|919.98|9
1654272190000|2022-06-03 16:03:10|930.47|919.97|930.45|919.95|930.5|920|930.38|919.88|10
1654272200000|2022-06-03 16:03:20|930.4|919.9|931.36|920.86|931.36|920.86|930.36|919.86|12
1654272210000|2022-06-03 16:03:30|931.28|920.78|931.29|920.79|931.41|920.91|931.28|920.78|10
1654272220000|2022-06-03 16:03:40|931.41|920.91|931.46|920.96|931.46|920.96|931.32|920.82|4
1654272230000|2022-06-03 16:03:50|931.7|921.2|931.72|921.22|931.72|921.22|931.49|920.99|5
1654272240000|2022-06-03 16:04:00|931.67|921.17|931.31|920.81|931.88|921.38|931.31|920.81|19
1654272250000|2022-06-03 16:04:10|931.3|920.8|931.46|920.96|931.46|920.96|931.26|920.76|11
1654272260000|2022-06-03 16:04:20|931.49|920.99|931.8|921.3|932.13|921.63|931.49|920.99|11
1654272270000|2022-06-03 16:04:30|931.53|921.03|931.59|921.09|931.74|921.24|931.42|920.92|13
1654272280000|2022-06-03 16:04:40|931.74|921.24|931.63|921.13|931.74|921.24|931.63|921.13|5
1654272290000|2022-06-03 16:04:50|931.78|921.28|932.09|921.59|932.19|921.69|931.72|921.22|9
1654272300000|2022-06-03 16:05:00|932.19|921.69|932.6|922.1|932.75|922.25|932.19|921.69|12
1654272310000|2022-06-03 16:05:10|932.7|922.2|932.08|921.58|932.7|922.2|932.07|921.57|6
1654272320000|2022-06-03 16:05:20|931.93|921.43|931.93|921.43|931.93|921.43|931.93|921.43|1
1654272330000|2022-06-03 16:05:30|931.92|921.42|931.75|921.25|931.92|921.42|931.75|921.25|5
1654272340000|2022-06-03 16:05:40|931.37|920.87|931.37|920.87|931.37|920.87|931.37|920.87|1
1654272350000|2022-06-03 16:05:50|931.35|920.85|931.19|920.69|931.35|920.85|931.17|920.67|6
1654272360000|2022-06-03 16:06:00|931.17|920.67|931.12|920.62|931.17|920.67|931.12|920.62|3
1654272370000|2022-06-03 16:06:10|931.1|920.6|931.14|920.64|931.29|920.79|931.1|920.6|6
1654272390000|2022-06-03 16:06:30|931.07|920.57|931.07|920.57|931.07|920.57|931.07|920.57|1
1654272400000|2022-06-03 16:06:40|930.97|920.47|930.48|919.98|930.97|920.47|930.48|919.98|10
1654272410000|2022-06-03 16:06:50|930.46|919.96|930.28|919.78|930.46|919.96|930.28|919.78|8
1654272420000|2022-06-03 16:07:00|930.4|919.9|930.5|920|930.6|920.1|930.4|919.9|9
1654272430000|2022-06-03 16:07:10|930.45|919.95|930.65|920.15|930.65|920.15|930.45|919.95|6
1654272440000|2022-06-03 16:07:20|930.6|920.1|930.59|920.09|930.88|920.38|930.59|920.09|3
1654272450000|2022-06-03 16:07:30|930.57|920.07|930.6|920.1|930.63|920.13|930.57|920.07|4
1654272460000|2022-06-03 16:07:40|930.7|920.2|930.63|920.13|930.7|920.2|930.6|920.1|5
1654272470000|2022-06-03 16:07:50|930.52|920.02|930.52|920.02|930.52|920.02|930.52|920.02|1
1654272490000|2022-06-03 16:08:10|930.39|919.89|930.08|919.58|930.39|919.89|930.08|919.58|3
1654272510000|2022-06-03 16:08:30|930.09|919.59|929.98|919.48|930.36|919.86|929.98|919.48|16
1654272520000|2022-06-03 16:08:40|929.97|919.47|929.32|918.82|929.97|919.47|929.32|918.82|19
1654272530000|2022-06-03 16:08:50|929.21|918.71|929.23|918.73|929.24|918.74|928.89|918.39|17
1654272540000|2022-06-03 16:09:00|929.22|918.72|929.05|918.55|929.22|918.72|929.03|918.53|7
1654272550000|2022-06-03 16:09:10|929|918.5|928.97|918.47|929|918.5|928.96|918.46|5
1654272560000|2022-06-03 16:09:20|928.96|918.46|928.98|918.48|929|918.5|928.96|918.46|10
1654272570000|2022-06-03 16:09:30|928.97|918.47|929|918.5|929|918.5|928.97|918.47|3
1654272580000|2022-06-03 16:09:40|929.09|918.59|929.09|918.59|929.29|918.79|929.09|918.59|7
1654272590000|2022-06-03 16:09:50|929.08|918.58|929.18|918.68|929.18|918.68|929.02|918.52|15
1654272600000|2022-06-03 16:10:00|929.25|918.75|929.07|918.57|929.58|919.08|929.07|918.57|11
1654272610000|2022-06-03 16:10:10|929.05|918.55|928.82|918.32|929.05|918.55|928.82|918.32|8
1654272620000|2022-06-03 16:10:20|928.88|918.38|928.88|918.38|928.88|918.38|928.88|918.38|1
1654272630000|2022-06-03 16:10:30|928.82|918.32|928.82|918.32|928.88|918.38|928.82|918.32|3
1654272640000|2022-06-03 16:10:40|928.88|918.38|928.82|918.32|928.93|918.43|928.82|918.32|4
1654272800000|2022-06-03 16:13:20|929.03|918.53|929.9|919.4|929.9|919.4|929.03|918.53|10
1654272810000|2022-06-03 16:13:30|929.95|919.45|930.6|920.1|930.6|920.1|929.95|919.45|9
1654272820000|2022-06-03 16:13:40|930.75|920.25|931.15|920.65|931.34|920.84|930.75|920.25|20
1654272830000|2022-06-03 16:13:50|931.4|920.9|931.85|921.35|931.85|921.35|931.4|920.9|6
1654272840000|2022-06-03 16:14:00|931.9|921.4|932|921.5|932.05|921.55|931.9|921.4|5
1654272850000|2022-06-03 16:14:10|932.05|921.55|932.01|921.51|932.21|921.71|931.91|921.41|14
1654272860000|2022-06-03 16:14:20|932.06|921.56|932|921.5|932.06|921.56|932|921.5|4
1654272870000|2022-06-03 16:14:30|931.9|921.4|931.8|921.3|931.9|921.4|931.8|921.3|5
1654272880000|2022-06-03 16:14:40|931.85|921.35|931.48|920.98|931.85|921.35|931.37|920.87|7
1654272890000|2022-06-03 16:14:50|931.43|920.93|931.23|920.73|931.48|920.98|931.23|920.73|9
1654272900000|2022-06-03 16:15:00|931.27|920.77|931.34|920.84|931.39|920.89|931.24|920.74|7
1654272910000|2022-06-03 16:15:10|931.65|921.15|931.59|921.09|931.96|921.46|931.59|921.09|12
1654272920000|2022-06-03 16:15:20|931.6|921.1|931.8|921.3|931.8|921.3|931.55|921.05|7
1654272930000|2022-06-03 16:15:30|931.86|921.36|932|921.5|932.05|921.55|931.79|921.29|9
1654272940000|2022-06-03 16:15:40|931.95|921.45|931.8|921.3|931.95|921.45|931.8|921.3|4
1654272960000|2022-06-03 16:16:00|931.85|921.35|932.55|922.05|932.55|922.05|931.85|921.35|10
1654272970000|2022-06-03 16:16:10|932.65|922.15|932.95|922.45|933|922.5|932.65|922.15|4
1654272980000|2022-06-03 16:16:20|932.86|922.36|932|921.5|932.86|922.36|931.91|921.41|10
1654272990000|2022-06-03 16:16:30|931.95|921.45|931.22|920.72|931.95|921.45|931.22|920.72|10
1654273000000|2022-06-03 16:16:40|931.17|920.67|930.37|919.87|931.17|920.67|930.37|919.87|7
1654273010000|2022-06-03 16:16:50|930.3|919.8|930.67|920.17|930.67|920.17|930.3|919.8|4
1654273020000|2022-06-03 16:17:00|930.76|920.26|930.39|919.89|930.76|920.26|930.39|919.89|9
1654273030000|2022-06-03 16:17:10|930.35|919.85|930.34|919.84|930.35|919.85|930.34|919.84|2
1654273040000|2022-06-03 16:17:20|930.32|919.82|930.42|919.92|930.42|919.92|930.32|919.82|2
1654273060000|2022-06-03 16:17:40|930.37|919.87|930.42|919.92|930.42|919.92|930.37|919.87|2
1654273070000|2022-06-03 16:17:50|930.37|919.87|930.37|919.87|930.37|919.87|930.37|919.87|1
1654273080000|2022-06-03 16:18:00|930.28|919.78|930.19|919.69|930.28|919.78|930.19|919.69|3
1654273090000|2022-06-03 16:18:10|930.32|919.82|930.22|919.72|930.32|919.82|930.22|919.72|5
1654273100000|2022-06-03 16:18:20|930.27|919.77|930.4|919.9|930.62|920.12|930.27|919.77|11
1654273110000|2022-06-03 16:18:30|930.35|919.85|930.3|919.8|930.35|919.85|930.3|919.8|2
1654273120000|2022-06-03 16:18:40|930.15|919.65|930.08|919.58|930.15|919.65|930.08|919.58|2
1654273130000|2022-06-03 16:18:50|929.98|919.48|929.23|918.73|929.98|919.48|929.23|918.73|10
1654273140000|2022-06-03 16:19:00|929.28|918.78|929.4|918.9|929.45|918.95|929.28|918.78|8
1654273150000|2022-06-03 16:19:10|929.35|918.85|929.35|918.85|929.35|918.85|929.35|918.85|1
1654273160000|2022-06-03 16:19:20|929.34|918.84|928.83|918.33|929.34|918.84|928.83|918.33|8
1654273170000|2022-06-03 16:19:30|928.73|918.23|928.48|917.98|928.73|918.23|928.48|917.98|5
1654273180000|2022-06-03 16:19:40|928.39|917.89|928.5|918|928.5|918|928.39|917.89|3
1654273190000|2022-06-03 16:19:50|928.46|917.96|928.32|917.82|928.46|917.96|928.23|917.73|6
1654273200000|2022-06-03 16:20:00|928.24|917.74|928.24|917.74|928.44|917.94|928.18|917.68|9
1654273210000|2022-06-03 16:20:10|928.18|917.68|928.15|917.65|928.32|917.82|928.13|917.63|15
1654273220000|2022-06-03 16:20:20|928.13|917.63|928.09|917.59|928.13|917.63|928.09|917.59|2
1654273240000|2022-06-03 16:20:40|928.18|917.68|928.64|918.14|928.85|918.35|928.18|917.68|19
1654273250000|2022-06-03 16:20:50|928.87|918.37|928.17|917.67|928.87|918.37|928.17|917.67|15
1654273260000|2022-06-03 16:21:00|928.15|917.65|928.09|917.59|928.15|917.65|928.09|917.59|4
1654273270000|2022-06-03 16:21:10|928.18|917.68|928.14|917.64|928.18|917.68|928.14|917.64|4
1654273280000|2022-06-03 16:21:20|928.13|917.63|928.38|917.88|928.38|917.88|928.13|917.63|10
1654273290000|2022-06-03 16:21:30|928.43|917.93|928.31|917.81|928.53|918.03|928.31|917.81|17
1654273300000|2022-06-03 16:21:40|928.29|917.79|928.47|917.97|928.5|918|928.26|917.76|12
1654273310000|2022-06-03 16:21:50|928.56|918.06|928.95|918.45|928.95|918.45|928.56|918.06|7
1654273320000|2022-06-03 16:22:00|928.82|918.32|928.93|918.43|928.95|918.45|928.82|918.32|8
1654273330000|2022-06-03 16:22:10|929.03|918.53|929.13|918.63|929.13|918.63|928.93|918.43|13
1654273340000|2022-06-03 16:22:20|929.18|918.68|929.67|919.17|929.97|919.47|929.18|918.68|16
1654273350000|2022-06-03 16:22:30|929.4|918.9|929.33|918.83|929.4|918.9|929.33|918.83|2
1654273360000|2022-06-03 16:22:40|929.39|918.89|932.8|922.3|932.85|922.35|929.39|918.89|7
1654273370000|2022-06-03 16:22:50|932.5|922|931.38|920.88|932.5|922|931.38|920.88|23
1654273380000|2022-06-03 16:23:00|931.35|920.85|931.88|921.38|931.88|921.38|931.26|920.76|11
1654273390000|2022-06-03 16:23:10|931.93|921.43|932.05|921.55|932.2|921.7|931.93|921.43|5
1654273400000|2022-06-03 16:23:20|932.15|921.65|932.15|921.65|932.15|921.65|932.15|921.65|1
1654273410000|2022-06-03 16:23:30|932.4|921.9|932.59|922.09|932.63|922.13|932.4|921.9|4
1654273420000|2022-06-03 16:23:40|932.58|922.08|932.98|922.48|932.98|922.48|932.5|922|9
1654273430000|2022-06-03 16:23:50|933.2|922.7|933.66|923.16|933.87|923.37|933.15|922.65|14
1654273450000|2022-06-03 16:24:10|933.8|923.3|934.83|924.33|934.9|924.4|933.8|923.3|15
1654273460000|2022-06-03 16:24:20|934.79|924.29|933.92|923.42|934.79|924.29|933.92|923.42|17
1654273470000|2022-06-03 16:24:30|934.01|923.51|934.01|923.51|934.01|923.51|934.01|923.51|1
1654273480000|2022-06-03 16:24:40|934|923.5|933.95|923.45|934|923.5|933.95|923.45|6
1654273490000|2022-06-03 16:24:50|933.94|923.44|933.24|922.74|933.94|923.44|933.24|922.74|7
1654273500000|2022-06-03 16:25:00|933.23|922.73|933.2|922.7|933.23|922.73|933.2|922.7|6
1654273510000|2022-06-03 16:25:10|933.12|922.62|933.1|922.6|933.3|922.8|933.1|922.6|7
1654273520000|2022-06-03 16:25:20|932.9|922.4|933.11|922.61|933.11|922.61|932.87|922.37|7
1654273530000|2022-06-03 16:25:30|933.1|922.6|933.38|922.88|933.43|922.93|933.1|922.6|7
1654273540000|2022-06-03 16:25:40|933.43|922.93|933.43|922.93|933.63|923.13|933.34|922.84|12
1654273550000|2022-06-03 16:25:50|933.48|922.98|933.86|923.36|933.86|923.36|933.48|922.98|7
1654273560000|2022-06-03 16:26:00|933.81|923.31|933.86|923.36|933.86|923.36|933.81|923.31|6
1654273570000|2022-06-03 16:26:10|933.95|923.45|933.95|923.45|933.95|923.45|933.9|923.4|5
1654273580000|2022-06-03 16:26:20|933.9|923.4|933.57|923.07|933.95|923.45|933.57|923.07|7
1654273590000|2022-06-03 16:26:30|933.66|923.16|933.67|923.17|933.81|923.31|933.66|923.16|4
1654273600000|2022-06-03 16:26:40|933.66|923.16|933.81|923.31|933.93|923.43|933.66|923.16|6
1654273610000|2022-06-03 16:26:50|933.91|923.41|933.82|923.32|933.91|923.41|933.82|923.32|4
1654273620000|2022-06-03 16:27:00|933.77|923.27|933.18|922.68|933.77|923.27|933.18|922.68|7
1654273630000|2022-06-03 16:27:10|933.17|922.67|933.15|922.65|933.17|922.67|933.15|922.65|2
1654273640000|2022-06-03 16:27:20|933|922.5|933.18|922.68|933.31|922.81|932.95|922.45|8
1654273650000|2022-06-03 16:27:30|933.26|922.76|933.06|922.56|933.26|922.76|933.06|922.56|9
1654273660000|2022-06-03 16:27:40|933.05|922.55|933.01|922.51|933.05|922.55|933.01|922.51|4
1654273670000|2022-06-03 16:27:50|933.05|922.55|932.98|922.48|933.05|922.55|932.98|922.48|5
1654273680000|2022-06-03 16:28:00|932.51|922.01|932.5|922|932.52|922.02|932.43|921.93|5
1654273690000|2022-06-03 16:28:10|932.63|922.13|932.65|922.15|932.65|922.15|932.62|922.12|3
1654273700000|2022-06-03 16:28:20|932.75|922.25|932.7|922.2|932.75|922.25|932.7|922.2|4
1654273710000|2022-06-03 16:28:30|932.75|922.25|932.65|922.15|932.75|922.25|932.65|922.15|3
1654273720000|2022-06-03 16:28:40|932.71|922.21|932.61|922.11|932.71|922.21|932.56|922.06|4
1654273730000|2022-06-03 16:28:50|932.66|922.16|932.73|922.23|932.78|922.28|932.66|922.16|4
1654273740000|2022-06-03 16:29:00|932.55|922.05|932.5|922|932.55|922.05|932.35|921.85|10
1654273750000|2022-06-03 16:29:10|932.55|922.05|933.4|922.9|933.45|922.95|932.55|922.05|8
1654273760000|2022-06-03 16:29:20|933.35|922.85|933.4|922.9|933.4|922.9|933.3|922.8|4
1654273770000|2022-06-03 16:29:30|933.25|922.75|932.38|921.88|933.25|922.75|932.29|921.79|8
1654273780000|2022-06-03 16:29:40|932.58|922.08|932.78|922.28|932.83|922.33|932.43|921.93|5
1654273790000|2022-06-03 16:29:50|932.83|922.33|933.35|922.85|933.35|922.85|932.83|922.33|11
1654273800000|2022-06-03 16:30:00|933.3|922.8|933.58|923.08|933.74|923.24|933.1|922.6|9
1654273810000|2022-06-03 16:30:10|933.52|923.02|933.04|922.54|933.52|923.02|932.99|922.49|8
1654273820000|2022-06-03 16:30:20|932.99|922.49|932.99|922.49|932.99|922.49|932.99|922.49|1
1654273830000|2022-06-03 16:30:30|933.25|922.75|933.39|922.89|933.39|922.89|933.25|922.75|2
1654273840000|2022-06-03 16:30:40|933.3|922.8|932.95|922.45|933.33|922.83|932.95|922.45|7
1654273850000|2022-06-03 16:30:50|933|922.5|932.55|922.05|933|922.5|932.55|922.05|6
1654273860000|2022-06-03 16:31:00|932.46|921.96|932.25|921.75|932.55|922.05|932.25|921.75|4
1654273870000|2022-06-03 16:31:10|932.1|921.6|932.28|921.78|932.33|921.83|931.95|921.45|6
1654273880000|2022-06-03 16:31:20|932.33|921.83|932.63|922.13|932.78|922.28|932.33|921.83|8
1654273890000|2022-06-03 16:31:30|932.58|922.08|932.7|922.2|932.75|922.25|932.53|922.03|8
1654273910000|2022-06-03 16:31:50|932.65|922.15|932.27|921.77|932.65|922.15|932.17|921.67|8
1654273920000|2022-06-03 16:32:00|932.22|921.72|932.17|921.67|932.42|921.92|932.17|921.67|12
1654273930000|2022-06-03 16:32:10|932.12|921.62|931.83|921.33|932.12|921.62|931.83|921.33|6
1654273940000|2022-06-03 16:32:20|931.88|921.38|931.81|921.31|932.25|921.75|931.8|921.3|14
1654273950000|2022-06-03 16:32:30|931.8|921.3|932.25|921.75|932.25|921.75|931.8|921.3|6
1654273960000|2022-06-03 16:32:40|932.4|921.9|932.47|921.97|932.75|922.25|932.37|921.87|15
1654273970000|2022-06-03 16:32:50|932.42|921.92|932.3|921.8|932.6|922.1|932.25|921.75|11
1654273980000|2022-06-03 16:33:00|932.4|921.9|932.35|921.85|932.5|922|932.35|921.85|7
1654273990000|2022-06-03 16:33:10|932.3|921.8|932.35|921.85|932.45|921.95|932.2|921.7|8
1654274000000|2022-06-03 16:33:20|932.3|921.8|932.4|921.9|932.45|921.95|932.25|921.75|11
1654274010000|2022-06-03 16:33:30|932.45|921.95|932.94|922.44|932.94|922.44|932.35|921.85|11
1654274020000|2022-06-03 16:33:40|932.99|922.49|933|922.5|933|922.5|932.94|922.44|5
1654274030000|2022-06-03 16:33:50|932.95|922.45|933|922.5|933.05|922.55|932.95|922.45|4
1654274050000|2022-06-03 16:34:10|933.05|922.55|933.05|922.55|933.1|922.6|933.05|922.55|3
1654274060000|2022-06-03 16:34:20|933.1|922.6|933.1|922.6|933.15|922.65|933.1|922.6|3
1654274070000|2022-06-03 16:34:30|933.05|922.55|934.35|923.85|934.35|923.85|933.05|922.55|13
1654274080000|2022-06-03 16:34:40|934.45|923.95|935.35|924.85|935.35|924.85|934.45|923.95|17
1654274090000|2022-06-03 16:34:50|935.4|924.9|935.65|925.15|935.7|925.2|935.2|924.7|13
1654274100000|2022-06-03 16:35:00|935.6|925.1|934.96|924.46|935.6|925.1|934.96|924.46|7
1654274110000|2022-06-03 16:35:10|935.01|924.51|935.9|925.4|935.95|925.45|934.96|924.46|12
1654274120000|2022-06-03 16:35:20|935.8|925.3|935.6|925.1|935.8|925.3|935.55|925.05|7
1654274130000|2022-06-03 16:35:30|935.75|925.25|935.7|925.2|935.75|925.25|935.65|925.15|10
1654274140000|2022-06-03 16:35:40|935.75|925.25|936.1|925.6|936.1|925.6|935.7|925.2|5
1654274150000|2022-06-03 16:35:50|936.25|925.75|936.4|925.9|936.45|925.95|936.25|925.75|8
1654274160000|2022-06-03 16:36:00|936.15|925.65|935.9|925.4|936.4|925.9|935.75|925.25|14
1654274170000|2022-06-03 16:36:10|935.85|925.35|936.25|925.75|936.55|926.05|935.85|925.35|14
1654274180000|2022-06-03 16:36:20|936.2|925.7|936.4|925.9|936.45|925.95|936|925.5|15
1654274190000|2022-06-03 16:36:30|936.45|925.95|936.55|926.05|936.55|926.05|936.15|925.65|17
1654274200000|2022-06-03 16:36:40|936.6|926.1|937.85|927.35|937.85|927.35|936.55|926.05|18
1654274210000|2022-06-03 16:36:50|937.8|927.3|938.7|928.2|938.7|928.2|937.8|927.3|10
1654274220000|2022-06-03 16:37:00|938.65|928.15|938.95|928.45|938.95|928.45|938.65|928.15|6
1654274230000|2022-06-03 16:37:10|939|928.5|938.24|927.74|939|928.5|938.23|927.73|7
1654274240000|2022-06-03 16:37:20|938.39|927.89|938.26|927.76|938.65|928.15|938.23|927.73|14
1654274250000|2022-06-03 16:37:30|938.21|927.71|938.3|927.8|938.3|927.8|938.05|927.55|11
1654274260000|2022-06-03 16:37:40|938.25|927.75|938.2|927.7|938.3|927.8|938.15|927.65|13
1654274270000|2022-06-03 16:37:50|938.15|927.65|938.2|927.7|938.3|927.8|938.15|927.65|14
1654274280000|2022-06-03 16:38:00|938.25|927.75|938.29|927.79|938.29|927.79|938.09|927.59|10
1654274290000|2022-06-03 16:38:10|938.36|927.86|938.47|927.97|939|928.5|938.34|927.84|17
1654274300000|2022-06-03 16:38:20|938.57|928.07|938.42|927.92|938.57|928.07|938.42|927.92|9
1654274310000|2022-06-03 16:38:30|938.47|927.97|938.32|927.82|938.47|927.97|938.32|927.82|3
1654274320000|2022-06-03 16:38:40|938.27|927.77|937.89|927.39|938.27|927.77|937.87|927.37|5
1654274330000|2022-06-03 16:38:50|937.97|927.47|937.98|927.48|938.02|927.52|937.97|927.47|4
1654274340000|2022-06-03 16:39:00|938.01|927.51|938.5|928|938.5|928|938.01|927.51|8
1654274350000|2022-06-03 16:39:10|938.45|927.95|938.5|928|938.55|928.05|938.4|927.9|9
1654274360000|2022-06-03 16:39:20|938.55|928.05|938.4|927.9|938.55|928.05|938.4|927.9|10
1654274370000|2022-06-03 16:39:30|938.5|928|938.85|928.35|938.85|928.35|938.4|927.9|9
1654274390000|2022-06-03 16:39:50|938.8|928.3|938.5|928|938.8|928.3|938.4|927.9|9
1654274400000|2022-06-03 16:40:00|938.45|927.95|938.9|928.4|938.9|928.4|938.4|927.9|18
1654274410000|2022-06-03 16:40:10|939.2|928.7|939.05|928.55|939.2|928.7|938.8|928.3|12
1654274420000|2022-06-03 16:40:20|938.95|928.45|938.9|928.4|939.1|928.6|938.9|928.4|7
1654274430000|2022-06-03 16:40:30|938.85|928.35|938.85|928.35|938.85|928.35|938.85|928.35|1
1654274440000|2022-06-03 16:40:40|938.8|928.3|938.85|928.35|938.85|928.35|938.75|928.25|4
1654274450000|2022-06-03 16:40:50|938.9|928.4|938.11|927.61|938.9|928.4|938.11|927.61|9
1654274460000|2022-06-03 16:41:00|938.06|927.56|938.11|927.61|938.11|927.61|938.06|927.56|2
1654274470000|2022-06-03 16:41:10|938.06|927.56|938.11|927.61|938.11|927.61|938.06|927.56|2
1654274490000|2022-06-03 16:41:30|938.06|927.56|938.11|927.61|938.11|927.61|938.06|927.56|2
1654274500000|2022-06-03 16:41:40|938.06|927.56|938.06|927.56|938.11|927.61|938.06|927.56|3
1654274510000|2022-06-03 16:41:50|938.01|927.51|937.96|927.46|938.01|927.51|937.96|927.46|4
1654274520000|2022-06-03 16:42:00|937.91|927.41|937.26|926.76|937.91|927.41|937.26|926.76|7
1654274530000|2022-06-03 16:42:10|937.3|926.8|937.77|927.27|937.84|927.34|937.3|926.8|5
1654274540000|2022-06-03 16:42:20|937.6|927.1|937.8|927.3|937.9|927.4|937.6|927.1|6
1654274550000|2022-06-03 16:42:30|938.3|927.8|938.75|928.25|938.77|928.27|938.3|927.8|9
1654274560000|2022-06-03 16:42:40|938.87|928.37|938.96|928.46|939.02|928.52|938.75|928.25|9
1654274570000|2022-06-03 16:42:50|938.99|928.49|939|928.5|939.02|928.52|938.95|928.45|7
1654274580000|2022-06-03 16:43:00|939.01|928.51|939|928.5|939.01|928.51|939|928.5|4
1654274590000|2022-06-03 16:43:10|939.05|928.55|938.97|928.47|939.05|928.55|938.97|928.47|3
1654274600000|2022-06-03 16:43:20|938.92|928.42|938.92|928.42|938.92|928.42|938.92|928.42|1
1654274610000|2022-06-03 16:43:30|939.05|928.55|938.8|928.3|939.05|928.55|938.8|928.3|8
1654274620000|2022-06-03 16:43:40|938.55|928.05|938.86|928.36|938.91|928.41|938.55|928.05|8
1654274630000|2022-06-03 16:43:50|938.91|928.41|939.01|928.51|939.01|928.51|938.91|928.41|2
1654274640000|2022-06-03 16:44:00|938.96|928.46|938.92|928.42|938.97|928.47|938.92|928.42|7
1654274650000|2022-06-03 16:44:10|939.12|928.62|940|929.5|940|929.5|938.97|928.47|11
1654274660000|2022-06-03 16:44:20|939.95|929.45|939.33|928.83|939.95|929.45|939.33|928.83|9
1654274680000|2022-06-03 16:44:40|939.25|928.75|939.25|928.75|939.25|928.75|939.25|928.75|1
1654274690000|2022-06-03 16:44:50|939.4|928.9|939.4|928.9|939.4|928.9|939.4|928.9|1
1654274700000|2022-06-03 16:45:00|939.75|929.25|939.45|928.95|939.75|929.25|939.45|928.95|5
1654274710000|2022-06-03 16:45:10|939.4|928.9|938.96|928.46|939.45|928.95|938.96|928.46|7
1654274720000|2022-06-03 16:45:20|938.88|928.38|938.88|928.38|938.88|928.38|938.88|928.38|1
1654274730000|2022-06-03 16:45:30|939.06|928.56|938.96|928.46|939.06|928.56|938.96|928.46|5
1654274740000|2022-06-03 16:45:40|938.88|928.38|938.96|928.46|939.06|928.56|938.88|928.38|3
1654274750000|2022-06-03 16:45:50|938.88|928.38|938.88|928.38|939.01|928.51|938.88|928.38|4
1654274760000|2022-06-03 16:46:00|938.6|928.1|938.48|927.98|938.6|928.1|938.48|927.98|6
1654274770000|2022-06-03 16:46:10|938.57|928.07|938.43|927.93|938.57|928.07|938.4|927.9|4
1654274780000|2022-06-03 16:46:20|938.54|928.04|938.5|928|938.54|928.04|938.5|928|4
1654274790000|2022-06-03 16:46:30|938.54|928.04|938.58|928.08|938.58|928.08|938.51|928.01|3
1654274800000|2022-06-03 16:46:40|938.53|928.03|938.58|928.08|938.58|928.08|938.53|928.03|2
1654274810000|2022-06-03 16:46:50|938.88|928.38|938.83|928.33|938.98|928.48|938.73|928.23|11
1654274820000|2022-06-03 16:47:00|938.73|928.23|938.68|928.18|938.73|928.23|938.63|928.13|6
1654274830000|2022-06-03 16:47:10|938.88|928.38|938.88|928.38|938.88|928.38|938.88|928.38|1
1654274840000|2022-06-03 16:47:20|938.93|928.43|938.85|928.35|938.93|928.43|938.79|928.29|6
1654274850000|2022-06-03 16:47:30|938.8|928.3|938.95|928.45|938.95|928.45|938.8|928.3|4
1654274860000|2022-06-03 16:47:40|939.1|928.6|939|928.5|939.15|928.65|939|928.5|4
1654274880000|2022-06-03 16:48:00|938.95|928.45|939.17|928.67|939.17|928.67|938.95|928.45|7
1654274890000|2022-06-03 16:48:10|939.27|928.77|940.5|930|940.5|930|939.27|928.77|6
1654274900000|2022-06-03 16:48:20|940.55|930.05|940.95|930.45|941.05|930.55|940.5|930|17
1654274910000|2022-06-03 16:48:30|940.9|930.4|941.05|930.55|941.05|930.55|940.9|930.4|10
1654274920000|2022-06-03 16:48:40|941.25|930.75|941.55|931.05|941.6|931.1|941.25|930.75|7
1654274930000|2022-06-03 16:48:50|941.6|931.1|941.75|931.25|941.75|931.25|941.6|931.1|7
1654274940000|2022-06-03 16:49:00|941.7|931.2|941.09|930.59|941.7|931.2|941.07|930.57|6
1654274950000|2022-06-03 16:49:10|941.21|930.71|941.31|930.81|941.31|930.81|941.21|930.71|5
1654274960000|2022-06-03 16:49:20|941.26|930.76|941.45|930.95|941.96|931.46|941.26|930.76|18
1654274970000|2022-06-03 16:49:30|941.5|931|941.35|930.85|941.5|931|941.33|930.83|5
1654274980000|2022-06-03 16:49:40|941.11|930.61|940.98|930.48|941.11|930.61|940.91|930.41|5
1654274990000|2022-06-03 16:49:50|940.91|930.41|940.91|930.41|940.96|930.46|940.91|930.41|3
1654275000000|2022-06-03 16:50:00|940.79|930.29|940.67|930.17|940.85|930.35|940.53|930.03|16
1654275010000|2022-06-03 16:50:10|940.53|930.03|940.53|930.03|940.53|930.03|940.53|930.03|1
1654275020000|2022-06-03 16:50:20|940.4|929.9|940.25|929.75|940.4|929.9|940.25|929.75|7
1654275030000|2022-06-03 16:50:30|939.73|929.23|939.45|928.95|939.73|929.23|939.22|928.72|11
1654275040000|2022-06-03 16:50:40|939.38|928.88|939.64|929.14|939.64|929.14|939.38|928.88|7
1654275050000|2022-06-03 16:50:50|939.67|929.17|939.15|928.65|939.67|929.17|939.15|928.65|6
1654275060000|2022-06-03 16:51:00|939|928.5|939.02|928.52|939.32|928.82|939|928.5|5
1654275070000|2022-06-03 16:51:10|939.07|928.57|939.07|928.57|939.07|928.57|939.02|928.52|3
1654275080000|2022-06-03 16:51:20|939.02|928.52|939.02|928.52|939.02|928.52|939.02|928.52|1
1654275090000|2022-06-03 16:51:30|939.12|928.62|939.07|928.57|939.27|928.77|939.07|928.57|6
1654275100000|2022-06-03 16:51:40|939.02|928.52|938.84|928.34|939.02|928.52|938.79|928.29|5
1654275120000|2022-06-03 16:52:00|938.79|928.29|938.45|927.95|938.79|928.29|938.45|927.95|4
1654275130000|2022-06-03 16:52:10|938.5|928|938.45|927.95|938.7|928.2|938.45|927.95|7
1654275140000|2022-06-03 16:52:20|938.46|927.96|938.5|928|938.6|928.1|938.4|927.9|11
1654275150000|2022-06-03 16:52:30|938.45|927.95|939.2|928.7|939.2|928.7|938.45|927.95|8
1654275160000|2022-06-03 16:52:40|939.1|928.6|939.15|928.65|939.2|928.7|939.1|928.6|3
1654275170000|2022-06-03 16:52:50|939.05|928.55|938.92|928.42|939.05|928.55|938.87|928.37|4
1654275180000|2022-06-03 16:53:00|938.87|928.37|938.82|928.32|938.87|928.37|938.77|928.27|3
1654275190000|2022-06-03 16:53:10|938.77|928.27|939.05|928.55|939.05|928.55|938.77|928.27|9
1654275200000|2022-06-03 16:53:20|939|928.5|939.05|928.55|939.05|928.55|939|928.5|2
1654275210000|2022-06-03 16:53:30|939.15|928.65|939.25|928.75|939.25|928.75|939.05|928.55|10
1654275220000|2022-06-03 16:53:40|939.74|929.24|939.85|929.35|939.89|929.39|939.74|929.24|11
1654275230000|2022-06-03 16:53:50|939.8|929.3|939.8|929.3|939.85|929.35|939.75|929.25|5
1654275240000|2022-06-03 16:54:00|939.85|929.35|939.9|929.4|939.9|929.4|939.85|929.35|2
1654275250000|2022-06-03 16:54:10|939.95|929.45|940.95|930.45|940.95|930.45|939.95|929.45|13
1654275260000|2022-06-03 16:54:20|941|930.5|941|930.5|941|930.5|940.95|930.45|3
1654275270000|2022-06-03 16:54:30|940.95|930.45|941|930.5|941|930.5|940.95|930.45|2
1654275280000|2022-06-03 16:54:40|940.9|930.4|940.8|930.3|940.9|930.4|940.75|930.25|7
1654275290000|2022-06-03 16:54:50|940.85|930.35|940.95|930.45|940.95|930.45|940.8|930.3|5
1654275300000|2022-06-03 16:55:00|940.75|930.25|940.86|930.36|940.86|930.36|940.75|930.25|3
1654275310000|2022-06-03 16:55:10|940.88|930.38|940.91|930.41|940.92|930.42|940.82|930.32|9
1654275320000|2022-06-03 16:55:20|940.95|930.45|940.95|930.45|940.95|930.45|940.95|930.45|1
1654275330000|2022-06-03 16:55:30|941.14|930.64|942.15|931.65|942.2|931.7|941.14|930.64|9
1654275340000|2022-06-03 16:55:40|942.1|931.6|942.05|931.55|942.1|931.6|941.95|931.45|6
1654275350000|2022-06-03 16:55:50|942|931.5|942.2|931.7|942.2|931.7|942|931.5|8
1654275360000|2022-06-03 16:56:00|942.5|932|943.5|933|943.55|933.05|942.5|932|14
1654275370000|2022-06-03 16:56:10|943.45|932.95|943.4|932.9|943.45|932.95|943.25|932.75|6
1654275380000|2022-06-03 16:56:20|943.25|932.75|943|932.5|943.4|932.9|943|932.5|8
1654275390000|2022-06-03 16:56:30|942.98|932.48|943.08|932.58|943.48|932.98|942.98|932.48|18
1654275400000|2022-06-03 16:56:40|943.21|932.71|943.21|932.71|943.26|932.76|943.16|932.66|4
1654275410000|2022-06-03 16:56:50|943.5|933|943.42|932.92|943.5|933|943.16|932.66|6
1654275420000|2022-06-03 16:57:00|943.47|932.97|943.08|932.58|943.47|932.97|943.08|932.58|5
1654275430000|2022-06-03 16:57:10|943.14|932.64|943.45|932.95|943.5|933|943.14|932.64|9
1654275440000|2022-06-03 16:57:20|943.22|932.72|943.14|932.64|943.22|932.72|943.14|932.64|3
1654275450000|2022-06-03 16:57:30|943.08|932.58|943.34|932.84|943.34|932.84|943.08|932.58|3
1654275460000|2022-06-03 16:57:40|943.29|932.79|943.08|932.58|943.29|932.79|943.08|932.58|4
1654275470000|2022-06-03 16:57:50|943.15|932.65|943.18|932.68|943.28|932.78|943.15|932.65|6
1654275480000|2022-06-03 16:58:00|943.03|932.53|942.35|931.85|943.03|932.53|942.22|931.72|10
1654275490000|2022-06-03 16:58:10|942.4|931.9|942.27|931.77|942.4|931.9|942.27|931.77|6
1654275500000|2022-06-03 16:58:20|942.16|931.66|941.93|931.43|942.16|931.66|941.93|931.43|7
1654275510000|2022-06-03 16:58:30|942.03|931.53|942.27|931.77|942.37|931.87|942|931.5|9
1654275520000|2022-06-03 16:58:40|942.2|931.7|942.15|931.65|942.26|931.76|942.14|931.64|10
1654275530000|2022-06-03 16:58:50|942.14|931.64|942.13|931.63|942.15|931.65|942.13|931.63|4
1654275540000|2022-06-03 16:59:00|942.21|931.71|942.27|931.77|942.38|931.88|942.21|931.71|7
1654275550000|2022-06-03 16:59:10|942.32|931.82|942.16|931.66|942.32|931.82|942.15|931.65|3
1654275560000|2022-06-03 16:59:20|942.23|931.73|942.17|931.67|942.23|931.73|942.12|931.62|10
1654275570000|2022-06-03 16:59:30|942.16|931.66|942.47|931.97|942.47|931.97|942.16|931.66|4
1654275580000|2022-06-03 16:59:40|942.48|931.98|942.77|932.27|942.95|932.45|942.48|931.98|16
1654275590000|2022-06-03 16:59:50|942.76|932.26|942.97|932.47|942.97|932.47|942.5|932|12
1654275600000|2022-06-03 17:00:00|942.72|932.22|942.98|932.48|942.99|932.49|942.51|932.01|10
1654275610000|2022-06-03 17:00:10|942.97|932.47|942.56|932.06|943.03|932.53|942.56|932.06|8
1654275620000|2022-06-03 17:00:20|942.55|932.05|942.55|932.05|942.73|932.23|942.54|932.04|11
1654275630000|2022-06-03 17:00:30|942.54|932.04|943.06|932.56|943.16|932.66|942.52|932.02|16
1654275640000|2022-06-03 17:00:40|942.98|932.48|942.88|932.38|942.98|932.48|942.88|932.38|3
1654275650000|2022-06-03 17:00:50|942.98|932.48|942.88|932.38|942.98|932.48|942.88|932.38|2
1654275660000|2022-06-03 17:01:00|942.98|932.48|943.5|933|943.5|933|942.88|932.38|4
1654275670000|2022-06-03 17:01:10|943.55|933.05|943.45|932.95|943.55|933.05|943.3|932.8|4
1654275680000|2022-06-03 17:01:20|943.4|932.9|943.55|933.05|943.55|933.05|943.3|932.8|10
1654275700000|2022-06-03 17:01:40|943.7|933.2|944|933.5|944.05|933.55|943.7|933.2|5
1654275710000|2022-06-03 17:01:50|944.05|933.55|944.9|934.4|944.95|934.45|943.9|933.4|17
1654275720000|2022-06-03 17:02:00|944.85|934.35|944.7|934.2|944.85|934.35|944.7|934.2|4
1654275730000|2022-06-03 17:02:10|944.65|934.15|944.95|934.45|944.95|934.45|944.65|934.15|11
1654275740000|2022-06-03 17:02:20|944.9|934.4|944.85|934.35|944.9|934.4|944.85|934.35|2
1654275750000|2022-06-03 17:02:30|944.75|934.25|945.05|934.55|945.1|934.6|944.75|934.25|6
1654275760000|2022-06-03 17:02:40|945|934.5|945.05|934.55|945.05|934.55|945|934.5|2
1654275770000|2022-06-03 17:02:50|945.1|934.6|945.93|935.43|945.93|935.43|945.1|934.6|15
1654275780000|2022-06-03 17:03:00|945.81|935.31|945.82|935.32|945.91|935.41|945.81|935.31|7
1654275790000|2022-06-03 17:03:10|945.81|935.31|945.11|934.61|945.81|935.31|945.11|934.61|14
1654275800000|2022-06-03 17:03:20|945.07|934.57|945.3|934.8|945.42|934.92|945.07|934.57|9
1654275810000|2022-06-03 17:03:30|945.4|934.9|945.7|935.2|945.75|935.25|945.4|934.9|5
1654275820000|2022-06-03 17:03:40|945.86|935.36|945.95|935.45|946|935.5|945.83|935.33|15
1654275830000|2022-06-03 17:03:50|946|935.5|946.51|936.01|946.51|936.01|946|935.5|10
1654275840000|2022-06-03 17:04:00|947.23|936.73|947.31|936.81|947.67|937.17|946.96|936.46|18
1654275850000|2022-06-03 17:04:10|947.28|936.78|947.39|936.89|947.59|937.09|947.07|936.57|18
1654275860000|2022-06-03 17:04:20|947.42|936.92|949.15|938.65|949.2|938.7|947.42|936.92|18
1654275870000|2022-06-03 17:04:30|948.98|938.48|949.29|938.79|949.29|938.79|948.83|938.33|13
1654275880000|2022-06-03 17:04:40|949.44|938.94|948.61|938.11|949.55|939.05|948.55|938.05|18
1654275890000|2022-06-03 17:04:50|948.55|938.05|948.38|937.88|948.55|938.05|948.36|937.86|7
1654275900000|2022-06-03 17:05:00|948.46|937.96|948.4|937.9|948.53|938.03|948.38|937.88|11
1654275910000|2022-06-03 17:05:10|948.47|937.97|948|937.5|948.47|937.97|948|937.5|7
1654275920000|2022-06-03 17:05:20|947.9|937.4|947.96|937.46|948.19|937.69|947.82|937.32|9
1654275930000|2022-06-03 17:05:30|947.83|937.33|947.8|937.3|947.83|937.33|947.8|937.3|2
1654275940000|2022-06-03 17:05:40|947.85|937.35|947.24|936.74|947.85|937.35|947.24|936.74|14
1654275950000|2022-06-03 17:05:50|947.22|936.72|947.29|936.79|947.55|937.05|947.21|936.71|17
1654275960000|2022-06-03 17:06:00|947.27|936.77|947.54|937.04|947.71|937.21|947.26|936.76|11
1654275980000|2022-06-03 17:06:20|947.55|937.05|947.37|936.87|947.55|937.05|947.37|936.87|4
1654275990000|2022-06-03 17:06:30|947.35|936.85|947.2|936.7|947.35|936.85|947.2|936.7|5
1654276000000|2022-06-03 17:06:40|947.14|936.64|947.09|936.59|947.14|936.64|947.09|936.59|3
1654276010000|2022-06-03 17:06:50|947.32|936.82|946.95|936.45|947.51|937.01|946.95|936.45|17
1654276020000|2022-06-03 17:07:00|947.18|936.68|947.05|936.55|947.39|936.89|947.05|936.55|11
1654276040000|2022-06-03 17:07:20|947.09|936.59|946.93|936.43|947.09|936.59|946.93|936.43|7
1654276050000|2022-06-03 17:07:30|946.92|936.42|946.43|935.93|946.92|936.42|946.43|935.93|11
1654276060000|2022-06-03 17:07:40|946.17|935.67|946.07|935.57|946.27|935.77|946.07|935.57|8
1654276070000|2022-06-03 17:07:50|945.68|935.18|945.1|934.6|945.68|935.18|945.1|934.6|13
1654276080000|2022-06-03 17:08:00|944.93|934.43|943.69|933.19|945.22|934.72|943.69|933.19|11
1654276090000|2022-06-03 17:08:10|943.65|933.15|942.92|932.42|944.08|933.58|942.92|932.42|21
1654276100000|2022-06-03 17:08:20|942.71|932.21|942.97|932.47|943.05|932.55|942.68|932.18|12
1654276110000|2022-06-03 17:08:30|942.96|932.46|942.94|932.44|943.03|932.53|942.81|932.31|12
1654276120000|2022-06-03 17:08:40|942.84|932.34|942.16|931.66|942.84|932.34|942.16|931.66|11
1654276130000|2022-06-03 17:08:50|942.14|931.64|942.06|931.56|942.14|931.64|941.94|931.44|7
1654276140000|2022-06-03 17:09:00|942.2|931.7|942.13|931.63|942.47|931.97|942.13|931.63|10
1654276150000|2022-06-03 17:09:10|942.16|931.66|941.23|930.73|942.16|931.66|941.23|930.73|12
1654276160000|2022-06-03 17:09:20|941.05|930.55|940.4|929.9|941.08|930.58|940.4|929.9|15
1654276170000|2022-06-03 17:09:30|940.37|929.87|940.23|929.73|940.37|929.87|940.23|929.73|3
1654276180000|2022-06-03 17:09:40|940.05|929.55|940.05|929.55|940.05|929.55|940.05|929.55|1
1654276190000|2022-06-03 17:09:50|940.1|929.6|940.24|929.74|940.38|929.88|940.1|929.6|8
1654276200000|2022-06-03 17:10:00|940.12|929.62|939.92|929.42|940.12|929.62|939.92|929.42|5
1654276210000|2022-06-03 17:10:10|939.85|929.35|939.85|929.35|939.85|929.35|939.85|929.35|1
1654276220000|2022-06-03 17:10:20|939.86|929.36|939.85|929.35|939.86|929.36|939.85|929.35|2
1654276230000|2022-06-03 17:10:30|939.86|929.36|939.85|929.35|939.86|929.36|939.85|929.35|2
1654276250000|2022-06-03 17:10:50|940|929.5|939.95|929.45|940.35|929.85|939.95|929.45|7
1654276260000|2022-06-03 17:11:00|939.85|929.35|939.35|928.85|939.85|929.35|939.35|928.85|8
1654276270000|2022-06-03 17:11:10|939.28|928.78|939.17|928.67|939.28|928.78|939.17|928.67|4
1654276280000|2022-06-03 17:11:20|939.18|928.68|938.77|928.27|939.18|928.68|938.77|928.27|6
1654276290000|2022-06-03 17:11:30|938.76|928.26|938.68|928.18|938.76|928.26|938.67|928.17|8
1654276300000|2022-06-03 17:11:40|938.7|928.2|938.71|928.21|938.76|928.26|938.67|928.17|7
1654276310000|2022-06-03 17:11:50|938.91|928.41|938.8|928.3|938.91|928.41|938.8|928.3|2
1654276330000|2022-06-03 17:12:10|938.78|928.28|938.7|928.2|938.78|928.28|938.7|928.2|4
1654276340000|2022-06-03 17:12:20|938.69|928.19|938.67|928.17|938.69|928.19|938.67|928.17|2
1654276350000|2022-06-03 17:12:30|938.63|928.13|938.09|927.59|938.63|928.13|938.09|927.59|6
1654276360000|2022-06-03 17:12:40|938.08|927.58|938|927.5|938.08|927.58|937.98|927.48|9
1654276370000|2022-06-03 17:12:50|937.99|927.49|937.98|927.48|937.99|927.49|937.98|927.48|2
1654276380000|2022-06-03 17:13:00|938|927.5|938|927.5|938.06|927.56|938|927.5|3
1654276390000|2022-06-03 17:13:10|937.99|927.49|937.98|927.48|937.99|927.49|937.98|927.48|2
1654276400000|2022-06-03 17:13:20|937.72|927.22|937.46|926.96|937.72|927.22|937.46|926.96|10
1654276420000|2022-06-03 17:13:40|937.42|926.92|937.1|926.6|937.42|926.92|937.1|926.6|9
1654276430000|2022-06-03 17:13:50|936.99|926.49|937.41|926.91|937.47|926.97|936.97|926.47|10
1654276440000|2022-06-03 17:14:00|937.35|926.85|937.47|926.97|937.47|926.97|937.35|926.85|2
1654276460000|2022-06-03 17:14:20|937.81|927.31|937.81|927.31|937.87|927.37|937.81|927.31|3
1654276470000|2022-06-03 17:14:30|937.79|927.29|937.26|926.76|937.79|927.29|937.26|926.76|11
1654276480000|2022-06-03 17:14:40|937.27|926.77|937.27|926.77|937.33|926.83|937.2|926.7|7
1654276490000|2022-06-03 17:14:50|937.26|926.76|937.14|926.64|937.26|926.76|937.14|926.64|5
1654276500000|2022-06-03 17:15:00|937.18|926.68|937.37|926.87|937.5|927|936.97|926.47|12
1654276510000|2022-06-03 17:15:10|937.35|926.85|937.37|926.87|937.72|927.22|937.29|926.79|12
1654276520000|2022-06-03 17:15:20|937.34|926.84|937.14|926.64|937.34|926.84|937.14|926.64|8
1654276530000|2022-06-03 17:15:30|937.12|926.62|937.05|926.55|937.16|926.66|937.05|926.55|5
1654276540000|2022-06-03 17:15:40|937.1|926.6|937.18|926.68|937.18|926.68|937.1|926.6|2
1654276550000|2022-06-03 17:15:50|937.07|926.57|936.85|926.35|937.13|926.63|936.85|926.35|9
1654276570000|2022-06-03 17:16:10|936.84|926.34|937.05|926.55|937.08|926.58|936.82|926.32|6
1654276580000|2022-06-03 17:16:20|936.96|926.46|937.03|926.53|937.09|926.59|936.96|926.46|11
1654276590000|2022-06-03 17:16:30|937.04|926.54|937.34|926.84|937.34|926.84|937.04|926.54|10
1654276600000|2022-06-03 17:16:40|937.44|926.94|937.67|927.17|937.84|927.34|937.44|926.94|13
1654276610000|2022-06-03 17:16:50|937.65|927.15|937.39|926.89|937.65|927.15|937.37|926.87|10
1654276620000|2022-06-03 17:17:00|937.38|926.88|938.37|927.87|938.37|927.87|937.31|926.81|19
1654276630000|2022-06-03 17:17:10|938.38|927.88|938.33|927.83|938.5|928|938.33|927.83|15
1654276640000|2022-06-03 17:17:20|938.34|927.84|938.48|927.98|938.48|927.98|938.33|927.83|14
1654276650000|2022-06-03 17:17:30|938.5|928|938.89|928.39|938.9|928.4|938.5|928|23
1654276660000|2022-06-03 17:17:40|938.9|928.4|939.78|929.28|939.78|929.28|938.9|928.4|15
1654276670000|2022-06-03 17:17:50|939.52|929.02|939.73|929.23|939.84|929.34|938.98|928.48|16
1654276680000|2022-06-03 17:18:00|939.61|929.11|939.18|928.68|939.61|929.11|939.07|928.57|18
1654276690000|2022-06-03 17:18:10|939.19|928.69|939.42|928.92|939.53|929.03|938.99|928.49|17
1654276700000|2022-06-03 17:18:20|939.52|929.02|939|928.5|939.52|929.02|939|928.5|17
1654276710000|2022-06-03 17:18:30|939.05|928.55|939.04|928.54|939.05|928.55|939|928.5|8
1654276720000|2022-06-03 17:18:40|939.01|928.51|939.22|928.72|939.24|928.74|939.01|928.51|11
1654276730000|2022-06-03 17:18:50|939.25|928.75|939.03|928.53|939.3|928.8|939.03|928.53|16
1654276740000|2022-06-03 17:19:00|939.02|928.52|938.89|928.39|939.04|928.54|938.87|928.37|13
1654276750000|2022-06-03 17:19:10|938.88|928.38|939.68|929.18|939.78|929.28|938.88|928.38|18
1654276760000|2022-06-03 17:19:20|939.67|929.17|939.38|928.88|939.67|929.17|939.38|928.88|8
1654276770000|2022-06-03 17:19:30|939.36|928.86|939.64|929.14|939.64|929.14|939.17|928.67|16
1654276780000|2022-06-03 17:19:40|939.66|929.16|940.05|929.55|940.06|929.56|939.66|929.16|9
1654276790000|2022-06-03 17:19:50|940.06|929.56|940.16|929.66|940.52|930.02|940.06|929.56|15
1654276800000|2022-06-03 17:20:00|940.14|929.64|939.72|929.22|940.49|929.99|939.7|929.2|21
1654276810000|2022-06-03 17:20:10|939.69|929.19|939.16|928.66|939.69|929.19|939.16|928.66|12
1654276820000|2022-06-03 17:20:20|939.14|928.64|939.62|929.12|939.87|929.37|939.09|928.59|17
1654276830000|2022-06-03 17:20:30|939.61|929.11|939.68|929.18|939.68|929.18|939.52|929.02|10
1654276840000|2022-06-03 17:20:40|939.67|929.17|939.25|928.75|939.67|929.17|939.25|928.75|14
1654276850000|2022-06-03 17:20:50|939.24|928.74|938.71|928.21|939.24|928.74|938.71|928.21|14
1654276860000|2022-06-03 17:21:00|938.7|928.2|938.71|928.21|938.71|928.21|938.68|928.18|8
1654276870000|2022-06-03 17:21:10|938.88|928.38|939.74|929.24|939.74|929.24|938.88|928.38|16
1654276880000|2022-06-03 17:21:20|939.79|929.29|939.71|929.21|939.79|929.29|939.71|929.21|4
1654276890000|2022-06-03 17:21:30|939.74|929.24|940.56|930.06|940.56|930.06|939.66|929.16|9
1654276900000|2022-06-03 17:21:40|940.76|930.26|941.08|930.58|941.09|930.59|940.76|930.26|23
1654276910000|2022-06-03 17:21:50|941.06|930.56|941.37|930.87|941.37|930.87|940.9|930.4|8
1654276920000|2022-06-03 17:22:00|941.36|930.86|940.98|930.48|941.36|930.86|940.98|930.48|18
1654276930000|2022-06-03 17:22:10|940.97|930.47|940.82|930.32|941.05|930.55|940.79|930.29|13
1654276940000|2022-06-03 17:22:20|940.85|930.35|941.19|930.69|941.24|930.74|940.84|930.34|15
1654276950000|2022-06-03 17:22:30|941.17|930.67|941.14|930.64|941.17|930.67|941.13|930.63|8
1654276960000|2022-06-03 17:22:40|941.23|930.73|941.15|930.65|941.49|930.99|941.15|930.65|11
1654276970000|2022-06-03 17:22:50|941.17|930.67|941.54|931.04|941.54|931.04|941.17|930.67|8
1654276980000|2022-06-03 17:23:00|941.49|930.99|941.64|931.14|941.74|931.24|941.49|930.99|14
1654276990000|2022-06-03 17:23:10|941.59|931.09|942.02|931.52|942.04|931.54|941.44|930.94|10
1654277000000|2022-06-03 17:23:20|942.03|931.53|942.52|932.02|942.62|932.12|942.03|931.53|26
1654277010000|2022-06-03 17:23:30|942.51|932.01|942.28|931.78|942.67|932.17|942.11|931.61|24
1654277020000|2022-06-03 17:23:40|942.31|931.81|942.31|931.81|942.4|931.9|942.17|931.67|18
1654277030000|2022-06-03 17:23:50|942.19|931.69|942.27|931.77|942.27|931.77|942.14|931.64|14
1654277040000|2022-06-03 17:24:00|942.25|931.75|941.64|931.14|942.25|931.75|941.64|931.14|15
1654277050000|2022-06-03 17:24:10|941.62|931.12|941.34|930.84|941.62|931.12|941.05|930.55|14
1654277060000|2022-06-03 17:24:20|941.53|931.03|941.49|930.99|941.53|931.03|941.44|930.94|15
1654277070000|2022-06-03 17:24:30|941.54|931.04|942.05|931.55|942.07|931.57|941.5|931|13
1654277080000|2022-06-03 17:24:40|942.06|931.56|942.81|932.31|942.81|932.31|942.06|931.56|14
1654277090000|2022-06-03 17:24:50|942.82|932.32|942.84|932.34|942.87|932.37|942.78|932.28|14
1654277100000|2022-06-03 17:25:00|942.85|932.35|943.18|932.68|943.19|932.69|942.85|932.35|8
1654277110000|2022-06-03 17:25:10|943.17|932.67|942.71|932.21|943.17|932.67|942.71|932.21|14
1654277120000|2022-06-03 17:25:20|942.55|932.05|942.26|931.76|942.55|932.05|942.22|931.72|15
1654277130000|2022-06-03 17:25:30|942.15|931.65|942.16|931.66|942.16|931.66|942.03|931.53|12
1654277140000|2022-06-03 17:25:40|942.15|931.65|942.47|931.97|942.52|932.02|942.15|931.65|17
1654277150000|2022-06-03 17:25:50|942.51|932.01|942.89|932.39|942.92|932.42|942.51|932.01|12
1654277160000|2022-06-03 17:26:00|942.85|932.35|942.17|931.67|942.85|932.35|942.16|931.66|14
1654277170000|2022-06-03 17:26:10|942.16|931.66|942.21|931.71|942.21|931.71|942.15|931.65|4
1654277180000|2022-06-03 17:26:20|942.19|931.69|942.21|931.71|942.21|931.71|942.19|931.69|2
1654277190000|2022-06-03 17:26:30|942.2|931.7|942.12|931.62|942.2|931.7|942.12|931.62|5
1654277200000|2022-06-03 17:26:40|942.1|931.6|941.76|931.26|942.1|931.6|941.74|931.24|13
1654277210000|2022-06-03 17:26:50|941.75|931.25|940.99|930.49|941.92|931.42|940.99|930.49|8
1654277220000|2022-06-03 17:27:00|940.97|930.47|940.73|930.23|940.97|930.47|940.73|930.23|10
1654277230000|2022-06-03 17:27:10|940.74|930.24|939.95|929.45|940.84|930.34|939.95|929.45|15
1654277240000|2022-06-03 17:27:20|939.94|929.44|939.68|929.18|939.94|929.44|939.58|929.08|16
1654277250000|2022-06-03 17:27:30|939.74|929.24|939.63|929.13|939.94|929.44|939.58|929.08|13
1654277260000|2022-06-03 17:27:40|939.61|929.11|939.11|928.61|939.61|929.11|939.09|928.59|13
1654277270000|2022-06-03 17:27:50|939.13|928.63|938.53|928.03|939.13|928.63|938.53|928.03|13
1654277280000|2022-06-03 17:28:00|938.51|928.01|938.83|928.33|938.94|928.44|938.46|927.96|15
1654277290000|2022-06-03 17:28:10|938.81|928.31|938.83|928.33|938.83|928.33|938.66|928.16|10
1654277300000|2022-06-03 17:28:20|938.87|928.37|939.17|928.67|939.41|928.91|938.31|927.81|22
1654277310000|2022-06-03 17:28:30|939.18|928.68|939.79|929.29|939.79|929.29|939.13|928.63|15
1654277320000|2022-06-03 17:28:40|939.85|929.35|939.9|929.4|939.9|929.4|939.84|929.34|6
1654277330000|2022-06-03 17:28:50|940|929.5|939.96|929.46|940.04|929.54|939.96|929.46|6
1654277340000|2022-06-03 17:29:00|939.98|929.48|940.42|929.92|940.45|929.95|939.98|929.48|19
1654277350000|2022-06-03 17:29:10|940.43|929.93|940.44|929.94|940.44|929.94|940.15|929.65|17
1654277360000|2022-06-03 17:29:20|940.65|930.15|940.95|930.45|941.17|930.67|940.65|930.15|17
1654277370000|2022-06-03 17:29:30|940.96|930.46|940.9|930.4|941.11|930.61|940.9|930.4|14
1654277380000|2022-06-03 17:29:40|940.87|930.37|941.05|930.55|941.06|930.56|940.87|930.37|11
1654277390000|2022-06-03 17:29:50|941.06|930.56|941.32|930.82|941.33|930.83|941.06|930.56|6
1654277400000|2022-06-03 17:30:00|941.18|930.68|940.87|930.37|941.21|930.71|940.87|930.37|17
1654277410000|2022-06-03 17:30:10|940.83|930.33|940.2|929.7|940.83|930.33|940.17|929.67|24
1654277420000|2022-06-03 17:30:20|940.19|929.69|940.68|930.18|940.68|930.18|940.14|929.64|21
1654277430000|2022-06-03 17:30:30|940.76|930.26|941.1|930.6|941.17|930.67|940.76|930.26|12
1654277440000|2022-06-03 17:30:40|940.97|930.47|940.56|930.06|940.97|930.47|940.56|930.06|11
1654277450000|2022-06-03 17:30:50|940.53|930.03|940.45|929.95|940.55|930.05|940.43|929.93|11
1654277460000|2022-06-03 17:31:00|940.43|929.93|940.39|929.89|940.43|929.93|940.38|929.88|12
1654277470000|2022-06-03 17:31:10|940.4|929.9|940.85|930.35|940.92|930.42|940.38|929.88|11
1654277480000|2022-06-03 17:31:20|940.75|930.25|940.71|930.21|940.81|930.31|940.69|930.19|11
1654277490000|2022-06-03 17:31:30|940.68|930.18|940.77|930.27|940.88|930.38|940.65|930.15|18
1654277500000|2022-06-03 17:31:40|940.78|930.28|940.77|930.27|940.82|930.32|940.72|930.22|6
1654277510000|2022-06-03 17:31:50|940.94|930.44|941.32|930.82|941.36|930.86|940.94|930.44|9
1654277520000|2022-06-03 17:32:00|941.53|931.03|940.83|930.33|942|931.5|940.83|930.33|22
1654277530000|2022-06-03 17:32:10|940.81|930.31|940.57|930.07|940.89|930.39|940.57|930.07|12
1654277540000|2022-06-03 17:32:20|940.51|930.01|940.19|929.69|940.67|930.17|940.19|929.69|13
1654277550000|2022-06-03 17:32:30|940.17|929.67|940.59|930.09|940.59|930.09|940.17|929.67|16
1654277560000|2022-06-03 17:32:40|940.37|929.87|940.24|929.74|940.37|929.87|940.23|929.73|13
1654277570000|2022-06-03 17:32:50|940.25|929.75|940.21|929.71|940.29|929.79|940.19|929.69|6
1654277580000|2022-06-03 17:33:00|940.2|929.7|939.86|929.36|940.2|929.7|939.86|929.36|14
1654277590000|2022-06-03 17:33:10|939.85|929.35|940.02|929.52|940.02|929.52|939.8|929.3|13
1654277600000|2022-06-03 17:33:20|940.07|929.57|940.13|929.63|940.27|929.77|940.02|929.52|21
1654277610000|2022-06-03 17:33:30|940.1|929.6|939.83|929.33|940.1|929.6|939.72|929.22|14
1654277620000|2022-06-03 17:33:40|939.81|929.31|939.23|928.73|939.85|929.35|939.23|928.73|11
1654277630000|2022-06-03 17:33:50|939.19|928.69|939.09|928.59|939.45|928.95|939.02|928.52|22
1654277640000|2022-06-03 17:34:00|939.07|928.57|938.95|928.45|939.11|928.61|938.92|928.42|13
1654277650000|2022-06-03 17:34:10|938.96|928.46|938.88|928.38|938.96|928.46|938.88|928.38|12
1654277660000|2022-06-03 17:34:20|938.86|928.36|938.64|928.14|938.86|928.36|938.64|928.14|7
1654277670000|2022-06-03 17:34:30|938.43|927.93|938.07|927.57|938.43|927.93|938.01|927.51|10
1654277680000|2022-06-03 17:34:40|938.01|927.51|938.05|927.55|938.09|927.59|938.01|927.51|9
1654277690000|2022-06-03 17:34:50|938.1|927.6|939.3|928.8|939.3|928.8|938.1|927.6|17
1654277700000|2022-06-03 17:35:00|939.42|928.92|940.39|929.89|940.39|929.89|939.42|928.92|23
1654277710000|2022-06-03 17:35:10|940.54|930.04|940.63|930.13|940.82|930.32|940.33|929.83|21
1654277720000|2022-06-03 17:35:20|940.75|930.25|940.71|930.21|940.9|930.4|940.5|930|17
1654277730000|2022-06-03 17:35:30|940.69|930.19|940.7|930.2|940.82|930.32|940.65|930.15|13
1654277740000|2022-06-03 17:35:40|940.68|930.18|940.86|930.36|940.87|930.37|940.68|930.18|10
1654277750000|2022-06-03 17:35:50|940.71|930.21|940.56|930.06|940.71|930.21|940.56|930.06|5
1654277760000|2022-06-03 17:36:00|940.55|930.05|940.8|930.3|940.83|930.33|940.55|930.05|10
1654277770000|2022-06-03 17:36:10|940.81|930.31|941.42|930.92|941.42|930.92|940.78|930.28|15
1654277780000|2022-06-03 17:36:20|941.53|931.03|942.27|931.77|942.27|931.77|941.53|931.03|13
1654277790000|2022-06-03 17:36:30|942.34|931.84|942.27|931.77|942.35|931.85|942.24|931.74|12
1654277800000|2022-06-03 17:36:40|942.29|931.79|941.88|931.38|942.29|931.79|941.87|931.37|12
1654277810000|2022-06-03 17:36:50|941.85|931.35|941.75|931.25|941.99|931.49|941.75|931.25|10
1654277820000|2022-06-03 17:37:00|941.82|931.32|942.12|931.62|942.17|931.67|941.75|931.25|11
1654277830000|2022-06-03 17:37:10|942.24|931.74|943.39|932.89|943.4|932.9|942.21|931.71|19
1654277840000|2022-06-03 17:37:20|943.42|932.92|943|932.5|943.47|932.97|943|932.5|15
1654277850000|2022-06-03 17:37:30|942.99|932.49|942.72|932.22|943.15|932.65|942.72|932.22|16
1654277860000|2022-06-03 17:37:40|942.74|932.24|942.27|931.77|942.74|932.24|942.27|931.77|10
1654277870000|2022-06-03 17:37:50|942.26|931.76|942.03|931.53|942.26|931.76|942.03|931.53|14
1654277880000|2022-06-03 17:38:00|942.02|931.52|941.78|931.28|942.02|931.52|941.59|931.09|13
1654277890000|2022-06-03 17:38:10|941.82|931.32|942.25|931.75|942.25|931.75|941.82|931.32|20
1654277900000|2022-06-03 17:38:20|942.21|931.71|942.11|931.61|942.25|931.75|942.11|931.61|6
1654277910000|2022-06-03 17:38:30|942.13|931.63|942.04|931.54|942.14|931.64|942.04|931.54|6
1654277920000|2022-06-03 17:38:40|941.94|931.44|941.94|931.44|941.94|931.44|941.81|931.31|10
1654277940000|2022-06-03 17:39:00|941.95|931.45|941.97|931.47|941.99|931.49|941.75|931.25|15
1654277950000|2022-06-03 17:39:10|941.88|931.38|942.12|931.62|942.12|931.62|941.8|931.3|13
1654277960000|2022-06-03 17:39:20|942.22|931.72|942.24|931.74|942.34|931.84|942.21|931.71|12
1654277970000|2022-06-03 17:39:30|942.26|931.76|942.13|931.63|942.28|931.78|942.13|931.63|9
1654277980000|2022-06-03 17:39:40|942.12|931.62|942.1|931.6|942.18|931.68|942.1|931.6|10
1654277990000|2022-06-03 17:39:50|942.09|931.59|942.46|931.96|942.46|931.96|942.09|931.59|10
1654278000000|2022-06-03 17:40:00|942.47|931.97|942.2|931.7|942.53|932.03|942.2|931.7|13
1654278010000|2022-06-03 17:40:10|942.19|931.69|942.25|931.75|942.27|931.77|942.15|931.65|7
1654278020000|2022-06-03 17:40:20|942.24|931.74|942.07|931.57|942.24|931.74|942.07|931.57|6
1654278030000|2022-06-03 17:40:30|942.05|931.55|942.1|931.6|942.18|931.68|942.04|931.54|11
1654278040000|2022-06-03 17:40:40|942.08|931.58|942.08|931.58|942.08|931.58|942.08|931.58|1
1654278050000|2022-06-03 17:40:50|942.11|931.61|942.15|931.65|942.18|931.68|942.08|931.58|14
1654278060000|2022-06-03 17:41:00|942.07|931.57|942.07|931.57|942.18|931.68|942.04|931.54|10
1654278070000|2022-06-03 17:41:10|942.18|931.68|942.15|931.65|942.18|931.68|942.04|931.54|8
1654278080000|2022-06-03 17:41:20|942.14|931.64|942.06|931.56|942.14|931.64|942.06|931.56|7
1654278090000|2022-06-03 17:41:30|942.05|931.55|942.04|931.54|942.05|931.55|942.04|931.54|2
1654278100000|2022-06-03 17:41:40|941.33|930.83|941.19|930.69|941.33|930.83|941.19|930.69|5
1654278110000|2022-06-03 17:41:50|941.17|930.67|940.83|930.33|941.17|930.67|940.83|930.33|14
1654278120000|2022-06-03 17:42:00|940.81|930.31|940.81|930.31|940.82|930.32|940.81|930.31|3
1654278130000|2022-06-03 17:42:10|940.83|930.33|940.7|930.2|940.83|930.33|940.14|929.64|23
1654278140000|2022-06-03 17:42:20|940.71|930.21|941.01|930.51|941.07|930.57|940.71|930.21|10
1654278150000|2022-06-03 17:42:30|941|930.5|940.78|930.28|941.02|930.52|940.78|930.28|15
1654278160000|2022-06-03 17:42:40|940.76|930.26|940.69|930.19|940.76|930.26|940.69|930.19|6
1654278170000|2022-06-03 17:42:50|940.67|930.17|940.69|930.19|940.75|930.25|940.64|930.14|8
1654278180000|2022-06-03 17:43:00|940.35|929.85|939.92|929.42|940.35|929.85|939.92|929.42|11
1654278190000|2022-06-03 17:43:10|940.04|929.54|939.86|929.36|940.04|929.54|939.86|929.36|15
1654278200000|2022-06-03 17:43:20|939.88|929.38|939.86|929.36|939.88|929.38|939.86|929.36|8
1654278220000|2022-06-03 17:43:40|939.88|929.38|939.91|929.41|939.91|929.41|939.88|929.38|2
1654278230000|2022-06-03 17:43:50|939.9|929.4|939.97|929.47|940.02|929.52|939.88|929.38|4
1654278240000|2022-06-03 17:44:00|939.96|929.46|939.88|929.38|939.96|929.46|939.88|929.38|2
1654278250000|2022-06-03 17:44:10|939.87|929.37|939.86|929.36|939.87|929.37|939.86|929.36|6
1654278260000|2022-06-03 17:44:20|939.88|929.38|939.87|929.37|939.89|929.39|939.86|929.36|7
1654278270000|2022-06-03 17:44:30|939.88|929.38|940.07|929.57|940.07|929.57|939.88|929.38|3
1654278290000|2022-06-03 17:44:50|940.02|929.52|939.97|929.47|940.02|929.52|939.97|929.47|2
1654278300000|2022-06-03 17:45:00|940.02|929.52|940.07|929.57|940.22|929.72|940.02|929.52|5
1654278310000|2022-06-03 17:45:10|940.02|929.52|940.02|929.52|940.02|929.52|940.02|929.52|1
1654278320000|2022-06-03 17:45:20|940.07|929.57|940.02|929.52|940.07|929.57|940.02|929.52|2
1654278330000|2022-06-03 17:45:30|940.07|929.57|940.02|929.52|940.07|929.57|940.02|929.52|4
1654278340000|2022-06-03 17:45:40|940.07|929.57|939.89|929.39|940.07|929.57|939.89|929.39|8
1654278350000|2022-06-03 17:45:50|939.34|928.84|939.45|928.95|939.45|928.95|939.05|928.55|19
1654278360000|2022-06-03 17:46:00|939.4|928.9|938.51|928.01|939.4|928.9|938.45|927.95|13
1654278370000|2022-06-03 17:46:10|938.53|928.03|938.68|928.18|938.8|928.3|938.53|928.03|7
1654278380000|2022-06-03 17:46:20|938.69|928.19|938.95|928.45|938.95|928.45|938.68|928.18|5
1654278390000|2022-06-03 17:46:30|939.1|928.6|940.03|929.53|940.07|929.57|938.95|928.45|19
1654278400000|2022-06-03 17:46:40|940.04|929.54|940.59|930.09|940.64|930.14|940.04|929.54|10
1654278410000|2022-06-03 17:46:50|940.67|930.17|941.14|930.64|941.14|930.64|940.6|930.1|8
1654278420000|2022-06-03 17:47:00|941.09|930.59|941.75|931.25|941.95|931.45|941.09|930.59|15
1654278430000|2022-06-03 17:47:10|941.7|931.2|941.95|931.45|942.15|931.65|941.7|931.2|11
1654278440000|2022-06-03 17:47:20|941.9|931.4|941.6|931.1|942|931.5|941.6|931.1|11
1654278450000|2022-06-03 17:47:30|941.55|931.05|941.65|931.15|941.65|931.15|941.5|931|11
1654278460000|2022-06-03 17:47:40|941.75|931.25|942.05|931.55|942.12|931.62|941.65|931.15|8
1654278470000|2022-06-03 17:47:50|942.02|931.52|941.9|931.4|942.02|931.52|941.9|931.4|8
1654278480000|2022-06-03 17:48:00|941.82|931.32|941.97|931.47|942.15|931.65|941.8|931.3|7
1654278490000|2022-06-03 17:48:10|941.95|931.45|941.99|931.49|942.03|931.53|941.86|931.36|11
1654278500000|2022-06-03 17:48:20|942.15|931.65|943.08|932.58|943.08|932.58|942.15|931.65|20
1654278510000|2022-06-03 17:48:30|943.17|932.67|942.98|932.48|943.22|932.72|942.98|932.48|11
1654278520000|2022-06-03 17:48:40|942.99|932.49|943.07|932.57|943.23|932.73|942.99|932.49|11
1654278530000|2022-06-03 17:48:50|943.09|932.59|943.34|932.84|943.85|933.35|943.09|932.59|19
1654278540000|2022-06-03 17:49:00|943.3|932.8|942.69|932.19|943.3|932.8|942.69|932.19|12
1654278550000|2022-06-03 17:49:10|942.68|932.18|943.29|932.79|943.29|932.79|942.52|932.02|18
1654278560000|2022-06-03 17:49:20|943.32|932.82|943.39|932.89|943.44|932.94|943.24|932.74|11
1654278570000|2022-06-03 17:49:30|943.44|932.94|943.7|933.2|943.79|933.29|943.44|932.94|7
1654278580000|2022-06-03 17:49:40|943.56|933.06|943.65|933.15|943.78|933.28|943.54|933.04|9
1654278590000|2022-06-03 17:49:50|943.62|933.12|943.74|933.24|943.74|933.24|943.62|933.12|7
1654278600000|2022-06-03 17:50:00|943.73|933.23|943.51|933.01|943.73|933.23|943.51|933.01|7
1654278610000|2022-06-03 17:50:10|943.53|933.03|944.16|933.66|944.16|933.66|943.53|933.03|10
1654278620000|2022-06-03 17:50:20|944.15|933.65|944.09|933.59|944.15|933.65|944.03|933.53|9
1654278630000|2022-06-03 17:50:30|944.08|933.58|944.07|933.57|944.08|933.58|944.07|933.57|2
1654278640000|2022-06-03 17:50:40|944.06|933.56|944.02|933.52|944.06|933.56|944.02|933.52|6
1654278650000|2022-06-03 17:50:50|944|933.5|943.66|933.16|944|933.5|943.66|933.16|9
1654278660000|2022-06-03 17:51:00|943.85|933.35|943.8|933.3|943.95|933.45|943.75|933.25|6
1654278670000|2022-06-03 17:51:10|943.75|933.25|943.8|933.3|943.85|933.35|943.75|933.25|4
1654278680000|2022-06-03 17:51:20|943.85|933.35|944.3|933.8|944.31|933.81|943.85|933.35|13
1654278690000|2022-06-03 17:51:30|944.32|933.82|944.72|934.22|944.86|934.36|944.29|933.79|15
1654278700000|2022-06-03 17:51:40|944.71|934.21|944.65|934.15|944.71|934.21|944.65|934.15|6
1654278710000|2022-06-03 17:51:50|944.64|934.14|944.64|934.14|944.64|934.14|944.64|934.14|1
1654278720000|2022-06-03 17:52:00|944.63|934.13|944.73|934.23|944.73|934.23|944.3|933.8|9
1654278730000|2022-06-03 17:52:10|944.75|934.25|944.82|934.32|944.85|934.35|944.75|934.25|10
1654278750000|2022-06-03 17:52:30|944.75|934.25|944.55|934.05|944.75|934.25|944.55|934.05|7
1654278760000|2022-06-03 17:52:40|944.53|934.03|944.42|933.92|944.53|934.03|944.36|933.86|12
1654278770000|2022-06-03 17:52:50|944.59|934.09|944.64|934.14|944.75|934.25|944.57|934.07|14
1654278780000|2022-06-03 17:53:00|944.62|934.12|944.62|934.12|944.65|934.15|944.56|934.06|8
1654278790000|2022-06-03 17:53:10|944.61|934.11|945.09|934.59|945.18|934.68|944.61|934.11|10
1654278800000|2022-06-03 17:53:20|945.1|934.6|945.16|934.66|945.16|934.66|945.06|934.56|7
1654278810000|2022-06-03 17:53:30|945.27|934.77|945|934.5|945.27|934.77|945|934.5|10
1654278820000|2022-06-03 17:53:40|944.96|934.46|944.12|933.62|944.96|934.46|944.12|933.62|16
1654278830000|2022-06-03 17:53:50|944.02|933.52|944.21|933.71|944.24|933.74|943.92|933.42|14
1654278840000|2022-06-03 17:54:00|944.09|933.59|943.71|933.21|944.09|933.59|943.47|932.97|17
1654278850000|2022-06-03 17:54:10|943.73|933.23|943.61|933.11|943.98|933.48|943.61|933.11|11
1654278860000|2022-06-03 17:54:20|943.6|933.1|943.65|933.15|943.68|933.18|943.53|933.03|8
1654278870000|2022-06-03 17:54:30|943.64|933.14|943.96|933.46|943.96|933.46|943.57|933.07|15
1654278880000|2022-06-03 17:54:40|943.94|933.44|941.95|931.45|943.98|933.48|941.67|931.17|12
1654278890000|2022-06-03 17:54:50|941.94|931.44|941.63|931.13|942.19|931.69|941.63|931.13|15
1654278900000|2022-06-03 17:55:00|941.38|930.88|940.88|930.38|941.38|930.88|940.88|930.38|12
1654278910000|2022-06-03 17:55:10|940.87|930.37|940.08|929.58|940.87|930.37|940.08|929.58|9
1654278920000|2022-06-03 17:55:20|940.05|929.55|940.75|930.25|940.82|930.32|940.03|929.53|17
1654278930000|2022-06-03 17:55:30|940.81|930.31|941.51|931.01|941.51|931.01|940.8|930.3|12
1654278940000|2022-06-03 17:55:40|941.56|931.06|941.81|931.31|941.93|931.43|941.51|931.01|10
1654278950000|2022-06-03 17:55:50|941.93|931.43|942.06|931.56|942.07|931.57|941.93|931.43|5
1654278960000|2022-06-03 17:56:00|942|931.5|942.07|931.57|942.07|931.57|941.76|931.26|13
1654278970000|2022-06-03 17:56:10|942.05|931.55|942.16|931.66|942.16|931.66|941.89|931.39|6
1654278980000|2022-06-03 17:56:20|942.14|931.64|942.45|931.95|942.45|931.95|942.14|931.64|12
1654278990000|2022-06-03 17:56:30|942.85|932.35|942.61|932.11|942.85|932.35|942.61|932.11|13
1654279000000|2022-06-03 17:56:40|942.59|932.09|942.01|931.51|942.61|932.11|942.01|931.51|7
1654279010000|2022-06-03 17:56:50|941.98|931.48|941.61|931.11|941.98|931.48|941.6|931.1|9
1654279020000|2022-06-03 17:57:00|941.23|930.73|941.14|930.64|941.32|930.82|941|930.5|20
1654279030000|2022-06-03 17:57:10|941.13|930.63|941.78|931.28|941.97|931.47|941.13|930.63|10
1654279040000|2022-06-03 17:57:20|941.68|931.18|941.64|931.14|941.68|931.18|941.57|931.07|13
1654279050000|2022-06-03 17:57:30|941.82|931.32|941.77|931.27|941.89|931.39|941.77|931.27|10
1654279060000|2022-06-03 17:57:40|941.76|931.26|941.62|931.12|941.76|931.26|941.61|931.11|12
1654279070000|2022-06-03 17:57:50|941.61|931.11|941.84|931.34|941.84|931.34|941.55|931.05|13
1654279080000|2022-06-03 17:58:00|941.82|931.32|941.8|931.3|941.84|931.34|941.8|931.3|7
1654279090000|2022-06-03 17:58:10|941.79|931.29|941.88|931.38|941.9|931.4|941.75|931.25|14
1654279100000|2022-06-03 17:58:20|941.86|931.36|941.96|931.46|941.97|931.47|941.86|931.36|7
1654279110000|2022-06-03 17:58:30|941.97|931.47|942.1|931.6|942.1|931.6|941.97|931.47|3
1654279120000|2022-06-03 17:58:40|942.01|931.51|942.06|931.56|942.06|931.56|942.01|931.51|2
1654279130000|2022-06-03 17:58:50|942.04|931.54|941.85|931.35|942.04|931.54|941.85|931.35|10
1654279140000|2022-06-03 17:59:00|941.83|931.33|941.74|931.24|941.83|931.33|941.74|931.24|7
1654279150000|2022-06-03 17:59:10|941.73|931.23|941.84|931.34|941.84|931.34|941.53|931.03|18
1654279160000|2022-06-03 17:59:20|941.86|931.36|941.85|931.35|941.86|931.36|941.85|931.35|2
1654279170000|2022-06-03 17:59:30|941.86|931.36|941.83|931.33|941.96|931.46|941.79|931.29|12
1654279180000|2022-06-03 17:59:40|941.81|931.31|941.74|931.24|941.81|931.31|941.74|931.24|8
1654279190000|2022-06-03 17:59:50|941.84|931.34|941.74|931.24|941.84|931.34|941.74|931.24|8
1654279200000|2022-06-03 18:00:00|941.64|931.14|940.93|930.43|941.64|931.14|940.87|930.37|17
1654279210000|2022-06-03 18:00:10|940.92|930.42|940|929.5|940.92|930.42|940|929.5|19
1654279220000|2022-06-03 18:00:20|939.98|929.48|940.02|929.52|940.07|929.57|939.92|929.42|15
1654279230000|2022-06-03 18:00:30|940|929.5|940.28|929.78|940.29|929.79|940|929.5|11
1654279240000|2022-06-03 18:00:40|940.29|929.79|941.04|930.54|941.13|930.63|940.28|929.78|14
1654279250000|2022-06-03 18:00:50|941.02|930.52|940.73|930.23|941.04|930.54|940.73|930.23|15
1654279260000|2022-06-03 18:01:00|940.32|929.82|939.96|929.46|940.32|929.82|939.96|929.46|21
1654279270000|2022-06-03 18:01:10|939.94|929.44|940.01|929.51|940.01|929.51|939.86|929.36|13
1654279280000|2022-06-03 18:01:20|939.99|929.49|939.95|929.45|940.02|929.52|939.89|929.39|11
1654279290000|2022-06-03 18:01:30|939.93|929.43|939.88|929.38|939.93|929.43|939.88|929.38|5
1654279300000|2022-06-03 18:01:40|939.87|929.37|939.83|929.33|939.96|929.46|939.83|929.33|9
1654279310000|2022-06-03 18:01:50|939.81|929.31|939.65|929.15|939.81|929.31|939.13|928.63|17
1654279320000|2022-06-03 18:02:00|939.72|929.22|939.91|929.41|939.97|929.47|939.72|929.22|6
1654279330000|2022-06-03 18:02:10|940.01|929.51|940.69|930.19|940.71|930.21|940.01|929.51|8
1654279340000|2022-06-03 18:02:20|940.68|930.18|940.61|930.11|940.68|930.18|940.6|930.1|8
1654279350000|2022-06-03 18:02:30|940.69|930.19|940.72|930.22|940.82|930.32|940.66|930.16|7
1654279360000|2022-06-03 18:02:40|940.69|930.19|941|930.5|941.1|930.6|940.67|930.17|9
1654279370000|2022-06-03 18:02:50|940.98|930.48|940.83|930.33|940.98|930.48|940.72|930.22|13
1654279380000|2022-06-03 18:03:00|941.06|930.56|941.14|930.64|941.14|930.64|941.06|930.56|6
1654279390000|2022-06-03 18:03:10|941.42|930.92|942.06|931.56|942.08|931.58|941.31|930.81|21
1654279400000|2022-06-03 18:03:20|942.08|931.58|942.01|931.51|942.16|931.66|942.01|931.51|18
1654279410000|2022-06-03 18:03:30|941.91|931.41|941.94|931.44|941.99|931.49|941.82|931.32|18
1654279420000|2022-06-03 18:03:40|942.01|931.51|942.09|931.59|942.19|931.69|941.96|931.46|16
1654279430000|2022-06-03 18:03:50|942.18|931.68|942.97|932.47|943.06|932.56|942.11|931.61|23
1654279440000|2022-06-03 18:04:00|942.96|932.46|942.87|932.37|942.97|932.47|942.87|932.37|7
1654279450000|2022-06-03 18:04:10|942.89|932.39|943.07|932.57|943.24|932.74|942.89|932.39|11
1654279460000|2022-06-03 18:04:20|943.05|932.55|942.88|932.38|943.05|932.55|942.88|932.38|9
1654279470000|2022-06-03 18:04:30|942.86|932.36|942.86|932.36|943.02|932.52|942.74|932.24|12
1654279480000|2022-06-03 18:04:40|942.85|932.35|943.12|932.62|943.12|932.62|942.83|932.33|13
1654279490000|2022-06-03 18:04:50|943.1|932.6|943.32|932.82|943.32|932.82|943.08|932.58|12
1654279500000|2022-06-03 18:05:00|943.3|932.8|943.14|932.64|943.3|932.8|943.14|932.64|10
1654279510000|2022-06-03 18:05:10|943.12|932.62|943.14|932.64|943.22|932.72|942.97|932.47|9
1654279520000|2022-06-03 18:05:20|943.13|932.63|943.03|932.53|943.13|932.63|943.03|932.53|11
1654279530000|2022-06-03 18:05:30|943.02|932.52|942.98|932.48|943.02|932.52|942.97|932.47|8
1654279540000|2022-06-03 18:05:40|942.99|932.49|943.02|932.52|943.13|932.63|942.98|932.48|9
1654279550000|2022-06-03 18:05:50|943.03|932.53|942.9|932.4|943.03|932.53|942.88|932.38|11
1654279560000|2022-06-03 18:06:00|942.88|932.38|942.88|932.38|942.92|932.42|942.86|932.36|9
1654279570000|2022-06-03 18:06:10|942.84|932.34|942.97|932.47|942.97|932.47|942.84|932.34|7
1654279610000|2022-06-03 18:06:50|943.16|932.66|943.45|932.95|943.45|932.95|943.11|932.61|6
1654279620000|2022-06-03 18:07:00|943.4|932.9|943.4|932.9|943.4|932.9|943.4|932.9|1
1654279630000|2022-06-03 18:07:10|943.45|932.95|943.26|932.76|943.45|932.95|943.11|932.61|5
1654279640000|2022-06-03 18:07:20|943.31|932.81|943.06|932.56|943.31|932.81|943.06|932.56|3
1654279650000|2022-06-03 18:07:30|943.11|932.61|943.06|932.56|943.11|932.61|943.06|932.56|2
1654279660000|2022-06-03 18:07:40|942.97|932.47|943.01|932.51|943.01|932.51|942.97|932.47|2
1654279670000|2022-06-03 18:07:50|942.97|932.47|942.97|932.47|942.97|932.47|942.97|932.47|1
1654279690000|2022-06-03 18:08:10|942.88|932.38|942.83|932.33|942.88|932.38|942.81|932.31|4
1654279700000|2022-06-03 18:08:20|942.84|932.34|942.85|932.35|942.85|932.35|942.84|932.34|4
1654279710000|2022-06-03 18:08:30|942.91|932.41|942.87|932.37|942.91|932.41|942.87|932.37|5
1654279720000|2022-06-03 18:08:40|942.88|932.38|942.34|931.84|942.91|932.41|942.02|931.52|18
1654279730000|2022-06-03 18:08:50|942.35|931.85|942.55|932.05|942.56|932.06|942.34|931.84|7
1654279740000|2022-06-03 18:09:00|942.51|932.01|942.34|931.84|942.56|932.06|942.33|931.83|10
1654279750000|2022-06-03 18:09:10|942.33|931.83|941.37|930.87|942.33|931.83|941.37|930.87|16
1654279760000|2022-06-03 18:09:20|941.36|930.86|940.79|930.29|941.36|930.86|940.79|930.29|12
1654279770000|2022-06-03 18:09:30|940.81|930.31|940.77|930.27|940.98|930.48|940.77|930.27|18
1654279780000|2022-06-03 18:09:40|940.74|930.24|940.77|930.27|940.94|930.44|940.74|930.24|16
1654279790000|2022-06-03 18:09:50|940.76|930.26|940.73|930.23|940.82|930.32|940.73|930.23|8
1654279800000|2022-06-03 18:10:00|940.72|930.22|939.97|929.47|940.72|930.22|939.97|929.47|13
1654279810000|2022-06-03 18:10:10|939.98|929.48|940.95|930.45|940.95|930.45|939.98|929.48|16
1654279820000|2022-06-03 18:10:20|940.85|930.35|940.76|930.26|940.85|930.35|940.76|930.26|5
1654279830000|2022-06-03 18:10:30|940.6|930.1|940.06|929.56|940.6|930.1|939.85|929.35|22
1654279840000|2022-06-03 18:10:40|940.08|929.58|939.62|929.12|940.34|929.84|939.62|929.12|18
1654279850000|2022-06-03 18:10:50|939.64|929.14|939.98|929.48|940.02|929.52|939.64|929.14|14
1654279860000|2022-06-03 18:11:00|939.82|929.32|939.75|929.25|939.82|929.32|939.7|929.2|11
1654279870000|2022-06-03 18:11:10|939.92|929.42|939.94|929.44|939.94|929.44|939.92|929.42|2
1654279880000|2022-06-03 18:11:20|940.04|929.54|939.39|928.89|940.04|929.54|939.33|928.83|11
1654279890000|2022-06-03 18:11:30|939.41|928.91|939.18|928.68|939.42|928.92|938.86|928.36|17
1654279900000|2022-06-03 18:11:40|939.17|928.67|938.96|928.46|939.24|928.74|938.95|928.45|12
1654279910000|2022-06-03 18:11:50|938.95|928.45|939.2|928.7|939.22|928.72|938.93|928.43|13
1654279920000|2022-06-03 18:12:00|939.18|928.68|938.14|927.64|939.18|928.68|938.12|927.62|20
1654279930000|2022-06-03 18:12:10|938.16|927.66|938.24|927.74|938.4|927.9|938.16|927.66|13
1654279940000|2022-06-03 18:12:20|938.25|927.75|938.18|927.68|938.25|927.75|938.17|927.67|10
1654279950000|2022-06-03 18:12:30|938.17|927.67|937.85|927.35|938.18|927.68|937.85|927.35|13
1654279960000|2022-06-03 18:12:40|937.83|927.33|937.6|927.1|937.83|927.33|937.6|927.1|12
1654279970000|2022-06-03 18:12:50|937.59|927.09|938.14|927.64|938.14|927.64|937.59|927.09|12
1654279980000|2022-06-03 18:13:00|938.15|927.65|937.93|927.43|938.15|927.65|937.92|927.42|13
1654279990000|2022-06-03 18:13:10|937.92|927.42|937.84|927.34|937.92|927.42|937.71|927.21|16
1654280000000|2022-06-03 18:13:20|937.8|927.3|937.64|927.14|937.8|927.3|937.64|927.14|8
1654280010000|2022-06-03 18:13:30|937.77|927.27|937.69|927.19|937.77|927.27|937.69|927.19|2
1654280030000|2022-06-03 18:13:50|937.68|927.18|937.66|927.16|937.68|927.18|937.66|927.16|3
1654280040000|2022-06-03 18:14:00|937.67|927.17|937.83|927.33|937.83|927.33|937.67|927.17|7
1654280050000|2022-06-03 18:14:10|937.82|927.32|937.83|927.33|937.83|927.33|937.82|927.32|8
1654280060000|2022-06-03 18:14:20|937.82|927.32|937.85|927.35|937.85|927.35|937.82|927.32|7
1654280080000|2022-06-03 18:14:40|937.77|927.27|937.85|927.35|937.85|927.35|937.77|927.27|8
1654280090000|2022-06-03 18:14:50|937.95|927.45|938.73|928.23|938.76|928.26|937.95|927.45|9
1654280100000|2022-06-03 18:15:00|938.72|928.22|938.75|928.25|938.75|928.25|938.2|927.7|17
1654280110000|2022-06-03 18:15:10|938.7|928.2|938.51|928.01|938.73|928.23|938.51|928.01|10
1654280120000|2022-06-03 18:15:20|938.45|927.95|938.18|927.68|938.45|927.95|938.08|927.58|15
1654280130000|2022-06-03 18:15:30|938.17|927.67|937.99|927.49|938.17|927.67|937.99|927.49|10
1654280140000|2022-06-03 18:15:40|937.86|927.36|937.75|927.25|937.86|927.36|937.75|927.25|2
1654280220000|2022-06-03 18:17:00|937.9|927.4|937.9|927.4|937.9|927.4|937.9|927.4|1
1654280230000|2022-06-03 18:17:10|938|927.5|937.95|927.45|938|927.5|937.85|927.35|6
1654280240000|2022-06-03 18:17:20|938|927.5|938.87|928.37|938.87|928.37|938|927.5|14
1654280250000|2022-06-03 18:17:30|938.89|928.39|939.06|928.56|939.13|928.63|938.89|928.39|12
1654280260000|2022-06-03 18:17:40|939.05|928.55|939.31|928.81|939.43|928.93|939.03|928.53|18
1654280270000|2022-06-03 18:17:50|939.32|928.82|938.83|928.33|939.51|929.01|938.83|928.33|17
1654280280000|2022-06-03 18:18:00|938.87|928.37|939.39|928.89|939.39|928.89|938.87|928.37|15
1654280290000|2022-06-03 18:18:10|939.41|928.91|939.77|929.27|939.79|929.29|939.41|928.91|10
1654280300000|2022-06-03 18:18:20|939.79|929.29|939.97|929.47|939.97|929.47|939.61|929.11|12
1654280310000|2022-06-03 18:18:30|940.04|929.54|939.91|929.41|940.19|929.69|939.89|929.39|7
1654280320000|2022-06-03 18:18:40|939.89|929.39|940.17|929.67|940.48|929.98|939.89|929.39|16
1654280330000|2022-06-03 18:18:50|940.18|929.68|940.51|930.01|940.66|930.16|940.18|929.68|11
1654280340000|2022-06-03 18:19:00|940.46|929.96|940.09|929.59|940.46|929.96|940.09|929.59|11
1654280350000|2022-06-03 18:19:10|940.1|929.6|940.69|930.19|940.74|930.24|939.85|929.35|17
1654280360000|2022-06-03 18:19:20|940.75|930.25|941.22|930.72|941.22|930.72|940.75|930.25|15
1654280370000|2022-06-03 18:19:30|941.14|930.64|941.42|930.92|941.65|931.15|941.14|930.64|13
1654280380000|2022-06-03 18:19:40|941.33|930.83|941.08|930.58|941.33|930.83|941.05|930.55|9
1654280390000|2022-06-03 18:19:50|941.2|930.7|941.15|930.65|941.31|930.81|941.15|930.65|6
1654280400000|2022-06-03 18:20:00|941.14|930.64|941.05|930.55|941.14|930.64|941.05|930.55|2
1654280410000|2022-06-03 18:20:10|941.06|930.56|941.05|930.55|941.13|930.63|941.05|930.55|6
1654280420000|2022-06-03 18:20:20|940.98|930.48|940.82|930.32|940.98|930.48|940.82|930.32|3
1654280430000|2022-06-03 18:20:30|941.03|930.53|940.88|930.38|941.03|930.53|940.88|930.38|2
1654280440000|2022-06-03 18:20:40|940.98|930.48|940.82|930.32|940.98|930.48|940.82|930.32|4
1654280480000|2022-06-03 18:21:20|940.93|930.43|940.98|930.48|940.98|930.48|940.82|930.32|7
1654280490000|2022-06-03 18:21:30|941.23|930.73|940.98|930.48|941.65|931.15|940.98|930.48|10
1654280500000|2022-06-03 18:21:40|940.93|930.43|940.98|930.48|940.98|930.48|940.93|930.43|2
1654280510000|2022-06-03 18:21:50|941.65|931.15|941.14|930.64|941.65|931.15|941.14|930.64|6
1654280520000|2022-06-03 18:22:00|941.29|930.79|941.55|931.05|941.85|931.35|941.26|930.76|17
1654280530000|2022-06-03 18:22:10|941.39|930.89|941.3|930.8|941.39|930.89|941.29|930.79|9
1654280540000|2022-06-03 18:22:20|941.31|930.81|941.46|930.96|941.58|931.08|941.31|930.81|6
1654280550000|2022-06-03 18:22:30|941.47|930.97|941.62|931.12|941.64|931.14|941.47|930.97|8
1654280560000|2022-06-03 18:22:40|941.63|931.13|941.47|930.97|941.63|931.13|941.46|930.96|4
1654280570000|2022-06-03 18:22:50|941.53|931.03|941.59|931.09|941.59|931.09|941.53|931.03|3
1654280580000|2022-06-03 18:23:00|941.57|931.07|941.57|931.07|941.57|931.07|941.57|931.07|1
1654280590000|2022-06-03 18:23:10|941.58|931.08|941.58|931.08|941.69|931.19|941.58|931.08|11
1654280600000|2022-06-03 18:23:20|941.59|931.09|941.21|930.71|941.59|931.09|941.21|930.71|8
1654280610000|2022-06-03 18:23:30|941.16|930.66|940.82|930.32|941.16|930.66|940.82|930.32|15
1654280620000|2022-06-03 18:23:40|940.71|930.21|940.75|930.25|940.75|930.25|940.71|930.21|5
1654280630000|2022-06-03 18:23:50|940.76|930.26|940.38|929.88|940.77|930.27|940.18|929.68|10
1654280640000|2022-06-03 18:24:00|940.36|929.86|940.59|930.09|940.64|930.14|940.36|929.86|7
1654280650000|2022-06-03 18:24:10|940.57|930.07|940.64|930.14|940.64|930.14|940.57|930.07|4
1654280660000|2022-06-03 18:24:20|940.74|930.24|940.79|930.29|940.79|930.29|940.69|930.19|5
1654280670000|2022-06-03 18:24:30|940.84|930.34|941.93|931.43|942.03|931.53|940.84|930.34|17
1654280680000|2022-06-03 18:24:40|941.91|931.41|941.95|931.45|941.95|931.45|941.74|931.24|16
1654280690000|2022-06-03 18:24:50|941.96|931.46|942.27|931.77|942.42|931.92|941.96|931.46|16
1654280700000|2022-06-03 18:25:00|942.24|931.74|941.46|930.96|942.24|931.74|941.46|930.96|25
1654280710000|2022-06-03 18:25:10|941.43|930.93|941.29|930.79|941.43|930.93|941.21|930.71|10
1654280720000|2022-06-03 18:25:20|941.4|930.9|941.46|930.96|941.63|931.13|941.3|930.8|11
1654280730000|2022-06-03 18:25:30|941.43|930.93|941.92|931.42|941.99|931.49|941.39|930.89|20
1654280740000|2022-06-03 18:25:40|941.9|931.4|941.87|931.37|941.92|931.42|941.8|931.3|10
1654280750000|2022-06-03 18:25:50|941.89|931.39|941.83|931.33|942.01|931.51|941.83|931.33|14
1654280760000|2022-06-03 18:26:00|941.82|931.32|941.37|930.87|942.07|931.57|941.37|930.87|15
1654280770000|2022-06-03 18:26:10|941.39|930.89|941.69|931.19|941.83|931.33|941.38|930.88|12
1654280780000|2022-06-03 18:26:20|941.68|931.18|941.89|931.39|941.93|931.43|941.66|931.16|14
1654280790000|2022-06-03 18:26:30|941.87|931.37|941.89|931.39|941.89|931.39|941.87|931.37|4
1654280800000|2022-06-03 18:26:40|941.96|931.46|941.94|931.44|941.96|931.46|941.94|931.44|2
1654280810000|2022-06-03 18:26:50|942.01|931.51|942.16|931.66|942.27|931.77|942.01|931.51|13
1654280820000|2022-06-03 18:27:00|942.15|931.65|942.05|931.55|942.15|931.65|942.05|931.55|5
1654280830000|2022-06-03 18:27:10|942.1|931.6|942.05|931.55|942.12|931.62|942.05|931.55|4
1654280840000|2022-06-03 18:27:20|942.06|931.56|942.17|931.67|942.19|931.69|942.06|931.56|5
1654280850000|2022-06-03 18:27:30|942.19|931.69|942.13|931.63|942.29|931.79|942.13|931.63|6
1654280870000|2022-06-03 18:27:50|942.07|931.57|942.07|931.57|942.07|931.57|942.05|931.55|3
1654280880000|2022-06-03 18:28:00|942.05|931.55|942.17|931.67|942.17|931.67|942.05|931.55|3
1654280890000|2022-06-03 18:28:10|942.18|931.68|942.01|931.51|942.18|931.68|942.01|931.51|6
1654280900000|2022-06-03 18:28:20|941.96|931.46|942.1|931.6|942.2|931.7|941.95|931.45|12
1654280910000|2022-06-03 18:28:30|942.17|931.67|942.22|931.72|942.33|931.83|942.17|931.67|10
1654280920000|2022-06-03 18:28:40|942.23|931.73|942.23|931.73|942.23|931.73|942.23|931.73|1
1654280930000|2022-06-03 18:28:50|942.24|931.74|942.65|932.15|942.7|932.2|942.24|931.74|6
1654280940000|2022-06-03 18:29:00|942.76|932.26|942.17|931.67|942.76|932.26|942.17|931.67|8
1654280950000|2022-06-03 18:29:10|942.22|931.72|942.17|931.67|942.24|931.74|942.14|931.64|14
1654280960000|2022-06-03 18:29:20|942.15|931.65|942.3|931.8|942.44|931.94|942.15|931.65|14
1654280970000|2022-06-03 18:29:30|942.32|931.82|942.35|931.85|942.47|931.97|942.32|931.82|5
1654280980000|2022-06-03 18:29:40|942.37|931.87|942.3|931.8|942.37|931.87|942.3|931.8|3
1654280990000|2022-06-03 18:29:50|942.35|931.85|942.52|932.02|942.52|932.02|942.3|931.8|9
1654281000000|2022-06-03 18:30:00|942.59|932.09|942.1|931.6|942.59|932.09|942|931.5|17
1654281010000|2022-06-03 18:30:10|942.12|931.62|942.32|931.82|942.41|931.91|942.1|931.6|9
1654281020000|2022-06-03 18:30:20|942.3|931.8|942.32|931.82|942.32|931.82|942.3|931.8|2
1654281030000|2022-06-03 18:30:30|942.24|931.74|942.2|931.7|942.24|931.74|942.2|931.7|2
1654281050000|2022-06-03 18:30:50|942|931.5|941.49|930.99|942|931.5|941.49|930.99|2
1654281060000|2022-06-03 18:31:00|941.07|930.57|941.55|931.05|941.6|931.1|941.04|930.54|11
1654281070000|2022-06-03 18:31:10|942.34|931.84|942.37|931.87|942.44|931.94|942.29|931.79|18
1654281080000|2022-06-03 18:31:20|942.35|931.85|942.42|931.92|942.46|931.96|942.35|931.85|18
1654281090000|2022-06-03 18:31:30|942.44|931.94|942.65|932.15|942.65|932.15|942.37|931.87|5
1654281100000|2022-06-03 18:31:40|942.64|932.14|942.42|931.92|942.64|932.14|942.41|931.91|6
1654281110000|2022-06-03 18:31:50|942.41|931.91|942.72|932.22|942.82|932.32|942.41|931.91|7
1654281120000|2022-06-03 18:32:00|942.67|932.17|942.62|932.12|942.72|932.22|942.57|932.07|5
1654281130000|2022-06-03 18:32:10|942.72|932.22|942.6|932.1|942.72|932.22|942.54|932.04|10
1654281140000|2022-06-03 18:32:20|942.7|932.2|942.95|932.45|943|932.5|942.7|932.2|10
1654281150000|2022-06-03 18:32:30|943|932.5|943|932.5|943|932.5|943|932.5|1
1654281160000|2022-06-03 18:32:40|943.05|932.55|943.25|932.75|943.25|932.75|943|932.5|8
1654281170000|2022-06-03 18:32:50|943.3|932.8|943.3|932.8|943.35|932.85|943.2|932.7|6
1654281180000|2022-06-03 18:33:00|943.25|932.75|943.13|932.63|943.35|932.85|943.08|932.58|13
1654281190000|2022-06-03 18:33:10|943.03|932.53|943.12|932.62|943.27|932.77|943.03|932.53|9
1654281200000|2022-06-03 18:33:20|942.99|932.49|943.06|932.56|943.07|932.57|942.91|932.41|9
1654281210000|2022-06-03 18:33:30|943.09|932.59|943.2|932.7|943.37|932.87|943.09|932.59|8
1654281220000|2022-06-03 18:33:40|943.29|932.79|943.41|932.91|943.41|932.91|943.27|932.77|6
1654281230000|2022-06-03 18:33:50|943.46|932.96|944.22|933.72|944.27|933.77|943.41|932.91|13
1654281240000|2022-06-03 18:34:00|944.24|933.74|944.25|933.75|944.64|934.14|944.2|933.7|11
1654281250000|2022-06-03 18:34:10|944.26|933.76|944.28|933.78|944.33|933.83|944.26|933.76|7
1654281260000|2022-06-03 18:34:20|944.29|933.79|944.25|933.75|944.29|933.79|944.25|933.75|4
1654281270000|2022-06-03 18:34:30|944.26|933.76|944.36|933.86|944.38|933.88|944.26|933.76|5
1654281280000|2022-06-03 18:34:40|944.33|933.83|945.15|934.65|945.24|934.74|944.3|933.8|20
1654281290000|2022-06-03 18:34:50|945.17|934.67|944.57|934.07|945.17|934.67|944.57|934.07|10
1654281300000|2022-06-03 18:35:00|944.55|934.05|944.98|934.48|945.11|934.61|944.55|934.05|17
1654281310000|2022-06-03 18:35:10|944.95|934.45|945.03|934.53|945.09|934.59|944.95|934.45|11
1654281320000|2022-06-03 18:35:20|945.18|934.68|945|934.5|945.18|934.68|944.99|934.49|12
1654281330000|2022-06-03 18:35:30|944.98|934.48|944.85|934.35|944.98|934.48|944.85|934.35|5
1654281340000|2022-06-03 18:35:40|944.78|934.28|944.76|934.26|944.78|934.28|944.59|934.09|14
1654281350000|2022-06-03 18:35:50|944.73|934.23|944.85|934.35|944.91|934.41|944.73|934.23|10
1654281360000|2022-06-03 18:36:00|944.83|934.33|944.69|934.19|944.83|934.33|944.66|934.16|11
1654281370000|2022-06-03 18:36:10|944.82|934.32|944.78|934.28|944.82|934.32|944.78|934.28|2
1654281390000|2022-06-03 18:36:30|944.88|934.38|944.88|934.38|944.88|934.38|944.88|934.38|1
1654281400000|2022-06-03 18:36:40|944.93|934.43|944.83|934.33|944.93|934.43|944.83|934.33|3
1654281410000|2022-06-03 18:36:50|944.64|934.14|944.61|934.11|944.67|934.17|944.61|934.11|9
1654281420000|2022-06-03 18:37:00|944.68|934.18|944.26|933.76|944.71|934.21|944.26|933.76|14
1654281430000|2022-06-03 18:37:10|944.25|933.75|943.74|933.24|944.25|933.75|943.73|933.23|15
1654281440000|2022-06-03 18:37:20|943.73|933.23|943.53|933.03|943.73|933.23|943.46|932.96|13
1654281450000|2022-06-03 18:37:30|943.61|933.11|943.86|933.36|943.92|933.42|943.61|933.11|9
1654281460000|2022-06-03 18:37:40|943.81|933.31|943.21|932.71|943.81|933.31|943.21|932.71|12
1654281470000|2022-06-03 18:37:50|943.2|932.7|943.2|932.7|943.2|932.7|943.2|932.7|1
1654281480000|2022-06-03 18:38:00|943.15|932.65|943.85|933.35|943.85|933.35|943.13|932.63|5
1654281490000|2022-06-03 18:38:10|943.73|933.23|943.36|932.86|943.73|933.23|943.36|932.86|9
1654281500000|2022-06-03 18:38:20|943.34|932.84|943.16|932.66|943.34|932.84|943.16|932.66|5
1654281510000|2022-06-03 18:38:30|943.14|932.64|943.09|932.59|943.14|932.64|943.09|932.59|2
1654281520000|2022-06-03 18:38:40|942.99|932.49|942.9|932.4|942.99|932.49|942.85|932.35|7
1654281530000|2022-06-03 18:38:50|942.85|932.35|942.8|932.3|942.92|932.42|942.77|932.27|5
1654281540000|2022-06-03 18:39:00|942.78|932.28|942.79|932.29|942.89|932.39|942.7|932.2|10
1654281550000|2022-06-03 18:39:10|942.78|932.28|942.02|931.52|942.78|932.28|942.02|931.52|18
1654281560000|2022-06-03 18:39:20|942|931.5|942.75|932.25|942.87|932.37|942|931.5|13
1654281570000|2022-06-03 18:39:30|942.7|932.2|942.65|932.15|942.86|932.36|942.56|932.06|14
1654281580000|2022-06-03 18:39:40|942.64|932.14|942.74|932.24|942.77|932.27|942.58|932.08|13
1654281590000|2022-06-03 18:39:50|942.66|932.16|942.67|932.17|942.67|932.17|942.63|932.13|7
1654281600000|2022-06-03 18:40:00|942.87|932.37|942.79|932.29|942.87|932.37|942.79|932.29|10
1654281610000|2022-06-03 18:40:10|942.8|932.3|942.24|931.74|942.8|932.3|942.24|931.74|6
1654281620000|2022-06-03 18:40:20|942.23|931.73|942.56|932.06|942.61|932.11|942.23|931.73|15
1654281630000|2022-06-03 18:40:30|942.55|932.05|942.36|931.86|942.55|932.05|942.15|931.65|12
1654281640000|2022-06-03 18:40:40|942.35|931.85|942.39|931.89|942.41|931.91|942.35|931.85|11
1654281650000|2022-06-03 18:40:50|942.4|931.9|942.38|931.88|942.4|931.9|942.37|931.87|3
1654281660000|2022-06-03 18:41:00|942.58|932.08|942.56|932.06|942.67|932.17|942.49|931.99|14
1654281670000|2022-06-03 18:41:10|942.57|932.07|942.49|931.99|942.57|932.07|942.44|931.94|11
1654281680000|2022-06-03 18:41:20|942.54|932.04|942.57|932.07|942.57|932.07|942.54|932.04|3
1654281690000|2022-06-03 18:41:30|942.5|932|942.74|932.24|942.84|932.34|942.5|932|5
1654281700000|2022-06-03 18:41:40|942.79|932.29|942.79|932.29|942.79|932.29|942.74|932.24|3
1654281720000|2022-06-03 18:42:00|942.74|932.24|942.79|932.29|942.89|932.39|942.74|932.24|5
1654281730000|2022-06-03 18:42:10|942.74|932.24|942.74|932.24|942.74|932.24|942.74|932.24|1
1654281740000|2022-06-03 18:42:20|942.64|932.14|942.54|932.04|942.64|932.14|942.54|932.04|2
1654281750000|2022-06-03 18:42:30|942.64|932.14|942.64|932.14|942.64|932.14|942.64|932.14|1
1654281760000|2022-06-03 18:42:40|942.59|932.09|942.49|931.99|942.59|932.09|942.49|931.99|10
1654281770000|2022-06-03 18:42:50|942.51|932.01|942.39|931.89|942.51|932.01|942.35|931.85|7
1654281780000|2022-06-03 18:43:00|942.4|931.9|942.56|932.06|942.56|932.06|942.4|931.9|13
1654281790000|2022-06-03 18:43:10|942.51|932.01|942.61|932.11|942.77|932.27|942.51|932.01|13
1654281800000|2022-06-03 18:43:20|942.66|932.16|942.66|932.16|942.66|932.16|942.66|932.16|1
1654281810000|2022-06-03 18:43:30|942.71|932.21|942.81|932.31|942.81|932.31|942.71|932.21|3
1654281820000|2022-06-03 18:43:40|942.76|932.26|942.56|932.06|942.76|932.26|942.56|932.06|7
1654281830000|2022-06-03 18:43:50|942.51|932.01|942.56|932.06|942.61|932.11|942.51|932.01|3
1654281840000|2022-06-03 18:44:00|942.61|932.11|943.65|933.15|943.7|933.2|942.61|932.11|13
1654281850000|2022-06-03 18:44:10|943.95|933.45|944.05|933.55|944.05|933.55|943.95|933.45|3
1654281860000|2022-06-03 18:44:20|944|933.5|943.9|933.4|944|933.5|943.9|933.4|3
1654281870000|2022-06-03 18:44:30|943.95|933.45|943.9|933.4|943.95|933.45|943.9|933.4|2
1654281880000|2022-06-03 18:44:40|943.95|933.45|943.95|933.45|943.95|933.45|943.95|933.45|1
1654281890000|2022-06-03 18:44:50|944|933.5|944.45|933.95|944.65|934.15|944|933.5|10
1654281900000|2022-06-03 18:45:00|944.17|933.67|944.23|933.73|944.48|933.98|943.92|933.42|12
1654281910000|2022-06-03 18:45:10|944.1|933.6|943.17|932.67|944.1|933.6|943.17|932.67|8
1654281920000|2022-06-03 18:45:20|943.14|932.64|942.99|932.49|943.14|932.64|942.99|932.49|9
1654281930000|2022-06-03 18:45:30|943|932.5|943.05|932.55|943.05|932.55|942.92|932.42|10
1654281940000|2022-06-03 18:45:40|943.1|932.6|943.02|932.52|943.1|932.6|942.9|932.4|13
1654281950000|2022-06-03 18:45:50|943|932.5|943.01|932.51|943.06|932.56|942.92|932.42|9
1654281960000|2022-06-03 18:46:00|942.98|932.48|943.03|932.53|943.05|932.55|942.95|932.45|7
1654281970000|2022-06-03 18:46:10|943.04|932.54|942.98|932.48|943.04|932.54|942.98|932.48|4
1654281980000|2022-06-03 18:46:20|942.94|932.44|943.02|932.52|943.07|932.57|942.91|932.41|12
1654281990000|2022-06-03 18:46:30|943.03|932.53|942.99|932.49|943.04|932.54|942.98|932.48|7
1654282000000|2022-06-03 18:46:40|943.05|932.55|942.95|932.45|943.05|932.55|942.95|932.45|11
1654282010000|2022-06-03 18:46:50|942.94|932.44|942.84|932.34|942.95|932.45|942.84|932.34|9
1654282020000|2022-06-03 18:47:00|942.83|932.33|942.82|932.32|942.83|932.33|942.82|932.32|2
1654282030000|2022-06-03 18:47:10|942.81|932.31|942.13|931.63|942.81|932.31|942.04|931.54|14
1654282040000|2022-06-03 18:47:20|942.09|931.59|942.12|931.62|942.12|931.62|942.05|931.55|4
1654282060000|2022-06-03 18:47:40|942.09|931.59|942.26|931.76|942.26|931.76|942.09|931.59|3
1654282070000|2022-06-03 18:47:50|942.31|931.81|943.05|932.55|943.07|932.57|942.31|931.81|11
1654282080000|2022-06-03 18:48:00|942.99|932.49|942.91|932.41|942.99|932.49|942.91|932.41|6
1654282090000|2022-06-03 18:48:10|942.8|932.3|942.92|932.42|942.92|932.42|942.44|931.94|13
1654282100000|2022-06-03 18:48:20|942.9|932.4|943.06|932.56|943.06|932.56|942.89|932.39|7
1654282110000|2022-06-03 18:48:30|943.04|932.54|943.04|932.54|943.04|932.54|943.04|932.54|1
1654282120000|2022-06-03 18:48:40|943.06|932.56|943.49|932.99|943.49|932.99|943.06|932.56|8
1654282130000|2022-06-03 18:48:50|943.52|933.02|943.88|933.38|943.89|933.39|943.52|933.02|4
1654282140000|2022-06-03 18:49:00|943.89|933.39|943.69|933.19|943.89|933.39|943.63|933.13|13
1654282150000|2022-06-03 18:49:10|943.67|933.17|943.22|932.72|943.67|933.17|943.13|932.63|12
1654282160000|2022-06-03 18:49:20|943.24|932.74|942.88|932.38|943.24|932.74|942.88|932.38|13
1654282170000|2022-06-03 18:49:30|942.9|932.4|942.9|932.4|942.93|932.43|942.89|932.39|9
1654282180000|2022-06-03 18:49:40|942.89|932.39|942.9|932.4|942.9|932.4|942.89|932.39|6
1654282190000|2022-06-03 18:49:50|942.92|932.42|942.96|932.46|942.96|932.46|942.89|932.39|6
1654282200000|2022-06-03 18:50:00|942.97|932.47|942.88|932.38|942.98|932.48|942.8|932.3|11
1654282210000|2022-06-03 18:50:10|942.87|932.37|942.78|932.28|942.87|932.37|942.75|932.25|12
1654282220000|2022-06-03 18:50:20|942.77|932.27|942.9|932.4|942.91|932.41|942.76|932.26|5
1654282230000|2022-06-03 18:50:30|942.91|932.41|942.87|932.37|942.91|932.41|942.86|932.36|5
1654282240000|2022-06-03 18:50:40|942.88|932.38|942.85|932.35|942.88|932.38|942.85|932.35|4
1654282250000|2022-06-03 18:50:50|942.86|932.36|942.86|932.36|942.86|932.36|942.86|932.36|1
1654282260000|2022-06-03 18:51:00|942.87|932.37|943.18|932.68|943.18|932.68|942.87|932.37|5
1654282270000|2022-06-03 18:51:10|943.13|932.63|942.82|932.32|943.13|932.63|942.82|932.32|9
1654282280000|2022-06-03 18:51:20|942.92|932.42|942.96|932.46|942.96|932.46|942.92|932.42|3
1654282290000|2022-06-03 18:51:30|942.98|932.48|943.08|932.58|943.09|932.59|942.98|932.48|10
1654282300000|2022-06-03 18:51:40|943.13|932.63|943.05|932.55|943.13|932.63|943.04|932.54|7
1654282310000|2022-06-03 18:51:50|943.06|932.56|943.45|932.95|943.45|932.95|943.06|932.56|7
1654282320000|2022-06-03 18:52:00|943.5|933|943.45|932.95|943.5|933|943.45|932.95|12
1654282330000|2022-06-03 18:52:10|943.5|933|944.12|933.62|944.12|933.62|943.5|933|10
1654282340000|2022-06-03 18:52:20|944.07|933.57|943.8|933.3|944.07|933.57|943.8|933.3|5
1654282350000|2022-06-03 18:52:30|943.82|933.32|944.75|934.25|944.75|934.25|943.82|933.32|17
1654282360000|2022-06-03 18:52:40|944.73|934.23|944.97|934.47|945.01|934.51|944.73|934.23|10
1654282370000|2022-06-03 18:52:50|944.99|934.49|945.19|934.69|945.19|934.69|944.99|934.49|6
1654282380000|2022-06-03 18:53:00|945.22|934.72|945.27|934.77|945.35|934.85|945.21|934.71|7
1654282390000|2022-06-03 18:53:10|945.28|934.78|945.46|934.96|945.5|935|945.28|934.78|11
1654282400000|2022-06-03 18:53:20|945.8|935.3|946|935.5|946.15|935.65|945.8|935.3|8
1654282410000|2022-06-03 18:53:30|945.95|935.45|945.45|934.95|946|935.5|945.45|934.95|7
1654282420000|2022-06-03 18:53:40|945.4|934.9|945.32|934.82|945.4|934.9|945.32|934.82|3
1654282430000|2022-06-03 18:53:50|945.25|934.75|945.03|934.53|945.25|934.75|944.99|934.49|5
1654282440000|2022-06-03 18:54:00|945|934.5|944.31|933.81|945.02|934.52|944.29|933.79|15
1654282450000|2022-06-03 18:54:10|944.14|933.64|944.35|933.85|944.35|933.85|943.87|933.37|11
1654282460000|2022-06-03 18:54:20|944.4|933.9|944.9|934.4|944.95|934.45|944.4|933.9|7
1654282470000|2022-06-03 18:54:30|944.85|934.35|944.85|934.35|944.9|934.4|944.85|934.35|3
1654282480000|2022-06-03 18:54:40|944.8|934.3|943.92|933.42|944.8|934.3|943.92|933.42|9
1654282490000|2022-06-03 18:54:50|943.83|933.33|943.82|933.32|943.83|933.33|943.8|933.3|6
1654282500000|2022-06-03 18:55:00|943.64|933.14|943.01|932.51|943.64|933.14|943.01|932.51|7
1654282510000|2022-06-03 18:55:10|943.02|932.52|943.29|932.79|943.29|932.79|943.02|932.52|2
1654282520000|2022-06-03 18:55:20|943.23|932.73|943.07|932.57|943.23|932.73|943.07|932.57|4
1654282530000|2022-06-03 18:55:30|943.14|932.64|943.14|932.64|943.14|932.64|943.14|932.64|1
1654282540000|2022-06-03 18:55:40|943.13|932.63|943.22|932.72|943.22|932.72|943.13|932.63|3
1654282550000|2022-06-03 18:55:50|943.2|932.7|942.84|932.34|943.2|932.7|942.75|932.25|10
1654282560000|2022-06-03 18:56:00|942.83|932.33|944|933.5|944|933.5|942.83|932.33|17
1654282570000|2022-06-03 18:56:10|943.95|933.45|943.76|933.26|943.95|933.45|943.76|933.26|3
1654282580000|2022-06-03 18:56:20|943.93|933.43|944.18|933.68|944.5|934|943.9|933.4|10
1654282590000|2022-06-03 18:56:30|944.24|933.74|944.13|933.63|944.24|933.74|944.13|933.63|3
1654282600000|2022-06-03 18:56:40|944.17|933.67|944.23|933.73|944.23|933.73|944.17|933.67|2
1654282610000|2022-06-03 18:56:50|944.33|933.83|944.7|934.2|944.7|934.2|944.33|933.83|8
1654282620000|2022-06-03 18:57:00|944.67|934.17|944.52|934.02|944.67|934.17|944.52|934.02|3
1654282630000|2022-06-03 18:57:10|944.62|934.12|944.55|934.05|944.7|934.2|944.55|934.05|4
1654282640000|2022-06-03 18:57:20|944.35|933.85|944.35|933.85|944.35|933.85|944.35|933.85|1
1654282650000|2022-06-03 18:57:30|943.99|933.49|943.9|933.4|943.99|933.49|943.7|933.2|6
1654282670000|2022-06-03 18:57:50|943.98|933.48|943.78|933.28|943.98|933.48|943.78|933.28|3
1654282690000|2022-06-03 18:58:10|943.75|933.25|944.4|933.9|944.4|933.9|943.75|933.25|7
1654282700000|2022-06-03 18:58:20|944.55|934.05|944.9|934.4|944.95|934.45|944.55|934.05|6
1654282710000|2022-06-03 18:58:30|944.85|934.35|944.8|934.3|944.85|934.35|944.8|934.3|2
1654282720000|2022-06-03 18:58:40|944.75|934.25|944.7|934.2|944.75|934.25|944.65|934.15|4
1654282730000|2022-06-03 18:58:50|944.65|934.15|944.7|934.2|944.7|934.2|944.55|934.05|6
1654282740000|2022-06-03 18:59:00|944.65|934.15|944.55|934.05|944.7|934.2|944.55|934.05|8
1654282750000|2022-06-03 18:59:10|944.6|934.1|944.6|934.1|944.65|934.15|944.6|934.1|3
1654282760000|2022-06-03 18:59:20|944.55|934.05|944.25|933.75|944.6|934.1|944.25|933.75|6
1654282770000|2022-06-03 18:59:30|943.98|933.48|943.98|933.48|943.98|933.48|943.98|933.48|1
1654282780000|2022-06-03 18:59:40|943.85|933.35|944.13|933.63|944.13|933.63|943.85|933.35|5
1654282790000|2022-06-03 18:59:50|944.23|933.73|944.13|933.63|944.23|933.73|944.13|933.63|2
1654282800000|2022-06-03 19:00:00|944.08|933.58|943.91|933.41|944.08|933.58|943.91|933.41|4
1654282810000|2022-06-03 19:00:10|944.01|933.51|944.32|933.82|944.32|933.82|944.01|933.51|3
1654282820000|2022-06-03 19:00:20|944.5|934|944.22|933.72|944.5|934|944.22|933.72|10
1654282830000|2022-06-03 19:00:30|944.32|933.82|944.23|933.73|944.32|933.82|944.23|933.73|4
1654282840000|2022-06-03 19:00:40|944.28|933.78|944.28|933.78|944.38|933.88|944.23|933.73|6
1654282850000|2022-06-03 19:00:50|944.38|933.88|944.4|933.9|944.41|933.91|944.28|933.78|9
1654282860000|2022-06-03 19:01:00|944.15|933.65|944.3|933.8|944.3|933.8|944.15|933.65|3
1654282870000|2022-06-03 19:01:10|944.35|933.85|945|934.5|945.15|934.65|944.35|933.85|11
1654282880000|2022-06-03 19:01:20|944.95|934.45|944.95|934.45|945|934.5|944.85|934.35|9
1654282890000|2022-06-03 19:01:30|945|934.5|944.15|933.65|945|934.5|944.15|933.65|10
1654282910000|2022-06-03 19:01:50|944.05|933.55|943.04|932.54|944.05|933.55|942.97|932.47|8
1654282920000|2022-06-03 19:02:00|943.13|932.63|943.05|932.55|943.47|932.97|943.05|932.55|10
1654282930000|2022-06-03 19:02:10|942.88|932.38|942.86|932.36|943.28|932.78|942.86|932.36|8
1654282940000|2022-06-03 19:02:20|942.77|932.27|942.39|931.89|942.77|932.27|942.39|931.89|4
1654282950000|2022-06-03 19:02:30|942.41|931.91|942.72|932.22|942.79|932.29|942.41|931.91|9
1654282960000|2022-06-03 19:02:40|942.69|932.19|942.64|932.14|942.7|932.2|942.64|932.14|3
1654282970000|2022-06-03 19:02:50|942.59|932.09|943.39|932.89|943.39|932.89|942.59|932.09|11
1654282980000|2022-06-03 19:03:00|943.4|932.9|943.98|933.48|944|933.5|943.34|932.84|16
1654282990000|2022-06-03 19:03:10|943.97|933.47|943.82|933.32|944.01|933.51|943.82|933.32|7
1654283000000|2022-06-03 19:03:20|943.87|933.37|943.68|933.18|943.92|933.42|943.68|933.18|7
1654283010000|2022-06-03 19:03:30|943.78|933.28|943.78|933.28|943.89|933.39|943.72|933.22|7
1654283020000|2022-06-03 19:03:40|943.73|933.23|943.71|933.21|943.79|933.29|943.68|933.18|9
1654283030000|2022-06-03 19:03:50|943.73|933.23|943.93|933.43|944.08|933.58|943.73|933.23|9
1654283040000|2022-06-03 19:04:00|944.08|933.58|944.65|934.15|944.65|934.15|944.03|933.53|8
1654283050000|2022-06-03 19:04:10|944.8|934.3|944.95|934.45|944.95|934.45|944.75|934.25|4
1654283060000|2022-06-03 19:04:20|944.9|934.4|944.68|934.18|944.9|934.4|944.68|934.18|3
1654283070000|2022-06-03 19:04:30|944.63|934.13|945|934.5|945.2|934.7|944.58|934.08|10
1654283080000|2022-06-03 19:04:40|944.95|934.45|944.95|934.45|945|934.5|944.9|934.4|9
1654283090000|2022-06-03 19:04:50|944.9|934.4|945.05|934.55|945.2|934.7|944.9|934.4|9
1654283100000|2022-06-03 19:05:00|945|934.5|945|934.5|945.05|934.55|945|934.5|3
1654283120000|2022-06-03 19:05:20|945.05|934.55|944.95|934.45|945.1|934.6|944.95|934.45|4
1654283130000|2022-06-03 19:05:30|945|934.5|945.3|934.8|945.35|934.85|945|934.5|9
1654283140000|2022-06-03 19:05:40|945.35|934.85|945.65|935.15|945.65|935.15|945.3|934.8|5
1654283150000|2022-06-03 19:05:50|945.6|935.1|945.6|935.1|945.6|935.1|945.55|935.05|3
1654283160000|2022-06-03 19:06:00|945.65|935.15|945.26|934.76|945.65|935.15|945.26|934.76|7
1654283170000|2022-06-03 19:06:10|945.21|934.71|945.66|935.16|945.88|935.38|945.21|934.71|14
1654283180000|2022-06-03 19:06:20|945.61|935.11|945.61|935.11|945.61|935.11|945.56|935.06|3
1654283200000|2022-06-03 19:06:40|945.56|935.06|945.71|935.21|945.71|935.21|945.56|935.06|6
1654283210000|2022-06-03 19:06:50|945.76|935.26|946.6|936.1|946.6|936.1|945.76|935.26|10
1654283220000|2022-06-03 19:07:00|946.55|936.05|946.45|935.95|946.6|936.1|946.45|935.95|13
1654283230000|2022-06-03 19:07:10|946.6|936.1|946.55|936.05|946.75|936.25|946.15|935.65|16
1654283240000|2022-06-03 19:07:20|946.7|936.2|946.6|936.1|946.75|936.25|946.5|936|7
1654283250000|2022-06-03 19:07:30|946.55|936.05|946.3|935.8|946.55|936.05|946.3|935.8|4
1654283260000|2022-06-03 19:07:40|946.15|935.65|946.15|935.65|946.3|935.8|946|935.5|10
1654283270000|2022-06-03 19:07:50|946.1|935.6|946.1|935.6|946.15|935.65|946.1|935.6|3
1654283280000|2022-06-03 19:08:00|946.05|935.55|946.05|935.55|946.05|935.55|946|935.5|3
1654283290000|2022-06-03 19:08:10|946|935.5|945.9|935.4|946|935.5|945.9|935.4|2
1654283300000|2022-06-03 19:08:20|945.85|935.35|945.9|935.4|945.99|935.49|945.85|935.35|7
1654283310000|2022-06-03 19:08:30|945.57|935.07|945.63|935.13|945.63|935.13|945.47|934.97|4
1654283320000|2022-06-03 19:08:40|945.67|935.17|945.82|935.32|945.87|935.37|945.67|935.17|5
1654283330000|2022-06-03 19:08:50|945.77|935.27|945.9|935.4|945.9|935.4|945.77|935.27|7
1654283340000|2022-06-03 19:09:00|945.85|935.35|945.9|935.4|945.9|935.4|945.8|935.3|4
1654283350000|2022-06-03 19:09:10|945.95|935.45|945.8|935.3|945.95|935.45|945.8|935.3|4
1654283360000|2022-06-03 19:09:20|945.75|935.25|945.52|935.02|945.75|935.25|945.52|935.02|3
1654283370000|2022-06-03 19:09:30|945.57|935.07|945.62|935.12|945.62|935.12|945.57|935.07|2
1654283380000|2022-06-03 19:09:40|945.57|935.07|945.57|935.07|945.57|935.07|945.52|935.02|3
1654283390000|2022-06-03 19:09:50|945.52|935.02|945.72|935.22|945.77|935.27|945.52|935.02|6
1654283400000|2022-06-03 19:10:00|945.8|935.3|945.7|935.2|945.8|935.3|945.6|935.1|7
1654283410000|2022-06-03 19:10:10|945.65|935.15|945.65|935.15|945.65|935.15|945.65|935.15|1
1654283420000|2022-06-03 19:10:20|945.7|935.2|945.95|935.45|945.95|935.45|945.7|935.2|3
1654283430000|2022-06-03 19:10:30|945.9|935.4|945.52|935.02|945.9|935.4|945.32|934.82|9
1654283440000|2022-06-03 19:10:40|945.67|935.17|945.95|935.45|945.95|935.45|945.62|935.12|10
1654283450000|2022-06-03 19:10:50|946|935.5|945.9|935.4|946|935.5|945.85|935.35|5
1654283460000|2022-06-03 19:11:00|945.85|935.35|945.9|935.4|945.9|935.4|945.85|935.35|2
1654283470000|2022-06-03 19:11:10|945.95|935.45|945.9|935.4|945.95|935.45|945.9|935.4|4
1654283480000|2022-06-03 19:11:20|945.8|935.3|945.7|935.2|945.85|935.35|945.7|935.2|4
1654283490000|2022-06-03 19:11:30|945.65|935.15|945.19|934.69|945.65|935.15|945.19|934.69|3
1654283500000|2022-06-03 19:11:40|944.8|934.3|944.67|934.17|944.87|934.37|944.67|934.17|6
1654283510000|2022-06-03 19:11:50|944.6|934.1|944.48|933.98|944.6|934.1|944.48|933.98|4
1654283520000|2022-06-03 19:12:00|944.38|933.88|944.39|933.89|944.47|933.97|944.38|933.88|3
1654283530000|2022-06-03 19:12:10|944.49|933.99|944.15|933.65|944.51|934.01|944.15|933.65|11
1654283540000|2022-06-03 19:12:20|943.96|933.46|943.71|933.21|943.96|933.46|943.71|933.21|4
1654283550000|2022-06-03 19:12:30|943.42|932.92|943.35|932.85|943.42|932.92|943.35|932.85|2
1654283560000|2022-06-03 19:12:40|943.32|932.82|943.96|933.46|943.96|933.46|943.32|932.82|6
1654283570000|2022-06-03 19:12:50|943.94|933.44|943.92|933.42|943.94|933.44|943.92|933.42|5
1654283580000|2022-06-03 19:13:00|943.87|933.37|944|933.5|944|933.5|943.77|933.27|9
1654283590000|2022-06-03 19:13:10|944.07|933.57|944.75|934.25|944.95|934.45|944.06|933.56|15
1654283600000|2022-06-03 19:13:20|944.8|934.3|944.92|934.42|944.95|934.45|944.8|934.3|3
1654283610000|2022-06-03 19:13:30|944.78|934.28|944.88|934.38|944.9|934.4|944.78|934.28|9
1654283620000|2022-06-03 19:13:40|944.93|934.43|944.93|934.43|944.93|934.43|944.93|934.43|1
1654283640000|2022-06-03 19:14:00|944.88|934.38|944.93|934.43|944.93|934.43|944.68|934.18|8
1654283650000|2022-06-03 19:14:10|944.88|934.38|944.88|934.38|944.88|934.38|944.88|934.38|1
1654283660000|2022-06-03 19:14:20|944.83|934.33|944.83|934.33|944.83|934.33|944.78|934.28|3
1654283670000|2022-06-03 19:14:30|944.78|934.28|944.77|934.27|944.78|934.28|944.53|934.03|9
1654283680000|2022-06-03 19:14:40|944.63|934.13|944.84|934.34|944.85|934.35|944.58|934.08|7
1654283690000|2022-06-03 19:14:50|944.78|934.28|944.93|934.43|944.93|934.43|944.78|934.28|3
1654283700000|2022-06-03 19:15:00|944.88|934.38|945.45|934.95|945.55|935.05|944.73|934.23|9
1654283710000|2022-06-03 19:15:10|945.55|935.05|945|934.5|945.55|935.05|944.95|934.45|10
1654283720000|2022-06-03 19:15:20|944.95|934.45|944.85|934.35|945|934.5|944.85|934.35|5
1654283730000|2022-06-03 19:15:30|944.75|934.25|944.85|934.35|944.95|934.45|944.7|934.2|9
1654283740000|2022-06-03 19:15:40|944.9|934.4|944.7|934.2|945|934.5|944.7|934.2|5
1654283750000|2022-06-03 19:15:50|944.6|934.1|944.7|934.2|944.7|934.2|944.6|934.1|6
1654283760000|2022-06-03 19:16:00|944.75|934.25|944.7|934.2|944.75|934.25|944.7|934.2|2
1654283770000|2022-06-03 19:16:10|944.8|934.3|944.35|933.85|944.8|934.3|944.25|933.75|5
1654283780000|2022-06-03 19:16:20|944.25|933.75|943.9|933.4|944.25|933.75|943.9|933.4|6
1654283790000|2022-06-03 19:16:30|943.85|933.35|943.9|933.4|943.95|933.45|943.85|933.35|6
1654283800000|2022-06-03 19:16:40|943.85|933.35|943.85|933.35|943.85|933.35|943.85|933.35|1
1654283810000|2022-06-03 19:16:50|943.75|933.25|943.75|933.25|943.75|933.25|943.75|933.25|1
1654283820000|2022-06-03 19:17:00|943.7|933.2|943.7|933.2|943.7|933.2|943.7|933.2|1
1654283830000|2022-06-03 19:17:10|943.9|933.4|943.9|933.4|943.9|933.4|943.9|933.4|1
1654283840000|2022-06-03 19:17:20|943.95|933.45|943.95|933.45|943.95|933.45|943.95|933.45|1
1654283850000|2022-06-03 19:17:30|943.9|933.4|943.75|933.25|943.9|933.4|943.65|933.15|5
1654283870000|2022-06-03 19:17:50|943.7|933.2|943.75|933.25|943.8|933.3|943.7|933.2|4
1654283880000|2022-06-03 19:18:00|943.7|933.2|943.3|932.8|943.75|933.25|943.25|932.75|5
1654283890000|2022-06-03 19:18:10|943.25|932.75|943.2|932.7|943.25|932.75|943.2|932.7|2
1654283900000|2022-06-03 19:18:20|943.25|932.75|943.5|933|943.75|933.25|943.25|932.75|13
1654283910000|2022-06-03 19:18:30|943.3|932.8|943.3|932.8|943.3|932.8|943.3|932.8|1
1654283920000|2022-06-03 19:18:40|943.25|932.75|943.3|932.8|943.3|932.8|943.25|932.75|4
1654283930000|2022-06-03 19:18:50|943.11|932.61|942.95|932.45|943.11|932.61|942.95|932.45|3
1654283940000|2022-06-03 19:19:00|943|932.5|943|932.5|943|932.5|943|932.5|1
1654283950000|2022-06-03 19:19:10|942.95|932.45|942.75|932.25|942.95|932.45|942.75|932.25|5
1654283960000|2022-06-03 19:19:20|942.51|932.01|942.32|931.82|942.51|932.01|942.27|931.77|6
1654283970000|2022-06-03 19:19:30|942.37|931.87|942.25|931.75|942.5|932|942.25|931.75|4
1654283980000|2022-06-03 19:19:40|942.35|931.85|942.8|932.3|942.8|932.3|942.35|931.85|7
1654283990000|2022-06-03 19:19:50|942.95|932.45|942.6|932.1|942.95|932.45|942.6|932.1|5
1654284000000|2022-06-03 19:20:00|942.65|932.15|942.17|931.67|942.8|932.3|942.17|931.67|12
1654284010000|2022-06-03 19:20:10|942.22|931.72|942.12|931.62|942.22|931.72|942.12|931.62|3
1654284020000|2022-06-03 19:20:20|942.07|931.57|942.02|931.52|942.07|931.57|941.97|931.47|4
1654284030000|2022-06-03 19:20:30|942.07|931.57|942.22|931.72|942.22|931.72|942.07|931.57|2
1654284050000|2022-06-03 19:20:50|941.93|931.43|941.88|931.38|941.93|931.43|941.88|931.38|2
1654284060000|2022-06-03 19:21:00|941.83|931.33|941.78|931.28|941.83|931.33|941.78|931.28|2
1654284070000|2022-06-03 19:21:10|941.69|931.19|941.39|930.89|941.69|931.19|941.39|930.89|5
1654284100000|2022-06-03 19:21:40|940.94|930.44|940.73|930.23|940.94|930.44|940.73|930.23|3
1654284110000|2022-06-03 19:21:50|940.66|930.16|940.66|930.16|940.87|930.37|940.56|930.06|12
1654284120000|2022-06-03 19:22:00|940.56|930.06|940.35|929.85|940.56|930.06|940.23|929.73|7
1654284130000|2022-06-03 19:22:10|940.25|929.75|939.97|929.47|940.25|929.75|939.97|929.47|3
1654284140000|2022-06-03 19:22:20|939.92|929.42|939.81|929.31|939.92|929.42|939.75|929.25|6
1654284150000|2022-06-03 19:22:30|939.75|929.25|939.81|929.31|939.81|929.31|939.75|929.25|2
1654284160000|2022-06-03 19:22:40|939.75|929.25|939.75|929.25|939.75|929.25|939.75|929.25|1
1654284210000|2022-06-03 19:23:30|939.65|929.15|939.47|928.97|939.65|929.15|939.47|928.97|3
1654284220000|2022-06-03 19:23:40|939.6|929.1|939.62|929.12|939.83|929.33|939.6|929.1|7
1654284230000|2022-06-03 19:23:50|939.55|929.05|939.29|928.79|939.55|929.05|939.29|928.79|4
1654284240000|2022-06-03 19:24:00|939.26|928.76|940|929.5|940|929.5|939.21|928.71|9
1654284250000|2022-06-03 19:24:10|940.1|929.6|940|929.5|940.1|929.6|940|929.5|3
1654284260000|2022-06-03 19:24:20|940.05|929.55|940.5|930|940.5|930|940.05|929.55|8
1654284270000|2022-06-03 19:24:30|940.6|930.1|940.45|929.95|940.75|930.25|940.45|929.95|15
1654284280000|2022-06-03 19:24:40|940.55|930.05|940.65|930.15|940.65|930.15|940.55|930.05|9
1654284290000|2022-06-03 19:24:50|940.6|930.1|940.55|930.05|940.65|930.15|940.55|930.05|7
1654284300000|2022-06-03 19:25:00|940.6|930.1|940.6|930.1|940.65|930.15|940.55|930.05|11
1654284310000|2022-06-03 19:25:10|940.65|930.15|940.65|930.15|940.65|930.15|940.55|930.05|8
1654284320000|2022-06-03 19:25:20|940.6|930.1|941.6|931.1|941.65|931.15|940.6|930.1|13
1654284330000|2022-06-03 19:25:30|941.55|931.05|940.85|930.35|941.55|931.05|940.7|930.2|15
1654284340000|2022-06-03 19:25:40|940.8|930.3|940.8|930.3|940.85|930.35|940.75|930.25|7
1654284350000|2022-06-03 19:25:50|940.75|930.25|940.6|930.1|940.75|930.25|940.6|930.1|3
1654284360000|2022-06-03 19:26:00|940.46|929.96|940.3|929.8|940.46|929.96|940|929.5|5
1654284370000|2022-06-03 19:26:10|940.4|929.9|940.35|929.85|940.4|929.9|940.35|929.85|2
1654284380000|2022-06-03 19:26:20|940.3|929.8|940.3|929.8|940.35|929.85|940.3|929.8|3
1654284390000|2022-06-03 19:26:30|940.25|929.75|940.05|929.55|940.3|929.8|939.9|929.4|6
1654284400000|2022-06-03 19:26:40|940|929.5|940.15|929.65|940.15|929.65|940|929.5|9
1654284410000|2022-06-03 19:26:50|940.05|929.55|940.5|930|940.5|930|940.05|929.55|9
1654284420000|2022-06-03 19:27:00|940.45|929.95|940.66|930.16|940.66|930.16|940.35|929.85|10
1654284430000|2022-06-03 19:27:10|940.8|930.3|941.7|931.2|942|931.5|940.8|930.3|21
1654284440000|2022-06-03 19:27:20|941.6|931.1|941.7|931.2|941.7|931.2|941.6|931.1|2
1654284450000|2022-06-03 19:27:30|941.65|931.15|941.4|930.9|941.65|931.15|941.4|930.9|4
1654284460000|2022-06-03 19:27:40|941.35|930.85|941.4|930.9|941.4|930.9|941.35|930.85|2
1654284470000|2022-06-03 19:27:50|941.35|930.85|940.7|930.2|941.35|930.85|940.65|930.15|9
1654284480000|2022-06-03 19:28:00|940.65|930.15|940.85|930.35|940.9|930.4|940.41|929.91|16
1654284490000|2022-06-03 19:28:10|940.9|930.4|941.6|931.1|941.75|931.25|940.9|930.4|13
1654284500000|2022-06-03 19:28:20|941.5|931|941.85|931.35|941.9|931.4|941.5|931|7
1654284510000|2022-06-03 19:28:30|941.8|931.3|941.8|931.3|941.8|931.3|941.6|931.1|11
1654284520000|2022-06-03 19:28:40|941.85|931.35|941.85|931.35|941.85|931.35|941.85|931.35|1
1654284530000|2022-06-03 19:28:50|941.9|931.4|941.45|930.95|941.9|931.4|941.45|930.95|8
1654284540000|2022-06-03 19:29:00|941.5|931|942.05|931.55|942.05|931.55|941.5|931|8
1654284550000|2022-06-03 19:29:10|942.1|931.6|942.4|931.9|942.55|932.05|941.95|931.45|11
1654284560000|2022-06-03 19:29:20|942.31|931.81|941.85|931.35|942.37|931.87|941.85|931.35|6
1654284570000|2022-06-03 19:29:30|941.75|931.25|941.9|931.4|941.9|931.4|941.75|931.25|5
1654284580000|2022-06-03 19:29:40|941.95|931.45|942.5|932|942.5|932|941.9|931.4|12
1654284590000|2022-06-03 19:29:50|942.55|932.05|942.9|932.4|942.9|932.4|942.55|932.05|6
1654284600000|2022-06-03 19:30:00|942.95|932.45|941.45|930.95|942.95|932.45|941.45|930.95|14
1654284610000|2022-06-03 19:30:10|941.18|930.68|941|930.5|941.18|930.68|940.75|930.25|13
1654284620000|2022-06-03 19:30:20|941.1|930.6|940.9|930.4|941.1|930.6|940.8|930.3|15
1654284630000|2022-06-03 19:30:30|940.85|930.35|942|931.5|942|931.5|940.85|930.35|12
1654284640000|2022-06-03 19:30:40|942.2|931.7|942.35|931.85|942.35|931.85|941.9|931.4|14
1654284650000|2022-06-03 19:30:50|942.2|931.7|942.3|931.8|942.3|931.8|942.2|931.7|4
1654284660000|2022-06-03 19:31:00|941.95|931.45|941.95|931.45|942.15|931.65|941.9|931.4|10
1654284670000|2022-06-03 19:31:10|941.9|931.4|941.7|931.2|941.9|931.4|941.7|931.2|4
1654284680000|2022-06-03 19:31:20|941.75|931.25|941.43|930.93|941.75|931.25|941.43|930.93|8
1654284690000|2022-06-03 19:31:30|941.18|930.68|940.46|929.96|941.18|930.68|940.46|929.96|6
1654284700000|2022-06-03 19:31:40|940.28|929.78|940.28|929.78|940.36|929.86|940.28|929.78|3
1654284710000|2022-06-03 19:31:50|940.36|929.86|940.36|929.86|940.41|929.91|940.36|929.86|3
1654284720000|2022-06-03 19:32:00|940.51|930.01|940.56|930.06|940.66|930.16|940.36|929.86|11
1654284730000|2022-06-03 19:32:10|940.51|930.01|940.28|929.78|940.51|930.01|940.28|929.78|5
1654284740000|2022-06-03 19:32:20|940.24|929.74|940.21|929.71|940.24|929.74|940.21|929.71|2
1654284750000|2022-06-03 19:32:30|940.03|929.53|940|929.5|940.05|929.55|940|929.5|3
1654284760000|2022-06-03 19:32:40|939.95|929.45|939.9|929.4|939.95|929.45|939.75|929.25|7
1654284770000|2022-06-03 19:32:50|939.95|929.45|939.65|929.15|939.95|929.45|939.65|929.15|9
1654284780000|2022-06-03 19:33:00|939.75|929.25|939.75|929.25|939.75|929.25|939.75|929.25|1
1654284790000|2022-06-03 19:33:10|939.7|929.2|939.55|929.05|939.7|929.2|939.16|928.66|13
1654284800000|2022-06-03 19:33:20|939.5|929|939.85|929.35|939.95|929.45|939.5|929|14
1654284810000|2022-06-03 19:33:30|939.8|929.3|939.18|928.68|939.8|929.3|939.18|928.68|6
1654284820000|2022-06-03 19:33:40|939.13|928.63|938.86|928.36|939.13|928.63|938.81|928.31|8
1654284830000|2022-06-03 19:33:50|938.7|928.2|938.65|928.15|938.9|928.4|938.65|928.15|8
1654284840000|2022-06-03 19:34:00|938.8|928.3|938.65|928.15|938.8|928.3|938.6|928.1|7
1654284850000|2022-06-03 19:34:10|938.6|928.1|938.26|927.76|938.6|928.1|938.11|927.61|10
1654284860000|2022-06-03 19:34:20|938.21|927.71|938.26|927.76|938.26|927.76|938.11|927.61|6
1654284870000|2022-06-03 19:34:30|938.36|927.86|938.45|927.95|938.5|928|938.36|927.86|3
1654284880000|2022-06-03 19:34:40|938.4|927.9|938.4|927.9|938.5|928|938.25|927.75|8
1654284900000|2022-06-03 19:35:00|938.25|927.75|938.06|927.56|938.4|927.9|938.06|927.56|9
1654284910000|2022-06-03 19:35:10|938.11|927.61|938.6|928.1|938.6|928.1|938.06|927.56|9
1654284920000|2022-06-03 19:35:20|938.65|928.15|938.55|928.05|938.7|928.2|938.55|928.05|7
1654284930000|2022-06-03 19:35:30|938.6|928.1|938.5|928|938.6|928.1|938.45|927.95|9
1654284940000|2022-06-03 19:35:40|938.45|927.95|938.85|928.35|939|928.5|938.45|927.95|15
1654284950000|2022-06-03 19:35:50|938.8|928.3|938.95|928.45|939|928.5|938.75|928.25|11
1654284960000|2022-06-03 19:36:00|939|928.5|939.1|928.6|939.2|928.7|938.95|928.45|15
1654284970000|2022-06-03 19:36:10|939|928.5|939.15|928.65|939.2|928.7|939|928.5|8
1654284980000|2022-06-03 19:36:20|939.2|928.7|938.85|928.35|939.2|928.7|938.8|928.3|10
1654284990000|2022-06-03 19:36:30|938.9|928.4|938.75|928.25|938.95|928.45|938.6|928.1|12
1654285000000|2022-06-03 19:36:40|938.8|928.3|938.7|928.2|938.9|928.4|938.7|928.2|8
1654285010000|2022-06-03 19:36:50|938.75|928.25|938.7|928.2|938.75|928.25|938.7|928.2|6
1654285020000|2022-06-03 19:37:00|938.65|928.15|938.11|927.61|938.65|928.15|938.06|927.56|9
1654285030000|2022-06-03 19:37:10|938.21|927.71|938.5|928|938.55|928.05|938.11|927.61|10
1654285040000|2022-06-03 19:37:20|938.45|927.95|938.55|928.05|938.6|928.1|938.45|927.95|6
1654285050000|2022-06-03 19:37:30|938.6|928.1|938.8|928.3|938.8|928.3|938.55|928.05|11
1654285060000|2022-06-03 19:37:40|938.85|928.35|939.85|929.35|939.95|929.45|938.85|928.35|21
1654285070000|2022-06-03 19:37:50|939.8|929.3|939.8|929.3|940|929.5|939.7|929.2|12
1654285080000|2022-06-03 19:38:00|939.75|929.25|939.8|929.3|939.8|929.3|939.7|929.2|10
1654285090000|2022-06-03 19:38:10|939.9|929.4|939.8|929.3|939.95|929.45|939.8|929.3|11
1654285100000|2022-06-03 19:38:20|939.9|929.4|939.7|929.2|940|929.5|939.7|929.2|8
1654285110000|2022-06-03 19:38:30|939.65|929.15|939.17|928.67|939.65|929.15|939.17|928.67|11
1654285130000|2022-06-03 19:38:50|939.42|928.92|939.42|928.92|939.42|928.92|939.42|928.92|1
1654285140000|2022-06-03 19:39:00|939.65|929.15|939.9|929.4|940|929.5|939.65|929.15|10
1654285150000|2022-06-03 19:39:10|939.85|929.35|939.8|929.3|939.9|929.4|939.75|929.25|11
1654285160000|2022-06-03 19:39:20|939.92|929.42|939.7|929.2|939.97|929.47|939.65|929.15|12
1654285170000|2022-06-03 19:39:30|939.65|929.15|939.6|929.1|939.65|929.15|939.6|929.1|4
1654285180000|2022-06-03 19:39:40|939.55|929.05|939.55|929.05|939.65|929.15|939.55|929.05|6
1654285190000|2022-06-03 19:39:50|939.6|929.1|939.16|928.66|939.6|929.1|939.16|928.66|6
1654285200000|2022-06-03 19:40:00|939.21|928.71|939.85|929.35|939.85|929.35|939.21|928.71|8
1654285210000|2022-06-03 19:40:10|939.8|929.3|939.8|929.3|939.9|929.4|939.75|929.25|10
1654285220000|2022-06-03 19:40:20|939.85|929.35|939.9|929.4|940.4|929.9|939.85|929.35|20
1654285230000|2022-06-03 19:40:30|939.95|929.45|940|929.5|940|929.5|939.95|929.45|6
1654285240000|2022-06-03 19:40:40|939.95|929.45|940|929.5|940.05|929.55|939.95|929.45|12
1654285250000|2022-06-03 19:40:50|940.05|929.55|940.05|929.55|940.2|929.7|939.9|929.4|9
1654285260000|2022-06-03 19:41:00|939.85|929.35|939.85|929.35|940|929.5|939.8|929.3|8
1654285270000|2022-06-03 19:41:10|939.9|929.4|940.05|929.55|940.05|929.55|939.85|929.35|6
1654285280000|2022-06-03 19:41:20|940|929.5|939.95|929.45|940.05|929.55|939.65|929.15|12
1654285290000|2022-06-03 19:41:30|939.85|929.35|940|929.5|940|929.5|939.85|929.35|4
1654285300000|2022-06-03 19:41:40|939.95|929.45|939.95|929.45|939.95|929.45|939.85|929.35|4
1654285310000|2022-06-03 19:41:50|940|929.5|940.7|930.2|940.7|930.2|939.95|929.45|11
1654285320000|2022-06-03 19:42:00|940.5|930|940.65|930.15|940.7|930.2|939.94|929.44|18
1654285330000|2022-06-03 19:42:10|940.7|930.2|940.75|930.25|940.9|930.4|940.7|930.2|6
1654285350000|2022-06-03 19:42:30|940.7|930.2|940.7|930.2|940.7|930.2|940.7|930.2|1
1654285360000|2022-06-03 19:42:40|940.75|930.25|940.7|930.2|940.75|930.25|940.7|930.2|2
1654285370000|2022-06-03 19:42:50|940.75|930.25|940.7|930.2|940.8|930.3|940.7|930.2|5
1654285380000|2022-06-03 19:43:00|940.65|930.15|940.65|930.15|940.7|930.2|940.65|930.15|3
1654285410000|2022-06-03 19:43:30|940.8|930.3|940.65|930.15|940.8|930.3|940.65|930.15|6
1654285430000|2022-06-03 19:43:50|940.55|930.05|940.55|930.05|940.55|930.05|940.55|930.05|1
1654285440000|2022-06-03 19:44:00|940.7|930.2|940.55|930.05|940.7|930.2|940.55|930.05|3
1654285450000|2022-06-03 19:44:10|940.6|930.1|940.01|929.51|940.6|930.1|940.01|929.51|8
1654285460000|2022-06-03 19:44:20|939.96|929.46|939.65|929.15|940.06|929.56|939.36|928.86|15
1654285470000|2022-06-03 19:44:30|939.6|929.1|939.7|929.2|939.75|929.25|939.6|929.1|8
1654285480000|2022-06-03 19:44:40|939.65|929.15|939.65|929.15|939.7|929.2|939.65|929.15|7
1654285490000|2022-06-03 19:44:50|939.6|929.1|939.75|929.25|939.75|929.25|939.55|929.05|4
1654285500000|2022-06-03 19:45:00|939.7|929.2|939.55|929.05|940.1|929.6|939.55|929.05|17
1654285510000|2022-06-03 19:45:10|939.5|929|939.3|928.8|939.5|929|939.15|928.65|5
1654285520000|2022-06-03 19:45:20|939.25|928.75|939.3|928.8|939.3|928.8|939.25|928.75|4
1654285530000|2022-06-03 19:45:30|939.35|928.85|939.75|929.25|939.8|929.3|939.35|928.85|7
1654285540000|2022-06-03 19:45:40|939.7|929.2|939.55|929.05|939.75|929.25|939.55|929.05|8
1654285550000|2022-06-03 19:45:50|939.5|929|939.55|929.05|939.55|929.05|939.5|929|4
1654285560000|2022-06-03 19:46:00|939.5|929|939.45|928.95|939.6|929.1|939.45|928.95|8
1654285570000|2022-06-03 19:46:10|939.4|928.9|939.06|928.56|939.4|928.9|939.06|928.56|3
1654285580000|2022-06-03 19:46:20|939.05|928.55|938.9|928.4|939.05|928.55|938.75|928.25|8
1654285590000|2022-06-03 19:46:30|938.95|928.45|938.6|928.1|938.95|928.45|938.6|928.1|10
1654285600000|2022-06-03 19:46:40|938.65|928.15|938.75|928.25|938.8|928.3|938.6|928.1|13
1654285610000|2022-06-03 19:46:50|938.8|928.3|939.55|929.05|939.55|929.05|938.75|928.25|10
1654285620000|2022-06-03 19:47:00|939.65|929.15|939.65|929.15|939.75|929.25|939.55|929.05|7
1654285630000|2022-06-03 19:47:10|939.6|929.1|939.75|929.25|939.75|929.25|939.55|929.05|8
1654285640000|2022-06-03 19:47:20|939.85|929.35|939.8|929.3|939.85|929.35|939.6|929.1|15
1654285650000|2022-06-03 19:47:30|939.75|929.25|939.8|929.3|939.8|929.3|939.75|929.25|4
1654285660000|2022-06-03 19:47:40|939.75|929.25|940.6|930.1|940.6|930.1|939.75|929.25|12
1654285670000|2022-06-03 19:47:50|940.65|930.15|940.75|930.25|941|930.5|940.65|930.15|16
1654285680000|2022-06-03 19:48:00|940.7|930.2|940.65|930.15|940.75|930.25|940.6|930.1|8
1654285690000|2022-06-03 19:48:10|940.7|930.2|940.15|929.65|940.7|930.2|939.9|929.4|13
1654285700000|2022-06-03 19:48:20|940.05|929.55|940.4|929.9|940.6|930.1|940.05|929.55|8
1654285710000|2022-06-03 19:48:30|940.45|929.95|940.55|930.05|940.75|930.25|940.45|929.95|11
1654285720000|2022-06-03 19:48:40|940.5|930|940.55|930.05|940.55|930.05|940.5|930|4
1654285730000|2022-06-03 19:48:50|940.65|930.15|940.55|930.05|940.65|930.15|940.45|929.95|9
1654285740000|2022-06-03 19:49:00|940.6|930.1|940.4|929.9|940.6|930.1|940.4|929.9|6
1654285750000|2022-06-03 19:49:10|940.05|929.55|939.75|929.25|940.05|929.55|939.6|929.1|10
1654285760000|2022-06-03 19:49:20|939.8|929.3|940.15|929.65|940.4|929.9|939.8|929.3|12
1654285770000|2022-06-03 19:49:30|940.05|929.55|940.2|929.7|940.35|929.85|940.05|929.55|10
1654285780000|2022-06-03 19:49:40|940.05|929.55|939.85|929.35|940.25|929.75|939.8|929.3|13
1654285790000|2022-06-03 19:49:50|939.8|929.3|939.9|929.4|939.95|929.45|939.8|929.3|11
1654285800000|2022-06-03 19:50:00|939.85|929.35|939.14|928.64|939.85|929.35|939.14|928.64|12
1654285810000|2022-06-03 19:50:10|939.34|928.84|939.14|928.64|939.6|929.1|939.14|928.64|6
1654285820000|2022-06-03 19:50:20|939.04|928.54|938.06|927.56|939.04|928.54|938.06|927.56|8
1654285830000|2022-06-03 19:50:30|938.11|927.61|938.45|927.95|938.45|927.95|938.11|927.61|5
1654285840000|2022-06-03 19:50:40|938.4|927.9|938.55|928.05|938.55|928.05|938.25|927.75|10
1654285850000|2022-06-03 19:50:50|938.5|928|938.95|928.45|938.95|928.45|938.5|928|9
1654285860000|2022-06-03 19:51:00|939|928.5|939.25|928.75|939.3|928.8|938.95|928.45|13
1654285870000|2022-06-03 19:51:10|939.15|928.65|939.3|928.8|939.5|929|939.05|928.55|13
1654285880000|2022-06-03 19:51:20|939.1|928.6|938.65|928.15|939.3|928.8|938.65|928.15|13
1654285890000|2022-06-03 19:51:30|938.7|928.2|938.7|928.2|938.7|928.2|938.7|928.2|1
1654285900000|2022-06-03 19:51:40|938.75|928.25|938.95|928.45|939.1|928.6|938.75|928.25|14
1654285910000|2022-06-03 19:51:50|939|928.5|938.85|928.35|939|928.5|938.85|928.35|5
1654285920000|2022-06-03 19:52:00|938.8|928.3|938.8|928.3|938.8|928.3|938.8|928.3|1
1654285930000|2022-06-03 19:52:10|938.65|928.15|938.6|928.1|938.65|928.15|938.55|928.05|6
1654285940000|2022-06-03 19:52:20|938.65|928.15|939|928.5|939.05|928.55|938.65|928.15|15
1654285950000|2022-06-03 19:52:30|939.05|928.55|939.3|928.8|939.3|928.8|939.05|928.55|10
1654285960000|2022-06-03 19:52:40|939.15|928.65|939.75|929.25|939.75|929.25|939|928.5|16
1654285970000|2022-06-03 19:52:50|939.8|929.3|940|929.5|940|929.5|939.8|929.3|6
1654285980000|2022-06-03 19:53:00|940.1|929.6|940.15|929.65|940.35|929.85|940.05|929.55|21
1654285990000|2022-06-03 19:53:10|940.05|929.55|940.05|929.55|940.1|929.6|940.05|929.55|3
1654286000000|2022-06-03 19:53:20|940.1|929.6|939.9|929.4|940.15|929.65|939.9|929.4|13
1654286010000|2022-06-03 19:53:30|939.85|929.35|939.9|929.4|940|929.5|939.85|929.35|9
1654286020000|2022-06-03 19:53:40|939.95|929.45|939.9|929.4|939.95|929.45|939.85|929.35|4
1654286030000|2022-06-03 19:53:50|940|929.5|939.9|929.4|940.05|929.55|939.9|929.4|12
1654286040000|2022-06-03 19:54:00|939.85|929.35|939.85|929.35|939.9|929.4|939.8|929.3|7
1654286050000|2022-06-03 19:54:10|939.8|929.3|939|928.5|939.8|929.3|939|928.5|12
1654286060000|2022-06-03 19:54:20|938.95|928.45|939|928.5|939|928.5|938.95|928.45|6
1654286070000|2022-06-03 19:54:30|939.1|928.6|939.2|928.7|939.2|928.7|939.05|928.55|8
1654286080000|2022-06-03 19:54:40|939.15|928.65|939.3|928.8|939.5|929|938.9|928.4|14
1654286090000|2022-06-03 19:54:50|939.25|928.75|939.9|929.4|939.9|929.4|939.25|928.75|11
1654286100000|2022-06-03 19:55:00|939.95|929.45|939.6|929.1|940.5|930|939.6|929.1|15
1654286110000|2022-06-03 19:55:10|939.55|929.05|939.1|928.6|939.65|929.15|939.05|928.55|18
1654286120000|2022-06-03 19:55:20|939.05|928.55|938.95|928.45|939.15|928.65|938.95|928.45|7
1654286130000|2022-06-03 19:55:30|938.9|928.4|938.85|928.35|938.95|928.45|938.85|928.35|8
1654286140000|2022-06-03 19:55:40|938.8|928.3|939|928.5|939|928.5|938.8|928.3|7
1654286150000|2022-06-03 19:55:50|938.95|928.45|938.9|928.4|938.95|928.45|938.85|928.35|5
1654286160000|2022-06-03 19:56:00|938.85|928.35|938.55|928.05|938.85|928.35|938.55|928.05|4
1654286170000|2022-06-03 19:56:10|938.5|928|938.11|927.61|938.6|928.1|938.11|927.61|6
1654286180000|2022-06-03 19:56:20|937.95|927.45|937.9|927.4|937.95|927.45|937.9|927.4|4
1654286190000|2022-06-03 19:56:30|937.85|927.35|937.85|927.35|937.85|927.35|937.85|927.35|1
1654286200000|2022-06-03 19:56:40|937.8|927.3|937.9|927.4|937.9|927.4|937.8|927.3|9
1654286210000|2022-06-03 19:56:50|937.85|927.35|938.15|927.65|938.2|927.7|937.85|927.35|6
1654286220000|2022-06-03 19:57:00|938.3|927.8|938.25|927.75|938.3|927.8|938.25|927.75|2
1654286230000|2022-06-03 19:57:10|938.5|928|938.05|927.55|938.6|928.1|938|927.5|13
1654286240000|2022-06-03 19:57:20|938.2|927.7|937.9|927.4|938.2|927.7|937.9|927.4|7
1654286250000|2022-06-03 19:57:30|937.75|927.25|937.8|927.3|937.85|927.35|937.65|927.15|9
1654286260000|2022-06-03 19:57:40|937.75|927.25|937.75|927.25|937.8|927.3|937.7|927.2|7
1654286270000|2022-06-03 19:57:50|937.7|927.2|937.7|927.2|937.75|927.25|937.7|927.2|5
1654286280000|2022-06-03 19:58:00|937.75|927.25|937.9|927.4|937.9|927.4|937.75|927.25|6
1654286290000|2022-06-03 19:58:10|937.85|927.35|937.75|927.25|937.9|927.4|937.75|927.25|9
1654286300000|2022-06-03 19:58:20|937.9|927.4|938|927.5|938.05|927.55|937.9|927.4|4
1654286310000|2022-06-03 19:58:30|937.95|927.45|937.8|927.3|937.95|927.45|937.75|927.25|6
1654286320000|2022-06-03 19:58:40|937.75|927.25|937.65|927.15|937.75|927.25|937.65|927.15|2
1654286330000|2022-06-03 19:58:50|937.44|926.94|937.44|926.94|937.44|926.94|937.39|926.89|3
1654286340000|2022-06-03 19:59:00|937.39|926.89|937.39|926.89|937.39|926.89|937.39|926.89|1
1654286350000|2022-06-03 19:59:10|937.59|927.09|937.49|926.99|937.59|927.09|937.49|926.99|2
1654286360000|2022-06-03 19:59:20|937.33|926.83|937.14|926.64|937.33|926.83|937.14|926.64|3
1654286370000|2022-06-03 19:59:30|937.04|926.54|936.28|925.78|937.04|926.54|936.28|925.78|6
1654286380000|2022-06-03 19:59:40|936.36|925.86|936.36|925.86|936.66|926.16|936.36|925.86|9
1654286390000|2022-06-03 19:59:50|936.41|925.91|936.36|925.86|936.41|925.91|936.28|925.78|5
1654286400000|2022-06-03 20:00:00|936.46|925.96|937.3|926.8|937.4|926.9|936.41|925.91|17
1654286410000|2022-06-03 20:00:10|937.25|926.75|936.36|925.86|937.25|926.75|936.35|925.85|16
1654286420000|2022-06-03 20:00:20|936.51|926.01|936.56|926.06|936.66|926.16|936.51|926.01|12
1654286430000|2022-06-03 20:00:30|936.61|926.11|936.85|926.35|936.85|926.35|936.61|926.11|3
1654286440000|2022-06-03 20:00:40|936.8|926.3|936.75|926.25|936.8|926.3|936.75|926.25|2
1654286450000|2022-06-03 20:00:50|936.85|926.35|936.85|926.35|937|926.5|936.8|926.3|9
1654286460000|2022-06-03 20:01:00|936.8|926.3|936.85|926.35|936.85|926.35|936.8|926.3|2
1654286470000|2022-06-03 20:01:10|936.8|926.3|936.75|926.25|936.9|926.4|936.75|926.25|6
1654286480000|2022-06-03 20:01:20|936.8|926.3|936.8|926.3|936.8|926.3|936.75|926.25|3
1654286490000|2022-06-03 20:01:30|936.75|926.25|936.8|926.3|936.8|926.3|936.75|926.25|10
1654286500000|2022-06-03 20:01:40|936.95|926.45|936.9|926.4|936.95|926.45|936.9|926.4|2
1654286510000|2022-06-03 20:01:50|936.85|926.35|937.6|927.1|937.6|927.1|936.85|926.35|12
1654286520000|2022-06-03 20:02:00|937.7|927.2|937.17|926.67|937.7|927.2|937.17|926.67|7
1654286530000|2022-06-03 20:02:10|936.95|926.45|936.75|926.25|936.95|926.45|936.75|926.25|6
1654286540000|2022-06-03 20:02:20|936.8|926.3|936.7|926.2|936.8|926.3|936.7|926.2|3
1654286550000|2022-06-03 20:02:30|936.8|926.3|936.8|926.3|936.8|926.3|936.8|926.3|1
1654286560000|2022-06-03 20:02:40|936.9|926.4|936.8|926.3|936.9|926.4|936.8|926.3|3
1654286570000|2022-06-03 20:02:50|936.75|926.25|936.7|926.2|936.8|926.3|936.65|926.15|6
1654286580000|2022-06-03 20:03:00|936.65|926.15|936.8|926.3|936.85|926.35|936.65|926.15|6
1654286590000|2022-06-03 20:03:10|936.85|926.35|936.75|926.25|936.85|926.35|936.75|926.25|9
1654286600000|2022-06-03 20:03:20|936.8|926.3|936.47|925.97|936.8|926.3|936.47|925.97|5
1654286610000|2022-06-03 20:03:30|936.67|926.17|935.26|924.76|936.67|926.17|935.26|924.76|16
1654286620000|2022-06-03 20:03:40|935.35|924.85|935.26|924.76|935.4|924.9|935.26|924.76|4
1654286630000|2022-06-03 20:03:50|934.82|924.32|934.75|924.25|934.82|924.32|934.75|924.25|2
1654286640000|2022-06-03 20:04:00|934.64|924.14|934.07|923.57|934.64|924.14|934.07|923.57|5
1654286650000|2022-06-03 20:04:10|934.16|923.66|934.26|923.76|934.31|923.81|934.16|923.66|7
1654286660000|2022-06-03 20:04:20|934.21|923.71|934.51|924.01|934.56|924.06|934.16|923.66|9
1654286670000|2022-06-03 20:04:30|934.56|924.06|934.61|924.11|934.66|924.16|934.56|924.06|3
1654286680000|2022-06-03 20:04:40|934.85|924.35|934.85|924.35|934.85|924.35|934.85|924.35|1
1654286690000|2022-06-03 20:04:50|934.9|924.4|935|924.5|935.05|924.55|934.9|924.4|8
1654286700000|2022-06-03 20:05:00|935.05|924.55|935.25|924.75|935.25|924.75|935.05|924.55|11
1654286710000|2022-06-03 20:05:10|935.2|924.7|935.45|924.95|935.55|925.05|935.15|924.65|10
1654286720000|2022-06-03 20:05:20|935.5|925|935.33|924.83|935.5|925|935.28|924.78|7
1654286730000|2022-06-03 20:05:30|935.28|924.78|935.33|924.83|935.38|924.88|935.28|924.78|10
1654286740000|2022-06-03 20:05:40|935.35|924.85|935.36|924.86|935.41|924.91|935.35|924.85|4
1654286750000|2022-06-03 20:05:50|935.31|924.81|935.37|924.87|935.37|924.87|935.27|924.77|4
1654286760000|2022-06-03 20:06:00|935.32|924.82|935.42|924.92|935.42|924.92|935.32|924.82|6
1654286770000|2022-06-03 20:06:10|935.37|924.87|935.42|924.92|935.47|924.97|935.37|924.87|7
1654286780000|2022-06-03 20:06:20|935.37|924.87|935.62|925.12|935.62|925.12|935.32|924.82|6
1654286790000|2022-06-03 20:06:30|935.67|925.17|936.15|925.65|936.15|925.65|935.67|925.17|7
1654286800000|2022-06-03 20:06:40|936.05|925.55|936.45|925.95|936.55|926.05|936.05|925.55|15
1654286810000|2022-06-03 20:06:50|936.55|926.05|937.15|926.65|937.2|926.7|936.5|926|14
1654286820000|2022-06-03 20:07:00|937.1|926.6|937.5|927|937.5|927|937.1|926.6|11
1654286830000|2022-06-03 20:07:10|937.55|927.05|937.75|927.25|937.75|927.25|937.55|927.05|5
1654286840000|2022-06-03 20:07:20|937.8|927.3|938.5|928|938.5|928|937.8|927.3|7
1654286850000|2022-06-03 20:07:30|938.55|928.05|938.75|928.25|938.75|928.25|938.55|928.05|4
1654286860000|2022-06-03 20:07:40|938.6|928.1|938.6|928.1|938.6|928.1|938.6|928.1|1
1654286870000|2022-06-03 20:07:50|938.65|928.15|938.55|928.05|938.8|928.3|938.55|928.05|9
1654286880000|2022-06-03 20:08:00|938.6|928.1|938.65|928.15|938.65|928.15|938.6|928.1|2
1654286890000|2022-06-03 20:08:10|938.6|928.1|938.75|928.25|939.1|928.6|938.6|928.1|14
1654286900000|2022-06-03 20:08:20|938.85|928.35|938.8|928.3|938.85|928.35|938.8|928.3|2
1654286910000|2022-06-03 20:08:30|938.75|928.25|938.55|928.05|938.75|928.25|938.55|928.05|4
1654286920000|2022-06-03 20:08:40|938.65|928.15|939.6|929.1|939.6|929.1|938.65|928.15|14
1654286930000|2022-06-03 20:08:50|939.7|929.2|939.8|929.3|939.95|929.45|939.7|929.2|7
1654286940000|2022-06-03 20:09:00|939.85|929.35|939.9|929.4|939.9|929.4|939.85|929.35|6
1654286950000|2022-06-03 20:09:10|940.05|929.55|940.05|929.55|940.05|929.55|940|929.5|7
1654286960000|2022-06-03 20:09:20|940.1|929.6|940.7|930.2|940.75|930.25|940.1|929.6|7
1654286970000|2022-06-03 20:09:30|940.75|930.25|941.7|931.2|941.7|931.2|940.65|930.15|13
1654286980000|2022-06-03 20:09:40|941.75|931.25|941|930.5|941.8|931.3|941|930.5|10
1654286990000|2022-06-03 20:09:50|940.95|930.45|940.8|930.3|941.1|930.6|940.65|930.15|11
1654287000000|2022-06-03 20:10:00|941.05|930.55|941.1|930.6|941.1|930.6|940.9|930.4|14
1654287010000|2022-06-03 20:10:10|941.35|930.85|941.25|930.75|941.35|930.85|941.25|930.75|7
1654287020000|2022-06-03 20:10:20|941.15|930.65|941.8|931.3|942|931.5|941.1|930.6|16
1654287030000|2022-06-03 20:10:30|941.9|931.4|941.9|931.4|941.9|931.4|941.8|931.3|9
1654287040000|2022-06-03 20:10:40|941.85|931.35|941.8|931.3|941.9|931.4|941.75|931.25|6
1654287050000|2022-06-03 20:10:50|941.75|931.25|941.5|931|941.75|931.25|941.35|930.85|6
1654287060000|2022-06-03 20:11:00|941.45|930.95|941.95|931.45|942.1|931.6|941.4|930.9|15
1654287070000|2022-06-03 20:11:10|941.9|931.4|941.65|931.15|941.95|931.45|941.6|931.1|12
1654287080000|2022-06-03 20:11:20|941.6|931.1|942.65|932.15|942.65|932.15|941.6|931.1|11
1654287090000|2022-06-03 20:11:30|942.7|932.2|942.65|932.15|942.85|932.35|942.6|932.1|7
1654287100000|2022-06-03 20:11:40|942.6|932.1|941.85|931.35|942.65|932.15|941.85|931.35|16
1654287110000|2022-06-03 20:11:50|941.95|931.45|941.95|931.45|941.95|931.45|941.9|931.4|3
1654287120000|2022-06-03 20:12:00|941.9|931.4|941.9|931.4|941.95|931.45|941.9|931.4|5
1654287130000|2022-06-03 20:12:10|941.85|931.35|941.25|930.75|941.85|931.35|941.25|930.75|8
1654287140000|2022-06-03 20:12:20|941.45|930.95|941.65|931.15|941.65|931.15|941.3|930.8|7
1654287150000|2022-06-03 20:12:30|941.7|931.2|941.55|931.05|941.7|931.2|941.55|931.05|4
1654287160000|2022-06-03 20:12:40|941.5|931|941.25|930.75|941.5|931|941.25|930.75|10
1654287180000|2022-06-03 20:13:00|941.1|930.6|941.7|931.2|941.7|931.2|941|930.5|10
1654287190000|2022-06-03 20:13:10|941.65|931.15|941.25|930.75|941.65|931.15|941.25|930.75|9
1654287200000|2022-06-03 20:13:20|941.2|930.7|940.95|930.45|941.25|930.75|940.95|930.45|4
1654287210000|2022-06-03 20:13:30|941|930.5|940.95|930.45|941|930.5|940.95|930.45|2
1654287220000|2022-06-03 20:13:40|940.86|930.36|940.66|930.16|940.86|930.36|940.66|930.16|2
1654287230000|2022-06-03 20:13:50|940.65|930.15|940.6|930.1|940.65|930.15|940.55|930.05|6
1654287240000|2022-06-03 20:14:00|940.55|930.05|940.2|929.7|940.7|930.2|940.2|929.7|9
1654287250000|2022-06-03 20:14:10|940.25|929.75|940.55|930.05|940.55|930.05|940.2|929.7|6
1654287260000|2022-06-03 20:14:20|940.5|930|940.35|929.85|940.6|930.1|940.15|929.65|9
1654287270000|2022-06-03 20:14:30|940.3|929.8|940.2|929.7|940.3|929.8|940.2|929.7|5
1654287280000|2022-06-03 20:14:40|940.25|929.75|939.85|929.35|940.25|929.75|939.85|929.35|4
1654287290000|2022-06-03 20:14:50|939.75|929.25|940.1|929.6|940.15|929.65|939.7|929.2|10
1654287300000|2022-06-03 20:15:00|940.05|929.55|939.85|929.35|940.05|929.55|939.85|929.35|9
1654287310000|2022-06-03 20:15:10|939.9|929.4|939.85|929.35|939.9|929.4|939.85|929.35|6
1654287320000|2022-06-03 20:15:20|939.8|929.3|939.7|929.2|939.8|929.3|939.7|929.2|5
1654287330000|2022-06-03 20:15:30|939.8|929.3|939.85|929.35|939.85|929.35|939.8|929.3|4
1654287340000|2022-06-03 20:15:40|939.9|929.4|939.85|929.35|939.95|929.45|939.85|929.35|4
1654287350000|2022-06-03 20:15:50|939.8|929.3|939.56|929.06|939.8|929.3|939.41|928.91|9
1654287360000|2022-06-03 20:16:00|939.51|929.01|939.46|928.96|939.56|929.06|939.41|928.91|7
1654287370000|2022-06-03 20:16:10|939.56|929.06|939.46|928.96|939.56|929.06|939.46|928.96|5
1654287380000|2022-06-03 20:16:20|939.41|928.91|939.36|928.86|939.41|928.91|939.36|928.86|4
1654287390000|2022-06-03 20:16:30|939.41|928.91|939.36|928.86|939.46|928.96|939.36|928.86|8
1654287400000|2022-06-03 20:16:40|939.46|928.96|939.41|928.91|939.46|928.96|939.41|928.91|4
1654287410000|2022-06-03 20:16:50|939.36|928.86|939.27|928.77|939.36|928.86|939.27|928.77|2
1654287420000|2022-06-03 20:17:00|939.22|928.72|939.26|928.76|939.26|928.76|939.11|928.61|5
1654287430000|2022-06-03 20:17:10|939.31|928.81|939.4|928.9|939.55|929.05|939.31|928.81|6
1654287440000|2022-06-03 20:17:20|939.45|928.95|939.46|928.96|939.5|929|939.26|928.76|7
1654287450000|2022-06-03 20:17:30|939.41|928.91|939.05|928.55|939.41|928.91|938.95|928.45|5
1654287460000|2022-06-03 20:17:40|939|928.5|938.85|928.35|939|928.5|938.85|928.35|4
1654287470000|2022-06-03 20:17:50|938.53|928.03|938.73|928.23|938.78|928.28|938.48|927.98|8
1654287480000|2022-06-03 20:18:00|938.78|928.28|938.73|928.23|938.78|928.28|938.73|928.23|2
1654287490000|2022-06-03 20:18:10|938.68|928.18|938.78|928.28|938.78|928.28|938.68|928.18|3
1654287500000|2022-06-03 20:18:20|938.73|928.23|938.9|928.4|938.95|928.45|938.73|928.23|4
1654287510000|2022-06-03 20:18:30|938.95|928.45|938.95|928.45|938.95|928.45|938.9|928.4|5
1654287520000|2022-06-03 20:18:40|938.9|928.4|938.8|928.3|939|928.5|938.8|928.3|12
1654287530000|2022-06-03 20:18:50|938.85|928.35|938.8|928.3|938.85|928.35|938.7|928.2|11
1654287540000|2022-06-03 20:19:00|938.75|928.25|938.85|928.35|938.85|928.35|938.75|928.25|5
1654287550000|2022-06-03 20:19:10|938.9|928.4|938.8|928.3|938.9|928.4|938.8|928.3|6
1654287560000|2022-06-03 20:19:20|938.85|928.35|939.75|929.25|939.75|929.25|938.85|928.35|14
1654287570000|2022-06-03 20:19:30|939.7|929.2|939.6|929.1|939.7|929.2|939.6|929.1|7
1654287580000|2022-06-03 20:19:40|939.65|929.15|938.8|928.3|939.65|929.15|938.75|928.25|12
1654287590000|2022-06-03 20:19:50|938.75|928.25|938.75|928.25|938.75|928.25|938.7|928.2|5
1654287600000|2022-06-03 20:20:00|938.7|928.2|938.85|928.35|938.85|928.35|938.7|928.2|3
1654287610000|2022-06-03 20:20:10|938.95|928.45|938.95|928.45|939.1|928.6|938.9|928.4|9
1654287620000|2022-06-03 20:20:20|938.9|928.4|939.2|928.7|939.2|928.7|938.9|928.4|10
1654287630000|2022-06-03 20:20:30|939.15|928.65|938.9|928.4|939.2|928.7|938.9|928.4|10
1654287640000|2022-06-03 20:20:40|938.95|928.45|938.95|928.45|939.1|928.6|938.9|928.4|7
1654287650000|2022-06-03 20:20:50|939|928.5|939|928.5|939.05|928.55|938.95|928.45|5
1654287660000|2022-06-03 20:21:00|939.05|928.55|939.25|928.75|939.3|928.8|939.05|928.55|7
1654287670000|2022-06-03 20:21:10|939.3|928.8|939.6|929.1|939.6|929.1|939.25|928.75|10
1654287680000|2022-06-03 20:21:20|939.7|929.2|939.65|929.15|939.7|929.2|939.65|929.15|4
1654287690000|2022-06-03 20:21:30|939.75|929.25|940|929.5|940.45|929.95|939.75|929.25|12
1654287700000|2022-06-03 20:21:40|939.95|929.45|940.1|929.6|940.1|929.6|939.9|929.4|5
1654287710000|2022-06-03 20:21:50|940.2|929.7|939.65|929.15|940.2|929.7|939.65|929.15|7
1654287720000|2022-06-03 20:22:00|939.7|929.2|939.55|929.05|939.7|929.2|939.55|929.05|6
1654287730000|2022-06-03 20:22:10|939.5|929|939.41|928.91|939.55|929.05|939.41|928.91|4
1654287740000|2022-06-03 20:22:20|939.36|928.86|939.15|928.65|939.36|928.86|939.15|928.65|8
1654287750000|2022-06-03 20:22:30|939.2|928.7|939.05|928.55|939.2|928.7|939.05|928.55|3
1654287760000|2022-06-03 20:22:40|939|928.5|938.95|928.45|939.05|928.55|938.95|928.45|7
1654287770000|2022-06-03 20:22:50|939|928.5|939|928.5|939.05|928.55|938.95|928.45|8
1654287780000|2022-06-03 20:23:00|939.05|928.55|939.15|928.65|939.5|929|939|928.5|11
1654287790000|2022-06-03 20:23:10|939.2|928.7|939.2|928.7|939.25|928.75|939.2|928.7|3
1654287800000|2022-06-03 20:23:20|939.1|928.6|939.2|928.7|939.2|928.7|939.1|928.6|4
1654287810000|2022-06-03 20:23:30|939.1|928.6|939.25|928.75|939.4|928.9|939.1|928.6|9
1654287830000|2022-06-03 20:23:50|939.2|928.7|939.1|928.6|939.2|928.7|939.1|928.6|3
1654287840000|2022-06-03 20:24:00|939.2|928.7|939.2|928.7|939.2|928.7|939.2|928.7|1
1654287850000|2022-06-03 20:24:10|939.15|928.65|939.1|928.6|939.15|928.65|939.1|928.6|2
1654287860000|2022-06-03 20:24:20|939.05|928.55|939|928.5|939.05|928.55|939|928.5|2
1654287880000|2022-06-03 20:24:40|938.95|928.45|938.49|927.99|938.95|928.45|938.49|927.99|2
1654287890000|2022-06-03 20:24:50|938.57|928.07|938.72|928.22|938.72|928.22|938.49|927.99|6
1654287900000|2022-06-03 20:25:00|938.67|928.17|938.57|928.07|938.72|928.22|938.57|928.07|4
1654287910000|2022-06-03 20:25:10|938.62|928.12|938.62|928.12|938.62|928.12|938.57|928.07|3
1654287920000|2022-06-03 20:25:20|938.57|928.07|938.57|928.07|938.68|928.18|938.57|928.07|5
1654287930000|2022-06-03 20:25:30|938.62|928.12|938.49|927.99|938.62|928.12|938.49|927.99|7
1654288010000|2022-06-03 20:26:50|938.43|927.93|938.17|927.67|938.43|927.93|938.17|927.67|5
1654288020000|2022-06-03 20:27:00|937.62|927.12|938.15|927.65|938.15|927.65|937.4|926.9|13
1654288030000|2022-06-03 20:27:10|938.2|927.7|938.45|927.95|938.45|927.95|938.15|927.65|5
1654288040000|2022-06-03 20:27:20|938.5|928|938.5|928|938.5|928|938.45|927.95|3
1654288050000|2022-06-03 20:27:30|938.7|928.2|939.5|929|939.55|929.05|938.7|928.2|5
1654288060000|2022-06-03 20:27:40|939.55|929.05|939.65|929.15|939.65|929.15|939.55|929.05|6
1654288070000|2022-06-03 20:27:50|939.7|929.2|939.7|929.2|939.75|929.25|939.7|929.2|5
1654288080000|2022-06-03 20:28:00|939.75|929.25|939.85|929.35|939.85|929.35|939.75|929.25|3
1654288090000|2022-06-03 20:28:10|940|929.5|940.6|930.1|940.6|930.1|940|929.5|4
1654288100000|2022-06-03 20:28:20|940.55|930.05|940.55|930.05|940.65|930.15|940.5|930|12
1654288110000|2022-06-03 20:28:30|940.5|930|940.15|929.65|940.5|930|940.15|929.65|14
1654288120000|2022-06-03 20:28:40|940.2|929.7|940.2|929.7|940.2|929.7|940.15|929.65|7
1654288130000|2022-06-03 20:28:50|940.15|929.65|940.15|929.65|940.2|929.7|939.9|929.4|13
1654288140000|2022-06-03 20:29:00|940.2|929.7|940.2|929.7|940.2|929.7|940.15|929.65|5
1654288150000|2022-06-03 20:29:10|940.35|929.85|940.45|929.95|940.45|929.95|940.3|929.8|7
1654288160000|2022-06-03 20:29:20|940.4|929.9|939.75|929.25|940.4|929.9|939.75|929.25|8
1654288170000|2022-06-03 20:29:30|939.7|929.2|938.85|928.35|939.75|929.25|938.85|928.35|12
1654288180000|2022-06-03 20:29:40|938.9|928.4|939.15|928.65|939.15|928.65|938.85|928.35|8
1654288190000|2022-06-03 20:29:50|939.2|928.7|939.2|928.7|939.2|928.7|939.15|928.65|7
1654288200000|2022-06-03 20:30:00|939.15|928.65|939.15|928.65|939.2|928.7|939.15|928.65|7
1654288210000|2022-06-03 20:30:10|939.55|929.05|939.27|928.77|939.6|929.1|939.27|928.77|13
1654288220000|2022-06-03 20:30:20|939.17|928.67|939.07|928.57|939.17|928.67|939.02|928.52|4
1654288230000|2022-06-03 20:30:30|939.12|928.62|939.17|928.67|939.17|928.67|939.12|928.62|2
1654288240000|2022-06-03 20:30:40|939.12|928.62|939.05|928.55|939.25|928.75|939.05|928.55|9
1654288260000|2022-06-03 20:31:00|938.99|928.49|938.83|928.33|939|928.5|938.83|928.33|4
1654288270000|2022-06-03 20:31:10|938.78|928.28|938.88|928.38|938.88|928.38|938.78|928.28|2
1654288280000|2022-06-03 20:31:20|939.03|928.53|938.98|928.48|939.03|928.53|938.98|928.48|2
1654288290000|2022-06-03 20:31:30|939.03|928.53|938.88|928.38|939.03|928.53|938.88|928.38|3
1654288300000|2022-06-03 20:31:40|938.93|928.43|938.93|928.43|938.93|928.43|938.88|928.38|3
1654288320000|2022-06-03 20:32:00|938.88|928.38|938.68|928.18|938.88|928.38|938.68|928.18|4
1654288330000|2022-06-03 20:32:10|938.85|928.35|938.83|928.33|938.88|928.38|938.74|928.24|5
1654288340000|2022-06-03 20:32:20|938.78|928.28|938.73|928.23|938.78|928.28|938.73|928.23|8
1654288350000|2022-06-03 20:32:30|938.68|928.18|938.68|928.18|938.73|928.23|938.68|928.18|3
1654288360000|2022-06-03 20:32:40|938.81|928.31|938.73|928.23|938.81|928.31|938.73|928.23|3
1654288370000|2022-06-03 20:32:50|938.79|928.29|939.03|928.53|939.03|928.53|938.79|928.29|7
1654288390000|2022-06-03 20:33:10|939.08|928.58|939.35|928.85|939.35|928.85|939.08|928.58|2
1654288400000|2022-06-03 20:33:20|939.4|928.9|939.35|928.85|939.4|928.9|939.35|928.85|4
1654288420000|2022-06-03 20:33:40|939.43|928.93|939.7|929.2|939.75|929.25|939.43|928.93|6
1654288430000|2022-06-03 20:33:50|939.85|929.35|940.45|929.95|940.45|929.95|939.85|929.35|4
1654288450000|2022-06-03 20:34:10|940.39|929.89|939.95|929.45|940.39|929.89|939.9|929.4|12
1654288460000|2022-06-03 20:34:20|939.9|929.4|939.9|929.4|940|929.5|939.9|929.4|10
1654288470000|2022-06-03 20:34:30|939.95|929.45|940.5|930|940.55|930.05|939.95|929.45|17
1654288480000|2022-06-03 20:34:40|940.45|929.95|940.5|930|940.55|930.05|940.45|929.95|8
1654288490000|2022-06-03 20:34:50|940.45|929.95|940.6|930.1|940.7|930.2|940.45|929.95|9
1654288500000|2022-06-03 20:35:00|940.55|930.05|940.24|929.74|940.6|930.1|940.24|929.74|8
1654288510000|2022-06-03 20:35:10|940.29|929.79|940.34|929.84|940.36|929.86|940.29|929.79|5
1654288520000|2022-06-03 20:35:20|940.29|929.79|940.34|929.84|940.34|929.84|940.29|929.79|2
1654288530000|2022-06-03 20:35:30|940.1|929.6|939.8|929.3|940.1|929.6|939.8|929.3|6
1654288540000|2022-06-03 20:35:40|939.85|929.35|939.69|929.19|939.85|929.35|939.69|929.19|6
1654288550000|2022-06-03 20:35:50|939.79|929.29|939.74|929.24|939.84|929.34|939.74|929.24|6
1654288570000|2022-06-03 20:36:10|939.84|929.34|940.3|929.8|940.3|929.8|939.84|929.34|6
1654288580000|2022-06-03 20:36:20|940.33|929.83|940.1|929.6|940.33|929.83|940.1|929.6|6
1654288590000|2022-06-03 20:36:30|940.05|929.55|940.1|929.6|940.1|929.6|940.05|929.55|2
1654288610000|2022-06-03 20:36:50|940.15|929.65|940.15|929.65|940.15|929.65|940.15|929.65|1
1654288620000|2022-06-03 20:37:00|940.1|929.6|940|929.5|940.15|929.65|940|929.5|10
1654288630000|2022-06-03 20:37:10|940.05|929.55|939.79|929.29|940.05|929.55|939.69|929.19|7
1654288640000|2022-06-03 20:37:20|939.74|929.24|939.64|929.14|939.74|929.24|939.59|929.09|4
1654288650000|2022-06-03 20:37:30|939.65|929.15|939.59|929.09|939.65|929.15|939.59|929.09|2
1654288670000|2022-06-03 20:37:50|939.64|929.14|939.59|929.09|939.64|929.14|939.59|929.09|2
1654288680000|2022-06-03 20:38:00|939.64|929.14|939.64|929.14|939.64|929.14|939.59|929.09|3
1654288690000|2022-06-03 20:38:10|939.59|929.09|940.23|929.73|940.23|929.73|939.59|929.09|6
1654288700000|2022-06-03 20:38:20|940.2|929.7|940.2|929.7|940.2|929.7|940.15|929.65|3
1654288730000|2022-06-03 20:38:50|940.3|929.8|940.25|929.75|940.3|929.8|940.25|929.75|6
1654288740000|2022-06-03 20:39:00|940.2|929.7|940.4|929.9|940.4|929.9|940.2|929.7|4
1654288750000|2022-06-03 20:39:10|940.35|929.85|940.5|930|940.5|930|940.31|929.81|7
1654288760000|2022-06-03 20:39:20|940.45|929.95|941|930.5|941|930.5|940.45|929.95|8
1654288770000|2022-06-03 20:39:30|940.95|930.45|940.9|930.4|940.95|930.45|940.9|930.4|6
1654288780000|2022-06-03 20:39:40|940.95|930.45|940.85|930.35|940.95|930.45|940.85|930.35|11
1654288790000|2022-06-03 20:39:50|940.9|930.4|940.95|930.45|941|930.5|940.85|930.35|9
1654288800000|2022-06-03 20:40:00|941|930.5|940.95|930.45|941|930.5|940.9|930.4|10
1654288810000|2022-06-03 20:40:10|940.9|930.4|940.95|930.45|940.95|930.45|940.85|930.35|14
1654288820000|2022-06-03 20:40:20|940.9|930.4|940.95|930.45|941|930.5|940.9|930.4|8
1654288830000|2022-06-03 20:40:30|940.9|930.4|940.9|930.4|940.95|930.45|940.9|930.4|9
1654288840000|2022-06-03 20:40:40|940.95|930.45|941.9|931.4|941.95|931.45|940.9|930.4|17
1654288850000|2022-06-03 20:40:50|941.85|931.35|941.85|931.35|941.95|931.45|941.85|931.35|4
1654288870000|2022-06-03 20:41:10|941.9|931.4|941.5|931|941.95|931.45|941.5|931|12
1654288880000|2022-06-03 20:41:20|941.3|930.8|941.35|930.85|941.45|930.95|941.25|930.75|6
1654288890000|2022-06-03 20:41:30|941.4|930.9|941.85|931.35|941.85|931.35|941.4|930.9|4
1654288910000|2022-06-03 20:41:50|941.8|931.3|941.75|931.25|941.8|931.3|941.75|931.25|2
1654288920000|2022-06-03 20:42:00|941.7|931.2|941.75|931.25|941.75|931.25|941.7|931.2|2
1654288930000|2022-06-03 20:42:10|941.7|931.2|941.7|931.2|941.7|931.2|941.7|931.2|1
1654288960000|2022-06-03 20:42:40|941.65|931.15|941.65|931.15|941.65|931.15|941.6|931.1|7
1654288970000|2022-06-03 20:42:50|941.6|931.1|941.6|931.1|941.65|931.15|941.6|931.1|7
1654288980000|2022-06-03 20:43:00|941.55|931.05|941.6|931.1|941.65|931.15|941.55|931.05|9
1654288990000|2022-06-03 20:43:10|941.55|931.05|941.3|930.8|941.55|931.05|941.3|930.8|4
1654289050000|2022-06-03 20:44:10|941.25|930.75|941.85|931.35|942|931.5|941.25|930.75|13
1654289060000|2022-06-03 20:44:20|941.8|931.3|941.7|931.2|941.8|931.3|941.7|931.2|5
1654289070000|2022-06-03 20:44:30|941.75|931.25|941.75|931.25|941.75|931.25|941.75|931.25|1
1654289080000|2022-06-03 20:44:40|941.85|931.35|941.85|931.35|941.85|931.35|941.85|931.35|1
1654289090000|2022-06-03 20:44:50|941.9|931.4|942.85|932.35|942.85|932.35|941.9|931.4|15
1654289100000|2022-06-03 20:45:00|942.8|932.3|942.5|932|942.8|932.3|942.5|932|5
1654289110000|2022-06-03 20:45:10|942.45|931.95|942.45|931.95|942.45|931.95|942.45|931.95|1
1654289120000|2022-06-03 20:45:20|942.35|931.85|942.1|931.6|942.35|931.85|942.1|931.6|8
1654289130000|2022-06-03 20:45:30|942.15|931.65|942.1|931.6|942.15|931.65|942.1|931.6|2
1654289140000|2022-06-03 20:45:40|942.15|931.65|942.1|931.6|942.15|931.65|942.05|931.55|8
1654289150000|2022-06-03 20:45:50|942.15|931.65|942|931.5|942.15|931.65|942|931.5|6
1654289160000|2022-06-03 20:46:00|942.05|931.55|941.41|930.91|942.05|931.55|941.41|930.91|6
1654289170000|2022-06-03 20:46:10|941.36|930.86|941.36|930.86|941.46|930.96|941.36|930.86|6
1654289190000|2022-06-03 20:46:30|941.28|930.78|941.28|930.78|941.28|930.78|941.28|930.78|1
1654289200000|2022-06-03 20:46:40|941.44|930.94|941.3|930.8|941.44|930.94|941.3|930.8|8
1654289210000|2022-06-03 20:46:50|941.08|930.58|940.97|930.47|941.1|930.6|940.82|930.32|11
1654289220000|2022-06-03 20:47:00|940.98|930.48|941.04|930.54|941.04|930.54|940.91|930.41|6
1654289230000|2022-06-03 20:47:10|941.01|930.51|940.98|930.48|941.04|930.54|940.98|930.48|4
1654289240000|2022-06-03 20:47:20|940.97|930.47|940.97|930.47|940.97|930.47|940.97|930.47|1
1654289250000|2022-06-03 20:47:30|940.96|930.46|941.96|931.46|941.96|931.46|940.96|930.46|20
1654289260000|2022-06-03 20:47:40|941.99|931.49|942.06|931.56|942.16|931.66|941.94|931.44|9
1654289270000|2022-06-03 20:47:50|942|931.5|941.98|931.48|942.02|931.52|941.96|931.46|7
1654289280000|2022-06-03 20:48:00|941.97|931.47|941.97|931.47|941.98|931.48|941.97|931.47|3
1654289290000|2022-06-03 20:48:10|941.96|931.46|941.93|931.43|941.97|931.47|941.82|931.32|13
1654289300000|2022-06-03 20:48:20|941.98|931.48|941.42|930.92|941.99|931.49|941.4|930.9|10
1654289310000|2022-06-03 20:48:30|941.91|931.41|942.18|931.68|942.21|931.71|941.91|931.41|15
1654289320000|2022-06-03 20:48:40|942.2|931.7|942.48|931.98|942.58|932.08|942.2|931.7|18
1654289330000|2022-06-03 20:48:50|942.45|931.95|942.16|931.66|942.52|932.02|942.16|931.66|17
1654289340000|2022-06-03 20:49:00|942.13|931.63|943.04|932.54|943.09|932.59|942.11|931.61|26
1654289350000|2022-06-03 20:49:10|943.09|932.59|943.06|932.56|943.1|932.6|942.95|932.45|16
1654289360000|2022-06-03 20:49:20|943.03|932.53|943.1|932.6|943.1|932.6|943.03|932.53|9
1654289370000|2022-06-03 20:49:30|943.05|932.55|943.04|932.54|943.1|932.6|943.04|932.54|9
1654289380000|2022-06-03 20:49:40|943.08|932.58|942.67|932.17|943.08|932.58|942.66|932.16|10
1654289390000|2022-06-03 20:49:50|942.71|932.21|942.43|931.93|942.71|932.21|942.42|931.92|16
1654289400000|2022-06-03 20:50:00|942.52|932.02|943.08|932.58|943.08|932.58|942.43|931.93|15
1654289410000|2022-06-03 20:50:10|943.06|932.56|942.82|932.32|943.08|932.58|942.8|932.3|12
1654289420000|2022-06-03 20:50:20|942.76|932.26|942.67|932.17|942.8|932.3|942.66|932.16|8
1654289430000|2022-06-03 20:50:30|942.68|932.18|942.68|932.18|942.68|932.18|942.68|932.18|1
1654289440000|2022-06-03 20:50:40|942.72|932.22|943.01|932.51|943.09|932.59|942.72|932.22|10
1654289450000|2022-06-03 20:50:50|942.94|932.44|943|932.5|943|932.5|942.94|932.44|4
1654289460000|2022-06-03 20:51:00|943.05|932.55|943.39|932.89|944.02|933.52|943.05|932.55|24
1654289470000|2022-06-03 20:51:10|943.46|932.96|943.47|932.97|943.47|932.97|943.21|932.71|19
1654289480000|2022-06-03 20:51:20|943.66|933.16|942.99|932.49|943.66|933.16|942.92|932.42|22
1654289490000|2022-06-03 20:51:30|942.97|932.47|945.68|935.18|946.01|935.51|942.76|932.26|18
1654289500000|2022-06-03 20:51:40|945.87|935.37|945.38|934.88|945.87|935.37|945.13|934.63|28
1654289510000|2022-06-03 20:51:50|945.28|934.78|945.07|934.57|945.36|934.86|944.92|934.42|23
1654289520000|2022-06-03 20:52:00|945.06|934.56|944.94|934.44|945.13|934.63|944.94|934.44|20
1654289530000|2022-06-03 20:52:10|945.04|934.54|944.85|934.35|945.04|934.54|944.8|934.3|21
1654289540000|2022-06-03 20:52:20|944.87|934.37|944.92|934.42|945.05|934.55|944.87|934.37|8
1654289550000|2022-06-03 20:52:30|945.05|934.55|945.14|934.64|945.15|934.65|945.04|934.54|5
1654289560000|2022-06-03 20:52:40|945.15|934.65|945.08|934.58|945.15|934.65|944.91|934.41|12
1654289570000|2022-06-03 20:52:50|945.11|934.61|944.91|934.41|945.11|934.61|944.91|934.41|6
1654289580000|2022-06-03 20:53:00|944.9|934.4|944.44|933.94|944.9|934.4|944.31|933.81|15
1654289590000|2022-06-03 20:53:10|944.39|933.89|944.38|933.88|944.41|933.91|944.34|933.84|10
1654289600000|2022-06-03 20:53:20|944.4|933.9|944.4|933.9|944.4|933.9|944.38|933.88|7
1654289610000|2022-06-03 20:53:30|944.37|933.87|944.39|933.89|944.4|933.9|944.37|933.87|9
1654289620000|2022-06-03 20:53:40|944.37|933.87|945.34|934.84|945.35|934.85|944.36|933.86|22
1654289630000|2022-06-03 20:53:50|945.33|934.83|945.29|934.79|945.33|934.83|945.18|934.68|11
1654289640000|2022-06-03 20:54:00|945.27|934.77|945|934.5|945.29|934.79|944.97|934.47|23
1654289650000|2022-06-03 20:54:10|944.94|934.44|944.86|934.36|945.06|934.56|944.86|934.36|16
1654289660000|2022-06-03 20:54:20|944.93|934.43|944.66|934.16|944.95|934.45|944.62|934.12|19
1654289670000|2022-06-03 20:54:30|944.63|934.13|944.62|934.12|944.64|934.14|944.61|934.11|8
1654289680000|2022-06-03 20:54:40|944.6|934.1|944.6|934.1|944.6|934.1|944.6|934.1|1
1654289690000|2022-06-03 20:54:50|944.58|934.08|944.85|934.35|945.07|934.57|944.58|934.08|23
1654289700000|2022-06-03 20:55:00|944.89|934.39|945.04|934.54|945.12|934.62|944.89|934.39|21
1654289710000|2022-06-03 20:55:10|945.05|934.55|944.94|934.44|945.06|934.56|944.73|934.23|18
1654289720000|2022-06-03 20:55:20|944.84|934.34|945|934.5|945.03|934.53|944.84|934.34|19
1654289730000|2022-06-03 20:55:30|944.99|934.49|944.99|934.49|945.05|934.55|944.96|934.46|14
1654289740000|2022-06-03 20:55:40|945.05|934.55|945.01|934.51|945.07|934.57|944.96|934.46|8
1654289750000|2022-06-03 20:55:50|944.9|934.4|944.75|934.25|944.9|934.4|944.75|934.25|9
1654289760000|2022-06-03 20:56:00|944.72|934.22|944.75|934.25|944.94|934.44|944.29|933.79|18
1654289770000|2022-06-03 20:56:10|944.72|934.22|944.59|934.09|944.72|934.22|944.58|934.08|12
1654289780000|2022-06-03 20:56:20|944.57|934.07|944.56|934.06|944.57|934.07|944.56|934.06|2
1654289790000|2022-06-03 20:56:30|944.55|934.05|944.41|933.91|944.55|934.05|944.41|933.91|6
1654289800000|2022-06-03 20:56:40|944.4|933.9|944.41|933.91|944.41|933.91|944.3|933.8|8
1654289810000|2022-06-03 20:56:50|944.42|933.92|944.57|934.07|944.57|934.07|944.42|933.92|5
1654289820000|2022-06-03 20:57:00|944.61|934.11|944.83|934.33|945.06|934.56|944.61|934.11|15
1654289830000|2022-06-03 20:57:10|944.84|934.34|945|934.5|945.13|934.63|944.84|934.34|9
1654289840000|2022-06-03 20:57:20|945.01|934.51|944.99|934.49|945.01|934.51|944.93|934.43|9
1654289850000|2022-06-03 20:57:30|945|934.5|944.59|934.09|945|934.5|944.59|934.09|16
1654289860000|2022-06-03 20:57:40|944.66|934.16|944.57|934.07|944.66|934.16|944.4|933.9|18
1654289870000|2022-06-03 20:57:50|944.49|933.99|944.45|933.95|944.57|934.07|944.39|933.89|13
1654289880000|2022-06-03 20:58:00|944.44|933.94|944.29|933.79|944.46|933.96|944.27|933.77|21
1654289890000|2022-06-03 20:58:10|944.27|933.77|944.55|934.05|944.57|934.07|944.13|933.63|17
1654289900000|2022-06-03 20:58:20|944.53|934.03|944.32|933.82|944.54|934.04|944.32|933.82|8
1654289910000|2022-06-03 20:58:30|944.42|933.92|944.57|934.07|944.57|934.07|944.42|933.92|8
1654289920000|2022-06-03 20:58:40|944.59|934.09|944.44|933.94|944.59|934.09|944.44|933.94|8
1654289930000|2022-06-03 20:58:50|944.43|933.93|944.44|933.94|944.44|933.94|944.43|933.93|2
1654326000000|2022-06-04 07:00:00|944.93|934.43|945.82|935.32|945.93|935.43|944.93|934.43|20
1654326010000|2022-06-04 07:00:10|945.86|935.36|945.81|935.31|945.92|935.42|945.81|935.31|10
1654326020000|2022-06-04 07:00:20|945.77|935.27|945.14|934.64|945.77|935.27|945.11|934.61|11
1654326030000|2022-06-04 07:00:30|945.17|934.67|944.55|934.05|945.29|934.79|944.55|934.05|22
1654326040000|2022-06-04 07:00:40|944.56|934.06|944.19|933.69|944.6|934.1|944.07|933.57|20
1654326050000|2022-06-04 07:00:50|944.22|933.72|944.27|933.77|944.32|933.82|944.22|933.72|9
1654326060000|2022-06-04 07:01:00|944.26|933.76|944.39|933.89|944.39|933.89|944.21|933.71|12
1654326070000|2022-06-04 07:01:10|944.45|933.95|944.41|933.91|944.52|934.02|944.33|933.83|14
1654326080000|2022-06-04 07:01:20|944.37|933.87|944.83|934.33|944.92|934.42|944.37|933.87|11
1654326090000|2022-06-04 07:01:30|944.98|934.48|944.84|934.34|944.98|934.48|944.8|934.3|8
1654326100000|2022-06-04 07:01:40|944.85|934.35|944.69|934.19|944.85|934.35|944.55|934.05|15
1654326110000|2022-06-04 07:01:50|944.64|934.14|945.05|934.55|945.05|934.55|944.64|934.14|17
1654326120000|2022-06-04 07:02:00|945.03|934.53|945.06|934.56|945.08|934.58|945.03|934.53|6
1654326130000|2022-06-04 07:02:10|945.05|934.55|945.04|934.54|945.05|934.55|945.04|934.54|2
1654326140000|2022-06-04 07:02:20|945.03|934.53|944.79|934.29|945.03|934.53|944.73|934.23|15
1654326150000|2022-06-04 07:02:30|944.75|934.25|944.85|934.35|944.85|934.35|944.74|934.24|10
1654326160000|2022-06-04 07:02:40|944.79|934.29|944.84|934.34|944.85|934.35|944.71|934.21|13
1654326170000|2022-06-04 07:02:50|944.79|934.29|944.68|934.18|944.84|934.34|944.65|934.15|12
1654326180000|2022-06-04 07:03:00|944.67|934.17|944.31|933.81|944.67|934.17|944.08|933.58|23
1654326190000|2022-06-04 07:03:10|944.29|933.79|944.28|933.78|944.32|933.82|944.06|933.56|19
1654326200000|2022-06-04 07:03:20|944.17|933.67|944.15|933.65|944.17|933.67|944.12|933.62|5
1654326210000|2022-06-04 07:03:30|944.17|933.67|944.33|933.83|944.33|933.83|944.13|933.63|8
1654326220000|2022-06-04 07:03:40|944|933.5|943.7|933.2|944.28|933.78|943.6|933.1|19
1654326230000|2022-06-04 07:03:50|943.67|933.17|942.73|932.23|943.7|933.2|942.65|932.15|17
1654326240000|2022-06-04 07:04:00|942.72|932.22|943.01|932.51|943.08|932.58|942.67|932.17|16
1654326250000|2022-06-04 07:04:10|943.04|932.54|943.19|932.69|943.28|932.78|942.99|932.49|9
1654326260000|2022-06-04 07:04:20|943.18|932.68|942.96|932.46|943.18|932.68|942.96|932.46|11
1654326270000|2022-06-04 07:04:30|942.88|932.38|942.87|932.37|943.07|932.57|942.81|932.31|10
1654326280000|2022-06-04 07:04:40|942.91|932.41|942.97|932.47|943|932.5|942.65|932.15|13
1654326290000|2022-06-04 07:04:50|942.96|932.46|942.72|932.22|942.96|932.46|942.59|932.09|13
1654326300000|2022-06-04 07:05:00|942.68|932.18|942.85|932.35|942.89|932.39|942.68|932.18|7
1654326310000|2022-06-04 07:05:10|942.82|932.32|942.74|932.24|942.82|932.32|942.74|932.24|4
1654326320000|2022-06-04 07:05:20|942.82|932.32|942.75|932.25|942.82|932.32|942.74|932.24|4
1654326330000|2022-06-04 07:05:30|942.68|932.18|942.82|932.32|942.93|932.43|942.68|932.18|18
1654326350000|2022-06-04 07:05:50|942.73|932.23|943.16|932.66|943.16|932.66|942.73|932.23|18
1654326360000|2022-06-04 07:06:00|943.15|932.65|942.98|932.48|943.15|932.65|942.98|932.48|8
1654326370000|2022-06-04 07:06:10|943.03|932.53|943.26|932.76|943.26|932.76|943|932.5|18
1654326380000|2022-06-04 07:06:20|943.28|932.78|943.68|933.18|943.97|933.47|943.28|932.78|20
1654326390000|2022-06-04 07:06:30|943.67|933.17|943.19|932.69|943.69|933.19|943.19|932.69|12
1654326400000|2022-06-04 07:06:40|943.24|932.74|943.42|932.92|943.42|932.92|943.23|932.73|5
1654326410000|2022-06-04 07:06:50|943.41|932.91|943.47|932.97|943.47|932.97|943.39|932.89|14
1654326420000|2022-06-04 07:07:00|943.43|932.93|943.11|932.61|943.47|932.97|942.76|932.26|24
1654326430000|2022-06-04 07:07:10|943.13|932.63|943.06|932.56|943.13|932.63|942.64|932.14|20
1654326440000|2022-06-04 07:07:20|943.08|932.58|942.71|932.21|943.08|932.58|942.71|932.21|14
1654326450000|2022-06-04 07:07:30|942.7|932.2|942.62|932.12|942.91|932.41|942.62|932.12|10
1654326460000|2022-06-04 07:07:40|942.61|932.11|942.66|932.16|942.84|932.34|942.61|932.11|14
1654326470000|2022-06-04 07:07:50|942.68|932.18|942.76|932.26|942.8|932.3|942.64|932.14|8
1654326480000|2022-06-04 07:08:00|942.81|932.31|942.72|932.22|942.81|932.31|942.72|932.22|2
1654326490000|2022-06-04 07:08:10|942.7|932.2|942.7|932.2|942.7|932.2|942.7|932.2|1
1654326500000|2022-06-04 07:08:20|942.65|932.15|942.76|932.26|942.82|932.32|942.65|932.15|6
1654326510000|2022-06-04 07:08:30|942.77|932.27|942.59|932.09|942.82|932.32|942.59|932.09|8
1654326520000|2022-06-04 07:08:40|942.64|932.14|942.79|932.29|942.79|932.29|942.64|932.14|11
1654326530000|2022-06-04 07:08:50|942.75|932.25|942.78|932.28|942.78|932.28|942.67|932.17|11
1654326540000|2022-06-04 07:09:00|942.7|932.2|943.05|932.55|943.05|932.55|942.69|932.19|14
1654326550000|2022-06-04 07:09:10|943.01|932.51|943|932.5|943.04|932.54|943|932.5|5
1654326560000|2022-06-04 07:09:20|943.04|932.54|943|932.5|943.11|932.61|943|932.5|7
1654326570000|2022-06-04 07:09:30|943.04|932.54|943.09|932.59|943.23|932.73|943.04|932.54|7
1654326580000|2022-06-04 07:09:40|943.11|932.61|943.7|933.2|943.75|933.25|943.09|932.59|12
1654326590000|2022-06-04 07:09:50|943.75|933.25|943.57|933.07|943.76|933.26|943.57|933.07|13
1654326600000|2022-06-04 07:10:00|943.52|933.02|943.39|932.89|943.52|933.02|943.03|932.53|14
1654326610000|2022-06-04 07:10:10|943.72|933.22|943.06|932.56|943.76|933.26|943.01|932.51|19
1654326620000|2022-06-04 07:10:20|943.05|932.55|943.09|932.59|943.16|932.66|943.05|932.55|7
1654326630000|2022-06-04 07:10:30|943.15|932.65|942.78|932.28|943.15|932.65|942.78|932.28|13
1654326640000|2022-06-04 07:10:40|942.85|932.35|942.82|932.32|942.88|932.38|942.8|932.3|10
1654326650000|2022-06-04 07:10:50|942.84|932.34|942.86|932.36|942.9|932.4|942.75|932.25|11
1654326660000|2022-06-04 07:11:00|942.89|932.39|942.85|932.35|942.9|932.4|942.74|932.24|13
1654326670000|2022-06-04 07:11:10|942.88|932.38|942.96|932.46|943.17|932.67|942.84|932.34|20
1654326680000|2022-06-04 07:11:20|943.02|932.52|942.98|932.48|943.16|932.66|942.98|932.48|7
1654326690000|2022-06-04 07:11:30|942.99|932.49|942.93|932.43|943.02|932.52|942.92|932.42|6
1654326700000|2022-06-04 07:11:40|942.8|932.3|942.8|932.3|942.89|932.39|942.8|932.3|3
1654326710000|2022-06-04 07:11:50|943|932.5|942.83|932.33|943|932.5|942.69|932.19|13
1654326720000|2022-06-04 07:12:00|942.82|932.32|942|931.5|942.82|932.32|942|931.5|24
1654326730000|2022-06-04 07:12:10|942.02|931.52|941.97|931.47|942.02|931.52|941.84|931.34|16
1654326740000|2022-06-04 07:12:20|941.89|931.39|941.98|931.48|941.98|931.48|941.78|931.28|7
1654326750000|2022-06-04 07:12:30|942.02|931.52|942.22|931.72|942.22|931.72|941.99|931.49|9
1654326760000|2022-06-04 07:12:40|942.29|931.79|942.94|932.44|943.01|932.51|942.29|931.79|16
1654326770000|2022-06-04 07:12:50|942.85|932.35|942.65|932.15|942.87|932.37|942.64|932.14|14
1654326780000|2022-06-04 07:13:00|942.64|932.14|942.74|932.24|942.83|932.33|942.64|932.14|12
1654326790000|2022-06-04 07:13:10|942.84|932.34|942.23|931.73|942.84|932.34|942.23|931.73|15
1654326800000|2022-06-04 07:13:20|942.26|931.76|942.47|931.97|942.47|931.97|942.26|931.76|6
1654326810000|2022-06-04 07:13:30|942.43|931.93|942.33|931.83|942.59|932.09|942.33|931.83|13
1654326820000|2022-06-04 07:13:40|942.38|931.88|942.03|931.53|942.38|931.88|941.71|931.21|14
1654326830000|2022-06-04 07:13:50|942.06|931.56|942.14|931.64|942.17|931.67|942.06|931.56|3
1654326840000|2022-06-04 07:14:00|942.17|931.67|942.47|931.97|942.47|931.97|942.14|931.64|11
1654326850000|2022-06-04 07:14:10|942.51|932.01|942.47|931.97|942.51|932.01|942.47|931.97|6
1654326860000|2022-06-04 07:14:20|942.44|931.94|942.33|931.83|942.44|931.94|942.33|931.83|6
1654326870000|2022-06-04 07:14:30|942.39|931.89|942.35|931.85|942.42|931.92|942.25|931.75|16
1654326880000|2022-06-04 07:14:40|942.37|931.87|942.3|931.8|942.41|931.91|942.3|931.8|5
1654326890000|2022-06-04 07:14:50|942.33|931.83|942.34|931.84|942.35|931.85|942.33|931.83|5
1654326900000|2022-06-04 07:15:00|942.46|931.96|942.49|931.99|942.82|932.32|942.41|931.91|20
1654326910000|2022-06-04 07:15:10|942.64|932.14|941.97|931.47|942.77|932.27|941.84|931.34|27
1654326920000|2022-06-04 07:15:20|941.81|931.31|941.76|931.26|941.86|931.36|941.67|931.17|18
1654326930000|2022-06-04 07:15:30|941.92|931.42|941.86|931.36|941.99|931.49|941.81|931.31|13
1654326940000|2022-06-04 07:15:40|941.83|931.33|941.71|931.21|941.91|931.41|941.71|931.21|15
1654326950000|2022-06-04 07:15:50|941.74|931.24|941.86|931.36|941.93|931.43|941.68|931.18|16
1654326960000|2022-06-04 07:16:00|941.82|931.32|942.22|931.72|942.23|931.73|941.82|931.32|19
1654326970000|2022-06-04 07:16:10|942.15|931.65|942.1|931.6|942.26|931.76|942.1|931.6|10
1654326980000|2022-06-04 07:16:20|942.12|931.62|941.99|931.49|942.12|931.62|941.99|931.49|11
1654326990000|2022-06-04 07:16:30|942.02|931.52|941.86|931.36|942.05|931.55|941.86|931.36|13
1654327000000|2022-06-04 07:16:40|941.99|931.49|941.86|931.36|941.99|931.49|941.86|931.36|6
1654327010000|2022-06-04 07:16:50|941.84|931.34|941.9|931.4|941.9|931.4|941.84|931.34|3
1654327020000|2022-06-04 07:17:00|941.89|931.39|942.04|931.54|942.04|931.54|941.88|931.38|12
1654327030000|2022-06-04 07:17:10|942.06|931.56|942.11|931.61|942.11|931.61|942.06|931.56|3
1654327040000|2022-06-04 07:17:20|942.07|931.57|942.03|931.53|942.17|931.67|942.02|931.52|15
1654327050000|2022-06-04 07:17:30|942.04|931.54|942.08|931.58|942.09|931.59|942.02|931.52|8
1654327060000|2022-06-04 07:17:40|942.09|931.59|942.59|932.09|942.84|932.34|942.09|931.59|11
1654327070000|2022-06-04 07:17:50|942.63|932.13|942.67|932.17|942.67|932.17|942.59|932.09|3
1654327080000|2022-06-04 07:18:00|942.72|932.22|942.76|932.26|942.89|932.39|942.72|932.22|8
1654327090000|2022-06-04 07:18:10|942.8|932.3|943.61|933.11|943.71|933.21|942.8|932.3|21
1654327100000|2022-06-04 07:18:20|943.6|933.1|943.53|933.03|943.6|933.1|943.53|933.03|3
1654327110000|2022-06-04 07:18:30|943.57|933.07|942.64|932.14|943.62|933.12|942.57|932.07|18
1654327120000|2022-06-04 07:18:40|942.57|932.07|942.6|932.1|942.6|932.1|942.54|932.04|5
1654327130000|2022-06-04 07:18:50|942.67|932.17|942.89|932.39|943|932.5|942.61|932.11|11
1654327140000|2022-06-04 07:19:00|942.83|932.33|943.02|932.52|943.07|932.57|942.83|932.33|9
1654327150000|2022-06-04 07:19:10|943.06|932.56|943.19|932.69|943.21|932.71|943.02|932.52|14
1654327160000|2022-06-04 07:19:20|943.17|932.67|943.76|933.26|943.81|933.31|943.09|932.59|22
1654327170000|2022-06-04 07:19:30|943.74|933.24|943.73|933.23|943.94|933.44|943.72|933.22|15
1654327180000|2022-06-04 07:19:40|943.74|933.24|943.54|933.04|943.8|933.3|943.54|933.04|12
1654327190000|2022-06-04 07:19:50|943.52|933.02|943.59|933.09|943.59|933.09|943.52|933.02|7
1654327200000|2022-06-04 07:20:00|943.52|933.02|943.51|933.01|943.52|933.02|943.51|933.01|2
1654327210000|2022-06-04 07:20:10|943.52|933.02|942.65|932.15|943.52|933.02|942.55|932.05|19
1654327220000|2022-06-04 07:20:20|942.66|932.16|942.61|932.11|942.69|932.19|942.61|932.11|5
1654327230000|2022-06-04 07:20:30|942.57|932.07|942.6|932.1|942.61|932.11|942.57|932.07|3
1654327240000|2022-06-04 07:20:40|942.73|932.23|942.2|931.7|942.73|932.23|942.2|931.7|11
1654327250000|2022-06-04 07:20:50|942.23|931.73|942.82|932.32|942.93|932.43|942.23|931.73|9
1654327260000|2022-06-04 07:21:00|942.77|932.27|943.05|932.55|943.06|932.56|942.77|932.27|11
1654327270000|2022-06-04 07:21:10|943.02|932.52|943.35|932.85|943.36|932.86|942.97|932.47|12
1654327280000|2022-06-04 07:21:20|943.58|933.08|943.67|933.17|943.9|933.4|943.58|933.08|14
1654327290000|2022-06-04 07:21:30|943.9|933.4|943.59|933.09|943.9|933.4|943.59|933.09|4
1654327300000|2022-06-04 07:21:40|943.66|933.16|942.96|932.46|943.75|933.25|942.95|932.45|14
1654327310000|2022-06-04 07:21:50|942.91|932.41|943|932.5|943|932.5|942.9|932.4|11
1654327320000|2022-06-04 07:22:00|942.98|932.48|943.07|932.57|943.07|932.57|942.98|932.48|8
1654327330000|2022-06-04 07:22:10|943.08|932.58|943.03|932.53|943.23|932.73|943.03|932.53|10
1654327340000|2022-06-04 07:22:20|942.95|932.45|942.95|932.45|942.96|932.46|942.92|932.42|8
1654327350000|2022-06-04 07:22:30|942.93|932.43|943.01|932.51|943.13|932.63|942.92|932.42|11
1654327360000|2022-06-04 07:22:40|943.04|932.54|943.13|932.63|943.13|932.63|943.04|932.54|3
1654327370000|2022-06-04 07:22:50|943.15|932.65|943.13|932.63|943.15|932.65|943.1|932.6|6
1654327380000|2022-06-04 07:23:00|943.1|932.6|943.09|932.59|943.1|932.6|943.09|932.59|2
1654327390000|2022-06-04 07:23:10|943.1|932.6|943.1|932.6|943.1|932.6|943.09|932.59|3
1654327400000|2022-06-04 07:23:20|943.09|932.59|943.09|932.59|943.1|932.6|943.09|932.59|3
1654327410000|2022-06-04 07:23:30|943.14|932.64|943.09|932.59|943.73|933.23|943.08|932.58|22
1654327420000|2022-06-04 07:23:40|943.08|932.58|942.77|932.27|943.08|932.58|942.77|932.27|8
1654327430000|2022-06-04 07:23:50|942.79|932.29|941.27|930.77|942.79|932.29|941.19|930.69|21
1654327440000|2022-06-04 07:24:00|941.24|930.74|941.09|930.59|941.33|930.83|941.07|930.57|13
1654327450000|2022-06-04 07:24:10|941.08|930.58|941.25|930.75|941.25|930.75|941.04|930.54|5
1654327460000|2022-06-04 07:24:20|941.28|930.78|941.21|930.71|941.28|930.78|941.21|930.71|3
1654327470000|2022-06-04 07:24:30|941.23|930.73|941.23|930.73|941.23|930.73|941.23|930.73|1
1654327480000|2022-06-04 07:24:40|941.24|930.74|941.23|930.73|941.24|930.74|941.23|930.73|2
1654327490000|2022-06-04 07:24:50|941.2|930.7|941.16|930.66|941.2|930.7|941.13|930.63|14
1654327500000|2022-06-04 07:25:00|941.17|930.67|942.16|931.66|942.22|931.72|941.13|930.63|19
1654327510000|2022-06-04 07:25:10|942.18|931.68|942.24|931.74|942.24|931.74|942.18|931.68|11
1654327520000|2022-06-04 07:25:20|942.27|931.77|942.23|931.73|942.27|931.77|942.12|931.62|11
1654327530000|2022-06-04 07:25:30|942.2|931.7|942.19|931.69|942.23|931.73|942.18|931.68|5
1654327540000|2022-06-04 07:25:40|942.15|931.65|941.98|931.48|942.19|931.69|941.98|931.48|11
1654327550000|2022-06-04 07:25:50|942.05|931.55|942.02|931.52|942.11|931.61|942.02|931.52|7
1654327560000|2022-06-04 07:26:00|942.05|931.55|942.05|931.55|942.05|931.55|942.05|931.55|1
1654327570000|2022-06-04 07:26:10|942.02|931.52|941.97|931.47|942.03|931.53|941.93|931.43|10
1654327580000|2022-06-04 07:26:20|941.93|931.43|941.83|931.33|941.93|931.43|941.83|931.33|7
1654327590000|2022-06-04 07:26:30|941.79|931.29|941.63|931.13|941.89|931.39|941.62|931.12|15
1654327600000|2022-06-04 07:26:40|941.68|931.18|941.75|931.25|941.75|931.25|941.55|931.05|13
1654327610000|2022-06-04 07:26:50|941.76|931.26|941.66|931.16|941.77|931.27|941.63|931.13|9
1654327620000|2022-06-04 07:27:00|941.67|931.17|941.64|931.14|941.67|931.17|941.55|931.05|5
1654327630000|2022-06-04 07:27:10|941.72|931.22|941.63|931.13|941.76|931.26|941.63|931.13|16
1654327640000|2022-06-04 07:27:20|941.67|931.17|940.54|930.04|941.75|931.25|940.46|929.96|17
1654327650000|2022-06-04 07:27:30|940.52|930.02|940.59|930.09|940.77|930.27|940.52|930.02|21
1654327660000|2022-06-04 07:27:40|940.64|930.14|940.68|930.18|940.68|930.18|940.64|930.14|2
1654327670000|2022-06-04 07:27:50|940.64|930.14|941.01|930.51|941.12|930.62|940.64|930.14|14
1654327680000|2022-06-04 07:28:00|941|930.5|941.13|930.63|941.22|930.72|941|930.5|14
1654327690000|2022-06-04 07:28:10|941.14|930.64|940.99|930.49|941.17|930.67|940.96|930.46|9
1654327700000|2022-06-04 07:28:20|940.96|930.46|940.03|929.53|940.96|930.46|940.02|929.52|23
1654327710000|2022-06-04 07:28:30|940.04|929.54|940.07|929.57|940.07|929.57|940.02|929.52|6
1654327720000|2022-06-04 07:28:40|940.11|929.61|940.27|929.77|940.42|929.92|940.11|929.61|9
1654327730000|2022-06-04 07:28:50|940.23|929.73|940.06|929.56|940.38|929.88|940.06|929.56|14
1654327740000|2022-06-04 07:29:00|940.1|929.6|940.05|929.55|940.1|929.6|940.02|929.52|10
1654327750000|2022-06-04 07:29:10|940.06|929.56|940.13|929.63|940.13|929.63|940.06|929.56|3
1654327760000|2022-06-04 07:29:20|940.21|929.71|940.16|929.66|940.23|929.73|940.14|929.64|8
1654327770000|2022-06-04 07:29:30|940.23|929.73|940.19|929.69|940.23|929.73|940.16|929.66|6
1654327780000|2022-06-04 07:29:40|940.15|929.65|940.43|929.93|940.43|929.93|940.06|929.56|12
1654327790000|2022-06-04 07:29:50|940.47|929.97|940.4|929.9|940.93|930.43|940.28|929.78|21
1654327800000|2022-06-04 07:30:00|940.37|929.87|940.83|930.33|940.85|930.35|940.36|929.86|18
1654327810000|2022-06-04 07:30:10|940.78|930.28|941.45|930.95|941.45|930.95|940.78|930.28|17
1654327820000|2022-06-04 07:30:20|941.59|931.09|941.76|931.26|941.8|931.3|941.59|931.09|12
1654327830000|2022-06-04 07:30:30|941.81|931.31|941.78|931.28|941.81|931.31|941.76|931.26|7
1654327840000|2022-06-04 07:30:40|941.77|931.27|941.77|931.27|941.82|931.32|941.76|931.26|10
1654327850000|2022-06-04 07:30:50|941.84|931.34|941.77|931.27|941.84|931.34|941.77|931.27|7
1654327860000|2022-06-04 07:31:00|941.81|931.31|941.84|931.34|941.89|931.39|941.73|931.23|13
1654327870000|2022-06-04 07:31:10|941.85|931.35|942.2|931.7|942.23|931.73|941.85|931.35|17
1654327880000|2022-06-04 07:31:20|942.24|931.74|942.96|932.46|943.03|932.53|942.24|931.74|19
1654327890000|2022-06-04 07:31:30|942.95|932.45|942.98|932.48|943.02|932.52|942.93|932.43|13
1654327900000|2022-06-04 07:31:40|943.02|932.52|943.07|932.57|943.14|932.64|942.76|932.26|16
1654327910000|2022-06-04 07:31:50|943.09|932.59|943.17|932.67|943.33|932.83|943.04|932.54|22
1654327920000|2022-06-04 07:32:00|943.18|932.68|943.17|932.67|943.19|932.69|943.11|932.61|19
1654327930000|2022-06-04 07:32:10|943.16|932.66|943.24|932.74|943.24|932.74|943.16|932.66|7
1654327940000|2022-06-04 07:32:20|943.23|932.73|942.84|932.34|943.23|932.73|942.83|932.33|16
1654327950000|2022-06-04 07:32:30|942.83|932.33|942.91|932.41|942.91|932.41|942.83|932.33|8
1654327960000|2022-06-04 07:32:40|942.94|932.44|942.9|932.4|942.94|932.44|942.87|932.37|3
1654327970000|2022-06-04 07:32:50|942.87|932.37|942.05|931.55|942.87|932.37|942.05|931.55|19
1654327980000|2022-06-04 07:33:00|942.08|931.58|942.07|931.57|942.08|931.58|941.97|931.47|11
1654327990000|2022-06-04 07:33:10|942.1|931.6|942.07|931.57|942.12|931.62|942.03|931.53|8
1654328000000|2022-06-04 07:33:20|942.09|931.59|942.06|931.56|942.11|931.61|942.06|931.56|7
1654328010000|2022-06-04 07:33:30|942.08|931.58|941.87|931.37|942.12|931.62|941.85|931.35|21
1654328020000|2022-06-04 07:33:40|941.86|931.36|941.87|931.37|941.94|931.44|941.78|931.28|14
1654328030000|2022-06-04 07:33:50|941.86|931.36|941.86|931.36|941.93|931.43|941.84|931.34|6
1654328040000|2022-06-04 07:34:00|941.88|931.38|942.37|931.87|942.44|931.94|941.87|931.37|18
1654328050000|2022-06-04 07:34:10|942.38|931.88|942.33|931.83|942.48|931.98|942.24|931.74|15
1654328060000|2022-06-04 07:34:20|942.36|931.86|942.36|931.86|942.36|931.86|942.3|931.8|6
1654328070000|2022-06-04 07:34:30|942.24|931.74|942.11|931.61|942.26|931.76|942.11|931.61|18
1654328080000|2022-06-04 07:34:40|942.04|931.54|942.17|931.67|942.17|931.67|942.03|931.53|9
1654328090000|2022-06-04 07:34:50|942.18|931.68|942.26|931.76|942.53|932.03|942.17|931.67|14
1654328100000|2022-06-04 07:35:00|942.21|931.71|942.09|931.59|942.21|931.71|942.01|931.51|7
1654328110000|2022-06-04 07:35:10|941.72|931.22|941.95|931.45|942.09|931.59|941.72|931.22|7
1654328120000|2022-06-04 07:35:20|942.17|931.67|942.07|931.57|942.17|931.67|942.05|931.55|10
1654328130000|2022-06-04 07:35:30|942.04|931.54|942.5|932|942.52|932.02|942.04|931.54|14
1654328140000|2022-06-04 07:35:40|942.51|932.01|942.52|932.02|942.52|932.02|942.51|932.01|2
1654328150000|2022-06-04 07:35:50|942.53|932.03|942.68|932.18|942.72|932.22|942.53|932.03|9
1654328160000|2022-06-04 07:36:00|942.72|932.22|942.27|931.77|942.74|932.24|942.24|931.74|13
1654328170000|2022-06-04 07:36:10|942.32|931.82|941.76|931.26|942.32|931.82|941.76|931.26|16
1654328180000|2022-06-04 07:36:20|941.79|931.29|941.85|931.35|942.04|931.54|941.78|931.28|14
1654328190000|2022-06-04 07:36:30|941.84|931.34|941.85|931.35|941.96|931.46|941.84|931.34|9
1654328210000|2022-06-04 07:36:50|941.91|931.41|941.92|931.42|941.94|931.44|941.8|931.3|11
1654328220000|2022-06-04 07:37:00|941.85|931.35|941.85|931.35|941.85|931.35|941.84|931.34|3
1654328240000|2022-06-04 07:37:20|941.84|931.34|942.15|931.65|942.15|931.65|941.84|931.34|11
1654328250000|2022-06-04 07:37:30|942.16|931.66|942.25|931.75|942.29|931.79|942.13|931.63|7
1654328260000|2022-06-04 07:37:40|942.27|931.77|942.15|931.65|942.31|931.81|942.11|931.61|6
1654328270000|2022-06-04 07:37:50|942.08|931.58|941.98|931.48|942.14|931.64|941.95|931.45|11
1654328280000|2022-06-04 07:38:00|941.99|931.49|942.15|931.65|942.16|931.66|941.99|931.49|12
1654328290000|2022-06-04 07:38:10|942.23|931.73|942.27|931.77|942.44|931.94|942.23|931.73|12
1654328300000|2022-06-04 07:38:20|942.32|931.82|942.08|931.58|942.32|931.82|942.08|931.58|6
1654328310000|2022-06-04 07:38:30|942.12|931.62|942.15|931.65|942.15|931.65|941.76|931.26|9
1654328320000|2022-06-04 07:38:40|942.2|931.7|942.13|931.63|942.27|931.77|942.13|931.63|9
1654328330000|2022-06-04 07:38:50|942.2|931.7|942.31|931.81|942.31|931.81|942.16|931.66|7
1654328340000|2022-06-04 07:39:00|942.35|931.85|942.39|931.89|942.43|931.93|942.35|931.85|4
1654328350000|2022-06-04 07:39:10|942.42|931.92|942.73|932.23|942.74|932.24|942.42|931.92|10
1654328360000|2022-06-04 07:39:20|942.72|932.22|942.73|932.23|942.73|932.23|942.72|932.22|2
1654328370000|2022-06-04 07:39:30|942.72|932.22|942.9|932.4|942.9|932.4|942.69|932.19|11
1654328380000|2022-06-04 07:39:40|942.87|932.37|942.93|932.43|943.03|932.53|942.76|932.26|18
1654328390000|2022-06-04 07:39:50|942.89|932.39|942.97|932.47|943|932.5|942.89|932.39|5
1654328400000|2022-06-04 07:40:00|943|932.5|942.6|932.1|943.02|932.52|942.6|932.1|20
1654328410000|2022-06-04 07:40:10|942.69|932.19|942.33|931.83|942.69|932.19|942.33|931.83|13
1654328420000|2022-06-04 07:40:20|942.28|931.78|942.25|931.75|942.39|931.89|942.14|931.64|14
1654328430000|2022-06-04 07:40:30|942.26|931.76|942.25|931.75|942.26|931.76|942.19|931.69|4
1654328440000|2022-06-04 07:40:40|942.29|931.79|942.12|931.62|942.35|931.85|942.12|931.62|8
1654328450000|2022-06-04 07:40:50|942.08|931.58|942.31|931.81|942.31|931.81|942|931.5|12
1654328460000|2022-06-04 07:41:00|942.26|931.76|942.37|931.87|942.43|931.93|942.18|931.68|12
1654328470000|2022-06-04 07:41:10|942.4|931.9|942.41|931.91|942.45|931.95|942.36|931.86|10
1654328480000|2022-06-04 07:41:20|942.37|931.87|942.43|931.93|942.56|932.06|942.37|931.87|16
1654328490000|2022-06-04 07:41:30|942.42|931.92|942.42|931.92|942.43|931.93|942.4|931.9|6
1654328500000|2022-06-04 07:41:40|942.39|931.89|942.34|931.84|942.39|931.89|942.23|931.73|16
1654328510000|2022-06-04 07:41:50|942.32|931.82|941.96|931.46|942.37|931.87|941.96|931.46|11
1654328520000|2022-06-04 07:42:00|942.32|931.82|942.49|931.99|942.51|932.01|942.29|931.79|13
1654328530000|2022-06-04 07:42:10|942.5|932|942.22|931.72|942.5|932|942.22|931.72|15
1654328540000|2022-06-04 07:42:20|942.21|931.71|941.27|930.77|942.21|931.71|941.26|930.76|21
1654328550000|2022-06-04 07:42:30|941.26|930.76|941.66|931.16|941.71|931.21|941.26|930.76|12
1654328560000|2022-06-04 07:42:40|941.64|931.14|941.82|931.32|941.86|931.36|941.6|931.1|12
1654328570000|2022-06-04 07:42:50|941.86|931.36|942.05|931.55|942.07|931.57|941.82|931.32|8
1654328580000|2022-06-04 07:43:00|942.06|931.56|942.01|931.51|942.06|931.56|941.87|931.37|10
1654328590000|2022-06-04 07:43:10|941.97|931.47|941.99|931.49|942.36|931.86|941.97|931.47|14
1654328600000|2022-06-04 07:43:20|942|931.5|941.83|931.33|942|931.5|941.76|931.26|16
1654328610000|2022-06-04 07:43:30|941.81|931.31|941.95|931.45|941.98|931.48|941.81|931.31|13
1654328620000|2022-06-04 07:43:40|941.96|931.46|942.18|931.68|942.22|931.72|941.86|931.36|14
1654328630000|2022-06-04 07:43:50|942.22|931.72|942.33|931.83|942.33|931.83|942.22|931.72|3
1654328640000|2022-06-04 07:44:00|942.28|931.78|942.28|931.78|942.32|931.82|942.24|931.74|7
1654328650000|2022-06-04 07:44:10|942.59|932.09|942.67|932.17|942.7|932.2|942.59|932.09|11
1654328660000|2022-06-04 07:44:20|942.71|932.21|942.45|931.95|942.8|932.3|942.31|931.81|17
1654328670000|2022-06-04 07:44:30|942.4|931.9|942.06|931.56|942.61|932.11|942.03|931.53|14
1654328680000|2022-06-04 07:44:40|942.05|931.55|942.13|931.63|942.13|931.63|942.03|931.53|5
1654328690000|2022-06-04 07:44:50|942.08|931.58|942.3|931.8|942.3|931.8|942.08|931.58|16
1654328700000|2022-06-04 07:45:00|942.34|931.84|942.58|932.08|942.79|932.29|942.11|931.61|26
1654328710000|2022-06-04 07:45:10|942.66|932.16|942.66|932.16|942.68|932.18|942.58|932.08|14
1654328720000|2022-06-04 07:45:20|942.64|932.14|942.69|932.19|942.81|932.31|942.62|932.12|14
1654328730000|2022-06-04 07:45:30|942.71|932.21|942.77|932.27|942.77|932.27|942.69|932.19|8
1654328740000|2022-06-04 07:45:40|942.79|932.29|942.73|932.23|942.79|932.29|942.69|932.19|9
1654328750000|2022-06-04 07:45:50|942.69|932.19|942.77|932.27|942.8|932.3|942.68|932.18|9
1654328760000|2022-06-04 07:46:00|942.79|932.29|942.82|932.32|942.82|932.32|942.51|932.01|13
1654328770000|2022-06-04 07:46:10|942.78|932.28|942.71|932.21|942.83|932.33|942.68|932.18|22
1654328780000|2022-06-04 07:46:20|942.75|932.25|942.72|932.22|942.78|932.28|942.67|932.17|8
1654328790000|2022-06-04 07:46:30|942.87|932.37|942.82|932.32|942.88|932.38|942.76|932.26|13
1654328800000|2022-06-04 07:46:40|942.79|932.29|943.01|932.51|943.07|932.57|942.72|932.22|13
1654328810000|2022-06-04 07:46:50|942.97|932.47|943.38|932.88|943.38|932.88|942.97|932.47|17
1654328820000|2022-06-04 07:47:00|943.39|932.89|943.41|932.91|943.48|932.98|943.35|932.85|11
1654328830000|2022-06-04 07:47:10|943.48|932.98|943.37|932.87|943.56|933.06|943.37|932.87|10
1654328840000|2022-06-04 07:47:20|943.36|932.86|943.25|932.75|943.39|932.89|943.1|932.6|13
1654328850000|2022-06-04 07:47:30|943.21|932.71|943.35|932.85|943.35|932.85|942.92|932.42|10
1654328860000|2022-06-04 07:47:40|943.31|932.81|943.3|932.8|943.31|932.81|943.26|932.76|8
1654328870000|2022-06-04 07:47:50|943.36|932.86|943.29|932.79|943.36|932.86|943.29|932.79|9
1654328880000|2022-06-04 07:48:00|943.28|932.78|943.27|932.77|943.34|932.84|943.23|932.73|8
1654328890000|2022-06-04 07:48:10|943.23|932.73|943.3|932.8|943.3|932.8|943.23|932.73|3
1654328910000|2022-06-04 07:48:30|943.27|932.77|943.21|932.71|943.33|932.83|943.21|932.71|5
1654328920000|2022-06-04 07:48:40|943.24|932.74|943.73|933.23|943.73|933.23|943.24|932.74|17
1654328930000|2022-06-04 07:48:50|943.68|933.18|943.55|933.05|943.73|933.23|943.55|933.05|15
1654328940000|2022-06-04 07:49:00|943.6|933.1|943.63|933.13|943.66|933.16|943.55|933.05|8
1654328950000|2022-06-04 07:49:10|943.59|933.09|943.63|933.13|943.63|933.13|943.48|932.98|11
1654328960000|2022-06-04 07:49:20|943.59|933.09|943.63|933.13|943.63|933.13|943.59|933.09|2
1654328980000|2022-06-04 07:49:40|943.59|933.09|943.55|933.05|943.63|933.13|943.55|933.05|9
1654328990000|2022-06-04 07:49:50|943.63|933.13|943.55|933.05|943.67|933.17|943.55|933.05|3
1654329000000|2022-06-04 07:50:00|943.53|933.03|942.93|932.43|943.53|933.03|942.8|932.3|21
1654329010000|2022-06-04 07:50:10|943|932.5|942.86|932.36|943|932.5|942.86|932.36|8
1654329020000|2022-06-04 07:50:20|942.89|932.39|942.94|932.44|943.01|932.51|942.82|932.32|13
1654329030000|2022-06-04 07:50:30|942.93|932.43|942.84|932.34|942.93|932.43|942.14|931.64|21
1654329040000|2022-06-04 07:50:40|942.81|932.31|942.97|932.47|942.98|932.48|942.79|932.29|19
1654329050000|2022-06-04 07:50:50|942.96|932.46|942.69|932.19|942.96|932.46|942.69|932.19|11
1654329060000|2022-06-04 07:51:00|942.68|932.18|942.69|932.19|942.79|932.29|942.68|932.18|9
1654329070000|2022-06-04 07:51:10|942.68|932.18|942.24|931.74|942.68|932.18|942.19|931.69|10
1654329080000|2022-06-04 07:51:20|942.19|931.69|942.07|931.57|942.2|931.7|942.07|931.57|8
1654329090000|2022-06-04 07:51:30|942.06|931.56|942.06|931.56|942.12|931.62|942.03|931.53|6
1654329100000|2022-06-04 07:51:40|942.05|931.55|942.06|931.56|942.06|931.56|942.05|931.55|2
1654329110000|2022-06-04 07:51:50|942|931.5|942.02|931.52|942.14|931.64|941.99|931.49|13
1654329120000|2022-06-04 07:52:00|942.01|931.51|942.01|931.51|942.09|931.59|942.01|931.51|8
1654329130000|2022-06-04 07:52:10|942.04|931.54|942.04|931.54|942.04|931.54|942.04|931.54|1
1654329140000|2022-06-04 07:52:20|942.05|931.55|942.08|931.58|942.15|931.65|942.05|931.55|10
1654329160000|2022-06-04 07:52:40|942.06|931.56|941.97|931.47|942.06|931.56|941.97|931.47|4
1654329170000|2022-06-04 07:52:50|942.01|931.51|942.04|931.54|942.05|931.55|942.01|931.51|3
1654329180000|2022-06-04 07:53:00|941.97|931.47|941.96|931.46|942.03|931.53|941.92|931.42|10
1654329190000|2022-06-04 07:53:10|941.97|931.47|941.96|931.46|941.97|931.47|941.96|931.46|2
1654329200000|2022-06-04 07:53:20|942|931.5|941.99|931.49|942|931.5|941.96|931.46|5
1654329210000|2022-06-04 07:53:30|942.03|931.53|941.63|931.13|942.04|931.54|941.63|931.13|4
1654329220000|2022-06-04 07:53:40|942|931.5|942.4|931.9|942.43|931.93|941.97|931.47|15
1654329230000|2022-06-04 07:53:50|942.43|931.93|942.26|931.76|942.5|932|942.18|931.68|13
1654329240000|2022-06-04 07:54:00|942.28|931.78|942.26|931.76|942.28|931.78|942.24|931.74|4
1654329250000|2022-06-04 07:54:10|942.29|931.79|942.22|931.72|942.31|931.81|942.18|931.68|11
1654329260000|2022-06-04 07:54:20|942.24|931.74|942.82|932.32|942.83|932.33|942.2|931.7|12
1654329270000|2022-06-04 07:54:30|942.85|932.35|942.81|932.31|942.85|932.35|942.78|932.28|4
1654329280000|2022-06-04 07:54:40|942.78|932.28|942.74|932.24|942.82|932.32|942.74|932.24|3
1654329290000|2022-06-04 07:54:50|942.94|932.44|942.81|932.31|942.94|932.44|942.81|932.31|8
1654329300000|2022-06-04 07:55:00|942.83|932.33|943.12|932.62|943.12|932.62|942.81|932.31|10
1654329310000|2022-06-04 07:55:10|943.02|932.52|942.97|932.47|943.04|932.54|942.96|932.46|11
1654329320000|2022-06-04 07:55:20|943.01|932.51|943.11|932.61|943.11|932.61|942.96|932.46|6
1654329330000|2022-06-04 07:55:30|943.08|932.58|942.94|932.44|943.08|932.58|942.9|932.4|9
1654329340000|2022-06-04 07:55:40|942.92|932.42|942.92|932.42|942.92|932.42|942.92|932.42|1
1654329360000|2022-06-04 07:56:00|942.91|932.41|942.83|932.33|942.91|932.41|942.83|932.33|5
1654329370000|2022-06-04 07:56:10|943.02|932.52|942.95|932.45|943.04|932.54|942.95|932.45|4
1654329390000|2022-06-04 07:56:30|942.92|932.42|942.83|932.33|942.92|932.42|942.83|932.33|3
1654329400000|2022-06-04 07:56:40|942.73|932.23|942.68|932.18|942.73|932.23|942.29|931.79|8
1654329410000|2022-06-04 07:56:50|942.64|932.14|942.63|932.13|942.64|932.14|942.63|932.13|2
1654329420000|2022-06-04 07:57:00|942.7|932.2|942.34|931.84|942.76|932.26|942.26|931.76|17
1654329430000|2022-06-04 07:57:10|942.33|931.83|941.94|931.44|942.34|931.84|941.94|931.44|15
1654329440000|2022-06-04 07:57:20|942.02|931.52|942.02|931.52|942.02|931.52|941.94|931.44|13
1654329450000|2022-06-04 07:57:30|941.94|931.44|941.89|931.39|942.02|931.52|941.89|931.39|6
1654329460000|2022-06-04 07:57:40|941.92|931.42|941.65|931.15|941.96|931.46|941.55|931.05|18
1654329470000|2022-06-04 07:57:50|941.66|931.16|941.54|931.04|941.7|931.2|941.53|931.03|15
1654329480000|2022-06-04 07:58:00|941.53|931.03|941.08|930.58|941.65|931.15|941.08|930.58|20
1654329490000|2022-06-04 07:58:10|941.23|930.73|941.03|930.53|941.23|930.73|941.03|930.53|12
1654329500000|2022-06-04 07:58:20|941.08|930.58|941.04|930.54|941.16|930.66|941.04|930.54|4
1654329510000|2022-06-04 07:58:30|941|930.5|940.88|930.38|941|930.5|940.88|930.38|6
1654329520000|2022-06-04 07:58:40|940.91|930.41|940.97|930.47|941.12|930.62|940.91|930.41|12
1654329530000|2022-06-04 07:58:50|941|930.5|941.11|930.61|941.16|930.66|940.95|930.45|19
1654329540000|2022-06-04 07:59:00|941.1|930.6|941.94|931.44|941.99|931.49|940.9|930.4|26
1654329550000|2022-06-04 07:59:10|941.93|931.43|942.67|932.17|942.7|932.2|941.93|931.43|24
1654329560000|2022-06-04 07:59:20|942.71|932.21|943.01|932.51|943.06|932.56|942.67|932.17|18
1654329570000|2022-06-04 07:59:30|942.97|932.47|943.82|933.32|943.82|933.32|942.97|932.47|21
1654329580000|2022-06-04 07:59:40|943.78|933.28|943.78|933.28|943.82|933.32|943.78|933.28|5
1654329590000|2022-06-04 07:59:50|943.82|933.32|942.85|932.35|943.94|933.44|942.8|932.3|25
1654329600000|2022-06-04 08:00:00|942.84|932.34|942.79|932.29|942.88|932.38|942.79|932.29|7
1654329610000|2022-06-04 08:00:10|942.82|932.32|942.81|932.31|942.85|932.35|942.79|932.29|8
1654329620000|2022-06-04 08:00:20|942.89|932.39|943.03|932.53|943.05|932.55|942.78|932.28|10
1654329630000|2022-06-04 08:00:30|942.97|932.47|942.79|932.29|943.11|932.61|942.71|932.21|21
1654329640000|2022-06-04 08:00:40|942.81|932.31|942.15|931.65|942.83|932.33|942.12|931.62|18
1654329650000|2022-06-04 08:00:50|942.04|931.54|941.79|931.29|942.04|931.54|941.77|931.27|16
1654329660000|2022-06-04 08:01:00|941.87|931.37|942.07|931.57|942.17|931.67|941.79|931.29|15
1654329670000|2022-06-04 08:01:10|942.23|931.73|943.32|932.82|943.32|932.82|942.23|931.73|26
1654329680000|2022-06-04 08:01:20|943.36|932.86|943.37|932.87|943.47|932.97|943.35|932.85|14
1654329690000|2022-06-04 08:01:30|943.31|932.81|943.41|932.91|943.41|932.91|943.24|932.74|13
1654329700000|2022-06-04 08:01:40|943.44|932.94|944.01|933.51|944.01|933.51|943.43|932.93|19
1654329710000|2022-06-04 08:01:50|944.02|933.52|944.15|933.65|944.21|933.71|943.98|933.48|11
1654329720000|2022-06-04 08:02:00|944.14|933.64|945.1|934.6|945.14|934.64|944.14|933.64|22
1654329730000|2022-06-04 08:02:10|945.03|934.53|945.05|934.55|945.18|934.68|945.03|934.53|14
1654329740000|2022-06-04 08:02:20|945.04|934.54|945.21|934.71|945.21|934.71|945.04|934.54|10
1654329750000|2022-06-04 08:02:30|945.08|934.58|945.06|934.56|945.08|934.58|945.03|934.53|6
1654329760000|2022-06-04 08:02:40|945.03|934.53|945.11|934.61|945.11|934.61|944.92|934.42|19
1654329770000|2022-06-04 08:02:50|945.08|934.58|944.94|934.44|945.08|934.58|944.91|934.41|12
1654329780000|2022-06-04 08:03:00|944.93|934.43|944.71|934.21|944.93|934.43|944.71|934.21|11
1654329790000|2022-06-04 08:03:10|944.66|934.16|944.82|934.32|944.93|934.43|944.48|933.98|21
1654329800000|2022-06-04 08:03:20|944.81|934.31|944.74|934.24|944.81|934.31|944.6|934.1|12
1654329810000|2022-06-04 08:03:30|944.73|934.23|944.14|933.64|944.75|934.25|944.05|933.55|18
1654329820000|2022-06-04 08:03:40|944.15|933.65|944.14|933.64|944.15|933.65|944.06|933.56|8
1654329830000|2022-06-04 08:03:50|944.12|933.62|944.41|933.91|944.42|933.92|944.12|933.62|15
1654329840000|2022-06-04 08:04:00|944.42|933.92|944.93|934.43|945.01|934.51|944.42|933.92|19
1654329850000|2022-06-04 08:04:10|945.02|934.52|945.02|934.52|945.02|934.52|944.93|934.43|3
1654329860000|2022-06-04 08:04:20|944.99|934.49|945.04|934.54|945.1|934.6|944.99|934.49|11
1654329870000|2022-06-04 08:04:30|945.08|934.58|945.02|934.52|945.1|934.6|945.02|934.52|15
1654329880000|2022-06-04 08:04:40|944.94|934.44|944.54|934.04|945.04|934.54|944.54|934.04|5
1654329890000|2022-06-04 08:04:50|944.51|934.01|945|934.5|945|934.5|944.46|933.96|6
1654329900000|2022-06-04 08:05:00|944.98|934.48|944.85|934.35|944.98|934.48|944.85|934.35|9
1654329910000|2022-06-04 08:05:10|944.93|934.43|945.16|934.66|945.16|934.66|944.93|934.43|13
1654329920000|2022-06-04 08:05:20|945.12|934.62|945.14|934.64|945.17|934.67|945.07|934.57|4
1654329930000|2022-06-04 08:05:30|945.21|934.71|945.24|934.74|945.24|934.74|945.19|934.69|8
1654329940000|2022-06-04 08:05:40|945.35|934.85|945.24|934.74|945.41|934.91|945.24|934.74|3
1654329950000|2022-06-04 08:05:50|945.28|934.78|945.32|934.82|945.32|934.82|945.25|934.75|4
1654329960000|2022-06-04 08:06:00|945.31|934.81|945.1|934.6|945.31|934.81|945.1|934.6|7
1654329970000|2022-06-04 08:06:10|945.07|934.57|945.04|934.54|945.17|934.67|944.94|934.44|17
1654329980000|2022-06-04 08:06:20|944.97|934.47|945.15|934.65|945.23|934.73|944.97|934.47|15
1654329990000|2022-06-04 08:06:30|945.2|934.7|945.19|934.69|945.27|934.77|945.15|934.65|7
1654330000000|2022-06-04 08:06:40|945.25|934.75|944.96|934.46|945.25|934.75|944.96|934.46|16
1654330010000|2022-06-04 08:06:50|944.95|934.45|944.95|934.45|944.96|934.46|944.92|934.42|7
1654330020000|2022-06-04 08:07:00|944.85|934.35|944.25|933.75|944.9|934.4|944.25|933.75|13
1654330030000|2022-06-04 08:07:10|944.28|933.78|944.28|933.78|944.28|933.78|944.25|933.75|5
1654330050000|2022-06-04 08:07:30|944.29|933.79|943.74|933.24|944.29|933.79|943.74|933.24|15
1654330060000|2022-06-04 08:07:40|943.75|933.25|943.06|932.56|943.75|933.25|942.89|932.39|22
1654330070000|2022-06-04 08:07:50|943.1|932.6|943.07|932.57|943.18|932.68|942.55|932.05|8
1654330080000|2022-06-04 08:08:00|943.08|932.58|943.09|932.59|943.1|932.6|943.08|932.58|6
1654330090000|2022-06-04 08:08:10|943.29|932.79|943.86|933.36|943.99|933.49|943.29|932.79|18
1654330100000|2022-06-04 08:08:20|943.76|933.26|943.82|933.32|943.82|933.32|943.74|933.24|12
1654330110000|2022-06-04 08:08:30|943.74|933.24|943.36|932.86|943.82|933.32|943.35|932.85|16
1654330120000|2022-06-04 08:08:40|943.37|932.87|943.35|932.85|943.37|932.87|943.23|932.73|14
1654330130000|2022-06-04 08:08:50|943.3|932.8|943.3|932.8|943.32|932.82|943.3|932.8|3
1654330140000|2022-06-04 08:09:00|943.27|932.77|943.07|932.57|943.32|932.82|943.05|932.55|9
1654330150000|2022-06-04 08:09:10|942.97|932.47|942.95|932.45|943.05|932.55|942.95|932.45|12
1654330160000|2022-06-04 08:09:20|942.85|932.35|943|932.5|943.03|932.53|942.85|932.35|8
1654330170000|2022-06-04 08:09:30|943.12|932.62|942.54|932.04|943.12|932.62|942.52|932.02|12
1654330180000|2022-06-04 08:09:40|942.56|932.06|942.61|932.11|942.61|932.11|942.56|932.06|2
1654330190000|2022-06-04 08:09:50|942.6|932.1|942.6|932.1|942.6|932.1|942.6|932.1|1
1654330200000|2022-06-04 08:10:00|942.56|932.06|942.29|931.79|942.56|932.06|942.29|931.79|9
1654330210000|2022-06-04 08:10:10|942.28|931.78|942.39|931.89|942.5|932|942.24|931.74|13
1654330220000|2022-06-04 08:10:20|942.59|932.09|942.84|932.34|942.9|932.4|942.59|932.09|11
1654330230000|2022-06-04 08:10:30|942.76|932.26|942.78|932.28|942.81|932.31|942.76|932.26|4
1654330240000|2022-06-04 08:10:40|942.76|932.26|942.24|931.74|942.78|932.28|942.23|931.73|12
1654330250000|2022-06-04 08:10:50|942.21|931.71|941.66|931.16|942.21|931.71|941.66|931.16|20
1654330260000|2022-06-04 08:11:00|941.68|931.18|942.24|931.74|942.56|932.06|941.68|931.18|27
1654330270000|2022-06-04 08:11:10|942.21|931.71|942.4|931.9|942.42|931.92|942.18|931.68|8
1654330280000|2022-06-04 08:11:20|942.37|931.87|942.38|931.88|942.54|932.04|942.19|931.69|16
1654330290000|2022-06-04 08:11:30|942.5|932|942.37|931.87|942.5|932|942.37|931.87|7
1654330300000|2022-06-04 08:11:40|942.38|931.88|942.41|931.91|942.44|931.94|942.38|931.88|7
1654330310000|2022-06-04 08:11:50|942.39|931.89|942.43|931.93|942.53|932.03|942.39|931.89|6
1654330320000|2022-06-04 08:12:00|942.22|931.72|942.13|931.63|942.22|931.72|941.81|931.31|20
1654330330000|2022-06-04 08:12:10|942.17|931.67|942.1|931.6|942.17|931.67|942.07|931.57|5
1654330340000|2022-06-04 08:12:20|942.11|931.61|941.95|931.45|942.11|931.61|941.95|931.45|4
1654330350000|2022-06-04 08:12:30|941.92|931.42|941.71|931.21|941.92|931.42|941.71|931.21|15
1654330360000|2022-06-04 08:12:40|941.73|931.23|941.84|931.34|941.84|931.34|941.59|931.09|10
1654330370000|2022-06-04 08:12:50|941.82|931.32|941.82|931.32|941.82|931.32|941.82|931.32|1
1654330380000|2022-06-04 08:13:00|941.84|931.34|941.94|931.44|941.94|931.44|941.84|931.34|3
1654330390000|2022-06-04 08:13:10|941.87|931.37|942.21|931.71|942.21|931.71|941.83|931.33|12
1654330400000|2022-06-04 08:13:20|942.25|931.75|942.64|932.14|942.64|932.14|942.21|931.71|10
1654330410000|2022-06-04 08:13:30|942.77|932.27|943.47|932.97|943.48|932.98|942.73|932.23|21
1654330420000|2022-06-04 08:13:40|943.44|932.94|943.21|932.71|943.44|932.94|943.2|932.7|11
1654330430000|2022-06-04 08:13:50|943.18|932.68|942.99|932.49|943.18|932.68|942.97|932.47|9
1654330440000|2022-06-04 08:14:00|942.98|932.48|942.29|931.79|942.98|932.48|942.21|931.71|15
1654330450000|2022-06-04 08:14:10|942.32|931.82|943.42|932.92|943.42|932.92|942.32|931.82|16
1654330460000|2022-06-04 08:14:20|943.43|932.93|943.62|933.12|943.62|933.12|943.29|932.79|18
1654330470000|2022-06-04 08:14:30|943.52|933.02|943.59|933.09|943.59|933.09|943.19|932.69|9
1654330480000|2022-06-04 08:14:40|943.62|933.12|943.64|933.14|943.69|933.19|943.59|933.09|8
1654330490000|2022-06-04 08:14:50|943.63|933.13|943.63|933.13|943.63|933.13|943.63|933.13|1
1654330500000|2022-06-04 08:15:00|943.62|933.12|943.59|933.09|943.62|933.12|943.59|933.09|2
1654330510000|2022-06-04 08:15:10|943.57|933.07|944.36|933.86|944.36|933.86|943.57|933.07|14
1654330520000|2022-06-04 08:15:20|944.39|933.89|945.06|934.56|945.26|934.76|944.39|933.89|27
1654330530000|2022-06-04 08:15:30|945.19|934.69|945.09|934.59|945.35|934.85|945.09|934.59|16
1654330540000|2022-06-04 08:15:40|945.08|934.58|945.18|934.68|945.19|934.69|945.08|934.58|3
1654330550000|2022-06-04 08:15:50|945.14|934.64|945.14|934.64|945.21|934.71|945.08|934.58|10
1654330560000|2022-06-04 08:16:00|945.2|934.7|945.32|934.82|945.32|934.82|945.14|934.64|16
1654330570000|2022-06-04 08:16:10|945.42|934.92|945.93|935.43|945.93|935.43|945.42|934.92|18
1654330580000|2022-06-04 08:16:20|945.95|935.45|946.03|935.53|946.05|935.55|945.95|935.45|8
1654330590000|2022-06-04 08:16:30|946.01|935.51|946.03|935.53|946.09|935.59|945.96|935.46|11
1654330600000|2022-06-04 08:16:40|946.05|935.55|945.99|935.49|946.05|935.55|945.97|935.47|9
1654330610000|2022-06-04 08:16:50|945.93|935.43|945.92|935.42|945.96|935.46|945.63|935.13|20
1654330620000|2022-06-04 08:17:00|945.84|935.34|945.69|935.19|945.84|935.34|945.55|935.05|14
1654330630000|2022-06-04 08:17:10|945.74|935.24|945.69|935.19|945.74|935.24|945.59|935.09|20
1654330640000|2022-06-04 08:17:20|945.65|935.15|945.09|934.59|945.65|935.15|945.09|934.59|16
1654330650000|2022-06-04 08:17:30|945.06|934.56|944.54|934.04|945.14|934.64|944.53|934.03|16
1654330660000|2022-06-04 08:17:40|944.52|934.02|944.69|934.19|944.69|934.19|944.51|934.01|13
1654330670000|2022-06-04 08:17:50|944.68|934.18|945.03|934.53|945.03|934.53|944.68|934.18|9
1654330680000|2022-06-04 08:18:00|945.04|934.54|944.98|934.48|945.04|934.54|944.73|934.23|19
1654330690000|2022-06-04 08:18:10|944.96|934.46|945.53|935.03|945.67|935.17|944.91|934.41|24
1654330700000|2022-06-04 08:18:20|945.41|934.91|945.78|935.28|945.78|935.28|945.41|934.91|15
1654330710000|2022-06-04 08:18:30|945.74|935.24|945.84|935.34|945.86|935.36|945.71|935.21|9
1654330720000|2022-06-04 08:18:40|945.89|935.39|946.05|935.55|946.05|935.55|945.89|935.39|8
1654330730000|2022-06-04 08:18:50|946.02|935.52|946.05|935.55|946.05|935.55|945.91|935.41|9
1654330740000|2022-06-04 08:19:00|946.06|935.56|946.05|935.55|946.28|935.78|946.02|935.52|13
1654330750000|2022-06-04 08:19:10|946.06|935.56|946.93|936.43|946.93|936.43|946.06|935.56|15
1654330760000|2022-06-04 08:19:20|947.06|936.56|946.74|936.24|947.28|936.78|946.69|936.19|16
1654330770000|2022-06-04 08:19:30|946.69|936.19|946.7|936.2|946.74|936.24|946.63|936.13|12
1654330780000|2022-06-04 08:19:40|946.77|936.27|946.94|936.44|946.99|936.49|946.77|936.27|9
1654330790000|2022-06-04 08:19:50|946.99|936.49|947.56|937.06|947.71|937.21|946.99|936.49|16
1654330800000|2022-06-04 08:20:00|947.54|937.04|946.96|936.46|947.54|937.04|946.95|936.45|11
1654330810000|2022-06-04 08:20:10|946.95|936.45|946.07|935.57|947.09|936.59|946.03|935.53|17
1654330820000|2022-06-04 08:20:20|946.03|935.53|946.08|935.58|946.12|935.62|946.03|935.53|11
1654330830000|2022-06-04 08:20:30|946.05|935.55|945.84|935.34|946.13|935.63|945.84|935.34|17
1654330840000|2022-06-04 08:20:40|945.83|935.33|945.87|935.37|946|935.5|945.83|935.33|14
1654330850000|2022-06-04 08:20:50|945.9|935.4|946.51|936.01|946.51|936.01|945.76|935.26|19
1654330860000|2022-06-04 08:21:00|946.5|936|945.72|935.22|946.5|936|945.72|935.22|20
1654330870000|2022-06-04 08:21:10|945.74|935.24|946.07|935.57|946.07|935.57|945.72|935.22|22
1654330880000|2022-06-04 08:21:20|945.89|935.39|945.44|934.94|945.89|935.39|945.33|934.83|15
1654330890000|2022-06-04 08:21:30|945.36|934.86|945.42|934.92|945.65|935.15|945.28|934.78|21
1654330900000|2022-06-04 08:21:40|945.49|934.99|945.51|935.01|945.54|935.04|945.33|934.83|17
1654330910000|2022-06-04 08:21:50|945.52|935.02|945.47|934.97|945.57|935.07|945.46|934.96|8
1654330920000|2022-06-04 08:22:00|945.46|934.96|945.46|934.96|945.57|935.07|945.46|934.96|5
1654330930000|2022-06-04 08:22:10|945.49|934.99|945.72|935.22|945.76|935.26|945.47|934.97|12
1654330940000|2022-06-04 08:22:20|945.78|935.28|945.73|935.23|945.78|935.28|945.73|935.23|2
1654330950000|2022-06-04 08:22:30|945.95|935.45|946.16|935.66|946.19|935.69|945.91|935.41|15
1654330960000|2022-06-04 08:22:40|946.21|935.71|945.27|934.77|946.21|935.71|945.27|934.77|17
1654330970000|2022-06-04 08:22:50|945.24|934.74|945.42|934.92|945.42|934.92|945.15|934.65|18
1654330980000|2022-06-04 08:23:00|945.48|934.98|945.54|935.04|945.66|935.16|945.48|934.98|12
1654330990000|2022-06-04 08:23:10|945.57|935.07|945.5|935|945.57|935.07|945.46|934.96|7
1654331000000|2022-06-04 08:23:20|945.59|935.09|945.55|935.05|945.59|935.09|945.5|935|5
1654331010000|2022-06-04 08:23:30|945.54|935.04|945.5|935|945.58|935.08|945.5|935|6
1654331020000|2022-06-04 08:23:40|945.51|935.01|945.74|935.24|945.74|935.24|945.5|935|5
1654331030000|2022-06-04 08:23:50|946.02|935.52|946.35|935.85|946.36|935.86|946.02|935.52|14
1654331040000|2022-06-04 08:24:00|946.36|935.86|946.4|935.9|946.65|936.15|946.32|935.82|16
1654331050000|2022-06-04 08:24:10|946.34|935.84|946.43|935.93|946.43|935.93|946.34|935.84|3
1654331060000|2022-06-04 08:24:20|946.59|936.09|946.72|936.22|946.72|936.22|946.51|936.01|12
1654331070000|2022-06-04 08:24:30|946.71|936.21|946.81|936.31|947.2|936.7|946.68|936.18|25
1654331080000|2022-06-04 08:24:40|946.64|936.14|946.61|936.11|946.64|936.14|946.3|935.8|21
1654331090000|2022-06-04 08:24:50|946.53|936.03|946.6|936.1|946.78|936.28|946.53|936.03|16
1654331100000|2022-06-04 08:25:00|946.54|936.04|946.6|936.1|946.6|936.1|946.52|936.02|7
1654331110000|2022-06-04 08:25:10|946.59|936.09|946.48|935.98|946.59|936.09|946.48|935.98|5
1654331120000|2022-06-04 08:25:20|946.45|935.95|946.95|936.45|947.2|936.7|946.45|935.95|22
1654331130000|2022-06-04 08:25:30|946.98|936.48|946.42|935.92|947.06|936.56|946.33|935.83|22
1654331140000|2022-06-04 08:25:40|946.39|935.89|946.27|935.77|946.39|935.89|946.22|935.72|16
1654331150000|2022-06-04 08:25:50|946.26|935.76|946.27|935.77|946.36|935.86|946.1|935.6|10
1654331160000|2022-06-04 08:26:00|946.28|935.78|946.23|935.73|946.28|935.78|946.22|935.72|9
1654331170000|2022-06-04 08:26:10|946.22|935.72|946.01|935.51|946.22|935.72|945.92|935.42|16
1654331180000|2022-06-04 08:26:20|945.99|935.49|946.12|935.62|946.26|935.76|945.98|935.48|21
1654331190000|2022-06-04 08:26:30|946.06|935.56|945.99|935.49|946.08|935.58|945.9|935.4|10
1654331200000|2022-06-04 08:26:40|945.98|935.48|945.36|934.86|945.98|935.48|945.3|934.8|26
1654331210000|2022-06-04 08:26:50|945.39|934.89|946.08|935.58|946.36|935.86|945.39|934.89|19
1654331220000|2022-06-04 08:27:00|946.19|935.69|946.06|935.56|946.19|935.69|946.06|935.56|7
1654331230000|2022-06-04 08:27:10|946.15|935.65|946.13|935.63|946.17|935.67|946.13|935.63|4
1654331240000|2022-06-04 08:27:20|946.05|935.55|946.04|935.54|946.13|935.63|946.02|935.52|8
1654331250000|2022-06-04 08:27:30|946.09|935.59|946.15|935.65|946.24|935.74|946.04|935.54|13
1654331260000|2022-06-04 08:27:40|946.18|935.68|946.14|935.64|946.18|935.68|946.14|935.64|2
1654331270000|2022-06-04 08:27:50|946.17|935.67|946.25|935.75|946.25|935.75|946.17|935.67|4
1654331280000|2022-06-04 08:28:00|946.11|935.61|946.02|935.52|946.11|935.61|946.02|935.52|8
1654331290000|2022-06-04 08:28:10|945.56|935.06|945.29|934.79|946.05|935.55|945.21|934.71|18
1654331300000|2022-06-04 08:28:20|945.26|934.76|945.09|934.59|945.26|934.76|945.08|934.58|13
1654331310000|2022-06-04 08:28:30|945.07|934.57|945.34|934.84|945.42|934.92|945.07|934.57|13
1654331320000|2022-06-04 08:28:40|945.41|934.91|945.29|934.79|945.43|934.93|945.29|934.79|20
1654331330000|2022-06-04 08:28:50|945.34|934.84|945.58|935.08|945.61|935.11|945.29|934.79|21
1654331340000|2022-06-04 08:29:00|945.54|935.04|945.69|935.19|945.69|935.19|945.53|935.03|14
1654331350000|2022-06-04 08:29:10|945.7|935.2|946.14|935.64|946.21|935.71|945.7|935.2|16
1654331360000|2022-06-04 08:29:20|946.1|935.6|945.89|935.39|946.1|935.6|945.89|935.39|12
1654331370000|2022-06-04 08:29:30|945.88|935.38|945.99|935.49|946.08|935.58|945.87|935.37|12
1654331380000|2022-06-04 08:29:40|945.98|935.48|946.03|935.53|946.1|935.6|945.98|935.48|10
1654331390000|2022-06-04 08:29:50|946.1|935.6|945.97|935.47|946.1|935.6|945.88|935.38|14
1654331400000|2022-06-04 08:30:00|946.06|935.56|946.2|935.7|946.34|935.84|946.03|935.53|24
1654331410000|2022-06-04 08:30:10|946.19|935.69|946.31|935.81|946.32|935.82|946.17|935.67|15
1654331420000|2022-06-04 08:30:20|946.32|935.82|946.31|935.81|946.35|935.85|946.26|935.76|9
1654331430000|2022-06-04 08:30:30|946.32|935.82|947.12|936.62|947.12|936.62|946.32|935.82|22
1654331440000|2022-06-04 08:30:40|947.09|936.59|947.56|937.06|947.56|937.06|947.09|936.59|19
1654331450000|2022-06-04 08:30:50|947.6|937.1|947.6|937.1|947.63|937.13|947.56|937.06|7
1654331460000|2022-06-04 08:31:00|947.56|937.06|947.23|936.73|947.56|937.06|947.23|936.73|19
1654331470000|2022-06-04 08:31:10|947.24|936.74|947.11|936.61|947.25|936.75|947.03|936.53|21
1654331480000|2022-06-04 08:31:20|947.12|936.62|947.39|936.89|947.4|936.9|947.07|936.57|12
1654331490000|2022-06-04 08:31:30|947.43|936.93|947.33|936.83|947.55|937.05|947.33|936.83|13
1654331500000|2022-06-04 08:31:40|947.37|936.87|947.55|937.05|947.55|937.05|947.3|936.8|16
1654331510000|2022-06-04 08:31:50|947.47|936.97|947.46|936.96|947.47|936.97|947.46|936.96|2
1654331520000|2022-06-04 08:32:00|947.43|936.93|947.5|937|947.5|937|947.42|936.92|5
1654331530000|2022-06-04 08:32:10|947.54|937.04|948.13|937.63|948.13|937.63|947.5|937|13
1654331540000|2022-06-04 08:32:20|948.14|937.64|948.51|938.01|948.57|938.07|948.14|937.64|17
1654331550000|2022-06-04 08:32:30|948.55|938.05|948.62|938.12|948.78|938.28|948.51|938.01|16
1654331560000|2022-06-04 08:32:40|948.67|938.17|949.02|938.52|949.09|938.59|948.67|938.17|19
1654331570000|2022-06-04 08:32:50|949.03|938.53|948.33|937.83|949.07|938.57|948.19|937.69|26
1654331580000|2022-06-04 08:33:00|948.34|937.84|948.21|937.71|948.46|937.96|948.2|937.7|19
1654331590000|2022-06-04 08:33:10|948.28|937.78|948.38|937.88|948.47|937.97|948.26|937.76|15
1654331600000|2022-06-04 08:33:20|948.41|937.91|949.69|939.19|949.7|939.2|948.41|937.91|29
1654331610000|2022-06-04 08:33:30|949.68|939.18|949.97|939.47|950.14|939.64|949.1|938.6|32
1654331620000|2022-06-04 08:33:40|949.92|939.42|949.85|939.35|949.96|939.46|949.78|939.28|11
1654331630000|2022-06-04 08:33:50|949.86|939.36|950.09|939.59|950.13|939.63|949.86|939.36|18
1654331640000|2022-06-04 08:34:00|950.11|939.61|949.77|939.27|950.12|939.62|949.77|939.27|13
1654331650000|2022-06-04 08:34:10|949.81|939.31|949.77|939.27|949.81|939.31|949.38|938.88|23
1654331660000|2022-06-04 08:34:20|949.72|939.22|949.91|939.41|949.91|939.41|949.72|939.22|17
1654331670000|2022-06-04 08:34:30|949.93|939.43|949.14|938.64|949.93|939.43|949.06|938.56|21
1654331680000|2022-06-04 08:34:40|949.12|938.62|948.48|937.98|949.12|938.62|948.48|937.98|20
1654331690000|2022-06-04 08:34:50|948.5|938|948.4|937.9|948.5|938|948.34|937.84|22
1654331700000|2022-06-04 08:35:00|948.41|937.91|948.67|938.17|948.76|938.26|948.36|937.86|19
1654331710000|2022-06-04 08:35:10|948.65|938.15|948.51|938.01|948.65|938.15|948.48|937.98|20
1654331720000|2022-06-04 08:35:20|948.42|937.92|948.4|937.9|948.49|937.99|948.22|937.72|22
1654331730000|2022-06-04 08:35:30|948.33|937.83|949.07|938.57|949.15|938.65|948.33|937.83|16
1654331740000|2022-06-04 08:35:40|949.08|938.58|949.11|938.61|949.22|938.72|949.08|938.58|12
1654331750000|2022-06-04 08:35:50|949.09|938.59|949.14|938.64|949.27|938.77|949.05|938.55|10
1654331760000|2022-06-04 08:36:00|949.11|938.61|948.59|938.09|949.16|938.66|948.56|938.06|15
1654331770000|2022-06-04 08:36:10|948.5|938|947.58|937.08|948.5|938|947.5|937|27
1654331780000|2022-06-04 08:36:20|947.89|937.39|947.6|937.1|947.97|937.47|947.52|937.02|29
1654331790000|2022-06-04 08:36:30|947.59|937.09|947.62|937.12|948.14|937.64|947.55|937.05|21
1654331800000|2022-06-04 08:36:40|948.04|937.54|948.4|937.9|948.42|937.92|948.03|937.53|13
1654331810000|2022-06-04 08:36:50|948.39|937.89|948.31|937.81|948.39|937.89|948.3|937.8|13
1654331820000|2022-06-04 08:37:00|948.3|937.8|948.17|937.67|948.3|937.8|948.11|937.61|9
1654331830000|2022-06-04 08:37:10|948.18|937.68|947.72|937.22|948.18|937.68|947.72|937.22|17
1654331840000|2022-06-04 08:37:20|947.41|936.91|947.4|936.9|947.52|937.02|947.36|936.86|19
1654331850000|2022-06-04 08:37:30|947.5|937|947.14|936.64|947.52|937.02|947.07|936.57|18
1654331860000|2022-06-04 08:37:40|947.11|936.61|947.08|936.58|947.18|936.68|947.06|936.56|13
1654331870000|2022-06-04 08:37:50|947.16|936.66|947.28|936.78|947.58|937.08|947.07|936.57|23
1654331880000|2022-06-04 08:38:00|947.24|936.74|947.21|936.71|947.28|936.78|947.21|936.71|7
1654331890000|2022-06-04 08:38:10|947.16|936.66|947.49|936.99|947.58|937.08|947.16|936.66|11
1654331900000|2022-06-04 08:38:20|947.55|937.05|947.87|937.37|947.87|937.37|947.55|937.05|12
1654331910000|2022-06-04 08:38:30|947.84|937.34|947.46|936.96|947.84|937.34|947.37|936.87|24
1654331920000|2022-06-04 08:38:40|947.47|936.97|947.47|936.97|947.56|937.06|947.41|936.91|10
1654331930000|2022-06-04 08:38:50|947.48|936.98|947.45|936.95|947.48|936.98|947.4|936.9|5
1654331940000|2022-06-04 08:39:00|947.42|936.92|947.75|937.25|947.84|937.34|947.42|936.92|18
1654331950000|2022-06-04 08:39:10|947.69|937.19|947.69|937.19|947.77|937.27|947.69|937.19|3
1654331960000|2022-06-04 08:39:20|947.73|937.23|947.82|937.32|947.82|937.32|947.73|937.23|5
1654331970000|2022-06-04 08:39:30|947.79|937.29|947.82|937.32|947.82|937.32|947.79|937.29|2
1654331980000|2022-06-04 08:39:40|947.79|937.29|947.97|937.47|947.97|937.47|947.43|936.93|8
1654331990000|2022-06-04 08:39:50|947.95|937.45|947.94|937.44|947.95|937.45|947.94|937.44|2
1654332000000|2022-06-04 08:40:00|947.9|937.4|947.45|936.95|947.92|937.42|947.23|936.73|19
1654332010000|2022-06-04 08:40:10|947.51|937.01|947.4|936.9|947.52|937.02|947.24|936.74|15
1654332020000|2022-06-04 08:40:20|947.3|936.8|947.5|937|947.57|937.07|947.29|936.79|11
1654332030000|2022-06-04 08:40:30|947.54|937.04|947.54|937.04|947.54|937.04|947.4|936.9|12
1654332040000|2022-06-04 08:40:40|947.47|936.97|947.87|937.37|947.87|937.37|947.46|936.96|10
1654332050000|2022-06-04 08:40:50|947.89|937.39|948.03|937.53|948.03|937.53|947.89|937.39|6
1654332060000|2022-06-04 08:41:00|948.01|937.51|947.97|937.47|948.01|937.51|947.76|937.26|11
1654332070000|2022-06-04 08:41:10|948|937.5|948.02|937.52|948.02|937.52|948|937.5|2
1654332080000|2022-06-04 08:41:20|948.03|937.53|948.76|938.26|948.85|938.35|948.03|937.53|13
1654332090000|2022-06-04 08:41:30|948.68|938.18|948.25|937.75|948.68|938.18|948.14|937.64|16
1654332100000|2022-06-04 08:41:40|948.28|937.78|949.12|938.62|949.26|938.76|948.28|937.78|23
1654332110000|2022-06-04 08:41:50|949.19|938.69|949.29|938.79|949.38|938.88|949.19|938.69|14
1654332120000|2022-06-04 08:42:00|949.24|938.74|949.59|939.09|949.61|939.11|949.07|938.57|22
1654332130000|2022-06-04 08:42:10|949.55|939.05|949.3|938.8|949.62|939.12|949.18|938.68|19
1654332140000|2022-06-04 08:42:20|949.25|938.75|949.17|938.67|949.32|938.82|948.91|938.41|20
1654332150000|2022-06-04 08:42:30|949.15|938.65|949.06|938.56|949.4|938.9|949.05|938.55|19
1654332160000|2022-06-04 08:42:40|949.01|938.51|949.1|938.6|949.1|938.6|948.61|938.11|9
1654332170000|2022-06-04 08:42:50|949.12|938.62|948.95|938.45|949.26|938.76|948.94|938.44|17
1654332180000|2022-06-04 08:43:00|949.02|938.52|948.93|938.43|949.31|938.81|948.93|938.43|18
1654332190000|2022-06-04 08:43:10|949.01|938.51|948.05|937.55|949.01|938.51|948.05|937.55|20
1654332200000|2022-06-04 08:43:20|948.09|937.59|948.06|937.56|948.1|937.6|947.82|937.32|13
1654332210000|2022-06-04 08:43:30|948.01|937.51|948.23|937.73|948.47|937.97|948.01|937.51|22
1654332220000|2022-06-04 08:43:40|948.18|937.68|948.27|937.77|948.47|937.97|948.15|937.65|15
1654332230000|2022-06-04 08:43:50|948.33|937.83|948.62|938.12|948.65|938.15|948.21|937.71|19
1654332240000|2022-06-04 08:44:00|948.63|938.13|947.94|937.44|948.63|938.13|947.94|937.44|13
1654332250000|2022-06-04 08:44:10|947.99|937.49|948.12|937.62|948.15|937.65|947.95|937.45|14
1654332260000|2022-06-04 08:44:20|948.08|937.58|948.47|937.97|948.47|937.97|948.05|937.55|14
1654332270000|2022-06-04 08:44:30|948.46|937.96|948.32|937.82|948.46|937.96|948.29|937.79|13
1654332280000|2022-06-04 08:44:40|948.4|937.9|948.14|937.64|948.4|937.9|948.1|937.6|20
1654332290000|2022-06-04 08:44:50|948.13|937.63|947.95|937.45|948.17|937.67|947.95|937.45|6
1654332300000|2022-06-04 08:45:00|947.93|937.43|947.83|937.33|948.16|937.66|947.83|937.33|18
1654332310000|2022-06-04 08:45:10|947.9|937.4|948.23|937.73|948.27|937.77|947.84|937.34|17
1654332320000|2022-06-04 08:45:20|948.24|937.74|948.32|937.82|948.33|937.83|948.21|937.71|13
1654332330000|2022-06-04 08:45:30|948.31|937.81|948.21|937.71|948.31|937.81|948.2|937.7|13
1654332340000|2022-06-04 08:45:40|948.28|937.78|948.24|937.74|948.28|937.78|948.05|937.55|17
1654332350000|2022-06-04 08:45:50|948.23|937.73|948.24|937.74|948.38|937.88|948.21|937.71|19
1654332360000|2022-06-04 08:46:00|948.31|937.81|948.27|937.77|948.37|937.87|948.23|937.73|17
1654332370000|2022-06-04 08:46:10|948.28|937.78|948.26|937.76|948.34|937.84|948.13|937.63|22
1654332380000|2022-06-04 08:46:20|948.19|937.69|948.08|937.58|948.26|937.76|947.84|937.34|21
1654332390000|2022-06-04 08:46:30|948.03|937.53|947.72|937.22|948.03|937.53|947.65|937.15|8
1654332400000|2022-06-04 08:46:40|947.74|937.24|947.28|936.78|947.76|937.26|947.28|936.78|15
1654332410000|2022-06-04 08:46:50|947.35|936.85|947.32|936.82|947.58|937.08|947.15|936.65|21
1654332420000|2022-06-04 08:47:00|947.27|936.77|948.16|937.66|948.28|937.78|947.26|936.76|25
1654332430000|2022-06-04 08:47:10|948.15|937.65|947.98|937.48|948.15|937.65|947.96|937.46|11
1654332440000|2022-06-04 08:47:20|947.99|937.49|947.92|937.42|948.02|937.52|947.92|937.42|13
1654332450000|2022-06-04 08:47:30|947.91|937.41|947.93|937.43|948|937.5|947.9|937.4|19
1654332460000|2022-06-04 08:47:40|947.95|937.45|948.02|937.52|948.1|937.6|947.94|937.44|15
1654332470000|2022-06-04 08:47:50|947.92|937.42|947.75|937.25|947.95|937.45|947.68|937.18|15
1654332480000|2022-06-04 08:48:00|947.68|937.18|947.96|937.46|948.05|937.55|947.67|937.17|16
1654332490000|2022-06-04 08:48:10|947.99|937.49|947.85|937.35|948|937.5|947.81|937.31|15
1654332500000|2022-06-04 08:48:20|947.89|937.39|947.9|937.4|947.9|937.4|947.82|937.32|15
1654332510000|2022-06-04 08:48:30|947.92|937.42|947.88|937.38|947.92|937.42|947.83|937.33|8
1654332520000|2022-06-04 08:48:40|947.84|937.34|947.86|937.36|947.86|937.36|947.81|937.31|7
1654332530000|2022-06-04 08:48:50|947.85|937.35|947.83|937.33|947.93|937.43|947.71|937.21|9
1654332540000|2022-06-04 08:49:00|947.8|937.3|947.19|936.69|947.87|937.37|947.08|936.58|14
1654332550000|2022-06-04 08:49:10|947.23|936.73|947.44|936.94|947.44|936.94|947.23|936.73|7
1654332560000|2022-06-04 08:49:20|947.45|936.95|947.17|936.67|947.45|936.95|947.17|936.67|13
1654332570000|2022-06-04 08:49:30|947.16|936.66|946.87|936.37|947.25|936.75|946.87|936.37|13
1654332580000|2022-06-04 08:49:40|946.88|936.38|946.87|936.37|947.03|936.53|946.87|936.37|18
1654332590000|2022-06-04 08:49:50|946.8|936.3|946.86|936.36|946.86|936.36|946.78|936.28|5
1654332600000|2022-06-04 08:50:00|946.87|936.37|946.79|936.29|946.87|936.37|946.53|936.03|9
1654332610000|2022-06-04 08:50:10|946.85|936.35|946.8|936.3|946.85|936.35|946.79|936.29|5
1654332620000|2022-06-04 08:50:20|946.79|936.29|946.74|936.24|946.85|936.35|946.74|936.24|16
1654332630000|2022-06-04 08:50:30|946.72|936.22|946.09|935.59|946.72|936.22|945.5|935|29
1654332640000|2022-06-04 08:50:40|946.08|935.58|946.17|935.67|946.21|935.71|946.06|935.56|21
1654332650000|2022-06-04 08:50:50|946.08|935.58|945.54|935.04|946.08|935.58|945.35|934.85|18
1654332660000|2022-06-04 08:51:00|945.53|935.03|946.07|935.57|946.26|935.76|945.47|934.97|21
1654332670000|2022-06-04 08:51:10|946.08|935.58|946.19|935.69|946.26|935.76|946.08|935.58|15
1654332680000|2022-06-04 08:51:20|946.26|935.76|946.28|935.78|946.34|935.84|946.19|935.69|11
1654332690000|2022-06-04 08:51:30|946.32|935.82|946.17|935.67|946.46|935.96|946.06|935.56|20
1654332700000|2022-06-04 08:51:40|946.26|935.76|946.34|935.84|946.44|935.94|946.21|935.71|16
1654332710000|2022-06-04 08:51:50|946.28|935.78|945.1|934.6|946.41|935.91|945.1|934.6|13
1654332720000|2022-06-04 08:52:00|945|934.5|943.22|932.72|945.06|934.56|943.22|932.72|28
1654332730000|2022-06-04 08:52:10|943.21|932.71|944.21|933.71|944.31|933.81|943.2|932.7|30
1654332740000|2022-06-04 08:52:20|944.14|933.64|944.27|933.77|944.41|933.91|944.14|933.64|21
1654332750000|2022-06-04 08:52:30|944.22|933.72|944.11|933.61|944.22|933.72|944.06|933.56|9
1654332760000|2022-06-04 08:52:40|944.1|933.6|944.1|933.6|944.22|933.72|944.1|933.6|13
1654332770000|2022-06-04 08:52:50|944.09|933.59|944.13|933.63|944.13|933.63|944.07|933.57|7
1654332780000|2022-06-04 08:53:00|944.12|933.62|944.5|934|944.5|934|944.07|933.57|17
1654332790000|2022-06-04 08:53:10|944.46|933.96|944.31|933.81|944.5|934|944.26|933.76|17
1654332800000|2022-06-04 08:53:20|944.36|933.86|944|933.5|944.37|933.87|943.99|933.49|13
1654332810000|2022-06-04 08:53:30|943.99|933.49|943.85|933.35|944.06|933.56|943.74|933.24|13
1654332820000|2022-06-04 08:53:40|943.87|933.37|943.74|933.24|943.91|933.41|943.74|933.24|10
1654332830000|2022-06-04 08:53:50|943.83|933.33|943.86|933.36|943.95|933.45|943.81|933.31|14
1654332840000|2022-06-04 08:54:00|943.87|933.37|943.81|933.31|943.87|933.37|943.79|933.29|10
1654332850000|2022-06-04 08:54:10|943.93|933.43|944.18|933.68|944.18|933.68|943.81|933.31|10
1654332860000|2022-06-04 08:54:20|944.23|933.73|943.95|933.45|944.24|933.74|943.82|933.32|22
1654332870000|2022-06-04 08:54:30|943.96|933.46|944.04|933.54|944.04|933.54|943.88|933.38|14
1654332880000|2022-06-04 08:54:40|944.05|933.55|944.13|933.63|944.23|933.73|944.05|933.55|22
1654332890000|2022-06-04 08:54:50|944.14|933.64|944.19|933.69|944.21|933.71|944.09|933.59|16
1654332900000|2022-06-04 08:55:00|944.16|933.66|944.13|933.63|944.2|933.7|943.98|933.48|18
1654332910000|2022-06-04 08:55:10|944.21|933.71|944.3|933.8|944.31|933.81|944.21|933.71|16
1654332920000|2022-06-04 08:55:20|944.31|933.81|944.31|933.81|944.31|933.81|944.3|933.8|5
1654332930000|2022-06-04 08:55:30|944.29|933.79|944.28|933.78|944.31|933.81|944.1|933.6|19
1654332940000|2022-06-04 08:55:40|944.35|933.85|944.38|933.88|944.38|933.88|944.31|933.81|11
1654332950000|2022-06-04 08:55:50|944.34|933.84|944.75|934.25|944.75|934.25|944.34|933.84|10
1654332960000|2022-06-04 08:56:00|944.79|934.29|944.89|934.39|944.89|934.39|944.79|934.29|4
1654332970000|2022-06-04 08:56:10|944.85|934.35|945.16|934.66|945.16|934.66|944.85|934.35|5
1654332980000|2022-06-04 08:56:20|945.17|934.67|945.26|934.76|945.28|934.78|945.15|934.65|13
1654332990000|2022-06-04 08:56:30|945.27|934.77|944.86|934.36|945.27|934.77|944.78|934.28|9
1654333000000|2022-06-04 08:56:40|944.87|934.37|944.85|934.35|944.95|934.45|944.75|934.25|15
1654333010000|2022-06-04 08:56:50|944.82|934.32|945.19|934.69|945.19|934.69|944.8|934.3|12
1654333020000|2022-06-04 08:57:00|945.2|934.7|946.08|935.58|946.09|935.59|945.2|934.7|16
1654333030000|2022-06-04 08:57:10|945.99|935.49|946|935.5|946|935.5|945.61|935.11|15
1654333040000|2022-06-04 08:57:20|945.96|935.46|945.54|935.04|946.03|935.53|945.54|935.04|20
1654333050000|2022-06-04 08:57:30|945.53|935.03|945.18|934.68|945.59|935.09|945.16|934.66|13
1654333060000|2022-06-04 08:57:40|945.19|934.69|945.07|934.57|945.19|934.69|945.04|934.54|7
1654333070000|2022-06-04 08:57:50|945.03|934.53|944.86|934.36|945.07|934.57|944.79|934.29|9
1654333080000|2022-06-04 08:58:00|944.87|934.37|944.8|934.3|945.03|934.53|944.72|934.22|21
1654333090000|2022-06-04 08:58:10|944.79|934.29|944.93|934.43|944.99|934.49|944.72|934.22|21
1654333100000|2022-06-04 08:58:20|944.91|934.41|944.35|933.85|944.91|934.41|944.2|933.7|26
1654333110000|2022-06-04 08:58:30|944.5|934|944.08|933.58|944.86|934.36|944.08|933.58|23
1654333120000|2022-06-04 08:58:40|943.96|933.46|944.12|933.62|944.22|933.72|943.94|933.44|22
1654333130000|2022-06-04 08:58:50|944.13|933.63|944.12|933.62|944.25|933.75|944.12|933.62|12
1654333140000|2022-06-04 08:59:00|944.22|933.72|944.35|933.85|944.52|934.02|944.13|933.63|15
1654333150000|2022-06-04 08:59:10|944.34|933.84|944.28|933.78|944.38|933.88|944.28|933.78|7
1654333160000|2022-06-04 08:59:20|944.36|933.86|944.4|933.9|944.48|933.98|944.36|933.86|13
1654333170000|2022-06-04 08:59:30|944.41|933.91|944.39|933.89|944.48|933.98|944.29|933.79|14
1654333180000|2022-06-04 08:59:40|944.35|933.85|944.76|934.26|944.88|934.38|944.35|933.85|21
1654333190000|2022-06-04 08:59:50|944.84|934.34|944.47|933.97|945|934.5|944.47|933.97|18
1654333200000|2022-06-04 09:00:00|944.48|933.98|945.06|934.56|945.06|934.56|944.48|933.98|27
1654333210000|2022-06-04 09:00:10|945.05|934.55|944.81|934.31|945.17|934.67|944.81|934.31|23
1654333220000|2022-06-04 09:00:20|944.78|934.28|945.19|934.69|945.21|934.71|944.78|934.28|25
1654333230000|2022-06-04 09:00:30|945.06|934.56|944.67|934.17|945.06|934.56|944.59|934.09|24
1654333240000|2022-06-04 09:00:40|944.66|934.16|944.86|934.36|945.06|934.56|944.66|934.16|20
1654333250000|2022-06-04 09:00:50|944.93|934.43|945.2|934.7|945.33|934.83|944.92|934.42|31
1654333260000|2022-06-04 09:01:00|945.19|934.69|945.18|934.68|945.25|934.75|944.9|934.4|25
1654333270000|2022-06-04 09:01:10|945.11|934.61|945.04|934.54|945.25|934.75|945.01|934.51|20
1654333280000|2022-06-04 09:01:20|945.05|934.55|945.73|935.23|946.2|935.7|944.99|934.49|30
1654333290000|2022-06-04 09:01:30|945.6|935.1|945.92|935.42|945.97|935.47|945.6|935.1|18
1654333300000|2022-06-04 09:01:40|945.89|935.39|946.11|935.61|946.12|935.62|945.89|935.39|17
1654333310000|2022-06-04 09:01:50|946.12|935.62|946|935.5|946.13|935.63|946|935.5|6
1654333320000|2022-06-04 09:02:00|946.02|935.52|946.19|935.69|946.23|935.73|946.01|935.51|22
1654333330000|2022-06-04 09:02:10|946.21|935.71|946.09|935.59|946.3|935.8|945.85|935.35|26
1654333340000|2022-06-04 09:02:20|946.11|935.61|946.16|935.66|946.2|935.7|946.11|935.61|11
1654333350000|2022-06-04 09:02:30|946.19|935.69|946.47|935.97|946.53|936.03|946.19|935.69|22
1654333360000|2022-06-04 09:02:40|946.48|935.98|946.04|935.54|946.48|935.98|945.88|935.38|20
1654333370000|2022-06-04 09:02:50|946.11|935.61|946.14|935.64|946.29|935.79|946.11|935.61|16
1654333380000|2022-06-04 09:03:00|946.22|935.72|946.71|936.21|946.76|936.26|946.19|935.69|20
1654333390000|2022-06-04 09:03:10|946.72|936.22|946.9|936.4|946.93|936.43|946.71|936.21|17
1654333400000|2022-06-04 09:03:20|946.93|936.43|947.18|936.68|947.18|936.68|946.93|936.43|20
1654333410000|2022-06-04 09:03:30|947.19|936.69|947.27|936.77|947.4|936.9|947.18|936.68|16
1654333420000|2022-06-04 09:03:40|947.28|936.78|947.45|936.95|947.45|936.95|947.28|936.78|11
1654333430000|2022-06-04 09:03:50|947.43|936.93|947.11|936.61|947.45|936.95|947.04|936.54|12
1654333440000|2022-06-04 09:04:00|947.1|936.6|946.96|936.46|947.21|936.71|946.67|936.17|28
1654333450000|2022-06-04 09:04:10|946.97|936.47|946.85|936.35|946.99|936.49|946.77|936.27|9
1654333460000|2022-06-04 09:04:20|946.84|936.34|947.41|936.91|947.83|937.33|946.84|936.34|22
1654333470000|2022-06-04 09:04:30|947.39|936.89|947.39|936.89|947.39|936.89|947.37|936.87|3
1654333480000|2022-06-04 09:04:40|947.38|936.88|947.89|937.39|947.89|937.39|946.98|936.48|28
1654333490000|2022-06-04 09:04:50|947.94|937.44|948.49|937.99|948.71|938.21|947.94|937.44|18
1654333500000|2022-06-04 09:05:00|948.48|937.98|948.63|938.13|948.73|938.23|948.48|937.98|22
1654333510000|2022-06-04 09:05:10|948.67|938.17|947.64|937.14|948.72|938.22|947.64|937.14|25
1654333520000|2022-06-04 09:05:20|947.63|937.13|947.02|936.52|947.63|937.13|947|936.5|16
1654333530000|2022-06-04 09:05:30|947|936.5|947.28|936.78|947.28|936.78|946.94|936.44|14
1654333540000|2022-06-04 09:05:40|947.27|936.77|947.05|936.55|947.27|936.77|946.95|936.45|18
1654333550000|2022-06-04 09:05:50|946.85|936.35|946.51|936.01|946.85|936.35|946.51|936.01|14
1654333560000|2022-06-04 09:06:00|946.5|936|946.54|936.04|946.56|936.06|946.47|935.97|8
1654333570000|2022-06-04 09:06:10|946.56|936.06|946.87|936.37|946.92|936.42|946.56|936.06|13
1654333580000|2022-06-04 09:06:20|946.86|936.36|946.68|936.18|946.86|936.36|946.58|936.08|12
1654333590000|2022-06-04 09:06:30|946.66|936.16|946.53|936.03|946.67|936.17|946.53|936.03|8
1654333600000|2022-06-04 09:06:40|946.52|936.02|946.6|936.1|946.6|936.1|946.47|935.97|11
1654333610000|2022-06-04 09:06:50|946.55|936.05|946.46|935.96|946.56|936.06|946.46|935.96|10
1654333620000|2022-06-04 09:07:00|946.45|935.95|946.13|935.63|946.46|935.96|945.7|935.2|18
1654333630000|2022-06-04 09:07:10|946.14|935.64|946.04|935.54|946.23|935.73|945.91|935.41|22
1654333640000|2022-06-04 09:07:20|945.98|935.48|945.98|935.48|945.98|935.48|945.96|935.46|7
1654333650000|2022-06-04 09:07:30|946.07|935.57|945.77|935.27|946.22|935.72|945.77|935.27|6
1654333660000|2022-06-04 09:07:40|945.73|935.23|945.59|935.09|945.73|935.23|945.49|934.99|18
1654333670000|2022-06-04 09:07:50|945.6|935.1|945.52|935.02|945.97|935.47|945.52|935.02|15
1654333680000|2022-06-04 09:08:00|945.64|935.14|945.66|935.16|945.92|935.42|945.64|935.14|20
1654333690000|2022-06-04 09:08:10|945.78|935.28|945.72|935.22|945.78|935.28|945.7|935.2|3
1654333700000|2022-06-04 09:08:20|945.71|935.21|945.65|935.15|945.71|935.21|945.64|935.14|6
1654333710000|2022-06-04 09:08:30|945.74|935.24|945.13|934.63|945.74|935.24|945.04|934.54|19
1654333720000|2022-06-04 09:08:40|945.1|934.6|944.64|934.14|945.17|934.67|944.63|934.13|25
1654333730000|2022-06-04 09:08:50|944.63|934.13|944.62|934.12|944.73|934.23|944.62|934.12|4
1654333740000|2022-06-04 09:09:00|944.61|934.11|944.96|934.46|944.96|934.46|944.61|934.11|7
1654333750000|2022-06-04 09:09:10|945.11|934.61|945.77|935.27|945.83|935.33|945.11|934.61|23
1654333760000|2022-06-04 09:09:20|945.78|935.28|945.73|935.23|945.78|935.28|945.63|935.13|9
1654333770000|2022-06-04 09:09:30|945.74|935.24|945.66|935.16|945.74|935.24|945.65|935.15|9
1654333780000|2022-06-04 09:09:40|945.65|935.15|945.65|935.15|945.68|935.18|945.65|935.15|3
1654333790000|2022-06-04 09:09:50|945.7|935.2|945.76|935.26|945.77|935.27|945.7|935.2|13
1654333800000|2022-06-04 09:10:00|945.84|935.34|945.73|935.23|945.84|935.34|945.73|935.23|3
1654333810000|2022-06-04 09:10:10|945.74|935.24|945.86|935.36|946.46|935.96|945.74|935.24|22
1654333820000|2022-06-04 09:10:20|945.91|935.41|946.58|936.08|946.58|936.08|945.88|935.38|24
1654333830000|2022-06-04 09:10:30|946.62|936.12|946.62|936.12|946.62|936.12|946.62|936.12|1
1654333840000|2022-06-04 09:10:40|946.6|936.1|946.55|936.05|946.6|936.1|946.49|935.99|10
1654333850000|2022-06-04 09:10:50|946.82|936.32|946.84|936.34|946.96|936.46|946.77|936.27|9
1654333860000|2022-06-04 09:11:00|946.78|936.28|946.96|936.46|946.96|936.46|946.67|936.17|7
1654333870000|2022-06-04 09:11:10|946.97|936.47|947.3|936.8|947.3|936.8|946.93|936.43|8
1654333880000|2022-06-04 09:11:20|947.2|936.7|947.23|936.73|947.34|936.84|947.2|936.7|15
1654333890000|2022-06-04 09:11:30|947.25|936.75|947.32|936.82|947.32|936.82|947.17|936.67|15
1654333900000|2022-06-04 09:11:40|947.52|937.02|947.87|937.37|947.99|937.49|947.52|937.02|16
1654333910000|2022-06-04 09:11:50|947.85|937.35|947.76|937.26|947.93|937.43|947.76|937.26|12
1654333920000|2022-06-04 09:12:00|947.75|937.25|947.69|937.19|947.77|937.27|947.59|937.09|13
1654333930000|2022-06-04 09:12:10|947.7|937.2|947.73|937.23|947.75|937.25|947.55|937.05|15
1654333940000|2022-06-04 09:12:20|947.74|937.24|947.81|937.31|947.95|937.45|947.71|937.21|21
1654333950000|2022-06-04 09:12:30|947.82|937.32|947.76|937.26|947.82|937.32|947.74|937.24|7
1654333960000|2022-06-04 09:12:40|947.73|937.23|947.79|937.29|947.84|937.34|947.72|937.22|13
1654333970000|2022-06-04 09:12:50|947.78|937.28|947.9|937.4|947.9|937.4|947.72|937.22|12
1654333980000|2022-06-04 09:13:00|947.91|937.41|947.97|937.47|947.97|937.47|947.77|937.27|19
1654333990000|2022-06-04 09:13:10|947.9|937.4|947.88|937.38|947.9|937.4|947.63|937.13|18
1654334000000|2022-06-04 09:13:20|947.81|937.31|948.5|938|948.61|938.11|947.8|937.3|22
1654334010000|2022-06-04 09:13:30|948.52|938.02|948.5|938|948.52|938.02|948.5|938|4
1654334020000|2022-06-04 09:13:40|948.51|938.01|948.49|937.99|948.51|938.01|948.49|937.99|3
1654334030000|2022-06-04 09:13:50|948.46|937.96|948.82|938.32|948.9|938.4|948.38|937.88|23
1654334040000|2022-06-04 09:14:00|948.89|938.39|948.56|938.06|948.89|938.39|948.54|938.04|16
1654334050000|2022-06-04 09:14:10|948.66|938.16|948.48|937.98|948.66|938.16|948.48|937.98|8
1654334060000|2022-06-04 09:14:20|948.46|937.96|948.54|938.04|948.67|938.17|948.46|937.96|12
1654334070000|2022-06-04 09:14:30|948.53|938.03|948.5|938|948.53|938.03|948.5|938|4
1654334080000|2022-06-04 09:14:40|948.48|937.98|947.82|937.32|948.48|937.98|947.78|937.28|12
1654334090000|2022-06-04 09:14:50|947.88|937.38|947.78|937.28|947.88|937.38|947.75|937.25|14
1654334100000|2022-06-04 09:15:00|947.75|937.25|947.97|937.47|948.16|937.66|947.75|937.25|19
1654334110000|2022-06-04 09:15:10|947.98|937.48|948.29|937.79|948.29|937.79|947.98|937.48|18
1654334120000|2022-06-04 09:15:20|948.37|937.87|948.25|937.75|948.42|937.92|948.24|937.74|14
1654334130000|2022-06-04 09:15:30|948.27|937.77|948.15|937.65|948.3|937.8|948.14|937.64|12
1654334140000|2022-06-04 09:15:40|948.14|937.64|947.39|936.89|948.19|937.69|947.39|936.89|23
1654334150000|2022-06-04 09:15:50|947.48|936.98|946.25|935.75|947.48|936.98|946.07|935.57|34
1654334160000|2022-06-04 09:16:00|946.28|935.78|946.31|935.81|946.51|936.01|946.08|935.58|26
1654334170000|2022-06-04 09:16:10|946.37|935.87|946.38|935.88|946.79|936.29|946.34|935.84|16
1654334180000|2022-06-04 09:16:20|946.43|935.93|946.25|935.75|946.43|935.93|946.17|935.67|23
1654334190000|2022-06-04 09:16:30|946.15|935.65|945.35|934.85|946.25|935.75|945.35|934.85|24
1654334200000|2022-06-04 09:16:40|945.34|934.84|945.29|934.79|945.34|934.84|945.23|934.73|11
1654334210000|2022-06-04 09:16:50|945.4|934.9|945.36|934.86|945.42|934.92|945.34|934.84|9
1654334220000|2022-06-04 09:17:00|945.44|934.94|946.11|935.61|946.31|935.81|945.44|934.94|19
1654334230000|2022-06-04 09:17:10|946.1|935.6|946.14|935.64|946.18|935.68|946.1|935.6|10
1654334240000|2022-06-04 09:17:20|946.2|935.7|946.39|935.89|946.39|935.89|946.2|935.7|15
1654334250000|2022-06-04 09:17:30|946.4|935.9|946.32|935.82|946.4|935.9|946.31|935.81|5
1654334260000|2022-06-04 09:17:40|946.33|935.83|946.32|935.82|946.33|935.83|946.32|935.82|2
1654334270000|2022-06-04 09:17:50|946.33|935.83|946.12|935.62|946.33|935.83|946.08|935.58|7
1654334280000|2022-06-04 09:18:00|946.13|935.63|945.97|935.47|946.14|935.64|945.97|935.47|11
1654334290000|2022-06-04 09:18:10|945.98|935.48|945.97|935.47|945.98|935.48|945.9|935.4|6
1654334300000|2022-06-04 09:18:20|945.9|935.4|945.98|935.48|946.06|935.56|945.9|935.4|13
1654334310000|2022-06-04 09:18:30|945.99|935.49|945.62|935.12|945.99|935.49|945.56|935.06|8
1654334320000|2022-06-04 09:18:40|945.63|935.13|945.57|935.07|945.64|935.14|945.49|934.99|16
1654334330000|2022-06-04 09:18:50|945.58|935.08|945.48|934.98|945.58|935.08|945.34|934.84|17
1654334340000|2022-06-04 09:19:00|945.55|935.05|945.28|934.78|945.55|935.05|945.28|934.78|8
1654334350000|2022-06-04 09:19:10|945.27|934.77|945.09|934.59|945.27|934.77|945.05|934.55|13
1654334360000|2022-06-04 09:19:20|945.08|934.58|945.06|934.56|945.08|934.58|944.97|934.47|10
1654334370000|2022-06-04 09:19:30|945.08|934.58|945.3|934.8|945.37|934.87|945.05|934.55|14
1654334380000|2022-06-04 09:19:40|945.29|934.79|945.39|934.89|945.44|934.94|945.28|934.78|13
1654334390000|2022-06-04 09:19:50|945.38|934.88|945.31|934.81|945.45|934.95|945.3|934.8|14
1654334400000|2022-06-04 09:20:00|945.3|934.8|945.17|934.67|945.3|934.8|945.04|934.54|14
1654334410000|2022-06-04 09:20:10|945.16|934.66|945.27|934.77|945.27|934.77|945.09|934.59|6
1654334420000|2022-06-04 09:20:20|945.34|934.84|945.3|934.8|945.36|934.86|945.22|934.72|15
1654334430000|2022-06-04 09:20:30|945.29|934.79|945.18|934.68|945.29|934.79|945.02|934.52|15
1654334440000|2022-06-04 09:20:40|945.17|934.67|945.16|934.66|945.17|934.67|945.16|934.66|6
1654334450000|2022-06-04 09:20:50|945.14|934.64|944.97|934.47|945.14|934.64|944.97|934.47|11
1654334460000|2022-06-04 09:21:00|944.96|934.46|944.97|934.47|944.97|934.47|944.96|934.46|2
1654334470000|2022-06-04 09:21:10|944.96|934.46|944.98|934.48|944.99|934.49|944.93|934.43|4
1654334480000|2022-06-04 09:21:20|944.97|934.47|945.01|934.51|945.08|934.58|944.94|934.44|13
1654334490000|2022-06-04 09:21:30|945.05|934.55|945.08|934.58|945.31|934.81|945.05|934.55|21
1654334500000|2022-06-04 09:21:40|945.16|934.66|944.99|934.49|945.23|934.73|944.99|934.49|16
1654334510000|2022-06-04 09:21:50|945.09|934.59|945.07|934.57|945.14|934.64|945.07|934.57|7
1654334520000|2022-06-04 09:22:00|945.06|934.56|945|934.5|945.06|934.56|944.93|934.43|7
1654334530000|2022-06-04 09:22:10|945.02|934.52|945.01|934.51|945.21|934.71|945.01|934.51|17
1654334540000|2022-06-04 09:22:20|945.08|934.58|944.86|934.36|945.16|934.66|944.81|934.31|15
1654334550000|2022-06-04 09:22:30|944.88|934.38|945.06|934.56|945.06|934.56|944.88|934.38|10
1654334560000|2022-06-04 09:22:40|945.04|934.54|944.94|934.44|945.04|934.54|944.87|934.37|7
1654334570000|2022-06-04 09:22:50|944.96|934.46|945.2|934.7|945.36|934.86|944.96|934.46|20
1654334580000|2022-06-04 09:23:00|945.27|934.77|945.08|934.58|945.27|934.77|944.94|934.44|13
1654334590000|2022-06-04 09:23:10|945.03|934.53|945.03|934.53|945.03|934.53|944.95|934.45|9
1654334600000|2022-06-04 09:23:20|945.04|934.54|945.01|934.51|945.04|934.54|944.96|934.46|3
1654334610000|2022-06-04 09:23:30|945.04|934.54|945.05|934.55|945.08|934.58|945|934.5|7
1654334620000|2022-06-04 09:23:40|945.04|934.54|944.86|934.36|945.04|934.54|944.57|934.07|8
1654334630000|2022-06-04 09:23:50|944.85|934.35|944.64|934.14|945.04|934.54|944.64|934.14|15
1654334640000|2022-06-04 09:24:00|944.63|934.13|944.07|933.57|944.72|934.22|943.97|933.47|23
1654334650000|2022-06-04 09:24:10|944|933.5|944.01|933.51|944.06|933.56|943.98|933.48|6
1654334660000|2022-06-04 09:24:20|943.98|933.48|943.81|933.31|944.01|933.51|943.81|933.31|10
1654334670000|2022-06-04 09:24:30|943.79|933.29|944.07|933.57|944.08|933.58|943.67|933.17|17
1654334680000|2022-06-04 09:24:40|944.06|933.56|944.07|933.57|944.07|933.57|944.06|933.56|2
1654334690000|2022-06-04 09:24:50|944.09|933.59|944.07|933.57|944.09|933.59|944.06|933.56|9
1654334700000|2022-06-04 09:25:00|944|933.5|944.07|933.57|944.07|933.57|943.97|933.47|7
1654334710000|2022-06-04 09:25:10|944.04|933.54|944.12|933.62|944.17|933.67|944.04|933.54|5
1654334720000|2022-06-04 09:25:20|944.16|933.66|944.15|933.65|944.16|933.66|944.15|933.65|2
1654334730000|2022-06-04 09:25:30|944.08|933.58|944.08|933.58|944.08|933.58|944.07|933.57|3
1654334740000|2022-06-04 09:25:40|944.15|933.65|944.16|933.66|944.16|933.66|944.15|933.65|2
1654334750000|2022-06-04 09:25:50|944.15|933.65|944.19|933.69|944.19|933.69|944.08|933.58|5
1654334760000|2022-06-04 09:26:00|944.11|933.61|944.74|934.24|944.85|934.35|944.11|933.61|20
1654334770000|2022-06-04 09:26:10|944.62|934.12|944.56|934.06|944.76|934.26|944.56|934.06|13
1654334780000|2022-06-04 09:26:20|944.58|934.08|944.29|933.79|944.58|934.08|944.28|933.78|20
1654334790000|2022-06-04 09:26:30|944.36|933.86|944.23|933.73|944.39|933.89|944.2|933.7|14
1654334800000|2022-06-04 09:26:40|944.22|933.72|944.2|933.7|944.23|933.73|944.19|933.69|9
1654334810000|2022-06-04 09:26:50|944.21|933.71|944.07|933.57|944.21|933.71|944.07|933.57|11
1654334820000|2022-06-04 09:27:00|944.13|933.63|944.23|933.73|944.23|933.73|944.08|933.58|13
1654334830000|2022-06-04 09:27:10|944.25|933.75|944.17|933.67|944.28|933.78|944.11|933.61|12
1654334840000|2022-06-04 09:27:20|944.05|933.55|943.89|933.39|944.05|933.55|943.86|933.36|11
1654334850000|2022-06-04 09:27:30|943.88|933.38|943.9|933.4|943.9|933.4|943.87|933.37|12
1654334860000|2022-06-04 09:27:40|943.89|933.39|944.04|933.54|944.08|933.58|943.82|933.32|13
1654334870000|2022-06-04 09:27:50|944.08|933.58|943.7|933.2|944.12|933.62|943.7|933.2|10
1654334880000|2022-06-04 09:28:00|943.72|933.22|943.56|933.06|943.72|933.22|943.56|933.06|8
1654334890000|2022-06-04 09:28:10|943.53|933.03|943.42|932.92|943.53|933.03|943.31|932.81|14
1654334900000|2022-06-04 09:28:20|943.41|932.91|943.47|932.97|943.47|932.97|943.38|932.88|10
1654334910000|2022-06-04 09:28:30|943.46|932.96|944.09|933.59|944.09|933.59|943.46|932.96|14
1654334920000|2022-06-04 09:28:40|944.1|933.6|944.06|933.56|944.1|933.6|944.02|933.52|5
1654334930000|2022-06-04 09:28:50|943.94|933.44|944.05|933.55|944.05|933.55|943.94|933.44|13
1654334940000|2022-06-04 09:29:00|944.03|933.53|944.05|933.55|944.05|933.55|944.03|933.53|2
1654334950000|2022-06-04 09:29:10|944.04|933.54|943.79|933.29|944.04|933.54|943.78|933.28|6
1654334960000|2022-06-04 09:29:20|943.77|933.27|943.99|933.49|943.99|933.49|943.74|933.24|25
1654334970000|2022-06-04 09:29:30|944.01|933.51|944.1|933.6|944.1|933.6|944.01|933.51|5
1654334990000|2022-06-04 09:29:50|944.06|933.56|944.08|933.58|944.09|933.59|944.01|933.51|6
1654335000000|2022-06-04 09:30:00|944.06|933.56|944.05|933.55|944.09|933.59|943.98|933.48|10
1654335010000|2022-06-04 09:30:10|944.06|933.56|944.06|933.56|944.06|933.56|944.05|933.55|3
1654335020000|2022-06-04 09:30:20|944.1|933.6|944.09|933.59|944.1|933.6|944.09|933.59|2
1654335030000|2022-06-04 09:30:30|944.02|933.52|943.83|933.33|944.09|933.59|943.83|933.33|17
1654335040000|2022-06-04 09:30:40|943.82|933.32|944.1|933.6|944.1|933.6|943.82|933.32|16
1654335050000|2022-06-04 09:30:50|944.06|933.56|944.1|933.6|944.1|933.6|944.06|933.56|4
1654335060000|2022-06-04 09:31:00|943.66|933.16|944.03|933.53|944.1|933.6|943.66|933.16|9
1654335070000|2022-06-04 09:31:10|944.02|933.52|944.02|933.52|944.02|933.52|943.95|933.45|3
1654335080000|2022-06-04 09:31:20|943.95|933.45|944.02|933.52|944.02|933.52|943.95|933.45|2
1654335090000|2022-06-04 09:31:30|944.03|933.53|943.99|933.49|944.03|933.53|943.75|933.25|19
1654335100000|2022-06-04 09:31:40|944|933.5|942.48|931.98|944.02|933.52|942.45|931.95|28
1654335110000|2022-06-04 09:31:50|942.63|932.13|942.43|931.93|942.86|932.36|942.43|931.93|26
1654335120000|2022-06-04 09:32:00|942.42|931.92|943.03|932.53|943.19|932.69|942.39|931.89|24
1654335130000|2022-06-04 09:32:10|942.85|932.35|942.67|932.17|942.9|932.4|942.67|932.17|10
1654335140000|2022-06-04 09:32:20|942.53|932.03|942.39|931.89|942.6|932.1|942.39|931.89|12
1654335150000|2022-06-04 09:32:30|942.49|931.99|942.39|931.89|942.5|932|942.39|931.89|8
1654335160000|2022-06-04 09:32:40|942.4|931.9|941.65|931.15|942.5|932|941.65|931.15|26
1654335170000|2022-06-04 09:32:50|941.64|931.14|941.59|931.09|941.75|931.25|941.55|931.05|10
1654335180000|2022-06-04 09:33:00|941.6|931.1|941.75|931.25|941.97|931.47|941.6|931.1|20
1654335190000|2022-06-04 09:33:10|941.68|931.18|941.68|931.18|941.68|931.18|941.68|931.18|1
1654335200000|2022-06-04 09:33:20|941.67|931.17|941.68|931.18|941.99|931.49|941.67|931.17|10
1654335210000|2022-06-04 09:33:30|941.69|931.19|941.68|931.18|941.78|931.28|941.66|931.16|6
1654335220000|2022-06-04 09:33:40|941.66|931.16|941.73|931.23|941.73|931.23|941.66|931.16|2
1654335230000|2022-06-04 09:33:50|941.71|931.21|940.82|930.32|941.71|931.21|939.69|929.19|25
1654335240000|2022-06-04 09:34:00|940.95|930.45|941.02|930.52|941.04|930.54|940.95|930.45|19
1654335250000|2022-06-04 09:34:10|941.03|930.53|940.38|929.88|941.03|930.53|940.3|929.8|27
1654335260000|2022-06-04 09:34:20|940.24|929.74|939.88|929.38|940.24|929.74|939.88|929.38|19
1654335270000|2022-06-04 09:34:30|939.87|929.37|939.62|929.12|939.87|929.37|939.55|929.05|19
1654335280000|2022-06-04 09:34:40|939.61|929.11|939.75|929.25|939.8|929.3|939.56|929.06|18
1654335290000|2022-06-04 09:34:50|939.74|929.24|939.7|929.2|939.92|929.42|939.67|929.17|9
1654335300000|2022-06-04 09:35:00|939.72|929.22|939.77|929.27|939.77|929.27|939.69|929.19|5
1654335310000|2022-06-04 09:35:10|939.78|929.28|939.76|929.26|939.78|929.28|939.66|929.16|5
1654335320000|2022-06-04 09:35:20|939.64|929.14|939.81|929.31|939.86|929.36|939.63|929.13|12
1654335330000|2022-06-04 09:35:30|939.87|929.37|939.86|929.36|939.87|929.37|939.79|929.29|10
1654335340000|2022-06-04 09:35:40|939.9|929.4|939.81|929.31|939.91|929.41|939.81|929.31|5
1654335350000|2022-06-04 09:35:50|939.82|929.32|939.87|929.37|939.89|929.39|939.8|929.3|11
1654335360000|2022-06-04 09:36:00|939.86|929.36|940.03|929.53|940.11|929.61|939.79|929.29|18
1654335370000|2022-06-04 09:36:10|940.04|929.54|941.12|930.62|941.12|930.62|940.04|929.54|19
1654335380000|2022-06-04 09:36:20|941.16|930.66|941.12|930.62|941.17|930.67|941.11|930.61|4
1654335390000|2022-06-04 09:36:30|941.13|930.63|940.04|929.54|941.14|930.64|940.04|929.54|16
1654335400000|2022-06-04 09:36:40|940.03|929.53|939.91|929.41|940.03|929.53|939.89|929.39|4
1654335410000|2022-06-04 09:36:50|939.92|929.42|940.12|929.62|940.12|929.62|939.92|929.42|8
1654335420000|2022-06-04 09:37:00|940.1|929.6|940.26|929.76|940.26|929.76|940.08|929.58|8
1654335430000|2022-06-04 09:37:10|940.24|929.74|939.8|929.3|940.24|929.74|939.76|929.26|19
1654335440000|2022-06-04 09:37:20|939.79|929.29|939.65|929.15|939.79|929.29|939.61|929.11|6
1654335450000|2022-06-04 09:37:30|939.64|929.14|939.49|928.99|939.64|929.14|939.33|928.83|13
1654335460000|2022-06-04 09:37:40|939.48|928.98|939.38|928.88|939.48|928.98|939.37|928.87|13
1654335470000|2022-06-04 09:37:50|939.44|928.94|939.77|929.27|939.77|929.27|939.44|928.94|14
1654335480000|2022-06-04 09:38:00|939.73|929.23|940.09|929.59|940.09|929.59|939.73|929.23|11
1654335490000|2022-06-04 09:38:10|940.07|929.57|940.09|929.59|940.09|929.59|940.07|929.57|2
1654335500000|2022-06-04 09:38:20|940.07|929.57|940.08|929.58|940.08|929.58|939.99|929.49|7
1654335510000|2022-06-04 09:38:30|940.59|930.09|940.92|930.42|940.92|930.42|940.59|930.09|10
1654335520000|2022-06-04 09:38:40|940.88|930.38|940.99|930.49|940.99|930.49|940.88|930.38|5
1654335530000|2022-06-04 09:38:50|940.97|930.47|940.55|930.05|941|930.5|940.55|930.05|8
1654335540000|2022-06-04 09:39:00|940.56|930.06|939.61|929.11|940.64|930.14|939.6|929.1|23
1654335550000|2022-06-04 09:39:10|939.58|929.08|939.57|929.07|939.61|929.11|939.46|928.96|9
1654335560000|2022-06-04 09:39:20|939.47|928.97|939.4|928.9|939.47|928.97|939.39|928.89|5
1654335570000|2022-06-04 09:39:30|939.41|928.91|939.41|928.91|939.49|928.99|939.4|928.9|7
1654335580000|2022-06-04 09:39:40|939.4|928.9|939.41|928.91|939.41|928.91|939.4|928.9|2
1654335590000|2022-06-04 09:39:50|939.48|928.98|939.4|928.9|939.52|929.02|939.4|928.9|12
1654335610000|2022-06-04 09:40:10|939.33|928.83|938.65|928.15|939.33|928.83|938.48|927.98|22
1654335620000|2022-06-04 09:40:20|938.64|928.14|938.53|928.03|938.64|928.14|938.52|928.02|5
1654335630000|2022-06-04 09:40:30|938.1|927.6|938.32|927.82|938.32|927.82|937.46|926.96|18
1654335640000|2022-06-04 09:40:40|938.6|928.1|939.16|928.66|939.16|928.66|938.6|928.1|20
1654335650000|2022-06-04 09:40:50|939.11|928.61|939.18|928.68|939.18|928.68|939.11|928.61|13
1654335660000|2022-06-04 09:41:00|939.17|928.67|939.68|929.18|939.76|929.26|939.11|928.61|15
1654335670000|2022-06-04 09:41:10|939.25|928.75|939.12|928.62|939.25|928.75|939.05|928.55|13
1654335680000|2022-06-04 09:41:20|939.06|928.56|939.05|928.55|939.13|928.63|939.05|928.55|12
1654335690000|2022-06-04 09:41:30|939.13|928.63|939.38|928.88|939.38|928.88|939.05|928.55|16
1654335700000|2022-06-04 09:41:40|939.34|928.84|939.38|928.88|939.38|928.88|939.34|928.84|2
1654335710000|2022-06-04 09:41:50|939.33|928.83|939.03|928.53|939.33|928.83|938.99|928.49|22
1654335720000|2022-06-04 09:42:00|939.02|928.52|939.89|929.39|939.89|929.39|939.02|928.52|22
1654335730000|2022-06-04 09:42:10|939.96|929.46|938.87|928.37|940.04|929.54|938.84|928.34|25
1654335740000|2022-06-04 09:42:20|938.98|928.48|938.45|927.95|938.98|928.48|938.36|927.86|12
1654335750000|2022-06-04 09:42:30|938.44|927.94|938.39|927.89|938.49|927.99|938.25|927.75|18
1654335760000|2022-06-04 09:42:40|938.38|927.88|938.57|928.07|938.66|928.16|938.38|927.88|11
1654335770000|2022-06-04 09:42:50|938.55|928.05|938.83|928.33|938.84|928.34|938.54|928.04|10
1654335780000|2022-06-04 09:43:00|938.85|928.35|938.83|928.33|938.85|928.35|938.79|928.29|3
1654335790000|2022-06-04 09:43:10|938.86|928.36|938.77|928.27|938.86|928.36|938.35|927.85|12
1654335800000|2022-06-04 09:43:20|938.72|928.22|938.61|928.11|938.72|928.22|938.61|928.11|9
1654335810000|2022-06-04 09:43:30|938.62|928.12|938.27|927.77|938.62|928.12|938.27|927.77|10
1654335820000|2022-06-04 09:43:40|938.26|927.76|938.01|927.51|938.26|927.76|937.83|927.33|17
1654335830000|2022-06-04 09:43:50|938.03|927.53|938.24|927.74|938.31|927.81|938.02|927.52|14
1654335840000|2022-06-04 09:44:00|938.23|927.73|938.21|927.71|938.29|927.79|938.17|927.67|9
1654335850000|2022-06-04 09:44:10|938.22|927.72|938.34|927.84|938.34|927.84|938.19|927.69|11
1654335860000|2022-06-04 09:44:20|938.32|927.82|938.41|927.91|938.48|927.98|938.32|927.82|12
1654335870000|2022-06-04 09:44:30|938.42|927.92|938.48|927.98|938.49|927.99|938.39|927.89|12
1654335880000|2022-06-04 09:44:40|938.5|928|938.77|928.27|938.8|928.3|938.46|927.96|12
1654335890000|2022-06-04 09:44:50|938.72|928.22|938.83|928.33|938.83|928.33|938.72|928.22|4
1654335900000|2022-06-04 09:45:00|938.86|928.36|938.81|928.31|939.16|928.66|938.78|928.28|24
1654335910000|2022-06-04 09:45:10|938.7|928.2|938.82|928.32|938.95|928.45|938.7|928.2|22
1654335920000|2022-06-04 09:45:20|938.87|928.37|938.78|928.28|938.9|928.4|938.78|928.28|15
1654335930000|2022-06-04 09:45:30|938.77|928.27|938.75|928.25|938.83|928.33|938.75|928.25|9
1654335940000|2022-06-04 09:45:40|938.83|928.33|937.87|927.37|938.83|928.33|937.87|927.37|20
1654335950000|2022-06-04 09:45:50|937.97|927.47|938.01|927.51|938.08|927.58|937.86|927.36|11
1654335960000|2022-06-04 09:46:00|938.07|927.57|937.99|927.49|938.07|927.57|937.96|927.46|21
1654335970000|2022-06-04 09:46:10|938.09|927.59|938.09|927.59|938.1|927.6|938|927.5|8
1654335980000|2022-06-04 09:46:20|938.1|927.6|938.01|927.51|938.1|927.6|937.96|927.46|21
1654335990000|2022-06-04 09:46:30|938.04|927.54|938.05|927.55|938.06|927.56|938.01|927.51|10
1654336000000|2022-06-04 09:46:40|938.04|927.54|938.05|927.55|938.05|927.55|938.01|927.51|7
1654336010000|2022-06-04 09:46:50|938.04|927.54|938.35|927.85|938.45|927.95|937.99|927.49|14
1654336020000|2022-06-04 09:47:00|938.36|927.86|938.29|927.79|938.39|927.89|938.15|927.65|24
1654336030000|2022-06-04 09:47:10|938.24|927.74|938.11|927.61|938.24|927.74|938.06|927.56|15
1654336040000|2022-06-04 09:47:20|938.12|927.62|938.74|928.24|938.77|928.27|938.12|927.62|19
1654336050000|2022-06-04 09:47:30|938.73|928.23|938.84|928.34|938.84|928.34|938.62|928.12|16
1654336060000|2022-06-04 09:47:40|938.8|928.3|938.77|928.27|938.8|928.3|938.66|928.16|8
1654336070000|2022-06-04 09:47:50|938.78|928.28|938.76|928.26|938.78|928.28|938.76|928.26|3
1654336080000|2022-06-04 09:48:00|938.7|928.2|938.93|928.43|938.99|928.49|938.7|928.2|12
1654336090000|2022-06-04 09:48:10|938.94|928.44|939.04|928.54|939.04|928.54|938.88|928.38|13
1654336100000|2022-06-04 09:48:20|938.94|928.44|939.03|928.53|939.08|928.58|938.94|928.44|5
1654336110000|2022-06-04 09:48:30|939.08|928.58|938.94|928.44|939.08|928.58|938.89|928.39|9
1654336120000|2022-06-04 09:48:40|938.98|928.48|938.88|928.38|938.98|928.48|938.82|928.32|13
1654336130000|2022-06-04 09:48:50|938.89|928.39|938.91|928.41|938.91|928.41|938.89|928.39|3
1654336140000|2022-06-04 09:49:00|938.87|928.37|938.81|928.31|938.87|928.37|938.75|928.25|10
1654336150000|2022-06-04 09:49:10|938.82|928.32|938.83|928.33|938.83|928.33|938.81|928.31|6
1654336160000|2022-06-04 09:49:20|938.8|928.3|938.88|928.38|938.88|928.38|938.78|928.28|5
1654336170000|2022-06-04 09:49:30|938.83|928.33|938.89|928.39|938.89|928.39|938.83|928.33|4
1654336180000|2022-06-04 09:49:40|938.88|928.38|938.84|928.34|938.88|928.38|938.83|928.33|3
1654336190000|2022-06-04 09:49:50|938.85|928.35|938.83|928.33|938.93|928.43|938.78|928.28|12
1654336200000|2022-06-04 09:50:00|938.9|928.4|938.96|928.46|938.96|928.46|938.9|928.4|8
1654336210000|2022-06-04 09:50:10|938.98|928.48|939.88|929.38|940.11|929.61|938.96|928.46|18
1654336220000|2022-06-04 09:50:20|939.85|929.35|939.89|929.39|939.98|929.48|939.79|929.29|12
1654336230000|2022-06-04 09:50:30|939.79|929.29|940.01|929.51|940.01|929.51|939.79|929.29|24
1654336240000|2022-06-04 09:50:40|940.08|929.58|940.36|929.86|940.42|929.92|940.06|929.56|13
1654336250000|2022-06-04 09:50:50|940.34|929.84|940.38|929.88|940.42|929.92|940.34|929.84|5
1654336260000|2022-06-04 09:51:00|940.31|929.81|940.42|929.92|940.42|929.92|940.31|929.81|4
1654336270000|2022-06-04 09:51:10|940.36|929.86|940.38|929.88|940.39|929.89|940.35|929.85|14
1654336280000|2022-06-04 09:51:20|940.33|929.83|938.81|928.31|940.33|929.83|938.81|928.31|27
1654336290000|2022-06-04 09:51:30|938.89|928.39|938.91|928.41|938.91|928.41|938.89|928.39|3
1654336300000|2022-06-04 09:51:40|938.88|928.38|938.93|928.43|939.11|928.61|938.88|928.38|13
1654336310000|2022-06-04 09:51:50|938.92|928.42|939.04|928.54|939.04|928.54|938.8|928.3|12
1654336320000|2022-06-04 09:52:00|939.03|928.53|938.43|927.93|939.03|928.53|938.43|927.93|10
1654336330000|2022-06-04 09:52:10|938.4|927.9|937.61|927.11|938.41|927.91|937.49|926.99|26
1654336340000|2022-06-04 09:52:20|937.53|927.03|937.6|927.1|937.66|927.16|937.53|927.03|13
1654336350000|2022-06-04 09:52:30|937.56|927.06|937.55|927.05|937.64|927.14|937.53|927.03|16
1654336360000|2022-06-04 09:52:40|937.73|927.23|937.88|927.38|938.04|927.54|937.73|927.23|11
1654336370000|2022-06-04 09:52:50|937.97|927.47|937.98|927.48|937.99|927.49|937.97|927.47|5
1654336380000|2022-06-04 09:53:00|937.97|927.47|937.97|927.47|937.98|927.48|937.97|927.47|3
1654336390000|2022-06-04 09:53:10|937.96|927.46|937.84|927.34|938|927.5|937.84|927.34|5
1654336400000|2022-06-04 09:53:20|937.86|927.36|937.95|927.45|937.95|927.45|937.86|927.36|3
1654336410000|2022-06-04 09:53:30|937.97|927.47|937.97|927.47|937.97|927.47|937.97|927.47|1
1654336420000|2022-06-04 09:53:40|938.04|927.54|937.96|927.46|938.04|927.54|937.96|927.46|5
1654336430000|2022-06-04 09:53:50|937.97|927.47|938.11|927.61|938.14|927.64|937.92|927.42|15
1654336440000|2022-06-04 09:54:00|938.08|927.58|937.87|927.37|938.15|927.65|937.84|927.34|13
1654336450000|2022-06-04 09:54:10|937.86|927.36|938.16|927.66|938.31|927.81|937.86|927.36|16
1654336460000|2022-06-04 09:54:20|938.13|927.63|938.85|928.35|938.85|928.35|938.1|927.6|15
1654336470000|2022-06-04 09:54:30|938.86|928.36|938.7|928.2|938.92|928.42|938.68|928.18|18
1654336480000|2022-06-04 09:54:40|938.71|928.21|938.99|928.49|938.99|928.49|938.71|928.21|12
1654336490000|2022-06-04 09:54:50|939.06|928.56|939.11|928.61|939.11|928.61|939.04|928.54|8
1654336500000|2022-06-04 09:55:00|939.07|928.57|938.57|928.07|939.24|928.74|938.52|928.02|19
1654336510000|2022-06-04 09:55:10|938.54|928.04|938.94|928.44|938.95|928.45|938.54|928.04|6
1654336520000|2022-06-04 09:55:20|938.97|928.47|939.2|928.7|939.2|928.7|938.97|928.47|7
1654336530000|2022-06-04 09:55:30|939.24|928.74|939.52|929.02|939.52|929.02|939.24|928.74|13
1654336540000|2022-06-04 09:55:40|939.55|929.05|938.99|928.49|939.55|929.05|938.99|928.49|15
1654336550000|2022-06-04 09:55:50|939.01|928.51|938.99|928.49|939.07|928.57|938.94|928.44|16
1654336560000|2022-06-04 09:56:00|939.07|928.57|938.99|928.49|939.25|928.75|938.99|928.49|15
1654336570000|2022-06-04 09:56:10|939.07|928.57|939.22|928.72|939.22|928.72|938.95|928.45|17
1654336580000|2022-06-04 09:56:20|939.13|928.63|938.9|928.4|939.13|928.63|938.9|928.4|7
1654336590000|2022-06-04 09:56:30|938.84|928.34|938.08|927.58|938.84|928.34|938.08|927.58|23
1654336600000|2022-06-04 09:56:40|938.09|927.59|938.33|927.83|938.42|927.92|938.09|927.59|12
1654336610000|2022-06-04 09:56:50|938.39|927.89|938.94|928.44|938.94|928.44|938.33|927.83|8
1654336620000|2022-06-04 09:57:00|938.93|928.43|939.05|928.55|939.21|928.71|938.86|928.36|17
1654336630000|2022-06-04 09:57:10|939.07|928.57|939.12|928.62|939.2|928.7|939.03|928.53|8
1654336640000|2022-06-04 09:57:20|939.06|928.56|939.15|928.65|939.15|928.65|939.06|928.56|7
1654336650000|2022-06-04 09:57:30|939.14|928.64|939.32|928.82|939.35|928.85|939.14|928.64|14
1654336660000|2022-06-04 09:57:40|939.35|928.85|939.31|928.81|939.35|928.85|939.27|928.77|11
1654336670000|2022-06-04 09:57:50|939.27|928.77|939.31|928.81|939.35|928.85|939.27|928.77|10
1654336680000|2022-06-04 09:58:00|939.3|928.8|939.3|928.8|939.34|928.84|939.27|928.77|11
1654336690000|2022-06-04 09:58:10|939.31|928.81|939.15|928.65|939.35|928.85|939.08|928.58|12
1654336700000|2022-06-04 09:58:20|938.67|928.17|938.63|928.13|938.69|928.19|938.63|928.13|7
1654336710000|2022-06-04 09:58:30|938.62|928.12|938.63|928.13|938.63|928.13|938.62|928.12|2
1654336730000|2022-06-04 09:58:50|938.62|928.12|938.63|928.13|938.63|928.13|938.62|928.12|2
1654336740000|2022-06-04 09:59:00|938.65|928.15|938.65|928.15|938.68|928.18|938.65|928.15|3
1654336750000|2022-06-04 09:59:10|938.66|928.16|938.79|928.29|938.79|928.29|938.66|928.16|7
1654336760000|2022-06-04 09:59:20|938.82|928.32|939.31|928.81|939.31|928.81|938.82|928.32|12
1654336770000|2022-06-04 09:59:30|939.28|928.78|939.36|928.86|939.36|928.86|939.23|928.73|7
1654336780000|2022-06-04 09:59:40|939.38|928.88|939.36|928.86|939.38|928.88|939.33|928.83|4
1654336790000|2022-06-04 09:59:50|939.33|928.83|939.38|928.88|939.38|928.88|939.33|928.83|5
1654336800000|2022-06-04 10:00:00|939.41|928.91|939.87|929.37|939.97|929.47|939.36|928.86|10
1654336810000|2022-06-04 10:00:10|939.84|929.34|940.25|929.75|940.25|929.75|939.8|929.3|15
1654336820000|2022-06-04 10:00:20|940.29|929.79|941.64|931.14|941.64|931.14|940.29|929.79|24
1654336830000|2022-06-04 10:00:30|941.62|931.12|941.1|930.6|941.79|931.29|941.05|930.55|11
1654336840000|2022-06-04 10:00:40|941.14|930.64|941.45|930.95|941.5|931|941.14|930.64|19
1654336850000|2022-06-04 10:00:50|941.44|930.94|941.39|930.89|941.57|931.07|941.36|930.86|22
1654336860000|2022-06-04 10:01:00|941.38|930.88|941.38|930.88|941.41|930.91|941.17|930.67|19
1654336870000|2022-06-04 10:01:10|941.39|930.89|941.55|931.05|941.63|931.13|941.39|930.89|15
1654336880000|2022-06-04 10:01:20|941.54|931.04|941.56|931.06|941.64|931.14|941.54|931.04|8
1654336890000|2022-06-04 10:01:30|941.57|931.07|941.66|931.16|941.79|931.29|941.56|931.06|15
1654336900000|2022-06-04 10:01:40|941.62|931.12|942.05|931.55|942.06|931.56|941.62|931.12|18
1654336910000|2022-06-04 10:01:50|942.09|931.59|942.09|931.59|942.1|931.6|942.01|931.51|5
1654336920000|2022-06-04 10:02:00|942.12|931.62|942.25|931.75|942.25|931.75|942.01|931.51|13
1654336930000|2022-06-04 10:02:10|942.21|931.71|941.73|931.23|942.21|931.71|941.73|931.23|15
1654336940000|2022-06-04 10:02:20|941.69|931.19|941.84|931.34|941.86|931.36|941.69|931.19|13
1654336950000|2022-06-04 10:02:30|941.82|931.32|941.82|931.32|941.89|931.39|941.77|931.27|13
1654336960000|2022-06-04 10:02:40|941.87|931.37|941.86|931.36|941.87|931.37|941.84|931.34|6
1654336970000|2022-06-04 10:02:50|941.85|931.35|941.86|931.36|941.87|931.37|941.85|931.35|4
1654336980000|2022-06-04 10:03:00|941.87|931.37|942.26|931.76|942.26|931.76|941.84|931.34|13
1654336990000|2022-06-04 10:03:10|941.8|931.3|943.08|932.58|943.17|932.67|941.8|931.3|12
1654337000000|2022-06-04 10:03:20|943.19|932.69|943.09|932.59|943.21|932.71|943.08|932.58|18
1654337010000|2022-06-04 10:03:30|943.11|932.61|942.2|931.7|943.14|932.64|942.11|931.61|16
1654337020000|2022-06-04 10:03:40|942.21|931.71|942.22|931.72|942.3|931.8|942.02|931.52|13
1654337030000|2022-06-04 10:03:50|942.25|931.75|942.09|931.59|942.25|931.75|942.01|931.51|16
1654337040000|2022-06-04 10:04:00|942.11|931.61|942.15|931.65|942.24|931.74|942.05|931.55|8
1654337050000|2022-06-04 10:04:10|942.13|931.63|942.85|932.35|942.85|932.35|942.05|931.55|17
1654337060000|2022-06-04 10:04:20|942.88|932.38|942.83|932.33|942.91|932.41|942.67|932.17|13
1654337070000|2022-06-04 10:04:30|942.88|932.38|942.59|932.09|942.88|932.38|942.51|932.01|13
1654337080000|2022-06-04 10:04:40|942.6|932.1|943|932.5|943.03|932.53|942.59|932.09|18
1654337090000|2022-06-04 10:04:50|942.99|932.49|942.64|932.14|943.11|932.61|942.64|932.14|14
1654337100000|2022-06-04 10:05:00|942.85|932.35|942.81|932.31|942.85|932.35|942.79|932.29|5
1654337110000|2022-06-04 10:05:10|942.82|932.32|942.82|932.32|942.82|932.32|942.81|932.31|7
1654337120000|2022-06-04 10:05:20|942.81|932.31|942.84|932.34|942.84|932.34|942.81|932.31|5
1654337130000|2022-06-04 10:05:30|942.9|932.4|942.86|932.36|942.9|932.4|942.74|932.24|7
1654337140000|2022-06-04 10:05:40|942.85|932.35|942.26|931.76|942.86|932.36|942.24|931.74|22
1654337150000|2022-06-04 10:05:50|942.27|931.77|942.35|931.85|942.41|931.91|942.19|931.69|15
1654337160000|2022-06-04 10:06:00|942.27|931.77|942.73|932.23|942.75|932.25|942.27|931.77|9
1654337170000|2022-06-04 10:06:10|942.67|932.17|942.58|932.08|942.67|932.17|942.57|932.07|5
1654337180000|2022-06-04 10:06:20|942.57|932.07|943.25|932.75|943.32|932.82|942.57|932.07|19
1654337190000|2022-06-04 10:06:30|943.35|932.85|943.27|932.77|943.35|932.85|943.11|932.61|13
1654337200000|2022-06-04 10:06:40|943.35|932.85|943.18|932.68|943.35|932.85|943.18|932.68|12
1654337210000|2022-06-04 10:06:50|943.11|932.61|943.4|932.9|943.4|932.9|943.11|932.61|17
1654337220000|2022-06-04 10:07:00|943.3|932.8|942.99|932.49|943.3|932.8|942.88|932.38|18
1654337230000|2022-06-04 10:07:10|943|932.5|942.55|932.05|943.21|932.71|942.55|932.05|17
1654337240000|2022-06-04 10:07:20|942.53|932.03|942.97|932.47|942.97|932.47|942.53|932.03|4
1654337250000|2022-06-04 10:07:30|942.98|932.48|943.09|932.59|943.18|932.68|942.88|932.38|7
1654337260000|2022-06-04 10:07:40|943.1|932.6|943.15|932.65|943.15|932.65|943.1|932.6|8
1654337270000|2022-06-04 10:07:50|943.16|932.66|943.08|932.58|943.18|932.68|942.91|932.41|13
1654337280000|2022-06-04 10:08:00|943.09|932.59|943.09|932.59|943.09|932.59|943.08|932.58|3
1654337290000|2022-06-04 10:08:10|943.08|932.58|942.27|931.77|943.09|932.59|942.24|931.74|21
1654337300000|2022-06-04 10:08:20|942.28|931.78|942.1|931.6|942.28|931.78|942.01|931.51|16
1654337310000|2022-06-04 10:08:30|941.73|931.23|941.26|930.76|941.73|931.23|941.26|930.76|9
1654337320000|2022-06-04 10:08:40|941.3|930.8|941.35|930.85|941.4|930.9|941.24|930.74|23
1654337330000|2022-06-04 10:08:50|941.46|930.96|941.57|931.07|941.57|931.07|941.4|930.9|11
1654337340000|2022-06-04 10:09:00|941.59|931.09|941.23|930.73|941.59|931.09|941.13|930.63|17
1654337350000|2022-06-04 10:09:10|941.24|930.74|941.06|930.56|941.25|930.75|940.96|930.46|18
1654337360000|2022-06-04 10:09:20|941.05|930.55|940.7|930.2|941.05|930.55|940.64|930.14|16
1654337370000|2022-06-04 10:09:30|940.61|930.11|941.13|930.63|941.24|930.74|940.61|930.11|18
1654337380000|2022-06-04 10:09:40|940.84|930.34|940.2|929.7|940.84|930.34|940.19|929.69|23
1654337390000|2022-06-04 10:09:50|940.12|929.62|940.21|929.71|940.26|929.76|940.11|929.61|17
1654337400000|2022-06-04 10:10:00|940.2|929.7|939.39|928.89|940.3|929.8|939.39|928.89|16
1654337410000|2022-06-04 10:10:10|939.23|928.73|939.86|929.36|939.87|929.37|939.19|928.69|22
1654337420000|2022-06-04 10:10:20|939.87|929.37|939.99|929.49|939.99|929.49|939.85|929.35|10
1654337430000|2022-06-04 10:10:30|939.97|929.47|940.19|929.69|940.19|929.69|939.93|929.43|9
1654337440000|2022-06-04 10:10:40|940.35|929.85|940.31|929.81|940.48|929.98|940.31|929.81|12
1654337450000|2022-06-04 10:10:50|940.33|929.83|940.42|929.92|940.42|929.92|940.32|929.82|5
1654337460000|2022-06-04 10:11:00|940.41|929.91|940.77|930.27|940.77|930.27|940.38|929.88|14
1654337470000|2022-06-04 10:11:10|940.76|930.26|940.85|930.35|940.85|930.35|940.76|930.26|4
1654337480000|2022-06-04 10:11:20|940.88|930.38|941.39|930.89|941.4|930.9|940.87|930.37|8
1654337490000|2022-06-04 10:11:30|941.81|931.31|941.32|930.82|942.01|931.51|941.24|930.74|15
1654337500000|2022-06-04 10:11:40|941.31|930.81|941.28|930.78|941.31|930.81|941.19|930.69|10
1654337510000|2022-06-04 10:11:50|941.23|930.73|941.38|930.88|941.4|930.9|941.21|930.71|10
1654337520000|2022-06-04 10:12:00|941.37|930.87|941.36|930.86|941.39|930.89|941.36|930.86|6
1654337530000|2022-06-04 10:12:10|941.35|930.85|941.34|930.84|941.35|930.85|941.34|930.84|6
1654337540000|2022-06-04 10:12:20|941.4|930.9|941.41|930.91|941.41|930.91|941.4|930.9|2
1654337550000|2022-06-04 10:12:30|941.4|930.9|941.55|931.05|941.55|931.05|941.34|930.84|9
1654337560000|2022-06-04 10:12:40|941.54|931.04|941.52|931.02|941.55|931.05|941.42|930.92|19
1654337570000|2022-06-04 10:12:50|941.54|931.04|941.86|931.36|941.97|931.47|941.42|930.92|16
1654337580000|2022-06-04 10:13:00|941.82|931.32|941.91|931.41|941.91|931.41|941.82|931.32|8
1654337590000|2022-06-04 10:13:10|941.87|931.37|942.94|932.44|942.95|932.45|941.81|931.31|24
1654337600000|2022-06-04 10:13:20|942.95|932.45|942.97|932.47|943.06|932.56|942.86|932.36|11
1654337610000|2022-06-04 10:13:30|943|932.5|942.96|932.46|943|932.5|942.82|932.32|9
1654337620000|2022-06-04 10:13:40|942.92|932.42|942.56|932.06|942.96|932.46|942.19|931.69|23
1654337630000|2022-06-04 10:13:50|942.55|932.05|942.4|931.9|942.55|932.05|942.31|931.81|3
1654337640000|2022-06-04 10:14:00|942.31|931.81|942.26|931.76|942.31|931.81|942.07|931.57|11
1654337650000|2022-06-04 10:14:10|942.39|931.89|942.55|932.05|942.55|932.05|942.38|931.88|12
1654337660000|2022-06-04 10:14:20|942.61|932.11|942.24|931.74|942.62|932.12|942.23|931.73|14
1654337670000|2022-06-04 10:14:30|942.22|931.72|942.45|931.95|942.45|931.95|942.17|931.67|10
1654337680000|2022-06-04 10:14:40|942.36|931.86|942.09|931.59|942.46|931.96|942.09|931.59|14
1654337690000|2022-06-04 10:14:50|942.07|931.57|942.1|931.6|942.27|931.77|941.78|931.28|21
1654337700000|2022-06-04 10:15:00|942.11|931.61|942.03|931.53|942.31|931.81|941.99|931.49|21
1654337710000|2022-06-04 10:15:10|942.05|931.55|942.29|931.79|942.38|931.88|942.05|931.55|19
1654337720000|2022-06-04 10:15:20|942.28|931.78|942.32|931.82|942.37|931.87|942.27|931.77|10
1654337730000|2022-06-04 10:15:30|942.31|931.81|941.96|931.46|942.31|931.81|941.84|931.34|21
1654337740000|2022-06-04 10:15:40|942.02|931.52|941.91|931.41|942.31|931.81|941.91|931.41|14
1654337750000|2022-06-04 10:15:50|941.89|931.39|941.97|931.47|942.05|931.55|941.73|931.23|11
1654337760000|2022-06-04 10:16:00|941.98|931.48|941.9|931.4|941.98|931.48|941.81|931.31|5
1654337770000|2022-06-04 10:16:10|941.89|931.39|942.28|931.78|942.28|931.78|941.89|931.39|7
1654337780000|2022-06-04 10:16:20|942.31|931.81|942.3|931.8|942.49|931.99|942.16|931.66|23
1654337790000|2022-06-04 10:16:30|942.37|931.87|942.48|931.98|942.49|931.99|942.27|931.77|15
1654337800000|2022-06-04 10:16:40|942.44|931.94|942.46|931.96|942.5|932|942.22|931.72|14
1654337810000|2022-06-04 10:16:50|942.41|931.91|942.6|932.1|942.64|932.14|942.41|931.91|14
1654337820000|2022-06-04 10:17:00|942.59|932.09|943.42|932.92|943.42|932.92|942.59|932.09|20
1654337830000|2022-06-04 10:17:10|943.4|932.9|943.3|932.8|943.44|932.94|943.16|932.66|12
1654337840000|2022-06-04 10:17:20|943.23|932.73|943.32|932.82|943.39|932.89|943.21|932.71|11
1654337850000|2022-06-04 10:17:30|943.31|932.81|943.63|933.13|943.68|933.18|943.3|932.8|20
1654337860000|2022-06-04 10:17:40|943.66|933.16|943.4|932.9|943.69|933.19|943.4|932.9|15
1654337870000|2022-06-04 10:17:50|943.48|932.98|943.28|932.78|943.48|932.98|943.26|932.76|11
1654337880000|2022-06-04 10:18:00|943.25|932.75|942.97|932.47|943.26|932.76|942.85|932.35|18
1654337890000|2022-06-04 10:18:10|942.88|932.38|942.42|931.92|942.97|932.47|942.35|931.85|18
1654337900000|2022-06-04 10:18:20|942.41|931.91|942.21|931.71|942.41|931.91|942.05|931.55|20
1654337910000|2022-06-04 10:18:30|942.2|931.7|942.22|931.72|942.28|931.78|942.18|931.68|15
1654337920000|2022-06-04 10:18:40|942.21|931.71|942.55|932.05|942.55|932.05|942.14|931.64|17
1654337930000|2022-06-04 10:18:50|942.54|932.04|942.76|932.26|942.76|932.26|942.44|931.94|6
1654337940000|2022-06-04 10:19:00|942.55|932.05|942.2|931.7|942.55|932.05|942.1|931.6|14
1654337950000|2022-06-04 10:19:10|942.21|931.71|942.34|931.84|942.34|931.84|942.18|931.68|13
1654337960000|2022-06-04 10:19:20|942.36|931.86|942.34|931.84|942.41|931.91|942.26|931.76|7
1654337970000|2022-06-04 10:19:30|942.26|931.76|942.03|931.53|942.26|931.76|942.03|931.53|12
1654337980000|2022-06-04 10:19:40|942.02|931.52|941.95|931.45|942.1|931.6|941.9|931.4|14
1654337990000|2022-06-04 10:19:50|942.05|931.55|941.96|931.46|942.06|931.56|941.96|931.46|6
1654338000000|2022-06-04 10:20:00|942.06|931.56|942.1|931.6|942.1|931.6|941.97|931.47|11
1654338010000|2022-06-04 10:20:10|942.09|931.59|942.32|931.82|942.4|931.9|941.92|931.42|14
1654338020000|2022-06-04 10:20:20|942.42|931.92|942.11|931.61|942.47|931.97|942.09|931.59|15
1654338030000|2022-06-04 10:20:30|942.23|931.73|942.4|931.9|942.47|931.97|942.11|931.61|21
1654338040000|2022-06-04 10:20:40|942.39|931.89|942.11|931.61|942.42|931.92|942.11|931.61|13
1654338050000|2022-06-04 10:20:50|942.12|931.62|942.34|931.84|942.34|931.84|942.1|931.6|12
1654338060000|2022-06-04 10:21:00|942.31|931.81|942.04|931.54|942.34|931.84|941.94|931.44|11
1654338070000|2022-06-04 10:21:10|941.94|931.44|941.59|931.09|941.94|931.44|941.57|931.07|19
1654338080000|2022-06-04 10:21:20|941.6|931.1|941.79|931.29|941.83|931.33|941.6|931.1|18
1654338090000|2022-06-04 10:21:30|941.96|931.46|942.54|932.04|942.86|932.36|941.96|931.46|24
1654338100000|2022-06-04 10:21:40|942.52|932.02|942.6|932.1|942.62|932.12|942.52|932.02|4
1654338110000|2022-06-04 10:21:50|942.59|932.09|942.24|931.74|942.59|932.09|942.12|931.62|15
1654338120000|2022-06-04 10:22:00|942.13|931.63|942.18|931.68|942.29|931.79|942.1|931.6|13
1654338130000|2022-06-04 10:22:10|942.2|931.7|942.23|931.73|942.29|931.79|942.19|931.69|10
1654338140000|2022-06-04 10:22:20|942.22|931.72|942.06|931.56|942.22|931.72|941.96|931.46|15
1654338150000|2022-06-04 10:22:30|942.21|931.71|941.93|931.43|942.26|931.76|941.89|931.39|20
1654338160000|2022-06-04 10:22:40|942.03|931.53|941.87|931.37|942.03|931.53|941.87|931.37|8
1654338170000|2022-06-04 10:22:50|941.88|931.38|941.8|931.3|941.88|931.38|941.78|931.28|11
1654338180000|2022-06-04 10:23:00|941.79|931.29|941.61|931.11|941.81|931.31|941.36|930.86|24
1654338190000|2022-06-04 10:23:10|941.64|931.14|942.02|931.52|942.13|931.63|941.53|931.03|20
1654338200000|2022-06-04 10:23:20|941.96|931.46|942.12|931.62|942.22|931.72|941.96|931.46|12
1654338210000|2022-06-04 10:23:30|942.18|931.68|942.13|931.63|942.18|931.68|942.02|931.52|13
1654338220000|2022-06-04 10:23:40|942.06|931.56|942.02|931.52|942.07|931.57|941.99|931.49|5
1654338230000|2022-06-04 10:23:50|942.08|931.58|942.01|931.51|942.08|931.58|941.94|931.44|13
1654338240000|2022-06-04 10:24:00|942|931.5|941.84|931.34|942.05|931.55|941.84|931.34|18
1654338250000|2022-06-04 10:24:10|941.88|931.38|942.09|931.59|942.2|931.7|941.88|931.38|18
1654338260000|2022-06-04 10:24:20|942.1|931.6|942.04|931.54|942.18|931.68|942.04|931.54|3
1654338270000|2022-06-04 10:24:30|942.09|931.59|942.03|931.53|942.11|931.61|941.95|931.45|16
1654338280000|2022-06-04 10:24:40|942.1|931.6|942.14|931.64|942.14|931.64|941.97|931.47|10
1654338290000|2022-06-04 10:24:50|942.16|931.66|942.15|931.65|942.17|931.67|942.09|931.59|13
1654338300000|2022-06-04 10:25:00|942.19|931.69|942.15|931.65|942.19|931.69|942.15|931.65|3
1654338310000|2022-06-04 10:25:10|942.2|931.7|942.2|931.7|942.2|931.7|942.14|931.64|8
1654338320000|2022-06-04 10:25:20|942.16|931.66|941.99|931.49|942.16|931.66|941.99|931.49|15
1654338330000|2022-06-04 10:25:30|942.01|931.51|942.11|931.61|942.21|931.71|941.99|931.49|13
1654338350000|2022-06-04 10:25:50|942.15|931.65|942.76|932.26|942.85|932.35|942.15|931.65|27
1654338360000|2022-06-04 10:26:00|943.03|932.53|943.25|932.75|943.25|932.75|943.03|932.53|16
1654338370000|2022-06-04 10:26:10|943.26|932.76|942.89|932.39|943.44|932.94|942.89|932.39|17
1654338380000|2022-06-04 10:26:20|942.86|932.36|943.07|932.57|943.44|932.94|942.86|932.36|14
1654338390000|2022-06-04 10:26:30|943.16|932.66|942.84|932.34|943.18|932.68|942.6|932.1|19
1654338400000|2022-06-04 10:26:40|942.85|932.35|942.83|932.33|942.91|932.41|942.83|932.33|7
1654338410000|2022-06-04 10:26:50|942.91|932.41|942.9|932.4|942.91|932.41|942.89|932.39|4
1654338420000|2022-06-04 10:27:00|943.05|932.55|943.07|932.57|943.19|932.69|943.04|932.54|9
1654338430000|2022-06-04 10:27:10|943.06|932.56|942.86|932.36|943.11|932.61|942.86|932.36|14
1654338440000|2022-06-04 10:27:20|942.87|932.37|942.88|932.38|942.95|932.45|942.86|932.36|8
1654338460000|2022-06-04 10:27:40|942.87|932.37|942.55|932.05|942.87|932.37|942.55|932.05|16
1654338470000|2022-06-04 10:27:50|942.56|932.06|942.58|932.08|942.76|932.26|942.56|932.06|16
1654338480000|2022-06-04 10:28:00|942.59|932.09|941.01|930.51|942.7|932.2|941.01|930.51|23
1654338490000|2022-06-04 10:28:10|941.02|930.52|941.09|930.59|941.28|930.78|940.73|930.23|28
1654338500000|2022-06-04 10:28:20|941.06|930.56|940.87|930.37|941.21|930.71|940.81|930.31|20
1654338510000|2022-06-04 10:28:30|940.86|930.36|940.87|930.37|940.99|930.49|940.68|930.18|9
1654338520000|2022-06-04 10:28:40|940.86|930.36|940.84|930.34|940.87|930.37|940.82|930.32|6
1654338530000|2022-06-04 10:28:50|940.78|930.28|940.5|930|940.78|930.28|940.3|929.8|16
1654338540000|2022-06-04 10:29:00|940.41|929.91|939.95|929.45|940.41|929.91|939.94|929.44|10
1654338550000|2022-06-04 10:29:10|939.94|929.44|939.96|929.46|940.05|929.55|939.89|929.39|9
1654338560000|2022-06-04 10:29:20|940.03|929.53|940.18|929.68|940.26|929.76|939.41|928.91|24
1654338570000|2022-06-04 10:29:30|940.19|929.69|940.29|929.79|940.34|929.84|940.17|929.67|20
1654338580000|2022-06-04 10:29:40|940.17|929.67|940.38|929.88|940.4|929.9|940.16|929.66|17
1654338590000|2022-06-04 10:29:50|940.27|929.77|940.31|929.81|940.32|929.82|940.2|929.7|9
1654338600000|2022-06-04 10:30:00|940.26|929.76|940.04|929.54|940.45|929.95|940.04|929.54|13
1654338610000|2022-06-04 10:30:10|940.03|929.53|939.81|929.31|940.08|929.58|939.81|929.31|20
1654338620000|2022-06-04 10:30:20|939.83|929.33|939.81|929.31|939.83|929.33|939.81|929.31|4
1654338630000|2022-06-04 10:30:30|939.8|929.3|939.75|929.25|939.86|929.36|939.75|929.25|13
1654338640000|2022-06-04 10:30:40|939.8|929.3|939.76|929.26|939.82|929.32|939.74|929.24|8
1654338650000|2022-06-04 10:30:50|939.8|929.3|939.74|929.24|939.8|929.3|939.74|929.24|3
1654338660000|2022-06-04 10:31:00|939.79|929.29|941.05|930.55|941.08|930.58|939.79|929.29|14
1654338670000|2022-06-04 10:31:10|941.06|930.56|940.77|930.27|941.06|930.56|940.62|930.12|10
1654338680000|2022-06-04 10:31:20|940.43|929.93|940.11|929.61|940.43|929.93|939.93|929.43|22
1654338690000|2022-06-04 10:31:30|940.09|929.59|939.85|929.35|940.1|929.6|939.78|929.28|20
1654338700000|2022-06-04 10:31:40|939.84|929.34|939.27|928.77|939.9|929.4|939.27|928.77|21
1654338710000|2022-06-04 10:31:50|939.28|928.78|939.35|928.85|939.35|928.85|939.28|928.78|3
1654338720000|2022-06-04 10:32:00|939.29|928.79|939.71|929.21|940.04|929.54|939.29|928.79|21
1654338730000|2022-06-04 10:32:10|939.7|929.2|940.08|929.58|940.08|929.58|939.57|929.07|13
1654338740000|2022-06-04 10:32:20|940.16|929.66|940.21|929.71|940.22|929.72|940.11|929.61|11
1654338750000|2022-06-04 10:32:30|940.22|929.72|940.07|929.57|940.26|929.76|940.06|929.56|11
1654338760000|2022-06-04 10:32:40|940.06|929.56|939.82|929.32|940.06|929.56|939.82|929.32|20
1654338770000|2022-06-04 10:32:50|939.8|929.3|939.14|928.64|939.8|929.3|939.13|928.63|17
1654338780000|2022-06-04 10:33:00|939.12|928.62|938.68|928.18|939.12|928.62|938.28|927.78|17
1654338790000|2022-06-04 10:33:10|938.67|928.17|938.66|928.16|938.81|928.31|938.58|928.08|18
1654338800000|2022-06-04 10:33:20|938.64|928.14|938.22|927.72|938.64|928.14|938.13|927.63|17
1654338810000|2022-06-04 10:33:30|938.16|927.66|938.13|927.63|938.2|927.7|938.09|927.59|7
1654338820000|2022-06-04 10:33:40|938.12|927.62|938.29|927.79|938.29|927.79|938.12|927.62|11
1654338830000|2022-06-04 10:33:50|938.26|927.76|938.13|927.63|938.26|927.76|938.13|927.63|6
1654338840000|2022-06-04 10:34:00|938.18|927.68|939.65|929.15|939.65|929.15|938.18|927.68|21
1654338850000|2022-06-04 10:34:10|939.66|929.16|939.7|929.2|939.7|929.2|939.62|929.12|11
1654338860000|2022-06-04 10:34:20|939.66|929.16|939.7|929.2|939.7|929.2|939.52|929.02|16
1654338870000|2022-06-04 10:34:30|939.71|929.21|939.74|929.24|939.79|929.29|939.71|929.21|5
1654338880000|2022-06-04 10:34:40|939.79|929.29|939.52|929.02|939.79|929.29|939.46|928.96|10
1654338890000|2022-06-04 10:34:50|939.51|929.01|939.51|929.01|939.52|929.02|939.51|929.01|5
1654338900000|2022-06-04 10:35:00|939.54|929.04|940.11|929.61|940.11|929.61|939.54|929.04|10
1654338910000|2022-06-04 10:35:10|940.06|929.56|940.65|930.15|940.65|930.15|940.06|929.56|15
1654338920000|2022-06-04 10:35:20|940.66|930.16|940.57|930.07|940.81|930.31|940.57|930.07|12
1654338930000|2022-06-04 10:35:30|940.63|930.13|940.3|929.8|940.63|930.13|940.22|929.72|20
1654338940000|2022-06-04 10:35:40|940.32|929.82|940.43|929.93|940.43|929.93|940.27|929.77|4
1654338950000|2022-06-04 10:35:50|940.4|929.9|940.42|929.92|940.42|929.92|940.38|929.88|9
1654338960000|2022-06-04 10:36:00|940.43|929.93|940.42|929.92|940.61|930.11|940.4|929.9|14
1654338980000|2022-06-04 10:36:20|940.43|929.93|940.17|929.67|940.43|929.93|940.17|929.67|7
1654338990000|2022-06-04 10:36:30|940.16|929.66|940.15|929.65|940.28|929.78|940.15|929.65|6
1654339000000|2022-06-04 10:36:40|940.16|929.66|940.17|929.67|940.25|929.75|940.16|929.66|8
1654339010000|2022-06-04 10:36:50|940.18|929.68|940.22|929.72|940.26|929.76|940.15|929.65|10
1654339020000|2022-06-04 10:37:00|940.11|929.61|939.59|929.09|940.11|929.61|939.59|929.09|12
1654339030000|2022-06-04 10:37:10|939.62|929.12|939.98|929.48|939.98|929.48|939.45|928.95|10
1654339040000|2022-06-04 10:37:20|939.99|929.49|939.9|929.4|940.02|929.52|939.89|929.39|8
1654339050000|2022-06-04 10:37:30|940.11|929.61|940.21|929.71|940.21|929.71|940.08|929.58|8
1654339060000|2022-06-04 10:37:40|940.22|929.72|940.25|929.75|940.25|929.75|940.19|929.69|8
1654339070000|2022-06-04 10:37:50|940.2|929.7|940.28|929.78|940.28|929.78|940.2|929.7|4
1654339080000|2022-06-04 10:38:00|940.25|929.75|940.21|929.71|940.25|929.75|940.09|929.59|6
1654339090000|2022-06-04 10:38:10|940.24|929.74|940.25|929.75|940.3|929.8|940.22|929.72|9
1654339100000|2022-06-04 10:38:20|940.3|929.8|940.25|929.75|940.3|929.8|940.25|929.75|6
1654339110000|2022-06-04 10:38:30|940.3|929.8|940.26|929.76|940.3|929.8|940.17|929.67|8
1654339120000|2022-06-04 10:38:40|940.29|929.79|940.17|929.67|940.3|929.8|940.14|929.64|13
1654339130000|2022-06-04 10:38:50|940.19|929.69|940.18|929.68|940.21|929.71|940.13|929.63|6
1654339140000|2022-06-04 10:39:00|940.13|929.63|940.21|929.71|940.21|929.71|940.11|929.61|5
1654339150000|2022-06-04 10:39:10|940.19|929.69|940.08|929.58|940.2|929.7|940.08|929.58|5
1654339160000|2022-06-04 10:39:20|940.17|929.67|939.46|928.96|940.17|929.67|939.4|928.9|13
1654339170000|2022-06-04 10:39:30|939.48|928.98|939.25|928.75|939.6|929.1|939.25|928.75|16
1654339180000|2022-06-04 10:39:40|939.38|928.88|939.44|928.94|939.71|929.21|939.38|928.88|19
1654339190000|2022-06-04 10:39:50|939.46|928.96|939.35|928.85|939.46|928.96|939.35|928.85|8
1654339200000|2022-06-04 10:40:00|939.37|928.87|939.5|929|939.7|929.2|939.37|928.87|15
1654339210000|2022-06-04 10:40:10|939.52|929.02|939.53|929.03|939.56|929.06|939.46|928.96|9
1654339220000|2022-06-04 10:40:20|939.52|929.02|939.15|928.65|939.52|929.02|939.15|928.65|15
1654339230000|2022-06-04 10:40:30|939.14|928.64|938.62|928.12|939.14|928.64|938.17|927.67|19
1654339240000|2022-06-04 10:40:40|938.54|928.04|938.58|928.08|938.68|928.18|938.43|927.93|14
1654339250000|2022-06-04 10:40:50|938.56|928.06|938.56|928.06|938.56|928.06|938.56|928.06|1
1654339260000|2022-06-04 10:41:00|938.62|928.12|938.4|927.9|938.62|928.12|938.32|927.82|7
1654339270000|2022-06-04 10:41:10|938.38|927.88|938.42|927.92|938.48|927.98|938.21|927.71|15
1654339280000|2022-06-04 10:41:20|938.35|927.85|938.3|927.8|938.61|928.11|938.3|927.8|13
1654339290000|2022-06-04 10:41:30|938.34|927.84|938.47|927.97|938.53|928.03|938.28|927.78|13
1654339300000|2022-06-04 10:41:40|938.37|927.87|938.63|928.13|938.63|928.13|938.36|927.86|14
1654339310000|2022-06-04 10:41:50|938.65|928.15|938.52|928.02|938.65|928.15|938.52|928.02|8
1654339320000|2022-06-04 10:42:00|938.58|928.08|939.2|928.7|939.2|928.7|938.5|928|17
1654339330000|2022-06-04 10:42:10|939.21|928.71|939.26|928.76|939.27|928.77|939.2|928.7|12
1654339340000|2022-06-04 10:42:20|939.25|928.75|939.26|928.76|939.26|928.76|939.25|928.75|2
1654339350000|2022-06-04 10:42:30|939.25|928.75|939.24|928.74|939.25|928.75|939.24|928.74|2
1654339360000|2022-06-04 10:42:40|939.06|928.56|939.45|928.95|939.45|928.95|939.06|928.56|10
1654339370000|2022-06-04 10:42:50|939.42|928.92|939.65|929.15|939.65|929.15|939.42|928.92|9
1654339390000|2022-06-04 10:43:10|939.62|929.12|938.99|928.49|939.69|929.19|938.99|928.49|21
1654339400000|2022-06-04 10:43:20|938.98|928.48|938.92|928.42|938.98|928.48|938.87|928.37|14
1654339410000|2022-06-04 10:43:30|938.93|928.43|938.46|927.96|938.93|928.43|938.46|927.96|12
1654339420000|2022-06-04 10:43:40|938.88|928.38|938.88|928.38|939|928.5|938.87|928.37|12
1654339430000|2022-06-04 10:43:50|938.87|928.37|938.9|928.4|938.91|928.41|938.81|928.31|11
1654339440000|2022-06-04 10:44:00|938.91|928.41|938.97|928.47|939.12|928.62|938.78|928.28|24
1654339450000|2022-06-04 10:44:10|939.07|928.57|938.89|928.39|939.07|928.57|938.75|928.25|21
1654339460000|2022-06-04 10:44:20|938.8|928.3|938.41|927.91|938.89|928.39|938.41|927.91|21
1654339470000|2022-06-04 10:44:30|938.4|927.9|938.64|928.14|939.03|928.53|938.34|927.84|18
1654339480000|2022-06-04 10:44:40|938.69|928.19|938.34|927.84|938.69|928.19|938.12|927.62|23
1654339490000|2022-06-04 10:44:50|938.31|927.81|938.27|927.77|938.31|927.81|938.26|927.76|7
1654339500000|2022-06-04 10:45:00|938.28|927.78|938.44|927.94|938.48|927.98|938.27|927.77|12
1654339510000|2022-06-04 10:45:10|938.52|928.02|938.98|928.48|938.98|928.48|938.44|927.94|21
1654339520000|2022-06-04 10:45:20|938.99|928.49|939.09|928.59|939.2|928.7|938.99|928.49|14
1654339530000|2022-06-04 10:45:30|939.08|928.58|938.89|928.39|939.08|928.58|938.89|928.39|3
1654339540000|2022-06-04 10:45:40|938.86|928.36|939.2|928.7|939.21|928.71|938.86|928.36|12
1654339550000|2022-06-04 10:45:50|939.22|928.72|939.15|928.65|939.22|928.72|939.1|928.6|4
1654339560000|2022-06-04 10:46:00|939.22|928.72|939.11|928.61|939.22|928.72|939|928.5|11
1654339570000|2022-06-04 10:46:10|939.12|928.62|939.2|928.7|939.24|928.74|939.12|928.62|12
1654339580000|2022-06-04 10:46:20|939.21|928.71|939.21|928.71|939.23|928.73|939.21|928.71|5
1654339590000|2022-06-04 10:46:30|939.13|928.63|939.12|928.62|939.26|928.76|939.12|928.62|4
1654339600000|2022-06-04 10:46:40|939.2|928.7|939.16|928.66|939.25|928.75|939.12|928.62|10
1654339610000|2022-06-04 10:46:50|939.13|928.63|939.14|928.64|939.14|928.64|939.12|928.62|8
1654339620000|2022-06-04 10:47:00|939.2|928.7|939.99|929.49|940.08|929.58|939.2|928.7|24
1654339630000|2022-06-04 10:47:10|939.98|929.48|939.94|929.44|940.16|929.66|939.9|929.4|13
1654339640000|2022-06-04 10:47:20|939.99|929.49|939.93|929.43|940.02|929.52|939.93|929.43|5
1654339650000|2022-06-04 10:47:30|939.92|929.42|940.13|929.63|940.22|929.72|939.92|929.42|19
1654339660000|2022-06-04 10:47:40|940.22|929.72|940.22|929.72|940.22|929.72|940.07|929.57|7
1654339670000|2022-06-04 10:47:50|940.13|929.63|940.13|929.63|940.13|929.63|940.13|929.63|1
1654339680000|2022-06-04 10:48:00|940.22|929.72|940.26|929.76|940.3|929.8|940.11|929.61|14
1654339690000|2022-06-04 10:48:10|940.21|929.71|940.2|929.7|940.3|929.8|940.2|929.7|9
1654339700000|2022-06-04 10:48:20|940.11|929.61|940.08|929.58|940.11|929.61|940.02|929.52|8
1654339710000|2022-06-04 10:48:30|940.09|929.59|940.03|929.53|940.09|929.59|940.03|929.53|2
1654339720000|2022-06-04 10:48:40|940.1|929.6|939.84|929.34|940.1|929.6|939.84|929.34|4
1654339730000|2022-06-04 10:48:50|939.85|929.35|939.8|929.3|939.85|929.35|939.79|929.29|4
1654339740000|2022-06-04 10:49:00|939.79|929.29|939.75|929.25|939.79|929.29|939.62|929.12|16
1654339750000|2022-06-04 10:49:10|939.76|929.26|939.73|929.23|939.78|929.28|939.63|929.13|13
1654339760000|2022-06-04 10:49:20|939.72|929.22|939.86|929.36|939.88|929.38|939.63|929.13|14
1654339770000|2022-06-04 10:49:30|939.95|929.45|940.14|929.64|940.24|929.74|939.95|929.45|11
1654339780000|2022-06-04 10:49:40|940.22|929.72|940.26|929.76|940.29|929.79|940.22|929.72|11
1654339790000|2022-06-04 10:49:50|940.29|929.79|940.26|929.76|940.29|929.79|940.26|929.76|2
1654339800000|2022-06-04 10:50:00|940.29|929.79|940.19|929.69|940.33|929.83|940.19|929.69|8
1654339810000|2022-06-04 10:50:10|940.18|929.68|940.27|929.77|940.33|929.83|940.18|929.68|6
1654339830000|2022-06-04 10:50:30|940.32|929.82|940.44|929.94|940.44|929.94|940.18|929.68|8
1654339840000|2022-06-04 10:50:40|940.45|929.95|942.11|931.61|942.11|931.61|940.45|929.95|29
1654339850000|2022-06-04 10:50:50|942.1|931.6|941.7|931.2|942.11|931.61|941.7|931.2|14
1654339860000|2022-06-04 10:51:00|941.71|931.21|941.52|931.02|941.77|931.27|941.52|931.02|22
1654339870000|2022-06-04 10:51:10|941.64|931.14|942.07|931.57|942.07|931.57|941.51|931.01|15
1654339880000|2022-06-04 10:51:20|942.05|931.55|941.94|931.44|942.05|931.55|941.88|931.38|10
1654339890000|2022-06-04 10:51:30|941.96|931.46|942.07|931.57|942.15|931.65|941.96|931.46|8
1654339900000|2022-06-04 10:51:40|942.08|931.58|942.18|931.68|942.18|931.68|942.03|931.53|15
1654339910000|2022-06-04 10:51:50|942.17|931.67|941.96|931.46|942.24|931.74|941.9|931.4|10
1654339920000|2022-06-04 10:52:00|941.95|931.45|941.95|931.45|941.97|931.47|941.94|931.44|7
1654339930000|2022-06-04 10:52:10|941.94|931.44|941.83|931.33|941.94|931.44|941.83|931.33|5
1654339940000|2022-06-04 10:52:20|941.93|931.43|941.82|931.32|941.93|931.43|941.82|931.32|4
1654339950000|2022-06-04 10:52:30|941.77|931.27|941.13|930.63|941.77|931.27|941.03|930.53|20
1654339960000|2022-06-04 10:52:40|941.07|930.57|941.43|930.93|941.43|930.93|941.07|930.57|12
1654339970000|2022-06-04 10:52:50|941.44|930.94|941.45|930.95|941.45|930.95|941.44|930.94|2
1654339980000|2022-06-04 10:53:00|941.46|930.96|941.43|930.93|941.46|930.96|941.41|930.91|8
1654339990000|2022-06-04 10:53:10|941.41|930.91|941.26|930.76|941.44|930.94|941.26|930.76|12
1654340000000|2022-06-04 10:53:20|941.16|930.66|940.91|930.41|941.16|930.66|940.91|930.41|9
1654340010000|2022-06-04 10:53:30|941.02|930.52|940.91|930.41|941.02|930.52|940.89|930.39|11
1654340020000|2022-06-04 10:53:40|941.04|930.54|940.8|930.3|941.16|930.66|940.8|930.3|14
1654340030000|2022-06-04 10:53:50|940.81|930.31|940.61|930.11|940.81|930.31|940.61|930.11|7
1654340040000|2022-06-04 10:54:00|940.79|930.29|940.76|930.26|940.79|930.29|940.76|930.26|5
1654340060000|2022-06-04 10:54:20|940.84|930.34|940.84|930.34|940.91|930.41|940.81|930.31|7
1654340070000|2022-06-04 10:54:30|940.71|930.21|940.68|930.18|940.79|930.29|940.68|930.18|9
1654340080000|2022-06-04 10:54:40|940.79|930.29|940.75|930.25|940.79|930.29|940.68|930.18|9
1654340090000|2022-06-04 10:54:50|940.85|930.35|940.73|930.23|940.85|930.35|940.73|930.23|5
1654340110000|2022-06-04 10:55:10|940.72|930.22|940.92|930.42|940.94|930.44|940.54|930.04|15
1654340120000|2022-06-04 10:55:20|940.93|930.43|940.95|930.45|940.95|930.45|940.89|930.39|8
1654340130000|2022-06-04 10:55:30|940.91|930.41|940.59|930.09|940.92|930.42|940.59|930.09|11
1654340140000|2022-06-04 10:55:40|940.6|930.1|940.61|930.11|940.61|930.11|940.6|930.1|2
1654340150000|2022-06-04 10:55:50|940.66|930.16|940.61|930.11|940.66|930.16|940.61|930.11|2
1654340160000|2022-06-04 10:56:00|940.62|930.12|940.78|930.28|940.85|930.35|940.62|930.12|8
1654340170000|2022-06-04 10:56:10|940.77|930.27|940.86|930.36|940.86|930.36|940.77|930.27|11
1654340180000|2022-06-04 10:56:20|940.85|930.35|940.76|930.26|940.85|930.35|940.73|930.23|9
1654340190000|2022-06-04 10:56:30|940.78|930.28|940.76|930.26|940.78|930.28|940.67|930.17|6
1654340200000|2022-06-04 10:56:40|940.78|930.28|940.76|930.26|940.78|930.28|940.67|930.17|6
1654340210000|2022-06-04 10:56:50|940.77|930.27|940.81|930.31|940.83|930.33|940.77|930.27|7
1654340220000|2022-06-04 10:57:00|940.8|930.3|940.74|930.24|940.81|930.31|940.74|930.24|4
1654340240000|2022-06-04 10:57:20|940.89|930.39|941.03|930.53|941.03|930.53|940.89|930.39|8
1654340250000|2022-06-04 10:57:30|941.02|930.52|941.02|930.52|941.02|930.52|941.02|930.52|1
1654340260000|2022-06-04 10:57:40|940.95|930.45|940.96|930.46|941.01|930.51|940.93|930.43|8
1654340270000|2022-06-04 10:57:50|940.95|930.45|940.87|930.37|940.99|930.49|940.87|930.37|7
1654340280000|2022-06-04 10:58:00|940.69|930.19|940.04|929.54|940.69|930.19|940.04|929.54|14
1654340290000|2022-06-04 10:58:10|940.03|929.53|940.2|929.7|940.35|929.85|940.03|929.53|18
1654340300000|2022-06-04 10:58:20|940.46|929.96|940.45|929.95|940.51|930.01|940.44|929.94|12
1654340310000|2022-06-04 10:58:30|940.46|929.96|940.01|929.51|940.48|929.98|940.01|929.51|16
1654340320000|2022-06-04 10:58:40|940.09|929.59|939.84|929.34|940.09|929.59|939.81|929.31|15
1654340330000|2022-06-04 10:58:50|939.85|929.35|939.85|929.35|939.87|929.37|939.85|929.35|5
1654340340000|2022-06-04 10:59:00|939.87|929.37|939.89|929.39|939.89|929.39|939.85|929.35|4
1654340350000|2022-06-04 10:59:10|939.91|929.41|939.87|929.37|939.92|929.42|939.8|929.3|9
1654340360000|2022-06-04 10:59:20|939.97|929.47|940.46|929.96|940.53|930.03|939.97|929.47|14
1654340370000|2022-06-04 10:59:30|940.49|929.99|941.44|930.94|941.44|930.94|940.49|929.99|17
1654340380000|2022-06-04 10:59:40|941.42|930.92|941.17|930.67|941.42|930.92|941.17|930.67|5
1654340390000|2022-06-04 10:59:50|941.29|930.79|941.5|931|941.5|931|941.29|930.79|12
1654340400000|2022-06-04 11:00:00|941.41|930.91|941.47|930.97|941.47|930.97|941.31|930.81|8
1654340410000|2022-06-04 11:00:10|941.48|930.98|941.52|931.02|941.52|931.02|941.48|930.98|4
1654340420000|2022-06-04 11:00:20|941.41|930.91|941.54|931.04|941.54|931.04|941.34|930.84|15
1654340430000|2022-06-04 11:00:30|941.45|930.95|943.62|933.12|943.64|933.14|941.45|930.95|24
1654340440000|2022-06-04 11:00:40|943.64|933.14|943.62|933.12|943.69|933.19|943.53|933.03|22
1654340450000|2022-06-04 11:00:50|943.66|933.16|943.62|933.12|943.66|933.16|943.62|933.12|9
1654340460000|2022-06-04 11:01:00|943.66|933.16|943.17|932.67|943.79|933.29|943.05|932.55|19
1654340470000|2022-06-04 11:01:10|943.16|932.66|943.09|932.59|943.18|932.68|943.06|932.56|12
1654340480000|2022-06-04 11:01:20|943|932.5|943.11|932.61|943.12|932.62|943|932.5|6
1654340490000|2022-06-04 11:01:30|943.1|932.6|943.04|932.54|943.13|932.63|943.04|932.54|5
1654340500000|2022-06-04 11:01:40|942.89|932.39|942.93|932.43|943.02|932.52|942.7|932.2|14
1654340510000|2022-06-04 11:01:50|942.88|932.38|942.91|932.41|942.91|932.41|942.73|932.23|15
1654340520000|2022-06-04 11:02:00|942.94|932.44|942.98|932.48|943.02|932.52|942.94|932.44|9
1654340530000|2022-06-04 11:02:10|943|932.5|943.02|932.52|943.02|932.52|943|932.5|2
1654340540000|2022-06-04 11:02:20|943.3|932.8|943.35|932.85|943.48|932.98|943.3|932.8|12
1654340550000|2022-06-04 11:02:30|943.38|932.88|943.43|932.93|943.43|932.93|943.36|932.86|3
1654340560000|2022-06-04 11:02:40|943.28|932.78|943.4|932.9|943.4|932.9|943.24|932.74|11
1654340570000|2022-06-04 11:02:50|943.41|932.91|943.58|933.08|943.65|933.15|943.39|932.89|15
1654340580000|2022-06-04 11:03:00|943.5|933|943.45|932.95|943.62|933.12|943.45|932.95|10
1654340600000|2022-06-04 11:03:20|943.53|933.03|943.54|933.04|943.55|933.05|943.46|932.96|11
1654340610000|2022-06-04 11:03:30|943.47|932.97|943.36|932.86|943.55|933.05|943.36|932.86|10
1654340620000|2022-06-04 11:03:40|943.41|932.91|943.37|932.87|943.41|932.91|943.36|932.86|4
1654340630000|2022-06-04 11:03:50|943.27|932.77|942.88|932.38|943.27|932.77|942.88|932.38|4
1654340640000|2022-06-04 11:04:00|943.24|932.74|943.25|932.75|943.25|932.75|943.24|932.74|4
1654340650000|2022-06-04 11:04:10|943.24|932.74|943.25|932.75|943.25|932.75|943.24|932.74|4
1654340660000|2022-06-04 11:04:20|943.24|932.74|943.22|932.72|943.24|932.74|943.22|932.72|3
1654340670000|2022-06-04 11:04:30|943.23|932.73|943.17|932.67|943.23|932.73|943.16|932.66|11
1654340680000|2022-06-04 11:04:40|943.16|932.66|943.18|932.68|943.27|932.77|943.15|932.65|6
1654340690000|2022-06-04 11:04:50|943.2|932.7|943.17|932.67|943.26|932.76|943.15|932.65|11
1654340700000|2022-06-04 11:05:00|943.19|932.69|943.22|932.72|943.28|932.78|943.19|932.69|8
1654340710000|2022-06-04 11:05:10|943.23|932.73|943.23|932.73|943.23|932.73|943.22|932.72|3
1654340720000|2022-06-04 11:05:20|943.41|932.91|943.67|933.17|943.71|933.21|943.41|932.91|16
1654340730000|2022-06-04 11:05:30|943.65|933.15|943.34|932.84|943.74|933.24|943.34|932.84|11
1654340740000|2022-06-04 11:05:40|943.24|932.74|943.44|932.94|943.44|932.94|943.23|932.73|9
1654340750000|2022-06-04 11:05:50|943.43|932.93|943.51|933.01|943.51|933.01|943.35|932.85|8
1654340760000|2022-06-04 11:06:00|943.44|932.94|943.52|933.02|943.58|933.08|943.44|932.94|7
1654340770000|2022-06-04 11:06:10|943.54|933.04|943.53|933.03|943.54|933.04|943.49|932.99|5
1654340780000|2022-06-04 11:06:20|943.49|932.99|943.53|933.03|943.53|933.03|943.49|932.99|2
1654340790000|2022-06-04 11:06:30|943.54|933.04|943.6|933.1|943.63|933.13|943.54|933.04|8
1654340800000|2022-06-04 11:06:40|943.62|933.12|943.11|932.61|943.62|933.12|943.11|932.61|14
1654340810000|2022-06-04 11:06:50|943.12|932.62|943.64|933.14|943.73|933.23|943.12|932.62|20
1654340820000|2022-06-04 11:07:00|943.61|933.11|943.6|933.1|943.61|933.11|943.49|932.99|5
1654340830000|2022-06-04 11:07:10|943.5|933|943.25|932.75|943.58|933.08|943.25|932.75|15
1654340840000|2022-06-04 11:07:20|943.24|932.74|943.24|932.74|943.25|932.75|943.24|932.74|7
1654340850000|2022-06-04 11:07:30|943.25|932.75|943.4|932.9|943.42|932.92|943.25|932.75|8
1654340860000|2022-06-04 11:07:40|943.38|932.88|943.47|932.97|943.55|933.05|943.38|932.88|10
1654340870000|2022-06-04 11:07:50|943.55|933.05|943.52|933.02|943.59|933.09|943.44|932.94|11
1654340880000|2022-06-04 11:08:00|943.54|933.04|943.58|933.08|943.58|933.08|943.5|933|6
1654340890000|2022-06-04 11:08:10|943.59|933.09|943.62|933.12|943.62|933.12|943.51|933.01|7
1654340900000|2022-06-04 11:08:20|943.7|933.2|943.8|933.3|943.8|933.3|943.7|933.2|4
1654340910000|2022-06-04 11:08:30|943.78|933.28|943.62|933.12|943.78|933.28|943.56|933.06|9
1654340920000|2022-06-04 11:08:40|943.66|933.16|943.67|933.17|943.67|933.17|943.65|933.15|3
1654340930000|2022-06-04 11:08:50|943.29|932.79|943.36|932.86|943.39|932.89|943.12|932.62|14
1654340940000|2022-06-04 11:09:00|943.25|932.75|943.15|932.65|943.38|932.88|943.15|932.65|10
1654340950000|2022-06-04 11:09:10|943.28|932.78|943.34|932.84|943.39|932.89|943.15|932.65|17
1654340960000|2022-06-04 11:09:20|943.25|932.75|943.09|932.59|943.26|932.76|943.09|932.59|13
1654340970000|2022-06-04 11:09:30|943.07|932.57|942.36|931.86|943.07|932.57|942.21|931.71|19
1654340980000|2022-06-04 11:09:40|942.41|931.91|942.62|932.12|942.62|932.12|942.28|931.78|11
1654340990000|2022-06-04 11:09:50|942.6|932.1|942.68|932.18|942.73|932.23|942.55|932.05|10
1654341000000|2022-06-04 11:10:00|942.66|932.16|942.58|932.08|942.66|932.16|942.55|932.05|10
1654341010000|2022-06-04 11:10:10|942.57|932.07|942.67|932.17|942.67|932.17|942.57|932.07|11
1654341020000|2022-06-04 11:10:20|942.68|932.18|942.68|932.18|942.68|932.18|942.57|932.07|7
1654341030000|2022-06-04 11:10:30|942.57|932.07|942.56|932.06|942.68|932.18|942.56|932.06|9
1654341040000|2022-06-04 11:10:40|942.57|932.07|942.57|932.07|942.58|932.08|942.57|932.07|3
1654341050000|2022-06-04 11:10:50|942.68|932.18|942.51|932.01|942.69|932.19|942.44|931.94|12
1654341060000|2022-06-04 11:11:00|942.52|932.02|942.5|932|942.52|932.02|942.5|932|7
1654341070000|2022-06-04 11:11:10|942.51|932.01|942.56|932.06|942.71|932.21|942.5|932|5
1654341080000|2022-06-04 11:11:20|942.55|932.05|942.46|931.96|942.55|932.05|942.45|931.95|12
1654341090000|2022-06-04 11:11:30|942.47|931.97|942.33|931.83|942.47|931.97|942.33|931.83|14
1654341100000|2022-06-04 11:11:40|942.31|931.81|942.31|931.81|942.36|931.86|942.31|931.81|7
1654341110000|2022-06-04 11:11:50|942.29|931.79|942.31|931.81|942.31|931.81|942.29|931.79|3
1654341120000|2022-06-04 11:12:00|942.29|931.79|942.13|931.63|942.3|931.8|942.13|931.63|6
1654341130000|2022-06-04 11:12:10|942.11|931.61|942.11|931.61|942.22|931.72|942.04|931.54|12
1654341140000|2022-06-04 11:12:20|942.05|931.55|941.96|931.46|942.1|931.6|941.84|931.34|9
1654341150000|2022-06-04 11:12:30|941.85|931.35|941.94|931.44|941.94|931.44|941.71|931.21|8
1654341160000|2022-06-04 11:12:40|941.99|931.49|941.37|930.87|942|931.5|941.22|930.72|24
1654341170000|2022-06-04 11:12:50|941.35|930.85|941.25|930.75|941.38|930.88|941.16|930.66|16
1654341180000|2022-06-04 11:13:00|941.26|930.76|941.25|930.75|941.26|930.76|941.13|930.63|13
1654341190000|2022-06-04 11:13:10|941.13|930.63|941.25|930.75|941.26|930.76|941.13|930.63|9
1654341200000|2022-06-04 11:13:20|941.24|930.74|941.2|930.7|941.24|930.74|941.09|930.59|11
1654341210000|2022-06-04 11:13:30|941.21|930.71|941.12|930.62|941.23|930.73|941.01|930.51|15
1654341220000|2022-06-04 11:13:40|941.11|930.61|941.11|930.61|941.11|930.61|941.11|930.61|1
1654341230000|2022-06-04 11:13:50|941.01|930.51|941.1|930.6|941.1|930.6|941.01|930.51|5
1654341240000|2022-06-04 11:14:00|941.12|930.62|941.49|930.99|941.52|931.02|941.11|930.61|14
1654341250000|2022-06-04 11:14:10|941.52|931.02|941.69|931.19|941.69|931.19|941.51|931.01|13
1654341260000|2022-06-04 11:14:20|941.7|931.2|941.79|931.29|941.79|931.29|941.7|931.2|8
1654341270000|2022-06-04 11:14:30|941.75|931.25|941.91|931.41|941.91|931.41|941.75|931.25|6
1654341280000|2022-06-04 11:14:40|942.04|931.54|942.09|931.59|942.26|931.76|942.04|931.54|15
1654341290000|2022-06-04 11:14:50|942.16|931.66|942.16|931.66|942.16|931.66|942.09|931.59|3
1654341300000|2022-06-04 11:15:00|942.07|931.57|942.12|931.62|942.14|931.64|942.07|931.57|7
1654341310000|2022-06-04 11:15:10|942.13|931.63|941.79|931.29|942.13|931.63|941.78|931.28|11
1654341320000|2022-06-04 11:15:20|941.77|931.27|941.56|931.06|941.77|931.27|941.56|931.06|9
1654341330000|2022-06-04 11:15:30|941.67|931.17|941.2|930.7|941.67|931.17|941.19|930.69|12
1654341340000|2022-06-04 11:15:40|941.19|930.69|941.13|930.63|941.19|930.69|941.13|930.63|2
1654341350000|2022-06-04 11:15:50|941.06|930.56|940.98|930.48|941.22|930.72|940.98|930.48|12
1654341360000|2022-06-04 11:16:00|940.97|930.47|941|930.5|941.13|930.63|940.92|930.42|11
1654341370000|2022-06-04 11:16:10|940.99|930.49|941.01|930.51|941.01|930.51|940.98|930.48|6
1654341380000|2022-06-04 11:16:20|941.09|930.59|940.98|930.48|941.3|930.8|940.98|930.48|13
1654341390000|2022-06-04 11:16:30|940.93|930.43|940.91|930.41|940.94|930.44|940.88|930.38|7
1654341400000|2022-06-04 11:16:40|940.86|930.36|940.3|929.8|940.89|930.39|940.27|929.77|16
1654341410000|2022-06-04 11:16:50|940.31|929.81|939.89|929.39|940.34|929.84|939.89|929.39|14
1654341420000|2022-06-04 11:17:00|940.02|929.52|939.98|929.48|940.13|929.63|939.82|929.32|16
1654341430000|2022-06-04 11:17:10|940.06|929.56|939.95|929.45|940.06|929.56|939.94|929.44|9
1654341440000|2022-06-04 11:17:20|939.96|929.46|939.95|929.45|939.97|929.47|939.95|929.45|12
1654341450000|2022-06-04 11:17:30|939.96|929.46|939.84|929.34|940.04|929.54|939.84|929.34|6
1654341460000|2022-06-04 11:17:40|939.48|928.98|939.44|928.94|939.48|928.98|939.34|928.84|15
1654341470000|2022-06-04 11:17:50|939.34|928.84|939.12|928.62|939.45|928.95|939.12|928.62|18
1654341480000|2022-06-04 11:18:00|939.09|928.59|939.48|928.98|939.48|928.98|939.09|928.59|8
1654341490000|2022-06-04 11:18:10|939.47|928.97|939.6|929.1|939.6|929.1|939.4|928.9|13
1654341500000|2022-06-04 11:18:20|939.12|928.62|939.15|928.65|939.17|928.67|939.12|928.62|3
1654341510000|2022-06-04 11:18:30|939.17|928.67|939.56|929.06|939.56|929.06|939.15|928.65|5
1654341520000|2022-06-04 11:18:40|939.51|929.01|939.77|929.27|940.01|929.51|939.51|929.01|16
1654341530000|2022-06-04 11:18:50|939.83|929.33|939.71|929.21|939.83|929.33|939.66|929.16|15
1654341540000|2022-06-04 11:19:00|939.7|929.2|940.52|930.02|940.52|930.02|939.59|929.09|19
1654341550000|2022-06-04 11:19:10|940.43|929.93|940.45|929.95|940.45|929.95|940.12|929.62|18
1654341560000|2022-06-04 11:19:20|940.4|929.9|940.5|930|940.5|930|940.35|929.85|6
1654341570000|2022-06-04 11:19:30|940.41|929.91|940.29|929.79|940.41|929.91|940.22|929.72|18
1654341580000|2022-06-04 11:19:40|940.37|929.87|940.39|929.89|940.39|929.89|940.37|929.87|7
1654341590000|2022-06-04 11:19:50|940.41|929.91|940.39|929.89|940.41|929.91|940.34|929.84|7
1654341600000|2022-06-04 11:20:00|940.38|929.88|940.31|929.81|940.43|929.93|940.27|929.77|15
1654341610000|2022-06-04 11:20:10|940.32|929.82|940.13|929.63|940.32|929.82|940.03|929.53|15
1654341620000|2022-06-04 11:20:20|940.12|929.62|940.01|929.51|940.12|929.62|939.88|929.38|18
1654341630000|2022-06-04 11:20:30|940.18|929.68|940.2|929.7|940.2|929.7|940.18|929.68|4
1654341640000|2022-06-04 11:20:40|940.21|929.71|940.2|929.7|940.23|929.73|940.12|929.62|6
1654341650000|2022-06-04 11:20:50|940.21|929.71|940.16|929.66|940.21|929.71|940.08|929.58|11
1654341660000|2022-06-04 11:21:00|940.06|929.56|939.97|929.47|940.08|929.58|939.94|929.44|16
1654341670000|2022-06-04 11:21:10|940.16|929.66|941.22|930.72|941.22|930.72|940.11|929.61|25
1654341680000|2022-06-04 11:21:20|941.12|930.62|941.12|930.62|941.22|930.72|941.03|930.53|11
1654341690000|2022-06-04 11:21:30|941.01|930.51|940.49|929.99|941.13|930.63|940.39|929.89|17
1654341700000|2022-06-04 11:21:40|940.61|930.11|940.63|930.13|940.63|930.13|940.54|930.04|10
1654341710000|2022-06-04 11:21:50|940.54|930.04|940.63|930.13|940.63|930.13|940.54|930.04|12
1654341720000|2022-06-04 11:22:00|940.54|930.04|940.99|930.49|941.06|930.56|940.54|930.04|23
1654341730000|2022-06-04 11:22:10|940.94|930.44|940.23|929.73|940.99|930.49|940.17|929.67|24
1654341740000|2022-06-04 11:22:20|940.11|929.61|940.06|929.56|940.23|929.73|939.72|929.22|24
1654341750000|2022-06-04 11:22:30|940.02|929.52|940.03|929.53|940.08|929.58|939.99|929.49|13
1654341760000|2022-06-04 11:22:40|940.02|929.52|940.03|929.53|940.11|929.61|940|929.5|9
1654341770000|2022-06-04 11:22:50|940.07|929.57|940.1|929.6|940.14|929.64|939.89|929.39|20
1654341780000|2022-06-04 11:23:00|940.04|929.54|939.81|929.31|940.27|929.77|939.8|929.3|23
1654341790000|2022-06-04 11:23:10|939.78|929.28|939.89|929.39|940.06|929.56|939.74|929.24|18
1654341800000|2022-06-04 11:23:20|939.97|929.47|939.81|929.31|939.97|929.47|939.81|929.31|10
1654341810000|2022-06-04 11:23:30|939.89|929.39|939.9|929.4|939.9|929.4|939.81|929.31|3
1654341820000|2022-06-04 11:23:40|939.81|929.31|939.49|928.99|939.9|929.4|939.49|928.99|9
1654341830000|2022-06-04 11:23:50|939.55|929.05|939.47|928.97|939.55|929.05|939.47|928.97|6
1654341840000|2022-06-04 11:24:00|939.49|928.99|939.71|929.21|939.71|929.21|939.42|928.92|7
1654341850000|2022-06-04 11:24:10|939.6|929.1|939.64|929.14|939.73|929.23|939.6|929.1|9
1654341860000|2022-06-04 11:24:20|939.66|929.16|939.11|928.61|939.69|929.19|939.1|928.6|16
1654341870000|2022-06-04 11:24:30|939.1|928.6|938.94|928.44|939.1|928.6|938.84|928.34|10
1654341880000|2022-06-04 11:24:40|938.84|928.34|938.86|928.36|938.94|928.44|938.5|928|17
1654341890000|2022-06-04 11:24:50|938.88|928.38|939.24|928.74|939.25|928.75|938.88|928.38|9
1654341900000|2022-06-04 11:25:00|939.19|928.69|939.34|928.84|939.34|928.84|939.19|928.69|10
1654341910000|2022-06-04 11:25:10|939.33|928.83|939.4|928.9|939.4|928.9|939.28|928.78|14
1654341920000|2022-06-04 11:25:20|939.32|928.82|939.84|929.34|939.87|929.37|939.32|928.82|15
1654341930000|2022-06-04 11:25:30|939.86|929.36|939.8|929.3|939.91|929.41|939.75|929.25|14
1654341940000|2022-06-04 11:25:40|939.84|929.34|939.53|929.03|939.85|929.35|939.53|929.03|11
1654341950000|2022-06-04 11:25:50|939.55|929.05|939.48|928.98|939.55|929.05|939.34|928.84|11
1654341960000|2022-06-04 11:26:00|939.56|929.06|939.56|929.06|939.7|929.2|939.4|928.9|14
1654341970000|2022-06-04 11:26:10|939.63|929.13|939.77|929.27|939.79|929.29|939.63|929.13|12
1654341980000|2022-06-04 11:26:20|939.76|929.26|939.65|929.15|939.78|929.28|939.53|929.03|17
1654341990000|2022-06-04 11:26:30|939.55|929.05|939.27|928.77|939.55|929.05|939.27|928.77|17
1654342000000|2022-06-04 11:26:40|939.16|928.66|939.36|928.86|939.36|928.86|939.16|928.66|14
1654342010000|2022-06-04 11:26:50|939.31|928.81|939.57|929.07|939.64|929.14|939.31|928.81|13
1654342020000|2022-06-04 11:27:00|939.59|929.09|939.7|929.2|939.8|929.3|939.59|929.09|11
1654342030000|2022-06-04 11:27:10|939.89|929.39|939.94|929.44|939.94|929.44|939.89|929.39|12
1654342040000|2022-06-04 11:27:20|939.92|929.42|940.1|929.6|940.25|929.75|939.92|929.42|21
1654342050000|2022-06-04 11:27:30|940.2|929.7|940.22|929.72|940.22|929.72|940.2|929.7|8
1654342060000|2022-06-04 11:27:40|940.17|929.67|940.2|929.7|940.29|929.79|940.07|929.57|17
1654342070000|2022-06-04 11:27:50|940.31|929.81|940.36|929.86|940.57|930.07|940.31|929.81|17
1654342080000|2022-06-04 11:28:00|940.3|929.8|940.35|929.85|940.37|929.87|940.3|929.8|10
1654342090000|2022-06-04 11:28:10|940.34|929.84|940.32|929.82|940.37|929.87|940.32|929.82|7
1654342100000|2022-06-04 11:28:20|940.37|929.87|940.51|930.01|940.51|930.01|940.32|929.82|9
1654342110000|2022-06-04 11:28:30|940.48|929.98|940.33|929.83|940.53|930.03|939.82|929.32|16
1654342120000|2022-06-04 11:28:40|940.35|929.85|940.31|929.81|940.38|929.88|940.31|929.81|10
1654342130000|2022-06-04 11:28:50|940.36|929.86|940.49|929.99|940.53|930.03|940.31|929.81|11
1654342140000|2022-06-04 11:29:00|940.53|930.03|940.47|929.97|940.53|930.03|940.47|929.97|7
1654342150000|2022-06-04 11:29:10|940.51|930.01|940.17|929.67|940.51|930.01|940.17|929.67|12
1654342160000|2022-06-04 11:29:20|940.14|929.64|940.19|929.69|940.25|929.75|940.12|929.62|18
1654342170000|2022-06-04 11:29:30|940.22|929.72|940.42|929.92|940.42|929.92|940.2|929.7|15
1654342180000|2022-06-04 11:29:40|940.44|929.94|940.53|930.03|940.53|930.03|940.4|929.9|5
1654342190000|2022-06-04 11:29:50|940.49|929.99|940.49|929.99|940.49|929.99|940.49|929.99|1
1654342200000|2022-06-04 11:30:00|940.47|929.97|940.27|929.77|940.47|929.97|940.11|929.61|22
1654342210000|2022-06-04 11:30:10|940.39|929.89|940.45|929.95|940.51|930.01|940.34|929.84|14
1654342220000|2022-06-04 11:30:20|940.41|929.91|940.66|930.16|940.7|930.2|940.41|929.91|13
1654342230000|2022-06-04 11:30:30|940.62|930.12|940.62|930.12|940.62|930.12|940.49|929.99|9
1654342240000|2022-06-04 11:30:40|940.66|930.16|940.73|930.23|940.73|930.23|940.65|930.15|7
1654342250000|2022-06-04 11:30:50|940.74|930.24|941.81|931.31|941.82|931.32|940.74|930.24|18
1654342260000|2022-06-04 11:31:00|941.82|931.32|941.57|931.07|941.82|931.32|941.48|930.98|8
1654342270000|2022-06-04 11:31:10|941.64|931.14|941.56|931.06|941.64|931.14|941.56|931.06|5
1654342280000|2022-06-04 11:31:20|941.58|931.08|941.15|930.65|941.63|931.13|941.15|930.65|9
1654342290000|2022-06-04 11:31:30|941.16|930.66|940.7|930.2|941.25|930.75|940.7|930.2|5
1654342300000|2022-06-04 11:31:40|941.25|930.75|941.24|930.74|941.25|930.75|941.24|930.74|2
1654342310000|2022-06-04 11:31:50|941.23|930.73|941.24|930.74|941.24|930.74|941.23|930.73|2
1654342320000|2022-06-04 11:32:00|941.25|930.75|941.24|930.74|941.25|930.75|941.22|930.72|4
1654342330000|2022-06-04 11:32:10|941.31|930.81|941.29|930.79|941.31|930.81|941.29|930.79|4
1654342340000|2022-06-04 11:32:20|941.3|930.8|941.31|930.81|941.31|930.81|941.3|930.8|2
1654342350000|2022-06-04 11:32:30|941.32|930.82|941.27|930.77|941.34|930.84|941.27|930.77|9
1654342360000|2022-06-04 11:32:40|941.32|930.82|941.34|930.84|941.34|930.84|941.25|930.75|6
1654342370000|2022-06-04 11:32:50|941.29|930.79|941.29|930.79|941.29|930.79|941.29|930.79|1
1654342380000|2022-06-04 11:33:00|941.25|930.75|941.04|930.54|941.25|930.75|941.04|930.54|3
1654342390000|2022-06-04 11:33:10|940.93|930.43|941.23|930.73|941.23|930.73|940.92|930.42|7
1654342400000|2022-06-04 11:33:20|941.32|930.82|941.32|930.82|941.32|930.82|941.32|930.82|1
1654342420000|2022-06-04 11:33:40|941.34|930.84|941.25|930.75|941.34|930.84|941.25|930.75|2
1654342430000|2022-06-04 11:33:50|941.23|930.73|941.25|930.75|941.25|930.75|941.23|930.73|2
1654342440000|2022-06-04 11:34:00|941.04|930.54|941.08|930.58|941.18|930.68|940.96|930.46|12
1654342450000|2022-06-04 11:34:10|941.01|930.51|941.48|930.98|941.49|930.99|940.99|930.49|16
1654342460000|2022-06-04 11:34:20|941.46|930.96|941.41|930.91|941.46|930.96|941.41|930.91|2
1654342470000|2022-06-04 11:34:30|941.46|930.96|941.03|930.53|941.46|930.96|940.99|930.49|14
1654342480000|2022-06-04 11:34:40|940.97|930.47|940.32|929.82|941.05|930.55|940.28|929.78|11
1654342490000|2022-06-04 11:34:50|940.33|929.83|940.47|929.97|940.47|929.97|940.33|929.83|9
1654342500000|2022-06-04 11:35:00|940.51|930.01|941.52|931.02|941.52|931.02|940.51|930.01|16
1654342510000|2022-06-04 11:35:10|941.47|930.97|941.43|930.93|941.52|931.02|941.41|930.91|11
1654342520000|2022-06-04 11:35:20|941.42|930.92|941.42|930.92|941.47|930.97|941.37|930.87|11
1654342530000|2022-06-04 11:35:30|941.43|930.93|941.4|930.9|941.45|930.95|941.37|930.87|7
1654342540000|2022-06-04 11:35:40|941.33|930.83|941.57|931.07|941.61|931.11|941.33|930.83|18
1654342550000|2022-06-04 11:35:50|941.59|931.09|942.03|931.53|942.11|931.61|941.57|931.07|19
1654342560000|2022-06-04 11:36:00|942.08|931.58|942.45|931.95|942.46|931.96|942.03|931.53|14
1654342570000|2022-06-04 11:36:10|942.35|931.85|942.74|932.24|942.74|932.24|942.35|931.85|16
1654342580000|2022-06-04 11:36:20|942.75|932.25|942.96|932.46|943.1|932.6|942.75|932.25|22
1654342590000|2022-06-04 11:36:30|942.97|932.47|942.77|932.27|942.98|932.48|942.23|931.73|29
1654342600000|2022-06-04 11:36:40|942.9|932.4|943.25|932.75|943.57|933.07|942.9|932.4|23
1654342610000|2022-06-04 11:36:50|943.24|932.74|943.44|932.94|943.53|933.03|943.24|932.74|23
1654342620000|2022-06-04 11:37:00|943.46|932.96|943.24|932.74|943.5|933|943.24|932.74|11
1654342630000|2022-06-04 11:37:10|943.13|932.63|943.07|932.57|943.21|932.71|943.01|932.51|14
1654342640000|2022-06-04 11:37:20|943.15|932.65|942.84|932.34|943.15|932.65|942.78|932.28|12
1654342650000|2022-06-04 11:37:30|943.07|932.57|943.11|932.61|943.12|932.62|943.06|932.56|12
1654342660000|2022-06-04 11:37:40|943.12|932.62|943.09|932.59|943.12|932.62|943.08|932.58|6
1654342670000|2022-06-04 11:37:50|943.08|932.58|942.45|931.95|943.08|932.58|942.38|931.88|12
1654342680000|2022-06-04 11:38:00|942.35|931.85|942.37|931.87|942.53|932.03|942.21|931.71|9
1654342690000|2022-06-04 11:38:10|942.35|931.85|942.41|931.91|942.47|931.97|942.22|931.72|12
1654342700000|2022-06-04 11:38:20|942.39|931.89|942.17|931.67|942.39|931.89|942.15|931.65|12
1654342710000|2022-06-04 11:38:30|942.15|931.65|942.15|931.65|942.19|931.69|942.05|931.55|12
1654342720000|2022-06-04 11:38:40|942.05|931.55|942.15|931.65|942.15|931.65|942.04|931.54|14
1654342730000|2022-06-04 11:38:50|942.05|931.55|942.01|931.51|942.09|931.59|941.81|931.31|23
1654342740000|2022-06-04 11:39:00|942.02|931.52|942.09|931.59|942.09|931.59|941.99|931.49|5
1654342750000|2022-06-04 11:39:10|942|931.5|942|931.5|942.09|931.59|942|931.5|3
1654342760000|2022-06-04 11:39:20|942.09|931.59|942.07|931.57|942.13|931.63|942.07|931.57|6
1654342770000|2022-06-04 11:39:30|942.16|931.66|942.07|931.57|942.16|931.66|942.07|931.57|2
1654342780000|2022-06-04 11:39:40|942.06|931.56|941.94|931.44|942.06|931.56|941.93|931.43|3
1654342790000|2022-06-04 11:39:50|941.93|931.43|941.93|931.43|941.94|931.44|941.93|931.43|3
1654342800000|2022-06-04 11:40:00|941.87|931.37|941.7|931.2|941.95|931.45|941.7|931.2|12
1654342810000|2022-06-04 11:40:10|941.65|931.15|942.05|931.55|942.1|931.6|941.65|931.15|12
1654342820000|2022-06-04 11:40:20|942.04|931.54|941.68|931.18|942.07|931.57|941.68|931.18|6
1654342830000|2022-06-04 11:40:30|942.06|931.56|942.01|931.51|942.1|931.6|942.01|931.51|6
1654342840000|2022-06-04 11:40:40|941.99|931.49|942.06|931.56|942.15|931.65|941.99|931.49|6
1654342850000|2022-06-04 11:40:50|942.15|931.65|942.09|931.59|942.15|931.65|942.04|931.54|9
1654342860000|2022-06-04 11:41:00|942.11|931.61|942.34|931.84|942.43|931.93|942.11|931.61|14
1654342870000|2022-06-04 11:41:10|942.43|931.93|942.42|931.92|942.43|931.93|942.34|931.84|3
1654342880000|2022-06-04 11:41:20|942.32|931.82|942.41|931.91|942.41|931.91|942.32|931.82|3
1654342890000|2022-06-04 11:41:30|942.4|931.9|941.87|931.37|942.4|931.9|941.87|931.37|11
1654342900000|2022-06-04 11:41:40|941.95|931.45|942.26|931.76|942.27|931.77|941.79|931.29|15
1654342910000|2022-06-04 11:41:50|942.27|931.77|942.24|931.74|942.28|931.78|942.24|931.74|4
1654342920000|2022-06-04 11:42:00|942.15|931.65|941.95|931.45|942.15|931.65|941.95|931.45|6
1654342930000|2022-06-04 11:42:10|941.96|931.46|942.21|931.71|942.21|931.71|941.96|931.46|5
1654342940000|2022-06-04 11:42:20|942.2|931.7|942.09|931.59|942.2|931.7|942.09|931.59|6
1654342950000|2022-06-04 11:42:30|942.1|931.6|941.99|931.49|942.1|931.6|941.87|931.37|10
1654342960000|2022-06-04 11:42:40|942|931.5|942.16|931.66|942.16|931.66|942|931.5|9
1654342970000|2022-06-04 11:42:50|942.17|931.67|942.38|931.88|942.39|931.89|942.07|931.57|16
1654342980000|2022-06-04 11:43:00|942.39|931.89|942.33|931.83|942.39|931.89|942.27|931.77|13
1654342990000|2022-06-04 11:43:10|942.3|931.8|941.01|930.51|942.3|931.8|940.84|930.34|22
1654343000000|2022-06-04 11:43:20|941.03|930.53|941.69|931.19|941.69|931.19|941|930.5|22
1654343010000|2022-06-04 11:43:30|941.64|931.14|941.44|930.94|941.71|931.21|941.43|930.93|19
1654343020000|2022-06-04 11:43:40|941.52|931.02|941.61|931.11|941.72|931.22|941.48|930.98|17
1654343030000|2022-06-04 11:43:50|941.59|931.09|941.79|931.29|941.79|931.29|941.59|931.09|10
1654343040000|2022-06-04 11:44:00|941.77|931.27|941.8|931.3|941.82|931.32|941.67|931.17|11
1654343050000|2022-06-04 11:44:10|941.81|931.31|941.79|931.29|941.81|931.31|941.79|931.29|3
1654343060000|2022-06-04 11:44:20|941.63|931.13|941.57|931.07|941.63|931.13|941.44|930.94|8
1654343070000|2022-06-04 11:44:30|941.58|931.08|941.58|931.08|941.59|931.09|941.46|930.96|10
1654343080000|2022-06-04 11:44:40|941.46|930.96|941.46|930.96|941.46|930.96|941.46|930.96|1
1654343090000|2022-06-04 11:44:50|941.45|930.95|941.44|930.94|941.45|930.95|941.44|930.94|2
1654343100000|2022-06-04 11:45:00|941.43|930.93|941.48|930.98|941.53|931.03|941.35|930.85|12
1654343110000|2022-06-04 11:45:10|941.49|930.99|941.31|930.81|941.49|930.99|941.3|930.8|12
1654343120000|2022-06-04 11:45:20|941.39|930.89|941.84|931.34|941.89|931.39|941.39|930.89|14
1654343130000|2022-06-04 11:45:30|941.83|931.33|941.36|930.86|941.85|931.35|941.36|930.86|23
1654343140000|2022-06-04 11:45:40|941.35|930.85|941.28|930.78|941.36|930.86|941.28|930.78|4
1654343150000|2022-06-04 11:45:50|941.31|930.81|941.58|931.08|941.58|931.08|941.28|930.78|7
1654343160000|2022-06-04 11:46:00|941.59|931.09|940.21|929.71|941.59|931.09|940.21|929.71|25
1654343170000|2022-06-04 11:46:10|940.2|929.7|940.27|929.77|940.27|929.77|940.1|929.6|15
1654343180000|2022-06-04 11:46:20|940.18|929.68|940.28|929.78|940.28|929.78|940.18|929.68|6
1654343190000|2022-06-04 11:46:30|940.26|929.76|939.99|929.49|940.27|929.77|939.99|929.49|14
1654343200000|2022-06-04 11:46:40|940.07|929.57|939.48|928.98|940.07|929.57|939.42|928.92|26
1654343210000|2022-06-04 11:46:50|939.46|928.96|938.85|928.35|939.46|928.96|938.85|928.35|18
1654343220000|2022-06-04 11:47:00|938.84|928.34|938.65|928.15|938.84|928.34|938.52|928.02|22
1654343230000|2022-06-04 11:47:10|938.63|928.13|938.92|928.42|938.97|928.47|938.63|928.13|14
1654343240000|2022-06-04 11:47:20|938.97|928.47|938.92|928.42|938.97|928.47|938.87|928.37|7
1654343250000|2022-06-04 11:47:30|938.87|928.37|938.88|928.38|938.94|928.44|938.84|928.34|10
1654343260000|2022-06-04 11:47:40|938.89|928.39|938.82|928.32|938.89|928.39|938.82|928.32|5
1654343270000|2022-06-04 11:47:50|938.81|928.31|939.05|928.55|939.05|928.55|938.81|928.31|13
1654343280000|2022-06-04 11:48:00|938.97|928.47|938.55|928.05|939.05|928.55|938.55|928.05|12
1654343290000|2022-06-04 11:48:10|938.54|928.04|938.54|928.04|938.54|928.04|938.51|928.01|10
1654343300000|2022-06-04 11:48:20|938.53|928.03|938.41|927.91|938.54|928.04|938.41|927.91|6
1654343310000|2022-06-04 11:48:30|938.32|927.82|938.26|927.76|938.4|927.9|938.26|927.76|12
1654343320000|2022-06-04 11:48:40|937.93|927.43|938.25|927.75|938.25|927.75|937.93|927.43|10
1654343330000|2022-06-04 11:48:50|938.24|927.74|938.3|927.8|938.3|927.8|938.18|927.68|4
1654343340000|2022-06-04 11:49:00|938.34|927.84|938.11|927.61|938.35|927.85|938.11|927.61|13
1654343350000|2022-06-04 11:49:10|938.21|927.71|938.33|927.83|938.33|927.83|938.21|927.71|7
1654343360000|2022-06-04 11:49:20|938.28|927.78|939.18|928.68|939.18|928.68|938.28|927.78|16
1654343370000|2022-06-04 11:49:30|939.22|928.72|939.2|928.7|939.4|928.9|939.15|928.65|11
1654343380000|2022-06-04 11:49:40|939.1|928.6|939.07|928.57|939.12|928.62|939.04|928.54|5
1654343390000|2022-06-04 11:49:50|939.04|928.54|939|928.5|939.04|928.54|938.98|928.48|3
1654343400000|2022-06-04 11:50:00|939.07|928.57|939.07|928.57|939.07|928.57|939.01|928.51|3
1654343410000|2022-06-04 11:50:10|939.01|928.51|938.54|928.04|939.01|928.51|938.54|928.04|18
1654343420000|2022-06-04 11:50:20|938.65|928.15|938.53|928.03|938.65|928.15|938.53|928.03|11
1654343430000|2022-06-04 11:50:30|938.54|928.04|938.59|928.09|938.59|928.09|938.46|927.96|8
1654343440000|2022-06-04 11:50:40|938.58|928.08|938.93|928.43|938.93|928.43|938.23|927.73|15
1654343450000|2022-06-04 11:50:50|938.94|928.44|938.98|928.48|938.98|928.48|938.92|928.42|16
1654343460000|2022-06-04 11:51:00|938.96|928.46|936.11|925.61|938.96|928.46|936.08|925.58|36
1654343470000|2022-06-04 11:51:10|936.32|925.82|936.15|925.65|936.64|926.14|935.92|925.42|32
1654343480000|2022-06-04 11:51:20|936.16|925.66|935.86|925.36|936.23|925.73|935.86|925.36|25
1654343490000|2022-06-04 11:51:30|935.87|925.37|935.45|924.95|935.87|925.37|935.36|924.86|24
1654343500000|2022-06-04 11:51:40|935.46|924.96|935.62|925.12|935.77|925.27|935.46|924.96|21
1654343510000|2022-06-04 11:51:50|935.6|925.1|935.6|925.1|935.61|925.11|935.37|924.87|22
1654343520000|2022-06-04 11:52:00|935.61|925.11|935.55|925.05|935.63|925.13|935.44|924.94|20
1654343530000|2022-06-04 11:52:10|935.53|925.03|935.65|925.15|935.73|925.23|935.49|924.99|15
1654343540000|2022-06-04 11:52:20|935.62|925.12|935.81|925.31|935.82|925.32|935.58|925.08|9
1654343550000|2022-06-04 11:52:30|935.74|925.24|936.12|925.62|936.79|926.29|935.73|925.23|29
1654343560000|2022-06-04 11:52:40|936.06|925.56|936.32|925.82|936.52|926.02|936.02|925.52|26
1654343570000|2022-06-04 11:52:50|936.28|925.78|936.23|925.73|936.41|925.91|936.02|925.52|16
1654343580000|2022-06-04 11:53:00|936.13|925.63|935.55|925.05|936.14|925.64|935.44|924.94|22
1654343590000|2022-06-04 11:53:10|935.56|925.06|935.61|925.11|935.67|925.17|935.54|925.04|19
1654343600000|2022-06-04 11:53:20|935.58|925.08|935.82|925.32|935.82|925.32|935.55|925.05|19
1654343610000|2022-06-04 11:53:30|935.84|925.34|935.62|925.12|935.84|925.34|935.6|925.1|18
1654343620000|2022-06-04 11:53:40|935.64|925.14|935.97|925.47|935.97|925.47|935.56|925.06|15
1654343630000|2022-06-04 11:53:50|935.95|925.45|935.74|925.24|935.95|925.45|935.62|925.12|19
1654343640000|2022-06-04 11:54:00|935.7|925.2|935.77|925.27|935.83|925.33|935.7|925.2|8
1654343650000|2022-06-04 11:54:10|935.81|925.31|936.04|925.54|936.06|925.56|935.81|925.31|7
1654343660000|2022-06-04 11:54:20|936.05|925.55|936.61|926.11|936.61|926.11|936.05|925.55|14
1654343670000|2022-06-04 11:54:30|936.79|926.29|935.99|925.49|936.82|926.32|935.99|925.49|13
1654343680000|2022-06-04 11:54:40|936.43|925.93|936.18|925.68|936.49|925.99|936.01|925.51|18
1654343690000|2022-06-04 11:54:50|936.2|925.7|936.19|925.69|936.2|925.7|936.06|925.56|16
1654343700000|2022-06-04 11:55:00|936.2|925.7|936.31|925.81|936.33|925.83|936.2|925.7|6
1654343710000|2022-06-04 11:55:10|936.34|925.84|936.4|925.9|936.4|925.9|936.29|925.79|14
1654343720000|2022-06-04 11:55:20|936.41|925.91|936.48|925.98|936.48|925.98|936.37|925.87|7
1654343730000|2022-06-04 11:55:30|936.46|925.96|936.48|925.98|936.54|926.04|936.33|925.83|15
1654343740000|2022-06-04 11:55:40|936.49|925.99|936.53|926.03|936.59|926.09|936.45|925.95|15
1654343750000|2022-06-04 11:55:50|936.52|926.02|936.99|926.49|936.99|926.49|936.52|926.02|17
1654343760000|2022-06-04 11:56:00|937.02|926.52|937.33|926.83|937.33|926.83|936.88|926.38|20
1654343770000|2022-06-04 11:56:10|937.34|926.84|937.41|926.91|937.42|926.92|937.34|926.84|6
1654343780000|2022-06-04 11:56:20|937.49|926.99|937.4|926.9|937.49|926.99|937.33|926.83|6
1654343790000|2022-06-04 11:56:30|937.33|926.83|936.4|925.9|937.39|926.89|936.4|925.9|21
1654343800000|2022-06-04 11:56:40|936.52|926.02|936.61|926.11|936.61|926.11|936.4|925.9|13
1654343810000|2022-06-04 11:56:50|936.59|926.09|936.83|926.33|936.86|926.36|936.51|926.01|21
1654343820000|2022-06-04 11:57:00|936.94|926.44|937.54|927.04|937.54|927.04|936.83|926.33|11
1654343830000|2022-06-04 11:57:10|937.48|926.98|937.55|927.05|937.55|927.05|937.48|926.98|2
1654343840000|2022-06-04 11:57:20|937.53|927.03|937.7|927.2|937.73|927.23|937.51|927.01|15
1654343850000|2022-06-04 11:57:30|937.75|927.25|937.75|927.25|937.76|927.26|937.61|927.11|13
1654343860000|2022-06-04 11:57:40|937.77|927.27|937.68|927.18|937.8|927.3|937.64|927.14|9
1654343870000|2022-06-04 11:57:50|937.76|927.26|937.87|927.37|938.4|927.9|937.69|927.19|21
1654343880000|2022-06-04 11:58:00|937.91|927.41|937.71|927.21|937.98|927.48|937.61|927.11|21
1654343890000|2022-06-04 11:58:10|937.72|927.22|937.38|926.88|937.72|927.22|937.37|926.87|18
1654343900000|2022-06-04 11:58:20|937.46|926.96|937.46|926.96|937.46|926.96|937.26|926.76|14
1654343910000|2022-06-04 11:58:30|937.52|927.02|937.44|926.94|937.52|927.02|937.42|926.92|7
1654343920000|2022-06-04 11:58:40|937.45|926.95|937.52|927.02|937.54|927.04|937.45|926.95|9
1654343930000|2022-06-04 11:58:50|937.59|927.09|937.59|927.09|937.68|927.18|937.5|927|11
1654343940000|2022-06-04 11:59:00|937.58|927.08|937.18|926.68|937.59|927.09|937.18|926.68|18
1654343950000|2022-06-04 11:59:10|937.09|926.59|936.57|926.07|937.18|926.68|936.39|925.89|22
1654343960000|2022-06-04 11:59:20|936.59|926.09|937.12|926.62|937.12|926.62|936.59|926.09|16
1654343970000|2022-06-04 11:59:30|937.13|926.63|936.69|926.19|937.14|926.64|936.56|926.06|13
1654343980000|2022-06-04 11:59:40|936.65|926.15|937.37|926.87|937.37|926.87|936.55|926.05|10
1654343990000|2022-06-04 11:59:50|937.34|926.84|937.41|926.91|937.41|926.91|937.28|926.78|11
1654344000000|2022-06-04 12:00:00|937.39|926.89|937.5|927|937.6|927.1|937.39|926.89|17
1654344010000|2022-06-04 12:00:10|937.47|926.97|936.7|926.2|937.54|927.04|936.57|926.07|26
1654344020000|2022-06-04 12:00:20|936.6|926.1|935.93|925.43|936.6|926.1|935.93|925.43|19
1654344030000|2022-06-04 12:00:30|935.96|925.46|935.59|925.09|935.97|925.47|935.51|925.01|21
1654344040000|2022-06-04 12:00:40|935.75|925.25|936.28|925.78|936.39|925.89|935.58|925.08|27
1654344050000|2022-06-04 12:00:50|936.4|925.9|936.26|925.76|936.4|925.9|936.26|925.76|3
1654344060000|2022-06-04 12:01:00|936.13|925.63|935.3|924.8|936.15|925.65|935.3|924.8|19
1654344070000|2022-06-04 12:01:10|935.31|924.81|934.21|923.71|935.32|924.82|934.21|923.71|16
1654344080000|2022-06-04 12:01:20|934.23|923.73|933.3|922.8|934.23|923.73|933.25|922.75|21
1654344090000|2022-06-04 12:01:30|933.42|922.92|933.3|922.8|933.43|922.93|933.3|922.8|11
1654344100000|2022-06-04 12:01:40|933.42|922.92|933.64|923.14|933.66|923.16|933.39|922.89|15
1654344110000|2022-06-04 12:01:50|933.65|923.15|933.74|923.24|933.75|923.25|933.56|923.06|17
1654344120000|2022-06-04 12:02:00|933.73|923.23|934.33|923.83|934.43|923.93|933.62|923.12|15
1654344130000|2022-06-04 12:02:10|934.38|923.88|935.16|924.66|935.2|924.7|934.28|923.78|18
1654344140000|2022-06-04 12:02:20|935.14|924.64|935.75|925.25|935.85|925.35|935.14|924.64|25
1654344150000|2022-06-04 12:02:30|935.67|925.17|936.58|926.08|936.58|926.08|935.38|924.88|19
1654344160000|2022-06-04 12:02:40|936.61|926.11|936.21|925.71|936.72|926.22|936.18|925.68|13
1654344170000|2022-06-04 12:02:50|936.31|925.81|936.99|926.49|936.99|926.49|936.11|925.61|16
1654344180000|2022-06-04 12:03:00|937.03|926.53|937.27|926.77|937.27|926.77|937.03|926.53|8
1654344190000|2022-06-04 12:03:10|937.23|926.73|936.92|926.42|937.25|926.75|936.92|926.42|11
1654344200000|2022-06-04 12:03:20|936.89|926.39|936.65|926.15|936.97|926.47|936.62|926.12|13
1654344210000|2022-06-04 12:03:30|936.77|926.27|937.26|926.76|937.26|926.76|936.77|926.27|19
1654344220000|2022-06-04 12:03:40|937.22|926.72|938.85|928.35|938.85|928.35|937.22|926.72|21
1654344230000|2022-06-04 12:03:50|938.86|928.36|938.15|927.65|938.97|928.47|938.15|927.65|27
1654344240000|2022-06-04 12:04:00|938.13|927.63|936.89|926.39|938.18|927.68|936.64|926.14|27
1654344250000|2022-06-04 12:04:10|936.68|926.18|936.49|925.99|936.94|926.44|936.47|925.97|24
1654344260000|2022-06-04 12:04:20|936.54|926.04|936.86|926.36|936.86|926.36|936.41|925.91|21
1654344270000|2022-06-04 12:04:30|936.85|926.35|937.57|927.07|937.57|927.07|936.83|926.33|16
1654344280000|2022-06-04 12:04:40|937.61|927.11|937.67|927.17|937.72|927.22|937.58|927.08|15
1654344290000|2022-06-04 12:04:50|937.72|927.22|937.56|927.06|938.15|927.65|937.56|927.06|16
1654344300000|2022-06-04 12:05:00|937.43|926.93|937.6|927.1|937.77|927.27|937.43|926.93|18
1654344310000|2022-06-04 12:05:10|937.68|927.18|937.62|927.12|937.69|927.19|937.57|927.07|18
1654344320000|2022-06-04 12:05:20|937.67|927.17|937.56|927.06|937.67|927.17|937.56|927.06|2
1654344330000|2022-06-04 12:05:30|937.5|927|936.66|926.16|937.5|927|936.57|926.07|28
1654344340000|2022-06-04 12:05:40|936.63|926.13|936.67|926.17|936.7|926.2|936.56|926.06|15
1654344350000|2022-06-04 12:05:50|936.54|926.04|936.26|925.76|936.69|926.19|936.26|925.76|14
1654344360000|2022-06-04 12:06:00|936.24|925.74|936.27|925.77|936.27|925.77|936.05|925.55|18
1654344370000|2022-06-04 12:06:10|936.19|925.69|936.14|925.64|936.27|925.77|936.14|925.64|6
1654344380000|2022-06-04 12:06:20|936.13|925.63|934.66|924.16|936.13|925.63|934.43|923.93|32
1654344390000|2022-06-04 12:06:30|934.65|924.15|934.09|923.59|934.65|924.15|934.07|923.57|20
1654344400000|2022-06-04 12:06:40|934.1|923.6|934.05|923.55|934.12|923.62|933.8|923.3|18
1654344410000|2022-06-04 12:06:50|934.08|923.58|932.99|922.49|934.08|923.58|932.93|922.43|24
1654344420000|2022-06-04 12:07:00|932.98|922.48|933.7|923.2|933.79|923.29|932.6|922.1|34
1654344430000|2022-06-04 12:07:10|933.59|923.09|933.7|923.2|933.75|923.25|933.37|922.87|22
1654344440000|2022-06-04 12:07:20|933.65|923.15|933.83|923.33|933.83|923.33|933.65|923.15|4
1654344450000|2022-06-04 12:07:30|933.74|923.24|933.1|922.6|933.74|923.24|932.86|922.36|25
1654344460000|2022-06-04 12:07:40|933.03|922.53|932.51|922.01|933.03|922.53|932.51|922.01|13
1654344470000|2022-06-04 12:07:50|932.54|922.04|932.66|922.16|932.7|922.2|932.51|922.01|12
1654344480000|2022-06-04 12:08:00|932.57|922.07|931.7|921.2|932.57|922.07|931.7|921.2|20
1654344490000|2022-06-04 12:08:10|931.8|921.3|932.07|921.57|932.29|921.79|931.71|921.21|24
1654344500000|2022-06-04 12:08:20|932.08|921.58|931.96|921.46|932.21|921.71|931.93|921.43|15
1654344510000|2022-06-04 12:08:30|931.85|921.35|931.63|921.13|931.85|921.35|931.63|921.13|5
1654344520000|2022-06-04 12:08:40|931.61|921.11|930.43|919.93|931.61|921.11|930.33|919.83|23
1654344530000|2022-06-04 12:08:50|930.46|919.96|930.33|919.83|930.52|920.02|930.33|919.83|15
1654344540000|2022-06-04 12:09:00|930.32|919.82|930.08|919.58|930.33|919.83|929.94|919.44|17
1654344550000|2022-06-04 12:09:10|930.07|919.57|930.05|919.55|930.07|919.57|929.97|919.47|9
1654344560000|2022-06-04 12:09:20|930.06|919.56|931.52|921.02|931.63|921.13|930.06|919.56|28
1654344570000|2022-06-04 12:09:30|931.53|921.03|931.55|921.05|931.69|921.19|931.39|920.89|16
1654344580000|2022-06-04 12:09:40|931.54|921.04|930.75|920.25|931.54|921.04|930.71|920.21|19
1654344590000|2022-06-04 12:09:50|930.74|920.24|930.68|920.18|930.74|920.24|930.63|920.13|5
1654344600000|2022-06-04 12:10:00|930.81|920.31|931.35|920.85|931.39|920.89|930.81|920.31|23
1654344610000|2022-06-04 12:10:10|931.3|920.8|930.81|920.31|931.42|920.92|930.79|920.29|24
1654344620000|2022-06-04 12:10:20|930.8|920.3|930.76|920.26|930.91|920.41|930.59|920.09|22
1654344630000|2022-06-04 12:10:30|930.7|920.2|931.42|920.92|931.42|920.92|930.62|920.12|19
1654344640000|2022-06-04 12:10:40|931.33|920.83|931.13|920.63|931.33|920.83|930.99|920.49|21
1654344650000|2022-06-04 12:10:50|931.12|920.62|931.14|920.64|931.22|920.72|931.08|920.58|20
1654344660000|2022-06-04 12:11:00|931.13|920.63|931.98|921.48|932.03|921.53|931.13|920.63|16
1654344670000|2022-06-04 12:11:10|932.01|921.51|932.46|921.96|932.47|921.97|931.83|921.33|23
1654344680000|2022-06-04 12:11:20|932.53|922.03|931.7|921.2|932.99|922.49|931.69|921.19|31
1654344690000|2022-06-04 12:11:30|931.6|921.1|931.9|921.4|932.03|921.53|931.6|921.1|17
1654344700000|2022-06-04 12:11:40|931.98|921.48|931.74|921.24|931.98|921.48|931.72|921.22|8
1654344710000|2022-06-04 12:11:50|931.73|921.23|932.26|921.76|932.31|921.81|931.73|921.23|21
1654344720000|2022-06-04 12:12:00|932.27|921.77|932.63|922.13|932.75|922.25|932.21|921.71|17
1654344730000|2022-06-04 12:12:10|932.64|922.14|932.82|922.32|932.9|922.4|932.64|922.14|6
1654344740000|2022-06-04 12:12:20|932.83|922.33|933.13|922.63|933.22|922.72|932.8|922.3|13
1654344750000|2022-06-04 12:12:30|933.2|922.7|933.13|922.63|933.2|922.7|933.13|922.63|7
1654344760000|2022-06-04 12:12:40|933.2|922.7|932.67|922.17|933.2|922.7|932.63|922.13|21
1654344770000|2022-06-04 12:12:50|932.6|922.1|932.05|921.55|932.93|922.43|931.93|921.43|21
1654344780000|2022-06-04 12:13:00|932.06|921.56|932.85|922.35|932.87|922.37|932.06|921.56|18
1654344790000|2022-06-04 12:13:10|932.82|922.32|933.02|922.52|933.03|922.53|932.82|922.32|12
1654344800000|2022-06-04 12:13:20|932.98|922.48|933.06|922.56|933.06|922.56|932.96|922.46|12
1654344810000|2022-06-04 12:13:30|933.02|922.52|932.99|922.49|933.06|922.56|932.99|922.49|10
1654344820000|2022-06-04 12:13:40|932.97|922.47|932.98|922.48|933.06|922.56|932.94|922.44|15
1654344830000|2022-06-04 12:13:50|933.04|922.54|933.05|922.55|933.09|922.59|932.98|922.48|9
1654344840000|2022-06-04 12:14:00|932.98|922.48|932.83|922.33|933.09|922.59|932.83|922.33|16
1654344850000|2022-06-04 12:14:10|932.92|922.42|932.82|922.32|932.92|922.42|932.57|922.07|18
1654344860000|2022-06-04 12:14:20|932.74|922.24|932.82|922.32|932.82|922.32|932.74|922.24|5
1654344870000|2022-06-04 12:14:30|932.9|922.4|932.95|922.45|933|922.5|932.9|922.4|4
1654344880000|2022-06-04 12:14:40|933|922.5|932.12|921.62|933|922.5|932.12|921.62|15
1654344890000|2022-06-04 12:14:50|932.1|921.6|932.06|921.56|932.29|921.79|931.76|921.26|19
1654344900000|2022-06-04 12:15:00|932.02|921.52|931.83|921.33|932.02|921.52|931.72|921.22|21
1654344910000|2022-06-04 12:15:10|931.94|921.44|932.39|921.89|932.41|921.91|931.93|921.43|20
1654344920000|2022-06-04 12:15:20|932.41|921.91|932.8|922.3|932.89|922.39|932.41|921.91|13
1654344930000|2022-06-04 12:15:30|932.83|922.33|932.78|922.28|932.95|922.45|932.23|921.73|23
1654344940000|2022-06-04 12:15:40|932.8|922.3|932.74|922.24|932.8|922.3|932.61|922.11|8
1654344950000|2022-06-04 12:15:50|932.73|922.23|931.95|921.45|932.78|922.28|931.93|921.43|13
1654344960000|2022-06-04 12:16:00|932|921.5|932.69|922.19|932.77|922.27|932|921.5|15
1654344970000|2022-06-04 12:16:10|932.77|922.27|932.81|922.31|932.84|922.34|932.66|922.16|12
1654344980000|2022-06-04 12:16:20|932.76|922.26|932.89|922.39|932.98|922.48|932.76|922.26|10
1654344990000|2022-06-04 12:16:30|932.92|922.42|932.81|922.31|932.97|922.47|932.79|922.29|15
1654345000000|2022-06-04 12:16:40|932.87|922.37|932.82|922.32|932.87|922.37|932.75|922.25|7
1654345010000|2022-06-04 12:16:50|932.79|922.29|933.1|922.6|933.17|922.67|932.79|922.29|20
1654345020000|2022-06-04 12:17:00|933.09|922.59|931.95|921.45|933.09|922.59|931.81|921.31|28
1654345030000|2022-06-04 12:17:10|931.96|921.46|931.88|921.38|932.42|921.92|931.88|921.38|24
1654345040000|2022-06-04 12:17:20|931.87|921.37|932.09|921.59|932.2|921.7|931.8|921.3|23
1654345050000|2022-06-04 12:17:30|932.04|921.54|931.77|921.27|932.04|921.54|931.7|921.2|10
1654345060000|2022-06-04 12:17:40|931.71|921.21|931.47|920.97|931.95|921.45|931.4|920.9|25
1654345070000|2022-06-04 12:17:50|931.4|920.9|931.14|920.64|931.72|921.22|931.14|920.64|26
1654345080000|2022-06-04 12:18:00|930.98|920.48|931.86|921.36|931.86|921.36|930.94|920.44|25
1654345090000|2022-06-04 12:18:10|931.89|921.39|931.99|921.49|931.99|921.49|931.77|921.27|10
1654345100000|2022-06-04 12:18:20|932|921.5|932.12|921.62|932.13|921.63|931.97|921.47|16
1654345110000|2022-06-04 12:18:30|932.06|921.56|931.81|921.31|932.08|921.58|931.78|921.28|20
1654345120000|2022-06-04 12:18:40|931.87|921.37|931.86|921.36|931.93|921.43|931.84|921.34|10
1654345130000|2022-06-04 12:18:50|931.92|921.42|931.88|921.38|932.11|921.61|931.88|921.38|14
1654345140000|2022-06-04 12:19:00|931.86|921.36|931.9|921.4|931.95|921.45|931.77|921.27|13
1654345150000|2022-06-04 12:19:10|931.87|921.37|931.71|921.21|931.87|921.37|931.68|921.18|12
1654345160000|2022-06-04 12:19:20|931.7|921.2|931.67|921.17|931.75|921.25|931.36|920.86|23
1654345170000|2022-06-04 12:19:30|931.3|920.8|931.44|920.94|931.46|920.96|931.19|920.69|20
1654345180000|2022-06-04 12:19:40|931.46|920.96|931.56|921.06|931.56|921.06|931.05|920.55|23
1654345190000|2022-06-04 12:19:50|931.57|921.07|931.76|921.26|931.82|921.32|931.56|921.06|16
1654345200000|2022-06-04 12:20:00|931.66|921.16|931.22|920.72|931.66|921.16|931.12|920.62|20
1654345210000|2022-06-04 12:20:10|931.21|920.71|931.05|920.55|931.23|920.73|930.94|920.44|16
1654345220000|2022-06-04 12:20:20|931.04|920.54|931.07|920.57|931.24|920.74|930.97|920.47|14
1654345230000|2022-06-04 12:20:30|931.06|920.56|931.35|920.85|931.41|920.91|930.97|920.47|15
1654345240000|2022-06-04 12:20:40|931.29|920.79|931.63|921.13|931.74|921.24|931.29|920.79|20
1654345250000|2022-06-04 12:20:50|931.73|921.23|931.5|921|931.73|921.23|931.33|920.83|23
1654345260000|2022-06-04 12:21:00|931.42|920.92|931.33|920.83|931.46|920.96|931.12|920.62|18
1654345270000|2022-06-04 12:21:10|931.34|920.84|931.45|920.95|931.5|921|931.09|920.59|29
1654345280000|2022-06-04 12:21:20|931.46|920.96|931.5|921|931.52|921.02|931.39|920.89|13
1654345290000|2022-06-04 12:21:30|931.51|921.01|931.47|920.97|931.51|921.01|931.31|920.81|17
1654345300000|2022-06-04 12:21:40|931.41|920.91|931.56|921.06|931.56|921.06|931.4|920.9|8
1654345310000|2022-06-04 12:21:50|931.47|920.97|931.59|921.09|931.6|921.1|931.47|920.97|16
1654345320000|2022-06-04 12:22:00|931.5|921|931.54|921.04|931.6|921.1|931.46|920.96|16
1654345330000|2022-06-04 12:22:10|931.47|920.97|931.52|921.02|931.53|921.03|931.29|920.79|21
1654345340000|2022-06-04 12:22:20|931.51|921.01|931.32|920.82|931.6|921.1|931.31|920.81|12
1654345350000|2022-06-04 12:22:30|931.26|920.76|931.25|920.75|931.33|920.83|931.25|920.75|7
1654345360000|2022-06-04 12:22:40|931.34|920.84|931.52|921.02|931.52|921.02|931.33|920.83|15
1654345370000|2022-06-04 12:22:50|931.47|920.97|931.49|920.99|931.49|920.99|931.43|920.93|6
1654345380000|2022-06-04 12:23:00|931.46|920.96|932.14|921.64|932.14|921.64|931.46|920.96|13
1654345390000|2022-06-04 12:23:10|932.1|921.6|932.46|921.96|932.46|921.96|931.99|921.49|25
1654345400000|2022-06-04 12:23:20|932.52|922.02|932.51|922.01|932.62|922.12|932.46|921.96|17
1654345410000|2022-06-04 12:23:30|932.52|922.02|931.56|921.06|932.62|922.12|931.52|921.02|23
1654345420000|2022-06-04 12:23:40|931.54|921.04|931.48|920.98|931.59|921.09|931.38|920.88|21
1654345430000|2022-06-04 12:23:50|931.5|921|931.42|920.92|931.62|921.12|931.35|920.85|22
1654345440000|2022-06-04 12:24:00|931.56|921.06|931.46|920.96|931.65|921.15|931.42|920.92|22
1654345450000|2022-06-04 12:24:10|931.45|920.95|931.65|921.15|931.67|921.17|931.45|920.95|17
1654345460000|2022-06-04 12:24:20|931.64|921.14|931.64|921.14|931.66|921.16|931.56|921.06|6
1654345470000|2022-06-04 12:24:30|931.59|921.09|931.58|921.08|931.67|921.17|931.55|921.05|17
1654345480000|2022-06-04 12:24:40|931.59|921.09|931.57|921.07|931.73|921.23|931.56|921.06|13
1654345490000|2022-06-04 12:24:50|931.55|921.05|931.49|920.99|931.55|921.05|931.32|920.82|12
1654345500000|2022-06-04 12:25:00|931.45|920.95|931.85|921.35|931.87|921.37|931.45|920.95|16
1654345510000|2022-06-04 12:25:10|931.84|921.34|932.13|921.63|932.16|921.66|931.59|921.09|16
1654345520000|2022-06-04 12:25:20|932.11|921.61|932.23|921.73|932.26|921.76|931.82|921.32|19
1654345530000|2022-06-04 12:25:30|932.25|921.75|932.2|921.7|932.31|921.81|932.2|921.7|10
1654345540000|2022-06-04 12:25:40|932.08|921.58|932.18|921.68|932.2|921.7|932.08|921.58|7
1654345550000|2022-06-04 12:25:50|932.06|921.56|932.26|921.76|932.26|921.76|932.03|921.53|16
1654345560000|2022-06-04 12:26:00|932.27|921.77|931.97|921.47|932.27|921.77|931.97|921.47|21
1654345570000|2022-06-04 12:26:10|931.95|921.45|931.33|920.83|931.99|921.49|931.19|920.69|21
1654345580000|2022-06-04 12:26:20|931.19|920.69|930.86|920.36|931.29|920.79|930.85|920.35|21
1654345590000|2022-06-04 12:26:30|930.85|920.35|931.14|920.64|931.14|920.64|930.82|920.32|15
1654345600000|2022-06-04 12:26:40|930.99|920.49|930.48|919.98|931.12|920.62|930.48|919.98|13
1654345610000|2022-06-04 12:26:50|930.57|920.07|931.38|920.88|931.49|920.99|930.55|920.05|17
1654345620000|2022-06-04 12:27:00|931.49|920.99|931.47|920.97|931.5|921|930.89|920.39|14
1654345630000|2022-06-04 12:27:10|931.45|920.95|931.39|920.89|931.45|920.95|931.32|920.82|7
1654345640000|2022-06-04 12:27:20|931.5|921|931.4|920.9|931.52|921.02|931.36|920.86|16
1654345650000|2022-06-04 12:27:30|931.41|920.91|931.58|921.08|931.58|921.08|931.41|920.91|9
1654345660000|2022-06-04 12:27:40|931.49|920.99|931.39|920.89|931.51|921.01|931.32|920.82|7
1654345670000|2022-06-04 12:27:50|931.37|920.87|931.59|921.09|931.6|921.1|931.2|920.7|20
1654345680000|2022-06-04 12:28:00|931.58|921.08|931.63|921.13|931.69|921.19|931.58|921.08|14
1654345690000|2022-06-04 12:28:10|931.7|921.2|931.83|921.33|931.86|921.36|931.6|921.1|13
1654345700000|2022-06-04 12:28:20|931.88|921.38|931.74|921.24|931.89|921.39|931.66|921.16|10
1654345710000|2022-06-04 12:28:30|931.71|921.21|931.77|921.27|931.85|921.35|931.7|921.2|11
1654345720000|2022-06-04 12:28:40|931.79|921.29|931.87|921.37|931.93|921.43|931.65|921.15|10
1654345730000|2022-06-04 12:28:50|931.76|921.26|932.04|921.54|932.08|921.58|931.76|921.26|17
1654345740000|2022-06-04 12:29:00|931.96|921.46|932.04|921.54|932.18|921.68|931.96|921.46|17
1654345750000|2022-06-04 12:29:10|932.13|921.63|931.78|921.28|932.13|921.63|931.78|921.28|25
1654345760000|2022-06-04 12:29:20|931.76|921.26|931.35|920.85|931.9|921.4|931.27|920.77|19
1654345770000|2022-06-04 12:29:30|931.34|920.84|931.92|921.42|931.99|921.49|931.34|920.84|12
1654345780000|2022-06-04 12:29:40|931.91|921.41|931.96|921.46|932|921.5|931.66|921.16|18
1654345790000|2022-06-04 12:29:50|931.9|921.4|932.15|921.65|932.17|921.67|931.86|921.36|12
1654345800000|2022-06-04 12:30:00|932.14|921.64|931.26|920.76|932.14|921.64|931.26|920.76|19
1654345810000|2022-06-04 12:30:10|931.23|920.73|931.35|920.85|931.44|920.94|931.23|920.73|13
1654345820000|2022-06-04 12:30:20|931.45|920.95|931.47|920.97|931.47|920.97|931.45|920.95|2
1654345830000|2022-06-04 12:30:30|931.45|920.95|931.37|920.87|931.45|920.95|931.09|920.59|16
1654345840000|2022-06-04 12:30:40|931.33|920.83|931.27|920.77|931.37|920.87|931.27|920.77|3
1654345850000|2022-06-04 12:30:50|931.29|920.79|931.31|920.81|931.41|920.91|931.05|920.55|24
1654345860000|2022-06-04 12:31:00|931.32|920.82|931.33|920.83|931.35|920.85|931.32|920.82|8
1654345870000|2022-06-04 12:31:10|931.32|920.82|931.1|920.6|931.45|920.95|930.94|920.44|18
1654345880000|2022-06-04 12:31:20|931.01|920.51|931.11|920.61|931.11|920.61|931.01|920.51|4
1654345890000|2022-06-04 12:31:30|931.02|920.52|931.12|920.62|931.12|920.62|930.99|920.49|8
1654345900000|2022-06-04 12:31:40|931.13|920.63|931.25|920.75|931.25|920.75|931.09|920.59|5
1654345910000|2022-06-04 12:31:50|931.24|920.74|930.95|920.45|931.32|920.82|930.49|919.99|21
1654345920000|2022-06-04 12:32:00|930.97|920.47|931.15|920.65|931.29|920.79|930.92|920.42|21
1654345930000|2022-06-04 12:32:10|931.14|920.64|931.12|920.62|931.18|920.68|931.02|920.52|10
1654345940000|2022-06-04 12:32:20|931.13|920.63|931.2|920.7|931.2|920.7|931.11|920.61|9
1654345950000|2022-06-04 12:32:30|931.23|920.73|931.14|920.64|931.32|920.82|930.99|920.49|19
1654345960000|2022-06-04 12:32:40|931.18|920.68|931.41|920.91|931.41|920.91|931.18|920.68|11
1654345970000|2022-06-04 12:32:50|931.4|920.9|931.75|921.25|931.75|921.25|931.4|920.9|8
1654345980000|2022-06-04 12:33:00|931.76|921.26|931.52|921.02|931.82|921.32|931.51|921.01|14
1654345990000|2022-06-04 12:33:10|931.46|920.96|931.65|921.15|931.65|921.15|931.4|920.9|12
1654346000000|2022-06-04 12:33:20|931.66|921.16|931.64|921.14|931.66|921.16|931.55|921.05|6
1654346010000|2022-06-04 12:33:30|931.55|921.05|932|921.5|932|921.5|931.51|921.01|20
1654346020000|2022-06-04 12:33:40|931.93|921.43|931.99|921.49|932.05|921.55|931.75|921.25|17
1654346030000|2022-06-04 12:33:50|931.89|921.39|932.07|921.57|932.1|921.6|931.89|921.39|19
1654346040000|2022-06-04 12:34:00|932.09|921.59|932.38|921.88|932.39|921.89|932.08|921.58|16
1654346050000|2022-06-04 12:34:10|932.49|921.99|932.69|922.19|932.69|922.19|932.47|921.97|21
1654346060000|2022-06-04 12:34:20|932.68|922.18|932.56|922.06|932.68|922.18|932.51|922.01|15
1654346070000|2022-06-04 12:34:30|932.57|922.07|931.41|920.91|932.57|922.07|931.27|920.77|27
1654346080000|2022-06-04 12:34:40|931.42|920.92|931.83|921.33|931.83|921.33|931.37|920.87|25
1654346090000|2022-06-04 12:34:50|932|921.5|931.97|921.47|932|921.5|931.79|921.29|18
1654346100000|2022-06-04 12:35:00|931.98|921.48|932.17|921.67|932.41|921.91|931.72|921.22|16
1654346110000|2022-06-04 12:35:10|932.19|921.69|932.14|921.64|932.27|921.77|932.14|921.64|14
1654346120000|2022-06-04 12:35:20|932.19|921.69|932.37|921.87|932.38|921.88|932.19|921.69|11
1654346130000|2022-06-04 12:35:30|932.28|921.78|931.94|921.44|932.35|921.85|931.94|921.44|16
1654346140000|2022-06-04 12:35:40|931.89|921.39|931.9|921.4|931.94|921.44|931.76|921.26|20
1654346150000|2022-06-04 12:35:50|931.98|921.48|931.43|920.93|931.98|921.48|931.3|920.8|15
1654346160000|2022-06-04 12:36:00|931.42|920.92|931.44|920.94|931.44|920.94|931.22|920.72|7
1654346170000|2022-06-04 12:36:10|931.46|920.96|931.54|921.04|931.55|921.05|931.36|920.86|12
1654346180000|2022-06-04 12:36:20|931.48|920.98|931.56|921.06|931.6|921.1|931.47|920.97|16
1654346190000|2022-06-04 12:36:30|931.64|921.14|931.59|921.09|931.64|921.14|931.56|921.06|4
1654346200000|2022-06-04 12:36:40|931.58|921.08|931.21|920.71|931.58|921.08|931.12|920.62|20
1654346210000|2022-06-04 12:36:50|931.2|920.7|931.24|920.74|931.29|920.79|931.07|920.57|11
1654346220000|2022-06-04 12:37:00|931.23|920.73|931.37|920.87|931.37|920.87|931.21|920.71|13
1654346230000|2022-06-04 12:37:10|931.32|920.82|931.51|921.01|931.54|921.04|931.31|920.81|9
1654346240000|2022-06-04 12:37:20|931.43|920.93|931.87|921.37|932|921.5|931.43|920.93|16
1654346250000|2022-06-04 12:37:30|931.86|921.36|931.65|921.15|931.86|921.36|931.53|921.03|19
1654346260000|2022-06-04 12:37:40|931.67|921.17|931.7|921.2|931.71|921.21|931.61|921.11|14
1654346270000|2022-06-04 12:37:50|931.69|921.19|931.68|921.18|931.72|921.22|931.52|921.02|14
1654346280000|2022-06-04 12:38:00|931.64|921.14|931.12|920.62|931.87|921.37|931.11|920.61|18
1654346290000|2022-06-04 12:38:10|931.16|920.66|931.83|921.33|931.83|921.33|931.16|920.66|12
1654346300000|2022-06-04 12:38:20|931.84|921.34|931.3|920.8|931.85|921.35|931.27|920.77|12
1654346310000|2022-06-04 12:38:30|931.29|920.79|931.45|920.95|931.45|920.95|931.24|920.74|7
1654346320000|2022-06-04 12:38:40|931.43|920.93|931.81|921.31|931.81|921.31|931.4|920.9|17
1654346330000|2022-06-04 12:38:50|931.73|921.23|931.52|921.02|931.78|921.28|931.49|920.99|15
1654346340000|2022-06-04 12:39:00|931.51|921.01|931.78|921.28|931.78|921.28|931.44|920.94|16
1654346350000|2022-06-04 12:39:10|931.79|921.29|931.55|921.05|931.83|921.33|931.44|920.94|25
1654346360000|2022-06-04 12:39:20|931.56|921.06|931.34|920.84|931.59|921.09|931.23|920.73|22
1654346370000|2022-06-04 12:39:30|931.35|920.85|931.31|920.81|931.35|920.85|931.2|920.7|14
1654346380000|2022-06-04 12:39:40|931.32|920.82|930.95|920.45|931.32|920.82|930.88|920.38|20
1654346390000|2022-06-04 12:39:50|930.93|920.43|930.97|920.47|930.98|920.48|930.89|920.39|14
1654346400000|2022-06-04 12:40:00|930.98|920.48|931.22|920.72|931.24|920.74|930.91|920.41|13
1654346410000|2022-06-04 12:40:10|931.12|920.62|931.27|920.77|931.29|920.79|930.98|920.48|18
1654346420000|2022-06-04 12:40:20|931.25|920.75|931.12|920.62|931.25|920.75|931.06|920.56|9
1654346430000|2022-06-04 12:40:30|931.14|920.64|930.5|920|931.14|920.64|930.45|919.95|10
1654346440000|2022-06-04 12:40:40|930.48|919.98|930.33|919.83|930.83|920.33|930.33|919.83|24
1654346450000|2022-06-04 12:40:50|930.31|919.81|930.38|919.88|930.39|919.89|930.29|919.79|9
1654346460000|2022-06-04 12:41:00|930.48|919.98|930.32|919.82|930.54|920.04|930.32|919.82|18
1654346470000|2022-06-04 12:41:10|930.31|919.81|930.38|919.88|930.39|919.89|930.31|919.81|5
1654346480000|2022-06-04 12:41:20|930.31|919.81|930.31|919.81|930.31|919.81|930.3|919.8|3
1654346490000|2022-06-04 12:41:30|930.3|919.8|930.28|919.78|930.31|919.81|930.27|919.77|7
1654346500000|2022-06-04 12:41:40|930.27|919.77|929.38|918.88|930.28|919.78|929.38|918.88|20
1654346510000|2022-06-04 12:41:50|929.19|918.69|929.04|918.54|929.57|919.07|929.04|918.54|26
1654346520000|2022-06-04 12:42:00|929.11|918.61|929.22|918.72|929.35|918.85|929.02|918.52|22
1654346530000|2022-06-04 12:42:10|929.23|918.73|929.37|918.87|929.37|918.87|929.2|918.7|9
1654346540000|2022-06-04 12:42:20|929.36|918.86|929.32|918.82|929.55|919.05|929.26|918.76|17
1654346550000|2022-06-04 12:42:30|929.43|918.93|929.45|918.95|929.5|919|929.3|918.8|24
1654346560000|2022-06-04 12:42:40|929.46|918.96|929.41|918.91|929.57|919.07|929.33|918.83|22
1654346570000|2022-06-04 12:42:50|929.43|918.93|929.39|918.89|929.59|919.09|929.32|918.82|22
1654346580000|2022-06-04 12:43:00|929.38|918.88|929.32|918.82|929.59|919.09|929.25|918.75|15
1654346590000|2022-06-04 12:43:10|929.33|918.83|928.8|918.3|929.67|919.17|928.37|917.87|25
1654346600000|2022-06-04 12:43:20|928.84|918.34|929.12|918.62|929.12|918.62|928.66|918.16|27
1654346610000|2022-06-04 12:43:30|929.17|918.67|929.77|919.27|929.77|919.27|929.17|918.67|17
1654346620000|2022-06-04 12:43:40|929.78|919.28|929.7|919.2|929.86|919.36|929.62|919.12|18
1654346630000|2022-06-04 12:43:50|929.72|919.22|929.81|919.31|929.82|919.32|929.72|919.22|5
1654346640000|2022-06-04 12:44:00|929.73|919.23|929.69|919.19|929.82|919.32|929.68|919.18|10
1654346650000|2022-06-04 12:44:10|929.73|919.23|929.7|919.2|929.78|919.28|929.69|919.19|6
1654346660000|2022-06-04 12:44:20|929.64|919.14|929.79|919.29|929.79|919.29|929.64|919.14|6
1654346670000|2022-06-04 12:44:30|929.76|919.26|929.63|919.13|929.91|919.41|929.61|919.11|11
1654346680000|2022-06-04 12:44:40|929.6|919.1|929.67|919.17|929.72|919.22|929.6|919.1|9
1654346690000|2022-06-04 12:44:50|929.65|919.15|929.65|919.15|929.67|919.17|929.65|919.15|5
1654346700000|2022-06-04 12:45:00|929.67|919.17|929.72|919.22|929.81|919.31|929.65|919.15|15
1654346710000|2022-06-04 12:45:10|929.66|919.16|929.77|919.27|929.82|919.32|929.6|919.1|15
1654346720000|2022-06-04 12:45:20|929.78|919.28|929.79|919.29|929.79|919.29|929.77|919.27|6
1654346730000|2022-06-04 12:45:30|929.86|919.36|929.93|919.43|929.94|919.44|929.86|919.36|10
1654346740000|2022-06-04 12:45:40|929.94|919.44|929.92|919.42|929.94|919.44|929.92|919.42|2
1654346750000|2022-06-04 12:45:50|929.9|919.4|929.77|919.27|929.92|919.42|929.71|919.21|13
1654346760000|2022-06-04 12:46:00|929.85|919.35|930.02|919.52|930.02|919.52|929.8|919.3|9
1654346770000|2022-06-04 12:46:10|930.03|919.53|930.41|919.91|930.43|919.93|930.03|919.53|10
1654346780000|2022-06-04 12:46:20|930.47|919.97|930.41|919.91|930.49|919.99|930.4|919.9|7
1654346790000|2022-06-04 12:46:30|930.47|919.97|930.09|919.59|930.58|920.08|929.97|919.47|23
1654346800000|2022-06-04 12:46:40|930.06|919.56|930.29|919.79|930.38|919.88|929.88|919.38|23
1654346810000|2022-06-04 12:46:50|929.97|919.47|930.16|919.66|930.24|919.74|929.87|919.37|19
1654346820000|2022-06-04 12:47:00|930.11|919.61|930.32|919.82|930.32|919.82|929.7|919.2|15
1654346830000|2022-06-04 12:47:10|930.25|919.75|929.8|919.3|930.25|919.75|929.68|919.18|24
1654346840000|2022-06-04 12:47:20|929.81|919.31|930.22|919.72|930.24|919.74|929.81|919.31|20
1654346850000|2022-06-04 12:47:30|930.2|919.7|930.18|919.68|930.3|919.8|930.15|919.65|13
1654346860000|2022-06-04 12:47:40|930.17|919.67|930.17|919.67|930.24|919.74|930.12|919.62|7
1654346870000|2022-06-04 12:47:50|930.16|919.66|929.93|919.43|930.16|919.66|929.92|919.42|7
1654346880000|2022-06-04 12:48:00|930.04|919.54|929.86|919.36|930.05|919.55|929.73|919.23|18
1654346890000|2022-06-04 12:48:10|929.84|919.34|929.69|919.19|929.84|919.34|929.67|919.17|8
1654346900000|2022-06-04 12:48:20|929.8|919.3|929.78|919.28|929.84|919.34|929.72|919.22|9
1654346910000|2022-06-04 12:48:30|929.89|919.39|929.8|919.3|929.91|919.41|929.7|919.2|5
1654346920000|2022-06-04 12:48:40|929.82|919.32|929.36|918.86|929.95|919.45|929.36|918.86|15
1654346930000|2022-06-04 12:48:50|929.35|918.85|929.2|918.7|929.36|918.86|929.2|918.7|4
1654346940000|2022-06-04 12:49:00|929.23|918.73|928.32|917.82|929.27|918.77|928.32|917.82|19
1654346950000|2022-06-04 12:49:10|928.31|917.81|928.74|918.24|928.95|918.45|928.31|917.81|22
1654346960000|2022-06-04 12:49:20|928.73|918.23|928.44|917.94|928.73|918.23|928.38|917.88|15
1654346970000|2022-06-04 12:49:30|928.43|917.93|929.06|918.56|929.1|918.6|928.43|917.93|21
1654346980000|2022-06-04 12:49:40|929.04|918.54|928.9|918.4|929.05|918.55|928.9|918.4|11
1654346990000|2022-06-04 12:49:50|928.89|918.39|929.01|918.51|929.03|918.53|928.87|918.37|11
1654347000000|2022-06-04 12:50:00|929.03|918.53|928.3|917.8|929.03|918.53|928.3|917.8|12
1654347010000|2022-06-04 12:50:10|928.31|917.81|928.29|917.79|928.39|917.89|928.29|917.79|6
1654347020000|2022-06-04 12:50:20|928.38|917.88|928.42|917.92|928.46|917.96|928.3|917.8|12
1654347030000|2022-06-04 12:50:30|928.41|917.91|928.3|917.8|928.41|917.91|928.29|917.79|7
1654347040000|2022-06-04 12:50:40|928.29|917.79|927.82|917.32|928.29|917.79|927.82|917.32|13
1654347050000|2022-06-04 12:50:50|927.81|917.31|926.94|916.44|927.82|917.32|926.94|916.44|22
1654347060000|2022-06-04 12:51:00|926.93|916.43|927.16|916.66|927.16|916.66|926.93|916.43|12
1654347070000|2022-06-04 12:51:10|927.14|916.64|928.02|917.52|928.02|917.52|927.04|916.54|22
1654347080000|2022-06-04 12:51:20|928|917.5|927.99|917.49|928.01|917.51|927.9|917.4|19
1654347090000|2022-06-04 12:51:30|927.98|917.48|928.29|917.79|928.29|917.79|927.98|917.48|16
1654347100000|2022-06-04 12:51:40|928.33|917.83|928.26|917.76|928.7|918.2|928.24|917.74|20
1654347110000|2022-06-04 12:51:50|928.25|917.75|928.48|917.98|928.58|918.08|928.24|917.74|17
1654347120000|2022-06-04 12:52:00|928.45|917.95|927.79|917.29|928.55|918.05|927.69|917.19|24
1654347130000|2022-06-04 12:52:10|927.78|917.28|927.22|916.72|927.78|917.28|927.14|916.64|17
1654347140000|2022-06-04 12:52:20|927.4|916.9|927.18|916.68|927.4|916.9|926.94|916.44|24
1654347150000|2022-06-04 12:52:30|927.22|916.72|927.21|916.71|927.23|916.73|927.15|916.65|12
1654347160000|2022-06-04 12:52:40|927.22|916.72|927.39|916.89|927.47|916.97|927.21|916.71|13
1654347170000|2022-06-04 12:52:50|927.46|916.96|927.23|916.73|927.46|916.96|927.2|916.7|20
1654347180000|2022-06-04 12:53:00|927.21|916.71|927.18|916.68|927.39|916.89|927.18|916.68|12
1654347190000|2022-06-04 12:53:10|927.2|916.7|927.2|916.7|927.2|916.7|927.2|916.7|1
1654347200000|2022-06-04 12:53:20|927.19|916.69|927.17|916.67|927.2|916.7|927.09|916.59|14
1654347210000|2022-06-04 12:53:30|927.18|916.68|927.34|916.84|927.39|916.89|927.18|916.68|22
1654347220000|2022-06-04 12:53:40|927.36|916.86|928.16|917.66|928.18|917.68|927.29|916.79|26
1654347230000|2022-06-04 12:53:50|928.21|917.71|927.7|917.2|928.21|917.71|927.41|916.91|20
1654347240000|2022-06-04 12:54:00|927.71|917.21|927.29|916.79|928.01|917.51|927.29|916.79|20
1654347250000|2022-06-04 12:54:10|927.28|916.78|927.31|916.81|927.31|916.81|927.21|916.71|11
1654347260000|2022-06-04 12:54:20|927.32|916.82|927.32|916.82|927.38|916.88|927.3|916.8|13
1654347270000|2022-06-04 12:54:30|927.35|916.85|928.02|917.52|928.02|917.52|927.35|916.85|15
1654347280000|2022-06-04 12:54:40|928.04|917.54|928.28|917.78|928.28|917.78|927.99|917.49|15
1654347290000|2022-06-04 12:54:50|928.32|917.82|927.99|917.49|928.34|917.84|927.99|917.49|14
1654347300000|2022-06-04 12:55:00|927.98|917.48|928|917.5|928|917.5|927.97|917.47|9
1654347310000|2022-06-04 12:55:10|927.99|917.49|928.11|917.61|928.12|917.62|927.96|917.46|24
1654347320000|2022-06-04 12:55:20|928.12|917.62|928.03|917.53|928.12|917.62|928.01|917.51|7
1654347330000|2022-06-04 12:55:30|928.01|917.51|927.96|917.46|928.08|917.58|927.95|917.45|10
1654347340000|2022-06-04 12:55:40|927.98|917.48|927.85|917.35|927.98|917.48|927.85|917.35|7
1654347350000|2022-06-04 12:55:50|927.87|917.37|927.33|916.83|927.88|917.38|927.31|916.81|14
1654347360000|2022-06-04 12:56:00|927.34|916.84|926.88|916.38|927.34|916.84|926.87|916.37|13
1654347370000|2022-06-04 12:56:10|926.86|916.36|926.44|915.94|926.86|916.36|926.43|915.93|16
1654347380000|2022-06-04 12:56:20|926.43|915.93|926.39|915.89|926.43|915.93|926.38|915.88|10
1654347390000|2022-06-04 12:56:30|926.35|915.85|925.87|915.37|926.35|915.85|925.79|915.29|21
1654347400000|2022-06-04 12:56:40|925.77|915.27|926.25|915.75|926.25|915.75|925.75|915.25|12
1654347410000|2022-06-04 12:56:50|926.26|915.76|927.11|916.61|927.21|916.71|926.23|915.73|29
1654347420000|2022-06-04 12:57:00|927.1|916.6|926.74|916.24|927.1|916.6|926.52|916.02|22
1654347430000|2022-06-04 12:57:10|926.93|916.43|927.54|917.04|927.54|917.04|926.93|916.43|21
1654347440000|2022-06-04 12:57:20|927.46|916.96|927.8|917.3|927.8|917.3|927.46|916.96|16
1654347450000|2022-06-04 12:57:30|927.75|917.25|927.74|917.24|927.75|917.25|927.74|917.24|2
1654347460000|2022-06-04 12:57:40|927.78|917.28|927.74|917.24|927.78|917.28|927.74|917.24|6
1654347470000|2022-06-04 12:57:50|927.75|917.25|927.96|917.46|927.97|917.47|927.74|917.24|7
1654347480000|2022-06-04 12:58:00|928|917.5|928.32|917.82|928.34|917.84|927.96|917.46|22
1654347490000|2022-06-04 12:58:10|928.35|917.85|928.79|918.29|928.81|918.31|928.29|917.79|29
1654347500000|2022-06-04 12:58:20|928.71|918.21|928.58|918.08|928.79|918.29|928.55|918.05|17
1654347510000|2022-06-04 12:58:30|928.61|918.11|928.6|918.1|928.66|918.16|928.5|918|19
1654347520000|2022-06-04 12:58:40|928.65|918.15|928.55|918.05|928.72|918.22|928.55|918.05|10
1654347530000|2022-06-04 12:58:50|928.54|918.04|928.31|917.81|928.64|918.14|928.31|917.81|19
1654347540000|2022-06-04 12:59:00|928.37|917.87|928.21|917.71|928.57|918.07|928.17|917.67|20
1654347550000|2022-06-04 12:59:10|927.82|917.32|927.61|917.11|927.82|917.32|927.46|916.96|13
1654347560000|2022-06-04 12:59:20|927.51|917.01|927.82|917.32|927.82|917.32|927.51|917.01|15
1654347570000|2022-06-04 12:59:30|927.68|917.18|928.41|917.91|928.45|917.95|927.68|917.18|16
1654347580000|2022-06-04 12:59:40|928.4|917.9|928.17|917.67|928.4|917.9|928.17|917.67|12
1654347590000|2022-06-04 12:59:50|928.22|917.72|928.22|917.72|928.22|917.72|928.07|917.57|13
1654347600000|2022-06-04 13:00:00|928.23|917.73|927.22|916.72|928.32|917.82|927.22|916.72|28
1654347610000|2022-06-04 13:00:10|927.23|916.73|928.46|917.96|928.46|917.96|927.22|916.72|23
1654347620000|2022-06-04 13:00:20|928.47|917.97|928.43|917.93|928.51|918.01|928.28|917.78|25
1654347630000|2022-06-04 13:00:30|928.44|917.94|928.37|917.87|928.46|917.96|928.29|917.79|13
1654347640000|2022-06-04 13:00:40|928.34|917.84|928.76|918.26|928.76|918.26|928.33|917.83|13
1654347650000|2022-06-04 13:00:50|928.83|918.33|929.22|918.72|929.26|918.76|928.82|918.32|29
1654347660000|2022-06-04 13:01:00|929.21|918.71|928.47|917.97|929.32|918.82|928.45|917.95|29
1654347670000|2022-06-04 13:01:10|928.46|917.96|928.46|917.96|928.66|918.16|928.37|917.87|13
1654347680000|2022-06-04 13:01:20|928.51|918.01|928.55|918.05|928.58|918.08|928.31|917.81|26
1654347690000|2022-06-04 13:01:30|928.62|918.12|928.59|918.09|928.62|918.12|928.51|918.01|13
1654347700000|2022-06-04 13:01:40|928.69|918.19|928.8|918.3|928.8|918.3|928.57|918.07|12
1654347710000|2022-06-04 13:01:50|928.84|918.34|928.55|918.05|928.87|918.37|928.55|918.05|11
1654347720000|2022-06-04 13:02:00|928.68|918.18|928.86|918.36|928.87|918.37|928.41|917.91|25
1654347730000|2022-06-04 13:02:10|928.81|918.31|929.35|918.85|929.43|918.93|928.81|918.31|17
1654347740000|2022-06-04 13:02:20|929.45|918.95|929.55|919.05|929.6|919.1|929.45|918.95|24
1654347750000|2022-06-04 13:02:30|929.5|919|929.66|919.16|929.66|919.16|929.47|918.97|13
1654347760000|2022-06-04 13:02:40|929.63|919.13|929.62|919.12|929.69|919.19|929.43|918.93|15
1654347770000|2022-06-04 13:02:50|929.58|919.08|929.76|919.26|929.8|919.3|929.58|919.08|13
1654347780000|2022-06-04 13:03:00|929.78|919.28|930.5|920|930.53|920.03|929.72|919.22|25
1654347790000|2022-06-04 13:03:10|930.53|920.03|930.54|920.04|930.59|920.09|930.25|919.75|25
1654347800000|2022-06-04 13:03:20|930.51|920.01|931.52|921.02|931.57|921.07|930.51|920.01|23
1654347810000|2022-06-04 13:03:30|931.59|921.09|931.36|920.86|931.86|921.36|931.36|920.86|28
1654347820000|2022-06-04 13:03:40|931.4|920.9|931.68|921.18|931.69|921.19|931.3|920.8|25
1654347830000|2022-06-04 13:03:50|931.72|921.22|932.58|922.08|932.58|922.08|931.72|921.22|28
1654347840000|2022-06-04 13:04:00|932.52|922.02|933.28|922.78|933.37|922.87|932.52|922.02|28
1654347850000|2022-06-04 13:04:10|933.32|922.82|932.62|922.12|933.32|922.82|932.6|922.1|20
1654347860000|2022-06-04 13:04:20|932.52|922.02|931.99|921.49|932.68|922.18|931.99|921.49|25
1654347870000|2022-06-04 13:04:30|931.79|921.29|931.71|921.21|931.79|921.29|931.57|921.07|20
1654347880000|2022-06-04 13:04:40|931.85|921.35|932.55|922.05|932.57|922.07|931.71|921.21|26
1654347890000|2022-06-04 13:04:50|932.61|922.11|932.52|922.02|932.84|922.34|932.46|921.96|24
1654347900000|2022-06-04 13:05:00|932.63|922.13|931.7|921.2|932.74|922.24|931.67|921.17|35
1654347910000|2022-06-04 13:05:10|931.71|921.21|931.5|921|931.71|921.21|931.43|920.93|27
1654347920000|2022-06-04 13:05:20|931.49|920.99|931.43|920.93|931.57|921.07|931.43|920.93|11
1654347930000|2022-06-04 13:05:30|931.35|920.85|931.08|920.58|931.55|921.05|931.08|920.58|26
1654347940000|2022-06-04 13:05:40|931.07|920.57|931.77|921.27|931.77|921.27|931.04|920.54|22
1654347950000|2022-06-04 13:05:50|931.76|921.26|931.66|921.16|931.76|921.26|931.49|920.99|15
1654347960000|2022-06-04 13:06:00|931.67|921.17|932.29|921.79|932.29|921.79|931.45|920.95|23
1654347970000|2022-06-04 13:06:10|932.31|921.81|932.54|922.04|932.64|922.14|932.23|921.73|16
1654347980000|2022-06-04 13:06:20|932.63|922.13|932.48|921.98|932.65|922.15|932.47|921.97|14
1654347990000|2022-06-04 13:06:30|932.49|921.99|932.61|922.11|932.63|922.13|932.48|921.98|17
1654348000000|2022-06-04 13:06:40|932.6|922.1|932.61|922.11|932.7|922.2|932.48|921.98|17
1654348010000|2022-06-04 13:06:50|932.52|922.02|932.52|922.02|932.63|922.13|932.52|922.02|11
1654348020000|2022-06-04 13:07:00|932.72|922.22|935.29|924.79|935.5|925|932.72|922.22|30
1654348030000|2022-06-04 13:07:10|935.31|924.81|934.86|924.36|936.07|925.57|934.84|924.34|31
1654348040000|2022-06-04 13:07:20|934.83|924.33|934.56|924.06|935.03|924.53|934.28|923.78|25
1654348050000|2022-06-04 13:07:30|934.49|923.99|934.92|924.42|934.92|924.42|934.46|923.96|23
1654348060000|2022-06-04 13:07:40|934.91|924.41|935.61|925.11|935.61|925.11|934.89|924.39|17
1654348070000|2022-06-04 13:07:50|935.64|925.14|935.04|924.54|935.64|925.14|935.02|924.52|18
1654348080000|2022-06-04 13:08:00|935.02|924.52|934.89|924.39|935.02|924.52|934.78|924.28|20
1654348090000|2022-06-04 13:08:10|934.88|924.38|934.88|924.38|934.91|924.41|934.82|924.32|10
1654348100000|2022-06-04 13:08:20|934.94|924.44|934.54|924.04|934.94|924.44|934.54|924.04|12
1654348110000|2022-06-04 13:08:30|934.53|924.03|934.75|924.25|934.75|924.25|934.43|923.93|25
1654348120000|2022-06-04 13:08:40|934.76|924.26|934.69|924.19|934.76|924.26|934.69|924.19|7
1654348130000|2022-06-04 13:08:50|934.72|924.22|934.33|923.83|934.79|924.29|934.33|923.83|24
1654348140000|2022-06-04 13:09:00|934.32|923.82|934.2|923.7|934.32|923.82|934.18|923.68|9
1654348150000|2022-06-04 13:09:10|934.19|923.69|934.18|923.68|934.21|923.71|934.17|923.67|7
1654348160000|2022-06-04 13:09:20|934.17|923.67|934.04|923.54|934.17|923.67|934.03|923.53|9
1654348170000|2022-06-04 13:09:30|934.06|923.56|934.17|923.67|934.18|923.68|934.06|923.56|14
1654348180000|2022-06-04 13:09:40|934.16|923.66|934.15|923.65|934.18|923.68|934.14|923.64|5
1654348190000|2022-06-04 13:09:50|934.16|923.66|934.17|923.67|934.19|923.69|934.15|923.65|5
1654348200000|2022-06-04 13:10:00|934.16|923.66|934.16|923.66|934.17|923.67|934.16|923.66|3
1654348210000|2022-06-04 13:10:10|933.72|923.22|933.78|923.28|933.78|923.28|933.71|923.21|6
1654348220000|2022-06-04 13:10:20|933.79|923.29|934.62|924.12|934.64|924.14|933.78|923.28|17
1654348230000|2022-06-04 13:10:30|934.58|924.08|934.66|924.16|934.66|924.16|934.34|923.84|23
1654348240000|2022-06-04 13:10:40|934.65|924.15|934.58|924.08|934.65|924.15|934.5|924|12
1654348250000|2022-06-04 13:10:50|934.59|924.09|934.63|924.13|934.7|924.2|934.46|923.96|14
1654348260000|2022-06-04 13:11:00|934.7|924.2|934.62|924.12|934.73|924.23|934.6|924.1|13
1654348270000|2022-06-04 13:11:10|934.7|924.2|934.4|923.9|934.89|924.39|934.33|923.83|23
1654348280000|2022-06-04 13:11:20|934.39|923.89|933.63|923.13|934.49|923.99|933.62|923.12|20
1654348290000|2022-06-04 13:11:30|933.76|923.26|933.88|923.38|933.88|923.38|933.63|923.13|9
1654348300000|2022-06-04 13:11:40|933.79|923.29|933.78|923.28|933.98|923.48|933.78|923.28|6
1654348310000|2022-06-04 13:11:50|933.87|923.37|933.78|923.28|933.87|923.37|933.78|923.28|8
1654348320000|2022-06-04 13:12:00|933.85|923.35|933|922.5|933.91|923.41|933|922.5|14
1654348330000|2022-06-04 13:12:10|933.05|922.55|932.55|922.05|933.12|922.62|932.55|922.05|16
1654348340000|2022-06-04 13:12:20|932.59|922.09|932.87|922.37|932.87|922.37|932.53|922.03|18
1654348350000|2022-06-04 13:12:30|932.95|922.45|932.88|922.38|932.95|922.45|932.83|922.33|9
1654348360000|2022-06-04 13:12:40|932.85|922.35|932.88|922.38|932.88|922.38|932.85|922.35|4
1654348370000|2022-06-04 13:12:50|932.85|922.35|932.67|922.17|932.85|922.35|932.67|922.17|5
1654348380000|2022-06-04 13:13:00|932.8|922.3|932.79|922.29|932.8|922.3|932.66|922.16|13
1654348390000|2022-06-04 13:13:10|932.83|922.33|932.84|922.34|932.84|922.34|932.65|922.15|8
1654348400000|2022-06-04 13:13:20|932.78|922.28|934.17|923.67|934.17|923.67|932.78|922.28|21
1654348410000|2022-06-04 13:13:30|934.25|923.75|934.5|924|934.51|924.01|934.25|923.75|20
1654348420000|2022-06-04 13:13:40|934.44|923.94|934.52|924.02|934.59|924.09|934.44|923.94|12
1654348430000|2022-06-04 13:13:50|934.66|924.16|934.52|924.02|934.82|924.32|934.52|924.02|18
1654348440000|2022-06-04 13:14:00|934.32|923.82|934.78|924.28|934.78|924.28|934.04|923.54|26
1654348450000|2022-06-04 13:14:10|934.76|924.26|934.89|924.39|935.28|924.78|934.67|924.17|23
1654348460000|2022-06-04 13:14:20|934.94|924.44|934.79|924.29|934.99|924.49|934.29|923.79|14
1654348470000|2022-06-04 13:14:30|934.78|924.28|934.74|924.24|934.78|924.28|934.74|924.24|4
1654348480000|2022-06-04 13:14:40|934.76|924.26|934.69|924.19|934.76|924.26|934.61|924.11|10
1654348490000|2022-06-04 13:14:50|934.68|924.18|934.69|924.19|934.69|924.19|934.66|924.16|5
1654348500000|2022-06-04 13:15:00|934.59|924.09|934.71|924.21|934.73|924.23|934.44|923.94|14
1654348510000|2022-06-04 13:15:10|934.7|924.2|934.76|924.26|934.76|924.26|934.35|923.85|21
1654348520000|2022-06-04 13:15:20|934.77|924.27|934.49|923.99|934.77|924.27|934.47|923.97|12
1654348530000|2022-06-04 13:15:30|934.38|923.88|934.49|923.99|934.49|923.99|934.38|923.88|10
1654348540000|2022-06-04 13:15:40|934.39|923.89|934.39|923.89|934.49|923.99|934.38|923.88|5
1654348550000|2022-06-04 13:15:50|934.38|923.88|934.18|923.68|934.38|923.88|934.14|923.64|9
1654348560000|2022-06-04 13:16:00|934.17|923.67|934.07|923.57|934.19|923.69|934.07|923.57|6
1654348570000|2022-06-04 13:16:10|934.06|923.56|933.88|923.38|934.14|923.64|933.49|922.99|23
1654348580000|2022-06-04 13:16:20|933.91|923.41|933.57|923.07|933.91|923.41|933.48|922.98|19
1654348590000|2022-06-04 13:16:30|933.58|923.08|933.46|922.96|933.58|923.08|933.17|922.67|23
1654348600000|2022-06-04 13:16:40|933.45|922.95|933.47|922.97|933.68|923.18|933.45|922.95|11
1654348610000|2022-06-04 13:16:50|933.48|922.98|933.61|923.11|933.61|923.11|933.37|922.87|14
1654348620000|2022-06-04 13:17:00|933.6|923.1|934.44|923.94|934.44|923.94|933.6|923.1|27
1654348630000|2022-06-04 13:17:10|934.39|923.89|934.81|924.31|934.81|924.31|934.39|923.89|20
1654348640000|2022-06-04 13:17:20|934.9|924.4|936.37|925.87|936.53|926.03|934.9|924.4|27
1654348650000|2022-06-04 13:17:30|936.45|925.95|935.65|925.15|936.52|926.02|935.38|924.88|25
1654348660000|2022-06-04 13:17:40|935.69|925.19|935.49|924.99|935.7|925.2|935.49|924.99|6
1654348670000|2022-06-04 13:17:50|935.44|924.94|934.69|924.19|935.49|924.99|934.69|924.19|26
1654348680000|2022-06-04 13:18:00|934.63|924.13|934.88|924.38|935.29|924.79|934.45|923.95|26
1654348690000|2022-06-04 13:18:10|934.76|924.26|935.36|924.86|935.36|924.86|934.75|924.25|29
1654348700000|2022-06-04 13:18:20|935.34|924.84|934.74|924.24|935.34|924.84|934.47|923.97|21
1654348710000|2022-06-04 13:18:30|934.78|924.28|934.88|924.38|934.9|924.4|934.67|924.17|19
1654348720000|2022-06-04 13:18:40|934.73|924.23|934.86|924.36|934.86|924.36|934.66|924.16|10
1654348730000|2022-06-04 13:18:50|934.82|924.32|935.36|924.86|935.48|924.98|934.82|924.32|19
1654348740000|2022-06-04 13:19:00|935.3|924.8|935.77|925.27|935.86|925.36|935.3|924.8|13
1654348750000|2022-06-04 13:19:10|935.8|925.3|935.84|925.34|935.87|925.37|935.51|925.01|22
1654348760000|2022-06-04 13:19:20|935.86|925.36|935.63|925.13|935.86|925.36|935.63|925.13|6
1654348770000|2022-06-04 13:19:30|935.62|925.12|935.65|925.15|935.66|925.16|935.33|924.83|18
1654348780000|2022-06-04 13:19:40|935.62|925.12|935.49|924.99|935.74|925.24|935.4|924.9|16
1654348790000|2022-06-04 13:19:50|935.5|925|935.54|925.04|935.59|925.09|935.36|924.86|10
1654348800000|2022-06-04 13:20:00|935.61|925.11|935.52|925.02|935.62|925.12|935.36|924.86|18
1654348810000|2022-06-04 13:20:10|936.5|926|936.94|926.44|937.02|926.52|936.5|926|13
1654348820000|2022-06-04 13:20:20|936.95|926.45|936.75|926.25|937.02|926.52|936.7|926.2|14
1654348830000|2022-06-04 13:20:30|936.74|926.24|936.53|926.03|936.79|926.29|936.29|925.79|23
1654348840000|2022-06-04 13:20:40|936.52|926.02|936.42|925.92|936.52|926.02|936.37|925.87|13
1654348850000|2022-06-04 13:20:50|936.43|925.93|936.58|926.08|936.58|926.08|936.43|925.93|6
1654348860000|2022-06-04 13:21:00|936.6|926.1|936.53|926.03|936.6|926.1|936.5|926|5
1654348870000|2022-06-04 13:21:10|936.65|926.15|936.42|925.92|936.77|926.27|936.41|925.91|14
1654348880000|2022-06-04 13:21:20|936.55|926.05|936.34|925.84|936.64|926.14|936.34|925.84|12
1654348890000|2022-06-04 13:21:30|936.29|925.79|936.29|925.79|936.44|925.94|936.29|925.79|7
1654348900000|2022-06-04 13:21:40|936.27|925.77|936.43|925.93|936.53|926.03|936.26|925.76|11
1654348910000|2022-06-04 13:21:50|936.42|925.92|936.27|925.77|936.42|925.92|936.17|925.67|18
1654348920000|2022-06-04 13:22:00|936.18|925.68|935.67|925.17|936.33|925.83|935.67|925.17|22
1654348930000|2022-06-04 13:22:10|935.64|925.14|935.85|925.35|935.91|925.41|935.45|924.95|24
1654348940000|2022-06-04 13:22:20|935.84|925.34|935.82|925.32|935.86|925.36|935.74|925.24|8
1654348950000|2022-06-04 13:22:30|935.7|925.2|935.45|924.95|935.82|925.32|935.45|924.95|10
1654348960000|2022-06-04 13:22:40|935.44|924.94|935.63|925.13|935.72|925.22|935.44|924.94|11
1654348970000|2022-06-04 13:22:50|935.6|925.1|935.65|925.15|935.74|925.24|935.56|925.06|16
1654348980000|2022-06-04 13:23:00|935.73|925.23|935.46|924.96|935.73|925.23|935.46|924.96|5
1654348990000|2022-06-04 13:23:10|935.45|924.95|935.67|925.17|935.73|925.23|935.44|924.94|17
1654349000000|2022-06-04 13:23:20|935.72|925.22|935.67|925.17|935.72|925.22|935.66|925.16|9
1654349010000|2022-06-04 13:23:30|935.66|925.16|935.7|925.2|935.72|925.22|935.66|925.16|7
1654349020000|2022-06-04 13:23:40|935.69|925.19|935.44|924.94|935.71|925.21|935.44|924.94|10
1654349030000|2022-06-04 13:23:50|935.52|925.02|935.15|924.65|935.52|925.02|935.09|924.59|17
1654349040000|2022-06-04 13:24:00|935.14|924.64|935.48|924.98|935.49|924.99|934.83|924.33|19
1654349050000|2022-06-04 13:24:10|935.43|924.93|935.48|924.98|935.51|925.01|935.43|924.93|7
1654349060000|2022-06-04 13:24:20|935.47|924.97|935.46|924.96|935.51|925.01|935.46|924.96|4
1654349070000|2022-06-04 13:24:30|935.5|925|935.69|925.19|935.74|925.24|935.43|924.93|13
1654349080000|2022-06-04 13:24:40|935.75|925.25|935.4|924.9|935.82|925.32|935.38|924.88|16
1654349090000|2022-06-04 13:24:50|935.38|924.88|935.36|924.86|935.44|924.94|935.36|924.86|10
1654349100000|2022-06-04 13:25:00|935.37|924.87|935.39|924.89|935.65|925.15|934.96|924.46|27
1654349110000|2022-06-04 13:25:10|935.4|924.9|935.41|924.91|935.47|924.97|935|924.5|15
1654349120000|2022-06-04 13:25:20|935.31|924.81|935.25|924.75|935.31|924.81|935.25|924.75|13
1654349130000|2022-06-04 13:25:30|935.12|924.62|935.32|924.82|935.37|924.87|935|924.5|22
1654349140000|2022-06-04 13:25:40|935.31|924.81|935.28|924.78|935.32|924.82|935.27|924.77|9
1654349150000|2022-06-04 13:25:50|935.29|924.79|935.32|924.82|935.32|924.82|935.03|924.53|10
1654349160000|2022-06-04 13:26:00|935.31|924.81|935.46|924.96|935.53|925.03|935.19|924.69|17
1654349170000|2022-06-04 13:26:10|935.39|924.89|935.58|925.08|935.58|925.08|935.31|924.81|13
1654349180000|2022-06-04 13:26:20|935.57|925.07|935.56|925.06|935.57|925.07|935.55|925.05|5
1654349190000|2022-06-04 13:26:30|935.54|925.04|936.81|926.31|936.81|926.31|935.43|924.93|19
1654349200000|2022-06-04 13:26:40|936.78|926.28|936.8|926.3|936.89|926.39|936.69|926.19|13
1654349210000|2022-06-04 13:26:50|936.74|926.24|936.9|926.4|936.91|926.41|936.71|926.21|11
1654349220000|2022-06-04 13:27:00|936.88|926.38|937.18|926.68|937.18|926.68|936.83|926.33|17
1654349230000|2022-06-04 13:27:10|937.21|926.71|937.55|927.05|937.76|927.26|937.21|926.71|19
1654349240000|2022-06-04 13:27:20|937.58|927.08|938.72|928.22|938.73|928.23|937.57|927.07|21
1654349250000|2022-06-04 13:27:30|938.68|928.18|938.72|928.22|938.92|928.42|938.68|928.18|8
1654349260000|2022-06-04 13:27:40|938.68|928.18|938.13|927.63|938.72|928.22|938.05|927.55|22
1654349270000|2022-06-04 13:27:50|938.12|927.62|938.42|927.92|938.44|927.94|938.1|927.6|17
1654349280000|2022-06-04 13:28:00|938.45|927.95|938.25|927.75|938.57|928.07|938.12|927.62|16
1654349290000|2022-06-04 13:28:10|938.23|927.73|938.17|927.67|938.23|927.73|937.54|927.04|12
1654349300000|2022-06-04 13:28:20|938.09|927.59|938.08|927.58|938.23|927.73|938.03|927.53|14
1654349310000|2022-06-04 13:28:30|938.14|927.64|938.4|927.9|938.41|927.91|938.14|927.64|17
1654349320000|2022-06-04 13:28:40|938.35|927.85|938.37|927.87|938.43|927.93|938.21|927.71|21
1654349330000|2022-06-04 13:28:50|938.33|927.83|939.05|928.55|939.06|928.56|938.31|927.81|20
1654349340000|2022-06-04 13:29:00|939.07|928.57|939.58|929.08|939.58|929.08|938.98|928.48|19
1654349350000|2022-06-04 13:29:10|939.59|929.09|939.78|929.28|939.92|929.42|939.48|928.98|20
1654349360000|2022-06-04 13:29:20|939.84|929.34|940.04|929.54|940.13|929.63|939.77|929.27|21
1654349370000|2022-06-04 13:29:30|939.93|929.43|940.42|929.92|940.42|929.92|939.88|929.38|24
1654349380000|2022-06-04 13:29:40|940.38|929.88|940.38|929.88|940.48|929.98|940.35|929.85|15
1654349390000|2022-06-04 13:29:50|940.42|929.92|940.84|930.34|940.95|930.45|940.42|929.92|20
1654349400000|2022-06-04 13:30:00|940.88|930.38|940.33|929.83|940.93|930.43|940.23|929.73|21
1654349410000|2022-06-04 13:30:10|940.43|929.93|940.46|929.96|940.46|929.96|940.17|929.67|24
1654349420000|2022-06-04 13:30:20|940.47|929.97|940.38|929.88|940.51|930.01|940.38|929.88|12
1654349430000|2022-06-04 13:30:30|940.44|929.94|940.36|929.86|940.44|929.94|940.3|929.8|14
1654349440000|2022-06-04 13:30:40|940.42|929.92|940.38|929.88|940.45|929.95|940.35|929.85|15
1654349450000|2022-06-04 13:30:50|940.44|929.94|940.57|930.07|940.71|930.21|940.21|929.71|18
1654349460000|2022-06-04 13:31:00|940.65|930.15|940.42|929.92|940.82|930.32|940.42|929.92|21
1654349470000|2022-06-04 13:31:10|940.35|929.85|940.35|929.85|940.55|930.05|940.35|929.85|10
1654349480000|2022-06-04 13:31:20|940.37|929.87|940.83|930.33|940.83|930.33|940.3|929.8|14
1654349490000|2022-06-04 13:31:30|940.87|930.37|940.98|930.48|941.07|930.57|940.87|930.37|11
1654349500000|2022-06-04 13:31:40|941.02|930.52|941.22|930.72|941.22|930.72|940.98|930.48|13
1654349510000|2022-06-04 13:31:50|941.24|930.74|941.63|931.13|941.63|931.13|941.24|930.74|20
1654349520000|2022-06-04 13:32:00|941.67|931.17|941.28|930.78|941.73|931.23|941|930.5|25
1654349530000|2022-06-04 13:32:10|941.39|930.89|941.19|930.69|941.39|930.89|941.19|930.69|13
1654349540000|2022-06-04 13:32:20|941.21|930.71|941.18|930.68|941.21|930.71|941.1|930.6|10
1654349550000|2022-06-04 13:32:30|941.15|930.65|941.28|930.78|941.28|930.78|941.07|930.57|8
1654349560000|2022-06-04 13:32:40|941.16|930.66|941.09|930.59|941.27|930.77|941.04|930.54|19
1654349570000|2022-06-04 13:32:50|940.95|930.45|941.19|930.69|941.24|930.74|940.36|929.86|22
1654349580000|2022-06-04 13:33:00|941.25|930.75|941.21|930.71|941.28|930.78|941.17|930.67|8
1654349590000|2022-06-04 13:33:10|941.11|930.61|941.16|930.66|941.24|930.74|941.09|930.59|12
1654349600000|2022-06-04 13:33:20|941.14|930.64|940.71|930.21|941.14|930.64|940.55|930.05|15
1654349610000|2022-06-04 13:33:30|940.76|930.26|940.25|929.75|940.76|930.26|940.1|929.6|24
1654349620000|2022-06-04 13:33:40|940.38|929.88|940.19|929.69|940.45|929.95|940.06|929.56|16
1654349630000|2022-06-04 13:33:50|940.2|929.7|939.78|929.28|940.3|929.8|939.55|929.05|22
1654349640000|2022-06-04 13:34:00|939.79|929.29|939.6|929.1|939.9|929.4|939.58|929.08|18
1654349650000|2022-06-04 13:34:10|939.58|929.08|939.39|928.89|939.64|929.14|939.3|928.8|22
1654349660000|2022-06-04 13:34:20|939.37|928.87|939.08|928.58|939.39|928.89|938.38|927.88|19
1654349670000|2022-06-04 13:34:30|939.06|928.56|938.61|928.11|939.1|928.6|938.51|928.01|22
1654349680000|2022-06-04 13:34:40|938.64|928.14|938.78|928.28|939.26|928.76|938.57|928.07|26
1654349690000|2022-06-04 13:34:50|938.83|928.33|938.97|928.47|938.97|928.47|938.62|928.12|24
1654349700000|2022-06-04 13:35:00|938.94|928.44|938.9|928.4|938.94|928.44|938.9|928.4|3
1654349710000|2022-06-04 13:35:10|938.99|928.49|940.25|929.75|940.25|929.75|938.9|928.4|15
1654349720000|2022-06-04 13:35:20|940.1|929.6|940.17|929.67|940.27|929.77|940.09|929.59|16
1654349730000|2022-06-04 13:35:30|940.14|929.64|940.14|929.64|940.26|929.76|940.14|929.64|15
1654349740000|2022-06-04 13:35:40|940.21|929.71|939.5|929|940.21|929.71|939.5|929|15
1654349750000|2022-06-04 13:35:50|939.23|928.73|939.32|928.82|939.35|928.85|939.2|928.7|18
1654349760000|2022-06-04 13:36:00|939.26|928.76|939.36|928.86|939.43|928.93|939.26|928.76|20
1654349770000|2022-06-04 13:36:10|939.35|928.85|939.38|928.88|939.39|928.89|939.3|928.8|8
1654349780000|2022-06-04 13:36:20|939.28|928.78|939.61|929.11|939.65|929.15|939.02|928.52|27
1654349790000|2022-06-04 13:36:30|939.65|929.15|939.25|928.75|939.87|929.37|939.07|928.57|22
1654349800000|2022-06-04 13:36:40|939.31|928.81|939.3|928.8|939.32|928.82|939.19|928.69|12
1654349810000|2022-06-04 13:36:50|939.25|928.75|939.31|928.81|939.5|929|939.23|928.73|15
1654349820000|2022-06-04 13:37:00|939.29|928.79|939.5|929|939.56|929.06|939.16|928.66|16
1654349830000|2022-06-04 13:37:10|939.38|928.88|939.33|928.83|939.42|928.92|939.28|928.78|8
1654349840000|2022-06-04 13:37:20|939.23|928.73|939.34|928.84|939.46|928.96|939.22|928.72|10
1654349850000|2022-06-04 13:37:30|939.42|928.92|939.14|928.64|939.42|928.92|939.02|928.52|9
1654349860000|2022-06-04 13:37:40|939.09|928.59|939.28|928.78|939.29|928.79|939.04|928.54|9
1654349870000|2022-06-04 13:37:50|939.27|928.77|939.03|928.53|939.28|928.78|939.03|928.53|10
1654349880000|2022-06-04 13:38:00|939.12|928.62|939.31|928.81|939.31|928.81|938.99|928.49|11
1654349890000|2022-06-04 13:38:10|939.3|928.8|939.24|928.74|939.3|928.8|939.17|928.67|9
1654349900000|2022-06-04 13:38:20|939.23|928.73|938.9|928.4|939.23|928.73|938.9|928.4|12
1654349910000|2022-06-04 13:38:30|938.96|928.46|939.13|928.63|939.13|928.63|938.9|928.4|5
1654349920000|2022-06-04 13:38:40|939.14|928.64|939.14|928.64|939.14|928.64|939.14|928.64|1
1654349930000|2022-06-04 13:38:50|939.13|928.63|938.4|927.9|939.13|928.63|938.3|927.8|25
1654349940000|2022-06-04 13:39:00|938.38|927.88|938.04|927.54|938.43|927.93|938.04|927.54|14
1654349950000|2022-06-04 13:39:10|938.05|927.55|937.9|927.4|938.05|927.55|937.8|927.3|12
1654349960000|2022-06-04 13:39:20|937.85|927.35|937.97|927.47|937.99|927.49|937.82|927.32|11
1654349970000|2022-06-04 13:39:30|938.05|927.55|937.98|927.48|938.08|927.58|937.9|927.4|12
1654349980000|2022-06-04 13:39:40|938.04|927.54|937.67|927.17|938.04|927.54|937.67|927.17|15
1654349990000|2022-06-04 13:39:50|937.66|927.16|938.26|927.76|938.26|927.76|937.58|927.08|11
1654350000000|2022-06-04 13:40:00|938.19|927.69|938.25|927.75|938.32|927.82|937.65|927.15|25
1654350010000|2022-06-04 13:40:10|938.26|927.76|938.35|927.85|938.39|927.89|938.26|927.76|11
1654350020000|2022-06-04 13:40:20|938.31|927.81|938.31|927.81|938.36|927.86|938.06|927.56|6
1654350030000|2022-06-04 13:40:30|938.21|927.71|938.22|927.72|938.22|927.72|938.21|927.71|4
1654350040000|2022-06-04 13:40:40|938.31|927.81|938.61|928.11|938.63|928.13|938.26|927.76|18
1654350050000|2022-06-04 13:40:50|938.6|928.1|938.33|927.83|938.62|928.12|937.81|927.31|15
1654350060000|2022-06-04 13:41:00|938.32|927.82|938.35|927.85|938.4|927.9|938.19|927.69|10
1654350070000|2022-06-04 13:41:10|938.4|927.9|938.42|927.92|938.42|927.92|938.36|927.86|5
1654350080000|2022-06-04 13:41:20|938.39|927.89|938.19|927.69|938.4|927.9|938.18|927.68|14
1654350090000|2022-06-04 13:41:30|938.18|927.68|937.63|927.13|938.18|927.68|937.5|927|16
1654350100000|2022-06-04 13:41:40|937.49|926.99|937.44|926.94|937.49|926.99|937.32|926.82|10
1654350110000|2022-06-04 13:41:50|937.43|926.93|937.42|926.92|937.58|927.08|937.33|926.83|12
1654350120000|2022-06-04 13:42:00|937.32|926.82|937.72|927.22|937.72|927.22|936.52|926.02|29
1654350130000|2022-06-04 13:42:10|937.73|927.23|937.71|927.21|937.78|927.28|937.62|927.12|11
1654350140000|2022-06-04 13:42:20|937.63|927.13|937.68|927.18|938.13|927.63|937.63|927.13|23
1654350150000|2022-06-04 13:42:30|937.69|927.19|937.81|927.31|937.81|927.31|937.66|927.16|7
1654350160000|2022-06-04 13:42:40|937.8|927.3|937.54|927.04|937.85|927.35|937.54|927.04|14
1654350170000|2022-06-04 13:42:50|937.55|927.05|937.24|926.74|937.55|927.05|937.2|926.7|15
1654350180000|2022-06-04 13:43:00|937.25|926.75|937.42|926.92|937.42|926.92|937.25|926.75|15
1654350190000|2022-06-04 13:43:10|937.3|926.8|937.55|927.05|937.61|927.11|937.3|926.8|13
1654350200000|2022-06-04 13:43:20|937.58|927.08|937.65|927.15|937.69|927.19|937.55|927.05|8
1654350210000|2022-06-04 13:43:30|937.61|927.11|937.51|927.01|937.61|927.11|937.24|926.74|7
1654350220000|2022-06-04 13:43:40|937.53|927.03|937.62|927.12|937.62|927.12|937.44|926.94|8
1654350230000|2022-06-04 13:43:50|937.55|927.05|937.92|927.42|937.92|927.42|937.55|927.05|12
1654350240000|2022-06-04 13:44:00|937.95|927.45|938.64|928.14|938.76|928.26|937.92|927.42|22
1654350250000|2022-06-04 13:44:10|938.57|928.07|938.79|928.29|938.79|928.29|938.57|928.07|18
1654350260000|2022-06-04 13:44:20|938.69|928.19|938.54|928.04|938.81|928.31|938.54|928.04|15
1654350270000|2022-06-04 13:44:30|938.63|928.13|938.25|927.75|938.77|928.27|938.17|927.67|18
1654350280000|2022-06-04 13:44:40|938.36|927.86|937.99|927.49|938.42|927.92|937.98|927.48|12
1654350290000|2022-06-04 13:44:50|937.97|927.47|938.14|927.64|938.16|927.66|937.95|927.45|9
1654350300000|2022-06-04 13:45:00|938.13|927.63|938.51|928.01|938.57|928.07|938.11|927.61|14
1654350310000|2022-06-04 13:45:10|938.59|928.09|938.22|927.72|938.59|928.09|938.11|927.61|15
1654350320000|2022-06-04 13:45:20|938.09|927.59|937.98|927.48|938.26|927.76|937.53|927.03|23
1654350330000|2022-06-04 13:45:30|937.87|927.37|938.06|927.56|938.06|927.56|937.77|927.27|16
1654350340000|2022-06-04 13:45:40|938.04|927.54|938.04|927.54|938.06|927.56|937.93|927.43|7
1654350350000|2022-06-04 13:45:50|937.93|927.43|938.04|927.54|938.04|927.54|937.93|927.43|2
1654350360000|2022-06-04 13:46:00|938.03|927.53|937.01|926.51|938.03|927.53|937.01|926.51|19
1654350370000|2022-06-04 13:46:10|937|926.5|936.74|926.24|937.1|926.6|936.74|926.24|19
1654350380000|2022-06-04 13:46:20|936.73|926.23|936.48|925.98|936.73|926.23|936.11|925.61|24
1654350390000|2022-06-04 13:46:30|936.49|925.99|936.43|925.93|936.49|925.99|936.19|925.69|15
1654350400000|2022-06-04 13:46:40|936.45|925.95|936.28|925.78|936.57|926.07|936.19|925.69|15
1654350410000|2022-06-04 13:46:50|936.38|925.88|936.18|925.68|936.38|925.88|936.15|925.65|11
1654350420000|2022-06-04 13:47:00|936.29|925.79|936.32|925.82|936.32|925.82|936.2|925.7|12
1654350430000|2022-06-04 13:47:10|936.42|925.92|937.76|927.26|937.76|927.26|936.42|925.92|26
1654350440000|2022-06-04 13:47:20|937.72|927.22|937.54|927.04|937.76|927.26|937.44|926.94|15
1654350450000|2022-06-04 13:47:30|937.53|927.03|938.19|927.69|938.19|927.69|937.44|926.94|16
1654350460000|2022-06-04 13:47:40|938.26|927.76|938.27|927.77|938.27|927.77|938.23|927.73|4
1654350470000|2022-06-04 13:47:50|938.24|927.74|937.66|927.16|938.24|927.74|937.66|927.16|20
1654350480000|2022-06-04 13:48:00|937.76|927.26|937.96|927.46|938|927.5|937.63|927.13|16
1654350490000|2022-06-04 13:48:10|937.88|927.38|937.21|926.71|937.97|927.47|937.21|926.71|14
1654350500000|2022-06-04 13:48:20|937.19|926.69|937.26|926.76|937.26|926.76|937.18|926.68|11
1654350510000|2022-06-04 13:48:30|937.16|926.66|937.31|926.81|937.31|926.81|936.96|926.46|16
1654350520000|2022-06-04 13:48:40|937.2|926.7|937.11|926.61|937.31|926.81|937.04|926.54|8
1654350530000|2022-06-04 13:48:50|937.09|926.59|936.86|926.36|937.09|926.59|936.72|926.22|15
1654350540000|2022-06-04 13:49:00|936.88|926.38|937.11|926.61|937.11|926.61|936.8|926.3|15
1654350550000|2022-06-04 13:49:10|936.99|926.49|937.09|926.59|937.1|926.6|936.98|926.48|7
1654350560000|2022-06-04 13:49:20|936.97|926.47|936.97|926.47|936.97|926.47|936.97|926.47|1
1654350570000|2022-06-04 13:49:30|936.96|926.46|936.89|926.39|936.96|926.46|936.87|926.37|6
1654350580000|2022-06-04 13:49:40|936.9|926.4|936.7|926.2|936.9|926.4|936.42|925.92|18
1654350590000|2022-06-04 13:49:50|936.72|926.22|937.16|926.66|937.16|926.66|936.72|926.22|23
1654350600000|2022-06-04 13:50:00|937.22|926.72|937.16|926.66|937.22|926.72|937.16|926.66|4
1654350610000|2022-06-04 13:50:10|936.7|926.2|937.36|926.86|937.38|926.88|936.69|926.19|9
1654350620000|2022-06-04 13:50:20|937.34|926.84|936.83|926.33|937.34|926.84|936.79|926.29|9
1654350630000|2022-06-04 13:50:30|936.72|926.22|936.84|926.34|937.23|926.73|936.72|926.22|15
1654350640000|2022-06-04 13:50:40|936.83|926.33|936.48|925.98|936.83|926.33|936.33|925.83|16
1654350650000|2022-06-04 13:50:50|936.47|925.97|936.45|925.95|936.79|926.29|936.41|925.91|23
1654350660000|2022-06-04 13:51:00|936.51|926.01|936.42|925.92|936.51|926.01|936.23|925.73|16
1654350670000|2022-06-04 13:51:10|936.37|925.87|936.42|925.92|936.43|925.93|936.34|925.84|8
1654350680000|2022-06-04 13:51:20|936.31|925.81|936.41|925.91|936.42|925.92|936.31|925.81|3
1654350690000|2022-06-04 13:51:30|936.4|925.9|936.15|925.65|936.4|925.9|936.08|925.58|16
1654350700000|2022-06-04 13:51:40|936.23|925.73|935.96|925.46|936.23|925.73|935.96|925.46|10
1654350710000|2022-06-04 13:51:50|935.76|925.26|936.23|925.73|936.27|925.77|935.68|925.18|20
1654350720000|2022-06-04 13:52:00|936.14|925.64|936.04|925.54|936.15|925.65|935.93|925.43|12
1654350730000|2022-06-04 13:52:10|935.93|925.43|935.67|925.17|935.93|925.43|935.66|925.16|13
1654350740000|2022-06-04 13:52:20|935.66|925.16|935.78|925.28|935.81|925.31|935.66|925.16|10
1654350750000|2022-06-04 13:52:30|935.77|925.27|935.77|925.27|935.88|925.38|935.67|925.17|14
1654350760000|2022-06-04 13:52:40|935.68|925.18|935.67|925.17|935.78|925.28|935.67|925.17|6
1654350770000|2022-06-04 13:52:50|935.68|925.18|936.1|925.6|936.1|925.6|935.67|925.17|10
1654350780000|2022-06-04 13:53:00|936.05|925.55|936.09|925.59|936.16|925.66|936|925.5|7
1654350790000|2022-06-04 13:53:10|936.02|925.52|936.01|925.51|936.12|925.62|936.01|925.51|4
1654350800000|2022-06-04 13:53:20|936.08|925.58|936.47|925.97|936.96|926.46|936.08|925.58|17
1654350810000|2022-06-04 13:53:30|936.45|925.95|936.65|926.15|936.65|926.15|936.37|925.87|12
1654350820000|2022-06-04 13:53:40|936.58|926.08|936.35|925.85|936.61|926.11|936.29|925.79|9
1654350830000|2022-06-04 13:53:50|936.34|925.84|936.29|925.79|936.34|925.84|936.27|925.77|5
1654350840000|2022-06-04 13:54:00|936.28|925.78|936.77|926.27|936.77|926.27|936.28|925.78|13
1654350850000|2022-06-04 13:54:10|936.71|926.21|936.53|926.03|936.77|926.27|936.32|925.82|19
1654350860000|2022-06-04 13:54:20|936.48|925.98|936.48|925.98|936.53|926.03|936.38|925.88|11
1654350870000|2022-06-04 13:54:30|936.56|926.06|936.48|925.98|936.64|926.14|936.38|925.88|10
1654350880000|2022-06-04 13:54:40|936.49|925.99|936.44|925.94|936.49|925.99|936.38|925.88|7
1654350890000|2022-06-04 13:54:50|936.41|925.91|936.31|925.81|936.44|925.94|936.25|925.75|6
1654350900000|2022-06-04 13:55:00|936.24|925.74|936.4|925.9|936.4|925.9|936.24|925.74|6
1654350910000|2022-06-04 13:55:10|936.31|925.81|936.53|926.03|936.53|926.03|936.31|925.81|4
1654350920000|2022-06-04 13:55:20|936.54|926.04|936.75|926.25|936.78|926.28|936.54|926.04|15
1654350930000|2022-06-04 13:55:30|936.76|926.26|937.42|926.92|937.42|926.92|936.59|926.09|17
1654350940000|2022-06-04 13:55:40|937.44|926.94|937.58|927.08|937.58|927.08|937.44|926.94|5
1654350950000|2022-06-04 13:55:50|937.63|927.13|937.71|927.21|937.71|927.21|937.55|927.05|11
1654350960000|2022-06-04 13:56:00|937.7|927.2|939.27|928.77|939.27|928.77|937.56|927.06|24
1654350970000|2022-06-04 13:56:10|939.26|928.76|939.5|929|939.5|929|939.25|928.75|28
1654350980000|2022-06-04 13:56:20|939.46|928.96|939.53|929.03|939.69|929.19|939.46|928.96|9
1654350990000|2022-06-04 13:56:30|939.57|929.07|939.53|929.03|939.62|929.12|939.46|928.96|14
1654351000000|2022-06-04 13:56:40|939.47|928.97|939.21|928.71|939.47|928.97|939.2|928.7|22
1654351010000|2022-06-04 13:56:50|939.18|928.68|939.28|928.78|939.29|928.79|939.09|928.59|18
1654351020000|2022-06-04 13:57:00|939.21|928.71|939.2|928.7|939.38|928.88|939.13|928.63|21
1654351030000|2022-06-04 13:57:10|939.24|928.74|938.22|927.72|939.24|928.74|938.22|927.72|31
1654351040000|2022-06-04 13:57:20|938.27|927.77|937.87|927.37|938.32|927.82|937.86|927.36|20
1654351050000|2022-06-04 13:57:30|937.86|927.36|938.01|927.51|938.16|927.66|937.86|927.36|20
1654351060000|2022-06-04 13:57:40|938.13|927.63|938.73|928.23|938.73|928.23|938.01|927.51|25
1654351070000|2022-06-04 13:57:50|938.78|928.28|938.95|928.45|939.02|928.52|938.78|928.28|19
1654351080000|2022-06-04 13:58:00|938.96|928.46|938.76|928.26|939.14|928.64|938.63|928.13|21
1654351100000|2022-06-04 13:58:20|938.63|928.13|938.39|927.89|938.63|928.13|938.38|927.88|12
1654351110000|2022-06-04 13:58:30|938.38|927.88|938.36|927.86|938.38|927.88|938.36|927.86|5
1654351120000|2022-06-04 13:58:40|938.27|927.77|938.36|927.86|938.39|927.89|938.27|927.77|4
1654351130000|2022-06-04 13:58:50|938.41|927.91|938.64|928.14|938.74|928.24|938.4|927.9|7
1654351140000|2022-06-04 13:59:00|938.58|928.08|938.35|927.85|938.69|928.19|938.35|927.85|15
1654351150000|2022-06-04 13:59:10|938.4|927.9|938.63|928.13|938.63|928.13|938.32|927.82|16
1654351160000|2022-06-04 13:59:20|938.64|928.14|939.12|928.62|939.12|928.62|938.63|928.13|17
1654351170000|2022-06-04 13:59:30|939.1|928.6|939.46|928.96|939.47|928.97|939.1|928.6|9
1654351180000|2022-06-04 13:59:40|939.45|928.95|939.66|929.16|939.72|929.22|939.24|928.74|21
1654351190000|2022-06-04 13:59:50|939.6|929.1|939.62|929.12|939.66|929.16|939.52|929.02|17
1654351200000|2022-06-04 14:00:00|939.61|929.11|939.61|929.11|939.61|929.11|939.61|929.11|1
1654351210000|2022-06-04 14:00:10|939.64|929.14|940.28|929.78|940.28|929.78|939.64|929.14|16
1654351220000|2022-06-04 14:00:20|940.27|929.77|940.08|929.58|940.33|929.83|939.65|929.15|20
1654351230000|2022-06-04 14:00:30|940.1|929.6|939.79|929.29|940.1|929.6|939.79|929.29|7
1654351240000|2022-06-04 14:00:40|939.78|929.28|939.45|928.95|939.78|929.28|939.3|928.8|17
1654351250000|2022-06-04 14:00:50|939.47|928.97|939.75|929.25|939.75|929.25|939.44|928.94|14
1654351260000|2022-06-04 14:01:00|939.77|929.27|940|929.5|940.17|929.67|939.77|929.27|22
1654351270000|2022-06-04 14:01:10|940.12|929.62|939.9|929.4|940.13|929.63|939.9|929.4|7
1654351280000|2022-06-04 14:01:20|939.72|929.22|938.52|928.02|939.72|929.22|938.52|928.02|29
1654351290000|2022-06-04 14:01:30|938.51|928.01|938.66|928.16|938.68|928.18|938.37|927.87|13
1654351300000|2022-06-04 14:01:40|938.6|928.1|938.58|928.08|938.6|928.1|938.51|928.01|8
1654351310000|2022-06-04 14:01:50|938.49|927.99|938.69|928.19|938.69|928.19|938.48|927.98|13
1654351320000|2022-06-04 14:02:00|938.68|928.18|938.94|928.44|938.96|928.46|938.59|928.09|19
1654351330000|2022-06-04 14:02:10|938.95|928.45|938.73|928.23|939.3|928.8|938.73|928.23|14
1654351340000|2022-06-04 14:02:20|938.64|928.14|937.4|926.9|938.64|928.14|937.4|926.9|26
1654351350000|2022-06-04 14:02:30|937.32|926.82|937.33|926.83|937.44|926.94|937.31|926.81|14
1654351360000|2022-06-04 14:02:40|937.32|926.82|937.31|926.81|937.42|926.92|937.31|926.81|8
1654351370000|2022-06-04 14:02:50|937.4|926.9|937.66|927.16|937.67|927.17|937.31|926.81|10
1654351380000|2022-06-04 14:03:00|937.65|927.15|937.64|927.14|937.66|927.16|937.64|927.14|6
1654351390000|2022-06-04 14:03:10|937.45|926.95|937.56|927.06|937.63|927.13|937.36|926.86|24
1654351400000|2022-06-04 14:03:20|937.58|927.08|937.33|926.83|937.58|927.08|937.33|926.83|16
1654351410000|2022-06-04 14:03:30|937.32|926.82|937.31|926.81|937.38|926.88|937.29|926.79|8
1654351420000|2022-06-04 14:03:40|937.41|926.91|938.24|927.74|938.4|927.9|937.41|926.91|20
1654351430000|2022-06-04 14:03:50|938.29|927.79|938.63|928.13|938.74|928.24|938.24|927.74|12
1654351440000|2022-06-04 14:04:00|938.72|928.22|938.48|927.98|938.72|928.22|938.37|927.87|13
1654351450000|2022-06-04 14:04:10|938.47|927.97|938.46|927.96|938.48|927.98|938.46|927.96|4
1654351460000|2022-06-04 14:04:20|938.44|927.94|938.42|927.92|938.44|927.94|938.42|927.92|3
1654351470000|2022-06-04 14:04:30|938.44|927.94|938.66|928.16|938.72|928.22|938.41|927.91|14
1654351480000|2022-06-04 14:04:40|938.67|928.17|939.23|928.73|939.32|928.82|938.67|928.17|22
1654351490000|2022-06-04 14:04:50|939.32|928.82|939.27|928.77|939.32|928.82|939.21|928.71|7
1654351500000|2022-06-04 14:05:00|939.18|928.68|939.15|928.65|939.23|928.73|939.14|928.64|6
1654351510000|2022-06-04 14:05:10|939.24|928.74|939.91|929.41|940.02|929.52|938.9|928.4|20
1654351520000|2022-06-04 14:05:20|939.9|929.4|940.04|929.54|940.05|929.55|939.79|929.29|19
1654351530000|2022-06-04 14:05:30|940.02|929.52|938.76|928.26|940.02|929.52|938.76|928.26|27
1654351540000|2022-06-04 14:05:40|938.81|928.31|938.27|927.77|938.81|928.31|938.21|927.71|21
1654351550000|2022-06-04 14:05:50|938.24|927.74|938.16|927.66|938.25|927.75|938.16|927.66|13
1654351560000|2022-06-04 14:06:00|938.17|927.67|936.63|926.13|938.17|927.67|936.63|926.13|31
1654351570000|2022-06-04 14:06:10|936.42|925.92|935.75|925.25|936.42|925.92|935.7|925.2|26
1654351580000|2022-06-04 14:06:20|935.63|925.13|934.97|924.47|935.98|925.48|934.86|924.36|35
1654351590000|2022-06-04 14:06:30|934.98|924.48|936.89|926.39|937.12|926.62|934.96|924.46|37
1654351600000|2022-06-04 14:06:40|936.83|926.33|935.88|925.38|936.86|926.36|935.71|925.21|27
1654351610000|2022-06-04 14:06:50|935.84|925.34|935.73|925.23|935.84|925.34|935.58|925.08|19
1654351620000|2022-06-04 14:07:00|935.74|925.24|935.84|925.34|935.89|925.39|935.21|924.71|27
1654351630000|2022-06-04 14:07:10|935.83|925.33|936.42|925.92|936.46|925.96|935.83|925.33|20
1654351640000|2022-06-04 14:07:20|936.82|926.32|937.19|926.69|937.36|926.86|936.66|926.16|34
1654351650000|2022-06-04 14:07:30|937.12|926.62|936.86|926.36|937.22|926.72|936.83|926.33|22
1654351660000|2022-06-04 14:07:40|936.85|926.35|936.65|926.15|936.89|926.39|936.57|926.07|19
1654351670000|2022-06-04 14:07:50|936.63|926.13|937.03|926.53|937.05|926.55|936.63|926.13|17
1654351680000|2022-06-04 14:08:00|937.02|926.52|936.99|926.49|937.32|926.82|936.99|926.49|21
1654351690000|2022-06-04 14:08:10|936.87|926.37|936.41|925.91|936.87|926.37|936.35|925.85|22
1654351700000|2022-06-04 14:08:20|936.53|926.03|936.65|926.15|936.97|926.47|936.53|926.03|16
1654351710000|2022-06-04 14:08:30|936.64|926.14|935.45|924.95|937.13|926.63|935.02|924.52|29
1654351720000|2022-06-04 14:08:40|935.39|924.89|935.39|924.89|935.45|924.95|935.35|924.85|20
1654351730000|2022-06-04 14:08:50|935.38|924.88|935.35|924.85|935.5|925|935.34|924.84|14
1654351740000|2022-06-04 14:09:00|935.42|924.92|935.4|924.9|935.48|924.98|935.35|924.85|12
1654351750000|2022-06-04 14:09:10|935.41|924.91|935.14|924.64|935.6|925.1|935.1|924.6|22
1654351760000|2022-06-04 14:09:20|934.99|924.49|935.23|924.73|935.23|924.73|934.89|924.39|23
1654351770000|2022-06-04 14:09:30|935.08|924.58|934.89|924.39|935.16|924.66|934.89|924.39|16
1654351780000|2022-06-04 14:09:40|934.96|924.46|934.84|924.34|934.98|924.48|934.84|924.34|5
1654351790000|2022-06-04 14:09:50|934.92|924.42|934.53|924.03|934.92|924.42|934.51|924.01|24
1654351800000|2022-06-04 14:10:00|934.61|924.11|933.47|922.97|934.61|924.11|933.47|922.97|25
1654351810000|2022-06-04 14:10:10|933.61|923.11|933.56|923.06|933.85|923.35|933.53|923.03|22
1654351820000|2022-06-04 14:10:20|933.57|923.07|933.82|923.32|933.84|923.34|933.57|923.07|21
1654351830000|2022-06-04 14:10:30|933.83|923.33|933.77|923.27|933.96|923.46|933.76|923.26|22
1654351840000|2022-06-04 14:10:40|933.66|923.16|933.4|922.9|933.76|923.26|933.26|922.76|18
1654351850000|2022-06-04 14:10:50|933.39|922.89|933.25|922.75|933.39|922.89|933.23|922.73|5
1654351860000|2022-06-04 14:11:00|933.26|922.76|934.45|923.95|934.45|923.95|933.26|922.76|29
1654351870000|2022-06-04 14:11:10|934.4|923.9|934.56|924.06|934.56|924.06|934.22|923.72|23
1654351880000|2022-06-04 14:11:20|934.57|924.07|935.32|924.82|935.33|924.83|934.55|924.05|25
1654351890000|2022-06-04 14:11:30|935.3|924.8|935.45|924.95|935.67|925.17|935.28|924.78|27
1654351900000|2022-06-04 14:11:40|935.44|924.94|934.76|924.26|935.55|925.05|934.76|924.26|24
1654351910000|2022-06-04 14:11:50|934.89|924.39|934.78|924.28|934.89|924.39|934.68|924.18|13
1654351920000|2022-06-04 14:12:00|934.68|924.18|933.59|923.09|934.78|924.28|933.59|923.09|25
1654351930000|2022-06-04 14:12:10|933.58|923.08|933.74|923.24|933.76|923.26|933.52|923.02|21
1654351940000|2022-06-04 14:12:20|933.8|923.3|934.13|923.63|934.21|923.71|933.71|923.21|11
1654351950000|2022-06-04 14:12:30|934.14|923.64|934.14|923.64|934.56|924.06|934.09|923.59|22
1654351960000|2022-06-04 14:12:40|934.15|923.65|934.27|923.77|934.33|923.83|934.15|923.65|10
1654351970000|2022-06-04 14:12:50|934.28|923.78|934.49|923.99|934.61|924.11|934.23|923.73|22
1654351980000|2022-06-04 14:13:00|934.35|923.85|934.56|924.06|934.59|924.09|934.24|923.74|14
1654351990000|2022-06-04 14:13:10|934.57|924.07|934.93|924.43|935.02|924.52|934.57|924.07|22
1654352000000|2022-06-04 14:13:20|934.95|924.45|934.13|923.63|934.95|924.45|934.07|923.57|18
1654352010000|2022-06-04 14:13:30|934.14|923.64|934.76|924.26|934.81|924.31|934.14|923.64|18
1654352020000|2022-06-04 14:13:40|934.73|924.23|934.51|924.01|934.73|924.23|934.37|923.87|20
1654352030000|2022-06-04 14:13:50|934.52|924.02|934.99|924.49|935.07|924.57|934.52|924.02|17
1654352040000|2022-06-04 14:14:00|935|924.5|935|924.5|935.11|924.61|934.99|924.49|11
1654352050000|2022-06-04 14:14:10|935.02|924.52|934.4|923.9|935.04|924.54|934.4|923.9|15
1654352060000|2022-06-04 14:14:20|934.3|923.8|934.82|924.32|935|924.5|934.3|923.8|20
1654352070000|2022-06-04 14:14:30|935.04|924.54|935.01|924.51|935.09|924.59|934.84|924.34|13
1654352080000|2022-06-04 14:14:40|935.05|924.55|934.77|924.27|935.05|924.55|934.77|924.27|14
1654352090000|2022-06-04 14:14:50|934.82|924.32|934.88|924.38|934.97|924.47|934.82|924.32|6
1654352100000|2022-06-04 14:15:00|934.83|924.33|934.97|924.47|935|924.5|934.18|923.68|27
1654352110000|2022-06-04 14:15:10|934.98|924.48|935.51|925.01|935.54|925.04|934.97|924.47|24
1654352120000|2022-06-04 14:15:20|935.52|925.02|936.1|925.6|936.13|925.63|935.44|924.94|25
1654352130000|2022-06-04 14:15:30|936.09|925.59|935.5|925|936.09|925.59|935.25|924.75|22
1654352140000|2022-06-04 14:15:40|935.51|925.01|934.86|924.36|935.51|925.01|934.83|924.33|20
1654352150000|2022-06-04 14:15:50|934.87|924.37|934.96|924.46|935.04|924.54|934.75|924.25|13
1654352160000|2022-06-04 14:16:00|934.97|924.47|935.91|925.41|935.91|925.41|934.97|924.47|11
1654352170000|2022-06-04 14:16:10|935.93|925.43|935.09|924.59|935.93|925.43|935.09|924.59|26
1654352180000|2022-06-04 14:16:20|935.1|924.6|935.28|924.78|935.29|924.79|935.05|924.55|16
1654352190000|2022-06-04 14:16:30|935.47|924.97|935.3|924.8|935.6|925.1|935.08|924.58|24
1654352200000|2022-06-04 14:16:40|935.31|924.81|935.23|924.73|935.32|924.82|935.15|924.65|13
1654352210000|2022-06-04 14:16:50|935.24|924.74|935.77|925.27|935.81|925.31|935.24|924.74|19
1654352220000|2022-06-04 14:17:00|935.79|925.29|935.83|925.33|935.87|925.37|935.78|925.28|7
1654352230000|2022-06-04 14:17:10|935.84|925.34|935.85|925.35|935.86|925.36|935.84|925.34|6
1654352240000|2022-06-04 14:17:20|935.86|925.36|936.31|925.81|936.31|925.81|935.85|925.35|17
1654352250000|2022-06-04 14:17:30|936.22|925.72|935.99|925.49|936.22|925.72|935.99|925.49|11
1654352260000|2022-06-04 14:17:40|935.93|925.43|936.07|925.57|936.07|925.57|935.85|925.35|14
1654352270000|2022-06-04 14:17:50|936.08|925.58|936.09|925.59|936.16|925.66|936.01|925.51|14
1654352280000|2022-06-04 14:18:00|936.05|925.55|936.09|925.59|936.09|925.59|936.05|925.55|4
1654352300000|2022-06-04 14:18:20|936.12|925.62|936.05|925.55|936.12|925.62|935.91|925.41|17
1654352310000|2022-06-04 14:18:30|936.04|925.54|936.06|925.56|936.1|925.6|936.04|925.54|7
1654352320000|2022-06-04 14:18:40|936.05|925.55|936.09|925.59|936.11|925.61|936.05|925.55|7
1654352330000|2022-06-04 14:18:50|936.08|925.58|936.04|925.54|936.09|925.59|936.03|925.53|6
1654352340000|2022-06-04 14:19:00|936.1|925.6|936.06|925.56|936.11|925.61|936.04|925.54|8
1654352350000|2022-06-04 14:19:10|936.09|925.59|936.05|925.55|936.09|925.59|935.68|925.18|7
1654352360000|2022-06-04 14:19:20|936.09|925.59|936.42|925.92|936.42|925.92|936.09|925.59|7
1654352370000|2022-06-04 14:19:30|936.38|925.88|936.08|925.58|936.38|925.88|936.06|925.56|7
1654352380000|2022-06-04 14:19:40|936.14|925.64|936.15|925.65|936.17|925.67|936.14|925.64|4
1654352390000|2022-06-04 14:19:50|936.16|925.66|936.17|925.67|936.21|925.71|936.15|925.65|7
1654352400000|2022-06-04 14:20:00|936.2|925.7|935.84|925.34|936.21|925.71|935.83|925.33|16
1654352410000|2022-06-04 14:20:10|935.9|925.4|935.92|925.42|935.92|925.42|935.87|925.37|8
1654352420000|2022-06-04 14:20:20|935.85|925.35|936.08|925.58|936.08|925.58|935.83|925.33|14
1654352430000|2022-06-04 14:20:30|936.09|925.59|936.01|925.51|936.09|925.59|935.94|925.44|16
1654352440000|2022-06-04 14:20:40|936.05|925.55|935.73|925.23|936.05|925.55|935.68|925.18|9
1654352450000|2022-06-04 14:20:50|935.72|925.22|936.04|925.54|936.11|925.61|935.72|925.22|14
1654352460000|2022-06-04 14:21:00|936.05|925.55|936.09|925.59|936.1|925.6|936|925.5|12
1654352470000|2022-06-04 14:21:10|936.08|925.58|937.13|926.63|937.13|926.63|935.99|925.49|21
1654352480000|2022-06-04 14:21:20|937.2|926.7|937.43|926.93|937.61|927.11|937.17|926.67|28
1654352490000|2022-06-04 14:21:30|937.42|926.92|937.46|926.96|937.46|926.96|937.06|926.56|27
1654352500000|2022-06-04 14:21:40|937.47|926.97|937.91|927.41|938.13|927.63|937.45|926.95|27
1654352510000|2022-06-04 14:21:50|937.96|927.46|939|928.5|939|928.5|937.96|927.46|30
1654352520000|2022-06-04 14:22:00|938.91|928.41|940.14|929.64|940.14|929.64|938.4|927.9|38
1654352530000|2022-06-04 14:22:10|940.21|929.71|940.64|930.14|940.69|930.19|939.77|929.27|34
1654352540000|2022-06-04 14:22:20|940.6|930.1|941.44|930.94|942.15|931.65|940.6|930.1|30
1654352550000|2022-06-04 14:22:30|941.43|930.93|940.92|930.42|941.63|931.13|940.64|930.14|35
1654352560000|2022-06-04 14:22:40|940.93|930.43|941.24|930.74|941.27|930.77|940.82|930.32|26
1654352570000|2022-06-04 14:22:50|941.23|930.73|941.38|930.88|941.38|930.88|940.76|930.26|23
1654352580000|2022-06-04 14:23:00|941.37|930.87|942.15|931.65|942.18|931.68|941.37|930.87|31
1654352590000|2022-06-04 14:23:10|942.17|931.67|941.87|931.37|942.3|931.8|941.85|931.35|24
1654352600000|2022-06-04 14:23:20|941.85|931.35|940.7|930.2|941.86|931.36|940.7|930.2|30
1654352610000|2022-06-04 14:23:30|940.76|930.26|941.12|930.62|941.21|930.71|940.64|930.14|29
1654352620000|2022-06-04 14:23:40|941.24|930.74|941.06|930.56|941.34|930.84|941.01|930.51|20
1654352630000|2022-06-04 14:23:50|940.98|930.48|941.44|930.94|941.5|931|940.89|930.39|20
1654352640000|2022-06-04 14:24:00|941.17|930.67|941.32|930.82|941.4|930.9|940.79|930.29|22
1654352650000|2022-06-04 14:24:10|941.35|930.85|941.19|930.69|941.36|930.86|941.03|930.53|18
1654352660000|2022-06-04 14:24:20|940.77|930.27|941.24|930.74|941.26|930.76|940.77|930.27|8
1654352670000|2022-06-04 14:24:30|941.09|930.59|941.05|930.55|941.26|930.76|940.97|930.47|8
1654352680000|2022-06-04 14:24:40|940.99|930.49|941.08|930.58|941.08|930.58|940.86|930.36|10
1654352690000|2022-06-04 14:24:50|941.3|930.8|941.73|931.23|941.82|931.32|941.27|930.77|29
1654352700000|2022-06-04 14:25:00|941.62|931.12|941.54|931.04|941.73|931.23|941.4|930.9|23
1654352710000|2022-06-04 14:25:10|941.57|931.07|941.51|931.01|941.63|931.13|941.38|930.88|20
1654352720000|2022-06-04 14:25:20|941.61|931.11|941.96|931.46|941.96|931.46|941.48|930.98|21
1654352730000|2022-06-04 14:25:30|941.99|931.49|942.39|931.89|942.39|931.89|941.99|931.49|17
1654352740000|2022-06-04 14:25:40|942.33|931.83|942.27|931.77|942.4|931.9|942.27|931.77|24
1654352750000|2022-06-04 14:25:50|942.26|931.76|942.41|931.91|942.47|931.97|942.26|931.76|12
1654352760000|2022-06-04 14:26:00|942.43|931.93|943.22|932.72|943.22|932.72|942.43|931.93|24
1654352770000|2022-06-04 14:26:10|943.26|932.76|943.67|933.17|943.9|933.4|943.26|932.76|27
1654352780000|2022-06-04 14:26:20|943.81|933.31|944.03|933.53|944.23|933.73|943.81|933.31|24
1654352790000|2022-06-04 14:26:30|943.9|933.4|944.05|933.55|944.32|933.82|943.8|933.3|29
1654352800000|2022-06-04 14:26:40|943.88|933.38|942.72|932.22|943.92|933.42|942.51|932.01|27
1654352810000|2022-06-04 14:26:50|942.74|932.24|942.56|932.06|942.9|932.4|942.35|931.85|24
1654352820000|2022-06-04 14:27:00|942.53|932.03|943.13|932.63|943.13|932.63|942.51|932.01|22
1654352830000|2022-06-04 14:27:10|943.26|932.76|944.26|933.76|944.26|933.76|943.24|932.74|30
1654352840000|2022-06-04 14:27:20|944.1|933.6|944.3|933.8|944.42|933.92|943.76|933.26|33
1654352850000|2022-06-04 14:27:30|944.35|933.85|944.24|933.74|944.58|934.08|944.21|933.71|25
1654352860000|2022-06-04 14:27:40|944.23|933.73|944.56|934.06|944.56|934.06|944.15|933.65|20
1654352870000|2022-06-04 14:27:50|944.48|933.98|946.43|935.93|946.43|935.93|944.48|933.98|33
1654352880000|2022-06-04 14:28:00|946.51|936.01|948.34|937.84|948.42|937.92|946.51|936.01|30
1654352890000|2022-06-04 14:28:10|948.32|937.82|947.64|937.14|948.32|937.82|947.46|936.96|33
1654352900000|2022-06-04 14:28:20|947.63|937.13|947.01|936.51|947.63|937.13|947.01|936.51|28
1654352910000|2022-06-04 14:28:30|946.81|936.31|947.48|936.98|947.49|936.99|946.7|936.2|36
1654352920000|2022-06-04 14:28:40|947.49|936.99|948.05|937.55|948.05|937.55|947.35|936.85|26
1654352930000|2022-06-04 14:28:50|948.11|937.61|948.11|937.61|948.38|937.88|948.11|937.61|28
1654352940000|2022-06-04 14:29:00|948.12|937.62|947.43|936.93|948.21|937.71|947.43|936.93|21
1654352950000|2022-06-04 14:29:10|947.37|936.87|946.76|936.26|947.37|936.87|946.76|936.26|31
1654352960000|2022-06-04 14:29:20|946.58|936.08|947.17|936.67|947.31|936.81|946.42|935.92|24
1654352970000|2022-06-04 14:29:30|947.18|936.68|946.92|936.42|947.18|936.68|946.41|935.91|28
1654352980000|2022-06-04 14:29:40|946.96|936.46|947.03|936.53|947.2|936.7|946.87|936.37|18
1654352990000|2022-06-04 14:29:50|947.13|936.63|947.07|936.57|947.21|936.71|946.93|936.43|24
1654353000000|2022-06-04 14:30:00|946.98|936.48|948.24|937.74|948.32|937.82|946.98|936.48|31
1654353010000|2022-06-04 14:30:10|948.31|937.81|949.03|938.53|949.04|938.54|948.24|937.74|29
1654353020000|2022-06-04 14:30:20|948.95|938.45|950.8|940.3|950.86|940.36|948.95|938.45|37
1654353030000|2022-06-04 14:30:30|950.76|940.26|949.93|939.43|950.81|940.31|949.81|939.31|34
1654353040000|2022-06-04 14:30:40|949.98|939.48|950.78|940.28|950.87|940.37|949.87|939.37|36
1654353050000|2022-06-04 14:30:50|950.87|940.37|952.56|942.06|952.56|942.06|950.87|940.37|39
1654353060000|2022-06-04 14:31:00|952.64|942.14|952.58|942.08|953.64|943.14|952.55|942.05|37
1654353070000|2022-06-04 14:31:10|952.51|942.01|952.41|941.91|952.61|942.11|952.19|941.69|32
1654353080000|2022-06-04 14:31:20|952.42|941.92|952.93|942.43|952.93|942.43|951.43|940.93|33
1654353090000|2022-06-04 14:31:30|953|942.5|951.23|940.73|953.16|942.66|951.23|940.73|34
1654353100000|2022-06-04 14:31:40|951.31|940.81|951.91|941.41|951.91|941.41|951.08|940.58|34
1654353110000|2022-06-04 14:31:50|952.1|941.6|951.39|940.89|952.19|941.69|951.39|940.89|27
1654353120000|2022-06-04 14:32:00|951.54|941.04|951.93|941.43|951.98|941.48|951.14|940.64|32
1654353130000|2022-06-04 14:32:10|951.82|941.32|951.08|940.58|951.98|941.48|951.08|940.58|23
1654353140000|2022-06-04 14:32:20|951.17|940.67|951.19|940.69|951.33|940.83|950.39|939.89|32
1654353150000|2022-06-04 14:32:30|951.41|940.91|951.44|940.94|951.44|940.94|951.16|940.66|28
1654353160000|2022-06-04 14:32:40|951.32|940.82|951.39|940.89|951.53|941.03|951.32|940.82|24
1654353170000|2022-06-04 14:32:50|951.15|940.65|951.04|940.54|951.19|940.69|950.44|939.94|32
1654353180000|2022-06-04 14:33:00|950.78|940.28|950.5|940|951.21|940.71|950.39|939.89|33
1654353190000|2022-06-04 14:33:10|950.53|940.03|950.72|940.22|950.77|940.27|950.35|939.85|20
1654353200000|2022-06-04 14:33:20|950.54|940.04|950.45|939.95|950.54|940.04|950.17|939.67|23
1654353210000|2022-06-04 14:33:30|950.39|939.89|950.02|939.52|950.52|940.02|950.02|939.52|25
1654353220000|2022-06-04 14:33:40|950.03|939.53|950.13|939.63|950.36|939.86|950.03|939.53|19
1654353230000|2022-06-04 14:33:50|950.12|939.62|949.87|939.37|950.32|939.82|949.87|939.37|17
1654353240000|2022-06-04 14:34:00|949.88|939.38|949.85|939.35|950.02|939.52|949.77|939.27|28
1654353250000|2022-06-04 14:34:10|949.92|939.42|950.96|940.46|950.96|940.46|949.84|939.34|23
1654353260000|2022-06-04 14:34:20|950.92|940.42|950.64|940.14|950.95|940.45|950.3|939.8|27
1654353270000|2022-06-04 14:34:30|950.65|940.15|950.82|940.32|950.92|940.42|950.64|940.14|20
1654353280000|2022-06-04 14:34:40|950.83|940.33|951.05|940.55|951.14|940.64|950.83|940.33|24
1654353290000|2022-06-04 14:34:50|950.99|940.49|950.66|940.16|950.99|940.49|950.31|939.81|21
1654353300000|2022-06-04 14:35:00|950.65|940.15|950.7|940.2|951.15|940.65|950.59|940.09|22
1654353310000|2022-06-04 14:35:10|950.69|940.19|951.01|940.51|951.66|941.16|950.64|940.14|30
1654353320000|2022-06-04 14:35:20|951.13|940.63|951.19|940.69|951.21|940.71|950.88|940.38|15
1654353330000|2022-06-04 14:35:30|951.21|940.71|951.22|940.72|951.33|940.83|950.94|940.44|18
1654353340000|2022-06-04 14:35:40|951.29|940.79|951.33|940.83|951.33|940.83|951.2|940.7|15
1654353350000|2022-06-04 14:35:50|951.36|940.86|952.3|941.8|952.3|941.8|951.36|940.86|26
1654353360000|2022-06-04 14:36:00|952.26|941.76|952.04|941.54|952.3|941.8|951.8|941.3|29
1654353370000|2022-06-04 14:36:10|952.08|941.58|951.62|941.12|952.08|941.58|951.52|941.02|24
1654353380000|2022-06-04 14:36:20|951.48|940.98|950.46|939.96|951.59|941.09|950.46|939.96|28
1654353390000|2022-06-04 14:36:30|950.62|940.12|950.16|939.66|950.62|940.12|949.95|939.45|33
1654353400000|2022-06-04 14:36:40|950.14|939.64|949.95|939.45|950.14|939.64|949.78|939.28|14
1654353410000|2022-06-04 14:36:50|950.05|939.55|950.21|939.71|950.46|939.96|949.87|939.37|24
1654353420000|2022-06-04 14:37:00|950.2|939.7|950|939.5|950.21|939.71|949.75|939.25|22
1654353430000|2022-06-04 14:37:10|949.87|939.37|949.83|939.33|950.04|939.54|949.83|939.33|15
1654353440000|2022-06-04 14:37:20|949.96|939.46|949.69|939.19|950.04|939.54|949.69|939.19|12
1654353450000|2022-06-04 14:37:30|949.66|939.16|949.74|939.24|949.75|939.25|949.61|939.11|11
1654353460000|2022-06-04 14:37:40|949.71|939.21|949.75|939.25|949.95|939.45|948.98|938.48|24
1654353470000|2022-06-04 14:37:50|949.76|939.26|951.6|941.1|951.6|941.1|949.76|939.26|22
1654353480000|2022-06-04 14:38:00|951.77|941.27|951.55|941.05|951.87|941.37|951.38|940.88|24
1654353490000|2022-06-04 14:38:10|951.63|941.13|951.28|940.78|951.63|941.13|951.28|940.78|15
1654353500000|2022-06-04 14:38:20|951.27|940.77|951.25|940.75|951.27|940.77|951.05|940.55|10
1654353510000|2022-06-04 14:38:30|951.21|940.71|950.82|940.32|951.21|940.71|950.81|940.31|12
1654353520000|2022-06-04 14:38:40|950.94|940.44|951.14|940.64|951.43|940.93|950.94|940.44|18
1654353530000|2022-06-04 14:38:50|951.16|940.66|951.22|940.72|951.29|940.79|951.16|940.66|9
1654353540000|2022-06-04 14:39:00|951.21|940.71|950.64|940.14|951.22|940.72|950.56|940.06|19
1654353550000|2022-06-04 14:39:10|950.66|940.16|949.18|938.68|950.71|940.21|949.13|938.63|30
1654353560000|2022-06-04 14:39:20|949.34|938.84|948.96|938.46|949.34|938.84|948.82|938.32|32
1654353570000|2022-06-04 14:39:30|948.95|938.45|947.88|937.38|948.95|938.45|947.65|937.15|32
1654353580000|2022-06-04 14:39:40|947.83|937.33|947.32|936.82|947.89|937.39|947.06|936.56|27
1654353590000|2022-06-04 14:39:50|947.3|936.8|946.97|936.47|947.55|937.05|946.83|936.33|36
1654353600000|2022-06-04 14:40:00|946.94|936.44|946.01|935.51|946.97|936.47|945.84|935.34|29
1654353610000|2022-06-04 14:40:10|945.97|935.47|946.83|936.33|946.83|936.33|945.97|935.47|29
1654353620000|2022-06-04 14:40:20|946.93|936.43|946.94|936.44|947.11|936.61|946.75|936.25|23
1654353630000|2022-06-04 14:40:30|946.96|936.46|946.05|935.55|946.96|936.46|946.05|935.55|22
1654353640000|2022-06-04 14:40:40|946.08|935.58|946.02|935.52|946.08|935.58|945.85|935.35|21
1654353650000|2022-06-04 14:40:50|945.96|935.46|946.04|935.54|946.18|935.68|945.95|935.45|22
1654353660000|2022-06-04 14:41:00|946.01|935.51|945.85|935.35|946.07|935.57|945.85|935.35|22
1654353670000|2022-06-04 14:41:10|946|935.5|945.82|935.32|946|935.5|945.56|935.06|28
1654353680000|2022-06-04 14:41:20|945.74|935.24|945.82|935.32|945.87|935.37|945.71|935.21|23
1654353690000|2022-06-04 14:41:30|945.8|935.3|945.76|935.26|945.87|935.37|945.73|935.23|16
1654353700000|2022-06-04 14:41:40|945.8|935.3|945.82|935.32|945.99|935.49|945.72|935.22|21
1654353710000|2022-06-04 14:41:50|945.86|935.36|945.85|935.35|945.92|935.42|945.81|935.31|9
1654353720000|2022-06-04 14:42:00|945.75|935.25|945.92|935.42|945.95|935.45|945.72|935.22|16
1654353730000|2022-06-04 14:42:10|945.93|935.43|946.9|936.4|946.9|936.4|945.83|935.33|19
1654353740000|2022-06-04 14:42:20|947.12|936.62|947.88|937.38|947.95|937.45|947.12|936.62|24
1654353750000|2022-06-04 14:42:30|947.86|937.36|947.77|937.27|947.99|937.49|947.49|936.99|17
1654353760000|2022-06-04 14:42:40|947.73|937.23|948.08|937.58|948.12|937.62|947.73|937.23|17
1654353770000|2022-06-04 14:42:50|948.05|937.55|947.84|937.34|948.05|937.55|947.79|937.29|16
1654353780000|2022-06-04 14:43:00|947.88|937.38|947.86|937.36|947.88|937.38|947.86|937.36|6
1654353790000|2022-06-04 14:43:10|947.88|937.38|949.09|938.59|949.16|938.66|947.88|937.38|17
1654353800000|2022-06-04 14:43:20|949.12|938.62|949.33|938.83|949.35|938.85|949.12|938.62|14
1654353810000|2022-06-04 14:43:30|949.31|938.81|949.12|938.62|949.43|938.93|949.03|938.53|22
1654353820000|2022-06-04 14:43:40|949.1|938.6|949.38|938.88|949.38|938.88|948.99|938.49|15
1654353830000|2022-06-04 14:43:50|949.72|939.22|949.52|939.02|949.92|939.42|949.49|938.99|21
1654353840000|2022-06-04 14:44:00|949.38|938.88|949.96|939.46|949.96|939.46|949.38|938.88|18
1654353850000|2022-06-04 14:44:10|949.94|939.44|949.93|939.43|949.96|939.46|949.81|939.31|9
1654353860000|2022-06-04 14:44:20|949.84|939.34|949.96|939.46|950.03|939.53|949.84|939.34|11
1654353870000|2022-06-04 14:44:30|950.03|939.53|950.02|939.52|950.16|939.66|949.97|939.47|14
1654353880000|2022-06-04 14:44:40|950.04|939.54|950|939.5|950.12|939.62|949.96|939.46|13
1654353890000|2022-06-04 14:44:50|949.81|939.31|949.98|939.48|950.11|939.61|949.81|939.31|20
1654353900000|2022-06-04 14:45:00|949.91|939.41|950.89|940.39|950.89|940.39|949.91|939.41|25
1654353910000|2022-06-04 14:45:10|950.87|940.37|950.17|939.67|950.88|940.38|950.09|939.59|26
1654353920000|2022-06-04 14:45:20|950.14|939.64|950.2|939.7|950.22|939.72|950.07|939.57|23
1654353930000|2022-06-04 14:45:30|950.19|939.69|950.23|939.73|950.39|939.89|950.16|939.66|20
1654353940000|2022-06-04 14:45:40|950.28|939.78|949.94|939.44|950.32|939.82|949.78|939.28|23
1654353950000|2022-06-04 14:45:50|949.95|939.45|948.83|938.33|949.98|939.48|948.76|938.26|22
1654353960000|2022-06-04 14:46:00|949.3|938.8|948.54|938.04|949.3|938.8|948.54|938.04|18
1654353970000|2022-06-04 14:46:10|948.53|938.03|949.08|938.58|949.12|938.62|948.53|938.03|21
1654353980000|2022-06-04 14:46:20|949.06|938.56|949.09|938.59|949.09|938.59|949.03|938.53|7
1654353990000|2022-06-04 14:46:30|949.03|938.53|949.43|938.93|949.43|938.93|949.01|938.51|19
1654354000000|2022-06-04 14:46:40|949.4|938.9|949.84|939.34|949.99|939.49|949.4|938.9|17
1654354010000|2022-06-04 14:46:50|949.93|939.43|949.92|939.42|949.93|939.43|949.75|939.25|11
1654354020000|2022-06-04 14:47:00|949.98|939.48|950.03|939.53|950.07|939.57|949.98|939.48|13
1654354030000|2022-06-04 14:47:10|950.05|939.55|950.16|939.66|950.16|939.66|950.01|939.51|8
1654354040000|2022-06-04 14:47:20|950.24|939.74|951.12|940.62|951.17|940.67|950.24|939.74|23
1654354050000|2022-06-04 14:47:30|951.11|940.61|951.1|940.6|951.21|940.71|951.05|940.55|9
1654354060000|2022-06-04 14:47:40|951.07|940.57|950.75|940.25|951.07|940.57|950.69|940.19|11
1654354070000|2022-06-04 14:47:50|950.77|940.27|950.51|940.01|950.81|940.31|950.22|939.72|24
1654354080000|2022-06-04 14:48:00|950.22|939.72|950.27|939.77|950.37|939.87|950.19|939.69|12
1654354090000|2022-06-04 14:48:10|950.39|939.89|949.96|939.46|950.39|939.89|949.81|939.31|12
1654354100000|2022-06-04 14:48:20|949.87|939.37|949.3|938.8|949.9|939.4|949.21|938.71|29
1654354110000|2022-06-04 14:48:30|949.27|938.77|948.91|938.41|949.27|938.77|948.85|938.35|23
1654354120000|2022-06-04 14:48:40|948.97|938.47|948.99|938.49|949.13|938.63|948.97|938.47|17
1654354130000|2022-06-04 14:48:50|948.84|938.34|948.81|938.31|949.05|938.55|948.81|938.31|12
1654354140000|2022-06-04 14:49:00|948.86|938.36|948.03|937.53|949.05|938.55|948.03|937.53|25
1654354150000|2022-06-04 14:49:10|948.08|937.58|947.19|936.69|948.08|937.58|947.16|936.66|26
1654354160000|2022-06-04 14:49:20|947.18|936.68|946.9|936.4|947.18|936.68|946.69|936.19|23
1654354170000|2022-06-04 14:49:30|946.91|936.41|946.69|936.19|946.91|936.41|946.69|936.19|12
1654354180000|2022-06-04 14:49:40|946.7|936.2|945.42|934.92|946.7|936.2|945.42|934.92|32
1654354190000|2022-06-04 14:49:50|945.46|934.96|945.62|935.12|945.67|935.17|945.16|934.66|25
1654354200000|2022-06-04 14:50:00|945.65|935.15|945.74|935.24|945.75|935.25|945.6|935.1|17
1654354210000|2022-06-04 14:50:10|945.76|935.26|946.19|935.69|946.19|935.69|945.72|935.22|18
1654354220000|2022-06-04 14:50:20|946.16|935.66|946.01|935.51|946.24|935.74|946.01|935.51|15
1654354230000|2022-06-04 14:50:30|946.12|935.62|946.13|935.63|946.13|935.63|945.97|935.47|7
1654354240000|2022-06-04 14:50:40|946.15|935.65|946.77|936.27|946.77|936.27|946.15|935.65|23
1654354250000|2022-06-04 14:50:50|946.82|936.32|946.97|936.47|946.97|936.47|946.75|936.25|13
1654354260000|2022-06-04 14:51:00|946.93|936.43|946.93|936.43|947.28|936.78|946.93|936.43|23
1654354270000|2022-06-04 14:51:10|946.94|936.44|946.73|936.23|946.94|936.44|946.7|936.2|16
1654354280000|2022-06-04 14:51:20|946.69|936.19|946.62|936.12|946.79|936.29|946.27|935.77|24
1654354290000|2022-06-04 14:51:30|946.63|936.13|946.67|936.17|946.75|936.25|946.63|936.13|12
1654354300000|2022-06-04 14:51:40|946.69|936.19|947.12|936.62|947.12|936.62|946.69|936.19|18
1654354310000|2022-06-04 14:51:50|947.16|936.66|947.88|937.38|947.98|937.48|947.16|936.66|22
1654354320000|2022-06-04 14:52:00|947.81|937.31|947.31|936.81|947.84|937.34|947.31|936.81|11
1654354330000|2022-06-04 14:52:10|947.28|936.78|947.5|937|947.5|937|947.13|936.63|19
1654354340000|2022-06-04 14:52:20|947.51|937.01|948.21|937.71|948.21|937.71|947.51|937.01|16
1654354350000|2022-06-04 14:52:30|948.18|937.68|948.2|937.7|948.2|937.7|947.9|937.4|16
1654354360000|2022-06-04 14:52:40|948.23|937.73|948.06|937.56|948.81|938.31|948.06|937.56|22
1654354370000|2022-06-04 14:52:50|948.05|937.55|948.27|937.77|948.27|937.77|947.96|937.46|12
1654354380000|2022-06-04 14:53:00|948.11|937.61|947.98|937.48|948.22|937.72|947.98|937.48|11
1654354390000|2022-06-04 14:53:10|947.96|937.46|947.82|937.32|947.97|937.47|947.82|937.32|13
1654354400000|2022-06-04 14:53:20|947.81|937.31|947.6|937.1|947.81|937.31|947.52|937.02|13
1654354410000|2022-06-04 14:53:30|947.63|937.13|947.62|937.12|947.82|937.32|947.62|937.12|12
1654354420000|2022-06-04 14:53:40|947.6|937.1|947.69|937.19|947.69|937.19|947.6|937.1|3
1654354430000|2022-06-04 14:53:50|947.7|937.2|947.85|937.35|947.85|937.35|947.04|936.54|20
1654354440000|2022-06-04 14:54:00|947.87|937.37|948.19|937.69|948.65|938.15|947.84|937.34|27
1654354450000|2022-06-04 14:54:10|948.16|937.66|947.85|937.35|948.16|937.66|947.84|937.34|7
1654354460000|2022-06-04 14:54:20|947.87|937.37|947.21|936.71|948.03|937.53|947.21|936.71|20
1654354470000|2022-06-04 14:54:30|947.22|936.72|947.05|936.55|947.38|936.88|947.02|936.52|15
1654354480000|2022-06-04 14:54:40|947.04|936.54|947.1|936.6|947.1|936.6|946.87|936.37|8
1654354490000|2022-06-04 14:54:50|947.06|936.56|947.03|936.53|947.06|936.56|946.95|936.45|9
1654354500000|2022-06-04 14:55:00|946.93|936.43|947.19|936.69|947.19|936.69|946.92|936.42|12
1654354510000|2022-06-04 14:55:10|947.16|936.66|947.11|936.61|947.21|936.71|947.1|936.6|7
1654354520000|2022-06-04 14:55:20|947.09|936.59|947.08|936.58|947.11|936.61|947.01|936.51|6
1654354530000|2022-06-04 14:55:30|947.07|936.57|947.04|936.54|947.07|936.57|947|936.5|10
1654354540000|2022-06-04 14:55:40|947.02|936.52|946.83|936.33|947.02|936.52|946.75|936.25|16
1654354550000|2022-06-04 14:55:50|946.81|936.31|946.76|936.26|946.83|936.33|946.74|936.24|10
1654354560000|2022-06-04 14:56:00|946.8|936.3|946.68|936.18|946.96|936.46|946.68|936.18|24
1654354570000|2022-06-04 14:56:10|946.67|936.17|946.18|935.68|946.67|936.17|946.12|935.62|11
1654354580000|2022-06-04 14:56:20|946.17|935.67|945.96|935.46|946.17|935.67|945.95|935.45|18
1654354590000|2022-06-04 14:56:30|945.9|935.4|945.96|935.46|945.96|935.46|945.83|935.33|15
1654354600000|2022-06-04 14:56:40|945.97|935.47|945.84|935.34|946|935.5|945.84|935.34|6
1654354610000|2022-06-04 14:56:50|945.9|935.4|945.92|935.42|945.93|935.43|945.84|935.34|9
1654354620000|2022-06-04 14:57:00|945.93|935.43|945.81|935.31|945.93|935.43|945.77|935.27|10
1654354630000|2022-06-04 14:57:10|945.75|935.25|945.98|935.48|945.98|935.48|945.72|935.22|10
1654354640000|2022-06-04 14:57:20|945.96|935.46|945.86|935.36|946.02|935.52|945.83|935.33|16
1654354650000|2022-06-04 14:57:30|945.88|935.38|945.84|935.34|945.88|935.38|945.72|935.22|8
1654354660000|2022-06-04 14:57:40|945.81|935.31|945.77|935.27|945.88|935.38|945.75|935.25|8
1654354670000|2022-06-04 14:57:50|945.8|935.3|945.62|935.12|945.86|935.36|945.62|935.12|17
1654354680000|2022-06-04 14:58:00|945.67|935.17|945.94|935.44|945.94|935.44|945.62|935.12|10
1654354690000|2022-06-04 14:58:10|945.88|935.38|945.9|935.4|945.93|935.43|945.81|935.31|8
1654354700000|2022-06-04 14:58:20|945.91|935.41|946.03|935.53|946.05|935.55|945.91|935.41|10
1654354710000|2022-06-04 14:58:30|946|935.5|945.87|935.37|946.03|935.53|945.84|935.34|8
1654354720000|2022-06-04 14:58:40|945.88|935.38|946.14|935.64|946.14|935.64|945.88|935.38|12
1654354730000|2022-06-04 14:58:50|946.1|935.6|946.03|935.53|946.1|935.6|945.96|935.46|5
1654354740000|2022-06-04 14:59:00|945.99|935.49|946.01|935.51|946.13|935.63|945.96|935.46|9
1654354750000|2022-06-04 14:59:10|946.03|935.53|946.11|935.61|946.15|935.65|945.99|935.49|12
1654354760000|2022-06-04 14:59:20|946.15|935.65|946.14|935.64|946.15|935.65|946.09|935.59|5
1654354770000|2022-06-04 14:59:30|946.1|935.6|945.64|935.14|946.1|935.6|945.64|935.14|7
1654354780000|2022-06-04 14:59:40|945.66|935.16|946.09|935.59|946.11|935.61|945.66|935.16|12
1654354790000|2022-06-04 14:59:50|946.1|935.6|946.1|935.6|946.1|935.6|945.95|935.45|15
1654354800000|2022-06-04 15:00:00|946.05|935.55|947.1|936.6|947.14|936.64|946.05|935.55|27
1654354810000|2022-06-04 15:00:10|947.12|936.62|947.94|937.44|947.94|937.44|947.12|936.62|19
1654354820000|2022-06-04 15:00:20|947.91|937.41|948.24|937.74|948.46|937.96|947.85|937.35|32
1654354830000|2022-06-04 15:00:30|948.25|937.75|948.64|938.14|948.82|938.32|948.18|937.68|24
1654354840000|2022-06-04 15:00:40|948.62|938.12|948.79|938.29|948.94|938.44|948.62|938.12|23
1654354850000|2022-06-04 15:00:50|948.83|938.33|948.98|938.48|949.01|938.51|948.78|938.28|22
1654354860000|2022-06-04 15:01:00|948.81|938.31|948.04|937.54|948.81|938.31|948.02|937.52|24
1654354870000|2022-06-04 15:01:10|948.07|937.57|948.1|937.6|948.26|937.76|948.03|937.53|27
1654354880000|2022-06-04 15:01:20|948.04|937.54|947.89|937.39|948.23|937.73|947.83|937.33|25
1654354890000|2022-06-04 15:01:30|947.8|937.3|947.37|936.87|947.92|937.42|947.13|936.63|35
1654354900000|2022-06-04 15:01:40|947.36|936.86|947.69|937.19|947.84|937.34|947.36|936.86|19
1654354910000|2022-06-04 15:01:50|947.7|937.2|947.89|937.39|947.97|937.47|947.7|937.2|12
1654354920000|2022-06-04 15:02:00|947.88|937.38|948.02|937.52|948.06|937.56|947.73|937.23|25
1654354930000|2022-06-04 15:02:10|948.05|937.55|947.75|937.25|948.25|937.75|947.75|937.25|24
1654354940000|2022-06-04 15:02:20|947.84|937.34|946.84|936.34|947.93|937.43|946.79|936.29|26
1654354950000|2022-06-04 15:02:30|946.85|936.35|946.84|936.34|946.93|936.43|946.75|936.25|8
1654354960000|2022-06-04 15:02:40|946.75|936.25|946.95|936.45|946.95|936.45|946.75|936.25|7
1654354970000|2022-06-04 15:02:50|946.92|936.42|946.91|936.41|946.97|936.47|946.9|936.4|9
1654354980000|2022-06-04 15:03:00|946.94|936.44|946.88|936.38|947.13|936.63|946.85|936.35|19
1654354990000|2022-06-04 15:03:10|946.87|936.37|946.85|936.35|946.9|936.4|946.85|936.35|4
1654355000000|2022-06-04 15:03:20|946.76|936.26|946.04|935.54|946.85|936.35|946.04|935.54|22
1654355010000|2022-06-04 15:03:30|946.06|935.56|946.25|935.75|946.3|935.8|946.03|935.53|16
1654355020000|2022-06-04 15:03:40|946.22|935.72|946.07|935.57|946.22|935.72|945.98|935.48|17
1654355030000|2022-06-04 15:03:50|946.06|935.56|947.08|936.58|947.12|936.62|946.06|935.56|19
1654355040000|2022-06-04 15:04:00|947.1|936.6|947.01|936.51|947.13|936.63|947.01|936.51|11
1654355050000|2022-06-04 15:04:10|947.09|936.59|946.9|936.4|947.09|936.59|946.75|936.25|15
1654355060000|2022-06-04 15:04:20|946.88|936.38|947.28|936.78|947.28|936.78|946.84|936.34|19
1654355070000|2022-06-04 15:04:30|947.29|936.79|947.18|936.68|947.37|936.87|947.1|936.6|11
1654355080000|2022-06-04 15:04:40|947.2|936.7|947.27|936.77|947.33|936.83|947.11|936.61|13
1654355090000|2022-06-04 15:04:50|947.23|936.73|947.05|936.55|947.27|936.77|947.02|936.52|7
1654355100000|2022-06-04 15:05:00|947.09|936.59|947.13|936.63|947.19|936.69|947.09|936.59|7
1654355110000|2022-06-04 15:05:10|947.09|936.59|946.66|936.16|947.09|936.59|946.65|936.15|17
1654355120000|2022-06-04 15:05:20|946.65|936.15|946.21|935.71|946.65|936.15|946.18|935.68|12
1654355130000|2022-06-04 15:05:30|946.18|935.68|945.12|934.62|946.18|935.68|945.12|934.62|24
1654355140000|2022-06-04 15:05:40|945.11|934.61|945.72|935.22|945.72|935.22|945.08|934.58|15
1654355150000|2022-06-04 15:05:50|945.71|935.21|945.74|935.24|945.74|935.24|945.66|935.16|6
1654355160000|2022-06-04 15:06:00|945.71|935.21|945.07|934.57|945.74|935.24|945.07|934.57|13
1654355170000|2022-06-04 15:06:10|945.03|934.53|945|934.5|945.06|934.56|944.9|934.4|13
1654355180000|2022-06-04 15:06:20|944.98|934.48|945.58|935.08|945.58|935.08|944.95|934.45|19
1654355190000|2022-06-04 15:06:30|945.64|935.14|945.81|935.31|945.81|935.31|945.13|934.63|22
1654355200000|2022-06-04 15:06:40|945.83|935.33|945.7|935.2|945.83|935.33|945.66|935.16|14
1654355210000|2022-06-04 15:06:50|945.66|935.16|945.66|935.16|945.69|935.19|945.65|935.15|7
1654355220000|2022-06-04 15:07:00|945.69|935.19|945.7|935.2|945.77|935.27|945.54|935.04|14
1654355230000|2022-06-04 15:07:10|945.81|935.31|945.78|935.28|945.86|935.36|945.72|935.22|5
1654355240000|2022-06-04 15:07:20|945.34|934.84|945.78|935.28|945.86|935.36|945.34|934.84|12
1654355250000|2022-06-04 15:07:30|945.84|935.34|945.9|935.4|945.93|935.43|945.81|935.31|16
1654355260000|2022-06-04 15:07:40|945.89|935.39|945.87|935.37|946.25|935.75|945.85|935.35|15
1654355270000|2022-06-04 15:07:50|945.91|935.41|945.84|935.34|945.91|935.41|945.76|935.26|9
1654355280000|2022-06-04 15:08:00|945.81|935.31|945.81|935.31|945.85|935.35|945.81|935.31|8
1654355290000|2022-06-04 15:08:10|945.9|935.4|945.97|935.47|945.97|935.47|945.9|935.4|7
1654355300000|2022-06-04 15:08:20|945.93|935.43|945.99|935.49|945.99|935.49|945.93|935.43|3
1654355310000|2022-06-04 15:08:30|945.94|935.44|946.1|935.6|946.12|935.62|945.94|935.44|6
1654355320000|2022-06-04 15:08:40|946.06|935.56|946.1|935.6|946.1|935.6|946.06|935.56|2
1654355330000|2022-06-04 15:08:50|946.06|935.56|945.96|935.46|946.06|935.56|945.96|935.46|3
1654355340000|2022-06-04 15:09:00|946.04|935.54|945.96|935.46|946.06|935.56|945.96|935.46|6
1654355350000|2022-06-04 15:09:10|946.04|935.54|947.15|936.65|947.15|936.65|946.04|935.54|20
1654355360000|2022-06-04 15:09:20|947.17|936.67|947.81|937.31|947.81|937.31|947.06|936.56|21
1654355370000|2022-06-04 15:09:30|947.82|937.32|948.22|937.72|948.22|937.72|947.69|937.19|19
1654355380000|2022-06-04 15:09:40|948.23|937.73|948.01|937.51|948.27|937.77|947.91|937.41|20
1654355390000|2022-06-04 15:09:50|948.05|937.55|948|937.5|948.06|937.56|948|937.5|9
1654355400000|2022-06-04 15:10:00|947.96|937.46|947.38|936.88|947.98|937.48|947.37|936.87|19
1654355410000|2022-06-04 15:10:10|947.36|936.86|946.97|936.47|947.41|936.91|946.94|936.44|15
1654355420000|2022-06-04 15:10:20|947.01|936.51|947.3|936.8|947.3|936.8|946.68|936.18|9
1654355430000|2022-06-04 15:10:30|947.34|936.84|947.17|936.67|947.35|936.85|947.17|936.67|12
1654355440000|2022-06-04 15:10:40|947.18|936.68|947.74|937.24|947.9|937.4|947.18|936.68|16
1654355450000|2022-06-04 15:10:50|947.47|936.97|947.09|936.59|947.47|936.97|947.09|936.59|13
1654355460000|2022-06-04 15:11:00|947.13|936.63|947.54|937.04|947.54|937.04|947.13|936.63|11
1654355470000|2022-06-04 15:11:10|947.53|937.03|947.36|936.86|947.54|937.04|947.22|936.72|14
1654355480000|2022-06-04 15:11:20|947.43|936.93|947.45|936.95|947.61|937.11|947.43|936.93|12
1654355490000|2022-06-04 15:11:30|947.41|936.91|947.25|936.75|947.45|936.95|947.16|936.66|16
1654355500000|2022-06-04 15:11:40|947.26|936.76|947.95|937.45|947.95|937.45|947.26|936.76|19
1654355510000|2022-06-04 15:11:50|947.91|937.41|947.88|937.38|947.97|937.47|947.88|937.38|8
1654355520000|2022-06-04 15:12:00|947.91|937.41|947.18|936.68|947.93|937.43|947.09|936.59|20
1654355530000|2022-06-04 15:12:10|947.32|936.82|947.9|937.4|947.93|937.43|947.32|936.82|14
1654355540000|2022-06-04 15:12:20|947.87|937.37|947.84|937.34|947.94|937.44|947.8|937.3|10
1654355550000|2022-06-04 15:12:30|947.8|937.3|947.81|937.31|947.87|937.37|947.8|937.3|6
1654355560000|2022-06-04 15:12:40|947.8|937.3|947.97|937.47|948.01|937.51|947.8|937.3|8
1654355570000|2022-06-04 15:12:50|947.94|937.44|947.9|937.4|947.94|937.44|947.9|937.4|2
1654355580000|2022-06-04 15:13:00|947.87|937.37|948.3|937.8|948.31|937.81|947.87|937.37|17
1654355590000|2022-06-04 15:13:10|948.27|937.77|948.11|937.61|948.3|937.8|948.04|937.54|13
1654355600000|2022-06-04 15:13:20|948.05|937.55|947.95|937.45|948.06|937.56|947.94|937.44|7
1654355610000|2022-06-04 15:13:30|948.02|937.52|947.72|937.22|948.02|937.52|947.25|936.75|15
1654355620000|2022-06-04 15:13:40|947.75|937.25|947.94|937.44|948.2|937.7|947.75|937.25|20
1654355630000|2022-06-04 15:13:50|947.93|937.43|947.91|937.41|947.94|937.44|947.81|937.31|8
1654355640000|2022-06-04 15:14:00|947.88|937.38|947.8|937.3|947.88|937.38|947.31|936.81|21
1654355650000|2022-06-04 15:14:10|947.74|937.24|947.86|937.36|947.94|937.44|947.74|937.24|11
1654355660000|2022-06-04 15:14:20|947.92|937.42|947.89|937.39|947.95|937.45|947.86|937.36|9
1654355670000|2022-06-04 15:14:30|947.86|937.36|947.79|937.29|947.97|937.47|947.79|937.29|8
1654355680000|2022-06-04 15:14:40|947.8|937.3|947.88|937.38|947.88|937.38|947.71|937.21|10
1654355690000|2022-06-04 15:14:50|947.82|937.32|947.59|937.09|947.88|937.38|947.56|937.06|18
1654355700000|2022-06-04 15:15:00|947.5|937|946.9|936.4|947.73|937.23|946.77|936.27|26
1654355710000|2022-06-04 15:15:10|946.87|936.37|946.33|935.83|946.88|936.38|946.33|935.83|20
1654355720000|2022-06-04 15:15:20|946.25|935.75|945.96|935.46|946.33|935.83|945.96|935.46|23
1654355730000|2022-06-04 15:15:30|945.98|935.48|945.94|935.44|946.06|935.56|945.91|935.41|17
1654355740000|2022-06-04 15:15:40|945.92|935.42|945.91|935.41|946.01|935.51|945.9|935.4|20
1654355750000|2022-06-04 15:15:50|945.88|935.38|945.76|935.26|945.89|935.39|945.76|935.26|7
1654355760000|2022-06-04 15:16:00|945.71|935.21|945.41|934.91|946.06|935.56|945.41|934.91|22
1654355770000|2022-06-04 15:16:10|945.39|934.89|945.14|934.64|945.39|934.89|945.05|934.55|23
1654355780000|2022-06-04 15:16:20|945.16|934.66|944.83|934.33|945.16|934.66|944.57|934.07|32
1654355790000|2022-06-04 15:16:30|944.85|934.35|945.13|934.63|945.13|934.63|944.81|934.31|18
1654355800000|2022-06-04 15:16:40|945|934.5|944.96|934.46|945.1|934.6|944.85|934.35|18
1654355810000|2022-06-04 15:16:50|945.05|934.55|945.12|934.62|945.12|934.62|944.31|933.81|14
1654355820000|2022-06-04 15:17:00|945.11|934.61|944.99|934.49|945.11|934.61|944.99|934.49|17
1654355830000|2022-06-04 15:17:10|944.98|934.48|945.27|934.77|945.27|934.77|944.98|934.48|8
1654355840000|2022-06-04 15:17:20|945.26|934.76|945.18|934.68|945.26|934.76|945.17|934.67|10
1654355850000|2022-06-04 15:17:30|945.26|934.76|944.92|934.42|945.26|934.76|944.92|934.42|10
1654355860000|2022-06-04 15:17:40|944.91|934.41|944.88|934.38|944.91|934.41|944.86|934.36|7
1654355870000|2022-06-04 15:17:50|944.86|934.36|944.92|934.42|944.92|934.42|944.86|934.36|3
1654355880000|2022-06-04 15:18:00|944.9|934.4|944.9|934.4|944.92|934.42|944.9|934.4|5
1654355890000|2022-06-04 15:18:10|944.86|934.36|945.17|934.67|945.17|934.67|944.86|934.36|10
1654355900000|2022-06-04 15:18:20|945.11|934.61|945.26|934.76|945.26|934.76|945.11|934.61|9
1654355910000|2022-06-04 15:18:30|945.3|934.8|945.88|935.38|945.88|935.38|945.26|934.76|18
1654355920000|2022-06-04 15:18:40|945.91|935.41|945.92|935.42|945.94|935.44|945.8|935.3|10
1654355930000|2022-06-04 15:18:50|945.91|935.41|946.07|935.57|946.07|935.57|945.88|935.38|7
1654355940000|2022-06-04 15:19:00|946.09|935.59|945.89|935.39|946.09|935.59|945.85|935.35|14
1654355950000|2022-06-04 15:19:10|945.85|935.35|945.09|934.59|945.85|935.35|945.03|934.53|16
1654355960000|2022-06-04 15:19:20|945.05|934.55|945.05|934.55|945.08|934.58|945.01|934.51|7
1654355970000|2022-06-04 15:19:30|945.04|934.54|945.02|934.52|945.08|934.58|945.01|934.51|6
1654355980000|2022-06-04 15:19:40|945.03|934.53|945|934.5|945.09|934.59|944.85|934.35|17
1654355990000|2022-06-04 15:19:50|945.01|934.51|944.96|934.46|945.01|934.51|944.5|934|8
1654356000000|2022-06-04 15:20:00|945|934.5|945.14|934.64|945.14|934.64|945|934.5|8
1654356010000|2022-06-04 15:20:10|945.1|934.6|945.09|934.59|945.14|934.64|945.02|934.52|8
1654356020000|2022-06-04 15:20:20|945.1|934.6|945.03|934.53|945.27|934.77|945.03|934.53|18
1654356030000|2022-06-04 15:20:30|944.96|934.46|944.93|934.43|945.07|934.57|944.91|934.41|11
1654356040000|2022-06-04 15:20:40|944.9|934.4|944.7|934.2|944.96|934.46|944.65|934.15|14
1654356050000|2022-06-04 15:20:50|944.75|934.25|944.46|933.96|944.75|934.25|944.38|933.88|18
1654356060000|2022-06-04 15:21:00|944.38|933.88|944.18|933.68|944.43|933.93|944.18|933.68|12
1654356070000|2022-06-04 15:21:10|944.17|933.67|944.61|934.11|944.61|934.11|943.96|933.46|16
1654356080000|2022-06-04 15:21:20|944.87|934.37|944.82|934.32|945.21|934.71|944.82|934.32|14
1654356090000|2022-06-04 15:21:30|944.84|934.34|944.64|934.14|944.84|934.34|944.64|934.14|7
1654356100000|2022-06-04 15:21:40|944.57|934.07|944.58|934.08|944.59|934.09|944.57|934.07|3
1654356110000|2022-06-04 15:21:50|944.65|934.15|944.18|933.68|944.65|934.15|944.16|933.66|13
1654356120000|2022-06-04 15:22:00|944.15|933.65|943.99|933.49|944.15|933.65|943.88|933.38|15
1654356130000|2022-06-04 15:22:10|943.96|933.46|943.99|933.49|944.02|933.52|943.93|933.43|16
1654356140000|2022-06-04 15:22:20|943.96|933.46|944|933.5|944.09|933.59|943.83|933.33|15
1654356150000|2022-06-04 15:22:30|943.94|933.44|943.94|933.44|944.02|933.52|943.89|933.39|13
1654356160000|2022-06-04 15:22:40|943.96|933.46|944.08|933.58|944.17|933.67|943.96|933.46|19
1654356170000|2022-06-04 15:22:50|944.04|933.54|944.04|933.54|944.07|933.57|944.04|933.54|3
1654356180000|2022-06-04 15:23:00|944|933.5|944.04|933.54|944.07|933.57|944|933.5|6
1654356190000|2022-06-04 15:23:10|944|933.5|943.94|933.44|944|933.5|943.2|932.7|17
1654356200000|2022-06-04 15:23:20|943.96|933.46|944.87|934.37|944.91|934.41|943.96|933.46|17
1654356210000|2022-06-04 15:23:30|944.83|934.33|944.77|934.27|944.83|934.33|944.6|934.1|9
1654356220000|2022-06-04 15:23:40|944.73|934.23|944.7|934.2|944.73|934.23|944.64|934.14|8
1654356230000|2022-06-04 15:23:50|944.68|934.18|945.95|935.45|945.95|935.45|944.68|934.18|24
1654356240000|2022-06-04 15:24:00|945.97|935.47|945.88|935.38|946|935.5|945.84|935.34|16
1654356250000|2022-06-04 15:24:10|945.87|935.37|945.83|935.33|945.98|935.48|945.81|935.31|13
1654356260000|2022-06-04 15:24:20|945.8|935.3|945.83|935.33|945.83|935.33|945.8|935.3|2
1654356270000|2022-06-04 15:24:30|945.77|935.27|945.91|935.41|945.93|935.43|945.77|935.27|8
1654356280000|2022-06-04 15:24:40|945.93|935.43|945.95|935.45|946.08|935.58|945.93|935.43|21
1654356290000|2022-06-04 15:24:50|945.94|935.44|945.91|935.41|945.94|935.44|945.84|935.34|12
1654356300000|2022-06-04 15:25:00|945.9|935.4|946.72|936.22|946.72|936.22|945.9|935.4|20
1654356310000|2022-06-04 15:25:10|946.73|936.23|946.02|935.52|946.79|936.29|946.02|935.52|20
1654356320000|2022-06-04 15:25:20|945.99|935.49|946.37|935.87|946.37|935.87|945.99|935.49|19
1654356330000|2022-06-04 15:25:30|946.39|935.89|946.36|935.86|946.4|935.9|946.12|935.62|14
1654356340000|2022-06-04 15:25:40|946.32|935.82|946.27|935.77|946.34|935.84|946.26|935.76|6
1654356350000|2022-06-04 15:25:50|946.31|935.81|946.87|936.37|947.06|936.56|946.31|935.81|20
1654356360000|2022-06-04 15:26:00|946.91|936.41|948.09|937.59|948.09|937.59|946.91|936.41|21
1654356370000|2022-06-04 15:26:10|948.18|937.68|947.89|937.39|948.18|937.68|947.89|937.39|20
1654356380000|2022-06-04 15:26:20|947.92|937.42|948.77|938.27|948.77|938.27|947.85|937.35|18
1654356390000|2022-06-04 15:26:30|948.81|938.31|949.23|938.73|949.23|938.73|948.81|938.31|17
1654356400000|2022-06-04 15:26:40|949.2|938.7|949.05|938.55|949.23|938.73|948.97|938.47|19
1654356410000|2022-06-04 15:26:50|949.09|938.59|949.09|938.59|949.16|938.66|948.86|938.36|18
1654356420000|2022-06-04 15:27:00|949.13|938.63|949.02|938.52|949.32|938.82|948.92|938.42|25
1654356430000|2022-06-04 15:27:10|948.93|938.43|948.74|938.24|949.01|938.51|948.7|938.2|22
1654356440000|2022-06-04 15:27:20|948.82|938.32|948.04|937.54|948.82|938.32|947.99|937.49|28
1654356450000|2022-06-04 15:27:30|948.1|937.6|948.53|938.03|948.55|938.05|948.06|937.56|15
1654356460000|2022-06-04 15:27:40|948.59|938.09|948.09|937.59|948.6|938.1|948.09|937.59|22
1654356470000|2022-06-04 15:27:50|948.03|937.53|948.31|937.81|948.32|937.82|948|937.5|19
1654356480000|2022-06-04 15:28:00|948.3|937.8|948.81|938.31|948.81|938.31|948.29|937.79|32
1654356490000|2022-06-04 15:28:10|948.8|938.3|949.85|939.35|949.85|939.35|948.78|938.28|25
1654356500000|2022-06-04 15:28:20|949.73|939.23|949.75|939.25|949.91|939.41|949.42|938.92|14
1654356510000|2022-06-04 15:28:30|949.64|939.14|949.42|938.92|949.64|939.14|949.32|938.82|15
1654356520000|2022-06-04 15:28:40|949.37|938.87|948.93|938.43|949.42|938.92|948.51|938.01|25
1654356530000|2022-06-04 15:28:50|948.94|938.44|948.92|938.42|948.98|938.48|948.81|938.31|13
1654356540000|2022-06-04 15:29:00|948.91|938.41|949.1|938.6|949.3|938.8|948.91|938.41|18
1654356550000|2022-06-04 15:29:10|949.02|938.52|949.25|938.75|949.25|938.75|949.02|938.52|21
1654356560000|2022-06-04 15:29:20|949.26|938.76|948.84|938.34|949.3|938.8|948.84|938.34|23
1654356570000|2022-06-04 15:29:30|948.93|938.43|949.05|938.55|949.13|938.63|948.92|938.42|19
1654356580000|2022-06-04 15:29:40|949|938.5|949.08|938.58|949.41|938.91|949|938.5|25
1654356590000|2022-06-04 15:29:50|949.07|938.57|948.6|938.1|949.11|938.61|948.48|937.98|18
1654356600000|2022-06-04 15:30:00|948.58|938.08|948.32|937.82|948.75|938.25|948.32|937.82|14
1654356610000|2022-06-04 15:30:10|948.26|937.76|949.82|939.32|949.82|939.32|948.26|937.76|28
1654356620000|2022-06-04 15:30:20|949.81|939.31|949.83|939.33|949.87|939.37|949.74|939.24|14
1654356630000|2022-06-04 15:30:30|949.86|939.36|949.24|938.74|950.04|939.54|949.19|938.69|23
1654356640000|2022-06-04 15:30:40|949.21|938.71|948.97|938.47|949.27|938.77|948.95|938.45|16
1654356650000|2022-06-04 15:30:50|948.94|938.44|948.98|938.48|949.12|938.62|948.94|938.44|14
1654356660000|2022-06-04 15:31:00|948.92|938.42|948.98|938.48|949.2|938.7|948.92|938.42|20
1654356670000|2022-06-04 15:31:10|949.03|938.53|949.06|938.56|949.18|938.68|948.98|938.48|19
1654356680000|2022-06-04 15:31:20|949.13|938.63|948.91|938.41|949.19|938.69|948.65|938.15|20
1654356690000|2022-06-04 15:31:30|948.88|938.38|948.6|938.1|948.88|938.38|948.57|938.07|23
1654356700000|2022-06-04 15:31:40|948.59|938.09|948.6|938.1|948.94|938.44|948.59|938.09|19
1654356710000|2022-06-04 15:31:50|948.62|938.12|948.66|938.16|948.8|938.3|948.59|938.09|12
1654356720000|2022-06-04 15:32:00|948.64|938.14|948.52|938.02|948.64|938.14|948.41|937.91|17
1654356730000|2022-06-04 15:32:10|948.6|938.1|947.9|937.4|948.6|938.1|947.87|937.37|18
1654356740000|2022-06-04 15:32:20|947.87|937.37|947.72|937.22|947.87|937.37|947.63|937.13|8
1654356750000|2022-06-04 15:32:30|947.73|937.23|947.68|937.18|947.83|937.33|947.47|936.97|20
1654356760000|2022-06-04 15:32:40|947.57|937.07|947.53|937.03|947.59|937.09|947.49|936.99|8
1654356770000|2022-06-04 15:32:50|947.51|937.01|947.52|937.02|947.52|937.02|947.51|937.01|2
1654356780000|2022-06-04 15:33:00|947.55|937.05|947.55|937.05|947.55|937.05|947.52|937.02|5
1654356790000|2022-06-04 15:33:10|947.52|937.02|947.56|937.06|947.56|937.06|947.5|937|6
1654356800000|2022-06-04 15:33:20|947.53|937.03|946.68|936.18|947.53|937.03|946.65|936.15|11
1654356810000|2022-06-04 15:33:30|946.64|936.14|946.59|936.09|946.7|936.2|946.59|936.09|8
1654356820000|2022-06-04 15:33:40|946.57|936.07|946.99|936.49|946.99|936.49|946.57|936.07|17
1654356830000|2022-06-04 15:33:50|947.07|936.57|946.92|936.42|947.09|936.59|946.92|936.42|12
1654356840000|2022-06-04 15:34:00|946.91|936.41|946.88|936.38|946.97|936.47|946.87|936.37|9
1654356850000|2022-06-04 15:34:10|946.91|936.41|947.02|936.52|947.03|936.53|946.91|936.41|8
1654356860000|2022-06-04 15:34:20|946.97|936.47|946.98|936.48|947.06|936.56|946.97|936.47|6
1654356870000|2022-06-04 15:34:30|947.02|936.52|946.67|936.17|947.02|936.52|946.67|936.17|17
1654356880000|2022-06-04 15:34:40|946.6|936.1|947.01|936.51|947.01|936.51|946.32|935.82|19
1654356890000|2022-06-04 15:34:50|947|936.5|946.96|936.46|947.15|936.65|946.96|936.46|12
1654356900000|2022-06-04 15:35:00|946.95|936.45|947.29|936.79|947.29|936.79|946.79|936.29|21
1654356910000|2022-06-04 15:35:10|947.3|936.8|947.31|936.81|947.41|936.91|947.28|936.78|15
1654356920000|2022-06-04 15:35:20|947.3|936.8|947.31|936.81|947.31|936.81|947.3|936.8|2
1654356930000|2022-06-04 15:35:30|947.3|936.8|947.5|937|947.52|937.02|947.3|936.8|5
1654356940000|2022-06-04 15:35:40|947.6|937.1|946.83|936.33|947.63|937.13|946.8|936.3|17
1654356950000|2022-06-04 15:35:50|946.86|936.36|946.88|936.38|947|936.5|946.83|936.33|8
1654356960000|2022-06-04 15:36:00|946.87|936.37|946.27|935.77|946.87|936.37|946.19|935.69|22
1654356970000|2022-06-04 15:36:10|946.26|935.76|946.27|935.77|946.32|935.82|946.25|935.75|4
1654356980000|2022-06-04 15:36:20|946.31|935.81|946.8|936.3|946.82|936.32|946.31|935.81|15
1654356990000|2022-06-04 15:36:30|946.89|936.39|946.83|936.33|946.95|936.45|946.83|936.33|17
1654357000000|2022-06-04 15:36:40|946.86|936.36|946.82|936.32|946.9|936.4|946.81|936.31|12
1654357010000|2022-06-04 15:36:50|946.85|936.35|946.77|936.27|946.85|936.35|946.77|936.27|13
1654357020000|2022-06-04 15:37:00|946.8|936.3|946.85|936.35|946.86|936.36|946.8|936.3|14
1654357030000|2022-06-04 15:37:10|946.86|936.36|946.89|936.39|946.89|936.39|946.82|936.32|12
1654357040000|2022-06-04 15:37:20|946.9|936.4|946.89|936.39|946.9|936.4|946.88|936.38|7
1654357050000|2022-06-04 15:37:30|946.88|936.38|946.82|936.32|946.88|936.38|946.58|936.08|17
1654357060000|2022-06-04 15:37:40|946.85|936.35|946.78|936.28|946.85|936.35|946.75|936.25|17
1654357070000|2022-06-04 15:37:50|946.79|936.29|946.78|936.28|946.8|936.3|946.78|936.28|9
1654357080000|2022-06-04 15:38:00|946.79|936.29|946.79|936.29|946.89|936.39|946.75|936.25|9
1654357090000|2022-06-04 15:38:10|946.75|936.25|946.73|936.23|946.79|936.29|946.29|935.79|14
1654357100000|2022-06-04 15:38:20|946.82|936.32|946.82|936.32|946.85|936.35|946.73|936.23|10
1654357110000|2022-06-04 15:38:30|946.87|936.37|946.48|935.98|946.91|936.41|946.26|935.76|14
1654357120000|2022-06-04 15:38:40|946.45|935.95|946.9|936.4|946.91|936.41|946.44|935.94|18
1654357130000|2022-06-04 15:38:50|946.91|936.41|947.23|936.73|947.26|936.76|946.91|936.41|10
1654357140000|2022-06-04 15:39:00|947.19|936.69|947.1|936.6|947.19|936.69|946.85|936.35|16
1654357150000|2022-06-04 15:39:10|947.11|936.61|947.18|936.68|947.2|936.7|947.11|936.61|11
1654357160000|2022-06-04 15:39:20|947.14|936.64|947.25|936.75|947.25|936.75|947.13|936.63|6
1654357170000|2022-06-04 15:39:30|947.28|936.78|947.23|936.73|947.33|936.83|947.18|936.68|8
1654357180000|2022-06-04 15:39:40|947.27|936.77|947.23|936.73|947.27|936.77|947.23|936.73|2
1654357190000|2022-06-04 15:39:50|947.24|936.74|946.88|936.38|947.24|936.74|946.85|936.35|11
1654357200000|2022-06-04 15:40:00|946.93|936.43|946.77|936.27|946.93|936.43|946.77|936.27|10
1654357210000|2022-06-04 15:40:10|946.68|936.18|946.65|936.15|946.85|936.35|946.36|935.86|24
1654357220000|2022-06-04 15:40:20|946.68|936.18|946.68|936.18|946.78|936.28|946.68|936.18|4
1654357230000|2022-06-04 15:40:30|946.58|936.08|946.39|935.89|946.74|936.24|946.39|935.89|11
1654357240000|2022-06-04 15:40:40|946.38|935.88|946.23|935.73|946.46|935.96|946.23|935.73|17
1654357250000|2022-06-04 15:40:50|946.24|935.74|946.23|935.73|946.24|935.74|946.23|935.73|2
1654357260000|2022-06-04 15:41:00|946.2|935.7|946.1|935.6|946.23|935.73|946.06|935.56|7
1654357270000|2022-06-04 15:41:10|946.08|935.58|945.97|935.47|946.14|935.64|945.96|935.46|14
1654357280000|2022-06-04 15:41:20|945.96|935.46|945.98|935.48|946.01|935.51|945.96|935.46|8
1654357290000|2022-06-04 15:41:30|945.92|935.42|946.08|935.58|946.08|935.58|945.91|935.41|10
1654357300000|2022-06-04 15:41:40|946.04|935.54|946.19|935.69|946.21|935.71|945.91|935.41|20
1654357310000|2022-06-04 15:41:50|946.18|935.68|946.09|935.59|946.21|935.71|946.05|935.55|12
1654357320000|2022-06-04 15:42:00|946.12|935.62|946.39|935.89|946.46|935.96|946.04|935.54|19
1654357330000|2022-06-04 15:42:10|946.36|935.86|946.85|936.35|946.92|936.42|946.36|935.86|16
1654357340000|2022-06-04 15:42:20|946.84|936.34|946.85|936.35|946.97|936.47|946.83|936.33|11
1654357350000|2022-06-04 15:42:30|947.08|936.58|946.86|936.36|947.08|936.58|946.85|936.35|5
1654357360000|2022-06-04 15:42:40|946.83|936.33|946.35|935.85|946.86|936.36|946.34|935.84|10
1654357370000|2022-06-04 15:42:50|946.34|935.84|946.24|935.74|946.34|935.84|946.08|935.58|18
1654357380000|2022-06-04 15:43:00|946.22|935.72|946.3|935.8|946.3|935.8|946.22|935.72|9
1654357390000|2022-06-04 15:43:10|946.46|935.96|946.78|936.28|946.79|936.29|946.46|935.96|19
1654357400000|2022-06-04 15:43:20|946.79|936.29|946.81|936.31|946.83|936.33|946.78|936.28|10
1654357410000|2022-06-04 15:43:30|946.78|936.28|946.37|935.87|946.81|936.31|946.37|935.87|8
1654357420000|2022-06-04 15:43:40|946.4|935.9|946.85|936.35|946.85|936.35|946.4|935.9|8
1654357430000|2022-06-04 15:43:50|946.81|936.31|946.72|936.22|946.81|936.31|946.72|936.22|3
1654357440000|2022-06-04 15:44:00|946.75|936.25|946.38|935.88|946.79|936.29|946.33|935.83|13
1654357450000|2022-06-04 15:44:10|946.35|935.85|945.84|935.34|946.35|935.85|945.84|935.34|20
1654357460000|2022-06-04 15:44:20|945.82|935.32|946.08|935.58|946.11|935.61|945.79|935.29|21
1654357470000|2022-06-04 15:44:30|946.05|935.55|945.96|935.46|946.05|935.55|945.91|935.41|7
1654357480000|2022-06-04 15:44:40|945.95|935.45|945.86|935.36|945.95|935.45|945.86|935.36|2
1654357490000|2022-06-04 15:44:50|945.83|935.33|945.82|935.32|946|935.5|945.82|935.32|14
1654357500000|2022-06-04 15:45:00|945.85|935.35|945.9|935.4|945.96|935.46|945.83|935.33|11
1654357510000|2022-06-04 15:45:10|945.95|935.45|945.98|935.48|946.03|935.53|945.88|935.38|10
1654357520000|2022-06-04 15:45:20|946.02|935.52|946.19|935.69|946.28|935.78|945.99|935.49|14
1654357530000|2022-06-04 15:45:30|946.25|935.75|945.93|935.43|946.25|935.75|945.93|935.43|10
1654357540000|2022-06-04 15:45:40|945.92|935.42|945.8|935.3|945.93|935.43|945.8|935.3|9
1654357550000|2022-06-04 15:45:50|945.84|935.34|945.81|935.31|945.84|935.34|945.78|935.28|4
1654357560000|2022-06-04 15:46:00|945.77|935.27|945.74|935.24|945.87|935.37|945.74|935.24|11
1654357570000|2022-06-04 15:46:10|945.8|935.3|945.71|935.21|945.8|935.3|945.71|935.21|5
1654357580000|2022-06-04 15:46:20|945.76|935.26|945.79|935.29|945.82|935.32|945.71|935.21|13
1654357590000|2022-06-04 15:46:30|945.8|935.3|945.71|935.21|945.8|935.3|945.66|935.16|14
1654357600000|2022-06-04 15:46:40|945.76|935.26|945.76|935.26|945.83|935.33|945.76|935.26|4
1654357610000|2022-06-04 15:46:50|945.82|935.32|945.8|935.3|945.85|935.35|945.77|935.27|13
1654357620000|2022-06-04 15:47:00|945.82|935.32|945.81|935.31|945.82|935.32|945.66|935.16|11
1654357630000|2022-06-04 15:47:10|945.75|935.25|945.77|935.27|945.78|935.28|945.67|935.17|10
1654357640000|2022-06-04 15:47:20|945.68|935.18|945.71|935.21|945.79|935.29|945.16|934.66|23
1654357650000|2022-06-04 15:47:30|945.66|935.16|945.77|935.27|945.88|935.38|945.66|935.16|19
1654357660000|2022-06-04 15:47:40|945.84|935.34|945.85|935.35|945.87|935.37|945.84|935.34|5
1654357670000|2022-06-04 15:47:50|945.87|935.37|945.5|935|945.87|935.37|945.21|934.71|18
1654357680000|2022-06-04 15:48:00|945.54|935.04|945.93|935.43|945.93|935.43|945.53|935.03|18
1654357690000|2022-06-04 15:48:10|945.89|935.39|945.94|935.44|945.96|935.46|945.85|935.35|8
1654357700000|2022-06-04 15:48:20|945.98|935.48|945.79|935.29|945.98|935.48|945.79|935.29|11
1654357710000|2022-06-04 15:48:30|945.77|935.27|945.79|935.29|945.79|935.29|945.64|935.14|9
1654357720000|2022-06-04 15:48:40|945.7|935.2|945.81|935.31|945.81|935.31|945.69|935.19|6
1654357730000|2022-06-04 15:48:50|945.79|935.29|945.6|935.1|945.81|935.31|945.6|935.1|9
1654357740000|2022-06-04 15:49:00|945.7|935.2|945.11|934.61|945.75|935.25|945.11|934.61|16
1654357750000|2022-06-04 15:49:10|945.2|934.7|945.26|934.76|945.3|934.8|945.06|934.56|17
1654357760000|2022-06-04 15:49:20|945.39|934.89|945.05|934.55|945.39|934.89|945.03|934.53|15
1654357770000|2022-06-04 15:49:30|945.08|934.58|945.09|934.59|945.12|934.62|945.08|934.58|4
1654357780000|2022-06-04 15:49:40|945.08|934.58|945.06|934.56|945.12|934.62|945.03|934.53|10
1654357790000|2022-06-04 15:49:50|944.96|934.46|944.74|934.24|944.99|934.49|944.71|934.21|21
1654357800000|2022-06-04 15:50:00|944.66|934.16|944.99|934.49|944.99|934.49|944.66|934.16|15
1654357810000|2022-06-04 15:50:10|945|934.5|944.96|934.46|945|934.5|944.9|934.4|7
1654357820000|2022-06-04 15:50:20|944.95|934.45|944.82|934.32|944.95|934.45|944.77|934.27|9
1654357830000|2022-06-04 15:50:30|944.88|934.38|944.97|934.47|944.97|934.47|944.67|934.17|13
1654357840000|2022-06-04 15:50:40|944.96|934.46|944.64|934.14|944.96|934.46|944.64|934.14|14
1654357850000|2022-06-04 15:50:50|944.65|934.15|944.65|934.15|944.65|934.15|944.65|934.15|1
1654357860000|2022-06-04 15:51:00|944.68|934.18|944.68|934.18|944.68|934.18|944.68|934.18|1
1654357870000|2022-06-04 15:51:10|944.77|934.27|945.24|934.74|945.24|934.74|944.77|934.27|21
1654357880000|2022-06-04 15:51:20|945.08|934.58|944.87|934.37|945.08|934.58|944.26|933.76|24
1654357890000|2022-06-04 15:51:30|944.86|934.36|945.05|934.55|945.05|934.55|944.84|934.34|17
1654357900000|2022-06-04 15:51:40|945.14|934.64|945.16|934.66|945.26|934.76|945|934.5|18
1654357910000|2022-06-04 15:51:50|945.13|934.63|945.13|934.63|945.21|934.71|945.1|934.6|16
1654357920000|2022-06-04 15:52:00|945.04|934.54|945.16|934.66|945.2|934.7|945.04|934.54|13
1654357930000|2022-06-04 15:52:10|945.2|934.7|945.84|935.34|945.92|935.42|945.2|934.7|16
1654357940000|2022-06-04 15:52:20|945.81|935.31|945.45|934.95|945.81|935.31|945.45|934.95|16
1654357950000|2022-06-04 15:52:30|945.53|935.03|945.54|935.04|945.77|935.27|945.52|935.02|19
1654357960000|2022-06-04 15:52:40|945.63|935.13|945.61|935.11|945.78|935.28|945.54|935.04|12
1654357970000|2022-06-04 15:52:50|945.58|935.08|945.67|935.17|945.75|935.25|945.55|935.05|7
1654357980000|2022-06-04 15:53:00|945.74|935.24|945.58|935.08|945.75|935.25|945.58|935.08|13
1654357990000|2022-06-04 15:53:10|945.55|935.05|945.5|935|945.57|935.07|945.49|934.99|15
1654358000000|2022-06-04 15:53:20|945.51|935.01|945.52|935.02|945.52|935.02|945.41|934.91|4
1654358010000|2022-06-04 15:53:30|945.51|935.01|945.77|935.27|945.77|935.27|945.51|935.01|11
1654358020000|2022-06-04 15:53:40|945.75|935.25|945.6|935.1|945.75|935.25|945.54|935.04|8
1654358030000|2022-06-04 15:53:50|945.55|935.05|945.54|935.04|945.63|935.13|945.53|935.03|9
1654358040000|2022-06-04 15:54:00|945.53|935.03|945.53|935.03|945.53|935.03|945.52|935.02|3
1654358050000|2022-06-04 15:54:10|945.52|935.02|945.51|935.01|945.53|935.03|945.51|935.01|6
1654358060000|2022-06-04 15:54:20|945.52|935.02|945.19|934.69|945.54|935.04|945.19|934.69|10
1654358070000|2022-06-04 15:54:30|945.16|934.66|945.17|934.67|945.19|934.69|945.06|934.56|15
1654358080000|2022-06-04 15:54:40|945.1|934.6|945.06|934.56|945.1|934.6|945.05|934.55|14
1654358090000|2022-06-04 15:54:50|945.04|934.54|945.08|934.58|945.12|934.62|944.98|934.48|13
1654358100000|2022-06-04 15:55:00|945.09|934.59|945.27|934.77|945.46|934.96|945.09|934.59|21
1654358110000|2022-06-04 15:55:10|945.26|934.76|945.19|934.69|945.41|934.91|945.19|934.69|16
1654358120000|2022-06-04 15:55:20|945.41|934.91|945.74|935.24|945.81|935.31|945.41|934.91|26
1654358130000|2022-06-04 15:55:30|945.73|935.23|947.34|936.84|947.38|936.88|945.62|935.12|18
1654358140000|2022-06-04 15:55:40|947.38|936.88|947.41|936.91|947.41|936.91|947.38|936.88|2
1654358150000|2022-06-04 15:55:50|947.35|936.85|947.28|936.78|947.35|936.85|947.14|936.64|14
1654358160000|2022-06-04 15:56:00|947.29|936.79|947.18|936.68|947.4|936.9|946.67|936.17|13
1654358170000|2022-06-04 15:56:10|947.08|936.58|947.05|936.55|947.21|936.71|947.02|936.52|12
1654358180000|2022-06-04 15:56:20|946.99|936.49|947.25|936.75|947.25|936.75|946.99|936.49|8
1654358190000|2022-06-04 15:56:30|947.16|936.66|947.16|936.66|947.25|936.75|947.12|936.62|13
1654358200000|2022-06-04 15:56:40|947.12|936.62|947.07|936.57|947.14|936.64|947.06|936.56|12
1654358210000|2022-06-04 15:56:50|947.06|936.56|946.78|936.28|947.06|936.56|946.76|936.26|18
1654358220000|2022-06-04 15:57:00|946.83|936.33|947.09|936.59|947.09|936.59|946.8|936.3|14
1654358230000|2022-06-04 15:57:10|947.13|936.63|947.18|936.68|947.22|936.72|947.13|936.63|7
1654358240000|2022-06-04 15:57:20|947.14|936.64|947.26|936.76|947.34|936.84|947.12|936.62|18
1654358250000|2022-06-04 15:57:30|947.18|936.68|947.33|936.83|947.33|936.83|947.18|936.68|9
1654358260000|2022-06-04 15:57:40|947.53|937.03|947.23|936.73|947.64|937.14|946.94|936.44|27
1654358270000|2022-06-04 15:57:50|947.08|936.58|947.14|936.64|947.26|936.76|947.05|936.55|16
1654358280000|2022-06-04 15:58:00|947.17|936.67|946.99|936.49|947.29|936.79|946.96|936.46|12
1654358290000|2022-06-04 15:58:10|946.96|936.46|946.88|936.38|946.96|936.46|946.88|936.38|5
1654358300000|2022-06-04 15:58:20|947.86|937.36|948.8|938.3|948.84|938.34|947.86|937.36|18
1654358310000|2022-06-04 15:58:30|948.71|938.21|948.87|938.37|948.96|938.46|948.54|938.04|17
1654358320000|2022-06-04 15:58:40|948.88|938.38|948.83|938.33|948.92|938.42|948.81|938.31|12
1654358330000|2022-06-04 15:58:50|948.84|938.34|948.88|938.38|948.88|938.38|948.77|938.27|15
1654358340000|2022-06-04 15:59:00|948.89|938.39|948.7|938.2|948.92|938.42|948.7|938.2|13
1654358350000|2022-06-04 15:59:10|948.69|938.19|948.74|938.24|948.74|938.24|948.17|937.67|21
1654358360000|2022-06-04 15:59:20|948.52|938.02|948.15|937.65|948.6|938.1|948.1|937.6|26
1654358370000|2022-06-04 15:59:30|948.12|937.62|948.13|937.63|948.37|937.87|948.02|937.52|17
1654358380000|2022-06-04 15:59:40|948.1|937.6|947.87|937.37|948.23|937.73|947.85|937.35|22
1654358390000|2022-06-04 15:59:50|947.81|937.31|948.03|937.53|948.23|937.73|947.81|937.31|18
1654358400000|2022-06-04 16:00:00|948.02|937.52|948.06|937.56|948.06|937.56|948.02|937.52|10
1654358410000|2022-06-04 16:00:10|948.07|937.57|948.07|937.57|948.36|937.86|948.03|937.53|17
1654358420000|2022-06-04 16:00:20|948.15|937.65|946.67|936.17|948.15|937.65|946.4|935.9|30
1654358430000|2022-06-04 16:00:30|946.68|936.18|946.11|935.61|946.71|936.21|945.99|935.49|17
1654358440000|2022-06-04 16:00:40|946.14|935.64|945.86|935.36|946.14|935.64|945.67|935.17|32
1654358450000|2022-06-04 16:00:50|945.68|935.18|945.45|934.95|945.79|935.29|945.45|934.95|15
1654358460000|2022-06-04 16:01:00|945.43|934.93|945.69|935.19|945.89|935.39|945.06|934.56|25
1654358470000|2022-06-04 16:01:10|945.68|935.18|945.05|934.55|945.72|935.22|945|934.5|23
1654358480000|2022-06-04 16:01:20|945.12|934.62|945.76|935.26|946.04|935.54|945.12|934.62|21
1654358490000|2022-06-04 16:01:30|945.78|935.28|946.3|935.8|946.3|935.8|945.74|935.24|18
1654358500000|2022-06-04 16:01:40|946.29|935.79|946.14|935.64|946.29|935.79|946.05|935.55|10
1654358510000|2022-06-04 16:01:50|946.13|935.63|946.13|935.63|946.13|935.63|946.13|935.63|1
1654358520000|2022-06-04 16:02:00|946.11|935.61|946.62|936.12|946.66|936.16|946.09|935.59|11
1654358530000|2022-06-04 16:02:10|946.58|936.08|946|935.5|946.62|936.12|946|935.5|16
1654358540000|2022-06-04 16:02:20|945.92|935.42|945.91|935.41|946.03|935.53|945.82|935.32|15
1654358550000|2022-06-04 16:02:30|945.95|935.45|946.94|936.44|946.94|936.44|945.95|935.45|17
1654358560000|2022-06-04 16:02:40|947.02|936.52|946.81|936.31|947.07|936.57|946.76|936.26|8
1654358570000|2022-06-04 16:02:50|946.76|936.26|946.73|936.23|946.81|936.31|946.7|936.2|9
1654358580000|2022-06-04 16:03:00|946.76|936.26|946.72|936.22|946.92|936.42|946.68|936.18|21
1654358590000|2022-06-04 16:03:10|946.62|936.12|946.65|936.15|946.65|936.15|946.59|936.09|5
1654358600000|2022-06-04 16:03:20|946.62|936.12|946.62|936.12|946.68|936.18|946.57|936.07|10
1654358610000|2022-06-04 16:03:30|946.65|936.15|946.5|936|946.84|936.34|946.5|936|9
1654358620000|2022-06-04 16:03:40|946.49|935.99|946.21|935.71|946.74|936.24|946.21|935.71|27
1654358630000|2022-06-04 16:03:50|946.35|935.85|946.16|935.66|946.35|935.85|946.12|935.62|11
1654358640000|2022-06-04 16:04:00|946.1|935.6|946.09|935.59|946.25|935.75|946.08|935.58|10
1654358650000|2022-06-04 16:04:10|946.05|935.55|946.38|935.88|946.45|935.95|946.05|935.55|16
1654358660000|2022-06-04 16:04:20|946.33|935.83|947.16|936.66|947.16|936.66|946.26|935.76|20
1654358670000|2022-06-04 16:04:30|947.07|936.57|946.93|936.43|947.12|936.62|946.77|936.27|19
1654358680000|2022-06-04 16:04:40|946.97|936.47|946.93|936.43|947.08|936.58|946.87|936.37|14
1654358690000|2022-06-04 16:04:50|946.96|936.46|946.7|936.2|946.98|936.48|946.7|936.2|12
1654358700000|2022-06-04 16:05:00|946.73|936.23|946.46|935.96|946.82|936.32|946.39|935.89|14
1654358710000|2022-06-04 16:05:10|946.45|935.95|945.96|935.46|946.54|936.04|945.96|935.46|15
1654358720000|2022-06-04 16:05:20|945.95|935.45|945.96|935.46|945.97|935.47|945.84|935.34|14
1654358730000|2022-06-04 16:05:30|946|935.5|946|935.5|946|935.5|945.96|935.46|7
1654358740000|2022-06-04 16:05:40|945.93|935.43|945.88|935.38|946|935.5|945.87|935.37|13
1654358760000|2022-06-04 16:06:00|945.91|935.41|945.96|935.46|946|935.5|945.91|935.41|7
1654358770000|2022-06-04 16:06:10|946|935.5|946.17|935.67|946.17|935.67|946|935.5|4
1654358780000|2022-06-04 16:06:20|946.25|935.75|945.93|935.43|946.25|935.75|945.93|935.43|9
1654358790000|2022-06-04 16:06:30|946.08|935.58|946.36|935.86|946.36|935.86|946.08|935.58|8
1654358800000|2022-06-04 16:06:40|946.4|935.9|946.74|936.24|947.05|936.55|946.4|935.9|19
1654358810000|2022-06-04 16:06:50|946.7|936.2|946.53|936.03|946.71|936.21|946.51|936.01|11
1654358820000|2022-06-04 16:07:00|946.64|936.14|946.07|935.57|946.65|936.15|946.07|935.57|17
1654358830000|2022-06-04 16:07:10|946.03|935.53|945.89|935.39|946.04|935.54|945.83|935.33|15
1654358840000|2022-06-04 16:07:20|945.9|935.4|946.08|935.58|946.12|935.62|945.9|935.4|10
1654358850000|2022-06-04 16:07:30|946.06|935.56|946.02|935.52|946.06|935.56|946.02|935.52|2
1654358860000|2022-06-04 16:07:40|945.94|935.44|945.98|935.48|945.98|935.48|945.81|935.31|11
1654358870000|2022-06-04 16:07:50|945.94|935.44|946.13|935.63|946.13|935.63|945.93|935.43|6
1654358880000|2022-06-04 16:08:00|946.17|935.67|946.17|935.67|946.17|935.67|946.07|935.57|6
1654358890000|2022-06-04 16:08:10|945.75|935.25|945.91|935.41|946.33|935.83|945.72|935.22|15
1654358900000|2022-06-04 16:08:20|945.96|935.46|945.97|935.47|945.97|935.47|945.86|935.36|15
1654358910000|2022-06-04 16:08:30|945.94|935.44|945.94|935.44|946.01|935.51|945.9|935.4|10
1654358920000|2022-06-04 16:08:40|945.97|935.47|945.91|935.41|946.16|935.66|945.91|935.41|17
1654358930000|2022-06-04 16:08:50|945.9|935.4|945.9|935.4|945.93|935.43|945.86|935.36|9
1654358940000|2022-06-04 16:09:00|945.86|935.36|946|935.5|946.13|935.63|945.86|935.36|15
1654358950000|2022-06-04 16:09:10|946.04|935.54|945.86|935.36|946.11|935.61|945.86|935.36|12
1654358960000|2022-06-04 16:09:20|945.87|935.37|945.93|935.43|946.1|935.6|945.86|935.36|21
1654358970000|2022-06-04 16:09:30|945.88|935.38|946.12|935.62|946.17|935.67|945.88|935.38|11
1654358980000|2022-06-04 16:09:40|946.15|935.65|946.07|935.57|946.15|935.65|946|935.5|9
1654358990000|2022-06-04 16:09:50|946.08|935.58|946.04|935.54|946.08|935.58|946|935.5|8
1654359000000|2022-06-04 16:10:00|946.08|935.58|945.76|935.26|946.08|935.58|945.73|935.23|20
1654359010000|2022-06-04 16:10:10|945.77|935.27|945.76|935.26|945.83|935.33|945.73|935.23|7
1654359020000|2022-06-04 16:10:20|945.72|935.22|945.8|935.3|945.94|935.44|945.72|935.22|8
1654359030000|2022-06-04 16:10:30|945.9|935.4|945.91|935.41|945.96|935.46|945.81|935.31|8
1654359040000|2022-06-04 16:10:40|945.97|935.47|946.09|935.59|946.11|935.61|945.97|935.47|12
1654359050000|2022-06-04 16:10:50|946.05|935.55|946.05|935.55|946.11|935.61|946.05|935.55|5
1654359060000|2022-06-04 16:11:00|946.12|935.62|946|935.5|946.16|935.66|946|935.5|13
1654359070000|2022-06-04 16:11:10|946.02|935.52|946.09|935.59|946.2|935.7|946.02|935.52|9
1654359080000|2022-06-04 16:11:20|946.11|935.61|946.21|935.71|946.21|935.71|946.09|935.59|7
1654359090000|2022-06-04 16:11:30|946.15|935.65|945.98|935.48|946.15|935.65|945.88|935.38|12
1654359100000|2022-06-04 16:11:40|946.03|935.53|945.82|935.32|946.03|935.53|945.82|935.32|6
1654359110000|2022-06-04 16:11:50|945.95|935.45|945.9|935.4|945.97|935.47|945.77|935.27|14
1654359120000|2022-06-04 16:12:00|945.79|935.29|945.79|935.29|945.89|935.39|945.74|935.24|12
1654359130000|2022-06-04 16:12:10|945.78|935.28|945.97|935.47|945.97|935.47|945.78|935.28|10
1654359140000|2022-06-04 16:12:20|945.98|935.48|946|935.5|946.02|935.52|945.98|935.48|7
1654359150000|2022-06-04 16:12:30|945.98|935.48|946.08|935.58|946.08|935.58|945.98|935.48|3
1654359160000|2022-06-04 16:12:40|946.02|935.52|945.72|935.22|946.02|935.52|945.6|935.1|19
1654359170000|2022-06-04 16:12:50|945.69|935.19|945|934.5|945.72|935.22|944.57|934.07|20
1654359180000|2022-06-04 16:13:00|945.06|934.56|944.89|934.39|945.11|934.61|944.76|934.26|19
1654359190000|2022-06-04 16:13:10|944.88|934.38|943.92|933.42|944.88|934.38|943.92|933.42|18
1654359200000|2022-06-04 16:13:20|943.95|933.45|944.22|933.72|944.28|933.78|943.91|933.41|11
1654359210000|2022-06-04 16:13:30|944.25|933.75|944.2|933.7|944.25|933.75|943.98|933.48|15
1654359220000|2022-06-04 16:13:40|944.14|933.64|944.56|934.06|944.65|934.15|944.14|933.64|17
1654359230000|2022-06-04 16:13:50|944.57|934.07|944.56|934.06|944.57|934.07|944.56|934.06|2
1654359240000|2022-06-04 16:14:00|944.6|934.1|944.65|934.15|944.68|934.18|944.6|934.1|4
1654359250000|2022-06-04 16:14:10|944.68|934.18|944.77|934.27|944.8|934.3|944.68|934.18|5
1654359260000|2022-06-04 16:14:20|944.87|934.37|945.02|934.52|945.02|934.52|944.87|934.37|5
1654359270000|2022-06-04 16:14:30|944.96|934.46|945.16|934.66|945.16|934.66|944.96|934.46|10
1654359280000|2022-06-04 16:14:40|945.19|934.69|945.11|934.61|945.3|934.8|945.11|934.61|8
1654359290000|2022-06-04 16:14:50|945.15|934.65|945.19|934.69|945.19|934.69|945.15|934.65|2
1654359300000|2022-06-04 16:15:00|945.17|934.67|945.83|935.33|945.84|935.34|944.94|934.44|21
1654359310000|2022-06-04 16:15:10|945.89|935.39|946.07|935.57|946.07|935.57|945.8|935.3|9
1654359320000|2022-06-04 16:15:20|946.1|935.6|946.2|935.7|946.2|935.7|946.1|935.6|11
1654359330000|2022-06-04 16:15:30|946.16|935.66|946.51|936.01|946.58|936.08|946.16|935.66|17
1654359340000|2022-06-04 16:15:40|946.46|935.96|946.38|935.88|946.46|935.96|946.33|935.83|5
1654359350000|2022-06-04 16:15:50|946.42|935.92|946.52|936.02|946.54|936.04|946.42|935.92|7
1654359360000|2022-06-04 16:16:00|946.54|936.04|946.67|936.17|946.74|936.24|946.54|936.04|18
1654359370000|2022-06-04 16:16:10|946.64|936.14|946.74|936.24|946.75|936.25|946.63|936.13|12
1654359380000|2022-06-04 16:16:20|946.75|936.25|946.66|936.16|946.75|936.25|946.64|936.14|15
1654359390000|2022-06-04 16:16:30|946.67|936.17|946.64|936.14|946.68|936.18|946.26|935.76|12
1654359400000|2022-06-04 16:16:40|946.65|936.15|947.34|936.84|947.34|936.84|946.65|936.15|15
1654359410000|2022-06-04 16:16:50|947.54|937.04|947.38|936.88|947.59|937.09|947.35|936.85|12
1654359420000|2022-06-04 16:17:00|947.33|936.83|946.72|936.22|947.33|936.83|946.72|936.22|12
1654359430000|2022-06-04 16:17:10|946.65|936.15|946.71|936.21|946.71|936.21|946.57|936.07|15
1654359440000|2022-06-04 16:17:20|946.67|936.17|946.58|936.08|946.67|936.17|946.58|936.08|9
1654359450000|2022-06-04 16:17:30|946.56|936.06|946.56|936.06|946.56|936.06|946.56|936.06|1
1654359460000|2022-06-04 16:17:40|946.62|936.12|946.56|936.06|946.62|936.12|946.51|936.01|10
1654359470000|2022-06-04 16:17:50|946.57|936.07|946.58|936.08|946.6|936.1|946.57|936.07|6
1654359480000|2022-06-04 16:18:00|946.59|936.09|946.7|936.2|946.74|936.24|946.57|936.07|13
1654359490000|2022-06-04 16:18:10|946.66|936.16|946.7|936.2|946.7|936.2|946.57|936.07|9
1654359500000|2022-06-04 16:18:20|946.66|936.16|948.03|937.53|948.03|937.53|946.54|936.04|18
1654359510000|2022-06-04 16:18:30|947.99|937.49|947.82|937.32|947.99|937.49|947.72|937.22|13
1654359520000|2022-06-04 16:18:40|947.88|937.38|947.93|937.43|948.07|937.57|947.87|937.37|11
1654359530000|2022-06-04 16:18:50|947.88|937.38|947.81|937.31|947.88|937.38|947.73|937.23|9
1654359540000|2022-06-04 16:19:00|947.77|937.27|947.75|937.25|947.77|937.27|947.69|937.19|7
1654359550000|2022-06-04 16:19:10|947.69|937.19|947.33|936.83|947.82|937.32|947.33|936.83|19
1654359560000|2022-06-04 16:19:20|947.34|936.84|947.45|936.95|947.47|936.97|947.33|936.83|4
1654359570000|2022-06-04 16:19:30|947.46|936.96|947.33|936.83|947.46|936.96|947.32|936.82|7
1654359580000|2022-06-04 16:19:40|947.32|936.82|947.31|936.81|947.32|936.82|947.2|936.7|10
1654359590000|2022-06-04 16:19:50|947.2|936.7|947.31|936.81|947.31|936.81|947.2|936.7|9
1654359600000|2022-06-04 16:20:00|947.3|936.8|947.4|936.9|947.48|936.98|947.3|936.8|14
1654359610000|2022-06-04 16:20:10|947.48|936.98|947.45|936.95|947.48|936.98|947.4|936.9|8
1654359620000|2022-06-04 16:20:20|947.48|936.98|947.69|937.19|947.74|937.24|947.48|936.98|14
1654359630000|2022-06-04 16:20:30|947.75|937.25|947.76|937.26|947.76|937.26|947.71|937.21|4
1654359640000|2022-06-04 16:20:40|947.72|937.22|947.5|937|947.72|937.22|947.36|936.86|12
1654359650000|2022-06-04 16:20:50|947.53|937.03|947.74|937.24|947.74|937.24|947.42|936.92|8
1654359660000|2022-06-04 16:21:00|947.68|937.18|947.66|937.16|947.81|937.31|947.62|937.12|13
1654359670000|2022-06-04 16:21:10|947.68|937.18|947.67|937.17|947.74|937.24|947.67|937.17|8
1654359680000|2022-06-04 16:21:20|947.7|937.2|947.69|937.19|947.7|937.2|947.62|937.12|8
1654359690000|2022-06-04 16:21:30|947.68|937.18|947.53|937.03|947.68|937.18|947.43|936.93|13
1654359700000|2022-06-04 16:21:40|947.51|937.01|947.34|936.84|947.54|937.04|947.34|936.84|15
1654359710000|2022-06-04 16:21:50|947.33|936.83|947.19|936.69|947.35|936.85|947.17|936.67|18
1654359720000|2022-06-04 16:22:00|947.29|936.79|947.31|936.81|947.42|936.92|947.29|936.79|13
1654359730000|2022-06-04 16:22:10|947.3|936.8|947.29|936.79|947.31|936.81|947.18|936.68|15
1654359740000|2022-06-04 16:22:20|947.3|936.8|947.1|936.6|947.41|936.91|947.09|936.59|19
1654359750000|2022-06-04 16:22:30|947.16|936.66|945.37|934.87|947.16|936.66|945.37|934.87|34
1654359760000|2022-06-04 16:22:40|945.4|934.9|945.92|935.42|946.08|935.58|945.35|934.85|16
1654359770000|2022-06-04 16:22:50|945.89|935.39|944.91|934.41|945.89|935.39|944.91|934.41|24
1654359780000|2022-06-04 16:23:00|944.94|934.44|944.42|933.92|944.99|934.49|944.42|933.92|22
1654359790000|2022-06-04 16:23:10|944.44|933.94|944.41|933.91|944.47|933.97|944.23|933.73|21
1654359800000|2022-06-04 16:23:20|944.42|933.92|944.28|933.78|944.42|933.92|944.28|933.78|10
1654359810000|2022-06-04 16:23:30|944.27|933.77|944.76|934.26|944.76|934.26|944.2|933.7|13
1654359820000|2022-06-04 16:23:40|944.77|934.27|944.7|934.2|944.77|934.27|944.7|934.2|11
1654359830000|2022-06-04 16:23:50|944.69|934.19|944.42|933.92|944.69|934.19|944.37|933.87|20
1654359840000|2022-06-04 16:24:00|944.44|933.94|944.45|933.95|944.48|933.98|944.44|933.94|6
1654359850000|2022-06-04 16:24:10|944.42|933.92|944.44|933.94|944.55|934.05|944.27|933.77|15
1654359860000|2022-06-04 16:24:20|944.4|933.9|944.4|933.9|944.4|933.9|944.4|933.9|1
1654359870000|2022-06-04 16:24:30|944.69|934.19|944.98|934.48|944.98|934.48|944.69|934.19|13
1654359880000|2022-06-04 16:24:40|945.03|934.53|945.76|935.26|945.82|935.32|945.03|934.53|18
1654359890000|2022-06-04 16:24:50|945.81|935.31|945.05|934.55|945.81|935.31|945.05|934.55|22
1654359900000|2022-06-04 16:25:00|945.11|934.61|944.49|933.99|945.11|934.61|944.33|933.83|25
1654359910000|2022-06-04 16:25:10|944.46|933.96|944.63|934.13|944.63|934.13|944.46|933.96|8
1654359920000|2022-06-04 16:25:20|944.59|934.09|944.3|933.8|944.59|934.09|944.23|933.73|17
1654359930000|2022-06-04 16:25:30|944.29|933.79|944.34|933.84|944.51|934.01|944.29|933.79|9
1654359940000|2022-06-04 16:25:40|944.3|933.8|944.39|933.89|944.39|933.89|944.26|933.76|4
1654359950000|2022-06-04 16:25:50|944.36|933.86|944.94|934.44|944.94|934.44|944.36|933.86|5
1654359960000|2022-06-04 16:26:00|945.08|934.58|945.36|934.86|945.46|934.96|944.94|934.44|19
1654359970000|2022-06-04 16:26:10|945.4|934.9|944.95|934.45|945.4|934.9|944.93|934.43|17
1654359980000|2022-06-04 16:26:20|944.85|934.35|945.16|934.66|945.16|934.66|944.84|934.34|13
1654359990000|2022-06-04 16:26:30|945.2|934.7|945.26|934.76|945.26|934.76|945.19|934.69|6
1654360000000|2022-06-04 16:26:40|945.19|934.69|944.91|934.41|945.26|934.76|944.91|934.41|10
1654360010000|2022-06-04 16:26:50|944.87|934.37|946.1|935.6|946.21|935.71|944.87|934.37|21
1654360020000|2022-06-04 16:27:00|946.06|935.56|946.07|935.57|946.08|935.58|946.02|935.52|6
1654360030000|2022-06-04 16:27:10|946.06|935.56|946.38|935.88|946.42|935.92|946.06|935.56|9
1654360040000|2022-06-04 16:27:20|946.41|935.91|947.07|936.57|947.09|936.59|946.41|935.91|15
1654360050000|2022-06-04 16:27:30|947.06|936.56|946.97|936.47|947.09|936.59|946.56|936.06|12
1654360060000|2022-06-04 16:27:40|946.93|936.43|946.99|936.49|946.99|936.49|946.93|936.43|4
1654360070000|2022-06-04 16:27:50|946.98|936.48|946.75|936.25|946.98|936.48|946.75|936.25|4
1654360080000|2022-06-04 16:28:00|946.8|936.3|946.75|936.25|946.84|936.34|946.7|936.2|9
1654360090000|2022-06-04 16:28:10|946.79|936.29|946.84|936.34|946.85|936.35|946.76|936.26|5
1654360100000|2022-06-04 16:28:20|946.83|936.33|946.22|935.72|946.83|936.33|946.19|935.69|19
1654360110000|2022-06-04 16:28:30|946.21|935.71|946.32|935.82|946.32|935.82|946.19|935.69|11
1654360120000|2022-06-04 16:28:40|946.31|935.81|946.45|935.95|946.46|935.96|946.27|935.77|9
1654360130000|2022-06-04 16:28:50|946.43|935.93|946.3|935.8|946.45|935.95|946.22|935.72|10
1654360140000|2022-06-04 16:29:00|946.26|935.76|946.24|935.74|946.43|935.93|946.19|935.69|18
1654360150000|2022-06-04 16:29:10|946.19|935.69|946.41|935.91|946.41|935.91|946.19|935.69|13
1654360160000|2022-06-04 16:29:20|946.39|935.89|946.38|935.88|946.39|935.89|946.38|935.88|2
1654360170000|2022-06-04 16:29:30|946.4|935.9|946.62|936.12|946.77|936.27|946.4|935.9|10
1654360180000|2022-06-04 16:29:40|946.66|936.16|946.94|936.44|946.94|936.44|946.66|936.16|9
1654360190000|2022-06-04 16:29:50|946.9|936.4|946.9|936.4|946.94|936.44|946.83|936.33|13
1654360200000|2022-06-04 16:30:00|946.94|936.44|946.8|936.3|947|936.5|946.8|936.3|13
1654360210000|2022-06-04 16:30:10|946.87|936.37|947|936.5|947|936.5|946.8|936.3|20
1654360220000|2022-06-04 16:30:20|946.96|936.46|946.8|936.3|947.02|936.52|946.8|936.3|15
1654360230000|2022-06-04 16:30:30|946.86|936.36|947.02|936.52|947.02|936.52|946.86|936.36|14
1654360240000|2022-06-04 16:30:40|946.61|936.11|947.12|936.62|947.12|936.62|946.61|936.11|12
1654360250000|2022-06-04 16:30:50|947.16|936.66|947.33|936.83|947.33|936.83|947.13|936.63|7
1654360260000|2022-06-04 16:31:00|947.34|936.84|947.81|937.31|947.81|937.31|947.34|936.84|17
1654360270000|2022-06-04 16:31:10|947.82|937.32|947.8|937.3|947.82|937.32|947.76|937.26|9
1654360280000|2022-06-04 16:31:20|947.76|937.26|947.77|937.27|947.8|937.3|947.76|937.26|4
1654360290000|2022-06-04 16:31:30|947.81|937.31|947.81|937.31|947.81|937.31|947.81|937.31|1
1654360300000|2022-06-04 16:31:40|947.77|937.27|947.77|937.27|947.81|937.31|947.77|937.27|3
1654360310000|2022-06-04 16:31:50|947.78|937.28|947.21|936.71|947.78|937.28|947.18|936.68|11
1654360320000|2022-06-04 16:32:00|947.22|936.72|947.3|936.8|947.33|936.83|947.22|936.72|5
1654360330000|2022-06-04 16:32:10|947.35|936.85|947.26|936.76|947.35|936.85|947.25|936.75|6
1654360340000|2022-06-04 16:32:20|947.29|936.79|947.28|936.78|947.37|936.87|947.28|936.78|5
1654360350000|2022-06-04 16:32:30|947.32|936.82|947.35|936.85|947.35|936.85|947.32|936.82|2
1654360360000|2022-06-04 16:32:40|947.31|936.81|947.04|936.54|947.31|936.81|946.95|936.45|11
1654360370000|2022-06-04 16:32:50|947.08|936.58|947.09|936.59|947.09|936.59|946.99|936.49|9
1654360380000|2022-06-04 16:33:00|947.05|936.55|946.78|936.28|947.11|936.61|946.78|936.28|16
1654360390000|2022-06-04 16:33:10|946.77|936.27|946.72|936.22|946.77|936.27|946.68|936.18|6
1654360410000|2022-06-04 16:33:30|946.76|936.26|946.99|936.49|946.99|936.49|946.76|936.26|9
1654360420000|2022-06-04 16:33:40|947.01|936.51|946.96|936.46|947.01|936.51|946.96|936.46|3
1654360430000|2022-06-04 16:33:50|947|936.5|947|936.5|947|936.5|946.99|936.49|3
1654360440000|2022-06-04 16:34:00|946.95|936.45|947|936.5|947|936.5|946.95|936.45|2
1654360480000|2022-06-04 16:34:40|946.91|936.41|946.87|936.37|946.91|936.41|946.87|936.37|6
1654360490000|2022-06-04 16:34:50|946.86|936.36|946.09|935.59|946.86|936.36|946.09|935.59|21
1654360500000|2022-06-04 16:35:00|946.08|935.58|946.02|935.52|946.08|935.58|946.02|935.52|4
1654360510000|2022-06-04 16:35:10|945.99|935.49|945.95|935.45|945.99|935.49|945.95|935.45|2
1654360520000|2022-06-04 16:35:20|945.98|935.48|945.97|935.47|946.12|935.62|945.96|935.46|17
1654360530000|2022-06-04 16:35:30|945.88|935.38|945.78|935.28|945.99|935.49|945.77|935.27|18
1654360540000|2022-06-04 16:35:40|945.84|935.34|945.63|935.13|945.88|935.38|945.63|935.13|7
1654360550000|2022-06-04 16:35:50|945.64|935.14|945.99|935.49|945.99|935.49|945.61|935.11|14
1654360560000|2022-06-04 16:36:00|945.98|935.48|945.87|935.37|945.98|935.48|945.87|935.37|6
1654360570000|2022-06-04 16:36:10|945.86|935.36|945.83|935.33|945.97|935.47|945.83|935.33|10
1654360580000|2022-06-04 16:36:20|945.82|935.32|945.88|935.38|945.99|935.49|945.81|935.31|5
1654360590000|2022-06-04 16:36:30|945.85|935.35|945.87|935.37|945.87|935.37|945.84|935.34|4
1654360600000|2022-06-04 16:36:40|945.88|935.38|945.82|935.32|945.93|935.43|945.72|935.22|10
1654360610000|2022-06-04 16:36:50|945.81|935.31|945.81|935.31|945.81|935.31|945.81|935.31|1
1654360620000|2022-06-04 16:37:00|945.86|935.36|945.88|935.38|945.89|935.39|945.81|935.31|9
1654360630000|2022-06-04 16:37:10|945.83|935.33|946.31|935.81|946.31|935.81|945.83|935.33|13
1654360640000|2022-06-04 16:37:20|946.37|935.87|946.39|935.89|946.39|935.89|946.16|935.66|11
1654360650000|2022-06-04 16:37:30|946.57|936.07|946.29|935.79|946.61|936.11|946.29|935.79|14
1654360660000|2022-06-04 16:37:40|946.31|935.81|946.04|935.54|946.31|935.81|946.04|935.54|8
1654360670000|2022-06-04 16:37:50|946.03|935.53|945.98|935.48|946.04|935.54|945.98|935.48|4
1654360680000|2022-06-04 16:38:00|946.01|935.51|945.99|935.49|946.04|935.54|945.99|935.49|4
1654360690000|2022-06-04 16:38:10|945.97|935.47|945.97|935.47|945.99|935.49|945.95|935.45|6
1654360700000|2022-06-04 16:38:20|945.95|935.45|946.08|935.58|946.17|935.67|945.95|935.45|10
1654360710000|2022-06-04 16:38:30|946.11|935.61|945.97|935.47|946.11|935.61|945.92|935.42|13
1654360720000|2022-06-04 16:38:40|945.95|935.45|945.9|935.4|945.97|935.47|945.73|935.23|10
1654360730000|2022-06-04 16:38:50|945.91|935.41|946|935.5|946.04|935.54|945.9|935.4|12
1654360740000|2022-06-04 16:39:00|946.04|935.54|946.94|936.44|947.05|936.55|946.04|935.54|18
1654360750000|2022-06-04 16:39:10|946.96|936.46|946.92|936.42|947.04|936.54|946.84|936.34|13
1654360760000|2022-06-04 16:39:20|946.87|936.37|946.85|936.35|946.92|936.42|946.84|936.34|14
1654360770000|2022-06-04 16:39:30|946.69|936.19|946.58|936.08|946.74|936.24|946.56|936.06|14
1654360780000|2022-06-04 16:39:40|946.63|936.13|946.76|936.26|946.86|936.36|946.63|936.13|8
1654360790000|2022-06-04 16:39:50|946.84|936.34|946.75|936.25|946.84|936.34|946.75|936.25|3
1654360800000|2022-06-04 16:40:00|946.96|936.46|946.98|936.48|946.98|936.48|946.8|936.3|19
1654360810000|2022-06-04 16:40:10|946.97|936.47|946.86|936.36|947.02|936.52|946.86|936.36|8
1654360820000|2022-06-04 16:40:20|946.94|936.44|946.99|936.49|947.07|936.57|946.94|936.44|10
1654360830000|2022-06-04 16:40:30|947|936.5|946.86|936.36|947|936.5|946.84|936.34|13
1654360840000|2022-06-04 16:40:40|946.85|936.35|946.9|936.4|946.9|936.4|946.82|936.32|6
1654360850000|2022-06-04 16:40:50|946.86|936.36|946.94|936.44|946.96|936.46|946.86|936.36|4
1654360860000|2022-06-04 16:41:00|946.95|936.45|947.19|936.69|947.2|936.7|946.85|936.35|17
1654360870000|2022-06-04 16:41:10|947.21|936.71|947.32|936.82|947.37|936.87|947.18|936.68|15
1654360880000|2022-06-04 16:41:20|947.34|936.84|947.35|936.85|947.47|936.97|947.34|936.84|13
1654360890000|2022-06-04 16:41:30|947.38|936.88|947.34|936.84|947.38|936.88|947.33|936.83|9
1654360910000|2022-06-04 16:41:50|947.37|936.87|946.93|936.43|947.45|936.95|946.93|936.43|14
1654360920000|2022-06-04 16:42:00|947.02|936.52|947.17|936.67|947.17|936.67|946.87|936.37|9
1654360930000|2022-06-04 16:42:10|947.29|936.79|947.2|936.7|947.4|936.9|947.2|936.7|11
1654360940000|2022-06-04 16:42:20|947.19|936.69|947.19|936.69|947.2|936.7|947.19|936.69|3
1654360950000|2022-06-04 16:42:30|947.14|936.64|946.87|936.37|947.14|936.64|946.84|936.34|13
1654360960000|2022-06-04 16:42:40|946.84|936.34|946.84|936.34|946.95|936.45|946.84|936.34|11
1654360970000|2022-06-04 16:42:50|946.83|936.33|946.83|936.33|946.92|936.42|946.83|936.33|13
1654360980000|2022-06-04 16:43:00|946.86|936.36|946.85|936.35|946.86|936.36|946.82|936.32|5
1654360990000|2022-06-04 16:43:10|946.81|936.31|946.93|936.43|946.94|936.44|946.81|936.31|7
1654361000000|2022-06-04 16:43:20|946.94|936.44|946.93|936.43|946.94|936.44|946.93|936.43|2
1654361010000|2022-06-04 16:43:30|946.94|936.44|946.92|936.42|946.94|936.44|946.91|936.41|5
1654361020000|2022-06-04 16:43:40|946.91|936.41|946.78|936.28|946.91|936.41|946.68|936.18|11
1654361030000|2022-06-04 16:43:50|946.73|936.23|946.75|936.25|946.85|936.35|946.73|936.23|7
1654361040000|2022-06-04 16:44:00|946.95|936.45|946.79|936.29|946.95|936.45|946.79|936.29|19
1654361050000|2022-06-04 16:44:10|946.84|936.34|946.75|936.25|946.84|936.34|946.75|936.25|5
1654361060000|2022-06-04 16:44:20|946.64|936.14|946.94|936.44|946.94|936.44|946.64|936.14|20
1654361070000|2022-06-04 16:44:30|946.91|936.41|946.81|936.31|946.91|936.41|946.79|936.29|7
1654361080000|2022-06-04 16:44:40|946.79|936.29|946.78|936.28|946.82|936.32|946.76|936.26|7
1654361090000|2022-06-04 16:44:50|946.68|936.18|946.13|935.63|946.68|936.18|946.13|935.63|8
1654361100000|2022-06-04 16:45:00|946.12|935.62|946.3|935.8|946.3|935.8|946.04|935.54|10
1654361110000|2022-06-04 16:45:10|946.29|935.79|946.41|935.91|946.44|935.94|946.24|935.74|13
1654361120000|2022-06-04 16:45:20|946.32|935.82|946|935.5|946.38|935.88|946|935.5|16
1654361130000|2022-06-04 16:45:30|945.94|935.44|946.13|935.63|946.14|935.64|945.87|935.37|13
1654361140000|2022-06-04 16:45:40|946.17|935.67|945.96|935.46|946.19|935.69|945.96|935.46|17
1654361150000|2022-06-04 16:45:50|945.95|935.45|945.92|935.42|945.96|935.46|945.92|935.42|4
1654361160000|2022-06-04 16:46:00|945.91|935.41|945.77|935.27|945.91|935.41|945.69|935.19|12
1654361170000|2022-06-04 16:46:10|945.71|935.21|945.72|935.22|945.88|935.38|945.71|935.21|7
1654361180000|2022-06-04 16:46:20|945.71|935.21|945.75|935.25|945.75|935.25|945.71|935.21|5
1654361190000|2022-06-04 16:46:30|945.71|935.21|945.62|935.12|945.73|935.23|945.62|935.12|4
1654361200000|2022-06-04 16:46:40|945.78|935.28|945.69|935.19|945.81|935.31|945.68|935.18|11
1654361210000|2022-06-04 16:46:50|945.74|935.24|945.11|934.61|945.81|935.31|945.11|934.61|11
1654361220000|2022-06-04 16:47:00|945.12|934.62|945|934.5|945.18|934.68|945|934.5|10
1654361230000|2022-06-04 16:47:10|945.02|934.52|944.67|934.17|945.07|934.57|944.58|934.08|18
1654361240000|2022-06-04 16:47:20|944.56|934.06|943.92|933.42|944.56|934.06|943.92|933.42|14
1654361250000|2022-06-04 16:47:30|944.03|933.53|944.28|933.78|944.3|933.8|944.03|933.53|24
1654361260000|2022-06-04 16:47:40|944.34|933.84|944.22|933.72|944.34|933.84|944.09|933.59|13
1654361270000|2022-06-04 16:47:50|944.2|933.7|944.34|933.84|944.34|933.84|944.12|933.62|15
1654361280000|2022-06-04 16:48:00|944.35|933.85|944.07|933.57|944.35|933.85|944.06|933.56|14
1654361290000|2022-06-04 16:48:10|944.06|933.56|944|933.5|944.19|933.69|943.94|933.44|14
1654361300000|2022-06-04 16:48:20|943.94|933.44|943.92|933.42|944.08|933.58|943.92|933.42|11
1654361310000|2022-06-04 16:48:30|943.91|933.41|943.98|933.48|943.98|933.48|943.9|933.4|10
1654361320000|2022-06-04 16:48:40|943.64|933.14|943.95|933.45|943.96|933.46|943.64|933.14|19
1654361330000|2022-06-04 16:48:50|944.01|933.51|943.93|933.43|944.02|933.52|943.91|933.41|16
1654361340000|2022-06-04 16:49:00|943.94|933.44|944.38|933.88|944.38|933.88|943.94|933.44|11
1654361350000|2022-06-04 16:49:10|944.35|933.85|944.18|933.68|944.41|933.91|944.06|933.56|13
1654361360000|2022-06-04 16:49:20|944.24|933.74|944.25|933.75|944.26|933.76|944.22|933.72|5
1654361370000|2022-06-04 16:49:30|944.22|933.72|944.31|933.81|944.34|933.84|944.22|933.72|12
1654361390000|2022-06-04 16:49:50|944.3|933.8|944.3|933.8|944.31|933.81|944.3|933.8|5
1654361400000|2022-06-04 16:50:00|944.38|933.88|944.58|934.08|944.58|934.08|944.38|933.88|5
1654361410000|2022-06-04 16:50:10|944.59|934.09|944.22|933.72|944.59|934.09|944.08|933.58|13
1654361420000|2022-06-04 16:50:20|944.24|933.74|945.08|934.58|945.14|934.64|944.24|933.74|20
1654361430000|2022-06-04 16:50:30|945.12|934.62|944.95|934.45|945.12|934.62|944.92|934.42|19
1654361440000|2022-06-04 16:50:40|944.93|934.43|944.93|934.43|945.08|934.58|944.92|934.42|14
1654361450000|2022-06-04 16:50:50|944.95|934.45|944.87|934.37|944.95|934.45|944.82|934.32|7
1654361460000|2022-06-04 16:51:00|945.08|934.58|945.54|935.04|945.59|935.09|944.95|934.45|26
1654361470000|2022-06-04 16:51:10|945.51|935.01|945.79|935.29|945.87|935.37|945.51|935.01|18
1654361480000|2022-06-04 16:51:20|945.77|935.27|945.37|934.87|945.97|935.47|945.32|934.82|19
1654361490000|2022-06-04 16:51:30|945.32|934.82|945.32|934.82|945.47|934.97|945.32|934.82|8
1654361500000|2022-06-04 16:51:40|945.37|934.87|944.47|933.97|945.37|934.87|944.47|933.97|17
1654361510000|2022-06-04 16:51:50|944.45|933.95|944.47|933.97|944.47|933.97|944.02|933.52|4
1654361520000|2022-06-04 16:52:00|944.45|933.95|944.47|933.97|944.62|934.12|944.44|933.94|14
1654361530000|2022-06-04 16:52:10|944.48|933.98|944.4|933.9|944.56|934.06|944.4|933.9|6
1654361540000|2022-06-04 16:52:20|944.45|933.95|944.51|934.01|944.51|934.01|944.32|933.82|12
1654361550000|2022-06-04 16:52:30|944.61|934.11|944.47|933.97|944.61|934.11|944.42|933.92|15
1654361560000|2022-06-04 16:52:40|944.44|933.94|944.44|933.94|944.55|934.05|944.4|933.9|13
1654361570000|2022-06-04 16:52:50|944.43|933.93|944.5|934|944.61|934.11|944.42|933.92|22
1654361580000|2022-06-04 16:53:00|944.48|933.98|944.92|934.42|945.13|934.63|944.48|933.98|26
1654361590000|2022-06-04 16:53:10|944.89|934.39|944.91|934.41|944.94|934.44|944.77|934.27|11
1654361600000|2022-06-04 16:53:20|945.03|934.53|945.06|934.56|945.06|934.56|944.95|934.45|17
1654361610000|2022-06-04 16:53:30|945.04|934.54|945.04|934.54|945.06|934.56|945.01|934.51|13
1654361620000|2022-06-04 16:53:40|945.03|934.53|945.24|934.74|945.24|934.74|945.03|934.53|12
1654361630000|2022-06-04 16:53:50|945.21|934.71|945.21|934.71|945.24|934.74|945.21|934.71|9
1654361640000|2022-06-04 16:54:00|945.23|934.73|944.9|934.4|945.26|934.76|944.9|934.4|18
1654361650000|2022-06-04 16:54:10|944.88|934.38|945.1|934.6|945.17|934.67|944.86|934.36|14
1654361660000|2022-06-04 16:54:20|945.13|934.63|945.01|934.51|945.13|934.63|944.86|934.36|10
1654361670000|2022-06-04 16:54:30|944.98|934.48|945.07|934.57|945.08|934.58|944.95|934.45|10
1654361680000|2022-06-04 16:54:40|945.04|934.54|944.99|934.49|945.07|934.57|944.99|934.49|10
1654361690000|2022-06-04 16:54:50|944.94|934.44|944.98|934.48|945.05|934.55|944.93|934.43|13
1654361700000|2022-06-04 16:55:00|945.01|934.51|945|934.5|945.12|934.62|944.91|934.41|18
1654361710000|2022-06-04 16:55:10|944.92|934.42|945.01|934.51|945.02|934.52|944.92|934.42|5
1654361720000|2022-06-04 16:55:20|944.6|934.1|945.3|934.8|945.3|934.8|944.6|934.1|12
1654361730000|2022-06-04 16:55:30|945.31|934.81|945.51|935.01|945.51|935.01|945.31|934.81|2
1654361740000|2022-06-04 16:55:40|945.42|934.92|945.31|934.81|945.44|934.94|945.29|934.79|11
1654361750000|2022-06-04 16:55:50|945.3|934.8|945.39|934.89|945.48|934.98|945.29|934.79|12
1654361760000|2022-06-04 16:56:00|945.38|934.88|945.43|934.93|945.44|934.94|945.38|934.88|4
1654361770000|2022-06-04 16:56:10|945.4|934.9|945.61|935.11|945.61|935.11|945.4|934.9|5
1654361780000|2022-06-04 16:56:20|945.53|935.03|945.52|935.02|945.54|935.04|945.46|934.96|6
1654361790000|2022-06-04 16:56:30|945.51|935.01|945.01|934.51|945.52|935.02|944.82|934.32|19
1654361800000|2022-06-04 16:56:40|944.99|934.49|944.78|934.28|945.14|934.64|944.78|934.28|17
1654361810000|2022-06-04 16:56:50|944.79|934.29|944.93|934.43|944.93|934.43|944.72|934.22|11
1654361820000|2022-06-04 16:57:00|944.92|934.42|944.76|934.26|944.92|934.42|944.76|934.26|13
1654361830000|2022-06-04 16:57:10|944.79|934.29|944.88|934.38|944.91|934.41|944.76|934.26|7
1654361840000|2022-06-04 16:57:20|944.78|934.28|944.61|934.11|944.78|934.28|944.61|934.11|15
1654361850000|2022-06-04 16:57:30|944.6|934.1|944.62|934.12|944.72|934.22|944.59|934.09|17
1654361860000|2022-06-04 16:57:40|944.61|934.11|944.64|934.14|944.72|934.22|944.61|934.11|12
1654361870000|2022-06-04 16:57:50|944.63|934.13|944.63|934.13|944.64|934.14|944.62|934.12|13
1654361880000|2022-06-04 16:58:00|944.66|934.16|945.37|934.87|945.37|934.87|944.59|934.09|14
1654361890000|2022-06-04 16:58:10|945.39|934.89|945.17|934.67|945.92|935.42|945.17|934.67|29
1654361900000|2022-06-04 16:58:20|944.74|934.24|945.34|934.84|945.41|934.91|944.74|934.24|8
1654361910000|2022-06-04 16:58:30|945.38|934.88|945.4|934.9|945.4|934.9|945.34|934.84|7
1654361920000|2022-06-04 16:58:40|945.43|934.93|945.38|934.88|945.43|934.93|945.28|934.78|11
1654361930000|2022-06-04 16:58:50|945.27|934.77|945.96|935.46|945.96|935.46|945.25|934.75|14
1654361940000|2022-06-04 16:59:00|945.86|935.36|945.98|935.48|945.99|935.49|945.83|935.33|13
1654361950000|2022-06-04 16:59:10|945.99|935.49|945.66|935.16|946.09|935.59|945.66|935.16|12
1654361960000|2022-06-04 16:59:20|945.7|935.2|945.34|934.84|945.78|935.28|945.34|934.84|15
1654361970000|2022-06-04 16:59:30|945.37|934.87|945.52|935.02|945.52|935.02|945.37|934.87|10
1654361980000|2022-06-04 16:59:40|945.56|935.06|945.51|935.01|945.62|935.12|945.51|935.01|4
1654361990000|2022-06-04 16:59:50|945.49|934.99|945.88|935.38|945.89|935.39|945.49|934.99|16
1654362000000|2022-06-04 17:00:00|945.87|935.37|945.59|935.09|945.97|935.47|945.53|935.03|25
1654362010000|2022-06-04 17:00:10|945.6|935.1|945.54|935.04|945.6|935.1|945.5|935|8
1654362020000|2022-06-04 17:00:20|945.47|934.97|946|935.5|946|935.5|945.47|934.97|15
1654362030000|2022-06-04 17:00:30|946.02|935.52|945.38|934.88|946.08|935.58|945.31|934.81|20
1654362040000|2022-06-04 17:00:40|945.27|934.77|945.36|934.86|945.54|935.04|945.27|934.77|12
1654362050000|2022-06-04 17:00:50|945.32|934.82|945.34|934.84|945.38|934.88|945.28|934.78|9
1654362060000|2022-06-04 17:01:00|945.31|934.81|945.29|934.79|945.31|934.81|945.24|934.74|8
1654362070000|2022-06-04 17:01:10|945.37|934.87|945.49|934.99|945.51|935.01|945.26|934.76|15
1654362080000|2022-06-04 17:01:20|945.5|935|945.42|934.92|945.59|935.09|945.29|934.79|19
1654362090000|2022-06-04 17:01:30|945.51|935.01|945.34|934.84|945.51|935.01|944.93|934.43|17
1654362100000|2022-06-04 17:01:40|945.25|934.75|945.35|934.85|945.37|934.87|945.24|934.74|8
1654362110000|2022-06-04 17:01:50|945.34|934.84|945.23|934.73|945.35|934.85|945.23|934.73|4
1654362120000|2022-06-04 17:02:00|945.28|934.78|945.33|934.83|945.35|934.85|945.23|934.73|10
1654362130000|2022-06-04 17:02:10|945.23|934.73|945.15|934.65|945.34|934.84|945.15|934.65|15
1654362140000|2022-06-04 17:02:20|945.14|934.64|945.04|934.54|945.19|934.69|945.04|934.54|10
1654362150000|2022-06-04 17:02:30|944.94|934.44|944.94|934.44|944.94|934.44|944.93|934.43|3
1654362160000|2022-06-04 17:02:40|944.93|934.43|945.09|934.59|945.09|934.59|944.93|934.43|2
1654362170000|2022-06-04 17:02:50|945.14|934.64|945.28|934.78|945.37|934.87|945.09|934.59|13
1654362180000|2022-06-04 17:03:00|945.27|934.77|945.39|934.89|945.41|934.91|945.21|934.71|8
1654362190000|2022-06-04 17:03:10|945.4|934.9|944.79|934.29|945.45|934.95|944.68|934.18|14
1654362200000|2022-06-04 17:03:20|944.8|934.3|944.73|934.23|944.82|934.32|944.73|934.23|13
1654362210000|2022-06-04 17:03:30|944.74|934.24|944.78|934.28|944.86|934.36|944.63|934.13|14
1654362220000|2022-06-04 17:03:40|944.77|934.27|944.9|934.4|944.92|934.42|944.72|934.22|6
1654362230000|2022-06-04 17:03:50|944.75|934.25|944.47|933.97|944.79|934.29|944.44|933.94|19
1654362240000|2022-06-04 17:04:00|944.51|934.01|944.91|934.41|944.91|934.41|944.18|933.68|24
1654362250000|2022-06-04 17:04:10|944.97|934.47|944.94|934.44|945.01|934.51|944.66|934.16|29
1654362260000|2022-06-04 17:04:20|944.95|934.45|945.16|934.66|945.17|934.67|944.87|934.37|23
1654362270000|2022-06-04 17:04:30|945.12|934.62|945.06|934.56|945.17|934.67|945.06|934.56|10
1654362280000|2022-06-04 17:04:40|945.14|934.64|944.95|934.45|945.15|934.65|944.95|934.45|6
1654362290000|2022-06-04 17:04:50|944.96|934.46|944.97|934.47|945.04|934.54|944.9|934.4|10
1654362300000|2022-06-04 17:05:00|944.89|934.39|945.11|934.61|945.2|934.7|944.89|934.39|18
1654362310000|2022-06-04 17:05:10|945.2|934.7|945.12|934.62|945.25|934.75|945.07|934.57|13
1654362320000|2022-06-04 17:05:20|945.06|934.56|945.22|934.72|945.34|934.84|945.06|934.56|19
1654362330000|2022-06-04 17:05:30|945.23|934.73|945.15|934.65|945.26|934.76|945.09|934.59|15
1654362340000|2022-06-04 17:05:40|945.14|934.64|945.06|934.56|945.2|934.7|944.46|933.96|31
1654362350000|2022-06-04 17:05:50|945.13|934.63|944.78|934.28|945.16|934.66|944.78|934.28|18
1654362360000|2022-06-04 17:06:00|944.72|934.22|945.01|934.51|945.06|934.56|944.71|934.21|22
1654362370000|2022-06-04 17:06:10|945|934.5|944.16|933.66|945.01|934.51|944.16|933.66|16
1654362380000|2022-06-04 17:06:20|944.17|933.67|944.31|933.81|944.42|933.92|943.95|933.45|17
1654362390000|2022-06-04 17:06:30|944.37|933.87|944.86|934.36|945.01|934.51|944.37|933.87|22
1654362400000|2022-06-04 17:06:40|944.79|934.29|944.81|934.31|944.96|934.46|944.79|934.29|11
1654362410000|2022-06-04 17:06:50|944.8|934.3|944.3|933.8|944.92|934.42|944.2|933.7|21
1654362420000|2022-06-04 17:07:00|944.29|933.79|944.51|934.01|944.65|934.15|944.27|933.77|23
1654362430000|2022-06-04 17:07:10|944.49|933.99|944.28|933.78|944.55|934.05|944.13|933.63|22
1654362440000|2022-06-04 17:07:20|944.3|933.8|944.15|933.65|944.3|933.8|944.01|933.51|16
1654362450000|2022-06-04 17:07:30|944.25|933.75|944.13|933.63|944.28|933.78|943.88|933.38|20
1654362460000|2022-06-04 17:07:40|944.12|933.62|943.91|933.41|944.15|933.65|943.81|933.31|18
1654362470000|2022-06-04 17:07:50|943.9|933.4|943.36|932.86|943.9|933.4|943.36|932.86|15
1654362480000|2022-06-04 17:08:00|943.45|932.95|941.98|931.48|943.47|932.97|941.98|931.48|16
1654362490000|2022-06-04 17:08:10|941.94|931.44|941.88|931.38|942.07|931.57|941.88|931.38|18
1654362500000|2022-06-04 17:08:20|941.89|931.39|941.88|931.38|941.89|931.39|941.88|931.38|6
1654362510000|2022-06-04 17:08:30|941.89|931.39|941.93|931.43|942.02|931.52|941.88|931.38|10
1654362520000|2022-06-04 17:08:40|941.92|931.42|941.7|931.2|942.04|931.54|941.26|930.76|11
1654362530000|2022-06-04 17:08:50|941.69|931.19|941.67|931.17|941.8|931.3|941.61|931.11|21
1654362540000|2022-06-04 17:09:00|941.66|931.16|941.81|931.31|941.81|931.31|941.63|931.13|17
1654362550000|2022-06-04 17:09:10|942.08|931.58|942.34|931.84|942.6|932.1|942.02|931.52|24
1654362560000|2022-06-04 17:09:20|942.39|931.89|942.78|932.28|942.8|932.3|942.28|931.78|20
1654362570000|2022-06-04 17:09:30|942.76|932.26|942.17|931.67|942.84|932.34|942.16|931.66|19
1654362580000|2022-06-04 17:09:40|942.22|931.72|942.17|931.67|942.22|931.72|942.12|931.62|10
1654362590000|2022-06-04 17:09:50|942.28|931.78|942.5|932|942.54|932.04|942.28|931.78|10
1654362600000|2022-06-04 17:10:00|942.51|932.01|942.52|932.02|942.52|932.02|942.34|931.84|16
1654362610000|2022-06-04 17:10:10|942.45|931.95|942.8|932.3|943.12|932.62|942.45|931.95|26
1654362620000|2022-06-04 17:10:20|942.76|932.26|942.86|932.36|942.86|932.36|942.76|932.26|9
1654362630000|2022-06-04 17:10:30|942.89|932.39|942.77|932.27|942.89|932.39|942.77|932.27|7
1654362640000|2022-06-04 17:10:40|942.8|932.3|942.84|932.34|943.09|932.59|942.8|932.3|13
1654362650000|2022-06-04 17:10:50|942.87|932.37|942.86|932.36|942.91|932.41|942.66|932.16|13
1654362660000|2022-06-04 17:11:00|942.81|932.31|942.91|932.41|942.91|932.41|942.81|932.31|11
1654362670000|2022-06-04 17:11:10|942.88|932.38|942.85|932.35|942.97|932.47|942.85|932.35|10
1654362680000|2022-06-04 17:11:20|942.84|932.34|942.89|932.39|942.99|932.49|942.78|932.28|9
1654362690000|2022-06-04 17:11:30|942.88|932.38|942.99|932.49|942.99|932.49|942.79|932.29|8
1654362700000|2022-06-04 17:11:40|942.97|932.47|942.94|932.44|942.98|932.48|942.83|932.33|18
1654362710000|2022-06-04 17:11:50|942.93|932.43|942.92|932.42|942.98|932.48|942.85|932.35|16
1654362720000|2022-06-04 17:12:00|942.97|932.47|944.34|933.84|944.36|933.86|942.92|932.42|30
1654362730000|2022-06-04 17:12:10|944.35|933.85|944.5|934|944.51|934.01|944.35|933.85|15
1654362740000|2022-06-04 17:12:20|944.03|933.53|944.32|933.82|944.32|933.82|943.92|933.42|12
1654362750000|2022-06-04 17:12:30|944.31|933.81|944.1|933.6|944.31|933.81|943.94|933.44|18
1654362760000|2022-06-04 17:12:40|944.11|933.61|944.33|933.83|944.59|934.09|944.11|933.61|20
1654362770000|2022-06-04 17:12:50|944.3|933.8|944.3|933.8|944.49|933.99|944.2|933.7|26
1654362780000|2022-06-04 17:13:00|944.37|933.87|944.71|934.21|944.79|934.29|944.17|933.67|26
1654362790000|2022-06-04 17:13:10|944.82|934.32|944.29|933.79|944.87|934.37|944.21|933.71|25
1654362800000|2022-06-04 17:13:20|944.31|933.81|944.2|933.7|944.41|933.91|944.2|933.7|16
1654362810000|2022-06-04 17:13:30|944.26|933.76|944.04|933.54|944.26|933.76|943.97|933.47|20
1654362820000|2022-06-04 17:13:40|944|933.5|944.48|933.98|944.5|934|944|933.5|20
1654362830000|2022-06-04 17:13:50|944.47|933.97|944.19|933.69|944.47|933.97|944.19|933.69|17
1654362840000|2022-06-04 17:14:00|944.09|933.59|944.05|933.55|944.19|933.69|944.05|933.55|8
1654362850000|2022-06-04 17:14:10|943.98|933.48|944.05|933.55|944.06|933.56|943.97|933.47|11
1654362860000|2022-06-04 17:14:20|944.04|933.54|943.31|932.81|944.04|933.54|943.24|932.74|16
1654362870000|2022-06-04 17:14:30|943.41|932.91|942.59|932.09|943.41|932.91|942.38|931.88|28
1654362880000|2022-06-04 17:14:40|942.65|932.15|942.56|932.06|942.66|932.16|942.42|931.92|10
1654362890000|2022-06-04 17:14:50|942.36|931.86|942.58|932.08|942.58|932.08|942.2|931.7|18
1654362900000|2022-06-04 17:15:00|942.6|932.1|942.57|932.07|942.81|932.31|942.46|931.96|21
1654362910000|2022-06-04 17:15:10|942.56|932.06|941.44|930.94|942.56|932.06|941.4|930.9|33
1654362920000|2022-06-04 17:15:20|941.57|931.07|941.25|930.75|941.57|931.07|941.25|930.75|4
1654362930000|2022-06-04 17:15:30|941.27|930.77|941.15|930.65|941.58|931.08|941.15|930.65|15
1654362940000|2022-06-04 17:15:40|941.14|930.64|940.42|929.92|941.18|930.68|940.32|929.82|25
1654362950000|2022-06-04 17:15:50|940.41|929.91|940.63|930.13|940.65|930.15|940.35|929.85|17
1654362960000|2022-06-04 17:16:00|940.48|929.98|940.48|929.98|940.66|930.16|940.4|929.9|20
1654362970000|2022-06-04 17:16:10|940.56|930.06|940.3|929.8|940.6|930.1|940.3|929.8|26
1654362980000|2022-06-04 17:16:20|940.31|929.81|940|929.5|940.59|930.09|939.94|929.44|26
1654362990000|2022-06-04 17:16:30|940.01|929.51|940.01|929.51|940.27|929.77|939.86|929.36|24
1654363000000|2022-06-04 17:16:40|940.05|929.55|939.65|929.15|940.05|929.55|939.57|929.07|25
1654363010000|2022-06-04 17:16:50|939.66|929.16|940.14|929.64|940.14|929.64|939.65|929.15|19
1654363020000|2022-06-04 17:17:00|940.13|929.63|940.97|930.47|940.97|930.47|940.12|929.62|17
1654363030000|2022-06-04 17:17:10|940.96|930.46|941.03|930.53|941.22|930.72|940.93|930.43|21
1654363040000|2022-06-04 17:17:20|941.15|930.65|941.43|930.93|941.43|930.93|940.99|930.49|15
1654363050000|2022-06-04 17:17:30|941.41|930.91|941.2|930.7|941.44|930.94|941.2|930.7|20
1654363060000|2022-06-04 17:17:40|941.18|930.68|941.32|930.82|941.36|930.86|941.18|930.68|15
1654363070000|2022-06-04 17:17:50|940.97|930.47|941.06|930.56|941.27|930.77|940.97|930.47|16
1654363080000|2022-06-04 17:18:00|941.07|930.57|940.89|930.39|941.15|930.65|940.89|930.39|12
1654363090000|2022-06-04 17:18:10|940.88|930.38|941.08|930.58|941.08|930.58|940.82|930.32|13
1654363100000|2022-06-04 17:18:20|941.12|930.62|941.28|930.78|941.36|930.86|941.07|930.57|14
1654363110000|2022-06-04 17:18:30|941.3|930.8|942.4|931.9|942.49|931.99|941.3|930.8|31
1654363120000|2022-06-04 17:18:40|942.41|931.91|942.5|932|942.62|932.12|942.18|931.68|25
1654363130000|2022-06-04 17:18:50|942.49|931.99|942.35|931.85|942.63|932.13|942.35|931.85|14
1654363140000|2022-06-04 17:19:00|942.4|931.9|942.34|931.84|942.4|931.9|942.22|931.72|10
1654363150000|2022-06-04 17:19:10|942.35|931.85|942.51|932.01|942.51|932.01|942.26|931.76|12
1654363160000|2022-06-04 17:19:20|942.6|932.1|941.98|931.48|942.61|932.11|941.98|931.48|19
1654363170000|2022-06-04 17:19:30|941.95|931.45|942.07|931.57|942.17|931.67|941.95|931.45|17
1654363180000|2022-06-04 17:19:40|942.15|931.65|942.52|932.02|942.52|932.02|942.12|931.62|20
1654363190000|2022-06-04 17:19:50|942.44|931.94|942.16|931.66|942.56|932.06|942.16|931.66|16
1654363200000|2022-06-04 17:20:00|942.15|931.65|942.27|931.77|942.39|931.89|942.15|931.65|10
1654363210000|2022-06-04 17:20:10|942.39|931.89|942.36|931.86|942.45|931.95|942.23|931.73|17
1654363220000|2022-06-04 17:20:20|942.47|931.97|942.35|931.85|942.47|931.97|942.3|931.8|21
1654363230000|2022-06-04 17:20:30|942.38|931.88|942.34|931.84|942.45|931.95|942.34|931.84|8
1654363240000|2022-06-04 17:20:40|942.39|931.89|942.32|931.82|942.44|931.94|942.29|931.79|12
1654363250000|2022-06-04 17:20:50|942.3|931.8|941.92|931.42|942.31|931.81|941.86|931.36|17
1654363260000|2022-06-04 17:21:00|941.9|931.4|942.3|931.8|942.32|931.82|941.57|931.07|27
1654363270000|2022-06-04 17:21:10|942.31|931.81|942.31|931.81|942.38|931.88|942.31|931.81|14
1654363280000|2022-06-04 17:21:20|942.3|931.8|942.26|931.76|942.33|931.83|942.09|931.59|17
1654363290000|2022-06-04 17:21:30|942.31|931.81|942.67|932.17|942.78|932.28|942.2|931.7|18
1654363300000|2022-06-04 17:21:40|942.66|932.16|942.53|932.03|942.7|932.2|942.53|932.03|10
1654363310000|2022-06-04 17:21:50|942.5|932|942.53|932.03|942.58|932.08|942.5|932|8
1654363320000|2022-06-04 17:22:00|942.67|932.17|942.54|932.04|942.67|932.17|942.51|932.01|12
1654363330000|2022-06-04 17:22:10|942.66|932.16|942.54|932.04|942.67|932.17|942.54|932.04|16
1654363340000|2022-06-04 17:22:20|942.58|932.08|942.59|932.09|942.6|932.1|942.5|932|12
1654363350000|2022-06-04 17:22:30|942.56|932.06|942.52|932.02|942.63|932.13|942.46|931.96|17
1654363360000|2022-06-04 17:22:40|942.49|931.99|942.46|931.96|942.52|932.02|942.3|931.8|11
1654363370000|2022-06-04 17:22:50|942.4|931.9|942.24|931.74|942.48|931.98|942.24|931.74|9
1654363380000|2022-06-04 17:23:00|942.33|931.83|942.28|931.78|942.37|931.87|942.25|931.75|16
1654363390000|2022-06-04 17:23:10|942.26|931.76|942.26|931.76|942.37|931.87|942.25|931.75|21
1654363400000|2022-06-04 17:23:20|942.25|931.75|942.31|931.81|942.34|931.84|942.2|931.7|15
1654363410000|2022-06-04 17:23:30|942.34|931.84|942.54|932.04|942.54|932.04|942.25|931.75|12
1654363420000|2022-06-04 17:23:40|942.55|932.05|942.86|932.36|942.86|932.36|942.54|932.04|13
1654363430000|2022-06-04 17:23:50|942.82|932.32|942.73|932.23|942.89|932.39|942.73|932.23|6
1654363440000|2022-06-04 17:24:00|942.61|932.11|942.66|932.16|942.67|932.17|942.59|932.09|5
1654363450000|2022-06-04 17:24:10|942.7|932.2|942.8|932.3|942.8|932.3|942.7|932.2|6
1654363460000|2022-06-04 17:24:20|942.76|932.26|942.72|932.22|942.76|932.26|942.72|932.22|2
1654363470000|2022-06-04 17:24:30|942.8|932.3|943.13|932.63|943.13|932.63|942.8|932.3|8
1654363480000|2022-06-04 17:24:40|943.12|932.62|943.08|932.58|943.18|932.68|942.92|932.42|20
1654363490000|2022-06-04 17:24:50|943.18|932.68|943.03|932.53|943.18|932.68|943.03|932.53|13
1654363500000|2022-06-04 17:25:00|942.99|932.49|943.44|932.94|943.45|932.95|942.89|932.39|22
1654363510000|2022-06-04 17:25:10|943.35|932.85|943.2|932.7|943.54|933.04|943.09|932.59|18
1654363520000|2022-06-04 17:25:20|943.09|932.59|943.25|932.75|943.37|932.87|943.01|932.51|22
1654363530000|2022-06-04 17:25:30|943.34|932.84|943.42|932.92|943.42|932.92|943.21|932.71|9
1654363540000|2022-06-04 17:25:40|943.41|932.91|943.16|932.66|943.43|932.93|943.16|932.66|12
1654363550000|2022-06-04 17:25:50|943.08|932.58|943.14|932.64|943.17|932.67|943.07|932.57|11
1654363560000|2022-06-04 17:26:00|943.1|932.6|943.29|932.79|943.41|932.91|943.1|932.6|17
1654363570000|2022-06-04 17:26:10|943.32|932.82|943.08|932.58|943.32|932.82|943.08|932.58|14
1654363580000|2022-06-04 17:26:20|943.06|932.56|943.21|932.71|943.4|932.9|943.06|932.56|18
1654363590000|2022-06-04 17:26:30|943.28|932.78|943.35|932.85|943.43|932.93|943.19|932.69|17
1654363600000|2022-06-04 17:26:40|943.27|932.77|943.51|933.01|943.51|933.01|943.27|932.77|10
1654363610000|2022-06-04 17:26:50|943.55|933.05|943.4|932.9|943.55|933.05|943.4|932.9|5
1654363620000|2022-06-04 17:27:00|943.39|932.89|943.44|932.94|943.44|932.94|943.37|932.87|7
1654363630000|2022-06-04 17:27:10|943.43|932.93|942.96|932.46|943.44|932.94|942.9|932.4|19
1654363640000|2022-06-04 17:27:20|943.06|932.56|942.37|931.87|943.06|932.56|942.37|931.87|15
1654363660000|2022-06-04 17:27:40|942.39|931.89|942.39|931.89|942.47|931.97|942.39|931.89|3
1654363670000|2022-06-04 17:27:50|942.47|931.97|941.99|931.49|942.47|931.97|941.86|931.36|21
1654363680000|2022-06-04 17:28:00|941.98|931.48|941.92|931.42|942.04|931.54|941.85|931.35|18
1654363690000|2022-06-04 17:28:10|941.99|931.49|942.3|931.8|942.34|931.84|941.92|931.42|9
1654363700000|2022-06-04 17:28:20|942.27|931.77|942.09|931.59|942.28|931.78|942.09|931.59|3
1654363710000|2022-06-04 17:28:30|942.08|931.58|942.07|931.57|942.13|931.63|942.04|931.54|12
1654363720000|2022-06-04 17:28:40|942.06|931.56|942.06|931.56|942.06|931.56|942.06|931.56|1
1654363730000|2022-06-04 17:28:50|942.08|931.58|942|931.5|942.11|931.61|942|931.5|6
1654363740000|2022-06-04 17:29:00|941.96|931.46|942.09|931.59|942.15|931.65|941.96|931.46|6
1654363750000|2022-06-04 17:29:10|942.12|931.62|942.04|931.54|942.12|931.62|942.04|931.54|5
1654363760000|2022-06-04 17:29:20|942.05|931.55|942.05|931.55|942.06|931.56|942.05|931.55|3
1654363770000|2022-06-04 17:29:30|942.09|931.59|942.12|931.62|942.14|931.64|942.09|931.59|7
1654363780000|2022-06-04 17:29:40|942.11|931.61|942.21|931.71|942.21|931.71|942.11|931.61|7
1654363790000|2022-06-04 17:29:50|942.18|931.68|942.14|931.64|942.24|931.74|942.13|931.63|15
1654363800000|2022-06-04 17:30:00|942.24|931.74|942.26|931.76|942.41|931.91|942.21|931.71|9
1654363810000|2022-06-04 17:30:10|942.3|931.8|942.99|932.49|942.99|932.49|942.26|931.76|9
1654363820000|2022-06-04 17:30:20|943.02|932.52|943.17|932.67|943.23|932.73|942.92|932.42|15
1654363830000|2022-06-04 17:30:30|943.16|932.66|943.07|932.57|943.35|932.85|943|932.5|19
1654363840000|2022-06-04 17:30:40|942.81|932.31|942.53|932.03|942.81|932.31|942.51|932.01|6
1654363850000|2022-06-04 17:30:50|942.39|931.89|941.98|931.48|942.4|931.9|941.83|931.33|19
1654363860000|2022-06-04 17:31:00|941.95|931.45|942.07|931.57|942.14|931.64|941.89|931.39|6
1654363870000|2022-06-04 17:31:10|942.06|931.56|942.19|931.69|942.2|931.7|942.04|931.54|7
1654363880000|2022-06-04 17:31:20|942.18|931.68|941.27|930.77|942.18|931.68|941.27|930.77|21
1654363890000|2022-06-04 17:31:30|941.25|930.75|940.46|929.96|941.25|930.75|940.38|929.88|28
1654363900000|2022-06-04 17:31:40|940.56|930.06|941.16|930.66|941.32|930.82|940.56|930.06|25
1654363910000|2022-06-04 17:31:50|941.18|930.68|940.93|930.43|941.18|930.68|940.77|930.27|20
1654363920000|2022-06-04 17:32:00|940.92|930.42|941.24|930.74|941.26|930.76|940.92|930.42|21
1654363930000|2022-06-04 17:32:10|941.23|930.73|942.03|931.53|942.09|931.59|941.23|930.73|23
1654363940000|2022-06-04 17:32:20|942.01|931.51|942.17|931.67|942.31|931.81|942.01|931.51|14
1654363950000|2022-06-04 17:32:30|942.33|931.83|942.14|931.64|942.33|931.83|942.14|931.64|8
1654363960000|2022-06-04 17:32:40|942.22|931.72|942.13|931.63|942.29|931.79|942.05|931.55|19
1654363970000|2022-06-04 17:32:50|942.06|931.56|942.37|931.87|942.41|931.91|942.03|931.53|23
1654363980000|2022-06-04 17:33:00|942.36|931.86|943.17|932.67|943.17|932.67|942.36|931.86|31
1654363990000|2022-06-04 17:33:10|943.13|932.63|943.21|932.71|943.21|932.71|943.13|932.63|7
1654364000000|2022-06-04 17:33:20|943.17|932.67|943.25|932.75|943.29|932.79|943.17|932.67|14
1654364010000|2022-06-04 17:33:30|943.29|932.79|943.54|933.04|943.54|933.04|943.25|932.75|9
1654364020000|2022-06-04 17:33:40|943.59|933.09|943.13|932.63|943.59|933.09|943.13|932.63|7
1654364030000|2022-06-04 17:33:50|943.09|932.59|943.13|932.63|943.17|932.67|943.09|932.59|6
1654364040000|2022-06-04 17:34:00|942.96|932.46|942.91|932.41|942.98|932.48|942.86|932.36|11
1654364050000|2022-06-04 17:34:10|942.92|932.42|942.76|932.26|942.92|932.42|942.76|932.26|7
1654364060000|2022-06-04 17:34:20|942.87|932.37|943.37|932.87|943.37|932.87|942.87|932.37|13
1654364070000|2022-06-04 17:34:30|943.32|932.82|943.42|932.92|943.42|932.92|943.28|932.78|10
1654364080000|2022-06-04 17:34:40|943.38|932.88|943.3|932.8|943.42|932.92|943.12|932.62|15
1654364090000|2022-06-04 17:34:50|943.22|932.72|943.5|933|943.5|933|943.22|932.72|15
1654364100000|2022-06-04 17:35:00|943.54|933.04|945.09|934.59|945.09|934.59|943.54|933.04|25
1654364110000|2022-06-04 17:35:10|944.92|934.42|944.88|934.38|944.92|934.42|944.85|934.35|6
1654364120000|2022-06-04 17:35:20|946.95|936.45|947.39|936.89|948.03|937.53|946.95|936.45|32
1654364130000|2022-06-04 17:35:30|947.38|936.88|947.1|936.6|947.53|937.03|947.06|936.56|19
1654364140000|2022-06-04 17:35:40|947.18|936.68|947.06|936.56|947.18|936.68|947.06|936.56|7
1654364150000|2022-06-04 17:35:50|947.17|936.67|947.06|936.56|947.17|936.67|947.05|936.55|9
1654364160000|2022-06-04 17:36:00|947.05|936.55|947.11|936.61|947.12|936.62|947.05|936.55|5
1654364170000|2022-06-04 17:36:10|947.1|936.6|947.1|936.6|947.17|936.67|947.1|936.6|8
1654364180000|2022-06-04 17:36:20|947.07|936.57|947.04|936.54|947.1|936.6|947.04|936.54|6
1654364190000|2022-06-04 17:36:30|947.01|936.51|946.77|936.27|947.05|936.55|946.77|936.27|9
1654364200000|2022-06-04 17:36:40|946.81|936.31|946.81|936.31|946.89|936.39|946.81|936.31|7
1654364210000|2022-06-04 17:36:50|946.86|936.36|946.8|936.3|946.86|936.36|946.8|936.3|5
1654364220000|2022-06-04 17:37:00|946.79|936.29|946.51|936.01|946.81|936.31|946.51|936.01|9
1654364230000|2022-06-04 17:37:10|946.49|935.99|946.46|935.96|946.56|936.06|946.46|935.96|4
1654364240000|2022-06-04 17:37:20|946.47|935.97|946.5|936|946.51|936.01|946.47|935.97|5
1654364250000|2022-06-04 17:37:30|946.49|935.99|946.49|935.99|946.49|935.99|946.46|935.96|3
1654364260000|2022-06-04 17:37:40|946.51|936.01|946.5|936|946.51|936.01|946.5|936|2
1654364270000|2022-06-04 17:37:50|946.49|935.99|946.46|935.96|946.49|935.99|946.46|935.96|2
1654364280000|2022-06-04 17:38:00|946.47|935.97|946.57|936.07|946.57|936.07|946.47|935.97|3
1654364290000|2022-06-04 17:38:10|946.48|935.98|946.48|935.98|946.48|935.98|946.44|935.94|7
1654364300000|2022-06-04 17:38:20|946.47|935.97|946.58|936.08|946.58|936.08|946.47|935.97|8
1654364310000|2022-06-04 17:38:30|946.62|936.12|946.58|936.08|946.63|936.13|946.57|936.07|9
1654364320000|2022-06-04 17:38:40|946.6|936.1|946.59|936.09|946.61|936.11|946.54|936.04|7
1654364330000|2022-06-04 17:38:50|946.58|936.08|946.48|935.98|946.59|936.09|946.48|935.98|4
1654364340000|2022-06-04 17:39:00|946.04|935.54|946.48|935.98|946.48|935.98|946.04|935.54|2
1654364350000|2022-06-04 17:39:10|946.47|935.97|946.46|935.96|946.49|935.99|946.46|935.96|4
1654364360000|2022-06-04 17:39:20|946.49|935.99|946.52|936.02|946.52|936.02|946.46|935.96|4
1654364390000|2022-06-04 17:39:50|946.49|935.99|946.41|935.91|946.49|935.99|946.31|935.81|7
1654364400000|2022-06-04 17:40:00|946.39|935.89|946.43|935.93|946.47|935.97|946.33|935.83|11
1654364410000|2022-06-04 17:40:10|946.38|935.88|946.38|935.88|946.46|935.96|946.38|935.88|12
1654364420000|2022-06-04 17:40:20|946.45|935.95|946.32|935.82|946.53|936.03|946.24|935.74|15
1654364430000|2022-06-04 17:40:30|946.24|935.74|946.29|935.79|946.4|935.9|946.24|935.74|7
1654364440000|2022-06-04 17:40:40|946.28|935.78|946.22|935.72|946.28|935.78|946.22|935.72|4
1654364450000|2022-06-04 17:40:50|946.19|935.69|946.26|935.76|946.27|935.77|946.19|935.69|4
1654364460000|2022-06-04 17:41:00|946.25|935.75|946.33|935.83|946.4|935.9|946.21|935.71|13
1654364470000|2022-06-04 17:41:10|946.29|935.79|946.36|935.86|946.38|935.88|946.29|935.79|7
1654364480000|2022-06-04 17:41:20|946.37|935.87|946.98|936.48|947|936.5|946.37|935.87|10
1654364490000|2022-06-04 17:41:30|947.02|936.52|946.91|936.41|947.09|936.59|946.91|936.41|7
1654364500000|2022-06-04 17:41:40|946.93|936.43|946.93|936.43|946.97|936.47|946.89|936.39|8
1654364510000|2022-06-04 17:41:50|946.97|936.47|946.92|936.42|946.97|936.47|946.91|936.41|5
1654364520000|2022-06-04 17:42:00|946.95|936.45|946.78|936.28|946.95|936.45|946.31|935.81|11
1654364530000|2022-06-04 17:42:10|946.79|936.29|946.78|936.28|946.79|936.29|946.74|936.24|12
1654364540000|2022-06-04 17:42:20|946.74|936.24|947.01|936.51|947.01|936.51|946.71|936.21|7
1654364550000|2022-06-04 17:42:30|946.98|936.48|946.98|936.48|946.99|936.49|946.96|936.46|5
1654364560000|2022-06-04 17:42:40|946.85|936.35|946.71|936.21|946.85|936.35|946.71|936.21|6
1654364570000|2022-06-04 17:42:50|946.78|936.28|946.66|936.16|946.79|936.29|946.66|936.16|9
1654364580000|2022-06-04 17:43:00|946.68|936.18|946.7|936.2|946.71|936.21|946.63|936.13|7
1654364590000|2022-06-04 17:43:10|946.69|936.19|946.95|936.45|946.96|936.46|946.68|936.18|13
1654364600000|2022-06-04 17:43:20|946.97|936.47|947.11|936.61|947.11|936.61|946.97|936.47|6
1654364620000|2022-06-04 17:43:40|947.15|936.65|947.06|936.56|947.15|936.65|947.06|936.56|5
1654364630000|2022-06-04 17:43:50|946.98|936.48|946.94|936.44|946.98|936.48|946.94|936.44|4
1654364640000|2022-06-04 17:44:00|946.98|936.48|946.83|936.33|947.02|936.52|946.83|936.33|8
1654364650000|2022-06-04 17:44:10|946.81|936.31|946.77|936.27|946.81|936.31|946.77|936.27|2
1654364660000|2022-06-04 17:44:20|946.78|936.28|946.77|936.27|946.78|936.28|946.75|936.25|3
1654364670000|2022-06-04 17:44:30|946.81|936.31|946.81|936.31|946.81|936.31|946.81|936.31|1
1654364680000|2022-06-04 17:44:40|946.77|936.27|946.77|936.27|946.77|936.27|946.77|936.27|1
1654364690000|2022-06-04 17:44:50|946.74|936.24|946.81|936.31|946.81|936.31|946.72|936.22|6
1654364700000|2022-06-04 17:45:00|946.77|936.27|946.57|936.07|947.09|936.59|946.57|936.07|8
1654364710000|2022-06-04 17:45:10|947.1|936.6|947.11|936.61|947.2|936.7|947.1|936.6|11
1654364720000|2022-06-04 17:45:20|947.15|936.65|947.15|936.65|947.2|936.7|947.07|936.57|10
1654364730000|2022-06-04 17:45:30|947.07|936.57|947.11|936.61|947.11|936.61|947.07|936.57|4
1654364740000|2022-06-04 17:45:40|947.06|936.56|947.06|936.56|947.06|936.56|947.02|936.52|3
1654364750000|2022-06-04 17:45:50|947.02|936.52|948.01|937.51|948.01|937.51|947.02|936.52|17
1654364760000|2022-06-04 17:46:00|947.99|937.49|947.75|937.25|947.99|937.49|947.71|937.21|13
1654364770000|2022-06-04 17:46:10|947.79|937.29|947.51|937.01|947.79|937.29|947.51|937.01|11
1654364780000|2022-06-04 17:46:20|947.55|937.05|947.66|937.16|947.86|937.36|947.55|937.05|25
1654364790000|2022-06-04 17:46:30|947.7|937.2|947.82|937.32|947.82|937.32|947.57|937.07|15
1654364800000|2022-06-04 17:46:40|947.9|937.4|948.11|937.61|948.15|937.65|947.9|937.4|14
1654364810000|2022-06-04 17:46:50|948.15|937.65|948.08|937.58|948.16|937.66|948.08|937.58|3
1654364820000|2022-06-04 17:47:00|948.04|937.54|947.41|936.91|948.04|937.54|947.41|936.91|21
1654364830000|2022-06-04 17:47:10|947.47|936.97|947.24|936.74|947.47|936.97|947.05|936.55|15
1654364840000|2022-06-04 17:47:20|947.32|936.82|947.03|936.53|947.32|936.82|947.03|936.53|21
1654364850000|2022-06-04 17:47:30|947.08|936.58|946.93|936.43|947.08|936.58|946.9|936.4|16
1654364860000|2022-06-04 17:47:40|946.88|936.38|946.89|936.39|947.12|936.62|946.88|936.38|13
1654364870000|2022-06-04 17:47:50|946.93|936.43|946.91|936.41|947.08|936.58|946.87|936.37|15
1654364880000|2022-06-04 17:48:00|946.87|936.37|946.92|936.42|947.14|936.64|946.82|936.32|20
1654364890000|2022-06-04 17:48:10|946.97|936.47|946.87|936.37|946.97|936.47|946.87|936.37|6
1654364900000|2022-06-04 17:48:20|946.93|936.43|946.92|936.42|946.93|936.43|946.87|936.37|4
1654364910000|2022-06-04 17:48:30|946.88|936.38|946.74|936.24|946.88|936.38|946.74|936.24|8
1654364920000|2022-06-04 17:48:40|946.88|936.38|946.85|936.35|946.88|936.38|946.8|936.3|7
1654364930000|2022-06-04 17:48:50|946.89|936.39|946.76|936.26|946.9|936.4|946.68|936.18|10
1654364940000|2022-06-04 17:49:00|946.72|936.22|946.69|936.19|946.75|936.25|946.69|936.19|6
1654364950000|2022-06-04 17:49:10|946.75|936.25|946.69|936.19|946.75|936.25|946.69|936.19|2
1654364960000|2022-06-04 17:49:20|946.73|936.23|946.76|936.26|946.79|936.29|946.73|936.23|3
1654364970000|2022-06-04 17:49:30|946.74|936.24|946.7|936.2|946.82|936.32|946.7|936.2|11
1654364980000|2022-06-04 17:49:40|946.79|936.29|946.79|936.29|946.79|936.29|946.7|936.2|3
1654364990000|2022-06-04 17:49:50|946.74|936.24|946.75|936.25|946.76|936.26|946.74|936.24|3
1654365000000|2022-06-04 17:50:00|946.77|936.27|946.77|936.27|946.8|936.3|946.77|936.27|3
1654365010000|2022-06-04 17:50:10|946.76|936.26|946.7|936.2|946.76|936.26|946.38|935.88|4
1654365020000|2022-06-04 17:50:20|946.79|936.29|947.11|936.61|947.15|936.65|946.79|936.29|12
1654365030000|2022-06-04 17:50:30|947.07|936.57|947|936.5|947.47|936.97|947|936.5|21
1654365040000|2022-06-04 17:50:40|947.07|936.57|947.19|936.69|947.22|936.72|947.07|936.57|7
1654365050000|2022-06-04 17:50:50|947.15|936.65|947.1|936.6|947.15|936.65|947.1|936.6|3
1654365060000|2022-06-04 17:51:00|947.15|936.65|947.17|936.67|947.17|936.67|947.02|936.52|7
1654365070000|2022-06-04 17:51:10|947.16|936.66|946.86|936.36|947.16|936.66|946.86|936.36|6
1654365080000|2022-06-04 17:51:20|946.9|936.4|947.01|936.51|947.01|936.51|946.71|936.21|18
1654365090000|2022-06-04 17:51:30|946.96|936.46|947.01|936.51|947.38|936.88|946.96|936.46|12
1654365100000|2022-06-04 17:51:40|946.91|936.41|947.18|936.68|947.22|936.72|946.91|936.41|14
1654365110000|2022-06-04 17:51:50|947.19|936.69|947.31|936.81|947.4|936.9|947.03|936.53|11
1654365120000|2022-06-04 17:52:00|947.32|936.82|947.76|937.26|947.76|937.26|947.11|936.61|18
1654365130000|2022-06-04 17:52:10|947.8|937.3|947.9|937.4|948.13|937.63|947.8|937.3|17
1654365140000|2022-06-04 17:52:20|947.88|937.38|947.92|937.42|947.93|937.43|947.76|937.26|12
1654365150000|2022-06-04 17:52:30|947.9|937.4|947.89|937.39|947.92|937.42|947.8|937.3|8
1654365160000|2022-06-04 17:52:40|947.84|937.34|947.09|936.59|947.87|937.37|947.09|936.59|14
1654365170000|2022-06-04 17:52:50|947.13|936.63|947.37|936.87|947.37|936.87|947.13|936.63|12
1654365180000|2022-06-04 17:53:00|947.33|936.83|947.5|937|947.55|937.05|947.33|936.83|9
1654365190000|2022-06-04 17:53:10|947.46|936.96|947.09|936.59|947.5|937|947.09|936.59|9
1654365210000|2022-06-04 17:53:30|947.21|936.71|947.17|936.67|947.22|936.72|947.17|936.67|7
1654365220000|2022-06-04 17:53:40|947.13|936.63|947.4|936.9|947.4|936.9|946.76|936.26|8
1654365230000|2022-06-04 17:53:50|947.36|936.86|947.15|936.65|947.36|936.86|947.15|936.65|5
1654365240000|2022-06-04 17:54:00|947.13|936.63|947.22|936.72|947.22|936.72|947.13|936.63|3
1654365250000|2022-06-04 17:54:10|947.09|936.59|947.09|936.59|947.09|936.59|947.09|936.59|1
1654365260000|2022-06-04 17:54:20|947.08|936.58|946.99|936.49|947.08|936.58|946.99|936.49|5
1654365270000|2022-06-04 17:54:30|947.01|936.51|947.43|936.93|947.43|936.93|947.01|936.51|6
1654365280000|2022-06-04 17:54:40|947.44|936.94|947.76|937.26|947.91|937.41|947.44|936.94|11
1654365290000|2022-06-04 17:54:50|947.75|937.25|947.75|937.25|947.77|937.27|947.71|937.21|8
1654365300000|2022-06-04 17:55:00|947.77|937.27|948.11|937.61|948.13|937.63|947.75|937.25|15
1654365310000|2022-06-04 17:55:10|948.05|937.55|948.02|937.52|948.05|937.55|948.02|937.52|7
1654365320000|2022-06-04 17:55:20|948.06|937.56|948.02|937.52|948.06|937.56|948.01|937.51|4
1654365330000|2022-06-04 17:55:30|948.01|937.51|948.17|937.67|948.3|937.8|948.01|937.51|7
1654365340000|2022-06-04 17:55:40|948.19|937.69|948.2|937.7|948.2|937.7|948.19|937.69|4
1654365350000|2022-06-04 17:55:50|948.16|937.66|948.17|937.67|948.18|937.68|948.13|937.63|5
1654365360000|2022-06-04 17:56:00|948.14|937.64|947.68|937.18|948.14|937.64|947.68|937.18|12
1654365370000|2022-06-04 17:56:10|947.55|937.05|948.18|937.68|948.42|937.92|947.55|937.05|15
1654365380000|2022-06-04 17:56:20|948.23|937.73|947.87|937.37|948.27|937.77|947.78|937.28|11
1654365390000|2022-06-04 17:56:30|947.81|937.31|947.82|937.32|947.89|937.39|947.81|937.31|7
1654365400000|2022-06-04 17:56:40|947.84|937.34|947.79|937.29|947.84|937.34|947.79|937.29|4
1654365410000|2022-06-04 17:56:50|947.76|937.26|947.92|937.42|947.92|937.42|947.76|937.26|4
1654365420000|2022-06-04 17:57:00|947.96|937.46|947.68|937.18|947.96|937.46|947.66|937.16|8
1654365430000|2022-06-04 17:57:10|947.71|937.21|947.68|937.18|947.76|937.26|947.68|937.18|7
1654365440000|2022-06-04 17:57:20|947.71|937.21|947.68|937.18|947.71|937.21|947.68|937.18|2
1654365450000|2022-06-04 17:57:30|947.71|937.21|947.81|937.31|947.89|937.39|947.71|937.21|10
1654365460000|2022-06-04 17:57:40|947.84|937.34|947.77|937.27|947.84|937.34|947.74|937.24|5
1654365470000|2022-06-04 17:57:50|947.74|937.24|947.86|937.36|947.86|937.36|947.55|937.05|19
1654365480000|2022-06-04 17:58:00|947.87|937.37|947.83|937.33|947.87|937.37|947.73|937.23|11
1654365490000|2022-06-04 17:58:10|947.77|937.27|946.94|936.44|947.87|937.37|946.86|936.36|20
1654365500000|2022-06-04 17:58:20|946.9|936.4|946.67|936.17|946.9|936.4|946.67|936.17|9
1654365510000|2022-06-04 17:58:30|946.63|936.13|946.56|936.06|946.63|936.13|946.51|936.01|12
1654365520000|2022-06-04 17:58:40|946.68|936.18|947|936.5|947.03|936.53|946.61|936.11|13
1654365530000|2022-06-04 17:58:50|946.98|936.48|946.91|936.41|946.98|936.48|946.91|936.41|4
1654365540000|2022-06-04 17:59:00|946.95|936.45|946.77|936.27|946.95|936.45|946.77|936.27|8
1654365550000|2022-06-04 17:59:10|946.81|936.31|946.7|936.2|946.81|936.31|946.66|936.16|7
1654365560000|2022-06-04 17:59:20|946.75|936.25|947.01|936.51|947.01|936.51|946.7|936.2|4
1654365570000|2022-06-04 17:59:30|946.95|936.45|946.96|936.46|946.97|936.47|946.93|936.43|5
1654365580000|2022-06-04 17:59:40|946.92|936.42|946.67|936.17|946.96|936.46|946.67|936.17|8
1654365590000|2022-06-04 17:59:50|946.65|936.15|946.66|936.16|946.66|936.16|946.25|935.75|7
1654365600000|2022-06-04 18:00:00|946.65|936.15|946.84|936.34|946.9|936.4|946.65|936.15|10
1654365610000|2022-06-04 18:00:10|946.88|936.38|947.3|936.8|947.37|936.87|946.88|936.38|16
1654365620000|2022-06-04 18:00:20|947.31|936.81|947.63|937.13|947.8|937.3|947.31|936.81|11
1654365630000|2022-06-04 18:00:30|947.59|937.09|948.03|937.53|948.03|937.53|947.59|937.09|12
1654365640000|2022-06-04 18:00:40|948.06|937.56|948.2|937.7|948.4|937.9|948.06|937.56|9
1654365650000|2022-06-04 18:00:50|948.25|937.75|948.86|938.36|948.86|938.36|948.25|937.75|10
1654365660000|2022-06-04 18:01:00|948.82|938.32|948.35|937.85|948.83|938.33|948.27|937.77|10
1654365670000|2022-06-04 18:01:10|948.39|937.89|948.83|938.33|948.83|938.33|948.35|937.85|13
1654365680000|2022-06-04 18:01:20|948.87|938.37|948.92|938.42|948.92|938.42|948.83|938.33|9
1654365690000|2022-06-04 18:01:30|948.96|938.46|948.96|938.46|948.96|938.46|948.92|938.42|3
1654365700000|2022-06-04 18:01:40|948.92|938.42|948.9|938.4|948.92|938.42|948.63|938.13|20
1654365710000|2022-06-04 18:01:50|948.92|938.42|950.09|939.59|950.09|939.59|948.92|938.42|21
1654365720000|2022-06-04 18:02:00|950.13|939.63|949.96|939.46|950.34|939.84|949.96|939.46|21
1654365730000|2022-06-04 18:02:10|949.92|939.42|950.05|939.55|950.09|939.59|949.92|939.42|8
1654365740000|2022-06-04 18:02:20|950.04|939.54|950.04|939.54|950.04|939.54|950.04|939.54|1
1654365750000|2022-06-04 18:02:30|950.19|939.69|950.33|939.83|950.37|939.87|950.19|939.69|6
1654365760000|2022-06-04 18:02:40|950.32|939.82|950.65|940.15|950.65|940.15|950.32|939.82|14
1654365770000|2022-06-04 18:02:50|950.66|940.16|950.62|940.12|950.67|940.17|950.54|940.04|9
1654365780000|2022-06-04 18:03:00|950.73|940.23|950.87|940.37|951|940.5|950.73|940.23|11
1654365790000|2022-06-04 18:03:10|950.8|940.3|950.84|940.34|950.96|940.46|950.58|940.08|16
1654365800000|2022-06-04 18:03:20|950.83|940.33|950.57|940.07|950.83|940.33|950.53|940.03|8
1654365810000|2022-06-04 18:03:30|950.61|940.11|950.73|940.23|950.73|940.23|950.52|940.02|9
1654365820000|2022-06-04 18:03:40|950.66|940.16|951.28|940.78|951.28|940.78|950.57|940.07|18
1654365830000|2022-06-04 18:03:50|951.25|940.75|951.34|940.84|951.37|940.87|951.25|940.75|6
1654365840000|2022-06-04 18:04:00|951.43|940.93|951.42|940.92|951.46|940.96|951.21|940.71|10
1654365850000|2022-06-04 18:04:10|951.47|940.97|951.75|941.25|952.06|941.56|951.47|940.97|24
1654365860000|2022-06-04 18:04:20|951.78|941.28|951.92|941.42|951.92|941.42|951.78|941.28|11
1654365870000|2022-06-04 18:04:30|951.97|941.47|951.29|940.79|952.02|941.52|951.19|940.69|18
1654365880000|2022-06-04 18:04:40|951.25|940.75|951.55|941.05|951.55|941.05|951.25|940.75|14
1654365890000|2022-06-04 18:04:50|951.53|941.03|951.47|940.97|951.62|941.12|951.47|940.97|13
1654365900000|2022-06-04 18:05:00|951.46|940.96|950.57|940.07|951.51|941.01|950.21|939.71|27
1654365910000|2022-06-04 18:05:10|950.59|940.09|949.92|939.42|950.59|940.09|949.92|939.42|20
1654365920000|2022-06-04 18:05:20|949.89|939.39|950.2|939.7|950.39|939.89|949.77|939.27|22
1654365930000|2022-06-04 18:05:30|950.22|939.72|950.22|939.72|950.3|939.8|950.22|939.72|12
1654365940000|2022-06-04 18:05:40|950.18|939.68|949.92|939.42|950.19|939.69|949.88|939.38|11
1654365950000|2022-06-04 18:05:50|949.88|939.38|950|939.5|950.06|939.56|949.88|939.38|13
1654365960000|2022-06-04 18:06:00|950.04|939.54|949.91|939.41|950.04|939.54|949.91|939.41|13
1654365970000|2022-06-04 18:06:10|949.96|939.46|950.16|939.66|950.16|939.66|949.95|939.45|18
1654365980000|2022-06-04 18:06:20|950.15|939.65|950.07|939.57|950.17|939.67|950.04|939.54|7
1654365990000|2022-06-04 18:06:30|950.08|939.58|950.28|939.78|950.31|939.81|949.89|939.39|10
1654366010000|2022-06-04 18:06:50|950.32|939.82|950.45|939.95|950.45|939.95|950.32|939.82|3
1654366020000|2022-06-04 18:07:00|950.39|939.89|951.4|940.9|951.4|940.9|950.13|939.63|25
1654366030000|2022-06-04 18:07:10|951.34|940.84|951.22|940.72|951.36|940.86|950.93|940.43|16
1654366040000|2022-06-04 18:07:20|951.26|940.76|951.67|941.17|951.67|941.17|951.26|940.76|11
1654366050000|2022-06-04 18:07:30|951.68|941.18|951.9|941.4|951.94|941.44|951.66|941.16|15
1654366060000|2022-06-04 18:07:40|951.95|941.45|952.07|941.57|952.07|941.57|951.95|941.45|7
1654366070000|2022-06-04 18:07:50|952.03|941.53|951.81|941.31|952.03|941.53|951.72|941.22|8
1654366080000|2022-06-04 18:08:00|951.78|941.28|951.82|941.32|951.82|941.32|951.77|941.27|6
1654366090000|2022-06-04 18:08:10|951.78|941.28|951.87|941.37|951.96|941.46|951.65|941.15|12
1654366100000|2022-06-04 18:08:20|951.88|941.38|952.35|941.85|952.35|941.85|951.88|941.38|11
1654366110000|2022-06-04 18:08:30|952.61|942.11|952.88|942.38|952.88|942.38|952.61|942.11|16
1654366120000|2022-06-04 18:08:40|952.84|942.34|952.29|941.79|952.84|942.34|952.18|941.68|23
1654366130000|2022-06-04 18:08:50|952.31|941.81|952.24|941.74|952.43|941.93|952.16|941.66|12
1654366140000|2022-06-04 18:09:00|952.21|941.71|952.21|941.71|952.26|941.76|952.18|941.68|18
1654366150000|2022-06-04 18:09:10|952.18|941.68|951.79|941.29|952.21|941.71|951.73|941.23|18
1654366160000|2022-06-04 18:09:20|951.78|941.28|951.77|941.27|951.87|941.37|951.65|941.15|20
1654366170000|2022-06-04 18:09:30|951.71|941.21|951.7|941.2|951.82|941.32|951.25|940.75|22
1654366180000|2022-06-04 18:09:40|951.69|941.19|951.5|941|951.69|941.19|951.5|941|6
1654366190000|2022-06-04 18:09:50|951.49|940.99|951.19|940.69|951.54|941.04|950.99|940.49|19
1654366200000|2022-06-04 18:10:00|951.18|940.68|951|940.5|951.18|940.68|951|940.5|11
1654366210000|2022-06-04 18:10:10|950.99|940.49|950.24|939.74|951.11|940.61|950.2|939.7|15
1654366220000|2022-06-04 18:10:20|950.23|939.73|950.03|939.53|950.27|939.77|950.01|939.51|12
1654366230000|2022-06-04 18:10:30|950.02|939.52|949.7|939.2|950.06|939.56|949.7|939.2|7
1654366240000|2022-06-04 18:10:40|949.67|939.17|949.27|938.77|949.67|939.17|949.27|938.77|9
1654366260000|2022-06-04 18:11:00|949.31|938.81|950.03|939.53|950.1|939.6|949.31|938.81|13
1654366270000|2022-06-04 18:11:10|950.05|939.55|949.84|939.34|950.13|939.63|949.84|939.34|15
1654366280000|2022-06-04 18:11:20|949.85|939.35|950.1|939.6|950.16|939.66|949.85|939.35|22
1654366290000|2022-06-04 18:11:30|950.09|939.59|950.06|939.56|950.1|939.6|950.05|939.55|5
1654366300000|2022-06-04 18:11:40|950.11|939.61|950.11|939.61|950.11|939.61|950.07|939.57|3
1654366310000|2022-06-04 18:11:50|950.07|939.57|949.73|939.23|950.07|939.57|949.73|939.23|12
1654366320000|2022-06-04 18:12:00|949.74|939.24|950.45|939.95|950.74|940.24|949.74|939.24|25
1654366330000|2022-06-04 18:12:10|950.44|939.94|950.45|939.95|950.54|940.04|950.29|939.79|12
1654366340000|2022-06-04 18:12:20|950.51|940.01|950.41|939.91|950.54|940.04|950.41|939.91|6
1654366350000|2022-06-04 18:12:30|950.38|939.88|950.43|939.93|950.64|940.14|950.38|939.88|8
1654366360000|2022-06-04 18:12:40|949.99|939.49|950.37|939.87|950.41|939.91|949.99|939.49|3
1654366370000|2022-06-04 18:12:50|950.25|939.75|950.25|939.75|950.29|939.79|950.25|939.75|4
1654366400000|2022-06-04 18:13:20|950.27|939.77|950.04|939.54|950.28|939.78|950.03|939.53|13
1654366410000|2022-06-04 18:13:30|950.03|939.53|949.41|938.91|950.03|939.53|949.41|938.91|10
1654366420000|2022-06-04 18:13:40|949.43|938.93|949.45|938.95|949.49|938.99|949.41|938.91|11
1654366430000|2022-06-04 18:13:50|949.48|938.98|950.03|939.53|950.12|939.62|949.4|938.9|11
1654366440000|2022-06-04 18:14:00|950.05|939.55|949.83|939.33|950.06|939.56|949.83|939.33|8
1654366450000|2022-06-04 18:14:10|949.85|939.35|949.24|938.74|949.85|939.35|949.23|938.73|11
1654366460000|2022-06-04 18:14:20|949.21|938.71|949.24|938.74|949.24|938.74|949.21|938.71|2
1654366470000|2022-06-04 18:14:30|949.27|938.77|949.27|938.77|949.27|938.77|949.27|938.77|1
1654366480000|2022-06-04 18:14:40|949.26|938.76|949.16|938.66|949.26|938.76|949.16|938.66|2
1654366490000|2022-06-04 18:14:50|949.18|938.68|949.07|938.57|949.18|938.68|948.97|938.47|12
1654366500000|2022-06-04 18:15:00|949.02|938.52|950.05|939.55|950.08|939.58|949.02|938.52|22
1654366510000|2022-06-04 18:15:10|949.93|939.43|949.86|939.36|949.93|939.43|949.74|939.24|10
1654366520000|2022-06-04 18:15:20|949.88|939.38|950.89|940.39|950.89|940.39|949.88|939.38|18
1654366530000|2022-06-04 18:15:30|950.9|940.4|951.26|940.76|951.26|940.76|950.9|940.4|8
1654366540000|2022-06-04 18:15:40|951.25|940.75|951.14|940.64|951.26|940.76|951.1|940.6|20
1654366550000|2022-06-04 18:15:50|951.13|940.63|950.2|939.7|951.13|940.63|950.2|939.7|21
1654366560000|2022-06-04 18:16:00|950.19|939.69|950.11|939.61|950.19|939.69|950.11|939.61|8
1654366570000|2022-06-04 18:16:10|950.2|939.7|950.1|939.6|950.35|939.85|950.1|939.6|11
1654366580000|2022-06-04 18:16:20|950.14|939.64|950.99|940.49|951.08|940.58|950.14|939.64|13
1654366590000|2022-06-04 18:16:30|950.96|940.46|950.92|940.42|951.16|940.66|950.92|940.42|6
1654366600000|2022-06-04 18:16:40|950.89|940.39|950.92|940.42|951.05|940.55|950.81|940.31|18
1654366610000|2022-06-04 18:16:50|950.91|940.41|950.86|940.36|950.97|940.47|950.86|940.36|7
1654366620000|2022-06-04 18:17:00|950.87|940.37|950.65|940.15|950.87|940.37|950.65|940.15|13
1654366630000|2022-06-04 18:17:10|950.71|940.21|950.7|940.2|950.72|940.22|950.66|940.16|5
1654366640000|2022-06-04 18:17:20|950.68|940.18|950.03|939.53|950.68|940.18|950.03|939.53|16
1654366650000|2022-06-04 18:17:30|949.92|939.42|949.86|939.36|949.98|939.48|949.86|939.36|11
1654366660000|2022-06-04 18:17:40|949.95|939.45|950.08|939.58|950.08|939.58|949.95|939.45|6
1654366670000|2022-06-04 18:17:50|950.04|939.54|950.3|939.8|950.33|939.83|950.04|939.54|11
1654366680000|2022-06-04 18:18:00|950.33|939.83|950.26|939.76|950.34|939.84|950.22|939.72|6
1654366690000|2022-06-04 18:18:10|950.25|939.75|950.24|939.74|950.28|939.78|950.19|939.69|10
1654366700000|2022-06-04 18:18:20|950.26|939.76|950.22|939.72|950.27|939.77|950|939.5|10
1654366710000|2022-06-04 18:18:30|950.2|939.7|950.32|939.82|950.32|939.82|950.19|939.69|9
1654366720000|2022-06-04 18:18:40|950.33|939.83|950.98|940.48|950.98|940.48|950.33|939.83|10
1654366730000|2022-06-04 18:18:50|950.99|940.49|951.07|940.57|951.07|940.57|950.89|940.39|14
1654366740000|2022-06-04 18:19:00|951.04|940.54|951|940.5|951.04|940.54|951|940.5|2
1654366750000|2022-06-04 18:19:10|951.04|940.54|951.12|940.62|951.25|940.75|951.04|940.54|15
1654366760000|2022-06-04 18:19:20|951.09|940.59|950.94|940.44|951.14|940.64|950.92|940.42|9
1654366770000|2022-06-04 18:19:30|950.92|940.42|950.8|940.3|950.92|940.42|950.6|940.1|21
1654366780000|2022-06-04 18:19:40|950.9|940.4|950.89|940.39|950.94|940.44|950.66|940.16|16
1654366790000|2022-06-04 18:19:50|950.9|940.4|950.85|940.35|950.9|940.4|950.79|940.29|10
1654366800000|2022-06-04 18:20:00|950.8|940.3|950.75|940.25|950.9|940.4|950.64|940.14|16
1654366810000|2022-06-04 18:20:10|950.72|940.22|950.69|940.19|950.72|940.22|950.68|940.18|8
1654366820000|2022-06-04 18:20:20|950.68|940.18|950.71|940.21|950.71|940.21|950.56|940.06|13
1654366830000|2022-06-04 18:20:30|950.68|940.18|950.78|940.28|950.78|940.28|950.62|940.12|15
1654366840000|2022-06-04 18:20:40|950.77|940.27|950.65|940.15|950.79|940.29|950.59|940.09|11
1654366850000|2022-06-04 18:20:50|950.66|940.16|950.89|940.39|950.97|940.47|950.66|940.16|11
1654366860000|2022-06-04 18:21:00|950.97|940.47|950.97|940.47|950.97|940.47|950.96|940.46|3
1654366870000|2022-06-04 18:21:10|951|940.5|951.11|940.61|951.14|940.64|951|940.5|8
1654366880000|2022-06-04 18:21:20|951.12|940.62|950.99|940.49|951.12|940.62|950.99|940.49|5
1654366890000|2022-06-04 18:21:30|950.96|940.46|950.74|940.24|951.01|940.51|950.74|940.24|16
1654366900000|2022-06-04 18:21:40|950.75|940.25|950.71|940.21|950.92|940.42|950.71|940.21|17
1654366910000|2022-06-04 18:21:50|950.79|940.29|951.03|940.53|951.04|940.54|950.79|940.29|11
1654366920000|2022-06-04 18:22:00|951|940.5|950.71|940.21|951|940.5|950.7|940.2|14
1654366930000|2022-06-04 18:22:10|950.83|940.33|950.89|940.39|950.96|940.46|950.55|940.05|15
1654366940000|2022-06-04 18:22:20|950.84|940.34|950.79|940.29|950.84|940.34|950.75|940.25|8
1654366950000|2022-06-04 18:22:30|950.8|940.3|950.9|940.4|950.94|940.44|950.71|940.21|21
1654366960000|2022-06-04 18:22:40|950.89|940.39|950.9|940.4|950.9|940.4|950.84|940.34|5
1654366970000|2022-06-04 18:22:50|950.89|940.39|951.09|940.59|951.09|940.59|950.89|940.39|6
1654366980000|2022-06-04 18:23:00|951.03|940.53|950.89|940.39|951.06|940.56|950.89|940.39|7
1654366990000|2022-06-04 18:23:10|950.9|940.4|950.89|940.39|950.9|940.4|950.84|940.34|6
1654367000000|2022-06-04 18:23:20|950.9|940.4|950.82|940.32|950.9|940.4|950.7|940.2|12
1654367010000|2022-06-04 18:23:30|950.84|940.34|950.71|940.21|950.89|940.39|950.71|940.21|5
1654367020000|2022-06-04 18:23:40|950.69|940.19|950.69|940.19|950.7|940.2|950.68|940.18|6
1654367030000|2022-06-04 18:23:50|950.63|940.13|950.7|940.2|950.72|940.22|950.63|940.13|13
1654367040000|2022-06-04 18:24:00|950.71|940.21|950.68|940.18|950.71|940.21|950.66|940.16|6
1654367050000|2022-06-04 18:24:10|950.67|940.17|950.63|940.13|950.74|940.24|950.62|940.12|10
1654367060000|2022-06-04 18:24:20|950.68|940.18|950.84|940.34|950.99|940.49|950.62|940.12|11
1654367070000|2022-06-04 18:24:30|950.88|940.38|950.85|940.35|950.88|940.38|950.8|940.3|5
1654367080000|2022-06-04 18:24:40|950.82|940.32|950.67|940.17|950.83|940.33|950.67|940.17|9
1654367090000|2022-06-04 18:24:50|950.73|940.23|950.04|939.54|950.73|940.23|950.04|939.54|24
1654367100000|2022-06-04 18:25:00|950.07|939.57|950|939.5|950.17|939.67|950|939.5|15
1654367110000|2022-06-04 18:25:10|949.99|939.49|949.16|938.66|950.09|939.59|949.13|938.63|21
1654367120000|2022-06-04 18:25:20|949.15|938.65|948.99|938.49|949.15|938.65|948.99|938.49|8
1654367130000|2022-06-04 18:25:30|949.01|938.51|949.02|938.52|949.4|938.9|949.01|938.51|15
1654367140000|2022-06-04 18:25:40|949.16|938.66|949.23|938.73|949.23|938.73|949.16|938.66|3
1654367150000|2022-06-04 18:25:50|949.22|938.72|949.15|938.65|949.26|938.76|948.86|938.36|22
1654367160000|2022-06-04 18:26:00|949.13|938.63|950.04|939.54|950.04|939.54|949.13|938.63|18
1654367170000|2022-06-04 18:26:10|949.98|939.48|950.01|939.51|950.06|939.56|949.98|939.48|8
1654367190000|2022-06-04 18:26:30|950.04|939.54|949.99|939.49|950.51|940.01|949.94|939.44|27
1654367200000|2022-06-04 18:26:40|950.01|939.51|949.9|939.4|950.06|939.56|949.9|939.4|7
1654367210000|2022-06-04 18:26:50|949.92|939.42|950.05|939.55|950.13|939.63|949.9|939.4|6
1654367220000|2022-06-04 18:27:00|950.06|939.56|950.01|939.51|950.1|939.6|950.01|939.51|9
1654367230000|2022-06-04 18:27:10|950.04|939.54|950.21|939.71|950.28|939.78|950.04|939.54|14
1654367240000|2022-06-04 18:27:20|950.22|939.72|950.12|939.62|950.22|939.72|950.12|939.62|11
1654367250000|2022-06-04 18:27:30|950.1|939.6|949.74|939.24|950.1|939.6|949.62|939.12|13
1654367260000|2022-06-04 18:27:40|949.68|939.18|949.73|939.23|949.8|939.3|949.65|939.15|6
1654367270000|2022-06-04 18:27:50|949.74|939.24|950.45|939.95|950.45|939.95|949.74|939.24|15
1654367280000|2022-06-04 18:28:00|950.42|939.92|950.32|939.82|950.42|939.92|950.32|939.82|3
1654367290000|2022-06-04 18:28:10|950.41|939.91|950.43|939.93|950.45|939.95|950.41|939.91|5
1654367300000|2022-06-04 18:28:20|950.44|939.94|950.44|939.94|950.45|939.95|950.44|939.94|3
1654367310000|2022-06-04 18:28:30|950.43|939.93|949.9|939.4|950.43|939.93|949.9|939.4|8
1654367320000|2022-06-04 18:28:40|949.89|939.39|949.37|938.87|949.97|939.47|949.37|938.87|15
1654367330000|2022-06-04 18:28:50|949.32|938.82|948.82|938.32|949.32|938.82|948.82|938.32|18
1654367340000|2022-06-04 18:29:00|948.85|938.35|948.82|938.32|948.96|938.46|948.81|938.31|12
1654367350000|2022-06-04 18:29:10|948.86|938.36|948.89|938.39|948.9|938.4|948.86|938.36|5
1654367360000|2022-06-04 18:29:20|948.83|938.33|948.9|938.4|948.9|938.4|948.83|938.33|5
1654367370000|2022-06-04 18:29:30|948.89|938.39|948.85|938.35|948.9|938.4|948.82|938.32|10
1654367380000|2022-06-04 18:29:40|948.8|938.3|948.67|938.17|948.8|938.3|948.62|938.12|12
1654367390000|2022-06-04 18:29:50|948.6|938.1|948.69|938.19|948.69|938.19|948.58|938.08|6
1654367400000|2022-06-04 18:30:00|948.71|938.21|948.84|938.34|948.88|938.38|948.71|938.21|5
1654367410000|2022-06-04 18:30:10|948.79|938.29|948.83|938.33|948.83|938.33|948.79|938.29|4
1654367420000|2022-06-04 18:30:20|948.95|938.45|948.96|938.46|948.96|938.46|948.95|938.45|2
1654367430000|2022-06-04 18:30:30|948.94|938.44|948.88|938.38|948.94|938.44|948.79|938.29|13
1654367440000|2022-06-04 18:30:40|948.83|938.33|949.04|938.54|949.04|938.54|948.83|938.33|8
1654367450000|2022-06-04 18:30:50|949.06|938.56|949.14|938.64|949.14|938.64|949.06|938.56|3
1654367460000|2022-06-04 18:31:00|949.17|938.67|949.32|938.82|949.33|938.83|949.17|938.67|7
1654367470000|2022-06-04 18:31:10|949.26|938.76|949.15|938.65|949.26|938.76|949.15|938.65|3
1654367480000|2022-06-04 18:31:20|949.12|938.62|948.88|938.38|949.12|938.62|948.87|938.37|7
1654367490000|2022-06-04 18:31:30|948.87|938.37|948.74|938.24|948.87|938.37|948.74|938.24|4
1654367500000|2022-06-04 18:31:40|948.77|938.27|948.56|938.06|948.77|938.27|948.5|938|17
1654367510000|2022-06-04 18:31:50|948.59|938.09|948.58|938.08|948.79|938.29|948.56|938.06|16
1654367520000|2022-06-04 18:32:00|948.6|938.1|948.79|938.29|948.79|938.29|948.6|938.1|11
1654367530000|2022-06-04 18:32:10|948.76|938.26|948.82|938.32|948.82|938.32|948.76|938.26|2
1654367540000|2022-06-04 18:32:20|948.74|938.24|948.74|938.24|948.74|938.24|948.72|938.22|3
1654367550000|2022-06-04 18:32:30|948.72|938.22|948.59|938.09|948.72|938.22|948.59|938.09|10
1654367560000|2022-06-04 18:32:40|948.6|938.1|948.84|938.34|948.89|938.39|948.57|938.07|16
1654367570000|2022-06-04 18:32:50|948.89|938.39|948.87|938.37|948.89|938.39|948.8|938.3|9
1654367580000|2022-06-04 18:33:00|948.92|938.42|948.81|938.31|948.92|938.42|948.65|938.15|15
1654367590000|2022-06-04 18:33:10|948.78|938.28|948.79|938.29|948.83|938.33|948.68|938.18|14
1654367600000|2022-06-04 18:33:20|948.9|938.4|948.98|938.48|948.98|938.48|948.9|938.4|8
1654367610000|2022-06-04 18:33:30|948.93|938.43|948.98|938.48|948.99|938.49|948.93|938.43|8
1654367620000|2022-06-04 18:33:40|948.94|938.44|948.83|938.33|948.98|938.48|948.79|938.29|13
1654367630000|2022-06-04 18:33:50|948.8|938.3|948.76|938.26|948.8|938.3|948.71|938.21|7
1654367640000|2022-06-04 18:34:00|948.75|938.25|948.93|938.43|948.97|938.47|948.75|938.25|11
1654367650000|2022-06-04 18:34:10|949.04|938.54|949.12|938.62|949.12|938.62|949.02|938.52|7
1654367660000|2022-06-04 18:34:20|949.11|938.61|949.56|939.06|949.56|939.06|949.11|938.61|6
1654367670000|2022-06-04 18:34:30|949.6|939.1|949.85|939.35|949.87|939.37|949.6|939.1|12
1654367680000|2022-06-04 18:34:40|949.88|939.38|950.06|939.56|950.06|939.56|949.88|939.38|4
1654367690000|2022-06-04 18:34:50|950.1|939.6|950.05|939.55|950.1|939.6|950.05|939.55|6
1654367700000|2022-06-04 18:35:00|950|939.5|949.69|939.19|950|939.5|949.65|939.15|6
1654367710000|2022-06-04 18:35:10|949.67|939.17|950.04|939.54|950.04|939.54|949.67|939.17|8
1654367720000|2022-06-04 18:35:20|950|939.5|950|939.5|950|939.5|950|939.5|1
1654367730000|2022-06-04 18:35:30|950.01|939.51|950.71|940.21|950.76|940.26|949.96|939.46|13
1654367740000|2022-06-04 18:35:40|950.72|940.22|950.79|940.29|950.79|940.29|950.7|940.2|10
1654367750000|2022-06-04 18:35:50|950.8|940.3|951|940.5|951|940.5|950.8|940.3|5
1654367760000|2022-06-04 18:36:00|950.99|940.49|951.4|940.9|951.48|940.98|950.99|940.49|15
1654367770000|2022-06-04 18:36:10|951.39|940.89|951.31|940.81|951.41|940.91|951.31|940.81|6
1654367780000|2022-06-04 18:36:20|951.3|940.8|951.31|940.81|951.36|940.86|951.3|940.8|7
1654367790000|2022-06-04 18:36:30|951.2|940.7|950.72|940.22|951.2|940.7|950.72|940.22|11
1654367800000|2022-06-04 18:36:40|950.76|940.26|950.92|940.42|950.92|940.42|950.7|940.2|7
1654367810000|2022-06-04 18:36:50|950.7|940.2|950.75|940.25|950.85|940.35|950.7|940.2|6
1654367820000|2022-06-04 18:37:00|950.74|940.24|951.07|940.57|951.08|940.58|950.74|940.24|10
1654367830000|2022-06-04 18:37:10|951.08|940.58|951.05|940.55|951.08|940.58|951.04|940.54|5
1654367840000|2022-06-04 18:37:20|951.04|940.54|950.89|940.39|951.05|940.55|950.79|940.29|10
1654367850000|2022-06-04 18:37:30|950.88|940.38|950.93|940.43|950.93|940.43|950.79|940.29|7
1654367860000|2022-06-04 18:37:40|950.97|940.47|950.88|940.38|950.97|940.47|950.74|940.24|9
1654367870000|2022-06-04 18:37:50|950.87|940.37|950.96|940.46|950.96|940.46|950.86|940.36|3
1654367880000|2022-06-04 18:38:00|950.94|940.44|951.41|940.91|951.41|940.91|950.94|940.44|15
1654367890000|2022-06-04 18:38:10|951.39|940.89|951.79|941.29|951.8|941.3|951.37|940.87|12
1654367900000|2022-06-04 18:38:20|951.81|941.31|951.7|941.2|951.81|941.31|951.67|941.17|7
1654367910000|2022-06-04 18:38:30|951.69|941.19|951.71|941.21|951.71|941.21|951.68|941.18|3
1654367920000|2022-06-04 18:38:40|951.77|941.27|951.74|941.24|951.77|941.27|951.25|940.75|15
1654367940000|2022-06-04 18:39:00|951.84|941.34|951.75|941.25|951.9|941.4|951.72|941.22|6
1654367950000|2022-06-04 18:39:10|951.29|940.79|951.81|941.31|951.81|941.31|951.29|940.79|4
1654367960000|2022-06-04 18:39:20|951.85|941.35|951.91|941.41|951.94|941.44|951.85|941.35|5
1654367970000|2022-06-04 18:39:30|951.89|941.39|950.76|940.26|951.9|941.4|950.76|940.26|13
1654367980000|2022-06-04 18:39:40|950.75|940.25|950.73|940.23|950.78|940.28|950.54|940.04|14
1654367990000|2022-06-04 18:39:50|950.7|940.2|950.98|940.48|951.11|940.61|950.67|940.17|12
1654368000000|2022-06-04 18:40:00|951.02|940.52|951.12|940.62|951.12|940.62|951.02|940.52|6
1654368010000|2022-06-04 18:40:10|951.08|940.58|950.71|940.21|951.14|940.64|950.71|940.21|17
1654368020000|2022-06-04 18:40:20|950.7|940.2|950.8|940.3|950.93|940.43|950.7|940.2|5
1654368030000|2022-06-04 18:40:30|950.9|940.4|950.94|940.44|950.94|940.44|950.88|940.38|9
1654368040000|2022-06-04 18:40:40|950.97|940.47|950.74|940.24|950.97|940.47|950.73|940.23|10
1654368050000|2022-06-04 18:40:50|950.75|940.25|950.79|940.29|950.88|940.38|950.75|940.25|11
1654368060000|2022-06-04 18:41:00|950.75|940.25|950.09|939.59|950.75|940.25|950.07|939.57|18
1654368070000|2022-06-04 18:41:10|950.07|939.57|950.09|939.59|950.09|939.59|950.07|939.57|2
1654368080000|2022-06-04 18:41:20|950.07|939.57|950.02|939.52|950.07|939.57|949.99|939.49|7
1654368090000|2022-06-04 18:41:30|950.05|939.55|950.14|939.64|950.14|939.64|950.05|939.55|10
1654368100000|2022-06-04 18:41:40|950.13|939.63|950.04|939.54|950.14|939.64|950.04|939.54|5
1654368110000|2022-06-04 18:41:50|950.03|939.53|950.03|939.53|950.11|939.61|950.01|939.51|13
1654368120000|2022-06-04 18:42:00|950.01|939.51|949.81|939.31|950.04|939.54|949.81|939.31|17
1654368130000|2022-06-04 18:42:10|949.8|939.3|950.07|939.57|950.07|939.57|949.59|939.09|11
1654368140000|2022-06-04 18:42:20|949.99|939.49|950.27|939.77|950.27|939.77|949.98|939.48|15
1654368150000|2022-06-04 18:42:30|950.26|939.76|950.19|939.69|950.37|939.87|950.19|939.69|6
1654368160000|2022-06-04 18:42:40|950.2|939.7|949.9|939.4|950.2|939.7|949.9|939.4|7
1654368170000|2022-06-04 18:42:50|949.89|939.39|949.9|939.4|949.9|939.4|949.69|939.19|16
1654368180000|2022-06-04 18:43:00|949.91|939.41|949.78|939.28|949.93|939.43|949.78|939.28|9
1654368190000|2022-06-04 18:43:10|949.87|939.37|949.76|939.26|949.87|939.37|949.76|939.26|12
1654368200000|2022-06-04 18:43:20|949.75|939.25|949.86|939.36|949.89|939.39|949.66|939.16|9
1654368210000|2022-06-04 18:43:30|949.83|939.33|949.4|938.9|949.88|939.38|949.4|938.9|13
1654368220000|2022-06-04 18:43:40|949.23|938.73|948.86|938.36|949.23|938.73|948.82|938.32|19
1654368230000|2022-06-04 18:43:50|948.85|938.35|948.74|938.24|948.85|938.35|948.68|938.18|11
1654368240000|2022-06-04 18:44:00|948.78|938.28|948.71|938.21|948.78|938.28|948.71|938.21|3
1654368250000|2022-06-04 18:44:10|948.74|938.24|948.94|938.44|948.94|938.44|948.74|938.24|14
1654368260000|2022-06-04 18:44:20|948.9|938.4|948.94|938.44|948.94|938.44|948.76|938.26|12
1654368270000|2022-06-04 18:44:30|948.82|938.32|948.77|938.27|948.82|938.32|948.77|938.27|13
1654368280000|2022-06-04 18:44:40|948.75|938.25|948.75|938.25|948.77|938.27|948.65|938.15|10
1654368290000|2022-06-04 18:44:50|948.72|938.22|948.57|938.07|948.86|938.36|948.57|938.07|11
1654368300000|2022-06-04 18:45:00|948.59|938.09|948.44|937.94|948.6|938.1|948.17|937.67|19
1654368310000|2022-06-04 18:45:10|948.47|937.97|948.18|937.68|948.47|937.97|948.16|937.66|12
1654368320000|2022-06-04 18:45:20|948.17|937.67|948.33|937.83|948.33|937.83|947.78|937.28|12
1654368330000|2022-06-04 18:45:30|948.29|937.79|948.4|937.9|948.4|937.9|948.29|937.79|5
1654368340000|2022-06-04 18:45:40|948.39|937.89|949.03|938.53|949.03|938.53|948.39|937.89|10
1654368350000|2022-06-04 18:45:50|949.07|938.57|950.38|939.88|950.47|939.97|949.07|938.57|21
1654368360000|2022-06-04 18:46:00|950.42|939.92|950.45|939.95|950.56|940.06|950.42|939.92|12
1654368370000|2022-06-04 18:46:10|950.44|939.94|950.25|939.75|950.45|939.95|950.25|939.75|5
1654368380000|2022-06-04 18:46:20|950.35|939.85|950.67|940.17|950.67|940.17|950.35|939.85|10
1654368390000|2022-06-04 18:46:30|950.66|940.16|950.83|940.33|950.91|940.41|950.42|939.92|20
1654368400000|2022-06-04 18:46:40|950.82|940.32|949.93|939.43|950.82|940.32|949.87|939.37|19
1654368410000|2022-06-04 18:46:50|949.89|939.39|949.73|939.23|949.89|939.39|949.73|939.23|6
1654368420000|2022-06-04 18:47:00|949.74|939.24|949.71|939.21|949.74|939.24|949.68|939.18|7
1654368430000|2022-06-04 18:47:10|949.55|939.05|948.94|938.44|949.64|939.14|948.94|938.44|25
1654368440000|2022-06-04 18:47:20|948.95|938.45|948.94|938.44|948.97|938.47|948.89|938.39|9
1654368450000|2022-06-04 18:47:30|948.85|938.35|948.75|938.25|948.95|938.45|948.75|938.25|12
1654368460000|2022-06-04 18:47:40|948.88|938.38|948.8|938.3|948.88|938.38|948.76|938.26|9
1654368470000|2022-06-04 18:47:50|948.79|938.29|948.8|938.3|948.91|938.41|948.71|938.21|18
1654368480000|2022-06-04 18:48:00|948.72|938.22|948.75|938.25|948.83|938.33|948.71|938.21|10
1654368490000|2022-06-04 18:48:10|948.74|938.24|948.76|938.26|948.77|938.27|948.72|938.22|8
1654368500000|2022-06-04 18:48:20|948.77|938.27|948.76|938.26|948.78|938.28|948.76|938.26|6
1654368510000|2022-06-04 18:48:30|948.75|938.25|948.38|937.88|948.75|938.25|948.38|937.88|9
1654368520000|2022-06-04 18:48:40|948.37|937.87|947.75|937.25|948.38|937.88|947.63|937.13|24
1654368530000|2022-06-04 18:48:50|947.73|937.23|947.73|937.23|947.73|937.23|947.71|937.21|3
1654368540000|2022-06-04 18:49:00|947.7|937.2|947.78|937.28|947.83|937.33|947.7|937.2|4
1654368550000|2022-06-04 18:49:10|947.74|937.24|947.55|937.05|947.78|937.28|947.55|937.05|15
1654368560000|2022-06-04 18:49:20|947.67|937.17|947.4|936.9|947.77|937.27|947.09|936.59|26
1654368570000|2022-06-04 18:49:30|947.34|936.84|947.38|936.88|948|937.5|947.34|936.84|24
1654368580000|2022-06-04 18:49:40|947.39|936.89|947.36|936.86|947.41|936.91|947.31|936.81|8
1654368590000|2022-06-04 18:49:50|947.3|936.8|947.81|937.31|947.84|937.34|947.3|936.8|10
1654368600000|2022-06-04 18:50:00|947.77|937.27|948.05|937.55|948.08|937.58|947.71|937.21|14
1654368610000|2022-06-04 18:50:10|948.06|937.56|948.17|937.67|948.2|937.7|948.02|937.52|14
1654368620000|2022-06-04 18:50:20|948.13|937.63|948.84|938.34|949.09|938.59|948.13|937.63|15
1654368630000|2022-06-04 18:50:30|948.85|938.35|948.93|938.43|949.16|938.66|948.82|938.32|14
1654368640000|2022-06-04 18:50:40|948.89|938.39|948.79|938.29|948.91|938.41|948.74|938.24|14
1654368650000|2022-06-04 18:50:50|948.77|938.27|948.61|938.11|948.77|938.27|948.55|938.05|8
1654368660000|2022-06-04 18:51:00|948.6|938.1|948.52|938.02|948.63|938.13|948.47|937.97|9
1654368670000|2022-06-04 18:51:10|948.27|937.77|947.33|936.83|948.29|937.79|947.32|936.82|22
1654368680000|2022-06-04 18:51:20|947.41|936.91|947.25|936.75|947.41|936.91|947.13|936.63|14
1654368690000|2022-06-04 18:51:30|947.24|936.74|947.36|936.86|947.36|936.86|947.24|936.74|8
1654368700000|2022-06-04 18:51:40|947.29|936.79|947.28|936.78|947.43|936.93|947.27|936.77|10
1654368720000|2022-06-04 18:52:00|947.39|936.89|947.31|936.81|947.39|936.89|947.31|936.81|7
1654368730000|2022-06-04 18:52:10|947.34|936.84|947.92|937.42|947.95|937.45|947.34|936.84|12
1654368740000|2022-06-04 18:52:20|947.89|937.39|947.9|937.4|947.9|937.4|947.87|937.37|6
1654368750000|2022-06-04 18:52:30|947.87|937.37|947.7|937.2|947.87|937.37|947.69|937.19|5
1654368760000|2022-06-04 18:52:40|947.65|937.15|947.97|937.47|947.97|937.47|947.65|937.15|13
1654368770000|2022-06-04 18:52:50|947.94|937.44|948.14|937.64|948.14|937.64|947.94|937.44|8
1654368780000|2022-06-04 18:53:00|948.23|937.73|948.88|938.38|948.94|938.44|948.19|937.69|14
1654368790000|2022-06-04 18:53:10|948.81|938.31|947.85|937.35|948.87|938.37|947.85|937.35|17
1654368800000|2022-06-04 18:53:20|947.84|937.34|947.88|937.38|948.06|937.56|947.83|937.33|18
1654368810000|2022-06-04 18:53:30|947.87|937.37|947.98|937.48|947.98|937.48|947.87|937.37|6
1654368820000|2022-06-04 18:53:40|948.05|937.55|948.07|937.57|948.09|937.59|948.05|937.55|5
1654368830000|2022-06-04 18:53:50|948.02|937.52|948.04|937.54|948.09|937.59|948.02|937.52|7
1654368840000|2022-06-04 18:54:00|948.03|937.53|948.11|937.61|948.14|937.64|947.99|937.49|8
1654368850000|2022-06-04 18:54:10|948.1|937.6|948.11|937.61|948.11|937.61|948.1|937.6|2
1654368860000|2022-06-04 18:54:20|948.1|937.6|948.14|937.64|948.19|937.69|948.1|937.6|8
1654368870000|2022-06-04 18:54:30|948.1|937.6|948.61|938.11|948.61|938.11|948.1|937.6|8
1654368880000|2022-06-04 18:54:40|948.62|938.12|948.81|938.31|948.81|938.31|948.62|938.12|5
1654368890000|2022-06-04 18:54:50|948.77|938.27|948.68|938.18|948.81|938.31|948.68|938.18|6
1654368900000|2022-06-04 18:55:00|948.66|938.16|948.72|938.22|949.04|938.54|948.66|938.16|9
1654368910000|2022-06-04 18:55:10|948.68|938.18|948.6|938.1|948.71|938.21|948.5|938|13
1654368920000|2022-06-04 18:55:20|948.56|938.06|948.7|938.2|948.7|938.2|948.56|938.06|6
1654368930000|2022-06-04 18:55:30|948.66|938.16|948.79|938.29|948.79|938.29|948.56|938.06|10
1654368940000|2022-06-04 18:55:40|948.8|938.3|948.93|938.43|948.97|938.47|948.76|938.26|6
1654368960000|2022-06-04 18:56:00|948.97|938.47|949.07|938.57|949.18|938.68|948.93|938.43|14
1654368970000|2022-06-04 18:56:10|949.18|938.68|949.18|938.68|949.19|938.69|949.18|938.68|3
1654368980000|2022-06-04 18:56:20|949.23|938.73|949.24|938.74|949.24|938.74|949.2|938.7|4
1654368990000|2022-06-04 18:56:30|949.23|938.73|949.83|939.33|949.83|939.33|949.23|938.73|9
1654369000000|2022-06-04 18:56:40|949.87|939.37|949.71|939.21|949.9|939.4|949.71|939.21|11
1654369010000|2022-06-04 18:56:50|949.74|939.24|949.78|939.28|949.81|939.31|949.71|939.21|6
1654369020000|2022-06-04 18:57:00|949.77|939.27|949.7|939.2|949.79|939.29|949.66|939.16|10
1654369030000|2022-06-04 18:57:10|949.85|939.35|949.94|939.44|949.94|939.44|949.73|939.23|5
1654369040000|2022-06-04 18:57:20|949.86|939.36|949.71|939.21|949.89|939.39|949.7|939.2|16
1654369050000|2022-06-04 18:57:30|949.72|939.22|949.73|939.23|949.76|939.26|949.68|939.18|9
1654369060000|2022-06-04 18:57:40|949.74|939.24|949.84|939.34|949.87|939.37|949.74|939.24|8
1654369070000|2022-06-04 18:57:50|949.83|939.33|949.83|939.33|949.84|939.34|949.42|938.92|13
1654369080000|2022-06-04 18:58:00|949.82|939.32|950.08|939.58|950.08|939.58|949.81|939.31|17
1654369090000|2022-06-04 18:58:10|950.12|939.62|950|939.5|950.3|939.8|950|939.5|15
1654369100000|2022-06-04 18:58:20|950.08|939.58|950.08|939.58|950.1|939.6|950|939.5|12
1654369110000|2022-06-04 18:58:30|950.09|939.59|950.08|939.58|950.09|939.59|950.08|939.58|2
1654369120000|2022-06-04 18:58:40|950.13|939.63|950.15|939.65|950.23|939.73|950.13|939.63|8
1654369130000|2022-06-04 18:58:50|950.1|939.6|949.51|939.01|950.11|939.61|949.51|939.01|12
1654369140000|2022-06-04 18:59:00|949.5|939|949.2|938.7|949.7|939.2|949.17|938.67|16
1654369150000|2022-06-04 18:59:10|949.19|938.69|949.16|938.66|949.19|938.69|949.15|938.65|4
1654369160000|2022-06-04 18:59:20|949.18|938.68|949.16|938.66|949.23|938.73|949.11|938.61|11
1654369170000|2022-06-04 18:59:30|949.19|938.69|949.26|938.76|949.38|938.88|949.19|938.69|8
1654369180000|2022-06-04 18:59:40|949.25|938.75|949.18|938.68|949.26|938.76|949.14|938.64|6
1654369190000|2022-06-04 18:59:50|949.19|938.69|948.83|938.33|949.19|938.69|948.78|938.28|16
1654369200000|2022-06-04 19:00:00|948.77|938.27|948.58|938.08|949.05|938.55|948.58|938.08|22
1654369210000|2022-06-04 19:00:10|948.7|938.2|947.99|937.49|948.71|938.21|947.96|937.46|24
1654369220000|2022-06-04 19:00:20|948.05|937.55|948.65|938.15|948.65|938.15|947.98|937.48|10
1654369230000|2022-06-04 19:00:30|948.53|938.03|948.48|937.98|948.54|938.04|948.38|937.88|9
1654369240000|2022-06-04 19:00:40|948.44|937.94|948.41|937.91|948.44|937.94|948.31|937.81|10
1654369250000|2022-06-04 19:00:50|948.49|937.99|948.2|937.7|948.49|937.99|948.2|937.7|8
1654369260000|2022-06-04 19:01:00|948.28|937.78|947.99|937.49|948.37|937.87|947.95|937.45|15
1654369270000|2022-06-04 19:01:10|947.96|937.46|947.94|937.44|948|937.5|947.93|937.43|8
1654369280000|2022-06-04 19:01:20|948.1|937.6|948.11|937.61|948.23|937.73|948.1|937.6|8
1654369290000|2022-06-04 19:01:30|948.16|937.66|948.23|937.73|948.28|937.78|947.96|937.46|21
1654369300000|2022-06-04 19:01:40|948.24|937.74|948.24|937.74|948.25|937.75|948.21|937.71|8
1654369310000|2022-06-04 19:01:50|948.21|937.71|948.22|937.72|948.23|937.73|948.21|937.71|7
1654369320000|2022-06-04 19:02:00|948.31|937.81|948.27|937.77|948.31|937.81|948.22|937.72|5
1654369330000|2022-06-04 19:02:10|948.28|937.78|948.81|938.31|948.98|938.48|948.28|937.78|27
1654369340000|2022-06-04 19:02:20|948.78|938.28|948.09|937.59|948.9|938.4|948.09|937.59|16
1654369350000|2022-06-04 19:02:30|948.12|937.62|948.49|937.99|948.53|938.03|948.12|937.62|16
1654369360000|2022-06-04 19:02:40|948.48|937.98|948.53|938.03|948.53|938.03|948.35|937.85|15
1654369370000|2022-06-04 19:02:50|948.54|938.04|948.96|938.46|949.01|938.51|948.49|937.99|17
1654369380000|2022-06-04 19:03:00|948.95|938.45|948.82|938.32|948.98|938.48|948.81|938.31|10
1654369390000|2022-06-04 19:03:10|948.8|938.3|949.25|938.75|949.25|938.75|948.8|938.3|12
1654369400000|2022-06-04 19:03:20|949.34|938.84|949.26|938.76|949.34|938.84|949.26|938.76|2
1654369410000|2022-06-04 19:03:30|949.29|938.79|948.99|938.49|949.34|938.84|948.9|938.4|19
1654369420000|2022-06-04 19:03:40|949.03|938.53|949.8|939.3|949.83|939.33|949.02|938.52|23
1654369430000|2022-06-04 19:03:50|949.83|939.33|949.91|939.41|949.92|939.42|949.83|939.33|12
1654369440000|2022-06-04 19:04:00|949.92|939.42|949.82|939.32|949.92|939.42|949.82|939.32|8
1654369450000|2022-06-04 19:04:10|949.81|939.31|949.8|939.3|949.84|939.34|949.74|939.24|6
1654369460000|2022-06-04 19:04:20|949.83|939.33|949.81|939.31|949.9|939.4|949.65|939.15|10
1654369470000|2022-06-04 19:04:30|949.8|939.3|949.86|939.36|949.87|939.37|949.8|939.3|9
1654369480000|2022-06-04 19:04:40|949.87|939.37|949.95|939.45|949.97|939.47|949.87|939.37|8
1654369490000|2022-06-04 19:04:50|949.94|939.44|949.92|939.42|949.98|939.48|949.87|939.37|6
1654369500000|2022-06-04 19:05:00|949.91|939.41|949.96|939.46|949.99|939.49|949.88|939.38|9
1654369510000|2022-06-04 19:05:10|949.97|939.47|949.24|938.74|949.97|939.47|949.2|938.7|12
1654369520000|2022-06-04 19:05:20|949.26|938.76|948.96|938.46|949.31|938.81|948.96|938.46|14
1654369530000|2022-06-04 19:05:30|948.94|938.44|948.96|938.46|948.99|938.49|948.94|938.44|4
1654369540000|2022-06-04 19:05:40|948.9|938.4|948.98|938.48|948.99|938.49|948.9|938.4|6
1654369550000|2022-06-04 19:05:50|948.9|938.4|948.79|938.29|948.95|938.45|948.79|938.29|10
1654369560000|2022-06-04 19:06:00|948.77|938.27|948.99|938.49|948.99|938.49|948.77|938.27|19
1654369570000|2022-06-04 19:06:10|948.97|938.47|948.87|938.37|948.99|938.49|948.85|938.35|13
1654369580000|2022-06-04 19:06:20|948.86|938.36|948.77|938.27|948.86|938.36|948.77|938.27|3
1654369590000|2022-06-04 19:06:30|948.87|938.37|948.87|938.37|948.96|938.46|948.83|938.33|6
1654369600000|2022-06-04 19:06:40|948.86|938.36|948.87|938.37|948.87|938.37|948.86|938.36|2
1654369610000|2022-06-04 19:06:50|948.86|938.36|948.79|938.29|948.91|938.41|948.79|938.29|7
1654369620000|2022-06-04 19:07:00|948.82|938.32|948.89|938.39|949.04|938.54|948.82|938.32|16
1654369630000|2022-06-04 19:07:10|948.9|938.4|948.79|938.29|948.9|938.4|948.74|938.24|10
1654369640000|2022-06-04 19:07:20|948.74|938.24|948.7|938.2|948.87|938.37|948.7|938.2|12
1654369650000|2022-06-04 19:07:30|948.74|938.24|948.21|937.71|948.77|938.27|948.21|937.71|10
1654369660000|2022-06-04 19:07:40|948.27|937.77|948.32|937.82|948.33|937.83|948.25|937.75|13
1654369670000|2022-06-04 19:07:50|948.33|937.83|948.48|937.98|948.54|938.04|948.33|937.83|17
1654369680000|2022-06-04 19:08:00|948.49|937.99|948.49|937.99|948.52|938.02|948.37|937.87|15
1654369690000|2022-06-04 19:08:10|948.61|938.11|948.77|938.27|948.89|938.39|948.61|938.11|12
1654369700000|2022-06-04 19:08:20|948.75|938.25|948.3|937.8|948.75|938.25|948.29|937.79|11
1654369710000|2022-06-04 19:08:30|948.24|937.74|948.1|937.6|948.33|937.83|948.1|937.6|13
1654369720000|2022-06-04 19:08:40|948.08|937.58|947.31|936.81|948.12|937.62|947.2|936.7|20
1654369730000|2022-06-04 19:08:50|947.32|936.82|947.67|937.17|947.67|937.17|946.97|936.47|18
1654369740000|2022-06-04 19:09:00|947.7|937.2|947.74|937.24|947.97|937.47|947.65|937.15|19
1654369750000|2022-06-04 19:09:10|947.66|937.16|948.13|937.63|948.3|937.8|947.66|937.16|25
1654369760000|2022-06-04 19:09:20|948.14|937.64|947.31|936.81|948.22|937.72|947.2|936.7|26
1654369770000|2022-06-04 19:09:30|947.32|936.82|947.39|936.89|947.39|936.89|947.27|936.77|7
1654369780000|2022-06-04 19:09:40|947.4|936.9|947.42|936.92|947.42|936.92|947.37|936.87|6
1654369790000|2022-06-04 19:09:50|947.43|936.93|948.05|937.55|948.09|937.59|947.38|936.88|29
1654369800000|2022-06-04 19:10:00|948.03|937.53|946.97|936.47|948.03|937.53|946.95|936.45|18
1654369810000|2022-06-04 19:10:10|946.96|936.46|946.04|935.54|946.96|936.46|945.91|935.41|28
1654369820000|2022-06-04 19:10:20|945.91|935.41|946.88|936.38|946.9|936.4|945.91|935.41|30
1654369830000|2022-06-04 19:10:30|946.89|936.39|946.76|936.26|946.89|936.39|946.38|935.88|16
1654369840000|2022-06-04 19:10:40|946.74|936.24|945.98|935.48|946.75|936.25|945.92|935.42|26
1654369850000|2022-06-04 19:10:50|946.11|935.61|946.74|936.24|946.74|936.24|946.11|935.61|23
1654369860000|2022-06-04 19:11:00|946.63|936.13|946.36|935.86|946.65|936.15|946.03|935.53|22
1654369870000|2022-06-04 19:11:10|946.12|935.62|946.41|935.91|946.41|935.91|946.12|935.62|15
1654369880000|2022-06-04 19:11:20|946.36|935.86|946.8|936.3|946.98|936.48|946.35|935.85|16
1654369890000|2022-06-04 19:11:30|946.72|936.22|946.69|936.19|946.99|936.49|946.6|936.1|20
1654369900000|2022-06-04 19:11:40|946.6|936.1|946.71|936.21|946.71|936.21|946.12|935.62|23
1654369910000|2022-06-04 19:11:50|946.74|936.24|947.02|936.52|947.15|936.65|946.74|936.24|15
1654369920000|2022-06-04 19:12:00|947.01|936.51|947.23|936.73|947.24|936.74|947.01|936.51|12
1654369930000|2022-06-04 19:12:10|947.24|936.74|947.16|936.66|947.34|936.84|947.13|936.63|8
1654369940000|2022-06-04 19:12:20|947.17|936.67|947.13|936.63|947.17|936.67|947.09|936.59|8
1654369950000|2022-06-04 19:12:30|947.1|936.6|946.99|936.49|947.1|936.6|946.94|936.44|13
1654369960000|2022-06-04 19:12:40|947|936.5|946.95|936.45|947|936.5|946.94|936.44|8
1654369970000|2022-06-04 19:12:50|946.92|936.42|946.89|936.39|946.99|936.49|946.87|936.37|10
1654369980000|2022-06-04 19:13:00|946.95|936.45|946.93|936.43|946.96|936.46|946.58|936.08|7
1654369990000|2022-06-04 19:13:10|946.94|936.44|946.93|936.43|946.94|936.44|946.93|936.43|2
1654370000000|2022-06-04 19:13:20|946.96|936.46|947.16|936.66|947.16|936.66|946.89|936.39|13
1654370010000|2022-06-04 19:13:30|947.15|936.65|946.8|936.3|947.3|936.8|946.74|936.24|21
1654370020000|2022-06-04 19:13:40|946.81|936.31|946.81|936.31|946.89|936.39|946.81|936.31|3
1654370030000|2022-06-04 19:13:50|946.82|936.32|946.84|936.34|946.89|936.39|946.81|936.31|4
1654370040000|2022-06-04 19:14:00|946.79|936.29|946.76|936.26|946.96|936.46|946.69|936.19|16
1654370050000|2022-06-04 19:14:10|946.71|936.21|946.88|936.38|946.88|936.38|946.71|936.21|8
1654370060000|2022-06-04 19:14:20|946.79|936.29|946.79|936.29|946.83|936.33|946.79|936.29|7
1654370070000|2022-06-04 19:14:30|946.86|936.36|946.76|936.26|946.86|936.36|946.71|936.21|12
1654370080000|2022-06-04 19:14:40|946.75|936.25|946.69|936.19|946.82|936.32|946.66|936.16|17
1654370090000|2022-06-04 19:14:50|946.6|936.1|946.62|936.12|946.83|936.33|946.6|936.1|11
1654370100000|2022-06-04 19:15:00|946.52|936.02|946.93|936.43|946.97|936.47|946.5|936|18
1654370110000|2022-06-04 19:15:10|946.87|936.37|946.76|936.26|946.87|936.37|946.75|936.25|13
1654370120000|2022-06-04 19:15:20|946.75|936.25|946.71|936.21|946.8|936.3|946.61|936.11|10
1654370130000|2022-06-04 19:15:30|946.61|936.11|946.76|936.26|946.76|936.26|946.56|936.06|9
1654370140000|2022-06-04 19:15:40|946.72|936.22|946.61|936.11|946.73|936.23|946.61|936.11|8
1654370150000|2022-06-04 19:15:50|946.69|936.19|946.82|936.32|946.87|936.37|946.63|936.13|11
1654370160000|2022-06-04 19:16:00|946.79|936.29|946.64|936.14|946.83|936.33|946.64|936.14|7
1654370170000|2022-06-04 19:16:10|946.26|935.76|946.65|936.15|946.65|936.15|946.26|935.76|6
1654370180000|2022-06-04 19:16:20|946.73|936.23|946.66|936.16|946.73|936.23|946.64|936.14|8
1654370190000|2022-06-04 19:16:30|946.65|936.15|946.73|936.23|946.8|936.3|946.5|936|13
1654370200000|2022-06-04 19:16:40|946.74|936.24|946.7|936.2|946.8|936.3|946.7|936.2|7
1654370210000|2022-06-04 19:16:50|946.66|936.16|946.37|935.87|946.77|936.27|946.37|935.87|21
1654370220000|2022-06-04 19:17:00|946.35|935.85|945.96|935.46|946.4|935.9|945.96|935.46|14
1654370230000|2022-06-04 19:17:10|945.89|935.39|945.85|935.35|946|935.5|945.81|935.31|19
1654370240000|2022-06-04 19:17:20|945.84|935.34|945.82|935.32|945.87|935.37|945.78|935.28|8
1654370250000|2022-06-04 19:17:30|945.78|935.28|944.96|934.46|945.87|935.37|944.96|934.46|11
1654370260000|2022-06-04 19:17:40|944.95|934.45|945.14|934.64|945.19|934.69|944.95|934.45|23
1654370270000|2022-06-04 19:17:50|945.03|934.53|945.05|934.55|945.08|934.58|944.93|934.43|9
1654370280000|2022-06-04 19:18:00|945.07|934.57|944.9|934.4|945.07|934.57|944.9|934.4|9
1654370290000|2022-06-04 19:18:10|944.91|934.41|944.88|934.38|945.11|934.61|944.2|933.7|31
1654370300000|2022-06-04 19:18:20|944.98|934.48|944.76|934.26|944.98|934.48|944.68|934.18|19
1654370310000|2022-06-04 19:18:30|944.82|934.32|944.83|934.33|944.85|934.35|944.78|934.28|9
1654370320000|2022-06-04 19:18:40|944.86|934.36|944.99|934.49|945.1|934.6|944.84|934.34|19
1654370330000|2022-06-04 19:18:50|945|934.5|944.49|933.99|945.11|934.61|944.42|933.92|18
1654370340000|2022-06-04 19:19:00|944.4|933.9|944.96|934.46|944.97|934.47|944.38|933.88|14
1654370350000|2022-06-04 19:19:10|944.99|934.49|944.95|934.45|945|934.5|944.59|934.09|9
1654370360000|2022-06-04 19:19:20|944.92|934.42|944.78|934.28|944.92|934.42|944.78|934.28|8
1654370370000|2022-06-04 19:19:30|944.77|934.27|944.74|934.24|944.77|934.27|944.73|934.23|6
1654370380000|2022-06-04 19:19:40|944.67|934.17|944.7|934.2|944.77|934.27|944.64|934.14|12
1654370390000|2022-06-04 19:19:50|944.68|934.18|944.66|934.16|944.68|934.18|944.65|934.15|4
1654370400000|2022-06-04 19:20:00|944.67|934.17|944.69|934.19|944.71|934.21|944.63|934.13|13
1654370410000|2022-06-04 19:20:10|944.65|934.15|944.66|934.16|944.67|934.17|944.65|934.15|3
1654370420000|2022-06-04 19:20:20|944.67|934.17|944.5|934|944.73|934.23|944.49|933.99|10
1654370430000|2022-06-04 19:20:30|944.36|933.86|944.37|933.87|944.37|933.87|944.33|933.83|12
1654370440000|2022-06-04 19:20:40|944.36|933.86|944.8|934.3|944.8|934.3|944.36|933.86|11
1654370450000|2022-06-04 19:20:50|944.81|934.31|944.58|934.08|944.81|934.31|944.56|934.06|21
1654370460000|2022-06-04 19:21:00|944.55|934.05|944.56|934.06|944.58|934.08|944.55|934.05|6
1654370470000|2022-06-04 19:21:10|944.55|934.05|944.6|934.1|944.61|934.11|944.55|934.05|6
1654370480000|2022-06-04 19:21:20|944.61|934.11|944.69|934.19|944.72|934.22|944.6|934.1|16
1654370490000|2022-06-04 19:21:30|944.68|934.18|944.59|934.09|944.72|934.22|944.59|934.09|12
1654370500000|2022-06-04 19:21:40|944.5|934|944.56|934.06|944.6|934.1|944.49|933.99|15
1654370510000|2022-06-04 19:21:50|944.55|934.05|944.57|934.07|944.59|934.09|944.55|934.05|4
1654370520000|2022-06-04 19:22:00|944.56|934.06|944.54|934.04|944.59|934.09|944.54|934.04|6
1654370530000|2022-06-04 19:22:10|944.55|934.05|944.57|934.07|944.64|934.14|944.53|934.03|12
1654370540000|2022-06-04 19:22:20|944.65|934.15|944.59|934.09|944.7|934.2|944.56|934.06|14
1654370550000|2022-06-04 19:22:30|944.58|934.08|944.63|934.13|944.63|934.13|944.55|934.05|8
1654370560000|2022-06-04 19:22:40|944.29|933.79|944.54|934.04|944.57|934.07|944.26|933.76|9
1654370570000|2022-06-04 19:22:50|944.6|934.1|944.53|934.03|944.6|934.1|944.53|934.03|9
1654370580000|2022-06-04 19:23:00|944.54|934.04|944.75|934.25|944.75|934.25|944.54|934.04|7
1654370590000|2022-06-04 19:23:10|944.76|934.26|944.7|934.2|944.78|934.28|944.63|934.13|10
1654370600000|2022-06-04 19:23:20|944.69|934.19|944.63|934.13|944.7|934.2|944.63|934.13|9
1654370610000|2022-06-04 19:23:30|944.5|934|944.49|933.99|944.6|934.1|944.45|933.95|18
1654370620000|2022-06-04 19:23:40|944.58|934.08|944.58|934.08|944.59|934.09|944.49|933.99|14
1654370630000|2022-06-04 19:23:50|944.56|934.06|944.55|934.05|944.57|934.07|944.49|933.99|9
1654370640000|2022-06-04 19:24:00|944.54|934.04|944.54|934.04|944.54|934.04|944.54|934.04|1
1654370650000|2022-06-04 19:24:10|944.55|934.05|944.58|934.08|944.58|934.08|944.54|934.04|8
1654370660000|2022-06-04 19:24:20|944.57|934.07|944.58|934.08|944.58|934.08|944.56|934.06|11
1654370670000|2022-06-04 19:24:30|944.56|934.06|944.52|934.02|944.59|934.09|944.52|934.02|10
1654370680000|2022-06-04 19:24:40|944.51|934.01|944.62|934.12|944.81|934.31|944.51|934.01|22
1654370690000|2022-06-04 19:24:50|944.63|934.13|944.63|934.13|944.75|934.25|944.63|934.13|17
1654370700000|2022-06-04 19:25:00|944.62|934.12|944.69|934.19|944.85|934.35|944.61|934.11|21
1654370710000|2022-06-04 19:25:10|944.64|934.14|944.51|934.01|944.68|934.18|944.42|933.92|15
1654370720000|2022-06-04 19:25:20|944.5|934|944.38|933.88|944.5|934|944.33|933.83|17
1654370730000|2022-06-04 19:25:30|944.46|933.96|944.39|933.89|944.48|933.98|944.39|933.89|10
1654370740000|2022-06-04 19:25:40|944.47|933.97|944.38|933.88|944.47|933.97|944.34|933.84|13
1654370750000|2022-06-04 19:25:50|944.37|933.87|944.38|933.88|944.38|933.88|944.36|933.86|8
1654370760000|2022-06-04 19:26:00|944.37|933.87|944.34|933.84|944.37|933.87|944.32|933.82|8
1654370770000|2022-06-04 19:26:10|944.35|933.85|944.38|933.88|944.4|933.9|944.33|933.83|12
1654370780000|2022-06-04 19:26:20|944.37|933.87|944.37|933.87|944.38|933.88|944.37|933.87|3
1654370790000|2022-06-04 19:26:30|944.45|933.95|944.37|933.87|944.45|933.95|944.37|933.87|3
1654370800000|2022-06-04 19:26:40|944.38|933.88|944.38|933.88|944.38|933.88|944.38|933.88|1
1654370810000|2022-06-04 19:26:50|944.49|933.99|944.74|934.24|944.75|934.25|944.49|933.99|9
1654370820000|2022-06-04 19:27:00|944.75|934.25|944.72|934.22|944.8|934.3|944.71|934.21|15
1654370830000|2022-06-04 19:27:10|944.7|934.2|944.71|934.21|944.71|934.21|944.6|934.1|13
1654370840000|2022-06-04 19:27:20|944.68|934.18|944.66|934.16|944.68|934.18|944.65|934.15|7
1654370850000|2022-06-04 19:27:30|944.65|934.15|944.69|934.19|944.69|934.19|944.63|934.13|7
1654370860000|2022-06-04 19:27:40|944.68|934.18|944.68|934.18|944.7|934.2|944.68|934.18|7
1654370870000|2022-06-04 19:27:50|944.66|934.16|944.27|933.77|944.66|934.16|944.27|933.77|12
1654370880000|2022-06-04 19:28:00|944.29|933.79|944.29|933.79|944.29|933.79|944.29|933.79|1
1654370890000|2022-06-04 19:28:10|944.41|933.91|944.45|933.95|944.46|933.96|944.41|933.91|5
1654370900000|2022-06-04 19:28:20|944.46|933.96|944.3|933.8|944.46|933.96|944.29|933.79|9
1654370910000|2022-06-04 19:28:30|944.34|933.84|944.3|933.8|944.34|933.84|944.3|933.8|5
1654370920000|2022-06-04 19:28:40|944.38|933.88|944.31|933.81|944.38|933.88|944.31|933.81|10
1654370930000|2022-06-04 19:28:50|944.3|933.8|944.7|934.2|944.7|934.2|944.3|933.8|12
1654370940000|2022-06-04 19:29:00|944.74|934.24|944.72|934.22|944.74|934.24|944.7|934.2|8
1654370950000|2022-06-04 19:29:10|944.67|934.17|944.69|934.19|944.69|934.19|944.67|934.17|2
1654370960000|2022-06-04 19:29:20|944.67|934.17|944.64|934.14|944.67|934.17|944.31|933.81|10
1654370970000|2022-06-04 19:29:30|944.63|934.13|944.64|934.14|944.66|934.16|944.63|934.13|9
1654370980000|2022-06-04 19:29:40|944.63|934.13|944.25|933.75|944.66|934.16|944.24|933.74|16
1654370990000|2022-06-04 19:29:50|944.26|933.76|944.24|933.74|944.26|933.76|944.23|933.73|8
1654371000000|2022-06-04 19:30:00|944.23|933.73|944.23|933.73|944.24|933.74|944.22|933.72|9
1654371010000|2022-06-04 19:30:10|944.22|933.72|944.32|933.82|944.33|933.83|944.22|933.72|16
1654371020000|2022-06-04 19:30:20|944.31|933.81|944.26|933.76|944.4|933.9|944.26|933.76|18
1654371030000|2022-06-04 19:30:30|944.28|933.78|944.28|933.78|944.28|933.78|944.26|933.76|14
1654371040000|2022-06-04 19:30:40|944.34|933.84|944.25|933.75|944.47|933.97|944.25|933.75|16
1654371050000|2022-06-04 19:30:50|944.23|933.73|944.26|933.76|944.27|933.77|944.23|933.73|8
1654371060000|2022-06-04 19:31:00|944.25|933.75|944.28|933.78|944.29|933.79|944.25|933.75|12
1654371070000|2022-06-04 19:31:10|944.29|933.79|944.22|933.72|944.3|933.8|944.22|933.72|13
1654371080000|2022-06-04 19:31:20|944.21|933.71|944.23|933.73|944.24|933.74|944.21|933.71|9
1654371090000|2022-06-04 19:31:30|944.24|933.74|944.29|933.79|944.29|933.79|944.22|933.72|17
1654371100000|2022-06-04 19:31:40|944.28|933.78|944.26|933.76|944.29|933.79|944.25|933.75|9
1654371110000|2022-06-04 19:31:50|944.27|933.77|944.28|933.78|944.32|933.82|944.26|933.76|16
1654371120000|2022-06-04 19:32:00|944.26|933.76|944.47|933.97|944.48|933.98|944.26|933.76|15
1654371130000|2022-06-04 19:32:10|944.48|933.98|944.79|934.29|944.79|934.29|944.48|933.98|14
1654371140000|2022-06-04 19:32:20|944.78|934.28|944.87|934.37|944.87|934.37|944.78|934.28|14
1654371150000|2022-06-04 19:32:30|944.86|934.36|944.27|933.77|944.87|934.37|944.27|933.77|14
1654371160000|2022-06-04 19:32:40|944.26|933.76|944.29|933.79|944.3|933.8|944.23|933.73|12
1654371170000|2022-06-04 19:32:50|944.28|933.78|944.28|933.78|944.28|933.78|944.27|933.77|3
1654371180000|2022-06-04 19:33:00|944.3|933.8|944.56|934.06|944.57|934.07|944.3|933.8|11
1654371190000|2022-06-04 19:33:10|944.55|934.05|944.69|934.19|944.72|934.22|944.53|934.03|13
1654371200000|2022-06-04 19:33:20|944.72|934.22|944.7|934.2|944.72|934.22|944.67|934.17|10
1654371210000|2022-06-04 19:33:30|944.69|934.19|944.54|934.04|944.69|934.19|944.34|933.84|19
1654371220000|2022-06-04 19:33:40|944.55|934.05|944.1|933.6|944.57|934.07|944.09|933.59|14
1654371230000|2022-06-04 19:33:50|944.12|933.62|944.12|933.62|944.23|933.73|944.12|933.62|9
1654371240000|2022-06-04 19:34:00|944.11|933.61|944.16|933.66|944.16|933.66|944.06|933.56|8
1654371250000|2022-06-04 19:34:10|944.06|933.56|944.09|933.59|944.14|933.64|944.06|933.56|9
1654371260000|2022-06-04 19:34:20|944.1|933.6|944.09|933.59|944.1|933.6|944.09|933.59|8
1654371270000|2022-06-04 19:34:30|944.1|933.6|944.53|934.03|944.53|934.03|944.09|933.59|12
1654371280000|2022-06-04 19:34:40|944.52|934.02|944.51|934.01|944.6|934.1|944.51|934.01|13
1654371290000|2022-06-04 19:34:50|944.52|934.02|944.29|933.79|944.6|934.1|944.29|933.79|20
1654371300000|2022-06-04 19:35:00|944.28|933.78|944.45|933.95|944.45|933.95|944.28|933.78|14
1654371310000|2022-06-04 19:35:10|944.46|933.96|944.45|933.95|944.46|933.96|944.44|933.94|4
1654371320000|2022-06-04 19:35:20|944.46|933.96|944.32|933.82|944.46|933.96|944.31|933.81|9
1654371330000|2022-06-04 19:35:30|944.31|933.81|944.34|933.84|944.34|933.84|944.3|933.8|5
1654371340000|2022-06-04 19:35:40|944.43|933.93|944.45|933.95|944.45|933.95|944.41|933.91|7
1654371350000|2022-06-04 19:35:50|944.44|933.94|944.28|933.78|944.44|933.94|944.28|933.78|7
1654371360000|2022-06-04 19:36:00|944.27|933.77|944.28|933.78|944.28|933.78|944.27|933.77|2
1654371370000|2022-06-04 19:36:10|944.3|933.8|944.43|933.93|944.43|933.93|944.3|933.8|5
1654371380000|2022-06-04 19:36:20|944.42|933.92|944.32|933.82|944.42|933.92|944.32|933.82|3
1654371390000|2022-06-04 19:36:30|944.31|933.81|944.3|933.8|944.31|933.81|944.3|933.8|2
1654371400000|2022-06-04 19:36:40|944.29|933.79|943.87|933.37|944.3|933.8|943.87|933.37|3
1654371410000|2022-06-04 19:36:50|943.9|933.4|943.9|933.4|943.9|933.4|943.9|933.4|1
1654371430000|2022-06-04 19:37:10|943.87|933.37|942.9|932.4|943.87|933.37|942.9|932.4|9
1654371440000|2022-06-04 19:37:20|942.88|932.38|942.97|932.47|942.99|932.49|942.87|932.37|13
1654371450000|2022-06-04 19:37:30|942.99|932.49|943.13|932.63|943.14|932.64|942.99|932.49|9
1654371460000|2022-06-04 19:37:40|943.12|932.62|943.16|932.66|943.18|932.68|943.12|932.62|6
1654371470000|2022-06-04 19:37:50|943.15|932.65|942.84|932.34|943.16|932.66|942.75|932.25|12
1654371480000|2022-06-04 19:38:00|942.87|932.37|941.46|930.96|942.97|932.47|941.41|930.91|14
1654371490000|2022-06-04 19:38:10|941.48|930.98|941.41|930.91|941.48|930.98|941.33|930.83|10
1654371500000|2022-06-04 19:38:20|941.44|930.94|942.12|931.62|942.12|931.62|941.44|930.94|16
1654371510000|2022-06-04 19:38:30|942.07|931.57|941.8|931.3|942.07|931.57|941.76|931.26|17
1654371520000|2022-06-04 19:38:40|941.83|931.33|941.98|931.48|942.16|931.66|941.79|931.29|7
1654371530000|2022-06-04 19:38:50|941.88|931.38|941.69|931.19|941.91|931.41|941.64|931.14|17
1654371540000|2022-06-04 19:39:00|941.67|931.17|941.58|931.08|941.67|931.17|941.46|930.96|14
1654371550000|2022-06-04 19:39:10|941.56|931.06|941.5|931|941.56|931.06|941.48|930.98|8
1654371560000|2022-06-04 19:39:20|941.51|931.01|941.7|931.2|941.7|931.2|941.51|931.01|15
1654371570000|2022-06-04 19:39:30|941.69|931.19|940.95|930.45|941.69|931.19|940.95|930.45|8
1654371580000|2022-06-04 19:39:40|940.98|930.48|941.1|930.6|941.1|930.6|940.98|930.48|4
1654371590000|2022-06-04 19:39:50|941.08|930.58|941.1|930.6|941.17|930.67|941|930.5|11
1654371600000|2022-06-04 19:40:00|940.62|930.12|940.66|930.16|940.84|930.34|940.18|929.68|21
1654371610000|2022-06-04 19:40:10|940.64|930.14|940.87|930.37|940.93|930.43|940.26|929.76|27
1654371620000|2022-06-04 19:40:20|940.84|930.34|940.79|930.29|940.84|930.34|940.65|930.15|9
1654371630000|2022-06-04 19:40:30|940.77|930.27|940.64|930.14|940.77|930.27|940.58|930.08|10
1654371640000|2022-06-04 19:40:40|940.66|930.16|940.63|930.13|940.67|930.17|940.53|930.03|11
1654371650000|2022-06-04 19:40:50|940.71|930.21|940.72|930.22|940.74|930.24|940.69|930.19|7
1654371660000|2022-06-04 19:41:00|940.74|930.24|941.21|930.71|941.23|930.73|940.74|930.24|17
1654371670000|2022-06-04 19:41:10|940.94|930.44|941.11|930.61|941.11|930.61|940.92|930.42|7
1654371680000|2022-06-04 19:41:20|941.08|930.58|941.1|930.6|941.1|930.6|941.08|930.58|3
1654371690000|2022-06-04 19:41:30|941.11|930.61|941.41|930.91|941.45|930.95|941.1|930.6|20
1654371700000|2022-06-04 19:41:40|941.44|930.94|941.48|930.98|941.49|930.99|941.37|930.87|10
1654371710000|2022-06-04 19:41:50|941.45|930.95|941.49|930.99|941.52|931.02|941.45|930.95|4
1654371720000|2022-06-04 19:42:00|941.45|930.95|941.64|931.14|941.64|931.14|941.1|930.6|13
1654371730000|2022-06-04 19:42:10|941.65|931.15|942|931.5|942|931.5|941.65|931.15|14
1654371740000|2022-06-04 19:42:20|941.98|931.48|941.88|931.38|941.98|931.48|941.87|931.37|17
1654371750000|2022-06-04 19:42:30|941.87|931.37|941.77|931.27|941.87|931.37|941.49|930.99|15
1654371760000|2022-06-04 19:42:40|941.72|931.22|941.7|931.2|941.88|931.38|941.65|931.15|20
1654371770000|2022-06-04 19:42:50|941.76|931.26|941.77|931.27|941.77|931.27|941.59|931.09|12
1654371780000|2022-06-04 19:43:00|941.67|931.17|941.85|931.35|941.89|931.39|941.64|931.14|12
1654371790000|2022-06-04 19:43:10|941.92|931.42|941.9|931.4|941.94|931.44|941.89|931.39|9
1654371800000|2022-06-04 19:43:20|941.94|931.44|941.97|931.47|941.98|931.48|941.86|931.36|14
1654371810000|2022-06-04 19:43:30|941.98|931.48|941.95|931.45|941.99|931.49|941.85|931.35|15
1654371820000|2022-06-04 19:43:40|941.97|931.47|941.85|931.35|941.97|931.47|941.85|931.35|11
1654371830000|2022-06-04 19:43:50|941.93|931.43|941.95|931.45|941.95|931.45|941.86|931.36|8
1654371840000|2022-06-04 19:44:00|941.93|931.43|941.84|931.34|942.02|931.52|941.84|931.34|8
1654371850000|2022-06-04 19:44:10|941.85|931.35|941.88|931.38|941.91|931.41|941.84|931.34|10
1654371860000|2022-06-04 19:44:20|941.78|931.28|941.84|931.34|941.89|931.39|941.6|931.1|17
1654371870000|2022-06-04 19:44:30|941.73|931.23|941.72|931.22|941.84|931.34|941.7|931.2|20
1654371880000|2022-06-04 19:44:40|941.71|931.21|941.71|931.21|941.81|931.31|941.69|931.19|9
1654371890000|2022-06-04 19:44:50|941.81|931.31|941.81|931.31|941.89|931.39|941.71|931.21|14
1654371900000|2022-06-04 19:45:00|941.7|931.2|941.89|931.39|942.01|931.51|941.7|931.2|18
1654371910000|2022-06-04 19:45:10|941.9|931.4|942.12|931.62|942.2|931.7|941.9|931.4|23
1654371920000|2022-06-04 19:45:20|942|931.5|942|931.5|942.04|931.54|941.98|931.48|13
1654371930000|2022-06-04 19:45:30|942.05|931.55|942.21|931.71|942.21|931.71|941.9|931.4|13
1654371940000|2022-06-04 19:45:40|942.22|931.72|942.56|932.06|942.56|932.06|942.22|931.72|13
1654371950000|2022-06-04 19:45:50|942.55|932.05|942.55|932.05|942.55|932.05|942.47|931.97|8
1654371960000|2022-06-04 19:46:00|942.47|931.97|942.32|931.82|942.47|931.97|942.31|931.81|16
1654371970000|2022-06-04 19:46:10|942.31|931.81|942.32|931.82|942.38|931.88|942.29|931.79|11
1654371980000|2022-06-04 19:46:20|942.38|931.88|943.14|932.64|943.19|932.69|942.38|931.88|15
1654371990000|2022-06-04 19:46:30|943.16|932.66|942.95|932.45|943.26|932.76|942.9|932.4|21
1654372000000|2022-06-04 19:46:40|942.92|932.42|943|932.5|943.07|932.57|942.92|932.42|13
1654372010000|2022-06-04 19:46:50|943.13|932.63|942.93|932.43|943.17|932.67|942.91|932.41|13
1654372020000|2022-06-04 19:47:00|942.89|932.39|942.92|932.42|943.02|932.52|942.89|932.39|7
1654372030000|2022-06-04 19:47:10|942.77|932.27|942.89|932.39|942.92|932.42|942.77|932.27|3
1654372040000|2022-06-04 19:47:20|942.91|932.41|942.84|932.34|942.98|932.48|942.84|932.34|5
1654372050000|2022-06-04 19:47:30|942.87|932.37|942.99|932.49|942.99|932.49|942.87|932.37|12
1654372060000|2022-06-04 19:47:40|943|932.5|942.91|932.41|943|932.5|942.88|932.38|13
1654372070000|2022-06-04 19:47:50|942.92|932.42|942.26|931.76|942.92|932.42|942.13|931.63|18
1654372080000|2022-06-04 19:48:00|942.17|931.67|941.78|931.28|942.17|931.67|941.78|931.28|17
1654372090000|2022-06-04 19:48:10|941.75|931.25|941.3|930.8|941.75|931.25|941.2|930.7|25
1654372100000|2022-06-04 19:48:20|941.31|930.81|940.93|930.43|941.31|930.81|940.93|930.43|20
1654372110000|2022-06-04 19:48:30|940.84|930.34|940.95|930.45|940.97|930.47|940.84|930.34|17
1654372120000|2022-06-04 19:48:40|940.99|930.49|941.35|930.85|941.35|930.85|940.89|930.39|16
1654372130000|2022-06-04 19:48:50|941.47|930.97|941.42|930.92|941.62|931.12|941.36|930.86|20
1654372140000|2022-06-04 19:49:00|941.43|930.93|941.12|930.62|941.49|930.99|941.12|930.62|21
1654372150000|2022-06-04 19:49:10|941.11|930.61|941|930.5|941.11|930.61|941|930.5|7
1654372160000|2022-06-04 19:49:20|941.09|930.59|941.11|930.61|941.21|930.71|941|930.5|8
1654372170000|2022-06-04 19:49:30|941.1|930.6|941.17|930.67|941.18|930.68|941.07|930.57|10
1654372180000|2022-06-04 19:49:40|941.15|930.65|941.14|930.64|941.16|930.66|941.13|930.63|11
1654372190000|2022-06-04 19:49:50|941.13|930.63|941.12|930.62|941.14|930.64|941.12|930.62|8
1654372200000|2022-06-04 19:50:00|941.13|930.63|941.13|930.63|941.14|930.64|941.12|930.62|6
1654372210000|2022-06-04 19:50:10|941.09|930.59|940.99|930.49|941.09|930.59|940.99|930.49|5
1654372220000|2022-06-04 19:50:20|941.07|930.57|941.17|930.67|941.24|930.74|940.99|930.49|13
1654372230000|2022-06-04 19:50:30|941.18|930.68|941.27|930.77|941.27|930.77|941.17|930.67|6
1654372240000|2022-06-04 19:50:40|941.26|930.76|941.25|930.75|941.26|930.76|941.15|930.65|8
1654372250000|2022-06-04 19:50:50|941.23|930.73|941.29|930.79|941.38|930.88|941.23|930.73|13
1654372260000|2022-06-04 19:51:00|941.3|930.8|940.97|930.47|941.35|930.85|940.95|930.45|18
1654372270000|2022-06-04 19:51:10|941.06|930.56|941.09|930.59|941.2|930.7|941.06|930.56|8
1654372280000|2022-06-04 19:51:20|941.1|930.6|941.09|930.59|941.1|930.6|941.09|930.59|2
1654372290000|2022-06-04 19:51:30|941.08|930.58|941.08|930.58|941.08|930.58|941.06|930.56|9
1654372300000|2022-06-04 19:51:40|941.07|930.57|941.05|930.55|941.08|930.58|941.05|930.55|10
1654372310000|2022-06-04 19:51:50|941.06|930.56|941.06|930.56|941.07|930.57|941.05|930.55|7
1654372320000|2022-06-04 19:52:00|940.67|930.17|941.06|930.56|941.06|930.56|940.67|930.17|2
1654372330000|2022-06-04 19:52:10|941.05|930.55|941.34|930.84|941.34|930.84|940.98|930.48|12
1654372340000|2022-06-04 19:52:20|941.35|930.85|941.85|931.35|941.85|931.35|941.35|930.85|20
1654372350000|2022-06-04 19:52:30|941.94|931.44|942.08|931.58|942.1|931.6|941.93|931.43|14
1654372360000|2022-06-04 19:52:40|942.12|931.62|942.14|931.64|942.14|931.64|942.07|931.57|11
1654372370000|2022-06-04 19:52:50|942.15|931.65|941.7|931.2|942.15|931.65|941.7|931.2|13
1654372380000|2022-06-04 19:53:00|941.58|931.08|942.14|931.64|942.14|931.64|941.58|931.08|21
1654372390000|2022-06-04 19:53:10|942.09|931.59|942.1|931.6|942.12|931.62|942.06|931.56|11
1654372400000|2022-06-04 19:53:20|942.06|931.56|941.63|931.13|942.13|931.63|941.53|931.03|19
1654372410000|2022-06-04 19:53:30|941.64|931.14|941.61|931.11|941.74|931.24|941.54|931.04|16
1654372420000|2022-06-04 19:53:40|941.62|931.12|941.62|931.12|941.73|931.23|941.6|931.1|12
1654372430000|2022-06-04 19:53:50|941.6|931.1|941.74|931.24|941.74|931.24|941.6|931.1|7
1654372440000|2022-06-04 19:54:00|941.75|931.25|941.68|931.18|941.75|931.25|941.49|930.99|20
1654372450000|2022-06-04 19:54:10|941.62|931.12|941.73|931.23|941.75|931.25|941.62|931.12|10
1654372460000|2022-06-04 19:54:20|941.74|931.24|941.57|931.07|941.82|931.32|941.57|931.07|11
1654372470000|2022-06-04 19:54:30|941.56|931.06|941.71|931.21|941.71|931.21|941.56|931.06|11
1654372480000|2022-06-04 19:54:40|941.72|931.22|941.75|931.25|941.99|931.49|941.67|931.17|26
1654372490000|2022-06-04 19:54:50|941.8|931.3|941.56|931.06|941.81|931.31|941.56|931.06|13
1654372500000|2022-06-04 19:55:00|941.65|931.15|941.84|931.34|941.84|931.34|941.65|931.15|11
1654372510000|2022-06-04 19:55:10|941.78|931.28|941.58|931.08|942|931.5|941.57|931.07|11
1654372520000|2022-06-04 19:55:20|941.94|931.44|942.07|931.57|942.07|931.57|941.92|931.42|7
1654372530000|2022-06-04 19:55:30|942.03|931.53|941.86|931.36|942.05|931.55|941.85|931.35|5
1654372540000|2022-06-04 19:55:40|941.87|931.37|941.82|931.32|941.88|931.38|941.82|931.32|4
1654372550000|2022-06-04 19:55:50|941.81|931.31|941.86|931.36|941.89|931.39|941.59|931.09|19
1654372560000|2022-06-04 19:56:00|941.85|931.35|941.94|931.44|941.94|931.44|941.8|931.3|18
1654372570000|2022-06-04 19:56:10|941.93|931.43|941.97|931.47|941.97|931.47|941.93|931.43|9
1654372580000|2022-06-04 19:56:20|941.98|931.48|942.14|931.64|942.14|931.64|941.76|931.26|9
1654372590000|2022-06-04 19:56:30|942.16|931.66|942.13|931.63|942.16|931.66|942|931.5|15
1654372600000|2022-06-04 19:56:40|942.09|931.59|942.05|931.55|942.13|931.63|941.99|931.49|6
1654372610000|2022-06-04 19:56:50|941.99|931.49|941.86|931.36|942.07|931.57|941.82|931.32|8
1654372620000|2022-06-04 19:57:00|941.85|931.35|941.94|931.44|941.95|931.45|941.84|931.34|18
1654372630000|2022-06-04 19:57:10|941.95|931.45|942.02|931.52|942.05|931.55|941.95|931.45|9
1654372640000|2022-06-04 19:57:20|942.03|931.53|942.15|931.65|942.15|931.65|942.03|931.53|9
1654372650000|2022-06-04 19:57:30|942.1|931.6|942.03|931.53|942.1|931.6|941.91|931.41|8
1654372660000|2022-06-04 19:57:40|942.09|931.59|941.99|931.49|942.1|931.6|941.95|931.45|13
1654372670000|2022-06-04 19:57:50|941.98|931.48|942.05|931.55|942.05|931.55|941.96|931.46|7
1654372680000|2022-06-04 19:58:00|941.91|931.41|941.69|931.19|941.98|931.48|941.69|931.19|17
1654372690000|2022-06-04 19:58:10|941.75|931.25|941.69|931.19|941.75|931.25|941.62|931.12|16
1654372700000|2022-06-04 19:58:20|941.75|931.25|941.28|930.78|941.75|931.25|941.25|930.75|12
1654372710000|2022-06-04 19:58:30|941.27|930.77|941.79|931.29|941.82|931.32|941.27|930.77|8
1654372720000|2022-06-04 19:58:40|941.73|931.23|941.72|931.22|941.73|931.23|941.71|931.21|6
1654372730000|2022-06-04 19:58:50|941.73|931.23|941.9|931.4|941.9|931.4|941.7|931.2|19
1654372740000|2022-06-04 19:59:00|941.89|931.39|941.96|931.46|942.01|931.51|941.89|931.39|11
1654372750000|2022-06-04 19:59:10|941.95|931.45|941.94|931.44|941.97|931.47|941.85|931.35|11
1654372760000|2022-06-04 19:59:20|941.95|931.45|941.99|931.49|942.08|931.58|941.88|931.38|17
1654372770000|2022-06-04 19:59:30|941.88|931.38|941.99|931.49|941.99|931.49|941.86|931.36|15
1654372780000|2022-06-04 19:59:40|941.98|931.48|942.12|931.62|942.12|931.62|941.93|931.43|10
1654372790000|2022-06-04 19:59:50|942.09|931.59|942.1|931.6|942.12|931.62|941.98|931.48|11
1654372800000|2022-06-04 20:00:00|942.06|931.56|941.78|931.28|942.06|931.56|941.62|931.12|17
1654372810000|2022-06-04 20:00:10|941.87|931.37|942.08|931.58|942.08|931.58|941.81|931.31|13
1654372820000|2022-06-04 20:00:20|942.02|931.52|941.59|931.09|942.08|931.58|941.59|931.09|16
1654372830000|2022-06-04 20:00:30|941.66|931.16|941.87|931.37|941.91|931.41|941.6|931.1|14
1654372840000|2022-06-04 20:00:40|941.88|931.38|941.93|931.43|942.06|931.56|941.83|931.33|19
1654372850000|2022-06-04 20:00:50|941.77|931.27|941.78|931.28|941.93|931.43|941.74|931.24|8
1654372860000|2022-06-04 20:01:00|941.77|931.27|941.73|931.23|941.77|931.27|941.64|931.14|8
1654372870000|2022-06-04 20:01:10|941.74|931.24|941.8|931.3|941.84|931.34|941.73|931.23|5
1654372880000|2022-06-04 20:01:20|941.82|931.32|941.88|931.38|941.94|931.44|941.79|931.29|21
1654372890000|2022-06-04 20:01:30|941.94|931.44|941.83|931.33|941.94|931.44|941.82|931.32|20
1654372900000|2022-06-04 20:01:40|941.9|931.4|942.05|931.55|942.05|931.55|941.81|931.31|20
1654372910000|2022-06-04 20:01:50|942.01|931.51|942.45|931.95|942.45|931.95|942.01|931.51|19
1654372920000|2022-06-04 20:02:00|942.52|932.02|942.65|932.15|942.7|932.2|942.52|932.02|11
1654372930000|2022-06-04 20:02:10|942.66|932.16|942.69|932.19|942.73|932.23|942.61|932.11|10
1654372940000|2022-06-04 20:02:20|942.7|932.2|942.58|932.08|942.7|932.2|942.55|932.05|8
1654372950000|2022-06-04 20:02:30|942.57|932.07|942.73|932.23|942.76|932.26|942.57|932.07|6
1654372960000|2022-06-04 20:02:40|942.8|932.3|943.01|932.51|943.01|932.51|942.76|932.26|9
1654372970000|2022-06-04 20:02:50|943.05|932.55|944.65|934.15|944.65|934.15|943.05|932.55|27
1654372980000|2022-06-04 20:03:00|944.73|934.23|944.27|933.77|944.84|934.34|944.27|933.77|26
1654372990000|2022-06-04 20:03:10|944.23|933.73|944.21|933.71|944.33|933.83|944.06|933.56|16
1654373000000|2022-06-04 20:03:20|944.29|933.79|944.2|933.7|944.35|933.85|944.14|933.64|8
1654373010000|2022-06-04 20:03:30|944.26|933.76|945.04|934.54|945.04|934.54|944.16|933.66|20
1654373020000|2022-06-04 20:03:40|945.02|934.52|945.38|934.88|945.38|934.88|945.02|934.52|11
1654373030000|2022-06-04 20:03:50|945.44|934.94|945.81|935.31|945.82|935.32|945.44|934.94|13
1654373040000|2022-06-04 20:04:00|945.76|935.26|945.95|935.45|946.13|935.63|945.76|935.26|12
1654373050000|2022-06-04 20:04:10|946.02|935.52|946.32|935.82|946.32|935.82|946.02|935.52|14
1654373060000|2022-06-04 20:04:20|946.34|935.84|946.3|935.8|946.34|935.84|946.16|935.66|13
1654373070000|2022-06-04 20:04:30|946.31|935.81|946.55|936.05|946.55|936.05|946.24|935.74|11
1654373080000|2022-06-04 20:04:40|946.59|936.09|947.54|937.04|947.54|937.04|946.59|936.09|12
1654373090000|2022-06-04 20:04:50|947.51|937.01|947.61|937.11|947.61|937.11|947.5|937|5
1654373100000|2022-06-04 20:05:00|947.68|937.18|947.73|937.23|947.73|937.23|947.68|937.18|2
1654373110000|2022-06-04 20:05:10|947.65|937.15|947.5|937|947.65|937.15|947.49|936.99|5
1654373120000|2022-06-04 20:05:20|947.6|937.1|947.19|936.69|947.84|937.34|947.14|936.64|15
1654373130000|2022-06-04 20:05:30|947.17|936.67|947.09|936.59|947.21|936.71|947.09|936.59|8
1654373140000|2022-06-04 20:05:40|947|936.5|946.95|936.45|947.22|936.72|946.91|936.41|11
1654373150000|2022-06-04 20:05:50|946.97|936.47|946.88|936.38|946.98|936.48|946.88|936.38|13
1654373160000|2022-06-04 20:06:00|946.82|936.32|947.09|936.59|947.1|936.6|946.82|936.32|8
1654373170000|2022-06-04 20:06:10|947.13|936.63|947.13|936.63|947.13|936.63|947.13|936.63|1
1654373180000|2022-06-04 20:06:20|947.12|936.62|947.12|936.62|947.13|936.63|947.12|936.62|3
1654373190000|2022-06-04 20:06:30|947.05|936.55|947.18|936.68|947.18|936.68|947.03|936.53|9
1654373200000|2022-06-04 20:06:40|947.33|936.83|948.33|937.83|948.42|937.92|947.33|936.83|20
1654373210000|2022-06-04 20:06:50|948.36|937.86|948.09|937.59|948.65|938.15|948.09|937.59|14
1654373220000|2022-06-04 20:07:00|948.17|937.67|948.51|938.01|948.51|938.01|948.09|937.59|15
1654373230000|2022-06-04 20:07:10|948.41|937.91|948.45|937.95|948.46|937.96|948.41|937.91|3
1654373240000|2022-06-04 20:07:20|948.49|937.99|948.66|938.16|948.66|938.16|948.49|937.99|3
1654373250000|2022-06-04 20:07:30|948.63|938.13|947.84|937.34|948.68|938.18|947.84|937.34|16
1654373260000|2022-06-04 20:07:40|947.85|937.35|947.9|937.4|948.11|937.61|947.84|937.34|12
1654373270000|2022-06-04 20:07:50|947.93|937.43|947.93|937.43|947.93|937.43|947.9|937.4|3
1654373280000|2022-06-04 20:08:00|947.92|937.42|947.84|937.34|947.92|937.42|947.84|937.34|7
1654373290000|2022-06-04 20:08:10|947.88|937.38|947.88|937.38|947.88|937.38|947.8|937.3|5
1654373300000|2022-06-04 20:08:20|947.85|937.35|947.03|936.53|947.85|937.35|947.03|936.53|21
1654373310000|2022-06-04 20:08:30|947.02|936.52|947.03|936.53|947.03|936.53|947.02|936.52|2
1654373320000|2022-06-04 20:08:40|947|936.5|947.26|936.76|947.26|936.76|947|936.5|5
1654373330000|2022-06-04 20:08:50|947.24|936.74|947.21|936.71|947.24|936.74|947.21|936.71|2
1654373340000|2022-06-04 20:09:00|947.16|936.66|947.17|936.67|947.24|936.74|947.16|936.66|8
1654373360000|2022-06-04 20:09:20|947.21|936.71|947.13|936.63|947.21|936.71|947.13|936.63|8
1654373370000|2022-06-04 20:09:30|947.16|936.66|947.16|936.66|947.17|936.67|947.16|936.66|3
1654373380000|2022-06-04 20:09:40|947.2|936.7|947.24|936.74|947.24|936.74|947.17|936.67|5
1654373390000|2022-06-04 20:09:50|947.17|936.67|947.47|936.97|947.47|936.97|947.16|936.66|11
1654373400000|2022-06-04 20:10:00|947.46|936.96|947.56|937.06|947.58|937.08|947.36|936.86|13
1654373410000|2022-06-04 20:10:10|947.52|937.02|947.47|936.97|947.56|937.06|947.4|936.9|11
1654373420000|2022-06-04 20:10:20|947.44|936.94|947.06|936.56|947.44|936.94|947.06|936.56|15
1654373430000|2022-06-04 20:10:30|947.09|936.59|947.01|936.51|947.09|936.59|947|936.5|13
1654373440000|2022-06-04 20:10:40|947.08|936.58|947.08|936.58|947.08|936.58|947|936.5|7
1654373450000|2022-06-04 20:10:50|947|936.5|947|936.5|947.08|936.58|946.88|936.38|12
1654373460000|2022-06-04 20:11:00|947.03|936.53|947.02|936.52|947.03|936.53|947|936.5|4
1654373470000|2022-06-04 20:11:10|947|936.5|947.01|936.51|947.01|936.51|946.95|936.45|7
1654373480000|2022-06-04 20:11:20|947|936.5|946.71|936.21|947.01|936.51|946.57|936.07|13
1654373490000|2022-06-04 20:11:30|946.7|936.2|947.03|936.53|947.03|936.53|946.7|936.2|5
1654373500000|2022-06-04 20:11:40|947.02|936.52|947.02|936.52|947.02|936.52|947.02|936.52|1
1654373510000|2022-06-04 20:11:50|947|936.5|946.96|936.46|947|936.5|946.96|936.46|5
1654373520000|2022-06-04 20:12:00|946.99|936.49|947.55|937.05|947.59|937.09|946.99|936.49|18
1654373530000|2022-06-04 20:12:10|947.5|937|947.59|937.09|947.61|937.11|947.5|937|12
1654373540000|2022-06-04 20:12:20|947.49|936.99|947.37|936.87|947.49|936.99|947.37|936.87|6
1654373550000|2022-06-04 20:12:30|947.36|936.86|947.36|936.86|947.37|936.87|947.36|936.86|3
1654373570000|2022-06-04 20:12:50|947.35|936.85|947.08|936.58|947.42|936.92|946.96|936.46|11
1654373580000|2022-06-04 20:13:00|946.9|936.4|946.47|935.97|946.97|936.47|946.33|935.83|24
1654373590000|2022-06-04 20:13:10|946.42|935.92|946.52|936.02|946.52|936.02|946.42|935.92|12
1654373600000|2022-06-04 20:13:20|946.48|935.98|946.45|935.95|946.53|936.03|946.45|935.95|8
1654373610000|2022-06-04 20:13:30|946.22|935.72|945.18|934.68|946.28|935.78|945|934.5|24
1654373620000|2022-06-04 20:13:40|945.16|934.66|944.29|933.79|945.16|934.66|944.29|933.79|23
1654373630000|2022-06-04 20:13:50|944.27|933.77|943.95|933.45|944.27|933.77|943.71|933.21|19
1654373640000|2022-06-04 20:14:00|943.96|933.46|944.04|933.54|944.27|933.77|943.96|933.46|16
1654373650000|2022-06-04 20:14:10|944.01|933.51|943.25|932.75|944.01|933.51|943.2|932.7|23
1654373660000|2022-06-04 20:14:20|943.24|932.74|943.62|933.12|943.63|933.13|943.24|932.74|11
1654373670000|2022-06-04 20:14:30|943.54|933.04|943.19|932.69|943.57|933.07|943.19|932.69|17
1654373690000|2022-06-04 20:14:50|943.21|932.71|942.85|932.35|943.37|932.87|942.85|932.35|12
1654373700000|2022-06-04 20:15:00|942.89|932.39|943.13|932.63|943.49|932.99|942.89|932.39|19
1654373710000|2022-06-04 20:15:10|943.1|932.6|943.16|932.66|943.16|932.66|942.98|932.48|16
1654373720000|2022-06-04 20:15:20|943.17|932.67|943.83|933.33|943.83|933.33|943.17|932.67|24
1654373730000|2022-06-04 20:15:30|943.84|933.34|944.02|933.52|944.02|933.52|943.79|933.29|14
1654373740000|2022-06-04 20:15:40|944.03|933.53|944.03|933.53|944.07|933.57|943.98|933.48|8
1654373750000|2022-06-04 20:15:50|944.07|933.57|943.55|933.05|944.07|933.57|943.55|933.05|21
1654373760000|2022-06-04 20:16:00|943.56|933.06|944.02|933.52|944.02|933.52|943.56|933.06|27
1654373770000|2022-06-04 20:16:10|944.08|933.58|944.59|934.09|944.59|934.09|944.08|933.58|12
1654373780000|2022-06-04 20:16:20|944.65|934.15|944.68|934.18|944.76|934.26|944.65|934.15|10
1654373790000|2022-06-04 20:16:30|944.72|934.22|944.54|934.04|944.72|934.22|944.53|934.03|11
1654373800000|2022-06-04 20:16:40|944.59|934.09|944.66|934.16|944.67|934.17|944.58|934.08|20
1654373810000|2022-06-04 20:16:50|944.67|934.17|944.69|934.19|944.75|934.25|944.66|934.16|8
1654373820000|2022-06-04 20:17:00|944.7|934.2|944.89|934.39|944.89|934.39|944.69|934.19|8
1654373830000|2022-06-04 20:17:10|944.9|934.4|945.9|935.4|945.9|935.4|944.9|934.4|24
1654373840000|2022-06-04 20:17:20|945.91|935.41|946.19|935.69|946.19|935.69|945.89|935.39|15
1654373850000|2022-06-04 20:17:30|946.16|935.66|945.82|935.32|946.16|935.66|945.82|935.32|14
1654373860000|2022-06-04 20:17:40|945.83|935.33|945.68|935.18|945.83|935.33|945.64|935.14|7
1654373870000|2022-06-04 20:17:50|945.72|935.22|945.72|935.22|945.72|935.22|945.72|935.22|1
1654373880000|2022-06-04 20:18:00|945.8|935.3|946.71|936.21|946.72|936.22|945.77|935.27|26
1654373890000|2022-06-04 20:18:10|946.69|936.19|946.96|936.46|946.98|936.48|946.67|936.17|15
1654373900000|2022-06-04 20:18:20|946.97|936.47|947.01|936.51|947.3|936.8|946.97|936.47|18
1654373910000|2022-06-04 20:18:30|946.97|936.47|947.67|937.17|947.67|937.17|946.97|936.47|15
1654373920000|2022-06-04 20:18:40|947.68|937.18|947.76|937.26|947.85|937.35|947.67|937.17|15
1654373930000|2022-06-04 20:18:50|947.72|937.22|947.7|937.2|947.78|937.28|947.58|937.08|28
1654373940000|2022-06-04 20:19:00|947.71|937.21|947.7|937.2|947.71|937.21|947.61|937.11|21
1654373950000|2022-06-04 20:19:10|947.68|937.18|947.62|937.12|947.73|937.23|947.61|937.11|17
1654373960000|2022-06-04 20:19:20|947.65|937.15|946.75|936.25|947.65|937.15|946.69|936.19|24
1654373970000|2022-06-04 20:19:30|946.62|936.12|946.76|936.26|946.76|936.26|946.61|936.11|18
1654373980000|2022-06-04 20:19:40|946.73|936.23|946.68|936.18|946.76|936.26|946.68|936.18|7
1654373990000|2022-06-04 20:19:50|946.69|936.19|946.59|936.09|946.75|936.25|946.59|936.09|27
1654374000000|2022-06-04 20:20:00|946.6|936.1|946.96|936.46|947.05|936.55|946.6|936.1|23
1654374010000|2022-06-04 20:20:10|946.95|936.45|947|936.5|947.04|936.54|946.95|936.45|8
1654374020000|2022-06-04 20:20:20|947.03|936.53|946.73|936.23|947.03|936.53|946.65|936.15|24
1654374030000|2022-06-04 20:20:30|946.8|936.3|946.78|936.28|946.81|936.31|946.7|936.2|27
1654374040000|2022-06-04 20:20:40|946.7|936.2|946.78|936.28|946.78|936.28|946.65|936.15|24
1654374050000|2022-06-04 20:20:50|946.77|936.27|946.65|936.15|946.81|936.31|946.62|936.12|15
1654374060000|2022-06-04 20:21:00|946.55|936.05|946.63|936.13|946.65|936.15|946.52|936.02|23
1654374070000|2022-06-04 20:21:10|946.67|936.17|946.62|936.12|946.67|936.17|946.53|936.03|19
1654374080000|2022-06-04 20:21:20|946.58|936.08|946.59|936.09|946.67|936.17|946.58|936.08|18
1654374090000|2022-06-04 20:21:30|946.64|936.14|946.58|936.08|946.68|936.18|946.54|936.04|26
1654374100000|2022-06-04 20:21:40|946.59|936.09|946.84|936.34|946.84|936.34|946.58|936.08|19
1654374110000|2022-06-04 20:21:50|946.85|936.35|946.6|936.1|946.92|936.42|946.39|935.89|26
1654374120000|2022-06-04 20:22:00|946.59|936.09|946.72|936.22|946.72|936.22|946.53|936.03|15
1654374130000|2022-06-04 20:22:10|946.64|936.14|946.64|936.14|946.72|936.22|946.6|936.1|26
1654374140000|2022-06-04 20:22:20|946.63|936.13|946.61|936.11|946.71|936.21|946.54|936.04|25
1654374150000|2022-06-04 20:22:30|946.62|936.12|946.51|936.01|946.65|936.15|946.51|936.01|14
1654374160000|2022-06-04 20:22:40|946.57|936.07|946.04|935.54|946.57|936.07|945.94|935.44|11
1654374170000|2022-06-04 20:22:50|945.97|935.47|945.73|935.23|945.97|935.47|945.6|935.1|12
1654374180000|2022-06-04 20:23:00|945.72|935.22|945.68|935.18|945.72|935.22|945.65|935.15|16
1654374190000|2022-06-04 20:23:10|945.72|935.22|945.72|935.22|945.72|935.22|945.67|935.17|4
1654374200000|2022-06-04 20:23:20|945.71|935.21|945.63|935.13|945.71|935.21|945.63|935.13|4
1654374210000|2022-06-04 20:23:30|945.67|935.17|945.93|935.43|945.93|935.43|945.67|935.17|12
1654374230000|2022-06-04 20:23:50|945.89|935.39|945.93|935.43|945.93|935.43|945.88|935.38|6
1654374240000|2022-06-04 20:24:00|945.92|935.42|945.85|935.35|945.95|935.45|945.85|935.35|8
1654374250000|2022-06-04 20:24:10|945.88|935.38|945.87|935.37|945.88|935.38|945.71|935.21|23
1654374260000|2022-06-04 20:24:20|945.88|935.38|945.92|935.42|945.92|935.42|945.88|935.38|4
1654374270000|2022-06-04 20:24:30|945.91|935.41|945.91|935.41|945.91|935.41|945.91|935.41|1
1654374280000|2022-06-04 20:24:40|945.9|935.4|945.63|935.13|945.9|935.4|945.62|935.12|15
1654374290000|2022-06-04 20:24:50|945.7|935.2|945.58|935.08|945.71|935.21|945.57|935.07|22
1654374300000|2022-06-04 20:25:00|945.57|935.07|945.57|935.07|945.65|935.15|945.57|935.07|19
1654374310000|2022-06-04 20:25:10|945.64|935.14|945.64|935.14|945.64|935.14|945.57|935.07|3
1654374330000|2022-06-04 20:25:30|945.63|935.13|945.59|935.09|945.63|935.13|945.59|935.09|2
1654374340000|2022-06-04 20:25:40|945.63|935.13|945.74|935.24|945.87|935.37|945.58|935.08|16
1654374350000|2022-06-04 20:25:50|945.78|935.28|945.69|935.19|945.78|935.28|945.68|935.18|12
1654374360000|2022-06-04 20:26:00|945.35|934.85|945.69|935.19|945.69|935.19|945.33|934.83|12
1654374370000|2022-06-04 20:26:10|945.68|935.18|945.73|935.23|945.73|935.23|945.64|935.14|9
1654374380000|2022-06-04 20:26:20|945.64|935.14|945.88|935.38|945.88|935.38|945.6|935.1|26
1654374390000|2022-06-04 20:26:30|945.99|935.49|946.77|936.27|946.86|936.36|945.98|935.48|26
1654374400000|2022-06-04 20:26:40|946.76|936.26|946.69|936.19|946.86|936.36|946.64|936.14|10
1654374410000|2022-06-04 20:26:50|946.78|936.28|946.78|936.28|946.78|936.28|946.69|936.19|3
1654374420000|2022-06-04 20:27:00|946.86|936.36|946.85|936.35|946.95|936.45|946.8|936.3|9
1654374430000|2022-06-04 20:27:10|946.86|936.36|946.92|936.42|946.92|936.42|946.83|936.33|6
1654374440000|2022-06-04 20:27:20|946.88|936.38|946.81|936.31|946.92|936.42|946.81|936.31|10
1654374450000|2022-06-04 20:27:30|946.85|936.35|946.87|936.37|946.91|936.41|946.85|936.35|10
1654374460000|2022-06-04 20:27:40|946.89|936.39|946.85|936.35|946.9|936.4|946.83|936.33|11
1654374470000|2022-06-04 20:27:50|946.82|936.32|946.73|936.23|946.86|936.36|946.72|936.22|13
1654374480000|2022-06-04 20:28:00|946.72|936.22|946.83|936.33|946.84|936.34|946.45|935.95|15
1654374490000|2022-06-04 20:28:10|946.79|936.29|946.7|936.2|946.86|936.36|946.7|936.2|5
1654374500000|2022-06-04 20:28:20|946.69|936.19|946.68|936.18|946.7|936.2|946.59|936.09|12
1654374510000|2022-06-04 20:28:30|946.59|936.09|946.64|936.14|946.68|936.18|946.58|936.08|12
1654374520000|2022-06-04 20:28:40|946.67|936.17|946.67|936.17|946.68|936.18|946.61|936.11|11
1654374530000|2022-06-04 20:28:50|946.58|936.08|946.29|935.79|946.58|936.08|946.11|935.61|13
1654374540000|2022-06-04 20:29:00|946.22|935.72|946.31|935.81|946.31|935.81|946.22|935.72|8
1654374550000|2022-06-04 20:29:10|946.25|935.75|946.21|935.71|946.25|935.75|946.21|935.71|9
1654374560000|2022-06-04 20:29:20|946.22|935.72|946.26|935.76|946.26|935.76|946.13|935.63|11
1654374570000|2022-06-04 20:29:30|946.19|935.69|946.13|935.63|946.19|935.69|946.12|935.62|3
1654374580000|2022-06-04 20:29:40|946.19|935.69|945.89|935.39|946.29|935.79|945.89|935.39|12
1654374590000|2022-06-04 20:29:50|946.29|935.79|946.23|935.73|946.29|935.79|946.18|935.68|9
1654374600000|2022-06-04 20:30:00|946.14|935.64|946.17|935.67|946.27|935.77|945.93|935.43|18
1654374610000|2022-06-04 20:30:10|946.23|935.73|946.23|935.73|946.26|935.76|946.1|935.6|14
1654374620000|2022-06-04 20:30:20|946.19|935.69|945.99|935.49|946.23|935.73|945.99|935.49|13
1654374630000|2022-06-04 20:30:30|945.91|935.41|945.92|935.42|945.92|935.42|945.91|935.41|2
1654374640000|2022-06-04 20:30:40|945.94|935.44|945.74|935.24|946.15|935.65|945.74|935.24|16
1654374650000|2022-06-04 20:30:50|945.81|935.31|945.81|935.31|945.81|935.31|945.81|935.31|1
1654374660000|2022-06-04 20:31:00|945.82|935.32|946.09|935.59|946.09|935.59|945.77|935.27|13
1654374670000|2022-06-04 20:31:10|946.13|935.63|946.13|935.63|946.16|935.66|946.09|935.59|7
1654374680000|2022-06-04 20:31:20|946.15|935.65|946.01|935.51|946.15|935.65|945.96|935.46|8
1654374690000|2022-06-04 20:31:30|946.09|935.59|946.87|936.37|946.89|936.39|946.09|935.59|16
1654374700000|2022-06-04 20:31:40|946.83|936.33|946.72|936.22|946.85|936.35|946.72|936.22|9
1654374710000|2022-06-04 20:31:50|946.73|936.23|946.14|935.64|946.76|936.26|946.14|935.64|15
1654374720000|2022-06-04 20:32:00|946.12|935.62|946.06|935.56|946.14|935.64|946.01|935.51|13
1654374730000|2022-06-04 20:32:10|946.07|935.57|946.21|935.71|946.21|935.71|945.98|935.48|15
1654374740000|2022-06-04 20:32:20|946.28|935.78|946.3|935.8|946.3|935.8|946.26|935.76|3
1654374750000|2022-06-04 20:32:30|946.17|935.67|946.21|935.71|946.23|935.73|946.16|935.66|9
1654374760000|2022-06-04 20:32:40|946.2|935.7|946.09|935.59|946.2|935.7|946.09|935.59|4
1654374770000|2022-06-04 20:32:50|946.28|935.78|946.32|935.82|946.39|935.89|946.28|935.78|16
1654374780000|2022-06-04 20:33:00|946.33|935.83|946.28|935.78|946.33|935.83|946.28|935.78|7
1654374790000|2022-06-04 20:33:10|946.41|935.91|946.42|935.92|946.45|935.95|946.41|935.91|5
1654374800000|2022-06-04 20:33:20|946.44|935.94|946.3|935.8|946.45|935.95|946.3|935.8|6
1654374810000|2022-06-04 20:33:30|946.34|935.84|946.31|935.81|946.34|935.84|946.27|935.77|12
1654374820000|2022-06-04 20:33:40|946.39|935.89|946.72|936.22|947.03|936.53|946.36|935.86|17
1654374830000|2022-06-04 20:33:50|946.71|936.21|946.92|936.42|947|936.5|946.65|936.15|17
1654374840000|2022-06-04 20:34:00|946.89|936.39|947.57|937.07|947.61|937.11|946.89|936.39|19
1654374850000|2022-06-04 20:34:10|947.73|937.23|947.84|937.34|947.93|937.43|947.68|937.18|22
1654374860000|2022-06-04 20:34:20|947.81|937.31|947.94|937.44|947.94|937.44|947.81|937.31|14
1654374870000|2022-06-04 20:34:30|947.91|937.41|947.82|937.32|947.94|937.44|947.82|937.32|11
1654374880000|2022-06-04 20:34:40|947.86|937.36|947.84|937.34|947.86|937.36|947.81|937.31|10
1654374890000|2022-06-04 20:34:50|947.77|937.27|947.81|937.31|947.84|937.34|947.77|937.27|16
1654374900000|2022-06-04 20:35:00|947.84|937.34|947.81|937.31|947.84|937.34|947.81|937.31|8
1654374910000|2022-06-04 20:35:10|947.84|937.34|947.64|937.14|947.84|937.34|947.58|937.08|19
1654374920000|2022-06-04 20:35:20|947.65|937.15|947.96|937.46|947.96|937.46|947.62|937.12|13
1654374930000|2022-06-04 20:35:30|947.93|937.43|948.32|937.82|948.42|937.92|947.93|937.43|13
1654374940000|2022-06-04 20:35:40|948.28|937.78|948.28|937.78|948.32|937.82|948.28|937.78|7
1654374950000|2022-06-04 20:35:50|948.33|937.83|947.63|937.13|948.33|937.83|947.63|937.13|21
1654374960000|2022-06-04 20:36:00|947.67|937.17|947.83|937.33|947.94|937.44|947.67|937.17|17
1654374970000|2022-06-04 20:36:10|947.84|937.34|948.02|937.52|948.09|937.59|947.84|937.34|7
1654374980000|2022-06-04 20:36:20|948.01|937.51|948.01|937.51|948.01|937.51|948.01|937.51|1
1654374990000|2022-06-04 20:36:30|947.97|937.47|947.88|937.38|948.02|937.52|947.86|937.36|17
1654375000000|2022-06-04 20:36:40|947.92|937.42|947.98|937.48|947.99|937.49|947.88|937.38|24
1654375010000|2022-06-04 20:36:50|947.95|937.45|947.81|937.31|947.99|937.49|947.81|937.31|19
1654375020000|2022-06-04 20:37:00|947.73|937.23|947.74|937.24|947.76|937.26|947.67|937.17|15
1654375030000|2022-06-04 20:37:10|947.41|936.91|947.74|937.24|947.74|937.24|947.41|936.91|2
1654375040000|2022-06-04 20:37:20|947.73|937.23|947.73|937.23|947.73|937.23|947.73|937.23|1
1654375060000|2022-06-04 20:37:40|947.72|937.22|947.61|937.11|947.82|937.32|947.61|937.11|11
1654375070000|2022-06-04 20:37:50|947.71|937.21|947.77|937.27|947.77|937.27|947.71|937.21|5
1654375080000|2022-06-04 20:38:00|947.83|937.33|947.77|937.27|947.83|937.33|947.74|937.24|6
1654375090000|2022-06-04 20:38:10|947.75|937.25|947.76|937.26|947.78|937.28|947.75|937.25|4
1654375100000|2022-06-04 20:38:20|947.77|937.27|947.11|936.61|947.78|937.28|947.08|936.58|13
1654375110000|2022-06-04 20:38:30|947.03|936.53|946.58|936.08|947.03|936.53|946.58|936.08|17
1654375120000|2022-06-04 20:38:40|946.43|935.93|946.33|935.83|946.43|935.93|946.31|935.81|5
1654375130000|2022-06-04 20:38:50|946.37|935.87|946.99|936.49|946.99|936.49|946.37|935.87|12
1654375140000|2022-06-04 20:39:00|947.13|936.63|946.96|936.46|947.13|936.63|946.96|936.46|2
1654375150000|2022-06-04 20:39:10|946.99|936.49|947|936.5|947|936.5|946.98|936.48|3
1654375160000|2022-06-04 20:39:20|946.99|936.49|946.88|936.38|947.05|936.55|946.87|936.37|5
1654375170000|2022-06-04 20:39:30|946.87|936.37|947.09|936.59|947.13|936.63|946.87|936.37|5
1654375190000|2022-06-04 20:39:50|947.06|936.56|947.01|936.51|947.09|936.59|947|936.5|9
1654375200000|2022-06-04 20:40:00|947.06|936.56|946.67|936.17|947.06|936.56|946.67|936.17|10
1654375210000|2022-06-04 20:40:10|946.68|936.18|946.72|936.22|946.74|936.24|946.59|936.09|13
1654375230000|2022-06-04 20:40:30|946.71|936.21|946.7|936.2|946.71|936.21|946.7|936.2|2
1654375240000|2022-06-04 20:40:40|946.76|936.26|946.67|936.17|946.76|936.26|946.67|936.17|4
1654375250000|2022-06-04 20:40:50|946.66|936.16|946.4|935.9|946.67|936.17|946.33|935.83|13
1654375260000|2022-06-04 20:41:00|946.41|935.91|946.37|935.87|946.41|935.91|946.36|935.86|5
1654375270000|2022-06-04 20:41:10|946.4|935.9|947.1|936.6|947.12|936.62|946.4|935.9|23
1654375280000|2022-06-04 20:41:20|947.07|936.57|947|936.5|947.07|936.57|947|936.5|2
1654375290000|2022-06-04 20:41:30|947.01|936.51|947.04|936.54|947.05|936.55|947.01|936.51|5
1654375300000|2022-06-04 20:41:40|947|936.5|947.02|936.52|947.04|936.54|946.93|936.43|8
1654375310000|2022-06-04 20:41:50|946.96|936.46|947.05|936.55|947.05|936.55|946.96|936.46|3
1654375320000|2022-06-04 20:42:00|947.09|936.59|946.73|936.23|947.09|936.59|946.73|936.23|6
1654375330000|2022-06-04 20:42:10|946.72|936.22|946.73|936.23|946.73|936.23|946.71|936.21|8
1654375340000|2022-06-04 20:42:20|946.72|936.22|946.72|936.22|946.73|936.23|946.66|936.16|6
1654375350000|2022-06-04 20:42:30|946.63|936.13|946.66|936.16|946.67|936.17|946.63|936.13|4
1654375360000|2022-06-04 20:42:40|946.62|936.12|946.62|936.12|946.63|936.13|946.62|936.12|3
1654375370000|2022-06-04 20:42:50|946.63|936.13|946.6|936.1|946.65|936.15|946.6|936.1|7
1654375380000|2022-06-04 20:43:00|946.56|936.06|946.63|936.13|946.65|936.15|946.52|936.02|7
1654375400000|2022-06-04 20:43:20|946.71|936.21|946.35|935.85|946.71|936.21|946.35|935.85|2
1654375410000|2022-06-04 20:43:30|946.63|936.13|946.62|936.12|946.63|936.13|946.62|936.12|2
1654375420000|2022-06-04 20:43:40|946.65|936.15|946.63|936.13|946.65|936.15|946.63|936.13|4
1654375430000|2022-06-04 20:43:50|946.64|936.14|946.64|936.14|946.64|936.14|946.64|936.14|1
1654375440000|2022-06-04 20:44:00|946.71|936.21|946.71|936.21|946.71|936.21|946.7|936.2|5
1654375450000|2022-06-04 20:44:10|946.74|936.24|947.59|937.09|947.69|937.19|946.74|936.24|14
1654375460000|2022-06-04 20:44:20|947.62|937.12|947.63|937.13|947.63|937.13|947.58|937.08|4
1654375470000|2022-06-04 20:44:30|947.62|937.12|947.58|937.08|947.62|937.12|947.58|937.08|2
1654375490000|2022-06-04 20:44:50|947.62|937.12|947.59|937.09|947.63|937.13|947.58|937.08|8
1654375500000|2022-06-04 20:45:00|947.58|937.08|947.63|937.13|947.63|937.13|947.58|937.08|3
1654375520000|2022-06-04 20:45:20|947.62|937.12|947.58|937.08|947.62|937.12|947.58|937.08|4
1654375530000|2022-06-04 20:45:30|947.59|937.09|947.63|937.13|947.67|937.17|947.59|937.09|7
1654375540000|2022-06-04 20:45:40|947.64|937.14|947.64|937.14|947.68|937.18|947.64|937.14|4
1654375560000|2022-06-04 20:46:00|947.67|937.17|947.63|937.13|947.67|937.17|947.63|937.13|2
1654375570000|2022-06-04 20:46:10|947.58|937.08|947.6|937.1|947.62|937.12|947.58|937.08|4
1654375580000|2022-06-04 20:46:20|947.61|937.11|947.74|937.24|947.74|937.24|947.6|937.1|8
1654375590000|2022-06-04 20:46:30|947.75|937.25|947.86|937.36|947.86|937.36|947.38|936.88|14
1654375600000|2022-06-04 20:46:40|947.81|937.31|947.84|937.34|947.86|937.36|947.81|937.31|4
1654375610000|2022-06-04 20:46:50|947.77|937.27|947.7|937.2|947.77|937.27|947.7|937.2|4
1654375620000|2022-06-04 20:47:00|947.74|937.24|947.75|937.25|947.75|937.25|947.74|937.24|2
1654375630000|2022-06-04 20:47:10|947.74|937.24|947.71|937.21|947.74|937.24|947.71|937.21|2
1654375640000|2022-06-04 20:47:20|947.7|937.2|947.71|937.21|947.71|937.21|947.7|937.2|10
1654375650000|2022-06-04 20:47:30|947.7|937.2|947.71|937.21|947.71|937.21|947.7|937.2|10
1654375660000|2022-06-04 20:47:40|947.67|937.17|947.71|937.21|947.71|937.21|947.62|937.12|6
1654375670000|2022-06-04 20:47:50|947.64|937.14|947.12|936.62|947.64|937.14|947.07|936.57|16
1654375680000|2022-06-04 20:48:00|947.16|936.66|947.31|936.81|947.34|936.84|947.09|936.59|12
1654375690000|2022-06-04 20:48:10|947.27|936.77|947.27|936.77|947.3|936.8|947.25|936.75|5
1654375700000|2022-06-04 20:48:20|947.26|936.76|947.07|936.57|947.29|936.79|947.07|936.57|8
1654375710000|2022-06-04 20:48:30|947.08|936.58|946.92|936.42|947.13|936.63|946.92|936.42|13
1654375720000|2022-06-04 20:48:40|946.91|936.41|946.87|936.37|946.92|936.42|946.85|936.35|8
1654375730000|2022-06-04 20:48:50|946.85|936.35|946.85|936.35|946.86|936.36|946.85|936.35|5
1654375740000|2022-06-04 20:49:00|946.9|936.4|946.72|936.22|946.9|936.4|946.72|936.22|12
1654375750000|2022-06-04 20:49:10|946.76|936.26|946.96|936.46|947.09|936.59|946.76|936.26|14
1654375760000|2022-06-04 20:49:20|947.01|936.51|947|936.5|947.01|936.51|946.96|936.46|9
1654375770000|2022-06-04 20:49:30|947.01|936.51|946.62|936.12|947.01|936.51|946.62|936.12|3
1654375780000|2022-06-04 20:49:40|946.64|936.14|947|936.5|947|936.5|946.64|936.14|4
1654375790000|2022-06-04 20:49:50|947.02|936.52|946.82|936.32|947.02|936.52|946.81|936.31|8
1654375800000|2022-06-04 20:50:00|946.81|936.31|946.74|936.24|946.9|936.4|946.74|936.24|11
1654375810000|2022-06-04 20:50:10|946.75|936.25|946.6|936.1|946.75|936.25|946.6|936.1|13
1654375820000|2022-06-04 20:50:20|946.39|935.89|945.76|935.26|946.39|935.89|945.72|935.22|21
1654375830000|2022-06-04 20:50:30|945.77|935.27|945.68|935.18|945.77|935.27|945.68|935.18|3
1654375840000|2022-06-04 20:50:40|945.81|935.31|945.86|935.36|945.88|935.38|945.81|935.31|6
1654375850000|2022-06-04 20:50:50|945.88|935.38|945.87|935.37|945.88|935.38|945.86|935.36|4
1654375860000|2022-06-04 20:51:00|945.86|935.36|945.77|935.27|945.86|935.36|945.77|935.27|3
1654375870000|2022-06-04 20:51:10|945.78|935.28|945.66|935.16|945.78|935.28|945.66|935.16|6
1654375880000|2022-06-04 20:51:20|945.7|935.2|945.42|934.92|945.7|935.2|945.38|934.88|8
1654375890000|2022-06-04 20:51:30|945.41|934.91|945.28|934.78|945.41|934.91|945.28|934.78|4
1654375900000|2022-06-04 20:51:40|945.27|934.77|945.17|934.67|945.28|934.78|945.17|934.67|5
1654375910000|2022-06-04 20:51:50|945.13|934.63|945.02|934.52|945.15|934.65|945.02|934.52|5
1654375920000|2022-06-04 20:52:00|945|934.5|944.97|934.47|945.01|934.51|944.97|934.47|4
1654375930000|2022-06-04 20:52:10|944.98|934.48|945.02|934.52|945.02|934.52|944.94|934.44|4
1654375940000|2022-06-04 20:52:20|944.98|934.48|945.15|934.65|945.19|934.69|944.98|934.48|11
1654375950000|2022-06-04 20:52:30|945.16|934.66|945.53|935.03|945.53|935.03|944.98|934.48|11
1654375960000|2022-06-04 20:52:40|945.56|935.06|945.59|935.09|945.59|935.09|945.54|935.04|11
1654375980000|2022-06-04 20:53:00|945.57|935.07|945.54|935.04|945.58|935.08|945.54|935.04|5
1654375990000|2022-06-04 20:53:10|945.53|935.03|945.43|934.93|945.54|935.04|945.42|934.92|6
1654376000000|2022-06-04 20:53:20|945.53|935.03|945.52|935.02|945.53|935.03|945.52|935.02|2
1654376010000|2022-06-04 20:53:30|945.51|935.01|945.51|935.01|945.52|935.02|945.5|935|5
1654376020000|2022-06-04 20:53:40|945.52|935.02|945.52|935.02|945.54|935.04|945.49|934.99|7
1654376030000|2022-06-04 20:53:50|945.44|934.94|945.44|934.94|945.44|934.94|945.44|934.94|1
1654376040000|2022-06-04 20:54:00|945.52|935.02|945.5|935|945.53|935.03|945.49|934.99|4
1654376050000|2022-06-04 20:54:10|945.23|934.73|947.02|936.52|947.02|936.52|945.23|934.73|20
1654376060000|2022-06-04 20:54:20|947.16|936.66|947.3|936.8|947.3|936.8|947.02|936.52|17
1654376070000|2022-06-04 20:54:30|947.24|936.74|947.24|936.74|947.3|936.8|947.24|936.74|5
1654376080000|2022-06-04 20:54:40|947.23|936.73|947.18|936.68|947.23|936.73|947.18|936.68|4
1654376090000|2022-06-04 20:54:50|947.24|936.74|947.22|936.72|947.24|936.74|947.15|936.65|7
1654376100000|2022-06-04 20:55:00|947.21|936.71|947.11|936.61|947.21|936.71|946.81|936.31|15
1654376110000|2022-06-04 20:55:10|947.14|936.64|947.72|937.22|947.81|937.31|947.07|936.57|24
1654376120000|2022-06-04 20:55:20|947.74|937.24|947.66|937.16|947.74|937.24|947.64|937.14|6
1654376130000|2022-06-04 20:55:30|947.67|937.17|947.65|937.15|947.78|937.28|947.65|937.15|6
1654376150000|2022-06-04 20:55:50|947.64|937.14|947.63|937.13|947.68|937.18|947.62|937.12|6
1654376160000|2022-06-04 20:56:00|947.59|937.09|947.04|936.54|947.59|937.09|946.99|936.49|13
1654376170000|2022-06-04 20:56:10|947.03|936.53|946.83|936.33|947.03|936.53|946.82|936.32|5
1654376180000|2022-06-04 20:56:20|946.86|936.36|946.96|936.46|946.96|936.46|946.86|936.36|4
1654376190000|2022-06-04 20:56:30|946.94|936.44|946.95|936.45|946.95|936.45|946.94|936.44|4
1654376200000|2022-06-04 20:56:40|946.94|936.44|946.92|936.42|946.94|936.44|946.92|936.42|2
1654376210000|2022-06-04 20:56:50|946.99|936.49|947.6|937.1|947.6|937.1|946.99|936.49|11
1654376220000|2022-06-04 20:57:00|947.61|937.11|947.7|937.2|947.7|937.2|947.61|937.11|6
1654376230000|2022-06-04 20:57:10|947.73|937.23|947.87|937.37|947.87|937.37|947.7|937.2|8
1654376240000|2022-06-04 20:57:20|947.93|937.43|947.79|937.29|947.93|937.43|947.77|937.27|5
1654376250000|2022-06-04 20:57:30|947.78|937.28|947.72|937.22|947.79|937.29|947.72|937.22|4
1654376260000|2022-06-04 20:57:40|947.73|937.23|947.72|937.22|947.73|937.23|947.72|937.22|2
1654376270000|2022-06-04 20:57:50|947.73|937.23|947.73|937.23|947.73|937.23|947.73|937.23|1
1654376280000|2022-06-04 20:58:00|947.77|937.27|947.98|937.48|948|937.5|947.77|937.27|6
1654376300000|2022-06-04 20:58:20|948.09|937.59|948.39|937.89|948.39|937.89|948.09|937.59|9
1654376310000|2022-06-04 20:58:30|948.4|937.9|948.69|938.19|948.71|938.21|948.4|937.9|14
1654376320000|2022-06-04 20:58:40|948.72|938.22|948.93|938.43|948.93|938.43|948.72|938.22|18
1654376330000|2022-06-04 20:58:50|948.89|938.39|948.85|938.35|948.89|938.39|948.85|938.35|2
1654376340000|2022-06-04 20:59:00|948.83|938.33|948.88|938.38|948.88|938.38|948.82|938.32|5
1654376350000|2022-06-04 20:59:10|948.74|938.24|948.78|938.28|948.85|938.35|948.7|938.2|13
1654376360000|2022-06-04 20:59:20|948.83|938.33|948.87|938.37|949.02|938.52|948.83|938.33|11
1654376370000|2022-06-04 20:59:30|948.84|938.34|948.88|938.38|948.88|938.38|948.75|938.25|8
1654376380000|2022-06-04 20:59:40|948.9|938.4|948.88|938.38|948.9|938.4|948.78|938.28|7
1654376390000|2022-06-04 20:59:50|948.87|938.37|948.88|938.38|948.88|938.38|948.87|938.37|2
1654376400000|2022-06-04 21:00:00|948.92|938.42|949.19|938.69|949.19|938.69|948.92|938.42|10
1654376410000|2022-06-04 21:00:10|949.23|938.73|949.24|938.74|949.39|938.89|949|938.5|15
1654376420000|2022-06-04 21:00:20|949.19|938.69|949.1|938.6|949.4|938.9|949.04|938.54|10
1654376430000|2022-06-04 21:00:30|949.15|938.65|949.23|938.73|949.23|938.73|949.14|938.64|3
1654376440000|2022-06-04 21:00:40|949.26|938.76|949.4|938.9|949.4|938.9|949.26|938.76|5
1654376450000|2022-06-04 21:00:50|949.31|938.81|949.35|938.85|949.35|938.85|949.31|938.81|2
1654376460000|2022-06-04 21:01:00|949.44|938.94|948.71|938.21|949.44|938.94|948.71|938.21|16
1654376470000|2022-06-04 21:01:10|948.7|938.2|949.09|938.59|949.09|938.59|948.69|938.19|18
1654376480000|2022-06-04 21:01:20|949.21|938.71|949.49|938.99|949.92|939.42|949.17|938.67|22
1654376490000|2022-06-04 21:01:30|949.48|938.98|949.83|939.33|949.85|939.35|949.47|938.97|10
1654376500000|2022-06-04 21:01:40|949.79|939.29|949.74|939.24|949.79|939.29|949.71|939.21|12
1654376510000|2022-06-04 21:01:50|949.72|939.22|949.38|938.88|949.72|939.22|949.38|938.88|10
1654376520000|2022-06-04 21:02:00|949.35|938.85|948.97|938.47|949.38|938.88|948.76|938.26|22
1654376530000|2022-06-04 21:02:10|948.98|938.48|949.07|938.57|949.07|938.57|948.98|938.48|4
1654376540000|2022-06-04 21:02:20|948.93|938.43|949.16|938.66|949.16|938.66|948.87|938.37|9
1654376560000|2022-06-04 21:02:40|949.13|938.63|948.86|938.36|949.13|938.63|948.86|938.36|6
1654376570000|2022-06-04 21:02:50|948.82|938.32|948.94|938.44|949.03|938.53|948.82|938.32|6
1654376580000|2022-06-04 21:03:00|948.88|938.38|948.86|938.36|948.88|938.38|948.86|938.36|5
1654376590000|2022-06-04 21:03:10|948.9|938.4|948.9|938.4|949.04|938.54|948.9|938.4|9
1654376600000|2022-06-04 21:03:20|948.89|938.39|948.86|938.36|948.93|938.43|948.56|938.06|6
1654376610000|2022-06-04 21:03:30|948.84|938.34|948.71|938.21|948.84|938.34|948.71|938.21|11
1654376620000|2022-06-04 21:03:40|948.75|938.25|948.66|938.16|948.76|938.26|948.66|938.16|15
1654376630000|2022-06-04 21:03:50|948.7|938.2|948.71|938.21|948.78|938.28|948.58|938.08|19
1654376640000|2022-06-04 21:04:00|948.7|938.2|948.66|938.16|948.74|938.24|948.66|938.16|15
1654376650000|2022-06-04 21:04:10|948.7|938.2|948.69|938.19|948.7|938.2|948.67|938.17|6
1654376660000|2022-06-04 21:04:20|948.91|938.41|948.78|938.28|948.92|938.42|948.78|938.28|4
1654376670000|2022-06-04 21:04:30|948.77|938.27|948.71|938.21|948.82|938.32|948.71|938.21|11
1654376680000|2022-06-04 21:04:40|948.72|938.22|948.14|937.64|948.79|938.29|948.14|937.64|19
1654376690000|2022-06-04 21:04:50|948.13|937.63|948.72|938.22|948.72|938.22|948.12|937.62|9
1654376710000|2022-06-04 21:05:10|948.68|938.18|948.78|938.28|948.84|938.34|948.68|938.18|8
1654376720000|2022-06-04 21:05:20|948.81|938.31|948.8|938.3|948.81|938.31|948.8|938.3|2
1654376740000|2022-06-04 21:05:40|948.79|938.29|948.7|938.2|948.79|938.29|948.7|938.2|7
1654376750000|2022-06-04 21:05:50|948.63|938.13|948.15|937.65|948.63|938.13|948.09|937.59|10
1654376760000|2022-06-04 21:06:00|948.14|937.64|947.72|937.22|948.14|937.64|947.69|937.19|16
1654376770000|2022-06-04 21:06:10|947.76|937.26|947.66|937.16|947.8|937.3|947.66|937.16|7
1654376780000|2022-06-04 21:06:20|947.74|937.24|947.71|937.21|947.79|937.29|947.66|937.16|9
1654376790000|2022-06-04 21:06:30|947.73|937.23|947.73|937.23|947.73|937.23|947.73|937.23|1
1654376800000|2022-06-04 21:06:40|947.89|937.39|947.82|937.32|947.91|937.41|947.8|937.3|10
1654376810000|2022-06-04 21:06:50|947.83|937.33|947.83|937.33|947.83|937.33|947.83|937.33|1
1654376820000|2022-06-04 21:07:00|947.82|937.32|948.22|937.72|948.23|937.73|947.82|937.32|4
1654376830000|2022-06-04 21:07:10|948.16|937.66|948.15|937.65|948.16|937.66|948.15|937.65|2
1654376850000|2022-06-04 21:07:30|948.14|937.64|948.13|937.63|948.14|937.64|948.13|937.63|2
1654376860000|2022-06-04 21:07:40|948.14|937.64|948.12|937.62|948.18|937.68|948.11|937.61|8
1654376880000|2022-06-04 21:08:00|948.13|937.63|948.05|937.55|948.13|937.63|948.05|937.55|4
1654376890000|2022-06-04 21:08:10|948.04|937.54|948.06|937.56|948.11|937.61|948.04|937.54|7
1654376900000|2022-06-04 21:08:20|948.05|937.55|948.04|937.54|948.05|937.55|948.04|937.54|2
1654376910000|2022-06-04 21:08:30|948.03|937.53|948.1|937.6|948.1|937.6|948.03|937.53|3
1654376920000|2022-06-04 21:08:40|948.11|937.61|948.2|937.7|948.2|937.7|948.11|937.61|5
1654376930000|2022-06-04 21:08:50|948.21|937.71|948.22|937.72|948.22|937.72|948.2|937.7|5
1654376940000|2022-06-04 21:09:00|948.29|937.79|948.43|937.93|948.43|937.93|948.11|937.61|9
1654376950000|2022-06-04 21:09:10|948.42|937.92|948.45|937.95|948.66|938.16|948.4|937.9|13
1654376960000|2022-06-04 21:09:20|948.43|937.93|948.42|937.92|948.47|937.97|948.41|937.91|13
1654376970000|2022-06-04 21:09:30|948.41|937.91|948.25|937.75|948.43|937.93|948.25|937.75|14
1654376980000|2022-06-04 21:09:40|948.16|937.66|947.99|937.49|948.21|937.71|947.99|937.49|20
1654376990000|2022-06-04 21:09:50|948.01|937.51|947.99|937.49|948.01|937.51|947.99|937.49|4
1654377000000|2022-06-04 21:10:00|948|937.5|947.85|937.35|948.04|937.54|947.85|937.35|18
1654377010000|2022-06-04 21:10:10|947.84|937.34|947.86|937.36|947.87|937.37|947.78|937.28|10
1654377020000|2022-06-04 21:10:20|947.91|937.41|947.5|937|947.93|937.43|947.49|936.99|11
1654377030000|2022-06-04 21:10:30|947.57|937.07|947.46|936.96|947.61|937.11|947.46|936.96|13
1654377040000|2022-06-04 21:10:40|947.47|936.97|947.44|936.94|947.48|936.98|947.42|936.92|5
1654377050000|2022-06-04 21:10:50|947.33|936.83|947.44|936.94|947.47|936.97|947.33|936.83|10
1654377060000|2022-06-04 21:11:00|947.43|936.93|947.44|936.94|947.44|936.94|947.43|936.93|2
1654377070000|2022-06-04 21:11:10|947.43|936.93|947.43|936.93|947.43|936.93|947.43|936.93|1
1654377080000|2022-06-04 21:11:20|947.34|936.84|947.33|936.83|947.4|936.9|947.32|936.82|6
1654377090000|2022-06-04 21:11:30|947.34|936.84|947.42|936.92|947.42|936.92|947.34|936.84|4
1654377100000|2022-06-04 21:11:40|947.43|936.93|947.43|936.93|947.43|936.93|947.43|936.93|1
1654377110000|2022-06-04 21:11:50|947.41|936.91|947.3|936.8|947.41|936.91|947.3|936.8|4
1654377120000|2022-06-04 21:12:00|947.35|936.85|947.34|936.84|947.35|936.85|947.34|936.84|2
1654377130000|2022-06-04 21:12:10|947.41|936.91|947.35|936.85|947.42|936.92|947.35|936.85|6
1654377140000|2022-06-04 21:12:20|947.36|936.86|947.36|936.86|947.36|936.86|947.35|936.85|3
1654377150000|2022-06-04 21:12:30|947.34|936.84|947.36|936.86|947.36|936.86|947.34|936.84|2
1654377160000|2022-06-04 21:12:40|947|936.5|947.27|936.77|947.36|936.86|947|936.5|3
1654377170000|2022-06-04 21:12:50|947.3|936.8|947.25|936.75|947.3|936.8|947.25|936.75|2
1654377180000|2022-06-04 21:13:00|947.24|936.74|947.24|936.74|947.25|936.75|947.24|936.74|3
1654377190000|2022-06-04 21:13:10|947.23|936.73|947.27|936.77|947.29|936.79|947.23|936.73|8
1654377200000|2022-06-04 21:13:20|947.22|936.72|947.22|936.72|947.22|936.72|947.22|936.72|1
1654377210000|2022-06-04 21:13:30|947.3|936.8|947.19|936.69|947.3|936.8|947.08|936.58|8
1654377220000|2022-06-04 21:13:40|947.15|936.65|947.12|936.62|947.18|936.68|947.11|936.61|9
1654377230000|2022-06-04 21:13:50|947.1|936.6|947.25|936.75|947.25|936.75|947.1|936.6|8
1654377240000|2022-06-04 21:14:00|947.16|936.66|947.11|936.61|947.28|936.78|946.79|936.29|19
1654377250000|2022-06-04 21:14:10|947.12|936.62|947.17|936.67|947.21|936.71|947.12|936.62|4
1654377260000|2022-06-04 21:14:20|947.18|936.68|947.2|936.7|947.21|936.71|947.07|936.57|7
1654377270000|2022-06-04 21:14:30|947.11|936.61|947.04|936.54|947.11|936.61|947|936.5|9
1654377280000|2022-06-04 21:14:40|947.05|936.55|947.05|936.55|947.19|936.69|947.05|936.55|12
1654377290000|2022-06-04 21:14:50|947.13|936.63|947.01|936.51|947.13|936.63|947.01|936.51|5
1654377300000|2022-06-04 21:15:00|947.08|936.58|947.2|936.7|947.21|936.71|947.08|936.58|12
1654377310000|2022-06-04 21:15:10|947.15|936.65|947.15|936.65|947.15|936.65|947.15|936.65|1
1654377320000|2022-06-04 21:15:20|947.06|936.56|947.11|936.61|947.12|936.62|947.04|936.54|7
1654377330000|2022-06-04 21:15:30|947.12|936.62|947.11|936.61|947.12|936.62|947.1|936.6|4
1654377340000|2022-06-04 21:15:40|947.12|936.62|947.23|936.73|947.23|936.73|947.08|936.58|5
1654377350000|2022-06-04 21:15:50|947.22|936.72|947.02|936.52|947.22|936.72|947.02|936.52|5
1654377360000|2022-06-04 21:16:00|947.03|936.53|946.67|936.17|947.1|936.6|946.57|936.07|11
1654377370000|2022-06-04 21:16:10|946.69|936.19|946.64|936.14|946.76|936.26|946.61|936.11|13
1654377380000|2022-06-04 21:16:20|946.65|936.15|946.63|936.13|946.65|936.15|946.63|936.13|3
1654377390000|2022-06-04 21:16:30|946.68|936.18|946.55|936.05|946.74|936.24|946.55|936.05|6
1654377400000|2022-06-04 21:16:40|946.56|936.06|946.06|935.56|946.65|936.15|946.03|935.53|18
1654377410000|2022-06-04 21:16:50|946.48|935.98|946.34|935.84|946.49|935.99|946.33|935.83|8
1654377420000|2022-06-04 21:17:00|946.33|935.83|946.34|935.84|946.34|935.84|946.33|935.83|4
1654377430000|2022-06-04 21:17:10|946.33|935.83|946.25|935.75|946.34|935.84|946.2|935.7|10
1654377440000|2022-06-04 21:17:20|946.24|935.74|946.06|935.56|946.27|935.77|946.01|935.51|11
1654377450000|2022-06-04 21:17:30|946.05|935.55|945.86|935.36|946.05|935.55|945.86|935.36|9
1654377460000|2022-06-04 21:17:40|945.76|935.26|945.81|935.31|945.81|935.31|945.76|935.26|5
1654377470000|2022-06-04 21:17:50|945.8|935.3|945.74|935.24|945.8|935.3|945.74|935.24|3
1654377480000|2022-06-04 21:18:00|945.66|935.16|945.55|935.05|945.67|935.17|945.55|935.05|6
1654377490000|2022-06-04 21:18:10|945.52|935.02|945.36|934.86|945.52|935.02|945.36|934.86|10
1654377500000|2022-06-04 21:18:20|945.41|934.91|945.35|934.85|945.41|934.91|945.35|934.85|11
1654377510000|2022-06-04 21:18:30|945.3|934.8|945.37|934.87|945.37|934.87|945.3|934.8|6
1654377520000|2022-06-04 21:18:40|945.36|934.86|945.32|934.82|945.36|934.86|945.31|934.81|7
1654377530000|2022-06-04 21:18:50|945.3|934.8|945.32|934.82|945.32|934.82|945.29|934.79|4
1654377540000|2022-06-04 21:19:00|945.27|934.77|945.21|934.71|945.29|934.79|945.21|934.71|6
1654377550000|2022-06-04 21:19:10|945.27|934.77|945.35|934.85|945.35|934.85|945.25|934.75|4
1654377560000|2022-06-04 21:19:20|945.33|934.83|945.34|934.84|945.34|934.84|945.33|934.83|2
1654377570000|2022-06-04 21:19:30|945.33|934.83|945.32|934.82|945.34|934.84|945.22|934.72|11
1654377580000|2022-06-04 21:19:40|945.28|934.78|945.19|934.69|945.33|934.83|945.19|934.69|8
1654377590000|2022-06-04 21:19:50|945.23|934.73|945.24|934.74|945.24|934.74|944.85|934.35|8
1654377600000|2022-06-04 21:20:00|945.2|934.7|945.18|934.68|945.23|934.73|945.18|934.68|7
1654377610000|2022-06-04 21:20:10|945.22|934.72|945.2|934.7|945.22|934.72|945.13|934.63|4
1654377620000|2022-06-04 21:20:20|945.24|934.74|945.14|934.64|945.24|934.74|944.99|934.49|9
1654377630000|2022-06-04 21:20:30|945.15|934.65|945.06|934.56|945.15|934.65|945.06|934.56|4
1654377640000|2022-06-04 21:20:40|944.98|934.48|944.95|934.45|945.06|934.56|944.95|934.45|10
1654377650000|2022-06-04 21:20:50|944.94|934.44|944.95|934.45|944.95|934.45|944.94|934.44|2
1654377660000|2022-06-04 21:21:00|944.94|934.44|945.13|934.63|945.13|934.63|944.93|934.43|10
1654377670000|2022-06-04 21:21:10|945.14|934.64|945.15|934.65|945.15|934.65|945.14|934.64|2
1654377680000|2022-06-04 21:21:20|945.06|934.56|945.1|934.6|945.1|934.6|945.06|934.56|2
1654377690000|2022-06-04 21:21:30|945.05|934.55|945.32|934.82|945.32|934.82|945.05|934.55|7
1654377700000|2022-06-04 21:21:40|945.34|934.84|945.58|935.08|945.58|935.08|945.34|934.84|9
1654377710000|2022-06-04 21:21:50|945.55|935.05|946.03|935.53|946.04|935.54|945.55|935.05|12
1654377720000|2022-06-04 21:22:00|945.99|935.49|945.99|935.49|946|935.5|945.99|935.49|3
1654377730000|2022-06-04 21:22:10|946|935.5|945.99|935.49|946|935.5|945.99|935.49|2
1654377740000|2022-06-04 21:22:20|946|935.5|946.95|936.45|946.95|936.45|946|935.5|22
1654377750000|2022-06-04 21:22:30|946.94|936.44|947|936.5|947|936.5|946.94|936.44|4
1654377760000|2022-06-04 21:22:40|946.94|936.44|947.5|937|947.53|937.03|946.94|936.44|16
1654377770000|2022-06-04 21:22:50|947.53|937.03|947.95|937.45|948.05|937.55|947.5|937|19
1654377780000|2022-06-04 21:23:00|947.99|937.49|947.9|937.4|947.99|937.49|947.88|937.38|9
1654377790000|2022-06-04 21:23:10|947.89|937.39|947.86|937.36|947.91|937.41|947.81|937.31|12
1654377800000|2022-06-04 21:23:20|947.81|937.31|947.91|937.41|947.91|937.41|947.7|937.2|14
1654377810000|2022-06-04 21:23:30|947.9|937.4|948.05|937.55|948.09|937.59|947.9|937.4|8
1654377820000|2022-06-04 21:23:40|948.16|937.66|948.27|937.77|948.27|937.77|948.16|937.66|5
1654377830000|2022-06-04 21:23:50|948.31|937.81|949.03|938.53|949.1|938.6|948.31|937.81|22
1654377840000|2022-06-04 21:24:00|949.08|938.58|949.18|938.68|949.18|938.68|949.08|938.58|5
1654377850000|2022-06-04 21:24:10|949.19|938.69|949.14|938.64|949.23|938.73|949.13|938.63|4
1654377860000|2022-06-04 21:24:20|949.12|938.62|948.97|938.47|949.14|938.64|948.97|938.47|5
1654377870000|2022-06-04 21:24:30|949.1|938.6|949.15|938.65|949.15|938.65|949.1|938.6|5
1654377880000|2022-06-04 21:24:40|949.19|938.69|949.31|938.81|949.34|938.84|949.19|938.69|7
1654377890000|2022-06-04 21:24:50|949.3|938.8|949.45|938.95|949.45|938.95|949.3|938.8|3
1654377900000|2022-06-04 21:25:00|949.42|938.92|949.33|938.83|949.52|939.02|949.32|938.82|11
1654377910000|2022-06-04 21:25:10|949.36|938.86|948.96|938.46|949.36|938.86|948.95|938.45|11
1654377920000|2022-06-04 21:25:20|948.95|938.45|948.92|938.42|949.01|938.51|948.86|938.36|10
1654377930000|2022-06-04 21:25:30|948.91|938.41|948.91|938.41|948.91|938.41|948.91|938.41|1
1654377940000|2022-06-04 21:25:40|948.92|938.42|948.88|938.38|948.94|938.44|948.88|938.38|8
1654377950000|2022-06-04 21:25:50|948.93|938.43|948.92|938.42|948.93|938.43|948.92|938.42|8
1654377960000|2022-06-04 21:26:00|948.8|938.3|948.67|938.17|948.89|938.39|948.65|938.15|12
1654377970000|2022-06-04 21:26:10|948.66|938.16|948.66|938.16|948.67|938.17|948.66|938.16|7
1654377980000|2022-06-04 21:26:20|948.64|938.14|948.67|938.17|948.67|938.17|948.62|938.12|4
1654377990000|2022-06-04 21:26:30|948.66|938.16|948.61|938.11|948.66|938.16|948.61|938.11|4
1654378000000|2022-06-04 21:26:40|948.66|938.16|948.61|938.11|948.66|938.16|948.55|938.05|4
1654378010000|2022-06-04 21:26:50|948.6|938.1|948.51|938.01|948.6|938.1|948.45|937.95|9
1654378030000|2022-06-04 21:27:10|948.5|938|948.37|937.87|948.5|938|948.37|937.87|8
1654378040000|2022-06-04 21:27:20|948.38|937.88|948.36|937.86|948.38|937.88|948.36|937.86|3
1654378050000|2022-06-04 21:27:30|948.35|937.85|948.35|937.85|948.35|937.85|948.01|937.51|3
1654378060000|2022-06-04 21:27:40|948.36|937.86|948.34|937.84|948.36|937.86|948.34|937.84|5
1654378080000|2022-06-04 21:28:00|948.35|937.85|948.34|937.84|948.35|937.85|948.34|937.84|2
1654378090000|2022-06-04 21:28:10|948.33|937.83|947.76|937.26|948.33|937.83|947.68|937.18|19
1654378100000|2022-06-04 21:28:20|947.77|937.27|947.6|937.1|947.77|937.27|947.6|937.1|13
1654378110000|2022-06-04 21:28:30|947.66|937.16|947.66|937.16|947.66|937.16|947.6|937.1|4
1654378120000|2022-06-04 21:28:40|947.65|937.15|947.59|937.09|947.65|937.15|947.53|937.03|5
1654378130000|2022-06-04 21:28:50|947.58|937.08|947.4|936.9|947.58|937.08|947.4|936.9|5
1654378140000|2022-06-04 21:29:00|947.49|936.99|947.33|936.83|947.49|936.99|947.33|936.83|7
1654378150000|2022-06-04 21:29:10|947.39|936.89|947.19|936.69|947.39|936.89|947.19|936.69|6
1654378160000|2022-06-04 21:29:20|947.16|936.66|947.14|936.64|947.16|936.66|947.14|936.64|3
1654378170000|2022-06-04 21:29:30|947.13|936.63|947.13|936.63|947.13|936.63|947.13|936.63|1
1654378180000|2022-06-04 21:29:40|947.2|936.7|947.2|936.7|947.2|936.7|947.2|936.7|1
1654378200000|2022-06-04 21:30:00|947.21|936.71|947.74|937.24|947.79|937.29|947.21|936.71|21
1654378210000|2022-06-04 21:30:10|947.69|937.19|947.85|937.35|947.85|937.35|947.69|937.19|4
1654378220000|2022-06-04 21:30:20|947.84|937.34|947.77|937.27|947.9|937.4|947.7|937.2|19
1654378230000|2022-06-04 21:30:30|947.8|937.3|947.69|937.19|947.88|937.38|947.69|937.19|17
1654378240000|2022-06-04 21:30:40|947.66|937.16|947.67|937.17|947.67|937.17|947.66|937.16|4
1654378260000|2022-06-04 21:31:00|947.74|937.24|947.74|937.24|947.75|937.25|947.74|937.24|3
1654378270000|2022-06-04 21:31:10|947.73|937.23|947.73|937.23|947.73|937.23|947.73|937.23|1
1654378300000|2022-06-04 21:31:40|947.66|937.16|947.73|937.23|947.73|937.23|947.65|937.15|5
1654378310000|2022-06-04 21:31:50|947.72|937.22|947.7|937.2|947.73|937.23|947.7|937.2|3
1654378320000|2022-06-04 21:32:00|947.73|937.23|947.55|937.05|947.73|937.23|947.54|937.04|9
1654378330000|2022-06-04 21:32:10|947.56|937.06|947.56|937.06|947.56|937.06|947.56|937.06|1
1654378350000|2022-06-04 21:32:30|947.54|937.04|947.53|937.03|947.54|937.04|947.53|937.03|2
1654378370000|2022-06-04 21:32:50|947.54|937.04|947.64|937.14|947.66|937.16|947.54|937.04|5
1654378380000|2022-06-04 21:33:00|947.71|937.21|947.7|937.2|947.72|937.22|947.7|937.2|3
1654378390000|2022-06-04 21:33:10|947.75|937.25|947.75|937.25|947.75|937.25|947.75|937.25|1
1654378400000|2022-06-04 21:33:20|947.78|937.28|947.69|937.19|947.78|937.28|947.69|937.19|4
1654378410000|2022-06-04 21:33:30|947.77|937.27|947.74|937.24|947.77|937.27|947.73|937.23|3
1654378430000|2022-06-04 21:33:50|947.73|937.23|947.73|937.23|947.76|937.26|947.7|937.2|12
1654378440000|2022-06-04 21:34:00|947.62|937.12|947.75|937.25|947.75|937.25|947.62|937.12|6
1654378450000|2022-06-04 21:34:10|947.74|937.24|947.89|937.39|947.89|937.39|947.74|937.24|7
1654378460000|2022-06-04 21:34:20|947.95|937.45|947.9|937.4|947.96|937.46|947.9|937.4|5
1654378470000|2022-06-04 21:34:30|947.91|937.41|947.9|937.4|947.91|937.41|947.9|937.4|2
1654378480000|2022-06-04 21:34:40|947.89|937.39|947.89|937.39|948.04|937.54|947.89|937.39|7
1654378500000|2022-06-04 21:35:00|947.94|937.44|947.94|937.44|947.94|937.44|947.94|937.44|1
1654378510000|2022-06-04 21:35:10|947.98|937.48|947.98|937.48|947.98|937.48|947.98|937.48|1
1654378520000|2022-06-04 21:35:20|948.02|937.52|948.03|937.53|948.03|937.53|948.02|937.52|2
1654378530000|2022-06-04 21:35:30|948.05|937.55|948.1|937.6|948.1|937.6|948.05|937.55|2
1654378540000|2022-06-04 21:35:40|948.12|937.62|948.12|937.62|948.12|937.62|948.12|937.62|1
1654378550000|2022-06-04 21:35:50|948.15|937.65|948.27|937.77|948.27|937.77|948.15|937.65|4
1654378560000|2022-06-04 21:36:00|948.32|937.82|948.32|937.82|948.32|937.82|947.96|937.46|3
1654378570000|2022-06-04 21:36:10|948.28|937.78|948.32|937.82|948.32|937.82|948.28|937.78|4
1654378580000|2022-06-04 21:36:20|948.44|937.94|948.48|937.98|948.48|937.98|948.44|937.94|5
1654378590000|2022-06-04 21:36:30|948.55|938.05|948.55|938.05|948.55|938.05|948.55|938.05|1
1654378600000|2022-06-04 21:36:40|948.53|938.03|948.51|938.01|948.53|938.03|948.51|938.01|2
1654378610000|2022-06-04 21:36:50|948.5|938|949.38|938.88|949.41|938.91|948.5|938|16
1654378620000|2022-06-04 21:37:00|949.41|938.91|949.45|938.95|949.45|938.95|949.38|938.88|8
1654378630000|2022-06-04 21:37:10|949.51|939.01|949.53|939.03|949.53|939.03|949.49|938.99|6
1654378640000|2022-06-04 21:37:20|949.56|939.06|949.56|939.06|949.56|939.06|949.56|939.06|1
1654378650000|2022-06-04 21:37:30|949.5|939|949.5|939|949.5|939|949.5|939|1
1654378660000|2022-06-04 21:37:40|949.47|938.97|949.46|938.96|949.48|938.98|949.46|938.96|3
1654378670000|2022-06-04 21:37:50|949.42|938.92|949.42|938.92|949.46|938.96|949.42|938.92|14
1654378680000|2022-06-04 21:38:00|949.45|938.95|949.42|938.92|949.46|938.96|949.42|938.92|14
1654378700000|2022-06-04 21:38:20|949.45|938.95|949.46|938.96|949.46|938.96|949.45|938.95|2
1654378710000|2022-06-04 21:38:30|949.47|938.97|949.5|939|949.52|939.02|949.46|938.96|7
1654378720000|2022-06-04 21:38:40|949.54|939.04|949.47|938.97|949.54|939.04|949.46|938.96|10
1654378730000|2022-06-04 21:38:50|949.46|938.96|949.43|938.93|949.48|938.98|949.43|938.93|9
1654378740000|2022-06-04 21:39:00|949.46|938.96|949.46|938.96|949.46|938.96|949.46|938.96|1
1654378750000|2022-06-04 21:39:10|949.55|939.05|949.6|939.1|949.6|939.1|949.55|939.05|7
1654378760000|2022-06-04 21:39:20|949.56|939.06|949.6|939.1|949.6|939.1|949.56|939.06|2
1654378770000|2022-06-04 21:39:30|949.59|939.09|949.61|939.11|949.61|939.11|949.59|939.09|3
1654378780000|2022-06-04 21:39:40|949.6|939.1|949.79|939.29|949.87|939.37|949.6|939.1|18
1654378790000|2022-06-04 21:39:50|949.87|939.37|949.8|939.3|949.87|939.37|949.75|939.25|5
1654378800000|2022-06-04 21:40:00|949.83|939.33|949.79|939.29|949.83|939.33|949.79|939.29|11
1654378840000|2022-06-04 21:40:40|949.65|939.15|949.74|939.24|949.78|939.28|949.65|939.15|10
1654378850000|2022-06-04 21:40:50|949.78|939.28|949.83|939.33|949.84|939.34|949.7|939.2|12
1654378860000|2022-06-04 21:41:00|949.77|939.27|949.78|939.28|949.82|939.32|949.77|939.27|7
1654378870000|2022-06-04 21:41:10|949.75|939.25|949.77|939.27|949.79|939.29|949.75|939.25|5
1654378880000|2022-06-04 21:41:20|949.79|939.29|949.84|939.34|949.84|939.34|949.79|939.29|2
1654378890000|2022-06-04 21:41:30|949.8|939.3|949.81|939.31|949.85|939.35|949.8|939.3|9
1654378900000|2022-06-04 21:41:40|949.85|939.35|949.82|939.32|949.85|939.35|949.77|939.27|14
1654378910000|2022-06-04 21:41:50|949.81|939.31|949.77|939.27|949.82|939.32|949.71|939.21|17
1654378920000|2022-06-04 21:42:00|949.78|939.28|949.85|939.35|949.85|939.35|949.77|939.27|9
1654378930000|2022-06-04 21:42:10|949.81|939.31|949.81|939.31|949.85|939.35|949.79|939.29|6
1654378940000|2022-06-04 21:42:20|949.82|939.32|949.54|939.04|949.85|939.35|949.46|938.96|13
1654378950000|2022-06-04 21:42:30|949.5|939|949.64|939.14|949.68|939.18|949.5|939|11
1654378960000|2022-06-04 21:42:40|949.66|939.16|949.82|939.32|949.82|939.32|949.61|939.11|9
1654378970000|2022-06-04 21:42:50|949.83|939.33|949.82|939.32|949.84|939.34|949.8|939.3|10
1654378980000|2022-06-04 21:43:00|949.8|939.3|950.41|939.91|950.43|939.93|949.79|939.29|13
1654378990000|2022-06-04 21:43:10|950.55|940.05|951.58|941.08|951.58|941.08|950.55|940.05|32
1654379000000|2022-06-04 21:43:20|951.59|941.09|952.18|941.68|952.21|941.71|951.59|941.09|24
1654379010000|2022-06-04 21:43:30|952.06|941.56|951.72|941.22|952.08|941.58|951.72|941.22|25
1654379020000|2022-06-04 21:43:40|951.75|941.25|951.66|941.16|951.77|941.27|951.63|941.13|14
1654379030000|2022-06-04 21:43:50|951.7|941.2|951.74|941.24|951.78|941.28|951.66|941.16|17
1654379040000|2022-06-04 21:44:00|951.73|941.23|952.02|941.52|952.03|941.53|951.7|941.2|15
1654379050000|2022-06-04 21:44:10|952.06|941.56|952.3|941.8|952.3|941.8|952.03|941.53|13
1654379060000|2022-06-04 21:44:20|952.26|941.76|952.35|941.85|952.35|941.85|952.26|941.76|10
1654379070000|2022-06-04 21:44:30|952.31|941.81|952.26|941.76|952.31|941.81|952.26|941.76|2
1654379080000|2022-06-04 21:44:40|952.3|941.8|952.22|941.72|952.31|941.81|952.18|941.68|12
1654379090000|2022-06-04 21:44:50|952.18|941.68|952.22|941.72|952.22|941.72|952.16|941.66|8
1654379100000|2022-06-04 21:45:00|952.34|941.84|952.23|941.73|952.35|941.85|952.18|941.68|8
1654379110000|2022-06-04 21:45:10|952.19|941.69|952.18|941.68|952.19|941.69|952.18|941.68|2
1654379120000|2022-06-04 21:45:20|952.14|941.64|952.14|941.64|952.14|941.64|952.14|941.64|1
1654379130000|2022-06-04 21:45:30|952.02|941.52|951.73|941.23|952.04|941.54|951.73|941.23|21
1654379140000|2022-06-04 21:45:40|951.78|941.28|951.76|941.26|951.78|941.28|951.68|941.18|10
1654379150000|2022-06-04 21:45:50|951.74|941.24|951.51|941.01|951.76|941.26|951.51|941.01|10
1654379160000|2022-06-04 21:46:00|951.5|941|951.56|941.06|951.56|941.06|951.5|941|7
1654379170000|2022-06-04 21:46:10|951.57|941.07|951.46|940.96|951.6|941.1|951.43|940.93|13
1654379180000|2022-06-04 21:46:20|951.44|940.94|951.36|940.86|951.46|940.96|951.36|940.86|8
1654379190000|2022-06-04 21:46:30|951.39|940.89|951.31|940.81|951.44|940.94|951.31|940.81|8
1654379200000|2022-06-04 21:46:40|951.3|940.8|951.09|940.59|951.3|940.8|951.09|940.59|15
1654379210000|2022-06-04 21:46:50|951.1|940.6|950.7|940.2|951.11|940.61|950.7|940.2|19
1654379220000|2022-06-04 21:47:00|950.69|940.19|950.63|940.13|950.73|940.23|950.55|940.05|22
1654379230000|2022-06-04 21:47:10|950.62|940.12|950.02|939.52|950.66|940.16|950.02|939.52|22
1654379240000|2022-06-04 21:47:20|950.01|939.51|949.99|939.49|950.13|939.63|949.99|939.49|11
1654379250000|2022-06-04 21:47:30|949.92|939.42|949.89|939.39|950.09|939.59|949.89|939.39|14
1654379260000|2022-06-04 21:47:40|949.88|939.38|949.88|939.38|949.96|939.46|949.88|939.38|8
1654379270000|2022-06-04 21:47:50|949.87|939.37|949.71|939.21|950.01|939.51|949.67|939.17|18
1654379280000|2022-06-04 21:48:00|949.67|939.17|949.71|939.21|949.81|939.31|949.67|939.17|15
1654379290000|2022-06-04 21:48:10|949.52|939.02|948.93|938.43|949.52|939.02|948.93|938.43|22
1654379300000|2022-06-04 21:48:20|948.92|938.42|948.88|938.38|948.98|938.48|948.83|938.33|18
1654379310000|2022-06-04 21:48:30|948.97|938.47|948.8|938.3|948.97|938.47|948.69|938.19|14
1654379320000|2022-06-04 21:48:40|948.72|938.22|948.37|937.87|948.72|938.22|948.16|937.66|10
1654379330000|2022-06-04 21:48:50|948.35|937.85|948.18|937.68|948.35|937.85|948.18|937.68|4
1654379340000|2022-06-04 21:49:00|948.19|937.69|947.96|937.46|948.19|937.69|947.96|937.46|16
1654379350000|2022-06-04 21:49:10|947.95|937.45|948.04|937.54|948.06|937.56|947.95|937.45|15
1654379360000|2022-06-04 21:49:20|948.16|937.66|948.02|937.52|948.16|937.66|947.94|937.44|16
1654379370000|2022-06-04 21:49:30|948.01|937.51|947.79|937.29|948.02|937.52|947.78|937.28|11
1654379380000|2022-06-04 21:49:40|947.81|937.31|948|937.5|948|937.5|947.77|937.27|8
1654379390000|2022-06-04 21:49:50|948.03|937.53|948.4|937.9|948.43|937.93|948.03|937.53|17
1654379400000|2022-06-04 21:50:00|948.39|937.89|948.4|937.9|948.53|938.03|948.39|937.89|8
1654379410000|2022-06-04 21:50:10|948.33|937.83|948.33|937.83|948.4|937.9|948.24|937.74|9
1654379420000|2022-06-04 21:50:20|948.23|937.73|948.21|937.71|948.32|937.82|948.09|937.59|17
1654379430000|2022-06-04 21:50:30|948.26|937.76|948.07|937.57|948.26|937.76|947.9|937.4|20
1654379440000|2022-06-04 21:50:40|948.06|937.56|948.1|937.6|948.11|937.61|948.06|937.56|9
1654379450000|2022-06-04 21:50:50|948.07|937.57|948.07|937.57|948.1|937.6|948.06|937.56|5
1654379460000|2022-06-04 21:51:00|948.1|937.6|948.06|937.56|948.1|937.6|948.05|937.55|6
1654379470000|2022-06-04 21:51:10|948.07|937.57|948.06|937.56|948.07|937.57|948.05|937.55|4
1654379480000|2022-06-04 21:51:20|948.05|937.55|948.04|937.54|948.09|937.59|948.04|937.54|5
1654379490000|2022-06-04 21:51:30|948.01|937.51|947.87|937.37|948.01|937.51|947.83|937.33|12
1654379500000|2022-06-04 21:51:40|947.95|937.45|947.83|937.33|947.96|937.46|947.83|937.33|10
1654379510000|2022-06-04 21:51:50|947.87|937.37|947.83|937.33|947.87|937.37|947.83|937.33|2
1654379520000|2022-06-04 21:52:00|947.88|937.38|948.07|937.57|948.07|937.57|947.79|937.29|14
1654379530000|2022-06-04 21:52:10|948.08|937.58|948.19|937.69|948.19|937.69|948.08|937.58|3
1654379540000|2022-06-04 21:52:20|948.12|937.62|948.16|937.66|948.16|937.66|948.12|937.62|4
1654379550000|2022-06-04 21:52:30|948.17|937.67|948.07|937.57|948.17|937.67|948.03|937.53|4
1654379560000|2022-06-04 21:52:40|948.06|937.56|947.92|937.42|948.06|937.56|947.92|937.42|8
1654379570000|2022-06-04 21:52:50|947.95|937.45|947.95|937.45|947.96|937.46|947.92|937.42|4
1654379580000|2022-06-04 21:53:00|947.96|937.46|947.95|937.45|947.96|937.46|947.95|937.45|6
1654379590000|2022-06-04 21:53:10|947.94|937.44|948.06|937.56|948.06|937.56|947.94|937.44|8
1654379600000|2022-06-04 21:53:20|948.1|937.6|948.18|937.68|948.18|937.68|948.06|937.56|7
1654379610000|2022-06-04 21:53:30|948.19|937.69|948.29|937.79|948.34|937.84|948.19|937.69|11
1654379620000|2022-06-04 21:53:40|948.36|937.86|948.98|938.48|948.98|938.48|948.36|937.86|7
1654379630000|2022-06-04 21:53:50|949.01|938.51|949.1|938.6|949.14|938.64|949.01|938.51|12
1654379640000|2022-06-04 21:54:00|949.14|938.64|949.1|938.6|949.14|938.64|949.1|938.6|2
1654379650000|2022-06-04 21:54:10|949.11|938.61|949.09|938.59|949.11|938.61|949.09|938.59|4
1654379670000|2022-06-04 21:54:30|949.01|938.51|948.99|938.49|949.01|938.51|948.86|938.36|16
1654379680000|2022-06-04 21:54:40|949.02|938.52|948.94|938.44|949.02|938.52|948.82|938.32|13
1654379690000|2022-06-04 21:54:50|948.87|938.37|948.86|938.36|948.87|938.37|948.86|938.36|10
1654379700000|2022-06-04 21:55:00|948.87|938.37|948.94|938.44|948.94|938.44|948.75|938.25|9
1654379710000|2022-06-04 21:55:10|948.86|938.36|949.75|939.25|949.76|939.26|948.85|938.35|18
1654379720000|2022-06-04 21:55:20|949.74|939.24|949.62|939.12|949.79|939.29|949.62|939.12|11
1654379730000|2022-06-04 21:55:30|949.69|939.19|949.69|939.19|949.69|939.19|949.69|939.19|1
1654379740000|2022-06-04 21:55:40|949.7|939.2|949.53|939.03|949.7|939.2|949.5|939|7
1654379750000|2022-06-04 21:55:50|949.24|938.74|949.45|938.95|949.55|939.05|949.19|938.69|18
1654379760000|2022-06-04 21:56:00|949.29|938.79|949.22|938.72|949.3|938.8|949.22|938.72|11
1654379770000|2022-06-04 21:56:10|949.2|938.7|948.83|938.33|949.2|938.7|948.82|938.32|20
1654379780000|2022-06-04 21:56:20|948.86|938.36|948.85|938.35|948.86|938.36|948.85|938.35|4
1654379790000|2022-06-04 21:56:30|948.86|938.36|948.87|938.37|948.87|938.37|948.79|938.29|3
1654379800000|2022-06-04 21:56:40|948.88|938.38|948.71|938.21|948.88|938.38|948.7|938.2|10
1654379810000|2022-06-04 21:56:50|948.72|938.22|948.74|938.24|948.8|938.3|948.72|938.22|9
1654379820000|2022-06-04 21:57:00|948.75|938.25|948.74|938.24|948.8|938.3|948.71|938.21|7
1654379830000|2022-06-04 21:57:10|948.58|938.08|948.51|938.01|948.73|938.23|948.49|937.99|19
1654379840000|2022-06-04 21:57:20|948.5|938|948.61|938.11|948.67|938.17|948.41|937.91|15
1654379850000|2022-06-04 21:57:30|948.65|938.15|948.61|938.11|948.65|938.15|948.6|938.1|6
1654379860000|2022-06-04 21:57:40|948.76|938.26|948.65|938.15|948.76|938.26|948.61|938.11|11
1654379870000|2022-06-04 21:57:50|948.69|938.19|948.77|938.27|948.77|938.27|948.69|938.19|10
1654379880000|2022-06-04 21:58:00|948.84|938.34|948.77|938.27|948.92|938.42|948.72|938.22|17
1654379890000|2022-06-04 21:58:10|948.79|938.29|948.73|938.23|948.84|938.34|948.73|938.23|11
1654379900000|2022-06-04 21:58:20|948.72|938.22|948.77|938.27|948.77|938.27|948.72|938.22|3
1654379910000|2022-06-04 21:58:30|948.81|938.31|949.19|938.69|949.19|938.69|948.81|938.31|15
1654379920000|2022-06-04 21:58:40|949.16|938.66|950.17|939.67|950.17|939.67|949.16|938.66|17
1654379930000|2022-06-04 21:58:50|950.13|939.63|950.08|939.58|950.17|939.67|950.08|939.58|4
1654379940000|2022-06-04 21:59:00|950.12|939.62|950.25|939.75|950.28|939.78|950.09|939.59|16
1654379950000|2022-06-04 21:59:10|950.33|939.83|950.29|939.79|950.36|939.86|950.29|939.79|3
1654379960000|2022-06-04 21:59:20|950.33|939.83|950.25|939.75|950.37|939.87|950.21|939.71|15
1654379970000|2022-06-04 21:59:30|950.21|939.71|950.17|939.67|950.21|939.71|950.13|939.63|12
1654379980000|2022-06-04 21:59:40|950.14|939.64|950.22|939.72|950.34|939.84|950.13|939.63|9
1654379990000|2022-06-04 21:59:50|950.21|939.71|950.22|939.72|950.22|939.72|950.16|939.66|10
1654380000000|2022-06-04 22:00:00|950.25|939.75|950.33|939.83|950.33|939.83|950.25|939.75|7
1654380010000|2022-06-04 22:00:10|950.17|939.67|949.91|939.41|950.25|939.75|949.82|939.32|21
1654380020000|2022-06-04 22:00:20|949.9|939.4|949.89|939.39|949.94|939.44|949.42|938.92|23
1654380030000|2022-06-04 22:00:30|949.81|939.31|949.83|939.33|949.83|939.33|949.77|939.27|8
1654380040000|2022-06-04 22:00:40|949.77|939.27|949.82|939.32|949.84|939.34|949.73|939.23|11
1654380050000|2022-06-04 22:00:50|949.78|939.28|949.57|939.07|949.8|939.3|949.49|938.99|15
1654380060000|2022-06-04 22:01:00|949.53|939.03|949.3|938.8|949.57|939.07|949.26|938.76|14
1654380070000|2022-06-04 22:01:10|949.22|938.72|949.54|939.04|949.57|939.07|949.21|938.71|19
1654380080000|2022-06-04 22:01:20|949.52|939.02|949.56|939.06|949.56|939.06|949.52|939.02|4
1654380090000|2022-06-04 22:01:30|949.55|939.05|949.55|939.05|949.55|939.05|949.55|939.05|1
1654380100000|2022-06-04 22:01:40|949.54|939.04|949.7|939.2|949.7|939.2|949.51|939.01|7
1654380110000|2022-06-04 22:01:50|949.75|939.25|950.38|939.88|950.48|939.98|949.72|939.22|23
1654380120000|2022-06-04 22:02:00|950.45|939.95|950.28|939.78|950.65|940.15|950.28|939.78|26
1654380130000|2022-06-04 22:02:10|950.32|939.82|950.36|939.86|950.36|939.86|949.85|939.35|28
1654380140000|2022-06-04 22:02:20|950.4|939.9|949.5|939|950.41|939.91|949.5|939|23
1654380150000|2022-06-04 22:02:30|949.39|938.89|950.4|939.9|950.51|940.01|949.32|938.82|25
1654380160000|2022-06-04 22:02:40|950.3|939.8|950.07|939.57|950.3|939.8|950.03|939.53|17
1654380170000|2022-06-04 22:02:50|950.12|939.62|949.97|939.47|950.16|939.66|949.76|939.26|23
1654380180000|2022-06-04 22:03:00|949.94|939.44|949.92|939.42|949.99|939.49|949.57|939.07|27
1654380190000|2022-06-04 22:03:10|949.89|939.39|949.57|939.07|949.89|939.39|949.53|939.03|18
1654380200000|2022-06-04 22:03:20|949.47|938.97|949.24|938.74|949.47|938.97|949.24|938.74|14
1654380210000|2022-06-04 22:03:30|949.23|938.73|950.41|939.91|950.41|939.91|949.23|938.73|26
1654380220000|2022-06-04 22:03:40|950.36|939.86|951.69|941.19|951.69|941.19|950.21|939.71|25
1654380230000|2022-06-04 22:03:50|951.8|941.3|951.31|940.81|952.13|941.63|951.22|940.72|30
1654380240000|2022-06-04 22:04:00|951.33|940.83|952.05|941.55|952.05|941.55|951.33|940.83|21
1654380250000|2022-06-04 22:04:10|952.23|941.73|952.03|941.53|952.3|941.8|951.92|941.42|13
1654380260000|2022-06-04 22:04:20|952.08|941.58|951.96|941.46|952.08|941.58|951.78|941.28|21
1654380270000|2022-06-04 22:04:30|952.05|941.55|952.02|941.52|952.22|941.72|951.98|941.48|16
1654380280000|2022-06-04 22:04:40|952.09|941.59|952.48|941.98|952.61|942.11|952.09|941.59|12
1654380290000|2022-06-04 22:04:50|952.5|942|953.06|942.56|953.06|942.56|952.48|941.98|19
1654380300000|2022-06-04 22:05:00|953.19|942.69|953.78|943.28|953.78|943.28|953.19|942.69|23
1654380310000|2022-06-04 22:05:10|953.85|943.35|953.43|942.93|953.9|943.4|953.43|942.93|13
1654380320000|2022-06-04 22:05:20|953.42|942.92|953.17|942.67|953.43|942.93|953.14|942.64|17
1654380330000|2022-06-04 22:05:30|953.16|942.66|953.19|942.69|953.22|942.72|953.15|942.65|6
1654380340000|2022-06-04 22:05:40|953.13|942.63|952.44|941.94|953.13|942.63|952.44|941.94|19
1654380350000|2022-06-04 22:05:50|952.97|942.47|952.71|942.21|953.03|942.53|952.67|942.17|23
1654380360000|2022-06-04 22:06:00|952.81|942.31|953.3|942.8|953.34|942.84|952.61|942.11|23
1654380370000|2022-06-04 22:06:10|953.29|942.79|952.77|942.27|953.32|942.82|952.77|942.27|21
1654380380000|2022-06-04 22:06:20|952.76|942.26|954.76|944.26|954.76|944.26|952.76|942.26|30
1654380390000|2022-06-04 22:06:30|954.78|944.28|954.23|943.73|954.88|944.38|954.23|943.73|28
1654380400000|2022-06-04 22:06:40|954.26|943.76|954.11|943.61|954.4|943.9|953.96|943.46|18
1654380410000|2022-06-04 22:06:50|954.08|943.58|954.53|944.03|954.53|944.03|953.84|943.34|26
1654380420000|2022-06-04 22:07:00|954.54|944.04|954.44|943.94|954.62|944.12|954.21|943.71|29
1654380430000|2022-06-04 22:07:10|954.46|943.96|954.82|944.32|954.83|944.33|954.45|943.95|17
1654380440000|2022-06-04 22:07:20|954.78|944.28|954.95|944.45|954.95|944.45|954.78|944.28|8
1654380450000|2022-06-04 22:07:30|954.91|944.41|954.84|944.34|954.91|944.41|954.79|944.29|10
1654380460000|2022-06-04 22:07:40|954.8|944.3|954.46|943.96|954.8|944.3|954.3|943.8|22
1654380470000|2022-06-04 22:07:50|954.47|943.97|956.01|945.51|956.01|945.51|954.47|943.97|26
1654380480000|2022-06-04 22:08:00|956.02|945.52|955.92|945.42|956.14|945.64|955.84|945.34|20
1654380490000|2022-06-04 22:08:10|955.78|945.28|955.84|945.34|955.99|945.49|955.74|945.24|22
1654380500000|2022-06-04 22:08:20|955.92|945.42|955.96|945.46|956.46|945.96|955.92|945.42|17
1654380510000|2022-06-04 22:08:30|956.12|945.62|956.58|946.08|956.58|946.08|956.02|945.52|21
1654380520000|2022-06-04 22:08:40|956.62|946.12|956.91|946.41|959.06|948.56|956.62|946.12|28
1654380530000|2022-06-04 22:08:50|957.02|946.52|956.82|946.32|957.02|946.52|956.51|946.01|22
1654380540000|2022-06-04 22:09:00|956.85|946.35|956.81|946.31|957.03|946.53|956.65|946.15|23
1654380550000|2022-06-04 22:09:10|956.84|946.34|956.53|946.03|956.84|946.34|956.44|945.94|15
1654380560000|2022-06-04 22:09:20|956.52|946.02|956.53|946.03|956.69|946.19|956.52|946.02|11
1654380570000|2022-06-04 22:09:30|956.45|945.95|956.44|945.94|956.49|945.99|956.44|945.94|4
1654380590000|2022-06-04 22:09:50|956.4|945.9|956.28|945.78|956.4|945.9|956.24|945.74|8
1654380600000|2022-06-04 22:10:00|956.27|945.77|956.56|946.06|956.56|946.06|956.17|945.67|13
1654380610000|2022-06-04 22:10:10|956.45|945.95|956.57|946.07|956.57|946.07|956.39|945.89|9
1654380620000|2022-06-04 22:10:20|956.56|946.06|956.39|945.89|956.56|946.06|956.25|945.75|11
1654380630000|2022-06-04 22:10:30|956.4|945.9|956.37|945.87|956.45|945.95|956.28|945.78|21
1654380640000|2022-06-04 22:10:40|956.38|945.88|956.58|946.08|956.58|946.08|956.31|945.81|16
1654380650000|2022-06-04 22:10:50|956.55|946.05|956.39|945.89|956.58|946.08|956.39|945.89|11
1654380660000|2022-06-04 22:11:00|956.47|945.97|956.44|945.94|956.59|946.09|956.44|945.94|15
1654380670000|2022-06-04 22:11:10|956.48|945.98|956.55|946.05|956.56|946.06|956.42|945.92|15
1654380680000|2022-06-04 22:11:20|956.45|945.95|956.25|945.75|956.56|946.06|956.24|945.74|18
1654380690000|2022-06-04 22:11:30|956.35|945.85|956.26|945.76|956.41|945.91|956.23|945.73|23
1654380700000|2022-06-04 22:11:40|956.27|945.77|956.35|945.85|956.39|945.89|956.23|945.73|16
1654380710000|2022-06-04 22:11:50|956.36|945.86|956.56|946.06|956.58|946.08|956.36|945.86|18
1654380720000|2022-06-04 22:12:00|956.58|946.08|956.81|946.31|956.81|946.31|956.56|946.06|10
1654380730000|2022-06-04 22:12:10|956.89|946.39|956.89|946.39|956.99|946.49|956.89|946.39|8
1654380740000|2022-06-04 22:12:20|956.74|946.24|956.82|946.32|956.85|946.35|956.57|946.07|17
1654380750000|2022-06-04 22:12:30|956.85|946.35|956.74|946.24|956.88|946.38|956.74|946.24|12
1654380760000|2022-06-04 22:12:40|956.78|946.28|956.77|946.27|956.99|946.49|956.77|946.27|14
1654380770000|2022-06-04 22:12:50|956.74|946.24|956.89|946.39|956.89|946.39|956.72|946.22|24
1654380780000|2022-06-04 22:13:00|956.86|946.36|956.83|946.33|956.94|946.44|956.77|946.27|18
1654380790000|2022-06-04 22:13:10|956.79|946.29|957.13|946.63|957.2|946.7|956.79|946.29|19
1654380800000|2022-06-04 22:13:20|957.09|946.59|957.02|946.52|957.21|946.71|956.93|946.43|20
1654380810000|2022-06-04 22:13:30|956.97|946.47|956.97|946.47|957.05|946.55|956.84|946.34|18
1654380820000|2022-06-04 22:13:40|956.93|946.43|956.87|946.37|956.97|946.47|956.8|946.3|16
1654380830000|2022-06-04 22:13:50|956.83|946.33|956.81|946.31|956.88|946.38|956.81|946.31|7
1654380840000|2022-06-04 22:14:00|956.78|946.28|956.71|946.21|956.84|946.34|956.71|946.21|14
1654380850000|2022-06-04 22:14:10|956.7|946.2|956.52|946.02|956.72|946.22|956.41|945.91|25
1654380860000|2022-06-04 22:14:20|956.53|946.03|956.41|945.91|956.59|946.09|956.41|945.91|8
1654380870000|2022-06-04 22:14:30|956.51|946.01|956.69|946.19|956.79|946.29|956.41|945.91|12
1654380880000|2022-06-04 22:14:40|956.68|946.18|956.88|946.38|956.88|946.38|956.64|946.14|16
1654380890000|2022-06-04 22:14:50|956.96|946.46|956.89|946.39|956.96|946.46|956.89|946.39|8
1654380900000|2022-06-04 22:15:00|956.93|946.43|957.62|947.12|958|947.5|956.93|946.43|28
1654380910000|2022-06-04 22:15:10|957.69|947.19|957.82|947.32|957.82|947.32|957.66|947.16|19
1654380920000|2022-06-04 22:15:20|957.8|947.3|957.88|947.38|957.88|947.38|957.66|947.16|17
1654380930000|2022-06-04 22:15:30|957.84|947.34|958.57|948.07|958.57|948.07|957.84|947.34|17
1654380940000|2022-06-04 22:15:40|958.65|948.15|958.64|948.14|958.95|948.45|958.64|948.14|25
1654380950000|2022-06-04 22:15:50|958.65|948.15|958.83|948.33|958.92|948.42|958.65|948.15|17
1654380960000|2022-06-04 22:16:00|958.8|948.3|958.83|948.33|958.86|948.36|958.59|948.09|19
1654380970000|2022-06-04 22:16:10|958.84|948.34|958.8|948.3|958.94|948.44|958.66|948.16|24
1654380980000|2022-06-04 22:16:20|958.79|948.29|958.88|948.38|958.89|948.39|958.79|948.29|15
1654380990000|2022-06-04 22:16:30|958.89|948.39|958.89|948.39|958.89|948.39|958.87|948.37|7
1654381000000|2022-06-04 22:16:40|958.85|948.35|958.88|948.38|958.94|948.44|958.84|948.34|14
1654381010000|2022-06-04 22:16:50|958.89|948.39|958.98|948.48|959.09|948.59|958.89|948.39|21
1654381020000|2022-06-04 22:17:00|959.02|948.52|960.09|949.59|960.09|949.59|958.98|948.48|24
1654381030000|2022-06-04 22:17:10|960.1|949.6|960.02|949.52|960.1|949.6|960.02|949.52|10
1654381040000|2022-06-04 22:17:20|960.06|949.56|960.06|949.56|960.06|949.56|960.02|949.52|3
1654381050000|2022-06-04 22:17:30|960.11|949.61|959.76|949.26|960.11|949.61|959.76|949.26|5
1654381060000|2022-06-04 22:17:40|959.76|949.26|959.19|948.69|959.76|949.26|959.1|948.6|21
1654381070000|2022-06-04 22:17:50|959.18|948.68|957.1|946.6|959.18|948.68|956.79|946.29|32
1654381080000|2022-06-04 22:18:00|957.09|946.59|956.36|945.86|957.09|946.59|956.12|945.62|28
1654381090000|2022-06-04 22:18:10|956.34|945.84|956.94|946.44|957.19|946.69|956.34|945.84|25
1654381100000|2022-06-04 22:18:20|956.96|946.46|956.81|946.31|956.96|946.46|956.81|946.31|13
1654381110000|2022-06-04 22:18:30|956.82|946.32|956.7|946.2|956.82|946.32|956.7|946.2|9
1654381120000|2022-06-04 22:18:40|956.8|946.3|956.82|946.32|956.88|946.38|956.8|946.3|12
1654381130000|2022-06-04 22:18:50|956.86|946.36|956.82|946.32|956.87|946.37|956.82|946.32|10
1654381140000|2022-06-04 22:19:00|956.78|946.28|956.93|946.43|956.93|946.43|956.64|946.14|9
1654381150000|2022-06-04 22:19:10|956.97|946.47|957.06|946.56|957.06|946.56|956.97|946.47|14
1654381160000|2022-06-04 22:19:20|957.02|946.52|957.66|947.16|957.66|947.16|957.02|946.52|25
1654381170000|2022-06-04 22:19:30|957.62|947.12|957.65|947.15|957.66|947.16|957.53|947.03|13
1654381180000|2022-06-04 22:19:40|957.58|947.08|957.08|946.58|957.58|947.08|957.06|946.56|18
1654381190000|2022-06-04 22:19:50|957.09|946.59|957.07|946.57|957.11|946.61|957.07|946.57|5
1654381200000|2022-06-04 22:20:00|957.06|946.56|957.28|946.78|957.3|946.8|956.88|946.38|21
1654381210000|2022-06-04 22:20:10|957.25|946.75|957.19|946.69|957.31|946.81|957.19|946.69|9
1654381220000|2022-06-04 22:20:20|957.22|946.72|957.19|946.69|957.23|946.73|957.19|946.69|3
1654381230000|2022-06-04 22:20:30|957.23|946.73|957.73|947.23|957.82|947.32|957.19|946.69|18
1654381240000|2022-06-04 22:20:40|957.65|947.15|957.69|947.19|957.7|947.2|957.58|947.08|8
1654381250000|2022-06-04 22:20:50|957.73|947.23|957.69|947.19|957.73|947.23|957.62|947.12|4
1654381260000|2022-06-04 22:21:00|957.55|947.05|957.5|947|957.55|947.05|957.5|947|5
1654381270000|2022-06-04 22:21:10|957.47|946.97|957.54|947.04|957.54|947.04|957.46|946.96|8
1654381280000|2022-06-04 22:21:20|957.59|947.09|957.51|947.01|957.59|947.09|957.47|946.97|6
1654381290000|2022-06-04 22:21:30|957.55|947.05|957.63|947.13|957.63|947.13|957.51|947.01|5
1654381300000|2022-06-04 22:21:40|957.52|947.02|956.8|946.3|957.52|947.02|956.79|946.29|11
1654381310000|2022-06-04 22:21:50|956.83|946.33|956.94|946.44|956.94|946.44|956.8|946.3|10
1654381320000|2022-06-04 22:22:00|956.99|946.49|957.16|946.66|957.16|946.66|956.65|946.15|16
1654381330000|2022-06-04 22:22:10|957.19|946.69|956.98|946.48|957.19|946.69|956.91|946.41|15
1654381340000|2022-06-04 22:22:20|956.96|946.46|956.96|946.46|956.98|946.48|956.95|946.45|15
1654381350000|2022-06-04 22:22:30|956.95|946.45|956.68|946.18|956.95|946.45|956.68|946.18|14
1654381360000|2022-06-04 22:22:40|956.67|946.17|956.63|946.13|956.7|946.2|956.6|946.1|15
1654381370000|2022-06-04 22:22:50|956.61|946.11|955.9|945.4|956.62|946.12|955.9|945.4|13
1654381380000|2022-06-04 22:23:00|955.87|945.37|955.86|945.36|956.01|945.51|955.86|945.36|15
1654381390000|2022-06-04 22:23:10|955.87|945.37|955.7|945.2|955.87|945.37|955.55|945.05|10
1654381400000|2022-06-04 22:23:20|955.69|945.19|955.43|944.93|955.69|945.19|955.43|944.93|18
1654381410000|2022-06-04 22:23:30|955.42|944.92|954.23|943.73|955.42|944.92|954.23|943.73|28
1654381420000|2022-06-04 22:23:40|954.21|943.71|954.03|943.53|954.23|943.73|954.02|943.52|12
1654381430000|2022-06-04 22:23:50|954.08|943.58|954.08|943.58|954.08|943.58|953.99|943.49|10
1654381440000|2022-06-04 22:24:00|954.7|944.2|955.76|945.26|955.76|945.26|954.61|944.11|22
1654381450000|2022-06-04 22:24:10|955.85|945.35|956.01|945.51|956.01|945.51|955.85|945.35|6
1654381460000|2022-06-04 22:24:20|955.98|945.48|955.99|945.49|956.11|945.61|955.98|945.48|11
1654381470000|2022-06-04 22:24:30|955.98|945.48|956.36|945.86|956.36|945.86|955.98|945.48|13
1654381480000|2022-06-04 22:24:40|956.34|945.84|956.35|945.85|956.39|945.89|956.34|945.84|6
1654381490000|2022-06-04 22:24:50|956.33|945.83|956.26|945.76|956.33|945.83|956.26|945.76|5
1654381500000|2022-06-04 22:25:00|956.29|945.79|956.38|945.88|956.42|945.92|956.29|945.79|8
1654381510000|2022-06-04 22:25:10|956.39|945.89|956.11|945.61|956.46|945.96|956.11|945.61|14
1654381520000|2022-06-04 22:25:20|956.14|945.64|956.34|945.84|956.34|945.84|956.02|945.52|15
1654381530000|2022-06-04 22:25:30|956.26|945.76|956.19|945.69|956.3|945.8|956.19|945.69|9
1654381540000|2022-06-04 22:25:40|956.14|945.64|955.94|945.44|956.14|945.64|955.85|945.35|15
1654381560000|2022-06-04 22:26:00|955.95|945.45|956|945.5|956.05|945.55|955.95|945.45|8
1654381570000|2022-06-04 22:26:10|955.96|945.46|956.03|945.53|956.13|945.63|955.96|945.46|10
1654381580000|2022-06-04 22:26:20|956.04|945.54|956.03|945.53|956.13|945.63|955.97|945.47|12
1654381590000|2022-06-04 22:26:30|955.97|945.47|956.09|945.59|956.12|945.62|955.96|945.46|8
1654381600000|2022-06-04 22:26:40|956.03|945.53|955.94|945.44|956.12|945.62|955.94|945.44|7
1654381610000|2022-06-04 22:26:50|955.97|945.47|955.93|945.43|956|945.5|955.93|945.43|11
1654381620000|2022-06-04 22:27:00|955.92|945.42|955.98|945.48|956|945.5|955.92|945.42|7
1654381630000|2022-06-04 22:27:10|955.95|945.45|955.93|945.43|955.98|945.48|955.92|945.42|15
1654381650000|2022-06-04 22:27:30|955.94|945.44|955.96|945.46|956.11|945.61|955.94|945.44|13
1654381660000|2022-06-04 22:27:40|956|945.5|955.92|945.42|956.03|945.53|955.92|945.42|7
1654381670000|2022-06-04 22:27:50|955.81|945.31|955.87|945.37|955.97|945.47|955.8|945.3|12
1654381680000|2022-06-04 22:28:00|955.88|945.38|955.45|944.95|955.95|945.45|955.45|944.95|18
1654381690000|2022-06-04 22:28:10|955.48|944.98|955.06|944.56|955.48|944.98|955.06|944.56|15
1654381700000|2022-06-04 22:28:20|954.98|944.48|955.06|944.56|955.09|944.59|954.78|944.28|24
1654381710000|2022-06-04 22:28:30|955.13|944.63|955.33|944.83|955.36|944.86|955.13|944.63|17
1654381720000|2022-06-04 22:28:40|955.34|944.84|954.61|944.11|955.4|944.9|954.61|944.11|23
1654381730000|2022-06-04 22:28:50|954.45|943.95|954.31|943.81|954.62|944.12|954.26|943.76|26
1654381740000|2022-06-04 22:29:00|954.21|943.71|954.18|943.68|954.42|943.92|954.12|943.62|21
1654381750000|2022-06-04 22:29:10|954.17|943.67|953.41|942.91|954.17|943.67|953.08|942.58|27
1654381760000|2022-06-04 22:29:20|953.42|942.92|953.1|942.6|953.42|942.92|953.06|942.56|19
1654381770000|2022-06-04 22:29:30|953.16|942.66|953.33|942.83|953.33|942.83|953.01|942.51|20
1654381780000|2022-06-04 22:29:40|953.32|942.82|953.12|942.62|953.34|942.84|952.99|942.49|14
1654381790000|2022-06-04 22:29:50|953.15|942.65|953.11|942.61|953.15|942.65|952.93|942.43|17
1654381800000|2022-06-04 22:30:00|953.15|942.65|953.51|943.01|953.56|943.06|953.04|942.54|27
1654381810000|2022-06-04 22:30:10|953.56|943.06|953.56|943.06|953.6|943.1|953.43|942.93|17
1654381820000|2022-06-04 22:30:20|953.5|943|953.39|942.89|953.54|943.04|953.39|942.89|18
1654381830000|2022-06-04 22:30:30|953.42|942.92|953.47|942.97|953.59|943.09|953.42|942.92|14
1654381840000|2022-06-04 22:30:40|953.45|942.95|953.57|943.07|953.57|943.07|953.39|942.89|17
1654381850000|2022-06-04 22:30:50|953.56|943.06|953.4|942.9|953.56|943.06|953.4|942.9|11
1654381860000|2022-06-04 22:31:00|953.44|942.94|954.03|943.53|954.03|943.53|953.44|942.94|22
1654381870000|2022-06-04 22:31:10|953.99|943.49|954.06|943.56|954.08|943.58|953.97|943.47|16
1654381880000|2022-06-04 22:31:20|954.08|943.58|954.09|943.59|954.3|943.8|954.04|943.54|15
1654381890000|2022-06-04 22:31:30|954.05|943.55|953.83|943.33|954.09|943.59|953.81|943.31|10
1654381900000|2022-06-04 22:31:40|953.78|943.28|952.98|942.48|953.78|943.28|952.98|942.48|18
1654381910000|2022-06-04 22:31:50|952.99|942.49|952.99|942.49|953.07|942.57|952.96|942.46|11
1654381920000|2022-06-04 22:32:00|952.96|942.46|953.01|942.51|953.02|942.52|952.94|942.44|8
1654381930000|2022-06-04 22:32:10|953|942.5|952.9|942.4|953|942.5|952.9|942.4|3
1654381940000|2022-06-04 22:32:20|952.89|942.39|952.97|942.47|953.07|942.57|952.88|942.38|12
1654381950000|2022-06-04 22:32:30|952.95|942.45|952.88|942.38|953.05|942.55|952.87|942.37|15
1654381960000|2022-06-04 22:32:40|952.92|942.42|952.95|942.45|953.15|942.65|952.92|942.42|11
1654381970000|2022-06-04 22:32:50|952.91|942.41|952.98|942.48|953.02|942.52|952.91|942.41|5
1654381980000|2022-06-04 22:33:00|952.95|942.45|952.96|942.46|952.99|942.49|952.92|942.42|5
1654381990000|2022-06-04 22:33:10|952.92|942.42|952.96|942.46|952.99|942.49|952.92|942.42|6
1654382000000|2022-06-04 22:33:20|953.03|942.53|952.96|942.46|953.03|942.53|952.96|942.46|4
1654382010000|2022-06-04 22:33:30|952.95|942.45|952.92|942.42|953.06|942.56|952.91|942.41|12
1654382020000|2022-06-04 22:33:40|952.88|942.38|953.23|942.73|953.24|942.74|952.71|942.21|27
1654382030000|2022-06-04 22:33:50|953.33|942.83|953.42|942.92|953.45|942.95|953.29|942.79|8
1654382040000|2022-06-04 22:34:00|953.41|942.91|953.18|942.68|953.43|942.93|953.1|942.6|22
1654382050000|2022-06-04 22:34:10|953.11|942.61|952.97|942.47|953.19|942.69|952.97|942.47|15
1654382060000|2022-06-04 22:34:20|952.96|942.46|952.75|942.25|952.99|942.49|952.75|942.25|9
1654382070000|2022-06-04 22:34:30|952.74|942.24|952.85|942.35|952.92|942.42|952.74|942.24|12
1654382080000|2022-06-04 22:34:40|952.76|942.26|952.7|942.2|952.85|942.35|952.7|942.2|5
1654382090000|2022-06-04 22:34:50|952.63|942.13|951.88|941.38|952.63|942.13|951.88|941.38|14
1654382100000|2022-06-04 22:35:00|951.86|941.36|951.31|940.81|951.86|941.36|951.31|940.81|28
1654382110000|2022-06-04 22:35:10|951.29|940.79|951.22|940.72|951.47|940.97|951.22|940.72|13
1654382120000|2022-06-04 22:35:20|951.21|940.71|951.26|940.76|951.31|940.81|951.13|940.63|11
1654382130000|2022-06-04 22:35:30|951.2|940.7|951.31|940.81|951.31|940.81|951.19|940.69|9
1654382150000|2022-06-04 22:35:50|951.29|940.79|951.31|940.81|951.33|940.83|951.27|940.77|8
1654382160000|2022-06-04 22:36:00|951.29|940.79|951.27|940.77|951.38|940.88|951.27|940.77|9
1654382170000|2022-06-04 22:36:10|951.34|940.84|951.3|940.8|951.34|940.84|951.27|940.77|13
1654382180000|2022-06-04 22:36:20|951.29|940.79|951.29|940.79|951.29|940.79|951.29|940.79|1
1654382190000|2022-06-04 22:36:30|951.21|940.71|951.21|940.71|951.29|940.79|951.21|940.71|8
1654382200000|2022-06-04 22:36:40|951.2|940.7|951.13|940.63|951.2|940.7|951.13|940.63|2
1654382210000|2022-06-04 22:36:50|950.97|940.47|950.67|940.17|950.97|940.47|950.64|940.14|9
1654382220000|2022-06-04 22:37:00|950.69|940.19|950.66|940.16|950.72|940.22|950.66|940.16|15
1654382230000|2022-06-04 22:37:10|950.67|940.17|950.67|940.17|950.67|940.17|950.67|940.17|1
1654382240000|2022-06-04 22:37:20|950.66|940.16|950.37|939.87|950.66|940.16|950.37|939.87|6
1654382250000|2022-06-04 22:37:30|950.25|939.75|950.24|939.74|950.5|940|950.17|939.67|23
1654382260000|2022-06-04 22:37:40|950.23|939.73|949.54|939.04|950.23|939.73|949.54|939.04|15
1654382270000|2022-06-04 22:37:50|949.53|939.03|949.47|938.97|949.57|939.07|949.39|938.89|16
1654382280000|2022-06-04 22:38:00|949.32|938.82|950.53|940.03|950.58|940.08|949.32|938.82|20
1654382290000|2022-06-04 22:38:10|950.51|940.01|950|939.5|950.6|940.1|950|939.5|21
1654382300000|2022-06-04 22:38:20|950.17|939.67|949.86|939.36|950.17|939.67|949.81|939.31|13
1654382310000|2022-06-04 22:38:30|949.85|939.35|949.42|938.92|949.92|939.42|949.39|938.89|21
1654382320000|2022-06-04 22:38:40|949.41|938.91|948.55|938.05|949.46|938.96|948.55|938.05|27
1654382330000|2022-06-04 22:38:50|948.46|937.96|948.69|938.19|948.71|938.21|948.42|937.92|16
1654382340000|2022-06-04 22:39:00|948.7|938.2|949.26|938.76|949.38|938.88|948.57|938.07|23
1654382350000|2022-06-04 22:39:10|949.24|938.74|948.93|938.43|949.24|938.74|948.81|938.31|22
1654382360000|2022-06-04 22:39:20|948.92|938.42|948.87|938.37|949|938.5|948.83|938.33|18
1654382370000|2022-06-04 22:39:30|948.85|938.35|948.99|938.49|949|938.5|948.83|938.33|21
1654382380000|2022-06-04 22:39:40|949|938.5|948.95|938.45|949.07|938.57|948.92|938.42|24
1654382390000|2022-06-04 22:39:50|948.94|938.44|948.92|938.42|948.99|938.49|948.92|938.42|11
1654382400000|2022-06-04 22:40:00|948.93|938.43|948.75|938.25|949.07|938.57|948.75|938.25|19
1654382410000|2022-06-04 22:40:10|948.6|938.1|948.46|937.96|948.6|938.1|948.41|937.91|16
1654382420000|2022-06-04 22:40:20|948.45|937.95|948.48|937.98|948.5|938|948.44|937.94|15
1654382430000|2022-06-04 22:40:30|948.47|937.97|948.37|937.87|948.47|937.97|948.37|937.87|8
1654382440000|2022-06-04 22:40:40|948.44|937.94|948.51|938.01|948.51|938.01|948.43|937.93|10
1654382450000|2022-06-04 22:40:50|948.53|938.03|948.8|938.3|948.81|938.31|948.52|938.02|11
1654382460000|2022-06-04 22:41:00|948.79|938.29|949.04|938.54|949.04|938.54|948.77|938.27|9
1654382470000|2022-06-04 22:41:10|949.12|938.62|948.96|938.46|949.12|938.62|948.96|938.46|9
1654382480000|2022-06-04 22:41:20|948.87|938.37|948.89|938.39|948.97|938.47|948.72|938.22|13
1654382490000|2022-06-04 22:41:30|948.86|938.36|948.77|938.27|948.9|938.4|948.77|938.27|12
1654382500000|2022-06-04 22:41:40|948.76|938.26|947.36|936.86|948.76|938.26|947.26|936.76|20
1654382510000|2022-06-04 22:41:50|947.38|936.88|947.19|936.69|947.38|936.88|947.19|936.69|15
1654382520000|2022-06-04 22:42:00|947.2|936.7|947.21|936.71|947.43|936.93|947.2|936.7|13
1654382530000|2022-06-04 22:42:10|947.22|936.72|946.06|935.56|947.22|936.72|946.03|935.53|16
1654382540000|2022-06-04 22:42:20|946.05|935.55|945.72|935.22|946.08|935.58|945.69|935.19|20
1654382550000|2022-06-04 22:42:30|945.7|935.2|945.65|935.15|945.75|935.25|945.65|935.15|6
1654382560000|2022-06-04 22:42:40|945.66|935.16|945.69|935.19|945.69|935.19|945.66|935.16|2
1654382570000|2022-06-04 22:42:50|945.68|935.18|945.65|935.15|945.68|935.18|945.64|935.14|5
1654382580000|2022-06-04 22:43:00|945.66|935.16|944.21|933.71|945.66|935.16|944.21|933.71|16
1654382590000|2022-06-04 22:43:10|944.26|933.76|944.3|933.8|944.32|933.82|944.09|933.59|11
1654382600000|2022-06-04 22:43:20|944.31|933.81|944.34|933.84|944.36|933.86|944.27|933.77|15
1654382610000|2022-06-04 22:43:30|944.33|933.83|943.88|933.38|944.33|933.83|943.77|933.27|27
1654382620000|2022-06-04 22:43:40|943.87|933.37|943.73|933.23|943.93|933.43|943.63|933.13|20
1654382630000|2022-06-04 22:43:50|943.72|933.22|943.88|933.38|943.89|933.39|943.6|933.1|22
1654382640000|2022-06-04 22:44:00|943.89|933.39|944.07|933.57|944.08|933.58|943.85|933.35|8
1654382650000|2022-06-04 22:44:10|943.98|933.48|943.91|933.41|943.99|933.49|943.91|933.41|6
1654382660000|2022-06-04 22:44:20|943.95|933.45|944|933.5|944|933.5|943.87|933.37|14
1654382670000|2022-06-04 22:44:30|944.01|933.51|943.91|933.41|944.01|933.51|943.91|933.41|15
1654382680000|2022-06-04 22:44:40|943.96|933.46|943.6|933.1|943.96|933.46|943.6|933.1|8
1654382690000|2022-06-04 22:44:50|943.59|933.09|943.5|933|943.61|933.11|943.49|932.99|6
1654382700000|2022-06-04 22:45:00|943.51|933.01|943.71|933.21|943.84|933.34|943.51|933.01|24
1654382710000|2022-06-04 22:45:10|943.7|933.2|944.12|933.62|944.28|933.78|943.57|933.07|26
1654382720000|2022-06-04 22:45:20|944.16|933.66|944.01|933.51|944.28|933.78|943.97|933.47|21
1654382730000|2022-06-04 22:45:30|944|933.5|944.1|933.6|944.1|933.6|943.93|933.43|25
1654382740000|2022-06-04 22:45:40|944.16|933.66|944.21|933.71|944.26|933.76|944.09|933.59|18
1654382750000|2022-06-04 22:45:50|944.27|933.77|944.29|933.79|944.34|933.84|944.25|933.75|14
1654382760000|2022-06-04 22:46:00|944.28|933.78|944.74|934.24|944.78|934.28|944.28|933.78|19
1654382770000|2022-06-04 22:46:10|944.75|934.25|944.55|934.05|944.77|934.27|944.55|934.05|12
1654382780000|2022-06-04 22:46:20|944.54|934.04|944.78|934.28|944.82|934.32|944.54|934.04|13
1654382790000|2022-06-04 22:46:30|944.66|934.16|944.61|934.11|944.69|934.19|944.58|934.08|17
1654382800000|2022-06-04 22:46:40|944.58|934.08|944.73|934.23|944.78|934.28|944.58|934.08|9
1654382810000|2022-06-04 22:46:50|944.74|934.24|944.51|934.01|944.81|934.31|944.51|934.01|17
1654382820000|2022-06-04 22:47:00|944.29|933.79|944.09|933.59|944.29|933.79|944.09|933.59|19
1654382830000|2022-06-04 22:47:10|944.12|933.62|944.38|933.88|944.38|933.88|944.08|933.58|16
1654382840000|2022-06-04 22:47:20|944.23|933.73|944.35|933.85|944.35|933.85|944.18|933.68|9
1654382850000|2022-06-04 22:47:30|944.25|933.75|944.38|933.88|944.4|933.9|944.25|933.75|13
1654382860000|2022-06-04 22:47:40|944.36|933.86|944.04|933.54|944.38|933.88|944.02|933.52|16
1654382870000|2022-06-04 22:47:50|944.03|933.53|943.94|933.44|944.06|933.56|943.84|933.34|15
1654382880000|2022-06-04 22:48:00|943.93|933.43|944.23|933.73|944.23|933.73|943.88|933.38|19
1654382890000|2022-06-04 22:48:10|944.22|933.72|943.75|933.25|944.24|933.74|943.75|933.25|10
1654382900000|2022-06-04 22:48:20|943.61|933.11|943.77|933.27|943.8|933.3|943.45|932.95|8
1654382910000|2022-06-04 22:48:30|943.76|933.26|943.51|933.01|943.87|933.37|943.51|933.01|13
1654382920000|2022-06-04 22:48:40|943.47|932.97|943.69|933.19|943.71|933.21|943.43|932.93|16
1654382930000|2022-06-04 22:48:50|943.65|933.15|943.2|932.7|943.65|933.15|943.05|932.55|16
1654382940000|2022-06-04 22:49:00|943.21|932.71|943.24|932.74|943.25|932.75|943.11|932.61|8
1654382950000|2022-06-04 22:49:10|943.25|932.75|943.22|932.72|943.26|932.76|943.13|932.63|14
1654382960000|2022-06-04 22:49:20|943.23|932.73|944.06|933.56|944.06|933.56|943.23|932.73|16
1654382970000|2022-06-04 22:49:30|944.02|933.52|943.46|932.96|944.02|933.52|943.46|932.96|16
1654382980000|2022-06-04 22:49:40|943.42|932.92|943.47|932.97|943.54|933.04|943.42|932.92|7
1654382990000|2022-06-04 22:49:50|943.41|932.91|943.34|932.84|943.41|932.91|943.32|932.82|11
1654383000000|2022-06-04 22:50:00|943.36|932.86|943.28|932.78|943.36|932.86|943.07|932.57|11
1654383010000|2022-06-04 22:50:10|943.24|932.74|943.34|932.84|943.35|932.85|943.23|932.73|11
1654383020000|2022-06-04 22:50:20|943.33|932.83|943.09|932.59|943.36|932.86|943.09|932.59|16
1654383030000|2022-06-04 22:50:30|943.07|932.57|942.89|932.39|943.07|932.57|942.87|932.37|18
1654383040000|2022-06-04 22:50:40|942.88|932.38|942.83|932.33|942.97|932.47|942.83|932.33|14
1654383050000|2022-06-04 22:50:50|942.89|932.39|943.25|932.75|943.25|932.75|942.86|932.36|14
1654383060000|2022-06-04 22:51:00|943.24|932.74|943.76|933.26|943.76|933.26|943.22|932.72|10
1654383070000|2022-06-04 22:51:10|943.53|933.03|943.85|933.35|943.85|933.35|943.41|932.91|15
1654383080000|2022-06-04 22:51:20|943.86|933.36|943.96|933.46|943.96|933.46|943.86|933.36|12
1654383090000|2022-06-04 22:51:30|943.94|933.44|943.87|933.37|943.97|933.47|943.87|933.37|8
1654383100000|2022-06-04 22:51:40|943.92|933.42|943.67|933.17|943.92|933.42|943.61|933.11|21
1654383110000|2022-06-04 22:51:50|943.61|933.11|943.82|933.32|943.82|933.32|943.61|933.11|14
1654383120000|2022-06-04 22:52:00|943.86|933.36|944.16|933.66|944.2|933.7|943.86|933.36|15
1654383130000|2022-06-04 22:52:10|944.17|933.67|944.05|933.55|944.19|933.69|944.01|933.51|10
1654383140000|2022-06-04 22:52:20|944.04|933.54|943.99|933.49|944.18|933.68|943.99|933.49|16
1654383150000|2022-06-04 22:52:30|943.98|933.48|944.19|933.69|944.21|933.71|943.98|933.48|15
1654383160000|2022-06-04 22:52:40|944.16|933.66|944.06|933.56|944.16|933.66|943.85|933.35|17
1654383170000|2022-06-04 22:52:50|944.07|933.57|944.16|933.66|944.23|933.73|944.07|933.57|13
1654383180000|2022-06-04 22:53:00|944.13|933.63|943.99|933.49|944.13|933.63|943.97|933.47|12
1654383190000|2022-06-04 22:53:10|944|933.5|944|933.5|944|933.5|943.82|933.32|18
1654383200000|2022-06-04 22:53:20|943.99|933.49|944.03|933.53|944.06|933.56|943.91|933.41|17
1654383210000|2022-06-04 22:53:30|943.96|933.46|944|933.5|944|933.5|943.96|933.46|3
1654383220000|2022-06-04 22:53:40|943.99|933.49|944.22|933.72|944.22|933.72|943.99|933.49|11
1654383230000|2022-06-04 22:53:50|944.18|933.68|944.25|933.75|944.27|933.77|944.18|933.68|9
1654383240000|2022-06-04 22:54:00|944.26|933.76|944.19|933.69|944.26|933.76|944.19|933.69|2
1654383250000|2022-06-04 22:54:10|944.16|933.66|943.99|933.49|944.16|933.66|943.98|933.48|12
1654383260000|2022-06-04 22:54:20|944.02|933.52|944.02|933.52|944.05|933.55|943.94|933.44|14
1654383270000|2022-06-04 22:54:30|944.04|933.54|944.03|933.53|944.04|933.54|943.97|933.47|6
1654383280000|2022-06-04 22:54:40|944.05|933.55|944.15|933.65|944.17|933.67|944|933.5|17
1654383290000|2022-06-04 22:54:50|944.17|933.67|943.99|933.49|944.17|933.67|943.93|933.43|14
1654383300000|2022-06-04 22:55:00|943.93|933.43|944.02|933.52|944.04|933.54|943.93|933.43|11
1654383310000|2022-06-04 22:55:10|944.03|933.53|944.01|933.51|944.03|933.53|943.94|933.44|17
1654383320000|2022-06-04 22:55:20|943.94|933.44|944.02|933.52|944.05|933.55|943.94|933.44|18
1654383330000|2022-06-04 22:55:30|944.04|933.54|944.23|933.73|944.24|933.74|943.95|933.45|18
1654383340000|2022-06-04 22:55:40|944.24|933.74|944.35|933.85|944.37|933.87|944.24|933.74|13
1654383350000|2022-06-04 22:55:50|943.98|933.48|944.01|933.51|944.03|933.53|943.94|933.44|14
1654383360000|2022-06-04 22:56:00|943.81|933.31|943.55|933.05|943.81|933.31|943.55|933.05|16
1654383370000|2022-06-04 22:56:10|943.54|933.04|943.51|933.01|943.54|933.04|943.46|932.96|8
1654383380000|2022-06-04 22:56:20|943.52|933.02|943.65|933.15|943.65|933.15|943.52|933.02|6
1654383390000|2022-06-04 22:56:30|943.66|933.16|943.64|933.14|943.66|933.16|943.64|933.14|4
1654383400000|2022-06-04 22:56:40|943.66|933.16|943.64|933.14|943.66|933.16|943.64|933.14|5
1654383410000|2022-06-04 22:56:50|943.65|933.15|943.33|932.83|943.65|933.15|943.28|932.78|10
1654383420000|2022-06-04 22:57:00|943.32|932.82|943.05|932.55|943.32|932.82|942.96|932.46|21
1654383430000|2022-06-04 22:57:10|943.02|932.52|942.49|931.99|943.02|932.52|942.49|931.99|23
1654383440000|2022-06-04 22:57:20|942.47|931.97|942.5|932|942.66|932.16|942.47|931.97|12
1654383450000|2022-06-04 22:57:30|942.56|932.06|942.56|932.06|942.6|932.1|942.47|931.97|13
1654383460000|2022-06-04 22:57:40|942.55|932.05|942.55|932.05|942.57|932.07|942.55|932.05|5
1654383470000|2022-06-04 22:57:50|942.56|932.06|942.47|931.97|942.56|932.06|942.47|931.97|6
1654383480000|2022-06-04 22:58:00|942.48|931.98|942.47|931.97|942.48|931.98|942.47|931.97|4
1654383490000|2022-06-04 22:58:10|942.48|931.98|942.44|931.94|942.48|931.98|942.44|931.94|8
1654383500000|2022-06-04 22:58:20|942.45|931.95|942.47|931.97|942.47|931.97|942.45|931.95|5
1654383510000|2022-06-04 22:58:30|942.48|931.98|942.6|932.1|942.6|932.1|942.48|931.98|16
1654383520000|2022-06-04 22:58:40|942.58|932.08|942.59|932.09|942.59|932.09|942.55|932.05|17
1654383530000|2022-06-04 22:58:50|942.56|932.06|942.56|932.06|942.59|932.09|942.56|932.06|11
1654383540000|2022-06-04 22:59:00|942.59|932.09|942.56|932.06|942.59|932.09|942.56|932.06|12
1654383550000|2022-06-04 22:59:10|942.58|932.08|942.56|932.06|942.59|932.09|942.56|932.06|10
1654383560000|2022-06-04 22:59:20|942.59|932.09|942.56|932.06|942.59|932.09|942.56|932.06|12
1654383570000|2022-06-04 22:59:30|942.59|932.09|942.58|932.08|942.59|932.09|942.56|932.06|3
1654383580000|2022-06-04 22:59:40|942.59|932.09|941.3|930.8|942.59|932.09|941.3|930.8|20
1654383590000|2022-06-04 22:59:50|941.29|930.79|941.42|930.92|941.55|931.05|941.29|930.79|17
1654383600000|2022-06-04 23:00:00|941.09|930.59|943.1|932.6|943.15|932.65|941.09|930.59|23
1654383610000|2022-06-04 23:00:10|943.14|932.64|942.25|931.75|943.18|932.68|942.25|931.75|23
1654383620000|2022-06-04 23:00:20|942.26|931.76|942.02|931.52|942.33|931.83|942.02|931.52|22
1654383630000|2022-06-04 23:00:30|942.01|931.51|942.11|931.61|942.2|931.7|941.95|931.45|25
1654383640000|2022-06-04 23:00:40|942.05|931.55|941.5|931|942.1|931.6|941.43|930.93|23
1654383650000|2022-06-04 23:00:50|941.56|931.06|941.43|930.93|941.69|931.19|941.37|930.87|16
1654383660000|2022-06-04 23:01:00|941.42|930.92|941.35|930.85|941.42|930.92|941.31|930.81|15
1654383670000|2022-06-04 23:01:10|941.41|930.91|941.22|930.72|941.41|930.91|941.21|930.71|20
1654383680000|2022-06-04 23:01:20|941.21|930.71|941.16|930.66|941.25|930.75|941.12|930.62|18
1654383690000|2022-06-04 23:01:30|941.14|930.64|941.46|930.96|941.46|930.96|941.12|930.62|16
1654383700000|2022-06-04 23:01:40|941.47|930.97|941.4|930.9|941.47|930.97|941.4|930.9|8
1654383710000|2022-06-04 23:01:50|941.32|930.82|941.17|930.67|941.4|930.9|941.17|930.67|17
1654383720000|2022-06-04 23:02:00|941.14|930.64|941.45|930.95|941.47|930.97|941.14|930.64|23
1654383730000|2022-06-04 23:02:10|941.44|930.94|941.37|930.87|941.67|931.17|941.37|930.87|16
1654383740000|2022-06-04 23:02:20|941.36|930.86|941.54|931.04|941.61|931.11|941.36|930.86|9
1654383750000|2022-06-04 23:02:30|941.52|931.02|941.73|931.23|941.75|931.25|941.43|930.93|16
1654383770000|2022-06-04 23:02:50|941.74|931.24|941.74|931.24|941.74|931.24|941.74|931.24|1
1654383780000|2022-06-04 23:03:00|941.73|931.23|941.88|931.38|941.88|931.38|941.73|931.23|8
1654383790000|2022-06-04 23:03:10|941.84|931.34|941.79|931.29|941.84|931.34|941.79|931.29|5
1654383800000|2022-06-04 23:03:20|941.76|931.26|941.74|931.24|941.76|931.26|941.69|931.19|5
1654383810000|2022-06-04 23:03:30|941.75|931.25|942.03|931.53|942.03|931.53|941.75|931.25|11
1654383820000|2022-06-04 23:03:40|942.11|931.61|942.04|931.54|942.11|931.61|942.04|931.54|4
1654383830000|2022-06-04 23:03:50|942.08|931.58|942.21|931.71|942.21|931.71|942.04|931.54|5
1654383840000|2022-06-04 23:04:00|942.13|931.63|942.27|931.77|942.27|931.77|942.03|931.53|16
1654383850000|2022-06-04 23:04:10|941.98|931.48|941.98|931.48|941.98|931.48|941.98|931.48|1
1654383860000|2022-06-04 23:04:20|942.28|931.78|942.63|932.13|942.68|932.18|942.28|931.78|15
1654383870000|2022-06-04 23:04:30|942.62|932.12|942.48|931.98|942.62|932.12|942.38|931.88|14
1654383880000|2022-06-04 23:04:40|942.5|932|943.03|932.53|943.04|932.54|942.47|931.97|20
1654383890000|2022-06-04 23:04:50|943.06|932.56|943.01|932.51|943.09|932.59|943.01|932.51|7
1654383900000|2022-06-04 23:05:00|943.03|932.53|943.09|932.59|943.11|932.61|943.03|932.53|10
1654383910000|2022-06-04 23:05:10|943.1|932.6|943.18|932.68|943.21|932.71|943.03|932.53|12
1654383920000|2022-06-04 23:05:20|943.22|932.72|943.63|933.13|943.63|933.13|943.22|932.72|8
1654383930000|2022-06-04 23:05:30|943.64|933.14|944.09|933.59|944.09|933.59|943.64|933.14|14
1654383940000|2022-06-04 23:05:40|944.14|933.64|944|933.5|944.15|933.65|943.82|933.32|13
1654383950000|2022-06-04 23:05:50|944.02|933.52|943.85|933.35|944.02|933.52|943.76|933.26|9
1654383960000|2022-06-04 23:06:00|943.86|933.36|943.93|933.43|943.96|933.46|943.83|933.33|10
1654383970000|2022-06-04 23:06:10|943.94|933.44|944|933.5|944|933.5|943.94|933.44|4
1654383980000|2022-06-04 23:06:20|943.99|933.49|944|933.5|944.06|933.56|943.99|933.49|3
1654383990000|2022-06-04 23:06:30|944.03|933.53|944.24|933.74|944.24|933.74|944|933.5|12
1654384000000|2022-06-04 23:06:40|944.25|933.75|944.25|933.75|944.28|933.78|944.19|933.69|9
1654384010000|2022-06-04 23:06:50|944.24|933.74|944.28|933.78|944.36|933.86|944.24|933.74|12
1654384020000|2022-06-04 23:07:00|944.24|933.74|944.24|933.74|944.24|933.74|944.24|933.74|1
1654384030000|2022-06-04 23:07:10|944.29|933.79|944.58|934.08|944.58|934.08|944.29|933.79|6
1654384040000|2022-06-04 23:07:20|944.59|934.09|944.92|934.42|944.92|934.42|944.59|934.09|7
1654384050000|2022-06-04 23:07:30|944.91|934.41|944.83|934.33|944.91|934.41|944.83|934.33|4
1654384060000|2022-06-04 23:07:40|944.86|934.36|944.03|933.53|944.98|934.48|944.03|933.53|21
1654384070000|2022-06-04 23:07:50|944.02|933.52|943.22|932.72|944.02|933.52|943.12|932.62|25
1654384080000|2022-06-04 23:08:00|943.19|932.69|943.77|933.27|943.77|933.27|943.19|932.69|19
1654384090000|2022-06-04 23:08:10|943.75|933.25|943.55|933.05|943.83|933.33|943.54|933.04|10
1654384100000|2022-06-04 23:08:20|943.59|933.09|943.66|933.16|943.68|933.18|943.46|932.96|18
1654384110000|2022-06-04 23:08:30|943.77|933.27|943.73|933.23|943.77|933.27|943.73|933.23|2
1654384130000|2022-06-04 23:08:50|943.74|933.24|943.74|933.24|943.74|933.24|943.74|933.24|1
1654384140000|2022-06-04 23:09:00|943.78|933.28|943.79|933.29|943.79|933.29|943.78|933.28|2
1654384150000|2022-06-04 23:09:10|943.83|933.33|943.75|933.25|943.91|933.41|943.75|933.25|11
1654384160000|2022-06-04 23:09:20|943.74|933.24|943.82|933.32|943.85|933.35|943.73|933.23|12
1654384190000|2022-06-04 23:09:50|943.87|933.37|944.03|933.53|944.03|933.53|943.82|933.32|5
1654384200000|2022-06-04 23:10:00|944.04|933.54|944.04|933.54|944.04|933.54|944.04|933.54|1
1654384210000|2022-06-04 23:10:10|944|933.5|944|933.5|944.04|933.54|944|933.5|3
1654384220000|2022-06-04 23:10:20|943.99|933.49|944.13|933.63|944.13|933.63|943.99|933.49|5
1654384230000|2022-06-04 23:10:30|944.09|933.59|944.09|933.59|944.09|933.59|944.09|933.59|1
1654384250000|2022-06-04 23:10:50|944.13|933.63|944.81|934.31|944.81|934.31|944.13|933.63|8
1654384260000|2022-06-04 23:11:00|944.79|934.29|945.16|934.66|945.48|934.98|944.77|934.27|21
1654384270000|2022-06-04 23:11:10|945.15|934.65|945.35|934.85|945.35|934.85|945.15|934.65|6
1654384280000|2022-06-04 23:11:20|945.4|934.9|945.68|935.18|945.84|935.34|945.32|934.82|19
1654384290000|2022-06-04 23:11:30|945.71|935.21|945.78|935.28|945.9|935.4|945.71|935.21|14
1654384300000|2022-06-04 23:11:40|945.79|935.29|945.68|935.18|945.87|935.37|945.65|935.15|9
1654384310000|2022-06-04 23:11:50|945.69|935.19|945.39|934.89|945.69|935.19|945.39|934.89|5
1654384320000|2022-06-04 23:12:00|945.25|934.75|945.11|934.61|945.25|934.75|945.08|934.58|9
1654384330000|2022-06-04 23:12:10|945.19|934.69|945.14|934.64|945.19|934.69|945.1|934.6|6
1654384340000|2022-06-04 23:12:20|945.13|934.63|944.87|934.37|945.13|934.63|944.87|934.37|4
1654384350000|2022-06-04 23:12:30|945.02|934.52|944.95|934.45|945.02|934.52|944.91|934.41|5
1654384370000|2022-06-04 23:12:50|944.98|934.48|944.82|934.32|944.98|934.48|944.81|934.31|10
1654384380000|2022-06-04 23:13:00|944.67|934.17|944.28|933.78|944.67|934.17|944.27|933.77|22
1654384390000|2022-06-04 23:13:10|944.33|933.83|944.69|934.19|944.69|934.19|944.27|933.77|14
1654384400000|2022-06-04 23:13:20|944.68|934.18|944.8|934.3|944.8|934.3|944.67|934.17|5
1654384410000|2022-06-04 23:13:30|944.74|934.24|944.82|934.32|944.97|934.47|944.74|934.24|8
1654384420000|2022-06-04 23:13:40|944.83|934.33|944.8|934.3|944.86|934.36|944.8|934.3|8
1654384430000|2022-06-04 23:13:50|944.81|934.31|944.76|934.26|944.81|934.31|944.76|934.26|9
1654384440000|2022-06-04 23:14:00|944.8|934.3|944.86|934.36|944.89|934.39|944.8|934.3|6
1654384450000|2022-06-04 23:14:10|945.01|934.51|945.14|934.64|945.15|934.65|945|934.5|8
1654384460000|2022-06-04 23:14:20|945.13|934.63|945.25|934.75|945.25|934.75|945.1|934.6|9
1654384470000|2022-06-04 23:14:30|945.26|934.76|945.28|934.78|945.3|934.8|945.2|934.7|9
1654384480000|2022-06-04 23:14:40|945.33|934.83|945.78|935.28|945.78|935.28|945.33|934.83|13
1654384490000|2022-06-04 23:14:50|945.79|935.29|945.73|935.23|945.79|935.29|945.57|935.07|9
1654384500000|2022-06-04 23:15:00|945.74|935.24|945.79|935.29|945.83|935.33|945.74|935.24|7
1654384510000|2022-06-04 23:15:10|945.87|935.37|945.77|935.27|946.04|935.54|945.76|935.26|17
1654384520000|2022-06-04 23:15:20|945.74|935.24|945.71|935.21|945.74|935.24|945.68|935.18|8
1654384530000|2022-06-04 23:15:30|945.72|935.22|945.22|934.72|945.75|935.25|945.21|934.71|18
1654384540000|2022-06-04 23:15:40|945.19|934.69|945.15|934.65|945.22|934.72|945.12|934.62|11
1654384550000|2022-06-04 23:15:50|945.14|934.64|945.04|934.54|945.14|934.64|945.04|934.54|8
1654384560000|2022-06-04 23:16:00|945.05|934.55|945.22|934.72|945.24|934.74|945.05|934.55|7
1654384570000|2022-06-04 23:16:10|945.26|934.76|945.38|934.88|945.39|934.89|945.26|934.76|6
1654384580000|2022-06-04 23:16:20|945.34|934.84|945.23|934.73|945.34|934.84|945.23|934.73|3
1654384590000|2022-06-04 23:16:30|945.24|934.74|945.15|934.65|945.25|934.75|945.14|934.64|9
1654384600000|2022-06-04 23:16:40|945.14|934.64|945.08|934.58|945.14|934.64|945.01|934.51|7
1654384610000|2022-06-04 23:16:50|945.07|934.57|945.08|934.58|945.09|934.59|945.07|934.57|5
1654384620000|2022-06-04 23:17:00|945.09|934.59|945.05|934.55|945.09|934.59|945.05|934.55|3
1654384630000|2022-06-04 23:17:10|944.98|934.48|944.52|934.02|944.98|934.48|944.44|933.94|16
1654384640000|2022-06-04 23:17:20|944.47|933.97|944.32|933.82|944.47|933.97|944.32|933.82|6
1654384650000|2022-06-04 23:17:30|944.33|933.83|944.37|933.87|944.37|933.87|944.33|933.83|2
1654384660000|2022-06-04 23:17:40|944.36|933.86|944.36|933.86|944.36|933.86|944.33|933.83|4
1654384670000|2022-06-04 23:17:50|944.35|933.85|944.37|933.87|944.46|933.96|944.35|933.85|10
1654384680000|2022-06-04 23:18:00|944.36|933.86|944.34|933.84|944.45|933.95|944.33|933.83|7
1654384690000|2022-06-04 23:18:10|944.36|933.86|944.04|933.54|944.43|933.93|944.04|933.54|4
1654384700000|2022-06-04 23:18:20|944.03|933.53|944.44|933.94|944.5|934|944.03|933.53|19
1654384710000|2022-06-04 23:18:30|944.43|933.93|944.06|933.56|944.61|934.11|944.06|933.56|15
1654384720000|2022-06-04 23:18:40|944.05|933.55|944.19|933.69|944.2|933.7|944.04|933.54|11
1654384730000|2022-06-04 23:18:50|944.12|933.62|944.09|933.59|944.12|933.62|944.02|933.52|12
1654384740000|2022-06-04 23:19:00|944.08|933.58|943.54|933.04|944.08|933.58|943.54|933.04|17
1654384750000|2022-06-04 23:19:10|943.55|933.05|942.18|931.68|943.59|933.09|942.18|931.68|25
1654384760000|2022-06-04 23:19:20|942.25|931.75|942.43|931.93|942.43|931.93|942.18|931.68|24
1654384770000|2022-06-04 23:19:30|942.54|932.04|942.96|932.46|943.06|932.56|942.49|931.99|20
1654384780000|2022-06-04 23:19:40|942.98|932.48|943.22|932.72|943.27|932.77|942.98|932.48|13
1654384790000|2022-06-04 23:19:50|943.18|932.68|943.03|932.53|943.18|932.68|943.01|932.51|14
1654384800000|2022-06-04 23:20:00|943.04|932.54|943.02|932.52|943.18|932.68|943|932.5|16
1654384820000|2022-06-04 23:20:20|943|932.5|942.67|932.17|943|932.5|942.61|932.11|13
1654384830000|2022-06-04 23:20:30|942.63|932.13|942.51|932.01|942.63|932.13|942.49|931.99|6
1654384840000|2022-06-04 23:20:40|942.45|931.95|942.49|931.99|942.49|931.99|942.45|931.95|3
1654384850000|2022-06-04 23:20:50|942.66|932.16|942.88|932.38|942.88|932.38|942.66|932.16|10
1654384860000|2022-06-04 23:21:00|942.84|932.34|942.72|932.22|942.84|932.34|942.57|932.07|10
1654384870000|2022-06-04 23:21:10|942.66|932.16|942.79|932.29|942.79|932.29|942.61|932.11|10
1654384890000|2022-06-04 23:21:30|942.87|932.37|942.8|932.3|942.97|932.47|942.8|932.3|13
1654384900000|2022-06-04 23:21:40|942.83|932.33|943.66|933.16|943.67|933.17|942.83|932.33|8
1654384910000|2022-06-04 23:21:50|943.63|933.13|943.74|933.24|943.74|933.24|943.58|933.08|13
1654384920000|2022-06-04 23:22:00|943.78|933.28|944.58|934.08|944.63|934.13|943.75|933.25|19
1654384930000|2022-06-04 23:22:10|944.63|934.13|944.69|934.19|944.69|934.19|944.58|934.08|7
1654384940000|2022-06-04 23:22:20|944.72|934.22|944.79|934.29|944.79|934.29|944.72|934.22|2
1654384950000|2022-06-04 23:22:30|944.83|934.33|944.9|934.4|944.9|934.4|944.8|934.3|8
1654384960000|2022-06-04 23:22:40|944.7|934.2|944.14|933.64|944.7|934.2|944.14|933.64|11
1654384970000|2022-06-04 23:22:50|944.17|933.67|944.25|933.75|944.28|933.78|944.09|933.59|10
1654384980000|2022-06-04 23:23:00|944.31|933.81|944.31|933.81|944.34|933.84|944.24|933.74|7
1654384990000|2022-06-04 23:23:10|944.32|933.82|944.83|934.33|945.01|934.51|944.32|933.82|15
1654385010000|2022-06-04 23:23:30|944.92|934.42|944.92|934.42|944.92|934.42|944.92|934.42|1
1654385020000|2022-06-04 23:23:40|944.9|934.4|944.87|934.37|944.9|934.4|944.82|934.32|4
1654385030000|2022-06-04 23:23:50|944.69|934.19|944.04|933.54|944.69|934.19|943.99|933.49|20
1654385040000|2022-06-04 23:24:00|944.02|933.52|944.4|933.9|944.4|933.9|943.96|933.46|17
1654385050000|2022-06-04 23:24:10|944.72|934.22|944.79|934.29|944.81|934.31|944.72|934.22|10
1654385060000|2022-06-04 23:24:20|944.83|934.33|944.9|934.4|944.9|934.4|944.83|934.33|3
1654385070000|2022-06-04 23:24:30|944.88|934.38|945.09|934.59|945.09|934.59|944.83|934.33|9
1654385080000|2022-06-04 23:24:40|945.13|934.63|945.73|935.23|945.73|935.23|945.13|934.63|16
1654385090000|2022-06-04 23:24:50|945.74|935.24|945.83|935.33|945.89|935.39|945.74|935.24|7
1654385100000|2022-06-04 23:25:00|945.78|935.28|945.05|934.55|945.78|935.28|944.96|934.46|19
1654385110000|2022-06-04 23:25:10|945.06|934.56|944.93|934.43|945.22|934.72|944.93|934.43|16
1654385120000|2022-06-04 23:25:20|944.92|934.42|944.81|934.31|944.92|934.42|944.78|934.28|7
1654385130000|2022-06-04 23:25:30|944.91|934.41|945.6|935.1|945.68|935.18|944.88|934.38|19
1654385140000|2022-06-04 23:25:40|945.56|935.06|945.03|934.53|945.61|935.11|945.03|934.53|17
1654385150000|2022-06-04 23:25:50|945.04|934.54|945.03|934.53|945.05|934.55|945.03|934.53|4
1654385160000|2022-06-04 23:26:00|945.11|934.61|945.34|934.84|945.71|935.21|945.11|934.61|18
1654385170000|2022-06-04 23:26:10|945.29|934.79|945.2|934.7|945.34|934.84|945|934.5|16
1654385180000|2022-06-04 23:26:20|945.13|934.63|945.04|934.54|945.17|934.67|944.97|934.47|11
1654385190000|2022-06-04 23:26:30|945.07|934.57|945.01|934.51|945.07|934.57|944.99|934.49|10
1654385200000|2022-06-04 23:26:40|945|934.5|945.01|934.51|945.01|934.51|945|934.5|4
1654385210000|2022-06-04 23:26:50|945.06|934.56|945.01|934.51|945.09|934.59|944.93|934.43|14
1654385220000|2022-06-04 23:27:00|945.02|934.52|945.03|934.53|945.03|934.53|945.02|934.52|4
1654385230000|2022-06-04 23:27:10|945.05|934.55|945.61|935.11|945.72|935.22|945.02|934.52|16
1654385240000|2022-06-04 23:27:20|945.65|935.15|945.7|935.2|945.74|935.24|945.6|935.1|7
1654385250000|2022-06-04 23:27:30|945.73|935.23|945.7|935.2|945.74|935.24|945.7|935.2|4
1654385260000|2022-06-04 23:27:40|945.8|935.3|945.8|935.3|945.87|935.37|945.79|935.29|7
1654385280000|2022-06-04 23:28:00|945.85|935.35|945.2|934.7|945.85|935.35|945.2|934.7|15
1654385290000|2022-06-04 23:28:10|945.3|934.8|945.75|935.25|945.91|935.41|945.3|934.8|18
1654385300000|2022-06-04 23:28:20|945.87|935.37|945.81|935.31|945.87|935.37|945.76|935.26|5
1654385310000|2022-06-04 23:28:30|945.75|935.25|945.77|935.27|945.89|935.39|945.75|935.25|8
1654385320000|2022-06-04 23:28:40|945.76|935.26|945.76|935.26|945.76|935.26|945.76|935.26|1
1654385330000|2022-06-04 23:28:50|945.75|935.25|945.78|935.28|945.85|935.35|945.75|935.25|5
1654385340000|2022-06-04 23:29:00|945.75|935.25|945.26|934.76|945.75|935.25|945.26|934.76|12
1654385350000|2022-06-04 23:29:10|945.32|934.82|945.21|934.71|945.32|934.82|945.2|934.7|10
1654385360000|2022-06-04 23:29:20|945.27|934.77|945.29|934.79|945.29|934.79|945.27|934.77|3
1654385370000|2022-06-04 23:29:30|945.33|934.83|944.8|934.3|945.38|934.88|944.79|934.29|11
1654385380000|2022-06-04 23:29:40|944.79|934.29|945|934.5|945|934.5|944.33|933.83|14
1654385390000|2022-06-04 23:29:50|945.02|934.52|945.22|934.72|945.22|934.72|944.97|934.47|11
1654385400000|2022-06-04 23:30:00|945.23|934.73|946.18|935.68|946.32|935.82|945.23|934.73|19
1654385410000|2022-06-04 23:30:10|946.19|935.69|946.33|935.83|946.33|935.83|946.19|935.69|9
1654385420000|2022-06-04 23:30:20|946.34|935.84|946.89|936.39|947.01|936.51|946.34|935.84|19
1654385430000|2022-06-04 23:30:30|946.7|936.2|946.9|936.4|946.9|936.4|946.61|936.11|13
1654385440000|2022-06-04 23:30:40|946.89|936.39|946.81|936.31|946.89|936.39|946.68|936.18|8
1654385450000|2022-06-04 23:30:50|946.79|936.29|946.76|936.26|946.79|936.29|946.31|935.81|22
1654385460000|2022-06-04 23:31:00|946.72|936.22|946.42|935.92|946.73|936.23|946.35|935.85|18
1654385470000|2022-06-04 23:31:10|946.39|935.89|946.37|935.87|946.79|936.29|946.33|935.83|18
1654385480000|2022-06-04 23:31:20|946.36|935.86|946.07|935.57|946.36|935.86|946.07|935.57|15
1654385490000|2022-06-04 23:31:30|946.1|935.6|946.17|935.67|946.18|935.68|946.1|935.6|6
1654385500000|2022-06-04 23:31:40|946.12|935.62|946.02|935.52|946.26|935.76|946.02|935.52|7
1654385510000|2022-06-04 23:31:50|946.01|935.51|945.78|935.28|946.02|935.52|945.78|935.28|12
1654385520000|2022-06-04 23:32:00|945.77|935.27|946.48|935.98|946.49|935.99|945.67|935.17|23
1654385540000|2022-06-04 23:32:20|946.51|936.01|946.34|935.84|946.62|936.12|946.27|935.77|13
1654385550000|2022-06-04 23:32:30|946.38|935.88|946.74|936.24|946.74|936.24|946.38|935.88|7
1654385560000|2022-06-04 23:32:40|946.54|936.04|946.46|935.96|946.54|936.04|946.31|935.81|13
1654385570000|2022-06-04 23:32:50|946.43|935.93|945.88|935.38|946.43|935.93|945.86|935.36|15
1654385580000|2022-06-04 23:33:00|945.87|935.37|945.61|935.11|945.87|935.37|945.61|935.11|8
1654385590000|2022-06-04 23:33:10|945.86|935.36|945.88|935.38|945.88|935.38|945.86|935.36|2
1654385600000|2022-06-04 23:33:20|945.89|935.39|945.88|935.38|945.89|935.39|945.88|935.38|2
1654385610000|2022-06-04 23:33:30|945.89|935.39|945.89|935.39|945.89|935.39|945.89|935.39|1
1654385620000|2022-06-04 23:33:40|945.88|935.38|945.99|935.49|945.99|935.49|945.88|935.38|6
1654385630000|2022-06-04 23:33:50|946|935.5|946.13|935.63|946.13|935.63|945.98|935.48|7
1654385640000|2022-06-04 23:34:00|945.98|935.48|946.33|935.83|946.33|935.83|945.91|935.41|10
1654385650000|2022-06-04 23:34:10|946.4|935.9|946.38|935.88|946.52|936.02|946.33|935.83|11
1654385660000|2022-06-04 23:34:20|946.36|935.86|946.35|935.85|946.36|935.86|946.34|935.84|4
1654385670000|2022-06-04 23:34:30|946.38|935.88|946.54|936.04|946.54|936.04|946.38|935.88|5
1654385690000|2022-06-04 23:34:50|946.44|935.94|946.6|936.1|946.6|936.1|946.42|935.92|8
1654385700000|2022-06-04 23:35:00|946.49|935.99|946.7|936.2|946.72|936.22|946.42|935.92|19
1654385710000|2022-06-04 23:35:10|946.73|936.23|946.71|936.21|946.73|936.23|946.69|936.19|5
1654385720000|2022-06-04 23:35:20|946.7|936.2|946.7|936.2|946.7|936.2|946.7|936.2|1
1654385730000|2022-06-04 23:35:30|946.68|936.18|946.69|936.19|946.69|936.19|946.68|936.18|4
1654385740000|2022-06-04 23:35:40|946.68|936.18|946.81|936.31|946.81|936.31|946.68|936.18|3
1654385750000|2022-06-04 23:35:50|946.77|936.27|946.7|936.2|946.77|936.27|946.7|936.2|2
1654385760000|2022-06-04 23:36:00|946.73|936.23|946.47|935.97|946.73|936.23|946.46|935.96|13
1654385770000|2022-06-04 23:36:10|946.54|936.04|946.47|935.97|946.54|936.04|946.47|935.97|7
1654385780000|2022-06-04 23:36:20|946.53|936.03|946.51|936.01|946.53|936.03|946.51|936.01|6
1654385800000|2022-06-04 23:36:40|946.46|935.96|946.52|936.02|946.52|936.02|946.46|935.96|4
1654385810000|2022-06-04 23:36:50|946.5|936|946.5|936|946.5|936|946.49|935.99|3
1654385820000|2022-06-04 23:37:00|946.49|935.99|946.81|936.31|946.9|936.4|946.49|935.99|12
1654385830000|2022-06-04 23:37:10|946.78|936.28|946.75|936.25|946.78|936.28|946.67|936.17|10
1654385840000|2022-06-04 23:37:20|946.87|936.37|946.83|936.33|946.87|936.37|946.5|936|4
1654385850000|2022-06-04 23:37:30|946.87|936.37|946.87|936.37|946.87|936.37|946.87|936.37|1
1654385860000|2022-06-04 23:37:40|946.83|936.33|946.78|936.28|946.83|936.33|946.75|936.25|4
1654385870000|2022-06-04 23:37:50|946.79|936.29|946.7|936.2|946.79|936.29|946.62|936.12|10
1654385880000|2022-06-04 23:38:00|946.77|936.27|946.7|936.2|946.78|936.28|946.69|936.19|6
1654385890000|2022-06-04 23:38:10|946.69|936.19|946.39|935.89|946.69|936.19|946.39|935.89|8
1654385900000|2022-06-04 23:38:20|946.48|935.98|946.43|935.93|946.48|935.98|946.43|935.93|2
1654385910000|2022-06-04 23:38:30|946.48|935.98|946.48|935.98|946.48|935.98|946.48|935.98|1
1654385920000|2022-06-04 23:38:40|946.43|935.93|946.5|936|946.5|936|946.43|935.93|8
1654385930000|2022-06-04 23:38:50|946.51|936.01|946.5|936|946.51|936.01|946.5|936|2
1654385940000|2022-06-04 23:39:00|946.51|936.01|946.26|935.76|946.51|936.01|946.26|935.76|10
1654385950000|2022-06-04 23:39:10|946.25|935.75|946.38|935.88|946.46|935.96|946.25|935.75|6
1654385980000|2022-06-04 23:39:40|946.39|935.89|946.84|936.34|946.87|936.37|946.39|935.89|12
1654385990000|2022-06-04 23:39:50|946.67|936.17|946.51|936.01|946.67|936.17|946.51|936.01|9
1654386000000|2022-06-04 23:40:00|946.58|936.08|946.58|936.08|946.58|936.08|946.58|936.08|1
1654386010000|2022-06-04 23:40:10|946.56|936.06|946.36|935.86|946.56|936.06|946.36|935.86|7
1654386020000|2022-06-04 23:40:20|946.34|935.84|946.34|935.84|946.34|935.84|946.34|935.84|1
1654386030000|2022-06-04 23:40:30|946.33|935.83|946.27|935.77|946.33|935.83|946.27|935.77|2
1654386040000|2022-06-04 23:40:40|946.33|935.83|946.46|935.96|946.46|935.96|946.33|935.83|3
1654386050000|2022-06-04 23:40:50|946.47|935.97|946.46|935.96|946.49|935.99|946.42|935.92|5
1654386060000|2022-06-04 23:41:00|946.36|935.86|946.33|935.83|946.36|935.86|946.33|935.83|3
1654386080000|2022-06-04 23:41:20|946.35|935.85|946.46|935.96|946.46|935.96|946.35|935.85|3
1654386090000|2022-06-04 23:41:30|946.37|935.87|946.42|935.92|946.42|935.92|946.36|935.86|4
1654386100000|2022-06-04 23:41:40|946.47|935.97|946.46|935.96|946.5|936|946.46|935.96|3
1654386110000|2022-06-04 23:41:50|946.45|935.95|946.45|935.95|946.45|935.95|946.45|935.95|1
1654386120000|2022-06-04 23:42:00|946.53|936.03|946.29|935.79|946.53|936.03|946.28|935.78|8
1654386130000|2022-06-04 23:42:10|946.28|935.78|946|935.5|946.28|935.78|945.99|935.49|9
1654386140000|2022-06-04 23:42:20|945.47|934.97|945.71|935.21|945.71|935.21|945.35|934.85|13
1654386150000|2022-06-04 23:42:30|945.69|935.19|945.92|935.42|946.07|935.57|945.69|935.19|18
1654386160000|2022-06-04 23:42:40|945.68|935.18|945.63|935.13|945.68|935.18|945.63|935.13|3
1654386170000|2022-06-04 23:42:50|945.64|935.14|945.63|935.13|945.7|935.2|945.62|935.12|5
1654386180000|2022-06-04 23:43:00|945.53|935.03|945.64|935.14|945.64|935.14|945.53|935.03|7
1654386190000|2022-06-04 23:43:10|945.65|935.15|945.52|935.02|945.65|935.15|945.52|935.02|6
1654386200000|2022-06-04 23:43:20|945.59|935.09|945.6|935.1|945.67|935.17|945.48|934.98|11
1654386210000|2022-06-04 23:43:30|945.67|935.17|945.62|935.12|945.67|935.17|945.62|935.12|6
1654386220000|2022-06-04 23:43:40|945.54|935.04|945.59|935.09|945.6|935.1|945.54|935.04|4
1654386230000|2022-06-04 23:43:50|945.54|935.04|945.57|935.07|945.65|935.15|945.54|935.04|10
1654386240000|2022-06-04 23:44:00|945.65|935.15|945.66|935.16|945.66|935.16|945.57|935.07|8
1654386250000|2022-06-04 23:44:10|945.67|935.17|945.61|935.11|945.67|935.17|945.56|935.06|9
1654386260000|2022-06-04 23:44:20|945.66|935.16|946.25|935.75|946.25|935.75|945.57|935.07|15
1654386270000|2022-06-04 23:44:30|946.26|935.76|946.12|935.62|946.26|935.76|946.1|935.6|12
1654386280000|2022-06-04 23:44:40|946.22|935.72|945.54|935.04|946.22|935.72|945.54|935.04|11
1654386290000|2022-06-04 23:44:50|945.55|935.05|945.6|935.1|945.61|935.11|945.55|935.05|7
1654386300000|2022-06-04 23:45:00|945.57|935.07|945.71|935.21|945.76|935.26|945.52|935.02|12
1654386310000|2022-06-04 23:45:10|945.61|935.11|945.33|934.83|945.62|935.12|945.33|934.83|18
1654386320000|2022-06-04 23:45:20|945.35|934.85|945.63|935.13|945.66|935.16|945.35|934.85|10
1654386330000|2022-06-04 23:45:30|945.53|935.03|945.43|934.93|945.53|935.03|945.37|934.87|7
1654386340000|2022-06-04 23:45:40|945.35|934.85|945.46|934.96|945.5|935|945.35|934.85|12
1654386350000|2022-06-04 23:45:50|945.47|934.97|945.46|934.96|945.49|934.99|945.45|934.95|10
1654386360000|2022-06-04 23:46:00|945.51|935.01|945.38|934.88|945.51|935.01|945.38|934.88|5
1654386370000|2022-06-04 23:46:10|945.37|934.87|945.42|934.92|945.42|934.92|945.36|934.86|4
1654386380000|2022-06-04 23:46:20|945.37|934.87|945.24|934.74|945.39|934.89|945.24|934.74|10
1654386390000|2022-06-04 23:46:30|945.23|934.73|945.15|934.65|945.29|934.79|945.15|934.65|6
1654386400000|2022-06-04 23:46:40|945.07|934.57|945.06|934.56|945.07|934.57|945.05|934.55|3
1654386410000|2022-06-04 23:46:50|945.05|934.55|944.9|934.4|945.05|934.55|944.83|934.33|8
1654386420000|2022-06-04 23:47:00|944.88|934.38|944.88|934.38|944.91|934.41|944.86|934.36|9
1654386430000|2022-06-04 23:47:10|944.87|934.37|944.88|934.38|944.88|934.38|944.87|934.37|4
1654386440000|2022-06-04 23:47:20|944.87|934.37|944.87|934.37|944.88|934.38|944.87|934.37|3
1654386450000|2022-06-04 23:47:30|944.89|934.39|944.91|934.41|944.91|934.41|944.89|934.39|2
1654386460000|2022-06-04 23:47:40|944.87|934.37|944.9|934.4|944.9|934.4|944.86|934.36|7
1654386470000|2022-06-04 23:47:50|944.89|934.39|944.62|934.12|945.02|934.52|944.62|934.12|11
1654386480000|2022-06-04 23:48:00|944.63|934.13|945.19|934.69|945.19|934.69|944.51|934.01|16
1654386490000|2022-06-04 23:48:10|945.26|934.76|945.17|934.67|945.44|934.94|945.13|934.63|21
1654386500000|2022-06-04 23:48:20|945.18|934.68|946.98|936.48|946.98|936.48|945.18|934.68|31
1654386510000|2022-06-04 23:48:30|947.14|936.64|947.1|936.6|947.2|936.7|946.99|936.49|15
1654386520000|2022-06-04 23:48:40|947.12|936.62|947.95|937.45|947.98|937.48|947.12|936.62|19
1654386530000|2022-06-04 23:48:50|948.03|937.53|948.41|937.91|948.99|938.49|948.03|937.53|29
1654386540000|2022-06-04 23:49:00|948.32|937.82|947.78|937.28|948.32|937.82|947.77|937.27|24
1654386550000|2022-06-04 23:49:10|947.79|937.29|947.83|937.33|947.91|937.41|947.51|937.01|16
1654386560000|2022-06-04 23:49:20|947.8|937.3|947.84|937.34|947.84|937.34|947.78|937.28|5
1654386580000|2022-06-04 23:49:40|947.78|937.28|947.78|937.28|947.78|937.28|947.78|937.28|1
1654386590000|2022-06-04 23:49:50|947.77|937.27|947.77|937.27|947.78|937.28|947.73|937.23|5
1654386600000|2022-06-04 23:50:00|947.81|937.31|947.82|937.32|947.86|937.36|947.78|937.28|7
1654386610000|2022-06-04 23:50:10|947.81|937.31|947.66|937.16|947.82|937.32|947.51|937.01|14
1654386620000|2022-06-04 23:50:20|947.78|937.28|947.82|937.32|947.83|937.33|947.78|937.28|8
1654386630000|2022-06-04 23:50:30|947.83|937.33|947.79|937.29|947.83|937.33|947.79|937.29|2
1654386640000|2022-06-04 23:50:40|947.83|937.33|947.82|937.32|947.83|937.33|947.79|937.29|3
1654386650000|2022-06-04 23:50:50|947.83|937.33|947.87|937.37|947.87|937.37|947.82|937.32|4
1654386660000|2022-06-04 23:51:00|947.89|937.39|947.9|937.4|948.01|937.51|947.89|937.39|6
1654386670000|2022-06-04 23:51:10|947.98|937.48|948.08|937.58|948.08|937.58|947.98|937.48|5
1654386680000|2022-06-04 23:51:20|948.02|937.52|948.08|937.58|948.08|937.58|947.86|937.36|10
1654386690000|2022-06-04 23:51:30|948.04|937.54|948.04|937.54|948.08|937.58|948.04|937.54|3
1654386700000|2022-06-04 23:51:40|948.08|937.58|948.08|937.58|948.08|937.58|948.08|937.58|1
1654386720000|2022-06-04 23:52:00|948.02|937.52|947.82|937.32|948.02|937.52|947.82|937.32|7
1654386730000|2022-06-04 23:52:10|947.78|937.28|947.78|937.28|947.83|937.33|947.78|937.28|9
1654386740000|2022-06-04 23:52:20|947.79|937.29|947.47|936.97|947.79|937.29|947.47|936.97|11
1654386750000|2022-06-04 23:52:30|947.49|936.99|947.49|936.99|947.54|937.04|947.49|936.99|3
1654386760000|2022-06-04 23:52:40|947.53|937.03|947.53|937.03|947.53|937.03|947.53|937.03|1
1654386770000|2022-06-04 23:52:50|947.57|937.07|948.61|938.11|948.62|938.12|947.57|937.07|21
1654386780000|2022-06-04 23:53:00|948.62|938.12|948.44|937.94|948.65|938.15|948.44|937.94|10
1654386790000|2022-06-04 23:53:10|948.43|937.93|948.12|937.62|948.53|938.03|948.12|937.62|13
1654386800000|2022-06-04 23:53:20|948.21|937.71|948.1|937.6|948.21|937.71|948.09|937.59|6
1654386810000|2022-06-04 23:53:30|948.09|937.59|947.83|937.33|948.09|937.59|947.83|937.33|7
1654386820000|2022-06-04 23:53:40|947.91|937.41|947.85|937.35|947.91|937.41|947.84|937.34|3
1654386830000|2022-06-04 23:53:50|947.91|937.41|947.95|937.45|947.97|937.47|947.85|937.35|7
1654386840000|2022-06-04 23:54:00|947.96|937.46|947.42|936.92|948.03|937.53|947.29|936.79|12
1654386850000|2022-06-04 23:54:10|947.43|936.93|947.41|936.91|947.55|937.05|947.33|936.83|15
1654386860000|2022-06-04 23:54:20|947.4|936.9|947.49|936.99|947.5|937|947.31|936.81|13
1654386870000|2022-06-04 23:54:30|947.5|937|947.39|936.89|947.52|937.02|947.39|936.89|9
1654386880000|2022-06-04 23:54:40|947.33|936.83|947.23|936.73|947.33|936.83|947.18|936.68|12
1654386890000|2022-06-04 23:54:50|947.25|936.75|947.59|937.09|947.6|937.1|947.18|936.68|15
1654386900000|2022-06-04 23:55:00|947.58|937.08|947.58|937.08|947.58|937.08|947.36|936.86|14
1654386910000|2022-06-04 23:55:10|947.57|937.07|947.69|937.19|947.73|937.23|947.55|937.05|15
1654386920000|2022-06-04 23:55:20|947.62|937.12|947.53|937.03|947.62|937.12|947.53|937.03|6
1654386930000|2022-06-04 23:55:30|947.59|937.09|947.59|937.09|947.68|937.18|947.56|937.06|9
1654386940000|2022-06-04 23:55:40|947.6|937.1|948.16|937.66|948.16|937.66|947.6|937.1|13
1654386950000|2022-06-04 23:55:50|948.14|937.64|948.34|937.84|948.36|937.86|948.14|937.64|8
1654386960000|2022-06-04 23:56:00|948.25|937.75|948.44|937.94|948.44|937.94|948.23|937.73|14
1654386970000|2022-06-04 23:56:10|948.41|937.91|948.38|937.88|948.46|937.96|948.17|937.67|10
1654386980000|2022-06-04 23:56:20|948.29|937.79|948.24|937.74|948.29|937.79|948.15|937.65|8
1654386990000|2022-06-04 23:56:30|948.31|937.81|948.29|937.79|948.31|937.81|948.28|937.78|6
1654387000000|2022-06-04 23:56:40|948.32|937.82|947.97|937.47|948.32|937.82|947.93|937.43|11
1654387010000|2022-06-04 23:56:50|947.94|937.44|947.59|937.09|947.94|937.44|947.47|936.97|12
1654387020000|2022-06-04 23:57:00|947.6|937.1|948.03|937.53|948.16|937.66|947.6|937.1|15
1654387030000|2022-06-04 23:57:10|948|937.5|948.33|937.83|948.33|937.83|948|937.5|9
1654387040000|2022-06-04 23:57:20|948.36|937.86|948.42|937.92|948.5|938|948.36|937.86|7
1654387050000|2022-06-04 23:57:30|948.49|937.99|948.49|937.99|948.49|937.99|948.42|937.92|11
1654387060000|2022-06-04 23:57:40|948.5|938|948.33|937.83|948.78|938.28|948.33|937.83|17
1654387070000|2022-06-04 23:57:50|948.3|937.8|948.02|937.52|948.33|937.83|948|937.5|16
1654387080000|2022-06-04 23:58:00|948|937.5|948.94|938.44|948.94|938.44|948|937.5|11
1654387090000|2022-06-04 23:58:10|948.91|938.41|948.45|937.95|948.91|938.41|948.44|937.94|10
1654387100000|2022-06-04 23:58:20|948.43|937.93|948.55|938.05|948.55|938.05|948.43|937.93|7
1654387110000|2022-06-04 23:58:30|948.62|938.12|948.82|938.32|948.82|938.32|948.58|938.08|14
1654387120000|2022-06-04 23:58:40|948.87|938.37|948.94|938.44|948.94|938.44|948.87|938.37|4
1654387130000|2022-06-04 23:58:50|948.93|938.43|949.06|938.56|949.06|938.56|948.93|938.43|4
1654387140000|2022-06-04 23:59:00|948.94|938.44|948.94|938.44|948.94|938.44|948.94|938.44|1
1654387170000|2022-06-04 23:59:30|948.89|938.39|948.94|938.44|948.94|938.44|948.89|938.39|4
1654387180000|2022-06-04 23:59:40|948.98|938.48|949.15|938.65|949.15|938.65|948.98|938.48|7
1654387190000|2022-06-04 23:59:50|949.07|938.57|949.16|938.66|949.38|938.88|949.01|938.51|13
1654387200000|2022-06-05 00:00:00|949.12|938.62|949.13|938.63|949.13|938.63|949.04|938.54|8
1654387210000|2022-06-05 00:00:10|949.15|938.65|950.97|940.47|950.97|940.47|949.13|938.63|24
1654387220000|2022-06-05 00:00:20|950.94|940.44|950.26|939.76|951.24|940.74|950.26|939.76|30
1654387230000|2022-06-05 00:00:30|950.23|939.73|950.55|940.05|950.63|940.13|950.09|939.59|25
1654387240000|2022-06-05 00:00:40|950.54|940.04|950.13|939.63|950.54|940.04|950.13|939.63|15
1654387250000|2022-06-05 00:00:50|950.25|939.75|950.34|939.84|950.45|939.95|950.12|939.62|15
1654387260000|2022-06-05 00:01:00|950.31|939.81|950.24|939.74|950.31|939.81|950.18|939.68|11
1654387270000|2022-06-05 00:01:10|950.23|939.73|950.18|939.68|950.24|939.74|950.18|939.68|6
1654387280000|2022-06-05 00:01:20|950.19|939.69|950.09|939.59|950.24|939.74|950.09|939.59|9
1654387290000|2022-06-05 00:01:30|950.08|939.58|949.83|939.33|950.08|939.58|949.83|939.33|6
1654387300000|2022-06-05 00:01:40|949.82|939.32|949.96|939.46|950|939.5|949.82|939.32|11
1654387310000|2022-06-05 00:01:50|949.92|939.42|949.93|939.43|949.93|939.43|949.92|939.42|2
1654387340000|2022-06-05 00:02:20|949.89|939.39|949.86|939.36|949.89|939.39|949.86|939.36|2
1654387350000|2022-06-05 00:02:30|949.89|939.39|949.93|939.43|949.99|939.49|949.89|939.39|7
1654387360000|2022-06-05 00:02:40|949.95|939.45|950.09|939.59|950.1|939.6|949.94|939.44|9
1654387370000|2022-06-05 00:02:50|950.1|939.6|950.61|940.11|950.65|940.15|950.1|939.6|20
1654387380000|2022-06-05 00:03:00|950.57|940.07|950.55|940.05|950.62|940.12|950.38|939.88|21
1654387390000|2022-06-05 00:03:10|950.6|940.1|950.83|940.33|950.85|940.35|950.6|940.1|13
1654387400000|2022-06-05 00:03:20|950.8|940.3|950.8|940.3|950.91|940.41|950.76|940.26|7
1654387410000|2022-06-05 00:03:30|950.77|940.27|950.55|940.05|950.77|940.27|950.54|940.04|11
1654387420000|2022-06-05 00:03:40|950.54|940.04|950.44|939.94|950.6|940.1|950.44|939.94|5
1654387430000|2022-06-05 00:03:50|950.43|939.93|949.96|939.46|950.43|939.93|949.96|939.46|19
1654387440000|2022-06-05 00:04:00|949.88|939.38|949.41|938.91|949.88|939.38|949.41|938.91|8
1654387450000|2022-06-05 00:04:10|949.06|938.56|948.92|938.42|949.14|938.64|948.73|938.23|30
1654387460000|2022-06-05 00:04:20|948.86|938.36|948.72|938.22|948.86|938.36|948.72|938.22|11
1654387470000|2022-06-05 00:04:30|948.71|938.21|948.72|938.22|948.72|938.22|948.7|938.2|4
1654387480000|2022-06-05 00:04:40|948.66|938.16|949|938.5|949.01|938.51|948.66|938.16|22
1654387490000|2022-06-05 00:04:50|949.04|938.54|949.15|938.65|949.23|938.73|949.04|938.54|7
1654387500000|2022-06-05 00:05:00|949.14|938.64|949.14|938.64|949.14|938.64|949.14|938.64|1
1654387520000|2022-06-05 00:05:20|949.22|938.72|949.19|938.69|949.23|938.73|949.15|938.65|5
1654387530000|2022-06-05 00:05:30|949.15|938.65|950.12|939.62|950.28|939.78|949.15|938.65|22
1654387540000|2022-06-05 00:05:40|950.11|939.61|950.12|939.62|950.22|939.72|950.04|939.54|8
1654387550000|2022-06-05 00:05:50|950.16|939.66|950.14|939.64|950.16|939.66|950.11|939.61|8
1654387560000|2022-06-05 00:06:00|950.1|939.6|950.13|939.63|950.24|939.74|950.08|939.58|14
1654387570000|2022-06-05 00:06:10|950.04|939.54|950.11|939.61|950.11|939.61|950.04|939.54|3
1654387580000|2022-06-05 00:06:20|950.08|939.58|950.2|939.7|950.21|939.71|950.08|939.58|15
1654387590000|2022-06-05 00:06:30|950.19|939.69|949.9|939.4|950.19|939.69|949.81|939.31|13
1654387600000|2022-06-05 00:06:40|949.93|939.43|949.5|939|949.97|939.47|949.5|939|7
1654387610000|2022-06-05 00:06:50|949.58|939.08|949.47|938.97|949.58|939.08|949.47|938.97|9
1654387620000|2022-06-05 00:07:00|949.48|938.98|949.44|938.94|949.48|938.98|949.44|938.94|7
1654387630000|2022-06-05 00:07:10|949.37|938.87|949.42|938.92|949.44|938.94|949.35|938.85|6
1654387640000|2022-06-05 00:07:20|949.43|938.93|949.43|938.93|949.58|939.08|949.35|938.85|12
1654387650000|2022-06-05 00:07:30|949.48|938.98|949.51|939.01|949.52|939.02|949.42|938.92|15
1654387660000|2022-06-05 00:07:40|949.57|939.07|949.42|938.92|949.57|939.07|949.41|938.91|8
1654387670000|2022-06-05 00:07:50|949.51|939.01|949.36|938.86|949.51|939.01|949.35|938.85|12
1654387680000|2022-06-05 00:08:00|949.38|938.88|949.37|938.87|949.38|938.88|949.29|938.79|7
1654387690000|2022-06-05 00:08:10|949.38|938.88|949.2|938.7|949.38|938.88|949.18|938.68|9
1654387700000|2022-06-05 00:08:20|949.19|938.69|948.56|938.06|949.2|938.7|948.5|938|12
1654387710000|2022-06-05 00:08:30|948.55|938.05|948.62|938.12|948.69|938.19|948.41|937.91|18
1654387720000|2022-06-05 00:08:40|948.67|938.17|948.27|937.77|948.67|938.17|948.27|937.77|13
1654387730000|2022-06-05 00:08:50|948.26|937.76|947.88|937.38|948.26|937.76|947.71|937.21|22
1654387740000|2022-06-05 00:09:00|947.87|937.37|948.03|937.53|948.11|937.61|947.87|937.37|20
1654387750000|2022-06-05 00:09:10|948|937.5|947.99|937.49|948.17|937.67|947.77|937.27|16
1654387760000|2022-06-05 00:09:20|948.05|937.55|948.22|937.72|948.25|937.75|947.98|937.48|16
1654387770000|2022-06-05 00:09:30|948.33|937.83|948.24|937.74|948.33|937.83|948.22|937.72|9
1654387780000|2022-06-05 00:09:40|948.3|937.8|948.38|937.88|948.38|937.88|948.3|937.8|2
1654387790000|2022-06-05 00:09:50|948.39|937.89|948.24|937.74|948.4|937.9|948.24|937.74|6
1654387800000|2022-06-05 00:10:00|948.32|937.82|948.41|937.91|948.45|937.95|948.23|937.73|13
1654387810000|2022-06-05 00:10:10|948.44|937.94|948.95|938.45|948.95|938.45|948.4|937.9|20
1654387820000|2022-06-05 00:10:20|948.92|938.42|948.93|938.43|948.93|938.43|948.89|938.39|4
1654387830000|2022-06-05 00:10:30|948.9|938.4|949.23|938.73|949.24|938.74|948.9|938.4|18
1654387840000|2022-06-05 00:10:40|949.24|938.74|949.23|938.73|949.27|938.77|949.2|938.7|5
1654387850000|2022-06-05 00:10:50|949.22|938.72|950.37|939.87|950.37|939.87|949.19|938.69|17
1654387860000|2022-06-05 00:11:00|950.33|939.83|951.21|940.71|951.21|940.71|950.33|939.83|26
1654387870000|2022-06-05 00:11:10|951.17|940.67|950.81|940.31|951.24|940.74|950.8|940.3|15
1654387880000|2022-06-05 00:11:20|950.92|940.42|950.8|940.3|950.93|940.43|950.79|940.29|7
1654387890000|2022-06-05 00:11:30|950.87|940.37|951.53|941.03|951.59|941.09|950.87|940.37|21
1654387900000|2022-06-05 00:11:40|951.44|940.94|951.06|940.56|951.53|941.03|951.06|940.56|10
1654387910000|2022-06-05 00:11:50|951.05|940.55|950.99|940.49|951.05|940.55|950.97|940.47|12
1654387920000|2022-06-05 00:12:00|950.98|940.48|951.08|940.58|951.08|940.58|950.82|940.32|15
1654387930000|2022-06-05 00:12:10|951.07|940.57|951.12|940.62|951.16|940.66|951.07|940.57|4
1654387940000|2022-06-05 00:12:20|951.15|940.65|951.39|940.89|951.42|940.92|951.13|940.63|6
1654387950000|2022-06-05 00:12:30|951.43|940.93|951.48|940.98|951.5|941|951.43|940.93|4
1654387960000|2022-06-05 00:12:40|951.47|940.97|951.43|940.93|951.5|941|951.43|940.93|3
1654387970000|2022-06-05 00:12:50|951.45|940.95|952.33|941.83|952.53|942.03|951.45|940.95|19
1654387980000|2022-06-05 00:13:00|952.34|941.84|952.1|941.6|952.34|941.84|951.95|941.45|13
1654387990000|2022-06-05 00:13:10|952.17|941.67|952.21|941.71|952.31|941.81|951.4|940.9|23
1654388000000|2022-06-05 00:13:20|952.22|941.72|951.9|941.4|952.3|941.8|951.86|941.36|17
1654388010000|2022-06-05 00:13:30|951.89|941.39|951.99|941.49|952.3|941.8|951.87|941.37|13
1654388020000|2022-06-05 00:13:40|951.98|941.48|951.98|941.48|952.03|941.53|951.98|941.48|7
1654388030000|2022-06-05 00:13:50|952.03|941.53|952.04|941.54|952.04|941.54|951.98|941.48|4
1654388040000|2022-06-05 00:14:00|951.98|941.48|952.03|941.53|952.08|941.58|951.9|941.4|6
1654388050000|2022-06-05 00:14:10|952.04|941.54|952.04|941.54|952.08|941.58|952|941.5|5
1654388060000|2022-06-05 00:14:20|952.07|941.57|952.3|941.8|952.34|941.84|952.07|941.57|8
1654388070000|2022-06-05 00:14:30|952.34|941.84|952.5|942|953|942.5|952.34|941.84|19
1654388080000|2022-06-05 00:14:40|952.45|941.95|952.94|942.44|952.98|942.48|952.44|941.94|14
1654388090000|2022-06-05 00:14:50|952.9|942.4|952.83|942.33|952.9|942.4|952.8|942.3|11
1654388100000|2022-06-05 00:15:00|952.79|942.29|953.34|942.84|953.35|942.85|952.65|942.15|19
1654388110000|2022-06-05 00:15:10|953.32|942.82|953.07|942.57|953.46|942.96|953.07|942.57|9
1654388120000|2022-06-05 00:15:20|953.06|942.56|952.99|942.49|953.07|942.57|952.95|942.45|17
1654388130000|2022-06-05 00:15:30|952.98|942.48|952.63|942.13|953.02|942.52|952.63|942.13|11
1654388140000|2022-06-05 00:15:40|952.66|942.16|952.6|942.1|952.66|942.16|952.57|942.07|12
1654388150000|2022-06-05 00:15:50|952.61|942.11|952.54|942.04|952.65|942.15|952.54|942.04|6
1654388160000|2022-06-05 00:16:00|952.52|942.02|952.4|941.9|952.52|942.02|952.3|941.8|15
1654388170000|2022-06-05 00:16:10|952.31|941.81|951.93|941.43|952.31|941.81|951.89|941.39|20
1654388180000|2022-06-05 00:16:20|951.92|941.42|951.96|941.46|952.05|941.55|951.87|941.37|14
1654388190000|2022-06-05 00:16:30|952.04|941.54|951.88|941.38|952.04|941.54|951.8|941.3|12
1654388200000|2022-06-05 00:16:40|951.93|941.43|951.94|941.44|952.01|941.51|951.86|941.36|5
1654388210000|2022-06-05 00:16:50|951.83|941.33|951.76|941.26|951.83|941.33|951.66|941.16|11
1654388220000|2022-06-05 00:17:00|951.8|941.3|951.81|941.31|951.82|941.32|951.8|941.3|6
1654388230000|2022-06-05 00:17:10|951.83|941.33|951.72|941.22|951.83|941.33|951.72|941.22|4
1654388240000|2022-06-05 00:17:20|951.76|941.26|951.9|941.4|952.09|941.59|951.76|941.26|17
1654388250000|2022-06-05 00:17:30|951.94|941.44|951.93|941.43|952.03|941.53|951.93|941.43|14
1654388260000|2022-06-05 00:17:40|952|941.5|951.87|941.37|952|941.5|951.83|941.33|4
1654388270000|2022-06-05 00:17:50|951.88|941.38|951.88|941.38|951.88|941.38|951.87|941.37|3
1654388280000|2022-06-05 00:18:00|951.87|941.37|951.96|941.46|951.96|941.46|951.83|941.33|7
1654388290000|2022-06-05 00:18:10|951.89|941.39|951.94|941.44|951.94|941.44|951.89|941.39|3
1654388300000|2022-06-05 00:18:20|952.06|941.56|952.12|941.62|952.46|941.96|952.03|941.53|11
1654388310000|2022-06-05 00:18:30|952.13|941.63|952.26|941.76|952.26|941.76|952.13|941.63|4
1654388320000|2022-06-05 00:18:40|952.31|941.81|951.94|941.44|952.36|941.86|951.94|941.44|12
1654388330000|2022-06-05 00:18:50|952.07|941.57|952.34|941.84|952.34|941.84|952.03|941.53|9
1654388340000|2022-06-05 00:19:00|952.17|941.67|952.03|941.53|952.34|941.84|951.99|941.49|7
1654388350000|2022-06-05 00:19:10|952.12|941.62|951.79|941.29|952.25|941.75|951.79|941.29|10
1654388360000|2022-06-05 00:19:20|951.62|941.12|951.58|941.08|951.62|941.12|951.54|941.04|10
1654388370000|2022-06-05 00:19:30|951.54|941.04|951|940.5|951.54|941.04|950.98|940.48|14
1654388380000|2022-06-05 00:19:40|950.99|940.49|950.98|940.48|950.99|940.49|950.98|940.48|2
1654388390000|2022-06-05 00:19:50|950.95|940.45|950.14|939.64|950.95|940.45|950.11|939.61|9
1654388400000|2022-06-05 00:20:00|950.16|939.66|951.07|940.57|951.27|940.77|950.16|939.66|17
1654388410000|2022-06-05 00:20:10|951.1|940.6|950.9|940.4|951.13|940.63|950.81|940.31|12
1654388420000|2022-06-05 00:20:20|950.77|940.27|950.41|939.91|950.96|940.46|950.39|939.89|13
1654388430000|2022-06-05 00:20:30|950.37|939.87|950.74|940.24|950.78|940.28|950.28|939.78|15
1654388440000|2022-06-05 00:20:40|950.73|940.23|950.48|939.98|950.74|940.24|950.48|939.98|7
1654388450000|2022-06-05 00:20:50|950.5|940|950.33|939.83|950.5|940|950.33|939.83|7
1654388460000|2022-06-05 00:21:00|950.37|939.87|950.19|939.69|950.39|939.89|950.19|939.69|5
1654388470000|2022-06-05 00:21:10|950.1|939.6|950.13|939.63|950.2|939.7|949.91|939.41|18
1654388480000|2022-06-05 00:21:20|950.05|939.55|950.22|939.72|950.23|939.73|950.04|939.54|16
1654388490000|2022-06-05 00:21:30|950.23|939.73|950.13|939.63|950.27|939.77|950.13|939.63|10
1654388500000|2022-06-05 00:21:40|950.15|939.65|950.29|939.79|950.29|939.79|950.15|939.65|6
1654388510000|2022-06-05 00:21:50|950.46|939.96|950.75|940.25|950.75|940.25|950.45|939.95|8
1654388520000|2022-06-05 00:22:00|950.82|940.32|950.48|939.98|951.1|940.6|950.48|939.98|18
1654388530000|2022-06-05 00:22:10|950.52|940.02|950.78|940.28|950.93|940.43|950.52|940.02|17
1654388540000|2022-06-05 00:22:20|950.79|940.29|950.79|940.29|950.79|940.29|950.79|940.29|1
1654388550000|2022-06-05 00:22:30|950.78|940.28|950.78|940.28|950.78|940.28|950.78|940.28|1
1654388560000|2022-06-05 00:22:40|950.97|940.47|951.17|940.67|951.21|940.71|950.97|940.47|7
1654388570000|2022-06-05 00:22:50|951.11|940.61|951.04|940.54|951.17|940.67|950.99|940.49|6
1654388580000|2022-06-05 00:23:00|951.02|940.52|950.43|939.93|951.02|940.52|950.26|939.76|13
1654388590000|2022-06-05 00:23:10|950.55|940.05|950.13|939.63|950.7|940.2|950.13|939.63|14
1654388600000|2022-06-05 00:23:20|950.12|939.62|950.1|939.6|950.13|939.63|950.1|939.6|4
1654388610000|2022-06-05 00:23:30|950.11|939.61|950.31|939.81|950.36|939.86|950.11|939.61|9
1654388620000|2022-06-05 00:23:40|950.39|939.89|950.43|939.93|950.44|939.94|950.39|939.89|7
1654388630000|2022-06-05 00:23:50|950.36|939.86|950.11|939.61|950.4|939.9|950.11|939.61|4
1654388640000|2022-06-05 00:24:00|950.19|939.69|950.54|940.04|950.61|940.11|950.19|939.69|13
1654388670000|2022-06-05 00:24:30|950.53|940.03|950.41|939.91|950.53|940.03|950.41|939.91|5
1654388680000|2022-06-05 00:24:40|950.4|939.9|950.21|939.71|950.4|939.9|950.14|939.64|13
1654388690000|2022-06-05 00:24:50|950.16|939.66|949.89|939.39|950.16|939.66|949.73|939.23|11
1654388700000|2022-06-05 00:25:00|949.92|939.42|949.83|939.33|949.92|939.42|949.83|939.33|5
1654388710000|2022-06-05 00:25:10|949.8|939.3|949.77|939.27|949.8|939.3|949.76|939.26|3
1654388720000|2022-06-05 00:25:20|949.81|939.31|949.8|939.3|949.81|939.31|949.8|939.3|2
1654388740000|2022-06-05 00:25:40|949.81|939.31|949.79|939.29|949.82|939.32|949.61|939.11|15
1654388750000|2022-06-05 00:25:50|949.86|939.36|949.97|939.47|949.97|939.47|949.86|939.36|3
1654388760000|2022-06-05 00:26:00|950.09|939.59|950.7|940.2|950.7|940.2|950.09|939.59|15
1654388770000|2022-06-05 00:26:10|950.79|940.29|950.34|939.84|950.83|940.33|950.3|939.8|14
1654388780000|2022-06-05 00:26:20|950.35|939.85|950.4|939.9|950.4|939.9|950.34|939.84|7
1654388790000|2022-06-05 00:26:30|950.47|939.97|950.47|939.97|950.47|939.97|950.47|939.97|1
1654388800000|2022-06-05 00:26:40|950.46|939.96|950.46|939.96|950.46|939.96|950.46|939.96|1
1654388810000|2022-06-05 00:26:50|950.47|939.97|950.54|940.04|950.55|940.05|950.47|939.97|4
1654388820000|2022-06-05 00:27:00|950.52|940.02|950.51|940.01|950.53|940.03|950.51|940.01|4
1654388830000|2022-06-05 00:27:10|950.47|939.97|950.11|939.61|950.52|940.02|950.11|939.61|7
1654388840000|2022-06-05 00:27:20|950.09|939.59|950.06|939.56|950.09|939.59|950.04|939.54|3
1654388850000|2022-06-05 00:27:30|950.1|939.6|950.08|939.58|950.1|939.6|950.06|939.56|3
1654388860000|2022-06-05 00:27:40|950.12|939.62|949.89|939.39|950.12|939.62|949.89|939.39|7
1654388870000|2022-06-05 00:27:50|949.88|939.38|949.89|939.39|949.89|939.39|949.88|939.38|8
1654388890000|2022-06-05 00:28:10|949.88|939.38|949.96|939.46|949.96|939.46|949.83|939.33|11
1654388900000|2022-06-05 00:28:20|949.97|939.47|949.78|939.28|949.97|939.47|949.78|939.28|8
1654388910000|2022-06-05 00:28:30|949.82|939.32|949.81|939.31|949.82|939.32|949.81|939.31|2
1654388920000|2022-06-05 00:28:40|949.84|939.34|949.84|939.34|949.84|939.34|949.84|939.34|1
1654388930000|2022-06-05 00:28:50|949.82|939.32|949.69|939.19|949.82|939.32|949.69|939.19|3
1654388940000|2022-06-05 00:29:00|949.78|939.28|949.81|939.31|949.82|939.32|949.78|939.28|4
1654388950000|2022-06-05 00:29:10|949.82|939.32|949.81|939.31|949.82|939.32|949.81|939.31|2
1654388960000|2022-06-05 00:29:20|949.82|939.32|949.82|939.32|949.82|939.32|949.82|939.32|1
1654388970000|2022-06-05 00:29:30|949.85|939.35|949.85|939.35|949.85|939.35|949.85|939.35|1
1654388980000|2022-06-05 00:29:40|949.84|939.34|949.41|938.91|949.85|939.35|949.41|938.91|10
1654388990000|2022-06-05 00:29:50|949.38|938.88|949.27|938.77|949.38|938.88|949.27|938.77|11
1654389000000|2022-06-05 00:30:00|949.26|938.76|948.89|938.39|949.26|938.76|948.89|938.39|4
1654389010000|2022-06-05 00:30:10|948.88|938.38|949.02|938.52|949.05|938.55|948.88|938.38|7
1654389020000|2022-06-05 00:30:20|948.9|938.4|948.88|938.38|948.9|938.4|948.88|938.38|6
1654389030000|2022-06-05 00:30:30|948.85|938.35|948.8|938.3|948.85|938.35|948.73|938.23|10
1654389040000|2022-06-05 00:30:40|948.73|938.23|949.02|938.52|949.07|938.57|948.66|938.16|11
1654389050000|2022-06-05 00:30:50|948.98|938.48|948.91|938.41|949.01|938.51|948.91|938.41|6
1654389060000|2022-06-05 00:31:00|948.88|938.38|948.54|938.04|948.88|938.38|948.54|938.04|8
1654389070000|2022-06-05 00:31:10|948.48|937.98|947.99|937.49|948.48|937.98|947.99|937.49|10
1654389080000|2022-06-05 00:31:20|948|937.5|947.96|937.46|948|937.5|947.88|937.38|4
1654389090000|2022-06-05 00:31:30|948.07|937.57|948.19|937.69|948.22|937.72|948.07|937.57|10
1654389100000|2022-06-05 00:31:40|948.15|937.65|948.11|937.61|948.16|937.66|948.11|937.61|7
1654389110000|2022-06-05 00:31:50|948.03|937.53|947.95|937.45|948.03|937.53|947.92|937.42|7
1654389120000|2022-06-05 00:32:00|947.96|937.46|947.88|937.38|947.96|937.46|947.88|937.38|4
1654389130000|2022-06-05 00:32:10|947.49|936.99|947.15|936.65|947.49|936.99|947.15|936.65|19
1654389140000|2022-06-05 00:32:20|947.13|936.63|946.73|936.23|947.18|936.68|946.66|936.16|17
1654389150000|2022-06-05 00:32:30|946.9|936.4|946.94|936.44|947.04|936.54|946.83|936.33|18
1654389160000|2022-06-05 00:32:40|946.93|936.43|947.28|936.78|947.28|936.78|946.93|936.43|10
1654389180000|2022-06-05 00:33:00|947.61|937.11|947.78|937.28|947.78|937.28|947.61|937.11|10
1654389190000|2022-06-05 00:33:10|947.9|937.4|947.92|937.42|947.92|937.42|947.86|937.36|4
1654389200000|2022-06-05 00:33:20|947.91|937.41|947.95|937.45|947.95|937.45|947.9|937.4|5
1654389210000|2022-06-05 00:33:30|947.94|937.44|948.05|937.55|948.21|937.71|947.9|937.4|9
1654389220000|2022-06-05 00:33:40|948.07|937.57|948.07|937.57|948.07|937.57|948.07|937.57|1
1654389230000|2022-06-05 00:33:50|948.1|937.6|948.8|938.3|948.8|938.3|948.1|937.6|20
1654389240000|2022-06-05 00:34:00|948.76|938.26|948.79|938.29|948.79|938.29|948.71|938.21|5
1654389250000|2022-06-05 00:34:10|948.76|938.26|948.93|938.43|948.95|938.45|948.76|938.26|6
1654389260000|2022-06-05 00:34:20|948.92|938.42|949.04|938.54|949.07|938.57|948.92|938.42|7
1654389270000|2022-06-05 00:34:30|949.03|938.53|949.7|939.2|949.7|939.2|949.03|938.53|9
1654389280000|2022-06-05 00:34:40|949.83|939.33|949.92|939.42|950.02|939.52|949.83|939.33|10
1654389290000|2022-06-05 00:34:50|949.87|939.37|949.62|939.12|949.87|939.37|949.62|939.12|7
1654389300000|2022-06-05 00:35:00|949.67|939.17|949.77|939.27|949.77|939.27|949.67|939.17|4
1654389310000|2022-06-05 00:35:10|949.81|939.31|949.85|939.35|949.9|939.4|949.81|939.31|7
1654389320000|2022-06-05 00:35:20|949.86|939.36|949.86|939.36|949.86|939.36|949.86|939.36|1
1654389330000|2022-06-05 00:35:30|949.83|939.33|949.72|939.22|949.83|939.33|949.7|939.2|6
1654389340000|2022-06-05 00:35:40|949.89|939.39|950.57|940.07|950.61|940.11|949.89|939.39|10
1654389350000|2022-06-05 00:35:50|950.53|940.03|950.54|940.04|950.54|940.04|950.49|939.99|5
1654389360000|2022-06-05 00:36:00|950.47|939.97|950.42|939.92|950.47|939.97|950.38|939.88|5
1654389370000|2022-06-05 00:36:10|950.39|939.89|950.16|939.66|950.39|939.89|950.13|939.63|9
1654389380000|2022-06-05 00:36:20|950.14|939.64|950.62|940.12|950.62|940.12|950.14|939.64|11
1654389390000|2022-06-05 00:36:30|950.59|940.09|950.85|940.35|950.89|940.39|950.59|940.09|4
1654389400000|2022-06-05 00:36:40|950.68|940.18|950.26|939.76|950.68|940.18|950.26|939.76|2
1654389410000|2022-06-05 00:36:50|950.68|940.18|950.68|940.18|950.68|940.18|950.68|940.18|1
1654389420000|2022-06-05 00:37:00|950.66|940.16|950.56|940.06|950.66|940.16|950.47|939.97|11
1654389430000|2022-06-05 00:37:10|950.54|940.04|950.31|939.81|950.56|940.06|950.31|939.81|15
1654389440000|2022-06-05 00:37:20|950.2|939.7|950.31|939.81|950.31|939.81|950.2|939.7|2
1654389450000|2022-06-05 00:37:30|950.28|939.78|950.31|939.81|950.31|939.81|950.28|939.78|2
1654389460000|2022-06-05 00:37:40|950.43|939.93|950.27|939.77|950.43|939.93|950.15|939.65|11
1654389470000|2022-06-05 00:37:50|950.23|939.73|950.23|939.73|950.23|939.73|950.23|939.73|1
1654389480000|2022-06-05 00:38:00|950.19|939.69|949.78|939.28|950.19|939.69|949.74|939.24|19
1654389490000|2022-06-05 00:38:10|949.79|939.29|949.61|939.11|949.79|939.29|949.61|939.11|11
1654389500000|2022-06-05 00:38:20|949.6|939.1|949.07|938.57|949.6|939.1|949.07|938.57|5
1654389510000|2022-06-05 00:38:30|949.12|938.62|949.08|938.58|949.12|938.62|949.07|938.57|8
1654389520000|2022-06-05 00:38:40|949.02|938.52|949.05|938.55|949.06|938.56|949.02|938.52|4
1654389540000|2022-06-05 00:39:00|949.07|938.57|949.65|939.15|949.69|939.19|949.07|938.57|12
1654389550000|2022-06-05 00:39:10|949.77|939.27|949.79|939.29|949.83|939.33|949.77|939.27|3
1654389560000|2022-06-05 00:39:20|949.83|939.33|949.88|939.38|949.92|939.42|949.83|939.33|5
1654389570000|2022-06-05 00:39:30|949.84|939.34|949.57|939.07|949.84|939.34|949.57|939.07|10
1654389580000|2022-06-05 00:39:40|949.65|939.15|949.71|939.21|949.77|939.27|949.65|939.15|5
1654389590000|2022-06-05 00:39:50|949.68|939.18|949.5|939|949.68|939.18|949.15|938.65|6
1654389610000|2022-06-05 00:40:10|949.46|938.96|949.34|938.84|949.46|938.96|949.3|938.8|5
1654389620000|2022-06-05 00:40:20|949.45|938.95|949.77|939.27|949.77|939.27|949.41|938.91|6
1654389630000|2022-06-05 00:40:30|949.78|939.28|949.44|938.94|949.78|939.28|949.42|938.92|10
1654389640000|2022-06-05 00:40:40|949.43|938.93|949.46|938.96|949.47|938.97|949.37|938.87|7
1654389650000|2022-06-05 00:40:50|949.37|938.87|949.26|938.76|949.37|938.87|949.26|938.76|4
1654389660000|2022-06-05 00:41:00|949.29|938.79|948.04|937.54|949.29|938.79|948.04|937.54|21
1654389670000|2022-06-05 00:41:10|948.03|937.53|947.95|937.45|948.14|937.64|947.89|937.39|15
1654389680000|2022-06-05 00:41:20|947.94|937.44|948.12|937.62|948.24|937.74|947.94|937.44|9
1654389690000|2022-06-05 00:41:30|948.08|937.58|947.75|937.25|948.14|937.64|947.75|937.25|18
1654389700000|2022-06-05 00:41:40|947.74|937.24|947.22|936.72|947.77|937.27|947.22|936.72|15
1654389710000|2022-06-05 00:41:50|947.16|936.66|946.93|936.43|947.16|936.66|946.89|936.39|11
1654389720000|2022-06-05 00:42:00|946.89|936.39|946.09|935.59|946.93|936.43|945.95|935.45|24
1654389730000|2022-06-05 00:42:10|946.08|935.58|946.02|935.52|946.11|935.61|946.02|935.52|10
1654389740000|2022-06-05 00:42:20|945.94|935.44|945.09|934.59|946.1|935.6|945.09|934.59|21
1654389750000|2022-06-05 00:42:30|945.06|934.56|945.3|934.8|945.53|935.03|945.06|934.56|18
1654389760000|2022-06-05 00:42:40|945.29|934.79|944.76|934.26|945.32|934.82|944.76|934.26|13
1654389770000|2022-06-05 00:42:50|944.84|934.34|944.21|933.71|944.86|934.36|944.21|933.71|20
1654389780000|2022-06-05 00:43:00|944.18|933.68|944.42|933.92|944.48|933.98|943.74|933.24|23
1654389790000|2022-06-05 00:43:10|944.41|933.91|944.26|933.76|944.41|933.91|943.99|933.49|9
1654389800000|2022-06-05 00:43:20|944.44|933.94|944.33|933.83|944.44|933.94|944.33|933.83|6
1654389810000|2022-06-05 00:43:30|944.26|933.76|944.23|933.73|944.26|933.76|944.11|933.61|6
1654389820000|2022-06-05 00:43:40|944.2|933.7|944.23|933.73|944.36|933.86|944.2|933.7|5
1654389830000|2022-06-05 00:43:50|944.24|933.74|944.4|933.9|944.4|933.9|944.24|933.74|4
1654389840000|2022-06-05 00:44:00|944.32|933.82|944.35|933.85|944.35|933.85|944.21|933.71|11
1654389850000|2022-06-05 00:44:10|944.38|933.88|944.37|933.87|944.38|933.88|944.37|933.87|2
1654389860000|2022-06-05 00:44:20|944.25|933.75|944.01|933.51|944.33|933.83|944.01|933.51|14
1654389870000|2022-06-05 00:44:30|943.99|933.49|943.95|933.45|944.03|933.53|943.93|933.43|10
1654389890000|2022-06-05 00:44:50|944.03|933.53|944.04|933.54|944.06|933.56|943.88|933.38|12
1654389900000|2022-06-05 00:45:00|944|933.5|943.96|933.46|944.04|933.54|943.96|933.46|3
1654389910000|2022-06-05 00:45:10|943.95|933.45|944.04|933.54|944.04|933.54|943.95|933.45|3
1654389920000|2022-06-05 00:45:20|944.02|933.52|944.06|933.56|944.06|933.56|943.69|933.19|14
1654389930000|2022-06-05 00:45:30|944.05|933.55|944.02|933.52|944.05|933.55|944.02|933.52|4
1654389940000|2022-06-05 00:45:40|944.05|933.55|944.09|933.59|944.09|933.59|944.05|933.55|2
1654389950000|2022-06-05 00:45:50|944.1|933.6|944.63|934.13|944.63|934.13|944.1|933.6|10
1654389960000|2022-06-05 00:46:00|944.57|934.07|944.77|934.27|944.82|934.32|944.43|933.93|12
1654389970000|2022-06-05 00:46:10|944.82|934.32|945.04|934.54|945.04|934.54|944.82|934.32|4
1654389980000|2022-06-05 00:46:20|945.05|934.55|945.05|934.55|945.12|934.62|945.04|934.54|6
1654389990000|2022-06-05 00:46:30|945.04|934.54|944.74|934.24|945.05|934.55|944.74|934.24|9
1654390000000|2022-06-05 00:46:40|944.76|934.26|944.18|933.68|944.76|934.26|944.01|933.51|14
1654390010000|2022-06-05 00:46:50|944.19|933.69|944.7|934.2|944.79|934.29|944.19|933.69|10
1654390020000|2022-06-05 00:47:00|944.71|934.21|944.97|934.47|944.97|934.47|944.71|934.21|10
1654390030000|2022-06-05 00:47:10|944.98|934.48|945.07|934.57|945.07|934.57|944.98|934.48|4
1654390040000|2022-06-05 00:47:20|945.15|934.65|945.17|934.67|945.21|934.71|945.15|934.65|4
1654390050000|2022-06-05 00:47:30|945.22|934.72|945.76|935.26|945.82|935.32|945.22|934.72|18
1654390060000|2022-06-05 00:47:40|945.79|935.29|945.75|935.25|945.79|935.29|945.75|935.25|2
1654390070000|2022-06-05 00:47:50|945.79|935.29|945.86|935.36|945.9|935.4|945.79|935.29|8
1654390080000|2022-06-05 00:48:00|945.84|935.34|945.97|935.47|945.97|935.47|945.79|935.29|10
1654390090000|2022-06-05 00:48:10|945.98|935.48|946.57|936.07|946.57|936.07|945.98|935.48|15
1654390100000|2022-06-05 00:48:20|946.62|936.12|946.82|936.32|946.82|936.32|946.62|936.12|9
1654390110000|2022-06-05 00:48:30|946.85|936.35|946.9|936.4|946.9|936.4|946.81|936.31|7
1654390120000|2022-06-05 00:48:40|946.91|936.41|947.3|936.8|947.3|936.8|946.89|936.39|12
1654390130000|2022-06-05 00:48:50|947.35|936.85|947.02|936.52|947.4|936.9|947.02|936.52|9
1654390140000|2022-06-05 00:49:00|946.99|936.49|946.77|936.27|946.99|936.49|946.77|936.27|10
1654390150000|2022-06-05 00:49:10|946.76|936.26|946.74|936.24|946.85|936.35|946.68|936.18|12
1654390160000|2022-06-05 00:49:20|946.77|936.27|946.59|936.09|946.77|936.27|946.45|935.95|12
1654390170000|2022-06-05 00:49:30|946.61|936.11|946.7|936.2|946.74|936.24|946.61|936.11|5
1654390180000|2022-06-05 00:49:40|946.73|936.23|946.81|936.31|946.81|936.31|946.67|936.17|6
1654390190000|2022-06-05 00:49:50|946.97|936.47|946.99|936.49|947.02|936.52|946.97|936.47|5
1654390200000|2022-06-05 00:50:00|946.92|936.42|946.72|936.22|946.96|936.46|946.72|936.22|7
1654390210000|2022-06-05 00:50:10|946.76|936.26|946.56|936.06|946.81|936.31|946.48|935.98|9
1654390220000|2022-06-05 00:50:20|946.58|936.08|947.03|936.53|947.03|936.53|946.58|936.08|3
1654390230000|2022-06-05 00:50:30|947.12|936.62|947.21|936.71|947.21|936.71|947.11|936.61|4
1654390240000|2022-06-05 00:50:40|946.93|936.43|946.97|936.47|947.03|936.53|946.91|936.41|6
1654390250000|2022-06-05 00:50:50|946.95|936.45|947.08|936.58|947.08|936.58|946.95|936.45|5
1654390260000|2022-06-05 00:51:00|946.94|936.44|946.82|936.32|946.94|936.44|946.82|936.32|7
1654390270000|2022-06-05 00:51:10|946.83|936.33|946.78|936.28|946.83|936.33|946.74|936.24|4
1654390290000|2022-06-05 00:51:30|946.79|936.29|946.82|936.32|946.82|936.32|946.78|936.28|3
1654390300000|2022-06-05 00:51:40|946.8|936.3|946.35|935.85|946.8|936.3|946.35|935.85|14
1654390310000|2022-06-05 00:51:50|946.36|935.86|945.75|935.25|946.36|935.86|945.71|935.21|14
1654390320000|2022-06-05 00:52:00|945.72|935.22|945.75|935.25|945.75|935.25|945.72|935.22|2
1654390330000|2022-06-05 00:52:10|945.72|935.22|945.73|935.23|945.9|935.4|945.68|935.18|11
1654390340000|2022-06-05 00:52:20|945.7|935.2|944.95|934.45|945.7|935.2|944.93|934.43|12
1654390350000|2022-06-05 00:52:30|944.91|934.41|944.93|934.43|944.96|934.46|944.74|934.24|18
1654390360000|2022-06-05 00:52:40|944.94|934.44|944.77|934.27|944.95|934.45|944.76|934.26|6
1654390370000|2022-06-05 00:52:50|944.92|934.42|944.8|934.3|945.02|934.52|944.8|934.3|16
1654390380000|2022-06-05 00:53:00|944.79|934.29|944.35|933.85|945.11|934.61|944.35|933.85|17
1654390390000|2022-06-05 00:53:10|944.34|933.84|945.28|934.78|945.28|934.78|944.31|933.81|13
1654390400000|2022-06-05 00:53:20|945.29|934.79|945.34|934.84|945.35|934.85|945.06|934.56|9
1654390420000|2022-06-05 00:53:40|945.3|934.8|945.34|934.84|945.45|934.95|945.3|934.8|4
1654390430000|2022-06-05 00:53:50|945.32|934.82|945.2|934.7|945.32|934.82|945.09|934.59|10
1654390440000|2022-06-05 00:54:00|945.24|934.74|945.38|934.88|945.38|934.88|945.24|934.74|3
1654390450000|2022-06-05 00:54:10|945.26|934.76|945.38|934.88|945.38|934.88|945.26|934.76|6
1654390460000|2022-06-05 00:54:20|945.39|934.89|945.39|934.89|945.39|934.89|945.3|934.8|3
1654390470000|2022-06-05 00:54:30|945.36|934.86|945.17|934.67|945.36|934.86|945.17|934.67|4
1654390480000|2022-06-05 00:54:40|945.16|934.66|945.21|934.71|945.25|934.75|945.16|934.66|5
1654390490000|2022-06-05 00:54:50|945.2|934.7|945.03|934.53|945.21|934.71|945.03|934.53|4
1654390500000|2022-06-05 00:55:00|945.02|934.52|944.89|934.39|945.02|934.52|944.69|934.19|20
1654390510000|2022-06-05 00:55:10|944.84|934.34|944.82|934.32|944.84|934.34|944.82|934.32|3
1654390520000|2022-06-05 00:55:20|944.81|934.31|944.62|934.12|944.83|934.33|944.62|934.12|11
1654390530000|2022-06-05 00:55:30|944.68|934.18|944.95|934.45|945.03|934.53|944.62|934.12|21
1654390540000|2022-06-05 00:55:40|944.96|934.46|944.96|934.46|945.09|934.59|944.96|934.46|3
1654390550000|2022-06-05 00:55:50|944.95|934.45|944.95|934.45|944.95|934.45|944.92|934.42|8
1654390560000|2022-06-05 00:56:00|945|934.5|945.04|934.54|945.04|934.54|944.96|934.46|7
1654390570000|2022-06-05 00:56:10|945.14|934.64|945.16|934.66|945.17|934.67|945.14|934.64|5
1654390590000|2022-06-05 00:56:30|945.27|934.77|945.66|935.16|945.88|935.38|945.21|934.71|16
1654390600000|2022-06-05 00:56:40|945.7|935.2|945.7|935.2|945.7|935.2|945.13|934.63|5
1654390620000|2022-06-05 00:57:00|945.69|935.19|945.43|934.93|946.29|935.79|945.43|934.93|19
1654390630000|2022-06-05 00:57:10|945.42|934.92|944.81|934.31|945.42|934.92|944.81|934.31|19
1654390640000|2022-06-05 00:57:20|944.79|934.29|944.01|933.51|944.79|934.29|943.98|933.48|19
1654390650000|2022-06-05 00:57:30|944.02|933.52|943.88|933.38|944.02|933.52|943.83|933.33|15
1654390660000|2022-06-05 00:57:40|943.87|933.37|944.08|933.58|944.17|933.67|943.86|933.36|18
1654390670000|2022-06-05 00:57:50|944.02|933.52|943.46|932.96|944.02|933.52|943.46|932.96|19
1654390680000|2022-06-05 00:58:00|943.48|932.98|944.11|933.61|944.57|934.07|943.48|932.98|26
1654390690000|2022-06-05 00:58:10|944.03|933.53|943.69|933.19|944.11|933.61|943.69|933.19|22
1654390700000|2022-06-05 00:58:20|943.68|933.18|944.03|933.53|944.11|933.61|943.53|933.03|15
1654390710000|2022-06-05 00:58:30|944.04|933.54|944.32|933.82|944.37|933.87|944.01|933.51|14
1654390720000|2022-06-05 00:58:40|944.26|933.76|944.39|933.89|944.45|933.95|944.24|933.74|13
1654390730000|2022-06-05 00:58:50|944.38|933.88|944.05|933.55|944.38|933.88|943.96|933.46|12
1654390740000|2022-06-05 00:59:00|944.03|933.53|943.66|933.16|944.03|933.53|943.66|933.16|11
1654390750000|2022-06-05 00:59:10|943.69|933.19|943.49|932.99|943.69|933.19|943.49|932.99|13
1654390760000|2022-06-05 00:59:20|943.47|932.97|943.86|933.36|943.86|933.36|943.47|932.97|10
1654390770000|2022-06-05 00:59:30|943.83|933.33|943.64|933.14|943.86|933.36|943.64|933.14|7
1654390780000|2022-06-05 00:59:40|943.54|933.04|943.56|933.06|943.56|933.06|943.54|933.04|2
1654390790000|2022-06-05 00:59:50|943.63|933.13|943.56|933.06|943.63|933.13|943.56|933.06|6
1654390800000|2022-06-05 01:00:00|943.6|933.1|943.5|933|943.6|933.1|943.5|933|7
1654390810000|2022-06-05 01:00:10|943.53|933.03|943.31|932.81|943.53|933.03|943.31|932.81|10
1654390820000|2022-06-05 01:00:20|943.3|932.8|943.19|932.69|943.3|932.8|942.95|932.45|12
1654390830000|2022-06-05 01:00:30|943.23|932.73|943.47|932.97|943.49|932.99|943.23|932.73|10
1654390840000|2022-06-05 01:00:40|943.49|932.99|943.49|932.99|943.51|933.01|943.49|932.99|3
1654390850000|2022-06-05 01:00:50|943.53|933.03|943.38|932.88|943.53|933.03|943.38|932.88|7
1654390860000|2022-06-05 01:01:00|943.37|932.87|943.48|932.98|943.5|933|943.29|932.79|9
1654390870000|2022-06-05 01:01:10|943.47|932.97|943.48|932.98|943.48|932.98|943.47|932.97|2
1654390880000|2022-06-05 01:01:20|943.49|932.99|943.5|933|943.51|933.01|943.46|932.96|7
1654390890000|2022-06-05 01:01:30|943.53|933.03|943.49|932.99|943.54|933.04|943.4|932.9|10
1654390900000|2022-06-05 01:01:40|943.47|932.97|943.49|932.99|943.5|933|943.47|932.97|5
1654390910000|2022-06-05 01:01:50|943.48|932.98|943.27|932.77|943.52|933.02|943.27|932.77|9
1654390920000|2022-06-05 01:02:00|943.3|932.8|943.38|932.88|943.38|932.88|943.3|932.8|2
1654390930000|2022-06-05 01:02:10|943.37|932.87|943.27|932.77|943.37|932.87|943.27|932.77|5
1654390940000|2022-06-05 01:02:20|943.26|932.76|942.43|931.93|943.26|932.76|942.4|931.9|12
1654390950000|2022-06-05 01:02:30|942.44|931.94|942.61|932.11|942.63|932.13|942.43|931.93|14
1654390960000|2022-06-05 01:02:40|942.63|932.13|942.84|932.34|943.05|932.55|942.63|932.13|10
1654390970000|2022-06-05 01:02:50|942.95|932.45|942.94|932.44|942.95|932.45|942.93|932.43|4
1654390980000|2022-06-05 01:03:00|942.98|932.48|942.87|932.37|942.98|932.48|942.84|932.34|12
1654390990000|2022-06-05 01:03:10|943|932.5|942.91|932.41|943.14|932.64|942.91|932.41|14
1654391000000|2022-06-05 01:03:20|942.9|932.4|938.55|928.05|942.9|932.4|938.55|928.05|21
1654391010000|2022-06-05 01:03:30|938.45|927.95|939.08|928.58|939.16|928.66|938.03|927.53|22
1654391020000|2022-06-05 01:03:40|939.27|928.77|939.4|928.9|939.4|928.9|938.94|928.44|10
1654391030000|2022-06-05 01:03:50|939.36|928.86|939.59|929.09|940.08|929.58|939.23|928.73|21
1654391040000|2022-06-05 01:04:00|939.61|929.11|938.52|928.02|939.61|929.11|938.47|927.97|22
1654391050000|2022-06-05 01:04:10|938.65|928.15|938.89|928.39|939.11|928.61|938.65|928.15|12
1654391060000|2022-06-05 01:04:20|938.91|928.41|938.91|928.41|938.91|928.41|938.73|928.23|7
1654391070000|2022-06-05 01:04:30|938.89|928.39|938.89|928.39|938.89|928.39|938.86|928.36|5
1654391080000|2022-06-05 01:04:40|938.88|928.38|939.17|928.67|939.17|928.67|938.86|928.36|14
1654391090000|2022-06-05 01:04:50|939.27|928.77|939.1|928.6|939.27|928.77|939.1|928.6|6
1654391100000|2022-06-05 01:05:00|939.12|928.62|938.91|928.41|939.12|928.62|938.9|928.4|9
1654391110000|2022-06-05 01:05:10|938.87|928.37|938.9|928.4|938.92|928.42|938.7|928.2|14
1654391120000|2022-06-05 01:05:20|938.8|928.3|938.95|928.45|938.95|928.45|938.71|928.21|11
1654391130000|2022-06-05 01:05:30|939.18|928.68|939.32|928.82|939.5|929|939.18|928.68|19
1654391140000|2022-06-05 01:05:40|939.36|928.86|940.33|929.83|940.33|929.83|939.36|928.86|21
1654391150000|2022-06-05 01:05:50|940.32|929.82|940.4|929.9|940.44|929.94|940.31|929.81|17
1654391160000|2022-06-05 01:06:00|940.55|930.05|940.11|929.61|940.55|930.05|940.11|929.61|17
1654391170000|2022-06-05 01:06:10|940.1|929.6|940.44|929.94|940.48|929.98|940.1|929.6|22
1654391180000|2022-06-05 01:06:20|940.42|929.92|940.03|929.53|940.42|929.92|939.95|929.45|13
1654391190000|2022-06-05 01:06:30|940.02|929.52|940.11|929.61|940.11|929.61|939.95|929.45|8
1654391200000|2022-06-05 01:06:40|940.12|929.62|939.4|928.9|940.23|929.73|939.4|928.9|19
1654391210000|2022-06-05 01:06:50|939.38|928.88|939.57|929.07|939.86|929.36|939.25|928.75|18
1654391220000|2022-06-05 01:07:00|939.56|929.06|939.27|928.77|939.73|929.23|939.27|928.77|19
1654391230000|2022-06-05 01:07:10|939.32|928.82|939.06|928.56|939.32|928.82|939.06|928.56|12
1654391240000|2022-06-05 01:07:20|939.13|928.63|938.95|928.45|939.13|928.63|938.95|928.45|7
1654391250000|2022-06-05 01:07:30|938.93|928.43|939.1|928.6|939.13|928.63|938.93|928.43|9
1654391260000|2022-06-05 01:07:40|939.25|928.75|939.29|928.79|939.44|928.94|939.25|928.75|10
1654391270000|2022-06-05 01:07:50|939.28|928.78|939.1|928.6|939.28|928.78|939.1|928.6|6
1654391280000|2022-06-05 01:08:00|939.14|928.64|939.24|928.74|939.27|928.77|939.14|928.64|13
1654391290000|2022-06-05 01:08:10|939.2|928.7|939.1|928.6|939.22|928.72|939.1|928.6|10
1654391300000|2022-06-05 01:08:20|939.06|928.56|939.3|928.8|939.34|928.84|939.06|928.56|13
1654391310000|2022-06-05 01:08:30|939.31|928.81|939.27|928.77|939.33|928.83|939.27|928.77|15
1654391320000|2022-06-05 01:08:40|939.34|928.84|939.08|928.58|939.34|928.84|939|928.5|10
1654391330000|2022-06-05 01:08:50|939|928.5|938.29|927.79|939.08|928.58|938.21|927.71|24
1654391340000|2022-06-05 01:09:00|938.12|927.62|938.06|927.56|938.12|927.62|937.98|927.48|12
1654391350000|2022-06-05 01:09:10|938.07|927.57|937.57|927.07|938.1|927.6|937.57|927.07|18
1654391360000|2022-06-05 01:09:20|937.63|927.13|937.98|927.48|937.98|927.48|937.54|927.04|16
1654391370000|2022-06-05 01:09:30|938.07|927.57|937.94|927.44|938.09|927.59|937.83|927.33|18
1654391380000|2022-06-05 01:09:40|937.92|927.42|937.91|927.41|938.02|927.52|937.83|927.33|17
1654391390000|2022-06-05 01:09:50|938.07|927.57|938.08|927.58|938.37|927.87|937.92|927.42|22
1654391400000|2022-06-05 01:10:00|938.07|927.57|937.79|927.29|938.13|927.63|937.78|927.28|20
1654391410000|2022-06-05 01:10:10|937.92|927.42|937.62|927.12|937.96|927.46|937.49|926.99|12
1654391420000|2022-06-05 01:10:20|937.55|927.05|937.62|927.12|937.62|927.12|937.55|927.05|4
1654391430000|2022-06-05 01:10:30|937.49|926.99|937.4|926.9|937.62|927.12|937.4|926.9|8
1654391440000|2022-06-05 01:10:40|937.41|926.91|937.39|926.89|937.41|926.91|937.39|926.89|3
1654391450000|2022-06-05 01:10:50|937.36|926.86|937.42|926.92|937.49|926.99|937.34|926.84|17
1654391460000|2022-06-05 01:11:00|937.44|926.94|937.42|926.92|937.44|926.94|937.34|926.84|6
1654391470000|2022-06-05 01:11:10|937.4|926.9|937.39|926.89|937.4|926.9|937.39|926.89|2
1654391480000|2022-06-05 01:11:20|937.38|926.88|936.89|926.39|937.38|926.88|936.45|925.95|28
1654391490000|2022-06-05 01:11:30|936.91|926.41|936.83|926.33|936.91|926.41|936.73|926.23|16
1654391500000|2022-06-05 01:11:40|936.85|926.35|936.81|926.31|936.85|926.35|936.66|926.16|12
1654391510000|2022-06-05 01:11:50|936.79|926.29|937.03|926.53|937.05|926.55|936.71|926.21|17
1654391520000|2022-06-05 01:12:00|937.08|926.58|936.95|926.45|937.09|926.59|936.86|926.36|12
1654391530000|2022-06-05 01:12:10|936.93|926.43|937.04|926.54|937.04|926.54|936.88|926.38|13
1654391540000|2022-06-05 01:12:20|937|926.5|937.39|926.89|937.39|926.89|936.97|926.47|25
1654391550000|2022-06-05 01:12:30|937.4|926.9|937.96|927.46|937.98|927.48|937.4|926.9|24
1654391560000|2022-06-05 01:12:40|937.92|927.42|937.85|927.35|937.92|927.42|937.8|927.3|7
1654391570000|2022-06-05 01:12:50|937.87|927.37|937.88|927.38|937.88|927.38|937.81|927.31|11
1654391580000|2022-06-05 01:13:00|937.89|927.39|937.85|927.35|937.89|927.39|937.59|927.09|17
1654391590000|2022-06-05 01:13:10|937.79|927.29|937.21|926.71|937.79|927.29|937.14|926.64|10
1654391600000|2022-06-05 01:13:20|937.22|926.72|936.89|926.39|937.22|926.72|936.83|926.33|9
1654391610000|2022-06-05 01:13:30|936.85|926.35|936.89|926.39|937.03|926.53|936.85|926.35|17
1654391620000|2022-06-05 01:13:40|936.92|926.42|936.97|926.47|936.97|926.47|936.84|926.34|20
1654391630000|2022-06-05 01:13:50|936.96|926.46|937.06|926.56|937.16|926.66|936.9|926.4|15
1654391640000|2022-06-05 01:14:00|936.99|926.49|937.07|926.57|937.08|926.58|936.96|926.46|8
1654391650000|2022-06-05 01:14:10|937.11|926.61|936.92|926.42|937.11|926.61|936.92|926.42|12
1654391660000|2022-06-05 01:14:20|936.89|926.39|936.78|926.28|936.89|926.39|936.78|926.28|9
1654391670000|2022-06-05 01:14:30|936.91|926.41|936.84|926.34|936.91|926.41|936.84|926.34|2
1654391680000|2022-06-05 01:14:40|936.87|926.37|936.99|926.49|937|926.5|936.86|926.36|13
1654391690000|2022-06-05 01:14:50|937.03|926.53|936.68|926.18|937.04|926.54|936.68|926.18|16
1654391700000|2022-06-05 01:15:00|936.54|926.04|936.06|925.56|936.54|926.04|936.05|925.55|16
1654391710000|2022-06-05 01:15:10|936.07|925.57|935.34|924.84|936.18|925.68|935.34|924.84|21
1654391720000|2022-06-05 01:15:20|935.33|924.83|934.37|923.87|935.34|924.84|934.37|923.87|15
1654391730000|2022-06-05 01:15:30|934.36|923.86|933.72|923.22|934.36|923.86|933.72|923.22|25
1654391740000|2022-06-05 01:15:40|933.71|923.21|934.39|923.89|934.51|924.01|933.56|923.06|28
1654391750000|2022-06-05 01:15:50|934.42|923.92|935.12|924.62|935.19|924.69|934.4|923.9|18
1654391760000|2022-06-05 01:16:00|935.2|924.7|935.93|925.43|935.93|925.43|935.2|924.7|23
1654391770000|2022-06-05 01:16:10|935.94|925.44|936.88|926.38|937.02|926.52|935.9|925.4|24
1654391780000|2022-06-05 01:16:20|936.82|926.32|936.08|925.58|936.82|926.32|936.05|925.55|19
1654391790000|2022-06-05 01:16:30|936.09|925.59|936.13|925.63|936.16|925.66|936.04|925.54|15
1654391800000|2022-06-05 01:16:40|936.12|925.62|936.05|925.55|936.15|925.65|936.05|925.55|14
1654391810000|2022-06-05 01:16:50|936.01|925.51|936.04|925.54|936.04|925.54|935.59|925.09|25
1654391820000|2022-06-05 01:17:00|936.01|925.51|936.02|925.52|936.03|925.53|935.94|925.44|16
1654391830000|2022-06-05 01:17:10|935.98|925.48|936|925.5|936.02|925.52|935.98|925.48|10
1654391840000|2022-06-05 01:17:20|935.96|925.46|935.6|925.1|936|925.5|935.59|925.09|11
1654391850000|2022-06-05 01:17:30|935.59|925.09|935.01|924.51|935.59|925.09|935|924.5|14
1654391860000|2022-06-05 01:17:40|935|924.5|934.51|924.01|935|924.5|934.46|923.96|18
1654391870000|2022-06-05 01:17:50|934.43|923.93|933.94|923.44|934.45|923.95|933.94|923.44|26
1654391880000|2022-06-05 01:18:00|933.93|923.43|933.73|923.23|933.93|923.43|933.57|923.07|9
1654391890000|2022-06-05 01:18:10|933.64|923.14|933.36|922.86|933.67|923.17|933.36|922.86|12
1654391900000|2022-06-05 01:18:20|933.37|922.87|933.37|922.87|933.45|922.95|933.28|922.78|10
1654391910000|2022-06-05 01:18:30|933.38|922.88|934.36|923.86|934.39|923.89|933.38|922.88|22
1654391920000|2022-06-05 01:18:40|934.38|923.88|934.53|924.03|934.53|924.03|934.32|923.82|18
1654391930000|2022-06-05 01:18:50|934.59|924.09|934.29|923.79|934.75|924.25|934.25|923.75|17
1654391940000|2022-06-05 01:19:00|934.3|923.8|934|923.5|934.39|923.89|934|923.5|17
1654391950000|2022-06-05 01:19:10|934.06|923.56|934.16|923.66|934.18|923.68|933.97|923.47|18
1654391960000|2022-06-05 01:19:20|934.15|923.65|934.11|923.61|934.15|923.65|933.74|923.24|18
1654391970000|2022-06-05 01:19:30|934.25|923.75|933.74|923.24|934.39|923.89|933.74|923.24|20
1654391980000|2022-06-05 01:19:40|933.75|923.25|934.02|923.52|934.03|923.53|933.74|923.24|13
1654391990000|2022-06-05 01:19:50|934.03|923.53|933.49|922.99|934.03|923.53|933.4|922.9|15
1654392000000|2022-06-05 01:20:00|933.54|923.04|934.11|923.61|934.17|923.67|933.54|923.04|30
1654392010000|2022-06-05 01:20:10|934.13|923.63|934.4|923.9|934.43|923.93|934.12|923.62|17
1654392020000|2022-06-05 01:20:20|934.41|923.91|934.73|924.23|934.75|924.25|934.37|923.87|17
1654392030000|2022-06-05 01:20:30|934.75|924.25|934.26|923.76|934.75|924.25|934.15|923.65|20
1654392040000|2022-06-05 01:20:40|934.29|923.79|934.21|923.71|934.42|923.92|934.21|923.71|15
1654392050000|2022-06-05 01:20:50|934.1|923.6|934.13|923.63|934.18|923.68|934.04|923.54|15
1654392060000|2022-06-05 01:21:00|934.12|923.62|933.72|923.22|934.14|923.64|933.67|923.17|14
1654392070000|2022-06-05 01:21:10|933.69|923.19|933.79|923.29|933.8|923.3|933.69|923.19|4
1654392080000|2022-06-05 01:21:20|933.78|923.28|933.38|922.88|933.83|923.33|933.38|922.88|15
1654392090000|2022-06-05 01:21:30|933.37|922.87|932.89|922.39|933.37|922.87|932.84|922.34|9
1654392100000|2022-06-05 01:21:40|932.84|922.34|932.87|922.37|932.89|922.39|932.81|922.31|14
1654392110000|2022-06-05 01:21:50|932.92|922.42|932.85|922.35|933.01|922.51|932.85|922.35|13
1654392120000|2022-06-05 01:22:00|932.93|922.43|932.99|922.49|933.14|922.64|932.82|922.32|16
1654392130000|2022-06-05 01:22:10|933.03|922.53|933.08|922.58|933.17|922.67|933|922.5|14
1654392140000|2022-06-05 01:22:20|933.16|922.66|933.23|922.73|933.35|922.85|933.09|922.59|18
1654392150000|2022-06-05 01:22:30|933.24|922.74|933.38|922.88|933.38|922.88|933.23|922.73|15
1654392160000|2022-06-05 01:22:40|933.37|922.87|933.78|923.28|933.79|923.29|933.31|922.81|17
1654392170000|2022-06-05 01:22:50|933.89|923.39|933.68|923.18|934.12|923.62|933.68|923.18|18
1654392180000|2022-06-05 01:23:00|933.63|923.13|933.35|922.85|933.63|923.13|933.15|922.65|13
1654392190000|2022-06-05 01:23:10|933.34|922.84|933.44|922.94|933.54|923.04|933.34|922.84|7
1654392200000|2022-06-05 01:23:20|933.42|922.92|932.93|922.43|933.42|922.92|932.89|922.39|10
1654392210000|2022-06-05 01:23:30|932.9|922.4|932.79|922.29|932.9|922.4|932.79|922.29|6
1654392220000|2022-06-05 01:23:40|932.87|922.37|932.78|922.28|932.87|922.37|932.78|922.28|3
1654392230000|2022-06-05 01:23:50|932.85|922.35|932.82|922.32|932.86|922.36|932.82|922.32|3
1654392240000|2022-06-05 01:24:00|932.83|922.33|933.14|922.64|933.24|922.74|932.78|922.28|17
1654392250000|2022-06-05 01:24:10|933.23|922.73|933.22|922.72|933.29|922.79|933.19|922.69|10
1654392260000|2022-06-05 01:24:20|933.21|922.71|934.24|923.74|934.28|923.78|933.21|922.71|24
1654392270000|2022-06-05 01:24:30|934.31|923.81|934.41|923.91|934.41|923.91|934.28|923.78|10
1654392280000|2022-06-05 01:24:40|934.43|923.93|934.11|923.61|934.44|923.94|933.97|923.47|17
1654392290000|2022-06-05 01:24:50|934.04|923.54|934.38|923.88|934.43|923.93|934.03|923.53|24
1654392300000|2022-06-05 01:25:00|934.39|923.89|934.46|923.96|934.49|923.99|934.39|923.89|5
1654392310000|2022-06-05 01:25:10|934.5|924|934.94|924.44|934.99|924.49|934.5|924|15
1654392320000|2022-06-05 01:25:20|934.99|924.49|935.12|924.62|935.16|924.66|934.99|924.49|13
1654392330000|2022-06-05 01:25:30|935.06|924.56|934.91|924.41|935.06|924.56|934.91|924.41|5
1654392340000|2022-06-05 01:25:40|934.95|924.45|935.07|924.57|935.07|924.57|934.95|924.45|4
1654392350000|2022-06-05 01:25:50|935.15|924.65|934.88|924.38|935.2|924.7|934.88|924.38|6
1654392360000|2022-06-05 01:26:00|934.96|924.46|935.07|924.57|935.15|924.65|934.96|924.46|8
1654392370000|2022-06-05 01:26:10|935.08|924.58|935.2|924.7|935.2|924.7|935.08|924.58|3
1654392380000|2022-06-05 01:26:20|935.29|924.79|935.36|924.86|935.36|924.86|935.29|924.79|6
1654392390000|2022-06-05 01:26:30|935.38|924.88|934.91|924.41|935.38|924.88|934.9|924.4|15
1654392400000|2022-06-05 01:26:40|934.86|924.36|935.08|924.58|935.08|924.58|934.86|924.36|11
1654392410000|2022-06-05 01:26:50|934.98|924.48|934.34|923.84|934.99|924.49|934.29|923.79|18
1654392420000|2022-06-05 01:27:00|934.35|923.85|934.44|923.94|934.63|924.13|934.28|923.78|17
1654392430000|2022-06-05 01:27:10|934.46|923.96|934.45|923.95|934.57|924.07|934.39|923.89|16
1654392440000|2022-06-05 01:27:20|934.39|923.89|934.4|923.9|934.45|923.95|934.39|923.89|9
1654392450000|2022-06-05 01:27:30|934.42|923.92|934.6|924.1|934.6|924.1|934.4|923.9|12
1654392460000|2022-06-05 01:27:40|934.55|924.05|934.67|924.17|934.7|924.2|934.4|923.9|12
1654392470000|2022-06-05 01:27:50|934.63|924.13|934.17|923.67|934.67|924.17|934.11|923.61|25
1654392480000|2022-06-05 01:28:00|934.22|923.72|934.29|923.79|934.29|923.79|934.18|923.68|10
1654392490000|2022-06-05 01:28:10|934.28|923.78|935.02|924.52|935.02|924.52|934.23|923.73|18
1654392500000|2022-06-05 01:28:20|935.15|924.65|935|924.5|935.16|924.66|935|924.5|8
1654392510000|2022-06-05 01:28:30|935.04|924.54|935.31|924.81|935.31|924.81|935.04|924.54|12
1654392520000|2022-06-05 01:28:40|935.27|924.77|935.22|924.72|935.27|924.77|935.22|924.72|2
1654392530000|2022-06-05 01:28:50|935.18|924.68|935.08|924.58|935.18|924.68|934.93|924.43|10
1654392550000|2022-06-05 01:29:10|935.12|924.62|935.17|924.67|935.17|924.67|935.08|924.58|3
1654392560000|2022-06-05 01:29:20|935.08|924.58|935.12|924.62|935.17|924.67|935.08|924.58|9
1654392570000|2022-06-05 01:29:30|935.17|924.67|935.24|924.74|935.97|925.47|935.17|924.67|29
1654392580000|2022-06-05 01:29:40|935.17|924.67|935.22|924.72|935.34|924.84|935.17|924.67|15
1654392590000|2022-06-05 01:29:50|935.26|924.76|934.97|924.47|935.26|924.76|934.87|924.37|18
1654392600000|2022-06-05 01:30:00|934.96|924.46|934.92|924.42|934.96|924.46|934.82|924.32|9
1654392610000|2022-06-05 01:30:10|934.82|924.32|934.48|923.98|934.82|924.32|934.45|923.95|16
1654392620000|2022-06-05 01:30:20|934.46|923.96|934.59|924.09|934.59|924.09|934.44|923.94|8
1654392630000|2022-06-05 01:30:30|934.63|924.13|934.72|924.22|934.72|924.22|934.63|924.13|5
1654392640000|2022-06-05 01:30:40|934.63|924.13|934.73|924.23|934.73|924.23|934.63|924.13|3
1654392650000|2022-06-05 01:30:50|934.74|924.24|934.74|924.24|934.74|924.24|934.74|924.24|1
1654392660000|2022-06-05 01:31:00|934.65|924.15|935.41|924.91|935.41|924.91|934.65|924.15|13
1654392670000|2022-06-05 01:31:10|935.38|924.88|935.93|925.43|935.93|925.43|935.37|924.87|22
1654392680000|2022-06-05 01:31:20|935.91|925.41|936.31|925.81|936.31|925.81|935.91|925.41|14
1654392690000|2022-06-05 01:31:30|936.27|925.77|936.44|925.94|936.44|925.94|936.27|925.77|8
1654392700000|2022-06-05 01:31:40|936.48|925.98|937.19|926.69|937.19|926.69|936.48|925.98|27
1654392710000|2022-06-05 01:31:50|937.12|926.62|936.5|926|937.12|926.62|936.5|926|22
1654392720000|2022-06-05 01:32:00|936.49|925.99|935.86|925.36|936.53|926.03|935.86|925.36|19
1654392730000|2022-06-05 01:32:10|935.8|925.3|936.11|925.61|936.12|925.62|935.51|925.01|17
1654392740000|2022-06-05 01:32:20|936.17|925.67|936|925.5|936.17|925.67|936|925.5|9
1654392750000|2022-06-05 01:32:30|935.95|925.45|935.97|925.47|936.16|925.66|935.93|925.43|19
1654392760000|2022-06-05 01:32:40|935.98|925.48|936.04|925.54|936.12|925.62|935.98|925.48|4
1654392770000|2022-06-05 01:32:50|936.05|925.55|936.08|925.58|936.15|925.65|936.03|925.53|7
1654392780000|2022-06-05 01:33:00|936.01|925.51|935.94|925.44|936.01|925.51|935.87|925.37|13
1654392790000|2022-06-05 01:33:10|935.95|925.45|936.15|925.65|936.15|925.65|935.95|925.45|10
1654392800000|2022-06-05 01:33:20|936.18|925.68|936.18|925.68|936.18|925.68|935.81|925.31|7
1654392810000|2022-06-05 01:33:30|936.11|925.61|936.28|925.78|936.28|925.78|936.09|925.59|7
1654392820000|2022-06-05 01:33:40|936.27|925.77|936.25|925.75|936.29|925.79|936.2|925.7|10
1654392830000|2022-06-05 01:33:50|936.19|925.69|936.28|925.78|936.28|925.78|936.19|925.69|12
1654392840000|2022-06-05 01:34:00|936.26|925.76|936.21|925.71|936.28|925.78|936.21|925.71|11
1654392850000|2022-06-05 01:34:10|936.19|925.69|936.58|926.08|936.58|926.08|936.19|925.69|17
1654392860000|2022-06-05 01:34:20|936.54|926.04|936.61|926.11|936.62|926.12|936.54|926.04|13
1654392870000|2022-06-05 01:34:30|936.58|926.08|936.28|925.78|936.69|926.19|936.28|925.78|16
1654392880000|2022-06-05 01:34:40|936.3|925.8|936.5|926|936.5|926|936.26|925.76|13
1654392890000|2022-06-05 01:34:50|936.43|925.93|936.15|925.65|936.5|926|936.15|925.65|11
1654392900000|2022-06-05 01:35:00|936.14|925.64|936.09|925.59|936.15|925.65|936.08|925.58|5
1654392910000|2022-06-05 01:35:10|936.08|925.58|936.39|925.89|936.39|925.89|936.08|925.58|14
1654392920000|2022-06-05 01:35:20|936.32|925.82|936.26|925.76|936.32|925.82|936.26|925.76|7
1654392940000|2022-06-05 01:35:40|936.25|925.75|936.25|925.75|936.25|925.75|936.25|925.75|1
1654392950000|2022-06-05 01:35:50|936.26|925.76|936.26|925.76|936.26|925.76|936.26|925.76|1
1654392960000|2022-06-05 01:36:00|936.25|925.75|935.29|924.79|936.25|925.75|935.28|924.78|18
1654392970000|2022-06-05 01:36:10|935.31|924.81|934.69|924.19|935.31|924.81|934.69|924.19|22
1654392980000|2022-06-05 01:36:20|934.68|924.18|934.2|923.7|934.77|924.27|934.2|923.7|25
1654392990000|2022-06-05 01:36:30|934.18|923.68|934.11|923.61|934.18|923.68|934.03|923.53|18
1654393000000|2022-06-05 01:36:40|934.1|923.6|934.3|923.8|934.3|923.8|934.03|923.53|11
1654393010000|2022-06-05 01:36:50|934.29|923.79|934.04|923.54|934.29|923.79|934.04|923.54|13
1654393020000|2022-06-05 01:37:00|934.01|923.51|934.11|923.61|934.14|923.64|933.92|923.42|14
1654393030000|2022-06-05 01:37:10|934.05|923.55|932.89|922.39|934.06|923.56|932.89|922.39|31
1654393040000|2022-06-05 01:37:20|932.96|922.46|933.14|922.64|933.17|922.67|932.79|922.29|22
1654393050000|2022-06-05 01:37:30|933.28|922.78|933.1|922.6|933.28|922.78|933.03|922.53|15
1654393060000|2022-06-05 01:37:40|933.05|922.55|933.28|922.78|933.3|922.8|933.05|922.55|15
1654393070000|2022-06-05 01:37:50|933.34|922.84|933.32|922.82|933.39|922.89|933.27|922.77|14
1654393080000|2022-06-05 01:38:00|933.27|922.77|933.24|922.74|933.38|922.88|933.24|922.74|13
1654393090000|2022-06-05 01:38:10|933.26|922.76|933.14|922.64|933.26|922.76|933.09|922.59|9
1654393100000|2022-06-05 01:38:20|933.13|922.63|933.17|922.67|933.17|922.67|932.99|922.49|11
1654393110000|2022-06-05 01:38:30|933.16|922.66|933.87|923.37|933.87|923.37|933.16|922.66|24
1654393120000|2022-06-05 01:38:40|933.89|923.39|933.79|923.29|933.89|923.39|933.75|923.25|5
1654393130000|2022-06-05 01:38:50|933.8|923.3|933.7|923.2|933.8|923.3|933.5|923|10
1654393140000|2022-06-05 01:39:00|933.65|923.15|933.69|923.19|933.82|923.32|933.65|923.15|15
1654393150000|2022-06-05 01:39:10|933.7|923.2|934.01|923.51|934.06|923.56|933.7|923.2|13
1654393160000|2022-06-05 01:39:20|934.05|923.55|934.34|923.84|934.42|923.92|934.05|923.55|14
1654393170000|2022-06-05 01:39:30|934.33|923.83|934.65|924.15|934.65|924.15|934.33|923.83|7
1654393180000|2022-06-05 01:39:40|934.62|924.12|934.94|924.44|934.94|924.44|934.62|924.12|7
1654393190000|2022-06-05 01:39:50|934.95|924.45|934.92|924.42|934.96|924.46|934.92|924.42|3
1654393210000|2022-06-05 01:40:10|934.95|924.45|934.9|924.4|934.99|924.49|934.9|924.4|5
1654393220000|2022-06-05 01:40:20|934.93|924.43|934.91|924.41|934.93|924.43|934.9|924.4|4
1654393230000|2022-06-05 01:40:30|934.99|924.49|935.25|924.75|935.25|924.75|934.99|924.49|4
1654393240000|2022-06-05 01:40:40|935.12|924.62|935.39|924.89|935.39|924.89|935.12|924.62|9
1654393250000|2022-06-05 01:40:50|935.4|924.9|935.74|925.24|935.75|925.25|935.4|924.9|9
1654393260000|2022-06-05 01:41:00|935.78|925.28|935.53|925.03|935.79|925.29|935.2|924.7|16
1654393270000|2022-06-05 01:41:10|935.37|924.87|935.39|924.89|935.39|924.89|935.37|924.87|3
1654393280000|2022-06-05 01:41:20|935.38|924.88|935.1|924.6|935.38|924.88|935.06|924.56|13
1654393290000|2022-06-05 01:41:30|935.23|924.73|935.1|924.6|935.23|924.73|935|924.5|7
1654393300000|2022-06-05 01:41:40|935.08|924.58|934.92|924.42|935.09|924.59|934.92|924.42|6
1654393310000|2022-06-05 01:41:50|934.93|924.43|934.95|924.45|934.95|924.45|934.92|924.42|3
1654393320000|2022-06-05 01:42:00|934.92|924.42|935.27|924.77|935.28|924.78|934.83|924.33|21
1654393330000|2022-06-05 01:42:10|935.3|924.8|935.27|924.77|935.3|924.8|935.24|924.74|8
1654393340000|2022-06-05 01:42:20|935.24|924.74|935.31|924.81|935.31|924.81|935.24|924.74|8
1654393350000|2022-06-05 01:42:30|935.3|924.8|935.1|924.6|935.3|924.8|935|924.5|15
1654393360000|2022-06-05 01:42:40|935.2|924.7|935.25|924.75|935.25|924.75|935.13|924.63|9
1654393370000|2022-06-05 01:42:50|935.28|924.78|935.28|924.78|935.28|924.78|935.25|924.75|5
1654393380000|2022-06-05 01:43:00|935.32|924.82|935.77|925.27|935.77|925.27|935.32|924.82|14
1654393390000|2022-06-05 01:43:10|935.78|925.28|935.98|925.48|935.98|925.48|935.78|925.28|8
1654393400000|2022-06-05 01:43:20|935.94|925.44|935.94|925.44|935.94|925.44|935.94|925.44|1
1654393410000|2022-06-05 01:43:30|935.97|925.47|936.07|925.57|936.07|925.57|935.97|925.47|5
1654393420000|2022-06-05 01:43:40|936.11|925.61|936.44|925.94|936.44|925.94|936.11|925.61|8
1654393430000|2022-06-05 01:43:50|936.48|925.98|936.39|925.89|936.55|926.05|936.18|925.68|7
1654393440000|2022-06-05 01:44:00|936.44|925.94|936.53|926.03|936.53|926.03|936.44|925.94|2
1654393450000|2022-06-05 01:44:10|936.52|926.02|936.56|926.06|936.62|926.12|936.52|926.02|6
1654393460000|2022-06-05 01:44:20|936.31|925.81|936.48|925.98|936.51|926.01|936.17|925.67|8
1654393470000|2022-06-05 01:44:30|936.51|926.01|936.32|925.82|936.89|926.39|936.32|925.82|13
1654393480000|2022-06-05 01:44:40|936.31|925.81|935.9|925.4|936.33|925.83|935.9|925.4|15
1654393490000|2022-06-05 01:44:50|935.95|925.45|936.08|925.58|936.09|925.59|935.62|925.12|21
1654393500000|2022-06-05 01:45:00|936.09|925.59|935.79|925.29|936.22|925.72|935.79|925.29|23
1654393510000|2022-06-05 01:45:10|935.81|925.31|936|925.5|936.05|925.55|935.81|925.31|13
1654393520000|2022-06-05 01:45:20|935.93|925.43|936.38|925.88|936.38|925.88|935.91|925.41|19
1654393530000|2022-06-05 01:45:30|936.13|925.63|936.14|925.64|936.14|925.64|935.85|925.35|13
1654393540000|2022-06-05 01:45:40|936.08|925.58|936.13|925.63|936.15|925.65|936.08|925.58|6
1654393550000|2022-06-05 01:45:50|936.17|925.67|936.24|925.74|936.3|925.8|936.17|925.67|11
1654393560000|2022-06-05 01:46:00|935.96|925.46|936.92|926.42|936.92|926.42|935.95|925.45|19
1654393570000|2022-06-05 01:46:10|937|926.5|937.02|926.52|937.13|926.63|936.99|926.49|10
1654393580000|2022-06-05 01:46:20|937.09|926.59|937.11|926.61|937.13|926.63|937.06|926.56|7
1654393590000|2022-06-05 01:46:30|937.03|926.53|936.98|926.48|937.03|926.53|936.98|926.48|4
1654393600000|2022-06-05 01:46:40|936.61|926.11|936.33|925.83|936.61|926.11|936.23|925.73|11
1654393610000|2022-06-05 01:46:50|936.27|925.77|936.23|925.73|936.34|925.84|936.23|925.73|8
1654393620000|2022-06-05 01:47:00|936.29|925.79|936.34|925.84|936.34|925.84|936.26|925.76|3
1654393630000|2022-06-05 01:47:10|936.38|925.88|936.3|925.8|936.38|925.88|936.3|925.8|2
1654393640000|2022-06-05 01:47:20|936.37|925.87|935.69|925.19|936.37|925.87|935.69|925.19|12
1654393650000|2022-06-05 01:47:30|935.66|925.16|935.62|925.12|935.66|925.16|935.62|925.12|2
1654393660000|2022-06-05 01:47:40|935.6|925.1|935.6|925.1|935.6|925.1|935.6|925.1|1
1654393670000|2022-06-05 01:47:50|935.58|925.08|935.44|924.94|935.59|925.09|935.37|924.87|13
1654393680000|2022-06-05 01:48:00|935.41|924.91|935.12|924.62|935.44|924.94|935.11|924.61|13
1654393690000|2022-06-05 01:48:10|935.11|924.61|934.31|923.81|935.11|924.61|934.31|923.81|22
1654393700000|2022-06-05 01:48:20|934.33|923.83|934.02|923.52|934.33|923.83|934.02|923.52|10
1654393710000|2022-06-05 01:48:30|933.8|923.3|934.02|923.52|934.12|923.62|933.58|923.08|22
1654393720000|2022-06-05 01:48:40|934.08|923.58|934.15|923.65|934.22|923.72|934.08|923.58|5
1654393730000|2022-06-05 01:48:50|934.14|923.64|934.28|923.78|934.3|923.8|934.12|923.62|7
1654393740000|2022-06-05 01:49:00|934.29|923.79|934.31|923.81|934.33|923.83|934.27|923.77|8
1654393750000|2022-06-05 01:49:10|934.37|923.87|934.18|923.68|934.37|923.87|934.18|923.68|11
1654393760000|2022-06-05 01:49:20|934.06|923.56|933.47|922.97|934.06|923.56|933.46|922.96|20
1654393770000|2022-06-05 01:49:30|933.57|923.07|933.55|923.05|933.8|923.3|933.53|923.03|16
1654393780000|2022-06-05 01:49:40|933.61|923.11|933.71|923.21|933.71|923.21|933.51|923.01|9
1654393790000|2022-06-05 01:49:50|933.74|923.24|933.83|923.33|933.83|923.33|933.74|923.24|3
1654393800000|2022-06-05 01:50:00|933.78|923.28|933.65|923.15|933.78|923.28|933.65|923.15|5
1654393810000|2022-06-05 01:50:10|933.67|923.17|933.87|923.37|933.93|923.43|933.61|923.11|15
1654393820000|2022-06-05 01:50:20|933.9|923.4|933.96|923.46|934.39|923.89|933.9|923.4|25
1654393830000|2022-06-05 01:50:30|933.78|923.28|933.76|923.26|933.79|923.29|933.67|923.17|15
1654393840000|2022-06-05 01:50:40|933.75|923.25|934.12|923.62|934.21|923.71|933.73|923.23|16
1654393850000|2022-06-05 01:50:50|934.18|923.68|934.31|923.81|934.49|923.99|934.09|923.59|18
1654393860000|2022-06-05 01:51:00|934.39|923.89|934.42|923.92|934.43|923.93|934.31|923.81|5
1654393870000|2022-06-05 01:51:10|934.38|923.88|934.22|923.72|934.55|924.05|934.22|923.72|14
1654393880000|2022-06-05 01:51:20|934.21|923.71|934.21|923.71|934.22|923.72|934.15|923.65|4
1654393890000|2022-06-05 01:51:30|934.22|923.72|934.09|923.59|934.3|923.8|934.09|923.59|8
1654393900000|2022-06-05 01:51:40|934.08|923.58|934.19|923.69|934.28|923.78|934.08|923.58|8
1654393910000|2022-06-05 01:51:50|934.17|923.67|934.95|924.45|935|924.5|934.17|923.67|13
1654393920000|2022-06-05 01:52:00|935.14|924.64|936.09|925.59|936.1|925.6|935.14|924.64|17
1654393930000|2022-06-05 01:52:10|936.1|925.6|936.18|925.68|936.32|925.82|936.1|925.6|13
1654393940000|2022-06-05 01:52:20|936.17|925.67|935.99|925.49|936.17|925.67|935.86|925.36|14
1654393950000|2022-06-05 01:52:30|936.03|925.53|936.16|925.66|936.19|925.69|936.02|925.52|13
1654393960000|2022-06-05 01:52:40|936.19|925.69|936.32|925.82|936.35|925.85|936.19|925.69|11
1654393970000|2022-06-05 01:52:50|936.34|925.84|936.9|926.4|936.9|926.4|936.33|925.83|12
1654393980000|2022-06-05 01:53:00|936.86|926.36|936.35|925.85|936.86|926.36|936.35|925.85|10
1654393990000|2022-06-05 01:53:10|936.34|925.84|935.31|924.81|936.39|925.89|935.3|924.8|19
1654394000000|2022-06-05 01:53:20|935.3|924.8|935.1|924.6|935.48|924.98|935.1|924.6|18
1654394010000|2022-06-05 01:53:30|935.03|924.53|935.05|924.55|935.05|924.55|935.01|924.51|4
1654394020000|2022-06-05 01:53:40|935.12|924.62|935.29|924.79|935.29|924.79|935.12|924.62|3
1654394030000|2022-06-05 01:53:50|935.23|924.73|934.99|924.49|935.23|924.73|934.99|924.49|8
1654394040000|2022-06-05 01:54:00|934.98|924.48|934.99|924.49|934.99|924.49|934.96|924.46|4
1654394050000|2022-06-05 01:54:10|935.11|924.61|935.65|925.15|935.94|925.44|935.11|924.61|22
1654394060000|2022-06-05 01:54:20|935.66|925.16|935.82|925.32|935.84|925.34|935.54|925.04|16
1654394070000|2022-06-05 01:54:30|935.78|925.28|935.53|925.03|935.78|925.28|935.43|924.93|14
1654394080000|2022-06-05 01:54:40|935.52|925.02|935.71|925.21|935.8|925.3|935.52|925.02|10
1654394090000|2022-06-05 01:54:50|935.7|925.2|935.51|925.01|935.7|925.2|935.47|924.97|9
1654394110000|2022-06-05 01:55:10|935.2|924.7|935.2|924.7|935.2|924.7|935.2|924.7|1
1654394120000|2022-06-05 01:55:20|935.51|925.01|935.47|924.97|935.51|925.01|935.46|924.96|6
1654394130000|2022-06-05 01:55:30|935.45|924.95|935.49|924.99|935.49|924.99|935.41|924.91|6
1654394140000|2022-06-05 01:55:40|935.57|925.07|935.49|924.99|935.57|925.07|935.49|924.99|2
1654394150000|2022-06-05 01:55:50|935.48|924.98|935.39|924.89|935.51|925.01|935.39|924.89|11
1654394160000|2022-06-05 01:56:00|935.38|924.88|935.42|924.92|935.46|924.96|935.38|924.88|3
1654394170000|2022-06-05 01:56:10|935.45|924.95|935.42|924.92|935.45|924.95|935.42|924.92|2
1654394180000|2022-06-05 01:56:20|935.41|924.91|935.41|924.91|935.42|924.92|935.41|924.91|3
1654394190000|2022-06-05 01:56:30|935.44|924.94|935.41|924.91|935.44|924.94|935.41|924.91|4
1654394200000|2022-06-05 01:56:40|935.39|924.89|936.07|925.57|936.11|925.61|935.39|924.89|15
1654394210000|2022-06-05 01:56:50|936.08|925.58|935.56|925.06|936.2|925.7|935.56|925.06|13
1654394220000|2022-06-05 01:57:00|935.55|925.05|935.46|924.96|935.55|925.05|935.46|924.96|4
1654394230000|2022-06-05 01:57:10|935.5|925|935.74|925.24|935.74|925.24|935.5|925|4
1654394240000|2022-06-05 01:57:20|935.78|925.28|936.03|925.53|936.03|925.53|935.78|925.28|9
1654394250000|2022-06-05 01:57:30|936.11|925.61|935.98|925.48|936.13|925.63|935.98|925.48|5
1654394260000|2022-06-05 01:57:40|935.86|925.36|935.47|924.97|935.86|925.36|935.47|924.97|9
1654394270000|2022-06-05 01:57:50|935.46|924.96|935.37|924.87|935.49|924.99|935.37|924.87|7
1654394280000|2022-06-05 01:58:00|935.36|924.86|935.13|924.63|935.36|924.86|935.13|924.63|7
1654394290000|2022-06-05 01:58:10|935.15|924.65|935.26|924.76|935.47|924.97|935.15|924.65|12
1654394300000|2022-06-05 01:58:20|935.25|924.75|933.98|923.48|935.25|924.75|933.98|923.48|12
1654394310000|2022-06-05 01:58:30|933.97|923.47|934.18|923.68|934.18|923.68|932.86|922.36|34
1654394320000|2022-06-05 01:58:40|934.24|923.74|934.31|923.81|934.55|924.05|934.11|923.61|23
1654394330000|2022-06-05 01:58:50|934.3|923.8|934.25|923.75|934.34|923.84|933.83|923.33|25
1654394340000|2022-06-05 01:59:00|934.17|923.67|933.84|923.34|934.22|923.72|933.76|923.26|26
1654394350000|2022-06-05 01:59:10|933.85|923.35|932.88|922.38|933.85|923.35|932.51|922.01|33
1654394360000|2022-06-05 01:59:20|932.94|922.44|932.84|922.34|933.06|922.56|932.84|922.34|19
1654394370000|2022-06-05 01:59:30|932.83|922.33|933.04|922.54|933.05|922.55|932.72|922.22|14
1654394380000|2022-06-05 01:59:40|933|922.5|932.94|922.44|933.05|922.55|932.92|922.42|15
1654394390000|2022-06-05 01:59:50|932.84|922.34|933.05|922.55|933.05|922.55|932.73|922.23|12
1654394400000|2022-06-05 02:00:00|933.04|922.54|932.51|922.01|933.04|922.54|932.46|921.96|26
1654394410000|2022-06-05 02:00:10|932.49|921.99|932.23|921.73|932.52|922.02|932.12|921.62|23
1654394420000|2022-06-05 02:00:20|932.24|921.74|932.35|921.85|932.82|922.32|932.21|921.71|28
1654394430000|2022-06-05 02:00:30|932.27|921.77|932.37|921.87|932.58|922.08|932.27|921.77|26
1654394440000|2022-06-05 02:00:40|932.3|921.8|932.27|921.77|932.31|921.81|932.23|921.73|18
1654394450000|2022-06-05 02:00:50|932.25|921.75|932.92|922.42|932.99|922.49|932.23|921.73|28
1654394460000|2022-06-05 02:01:00|932.96|922.46|932.94|922.44|933.01|922.51|932.84|922.34|17
1654394470000|2022-06-05 02:01:10|933.01|922.51|932.93|922.43|933.18|922.68|932.86|922.36|26
1654394480000|2022-06-05 02:01:20|932.94|922.44|932.75|922.25|932.94|922.44|932.66|922.16|18
1654394490000|2022-06-05 02:01:30|932.74|922.24|932.58|922.08|932.74|922.24|932.57|922.07|8
1654394500000|2022-06-05 02:01:40|932.68|922.18|932.65|922.15|932.68|922.18|932.58|922.08|6
1654394510000|2022-06-05 02:01:50|932.67|922.17|932.81|922.31|932.87|922.37|932.62|922.12|13
1654394520000|2022-06-05 02:02:00|932.79|922.29|932.2|921.7|932.79|922.29|932.18|921.68|16
1654394530000|2022-06-05 02:02:10|932.21|921.71|932.17|921.67|932.24|921.74|932.17|921.67|13
1654394540000|2022-06-05 02:02:20|932.18|921.68|932.17|921.67|932.18|921.68|932.13|921.63|19
1654394550000|2022-06-05 02:02:30|932.15|921.65|932.17|921.67|932.23|921.73|932.14|921.64|18
1654394560000|2022-06-05 02:02:40|932.24|921.74|932.2|921.7|932.27|921.77|932.2|921.7|11
1654394570000|2022-06-05 02:02:50|932.19|921.69|932.22|921.72|932.25|921.75|932.19|921.69|13
1654394580000|2022-06-05 02:03:00|932.18|921.68|932.18|921.68|932.23|921.73|932.18|921.68|4
1654394590000|2022-06-05 02:03:10|932.19|921.69|932.28|921.78|932.29|921.79|932.19|921.69|6
1654394600000|2022-06-05 02:03:20|932.27|921.77|932.27|921.77|932.27|921.77|932.27|921.77|1
1654394610000|2022-06-05 02:03:30|932.25|921.75|932.26|921.76|932.26|921.76|932.25|921.75|2
1654394620000|2022-06-05 02:03:40|932.27|921.77|932.4|921.9|932.4|921.9|932.2|921.7|10
1654394630000|2022-06-05 02:03:50|932.34|921.84|932.51|922.01|932.51|922.01|932.28|921.78|5
1654394640000|2022-06-05 02:04:00|932.57|922.07|933.21|922.71|933.21|922.71|932.57|922.07|19
1654394650000|2022-06-05 02:04:10|933.17|922.67|932.86|922.36|933.23|922.73|932.71|922.21|20
1654394660000|2022-06-05 02:04:20|932.82|922.32|933.19|922.69|933.27|922.77|932.82|922.32|10
1654394670000|2022-06-05 02:04:30|933.26|922.76|933.14|922.64|933.26|922.76|933.14|922.64|9
1654394680000|2022-06-05 02:04:40|933.15|922.65|933.27|922.77|933.27|922.77|933.15|922.65|11
1654394690000|2022-06-05 02:04:50|933.28|922.78|933.37|922.87|933.41|922.91|933.28|922.78|19
1654394700000|2022-06-05 02:05:00|933.38|922.88|932.91|922.41|933.43|922.93|932.88|922.38|13
1654394710000|2022-06-05 02:05:10|933.03|922.53|933.16|922.66|933.19|922.69|933.03|922.53|8
1654394720000|2022-06-05 02:05:20|933.15|922.65|933.18|922.68|933.18|922.68|933.13|922.63|4
1654394730000|2022-06-05 02:05:30|933.2|922.7|933.57|923.07|933.6|923.1|933.2|922.7|18
1654394740000|2022-06-05 02:05:40|933.59|923.09|933.68|923.18|933.69|923.19|933.51|923.01|8
1654394750000|2022-06-05 02:05:50|933.7|923.2|933.78|923.28|933.82|923.32|933.7|923.2|8
1654394760000|2022-06-05 02:06:00|933.94|923.44|934.16|923.66|934.19|923.69|933.94|923.44|20
1654394770000|2022-06-05 02:06:10|934.17|923.67|934.27|923.77|934.3|923.8|934.09|923.59|13
1654394780000|2022-06-05 02:06:20|934.31|923.81|934.67|924.17|934.69|924.19|934.27|923.77|24
1654394790000|2022-06-05 02:06:30|934.68|924.18|934.15|923.65|934.7|924.2|933.96|923.46|19
1654394800000|2022-06-05 02:06:40|934.16|923.66|934.1|923.6|934.16|923.66|934.09|923.59|8
1654394810000|2022-06-05 02:06:50|934.12|923.62|934.36|923.86|934.36|923.86|934.12|923.62|16
1654394820000|2022-06-05 02:07:00|934.34|923.84|934.53|924.03|934.53|924.03|934.34|923.84|14
1654394830000|2022-06-05 02:07:10|934.52|924.02|934.26|923.76|934.53|924.03|934.25|923.75|20
1654394840000|2022-06-05 02:07:20|934.27|923.77|934.23|923.73|934.33|923.83|934.23|923.73|13
1654394850000|2022-06-05 02:07:30|934.24|923.74|934.38|923.88|934.38|923.88|934.21|923.71|14
1654394860000|2022-06-05 02:07:40|934.39|923.89|934.15|923.65|934.45|923.95|934.15|923.65|17
1654394870000|2022-06-05 02:07:50|934.19|923.69|934.19|923.69|934.23|923.73|934.18|923.68|9
1654394880000|2022-06-05 02:08:00|934.24|923.74|934.51|924.01|934.51|924.01|934.23|923.73|13
1654394890000|2022-06-05 02:08:10|934.52|924.02|934.02|923.52|934.52|924.02|933.99|923.49|12
1654394900000|2022-06-05 02:08:20|934|923.5|934.11|923.61|934.12|923.62|934|923.5|9
1654394910000|2022-06-05 02:08:30|934.13|923.63|934.4|923.9|934.4|923.9|934.11|923.61|12
1654394920000|2022-06-05 02:08:40|934.43|923.93|934.27|923.77|934.45|923.95|934.15|923.65|15
1654394930000|2022-06-05 02:08:50|934.2|923.7|934.19|923.69|934.27|923.77|934.19|923.69|6
1654394940000|2022-06-05 02:09:00|934.22|923.72|934.68|924.18|934.68|924.18|934.22|923.72|12
1654394950000|2022-06-05 02:09:10|934.7|924.2|934.72|924.22|934.72|924.22|934.7|924.2|5
1654394960000|2022-06-05 02:09:20|934.76|924.26|934.94|924.44|935.1|924.6|934.76|924.26|14
1654394970000|2022-06-05 02:09:30|934.93|924.43|934.86|924.36|934.93|924.43|934.86|924.36|3
1654394980000|2022-06-05 02:09:40|934.85|924.35|934.78|924.28|934.86|924.36|934.78|924.28|3
1654394990000|2022-06-05 02:09:50|934.82|924.32|934.77|924.27|934.97|924.47|934.77|924.27|11
1654395000000|2022-06-05 02:10:00|934.8|924.3|934.77|924.27|934.8|924.3|934.66|924.16|12
1654395010000|2022-06-05 02:10:10|934.8|924.3|935.05|924.55|935.05|924.55|934.78|924.28|5
1654395020000|2022-06-05 02:10:20|935.06|924.56|935.42|924.92|935.61|925.11|935.06|924.56|26
1654395030000|2022-06-05 02:10:30|935.39|924.89|935.38|924.88|935.4|924.9|935.32|924.82|4
1654395040000|2022-06-05 02:10:40|935.42|924.92|935.54|925.04|935.56|925.06|935.42|924.92|4
1654395050000|2022-06-05 02:10:50|935.56|925.06|935.54|925.04|935.57|925.07|935.54|925.04|3
1654395060000|2022-06-05 02:11:00|935.51|925.01|935.57|925.07|935.62|925.12|935.13|924.63|24
1654395070000|2022-06-05 02:11:10|935.58|925.08|935.46|924.96|935.58|925.08|935.41|924.91|10
1654395080000|2022-06-05 02:11:20|935.48|924.98|935.8|925.3|935.83|925.33|935.48|924.98|10
1654395090000|2022-06-05 02:11:30|935.81|925.31|935.43|924.93|935.84|925.34|935.43|924.93|8
1654395100000|2022-06-05 02:11:40|935.44|924.94|936.53|926.03|936.55|926.05|935.4|924.9|22
1654395110000|2022-06-05 02:11:50|936.58|926.08|936.39|925.89|936.58|926.08|936.22|925.72|14
1654395120000|2022-06-05 02:12:00|936.38|925.88|936.55|926.05|936.58|926.08|936.29|925.79|16
1654395130000|2022-06-05 02:12:10|936.44|925.94|936.37|925.87|936.52|926.02|936.37|925.87|9
1654395140000|2022-06-05 02:12:20|936.41|925.91|936.15|925.65|936.46|925.96|936.15|925.65|15
1654395150000|2022-06-05 02:12:30|936.16|925.66|936.09|925.59|936.25|925.75|936.08|925.58|16
1654395160000|2022-06-05 02:12:40|936.08|925.58|936.23|925.73|936.28|925.78|936.08|925.58|15
1654395170000|2022-06-05 02:12:50|936.38|925.88|936.17|925.67|936.38|925.88|936.17|925.67|8
1654395180000|2022-06-05 02:13:00|936.21|925.71|936.36|925.86|936.39|925.89|936.21|925.71|9
1654395190000|2022-06-05 02:13:10|936.32|925.82|936.34|925.84|936.34|925.84|936.31|925.81|4
1654395210000|2022-06-05 02:13:30|936.35|925.85|936.17|925.67|936.38|925.88|936.17|925.67|18
1654395220000|2022-06-05 02:13:40|936.18|925.68|936.25|925.75|936.33|925.83|936.15|925.65|10
1654395230000|2022-06-05 02:13:50|936.29|925.79|936.6|926.1|936.7|926.2|936.29|925.79|18
1654395240000|2022-06-05 02:14:00|936.68|926.18|936.62|926.12|936.84|926.34|936.37|925.87|18
1654395250000|2022-06-05 02:14:10|936.63|926.13|936|925.5|936.68|926.18|935.9|925.4|20
1654395260000|2022-06-05 02:14:20|935.99|925.49|936.06|925.56|936.07|925.57|935.99|925.49|4
1654395270000|2022-06-05 02:14:30|936.07|925.57|936.12|925.62|936.14|925.64|936|925.5|9
1654395280000|2022-06-05 02:14:40|936.16|925.66|935.25|924.75|936.21|925.71|935.25|924.75|15
1654395290000|2022-06-05 02:14:50|935.24|924.74|935.05|924.55|935.24|924.74|935.03|924.53|10
1654395300000|2022-06-05 02:15:00|935.04|924.54|934.74|924.24|935.04|924.54|934.59|924.09|12
1654395310000|2022-06-05 02:15:10|934.81|924.31|935.11|924.61|935.26|924.76|934.78|924.28|17
1654395320000|2022-06-05 02:15:20|935.16|924.66|935.15|924.65|935.18|924.68|935.01|924.51|14
1654395330000|2022-06-05 02:15:30|935.12|924.62|935.18|924.68|935.22|924.72|935.12|924.62|12
1654395340000|2022-06-05 02:15:40|935.17|924.67|935.51|925.01|935.52|925.02|935.16|924.66|20
1654395350000|2022-06-05 02:15:50|935.45|924.95|935.28|924.78|935.53|925.03|935.28|924.78|14
1654395360000|2022-06-05 02:16:00|935.27|924.77|935.36|924.86|935.36|924.86|935.18|924.68|14
1654395370000|2022-06-05 02:16:10|935.39|924.89|935.19|924.69|935.41|924.91|935.19|924.69|16
1654395380000|2022-06-05 02:16:20|935.29|924.79|935.23|924.73|935.29|924.79|935.19|924.69|6
1654395390000|2022-06-05 02:16:30|935.19|924.69|935.19|924.69|935.31|924.81|935.19|924.69|6
1654395400000|2022-06-05 02:16:40|935.2|924.7|935.18|924.68|935.24|924.74|935.15|924.65|10
1654395410000|2022-06-05 02:16:50|935.17|924.67|935.3|924.8|935.3|924.8|935.17|924.67|8
1654395420000|2022-06-05 02:17:00|935.25|924.75|935.47|924.97|935.47|924.97|935.21|924.71|10
1654395430000|2022-06-05 02:17:10|935.46|924.96|935.38|924.88|935.46|924.96|935.38|924.88|10
1654395440000|2022-06-05 02:17:20|935.41|924.91|935.65|925.15|935.65|925.15|935.25|924.75|10
1654395450000|2022-06-05 02:17:30|935.79|925.29|935.51|925.01|935.8|925.3|935.51|925.01|16
1654395460000|2022-06-05 02:17:40|935.67|925.17|935.68|925.18|935.69|925.19|935.36|924.86|10
1654395470000|2022-06-05 02:17:50|935.69|925.19|936|925.5|936.13|925.63|935.63|925.13|19
1654395480000|2022-06-05 02:18:00|936.01|925.51|936.07|925.57|936.13|925.63|936.01|925.51|8
1654395490000|2022-06-05 02:18:10|936.02|925.52|936.08|925.58|936.13|925.63|936.01|925.51|8
1654395500000|2022-06-05 02:18:20|936.07|925.57|936.07|925.57|936.07|925.57|936.07|925.57|1
1654395510000|2022-06-05 02:18:30|936.03|925.53|935.92|925.42|936.12|925.62|935.92|925.42|16
1654395520000|2022-06-05 02:18:40|935.89|925.39|935.94|925.44|935.94|925.44|935.88|925.38|8
1654395530000|2022-06-05 02:18:50|935.93|925.43|935.93|925.43|935.94|925.44|935.93|925.43|3
1654395540000|2022-06-05 02:19:00|935.88|925.38|936.09|925.59|936.09|925.59|935.88|925.38|5
1654395550000|2022-06-05 02:19:10|936.08|925.58|936.23|925.73|936.3|925.8|936.07|925.57|10
1654395560000|2022-06-05 02:19:20|936.26|925.76|936.18|925.68|936.26|925.76|936.18|925.68|3
1654395570000|2022-06-05 02:19:30|936.17|925.67|936.16|925.66|936.17|925.67|936.16|925.66|2
1654395580000|2022-06-05 02:19:40|936.17|925.67|936.01|925.51|936.17|925.67|936|925.5|11
1654395590000|2022-06-05 02:19:50|936.02|925.52|936.02|925.52|936.02|925.52|936.02|925.52|1
1654395600000|2022-06-05 02:20:00|936.03|925.53|936.36|925.86|936.38|925.88|936.01|925.51|13
1654395610000|2022-06-05 02:20:10|936.3|925.8|936.33|925.83|936.33|925.83|936.27|925.77|6
1654395630000|2022-06-05 02:20:30|936.27|925.77|936.14|925.64|936.27|925.77|936.11|925.61|8
1654395640000|2022-06-05 02:20:40|936.17|925.67|936.35|925.85|936.35|925.85|936.17|925.67|6
1654395650000|2022-06-05 02:20:50|936.06|925.56|936.08|925.58|936.12|925.62|935.9|925.4|9
1654395660000|2022-06-05 02:21:00|936.14|925.64|936.18|925.68|936.22|925.72|936.13|925.63|7
1654395670000|2022-06-05 02:21:10|936.19|925.69|936.05|925.55|936.19|925.69|936.05|925.55|10
1654395680000|2022-06-05 02:21:20|936.06|925.56|936.07|925.57|936.08|925.58|936.06|925.56|4
1654395690000|2022-06-05 02:21:30|936.06|925.56|936.06|925.56|936.06|925.56|936.05|925.55|3
1654395700000|2022-06-05 02:21:40|936.05|925.55|935.77|925.27|936.05|925.55|935.73|925.23|12
1654395710000|2022-06-05 02:21:50|935.76|925.26|935.55|925.05|935.77|925.27|935.51|925.01|8
1654395720000|2022-06-05 02:22:00|935.56|925.06|935.66|925.16|935.66|925.16|935.56|925.06|4
1654395740000|2022-06-05 02:22:20|935.7|925.2|935.7|925.2|935.7|925.2|935.7|925.2|1
1654395750000|2022-06-05 02:22:30|935.66|925.16|935.52|925.02|935.7|925.2|935.52|925.02|14
1654395760000|2022-06-05 02:22:40|935.56|925.06|935.56|925.06|935.56|925.06|935.52|925.02|3
1654395770000|2022-06-05 02:22:50|935.57|925.07|935.57|925.07|935.57|925.07|935.57|925.07|1
1654395780000|2022-06-05 02:23:00|935.58|925.08|935.54|925.04|935.66|925.16|935.54|925.04|8
1654395790000|2022-06-05 02:23:10|935.53|925.03|935.57|925.07|935.58|925.08|935.5|925|10
1654395810000|2022-06-05 02:23:30|935.64|925.14|935.19|924.69|935.73|925.23|935.18|924.68|18
1654395820000|2022-06-05 02:23:40|935.18|924.68|935.17|924.67|935.27|924.77|935.17|924.67|4
1654395830000|2022-06-05 02:23:50|935.15|924.65|935.43|924.93|935.43|924.93|934.86|924.36|14
1654395840000|2022-06-05 02:24:00|935.42|924.92|935.79|925.29|935.8|925.3|935.42|924.92|27
1654395850000|2022-06-05 02:24:10|935.78|925.28|935.85|925.35|935.85|925.35|935.5|925|18
1654395860000|2022-06-05 02:24:20|935.82|925.32|936.06|925.56|936.06|925.56|935.82|925.32|7
1654395870000|2022-06-05 02:24:30|936.07|925.57|936.23|925.73|936.28|925.78|936.07|925.57|8
1654395880000|2022-06-05 02:24:40|936.22|925.72|936.21|925.71|936.23|925.73|936.21|925.71|4
1654395890000|2022-06-05 02:24:50|936.28|925.78|935.61|925.11|936.28|925.78|935.61|925.11|14
1654395900000|2022-06-05 02:25:00|935.52|925.02|935.83|925.33|935.89|925.39|935.51|925.01|16
1654395910000|2022-06-05 02:25:10|935.8|925.3|935.84|925.34|935.84|925.34|935.8|925.3|7
1654395930000|2022-06-05 02:25:30|935.85|925.35|935.86|925.36|935.86|925.36|935.83|925.33|12
1654395940000|2022-06-05 02:25:40|935.9|925.4|936.21|925.71|936.21|925.71|935.9|925.4|12
1654395950000|2022-06-05 02:25:50|936.2|925.7|936.25|925.75|936.25|925.75|936.2|925.7|3
1654395960000|2022-06-05 02:26:00|936.21|925.71|936.01|925.51|936.21|925.71|936.01|925.51|8
1654395970000|2022-06-05 02:26:10|935.98|925.48|936.01|925.51|936.01|925.51|935.98|925.48|4
1654395980000|2022-06-05 02:26:20|936.19|925.69|936.19|925.69|936.19|925.69|936.14|925.64|6
1654395990000|2022-06-05 02:26:30|936.18|925.68|936.33|925.83|936.33|925.83|936.15|925.65|11
1654396000000|2022-06-05 02:26:40|936.2|925.7|936.13|925.63|936.2|925.7|936.13|925.63|9
1654396010000|2022-06-05 02:26:50|936.12|925.62|935.64|925.14|936.12|925.62|935.57|925.07|15
1654396020000|2022-06-05 02:27:00|935.63|925.13|935.58|925.08|935.63|925.13|935.56|925.06|9
1654396030000|2022-06-05 02:27:10|935.62|925.12|935.75|925.25|935.77|925.27|935.62|925.12|10
1654396040000|2022-06-05 02:27:20|935.77|925.27|936.02|925.52|936.02|925.52|935.62|925.12|9
1654396050000|2022-06-05 02:27:30|936.03|925.53|936.06|925.56|936.49|925.99|935.99|925.49|15
1654396060000|2022-06-05 02:27:40|936.12|925.62|936.06|925.56|936.12|925.62|936.06|925.56|4
1654396070000|2022-06-05 02:27:50|936.09|925.59|936.34|925.84|936.38|925.88|936.09|925.59|7
1654396080000|2022-06-05 02:28:00|936.38|925.88|935.98|925.48|936.38|925.88|935.89|925.39|15
1654396090000|2022-06-05 02:28:10|935.99|925.49|936|925.5|936.2|925.7|935.99|925.49|8
1654396110000|2022-06-05 02:28:30|936.04|925.54|936|925.5|936.12|925.62|936|925.5|6
1654396120000|2022-06-05 02:28:40|936.09|925.59|936|925.5|936.12|925.62|936|925.5|4
1654396130000|2022-06-05 02:28:50|936.04|925.54|936.16|925.66|936.16|925.66|936.04|925.54|3
1654396150000|2022-06-05 02:29:10|936.15|925.65|936.15|925.65|936.15|925.65|936.15|925.65|1
1654396160000|2022-06-05 02:29:20|936.16|925.66|936.15|925.65|936.16|925.66|936.07|925.57|5
1654396170000|2022-06-05 02:29:30|936.09|925.59|935.79|925.29|936.09|925.59|935.79|925.29|7
1654396180000|2022-06-05 02:29:40|935.8|925.3|935.81|925.31|935.81|925.31|935.79|925.29|4
1654396190000|2022-06-05 02:29:50|935.89|925.39|935.95|925.45|935.95|925.45|935.89|925.39|3
1654396200000|2022-06-05 02:30:00|935.94|925.44|935.55|925.05|935.94|925.44|935.55|925.05|7
1654396210000|2022-06-05 02:30:10|935.54|925.04|935.6|925.1|935.6|925.1|935.48|924.98|9
1654396220000|2022-06-05 02:30:20|935.61|925.11|935.58|925.08|935.66|925.16|935.58|925.08|6
1654396230000|2022-06-05 02:30:30|935.54|925.04|935.32|924.82|935.54|925.04|935.26|924.76|9
1654396260000|2022-06-05 02:31:00|935.31|924.81|935.35|924.85|935.39|924.89|935.29|924.79|7
1654396270000|2022-06-05 02:31:10|935.36|924.86|935.76|925.26|935.76|925.26|935.35|924.85|8
1654396280000|2022-06-05 02:31:20|935.73|925.23|935.95|925.45|935.98|925.48|935.69|925.19|8
1654396290000|2022-06-05 02:31:30|935.99|925.49|935.99|925.49|936.03|925.53|935.99|925.49|3
1654396300000|2022-06-05 02:31:40|936.03|925.53|936.03|925.53|936.03|925.53|936.03|925.53|1
1654396310000|2022-06-05 02:31:50|935.98|925.48|936.06|925.56|936.06|925.56|935.98|925.48|3
1654396320000|2022-06-05 02:32:00|936.1|925.6|935.9|925.4|936.34|925.84|935.9|925.4|11
1654396330000|2022-06-05 02:32:10|935.88|925.38|935.77|925.27|935.9|925.4|935.77|925.27|7
1654396340000|2022-06-05 02:32:20|935.81|925.31|935.93|925.43|935.93|925.43|935.81|925.31|4
1654396350000|2022-06-05 02:32:30|935.92|925.42|935.6|925.1|935.92|925.42|935.59|925.09|13
1654396360000|2022-06-05 02:32:40|935.61|925.11|935.61|925.11|935.63|925.13|935.6|925.1|5
1654396370000|2022-06-05 02:32:50|935.6|925.1|936.03|925.53|936.03|925.53|935.6|925.1|10
1654396380000|2022-06-05 02:33:00|935.96|925.46|935.73|925.23|935.96|925.46|935.73|925.23|6
1654396390000|2022-06-05 02:33:10|935.72|925.22|935.32|924.82|935.72|925.22|935.32|924.82|10
1654396400000|2022-06-05 02:33:20|935.28|924.78|934.87|924.37|935.28|924.78|934.87|924.37|5
1654396410000|2022-06-05 02:33:30|934.74|924.24|934.52|924.02|934.74|924.24|934.52|924.02|17
1654396420000|2022-06-05 02:33:40|934.53|924.03|934.93|924.43|934.96|924.46|934.53|924.03|13
1654396430000|2022-06-05 02:33:50|934.91|924.41|934.98|924.48|935|924.5|934.91|924.41|13
1654396440000|2022-06-05 02:34:00|934.99|924.49|934.67|924.17|934.99|924.49|934.66|924.16|7
1654396450000|2022-06-05 02:34:10|934.61|924.11|934.79|924.29|934.85|924.35|934.6|924.1|11
1654396460000|2022-06-05 02:34:20|934.75|924.25|934.72|924.22|934.81|924.31|934.63|924.13|12
1654396470000|2022-06-05 02:34:30|934.74|924.24|934.71|924.21|934.8|924.3|934.66|924.16|10
1654396480000|2022-06-05 02:34:40|934.7|924.2|934.74|924.24|934.74|924.24|934.7|924.2|2
1654396490000|2022-06-05 02:34:50|934.75|924.25|934.74|924.24|934.75|924.25|934.74|924.24|2
1654396500000|2022-06-05 02:35:00|934.75|924.25|934.7|924.2|934.76|924.26|934.67|924.17|9
1654396510000|2022-06-05 02:35:10|934.8|924.3|935.34|924.84|935.34|924.84|934.75|924.25|28
1654396520000|2022-06-05 02:35:20|935.35|924.85|935.36|924.86|935.4|924.9|935.35|924.85|5
1654396530000|2022-06-05 02:35:30|935.38|924.88|935.22|924.72|935.38|924.88|935.12|924.62|9
1654396540000|2022-06-05 02:35:40|935.21|924.71|935.24|924.74|935.29|924.79|935.13|924.63|8
1654396550000|2022-06-05 02:35:50|935.21|924.71|935.07|924.57|935.21|924.71|935.07|924.57|5
1654396560000|2022-06-05 02:36:00|935.22|924.72|935.08|924.58|935.22|924.72|935.08|924.58|4
1654396570000|2022-06-05 02:36:10|935.06|924.56|934.98|924.48|935.07|924.57|934.98|924.48|6
1654396580000|2022-06-05 02:36:20|934.97|924.47|934.85|924.35|934.97|924.47|934.84|924.34|6
1654396590000|2022-06-05 02:36:30|934.89|924.39|934.95|924.45|935.01|924.51|934.87|924.37|11
1654396600000|2022-06-05 02:36:40|934.89|924.39|934.83|924.33|934.89|924.39|934.83|924.33|2
1654396610000|2022-06-05 02:36:50|934.87|924.37|935.01|924.51|935.01|924.51|934.87|924.37|8
1654396620000|2022-06-05 02:37:00|935.04|924.54|935.37|924.87|935.37|924.87|935.04|924.54|11
1654396630000|2022-06-05 02:37:10|935.36|924.86|935.06|924.56|935.36|924.86|935.06|924.56|6
1654396640000|2022-06-05 02:37:20|935.05|924.55|935.04|924.54|935.05|924.55|935.04|924.54|2
1654396650000|2022-06-05 02:37:30|934.99|924.49|934.86|924.36|934.99|924.49|934.86|924.36|12
1654396660000|2022-06-05 02:37:40|934.95|924.45|934.85|924.35|934.95|924.45|934.85|924.35|5
1654396670000|2022-06-05 02:37:50|934.79|924.29|934.74|924.24|934.85|924.35|934.74|924.24|12
1654396680000|2022-06-05 02:38:00|934.77|924.27|934.95|924.45|934.98|924.48|934.76|924.26|6
1654396690000|2022-06-05 02:38:10|934.97|924.47|935.13|924.63|935.13|924.63|934.95|924.45|10
1654396700000|2022-06-05 02:38:20|935.12|924.62|935.01|924.51|935.12|924.62|935.01|924.51|4
1654396710000|2022-06-05 02:38:30|934.95|924.45|934.88|924.38|934.95|924.45|934.88|924.38|4
1654396720000|2022-06-05 02:38:40|934.87|924.37|934.88|924.38|934.88|924.38|934.87|924.37|2
1654396740000|2022-06-05 02:39:00|934.91|924.41|935.03|924.53|935.03|924.53|934.88|924.38|7
1654396750000|2022-06-05 02:39:10|935.04|924.54|935.04|924.54|935.04|924.54|935.03|924.53|3
1654396760000|2022-06-05 02:39:20|934.77|924.27|935.04|924.54|935.04|924.54|934.77|924.27|4
1654396770000|2022-06-05 02:39:30|934.96|924.46|934.96|924.46|934.96|924.46|934.93|924.43|3
1654396780000|2022-06-05 02:39:40|934.97|924.47|935.09|924.59|935.09|924.59|934.93|924.43|13
1654396790000|2022-06-05 02:39:50|935.17|924.67|934.97|924.47|935.18|924.68|934.97|924.47|7
1654396800000|2022-06-05 02:40:00|934.98|924.48|934.97|924.47|934.98|924.48|934.97|924.47|2
1654396820000|2022-06-05 02:40:20|935|924.5|935.07|924.57|935.08|924.58|935|924.5|8
1654396830000|2022-06-05 02:40:30|935.03|924.53|934.96|924.46|935.11|924.61|934.96|924.46|6
1654396840000|2022-06-05 02:40:40|934.95|924.45|934.97|924.47|934.97|924.47|934.93|924.43|7
1654396850000|2022-06-05 02:40:50|934.98|924.48|934.98|924.48|934.98|924.48|934.98|924.48|1
1654396860000|2022-06-05 02:41:00|935.01|924.51|934.97|924.47|935.01|924.51|934.97|924.47|5
1654396870000|2022-06-05 02:41:10|934.98|924.48|934.56|924.06|934.98|924.48|934.55|924.05|17
1654396880000|2022-06-05 02:41:20|934.49|923.99|934.54|924.04|934.61|924.11|934.49|923.99|5
1654396890000|2022-06-05 02:41:30|934.53|924.03|934.56|924.06|934.64|924.14|934.37|923.87|9
1654396900000|2022-06-05 02:41:40|934.54|924.04|934.66|924.16|934.66|924.16|934.54|924.04|8
1654396910000|2022-06-05 02:41:50|934.67|924.17|934.65|924.15|934.67|924.17|934.65|924.15|3
1654396920000|2022-06-05 02:42:00|934.64|924.14|934.66|924.16|934.66|924.16|934.64|924.14|2
1654396930000|2022-06-05 02:42:10|934.72|924.22|934.62|924.12|934.72|924.22|934.62|924.12|7
1654396940000|2022-06-05 02:42:20|934.64|924.14|934.64|924.14|934.65|924.15|934.64|924.14|5
1654396950000|2022-06-05 02:42:30|934.65|924.15|934.62|924.12|934.66|924.16|934.56|924.06|5
1654396960000|2022-06-05 02:42:40|934.61|924.11|934.5|924|934.61|924.11|934.5|924|5
1654396970000|2022-06-05 02:42:50|934.48|923.98|934.43|923.93|934.48|923.98|934.25|923.75|6
1654396980000|2022-06-05 02:43:00|934.42|923.92|934.43|923.93|934.43|923.93|934.42|923.92|2
1654396990000|2022-06-05 02:43:10|934.33|923.83|934.87|924.37|934.9|924.4|934.33|923.83|14
1654397000000|2022-06-05 02:43:20|934.83|924.33|934.87|924.37|934.9|924.4|934.83|924.33|3
1654397010000|2022-06-05 02:43:30|934.92|924.42|934.92|924.42|934.93|924.43|934.87|924.37|7
1654397020000|2022-06-05 02:43:40|934.9|924.4|934.9|924.4|934.94|924.44|934.9|924.4|5
1654397030000|2022-06-05 02:43:50|934.91|924.41|934.91|924.41|934.91|924.41|934.91|924.41|1
1654397040000|2022-06-05 02:44:00|934.9|924.4|934.9|924.4|934.91|924.41|934.9|924.4|3
1654397050000|2022-06-05 02:44:10|934.91|924.41|934.91|924.41|934.91|924.41|934.91|924.41|1
1654397060000|2022-06-05 02:44:20|934.93|924.43|934.92|924.42|934.93|924.43|934.84|924.34|10
1654397070000|2022-06-05 02:44:30|935.01|924.51|935.05|924.55|935.05|924.55|935|924.5|7
1654397080000|2022-06-05 02:44:40|935.09|924.59|935.86|925.36|935.9|925.4|935.09|924.59|12
1654397090000|2022-06-05 02:44:50|935.89|925.39|935.67|925.17|935.9|925.4|935.67|925.17|6
1654397100000|2022-06-05 02:45:00|935.64|925.14|935.48|924.98|935.64|925.14|935.2|924.7|19
1654397110000|2022-06-05 02:45:10|935.45|924.95|935.99|925.49|936.01|925.51|935.45|924.95|12
1654397120000|2022-06-05 02:45:20|935.98|925.48|935.99|925.49|935.99|925.49|935.95|925.45|4
1654397130000|2022-06-05 02:45:30|935.95|925.45|935.85|925.35|936.1|925.6|935.85|925.35|8
1654397140000|2022-06-05 02:45:40|935.89|925.39|935.89|925.39|935.89|925.39|935.89|925.39|1
1654397150000|2022-06-05 02:45:50|935.92|925.42|935.95|925.45|935.95|925.45|935.92|925.42|2
1654397160000|2022-06-05 02:46:00|936|925.5|936|925.5|936.04|925.54|936|925.5|3
1654397170000|2022-06-05 02:46:10|935.93|925.43|935.8|925.3|935.93|925.43|935.79|925.29|7
1654397190000|2022-06-05 02:46:30|935.95|925.45|936.04|925.54|936.05|925.55|935.95|925.45|5
1654397200000|2022-06-05 02:46:40|936.05|925.55|936.68|926.18|936.91|926.41|936.05|925.55|12
1654397210000|2022-06-05 02:46:50|936.69|926.19|936.63|926.13|936.69|926.19|936.63|926.13|4
1654397220000|2022-06-05 02:47:00|936.62|926.12|936.66|926.16|936.67|926.17|936.34|925.84|5
1654397230000|2022-06-05 02:47:10|936.7|926.2|936.88|926.38|936.92|926.42|936.7|926.2|9
1654397240000|2022-06-05 02:47:20|936.84|926.34|936.71|926.21|936.84|926.34|936.71|926.21|4
1654397250000|2022-06-05 02:47:30|936.73|926.23|936.66|926.16|936.74|926.24|936.66|926.16|7
1654397260000|2022-06-05 02:47:40|936.7|926.2|936.84|926.34|936.84|926.34|936.7|926.2|5
1654397290000|2022-06-05 02:48:10|936.8|926.3|936.8|926.3|936.8|926.3|936.76|926.26|3
1654397300000|2022-06-05 02:48:20|936.76|926.26|936.76|926.26|936.76|926.26|936.61|926.11|11
1654397310000|2022-06-05 02:48:30|936.75|926.25|937.1|926.6|937.14|926.64|936.75|926.25|17
1654397320000|2022-06-05 02:48:40|937.19|926.69|937.79|927.29|937.8|927.3|937.19|926.69|10
1654397330000|2022-06-05 02:48:50|937.81|927.31|937.97|927.47|937.97|927.47|937.81|927.31|5
1654397340000|2022-06-05 02:49:00|937.98|927.48|938.19|927.69|938.19|927.69|937.98|927.48|5
1654397350000|2022-06-05 02:49:10|938.11|927.61|938.1|927.6|938.19|927.69|938.06|927.56|11
1654397360000|2022-06-05 02:49:20|938.14|927.64|938.18|927.68|938.21|927.71|938.14|927.64|3
1654397370000|2022-06-05 02:49:30|938.17|927.67|938.28|927.78|938.35|927.85|938.17|927.67|7
1654397380000|2022-06-05 02:49:40|938.14|927.64|938.16|927.66|938.16|927.66|937.79|927.29|12
1654397400000|2022-06-05 02:50:00|938.17|927.67|937.72|927.22|938.17|927.67|937.72|927.22|10
1654397410000|2022-06-05 02:50:10|937.73|927.23|937.51|927.01|937.9|927.4|937.49|926.99|14
1654397420000|2022-06-05 02:50:20|937.49|926.99|937.81|927.31|937.81|927.31|937.49|926.99|9
1654397430000|2022-06-05 02:50:30|937.77|927.27|937.82|927.32|938.07|927.57|937.77|927.27|18
1654397440000|2022-06-05 02:50:40|937.86|927.36|937.87|927.37|937.91|927.41|937.86|927.36|4
1654397450000|2022-06-05 02:50:50|937.88|927.38|937.91|927.41|937.91|927.41|937.88|927.38|2
1654397460000|2022-06-05 02:51:00|937.92|927.42|937.91|927.41|937.92|927.42|937.87|927.37|4
1654397470000|2022-06-05 02:51:10|937.9|927.4|937.82|927.32|937.9|927.4|937.82|927.32|3
1654397480000|2022-06-05 02:51:20|937.86|927.36|937.76|927.26|937.86|927.36|937.62|927.12|10
1654397490000|2022-06-05 02:51:30|937.77|927.27|937.76|927.26|937.77|927.27|937.72|927.22|4
1654397500000|2022-06-05 02:51:40|937.72|927.22|937.67|927.17|937.72|927.22|937.65|927.15|6
1654397510000|2022-06-05 02:51:50|937.63|927.13|937.3|926.8|937.63|927.13|937.3|926.8|9
1654397520000|2022-06-05 02:52:00|937.28|926.78|937.26|926.76|937.3|926.8|937.24|926.74|8
1654397530000|2022-06-05 02:52:10|937.25|926.75|937.24|926.74|937.25|926.75|937.24|926.74|2
1654397540000|2022-06-05 02:52:20|937.25|926.75|937.24|926.74|937.25|926.75|937.24|926.74|2
1654397550000|2022-06-05 02:52:30|937.21|926.71|937.54|927.04|937.54|927.04|937.21|926.71|8
1654397560000|2022-06-05 02:52:40|937.47|926.97|937.36|926.86|937.47|926.97|937.36|926.86|3
1654397570000|2022-06-05 02:52:50|937.22|926.72|937.15|926.65|937.22|926.72|937.15|926.65|10
1654397580000|2022-06-05 02:53:00|937.13|926.63|937.12|926.62|937.14|926.64|937.12|926.62|5
1654397590000|2022-06-05 02:53:10|937.13|926.63|937.12|926.62|937.13|926.63|937.12|926.62|2
1654397600000|2022-06-05 02:53:20|937.13|926.63|936.56|926.06|937.13|926.63|936.56|926.06|15
1654397610000|2022-06-05 02:53:30|936.55|926.05|936.79|926.29|936.79|926.29|936.55|926.05|2
1654397620000|2022-06-05 02:53:40|936.82|926.32|936.92|926.42|936.99|926.49|936.82|926.32|10
1654397630000|2022-06-05 02:53:50|936.91|926.41|937.04|926.54|937.04|926.54|936.88|926.38|9
1654397640000|2022-06-05 02:54:00|937|926.5|936.98|926.48|937.21|926.71|936.98|926.48|8
1654397650000|2022-06-05 02:54:10|936.99|926.49|937.03|926.53|937.08|926.58|936.85|926.35|12
1654397660000|2022-06-05 02:54:20|937.02|926.52|937.01|926.51|937.02|926.52|937.01|926.51|2
1654397670000|2022-06-05 02:54:30|937.03|926.53|936.97|926.47|937.03|926.53|936.97|926.47|3
1654397700000|2022-06-05 02:55:00|937.17|926.67|937.4|926.9|937.41|926.91|937.17|926.67|8
1654397710000|2022-06-05 02:55:10|937.41|926.91|937.43|926.93|937.43|926.93|937.41|926.91|7
1654397720000|2022-06-05 02:55:20|937.49|926.99|938.05|927.55|938.07|927.57|937.49|926.99|10
1654397740000|2022-06-05 02:55:40|938.09|927.59|938.14|927.64|938.14|927.64|938.09|927.59|2
1654397750000|2022-06-05 02:55:50|938.29|927.79|938.15|927.65|938.3|927.8|938.15|927.65|6
1654397770000|2022-06-05 02:56:10|937.95|927.45|937.8|927.3|937.95|927.45|937.76|927.26|7
1654397780000|2022-06-05 02:56:20|937.81|927.31|937.79|927.29|937.81|927.31|937.79|927.29|2
1654397790000|2022-06-05 02:56:30|937.8|927.3|937.81|927.31|937.81|927.31|937.49|926.99|6
1654397800000|2022-06-05 02:56:40|937.9|927.4|938.01|927.51|938.01|927.51|937.9|927.4|4
1654397810000|2022-06-05 02:56:50|938.14|927.64|938.16|927.66|938.16|927.66|938.03|927.53|5
1654397820000|2022-06-05 02:57:00|938.19|927.69|938.29|927.79|938.32|927.82|938.19|927.69|6
1654397830000|2022-06-05 02:57:10|938.28|927.78|938.3|927.8|938.3|927.8|938.28|927.78|2
1654397840000|2022-06-05 02:57:20|938.29|927.79|938.29|927.79|938.29|927.79|938.29|927.79|1
1654397850000|2022-06-05 02:57:30|938.28|927.78|938.36|927.86|938.36|927.86|938.28|927.78|7
1654397860000|2022-06-05 02:57:40|939.74|929.24|940.28|929.78|940.56|930.06|939.74|929.24|14
1654397870000|2022-06-05 02:57:50|940.24|929.74|940.28|929.78|940.28|929.78|940.2|929.7|5
1654397880000|2022-06-05 02:58:00|940.24|929.74|940.3|929.8|940.3|929.8|940.24|929.74|5
1654397890000|2022-06-05 02:58:10|940.33|929.83|940.64|930.14|940.64|930.14|940.33|929.83|3
1654397900000|2022-06-05 02:58:20|940.59|930.09|940.47|929.97|940.59|930.09|940.47|929.97|2
1654397910000|2022-06-05 02:58:30|940.51|930.01|940.64|930.14|940.81|930.31|940.51|930.01|11
1654397920000|2022-06-05 02:58:40|940.38|929.88|940.2|929.7|940.38|929.88|940.19|929.69|10
1654397930000|2022-06-05 02:58:50|940.19|929.69|940.09|929.59|940.19|929.69|940.09|929.59|4
1654397940000|2022-06-05 02:59:00|940.13|929.63|939.27|928.77|940.14|929.64|939.27|928.77|14
1654397950000|2022-06-05 02:59:10|939.26|928.76|939.34|928.84|939.39|928.89|939.25|928.75|7
1654397960000|2022-06-05 02:59:20|939.3|928.8|939.4|928.9|939.45|928.95|939.2|928.7|8
1654397970000|2022-06-05 02:59:30|939.33|928.83|939.14|928.64|939.4|928.9|939.14|928.64|10
1654397980000|2022-06-05 02:59:40|939.13|928.63|939.32|928.82|939.32|928.82|939.13|928.63|4
1654397990000|2022-06-05 02:59:50|939.29|928.79|939.28|928.78|939.29|928.79|939.28|928.78|2
1654398000000|2022-06-05 03:00:00|939.24|928.74|939.08|928.58|939.24|928.74|939.02|928.52|14
1654398010000|2022-06-05 03:00:10|939.07|928.57|939.33|928.83|939.41|928.91|939.07|928.57|12
1654398020000|2022-06-05 03:00:20|939.38|928.88|939.53|929.03|939.53|929.03|939.38|928.88|3
1654398030000|2022-06-05 03:00:30|939.48|928.98|939.66|929.16|939.66|929.16|939.48|928.98|8
1654398040000|2022-06-05 03:00:40|939.62|929.12|939.95|929.45|939.97|929.47|939.62|929.12|9
1654398050000|2022-06-05 03:00:50|939.96|929.46|940|929.5|940.04|929.54|939.9|929.4|8
1654398060000|2022-06-05 03:01:00|939.99|929.49|939.42|928.92|939.99|929.49|939.42|928.92|18
1654398070000|2022-06-05 03:01:10|939.41|928.91|937.12|926.62|939.41|928.91|937.12|926.62|29
1654398080000|2022-06-05 03:01:20|937.11|926.61|937.45|926.95|937.53|927.03|937.09|926.59|19
1654398090000|2022-06-05 03:01:30|937.49|926.99|937.88|927.38|938.01|927.51|937.49|926.99|12
1654398100000|2022-06-05 03:01:40|937.83|927.33|937.86|927.36|937.87|927.37|937.83|927.33|3
1654398110000|2022-06-05 03:01:50|937.87|927.37|937.89|927.39|937.89|927.39|937.86|927.36|12
1654398120000|2022-06-05 03:02:00|937.88|927.38|937.69|927.19|937.89|927.39|937.68|927.18|12
1654398130000|2022-06-05 03:02:10|937.67|927.17|937.28|926.78|937.67|927.17|937.28|926.78|18
1654398140000|2022-06-05 03:02:20|937.27|926.77|937.72|927.22|937.75|927.25|937.27|926.77|12
1654398150000|2022-06-05 03:02:30|937.68|927.18|937.37|926.87|937.68|927.18|937.36|926.86|8
1654398160000|2022-06-05 03:02:40|937.36|926.86|937.45|926.95|937.45|926.95|937.36|926.86|3
1654398170000|2022-06-05 03:02:50|937.49|926.99|937.68|927.18|937.68|927.18|937.49|926.99|9
1654398190000|2022-06-05 03:03:10|937.67|927.17|937.44|926.94|937.7|927.2|937.44|926.94|5
1654398200000|2022-06-05 03:03:20|937.43|926.93|937.22|926.72|937.43|926.93|937.22|926.72|6
1654398210000|2022-06-05 03:03:30|937.21|926.71|936.98|926.48|937.21|926.71|936.98|926.48|10
1654398220000|2022-06-05 03:03:40|937.01|926.51|936.99|926.49|937.01|926.51|936.85|926.35|7
1654398230000|2022-06-05 03:03:50|936.98|926.48|937.02|926.52|937.04|926.54|936.98|926.48|4
1654398240000|2022-06-05 03:04:00|937.04|926.54|938.16|927.66|938.16|927.66|937.04|926.54|17
1654398260000|2022-06-05 03:04:20|938.13|927.63|937.82|927.32|938.13|927.63|937.82|927.32|4
1654398280000|2022-06-05 03:04:40|937.81|927.31|937.81|927.31|937.81|927.31|937.81|927.31|1
1654398290000|2022-06-05 03:04:50|938.07|927.57|938.1|927.6|938.1|927.6|938.06|927.56|6
1654398300000|2022-06-05 03:05:00|938.18|927.68|937.76|927.26|938.18|927.68|937.76|927.26|12
1654398310000|2022-06-05 03:05:10|937.72|927.22|937.76|927.26|937.76|927.26|937.71|927.21|4
1654398320000|2022-06-05 03:05:20|937.8|927.3|937.8|927.3|937.85|927.35|937.8|927.3|4
1654398330000|2022-06-05 03:05:30|937.77|927.27|937.81|927.31|937.81|927.31|937.77|927.27|5
1654398350000|2022-06-05 03:05:50|937.85|927.35|937.85|927.35|937.86|927.36|937.81|927.31|5
1654398360000|2022-06-05 03:06:00|937.86|927.36|937.77|927.27|937.86|927.36|937.76|927.26|8
1654398370000|2022-06-05 03:06:10|937.8|927.3|937.8|927.3|937.81|927.31|937.76|927.26|5
1654398380000|2022-06-05 03:06:20|937.76|927.26|937.71|927.21|937.8|927.3|937.68|927.18|8
1654398390000|2022-06-05 03:06:30|937.7|927.2|937.37|926.87|937.7|927.2|937.37|926.87|8
1654398400000|2022-06-05 03:06:40|937.36|926.86|937.36|926.86|937.38|926.88|937.36|926.86|4
1654398410000|2022-06-05 03:06:50|937.4|926.9|937.89|927.39|937.89|927.39|937.4|926.9|12
1654398420000|2022-06-05 03:07:00|937.84|927.34|937.84|927.34|937.84|927.34|937.84|927.34|1
1654398430000|2022-06-05 03:07:10|937.89|927.39|937.89|927.39|937.89|927.39|937.84|927.34|3
1654398440000|2022-06-05 03:07:20|937.84|927.34|937.84|927.34|937.84|927.34|937.84|927.34|1
1654398490000|2022-06-05 03:08:10|937.85|927.35|937.58|927.08|937.89|927.39|937.54|927.04|12
1654398500000|2022-06-05 03:08:20|937.63|927.13|938.25|927.75|938.25|927.75|937.63|927.13|6
1654398510000|2022-06-05 03:08:30|938.17|927.67|937.89|927.39|938.17|927.67|937.89|927.39|4
1654398540000|2022-06-05 03:09:00|937.9|927.4|938.02|927.52|938.07|927.57|937.9|927.4|6
1654398550000|2022-06-05 03:09:10|938.01|927.51|938.06|927.56|938.06|927.56|938.01|927.51|4
1654398570000|2022-06-05 03:09:30|938.07|927.57|938.02|927.52|938.07|927.57|938.02|927.52|3
1654398580000|2022-06-05 03:09:40|937.94|927.44|937.81|927.31|937.94|927.44|937.81|927.31|6
1654398590000|2022-06-05 03:09:50|937.82|927.32|937.81|927.31|937.82|927.32|937.81|927.31|2
1654398600000|2022-06-05 03:10:00|937.86|927.36|937.95|927.45|937.95|927.45|937.86|927.36|11
1654398620000|2022-06-05 03:10:20|938.19|927.69|938.12|927.62|938.28|927.78|938.12|927.62|5
1654398640000|2022-06-05 03:10:40|938.04|927.54|938.04|927.54|938.04|927.54|938.04|927.54|1
1654398670000|2022-06-05 03:11:10|938.03|927.53|938.03|927.53|938.03|927.53|938.03|927.53|1
1654398680000|2022-06-05 03:11:20|938.04|927.54|938.03|927.53|938.04|927.54|938.03|927.53|2
1654398690000|2022-06-05 03:11:30|938.06|927.56|938.03|927.53|938.06|927.56|938.03|927.53|2
1654398710000|2022-06-05 03:11:50|938.2|927.7|938.16|927.66|938.2|927.7|938.15|927.65|4
1654398720000|2022-06-05 03:12:00|938.11|927.61|938.08|927.58|938.11|927.61|938.08|927.58|2
1654398730000|2022-06-05 03:12:10|938.07|927.57|938.16|927.66|938.16|927.66|938.07|927.57|4
1654398740000|2022-06-05 03:12:20|938.11|927.61|938.07|927.57|938.11|927.61|938.07|927.57|3
1654398780000|2022-06-05 03:13:00|938.11|927.61|938.11|927.61|938.15|927.65|938.11|927.61|3
1654398790000|2022-06-05 03:13:10|938.08|927.58|938.11|927.61|938.11|927.61|938.07|927.57|3
1654398810000|2022-06-05 03:13:30|938.05|927.55|937.51|927.01|938.07|927.57|937.51|927.01|12
1654398820000|2022-06-05 03:13:40|937.52|927.02|937.53|927.03|937.53|927.03|937.52|927.02|2
1654398830000|2022-06-05 03:13:50|937.2|926.7|937.53|927.03|937.54|927.04|937.19|926.69|5
1654398840000|2022-06-05 03:14:00|937.57|927.07|937.55|927.05|937.6|927.1|937.55|927.05|6
1654398850000|2022-06-05 03:14:10|937.58|927.08|937.68|927.18|937.68|927.18|937.58|927.08|5
1654398860000|2022-06-05 03:14:20|937.65|927.15|939.48|928.98|939.57|929.07|937.53|927.03|21
1654398870000|2022-06-05 03:14:30|939.38|928.88|939.1|928.6|939.39|928.89|939.05|928.55|18
1654398880000|2022-06-05 03:14:40|939.09|928.59|939.11|928.61|939.3|928.8|939.09|928.59|4
1654398890000|2022-06-05 03:14:50|939.1|928.6|939.45|928.95|939.45|928.95|939.1|928.6|8
1654398900000|2022-06-05 03:15:00|939.46|928.96|939.33|928.83|939.46|928.96|939.26|928.76|8
1654398910000|2022-06-05 03:15:10|939.29|928.79|939.08|928.58|939.35|928.85|939.05|928.55|9
1654398920000|2022-06-05 03:15:20|939.05|928.55|939.08|928.58|939.08|928.58|939.04|928.54|3
1654398930000|2022-06-05 03:15:30|939.27|928.77|939.56|929.06|939.61|929.11|939.17|928.67|15
1654398950000|2022-06-05 03:15:50|939.57|929.07|939.56|929.06|939.57|929.07|939.55|929.05|4
1654398960000|2022-06-05 03:16:00|939.55|929.05|939.41|928.91|939.56|929.06|939.4|928.9|7
1654398970000|2022-06-05 03:16:10|939.4|928.9|939.41|928.91|939.41|928.91|939.4|928.9|2
1654398980000|2022-06-05 03:16:20|939.37|928.87|938.98|928.48|939.37|928.87|938.98|928.48|9
1654398990000|2022-06-05 03:16:30|938.95|928.45|939.43|928.93|939.47|928.97|938.94|928.44|12
1654399000000|2022-06-05 03:16:40|939.42|928.92|940.18|929.68|940.44|929.94|939.42|928.92|12
1654399010000|2022-06-05 03:16:50|940.14|929.64|940.31|929.81|940.31|929.81|940.07|929.57|6
1654399020000|2022-06-05 03:17:00|940.18|929.68|940.01|929.51|940.18|929.68|940.01|929.51|6
1654399030000|2022-06-05 03:17:10|939.99|929.49|939.96|929.46|939.99|929.49|939.96|929.46|2
1654399040000|2022-06-05 03:17:20|940|929.5|939.99|929.49|940|929.5|939.99|929.49|2
1654399050000|2022-06-05 03:17:30|939.88|929.38|939.91|929.41|939.91|929.41|939.88|929.38|2
1654399060000|2022-06-05 03:17:40|939.88|929.38|939.37|928.87|939.88|929.38|939.33|928.83|18
1654399070000|2022-06-05 03:17:50|939.4|928.9|939.33|928.83|939.4|928.9|939.33|928.83|8
1654399080000|2022-06-05 03:18:00|939.37|928.87|940.26|929.76|940.27|929.77|939.37|928.87|15
1654399090000|2022-06-05 03:18:10|940.22|929.72|939.97|929.47|940.26|929.76|939.94|929.44|10
1654399100000|2022-06-05 03:18:20|940.01|929.51|939.96|929.46|940.01|929.51|939.96|929.46|3
1654399110000|2022-06-05 03:18:30|939.95|929.45|939.84|929.34|939.95|929.45|939.84|929.34|4
1654399120000|2022-06-05 03:18:40|940.15|929.65|940.21|929.71|940.26|929.76|940.13|929.63|14
1654399130000|2022-06-05 03:18:50|940.17|929.67|940.17|929.67|940.21|929.71|940.17|929.67|3
1654399140000|2022-06-05 03:19:00|940.13|929.63|940.16|929.66|940.17|929.67|940.13|929.63|3
1654399150000|2022-06-05 03:19:10|940.21|929.71|940.49|929.99|940.62|930.12|940.21|929.71|10
1654399160000|2022-06-05 03:19:20|940.61|930.11|940.58|930.08|940.61|930.11|940.58|930.08|2
1654399170000|2022-06-05 03:19:30|940.57|930.07|940.58|930.08|940.58|930.08|940.57|930.07|2
1654399180000|2022-06-05 03:19:40|940.65|930.15|940.62|930.12|940.65|930.15|940.62|930.12|2
1654399190000|2022-06-05 03:19:50|940.92|930.42|940.99|930.49|940.99|930.49|940.92|930.42|6
1654399200000|2022-06-05 03:20:00|940.96|930.46|941.06|930.56|941.1|930.6|940.91|930.41|7
1654399210000|2022-06-05 03:20:10|941.02|930.52|941.09|930.59|941.09|930.59|941.02|930.52|4
1654399220000|2022-06-05 03:20:20|941.06|930.56|941.11|930.61|941.15|930.65|941.04|930.54|5
1654399230000|2022-06-05 03:20:30|941.15|930.65|941.46|930.96|941.46|930.96|941.15|930.65|7
1654399260000|2022-06-05 03:21:00|941.35|930.85|941.34|930.84|941.38|930.88|941.34|930.84|3
1654399270000|2022-06-05 03:21:10|941.38|930.88|941.46|930.96|941.46|930.96|941.38|930.88|2
1654399280000|2022-06-05 03:21:20|941.5|931|942.14|931.64|942.17|931.67|941.5|931|18
1654399290000|2022-06-05 03:21:30|942.13|931.63|943|932.5|943.03|932.53|942.13|931.63|22
1654399300000|2022-06-05 03:21:40|943.03|932.53|943.04|932.54|943.04|932.54|943|932.5|4
1654399310000|2022-06-05 03:21:50|943.07|932.57|943.17|932.67|943.17|932.67|943.07|932.57|10
1654399320000|2022-06-05 03:22:00|943.18|932.68|943.3|932.8|943.3|932.8|943.18|932.68|4
1654399330000|2022-06-05 03:22:10|943.34|932.84|943.71|933.21|943.96|933.46|943.34|932.84|23
1654399340000|2022-06-05 03:22:20|943.86|933.36|943.9|933.4|943.99|933.49|943.86|933.36|12
1654399350000|2022-06-05 03:22:30|943.99|933.49|943.42|932.92|943.99|933.49|943.34|932.84|10
1654399360000|2022-06-05 03:22:40|943.45|932.95|943.52|933.02|943.52|933.02|943.45|932.95|5
1654399370000|2022-06-05 03:22:50|943.57|933.07|943.54|933.04|943.57|933.07|943.54|933.04|2
1654399390000|2022-06-05 03:23:10|943.43|932.93|943.37|932.87|943.43|932.93|943.33|932.83|10
1654399400000|2022-06-05 03:23:20|943.35|932.85|943.34|932.84|943.35|932.85|943.23|932.73|11
1654399410000|2022-06-05 03:23:30|943.32|932.82|943.33|932.83|943.45|932.95|943.3|932.8|14
1654399420000|2022-06-05 03:23:40|943.32|932.82|943.3|932.8|943.33|932.83|943.29|932.79|11
1654399430000|2022-06-05 03:23:50|943.29|932.79|943.3|932.8|943.3|932.8|943.29|932.79|2
1654399440000|2022-06-05 03:24:00|943.29|932.79|942.54|932.04|943.29|932.79|942.54|932.04|10
1654399450000|2022-06-05 03:24:10|942.52|932.02|942.55|932.05|942.57|932.07|942.52|932.02|4
1654399460000|2022-06-05 03:24:20|942.54|932.04|942.53|932.03|942.54|932.04|942.53|932.03|2
1654399470000|2022-06-05 03:24:30|942.6|932.1|942.55|932.05|942.61|932.11|942.54|932.04|13
1654399480000|2022-06-05 03:24:40|942.56|932.06|942.52|932.02|942.56|932.06|942.52|932.02|3
1654399490000|2022-06-05 03:24:50|942.51|932.01|942.48|931.98|942.51|932.01|942.48|931.98|2
1654399500000|2022-06-05 03:25:00|942.47|931.97|942.4|931.9|942.47|931.97|942.33|931.83|12
1654399510000|2022-06-05 03:25:10|942.39|931.89|942.33|931.83|942.4|931.9|942.33|931.83|3
1654399520000|2022-06-05 03:25:20|942.32|931.82|942.6|932.1|942.6|932.1|942.32|931.82|5
1654399530000|2022-06-05 03:25:30|942.61|932.11|942.94|932.44|942.95|932.45|942.61|932.11|8
1654399540000|2022-06-05 03:25:40|942.9|932.4|942.88|932.38|942.92|932.42|942.88|932.38|3
1654399570000|2022-06-05 03:26:10|942.92|932.42|943.11|932.61|943.12|932.62|942.92|932.42|6
1654399580000|2022-06-05 03:26:20|942.95|932.45|942.95|932.45|942.95|932.45|942.63|932.13|3
1654399590000|2022-06-05 03:26:30|942.91|932.41|942.89|932.39|942.94|932.44|942.86|932.36|4
1654399600000|2022-06-05 03:26:40|942.85|932.35|943.03|932.53|943.03|932.53|942.85|932.35|4
1654399610000|2022-06-05 03:26:50|943.02|932.52|943.06|932.56|943.14|932.64|943.02|932.52|4
1654399620000|2022-06-05 03:27:00|943.08|932.58|943.22|932.72|943.22|932.72|943.08|932.58|5
1654399630000|2022-06-05 03:27:10|943.23|932.73|943.21|932.71|943.23|932.73|943.21|932.71|7
1654399640000|2022-06-05 03:27:20|943.22|932.72|943.52|933.02|943.52|933.02|943.22|932.72|6
1654399650000|2022-06-05 03:27:30|943.45|932.95|943.39|932.89|943.45|932.95|943.39|932.89|7
1654399660000|2022-06-05 03:27:40|943.28|932.78|943.52|933.02|943.52|933.02|943.27|932.77|3
1654399670000|2022-06-05 03:27:50|943.51|933.01|943.39|932.89|943.51|933.01|943.39|932.89|3
1654399680000|2022-06-05 03:28:00|943.36|932.86|943.38|932.88|943.38|932.88|943.31|932.81|3
1654399690000|2022-06-05 03:28:10|943.35|932.85|942.93|932.43|943.35|932.85|942.93|932.43|8
1654399700000|2022-06-05 03:28:20|942.74|932.24|942.69|932.19|942.78|932.28|942.59|932.09|12
1654399710000|2022-06-05 03:28:30|942.66|932.16|942.61|932.11|942.66|932.16|942.61|932.11|3
1654399720000|2022-06-05 03:28:40|942.59|932.09|942.46|931.96|942.59|932.09|942.43|931.93|9
1654399730000|2022-06-05 03:28:50|942.47|931.97|942.06|931.56|942.47|931.97|941.92|931.42|17
1654399740000|2022-06-05 03:29:00|941.98|931.48|942.18|931.68|942.18|931.68|941.97|931.47|8
1654399750000|2022-06-05 03:29:10|942.06|931.56|942.13|931.63|942.17|931.67|942.01|931.51|7
1654399760000|2022-06-05 03:29:20|942.17|931.67|942.13|931.63|942.25|931.75|942.13|931.63|8
1654399770000|2022-06-05 03:29:30|942.12|931.62|942.07|931.57|942.12|931.62|942.07|931.57|3
1654399780000|2022-06-05 03:29:40|942.11|931.61|942.11|931.61|942.27|931.77|942.11|931.61|7
1654399790000|2022-06-05 03:29:50|942.13|931.63|941.98|931.48|942.13|931.63|941.98|931.48|9
1654399800000|2022-06-05 03:30:00|941.92|931.42|942.52|932.02|942.56|932.06|941.91|931.41|19
1654399810000|2022-06-05 03:30:10|942.48|931.98|942.93|932.43|942.93|932.43|942.2|931.7|20
1654399820000|2022-06-05 03:30:20|942.92|932.42|943.04|932.54|943.07|932.57|942.92|932.42|11
1654399830000|2022-06-05 03:30:30|943.03|932.53|943.09|932.59|943.1|932.6|943.03|932.53|5
1654399840000|2022-06-05 03:30:40|943.08|932.58|943.05|932.55|943.08|932.58|943.04|932.54|3
1654399850000|2022-06-05 03:30:50|943.06|932.56|943.06|932.56|943.06|932.56|943.06|932.56|1
1654399860000|2022-06-05 03:31:00|943.1|932.6|942.77|932.27|943.12|932.62|942.76|932.26|8
1654399870000|2022-06-05 03:31:10|942.75|932.25|942.46|931.96|942.76|932.26|942.46|931.96|9
1654399890000|2022-06-05 03:31:30|942.47|931.97|942.93|932.43|942.94|932.44|942.47|931.97|14
1654399900000|2022-06-05 03:31:40|942.89|932.39|942.83|932.33|942.89|932.39|942.72|932.22|9
1654399910000|2022-06-05 03:31:50|942.84|932.34|942.88|932.38|942.92|932.42|942.84|932.34|3
1654399920000|2022-06-05 03:32:00|942.85|932.35|942.39|931.89|942.85|932.35|942.36|931.86|9
1654399930000|2022-06-05 03:32:10|942.63|932.13|942.81|932.31|942.85|932.35|942.62|932.12|10
1654399940000|2022-06-05 03:32:20|942.82|932.32|942.8|932.3|942.82|932.32|942.77|932.27|6
1654399950000|2022-06-05 03:32:30|942.72|932.22|942.73|932.23|942.73|932.23|942.72|932.22|4
1654399960000|2022-06-05 03:32:40|942.74|932.24|942.73|932.23|942.76|932.26|942.73|932.23|4
1654399970000|2022-06-05 03:32:50|942.77|932.27|942.94|932.44|942.94|932.44|942.55|932.05|12
1654399980000|2022-06-05 03:33:00|942.95|932.45|943.09|932.59|943.24|932.74|942.95|932.45|14
1654399990000|2022-06-05 03:33:10|942.93|932.43|942.95|932.45|943.06|932.56|942.93|932.43|5
1654400000000|2022-06-05 03:33:20|942.94|932.44|942.97|932.47|942.97|932.47|942.89|932.39|4
1654400010000|2022-06-05 03:33:30|942.93|932.43|942.98|932.48|943.06|932.56|942.93|932.43|11
1654400020000|2022-06-05 03:33:40|942.97|932.47|942.19|931.69|942.97|932.47|942.19|931.69|12
1654400030000|2022-06-05 03:33:50|942.45|931.95|942.39|931.89|942.45|931.95|942.29|931.79|7
1654400040000|2022-06-05 03:34:00|942.5|932|942.82|932.32|942.96|932.46|942.5|932|10
1654400050000|2022-06-05 03:34:10|942.81|932.31|942.96|932.46|943|932.5|942.81|932.31|6
1654400060000|2022-06-05 03:34:20|942.93|932.43|942.68|932.18|942.93|932.43|942.68|932.18|4
1654400070000|2022-06-05 03:34:30|942.67|932.17|942.33|931.83|942.67|932.17|942.33|931.83|9
1654400080000|2022-06-05 03:34:40|942.5|932|942.31|931.81|942.5|932|942.31|931.81|5
1654400090000|2022-06-05 03:34:50|942.32|931.82|942.31|931.81|942.32|931.82|942.31|931.81|2
1654400100000|2022-06-05 03:35:00|942.3|931.8|942.3|931.8|942.32|931.82|942.3|931.8|6
1654400110000|2022-06-05 03:35:10|942.26|931.76|942.32|931.82|942.32|931.82|942|931.5|9
1654400120000|2022-06-05 03:35:20|942.31|931.81|942.18|931.68|942.31|931.81|942.18|931.68|5
1654400130000|2022-06-05 03:35:30|942.13|931.63|942.13|931.63|942.13|931.63|941.85|931.35|16
1654400140000|2022-06-05 03:35:40|942.14|931.64|942.21|931.71|942.22|931.72|942.14|931.64|4
1654400150000|2022-06-05 03:35:50|942.15|931.65|942.16|931.66|942.16|931.66|942.15|931.65|4
1654400160000|2022-06-05 03:36:00|942.15|931.65|942.13|931.63|942.18|931.68|942.09|931.59|9
1654400170000|2022-06-05 03:36:10|942.28|931.78|942.27|931.77|942.28|931.78|942.13|931.63|10
1654400180000|2022-06-05 03:36:20|942.26|931.76|942.27|931.77|942.28|931.78|942.26|931.76|6
1654400190000|2022-06-05 03:36:30|942.22|931.72|942.06|931.56|942.22|931.72|942.06|931.56|6
1654400200000|2022-06-05 03:36:40|942.05|931.55|942.39|931.89|942.43|931.93|942.05|931.55|12
1654400210000|2022-06-05 03:36:50|942.38|931.88|942.39|931.89|942.39|931.89|942.38|931.88|2
1654400220000|2022-06-05 03:37:00|942.38|931.88|942.39|931.89|942.39|931.89|942.38|931.88|2
1654400230000|2022-06-05 03:37:10|942.38|931.88|942.17|931.67|942.38|931.88|942.16|931.66|8
1654400240000|2022-06-05 03:37:20|942.1|931.6|942.3|931.8|942.33|931.83|942.03|931.53|11
1654400250000|2022-06-05 03:37:30|942.26|931.76|942.05|931.55|942.27|931.77|942.05|931.55|8
1654400260000|2022-06-05 03:37:40|942.06|931.56|942.04|931.54|942.06|931.56|942.04|931.54|3
1654400270000|2022-06-05 03:37:50|941.94|931.44|941.88|931.38|941.94|931.44|941.85|931.35|6
1654400280000|2022-06-05 03:38:00|942.02|931.52|942.03|931.53|942.09|931.59|942.02|931.52|8
1654400290000|2022-06-05 03:38:10|942.11|931.61|942.32|931.82|942.32|931.82|941.79|931.29|11
1654400300000|2022-06-05 03:38:20|942.38|931.88|942.19|931.69|942.38|931.88|942.19|931.69|5
1654400310000|2022-06-05 03:38:30|942.18|931.68|942.16|931.66|942.23|931.73|942.07|931.57|9
1654400320000|2022-06-05 03:38:40|942.19|931.69|942.17|931.67|942.19|931.69|942.13|931.63|4
1654400330000|2022-06-05 03:38:50|942.14|931.64|942.23|931.73|942.39|931.89|942.14|931.64|9
1654400340000|2022-06-05 03:39:00|942.24|931.74|942.34|931.84|942.46|931.96|942.24|931.74|6
1654400350000|2022-06-05 03:39:10|942.33|931.83|942.47|931.97|942.47|931.97|942.33|931.83|6
1654400360000|2022-06-05 03:39:20|942.48|931.98|942.48|931.98|942.54|932.04|942.48|931.98|8
1654400370000|2022-06-05 03:39:30|942.47|931.97|942.57|932.07|942.62|932.12|942.47|931.97|9
1654400380000|2022-06-05 03:39:40|942.58|932.08|942.88|932.38|942.91|932.41|942.58|932.08|9
1654400390000|2022-06-05 03:39:50|942.86|932.36|942.93|932.43|942.93|932.43|942.86|932.36|3
1654400410000|2022-06-05 03:40:10|942.94|932.44|942.98|932.48|942.99|932.49|942.94|932.44|3
1654400430000|2022-06-05 03:40:30|942.99|932.49|942.99|932.49|942.99|932.49|942.98|932.48|3
1654400440000|2022-06-05 03:40:40|942.98|932.48|942.94|932.44|942.98|932.48|942.94|932.44|2
1654400450000|2022-06-05 03:40:50|942.98|932.48|943.02|932.52|943.06|932.56|942.98|932.48|6
1654400460000|2022-06-05 03:41:00|943.01|932.51|942.9|932.4|943.02|932.52|942.9|932.4|4
1654400470000|2022-06-05 03:41:10|942.87|932.37|942.53|932.03|942.9|932.4|942.53|932.03|4
1654400480000|2022-06-05 03:41:20|942.87|932.37|942.39|931.89|942.87|932.37|942.38|931.88|12
1654400490000|2022-06-05 03:41:30|942.38|931.88|942.46|931.96|942.46|931.96|942.33|931.83|9
1654400500000|2022-06-05 03:41:40|942.45|931.95|942.48|931.98|942.48|931.98|942.45|931.95|4
1654400510000|2022-06-05 03:41:50|942.47|931.97|942.34|931.84|942.47|931.97|942.34|931.84|8
1654400520000|2022-06-05 03:42:00|942.33|931.83|942.29|931.79|942.38|931.88|942.29|931.79|13
1654400530000|2022-06-05 03:42:10|942.28|931.78|942.26|931.76|942.28|931.78|942.26|931.76|3
1654400540000|2022-06-05 03:42:20|942.14|931.64|941.71|931.21|942.14|931.64|941.71|931.21|16
1654400550000|2022-06-05 03:42:30|941.65|931.15|941.27|930.77|941.65|931.15|941.27|930.77|17
1654400560000|2022-06-05 03:42:40|941.23|930.73|941.19|930.69|941.23|930.73|941.19|930.69|3
1654400570000|2022-06-05 03:42:50|941.2|930.7|941.11|930.61|941.2|930.7|941.11|930.61|6
1654400580000|2022-06-05 03:43:00|941.1|930.6|941.04|930.54|941.37|930.87|941.04|930.54|12
1654400590000|2022-06-05 03:43:10|941.03|930.53|941.22|930.72|941.32|930.82|941.03|930.53|12
1654400600000|2022-06-05 03:43:20|941.04|930.54|940.93|930.43|941.04|930.54|940.93|930.43|5
1654400610000|2022-06-05 03:43:30|940.92|930.42|940.67|930.17|940.92|930.42|940.66|930.16|8
1654400620000|2022-06-05 03:43:40|940.68|930.18|940.7|930.2|940.7|930.2|940.68|930.18|2
1654400630000|2022-06-05 03:43:50|940.71|930.21|940.67|930.17|940.71|930.21|940.67|930.17|5
1654400640000|2022-06-05 03:44:00|940.66|930.16|940.69|930.19|940.69|930.19|940.66|930.16|4
1654400650000|2022-06-05 03:44:10|940.7|930.2|941.59|931.09|941.59|931.09|940.69|930.19|14
1654400660000|2022-06-05 03:44:20|941.63|931.13|941.95|931.45|941.95|931.45|941.63|931.13|8
1654400670000|2022-06-05 03:44:30|941.92|931.42|941.84|931.34|941.92|931.42|941.84|931.34|4
1654400680000|2022-06-05 03:44:40|941.85|931.35|941.86|931.36|941.86|931.36|941.85|931.35|2
1654400690000|2022-06-05 03:44:50|941.85|931.35|941.85|931.35|941.85|931.35|941.85|931.35|1
1654400700000|2022-06-05 03:45:00|941.79|931.29|940.86|930.36|941.79|931.29|940.85|930.35|24
1654400710000|2022-06-05 03:45:10|940.87|930.37|940.74|930.24|940.87|930.37|940.74|930.24|11
1654400720000|2022-06-05 03:45:20|940.75|930.25|940.54|930.04|940.75|930.25|940.54|930.04|10
1654400730000|2022-06-05 03:45:30|940.53|930.03|940.47|929.97|940.55|930.05|940.46|929.96|6
1654400740000|2022-06-05 03:45:40|940.46|929.96|940.91|930.41|940.91|930.41|940.46|929.96|6
1654400750000|2022-06-05 03:45:50|940.9|930.4|940.83|930.33|940.9|930.4|940.83|930.33|6
1654400760000|2022-06-05 03:46:00|940.86|930.36|940.81|930.31|941.02|930.52|940.81|930.31|10
1654400770000|2022-06-05 03:46:10|940.82|930.32|941.02|930.52|941.03|930.53|940.82|930.32|8
1654400780000|2022-06-05 03:46:20|941.06|930.56|941.04|930.54|941.16|930.66|941.04|930.54|4
1654400790000|2022-06-05 03:46:30|941.03|930.53|941.07|930.57|941.07|930.57|941.03|930.53|2
1654400800000|2022-06-05 03:46:40|941.15|930.65|941.15|930.65|941.15|930.65|941.15|930.65|1
1654400810000|2022-06-05 03:46:50|941.11|930.61|941.03|930.53|941.16|930.66|941.03|930.53|10
1654400820000|2022-06-05 03:47:00|941.07|930.57|941.07|930.57|941.27|930.77|941.07|930.57|3
1654400830000|2022-06-05 03:47:10|941.11|930.61|941.19|930.69|941.23|930.73|941.11|930.61|6
1654400840000|2022-06-05 03:47:20|941.23|930.73|941.19|930.69|941.23|930.73|941.19|930.69|2
1654400850000|2022-06-05 03:47:30|941.45|930.95|941.47|930.97|941.47|930.97|941.34|930.84|5
1654400870000|2022-06-05 03:47:50|941.54|931.04|941.55|931.05|941.55|931.05|941.54|931.04|2
1654400880000|2022-06-05 03:48:00|941.51|931.01|941.16|930.66|941.51|931.01|941.16|930.66|6
1654400890000|2022-06-05 03:48:10|941.15|930.65|941.42|930.92|941.42|930.92|941.15|930.65|5
1654400900000|2022-06-05 03:48:20|941.29|930.79|941.33|930.83|941.33|930.83|941.29|930.79|2
1654400910000|2022-06-05 03:48:30|941.16|930.66|941.34|930.84|941.34|930.84|941.16|930.66|5
1654400920000|2022-06-05 03:48:40|941.3|930.8|940.78|930.28|941.3|930.8|940.78|930.28|2
1654400930000|2022-06-05 03:48:50|940.8|930.3|941.3|930.8|941.34|930.84|940.8|930.3|3
1654400940000|2022-06-05 03:49:00|941.34|930.84|941.48|930.98|941.54|931.04|941.34|930.84|4
1654400950000|2022-06-05 03:49:10|941.39|930.89|941.26|930.76|941.39|930.89|941.26|930.76|4
1654400970000|2022-06-05 03:49:30|941.25|930.75|941.26|930.76|941.26|930.76|941.25|930.75|2
1654400980000|2022-06-05 03:49:40|941.25|930.75|941.25|930.75|941.25|930.75|941.25|930.75|1
1654401000000|2022-06-05 03:50:00|941.18|930.68|940.88|930.38|941.18|930.68|940.88|930.38|5
1654401010000|2022-06-05 03:50:10|940.83|930.33|940.57|930.07|940.83|930.33|940.56|930.06|8
1654401050000|2022-06-05 03:50:50|940.52|930.02|940.37|929.87|940.52|930.02|940.37|929.87|6
1654401060000|2022-06-05 03:51:00|940.46|929.96|940.6|930.1|940.6|930.1|940.4|929.9|3
1654401070000|2022-06-05 03:51:10|940.61|930.11|940.58|930.08|940.61|930.11|940.57|930.07|3
1654401080000|2022-06-05 03:51:20|940.57|930.07|940.52|930.02|940.58|930.08|940.52|930.02|5
1654401090000|2022-06-05 03:51:30|940.41|929.91|940.38|929.88|940.43|929.93|940.35|929.85|7
1654401100000|2022-06-05 03:51:40|940.42|929.92|940.39|929.89|940.45|929.95|940.39|929.89|7
1654401110000|2022-06-05 03:51:50|940.38|929.88|940.38|929.88|940.38|929.88|940.38|929.88|1
1654401120000|2022-06-05 03:52:00|940.39|929.89|940.4|929.9|940.4|929.9|940.39|929.89|2
1654401130000|2022-06-05 03:52:10|940.11|929.61|940.11|929.61|940.11|929.61|940.11|929.61|1
1654401140000|2022-06-05 03:52:20|940.4|929.9|940.46|929.96|940.46|929.96|940.4|929.9|4
1654401150000|2022-06-05 03:52:30|940.69|930.19|940.63|930.13|940.7|930.2|940.63|930.13|7
1654401160000|2022-06-05 03:52:40|940.56|930.06|940.56|930.06|940.56|930.06|940.56|930.06|1
1654401170000|2022-06-05 03:52:50|940.55|930.05|941.06|930.56|941.07|930.57|940.54|930.04|15
1654401190000|2022-06-05 03:53:10|941.14|930.64|940.98|930.48|941.14|930.64|940.98|930.48|4
1654401200000|2022-06-05 03:53:20|940.93|930.43|941.03|930.53|941.06|930.56|940.81|930.31|11
1654401240000|2022-06-05 03:54:00|941.22|930.72|941.59|931.09|941.59|931.09|941.22|930.72|18
1654401250000|2022-06-05 03:54:10|941.66|931.16|942.15|931.65|942.16|931.66|941.63|931.13|13
1654401270000|2022-06-05 03:54:30|942.19|931.69|942.24|931.74|942.24|931.74|942.19|931.69|3
1654401280000|2022-06-05 03:54:40|942.31|931.81|943|932.5|943|932.5|942.31|931.81|18
1654401290000|2022-06-05 03:54:50|942.98|932.48|943.3|932.8|943.31|932.81|942.98|932.48|7
1654401300000|2022-06-05 03:55:00|943.25|932.75|942.01|931.51|943.25|932.75|942.01|931.51|20
1654401310000|2022-06-05 03:55:10|942|931.5|942.11|931.61|942.16|931.66|941.98|931.48|8
1654401320000|2022-06-05 03:55:20|942.05|931.55|942.11|931.61|942.11|931.61|942.04|931.54|6
1654401330000|2022-06-05 03:55:30|942.12|931.62|942|931.5|942.12|931.62|942|931.5|6
1654401340000|2022-06-05 03:55:40|941.99|931.49|942|931.5|942.03|931.53|941.99|931.49|4
1654401350000|2022-06-05 03:55:50|942.18|931.68|942.11|931.61|942.23|931.73|942.07|931.57|20
1654401360000|2022-06-05 03:56:00|941.85|931.35|942.14|931.64|942.28|931.78|941.85|931.35|8
1654401370000|2022-06-05 03:56:10|942.13|931.63|942.14|931.64|942.33|931.83|942.13|931.63|9
1654401380000|2022-06-05 03:56:20|942.18|931.68|942.54|932.04|942.59|932.09|942.18|931.68|11
1654401390000|2022-06-05 03:56:30|942.58|932.08|942.59|932.09|942.59|932.09|942.54|932.04|4
1654401400000|2022-06-05 03:56:40|942.58|932.08|942.59|932.09|942.61|932.11|942.58|932.08|5
1654401410000|2022-06-05 03:56:50|942.58|932.08|942.58|932.08|942.58|932.08|942.48|931.98|4
1654401420000|2022-06-05 03:57:00|942.62|932.12|942.73|932.23|942.73|932.23|942.62|932.12|8
1654401430000|2022-06-05 03:57:10|942.72|932.22|942.58|932.08|942.72|932.22|942.38|931.88|12
1654401440000|2022-06-05 03:57:20|942.64|932.14|942.64|932.14|942.64|932.14|942.64|932.14|1
1654401460000|2022-06-05 03:57:40|942.61|932.11|942.62|932.12|942.62|932.12|942.57|932.07|6
1654401470000|2022-06-05 03:57:50|942.63|932.13|942.81|932.31|942.81|932.31|942.63|932.13|8
1654401480000|2022-06-05 03:58:00|942.84|932.34|942.86|932.36|942.97|932.47|942.84|932.34|7
1654401490000|2022-06-05 03:58:10|942.73|932.23|942.86|932.36|942.86|932.36|942.7|932.2|7
1654401500000|2022-06-05 03:58:20|942.85|932.35|942.85|932.35|942.86|932.36|942.85|932.35|7
1654401510000|2022-06-05 03:58:30|942.86|932.36|943.02|932.52|943.02|932.52|942.86|932.36|5
1654401520000|2022-06-05 03:58:40|942.98|932.48|942.89|932.39|942.98|932.48|942.89|932.39|3
1654401530000|2022-06-05 03:58:50|942.93|932.43|942.93|932.43|942.93|932.43|942.93|932.43|1
1654401540000|2022-06-05 03:59:00|942.58|932.08|942.75|932.25|942.75|932.25|942.41|931.91|8
1654401550000|2022-06-05 03:59:10|942.83|932.33|943.21|932.71|943.25|932.75|942.83|932.33|11
1654401560000|2022-06-05 03:59:20|943.22|932.72|943.16|932.66|943.22|932.72|943.16|932.66|6
1654401570000|2022-06-05 03:59:30|943.15|932.65|943.21|932.71|943.27|932.77|943.15|932.65|4
1654401580000|2022-06-05 03:59:40|943.22|932.72|943.22|932.72|943.22|932.72|943.21|932.71|3
1654401590000|2022-06-05 03:59:50|943.36|932.86|943.77|933.27|943.81|933.31|943.36|932.86|20
1654401600000|2022-06-05 04:00:00|943.8|933.3|943.54|933.04|943.8|933.3|943.41|932.91|14
1654401610000|2022-06-05 04:00:10|943.53|933.03|943.24|932.74|943.57|933.07|943.24|932.74|11
1654401620000|2022-06-05 04:00:20|943.15|932.65|942.89|932.39|943.27|932.77|942.89|932.39|19
1654401630000|2022-06-05 04:00:30|942.88|932.38|942.88|932.38|942.88|932.38|942.88|932.38|1
1654401650000|2022-06-05 04:00:50|942.89|932.39|942.87|932.37|942.89|932.39|942.87|932.37|4
1654401660000|2022-06-05 04:01:00|942.95|932.45|942.87|932.37|942.96|932.46|942.87|932.37|5
1654401670000|2022-06-05 04:01:10|942.86|932.36|942.85|932.35|942.86|932.36|942.85|932.35|2
1654401680000|2022-06-05 04:01:20|942.63|932.13|942.37|931.87|942.63|932.13|942.37|931.87|6
1654401690000|2022-06-05 04:01:30|942.38|931.88|942.34|931.84|942.38|931.88|942.34|931.84|5
1654401700000|2022-06-05 04:01:40|942.3|931.8|941.7|931.2|942.3|931.8|941.7|931.2|20
1654401710000|2022-06-05 04:01:50|941.69|931.19|941.52|931.02|941.69|931.19|941.52|931.02|4
1654401720000|2022-06-05 04:02:00|941.51|931.01|941.56|931.06|941.76|931.26|941.5|931|9
1654401730000|2022-06-05 04:02:10|941.55|931.05|941.11|930.61|941.56|931.06|941.1|930.6|12
1654401740000|2022-06-05 04:02:20|941.04|930.54|940.69|930.19|941.2|930.7|940.66|930.16|20
1654401750000|2022-06-05 04:02:30|940.71|930.21|941.26|930.76|941.38|930.88|940.71|930.21|15
1654401760000|2022-06-05 04:02:40|941.25|930.75|941.24|930.74|941.25|930.75|941.24|930.74|4
1654401770000|2022-06-05 04:02:50|941.38|930.88|941.32|930.82|941.41|930.91|941.32|930.82|11
1654401780000|2022-06-05 04:03:00|941.26|930.76|941.25|930.75|941.26|930.76|941.24|930.74|4
1654401790000|2022-06-05 04:03:10|941.18|930.68|940.99|930.49|941.18|930.68|940.99|930.49|2
1654401800000|2022-06-05 04:03:20|940.98|930.48|940.46|929.96|940.98|930.48|940.46|929.96|15
1654401810000|2022-06-05 04:03:30|940.45|929.95|940.47|929.97|940.47|929.97|940.44|929.94|3
1654401820000|2022-06-05 04:03:40|940.44|929.94|940.27|929.77|940.44|929.94|940.27|929.77|6
1654401830000|2022-06-05 04:03:50|940.2|929.7|940.22|929.72|940.23|929.73|940.2|929.7|3
1654401840000|2022-06-05 04:04:00|940.2|929.7|939.6|929.1|940.2|929.7|939.6|929.1|10
1654401850000|2022-06-05 04:04:10|939.49|928.99|939.49|928.99|939.52|929.02|939.48|928.98|10
1654401860000|2022-06-05 04:04:20|939.51|929.01|939.77|929.27|939.77|929.27|939.49|928.99|5
1654401870000|2022-06-05 04:04:30|939.78|929.28|940.49|929.99|940.54|930.04|939.74|929.24|14
1654401880000|2022-06-05 04:04:40|940.33|929.83|940.47|929.97|940.48|929.98|940.25|929.75|14
1654401890000|2022-06-05 04:04:50|940.51|930.01|940.53|930.03|940.53|930.03|940.51|930.01|5
1654401900000|2022-06-05 04:05:00|940.54|930.04|940.54|930.04|940.54|930.04|940.53|930.03|3
1654401910000|2022-06-05 04:05:10|940.51|930.01|940.55|930.05|940.55|930.05|940.51|930.01|3
1654401920000|2022-06-05 04:05:20|940.59|930.09|940.59|930.09|940.67|930.17|940.59|930.09|4
1654401930000|2022-06-05 04:05:30|940.55|930.05|940.55|930.05|940.55|930.05|940.55|930.05|1
1654401940000|2022-06-05 04:05:40|940.59|930.09|940.63|930.13|940.63|930.13|940.59|930.09|2
1654401950000|2022-06-05 04:05:50|940.92|930.42|941.11|930.61|941.25|930.75|940.92|930.42|12
1654401960000|2022-06-05 04:06:00|941.16|930.66|940.75|930.25|941.16|930.66|940.75|930.25|8
1654401970000|2022-06-05 04:06:10|940.74|930.24|941.2|930.7|941.2|930.7|940.74|930.24|9
1654401980000|2022-06-05 04:06:20|941.15|930.65|941.24|930.74|941.24|930.74|941.15|930.65|3
1654401990000|2022-06-05 04:06:30|941.25|930.75|941.7|931.2|941.7|931.2|941.25|930.75|11
1654402000000|2022-06-05 04:06:40|941.69|931.19|941.63|931.13|941.69|931.19|941.63|931.13|6
1654402010000|2022-06-05 04:06:50|941.52|931.02|941.43|930.93|941.52|931.02|941.43|930.93|2
1654402020000|2022-06-05 04:07:00|941.42|930.92|941.13|930.63|941.42|930.92|941.13|930.63|6
1654402030000|2022-06-05 04:07:10|941.14|930.64|941.06|930.56|941.24|930.74|940.99|930.49|11
1654402040000|2022-06-05 04:07:20|941.04|930.54|941.06|930.56|941.21|930.71|941.04|930.54|3
1654402050000|2022-06-05 04:07:30|941.22|930.72|942.09|931.59|942.36|931.86|941.19|930.69|22
1654402060000|2022-06-05 04:07:40|942.08|931.58|942.29|931.79|942.35|931.85|942.08|931.58|8
1654402070000|2022-06-05 04:07:50|942.3|931.8|942.11|931.61|942.3|931.8|941.91|931.41|15
1654402080000|2022-06-05 04:08:00|942.05|931.55|942.2|931.7|942.24|931.74|942.04|931.54|9
1654402090000|2022-06-05 04:08:10|942.19|931.69|942.11|931.61|942.2|931.7|942.11|931.61|6
1654402100000|2022-06-05 04:08:20|942.1|931.6|942.11|931.61|942.11|931.61|942.1|931.6|6
1654402110000|2022-06-05 04:08:30|942.15|931.65|940.34|929.84|942.19|931.69|940.34|929.84|18
1654402120000|2022-06-05 04:08:40|940.29|929.79|939.9|929.4|940.29|929.79|939.41|928.91|21
1654402130000|2022-06-05 04:08:50|939.89|929.39|939.9|929.4|940.07|929.57|939.89|929.39|15
1654402140000|2022-06-05 04:09:00|939.77|929.27|939.18|928.68|939.77|929.27|939.18|928.68|14
1654402150000|2022-06-05 04:09:10|939.15|928.65|938.44|927.94|939.15|928.65|938.44|927.94|19
1654402160000|2022-06-05 04:09:20|938.43|927.93|938.02|927.52|938.43|927.93|937.95|927.45|18
1654402170000|2022-06-05 04:09:30|938.05|927.55|938.3|927.8|938.3|927.8|938.05|927.55|6
1654402180000|2022-06-05 04:09:40|938.29|927.79|938.32|927.82|938.41|927.91|938.28|927.78|8
1654402190000|2022-06-05 04:09:50|938.33|927.83|937.73|927.23|938.33|927.83|937.73|927.23|23
1654402200000|2022-06-05 04:10:00|937.68|927.18|937.27|926.77|937.68|927.18|937.18|926.68|25
1654402210000|2022-06-05 04:10:10|937.25|926.75|936.84|926.34|937.3|926.8|936.84|926.34|16
1654402220000|2022-06-05 04:10:20|936.91|926.41|936.86|926.36|937.07|926.57|936.86|926.36|12
1654402230000|2022-06-05 04:10:30|936.94|926.44|936.92|926.42|936.94|926.44|936.92|926.42|7
1654402240000|2022-06-05 04:10:40|936.94|926.44|936.44|925.94|936.95|926.45|936.41|925.91|15
1654402250000|2022-06-05 04:10:50|936.43|925.93|936.42|925.92|936.58|926.08|936.42|925.92|8
1654402260000|2022-06-05 04:11:00|936.41|925.91|936.82|926.32|936.87|926.37|936.41|925.91|18
1654402270000|2022-06-05 04:11:10|936.84|926.34|937.12|926.62|937.13|926.63|936.71|926.21|15
1654402280000|2022-06-05 04:11:20|936.96|926.46|937.26|926.76|937.26|926.76|936.94|926.44|12
1654402290000|2022-06-05 04:11:30|937.28|926.78|937.52|927.02|937.52|927.02|937.23|926.73|16
1654402300000|2022-06-05 04:11:40|937.48|926.98|937.35|926.85|937.48|926.98|937.26|926.76|9
1654402310000|2022-06-05 04:11:50|937.34|926.84|937.35|926.85|937.35|926.85|937.34|926.84|2
1654402320000|2022-06-05 04:12:00|937.34|926.84|937.34|926.84|937.45|926.95|937.34|926.84|3
1654402330000|2022-06-05 04:12:10|937.33|926.83|937.05|926.55|937.34|926.84|936.86|926.36|19
1654402340000|2022-06-05 04:12:20|937.04|926.54|936.55|926.05|937.04|926.54|936.55|926.05|14
1654402350000|2022-06-05 04:12:30|936.48|925.98|936.32|925.82|936.48|925.98|936.03|925.53|9
1654402360000|2022-06-05 04:12:40|936.31|925.81|936.73|926.23|936.73|926.23|936.3|925.8|5
1654402370000|2022-06-05 04:12:50|936.91|926.41|936.94|926.44|937.01|926.51|936.74|926.24|13
1654402380000|2022-06-05 04:13:00|936.98|926.48|937.04|926.54|937.06|926.56|936.98|926.48|9
1654402390000|2022-06-05 04:13:10|937|926.5|936.96|926.46|937|926.5|936.96|926.46|3
1654402400000|2022-06-05 04:13:20|936.97|926.47|936.97|926.47|936.97|926.47|936.97|926.47|1
1654402410000|2022-06-05 04:13:30|936.96|926.46|936.96|926.46|936.97|926.47|936.96|926.46|3
1654402420000|2022-06-05 04:13:40|937.2|926.7|937.42|926.92|937.42|926.92|937.2|926.7|6
1654402430000|2022-06-05 04:13:50|937.38|926.88|936.63|926.13|937.38|926.88|936.59|926.09|12
1654402440000|2022-06-05 04:14:00|936.56|926.06|936.55|926.05|936.75|926.25|936.55|926.05|10
1654402450000|2022-06-05 04:14:10|936.54|926.04|936.4|925.9|936.54|926.04|936.4|925.9|4
1654402460000|2022-06-05 04:14:20|936.39|925.89|936.38|925.88|936.4|925.9|936.38|925.88|5
1654402470000|2022-06-05 04:14:30|936.41|925.91|936.58|926.08|936.58|926.08|936.41|925.91|5
1654402480000|2022-06-05 04:14:40|936.57|926.07|936.58|926.08|936.58|926.08|936.57|926.07|2
1654402490000|2022-06-05 04:14:50|936.57|926.07|936.58|926.08|936.58|926.08|936.57|926.07|2
1654402500000|2022-06-05 04:15:00|936.57|926.07|936.59|926.09|936.59|926.09|936.57|926.07|3
1654402510000|2022-06-05 04:15:10|936.68|926.18|936.93|926.43|936.95|926.45|936.52|926.02|10
1654402520000|2022-06-05 04:15:20|936.92|926.42|936.95|926.45|937|926.5|936.78|926.28|14
1654402530000|2022-06-05 04:15:30|936.96|926.46|936.96|926.46|936.96|926.46|936.96|926.46|1
1654402540000|2022-06-05 04:15:40|937|926.5|936.98|926.48|937.01|926.51|936.96|926.46|5
1654402550000|2022-06-05 04:15:50|936.97|926.47|936.97|926.47|936.97|926.47|936.97|926.47|1
1654402560000|2022-06-05 04:16:00|936.94|926.44|936.96|926.46|936.96|926.46|936.9|926.4|4
1654402580000|2022-06-05 04:16:20|936.8|926.3|936.57|926.07|936.8|926.3|936.57|926.07|5
1654402590000|2022-06-05 04:16:30|936.58|926.08|936.49|925.99|936.58|926.08|936.49|925.99|4
1654402600000|2022-06-05 04:16:40|936.53|926.03|936.61|926.11|936.61|926.11|936.53|926.03|5
1654402610000|2022-06-05 04:16:50|936.62|926.12|936.47|925.97|936.62|926.12|936.46|925.96|8
1654402620000|2022-06-05 04:17:00|936.48|925.98|936.47|925.97|936.56|926.06|936.47|925.97|5
1654402630000|2022-06-05 04:17:10|936.48|925.98|936.48|925.98|936.48|925.98|936.48|925.98|1
1654402640000|2022-06-05 04:17:20|936.47|925.97|936.44|925.94|936.47|925.97|936.43|925.93|3
1654402650000|2022-06-05 04:17:30|936.43|925.93|936.26|925.76|936.43|925.93|936.26|925.76|5
1654402660000|2022-06-05 04:17:40|936.3|925.8|936.33|925.83|936.34|925.84|936.3|925.8|3
1654402670000|2022-06-05 04:17:50|936.32|925.82|936.32|925.82|936.43|925.93|936.32|925.82|5
1654402680000|2022-06-05 04:18:00|936.28|925.78|936.39|925.89|936.39|925.89|936.26|925.76|8
1654402690000|2022-06-05 04:18:10|936.4|925.9|936.56|926.06|936.56|926.06|936.39|925.89|6
1654402700000|2022-06-05 04:18:20|936.57|926.07|937.21|926.71|937.21|926.71|936.57|926.07|8
1654402710000|2022-06-05 04:18:30|937.23|926.73|937.56|927.06|937.56|927.06|937.23|926.73|11
1654402720000|2022-06-05 04:18:40|937.55|927.05|937.95|927.45|937.95|927.45|937.55|927.05|9
1654402730000|2022-06-05 04:18:50|937.96|927.46|937.84|927.34|937.98|927.48|937.84|927.34|8
1654402740000|2022-06-05 04:19:00|937.78|927.28|937.29|926.79|937.78|927.28|937.28|926.78|8
1654402750000|2022-06-05 04:19:10|937.25|926.75|937.21|926.71|937.38|926.88|937.21|926.71|6
1654402760000|2022-06-05 04:19:20|937.29|926.79|937.22|926.72|937.29|926.79|937.21|926.71|6
1654402770000|2022-06-05 04:19:30|937.21|926.71|937.26|926.76|937.26|926.76|937.21|926.71|3
1654402780000|2022-06-05 04:19:40|937.25|926.75|936.83|926.33|937.26|926.76|936.83|926.33|11
1654402790000|2022-06-05 04:19:50|937.11|926.61|936.95|926.45|937.13|926.63|936.92|926.42|13
1654402800000|2022-06-05 04:20:00|936.9|926.4|936.86|926.36|937|926.5|936.85|926.35|5
1654402810000|2022-06-05 04:20:10|936.94|926.44|936.76|926.26|936.94|926.44|936.72|926.22|9
1654402820000|2022-06-05 04:20:20|936.75|926.25|936.77|926.27|936.84|926.34|936.75|926.25|3
1654402830000|2022-06-05 04:20:30|936.76|926.26|936.76|926.26|936.76|926.26|936.76|926.26|1
1654402840000|2022-06-05 04:20:40|936.75|926.25|936.71|926.21|936.75|926.25|936.63|926.13|5
1654402850000|2022-06-05 04:20:50|936.7|926.2|936.33|925.83|936.7|926.2|936.33|925.83|9
1654402860000|2022-06-05 04:21:00|936.35|925.85|936.37|925.87|936.54|926.04|936.35|925.85|7
1654402870000|2022-06-05 04:21:10|936.36|925.86|936.36|925.86|936.41|925.91|936.36|925.86|5
1654402880000|2022-06-05 04:21:20|936.32|925.82|936.48|925.98|936.48|925.98|936.32|925.82|2
1654402890000|2022-06-05 04:21:30|936.51|926.01|936.77|926.27|936.81|926.31|936.51|926.01|10
1654402900000|2022-06-05 04:21:40|936.81|926.31|937.13|926.63|937.13|926.63|936.81|926.31|8
1654402920000|2022-06-05 04:22:00|936.91|926.41|936.91|926.41|936.91|926.41|936.91|926.41|1
1654402930000|2022-06-05 04:22:10|936.99|926.49|936.99|926.49|936.99|926.49|936.99|926.49|1
1654402940000|2022-06-05 04:22:20|936.91|926.41|936.9|926.4|936.95|926.45|936.9|926.4|4
1654402950000|2022-06-05 04:22:30|936.95|926.45|937.22|926.72|937.22|926.72|936.95|926.45|7
1654402960000|2022-06-05 04:22:40|937.3|926.8|937.29|926.79|937.33|926.83|937.24|926.74|8
1654402970000|2022-06-05 04:22:50|937.04|926.54|937.29|926.79|937.29|926.79|937.04|926.54|2
1654402980000|2022-06-05 04:23:00|937.22|926.72|936.68|926.18|937.22|926.72|936.68|926.18|17
1654402990000|2022-06-05 04:23:10|936.65|926.15|936.35|925.85|936.65|926.15|936.26|925.76|12
1654403000000|2022-06-05 04:23:20|936.38|925.88|936.46|925.96|936.51|926.01|936.38|925.88|8
1654403010000|2022-06-05 04:23:30|936.5|926|936.49|925.99|936.5|926|936.49|925.99|2
1654403020000|2022-06-05 04:23:40|936.61|926.11|936.49|925.99|936.61|926.11|936.49|925.99|5
1654403030000|2022-06-05 04:23:50|936.5|926|936.34|925.84|936.5|926|936.34|925.84|6
1654403040000|2022-06-05 04:24:00|936.33|925.83|936.32|925.82|936.34|925.84|936.32|925.82|6
1654403050000|2022-06-05 04:24:10|936.25|925.75|936.32|925.82|936.42|925.92|936.18|925.68|14
1654403060000|2022-06-05 04:24:20|936.28|925.78|936.36|925.86|936.4|925.9|936.24|925.74|5
1654403070000|2022-06-05 04:24:30|936.3|925.8|936.53|926.03|936.55|926.05|936.3|925.8|9
1654403080000|2022-06-05 04:24:40|936.54|926.04|936.43|925.93|936.54|926.04|936.43|925.93|3
1654403090000|2022-06-05 04:24:50|936.57|926.07|936.43|925.93|936.57|926.07|936.43|925.93|9
1654403100000|2022-06-05 04:25:00|936.37|925.87|936.52|926.02|936.52|926.02|936.23|925.73|9
1654403110000|2022-06-05 04:25:10|936.5|926|936.87|926.37|936.93|926.43|936.5|926|10
1654403120000|2022-06-05 04:25:20|936.88|926.38|936.87|926.37|936.88|926.38|936.87|926.37|6
1654403130000|2022-06-05 04:25:30|936.86|926.36|936.86|926.36|936.86|926.36|936.86|926.36|1
1654403140000|2022-06-05 04:25:40|936.88|926.38|936.87|926.37|936.88|926.38|936.87|926.37|2
1654403150000|2022-06-05 04:25:50|936.86|926.36|936.86|926.36|936.86|926.36|936.6|926.1|4
1654403160000|2022-06-05 04:26:00|936.87|926.37|936.87|926.37|936.87|926.37|936.87|926.37|1
1654403170000|2022-06-05 04:26:10|936.86|926.36|937.45|926.95|937.45|926.95|936.86|926.36|8
1654403180000|2022-06-05 04:26:20|937.44|926.94|937.27|926.77|937.44|926.94|937.23|926.73|4
1654403190000|2022-06-05 04:26:30|937.31|926.81|937.31|926.81|937.31|926.81|937.31|926.81|1
1654403200000|2022-06-05 04:26:40|937.3|926.8|937.3|926.8|937.3|926.8|937.3|926.8|1
1654403220000|2022-06-05 04:27:00|937.23|926.73|937.25|926.75|937.25|926.75|937.22|926.72|3
1654403230000|2022-06-05 04:27:10|937.29|926.79|937.48|926.98|937.49|926.99|937.29|926.79|5
1654403240000|2022-06-05 04:27:20|937.49|926.99|937.88|927.38|937.88|927.38|937.48|926.98|15
1654403250000|2022-06-05 04:27:30|937.87|927.37|938.1|927.6|938.1|927.6|937.83|927.33|9
1654403260000|2022-06-05 04:27:40|938.26|927.76|938.11|927.61|938.37|927.87|938.07|927.57|11
1654403270000|2022-06-05 04:27:50|938.15|927.65|938.28|927.78|938.28|927.78|938.15|927.65|5
1654403280000|2022-06-05 04:28:00|938.39|927.89|938.41|927.91|938.5|928|938.37|927.87|8
1654403290000|2022-06-05 04:28:10|938.42|927.92|938.41|927.91|938.42|927.92|938.41|927.91|2
1654403300000|2022-06-05 04:28:20|938.21|927.71|938.24|927.74|938.37|927.87|938.21|927.71|5
1654403310000|2022-06-05 04:28:30|938.29|927.79|938.24|927.74|938.41|927.91|938.18|927.68|10
1654403320000|2022-06-05 04:28:40|938.28|927.78|938.24|927.74|938.32|927.82|938.24|927.74|4
1654403330000|2022-06-05 04:28:50|938.15|927.65|938.49|927.99|938.49|927.99|938.15|927.65|8
1654403340000|2022-06-05 04:29:00|938.45|927.95|938.21|927.71|938.45|927.95|938.21|927.71|3
1654403350000|2022-06-05 04:29:10|938.24|927.74|938.24|927.74|938.24|927.74|938.21|927.71|3
1654403360000|2022-06-05 04:29:20|938.25|927.75|938.24|927.74|938.25|927.75|938.24|927.74|2
1654403370000|2022-06-05 04:29:30|938.37|927.87|938.41|927.91|938.41|927.91|938.37|927.87|2
1654403380000|2022-06-05 04:29:40|938.46|927.96|938.56|928.06|938.56|928.06|938.46|927.96|6
1654403390000|2022-06-05 04:29:50|938.57|928.07|938.57|928.07|938.59|928.09|938.53|928.03|7
1654403400000|2022-06-05 04:30:00|938.61|928.11|938.96|928.46|938.99|928.49|938.61|928.11|12
1654403410000|2022-06-05 04:30:10|938.93|928.43|938.25|927.75|938.96|928.46|938.25|927.75|12
1654403420000|2022-06-05 04:30:20|938.24|927.74|938.18|927.68|938.24|927.74|938.18|927.68|3
1654403430000|2022-06-05 04:30:30|938.14|927.64|938.15|927.65|938.15|927.65|938.14|927.64|2
1654403440000|2022-06-05 04:30:40|938.14|927.64|938.03|927.53|938.14|927.64|938.03|927.53|4
1654403450000|2022-06-05 04:30:50|937.83|927.33|937.82|927.32|937.9|927.4|937.8|927.3|13
1654403460000|2022-06-05 04:31:00|937.76|927.26|937.83|927.33|937.88|927.38|937.64|927.14|12
1654403470000|2022-06-05 04:31:10|938.03|927.53|938.09|927.59|938.22|927.72|938.03|927.53|12
1654403480000|2022-06-05 04:31:20|938.1|927.6|938.15|927.65|938.15|927.65|937.77|927.27|17
1654403490000|2022-06-05 04:31:30|938.09|927.59|938.36|927.86|938.4|927.9|938|927.5|10
1654403500000|2022-06-05 04:31:40|938.24|927.74|938.38|927.88|938.42|927.92|938.24|927.74|10
1654403510000|2022-06-05 04:31:50|938.14|927.64|938.11|927.61|938.14|927.64|938.11|927.61|4
1654403530000|2022-06-05 04:32:10|938.13|927.63|937.94|927.44|938.13|927.63|937.94|927.44|3
1654403540000|2022-06-05 04:32:20|938.08|927.58|938.1|927.6|938.1|927.6|937.97|927.47|6
1654403550000|2022-06-05 04:32:30|938.15|927.65|938.43|927.93|938.43|927.93|938.15|927.65|9
1654403560000|2022-06-05 04:32:40|938.42|927.92|938.88|928.38|938.88|928.38|938.4|927.9|7
1654403570000|2022-06-05 04:32:50|938.84|928.34|938.42|927.92|938.84|928.34|938.42|927.92|6
1654403580000|2022-06-05 04:33:00|938.44|927.94|937.91|927.41|938.44|927.94|937.65|927.15|13
1654403590000|2022-06-05 04:33:10|938.09|927.59|937.99|927.49|938.09|927.59|937.91|927.41|10
1654403610000|2022-06-05 04:33:30|938.08|927.58|938.3|927.8|938.3|927.8|938.01|927.51|14
1654403630000|2022-06-05 04:33:50|938.31|927.81|938.31|927.81|938.32|927.82|938.31|927.81|3
1654403640000|2022-06-05 04:34:00|938.18|927.68|938.07|927.57|938.18|927.68|938.07|927.57|7
1654403650000|2022-06-05 04:34:10|938.03|927.53|937.97|927.47|938.03|927.53|937.97|927.47|4
1654403660000|2022-06-05 04:34:20|938.01|927.51|938.33|927.83|938.33|927.83|938.01|927.51|10
1654403670000|2022-06-05 04:34:30|938.37|927.87|938.6|928.1|938.69|928.19|938.37|927.87|10
1654403680000|2022-06-05 04:34:40|938.61|928.11|938.37|927.87|938.61|928.11|938.37|927.87|4
1654403690000|2022-06-05 04:34:50|938.36|927.86|938.36|927.86|938.36|927.86|938.36|927.86|1
1654403700000|2022-06-05 04:35:00|938.4|927.9|938.4|927.9|938.4|927.9|938.4|927.9|1
1654403710000|2022-06-05 04:35:10|938.53|928.03|938.87|928.37|938.87|928.37|938.53|928.03|7
1654403720000|2022-06-05 04:35:20|938.83|928.33|938.73|928.23|938.83|928.33|938.73|928.23|3
1654403740000|2022-06-05 04:35:40|938.77|928.27|940.07|929.57|940.09|929.59|938.77|928.27|16
1654403750000|2022-06-05 04:35:50|940.08|929.58|939.84|929.34|940.08|929.58|939.84|929.34|8
1654403760000|2022-06-05 04:36:00|939.91|929.41|939.97|929.47|939.97|929.47|939.85|929.35|7
1654403770000|2022-06-05 04:36:10|939.98|929.48|940.21|929.71|940.21|929.71|939.98|929.48|7
1654403790000|2022-06-05 04:36:30|940.25|929.75|940.33|929.83|940.33|929.83|940.25|929.75|4
1654403800000|2022-06-05 04:36:40|940.32|929.82|940.4|929.9|940.41|929.91|940.32|929.82|4
1654403810000|2022-06-05 04:36:50|940.41|929.91|940.72|930.22|940.73|930.23|940.41|929.91|9
1654403830000|2022-06-05 04:37:10|940.71|930.21|940.73|930.23|940.74|930.24|940.71|930.21|4
1654403840000|2022-06-05 04:37:20|940.8|930.3|940.9|930.4|940.9|930.4|940.74|930.24|11
1654403850000|2022-06-05 04:37:30|940.91|930.41|940.95|930.45|940.95|930.45|940.91|930.41|4
1654403860000|2022-06-05 04:37:40|941.26|930.76|941.26|930.76|941.26|930.76|941.26|930.76|1
1654403870000|2022-06-05 04:37:50|941.3|930.8|941.33|930.83|941.33|930.83|941.3|930.8|3
1654403880000|2022-06-05 04:38:00|941.37|930.87|941.76|931.26|941.78|931.28|941.37|930.87|15
1654403890000|2022-06-05 04:38:10|941.75|931.25|941.75|931.25|941.75|931.25|941.73|931.23|4
1654403900000|2022-06-05 04:38:20|941.73|931.23|941.81|931.31|941.81|931.31|941.72|931.22|4
1654403910000|2022-06-05 04:38:30|941.82|931.32|941.88|931.38|941.88|931.38|941.77|931.27|8
1654403920000|2022-06-05 04:38:40|941.89|931.39|941.9|931.4|941.9|931.4|941.89|931.39|2
1654403930000|2022-06-05 04:38:50|942.02|931.52|942.05|931.55|942.05|931.55|942.02|931.52|4
1654403940000|2022-06-05 04:39:00|942.04|931.54|941.98|931.48|942.04|931.54|941.96|931.46|7
1654403950000|2022-06-05 04:39:10|941.94|931.44|941.75|931.25|941.94|931.44|941.75|931.25|9
1654403960000|2022-06-05 04:39:20|941.65|931.15|940.82|930.32|941.65|931.15|940.82|930.32|18
1654403970000|2022-06-05 04:39:30|940.84|930.34|940.7|930.2|940.84|930.34|940.7|930.2|10
1654403980000|2022-06-05 04:39:40|940.71|930.21|940.72|930.22|940.75|930.25|940.65|930.15|6
1654403990000|2022-06-05 04:39:50|940.8|930.3|940.78|930.28|940.8|930.3|940.77|930.27|6
1654404000000|2022-06-05 04:40:00|940.8|930.3|941.3|930.8|941.31|930.81|940.8|930.3|11
1654404010000|2022-06-05 04:40:10|941.33|930.83|941.2|930.7|941.37|930.87|941.2|930.7|4
1654404020000|2022-06-05 04:40:20|941.21|930.71|941.19|930.69|941.28|930.78|941.19|930.69|6
1654404030000|2022-06-05 04:40:30|941.17|930.67|941.04|930.54|941.17|930.67|941.02|930.52|7
1654404040000|2022-06-05 04:40:40|941.05|930.55|941.04|930.54|941.05|930.55|941.04|930.54|2
1654404050000|2022-06-05 04:40:50|941.06|930.56|941.05|930.55|941.06|930.56|941.05|930.55|2
1654404070000|2022-06-05 04:41:10|941|930.5|940.97|930.47|941|930.5|940.97|930.47|2
1654404080000|2022-06-05 04:41:20|940.96|930.46|941.18|930.68|941.18|930.68|940.96|930.46|7
1654404090000|2022-06-05 04:41:30|941.26|930.76|941.3|930.8|941.3|930.8|941.26|930.76|3
1654404100000|2022-06-05 04:41:40|941.39|930.89|941.65|931.15|941.76|931.26|941.39|930.89|17
1654404110000|2022-06-05 04:41:50|941.73|931.23|941.57|931.07|941.73|931.23|941.57|931.07|6
1654404120000|2022-06-05 04:42:00|941.58|931.08|941.59|931.09|941.6|931.1|941.58|931.08|3
1654404130000|2022-06-05 04:42:10|941.58|931.08|941.38|930.88|941.59|931.09|941.38|930.88|10
1654404140000|2022-06-05 04:42:20|941.44|930.94|941.09|930.59|941.44|930.94|941.09|930.59|3
1654404150000|2022-06-05 04:42:30|941.39|930.89|941.39|930.89|941.39|930.89|941.39|930.89|1
1654404170000|2022-06-05 04:42:50|941.38|930.88|941.38|930.88|941.38|930.88|941.38|930.88|1
1654404180000|2022-06-05 04:43:00|941.4|930.9|941.41|930.91|941.41|930.91|941.38|930.88|4
1654404190000|2022-06-05 04:43:10|941.39|930.89|941.77|931.27|941.77|931.27|941.39|930.89|6
1654404200000|2022-06-05 04:43:20|941.78|931.28|941.84|931.34|942.06|931.56|941.75|931.25|15
1654404210000|2022-06-05 04:43:30|941.83|931.33|941.89|931.39|941.89|931.39|941.83|931.33|5
1654404220000|2022-06-05 04:43:40|941.96|931.46|941.96|931.46|942.08|931.58|941.96|931.46|5
1654404230000|2022-06-05 04:43:50|941.97|931.47|941.61|931.11|942.06|931.56|941.61|931.11|12
1654404240000|2022-06-05 04:44:00|941.33|930.83|940.9|930.4|941.33|930.83|940.9|930.4|11
1654404250000|2022-06-05 04:44:10|941.05|930.55|941.3|930.8|941.33|930.83|941.04|930.54|9
1654404260000|2022-06-05 04:44:20|941.29|930.79|940.62|930.12|941.29|930.79|940.62|930.12|15
1654404280000|2022-06-05 04:44:40|940.65|930.15|940.96|930.46|941.02|930.52|940.65|930.15|7
1654404290000|2022-06-05 04:44:50|940.95|930.45|940.95|930.45|940.96|930.46|940.95|930.45|3
1654404300000|2022-06-05 04:45:00|940.91|930.41|941.02|930.52|941.02|930.52|940.62|930.12|15
1654404310000|2022-06-05 04:45:10|941.01|930.51|940.81|930.31|941.02|930.52|940.76|930.26|10
1654404320000|2022-06-05 04:45:20|940.82|930.32|940.82|930.32|940.89|930.39|940.82|930.32|6
1654404330000|2022-06-05 04:45:30|940.78|930.28|940.83|930.33|940.83|930.33|940.75|930.25|8
1654404340000|2022-06-05 04:45:40|940.77|930.27|940.67|930.17|940.77|930.27|940.41|929.91|19
1654404360000|2022-06-05 04:46:00|940.68|930.18|940.68|930.18|940.68|930.18|940.68|930.18|1
1654404370000|2022-06-05 04:46:10|940.69|930.19|940.68|930.18|940.69|930.19|940.68|930.18|2
1654404380000|2022-06-05 04:46:20|940.65|930.15|940.64|930.14|940.66|930.16|940.64|930.14|4
1654404390000|2022-06-05 04:46:30|940.65|930.15|940.61|930.11|940.65|930.15|940.61|930.11|5
1654404400000|2022-06-05 04:46:40|940.6|930.1|940.59|930.09|940.6|930.1|940.59|930.09|2
1654404410000|2022-06-05 04:46:50|940.58|930.08|940.6|930.1|940.61|930.11|940.58|930.08|3
1654404420000|2022-06-05 04:47:00|940.59|930.09|940.59|930.09|940.59|930.09|940.25|929.75|3
1654404430000|2022-06-05 04:47:10|940.6|930.1|940.92|930.42|940.96|930.46|940.6|930.1|11
1654404440000|2022-06-05 04:47:20|940.85|930.35|940.89|930.39|940.89|930.39|940.85|930.35|2
1654404450000|2022-06-05 04:47:30|940.85|930.35|940.92|930.42|940.92|930.42|940.85|930.35|2
1654404470000|2022-06-05 04:47:50|940.96|930.46|941.22|930.72|941.23|930.73|940.96|930.46|6
1654404480000|2022-06-05 04:48:00|941.32|930.82|941.33|930.83|941.38|930.88|941.31|930.81|6
1654404490000|2022-06-05 04:48:10|941.26|930.76|941.06|930.56|941.26|930.76|941.06|930.56|6
1654404500000|2022-06-05 04:48:20|941.1|930.6|941.25|930.75|941.25|930.75|941.1|930.6|4
1654404510000|2022-06-05 04:48:30|941.16|930.66|941.75|931.25|941.75|931.25|941.16|930.66|9
1654404520000|2022-06-05 04:48:40|941.71|931.21|941.7|931.2|941.71|931.21|941.7|931.2|2
1654404530000|2022-06-05 04:48:50|941.91|931.41|941.82|931.32|941.98|931.48|941.82|931.32|5
1654404540000|2022-06-05 04:49:00|941.71|931.21|941.88|931.38|941.88|931.38|941.65|931.15|14
1654404550000|2022-06-05 04:49:10|941.83|931.33|941.88|931.38|941.88|931.38|941.83|931.33|3
1654404560000|2022-06-05 04:49:20|941.85|931.35|941.85|931.35|941.85|931.35|941.85|931.35|1
1654404570000|2022-06-05 04:49:30|941.82|931.32|941.84|931.34|941.85|931.35|941.81|931.31|9
1654404580000|2022-06-05 04:49:40|941.86|931.36|941.86|931.36|941.86|931.36|941.86|931.36|1
1654404610000|2022-06-05 04:50:10|941.9|931.4|941.76|931.26|941.97|931.47|941.76|931.26|5
1654404620000|2022-06-05 04:50:20|942.03|931.53|942.42|931.92|942.42|931.92|942.03|931.53|11
1654404630000|2022-06-05 04:50:30|942.68|932.18|942.48|931.98|942.74|932.24|942.48|931.98|13
1654404640000|2022-06-05 04:50:40|942.54|932.04|942.52|932.02|942.54|932.04|942.52|932.02|2
1654404650000|2022-06-05 04:50:50|942.51|932.01|942.51|932.01|942.51|932.01|942.51|932.01|1
1654404660000|2022-06-05 04:51:00|942.65|932.15|942.51|932.01|942.77|932.27|942.51|932.01|9
1654404670000|2022-06-05 04:51:10|942.55|932.05|942.58|932.08|942.86|932.36|942.55|932.05|18
1654404680000|2022-06-05 04:51:20|942.59|932.09|942.63|932.13|942.63|932.13|942.59|932.09|6
1654404690000|2022-06-05 04:51:30|942.71|932.21|942.73|932.23|942.85|932.35|942.71|932.21|5
1654404700000|2022-06-05 04:51:40|942.76|932.26|942.71|932.21|942.76|932.26|942.71|932.21|3
1654404710000|2022-06-05 04:51:50|942.68|932.18|942.31|931.81|942.68|932.18|942.31|931.81|10
1654404720000|2022-06-05 04:52:00|942.4|931.9|942.91|932.41|942.91|932.41|942.34|931.84|13
1654404730000|2022-06-05 04:52:10|942.93|932.43|942.43|931.93|942.93|932.43|942.41|931.91|7
1654404740000|2022-06-05 04:52:20|942.46|931.96|942.53|932.03|942.58|932.08|942.45|931.95|8
1654404750000|2022-06-05 04:52:30|942.46|931.96|942.46|931.96|942.5|932|942.43|931.93|6
1654404760000|2022-06-05 04:52:40|942.47|931.97|942.78|932.28|942.78|932.28|942.46|931.96|6
1654404770000|2022-06-05 04:52:50|942.93|932.43|942.97|932.47|942.98|932.48|942.93|932.43|7
1654404780000|2022-06-05 04:53:00|942.95|932.45|942.17|931.67|942.95|932.45|942.17|931.67|9
1654404790000|2022-06-05 04:53:10|942.16|931.66|942.03|931.53|942.16|931.66|942.03|931.53|6
1654404800000|2022-06-05 04:53:20|941.95|931.45|941.44|930.94|941.98|931.48|941.44|930.94|12
1654404810000|2022-06-05 04:53:30|941.43|930.93|941.15|930.65|941.43|930.93|941.15|930.65|6
1654404820000|2022-06-05 04:53:40|941.16|930.66|941.08|930.58|941.38|930.88|941.08|930.58|9
1654404830000|2022-06-05 04:53:50|941.02|930.52|941.04|930.54|941.04|930.54|941.02|930.52|2
1654404840000|2022-06-05 04:54:00|941.05|930.55|940.78|930.28|941.05|930.55|940.78|930.28|11
1654404850000|2022-06-05 04:54:10|940.84|930.34|940.92|930.42|940.98|930.48|940.63|930.13|15
1654404860000|2022-06-05 04:54:20|940.94|930.44|940.9|930.4|940.94|930.44|940.88|930.38|4
1654404870000|2022-06-05 04:54:30|940.89|930.39|940.9|930.4|940.93|930.43|940.84|930.34|8
1654404880000|2022-06-05 04:54:40|940.89|930.39|940.83|930.33|940.89|930.39|940.83|930.33|3
1654404890000|2022-06-05 04:54:50|940.94|930.44|940.9|930.4|940.98|930.48|940.9|930.4|5
1654404900000|2022-06-05 04:55:00|940.89|930.39|940.83|930.33|940.89|930.39|940.83|930.33|2
1654404920000|2022-06-05 04:55:20|940.74|930.24|940.64|930.14|940.74|930.24|940.64|930.14|5
1654404930000|2022-06-05 04:55:30|940.65|930.15|940.64|930.14|940.65|930.15|940.64|930.14|2
1654404940000|2022-06-05 04:55:40|940.4|929.9|940.64|930.14|940.64|930.14|940.4|929.9|2
1654404960000|2022-06-05 04:56:00|940.66|930.16|940.65|930.15|940.66|930.16|940.65|930.15|2
1654404970000|2022-06-05 04:56:10|940.64|930.14|940.47|929.97|940.64|930.14|940.47|929.97|7
1654404980000|2022-06-05 04:56:20|940.46|929.96|940.08|929.58|940.46|929.96|940.07|929.57|9
1654404990000|2022-06-05 04:56:30|939.94|929.44|940.14|929.64|940.25|929.75|939.79|929.29|17
1654405000000|2022-06-05 04:56:40|940.13|929.63|939.73|929.23|940.13|929.63|939.73|929.23|11
1654405010000|2022-06-05 04:56:50|939.61|929.11|939.6|929.1|939.61|929.11|939.6|929.1|2
1654405020000|2022-06-05 04:57:00|939.59|929.09|939.71|929.21|939.74|929.24|939.51|929.01|9
1654405030000|2022-06-05 04:57:10|939.7|929.2|939.7|929.2|939.71|929.21|939.7|929.2|3
1654405040000|2022-06-05 04:57:20|939.72|929.22|940.21|929.71|940.41|929.91|939.72|929.22|16
1654405050000|2022-06-05 04:57:30|940|929.5|939.72|929.22|940|929.5|939.71|929.21|6
1654405060000|2022-06-05 04:57:40|939.65|929.15|939.67|929.17|939.69|929.19|939.65|929.15|4
1654405070000|2022-06-05 04:57:50|939.77|929.27|939.74|929.24|939.77|929.27|939.69|929.19|3
1654405080000|2022-06-05 04:58:00|939.68|929.18|939.51|929.01|939.68|929.18|939.51|929.01|4
1654405090000|2022-06-05 04:58:10|939.45|928.95|939.25|928.75|939.48|928.98|939.25|928.75|8
1654405100000|2022-06-05 04:58:20|939.24|928.74|939.24|928.74|939.24|928.74|939.24|928.74|1
1654405110000|2022-06-05 04:58:30|939.25|928.75|938.99|928.49|939.25|928.75|938.99|928.49|11
1654405120000|2022-06-05 04:58:40|938.98|928.48|938.47|927.97|938.98|928.48|938.45|927.95|11
1654405130000|2022-06-05 04:58:50|938.48|927.98|938.4|927.9|938.48|927.98|938.4|927.9|8
1654405150000|2022-06-05 04:59:10|938.44|927.94|938.44|927.94|938.44|927.94|938.43|927.93|3
1654405160000|2022-06-05 04:59:20|938.43|927.93|938.6|928.1|938.63|928.13|938.39|927.89|14
1654405170000|2022-06-05 04:59:30|938.53|928.03|938.47|927.97|938.7|928.2|938.47|927.97|13
1654405180000|2022-06-05 04:59:40|938.48|927.98|938.5|928|938.5|928|938.47|927.97|3
1654405190000|2022-06-05 04:59:50|938.48|927.98|938.42|927.92|938.48|927.98|938.42|927.92|2
1654405200000|2022-06-05 05:00:00|938.31|927.81|938.37|927.87|938.47|927.97|938.31|927.81|11
1654405210000|2022-06-05 05:00:10|938.46|927.96|939.03|928.53|939.04|928.54|938.46|927.96|16
1654405220000|2022-06-05 05:00:20|939.06|928.56|939.6|929.1|939.66|929.16|939.06|928.56|19
1654405230000|2022-06-05 05:00:30|939.59|929.09|939.63|929.13|939.69|929.19|939.59|929.09|8
1654405240000|2022-06-05 05:00:40|939.62|929.12|939.62|929.12|939.63|929.13|939.58|929.08|11
1654405250000|2022-06-05 05:00:50|939.57|929.07|939.43|928.93|939.59|929.09|939.41|928.91|5
1654405260000|2022-06-05 05:01:00|939.54|929.04|939.42|928.92|939.54|929.04|939.42|928.92|6
1654405280000|2022-06-05 05:01:20|939.4|928.9|939.45|928.95|939.52|929.02|939.4|928.9|8
1654405290000|2022-06-05 05:01:30|939.47|928.97|939.47|928.97|939.48|928.98|939.47|928.97|3
1654405300000|2022-06-05 05:01:40|939.46|928.96|939.39|928.89|939.46|928.96|939.38|928.88|4
1654405310000|2022-06-05 05:01:50|939.49|928.99|939.39|928.89|939.49|928.99|939.37|928.87|8
1654405320000|2022-06-05 05:02:00|939.46|928.96|939.47|928.97|939.6|929.1|939.39|928.89|7
1654405330000|2022-06-05 05:02:10|939.6|929.1|939.45|928.95|939.6|929.1|939.45|928.95|6
1654405340000|2022-06-05 05:02:20|939.46|928.96|939.45|928.95|939.46|928.96|939.45|928.95|4
1654405350000|2022-06-05 05:02:30|939.46|928.96|939.45|928.95|939.46|928.96|939.45|928.95|2
1654405360000|2022-06-05 05:02:40|939.59|929.09|939.47|928.97|939.59|929.09|939.46|928.96|4
1654405370000|2022-06-05 05:02:50|939.46|928.96|940.18|929.68|940.28|929.78|939.46|928.96|9
1654405380000|2022-06-05 05:03:00|940.19|929.69|940.35|929.85|940.35|929.85|940.09|929.59|15
1654405390000|2022-06-05 05:03:10|940.34|929.84|940.42|929.92|940.6|930.1|940.34|929.84|12
1654405400000|2022-06-05 05:03:20|940.56|930.06|940.43|929.93|940.56|930.06|940.43|929.93|7
1654405410000|2022-06-05 05:03:30|940.44|929.94|940.16|929.66|940.47|929.97|940.14|929.64|8
1654405420000|2022-06-05 05:03:40|940.17|929.67|940.17|929.67|940.17|929.67|940.16|929.66|5
1654405430000|2022-06-05 05:03:50|940.3|929.8|940.27|929.77|940.32|929.82|940.24|929.74|9
1654405440000|2022-06-05 05:04:00|940.26|929.76|940.17|929.67|940.35|929.85|940.17|929.67|13
1654405460000|2022-06-05 05:04:20|940.38|929.88|940.63|930.13|940.64|930.14|940.38|929.88|16
1654405470000|2022-06-05 05:04:30|940.64|930.14|940.49|929.99|940.64|930.14|940.42|929.92|9
1654405480000|2022-06-05 05:04:40|940.44|929.94|940.83|930.33|940.94|930.44|940.44|929.94|15
1654405490000|2022-06-05 05:04:50|940.82|930.32|940.82|930.32|940.82|930.32|940.82|930.32|1
1654405500000|2022-06-05 05:05:00|940.89|930.39|940.81|930.31|940.89|930.39|940.81|930.31|3
1654405510000|2022-06-05 05:05:10|940.6|930.1|940.81|930.31|940.81|930.31|940.6|930.1|2
1654405520000|2022-06-05 05:05:20|940.82|930.32|940.9|930.4|940.9|930.4|940.82|930.32|4
1654405530000|2022-06-05 05:05:30|941.02|930.52|940.96|930.46|941.08|930.58|940.96|930.46|10
1654405540000|2022-06-05 05:05:40|940.97|930.47|940.64|930.14|940.97|930.47|940.64|930.14|5
1654405550000|2022-06-05 05:05:50|940.62|930.12|941.01|930.51|941.01|930.51|940.61|930.11|6
1654405560000|2022-06-05 05:06:00|940.98|930.48|940.98|930.48|940.98|930.48|940.98|930.48|1
1654405570000|2022-06-05 05:06:10|941|930.5|940.95|930.45|941.1|930.6|940.94|930.44|10
1654405580000|2022-06-05 05:06:20|940.94|930.44|941.01|930.51|941.01|930.51|940.94|930.44|8
1654405590000|2022-06-05 05:06:30|940.98|930.48|940.6|930.1|940.99|930.49|940.6|930.1|8
1654405600000|2022-06-05 05:06:40|940.59|930.09|940.59|930.09|940.59|930.09|940.57|930.07|5
1654405630000|2022-06-05 05:07:10|940.58|930.08|940.56|930.06|940.59|930.09|940.56|930.06|5
1654405640000|2022-06-05 05:07:20|940.59|930.09|940.33|929.83|940.59|930.09|940.28|929.78|8
1654405650000|2022-06-05 05:07:30|940.27|929.77|939.66|929.16|940.27|929.77|939.66|929.16|10
1654405660000|2022-06-05 05:07:40|939.65|929.15|939.65|929.15|939.65|929.15|939.65|929.15|1
1654405670000|2022-06-05 05:07:50|940.25|929.75|940.39|929.89|940.45|929.95|940.25|929.75|10
1654405680000|2022-06-05 05:08:00|940.38|929.88|940.51|930.01|940.52|930.02|940.16|929.66|12
1654405690000|2022-06-05 05:08:10|940.5|930|940.47|929.97|940.54|930.04|940.42|929.92|12
1654405700000|2022-06-05 05:08:20|940.42|929.92|940.4|929.9|940.42|929.92|940.4|929.9|3
1654405710000|2022-06-05 05:08:30|940.42|929.92|940.42|929.92|940.42|929.92|940.42|929.92|1
1654405730000|2022-06-05 05:08:50|940.53|930.03|940.84|930.34|941|930.5|940.5|930|14
1654405740000|2022-06-05 05:09:00|940.95|930.45|940.83|930.33|940.95|930.45|940.83|930.33|4
1654405750000|2022-06-05 05:09:10|940.95|930.45|940.23|929.73|940.98|930.48|940.22|929.72|13
1654405760000|2022-06-05 05:09:20|940.22|929.72|940.38|929.88|940.38|929.88|940.22|929.72|4
1654405770000|2022-06-05 05:09:30|940.4|929.9|940.64|930.14|940.64|930.14|940.4|929.9|4
1654405780000|2022-06-05 05:09:40|940.68|930.18|940.96|930.46|940.96|930.46|940.68|930.18|3
1654405790000|2022-06-05 05:09:50|940.92|930.42|940.51|930.01|940.96|930.46|940.51|930.01|12
1654405800000|2022-06-05 05:10:00|940.5|930|940.41|929.91|940.67|930.17|940.4|929.9|16
1654405810000|2022-06-05 05:10:10|940.4|929.9|940.41|929.91|940.41|929.91|940.4|929.9|2
1654405820000|2022-06-05 05:10:20|940.45|929.95|940.55|930.05|940.55|930.05|940.45|929.95|3
1654405830000|2022-06-05 05:10:30|940.39|929.89|940.61|930.11|940.61|930.11|940.39|929.89|2
1654405850000|2022-06-05 05:10:50|940.62|930.12|940.96|930.46|940.96|930.46|940.62|930.12|6
1654405860000|2022-06-05 05:11:00|941.01|930.51|941.34|930.84|941.43|930.93|941.01|930.51|8
1654405870000|2022-06-05 05:11:10|941.35|930.85|941.93|931.43|941.93|931.43|941.35|930.85|12
1654405880000|2022-06-05 05:11:20|941.89|931.39|942.08|931.58|942.1|931.6|941.89|931.39|15
1654405890000|2022-06-05 05:11:30|942.04|931.54|942.17|931.67|942.17|931.67|942.02|931.52|5
1654405900000|2022-06-05 05:11:40|942.14|931.64|941.96|931.46|942.14|931.64|941.96|931.46|9
1654405910000|2022-06-05 05:11:50|941.97|931.47|942.11|931.61|942.11|931.61|941.96|931.46|11
1654405920000|2022-06-05 05:12:00|942.23|931.73|942.38|931.88|943.05|932.55|942.23|931.73|24
1654405930000|2022-06-05 05:12:10|942.44|931.94|943.25|932.75|943.25|932.75|942.44|931.94|16
1654405940000|2022-06-05 05:12:20|943.24|932.74|943.17|932.67|943.24|932.74|943.16|932.66|10
1654405950000|2022-06-05 05:12:30|943.21|932.71|942.96|932.46|943.21|932.71|942.78|932.28|15
1654405960000|2022-06-05 05:12:40|943.04|932.54|942.37|931.87|943.12|932.62|942.13|931.63|25
1654405970000|2022-06-05 05:12:50|942.27|931.77|942.56|932.06|942.61|932.11|942.25|931.75|15
1654405980000|2022-06-05 05:13:00|942.63|932.13|942.66|932.16|942.67|932.17|942.6|932.1|5
1654405990000|2022-06-05 05:13:10|942.65|932.15|942.74|932.24|942.78|932.28|942.65|932.15|14
1654406000000|2022-06-05 05:13:20|942.68|932.18|942.33|931.83|942.71|932.21|942.33|931.83|8
1654406010000|2022-06-05 05:13:30|942.46|931.96|942.38|931.88|942.46|931.96|942.38|931.88|3
1654406020000|2022-06-05 05:13:40|942.37|931.87|942.37|931.87|942.37|931.87|942.37|931.87|1
1654406030000|2022-06-05 05:13:50|942.51|932.01|942.38|931.88|942.51|932.01|942.38|931.88|2
1654406040000|2022-06-05 05:14:00|942.47|931.97|943.17|932.67|943.23|932.73|942.47|931.97|21
1654406050000|2022-06-05 05:14:10|943.1|932.6|942.48|931.98|943.14|932.64|942.48|931.98|5
1654406060000|2022-06-05 05:14:20|942.47|931.97|942.48|931.98|942.48|931.98|942.46|931.96|5
1654406070000|2022-06-05 05:14:30|942.47|931.97|942.48|931.98|942.57|932.07|942.47|931.97|7
1654406080000|2022-06-05 05:14:40|942.47|931.97|942.6|932.1|942.6|932.1|942.47|931.97|3
1654406090000|2022-06-05 05:14:50|942.62|932.12|942.65|932.15|942.74|932.24|942.62|932.12|12
1654406100000|2022-06-05 05:15:00|942.66|932.16|942.89|932.39|943.17|932.67|942.66|932.16|17
1654406110000|2022-06-05 05:15:10|942.88|932.38|942.29|931.79|942.88|932.38|942.28|931.78|15
1654406120000|2022-06-05 05:15:20|942.43|931.93|942.28|931.78|942.51|932.01|942.28|931.78|9
1654406130000|2022-06-05 05:15:30|942.36|931.86|942.65|932.15|942.65|932.15|942.36|931.86|12
1654406140000|2022-06-05 05:15:40|942.69|932.19|942.45|931.95|942.69|932.19|942.45|931.95|10
1654406150000|2022-06-05 05:15:50|942.4|931.9|942.44|931.94|942.44|931.94|942.4|931.9|2
1654406160000|2022-06-05 05:16:00|942.43|931.93|942.36|931.86|942.43|931.93|942.36|931.86|2
1654406170000|2022-06-05 05:16:10|942.35|931.85|942.36|931.86|942.36|931.86|942.35|931.85|2
1654406190000|2022-06-05 05:16:30|942.43|931.93|942.77|932.27|942.8|932.3|942.37|931.87|15
1654406200000|2022-06-05 05:16:40|942.73|932.23|942.27|931.77|942.73|932.23|942.24|931.74|14
1654406210000|2022-06-05 05:16:50|942.26|931.76|941.8|931.3|942.26|931.76|941.8|931.3|6
1654406240000|2022-06-05 05:17:20|941.69|931.19|940.93|930.43|941.69|931.19|940.9|930.4|18
1654406250000|2022-06-05 05:17:30|940.92|930.42|940.97|930.47|941.08|930.58|940.92|930.42|8
1654406260000|2022-06-05 05:17:40|940.98|930.48|940.92|930.42|940.98|930.48|940.91|930.41|7
1654406270000|2022-06-05 05:17:50|940.79|930.29|940.35|929.85|940.79|930.29|940.33|929.83|8
1654406280000|2022-06-05 05:18:00|940.37|929.87|940.35|929.85|940.37|929.87|940.31|929.81|9
1654406290000|2022-06-05 05:18:10|940.37|929.87|940.38|929.88|940.38|929.88|940.35|929.85|6
1654406300000|2022-06-05 05:18:20|940.37|929.87|940.37|929.87|940.38|929.88|940.37|929.87|3
1654406310000|2022-06-05 05:18:30|940.38|929.88|940.59|930.09|940.59|930.09|940.37|929.87|5
1654406320000|2022-06-05 05:18:40|940.55|930.05|940.22|929.72|940.55|930.05|940.19|929.69|11
1654406330000|2022-06-05 05:18:50|940.25|929.75|940.27|929.77|940.27|929.77|940.25|929.75|2
1654406340000|2022-06-05 05:19:00|940.32|929.82|940.27|929.77|940.32|929.82|940.23|929.73|5
1654406350000|2022-06-05 05:19:10|940.55|930.05|940.63|930.13|940.69|930.19|940.55|930.05|15
1654406360000|2022-06-05 05:19:20|940.64|930.14|940.64|930.14|940.64|930.14|940.63|930.13|3
1654406380000|2022-06-05 05:19:40|940.61|930.11|940.64|930.14|940.64|930.14|940.58|930.08|8
1654406390000|2022-06-05 05:19:50|940.62|930.12|940.64|930.14|940.64|930.14|940.4|929.9|3
1654406400000|2022-06-05 05:20:00|940.65|930.15|940.62|930.12|940.65|930.15|940.62|930.12|2
1654406410000|2022-06-05 05:20:10|940.64|930.14|940.69|930.19|940.69|930.19|940.64|930.14|5
1654406420000|2022-06-05 05:20:20|940.65|930.15|940.64|930.14|940.65|930.15|940.64|930.14|6
1654406430000|2022-06-05 05:20:30|940.61|930.11|940.54|930.04|940.61|930.11|940.54|930.04|2
1654406440000|2022-06-05 05:20:40|940.58|930.08|940.53|930.03|940.62|930.12|940.53|930.03|8
1654406450000|2022-06-05 05:20:50|940.56|930.06|940.57|930.07|940.57|930.07|940.56|930.06|2
1654406460000|2022-06-05 05:21:00|940.53|930.03|940.48|929.98|940.53|930.03|940.37|929.87|8
1654406470000|2022-06-05 05:21:10|940.49|929.99|940.5|930|940.5|930|940.48|929.98|4
1654406480000|2022-06-05 05:21:20|940.47|929.97|941.02|930.52|941.02|930.52|940.47|929.97|16
1654406490000|2022-06-05 05:21:30|940.98|930.48|940.53|930.03|940.98|930.48|940.53|930.03|10
1654406500000|2022-06-05 05:21:40|940.5|930|940.68|930.18|940.68|930.18|940.5|930|5
1654406510000|2022-06-05 05:21:50|940.62|930.12|940.54|930.04|940.62|930.12|940.54|930.04|4
1654406520000|2022-06-05 05:22:00|940.56|930.06|940.36|929.86|940.56|930.06|940.36|929.86|10
1654406530000|2022-06-05 05:22:10|940.4|929.9|940.4|929.9|940.4|929.9|940.4|929.9|1
1654406540000|2022-06-05 05:22:20|940.47|929.97|940.43|929.93|940.47|929.97|940.43|929.93|3
1654406550000|2022-06-05 05:22:30|940.5|930|940.64|930.14|940.67|930.17|940.5|930|13
1654406560000|2022-06-05 05:22:40|940.51|930.01|940.51|930.01|940.54|930.04|940.51|930.01|3
1654406570000|2022-06-05 05:22:50|940.54|930.04|940.72|930.22|940.76|930.26|940.54|930.04|6
1654406580000|2022-06-05 05:23:00|940.73|930.23|940.97|930.47|940.97|930.47|940.69|930.19|8
1654406590000|2022-06-05 05:23:10|941.01|930.51|941.51|931.01|941.51|931.01|941.01|930.51|11
1654406600000|2022-06-05 05:23:20|941.58|931.08|941.62|931.12|941.62|931.12|941.57|931.07|5
1654406610000|2022-06-05 05:23:30|941.63|931.13|941.67|931.17|941.67|931.17|941.63|931.13|2
1654406620000|2022-06-05 05:23:40|941.71|931.21|942.53|932.03|942.53|932.03|941.71|931.21|18
1654406630000|2022-06-05 05:23:50|942.58|932.08|942.54|932.04|942.59|932.09|942.54|932.04|4
1654406640000|2022-06-05 05:24:00|942.53|932.03|942.41|931.91|942.57|932.07|942.36|931.86|7
1654406650000|2022-06-05 05:24:10|942.61|932.11|942.89|932.39|942.9|932.4|942.61|932.11|10
1654406660000|2022-06-05 05:24:20|942.9|932.4|942.89|932.39|942.9|932.4|942.89|932.39|2
1654406680000|2022-06-05 05:24:40|942.86|932.36|942.76|932.26|942.86|932.36|942.76|932.26|6
1654406690000|2022-06-05 05:24:50|942.49|931.99|942.4|931.9|942.49|931.99|942.38|931.88|8
1654406700000|2022-06-05 05:25:00|942.47|931.97|942.19|931.69|942.47|931.97|942.17|931.67|12
1654406710000|2022-06-05 05:25:10|942.21|931.71|942.07|931.57|942.21|931.71|942.07|931.57|5
1654406730000|2022-06-05 05:25:30|942.1|931.6|941.81|931.31|942.1|931.6|941.76|931.26|11
1654406740000|2022-06-05 05:25:40|941.8|931.3|941.82|931.32|941.82|931.32|941.8|931.3|2
1654406760000|2022-06-05 05:26:00|941.81|931.31|942.15|931.65|942.19|931.69|941.76|931.26|13
1654406770000|2022-06-05 05:26:10|942.1|931.6|942.17|931.67|942.17|931.67|942.1|931.6|3
1654406780000|2022-06-05 05:26:20|942.21|931.71|942.17|931.67|942.21|931.71|942.17|931.67|2
1654406790000|2022-06-05 05:26:30|942.13|931.63|941.89|931.39|942.13|931.63|941.89|931.39|9
1654406800000|2022-06-05 05:26:40|941.93|931.43|942.02|931.52|942.02|931.52|941.93|931.43|3
1654406810000|2022-06-05 05:26:50|941.78|931.28|941.75|931.25|941.78|931.28|941.72|931.22|6
1654406820000|2022-06-05 05:27:00|941.78|931.28|941.78|931.28|941.78|931.28|941.78|931.28|1
1654406830000|2022-06-05 05:27:10|942.02|931.52|942.02|931.52|942.02|931.52|942.02|931.52|1
1654406840000|2022-06-05 05:27:20|942.05|931.55|942.04|931.54|942.05|931.55|942.04|931.54|2
1654406850000|2022-06-05 05:27:30|942.03|931.53|942.03|931.53|942.03|931.53|942.03|931.53|1
1654406860000|2022-06-05 05:27:40|941.89|931.39|941.87|931.37|941.89|931.39|941.87|931.37|3
1654406870000|2022-06-05 05:27:50|941.86|931.36|942.05|931.55|942.05|931.55|941.86|931.36|4
1654406880000|2022-06-05 05:28:00|942.34|931.84|942.46|931.96|942.5|932|942.34|931.84|8
1654406890000|2022-06-05 05:28:10|942.4|931.9|942.25|931.75|942.4|931.9|942.21|931.71|4
1654406900000|2022-06-05 05:28:20|942.26|931.76|942.25|931.75|942.26|931.76|942.25|931.75|2
1654406910000|2022-06-05 05:28:30|942.24|931.74|942.21|931.71|942.24|931.74|942.18|931.68|5
1654406920000|2022-06-05 05:28:40|942.2|931.7|942.34|931.84|942.34|931.84|942.2|931.7|6
1654406930000|2022-06-05 05:28:50|942.17|931.67|942.34|931.84|942.34|931.84|942.17|931.67|3
1654406940000|2022-06-05 05:29:00|942.3|931.8|942.04|931.54|942.3|931.8|942.02|931.52|6
1654406950000|2022-06-05 05:29:10|942.07|931.57|942.07|931.57|942.21|931.71|942.07|931.57|5
1654406960000|2022-06-05 05:29:20|942.03|931.53|942.03|931.53|942.05|931.55|942.03|931.53|9
1654406970000|2022-06-05 05:29:30|942.04|931.54|942.07|931.57|942.08|931.58|942.04|931.54|3
1654406980000|2022-06-05 05:29:40|942.11|931.61|942.03|931.53|942.21|931.71|942.01|931.51|8
1654406990000|2022-06-05 05:29:50|942.02|931.52|941.88|931.38|942.03|931.53|941.88|931.38|11
1654407000000|2022-06-05 05:30:00|941.87|931.37|942.03|931.53|942.03|931.53|941.87|931.37|5
1654407010000|2022-06-05 05:30:10|942.04|931.54|942.08|931.58|942.1|931.6|941.99|931.49|17
1654407020000|2022-06-05 05:30:20|942.11|931.61|942.19|931.69|942.28|931.78|942.1|931.6|18
1654407030000|2022-06-05 05:30:30|942.12|931.62|942.19|931.69|942.2|931.7|942.12|931.62|6
1654407040000|2022-06-05 05:30:40|942.2|931.7|942.22|931.72|942.22|931.72|942.15|931.65|9
1654407050000|2022-06-05 05:30:50|942.16|931.66|942.24|931.74|942.24|931.74|942.12|931.62|9
1654407060000|2022-06-05 05:31:00|942.16|931.66|942.05|931.55|942.17|931.67|942.03|931.53|7
1654407070000|2022-06-05 05:31:10|942.1|931.6|941.48|930.98|942.1|931.6|941.48|930.98|11
1654407080000|2022-06-05 05:31:20|941.53|931.03|941.46|930.96|941.53|931.03|941.39|930.89|7
1654407090000|2022-06-05 05:31:30|941.47|930.97|941.65|931.15|941.65|931.15|941.47|930.97|5
1654407100000|2022-06-05 05:31:40|941.53|931.03|941.59|931.09|941.68|931.18|941.53|931.03|6
1654407110000|2022-06-05 05:31:50|941.65|931.15|942.1|931.6|942.17|931.67|941.65|931.15|17
1654407120000|2022-06-05 05:32:00|942|931.5|942.03|931.53|942.21|931.71|942|931.5|18
1654407130000|2022-06-05 05:32:10|942.09|931.59|942.12|931.62|942.17|931.67|942.09|931.59|7
1654407140000|2022-06-05 05:32:20|942.11|931.61|941.88|931.38|942.21|931.71|941.68|931.18|16
1654407150000|2022-06-05 05:32:30|941.87|931.37|941.52|931.02|941.88|931.38|941.49|930.99|16
1654407170000|2022-06-05 05:32:50|941.6|931.1|941.67|931.17|941.67|931.17|941.6|931.1|3
1654407180000|2022-06-05 05:33:00|941.65|931.15|941.76|931.26|941.93|931.43|941.65|931.15|16
1654407190000|2022-06-05 05:33:10|941.69|931.19|941.67|931.17|941.69|931.19|941.67|931.17|6
1654407200000|2022-06-05 05:33:20|941.65|931.15|941.41|930.91|941.65|931.15|941.41|930.91|4
1654407210000|2022-06-05 05:33:30|941.43|930.93|941.43|930.93|941.43|930.93|941.43|930.93|1
1654407230000|2022-06-05 05:33:50|941.44|930.94|941.41|930.91|941.45|930.95|941.39|930.89|8
1654407240000|2022-06-05 05:34:00|941.4|930.9|941.41|930.91|941.65|931.15|941.4|930.9|19
1654407250000|2022-06-05 05:34:10|941.38|930.88|941.4|930.9|941.42|930.92|941.34|930.84|13
1654407260000|2022-06-05 05:34:20|941.38|930.88|941.42|930.92|941.42|930.92|941.38|930.88|11
1654407270000|2022-06-05 05:34:30|941.41|930.91|941.41|930.91|941.42|930.92|941.41|930.91|3
1654407280000|2022-06-05 05:34:40|941.39|930.89|941.41|930.91|941.41|930.91|941.39|930.89|2
1654407310000|2022-06-05 05:35:10|941.39|930.89|941.51|931.01|941.57|931.07|941.39|930.89|7
1654407320000|2022-06-05 05:35:20|941.5|931|941.45|930.95|941.5|931|941.45|930.95|6
1654407330000|2022-06-05 05:35:30|941.27|930.77|941.49|930.99|941.49|930.99|941.24|930.74|6
1654407340000|2022-06-05 05:35:40|941.46|930.96|941.46|930.96|941.46|930.96|941.46|930.96|1
1654407350000|2022-06-05 05:35:50|941.48|930.98|941.34|930.84|941.48|930.98|941.33|930.83|10
1654407360000|2022-06-05 05:36:00|941.39|930.89|941.33|930.83|941.39|930.89|941.33|930.83|3
1654407370000|2022-06-05 05:36:10|941.3|930.8|941.41|930.91|941.45|930.95|941.26|930.76|8
1654407380000|2022-06-05 05:36:20|941.44|930.94|941.44|930.94|941.44|930.94|941.44|930.94|1
1654407390000|2022-06-05 05:36:30|941.43|930.93|941.29|930.79|941.43|930.93|941.29|930.79|5
1654407400000|2022-06-05 05:36:40|941.28|930.78|941.34|930.84|941.34|930.84|941.28|930.78|3
1654407430000|2022-06-05 05:37:10|941.63|931.13|941.79|931.29|941.8|931.3|941.63|931.13|8
1654407440000|2022-06-05 05:37:20|941.75|931.25|941.41|930.91|941.75|931.25|941.37|930.87|8
1654407450000|2022-06-05 05:37:30|941.39|930.89|941.43|930.93|941.44|930.94|941.39|930.89|6
1654407460000|2022-06-05 05:37:40|941.44|930.94|941.56|931.06|941.6|931.1|941.44|930.94|5
1654407470000|2022-06-05 05:37:50|941.6|931.1|941.55|931.05|941.97|931.47|941.55|931.05|14
1654407480000|2022-06-05 05:38:00|941.52|931.02|941.53|931.03|941.53|931.03|941.52|931.02|2
1654407490000|2022-06-05 05:38:10|941.56|931.06|941.61|931.11|941.62|931.12|941.56|931.06|5
1654407500000|2022-06-05 05:38:20|941.6|931.1|941.61|931.11|941.61|931.11|941.6|931.1|2
1654407510000|2022-06-05 05:38:30|941.6|931.1|941.56|931.06|941.61|931.11|941.36|930.86|4
1654407520000|2022-06-05 05:38:40|941.48|930.98|941.41|930.91|941.48|930.98|941.4|930.9|6
1654407530000|2022-06-05 05:38:50|941.45|930.95|941.58|931.08|941.58|931.08|941.45|930.95|9
1654407540000|2022-06-05 05:39:00|941.59|931.09|941.85|931.35|941.85|931.35|941.58|931.08|9
1654407550000|2022-06-05 05:39:10|941.81|931.31|941.8|931.3|941.81|931.31|941.68|931.18|7
1654407560000|2022-06-05 05:39:20|941.88|931.38|941.88|931.38|941.88|931.38|941.88|931.38|1
1654407570000|2022-06-05 05:39:30|941.84|931.34|941.43|930.93|941.86|931.36|941.41|930.91|13
1654407580000|2022-06-05 05:39:40|941.44|930.94|941.31|930.81|941.44|930.94|941.31|930.81|10
1654407590000|2022-06-05 05:39:50|941.29|930.79|941.31|930.81|941.31|930.81|941.29|930.79|2
1654407600000|2022-06-05 05:40:00|941.29|930.79|941.15|930.65|941.29|930.79|941.15|930.65|14
1654407610000|2022-06-05 05:40:10|941.23|930.73|941.23|930.73|941.23|930.73|941.23|930.73|1
1654407620000|2022-06-05 05:40:20|941.24|930.74|941.31|930.81|941.31|930.81|941.23|930.73|7
1654407630000|2022-06-05 05:40:30|941.3|930.8|941.46|930.96|941.46|930.96|941.3|930.8|11
1654407640000|2022-06-05 05:40:40|941.43|930.93|941.13|930.63|941.43|930.93|941.13|930.63|8
1654407650000|2022-06-05 05:40:50|941.11|930.61|941.09|930.59|941.11|930.61|941.09|930.59|2
1654407660000|2022-06-05 05:41:00|941.08|930.58|941.06|930.56|941.09|930.59|941.06|930.56|4
1654407670000|2022-06-05 05:41:10|940.93|930.43|940.81|930.31|940.93|930.43|940.81|930.31|4
1654407680000|2022-06-05 05:41:20|940.8|930.3|940.67|930.17|940.92|930.42|940.64|930.14|16
1654407690000|2022-06-05 05:41:30|940.64|930.14|940.16|929.66|940.64|930.14|940.16|929.66|19
1654407700000|2022-06-05 05:41:40|940.2|929.7|940.16|929.66|940.2|929.7|940.08|929.58|7
1654407710000|2022-06-05 05:41:50|940.12|929.62|940.05|929.55|940.16|929.66|940.04|929.54|10
1654407720000|2022-06-05 05:42:00|940.01|929.51|940.22|929.72|940.26|929.76|940.01|929.51|13
1654407730000|2022-06-05 05:42:10|940.26|929.76|940.9|930.4|940.96|930.46|940.22|929.72|17
1654407740000|2022-06-05 05:42:20|940.86|930.36|940.72|930.22|940.9|930.4|940.72|930.22|7
1654407750000|2022-06-05 05:42:30|940.75|930.25|941.09|930.59|941.09|930.59|940.72|930.22|13
1654407760000|2022-06-05 05:42:40|941.1|930.6|940.37|929.87|941.11|930.61|940.37|929.87|3
1654407770000|2022-06-05 05:42:50|940.23|929.73|940.23|929.73|940.23|929.73|939.88|929.38|17
1654407780000|2022-06-05 05:43:00|940.24|929.74|940.4|929.9|940.4|929.9|940.24|929.74|11
1654407790000|2022-06-05 05:43:10|940.39|929.89|940.44|929.94|940.53|930.03|940.39|929.89|12
1654407800000|2022-06-05 05:43:20|940.48|929.98|941.13|930.63|941.17|930.67|940.48|929.98|11
1654407810000|2022-06-05 05:43:30|941.17|930.67|941.01|930.51|941.35|930.85|941.01|930.51|12
1654407820000|2022-06-05 05:43:40|941.05|930.55|940.92|930.42|941.05|930.55|940.91|930.41|10
1654407830000|2022-06-05 05:43:50|940.95|930.45|941.03|930.53|941.07|930.57|940.95|930.45|8
1654407840000|2022-06-05 05:44:00|941.07|930.57|941.17|930.67|941.17|930.67|941.03|930.53|9
1654407850000|2022-06-05 05:44:10|941.08|930.58|941.11|930.61|941.11|930.61|941.07|930.57|5
1654407860000|2022-06-05 05:44:20|941.18|930.68|940.99|930.49|941.18|930.68|940.95|930.45|14
1654407870000|2022-06-05 05:44:30|940.98|930.48|940.75|930.25|940.99|930.49|940.72|930.22|12
1654407880000|2022-06-05 05:44:40|940.73|930.23|940.61|930.11|940.76|930.26|940.61|930.11|18
1654407890000|2022-06-05 05:44:50|940.49|929.99|940.76|930.26|940.79|930.29|940.49|929.99|16
1654407900000|2022-06-05 05:45:00|940.77|930.27|940.75|930.25|940.79|930.29|940.63|930.13|17
1654407910000|2022-06-05 05:45:10|940.74|930.24|940.48|929.98|940.75|930.25|940.46|929.96|8
1654407920000|2022-06-05 05:45:20|940.49|929.99|940.65|930.15|940.66|930.16|940.49|929.99|4
1654407930000|2022-06-05 05:45:30|940.69|930.19|940.69|930.19|940.71|930.21|940.69|930.19|4
1654407940000|2022-06-05 05:45:40|940.7|930.2|940.71|930.21|940.72|930.22|940.68|930.18|10
1654407950000|2022-06-05 05:45:50|940.68|930.18|940.72|930.22|940.76|930.26|940.67|930.17|11
1654407960000|2022-06-05 05:46:00|940.75|930.25|940.68|930.18|940.75|930.25|940.68|930.18|5
1654407970000|2022-06-05 05:46:10|940.72|930.22|940.79|930.29|940.79|930.29|940.68|930.18|9
1654407980000|2022-06-05 05:46:20|940.78|930.28|941.13|930.63|941.13|930.63|940.78|930.28|9
1654407990000|2022-06-05 05:46:30|941.18|930.68|941.94|931.44|941.94|931.44|941.18|930.68|20
1654408000000|2022-06-05 05:46:40|941.95|931.45|942.57|932.07|942.64|932.14|941.95|931.45|19
1654408010000|2022-06-05 05:46:50|942.6|932.1|942.73|932.23|942.73|932.23|942.59|932.09|7
1654408020000|2022-06-05 05:47:00|942.79|932.29|943.22|932.72|943.26|932.76|942.79|932.29|15
1654408030000|2022-06-05 05:47:10|943.24|932.74|943.91|933.41|944.04|933.54|943.24|932.74|20
1654408040000|2022-06-05 05:47:20|943.87|933.37|944.37|933.87|944.37|933.87|943.87|933.37|16
1654408050000|2022-06-05 05:47:30|944.38|933.88|943.93|933.43|944.38|933.88|943.9|933.4|10
1654408060000|2022-06-05 05:47:40|943.89|933.39|944.24|933.74|944.24|933.74|943.71|933.21|16
1654408070000|2022-06-05 05:47:50|944.25|933.75|944.24|933.74|944.25|933.75|944.24|933.74|2
1654408080000|2022-06-05 05:48:00|944.29|933.79|944.86|934.36|944.86|934.36|944.29|933.79|6
1654408090000|2022-06-05 05:48:10|944.82|934.32|944.26|933.76|944.82|934.32|944.26|933.76|9
1654408100000|2022-06-05 05:48:20|943.95|933.45|942.68|932.18|943.95|933.45|942.64|932.14|24
1654408110000|2022-06-05 05:48:30|942.8|932.3|943.08|932.58|943.08|932.58|942.8|932.3|6
1654408120000|2022-06-05 05:48:40|943.03|932.53|942.79|932.29|943.03|932.53|942.79|932.29|13
1654408130000|2022-06-05 05:48:50|942.76|932.26|942.99|932.49|943.03|932.53|942.75|932.25|10
1654408140000|2022-06-05 05:49:00|943.03|932.53|944.3|933.8|944.33|933.83|943.03|932.53|20
1654408150000|2022-06-05 05:49:10|944.34|933.84|944.14|933.64|944.34|933.84|944.14|933.64|5
1654408160000|2022-06-05 05:49:20|944.2|933.7|944.09|933.59|944.21|933.71|944.08|933.58|5
1654408170000|2022-06-05 05:49:30|944.03|933.53|943.63|933.13|944.04|933.54|943.63|933.13|14
1654408180000|2022-06-05 05:49:40|943.61|933.11|943.85|933.35|943.85|933.35|943.57|933.07|6
1654408190000|2022-06-05 05:49:50|943.89|933.39|943.72|933.22|943.95|933.45|943.72|933.22|11
1654408200000|2022-06-05 05:50:00|943.76|933.26|943.63|933.13|943.76|933.26|943.63|933.13|8
1654408210000|2022-06-05 05:50:10|943.38|932.88|943.45|932.95|943.45|932.95|943.25|932.75|11
1654408220000|2022-06-05 05:50:20|943.57|933.07|943.93|933.43|943.93|933.43|943.57|933.07|9
1654408230000|2022-06-05 05:50:30|943.89|933.39|943.81|933.31|943.89|933.39|943.8|933.3|9
1654408240000|2022-06-05 05:50:40|943.96|933.46|943.82|933.32|944.01|933.51|943.82|933.32|10
1654408250000|2022-06-05 05:50:50|943.86|933.36|943.97|933.47|943.97|933.47|943.86|933.36|7
1654408260000|2022-06-05 05:51:00|943.98|933.48|944.07|933.57|944.08|933.58|943.98|933.48|14
1654408270000|2022-06-05 05:51:10|944.03|933.53|943.81|933.31|944.11|933.61|943.77|933.27|16
1654408280000|2022-06-05 05:51:20|943.8|933.3|943.69|933.19|943.85|933.35|943.69|933.19|16
1654408290000|2022-06-05 05:51:30|943.72|933.22|943.72|933.22|943.72|933.22|943.68|933.18|11
1654408300000|2022-06-05 05:51:40|943.69|933.19|943.4|932.9|943.72|933.22|943.37|932.87|14
1654408310000|2022-06-05 05:51:50|943.36|932.86|943.34|932.84|943.4|932.9|943.32|932.82|9
1654408320000|2022-06-05 05:52:00|943.31|932.81|943.27|932.77|943.34|932.84|943.25|932.75|11
1654408330000|2022-06-05 05:52:10|943.25|932.75|943.3|932.8|943.32|932.82|943.25|932.75|11
1654408340000|2022-06-05 05:52:20|943.32|932.82|943.23|932.73|943.32|932.82|943.23|932.73|13
1654408350000|2022-06-05 05:52:30|943.3|932.8|943.23|932.73|943.3|932.8|943.23|932.73|6
1654408360000|2022-06-05 05:52:40|943.31|932.81|943.45|932.95|943.48|932.98|943.15|932.65|21
1654408370000|2022-06-05 05:52:50|943.41|932.91|943.34|932.84|943.45|932.95|943.34|932.84|7
1654408380000|2022-06-05 05:53:00|943.35|932.85|943.31|932.81|943.35|932.85|943.3|932.8|11
1654408390000|2022-06-05 05:53:10|943.3|932.8|943.33|932.83|943.34|932.84|943.3|932.8|10
1654408400000|2022-06-05 05:53:20|943.34|932.84|943.34|932.84|943.35|932.85|943.34|932.84|9
1654408410000|2022-06-05 05:53:30|943.33|932.83|943.33|932.83|943.35|932.85|943.33|932.83|12
1654408420000|2022-06-05 05:53:40|943.35|932.85|943.29|932.79|943.35|932.85|943.29|932.79|10
1654408430000|2022-06-05 05:53:50|943.3|932.8|942.45|931.95|943.3|932.8|942.41|931.91|20
1654408440000|2022-06-05 05:54:00|942.44|931.94|942.27|931.77|942.44|931.94|942.27|931.77|14
1654408450000|2022-06-05 05:54:10|942.31|931.81|942.47|931.97|942.54|932.04|942.23|931.73|12
1654408460000|2022-06-05 05:54:20|942.48|931.98|943.17|932.67|943.21|932.71|942.48|931.98|22
1654408470000|2022-06-05 05:54:30|943.18|932.68|943.04|932.54|943.19|932.69|943.04|932.54|10
1654408480000|2022-06-05 05:54:40|943.17|932.67|943.02|932.52|943.17|932.67|943.02|932.52|10
1654408490000|2022-06-05 05:54:50|943.04|932.54|943.06|932.56|943.08|932.58|943.02|932.52|9
1654408500000|2022-06-05 05:55:00|943.09|932.59|943.23|932.73|943.29|932.79|943.08|932.58|17
1654408510000|2022-06-05 05:55:10|943.31|932.81|942.95|932.45|943.31|932.81|942.95|932.45|15
1654408520000|2022-06-05 05:55:20|942.92|932.42|942.82|932.32|942.92|932.42|942.8|932.3|13
1654408530000|2022-06-05 05:55:30|942.86|932.36|942.79|932.29|942.86|932.36|942.77|932.27|8
1654408540000|2022-06-05 05:55:40|942.77|932.27|942.75|932.25|942.8|932.3|942.55|932.05|10
1654408550000|2022-06-05 05:55:50|942.73|932.23|942.63|932.13|942.73|932.23|942.59|932.09|17
1654408560000|2022-06-05 05:56:00|942.62|932.12|942.63|932.13|942.64|932.14|942.62|932.12|8
1654408570000|2022-06-05 05:56:10|942.64|932.14|942.64|932.14|942.64|932.14|942.63|932.13|5
1654408580000|2022-06-05 05:56:20|942.65|932.15|942.64|932.14|942.72|932.22|942.64|932.14|4
1654408590000|2022-06-05 05:56:30|942.65|932.15|942.65|932.15|942.65|932.15|942.64|932.14|3
1654408600000|2022-06-05 05:56:40|942.58|932.08|942.65|932.15|942.65|932.15|942.58|932.08|4
1654408610000|2022-06-05 05:56:50|942.64|932.14|942.76|932.26|942.78|932.28|942.64|932.14|11
1654408620000|2022-06-05 05:57:00|942.77|932.27|942.72|932.22|942.77|932.27|942.72|932.22|10
1654408630000|2022-06-05 05:57:10|942.75|932.25|943.05|932.55|943.05|932.55|942.72|932.22|13
1654408640000|2022-06-05 05:57:20|943.01|932.51|943.36|932.86|943.48|932.98|943|932.5|15
1654408650000|2022-06-05 05:57:30|943.35|932.85|943.44|932.94|943.44|932.94|943.35|932.85|4
1654408670000|2022-06-05 05:57:50|943.45|932.95|943.28|932.78|943.45|932.95|943.28|932.78|3
1654408680000|2022-06-05 05:58:00|943.32|932.82|943.44|932.94|943.44|932.94|943.32|932.82|7
1654408690000|2022-06-05 05:58:10|943.36|932.86|942.71|932.21|943.36|932.86|942.71|932.21|19
1654408700000|2022-06-05 05:58:20|942.69|932.19|942.67|932.17|942.7|932.2|942.64|932.14|15
1654408710000|2022-06-05 05:58:30|942.68|932.18|942.67|932.17|942.68|932.18|942.65|932.15|7
1654408720000|2022-06-05 05:58:40|942.69|932.19|942.67|932.17|942.7|932.2|942.67|932.17|6
1654408730000|2022-06-05 05:58:50|942.71|932.21|942.65|932.15|942.71|932.21|942.65|932.15|6
1654408740000|2022-06-05 05:59:00|942.64|932.14|942.66|932.16|942.7|932.2|942.62|932.12|13
1654408750000|2022-06-05 05:59:10|942.22|931.72|941.56|931.06|942.24|931.74|941.56|931.06|19
1654408760000|2022-06-05 05:59:20|941.55|931.05|941.28|930.78|941.55|931.05|941.17|930.67|14
1654408770000|2022-06-05 05:59:30|941.29|930.79|941.13|930.63|941.29|930.79|941.13|930.63|11
1654408780000|2022-06-05 05:59:40|941.12|930.62|941.11|930.61|941.12|930.62|941.11|930.61|2
1654408790000|2022-06-05 05:59:50|941.26|930.76|941.37|930.87|941.42|930.92|941.26|930.76|11
1654408800000|2022-06-05 06:00:00|941.38|930.88|941.54|931.04|941.54|931.04|941.37|930.87|12
1654408810000|2022-06-05 06:00:10|941.47|930.97|941.5|931|941.52|931.02|941.38|930.88|11
1654408820000|2022-06-05 06:00:20|941.55|931.05|941.62|931.12|941.62|931.12|941.48|930.98|7
1654408830000|2022-06-05 06:00:30|941.66|931.16|941.96|931.46|942|931.5|941.66|931.16|11
1654408840000|2022-06-05 06:00:40|942|931.5|941.78|931.28|942|931.5|941.78|931.28|7
1654408850000|2022-06-05 06:00:50|941.79|931.29|941.02|930.52|941.88|931.38|941.02|930.52|16
1654408860000|2022-06-05 06:01:00|940.98|930.48|940.09|929.59|941.01|930.51|940.09|929.59|12
1654408870000|2022-06-05 06:01:10|940.08|929.58|939.89|929.39|940.15|929.65|939.89|929.39|15
1654408880000|2022-06-05 06:01:20|939.92|929.42|940.19|929.69|940.19|929.69|939.92|929.42|7
1654408890000|2022-06-05 06:01:30|940.2|929.7|940.23|929.73|940.23|929.73|940.19|929.69|4
1654408900000|2022-06-05 06:01:40|940.19|929.69|939.94|929.44|940.19|929.69|939.94|929.44|6
1654408910000|2022-06-05 06:01:50|939.91|929.41|939.57|929.07|939.91|929.41|939.57|929.07|10
1654408920000|2022-06-05 06:02:00|939.56|929.06|939.31|928.81|939.57|929.07|939.31|928.81|13
1654408930000|2022-06-05 06:02:10|939.25|928.75|939.53|929.03|939.54|929.04|939.25|928.75|8
1654408940000|2022-06-05 06:02:20|939.55|929.05|939.44|928.94|939.67|929.17|939.44|928.94|8
1654408950000|2022-06-05 06:02:30|939.48|928.98|939.5|929|939.5|929|939.48|928.98|2
1654408960000|2022-06-05 06:02:40|939.53|929.03|939.61|929.11|939.61|929.11|939.53|929.03|11
1654408970000|2022-06-05 06:02:50|939.57|929.07|940.2|929.7|940.28|929.78|939.54|929.04|16
1654408980000|2022-06-05 06:03:00|940.24|929.74|940.29|929.79|940.29|929.79|940|929.5|9
1654408990000|2022-06-05 06:03:10|940.28|929.78|940.78|930.28|940.84|930.34|940.24|929.74|19
1654409000000|2022-06-05 06:03:20|940.77|930.27|940.4|929.9|940.77|930.27|940.23|929.73|17
1654409010000|2022-06-05 06:03:30|940.43|929.93|940.28|929.78|940.48|929.98|940.28|929.78|8
1654409020000|2022-06-05 06:03:40|940.27|929.77|940.28|929.78|940.28|929.78|940.26|929.76|3
1654409030000|2022-06-05 06:03:50|940.27|929.77|939.98|929.48|940.27|929.77|939.98|929.48|11
1654409040000|2022-06-05 06:04:00|939.9|929.4|939.97|929.47|940.04|929.54|939.89|929.39|7
1654409050000|2022-06-05 06:04:10|939.96|929.46|939.88|929.38|940.05|929.55|939.88|929.38|10
1654409060000|2022-06-05 06:04:20|939.89|929.39|940.05|929.55|940.05|929.55|939.88|929.38|8
1654409070000|2022-06-05 06:04:30|940.09|929.59|940.37|929.87|940.44|929.94|940.09|929.59|13
1654409080000|2022-06-05 06:04:40|940.36|929.86|940.36|929.86|940.36|929.86|940.36|929.86|1
1654409090000|2022-06-05 06:04:50|940.37|929.87|940.45|929.95|940.45|929.95|940.36|929.86|6
1654409100000|2022-06-05 06:05:00|940.52|930.02|940.96|930.46|940.96|930.46|940.52|930.02|10
1654409110000|2022-06-05 06:05:10|940.9|930.4|940.65|930.15|940.9|930.4|940.65|930.15|9
1654409120000|2022-06-05 06:05:20|940.66|930.16|940.68|930.18|940.74|930.24|940.66|930.16|7
1654409140000|2022-06-05 06:05:40|940.72|930.22|940.68|930.18|940.72|930.22|940.68|930.18|6
1654409150000|2022-06-05 06:05:50|940.65|930.15|940.5|930|940.65|930.15|940.47|929.97|8
1654409160000|2022-06-05 06:06:00|940.49|929.99|940.49|929.99|940.49|929.99|940.26|929.76|3
1654409170000|2022-06-05 06:06:10|940.48|929.98|940.49|929.99|940.49|929.99|940.48|929.98|6
1654409180000|2022-06-05 06:06:20|940.5|930|940.5|930|940.5|930|940.5|930|1
1654409190000|2022-06-05 06:06:30|940.51|930.01|940.43|929.93|940.51|930.01|940.43|929.93|2
1654409200000|2022-06-05 06:06:40|940.42|929.92|940.5|930|940.5|930|940.42|929.92|2
1654409210000|2022-06-05 06:06:50|940.47|929.97|940.31|929.81|940.47|929.97|940.31|929.81|3
1654409220000|2022-06-05 06:07:00|940.24|929.74|940.23|929.73|940.24|929.74|940.22|929.72|6
1654409230000|2022-06-05 06:07:10|940.22|929.72|940.29|929.79|940.43|929.93|940.22|929.72|16
1654409240000|2022-06-05 06:07:20|940.36|929.86|940.4|929.9|940.4|929.9|940.36|929.86|3
1654409250000|2022-06-05 06:07:30|940.43|929.93|941.15|930.65|941.15|930.65|940.43|929.93|11
1654409260000|2022-06-05 06:07:40|941.1|930.6|941.27|930.77|941.27|930.77|941.1|930.6|8
1654409270000|2022-06-05 06:07:50|941.24|930.74|941.38|930.88|941.46|930.96|941.24|930.74|12
1654409280000|2022-06-05 06:08:00|941.34|930.84|941.13|930.63|941.39|930.89|941.13|930.63|8
1654409290000|2022-06-05 06:08:10|941.17|930.67|941.06|930.56|941.17|930.67|941.06|930.56|5
1654409300000|2022-06-05 06:08:20|940.99|930.49|941.01|930.51|941.01|930.51|940.96|930.46|6
1654409310000|2022-06-05 06:08:30|940.97|930.47|941.76|931.26|941.79|931.29|940.97|930.47|16
1654409320000|2022-06-05 06:08:40|941.75|931.25|941.85|931.35|941.87|931.37|941.75|931.25|10
1654409330000|2022-06-05 06:08:50|941.81|931.31|941.85|931.35|941.85|931.35|941.81|931.31|8
1654409340000|2022-06-05 06:09:00|941.81|931.31|941.22|930.72|941.81|931.31|941.02|930.52|7
1654409350000|2022-06-05 06:09:10|941.27|930.77|941.54|931.04|941.8|931.3|941.22|930.72|14
1654409360000|2022-06-05 06:09:20|941.53|931.03|941.76|931.26|941.76|931.26|941.51|931.01|11
1654409370000|2022-06-05 06:09:30|941.77|931.27|941.81|931.31|941.84|931.34|941.77|931.27|12
1654409380000|2022-06-05 06:09:40|941.79|931.29|942.2|931.7|942.2|931.7|941.74|931.24|8
1654409390000|2022-06-05 06:09:50|942.12|931.62|941.89|931.39|942.12|931.62|941.88|931.38|13
1654409400000|2022-06-05 06:10:00|941.93|931.43|941.92|931.42|941.93|931.43|941.88|931.38|10
1654409410000|2022-06-05 06:10:10|941.93|931.43|941.93|931.43|941.93|931.43|941.93|931.43|1
1654409420000|2022-06-05 06:10:20|941.92|931.42|941.88|931.38|941.93|931.43|941.88|931.38|6
1654409430000|2022-06-05 06:10:30|941.92|931.42|941.72|931.22|941.92|931.42|941.7|931.2|14
1654409440000|2022-06-05 06:10:40|941.69|931.19|941.66|931.16|941.72|931.22|941.63|931.13|10
1654409450000|2022-06-05 06:10:50|941.69|931.19|941.65|931.15|941.7|931.2|941.65|931.15|6
1654409460000|2022-06-05 06:11:00|941.69|931.19|941.68|931.18|941.69|931.19|941.63|931.13|8
1654409470000|2022-06-05 06:11:10|941.64|931.14|941.23|930.73|941.65|931.15|941.23|930.73|19
1654409480000|2022-06-05 06:11:20|941.22|930.72|941.21|930.71|941.22|930.72|941.21|930.71|2
1654409490000|2022-06-05 06:11:30|941.22|930.72|941.14|930.64|941.22|930.72|941.1|930.6|9
1654409500000|2022-06-05 06:11:40|941.18|930.68|941.21|930.71|941.21|930.71|941.13|930.63|8
1654409510000|2022-06-05 06:11:50|941.2|930.7|941.12|930.62|941.21|930.71|941.12|930.62|8
1654409520000|2022-06-05 06:12:00|941.13|930.63|940.99|930.49|941.31|930.81|940.97|930.47|9
1654409530000|2022-06-05 06:12:10|940.97|930.47|940.94|930.44|940.97|930.47|940.94|930.44|2
1654409540000|2022-06-05 06:12:20|940.89|930.39|940.87|930.37|940.89|930.39|940.87|930.37|4
1654409550000|2022-06-05 06:12:30|940.89|930.39|940.97|930.47|940.97|930.47|940.84|930.34|13
1654409560000|2022-06-05 06:12:40|940.99|930.49|940.94|930.44|941.04|930.54|940.94|930.44|7
1654409570000|2022-06-05 06:12:50|940.97|930.47|941.09|930.59|941.09|930.59|940.94|930.44|7
1654409580000|2022-06-05 06:13:00|941.07|930.57|940.84|930.34|941.07|930.57|940.82|930.32|13
1654409590000|2022-06-05 06:13:10|940.82|930.32|940.84|930.34|940.89|930.39|940.82|930.32|15
1654409600000|2022-06-05 06:13:20|940.87|930.37|941.01|930.51|941.04|930.54|940.82|930.32|7
1654409610000|2022-06-05 06:13:30|940.99|930.49|941.02|930.52|941.04|930.54|940.99|930.49|8
1654409620000|2022-06-05 06:13:40|941.04|930.54|940.82|930.32|941.04|930.54|940.79|930.29|13
1654409630000|2022-06-05 06:13:50|940.79|930.29|940.44|929.94|940.79|930.29|940.11|929.61|15
1654409640000|2022-06-05 06:14:00|940.36|929.86|940.26|929.76|940.36|929.86|940.26|929.76|9
1654409650000|2022-06-05 06:14:10|940.2|929.7|940.2|929.7|940.2|929.7|940.2|929.7|1
1654409660000|2022-06-05 06:14:20|940.15|929.65|940.12|929.62|940.18|929.68|939.88|929.38|16
1654409670000|2022-06-05 06:14:30|940.15|929.65|940.07|929.57|940.16|929.66|940.07|929.57|9
1654409680000|2022-06-05 06:14:40|940.11|929.61|940.34|929.84|940.34|929.84|940.11|929.61|9
1654409690000|2022-06-05 06:14:50|940.33|929.83|940.83|930.33|940.83|930.33|940.32|929.82|8
1654409700000|2022-06-05 06:15:00|940.96|930.46|940.48|929.98|941.06|930.56|940.39|929.89|23
1654409710000|2022-06-05 06:15:10|940.22|929.72|940.48|929.98|940.49|929.99|940.18|929.68|12
1654409720000|2022-06-05 06:15:20|940.44|929.94|940.4|929.9|940.48|929.98|940.4|929.9|6
1654409730000|2022-06-05 06:15:30|940.42|929.92|940.61|930.11|940.61|930.11|940.42|929.92|16
1654409740000|2022-06-05 06:15:40|940.58|930.08|940.6|930.1|940.63|930.13|940.58|930.08|10
1654409750000|2022-06-05 06:15:50|940.58|930.08|940.3|929.8|940.58|930.08|940.3|929.8|13
1654409760000|2022-06-05 06:16:00|940.29|929.79|940.38|929.88|940.38|929.88|940.29|929.79|7
1654409770000|2022-06-05 06:16:10|940.42|929.92|940.43|929.93|940.54|930.04|940.42|929.92|9
1654409780000|2022-06-05 06:16:20|940.46|929.96|940.43|929.93|940.46|929.96|940.38|929.88|9
1654409790000|2022-06-05 06:16:30|940.51|930.01|940.56|930.06|940.59|930.09|940.51|930.01|8
1654409800000|2022-06-05 06:16:40|940.59|930.09|940.37|929.87|940.59|930.09|940.37|929.87|16
1654409810000|2022-06-05 06:16:50|940.36|929.86|940.28|929.78|940.36|929.86|940.27|929.77|13
1654409820000|2022-06-05 06:17:00|940.3|929.8|940.03|929.53|940.3|929.8|940.03|929.53|18
1654409830000|2022-06-05 06:17:10|940.06|929.56|939.97|929.47|940.06|929.56|939.96|929.46|12
1654409840000|2022-06-05 06:17:20|939.96|929.46|939.94|929.44|940.02|929.52|939.94|929.44|15
1654409850000|2022-06-05 06:17:30|940.01|929.51|940.22|929.72|940.3|929.8|939.95|929.45|15
1654409860000|2022-06-05 06:17:40|940.21|929.71|940.19|929.69|940.27|929.77|940.19|929.69|8
1654409870000|2022-06-05 06:17:50|940.18|929.68|940.15|929.65|940.18|929.68|940.14|929.64|3
1654409880000|2022-06-05 06:18:00|940.22|929.72|940.18|929.68|940.23|929.73|940.18|929.68|3
1654409890000|2022-06-05 06:18:10|940.17|929.67|940.17|929.67|940.23|929.73|939.95|929.45|7
1654409900000|2022-06-05 06:18:20|940.16|929.66|940.17|929.67|940.17|929.67|940.16|929.66|2
1654409910000|2022-06-05 06:18:30|940.31|929.81|940.17|929.67|940.31|929.81|940.17|929.67|3
1654409920000|2022-06-05 06:18:40|940.23|929.73|940.17|929.67|940.23|929.73|940.17|929.67|5
1654409930000|2022-06-05 06:18:50|940.18|929.68|940.29|929.79|940.33|929.83|940.17|929.67|14
1654409940000|2022-06-05 06:19:00|940.23|929.73|940.32|929.82|940.32|929.82|940.18|929.68|4
1654409950000|2022-06-05 06:19:10|940.24|929.74|940.29|929.79|940.35|929.85|940.08|929.58|22
1654409960000|2022-06-05 06:19:20|940.25|929.75|940.28|929.78|940.29|929.79|940.25|929.75|9
1654409970000|2022-06-05 06:19:30|940.27|929.77|940.27|929.77|940.27|929.77|940.27|929.77|1
1654409980000|2022-06-05 06:19:40|940.29|929.79|940.28|929.78|940.29|929.79|940.26|929.76|5
1654409990000|2022-06-05 06:19:50|940.29|929.79|940.04|929.54|940.29|929.79|940|929.5|7
1654410000000|2022-06-05 06:20:00|940|929.5|939.88|929.38|940|929.5|939.39|928.89|29
1654410010000|2022-06-05 06:20:10|939.82|929.32|939.89|929.39|939.89|929.39|939.82|929.32|4
1654410020000|2022-06-05 06:20:20|939.87|929.37|939.94|929.44|939.96|929.46|939.87|929.37|8
1654410030000|2022-06-05 06:20:30|939.85|929.35|939.22|928.72|939.85|929.35|939.22|928.72|21
1654410040000|2022-06-05 06:20:40|939.26|928.76|937.31|926.81|939.26|928.76|937.17|926.67|16
1654410050000|2022-06-05 06:20:50|937.3|926.8|937.21|926.71|937.33|926.83|937.16|926.66|12
1654410060000|2022-06-05 06:21:00|937.15|926.65|937.11|926.61|937.19|926.69|936.93|926.43|13
1654410070000|2022-06-05 06:21:10|937.15|926.65|937.65|927.15|937.65|927.15|937.09|926.59|14
1654410080000|2022-06-05 06:21:20|937.73|927.23|938.05|927.55|938.05|927.55|937.73|927.23|5
1654410090000|2022-06-05 06:21:30|938.01|927.51|937.6|927.1|938.01|927.51|937.54|927.04|13
1654410100000|2022-06-05 06:21:40|937.54|927.04|937.71|927.21|937.71|927.21|937.52|927.02|8
1654410110000|2022-06-05 06:21:50|937.76|927.26|937.87|927.37|938|927.5|937.76|927.26|7
1654410120000|2022-06-05 06:22:00|937.92|927.42|937.96|927.46|938|927.5|937.92|927.42|10
1654410130000|2022-06-05 06:22:10|938|927.5|937.35|926.85|938|927.5|937.34|926.84|13
1654410140000|2022-06-05 06:22:20|937.34|926.84|937.54|927.04|937.87|927.37|937.34|926.84|13
1654410150000|2022-06-05 06:22:30|937.5|927|937.39|926.89|937.56|927.06|937.39|926.89|8
1654410160000|2022-06-05 06:22:40|937.41|926.91|936.32|925.82|937.41|926.91|936.32|925.82|20
1654410170000|2022-06-05 06:22:50|936.31|925.81|936.46|925.96|936.52|926.02|936.31|925.81|14
1654410180000|2022-06-05 06:23:00|936.5|926|936.48|925.98|936.53|926.03|936.45|925.95|7
1654410190000|2022-06-05 06:23:10|936.52|926.02|936.53|926.03|936.53|926.03|936.52|926.02|2
1654410200000|2022-06-05 06:23:20|936.52|926.02|936.26|925.76|936.52|926.02|936.23|925.73|22
1654410210000|2022-06-05 06:23:30|936.24|925.74|936.22|925.72|936.28|925.78|936.22|925.72|11
1654410220000|2022-06-05 06:23:40|936.21|925.71|936.03|925.53|936.24|925.74|936.03|925.53|14
1654410230000|2022-06-05 06:23:50|936.1|925.6|936.22|925.72|936.24|925.74|935.99|925.49|23
1654410240000|2022-06-05 06:24:00|936.18|925.68|936.22|925.72|936.23|925.73|936.18|925.68|12
1654410250000|2022-06-05 06:24:10|936.23|925.73|936.4|925.9|936.76|926.26|936.18|925.68|19
1654410260000|2022-06-05 06:24:20|936.75|926.25|936.88|926.38|937.08|926.58|936.7|926.2|20
1654410270000|2022-06-05 06:24:30|936.94|926.44|936.9|926.4|936.96|926.46|936.89|926.39|8
1654410280000|2022-06-05 06:24:40|936.93|926.43|936.82|926.32|936.99|926.49|936.82|926.32|8
1654410290000|2022-06-05 06:24:50|936.81|926.31|936.76|926.26|936.87|926.37|936.73|926.23|13
1654410300000|2022-06-05 06:25:00|936.73|926.23|936.83|926.33|936.91|926.41|936.73|926.23|13
1654410310000|2022-06-05 06:25:10|936.82|926.32|936.96|926.46|936.96|926.46|936.81|926.31|8
1654410320000|2022-06-05 06:25:20|936.92|926.42|936.85|926.35|937.26|926.76|936.85|926.35|14
1654410330000|2022-06-05 06:25:30|936.89|926.39|936.89|926.39|936.89|926.39|936.85|926.35|5
1654410340000|2022-06-05 06:25:40|936.85|926.35|936.81|926.31|936.85|926.35|936.73|926.23|7
1654410350000|2022-06-05 06:25:50|936.83|926.33|936.76|926.26|936.87|926.37|936.76|926.26|8
1654410360000|2022-06-05 06:26:00|936.84|926.34|937|926.5|937.29|926.79|936.84|926.34|11
1654410370000|2022-06-05 06:26:10|937.01|926.51|937.1|926.6|937.16|926.66|936.96|926.46|15
1654410380000|2022-06-05 06:26:20|937.13|926.63|937.72|927.22|937.9|927.4|937.12|926.62|22
1654410390000|2022-06-05 06:26:30|937.73|927.23|938.04|927.54|938.04|927.54|937.73|927.23|7
1654410400000|2022-06-05 06:26:40|938|927.5|937.38|926.88|938|927.5|937.35|926.85|16
1654410410000|2022-06-05 06:26:50|937.47|926.97|937.47|926.97|937.47|926.97|937.47|926.97|1
1654410420000|2022-06-05 06:27:00|937.46|926.96|938.24|927.74|938.24|927.74|937.39|926.89|13
1654410430000|2022-06-05 06:27:10|938.25|927.75|938.41|927.91|938.87|928.37|938.25|927.75|18
1654410440000|2022-06-05 06:27:20|938.4|927.9|938.85|928.35|938.93|928.43|938.11|927.61|12
1654410450000|2022-06-05 06:27:30|938.69|928.19|938.6|928.1|938.69|928.19|938.59|928.09|5
1654410460000|2022-06-05 06:27:40|938.59|928.09|938.9|928.4|938.91|928.41|938.59|928.09|8
1654410470000|2022-06-05 06:27:50|938.91|928.41|938.9|928.4|938.92|928.42|938.84|928.34|10
1654410480000|2022-06-05 06:28:00|938.89|928.39|938.07|927.57|938.89|928.39|937.91|927.41|14
1654410490000|2022-06-05 06:28:10|938.03|927.53|938.28|927.78|938.35|927.85|938.03|927.53|3
1654410500000|2022-06-05 06:28:20|938.31|927.81|938.14|927.64|938.31|927.81|938.14|927.64|6
1654410510000|2022-06-05 06:28:30|938.13|927.63|938.04|927.54|938.15|927.65|938.01|927.51|8
1654410520000|2022-06-05 06:28:40|938.02|927.52|938.35|927.85|938.35|927.85|938.02|927.52|10
1654410530000|2022-06-05 06:28:50|938.36|927.86|938.42|927.92|938.45|927.95|938.36|927.86|12
1654410540000|2022-06-05 06:29:00|938.45|927.95|938.42|927.92|938.47|927.97|938.42|927.92|4
1654410550000|2022-06-05 06:29:10|938.4|927.9|938.38|927.88|938.42|927.92|938.36|927.86|10
1654410560000|2022-06-05 06:29:20|938.41|927.91|938.38|927.88|938.41|927.91|938.35|927.85|8
1654410570000|2022-06-05 06:29:30|938.4|927.9|938.25|927.75|938.4|927.9|938.25|927.75|11
1654410580000|2022-06-05 06:29:40|938.22|927.72|938.3|927.8|938.31|927.81|938.22|927.72|10
1654410590000|2022-06-05 06:29:50|938.29|927.79|937.87|927.37|938.29|927.79|937.82|927.32|18
1654410600000|2022-06-05 06:30:00|937.82|927.32|937.17|926.67|937.82|927.32|937.04|926.54|24
1654410610000|2022-06-05 06:30:10|937.13|926.63|937.25|926.75|937.37|926.87|937.09|926.59|26
1654410620000|2022-06-05 06:30:20|937.4|926.9|938.33|927.83|938.94|928.44|937.37|926.87|34
1654410630000|2022-06-05 06:30:30|938.32|927.82|938.27|927.77|938.32|927.82|938.13|927.63|11
1654410640000|2022-06-05 06:30:40|938.24|927.74|938.36|927.86|938.39|927.89|938.22|927.72|16
1654410650000|2022-06-05 06:30:50|938.23|927.73|938.73|928.23|938.73|928.23|938.23|927.73|15
1654410660000|2022-06-05 06:31:00|938.77|928.27|938.45|927.95|938.77|928.27|938.16|927.66|29
1654410670000|2022-06-05 06:31:10|938.46|927.96|938.42|927.92|938.5|928|938.42|927.92|5
1654410680000|2022-06-05 06:31:20|938.39|927.89|938.65|928.15|938.81|928.31|938.39|927.89|10
1654410690000|2022-06-05 06:31:30|938.66|928.16|938.61|928.11|938.69|928.19|938.35|927.85|13
1654410700000|2022-06-05 06:31:40|938.63|928.13|938.04|927.54|938.63|928.13|937.93|927.43|15
1654410710000|2022-06-05 06:31:50|938.05|927.55|938.06|927.56|938.17|927.67|937.98|927.48|13
1654410720000|2022-06-05 06:32:00|937.99|927.49|938.11|927.61|938.11|927.61|937.98|927.48|6
1654410730000|2022-06-05 06:32:10|938.1|927.6|938.36|927.86|938.44|927.94|938.03|927.53|26
1654410740000|2022-06-05 06:32:20|938.35|927.85|938.46|927.96|938.48|927.98|938.26|927.76|15
1654410750000|2022-06-05 06:32:30|938.45|927.95|938.43|927.93|938.46|927.96|938.34|927.84|8
1654410760000|2022-06-05 06:32:40|938.46|927.96|938.46|927.96|938.46|927.96|938.42|927.92|5
1654410770000|2022-06-05 06:32:50|938.42|927.92|938.78|928.28|938.82|928.32|938.42|927.92|9
1654410780000|2022-06-05 06:33:00|938.82|928.32|938.97|928.47|938.97|928.47|938.82|928.32|3
1654410790000|2022-06-05 06:33:10|938.91|928.41|938.68|928.18|938.91|928.41|938.6|928.1|11
1654410800000|2022-06-05 06:33:20|938.71|928.21|938.59|928.09|938.97|928.47|938.56|928.06|7
1654410810000|2022-06-05 06:33:30|939.01|928.51|939.1|928.6|939.14|928.64|939.01|928.51|4
1654410830000|2022-06-05 06:33:50|939.14|928.64|939.1|928.6|939.22|928.72|939.1|928.6|6
1654410840000|2022-06-05 06:34:00|939.13|928.63|938.84|928.34|939.13|928.63|938.84|928.34|7
1654410850000|2022-06-05 06:34:10|939.04|928.54|939.09|928.59|939.1|928.6|939.04|928.54|10
1654410860000|2022-06-05 06:34:20|939.08|928.58|939.06|928.56|939.09|928.59|939|928.5|9
1654410870000|2022-06-05 06:34:30|939.02|928.52|938.9|928.4|939.02|928.52|938.9|928.4|8
1654410880000|2022-06-05 06:34:40|938.97|928.47|938.97|928.47|938.97|928.47|938.96|928.46|3
1654410890000|2022-06-05 06:34:50|939|928.5|938.9|928.4|939|928.5|938.89|928.39|5
1654410900000|2022-06-05 06:35:00|938.89|928.39|938.9|928.4|938.97|928.47|938.89|928.39|9
1654410910000|2022-06-05 06:35:10|938.86|928.36|938.88|928.38|938.89|928.39|938.85|928.35|7
1654410920000|2022-06-05 06:35:20|938.89|928.39|938.84|928.34|938.89|928.39|938.83|928.33|7
1654410930000|2022-06-05 06:35:30|938.85|928.35|938.92|928.42|938.92|928.42|938.85|928.35|3
1654410940000|2022-06-05 06:35:40|939.08|928.58|939.24|928.74|939.24|928.74|939.08|928.58|9
1654410950000|2022-06-05 06:35:50|939.2|928.7|938.89|928.39|939.22|928.72|938.89|928.39|6
1654410960000|2022-06-05 06:36:00|938.91|928.41|938.84|928.34|938.91|928.41|938.84|928.34|6
1654410970000|2022-06-05 06:36:10|938.9|928.4|938.89|928.39|938.9|928.4|938.84|928.34|12
1654410980000|2022-06-05 06:36:20|938.85|928.35|938.84|928.34|938.88|928.38|938.83|928.33|12
1654410990000|2022-06-05 06:36:30|938.83|928.33|939.01|928.51|939.05|928.55|938.61|928.11|10
1654411000000|2022-06-05 06:36:40|938.95|928.45|939.48|928.98|939.48|928.98|938.93|928.43|14
1654411010000|2022-06-05 06:36:50|939.5|929|939.86|929.36|939.91|929.41|939.5|929|24
1654411020000|2022-06-05 06:37:00|939.87|929.37|939.97|929.47|940.01|929.51|939.79|929.29|14
1654411030000|2022-06-05 06:37:10|939.94|929.44|939.94|929.44|939.97|929.47|939.94|929.44|5
1654411040000|2022-06-05 06:37:20|939.99|929.49|939.3|928.8|939.99|929.49|939.3|928.8|10
1654411050000|2022-06-05 06:37:30|939.34|928.84|939.43|928.93|939.43|928.93|939.3|928.8|10
1654411060000|2022-06-05 06:37:40|939.46|928.96|939.88|929.38|939.89|929.39|939.46|928.96|12
1654411070000|2022-06-05 06:37:50|939.89|929.39|939.93|929.43|939.96|929.46|939.88|929.38|11
1654411080000|2022-06-05 06:38:00|939.96|929.46|939.31|928.81|939.96|929.46|939.29|928.79|17
1654411090000|2022-06-05 06:38:10|939.19|928.69|939.29|928.79|939.3|928.8|939.19|928.69|4
1654411100000|2022-06-05 06:38:20|939.26|928.76|939.26|928.76|939.27|928.77|939.26|928.76|3
1654411110000|2022-06-05 06:38:30|939.32|928.82|939.64|929.14|939.64|929.14|939.32|928.82|14
1654411120000|2022-06-05 06:38:40|939.52|929.02|939.57|929.07|939.58|929.08|939.39|928.89|10
1654411130000|2022-06-05 06:38:50|939.56|929.06|939.53|929.03|939.56|929.06|939.52|929.02|4
1654411140000|2022-06-05 06:39:00|939.45|928.95|939.55|929.05|939.55|929.05|939.45|928.95|3
1654411150000|2022-06-05 06:39:10|939.59|929.09|940.16|929.66|940.2|929.7|939.59|929.09|19
1654411160000|2022-06-05 06:39:20|940.15|929.65|940.19|929.69|940.25|929.75|940.09|929.59|9
1654411170000|2022-06-05 06:39:30|940.16|929.66|940.08|929.58|940.24|929.74|940.08|929.58|7
1654411180000|2022-06-05 06:39:40|940.07|929.57|940.07|929.57|940.09|929.59|940.06|929.56|6
1654411190000|2022-06-05 06:39:50|940.08|929.58|940.33|929.83|940.43|929.93|940.08|929.58|16
1654411200000|2022-06-05 06:40:00|940.36|929.86|940.34|929.84|940.38|929.88|940.33|929.83|6
1654411210000|2022-06-05 06:40:10|940.38|929.88|940.13|929.63|940.38|929.88|940.13|929.63|8
1654411220000|2022-06-05 06:40:20|940.16|929.66|940.18|929.68|940.21|929.71|940.16|929.66|4
1654411230000|2022-06-05 06:40:30|940.2|929.7|940.2|929.7|940.2|929.7|940.2|929.7|1
1654411240000|2022-06-05 06:40:40|940.19|929.69|940.11|929.61|940.19|929.69|940.1|929.6|6
1654411250000|2022-06-05 06:40:50|940.1|929.6|940.11|929.61|940.11|929.61|940.1|929.6|2
1654411260000|2022-06-05 06:41:00|940.09|929.59|939.79|929.29|940.09|929.59|939.78|929.28|11
1654411270000|2022-06-05 06:41:10|939.78|929.28|939.63|929.13|939.81|929.31|939.63|929.13|14
1654411280000|2022-06-05 06:41:20|939.62|929.12|939.7|929.2|939.7|929.2|939.62|929.12|5
1654411290000|2022-06-05 06:41:30|939.69|929.19|939.72|929.22|939.72|929.22|939.64|929.14|7
1654411300000|2022-06-05 06:41:40|939.64|929.14|939.71|929.21|939.73|929.23|939.64|929.14|5
1654411310000|2022-06-05 06:41:50|939.72|929.22|939.72|929.22|939.72|929.22|939.72|929.22|1
1654411330000|2022-06-05 06:42:10|939.73|929.23|939.71|929.21|939.73|929.23|939.46|928.96|5
1654411340000|2022-06-05 06:42:20|939.64|929.14|939.57|929.07|939.71|929.21|939.57|929.07|11
1654411370000|2022-06-05 06:42:50|939.61|929.11|939.62|929.12|939.66|929.16|939.61|929.11|4
1654411380000|2022-06-05 06:43:00|939.61|929.11|939.61|929.11|939.61|929.11|939.57|929.07|3
1654411390000|2022-06-05 06:43:10|939.55|929.05|939.78|929.28|939.78|929.28|939.55|929.05|8
1654411400000|2022-06-05 06:43:20|939.81|929.31|939.8|929.3|939.81|929.31|939.8|929.3|2
1654411410000|2022-06-05 06:43:30|939.81|929.31|939.77|929.27|939.81|929.31|939.77|929.27|4
1654411420000|2022-06-05 06:43:40|939.78|929.28|939.8|929.3|939.81|929.31|939.77|929.27|7
1654411430000|2022-06-05 06:43:50|939.81|929.31|939.81|929.31|939.81|929.31|939.81|929.31|1
1654411440000|2022-06-05 06:44:00|939.8|929.3|939.7|929.2|939.81|929.31|939.69|929.19|7
1654411470000|2022-06-05 06:44:30|939.62|929.12|939.44|928.94|939.68|929.18|939.43|928.93|10
1654411480000|2022-06-05 06:44:40|939.45|928.95|939.43|928.93|939.45|928.95|939.43|928.93|3
1654411490000|2022-06-05 06:44:50|939.39|928.89|939.13|928.63|939.48|928.98|939.13|928.63|10
1654411500000|2022-06-05 06:45:00|939.09|928.59|939.09|928.59|939.13|928.63|938.97|928.47|9
1654411510000|2022-06-05 06:45:10|939.08|928.58|938.66|928.16|939.08|928.58|938.38|927.88|12
1654411520000|2022-06-05 06:45:20|938.67|928.17|939.22|928.72|939.22|928.72|938.67|928.17|11
1654411530000|2022-06-05 06:45:30|939.23|928.73|939.55|929.05|939.55|929.05|939.22|928.72|12
1654411540000|2022-06-05 06:45:40|939.54|929.04|939.35|928.85|939.54|929.04|939.19|928.69|17
1654411550000|2022-06-05 06:45:50|939.3|928.8|939.32|928.82|939.32|928.82|939.3|928.8|2
1654411560000|2022-06-05 06:46:00|939.4|928.9|939.41|928.91|939.49|928.99|939.34|928.84|14
1654411570000|2022-06-05 06:46:10|939.38|928.88|940.09|929.59|940.09|929.59|939.38|928.88|17
1654411580000|2022-06-05 06:46:20|940.17|929.67|939.49|928.99|940.17|929.67|939.49|928.99|19
1654411590000|2022-06-05 06:46:30|939.46|928.96|939.35|928.85|939.46|928.96|939.31|928.81|7
1654411600000|2022-06-05 06:46:40|939.28|928.78|939.46|928.96|939.48|928.98|939.28|928.78|10
1654411610000|2022-06-05 06:46:50|939.42|928.92|939.44|928.94|939.44|928.94|939.42|928.92|6
1654411620000|2022-06-05 06:47:00|939.46|928.96|939.51|929.01|939.51|929.01|939.42|928.92|10
1654411630000|2022-06-05 06:47:10|939.48|928.98|939.35|928.85|939.48|928.98|939.34|928.84|10
1654411640000|2022-06-05 06:47:20|939.37|928.87|939.23|928.73|939.41|928.91|939.19|928.69|14
1654411650000|2022-06-05 06:47:30|939.22|928.72|939.39|928.89|939.41|928.91|939.13|928.63|9
1654411660000|2022-06-05 06:47:40|939.4|928.9|939.41|928.91|939.41|928.91|939.37|928.87|11
1654411670000|2022-06-05 06:47:50|939.44|928.94|939.19|928.69|939.44|928.94|939.19|928.69|9
1654411680000|2022-06-05 06:48:00|939.21|928.71|939.15|928.65|939.24|928.74|939.1|928.6|11
1654411690000|2022-06-05 06:48:10|939.14|928.64|939.32|928.82|939.32|928.82|939.06|928.56|12
1654411700000|2022-06-05 06:48:20|939.33|928.83|939.1|928.6|939.33|928.83|939.1|928.6|15
1654411710000|2022-06-05 06:48:30|939.14|928.64|938.98|928.48|939.2|928.7|938.98|928.48|11
1654411720000|2022-06-05 06:48:40|938.99|928.49|938.97|928.47|938.99|928.49|938.96|928.46|4
1654411730000|2022-06-05 06:48:50|939.04|928.54|938.74|928.24|939.06|928.56|938.72|928.22|10
1654411740000|2022-06-05 06:49:00|938.72|928.22|938.28|927.78|938.72|928.22|938.28|927.78|8
1654411750000|2022-06-05 06:49:10|938.26|927.76|938.17|927.67|938.31|927.81|938.17|927.67|12
1654411760000|2022-06-05 06:49:20|938.24|927.74|938.47|927.97|938.53|928.03|938.24|927.74|13
1654411770000|2022-06-05 06:49:30|938.4|927.9|938.18|927.68|938.49|927.99|938.18|927.68|10
1654411780000|2022-06-05 06:49:40|938.21|927.71|938.49|927.99|938.49|927.99|938.21|927.71|7
1654411790000|2022-06-05 06:49:50|938.48|927.98|938.33|927.83|938.49|927.99|938.33|927.83|14
1654411800000|2022-06-05 06:50:00|938.32|927.82|938.26|927.76|938.34|927.84|938.23|927.73|15
1654411810000|2022-06-05 06:50:10|938.24|927.74|938.06|927.56|938.26|927.76|938.03|927.53|12
1654411820000|2022-06-05 06:50:20|938.12|927.62|938.06|927.56|938.14|927.64|938.01|927.51|13
1654411830000|2022-06-05 06:50:30|937.99|927.49|938.05|927.55|938.09|927.59|937.98|927.48|13
1654411840000|2022-06-05 06:50:40|938.03|927.53|938.14|927.64|938.27|927.77|938.03|927.53|10
1654411850000|2022-06-05 06:50:50|938.13|927.63|938.25|927.75|938.25|927.75|938.09|927.59|11
1654411860000|2022-06-05 06:51:00|938.22|927.72|938.01|927.51|938.23|927.73|938.01|927.51|12
1654411870000|2022-06-05 06:51:10|938.06|927.56|937.94|927.44|938.06|927.56|937.94|927.44|18
1654411880000|2022-06-05 06:51:20|938.01|927.51|938.05|927.55|938.05|927.55|937.94|927.44|11
1654411890000|2022-06-05 06:51:30|938.04|927.54|938.29|927.79|938.35|927.85|938.04|927.54|12
1654411900000|2022-06-05 06:51:40|938.28|927.78|938.53|928.03|938.53|928.03|938.28|927.78|10
1654411910000|2022-06-05 06:51:50|938.52|928.02|938.51|928.01|938.53|928.03|938.44|927.94|8
1654411920000|2022-06-05 06:52:00|938.48|927.98|938.48|927.98|938.49|927.99|938.45|927.95|7
1654411940000|2022-06-05 06:52:20|938.49|927.99|938.5|928|938.5|928|938.48|927.98|5
1654411950000|2022-06-05 06:52:30|938.48|927.98|938.48|927.98|938.5|928|938.48|927.98|3
1654411960000|2022-06-05 06:52:40|938.37|927.87|938.1|927.6|938.37|927.87|938.02|927.52|16
1654411970000|2022-06-05 06:52:50|938.11|927.61|938.13|927.63|938.21|927.71|938.11|927.61|9
1654411980000|2022-06-05 06:53:00|938.14|927.64|938.23|927.73|938.23|927.73|938.13|927.63|7
1654411990000|2022-06-05 06:53:10|938.25|927.75|938.2|927.7|938.25|927.75|938.2|927.7|2
1654412000000|2022-06-05 06:53:20|938.19|927.69|938.03|927.53|938.19|927.69|938.01|927.51|12
1654412010000|2022-06-05 06:53:30|938.04|927.54|938.11|927.61|938.11|927.61|938.02|927.52|6
1654412020000|2022-06-05 06:53:40|938.08|927.58|938.06|927.56|938.09|927.59|938.06|927.56|4
1654412030000|2022-06-05 06:53:50|938.05|927.55|937.97|927.47|938.05|927.55|937.97|927.47|2
1654412040000|2022-06-05 06:54:00|937.86|927.36|937.53|927.03|937.86|927.36|937.53|927.03|8
1654412050000|2022-06-05 06:54:10|937.56|927.06|938.34|927.84|938.34|927.84|937.56|927.06|10
1654412060000|2022-06-05 06:54:20|938.37|927.87|937.96|927.46|938.37|927.87|937.96|927.46|11
1654412110000|2022-06-05 06:55:10|937.92|927.42|937.74|927.24|937.92|927.42|937.74|927.24|6
1654412120000|2022-06-05 06:55:20|937.83|927.33|937.82|927.32|937.83|927.33|937.82|927.32|2
1654412130000|2022-06-05 06:55:30|937.77|927.27|937.81|927.31|937.81|927.31|937.67|927.17|6
1654412180000|2022-06-05 06:56:20|937.76|927.26|937.76|927.26|937.76|927.26|937.75|927.25|3
1654412190000|2022-06-05 06:56:30|937.75|927.25|937.58|927.08|937.75|927.25|937.58|927.08|6
1654412210000|2022-06-05 06:56:50|937.59|927.09|937.6|927.1|937.66|927.16|937.59|927.09|9
1654412220000|2022-06-05 06:57:00|937.61|927.11|937.62|927.12|937.62|927.12|937.59|927.09|4
1654412230000|2022-06-05 06:57:10|937.33|926.83|937.62|927.12|937.62|927.12|937.33|926.83|2
1654412240000|2022-06-05 06:57:20|937.59|927.09|937.54|927.04|937.59|927.09|937.54|927.04|8
1654412250000|2022-06-05 06:57:30|937.55|927.05|937.53|927.03|937.55|927.05|937.53|927.03|8
1654412260000|2022-06-05 06:57:40|937.54|927.04|937.61|927.11|937.61|927.11|937.54|927.04|6
1654412270000|2022-06-05 06:57:50|937.59|927.09|937.53|927.03|937.61|927.11|937.53|927.03|8
1654412280000|2022-06-05 06:58:00|937.54|927.04|937.95|927.45|937.95|927.45|937.54|927.04|8
1654412290000|2022-06-05 06:58:10|937.96|927.46|937.62|927.12|937.96|927.46|937.62|927.12|10
1654412300000|2022-06-05 06:58:20|937.61|927.11|937.6|927.1|937.61|927.11|937.6|927.1|2
1654412310000|2022-06-05 06:58:30|937.71|927.21|937.66|927.16|937.71|927.21|937.66|927.16|3
1654412320000|2022-06-05 06:58:40|937.65|927.15|937.17|926.67|937.65|927.15|937.17|926.67|7
1654412330000|2022-06-05 06:58:50|937.1|926.6|937.06|926.56|937.1|926.6|937.06|926.56|4
1654412340000|2022-06-05 06:59:00|937.13|926.63|937.43|926.93|937.43|926.93|937.13|926.63|9
1654412350000|2022-06-05 06:59:10|937.45|926.95|937.45|926.95|937.45|926.95|937.43|926.93|11
1654412360000|2022-06-05 06:59:20|937.46|926.96|937.41|926.91|937.46|926.96|937.41|926.91|16
1654412370000|2022-06-05 06:59:30|937.42|926.92|937.43|926.93|937.45|926.95|937.41|926.91|9
1654412380000|2022-06-05 06:59:40|937.4|926.9|937.1|926.6|937.48|926.98|937|926.5|14
1654412390000|2022-06-05 06:59:50|937.17|926.67|937.06|926.56|937.17|926.67|937.05|926.55|9
1654412400000|2022-06-05 07:00:00|937.05|926.55|937.06|926.56|937.06|926.56|936.8|926.3|10
1654412410000|2022-06-05 07:00:10|936.98|926.48|937.11|926.61|937.17|926.67|936.9|926.4|10
1654412420000|2022-06-05 07:00:20|937.17|926.67|937.2|926.7|937.2|926.7|937.01|926.51|14
1654412430000|2022-06-05 07:00:30|937.13|926.63|937.39|926.89|937.4|926.9|937.13|926.63|12
1654412440000|2022-06-05 07:00:40|937.4|926.9|937.44|926.94|937.44|926.94|937.21|926.71|13
1654412450000|2022-06-05 07:00:50|937.43|926.93|937.43|926.93|937.44|926.94|937.43|926.93|5
1654412460000|2022-06-05 07:01:00|937.22|926.72|937.3|926.8|937.32|926.82|937.21|926.71|6
1654412470000|2022-06-05 07:01:10|937.31|926.81|937.15|926.65|937.31|926.81|937.15|926.65|6
1654412480000|2022-06-05 07:01:20|937.09|926.59|936.82|926.32|937.09|926.59|936.76|926.26|5
1654412490000|2022-06-05 07:01:30|936.84|926.34|936.75|926.25|936.9|926.4|936.75|926.25|8
1654412500000|2022-06-05 07:01:40|936.74|926.24|936.54|926.04|936.74|926.24|936.36|925.86|8
1654412510000|2022-06-05 07:01:50|936.53|926.03|936.53|926.03|936.53|926.03|936.53|926.03|1
1654412520000|2022-06-05 07:02:00|936.52|926.02|936.41|925.91|936.52|926.02|936.41|925.91|3
1654412530000|2022-06-05 07:02:10|936.39|925.89|936.24|925.74|936.39|925.89|935.88|925.38|18
1654412540000|2022-06-05 07:02:20|936.25|925.75|936.27|925.77|936.27|925.77|936.24|925.74|3
1654412550000|2022-06-05 07:02:30|936.26|925.76|936.45|925.95|936.45|925.95|936.26|925.76|5
1654412560000|2022-06-05 07:02:40|936.47|925.97|936.47|925.97|936.47|925.97|936.28|925.78|5
1654412580000|2022-06-05 07:03:00|936.48|925.98|936.5|926|936.5|926|936.48|925.98|3
1654412590000|2022-06-05 07:03:10|936.52|926.02|936.52|926.02|936.53|926.03|936.52|926.02|3
1654412600000|2022-06-05 07:03:20|936.5|926|936.4|925.9|936.5|926|936.33|925.83|5
1654412610000|2022-06-05 07:03:30|936.37|925.87|936.33|925.83|936.37|925.87|936.33|925.83|2
1654412620000|2022-06-05 07:03:40|936.37|925.87|936.53|926.03|936.59|926.09|936.37|925.87|9
1654412630000|2022-06-05 07:03:50|936.57|926.07|936.95|926.45|936.95|926.45|936.57|926.07|8
1654412640000|2022-06-05 07:04:00|936.97|926.47|937.25|926.75|937.25|926.75|936.97|926.47|8
1654412650000|2022-06-05 07:04:10|937.32|926.82|937.34|926.84|937.38|926.88|937.2|926.7|11
1654412660000|2022-06-05 07:04:20|937.33|926.83|937.29|926.79|937.33|926.83|937.29|926.79|5
1654412670000|2022-06-05 07:04:30|937.28|926.78|936.91|926.41|937.28|926.78|936.91|926.41|11
1654412680000|2022-06-05 07:04:40|936.9|926.4|936.57|926.07|936.9|926.4|936.49|925.99|14
1654412690000|2022-06-05 07:04:50|936.64|926.14|937.02|926.52|937.13|926.63|936.6|926.1|13
1654412700000|2022-06-05 07:05:00|937.06|926.56|937.16|926.66|937.16|926.66|937.06|926.56|4
1654412710000|2022-06-05 07:05:10|937.1|926.6|937.15|926.65|937.16|926.66|937.03|926.53|10
1654412720000|2022-06-05 07:05:20|937.09|926.59|937.06|926.56|937.09|926.59|937.05|926.55|4
1654412730000|2022-06-05 07:05:30|937.16|926.66|937.33|926.83|937.33|926.83|937.09|926.59|10
1654412740000|2022-06-05 07:05:40|937.37|926.87|937.97|927.47|938|927.5|937.37|926.87|8
1654412750000|2022-06-05 07:05:50|937.69|927.19|938.52|928.02|938.52|928.02|937.69|927.19|13
1654412760000|2022-06-05 07:06:00|938.53|928.03|938.12|927.62|938.53|928.03|938.09|927.59|15
1654412770000|2022-06-05 07:06:10|938.19|927.69|938.37|927.87|938.37|927.87|938.19|927.69|4
1654412780000|2022-06-05 07:06:20|938.36|927.86|937.99|927.49|938.37|927.87|937.95|927.45|11
1654412790000|2022-06-05 07:06:30|937.98|927.48|938.06|927.56|938.06|927.56|937.98|927.48|5
1654412800000|2022-06-05 07:06:40|938.07|927.57|938.19|927.69|938.19|927.69|938.07|927.57|6
1654412810000|2022-06-05 07:06:50|938.18|927.68|938.21|927.71|938.22|927.72|938.18|927.68|4
1654412820000|2022-06-05 07:07:00|938.13|927.63|938|927.5|938.13|927.63|937.89|927.39|12
1654412830000|2022-06-05 07:07:10|937.96|927.46|937.96|927.46|937.96|927.46|937.96|927.46|1
1654412840000|2022-06-05 07:07:20|937.9|927.4|937.98|927.48|937.99|927.49|937.9|927.4|4
1654412850000|2022-06-05 07:07:30|937.99|927.49|938.16|927.66|938.16|927.66|937.99|927.49|5
1654412860000|2022-06-05 07:07:40|938.17|927.67|938.16|927.66|938.17|927.67|938.16|927.66|4
1654412870000|2022-06-05 07:07:50|938.13|927.63|938|927.5|938.13|927.63|938|927.5|2
1654412880000|2022-06-05 07:08:00|937.99|927.49|938.04|927.54|938.04|927.54|937.99|927.49|5
1654412890000|2022-06-05 07:08:10|938.1|927.6|937.98|927.48|938.17|927.67|937.94|927.44|10
1654412900000|2022-06-05 07:08:20|937.97|927.47|937.97|927.47|937.97|927.47|937.97|927.47|1
1654412910000|2022-06-05 07:08:30|938.02|927.52|938.18|927.68|938.19|927.69|938.02|927.52|8
1654412920000|2022-06-05 07:08:40|938.17|927.67|938.17|927.67|938.2|927.7|938.16|927.66|7
1654412930000|2022-06-05 07:08:50|938.11|927.61|938.24|927.74|938.24|927.74|937.93|927.43|9
1654412940000|2022-06-05 07:09:00|938.27|927.77|938.37|927.87|938.42|927.92|938.27|927.77|10
1654412950000|2022-06-05 07:09:10|938.36|927.86|938.36|927.86|938.37|927.87|938.35|927.85|5
1654412960000|2022-06-05 07:09:20|938.33|927.83|938.97|928.47|938.99|928.49|938.33|927.83|14
1654412970000|2022-06-05 07:09:30|938.96|928.46|938.96|928.46|939|928.5|938.94|928.44|15
1654412980000|2022-06-05 07:09:40|938.99|928.49|939.22|928.72|939.22|928.72|938.98|928.48|8
1654412990000|2022-06-05 07:09:50|939.19|928.69|939.01|928.51|939.22|928.72|938.98|928.48|12
1654413000000|2022-06-05 07:10:00|938.94|928.44|939.19|928.69|939.2|928.7|938.93|928.43|10
1654413010000|2022-06-05 07:10:10|939.15|928.65|938.99|928.49|939.15|928.65|938.88|928.38|16
1654413020000|2022-06-05 07:10:20|938.98|928.48|939.12|928.62|939.12|928.62|938.97|928.47|21
1654413030000|2022-06-05 07:10:30|939.09|928.59|939.36|928.86|939.36|928.86|939.09|928.59|10
1654413060000|2022-06-05 07:11:00|939.38|928.88|939.45|928.95|939.45|928.95|939.38|928.88|2
1654413070000|2022-06-05 07:11:10|939.38|928.88|939.06|928.56|939.38|928.88|939.06|928.56|9
1654413080000|2022-06-05 07:11:20|939.17|928.67|939.04|928.54|939.17|928.67|939.04|928.54|7
1654413090000|2022-06-05 07:11:30|939.03|928.53|939.03|928.53|939.03|928.53|939.03|928.53|1
1654413100000|2022-06-05 07:11:40|939.02|928.52|939.02|928.52|939.02|928.52|939.02|928.52|1
1654413110000|2022-06-05 07:11:50|939.01|928.51|939.01|928.51|939.01|928.51|939.01|928.51|1
1654413120000|2022-06-05 07:12:00|939|928.5|939|928.5|939|928.5|939|928.5|1
1654413130000|2022-06-05 07:12:10|939.04|928.54|939.24|928.74|939.24|928.74|938.99|928.49|12
1654413140000|2022-06-05 07:12:20|939.21|928.71|939.43|928.93|939.43|928.93|939.21|928.71|9
1654413150000|2022-06-05 07:12:30|939.37|928.87|939.36|928.86|939.37|928.87|939.36|928.86|4
1654413160000|2022-06-05 07:12:40|939.37|928.87|939.41|928.91|939.41|928.91|939.33|928.83|6
1654413170000|2022-06-05 07:12:50|939.22|928.72|939.18|928.68|939.22|928.72|939.17|928.67|4
1654413180000|2022-06-05 07:13:00|939.16|928.66|939.39|928.89|939.39|928.89|939.16|928.66|8
1654413190000|2022-06-05 07:13:10|939.35|928.85|939.43|928.93|939.44|928.94|939.35|928.85|6
1654413200000|2022-06-05 07:13:20|939.44|928.94|939.43|928.93|939.44|928.94|939.43|928.93|4
1654413210000|2022-06-05 07:13:30|939.44|928.94|939.21|928.71|939.45|928.95|939.21|928.71|7
1654413220000|2022-06-05 07:13:40|939.33|928.83|939.11|928.61|939.33|928.83|939.11|928.61|10
1654413230000|2022-06-05 07:13:50|939.12|928.62|939.09|928.59|939.12|928.62|939.07|928.57|9
1654413240000|2022-06-05 07:14:00|939.03|928.53|938.91|928.41|939.03|928.53|938.78|928.28|12
1654413250000|2022-06-05 07:14:10|938.9|928.4|938.71|928.21|938.91|928.41|938.71|928.21|3
1654413260000|2022-06-05 07:14:20|938.75|928.25|938.67|928.17|938.75|928.25|938.63|928.13|6
1654413270000|2022-06-05 07:14:30|938.64|928.14|938.34|927.84|938.64|928.14|938.34|927.84|10
1654413280000|2022-06-05 07:14:40|938.4|927.9|937.63|927.13|938.42|927.92|937.63|927.13|23
1654413290000|2022-06-05 07:14:50|937.68|927.18|937.56|927.06|937.71|927.21|937.56|927.06|7
1654413300000|2022-06-05 07:15:00|937.58|927.08|937.66|927.16|938.2|927.7|937.58|927.08|26
1654413310000|2022-06-05 07:15:10|937.77|927.27|937.85|927.35|937.87|927.37|937.71|927.21|7
1654413320000|2022-06-05 07:15:20|937.88|927.38|937.89|927.39|937.91|927.41|937.8|927.3|6
1654413330000|2022-06-05 07:15:30|937.8|927.3|937.8|927.3|937.81|927.31|937.79|927.29|7
1654413340000|2022-06-05 07:15:40|937.81|927.31|938.19|927.69|938.19|927.69|937.74|927.24|18
1654413350000|2022-06-05 07:15:50|938.18|927.68|938.24|927.74|938.26|927.76|938.16|927.66|7
1654413360000|2022-06-05 07:16:00|938.25|927.75|938.42|927.92|938.42|927.92|938.19|927.69|8
1654413370000|2022-06-05 07:16:10|938.44|927.94|938.49|927.99|938.49|927.99|938.29|927.79|17
1654413380000|2022-06-05 07:16:20|938.52|928.02|938.41|927.91|938.52|928.02|938.39|927.89|5
1654413390000|2022-06-05 07:16:30|938.39|927.89|938.43|927.93|938.43|927.93|938.39|927.89|2
1654413400000|2022-06-05 07:16:40|938.41|927.91|938.38|927.88|938.41|927.91|938.36|927.86|6
1654413410000|2022-06-05 07:16:50|938.39|927.89|938.38|927.88|938.39|927.89|938.38|927.88|2
1654413420000|2022-06-05 07:17:00|938.36|927.86|938.3|927.8|938.36|927.86|938.3|927.8|2
1654413430000|2022-06-05 07:17:10|938.2|927.7|938.17|927.67|938.34|927.84|938.17|927.67|8
1654413440000|2022-06-05 07:17:20|938.16|927.66|938.14|927.64|938.17|927.67|938.09|927.59|10
1654413450000|2022-06-05 07:17:30|937.98|927.48|937.74|927.24|938|927.5|937.65|927.15|12
1654413460000|2022-06-05 07:17:40|937.75|927.25|937.75|927.25|937.75|927.25|937.75|927.25|1
1654413470000|2022-06-05 07:17:50|937.73|927.23|937.74|927.24|937.74|927.24|937.73|927.23|2
1654413480000|2022-06-05 07:18:00|937.73|927.23|937.72|927.22|937.73|927.23|937.72|927.22|2
1654413490000|2022-06-05 07:18:10|937.71|927.21|937.72|927.22|937.73|927.23|937.71|927.21|4
1654413500000|2022-06-05 07:18:20|937.71|927.21|937.71|927.21|937.71|927.21|937.71|927.21|1
1654413510000|2022-06-05 07:18:30|937.7|927.2|937.57|927.07|937.71|927.21|937.57|927.07|4
1654413520000|2022-06-05 07:18:40|937.56|927.06|936.85|926.35|937.56|927.06|936.8|926.3|25
1654413530000|2022-06-05 07:18:50|936.84|926.34|936.72|926.22|936.86|926.36|936.72|926.22|5
1654413540000|2022-06-05 07:19:00|936.71|926.21|936.78|926.28|937.11|926.61|936.57|926.07|18
1654413550000|2022-06-05 07:19:10|936.77|926.27|936.94|926.44|937.12|926.62|936.57|926.07|23
1654413560000|2022-06-05 07:19:20|936.93|926.43|936.92|926.42|936.93|926.43|936.92|926.42|2
1654413570000|2022-06-05 07:19:30|936.84|926.34|936.61|926.11|936.93|926.43|936.61|926.11|5
1654413580000|2022-06-05 07:19:40|936.62|926.12|936.53|926.03|936.67|926.17|936.5|926|9
1654413590000|2022-06-05 07:19:50|936.5|926|936.34|925.84|936.53|926.03|936.34|925.84|12
1654413600000|2022-06-05 07:20:00|936.38|925.88|936.46|925.96|936.46|925.96|936.38|925.88|6
1654413610000|2022-06-05 07:20:10|936.47|925.97|936.4|925.9|936.47|925.97|936.4|925.9|6
1654413620000|2022-06-05 07:20:20|936.43|925.93|936.3|925.8|936.44|925.94|936.25|925.75|13
1654413630000|2022-06-05 07:20:30|936.29|925.79|936.28|925.78|936.29|925.79|936.2|925.7|11
1654413640000|2022-06-05 07:20:40|936.33|925.83|936.42|925.92|936.44|925.94|936.33|925.83|5
1654413650000|2022-06-05 07:20:50|936.41|925.91|936.4|925.9|936.41|925.91|936.39|925.89|4
1654413660000|2022-06-05 07:21:00|936.39|925.89|936.39|925.89|936.39|925.89|936.39|925.89|1
1654413670000|2022-06-05 07:21:10|936.38|925.88|936.4|925.9|936.44|925.94|936.38|925.88|9
1654413680000|2022-06-05 07:21:20|936.48|925.98|936.38|925.88|936.48|925.98|936.38|925.88|3
1654413700000|2022-06-05 07:21:40|936.11|925.61|936.11|925.61|936.11|925.61|936.11|925.61|1
1654413710000|2022-06-05 07:21:50|936.38|925.88|936.3|925.8|936.38|925.88|936.27|925.77|9
1654413720000|2022-06-05 07:22:00|936.29|925.79|936.46|925.96|936.46|925.96|936.25|925.75|11
1654413740000|2022-06-05 07:22:20|936.43|925.93|937.12|926.62|937.24|926.74|936.43|925.93|16
1654413750000|2022-06-05 07:22:30|937.15|926.65|937.18|926.68|937.25|926.75|937.13|926.63|11
1654413760000|2022-06-05 07:22:40|937.24|926.74|937.43|926.93|937.44|926.94|937.24|926.74|7
1654413770000|2022-06-05 07:22:50|937.42|926.92|937.36|926.86|937.42|926.92|937.35|926.85|7
1654413780000|2022-06-05 07:23:00|937.35|926.85|937.35|926.85|937.35|926.85|937.35|926.85|1
1654413790000|2022-06-05 07:23:10|937.38|926.88|937.45|926.95|937.45|926.95|937.37|926.87|6
1654413800000|2022-06-05 07:23:20|937.49|926.99|938.07|927.57|938.08|927.58|937.49|926.99|12
1654413810000|2022-06-05 07:23:30|938.06|927.56|938.12|927.62|938.12|927.62|937.95|927.45|9
1654413830000|2022-06-05 07:23:50|938.1|927.6|938.82|928.32|938.96|928.46|938.1|927.6|18
1654413840000|2022-06-05 07:24:00|938.8|928.3|938.9|928.4|938.94|928.44|938.8|928.3|15
1654413850000|2022-06-05 07:24:10|938.93|928.43|938.84|928.34|938.94|928.44|938.83|928.33|5
1654413860000|2022-06-05 07:24:20|938.83|928.33|938.92|928.42|938.92|928.42|938.81|928.31|5
1654413870000|2022-06-05 07:24:30|938.99|928.49|939.04|928.54|939.09|928.59|938.99|928.49|6
1654413890000|2022-06-05 07:24:50|939.06|928.56|939.17|928.67|939.2|928.7|939|928.5|12
1654413900000|2022-06-05 07:25:00|939.2|928.7|940.2|929.7|940.39|929.89|939.2|928.7|22
1654413910000|2022-06-05 07:25:10|940.23|929.73|940.24|929.74|940.25|929.75|940.14|929.64|10
1654413920000|2022-06-05 07:25:20|940.2|929.7|940.33|929.83|940.33|929.83|940.16|929.66|7
1654413930000|2022-06-05 07:25:30|940.29|929.79|939.99|929.49|940.29|929.79|939.99|929.49|6
1654413940000|2022-06-05 07:25:40|940.03|929.53|940.09|929.59|940.09|929.59|940.03|929.53|3
1654413950000|2022-06-05 07:25:50|940.12|929.62|940.26|929.76|940.26|929.76|940.12|929.62|3
1654413960000|2022-06-05 07:26:00|940.31|929.81|939.98|929.48|940.31|929.81|939.98|929.48|10
1654413970000|2022-06-05 07:26:10|939.99|929.49|939.93|929.43|940.01|929.51|939.92|929.42|7
1654413980000|2022-06-05 07:26:20|939.9|929.4|939.79|929.29|939.9|929.4|939.79|929.29|5
1654414000000|2022-06-05 07:26:40|939.77|929.27|939.83|929.33|939.83|929.33|939.77|929.27|3
1654414010000|2022-06-05 07:26:50|939.86|929.36|939.86|929.36|939.86|929.36|939.86|929.36|1
1654414020000|2022-06-05 07:27:00|939.92|929.42|940.13|929.63|940.13|929.63|939.91|929.41|7
1654414030000|2022-06-05 07:27:10|940.14|929.64|940.89|930.39|940.89|930.39|940.13|929.63|16
1654414040000|2022-06-05 07:27:20|940.87|930.37|941.04|930.54|941.06|930.56|940.87|930.37|5
1654414050000|2022-06-05 07:27:30|941.05|930.55|940.89|930.39|941.05|930.55|940.85|930.35|7
1654414060000|2022-06-05 07:27:40|940.82|930.32|940.84|930.34|940.87|930.37|940.81|930.31|8
1654414070000|2022-06-05 07:27:50|940.62|930.12|940.95|930.45|940.95|930.45|940.62|930.12|5
1654414080000|2022-06-05 07:28:00|941.04|930.54|941.48|930.98|941.48|930.98|941.04|930.54|14
1654414090000|2022-06-05 07:28:10|941.44|930.94|941.32|930.82|941.48|930.98|941.25|930.75|15
1654414100000|2022-06-05 07:28:20|941.4|930.9|941.42|930.92|941.42|930.92|941.36|930.86|9
1654414110000|2022-06-05 07:28:30|941.46|930.96|941.42|930.92|941.53|931.03|941.42|930.92|3
1654414120000|2022-06-05 07:28:40|941.43|930.93|941.4|930.9|941.43|930.93|941.36|930.86|11
1654414130000|2022-06-05 07:28:50|941.79|931.29|941.89|931.39|941.99|931.49|941.79|931.29|14
1654414140000|2022-06-05 07:29:00|941.9|931.4|942.09|931.59|942.09|931.59|941.87|931.37|5
1654414150000|2022-06-05 07:29:10|942.15|931.65|941.96|931.46|942.19|931.69|941.75|931.25|11
1654414160000|2022-06-05 07:29:20|941.98|931.48|942.19|931.69|942.24|931.74|941.98|931.48|14
1654414170000|2022-06-05 07:29:30|942.21|931.71|942.17|931.67|942.24|931.74|942.17|931.67|9
1654414180000|2022-06-05 07:29:40|942.19|931.69|942.2|931.7|942.2|931.7|942.13|931.63|4
1654414190000|2022-06-05 07:29:50|942.21|931.71|942.07|931.57|942.46|931.96|942.07|931.57|15
1654414200000|2022-06-05 07:30:00|942.06|931.56|941.85|931.35|942.09|931.59|941.77|931.27|16
1654414210000|2022-06-05 07:30:10|941.88|931.38|941.22|930.72|941.88|931.38|941.2|930.7|9
1654414220000|2022-06-05 07:30:20|941.27|930.77|941.14|930.64|941.43|930.93|941.14|930.64|11
1654414230000|2022-06-05 07:30:30|941.11|930.61|940.95|930.45|941.11|930.61|940.94|930.44|17
1654414240000|2022-06-05 07:30:40|940.94|930.44|941.03|930.53|941.05|930.55|940.94|930.44|10
1654414250000|2022-06-05 07:30:50|940.72|930.22|940.72|930.22|940.72|930.22|940.72|930.22|1
1654414260000|2022-06-05 07:31:00|941.02|930.52|941.21|930.71|941.21|930.71|941.02|930.52|10
1654414270000|2022-06-05 07:31:10|941.22|930.72|941.77|931.27|941.77|931.27|941.22|930.72|11
1654414280000|2022-06-05 07:31:20|941.83|931.33|942.02|931.52|942.02|931.52|941.83|931.33|9
1654414290000|2022-06-05 07:31:30|942.05|931.55|942.65|932.15|942.65|932.15|942.05|931.55|13
1654414300000|2022-06-05 07:31:40|942.61|932.11|942.26|931.76|942.61|932.11|942.18|931.68|8
1654414310000|2022-06-05 07:31:50|942.29|931.79|942.33|931.83|942.37|931.87|942.21|931.71|5
1654414320000|2022-06-05 07:32:00|942.32|931.82|942.32|931.82|942.32|931.82|942.32|931.82|1
1654414330000|2022-06-05 07:32:10|942.13|931.63|942.07|931.57|942.13|931.63|942.07|931.57|5
1654414340000|2022-06-05 07:32:20|942.1|931.6|942.01|931.51|942.1|931.6|941.81|931.31|10
1654414350000|2022-06-05 07:32:30|942|931.5|942.09|931.59|942.09|931.59|942|931.5|3
1654414360000|2022-06-05 07:32:40|942.13|931.63|942.3|931.8|942.33|931.83|942.13|931.63|9
1654414370000|2022-06-05 07:32:50|942.31|931.81|942.04|931.54|942.31|931.81|942.04|931.54|4
1654414380000|2022-06-05 07:33:00|941.92|931.42|941.45|930.95|941.94|931.44|941.45|930.95|16
1654414390000|2022-06-05 07:33:10|941.43|930.93|941.24|930.74|941.43|930.93|941.24|930.74|6
1654414400000|2022-06-05 07:33:20|941.49|930.99|941.49|930.99|941.49|930.99|941.49|930.99|1
1654414410000|2022-06-05 07:33:30|941.53|931.03|942.09|931.59|942.1|931.6|941.53|931.03|14
1654414420000|2022-06-05 07:33:40|942.13|931.63|941.4|930.9|942.13|931.63|941.4|930.9|8
1654414430000|2022-06-05 07:33:50|941.43|930.93|941.43|930.93|941.43|930.93|941.37|930.87|7
1654414440000|2022-06-05 07:34:00|941.42|930.92|940.8|930.3|941.42|930.92|940.8|930.3|10
1654414450000|2022-06-05 07:34:10|940.79|930.29|940.83|930.33|940.84|930.34|940.76|930.26|7
1654414460000|2022-06-05 07:34:20|940.82|930.32|941.07|930.57|941.07|930.57|940.79|930.29|5
1654414470000|2022-06-05 07:34:30|941.21|930.71|941.21|930.71|941.22|930.72|941.21|930.71|3
1654414480000|2022-06-05 07:34:40|941.22|930.72|941.22|930.72|941.22|930.72|941.18|930.68|4
1654414490000|2022-06-05 07:34:50|941.18|930.68|941.04|930.54|941.19|930.69|941.04|930.54|11
1654414500000|2022-06-05 07:35:00|941.05|930.55|940.94|930.44|941.05|930.55|940.94|930.44|8
1654414510000|2022-06-05 07:35:10|941.08|930.58|940.91|930.41|941.08|930.58|940.91|930.41|8
1654414520000|2022-06-05 07:35:20|940.92|930.42|940.85|930.35|940.92|930.42|940.85|930.35|4
1654414530000|2022-06-05 07:35:30|940.84|930.34|940.91|930.41|941|930.5|940.84|930.34|7
1654414540000|2022-06-05 07:35:40|940.9|930.4|940.15|929.65|940.9|930.4|940.15|929.65|15
1654414550000|2022-06-05 07:35:50|940.14|929.64|940.13|929.63|940.14|929.64|940.13|929.63|2
1654414560000|2022-06-05 07:36:00|940.08|929.58|939.99|929.49|940.08|929.58|939.98|929.48|5
1654414570000|2022-06-05 07:36:10|939.98|929.48|940.08|929.58|940.15|929.65|939.84|929.34|16
1654414580000|2022-06-05 07:36:20|940.09|929.59|939.97|929.47|940.1|929.6|939.97|929.47|10
1654414590000|2022-06-05 07:36:30|939.82|929.32|939.83|929.33|939.88|929.38|939.81|929.31|6
1654414600000|2022-06-05 07:36:40|939.88|929.38|939.87|929.37|939.88|929.38|939.87|929.37|2
1654414620000|2022-06-05 07:37:00|939.84|929.34|939.5|929|939.87|929.37|939.5|929|6
1654414630000|2022-06-05 07:37:10|939.49|928.99|939.06|928.56|939.49|928.99|939.06|928.56|15
1654414640000|2022-06-05 07:37:20|939.11|928.61|939.72|929.22|939.74|929.24|939.11|928.61|9
1654414650000|2022-06-05 07:37:30|939.7|929.2|939.69|929.19|939.7|929.2|939.69|929.19|2
1654414660000|2022-06-05 07:37:40|939.68|929.18|939.68|929.18|939.68|929.18|939.68|929.18|1
1654414670000|2022-06-05 07:37:50|939.73|929.23|939.73|929.23|939.73|929.23|939.73|929.23|1
1654414680000|2022-06-05 07:38:00|939.71|929.21|939.58|929.08|939.71|929.21|939.58|929.08|3
1654414690000|2022-06-05 07:38:10|939.6|929.1|939.91|929.41|939.92|929.42|939.6|929.1|4
1654414700000|2022-06-05 07:38:20|939.96|929.46|939.58|929.08|939.97|929.47|939.58|929.08|7
1654414710000|2022-06-05 07:38:30|939.63|929.13|939.65|929.15|939.65|929.15|939.63|929.13|2
1654414730000|2022-06-05 07:38:50|939.73|929.23|939.73|929.23|939.73|929.23|939.73|929.23|1
1654414740000|2022-06-05 07:39:00|939.87|929.37|940.15|929.65|940.17|929.67|939.87|929.37|8
1654414750000|2022-06-05 07:39:10|940.08|929.58|940.14|929.64|940.14|929.64|940.07|929.57|4
1654414760000|2022-06-05 07:39:20|940.07|929.57|940.38|929.88|940.41|929.91|940.07|929.57|5
1654414770000|2022-06-05 07:39:30|940.41|929.91|940.87|930.37|940.89|930.39|940.36|929.86|21
1654414780000|2022-06-05 07:39:40|940.88|930.38|940.88|930.38|940.88|930.38|940.88|930.38|1
1654414790000|2022-06-05 07:39:50|940.94|930.44|940.82|930.32|940.95|930.45|940.82|930.32|7
1654414800000|2022-06-05 07:40:00|940.84|930.34|939.89|929.39|940.84|930.34|939.89|929.39|12
1654414810000|2022-06-05 07:40:10|939.96|929.46|940.22|929.72|940.25|929.75|939.96|929.46|9
1654414820000|2022-06-05 07:40:20|940.2|929.7|940.16|929.66|940.2|929.7|940.15|929.65|3
1654414830000|2022-06-05 07:40:30|940.07|929.57|940.08|929.58|940.16|929.66|940.05|929.55|11
1654414840000|2022-06-05 07:40:40|940.09|929.59|939.71|929.21|940.09|929.59|939.71|929.21|8
1654414850000|2022-06-05 07:40:50|939.7|929.2|939.68|929.18|939.7|929.2|939.67|929.17|3
1654414860000|2022-06-05 07:41:00|939.74|929.24|940.37|929.87|940.37|929.87|939.74|929.24|9
1654414870000|2022-06-05 07:41:10|940.32|929.82|940.05|929.55|940.36|929.86|940.05|929.55|13
1654414880000|2022-06-05 07:41:20|939.99|929.49|940|929.5|940.06|929.56|939.99|929.49|4
1654414890000|2022-06-05 07:41:30|939.99|929.49|940|929.5|940|929.5|939.99|929.49|2
1654414900000|2022-06-05 07:41:40|939.99|929.49|940.01|929.51|940.01|929.51|939.99|929.49|2
1654414910000|2022-06-05 07:41:50|939.99|929.49|940.25|929.75|940.25|929.75|939.8|929.3|10
1654414920000|2022-06-05 07:42:00|940.28|929.78|940.28|929.78|940.29|929.79|940.27|929.77|5
1654414930000|2022-06-05 07:42:10|940.26|929.76|940.24|929.74|940.28|929.78|940.24|929.74|5
1654414940000|2022-06-05 07:42:20|940.23|929.73|939.96|929.46|940.23|929.73|939.95|929.45|12
1654414950000|2022-06-05 07:42:30|940.03|929.53|940.03|929.53|940.05|929.55|940.03|929.53|3
1654414960000|2022-06-05 07:42:40|940.05|929.55|940.02|929.52|940.05|929.55|940.02|929.52|3
1654414970000|2022-06-05 07:42:50|940.01|929.51|939.96|929.46|940.01|929.51|939.96|929.46|2
1654414980000|2022-06-05 07:43:00|939.93|929.43|940.01|929.51|940.17|929.67|939.93|929.43|10
1654414990000|2022-06-05 07:43:10|939.97|929.47|939.64|929.14|939.97|929.47|939.64|929.14|9
1654415000000|2022-06-05 07:43:20|939.51|929.01|940.34|929.84|940.34|929.84|939.38|928.88|20
1654415010000|2022-06-05 07:43:30|940.29|929.79|940.26|929.76|940.35|929.85|940.23|929.73|6
1654415020000|2022-06-05 07:43:40|940.2|929.7|940.23|929.73|940.23|929.73|940.2|929.7|2
1654415030000|2022-06-05 07:43:50|940.2|929.7|940.36|929.86|940.39|929.89|940.2|929.7|7
1654415040000|2022-06-05 07:44:00|940.35|929.85|940.37|929.87|940.38|929.88|940.18|929.68|15
1654415050000|2022-06-05 07:44:10|940.36|929.86|940.4|929.9|940.4|929.9|940.36|929.86|2
1654415060000|2022-06-05 07:44:20|940.41|929.91|940.41|929.91|940.41|929.91|940.41|929.91|1
1654415070000|2022-06-05 07:44:30|940.54|930.04|941.21|930.71|941.24|930.74|940.54|930.04|22
1654415080000|2022-06-05 07:44:40|941.23|930.73|941.3|930.8|941.45|930.95|941.23|930.73|12
1654415090000|2022-06-05 07:44:50|940.99|930.49|940.93|930.43|941.02|930.52|940.93|930.43|5
1654415100000|2022-06-05 07:45:00|940.89|930.39|941.24|930.74|941.24|930.74|940.48|929.98|21
1654415110000|2022-06-05 07:45:10|941.25|930.75|941.23|930.73|941.35|930.85|941.23|930.73|8
1654415120000|2022-06-05 07:45:20|941.29|930.79|941.1|930.6|941.29|930.79|941.1|930.6|6
1654415130000|2022-06-05 07:45:30|941.09|930.59|940.93|930.43|941.11|930.61|940.93|930.43|9
1654415140000|2022-06-05 07:45:40|940.94|930.44|940.42|929.92|940.94|930.44|940.37|929.87|14
1654415150000|2022-06-05 07:45:50|940.43|929.93|940.23|929.73|940.43|929.93|940.21|929.71|11
1654415160000|2022-06-05 07:46:00|940.2|929.7|939.56|929.06|940.23|929.73|939.56|929.06|18
1654415170000|2022-06-05 07:46:10|939.55|929.05|939.41|928.91|939.64|929.14|939.4|928.9|15
1654415180000|2022-06-05 07:46:20|939.43|928.93|939.52|929.02|939.55|929.05|939.35|928.85|14
1654415190000|2022-06-05 07:46:30|939.55|929.05|940.96|930.46|941.23|930.73|939.55|929.05|12
1654415200000|2022-06-05 07:46:40|940.98|930.48|940.97|930.47|940.98|930.48|940.93|930.43|4
1654415210000|2022-06-05 07:46:50|940.96|930.46|940.97|930.47|940.97|930.47|940.96|930.46|2
1654415220000|2022-06-05 07:47:00|941|930.5|941.3|930.8|941.59|931.09|941|930.5|17
1654415230000|2022-06-05 07:47:10|941.27|930.77|941.26|930.76|941.28|930.78|941.26|930.76|7
1654415240000|2022-06-05 07:47:20|941.27|930.77|941.03|930.53|941.27|930.77|941.03|930.53|12
1654415250000|2022-06-05 07:47:30|941.02|930.52|940.2|929.7|941.04|930.54|940.2|929.7|21
1654415260000|2022-06-05 07:47:40|940.19|929.69|940.41|929.91|940.46|929.96|940.15|929.65|10
1654415270000|2022-06-05 07:47:50|940.39|929.89|940.44|929.94|940.49|929.99|940.39|929.89|7
1654415280000|2022-06-05 07:48:00|940.31|929.81|940.48|929.98|940.48|929.98|940.23|929.73|15
1654415290000|2022-06-05 07:48:10|940.42|929.92|940.33|929.83|940.45|929.95|940.32|929.82|11
1654415300000|2022-06-05 07:48:20|940.32|929.82|940.41|929.91|940.48|929.98|940.32|929.82|12
1654415310000|2022-06-05 07:48:30|940.44|929.94|940.46|929.96|940.46|929.96|940.44|929.94|2
1654415320000|2022-06-05 07:48:40|940.45|929.95|940.35|929.85|940.45|929.95|940.35|929.85|8
1654415330000|2022-06-05 07:48:50|940.34|929.84|940.36|929.86|940.37|929.87|940.3|929.8|4
1654415340000|2022-06-05 07:49:00|940.3|929.8|939.99|929.49|940.31|929.81|939.98|929.48|15
1654415350000|2022-06-05 07:49:10|940.05|929.55|939.9|929.4|940.14|929.64|939.9|929.4|16
1654415360000|2022-06-05 07:49:20|939.89|929.39|939.8|929.3|939.89|929.39|939.76|929.26|6
1654415370000|2022-06-05 07:49:30|939.85|929.35|939.9|929.4|940.2|929.7|939.85|929.35|23
1654415380000|2022-06-05 07:49:40|939.94|929.44|939.97|929.47|940.04|929.54|939.92|929.42|10
1654415390000|2022-06-05 07:49:50|939.99|929.49|939.6|929.1|939.99|929.49|939.55|929.05|20
1654415400000|2022-06-05 07:50:00|939.57|929.07|939.35|928.85|939.57|929.07|939.35|928.85|10
1654415410000|2022-06-05 07:50:10|939.34|928.84|938.9|928.4|939.35|928.85|938.9|928.4|21
1654415420000|2022-06-05 07:50:20|938.92|928.42|938.91|928.41|939.03|928.53|938.84|928.34|11
1654415430000|2022-06-05 07:50:30|938.99|928.49|939.26|928.76|939.35|928.85|938.99|928.49|13
1654415450000|2022-06-05 07:50:50|939.22|928.72|939.14|928.64|939.22|928.72|939.14|928.64|4
1654415460000|2022-06-05 07:51:00|939.01|928.51|939.03|928.53|939.06|928.56|939.01|928.51|5
1654415470000|2022-06-05 07:51:10|939.02|928.52|939.04|928.54|939.04|928.54|939.02|928.52|5
1654415480000|2022-06-05 07:51:20|938.99|928.49|940.04|929.54|940.14|929.64|938.99|928.49|26
1654415490000|2022-06-05 07:51:30|940.05|929.55|939.94|929.44|940.07|929.57|939.94|929.44|15
1654415500000|2022-06-05 07:51:40|939.92|929.42|939.96|929.46|940.02|929.52|939.83|929.33|19
1654415510000|2022-06-05 07:51:50|940|929.5|940.05|929.55|940.09|929.59|939.96|929.46|8
1654415520000|2022-06-05 07:52:00|940.01|929.51|940.33|929.83|940.41|929.91|940.01|929.51|14
1654415530000|2022-06-05 07:52:10|940.34|929.84|940.01|929.51|940.39|929.89|940.01|929.51|20
1654415540000|2022-06-05 07:52:20|939.99|929.49|939.93|929.43|940.01|929.51|939.93|929.43|5
1654415550000|2022-06-05 07:52:30|939.95|929.45|939.86|929.36|940.04|929.54|939.86|929.36|7
1654415560000|2022-06-05 07:52:40|939.85|929.35|940.31|929.81|940.31|929.81|939.82|929.32|24
1654415570000|2022-06-05 07:52:50|940.32|929.82|940.38|929.88|940.38|929.88|940.31|929.81|3
1654415580000|2022-06-05 07:53:00|940.36|929.86|940.34|929.84|940.4|929.9|940.33|929.83|9
1654415590000|2022-06-05 07:53:10|940.36|929.86|939.78|929.28|940.36|929.86|939.78|929.28|22
1654415600000|2022-06-05 07:53:20|939.81|929.31|939.81|929.31|939.81|929.31|939.81|929.31|1
1654415610000|2022-06-05 07:53:30|939.8|929.3|939.77|929.27|939.9|929.4|939.71|929.21|15
1654415620000|2022-06-05 07:53:40|939.68|929.18|939.5|929|939.68|929.18|939.5|929|10
1654415630000|2022-06-05 07:53:50|939.56|929.06|939.49|928.99|939.56|929.06|939.47|928.97|13
1654415640000|2022-06-05 07:54:00|939.5|929|939.28|928.78|939.54|929.04|939.28|928.78|17
1654415650000|2022-06-05 07:54:10|939.29|928.79|939.29|928.79|939.34|928.84|939.27|928.77|13
1654415660000|2022-06-05 07:54:20|939.33|928.83|938.1|927.6|939.33|928.83|938.08|927.58|22
1654415670000|2022-06-05 07:54:30|938.08|927.58|938.09|927.59|938.1|927.6|937.73|927.23|17
1654415680000|2022-06-05 07:54:40|938.1|927.6|938.5|928|938.93|928.43|938.08|927.58|25
1654415690000|2022-06-05 07:54:50|938.47|927.97|938.48|927.98|938.49|927.99|938.42|927.92|11
1654415700000|2022-06-05 07:55:00|938.47|927.97|938.46|927.96|938.47|927.97|938.43|927.93|4
1654415710000|2022-06-05 07:55:10|938.35|927.85|938.01|927.51|938.39|927.89|938.01|927.51|9
1654415720000|2022-06-05 07:55:20|938.04|927.54|937.91|927.41|938.22|927.72|937.84|927.34|24
1654415730000|2022-06-05 07:55:30|937.9|927.4|937.84|927.34|938.08|927.58|937.81|927.31|21
1654415740000|2022-06-05 07:55:40|937.81|927.31|937.69|927.19|937.86|927.36|937.68|927.18|12
1654415750000|2022-06-05 07:55:50|937.67|927.17|937.5|927|937.7|927.2|937.5|927|14
1654415760000|2022-06-05 07:56:00|937.52|927.02|937.53|927.03|937.61|927.11|937.51|927.01|8
1654415770000|2022-06-05 07:56:10|937.57|927.07|937.82|927.32|937.82|927.32|937.52|927.02|13
1654415780000|2022-06-05 07:56:20|937.94|927.44|937.84|927.34|937.99|927.49|937.81|927.31|19
1654415790000|2022-06-05 07:56:30|937.68|927.18|937.75|927.25|937.75|927.25|937.61|927.11|14
1654415800000|2022-06-05 07:56:40|937.74|927.24|937.57|927.07|937.74|927.24|937.57|927.07|8
1654415810000|2022-06-05 07:56:50|937.58|927.08|937.32|926.82|937.58|927.08|937.32|926.82|15
1654415820000|2022-06-05 07:57:00|937.33|926.83|937.23|926.73|937.34|926.84|937.23|926.73|12
1654415830000|2022-06-05 07:57:10|937.2|926.7|937.47|926.97|937.56|927.06|937.2|926.7|14
1654415840000|2022-06-05 07:57:20|937.55|927.05|937.51|927.01|937.55|927.05|937.45|926.95|9
1654415850000|2022-06-05 07:57:30|937.45|926.95|936.48|925.98|937.45|926.95|936.48|925.98|29
1654415860000|2022-06-05 07:57:40|936.47|925.97|936.45|925.95|936.68|926.18|936.41|925.91|10
1654415870000|2022-06-05 07:57:50|936.44|925.94|936.31|925.81|936.55|926.05|936.3|925.8|18
1654415880000|2022-06-05 07:58:00|936.38|925.88|936.34|925.84|936.38|925.88|936.2|925.7|13
1654415890000|2022-06-05 07:58:10|936.28|925.78|936.33|925.83|936.4|925.9|936.27|925.77|8
1654415900000|2022-06-05 07:58:20|936.3|925.8|936.27|925.77|936.48|925.98|936.13|925.63|20
1654415910000|2022-06-05 07:58:30|936.28|925.78|936.64|926.14|936.95|926.45|936.28|925.78|18
1654415920000|2022-06-05 07:58:40|936.67|926.17|936.6|926.1|936.67|926.17|936.51|926.01|8
1654415930000|2022-06-05 07:58:50|936.57|926.07|936.43|925.93|936.65|926.15|936.43|925.93|14
1654415940000|2022-06-05 07:59:00|936.42|925.92|936.35|925.85|936.42|925.92|936.21|925.71|17
1654415950000|2022-06-05 07:59:10|936.34|925.84|936.31|925.81|936.34|925.84|936.25|925.75|9
1654415960000|2022-06-05 07:59:20|936.35|925.85|936.59|926.09|936.61|926.11|936.33|925.83|16
1654415970000|2022-06-05 07:59:30|936.53|926.03|936.2|925.7|936.53|926.03|936.2|925.7|12
1654415980000|2022-06-05 07:59:40|936.17|925.67|936.18|925.68|936.33|925.83|936.12|925.62|22
1654415990000|2022-06-05 07:59:50|936.22|925.72|936.22|925.72|936.22|925.72|936.16|925.66|6
1654416000000|2022-06-05 08:00:00|936.23|925.73|936.24|925.74|936.24|925.74|936.06|925.56|3
1654416010000|2022-06-05 08:00:10|936.25|925.75|936.34|925.84|936.34|925.84|936.1|925.6|13
1654416020000|2022-06-05 08:00:20|936.37|925.87|936.97|926.47|937.28|926.78|936.36|925.86|26
1654416030000|2022-06-05 08:00:30|936.96|926.46|936.91|926.41|937.03|926.53|936.91|926.41|14
1654416040000|2022-06-05 08:00:40|936.98|926.48|937.32|926.82|937.35|926.85|936.98|926.48|14
1654416050000|2022-06-05 08:00:50|937.36|926.86|937|926.5|937.54|927.04|937|926.5|14
1654416060000|2022-06-05 08:01:00|936.99|926.49|936.95|926.45|937.06|926.56|936.95|926.45|6
1654416070000|2022-06-05 08:01:10|936.94|926.44|937.14|926.64|937.15|926.65|936.87|926.37|18
1654416080000|2022-06-05 08:01:20|937.1|926.6|936.82|926.32|937.13|926.63|936.81|926.31|22
1654416090000|2022-06-05 08:01:30|936.78|926.28|936.63|926.13|936.78|926.28|936.62|926.12|12
1654416100000|2022-06-05 08:01:40|936.59|926.09|936.45|925.95|936.64|926.14|936.4|925.9|11
1654416110000|2022-06-05 08:01:50|936.44|925.94|936.87|926.37|936.91|926.41|936.41|925.91|23
1654416120000|2022-06-05 08:02:00|936.86|926.36|936.73|926.23|936.86|926.36|936.69|926.19|11
1654416130000|2022-06-05 08:02:10|936.7|926.2|936.41|925.91|936.77|926.27|936.35|925.85|14
1654416140000|2022-06-05 08:02:20|936.4|925.9|936.91|926.41|937.03|926.53|936.35|925.85|23
1654416150000|2022-06-05 08:02:30|936.84|926.34|936.9|926.4|936.9|926.4|936.84|926.34|5
1654416160000|2022-06-05 08:02:40|936.92|926.42|936.99|926.49|937.02|926.52|936.88|926.38|9
1654416170000|2022-06-05 08:02:50|936.98|926.48|936.98|926.48|937.05|926.55|936.96|926.46|8
1654416180000|2022-06-05 08:03:00|937.03|926.53|937.31|926.81|937.31|926.81|936.97|926.47|14
1654416190000|2022-06-05 08:03:10|937.28|926.78|937.31|926.81|937.32|926.82|937.28|926.78|5
1654416200000|2022-06-05 08:03:20|937.28|926.78|937.03|926.53|937.31|926.81|937.03|926.53|7
1654416210000|2022-06-05 08:03:30|937|926.5|937.07|926.57|937.07|926.57|937|926.5|4
1654416220000|2022-06-05 08:03:40|937.08|926.58|937.17|926.67|937.18|926.68|937.05|926.55|8
1654416230000|2022-06-05 08:03:50|937.1|926.6|937|926.5|937.1|926.6|937|926.5|10
1654416240000|2022-06-05 08:04:00|937.02|926.52|937.02|926.52|937.03|926.53|937|926.5|6
1654416250000|2022-06-05 08:04:10|937|926.5|937|926.5|937|926.5|936.99|926.49|5
1654416260000|2022-06-05 08:04:20|936.95|926.45|937.02|926.52|937.02|926.52|936.94|926.44|6
1654416270000|2022-06-05 08:04:30|937.22|926.72|937.25|926.75|937.25|926.75|937.22|926.72|2
1654416280000|2022-06-05 08:04:40|937.29|926.79|937.39|926.89|937.46|926.96|937.26|926.76|8
1654416300000|2022-06-05 08:05:00|937.42|926.92|937.35|926.85|937.42|926.92|937.18|926.68|14
1654416310000|2022-06-05 08:05:10|937.36|926.86|937.69|927.19|937.81|927.31|937.36|926.86|12
1654416320000|2022-06-05 08:05:20|937.72|927.22|937.72|927.22|937.72|927.22|937.72|927.22|1
1654416330000|2022-06-05 08:05:30|937.69|927.19|937.64|927.14|937.72|927.22|937.62|927.12|9
1654416340000|2022-06-05 08:05:40|937.73|927.23|937.8|927.3|937.83|927.33|937.72|927.22|4
1654416350000|2022-06-05 08:05:50|937.79|927.29|937.44|926.94|937.82|927.32|937.44|926.94|5
1654416360000|2022-06-05 08:06:00|937.43|926.93|937.44|926.94|937.44|926.94|937.43|926.93|2
1654416370000|2022-06-05 08:06:10|937.43|926.93|937.4|926.9|937.43|926.93|937.4|926.9|2
1654416380000|2022-06-05 08:06:20|937.38|926.88|937.27|926.77|937.38|926.88|937.27|926.77|4
1654416390000|2022-06-05 08:06:30|937.29|926.79|937.32|926.82|937.38|926.88|937.28|926.78|8
1654416400000|2022-06-05 08:06:40|937.3|926.8|937.39|926.89|937.46|926.96|937.3|926.8|7
1654416410000|2022-06-05 08:06:50|937.28|926.78|937.21|926.71|937.28|926.78|937.21|926.71|3
1654416420000|2022-06-05 08:07:00|937.25|926.75|937.25|926.75|937.25|926.75|937.21|926.71|3
1654416430000|2022-06-05 08:07:10|937.19|926.69|937.19|926.69|937.19|926.69|937.19|926.69|1
1654416440000|2022-06-05 08:07:20|937.24|926.74|937.24|926.74|937.24|926.74|937.24|926.74|1
1654416450000|2022-06-05 08:07:30|937.31|926.81|937.42|926.92|937.43|926.93|937.31|926.81|5
1654416460000|2022-06-05 08:07:40|937.5|927|937.96|927.46|937.96|927.46|937.42|926.92|14
1654416470000|2022-06-05 08:07:50|937.93|927.43|937.96|927.46|937.97|927.47|937.93|927.43|9
1654416490000|2022-06-05 08:08:10|937.94|927.44|937.94|927.44|937.94|927.44|937.93|927.43|3
1654416500000|2022-06-05 08:08:20|937.93|927.43|938.03|927.53|938.03|927.53|937.93|927.43|5
1654416510000|2022-06-05 08:08:30|938.06|927.56|937.95|927.45|938.07|927.57|937.88|927.38|12
1654416520000|2022-06-05 08:08:40|937.96|927.46|937.9|927.4|937.96|927.46|937.84|927.34|6
1654416530000|2022-06-05 08:08:50|937.85|927.35|938.3|927.8|938.3|927.8|937.85|927.35|13
1654416540000|2022-06-05 08:09:00|938.31|927.81|938.73|928.23|938.74|928.24|938.31|927.81|15
1654416550000|2022-06-05 08:09:10|938.76|928.26|939.22|928.72|939.22|928.72|938.76|928.26|5
1654416560000|2022-06-05 08:09:20|939.24|928.74|939.82|929.32|939.86|929.36|939.24|928.74|12
1654416570000|2022-06-05 08:09:30|939.81|929.31|939.82|929.32|939.82|929.32|939.78|929.28|8
1654416580000|2022-06-05 08:09:40|939.79|929.29|939.06|928.56|939.82|929.32|938.96|928.46|20
1654416590000|2022-06-05 08:09:50|939.07|928.57|939.33|928.83|939.33|928.83|939|928.5|10
1654416600000|2022-06-05 08:10:00|939.44|928.94|939.91|929.41|939.91|929.41|939.37|928.87|11
1654416610000|2022-06-05 08:10:10|939.94|929.44|940.14|929.64|940.14|929.64|939.94|929.44|10
1654416620000|2022-06-05 08:10:20|940.15|929.65|940.19|929.69|940.21|929.71|940.11|929.61|11
1654416630000|2022-06-05 08:10:30|940.18|929.68|940.13|929.63|940.18|929.68|940.12|929.62|8
1654416640000|2022-06-05 08:10:40|940.12|929.62|940.12|929.62|940.12|929.62|940.12|929.62|1
1654416650000|2022-06-05 08:10:50|940.09|929.59|940.11|929.61|940.16|929.66|940.09|929.59|7
1654416660000|2022-06-05 08:11:00|940.12|929.62|940.28|929.78|940.28|929.78|940.1|929.6|10
1654416670000|2022-06-05 08:11:10|940.24|929.74|939.9|929.4|940.28|929.78|939.9|929.4|16
1654416680000|2022-06-05 08:11:20|939.89|929.39|939.64|929.14|939.96|929.46|939.64|929.14|14
1654416690000|2022-06-05 08:11:30|939.65|929.15|939.51|929.01|939.65|929.15|939.44|928.94|10
1654416700000|2022-06-05 08:11:40|939.48|928.98|939.56|929.06|939.7|929.2|939.48|928.98|15
1654416710000|2022-06-05 08:11:50|939.57|929.07|939.47|928.97|939.57|929.07|939.47|928.97|10
1654416720000|2022-06-05 08:12:00|939.48|928.98|939.48|928.98|939.5|929|939.47|928.97|10
1654416730000|2022-06-05 08:12:10|939.49|928.99|939.63|929.13|939.63|929.13|939.49|928.99|7
1654416740000|2022-06-05 08:12:20|939.57|929.07|939.57|929.07|939.63|929.13|939.57|929.07|7
1654416750000|2022-06-05 08:12:30|939.58|929.08|939.58|929.08|939.58|929.08|939.58|929.08|1
1654416760000|2022-06-05 08:12:40|939.63|929.13|940.08|929.58|940.08|929.58|939.62|929.12|11
1654416770000|2022-06-05 08:12:50|940.06|929.56|939.77|929.27|940.06|929.56|939.62|929.12|16
1654416780000|2022-06-05 08:13:00|939.76|929.26|939.78|929.28|939.78|929.28|939.76|929.26|3
1654416790000|2022-06-05 08:13:10|939.82|929.32|939.82|929.32|939.82|929.32|939.82|929.32|1
1654416800000|2022-06-05 08:13:20|939.79|929.29|939.79|929.29|939.79|929.29|939.79|929.29|1
1654416810000|2022-06-05 08:13:30|939.82|929.32|939.8|929.3|939.82|929.32|939.79|929.29|4
1654416820000|2022-06-05 08:13:40|939.81|929.31|939.82|929.32|939.82|929.32|939.81|929.31|2
1654416830000|2022-06-05 08:13:50|939.8|929.3|939.74|929.24|939.8|929.3|939.74|929.24|4
1654416840000|2022-06-05 08:14:00|939.69|929.19|939.57|929.07|939.69|929.19|939.56|929.06|11
1654416850000|2022-06-05 08:14:10|939.59|929.09|939.37|928.87|939.59|929.09|939.37|928.87|6
1654416860000|2022-06-05 08:14:20|939.36|928.86|939.08|928.58|939.42|928.92|939.08|928.58|26
1654416870000|2022-06-05 08:14:30|939.09|928.59|939.12|928.62|939.13|928.63|939.09|928.59|5
1654416880000|2022-06-05 08:14:40|939.15|928.65|939.08|928.58|939.15|928.65|939.07|928.57|5
1654416890000|2022-06-05 08:14:50|939.13|928.63|939.3|928.8|939.37|928.87|939.09|928.59|13
1654416900000|2022-06-05 08:15:00|939.28|928.78|939.09|928.59|939.3|928.8|939.03|928.53|14
1654416910000|2022-06-05 08:15:10|939.08|928.58|938.33|927.83|939.12|928.62|938.33|927.83|18
1654416920000|2022-06-05 08:15:20|938.32|927.82|938.07|927.57|938.33|927.83|937.96|927.46|12
1654416930000|2022-06-05 08:15:30|938|927.5|938|927.5|938|927.5|938|927.5|1
1654416940000|2022-06-05 08:15:40|938.03|927.53|938.03|927.53|938.03|927.53|938.03|927.53|1
1654416950000|2022-06-05 08:15:50|937.98|927.48|938.33|927.83|938.33|927.83|937.98|927.48|17
1654416960000|2022-06-05 08:16:00|938.37|927.87|938.15|927.65|938.43|927.93|938.15|927.65|10
1654416970000|2022-06-05 08:16:10|938.11|927.61|938.38|927.88|938.38|927.88|938.11|927.61|10
1654416980000|2022-06-05 08:16:20|938.37|927.87|938.41|927.91|938.44|927.94|938.33|927.83|7
1654416990000|2022-06-05 08:16:30|938.45|927.95|938.76|928.26|938.76|928.26|938.45|927.95|8
1654417000000|2022-06-05 08:16:40|938.8|928.3|938.85|928.35|938.85|928.35|938.8|928.3|3
1654417010000|2022-06-05 08:16:50|938.99|928.49|939.37|928.87|939.37|928.87|938.99|928.49|12
1654417020000|2022-06-05 08:17:00|939.29|928.79|939.31|928.81|939.31|928.81|939.25|928.75|6
1654417030000|2022-06-05 08:17:10|939.29|928.79|940.24|929.74|940.24|929.74|939.29|928.79|12
1654417040000|2022-06-05 08:17:20|940.26|929.76|940.5|930|940.52|930.02|940.26|929.76|9
1654417050000|2022-06-05 08:17:30|940.51|930.01|940.17|929.67|940.52|930.02|940.17|929.67|7
1654417060000|2022-06-05 08:17:40|940.13|929.63|940.16|929.66|940.19|929.69|940.13|929.63|4
1654417070000|2022-06-05 08:17:50|940.15|929.65|940.18|929.68|940.25|929.75|940.15|929.65|6
1654417080000|2022-06-05 08:18:00|940.24|929.74|941.63|931.13|942.04|931.54|940.24|929.74|26
1654417090000|2022-06-05 08:18:10|941.4|930.9|942.29|931.79|942.29|931.79|941.4|930.9|19
1654417100000|2022-06-05 08:18:20|942.33|931.83|942.5|932|942.66|932.16|942.25|931.75|20
1654417110000|2022-06-05 08:18:30|942.49|931.99|941.8|931.3|942.49|931.99|941.8|931.3|17
1654417120000|2022-06-05 08:18:40|941.71|931.21|941.26|930.76|941.71|931.21|941.26|930.76|21
1654417130000|2022-06-05 08:18:50|941.25|930.75|941.14|930.64|941.25|930.75|941.13|930.63|12
1654417140000|2022-06-05 08:19:00|941.08|930.58|941.06|930.56|941.21|930.71|940.79|930.29|19
1654417150000|2022-06-05 08:19:10|940.95|930.45|940.83|930.33|941.06|930.56|940.83|930.33|13
1654417160000|2022-06-05 08:19:20|940.84|930.34|940.76|930.26|940.84|930.34|940.76|930.26|5
1654417170000|2022-06-05 08:19:30|940.77|930.27|940.63|930.13|940.77|930.27|940.62|930.12|8
1654417180000|2022-06-05 08:19:40|940.58|930.08|940.58|930.08|940.58|930.08|940.58|930.08|1
1654417190000|2022-06-05 08:19:50|940.57|930.07|940.58|930.08|940.58|930.08|940.57|930.07|6
1654417200000|2022-06-05 08:20:00|940.67|930.17|941.13|930.63|941.13|930.63|940.36|929.86|20
1654417210000|2022-06-05 08:20:10|941.14|930.64|941.69|931.19|941.7|931.2|941.12|930.62|18
1654417220000|2022-06-05 08:20:20|941.7|931.2|942.39|931.89|942.5|932|941.7|931.2|13
1654417230000|2022-06-05 08:20:30|942.48|931.98|942.34|931.84|942.48|931.98|942.19|931.69|9
1654417240000|2022-06-05 08:20:40|942.31|931.81|942.54|932.04|942.71|932.21|942.31|931.81|11
1654417250000|2022-06-05 08:20:50|942.58|932.08|942.56|932.06|942.59|932.09|942.5|932|9
1654417260000|2022-06-05 08:21:00|942.52|932.02|942.27|931.77|942.52|932.02|942.27|931.77|14
1654417270000|2022-06-05 08:21:10|942.32|931.82|942.25|931.75|942.63|932.13|942.25|931.75|16
1654417280000|2022-06-05 08:21:20|942.22|931.72|942.28|931.78|942.33|931.83|942.21|931.71|16
1654417290000|2022-06-05 08:21:30|942.23|931.73|942.34|931.84|942.34|931.84|942.23|931.73|6
1654417300000|2022-06-05 08:21:40|942.71|932.21|942.67|932.17|942.81|932.31|942.65|932.15|18
1654417310000|2022-06-05 08:21:50|942.61|932.11|942.22|931.72|942.66|932.16|942.22|931.72|10
1654417320000|2022-06-05 08:22:00|942.21|931.71|942.11|931.61|942.21|931.71|942.06|931.56|7
1654417330000|2022-06-05 08:22:10|942.1|931.6|942.02|931.52|942.1|931.6|942.02|931.52|5
1654417340000|2022-06-05 08:22:20|941.89|931.39|941.5|931|941.89|931.39|941.37|930.87|10
1654417360000|2022-06-05 08:22:40|941.58|931.08|941.49|930.99|941.91|931.41|941.47|930.97|16
1654417370000|2022-06-05 08:22:50|941.47|930.97|941.7|931.2|941.7|931.2|941.42|930.92|11
1654417380000|2022-06-05 08:23:00|941.64|931.14|941.54|931.04|941.64|931.14|941.54|931.04|6
1654417390000|2022-06-05 08:23:10|941.58|931.08|941.95|931.45|942.11|931.61|941.58|931.08|9
1654417400000|2022-06-05 08:23:20|941.96|931.46|941.32|930.82|941.97|931.47|941.32|930.82|14
1654417410000|2022-06-05 08:23:30|941.3|930.8|941.3|930.8|941.3|930.8|941.3|930.8|1
1654417420000|2022-06-05 08:23:40|941.29|930.79|941.25|930.75|941.29|930.79|941.24|930.74|3
1654417430000|2022-06-05 08:23:50|941.1|930.6|941.16|930.66|941.23|930.73|941.08|930.58|11
1654417440000|2022-06-05 08:24:00|941.11|930.61|941.12|930.62|941.12|930.62|941.11|930.61|2
1654417450000|2022-06-05 08:24:10|941.19|930.69|941.27|930.77|941.27|930.77|941.17|930.67|11
1654417460000|2022-06-05 08:24:20|941.28|930.78|941.54|931.04|941.54|931.04|941.28|930.78|8
1654417470000|2022-06-05 08:24:30|941.52|931.02|941.8|931.3|941.84|931.34|941.52|931.02|9
1654417480000|2022-06-05 08:24:40|941.81|931.31|941.96|931.46|941.96|931.46|941.81|931.31|10
1654417490000|2022-06-05 08:24:50|941.93|931.43|941.93|931.43|941.93|931.43|941.93|931.43|1
1654417500000|2022-06-05 08:25:00|941.94|931.44|941.92|931.42|941.96|931.46|941.89|931.39|12
1654417510000|2022-06-05 08:25:10|941.93|931.43|942.01|931.51|942.01|931.51|941.93|931.43|5
1654417520000|2022-06-05 08:25:20|941.97|931.47|942.02|931.52|942.02|931.52|941.96|931.46|5
1654417530000|2022-06-05 08:25:30|941.97|931.47|942.03|931.53|942.03|931.53|941.96|931.46|7
1654417540000|2022-06-05 08:25:40|942.06|931.56|942.02|931.52|942.08|931.58|942.02|931.52|3
1654417550000|2022-06-05 08:25:50|942.03|931.53|941.95|931.45|942.03|931.53|941.95|931.45|9
1654417560000|2022-06-05 08:26:00|941.93|931.43|941.95|931.45|941.95|931.45|941.93|931.43|2
1654417570000|2022-06-05 08:26:10|941.96|931.46|941.46|930.96|941.96|931.46|941.46|930.96|9
1654417580000|2022-06-05 08:26:20|941.64|931.14|941.67|931.17|941.69|931.19|941.64|931.14|5
1654417590000|2022-06-05 08:26:30|941.63|931.13|941.27|930.77|941.63|931.13|941.27|930.77|10
1654417600000|2022-06-05 08:26:40|941.26|930.76|941.33|930.83|941.33|930.83|941.26|930.76|5
1654417610000|2022-06-05 08:26:50|941.3|930.8|941.32|930.82|941.32|930.82|941.3|930.8|4
1654417620000|2022-06-05 08:27:00|941.26|930.76|940.7|930.2|941.26|930.76|940.7|930.2|12
1654417630000|2022-06-05 08:27:10|940.73|930.23|940.51|930.01|940.73|930.23|940.38|929.88|11
1654417640000|2022-06-05 08:27:20|940.43|929.93|940.48|929.98|940.49|929.99|940.31|929.81|11
1654417650000|2022-06-05 08:27:30|940.51|930.01|940.36|929.86|940.55|930.05|940.36|929.86|6
1654417660000|2022-06-05 08:27:40|940.43|929.93|940.68|930.18|940.68|930.18|940.43|929.93|8
1654417670000|2022-06-05 08:27:50|940.7|930.2|941.16|930.66|941.21|930.71|940.7|930.2|12
1654417680000|2022-06-05 08:28:00|941.17|930.67|941.16|930.66|941.17|930.67|941.16|930.66|2
1654417690000|2022-06-05 08:28:10|941.14|930.64|940.76|930.26|941.14|930.64|940.76|930.26|10
1654417700000|2022-06-05 08:28:20|940.69|930.19|940.45|929.95|940.69|930.19|940.45|929.95|6
1654417710000|2022-06-05 08:28:30|940.47|929.97|940.34|929.84|940.47|929.97|940.16|929.66|15
1654417720000|2022-06-05 08:28:40|940.44|929.94|940.44|929.94|940.45|929.95|940.39|929.89|7
1654417730000|2022-06-05 08:28:50|940.46|929.96|940.41|929.91|940.46|929.96|940.41|929.91|5
1654417740000|2022-06-05 08:29:00|940.4|929.9|940.54|930.04|940.54|930.04|940.4|929.9|7
1654417760000|2022-06-05 08:29:20|940.64|930.14|940.66|930.16|940.67|930.17|940.6|930.1|10
1654417770000|2022-06-05 08:29:30|940.57|930.07|940.48|929.98|940.57|930.07|940.48|929.98|4
1654417780000|2022-06-05 08:29:40|940.53|930.03|940.5|930|940.53|930.03|940.29|929.79|7
1654417790000|2022-06-05 08:29:50|940.46|929.96|940.5|930|940.5|930|940.45|929.95|5
1654417800000|2022-06-05 08:30:00|940.46|929.96|940.46|929.96|940.48|929.98|940.38|929.88|10
1654417810000|2022-06-05 08:30:10|940.5|930|940.47|929.97|940.5|930|940.41|929.91|3
1654417820000|2022-06-05 08:30:20|940.41|929.91|940.41|929.91|940.47|929.97|940.41|929.91|3
1654417830000|2022-06-05 08:30:30|940.49|929.99|940.5|930|940.5|930|940.35|929.85|8
1654417840000|2022-06-05 08:30:40|940.48|929.98|940.53|930.03|940.55|930.05|940.46|929.96|8
1654417850000|2022-06-05 08:30:50|940.47|929.97|940.55|930.05|940.55|930.05|940.47|929.97|5
1654417860000|2022-06-05 08:31:00|940.43|929.93|940.95|930.45|940.98|930.48|940.31|929.81|20
1654417870000|2022-06-05 08:31:10|940.9|930.4|941.04|930.54|941.04|930.54|940.83|930.33|14
1654417880000|2022-06-05 08:31:20|941.01|930.51|941.4|930.9|941.41|930.91|941.01|930.51|9
1654417890000|2022-06-05 08:31:30|941.41|930.91|941.66|931.16|941.77|931.27|941.41|930.91|9
1654417910000|2022-06-05 08:31:50|941.65|931.15|941.36|930.86|941.65|931.15|941.36|930.86|2
1654417920000|2022-06-05 08:32:00|941.14|930.64|941.02|930.52|941.14|930.64|941.01|930.51|6
1654417930000|2022-06-05 08:32:10|941.05|930.55|940.74|930.24|941.05|930.55|940.73|930.23|12
1654417940000|2022-06-05 08:32:20|940.73|930.23|940.74|930.24|940.74|930.24|940.73|930.23|4
1654417950000|2022-06-05 08:32:30|940.73|930.23|940.87|930.37|940.96|930.46|940.73|930.23|13
1654417960000|2022-06-05 08:32:40|940.88|930.38|940.69|930.19|940.88|930.38|940.69|930.19|8
1654417970000|2022-06-05 08:32:50|940.66|930.16|940.57|930.07|940.67|930.17|940.57|930.07|7
1654417980000|2022-06-05 08:33:00|940.56|930.06|940.44|929.94|940.56|930.06|940.44|929.94|5
1654418000000|2022-06-05 08:33:20|940.49|929.99|940.64|930.14|940.64|930.14|940.49|929.99|4
1654418010000|2022-06-05 08:33:30|940.67|930.17|940.72|930.22|940.72|930.22|940.67|930.17|2
1654418020000|2022-06-05 08:33:40|940.6|930.1|940.47|929.97|940.6|930.1|940.47|929.97|6
1654418030000|2022-06-05 08:33:50|940.35|929.85|939.93|929.43|940.35|929.85|939.72|929.22|14
1654418040000|2022-06-05 08:34:00|939.91|929.41|939.97|929.47|939.98|929.48|939.91|929.41|7
1654418050000|2022-06-05 08:34:10|939.98|929.48|939.88|929.38|940.2|929.7|939.88|929.38|12
1654418060000|2022-06-05 08:34:20|939.91|929.41|939.91|929.41|939.91|929.41|939.91|929.41|1
1654418080000|2022-06-05 08:34:40|939.92|929.42|939.87|929.37|939.95|929.45|939.87|929.37|5
1654418090000|2022-06-05 08:34:50|939.59|929.09|939.5|929|939.59|929.09|939.49|928.99|4
1654418100000|2022-06-05 08:35:00|939.48|928.98|939.51|929.01|939.52|929.02|939.42|928.92|8
1654418110000|2022-06-05 08:35:10|939.46|928.96|939.55|929.05|939.56|929.06|939.46|928.96|5
1654418120000|2022-06-05 08:35:20|939.57|929.07|939.57|929.07|939.57|929.07|939.57|929.07|1
1654418130000|2022-06-05 08:35:30|939.6|929.1|940.01|929.51|940.03|929.53|939.6|929.1|7
1654418140000|2022-06-05 08:35:40|940.06|929.56|940.04|929.54|940.06|929.56|940.04|929.54|2
1654418150000|2022-06-05 08:35:50|940.02|929.52|940.37|929.87|940.37|929.87|940.02|929.52|7
1654418160000|2022-06-05 08:36:00|940.48|929.98|940.49|929.99|940.49|929.99|940.48|929.98|2
1654418170000|2022-06-05 08:36:10|940.58|930.08|940.27|929.77|940.58|930.08|940.27|929.77|6
1654418180000|2022-06-05 08:36:20|940.26|929.76|940.2|929.7|940.27|929.77|940.2|929.7|5
1654418190000|2022-06-05 08:36:30|940.22|929.72|940.21|929.71|940.24|929.74|940.21|929.71|3
1654418200000|2022-06-05 08:36:40|940.19|929.69|939.38|928.88|940.19|929.69|939.28|928.78|17
1654418210000|2022-06-05 08:36:50|939.32|928.82|939.3|928.8|939.37|928.87|939.1|928.6|11
1654418220000|2022-06-05 08:37:00|939.31|928.81|939.1|928.6|939.31|928.81|939.08|928.58|14
1654418230000|2022-06-05 08:37:10|939.11|928.61|939.29|928.79|939.41|928.91|939.1|928.6|18
1654418240000|2022-06-05 08:37:20|939.24|928.74|939.21|928.71|939.24|928.74|939.17|928.67|10
1654418250000|2022-06-05 08:37:30|939.22|928.72|939.27|928.77|939.27|928.77|939.22|928.72|6
1654418260000|2022-06-05 08:37:40|939.26|928.76|939.27|928.77|939.28|928.78|939.26|928.76|10
1654418270000|2022-06-05 08:37:50|939.24|928.74|939.24|928.74|939.28|928.78|939.23|928.73|9
1654418280000|2022-06-05 08:38:00|939.25|928.75|939.23|928.73|939.25|928.75|939.23|928.73|10
1654418290000|2022-06-05 08:38:10|939.24|928.74|939.48|928.98|939.52|929.02|939.23|928.73|16
1654418300000|2022-06-05 08:38:20|939.52|929.02|939.79|929.29|939.82|929.32|939.52|929.02|8
1654418310000|2022-06-05 08:38:30|939.82|929.32|939.93|929.43|940.09|929.59|939.82|929.32|13
1654418320000|2022-06-05 08:38:40|939.83|929.33|940.87|930.37|940.87|930.37|939.83|929.33|15
1654418330000|2022-06-05 08:38:50|940.94|930.44|941.12|930.62|941.12|930.62|940.9|930.4|17
1654418340000|2022-06-05 08:39:00|941.15|930.65|941.51|931.01|941.51|931.01|941.15|930.65|7
1654418350000|2022-06-05 08:39:10|941.47|930.97|941.47|930.97|941.56|931.06|941.39|930.89|9
1654418360000|2022-06-05 08:39:20|941.48|930.98|941.4|930.9|941.48|930.98|941.4|930.9|4
1654418370000|2022-06-05 08:39:30|941.45|930.95|941.37|930.87|941.76|931.26|941.37|930.87|10
1654418380000|2022-06-05 08:39:40|941.35|930.85|940.95|930.45|941.35|930.85|940.92|930.42|15
1654418400000|2022-06-05 08:40:00|940.97|930.47|940.62|930.12|940.97|930.47|940.62|930.12|7
1654418410000|2022-06-05 08:40:10|940.66|930.16|941.05|930.55|941.05|930.55|940.66|930.16|15
1654418420000|2022-06-05 08:40:20|941.06|930.56|941|930.5|941.07|930.57|940.98|930.48|7
1654418430000|2022-06-05 08:40:30|941.02|930.52|941.1|930.6|941.14|930.64|941.02|930.52|6
1654418440000|2022-06-05 08:40:40|941.05|930.55|941.05|930.55|941.07|930.57|941.02|930.52|4
1654418450000|2022-06-05 08:40:50|941|930.5|940.86|930.36|941|930.5|940.86|930.36|4
1654418460000|2022-06-05 08:41:00|940.93|930.43|941.03|930.53|941.16|930.66|940.93|930.43|13
1654418470000|2022-06-05 08:41:10|941.04|930.54|941.1|930.6|941.14|930.64|941.04|930.54|12
1654418480000|2022-06-05 08:41:20|941.11|930.61|941.14|930.64|941.14|930.64|941.11|930.61|3
1654418490000|2022-06-05 08:41:30|941.12|930.62|941.2|930.7|941.24|930.74|941.12|930.62|6
1654418500000|2022-06-05 08:41:40|941.21|930.71|941.21|930.71|941.21|930.71|941.21|930.71|1
1654418510000|2022-06-05 08:41:50|941.28|930.78|941.3|930.8|941.3|930.8|941.24|930.74|4
1654418520000|2022-06-05 08:42:00|941.23|930.73|941.08|930.58|941.3|930.8|941.08|930.58|16
1654418530000|2022-06-05 08:42:10|941.07|930.57|940.81|930.31|941.07|930.57|940.78|930.28|17
1654418540000|2022-06-05 08:42:20|940.83|930.33|940.69|930.19|940.83|930.33|940.6|930.1|9
1654418550000|2022-06-05 08:42:30|940.63|930.13|940.69|930.19|940.69|930.19|940.63|930.13|2
1654418560000|2022-06-05 08:42:40|940.72|930.22|940.65|930.15|940.76|930.26|940.65|930.15|9
1654418570000|2022-06-05 08:42:50|940.61|930.11|940.58|930.08|940.65|930.15|940.58|930.08|5
1654418580000|2022-06-05 08:43:00|940.64|930.14|940.68|930.18|940.68|930.18|940.64|930.14|2
1654418590000|2022-06-05 08:43:10|940.71|930.21|940.75|930.25|940.75|930.25|940.68|930.18|3
1654418600000|2022-06-05 08:43:20|940.79|930.29|940.73|930.23|941.06|930.56|940.69|930.19|19
1654418610000|2022-06-05 08:43:30|940.72|930.22|940.54|930.04|940.72|930.22|940.54|930.04|11
1654418620000|2022-06-05 08:43:40|940.55|930.05|940.55|930.05|940.55|930.05|940.54|930.04|3
1654418630000|2022-06-05 08:43:50|940.63|930.13|940.7|930.2|940.7|930.2|940.47|929.97|6
1654418640000|2022-06-05 08:44:00|940.69|930.19|940.66|930.16|940.72|930.22|940.6|930.1|5
1654418650000|2022-06-05 08:44:10|940.69|930.19|940.7|930.2|940.72|930.22|940.69|930.19|4
1654418660000|2022-06-05 08:44:20|940.73|930.23|940.74|930.24|940.75|930.25|940.7|930.2|5
1654418670000|2022-06-05 08:44:30|940.75|930.25|940.74|930.24|940.75|930.25|940.72|930.22|8
1654418680000|2022-06-05 08:44:40|940.75|930.25|940.75|930.25|940.79|930.29|940.74|930.24|6
1654418690000|2022-06-05 08:44:50|940.76|930.26|940.69|930.19|940.79|930.29|940.69|930.19|8
1654418700000|2022-06-05 08:45:00|940.68|930.18|940.62|930.12|940.68|930.18|940.58|930.08|9
1654418710000|2022-06-05 08:45:10|940.63|930.13|940.88|930.38|940.94|930.44|940.63|930.13|11
1654418720000|2022-06-05 08:45:20|940.95|930.45|941.03|930.53|941.04|930.54|940.95|930.45|5
1654418730000|2022-06-05 08:45:30|940.98|930.48|941.03|930.53|941.08|930.58|940.98|930.48|8
1654418740000|2022-06-05 08:45:40|941.02|930.52|941.32|930.82|941.53|931.03|941.02|930.52|20
1654418750000|2022-06-05 08:45:50|941.36|930.86|941.43|930.93|941.46|930.96|941.31|930.81|12
1654418760000|2022-06-05 08:46:00|941.39|930.89|941.68|931.18|941.69|931.19|941.39|930.89|10
1654418770000|2022-06-05 08:46:10|941.62|931.12|941.57|931.07|941.62|931.12|941.44|930.94|12
1654418780000|2022-06-05 08:46:20|941.59|931.09|941.85|931.35|941.85|931.35|941.44|930.94|14
1654418790000|2022-06-05 08:46:30|941.81|931.31|941.82|931.32|941.82|931.32|941.77|931.27|8
1654418800000|2022-06-05 08:46:40|941.83|931.33|941.07|930.57|941.83|931.33|941.07|930.57|15
1654418810000|2022-06-05 08:46:50|941.12|930.62|941.12|930.62|941.12|930.62|941.12|930.62|1
1654418820000|2022-06-05 08:47:00|941.11|930.61|941.12|930.62|941.13|930.63|941.11|930.61|4
1654418830000|2022-06-05 08:47:10|941.08|930.58|941.12|930.62|941.14|930.64|941.08|930.58|4
1654418840000|2022-06-05 08:47:20|941.15|930.65|941.11|930.61|941.15|930.65|941.1|930.6|5
1654418850000|2022-06-05 08:47:30|941.1|930.6|940.62|930.12|941.1|930.6|940.59|930.09|12
1654418860000|2022-06-05 08:47:40|940.64|930.14|940.88|930.38|940.88|930.38|940.64|930.14|3
1654418880000|2022-06-05 08:48:00|940.9|930.4|940.95|930.45|941|930.5|940.9|930.4|4
1654418890000|2022-06-05 08:48:10|940.89|930.39|941.13|930.63|941.13|930.63|940.89|930.39|8
1654418900000|2022-06-05 08:48:20|941.06|930.56|940.93|930.43|941.13|930.63|940.91|930.41|9
1654418920000|2022-06-05 08:48:40|940.68|930.18|940.93|930.43|940.93|930.43|940.66|930.16|4
1654418940000|2022-06-05 08:49:00|941.09|930.59|941.07|930.57|941.17|930.67|941.03|930.53|15
1654418950000|2022-06-05 08:49:10|941.02|930.52|941.02|930.52|941.03|930.53|941.02|930.52|3
1654418960000|2022-06-05 08:49:20|940.94|930.44|940.72|930.22|940.94|930.44|940.72|930.22|6
1654418970000|2022-06-05 08:49:30|940.73|930.23|940.07|929.57|940.73|930.23|940.05|929.55|16
1654418980000|2022-06-05 08:49:40|939.94|929.44|939.71|929.21|939.94|929.44|939.7|929.2|10
1654418990000|2022-06-05 08:49:50|939.7|929.2|939.76|929.26|939.89|929.39|939.68|929.18|10
1654419000000|2022-06-05 08:50:00|940.04|929.54|940.42|929.92|940.43|929.93|940.04|929.54|9
1654419010000|2022-06-05 08:50:10|940.43|929.93|940.79|930.29|940.79|930.29|940.39|929.89|12
1654419020000|2022-06-05 08:50:20|940.88|930.38|941.07|930.57|941.17|930.67|940.87|930.37|17
1654419030000|2022-06-05 08:50:30|941.12|930.62|940.96|930.46|941.15|930.65|940.96|930.46|8
1654419040000|2022-06-05 08:50:40|940.99|930.49|940.97|930.47|940.99|930.49|940.96|930.46|4
1654419050000|2022-06-05 08:50:50|940.99|930.49|940.88|930.38|940.99|930.49|940.88|930.38|5
1654419060000|2022-06-05 08:51:00|940.89|930.39|940.61|930.11|940.91|930.41|940.59|930.09|8
1654419070000|2022-06-05 08:51:10|940.63|930.13|940.38|929.88|940.63|930.13|940.38|929.88|7
1654419080000|2022-06-05 08:51:20|940.37|929.87|940.03|929.53|940.37|929.87|940.03|929.53|5
1654419090000|2022-06-05 08:51:30|939.65|929.15|939.68|929.18|939.68|929.18|939.54|929.04|12
1654419100000|2022-06-05 08:51:40|939.62|929.12|939.85|929.35|939.85|929.35|939.62|929.12|8
1654419110000|2022-06-05 08:51:50|939.83|929.33|939.6|929.1|939.83|929.33|939.54|929.04|10
1654419130000|2022-06-05 08:52:10|939.38|928.88|939.52|929.02|939.53|929.03|939.38|928.88|11
1654419140000|2022-06-05 08:52:20|939.53|929.03|939.54|929.04|939.54|929.04|939.51|929.01|4
1654419150000|2022-06-05 08:52:30|939.53|929.03|939.53|929.03|939.55|929.05|939.52|929.02|5
1654419160000|2022-06-05 08:52:40|939.57|929.07|939.57|929.07|939.61|929.11|939.56|929.06|8
1654419170000|2022-06-05 08:52:50|939.58|929.08|939.58|929.08|939.58|929.08|939.58|929.08|1
1654419180000|2022-06-05 08:53:00|939.54|929.04|939.5|929|939.54|929.04|939.48|928.98|4
1654419190000|2022-06-05 08:53:10|939.49|928.99|939.48|928.98|939.5|929|939.47|928.97|5
1654419200000|2022-06-05 08:53:20|939.49|928.99|939.51|929.01|939.55|929.05|939.48|928.98|13
1654419210000|2022-06-05 08:53:30|939.55|929.05|939.64|929.14|939.67|929.17|939.55|929.05|4
1654419220000|2022-06-05 08:53:40|939.67|929.17|939.78|929.28|939.78|929.28|939.67|929.17|4
1654419230000|2022-06-05 08:53:50|939.77|929.27|939.77|929.27|939.77|929.27|939.77|929.27|1
1654419240000|2022-06-05 08:54:00|939.78|929.28|940.1|929.6|940.16|929.66|939.77|929.27|9
1654419250000|2022-06-05 08:54:10|940.09|929.59|940.09|929.59|940.09|929.59|940.03|929.53|9
1654419260000|2022-06-05 08:54:20|940.13|929.63|940.09|929.59|940.16|929.66|940.09|929.59|4
1654419270000|2022-06-05 08:54:30|940.08|929.58|940.43|929.93|940.44|929.94|940.06|929.56|13
1654419280000|2022-06-05 08:54:40|940.45|929.95|940.62|930.12|940.62|930.12|940.45|929.95|3
1654419290000|2022-06-05 08:54:50|940.63|930.13|941.11|930.61|941.11|930.61|940.63|930.13|12
1654419300000|2022-06-05 08:55:00|941.1|930.6|941.05|930.55|941.1|930.6|941.05|930.55|2
1654419310000|2022-06-05 08:55:10|940.82|930.32|940.83|930.33|940.83|930.33|940.71|930.21|7
1654419320000|2022-06-05 08:55:20|940.88|930.38|940.94|930.44|940.94|930.44|940.87|930.37|6
1654419330000|2022-06-05 08:55:30|940.89|930.39|940.89|930.39|940.89|930.39|940.89|930.39|1
1654419340000|2022-06-05 08:55:40|940.93|930.43|940.94|930.44|940.94|930.44|940.93|930.43|4
1654419350000|2022-06-05 08:55:50|940.9|930.4|940.89|930.39|940.93|930.43|940.89|930.39|6
1654419360000|2022-06-05 08:56:00|940.98|930.48|941.1|930.6|941.1|930.6|940.98|930.48|10
1654419370000|2022-06-05 08:56:10|940.71|930.21|940.27|929.77|940.71|930.21|940.27|929.77|23
1654419390000|2022-06-05 08:56:30|940.26|929.76|940.23|929.73|940.26|929.76|940.22|929.72|3
1654419400000|2022-06-05 08:56:40|940.22|929.72|939.24|928.74|940.22|929.72|939.18|928.68|19
1654419410000|2022-06-05 08:56:50|939.25|928.75|938.84|928.34|939.4|928.9|938.79|928.29|14
1654419420000|2022-06-05 08:57:00|938.9|928.4|938.88|928.38|938.91|928.41|938.84|928.34|12
1654419430000|2022-06-05 08:57:10|938.97|928.47|939.38|928.88|939.38|928.88|938.97|928.47|14
1654419440000|2022-06-05 08:57:20|939.34|928.84|939.15|928.65|939.38|928.88|939.11|928.61|13
1654419470000|2022-06-05 08:57:50|939.13|928.63|939.01|928.51|939.13|928.63|939.01|928.51|6
1654419480000|2022-06-05 08:58:00|939.07|928.57|939.17|928.67|939.19|928.69|939.07|928.57|9
1654419490000|2022-06-05 08:58:10|939.19|928.69|939.56|929.06|939.57|929.07|939.19|928.69|13
1654419500000|2022-06-05 08:58:20|939.52|929.02|939.16|928.66|939.52|929.02|939.15|928.65|9
1654419510000|2022-06-05 08:58:30|939.19|928.69|939.15|928.65|939.23|928.73|938.98|928.48|12
1654419520000|2022-06-05 08:58:40|939.18|928.68|939.07|928.57|939.18|928.68|939.07|928.57|2
1654419530000|2022-06-05 08:58:50|939.06|928.56|938.79|928.29|939.06|928.56|938.77|928.27|11
1654419540000|2022-06-05 08:59:00|938.86|928.36|938.63|928.13|938.87|928.37|938.6|928.1|10
1654419560000|2022-06-05 08:59:20|938.6|928.1|939.04|928.54|939.05|928.55|938.6|928.1|11
1654419580000|2022-06-05 08:59:40|939.07|928.57|938.9|928.4|939.07|928.57|938.9|928.4|3
1654419590000|2022-06-05 08:59:50|938.94|928.44|938.54|928.04|938.94|928.44|938.54|928.04|14
1654419600000|2022-06-05 09:00:00|938.29|927.79|938.03|927.53|938.33|927.83|937.87|927.37|19
1654419610000|2022-06-05 09:00:10|938.02|927.52|938.3|927.8|938.3|927.8|938.02|927.52|9
1654419620000|2022-06-05 09:00:20|938.27|927.77|937.59|927.09|938.29|927.79|937.56|927.06|13
1654419630000|2022-06-05 09:00:30|937.63|927.13|938.01|927.51|938.02|927.52|937.63|927.13|16
1654419640000|2022-06-05 09:00:40|937.97|927.47|938.18|927.68|938.23|927.73|937.97|927.47|12
1654419650000|2022-06-05 09:00:50|938.16|927.66|938.18|927.68|938.18|927.68|938.16|927.66|3
1654419660000|2022-06-05 09:01:00|938.16|927.66|938.21|927.71|938.23|927.73|938.16|927.66|7
1654419670000|2022-06-05 09:01:10|938.27|927.77|938.54|928.04|938.59|928.09|938.27|927.77|7
1654419680000|2022-06-05 09:01:20|938.5|928|938.25|927.75|938.5|928|938.25|927.75|3
1654419690000|2022-06-05 09:01:30|938.23|927.73|938.15|927.65|938.23|927.73|938.15|927.65|5
1654419700000|2022-06-05 09:01:40|938.1|927.6|938.09|927.59|938.1|927.6|938.08|927.58|4
1654419710000|2022-06-05 09:01:50|938.08|927.58|938.08|927.58|938.08|927.58|938.08|927.58|1
1654419720000|2022-06-05 09:02:00|938.1|927.6|938.58|928.08|938.59|928.09|938.08|927.58|14
1654419730000|2022-06-05 09:02:10|938.5|928|938.08|927.58|938.5|928|938.08|927.58|4
1654419740000|2022-06-05 09:02:20|938.06|927.56|938.27|927.77|938.32|927.82|938.03|927.53|9
1654419750000|2022-06-05 09:02:30|938.32|927.82|938.37|927.87|938.37|927.87|938.32|927.82|2
1654419760000|2022-06-05 09:02:40|938.33|927.83|938.19|927.69|938.33|927.83|938.09|927.59|7
1654419770000|2022-06-05 09:02:50|938.2|927.7|938.19|927.69|938.27|927.77|938.19|927.69|7
1654419780000|2022-06-05 09:03:00|938.2|927.7|938.32|927.82|938.32|927.82|938.2|927.7|8
1654419790000|2022-06-05 09:03:10|938.28|927.78|938.28|927.78|938.32|927.82|938.15|927.65|9
1654419800000|2022-06-05 09:03:20|938.16|927.66|938.22|927.72|938.22|927.72|938.15|927.65|5
1654419810000|2022-06-05 09:03:30|938.23|927.73|938.33|927.83|938.49|927.99|938.23|927.73|15
1654419820000|2022-06-05 09:03:40|938.34|927.84|938.41|927.91|938.41|927.91|938.33|927.83|9
1654419830000|2022-06-05 09:03:50|938.36|927.86|938.32|927.82|938.36|927.86|938.32|927.82|2
1654419840000|2022-06-05 09:04:00|938.31|927.81|938.4|927.9|938.41|927.91|938.31|927.81|4
1654419850000|2022-06-05 09:04:10|938.41|927.91|938.88|928.38|938.9|928.4|938.4|927.9|12
1654419860000|2022-06-05 09:04:20|938.89|928.39|938.28|927.78|938.89|928.39|938.28|927.78|16
1654419870000|2022-06-05 09:04:30|938.16|927.66|938.32|927.82|938.32|927.82|938.16|927.66|8
1654419880000|2022-06-05 09:04:40|938.36|927.86|938.36|927.86|938.45|927.95|938.33|927.83|7
1654419890000|2022-06-05 09:04:50|938.37|927.87|938.16|927.66|938.37|927.87|938.16|927.66|4
1654419900000|2022-06-05 09:05:00|938.15|927.65|937.71|927.21|938.15|927.65|937.67|927.17|20
1654419910000|2022-06-05 09:05:10|937.8|927.3|937.8|927.3|937.83|927.33|937.67|927.17|13
1654419920000|2022-06-05 09:05:20|937.79|927.29|937.9|927.4|937.98|927.48|937.72|927.22|12
1654419930000|2022-06-05 09:05:30|937.91|927.41|937.72|927.22|937.98|927.48|937.72|927.22|11
1654419940000|2022-06-05 09:05:40|937.7|927.2|937.32|926.82|937.7|927.2|937.32|926.82|28
1654419950000|2022-06-05 09:05:50|937.33|926.83|937.33|926.83|937.33|926.83|937.33|926.83|1
1654419970000|2022-06-05 09:06:10|937.38|926.88|937.64|927.14|937.75|927.25|937.38|926.88|6
1654419980000|2022-06-05 09:06:20|937.6|927.1|937.39|926.89|937.6|927.1|937.39|926.89|11
1654419990000|2022-06-05 09:06:30|937.4|926.9|937.33|926.83|937.4|926.9|937.32|926.82|8
1654420000000|2022-06-05 09:06:40|937.32|926.82|937.35|926.85|937.38|926.88|937.32|926.82|12
1654420010000|2022-06-05 09:06:50|937.34|926.84|936.85|926.35|937.34|926.84|936.81|926.31|19
1654420020000|2022-06-05 09:07:00|936.9|926.4|936.97|926.47|937.05|926.55|936.81|926.31|14
1654420030000|2022-06-05 09:07:10|936.99|926.49|937.55|927.05|937.55|927.05|936.95|926.45|16
1654420040000|2022-06-05 09:07:20|937.54|927.04|937.37|926.87|937.55|927.05|937.36|926.86|12
1654420050000|2022-06-05 09:07:30|937.33|926.83|937.13|926.63|937.33|926.83|937|926.5|17
1654420060000|2022-06-05 09:07:40|937.14|926.64|937.34|926.84|937.34|926.84|937.13|926.63|6
1654420070000|2022-06-05 09:07:50|937.33|926.83|937.36|926.86|937.36|926.86|937.32|926.82|8
1654420080000|2022-06-05 09:08:00|937.35|926.85|937.3|926.8|937.35|926.85|937.29|926.79|6
1654420090000|2022-06-05 09:08:10|937.29|926.79|937.29|926.79|937.3|926.8|937.28|926.78|7
1654420100000|2022-06-05 09:08:20|937.27|926.77|936.96|926.46|937.27|926.77|936.93|926.43|24
1654420110000|2022-06-05 09:08:30|936.94|926.44|936.66|926.16|937.07|926.57|936.63|926.13|27
1654420120000|2022-06-05 09:08:40|936.71|926.21|936.94|926.44|936.97|926.47|936.71|926.21|14
1654420130000|2022-06-05 09:08:50|936.96|926.46|936.88|926.38|936.96|926.46|936.88|926.38|3
1654420140000|2022-06-05 09:09:00|936.9|926.4|936.9|926.4|936.94|926.44|936.86|926.36|13
1654420150000|2022-06-05 09:09:10|936.93|926.43|936.89|926.39|936.99|926.49|936.89|926.39|13
1654420160000|2022-06-05 09:09:20|936.92|926.42|937.2|926.7|937.2|926.7|936.89|926.39|15
1654420170000|2022-06-05 09:09:30|937.24|926.74|937.24|926.74|937.27|926.77|937.18|926.68|5
1654420180000|2022-06-05 09:09:40|937.21|926.71|936.82|926.32|937.24|926.74|936.74|926.24|18
1654420190000|2022-06-05 09:09:50|936.77|926.27|936.62|926.12|936.77|926.27|936.57|926.07|18
1654420200000|2022-06-05 09:10:00|936.61|926.11|936.69|926.19|936.69|926.19|936.61|926.11|9
1654420210000|2022-06-05 09:10:10|936.68|926.18|936.62|926.12|936.69|926.19|936.61|926.11|15
1654420220000|2022-06-05 09:10:20|936.57|926.07|935.95|925.45|936.57|926.07|935.78|925.28|18
1654420230000|2022-06-05 09:10:30|935.9|925.4|935.98|925.48|936.07|925.57|935.9|925.4|25
1654420240000|2022-06-05 09:10:40|935.99|925.49|936.97|926.47|936.97|926.47|935.91|925.41|24
1654420250000|2022-06-05 09:10:50|936.92|926.42|937|926.5|937|926.5|936.92|926.42|15
1654420260000|2022-06-05 09:11:00|937.03|926.53|936.84|926.34|937.03|926.53|936.6|926.1|21
1654420270000|2022-06-05 09:11:10|936.85|926.35|936.14|925.64|936.85|926.35|936.12|925.62|21
1654420280000|2022-06-05 09:11:20|936.18|925.68|936.14|925.64|936.18|925.68|936.14|925.64|7
1654420290000|2022-06-05 09:11:30|936.13|925.63|935.85|925.35|936.16|925.66|935.85|925.35|14
1654420300000|2022-06-05 09:11:40|935.44|924.94|935.16|924.66|935.44|924.94|935.16|924.66|13
1654420310000|2022-06-05 09:11:50|935.17|924.67|934.07|923.57|935.21|924.71|933.95|923.45|30
1654420320000|2022-06-05 09:12:00|934.06|923.56|934.17|923.67|934.31|923.81|934.04|923.54|27
1654420330000|2022-06-05 09:12:10|934.21|923.71|934.47|923.97|934.47|923.97|934.17|923.67|20
1654420340000|2022-06-05 09:12:20|934.5|924|934.53|924.03|934.85|924.35|934.46|923.96|17
1654420350000|2022-06-05 09:12:30|934.54|924.04|934.43|923.93|934.55|924.05|934.36|923.86|14
1654420360000|2022-06-05 09:12:40|934.44|923.94|933.91|923.41|934.44|923.94|933.85|923.35|14
1654420370000|2022-06-05 09:12:50|933.92|923.42|933.89|923.39|933.92|923.42|933.89|923.39|3
1654420380000|2022-06-05 09:13:00|933.88|923.38|934.65|924.15|934.76|924.26|933.88|923.38|22
1654420390000|2022-06-05 09:13:10|934.64|924.14|934.79|924.29|934.79|924.29|934.64|924.14|13
1654420400000|2022-06-05 09:13:20|934.9|924.4|934.97|924.47|934.97|924.47|934.9|924.4|12
1654420410000|2022-06-05 09:13:30|934.89|924.39|934.94|924.44|934.96|924.46|934.87|924.37|7
1654420420000|2022-06-05 09:13:40|934.95|924.45|935.13|924.63|935.15|924.65|934.87|924.37|19
1654420430000|2022-06-05 09:13:50|935.14|924.64|935.16|924.66|935.18|924.68|935.06|924.56|14
1654420440000|2022-06-05 09:14:00|935.17|924.67|934.78|924.28|935.21|924.71|934.69|924.19|16
1654420450000|2022-06-05 09:14:10|934.75|924.25|934.78|924.28|934.78|924.28|934.71|924.21|7
1654420460000|2022-06-05 09:14:20|934.79|924.29|934.68|924.18|934.88|924.38|934.67|924.17|9
1654420470000|2022-06-05 09:14:30|934.67|924.17|933.97|923.47|934.68|924.18|933.97|923.47|12
1654420480000|2022-06-05 09:14:40|933.96|923.46|934.19|923.69|934.2|923.7|933.96|923.46|10
1654420490000|2022-06-05 09:14:50|934.2|923.7|934.03|923.53|934.2|923.7|934.03|923.53|10
1654420500000|2022-06-05 09:15:00|934.02|923.52|933.24|922.74|934.02|923.52|933.14|922.64|17
1654420510000|2022-06-05 09:15:10|933.26|922.76|934.08|923.58|934.13|923.63|933.26|922.76|21
1654420520000|2022-06-05 09:15:20|934.15|923.65|933.5|923|934.19|923.69|933.5|923|18
1654420530000|2022-06-05 09:15:30|933.47|922.97|934.05|923.55|934.05|923.55|933.47|922.97|13
1654420540000|2022-06-05 09:15:40|934.09|923.59|934.05|923.55|934.17|923.67|934.05|923.55|9
1654420550000|2022-06-05 09:15:50|934.01|923.51|933.97|923.47|934.01|923.51|933.95|923.45|7
1654420560000|2022-06-05 09:16:00|933.95|923.45|934.71|924.21|934.71|924.21|933.95|923.45|15
1654420570000|2022-06-05 09:16:10|934.9|924.4|935.21|924.71|935.23|924.73|934.9|924.4|16
1654420580000|2022-06-05 09:16:20|935.24|924.74|936.23|925.73|936.23|925.73|935.24|924.74|19
1654420590000|2022-06-05 09:16:30|936.15|925.65|935.87|925.37|936.15|925.65|935.75|925.25|15
1654420600000|2022-06-05 09:16:40|935.82|925.32|935.74|925.24|935.82|925.32|935.73|925.23|14
1654420610000|2022-06-05 09:16:50|935.72|925.22|935.64|925.14|935.83|925.33|935.64|925.14|18
1654420620000|2022-06-05 09:17:00|935.65|925.15|935.28|924.78|935.68|925.18|935.16|924.66|21
1654420630000|2022-06-05 09:17:10|935.3|924.8|935.26|924.76|935.41|924.91|935.24|924.74|15
1654420640000|2022-06-05 09:17:20|935.22|924.72|935.25|924.75|935.33|924.83|935.22|924.72|11
1654420650000|2022-06-05 09:17:30|935.28|924.78|935.73|925.23|935.73|925.23|935.24|924.74|20
1654420660000|2022-06-05 09:17:40|935.69|925.19|935.4|924.9|935.72|925.22|935.37|924.87|20
1654420670000|2022-06-05 09:17:50|935.44|924.94|935.41|924.91|935.44|924.94|935.37|924.87|7
1654420680000|2022-06-05 09:18:00|935.36|924.86|935.26|924.76|935.37|924.87|935.24|924.74|8
1654420690000|2022-06-05 09:18:10|935.27|924.77|935.14|924.64|935.27|924.77|935.14|924.64|17
1654420700000|2022-06-05 09:18:20|935.13|924.63|934.23|923.73|935.18|924.68|934.18|923.68|23
1654420710000|2022-06-05 09:18:30|934.18|923.68|934.36|923.86|934.36|923.86|934.18|923.68|9
1654420720000|2022-06-05 09:18:40|934.35|923.85|934.31|923.81|934.37|923.87|934.3|923.8|9
1654420730000|2022-06-05 09:18:50|934.33|923.83|935.13|924.63|935.15|924.65|934.31|923.81|15
1654420740000|2022-06-05 09:19:00|935.12|924.62|934.82|924.32|935.12|924.62|934.82|924.32|18
1654420750000|2022-06-05 09:19:10|934.8|924.3|935.05|924.55|935.05|924.55|934.7|924.2|23
1654420760000|2022-06-05 09:19:20|935.09|924.59|935.11|924.61|935.16|924.66|935.06|924.56|12
1654420770000|2022-06-05 09:19:30|935.08|924.58|935.17|924.67|935.19|924.69|935.08|924.58|10
1654420780000|2022-06-05 09:19:40|935.09|924.59|934.58|924.08|935.19|924.69|934.58|924.08|11
1654420790000|2022-06-05 09:19:50|934.62|924.12|935|924.5|935|924.5|934.62|924.12|16
1654420800000|2022-06-05 09:20:00|935.01|924.51|935.16|924.66|935.18|924.68|935.01|924.51|14
1654420810000|2022-06-05 09:20:10|935.2|924.7|935.2|924.7|935.2|924.7|935.16|924.66|7
1654420820000|2022-06-05 09:20:20|935.18|924.68|934.7|924.2|935.23|924.73|934.7|924.2|20
1654420830000|2022-06-05 09:20:30|934.74|924.24|934.79|924.29|934.8|924.3|934.6|924.1|18
1654420840000|2022-06-05 09:20:40|934.8|924.3|934.85|924.35|934.96|924.46|934.8|924.3|9
1654420850000|2022-06-05 09:20:50|934.91|924.41|934.98|924.48|935.02|924.52|934.89|924.39|14
1654420860000|2022-06-05 09:21:00|935.02|924.52|935.08|924.58|935.08|924.58|934.92|924.42|22
1654420870000|2022-06-05 09:21:10|935.09|924.59|934.79|924.29|935.1|924.6|934.7|924.2|26
1654420880000|2022-06-05 09:21:20|934.83|924.33|935.2|924.7|935.21|924.71|934.83|924.33|17
1654420890000|2022-06-05 09:21:30|935.24|924.74|934.88|924.38|935.24|924.74|934.88|924.38|16
1654420900000|2022-06-05 09:21:40|934.94|924.44|934.99|924.49|935|924.5|934.94|924.44|12
1654420910000|2022-06-05 09:21:50|935.16|924.66|935.27|924.77|935.36|924.86|935.16|924.66|15
1654420920000|2022-06-05 09:22:00|935.29|924.79|935.01|924.51|935.32|924.82|935.01|924.51|14
1654420930000|2022-06-05 09:22:10|934.95|924.45|934.88|924.38|934.95|924.45|934.76|924.26|11
1654420940000|2022-06-05 09:22:20|934.91|924.41|934.08|923.58|934.91|924.41|934.08|923.58|24
1654420950000|2022-06-05 09:22:30|933.89|923.39|933.88|923.38|933.97|923.47|933.79|923.29|19
1654420960000|2022-06-05 09:22:40|933.94|923.44|933.87|923.37|934.06|923.56|933.83|923.33|9
1654420970000|2022-06-05 09:22:50|933.83|923.33|933.87|923.37|933.99|923.49|933.83|923.33|9
1654420980000|2022-06-05 09:23:00|933.94|923.44|933.36|922.86|933.95|923.45|933.36|922.86|24
1654420990000|2022-06-05 09:23:10|933.44|922.94|933.33|922.83|933.47|922.97|933.28|922.78|17
1654421000000|2022-06-05 09:23:20|933.32|922.82|933.32|922.82|933.32|922.82|933.25|922.75|13
1654421010000|2022-06-05 09:23:30|933.33|922.83|933.58|923.08|933.58|923.08|933.33|922.83|10
1654421020000|2022-06-05 09:23:40|933.57|923.07|933.43|922.93|933.57|923.07|933.43|922.93|10
1654421030000|2022-06-05 09:23:50|933.58|923.08|933.53|923.03|933.58|923.08|933.48|922.98|8
1654421040000|2022-06-05 09:24:00|933.51|923.01|933.53|923.03|933.61|923.11|933.51|923.01|12
1654421050000|2022-06-05 09:24:10|933.51|923.01|933.76|923.26|933.79|923.29|933.45|922.95|12
1654421060000|2022-06-05 09:24:20|933.83|923.33|934.03|923.53|934.05|923.55|933.74|923.24|9
1654421070000|2022-06-05 09:24:30|934.02|923.52|934.05|923.55|934.05|923.55|934.02|923.52|4
1654421080000|2022-06-05 09:24:40|934.04|923.54|934.16|923.66|934.17|923.67|934.04|923.54|9
1654421090000|2022-06-05 09:24:50|934.15|923.65|934.92|924.42|935.17|924.67|934.15|923.65|17
1654421100000|2022-06-05 09:25:00|934.91|924.41|934.44|923.94|934.92|924.42|934.38|923.88|15
1654421110000|2022-06-05 09:25:10|934.43|923.93|934.43|923.93|934.43|923.93|934.35|923.85|8
1654421120000|2022-06-05 09:25:20|934.42|923.92|934.11|923.61|934.43|923.93|934.09|923.59|14
1654421130000|2022-06-05 09:25:30|934.08|923.58|934.13|923.63|934.39|923.89|934.07|923.57|16
1654421140000|2022-06-05 09:25:40|934.12|923.62|933.89|923.39|934.13|923.63|933.83|923.33|15
1654421150000|2022-06-05 09:25:50|933.88|923.38|933.89|923.39|933.92|923.42|933.87|923.37|10
1654421160000|2022-06-05 09:26:00|933.92|923.42|934.13|923.63|934.13|923.63|933.84|923.34|10
1654421170000|2022-06-05 09:26:10|934.12|923.62|934.44|923.94|934.44|923.94|934.1|923.6|16
1654421180000|2022-06-05 09:26:20|934.46|923.96|934.37|923.87|934.7|924.2|934.37|923.87|17
1654421190000|2022-06-05 09:26:30|934.38|923.88|934.76|924.26|934.76|924.26|934.38|923.88|12
1654421200000|2022-06-05 09:26:40|934.77|924.27|934.7|924.2|934.83|924.33|934.7|924.2|16
1654421210000|2022-06-05 09:26:50|934.71|924.21|936.45|925.95|936.52|926.02|934.71|924.21|24
1654421220000|2022-06-05 09:27:00|936.42|925.92|936.02|925.52|936.46|925.96|936.02|925.52|13
1654421230000|2022-06-05 09:27:10|935.99|925.49|935.74|925.24|936.08|925.58|935.74|925.24|20
1654421240000|2022-06-05 09:27:20|935.81|925.31|935.75|925.25|935.89|925.39|935.72|925.22|19
1654421250000|2022-06-05 09:27:30|935.69|925.19|935.85|925.35|935.85|925.35|935.68|925.18|11
1654421260000|2022-06-05 09:27:40|935.8|925.3|935.81|925.31|935.85|925.35|935.8|925.3|5
1654421270000|2022-06-05 09:27:50|935.84|925.34|936.56|926.06|936.56|926.06|935.84|925.34|27
1654421280000|2022-06-05 09:28:00|936.58|926.08|936.88|926.38|936.92|926.42|936.07|925.57|29
1654421290000|2022-06-05 09:28:10|936.87|926.37|936.32|925.82|936.91|926.41|936.23|925.73|22
1654421300000|2022-06-05 09:28:20|936.29|925.79|935.87|925.37|936.31|925.81|935.87|925.37|23
1654421310000|2022-06-05 09:28:30|935.8|925.3|935.71|925.21|935.84|925.34|935.7|925.2|13
1654421320000|2022-06-05 09:28:40|935.75|925.25|935.85|925.35|935.87|925.37|935.75|925.25|11
1654421330000|2022-06-05 09:28:50|935.82|925.32|935.7|925.2|935.82|925.32|935.69|925.19|15
1654421340000|2022-06-05 09:29:00|935.69|925.19|935.72|925.22|935.74|925.24|935.64|925.14|9
1654421350000|2022-06-05 09:29:10|935.86|925.36|935.72|925.22|935.86|925.36|935.71|925.21|9
1654421360000|2022-06-05 09:29:20|935.71|925.21|935.71|925.21|935.74|925.24|935.7|925.2|7
1654421370000|2022-06-05 09:29:30|935.7|925.2|935.7|925.2|935.71|925.21|935.7|925.2|3
1654421380000|2022-06-05 09:29:40|935.73|925.23|935.69|925.19|935.74|925.24|935.68|925.18|6
1654421390000|2022-06-05 09:29:50|935.71|925.21|935.77|925.27|935.81|925.31|935.7|925.2|17
1654421400000|2022-06-05 09:30:00|935.76|925.26|935.8|925.3|935.8|925.3|935.65|925.15|11
1654421410000|2022-06-05 09:30:10|935.87|925.37|934.98|924.48|935.87|925.37|934.93|924.43|28
1654421420000|2022-06-05 09:30:20|935.03|924.53|935.03|924.53|935.06|924.56|934.97|924.47|8
1654421430000|2022-06-05 09:30:30|935.07|924.57|934.88|924.38|935.07|924.57|934.88|924.38|15
1654421440000|2022-06-05 09:30:40|934.86|924.36|934.86|924.36|934.87|924.37|934.82|924.32|14
1654421450000|2022-06-05 09:30:50|934.7|924.2|935.02|924.52|935.02|924.52|934.7|924.2|19
1654421460000|2022-06-05 09:31:00|935|924.5|935.17|924.67|935.33|924.83|935|924.5|17
1654421470000|2022-06-05 09:31:10|935.19|924.69|935.86|925.36|935.86|925.36|935.19|924.69|18
1654421480000|2022-06-05 09:31:20|935.88|925.38|936.21|925.71|936.22|925.72|935.88|925.38|15
1654421490000|2022-06-05 09:31:30|936.22|925.72|936.18|925.68|936.22|925.72|936.13|925.63|8
1654421500000|2022-06-05 09:31:40|936.14|925.64|936.15|925.65|936.17|925.67|936.06|925.56|12
1654421510000|2022-06-05 09:31:50|936.16|925.66|936.12|925.62|936.27|925.77|936.11|925.61|6
1654421520000|2022-06-05 09:32:00|936.16|925.66|935.69|925.19|936.17|925.67|935.69|925.19|15
1654421530000|2022-06-05 09:32:10|935.75|925.25|935.83|925.33|935.89|925.39|935.63|925.13|10
1654421540000|2022-06-05 09:32:20|935.82|925.32|936.05|925.55|936.07|925.57|935.81|925.31|14
1654421550000|2022-06-05 09:32:30|936.04|925.54|936.08|925.58|936.12|925.62|936.03|925.53|7
1654421560000|2022-06-05 09:32:40|936.02|925.52|935.91|925.41|936.02|925.52|935.89|925.39|8
1654421570000|2022-06-05 09:32:50|935.93|925.43|936.34|925.84|936.34|925.84|935.9|925.4|11
1654421580000|2022-06-05 09:33:00|936.35|925.85|935.81|925.31|936.35|925.85|935.81|925.31|17
1654421590000|2022-06-05 09:33:10|935.83|925.33|935.81|925.31|935.83|925.33|935.81|925.31|2
1654421600000|2022-06-05 09:33:20|935.88|925.38|936.41|925.91|936.41|925.91|935.88|925.38|13
1654421610000|2022-06-05 09:33:30|936.37|925.87|936.11|925.61|936.41|925.91|936.11|925.61|6
1654421620000|2022-06-05 09:33:40|936.08|925.58|936.09|925.59|936.09|925.59|936|925.5|6
1654421630000|2022-06-05 09:33:50|936.08|925.58|936.03|925.53|936.09|925.59|936.03|925.53|6
1654421640000|2022-06-05 09:34:00|936.08|925.58|935.56|925.06|936.08|925.58|935.56|925.06|23
1654421650000|2022-06-05 09:34:10|935.53|925.03|934.98|924.48|935.53|925.03|934.92|924.42|21
1654421660000|2022-06-05 09:34:20|934.97|924.47|934.59|924.09|934.97|924.47|934.59|924.09|16
1654421670000|2022-06-05 09:34:30|934.58|924.08|934.3|923.8|934.58|924.08|934.25|923.75|28
1654421680000|2022-06-05 09:34:40|934.32|923.82|934.24|923.74|934.32|923.82|934.21|923.71|16
1654421690000|2022-06-05 09:34:50|934.25|923.75|934.28|923.78|934.28|923.78|934.21|923.71|15
1654421700000|2022-06-05 09:35:00|934.24|923.74|934.33|923.83|934.37|923.87|934.21|923.71|11
1654421710000|2022-06-05 09:35:10|934.42|923.92|934.35|923.85|934.42|923.92|934.31|923.81|12
1654421720000|2022-06-05 09:35:20|934.28|923.78|934.21|923.71|934.33|923.83|934.18|923.68|15
1654421730000|2022-06-05 09:35:30|934.19|923.69|934.26|923.76|934.26|923.76|934.15|923.65|10
1654421740000|2022-06-05 09:35:40|934.25|923.75|934.24|923.74|934.25|923.75|934.19|923.69|7
1654421750000|2022-06-05 09:35:50|934.25|923.75|934.27|923.77|934.27|923.77|934.18|923.68|8
1654421760000|2022-06-05 09:36:00|934.24|923.74|934.27|923.77|934.27|923.77|934.24|923.74|8
1654421770000|2022-06-05 09:36:10|934.24|923.74|933.45|922.95|934.31|923.81|933.44|922.94|21
1654421780000|2022-06-05 09:36:20|933.51|923.01|934|923.5|934|923.5|933.27|922.77|19
1654421790000|2022-06-05 09:36:30|934.04|923.54|934.05|923.55|934.13|923.63|933.85|923.35|26
1654421800000|2022-06-05 09:36:40|933.96|923.46|932.73|922.23|933.96|923.46|932.67|922.17|29
1654421810000|2022-06-05 09:36:50|932.82|922.32|932.78|922.28|932.98|922.48|932.65|922.15|17
1654421820000|2022-06-05 09:37:00|932.83|922.33|932.37|921.87|933.58|923.08|932.37|921.87|31
1654421830000|2022-06-05 09:37:10|932.35|921.85|930.3|919.8|932.35|921.85|930.17|919.67|29
1654421840000|2022-06-05 09:37:20|930.55|920.05|930.41|919.91|930.9|920.4|930.41|919.91|26
1654421850000|2022-06-05 09:37:30|930.35|919.85|930.79|920.29|930.79|920.29|930.32|919.82|26
1654421860000|2022-06-05 09:37:40|930.77|920.27|931.03|920.53|931.09|920.59|930.72|920.22|21
1654421870000|2022-06-05 09:37:50|930.98|920.48|931.16|920.66|931.25|920.75|930.98|920.48|15
1654421880000|2022-06-05 09:38:00|931.19|920.69|931.37|920.87|931.42|920.92|931.13|920.63|17
1654421890000|2022-06-05 09:38:10|931.41|920.91|931.36|920.86|931.48|920.98|931.24|920.74|17
1654421900000|2022-06-05 09:38:20|931.33|920.83|931.59|921.09|931.6|921.1|931.33|920.83|11
1654421910000|2022-06-05 09:38:30|931.71|921.21|932.3|921.8|932.3|921.8|931.54|921.04|29
1654421920000|2022-06-05 09:38:40|932.29|921.79|932.33|921.83|932.52|922.02|932.29|921.79|17
1654421930000|2022-06-05 09:38:50|932.32|921.82|932.23|921.73|932.39|921.89|932.22|921.72|15
1654421940000|2022-06-05 09:39:00|932.22|921.72|932.21|921.71|932.23|921.73|932.19|921.69|4
1654421950000|2022-06-05 09:39:10|932.2|921.7|932.28|921.78|932.28|921.78|932.2|921.7|4
1654421960000|2022-06-05 09:39:20|932.33|921.83|932.68|922.18|932.68|922.18|932.33|921.83|11
1654421970000|2022-06-05 09:39:30|932.72|922.22|932.98|922.48|932.98|922.48|932.72|922.22|9
1654421980000|2022-06-05 09:39:40|932.95|922.45|933.07|922.57|933.07|922.57|932.95|922.45|6
1654421990000|2022-06-05 09:39:50|933.11|922.61|933.18|922.68|933.39|922.89|933.11|922.61|13
1654422000000|2022-06-05 09:40:00|933.31|922.81|933.94|923.44|933.94|923.44|933.31|922.81|4
1654422010000|2022-06-05 09:40:10|934.08|923.58|933.18|922.68|934.46|923.96|933.18|922.68|28
1654422020000|2022-06-05 09:40:20|933.17|922.67|933.22|922.72|933.22|922.72|932.98|922.48|14
1654422030000|2022-06-05 09:40:30|933.23|922.73|933.98|923.48|933.98|923.48|933.23|922.73|14
1654422040000|2022-06-05 09:40:40|934.14|923.64|934.17|923.67|934.17|923.67|933.98|923.48|9
1654422050000|2022-06-05 09:40:50|934.13|923.63|934.01|923.51|934.16|923.66|934.01|923.51|7
1654422060000|2022-06-05 09:41:00|934.02|923.52|934.25|923.75|934.38|923.88|933.99|923.49|15
1654422070000|2022-06-05 09:41:10|934.26|923.76|934.88|924.38|934.88|924.38|934.26|923.76|15
1654422080000|2022-06-05 09:41:20|934.89|924.39|934.85|924.35|934.89|924.39|934.81|924.31|4
1654422090000|2022-06-05 09:41:30|934.81|924.31|934.36|923.86|934.81|924.31|934.12|923.62|16
1654422100000|2022-06-05 09:41:40|934.28|923.78|933.47|922.97|934.28|923.78|933.47|922.97|14
1654422110000|2022-06-05 09:41:50|933.46|922.96|934.02|923.52|934.02|923.52|933.39|922.89|16
1654422120000|2022-06-05 09:42:00|934.1|923.6|934.24|923.74|934.33|923.83|934.1|923.6|10
1654422130000|2022-06-05 09:42:10|934.27|923.77|934.21|923.71|934.27|923.77|934.18|923.68|10
1654422140000|2022-06-05 09:42:20|934.25|923.75|935.19|924.69|935.27|924.77|934.21|923.71|26
1654422150000|2022-06-05 09:42:30|935.2|924.7|935.5|925|935.5|925|935.08|924.58|20
1654422160000|2022-06-05 09:42:40|935.51|925.01|936.78|926.28|936.8|926.3|935.51|925.01|18
1654422170000|2022-06-05 09:42:50|936.92|926.42|936.91|926.41|937.3|926.8|936.41|925.91|25
1654422180000|2022-06-05 09:43:00|936.92|926.42|937.47|926.97|937.56|927.06|936.92|926.42|19
1654422190000|2022-06-05 09:43:10|937.51|927.01|937.45|926.95|937.98|927.48|937.4|926.9|22
1654422200000|2022-06-05 09:43:20|937.44|926.94|937.04|926.54|937.44|926.94|936.71|926.21|19
1654422210000|2022-06-05 09:43:30|937.06|926.56|937.57|927.07|937.61|927.11|937.02|926.52|20
1654422220000|2022-06-05 09:43:40|937.61|927.11|937.32|926.82|937.61|927.11|937.21|926.71|16
1654422230000|2022-06-05 09:43:50|937.33|926.83|937.47|926.97|937.47|926.97|937.1|926.6|20
1654422240000|2022-06-05 09:44:00|937.43|926.93|937.03|926.53|937.43|926.93|937.03|926.53|14
1654422250000|2022-06-05 09:44:10|936.92|926.42|936.88|926.38|936.94|926.44|936.74|926.24|17
1654422260000|2022-06-05 09:44:20|936.87|926.37|936.72|926.22|936.87|926.37|936.72|926.22|9
1654422270000|2022-06-05 09:44:30|936.75|926.25|936.69|926.19|936.78|926.28|936.65|926.15|16
1654422280000|2022-06-05 09:44:40|936.73|926.23|937.03|926.53|937.12|926.62|936.68|926.18|12
1654422290000|2022-06-05 09:44:50|937.06|926.56|937.01|926.51|937.06|926.56|936.81|926.31|13
1654422300000|2022-06-05 09:45:00|937.05|926.55|937.04|926.54|937.08|926.58|936.96|926.46|17
1654422310000|2022-06-05 09:45:10|937.01|926.51|937.18|926.68|937.52|927.02|936.98|926.48|28
1654422320000|2022-06-05 09:45:20|937.28|926.78|937.43|926.93|937.46|926.96|937.05|926.55|22
1654422330000|2022-06-05 09:45:30|937.44|926.94|937.89|927.39|937.93|927.43|937.44|926.94|14
1654422340000|2022-06-05 09:45:40|937.88|927.38|938.03|927.53|938.05|927.55|937.88|927.38|15
1654422350000|2022-06-05 09:45:50|938.02|927.52|938.04|927.54|938.1|927.6|937.98|927.48|13
1654422360000|2022-06-05 09:46:00|938.01|927.51|938.01|927.51|938.11|927.61|938.01|927.51|17
1654422370000|2022-06-05 09:46:10|938|927.5|937.66|927.16|938.01|927.51|937.64|927.14|24
1654422380000|2022-06-05 09:46:20|937.44|926.94|936.06|925.56|937.44|926.94|936.06|925.56|31
1654422390000|2022-06-05 09:46:30|935.97|925.47|935.76|925.26|936|925.5|935.76|925.26|17
1654422400000|2022-06-05 09:46:40|935.79|925.29|935.76|925.26|935.79|925.29|935.74|925.24|10
1654422410000|2022-06-05 09:46:50|935.78|925.28|935.81|925.31|935.81|925.31|935.74|925.24|4
1654422420000|2022-06-05 09:47:00|935.82|925.32|935.38|924.88|935.85|925.35|935.35|924.85|19
1654422430000|2022-06-05 09:47:10|935.41|924.91|935.39|924.89|935.45|924.95|935.39|924.89|8
1654422440000|2022-06-05 09:47:20|935.31|924.81|935.33|924.83|935.39|924.89|935.31|924.81|7
1654422450000|2022-06-05 09:47:30|935.34|924.84|935.56|925.06|935.92|925.42|935.34|924.84|14
1654422460000|2022-06-05 09:47:40|935.53|925.03|935.48|924.98|935.74|925.24|935.48|924.98|11
1654422470000|2022-06-05 09:47:50|935.57|925.07|935.57|925.07|935.57|925.07|935.57|925.07|1
1654422480000|2022-06-05 09:48:00|935.48|924.98|935.32|924.82|935.48|924.98|935.31|924.81|8
1654422490000|2022-06-05 09:48:10|935.31|924.81|935.05|924.55|935.31|924.81|934.98|924.48|19
1654422500000|2022-06-05 09:48:20|935.04|924.54|935.25|924.75|935.27|924.77|934.95|924.45|12
1654422510000|2022-06-05 09:48:30|935.19|924.69|935.36|924.86|935.39|924.89|935.19|924.69|4
1654422520000|2022-06-05 09:48:40|935.26|924.76|935.27|924.77|935.33|924.83|935.15|924.65|17
1654422530000|2022-06-05 09:48:50|935.31|924.81|936.14|925.64|936.14|925.64|935.27|924.77|15
1654422540000|2022-06-05 09:49:00|936.12|925.62|935.84|925.34|936.21|925.71|935.84|925.34|14
1654422550000|2022-06-05 09:49:10|935.91|925.41|936.87|926.37|936.87|926.37|935.88|925.38|23
1654422560000|2022-06-05 09:49:20|936.88|926.38|936.73|926.23|936.88|926.38|936.4|925.9|13
1654422570000|2022-06-05 09:49:30|936.77|926.27|936.33|925.83|936.77|926.27|936.3|925.8|8
1654422580000|2022-06-05 09:49:40|936.38|925.88|936.47|925.97|936.51|926.01|936.38|925.88|5
1654422590000|2022-06-05 09:49:50|936.5|926|936.47|925.97|936.5|926|936.47|925.97|2
1654422600000|2022-06-05 09:50:00|936.51|926.01|936.86|926.36|936.91|926.41|936.51|926.01|8
1654422610000|2022-06-05 09:50:10|936.85|926.35|936.88|926.38|936.88|926.38|936.85|926.35|3
1654422620000|2022-06-05 09:50:20|936.91|926.41|936.74|926.24|936.91|926.41|936.74|926.24|8
1654422630000|2022-06-05 09:50:30|936.77|926.27|936.64|926.14|936.79|926.29|936.64|926.14|8
1654422640000|2022-06-05 09:50:40|936.71|926.21|936.76|926.26|936.89|926.39|936.71|926.21|13
1654422650000|2022-06-05 09:50:50|936.77|926.27|936.73|926.23|936.77|926.27|936.72|926.22|6
1654422660000|2022-06-05 09:51:00|936.72|926.22|936.67|926.17|936.72|926.22|936.66|926.16|4
1654422670000|2022-06-05 09:51:10|936.66|926.16|936.67|926.17|936.7|926.2|936.66|926.16|4
1654422680000|2022-06-05 09:51:20|936.68|926.18|936.68|926.18|936.73|926.23|936.53|926.03|8
1654422690000|2022-06-05 09:51:30|936.66|926.16|936.53|926.03|936.66|926.16|936.52|926.02|10
1654422700000|2022-06-05 09:51:40|936.48|925.98|936.47|925.97|936.48|925.98|936.47|925.97|4
1654422710000|2022-06-05 09:51:50|936.48|925.98|936.48|925.98|936.48|925.98|936.47|925.97|3
1654422720000|2022-06-05 09:52:00|936.62|926.12|936.87|926.37|937.26|926.76|936.62|926.12|14
1654422730000|2022-06-05 09:52:10|936.88|926.38|936.33|925.83|936.88|926.38|936.22|925.72|18
1654422740000|2022-06-05 09:52:20|936.35|925.85|936.21|925.71|936.35|925.85|936.08|925.58|9
1654422750000|2022-06-05 09:52:30|936.17|925.67|935.81|925.31|936.17|925.67|935.81|925.31|11
1654422760000|2022-06-05 09:52:40|935.73|925.23|936.05|925.55|936.05|925.55|935.39|924.89|19
1654422770000|2022-06-05 09:52:50|936.07|925.57|935.84|925.34|936.07|925.57|935.84|925.34|4
1654422780000|2022-06-05 09:53:00|935.85|925.35|936.07|925.57|936.07|925.57|935.85|925.35|5
1654422790000|2022-06-05 09:53:10|936.11|925.61|935.69|925.19|936.11|925.61|935.68|925.18|11
1654422800000|2022-06-05 09:53:20|935.68|925.18|935.72|925.22|935.72|925.22|935.61|925.11|5
1654422810000|2022-06-05 09:53:30|935.71|925.21|935.88|925.38|935.88|925.38|935.71|925.21|9
1654422820000|2022-06-05 09:53:40|935.85|925.35|935.91|925.41|935.94|925.44|935.85|925.35|9
1654422830000|2022-06-05 09:53:50|935.94|925.44|936.88|926.38|936.88|926.38|935.91|925.41|19
1654422840000|2022-06-05 09:54:00|936.89|926.39|936.76|926.26|936.9|926.4|936.72|926.22|8
1654422850000|2022-06-05 09:54:10|936.77|926.27|937.1|926.6|937.11|926.61|936.77|926.27|7
1654422860000|2022-06-05 09:54:20|937.13|926.63|937.13|926.63|937.13|926.63|937.09|926.59|3
1654422870000|2022-06-05 09:54:30|937.18|926.68|937.22|926.72|937.27|926.77|937.18|926.68|5
1654422880000|2022-06-05 09:54:40|937.18|926.68|937.07|926.57|937.18|926.68|937.05|926.55|5
1654422890000|2022-06-05 09:54:50|937.03|926.53|936.82|926.32|937.03|926.53|936.82|926.32|4
1654422900000|2022-06-05 09:55:00|936.73|926.23|936.11|925.61|936.73|926.23|936.11|925.61|19
1654422910000|2022-06-05 09:55:10|936.06|925.56|936.48|925.98|936.48|925.98|936.06|925.56|9
1654422920000|2022-06-05 09:55:20|936.44|925.94|936.49|925.99|936.5|926|936.41|925.91|10
1654422930000|2022-06-05 09:55:30|936.52|926.02|936.54|926.04|936.58|926.08|936.52|926.02|6
1654422940000|2022-06-05 09:55:40|936.62|926.12|936.62|926.12|936.62|926.12|936.58|926.08|3
1654422950000|2022-06-05 09:55:50|936.58|926.08|936.59|926.09|936.59|926.09|936.58|926.08|2
1654422960000|2022-06-05 09:56:00|936.5|926|936.72|926.22|936.72|926.22|936.49|925.99|12
1654422970000|2022-06-05 09:56:10|936.76|926.26|936.72|926.22|936.76|926.26|936.72|926.22|2
1654422980000|2022-06-05 09:56:20|936.66|926.16|936.77|926.27|936.77|926.27|936.66|926.16|4
1654422990000|2022-06-05 09:56:30|936.72|926.22|936.36|925.86|936.72|926.22|936.18|925.68|15
1654423000000|2022-06-05 09:56:40|936.34|925.84|935.2|924.7|936.34|925.84|934.99|924.49|23
1654423010000|2022-06-05 09:56:50|935.21|924.71|935.17|924.67|935.21|924.71|935.15|924.65|12
1654423020000|2022-06-05 09:57:00|935.15|924.65|935.82|925.32|935.96|925.46|935.02|924.52|19
1654423030000|2022-06-05 09:57:10|935.81|925.31|935.42|924.92|935.89|925.39|935.42|924.92|15
1654423040000|2022-06-05 09:57:20|935.44|924.94|935.45|924.95|935.45|924.95|935.42|924.92|8
1654423050000|2022-06-05 09:57:30|935.46|924.96|935.73|925.23|935.79|925.29|935.42|924.92|8
1654423060000|2022-06-05 09:57:40|935.77|925.27|935.84|925.34|935.84|925.34|935.77|925.27|3
1654423070000|2022-06-05 09:57:50|935.8|925.3|935.71|925.21|935.8|925.3|935.71|925.21|7
1654423090000|2022-06-05 09:58:10|935.72|925.22|935.86|925.36|935.86|925.36|935.72|925.22|4
1654423100000|2022-06-05 09:58:20|935.85|925.35|935.84|925.34|935.85|925.35|935.83|925.33|3
1654423110000|2022-06-05 09:58:30|935.85|925.35|935.72|925.22|935.85|925.35|935.71|925.21|8
1654423120000|2022-06-05 09:58:40|935.71|925.21|935.69|925.19|935.72|925.22|935.67|925.17|10
1654423130000|2022-06-05 09:58:50|935.7|925.2|935.76|925.26|935.76|925.26|935.7|925.2|7
1654423140000|2022-06-05 09:59:00|935.75|925.25|935.88|925.38|935.92|925.42|935.75|925.25|9
1654423150000|2022-06-05 09:59:10|936.06|925.56|936.12|925.62|936.16|925.66|936.06|925.56|5
1654423160000|2022-06-05 09:59:20|936.16|925.66|936.33|925.83|936.4|925.9|936.16|925.66|10
1654423170000|2022-06-05 09:59:30|936.37|925.87|936.32|925.82|936.37|925.87|936.32|925.82|7
1654423180000|2022-06-05 09:59:40|936.36|925.86|936.54|926.04|936.54|926.04|936.36|925.86|2
1654423190000|2022-06-05 09:59:50|936.55|926.05|936.57|926.07|936.61|926.11|936.43|925.93|17
1654423200000|2022-06-05 10:00:00|936.54|926.04|935.96|925.46|936.61|926.11|935.92|925.42|22
1654423210000|2022-06-05 10:00:10|935.98|925.48|935.35|924.85|936.01|925.51|935.32|924.82|19
1654423220000|2022-06-05 10:00:20|935.37|924.87|935.36|924.86|935.37|924.87|935.34|924.84|8
1654423230000|2022-06-05 10:00:30|935.3|924.8|935.3|924.8|935.34|924.84|935.3|924.8|3
1654423240000|2022-06-05 10:00:40|935.34|924.84|935.25|924.75|935.43|924.93|935.25|924.75|11
1654423250000|2022-06-05 10:00:50|935.23|924.73|935.52|925.02|935.52|925.02|935.23|924.73|10
1654423260000|2022-06-05 10:01:00|935.48|924.98|935.51|925.01|935.51|925.01|935.28|924.78|16
1654423270000|2022-06-05 10:01:10|935.47|924.97|935.4|924.9|935.56|925.06|935.4|924.9|7
1654423280000|2022-06-05 10:01:20|935.37|924.87|935.23|924.73|935.45|924.95|935.2|924.7|12
1654423290000|2022-06-05 10:01:30|935.2|924.7|935.09|924.59|935.23|924.73|935.09|924.59|11
1654423300000|2022-06-05 10:01:40|935.13|924.63|935.09|924.59|935.16|924.66|935.08|924.58|12
1654423310000|2022-06-05 10:01:50|935.12|924.62|934.94|924.44|935.12|924.62|934.9|924.4|14
1654423320000|2022-06-05 10:02:00|934.91|924.41|935.7|925.2|935.74|925.24|934.91|924.41|15
1654423330000|2022-06-05 10:02:10|935.71|925.21|935.74|925.24|935.75|925.25|935.71|925.21|5
1654423340000|2022-06-05 10:02:20|935.7|925.2|935.61|925.11|935.7|925.2|935.57|925.07|6
1654423350000|2022-06-05 10:02:30|935.57|925.07|935.61|925.11|935.61|925.11|935.57|925.07|6
1654423360000|2022-06-05 10:02:40|935.56|925.06|935.09|924.59|935.6|925.1|935.07|924.57|19
1654423370000|2022-06-05 10:02:50|935.13|924.63|935.1|924.6|935.13|924.63|935.05|924.55|13
1654423380000|2022-06-05 10:03:00|935.02|924.52|935.3|924.8|935.3|924.8|934.96|924.46|15
1654423390000|2022-06-05 10:03:10|935.38|924.88|935.61|925.11|935.73|925.23|935.38|924.88|12
1654423400000|2022-06-05 10:03:20|935.59|925.09|935.7|925.2|935.7|925.2|935.59|925.09|3
1654423410000|2022-06-05 10:03:30|935.75|925.25|935.77|925.27|935.81|925.31|935.73|925.23|7
1654423420000|2022-06-05 10:03:40|935.81|925.31|936.04|925.54|936.04|925.54|935.77|925.27|10
1654423430000|2022-06-05 10:03:50|935.96|925.46|935.59|925.09|935.96|925.46|935.59|925.09|10
1654423440000|2022-06-05 10:04:00|935.51|925.01|935.6|925.1|935.6|925.1|935.48|924.98|3
1654423450000|2022-06-05 10:04:10|935.66|925.16|935.73|925.23|935.73|925.23|935.66|925.16|7
1654423460000|2022-06-05 10:04:20|935.69|925.19|935.58|925.08|935.69|925.19|935.5|925|8
1654423470000|2022-06-05 10:04:30|935.62|925.12|935.08|924.58|935.62|925.12|935.08|924.58|11
1654423480000|2022-06-05 10:04:40|935.12|924.62|935.11|924.61|935.33|924.83|935.11|924.61|16
1654423490000|2022-06-05 10:04:50|935.1|924.6|934.91|924.41|935.1|924.6|934.91|924.41|13
1654423500000|2022-06-05 10:05:00|934.94|924.44|936.63|926.13|936.67|926.17|934.94|924.44|21
1654423510000|2022-06-05 10:05:10|936.64|926.14|936.32|925.82|936.73|926.23|936.32|925.82|9
1654423520000|2022-06-05 10:05:20|936.28|925.78|935.78|925.28|936.28|925.78|935.77|925.27|16
1654423530000|2022-06-05 10:05:30|935.74|925.24|935.36|924.86|935.74|925.24|935.36|924.86|11
1654423540000|2022-06-05 10:05:40|935.27|924.77|935.1|924.6|935.27|924.77|935.1|924.6|9
1654423550000|2022-06-05 10:05:50|935.09|924.59|934.98|924.48|935.09|924.59|934.97|924.47|10
1654423560000|2022-06-05 10:06:00|934.97|924.47|934.84|924.34|934.97|924.47|934.68|924.18|17
1654423570000|2022-06-05 10:06:10|934.83|924.33|934.75|924.25|934.84|924.34|934.69|924.19|9
1654423580000|2022-06-05 10:06:20|934.72|924.22|934.94|924.44|934.94|924.44|934.63|924.13|10
1654423590000|2022-06-05 10:06:30|934.92|924.42|934.77|924.27|934.94|924.44|934.7|924.2|9
1654423600000|2022-06-05 10:06:40|934.86|924.36|935.29|924.79|935.47|924.97|934.86|924.36|17
1654423610000|2022-06-05 10:06:50|935.3|924.8|935.34|924.84|935.34|924.84|935.3|924.8|2
1654423620000|2022-06-05 10:07:00|935.35|924.85|935.35|924.85|935.39|924.89|935.35|924.85|3
1654423630000|2022-06-05 10:07:10|935.34|924.84|935.74|925.24|935.74|925.24|935.34|924.84|11
1654423640000|2022-06-05 10:07:20|935.84|925.34|935.79|925.29|935.84|925.34|935.79|925.29|2
1654423660000|2022-06-05 10:07:40|935.82|925.32|935.82|925.32|935.82|925.32|935.82|925.32|1
1654423670000|2022-06-05 10:07:50|935.86|925.36|936.21|925.71|936.21|925.71|935.86|925.36|7
1654423680000|2022-06-05 10:08:00|936.22|925.72|936.28|925.78|936.28|925.78|936.22|925.72|4
1654423690000|2022-06-05 10:08:10|936.17|925.67|936.02|925.52|936.17|925.67|936.02|925.52|5
1654423700000|2022-06-05 10:08:20|936|925.5|935.81|925.31|936|925.5|935.79|925.29|7
1654423710000|2022-06-05 10:08:30|935.8|925.3|935.84|925.34|935.87|925.37|935.79|925.29|6
1654423720000|2022-06-05 10:08:40|935.98|925.48|935.99|925.49|935.99|925.49|935.98|925.48|2
1654423740000|2022-06-05 10:09:00|935.87|925.37|936.32|925.82|936.32|925.82|935.86|925.36|14
1654423750000|2022-06-05 10:09:10|936.24|925.74|935.81|925.31|936.24|925.74|935.81|925.31|11
1654423760000|2022-06-05 10:09:20|935.84|925.34|935.84|925.34|935.85|925.35|935.81|925.31|5
1654423770000|2022-06-05 10:09:30|935.85|925.35|936.22|925.72|936.22|925.72|935.85|925.35|14
1654423780000|2022-06-05 10:09:40|936.01|925.51|935.85|925.35|936.01|925.51|935.85|925.35|5
1654423790000|2022-06-05 10:09:50|935.83|925.33|935.61|925.11|935.83|925.33|935.6|925.1|7
1654423800000|2022-06-05 10:10:00|935.64|925.14|935.77|925.27|935.84|925.34|935.64|925.14|8
1654423810000|2022-06-05 10:10:10|935.8|925.3|935.8|925.3|935.8|925.3|935.8|925.3|1
1654423820000|2022-06-05 10:10:20|935.77|925.27|935.56|925.06|935.8|925.3|935.55|925.05|12
1654423830000|2022-06-05 10:10:30|935.55|925.05|935.55|925.05|935.55|925.05|935.55|925.05|1
1654423840000|2022-06-05 10:10:40|935.58|925.08|935.69|925.19|935.7|925.2|935.58|925.08|4
1654423860000|2022-06-05 10:11:00|935.7|925.2|936.84|926.34|936.84|926.34|935.7|925.2|21
1654423870000|2022-06-05 10:11:10|936.77|926.27|936.48|925.98|936.8|926.3|936.24|925.74|12
1654423880000|2022-06-05 10:11:20|936.47|925.97|936.91|926.41|936.91|926.41|936.47|925.97|5
1654423890000|2022-06-05 10:11:30|936.9|926.4|936.9|926.4|936.9|926.4|936.9|926.4|1
1654423900000|2022-06-05 10:11:40|936.95|926.45|936.77|926.27|937.04|926.54|936.68|926.18|9
1654423920000|2022-06-05 10:12:00|936.85|926.35|938.24|927.74|938.24|927.74|936.85|926.35|19
1654423930000|2022-06-05 10:12:10|938.25|927.75|937.81|927.31|938.25|927.75|937.81|927.31|12
1654423940000|2022-06-05 10:12:20|937.78|927.28|937.81|927.31|937.86|927.36|937.73|927.23|9
1654423950000|2022-06-05 10:12:30|937.75|927.25|937.79|927.29|937.79|927.29|937.66|927.16|9
1654423960000|2022-06-05 10:12:40|937.83|927.33|938.16|927.66|938.2|927.7|937.83|927.33|9
1654423970000|2022-06-05 10:12:50|938.13|927.63|938.12|927.62|938.31|927.81|937.95|927.45|14
1654423980000|2022-06-05 10:13:00|938.11|927.61|938.1|927.6|938.11|927.61|937.9|927.4|8
1654423990000|2022-06-05 10:13:10|938.07|927.57|937.91|927.41|938.07|927.57|937.91|927.41|9
1654424000000|2022-06-05 10:13:20|937.92|927.42|937.92|927.42|937.92|927.42|937.82|927.32|7
1654424010000|2022-06-05 10:13:30|937.91|927.41|937.99|927.49|938.03|927.53|937.79|927.29|9
1654424020000|2022-06-05 10:13:40|938.03|927.53|938.02|927.52|938.24|927.74|937.99|927.49|15
1654424030000|2022-06-05 10:13:50|938.05|927.55|938.22|927.72|938.22|927.72|938.05|927.55|9
1654424040000|2022-06-05 10:14:00|938.18|927.68|938.18|927.68|938.21|927.71|938.15|927.65|14
1654424050000|2022-06-05 10:14:10|938.19|927.69|938.18|927.68|938.19|927.69|938.18|927.68|2
1654424060000|2022-06-05 10:14:20|938.15|927.65|937.8|927.3|938.15|927.65|937.8|927.3|9
1654424070000|2022-06-05 10:14:30|937.81|927.31|938.18|927.68|938.2|927.7|937.8|927.3|10
1654424090000|2022-06-05 10:14:50|938.2|927.7|938.29|927.79|938.29|927.79|938.2|927.7|5
1654424100000|2022-06-05 10:15:00|938.38|927.88|937.93|927.43|938.39|927.89|937.82|927.32|16
1654424110000|2022-06-05 10:15:10|938.07|927.57|938.15|927.65|938.23|927.73|937.84|927.34|12
1654424120000|2022-06-05 10:15:20|938.21|927.71|938.24|927.74|938.24|927.74|938.2|927.7|6
1654424130000|2022-06-05 10:15:30|938.2|927.7|938.48|927.98|938.52|928.02|938.2|927.7|9
1654424140000|2022-06-05 10:15:40|938.51|928.01|938.7|928.2|939|928.5|938.45|927.95|20
1654424150000|2022-06-05 10:15:50|938.73|928.23|938.82|928.32|938.96|928.46|938.73|928.23|16
1654424160000|2022-06-05 10:16:00|938.85|928.35|939.27|928.77|939.29|928.79|938.85|928.35|12
1654424170000|2022-06-05 10:16:10|939.3|928.8|939.66|929.16|939.77|929.27|939.3|928.8|10
1654424180000|2022-06-05 10:16:20|939.7|929.2|939.51|929.01|939.79|929.29|939.51|929.01|13
1654424190000|2022-06-05 10:16:30|939.53|929.03|939.41|928.91|939.53|929.03|939.24|928.74|12
1654424200000|2022-06-05 10:16:40|939.39|928.89|939.61|929.11|939.61|929.11|939.39|928.89|8
1654424210000|2022-06-05 10:16:50|939.59|929.09|939.87|929.37|939.88|929.38|939.59|929.09|13
1654424220000|2022-06-05 10:17:00|939.91|929.41|939.96|929.46|940.13|929.63|939.91|929.41|14
1654424230000|2022-06-05 10:17:10|940|929.5|940.17|929.67|940.17|929.67|940|929.5|5
1654424240000|2022-06-05 10:17:20|940.13|929.63|940.17|929.67|940.26|929.76|940.09|929.59|11
1654424250000|2022-06-05 10:17:30|940.21|929.71|939.6|929.1|940.33|929.83|939.6|929.1|16
1654424260000|2022-06-05 10:17:40|939.62|929.12|939.61|929.11|939.62|929.12|939.5|929|6
1654424270000|2022-06-05 10:17:50|939.57|929.07|939.71|929.21|939.78|929.28|939.57|929.07|16
1654424280000|2022-06-05 10:18:00|939.67|929.17|940|929.5|940|929.5|939.63|929.13|11
1654424290000|2022-06-05 10:18:10|939.92|929.42|939.84|929.34|940|929.5|939.67|929.17|15
1654424300000|2022-06-05 10:18:20|939.92|929.42|940.21|929.71|940.21|929.71|939.71|929.21|13
1654424310000|2022-06-05 10:18:30|940.17|929.67|940.13|929.63|940.22|929.72|940.13|929.63|7
1654424320000|2022-06-05 10:18:40|940.18|929.68|940.18|929.68|940.18|929.68|940.18|929.68|1
1654424330000|2022-06-05 10:18:50|940.13|929.63|940.17|929.67|940.17|929.67|940.08|929.58|7
1654424340000|2022-06-05 10:19:00|940.26|929.76|940|929.5|940.44|929.94|940|929.5|17
1654424350000|2022-06-05 10:19:10|940.08|929.58|940.18|929.68|940.18|929.68|940.08|929.58|3
1654424360000|2022-06-05 10:19:20|940.26|929.76|940.18|929.68|940.44|929.94|940.18|929.68|10
1654424370000|2022-06-05 10:19:30|940.13|929.63|939.95|929.45|940.13|929.63|939.93|929.43|7
1654424380000|2022-06-05 10:19:40|939.91|929.41|939.96|929.46|939.96|929.46|939.86|929.36|8
1654424390000|2022-06-05 10:19:50|939.88|929.38|939.56|929.06|939.89|929.39|939.39|928.89|15
1654424400000|2022-06-05 10:20:00|939.57|929.07|939.85|929.35|939.88|929.38|939.57|929.07|7
1654424410000|2022-06-05 10:20:10|939.88|929.38|939.86|929.36|939.88|929.38|939.85|929.35|3
1654424420000|2022-06-05 10:20:20|939.85|929.35|939.52|929.02|939.85|929.35|939.46|928.96|12
1654424430000|2022-06-05 10:20:30|939.49|928.99|939.46|928.96|939.49|928.99|939.46|928.96|2
1654424440000|2022-06-05 10:20:40|939.45|928.95|939.45|928.95|939.49|928.99|939.37|928.87|8
1654424450000|2022-06-05 10:20:50|939.41|928.91|939.38|928.88|939.51|929.01|939.37|928.87|14
1654424460000|2022-06-05 10:21:00|939.39|928.89|939.8|929.3|939.83|929.33|939.39|928.89|11
1654424470000|2022-06-05 10:21:10|939.86|929.36|939.78|929.28|939.86|929.36|939.78|929.28|3
1654424480000|2022-06-05 10:21:20|939.77|929.27|939.45|928.95|939.78|929.28|939.41|928.91|9
1654424490000|2022-06-05 10:21:30|939.54|929.04|939.77|929.27|939.77|929.27|939.54|929.04|10
1654424500000|2022-06-05 10:21:40|939.81|929.31|939.71|929.21|939.81|929.31|939.7|929.2|11
1654424510000|2022-06-05 10:21:50|939.7|929.2|939.58|929.08|939.71|929.21|939.58|929.08|6
1654424520000|2022-06-05 10:22:00|939.57|929.07|939.46|928.96|939.57|929.07|939.46|928.96|2
1654424530000|2022-06-05 10:22:10|939.42|928.92|939.34|928.84|939.42|928.92|939.32|928.82|5
1654424550000|2022-06-05 10:22:30|939.33|928.83|939.23|928.73|939.33|928.83|939.23|928.73|4
1654424560000|2022-06-05 10:22:40|939.18|928.68|939.31|928.81|939.32|928.82|939.1|928.6|8
1654424570000|2022-06-05 10:22:50|939.3|928.8|939.3|928.8|939.3|928.8|939.3|928.8|1
1654424580000|2022-06-05 10:23:00|939.31|928.81|939.12|928.62|939.31|928.81|939.11|928.61|8
1654424590000|2022-06-05 10:23:10|939.15|928.65|939.51|929.01|939.55|929.05|939.15|928.65|14
1654424600000|2022-06-05 10:23:20|939.5|929|939.32|928.82|939.5|929|939.3|928.8|12
1654424610000|2022-06-05 10:23:30|939.34|928.84|939.65|929.15|939.72|929.22|939.34|928.84|14
1654424620000|2022-06-05 10:23:40|939.61|929.11|939.48|928.98|939.61|929.11|939.3|928.8|10
1654424630000|2022-06-05 10:23:50|939.47|928.97|938.95|928.45|939.48|928.98|938.95|928.45|14
1654424640000|2022-06-05 10:24:00|938.96|928.46|938.95|928.45|938.96|928.46|938.95|928.45|2
1654424650000|2022-06-05 10:24:10|938.92|928.42|938.91|928.41|938.92|928.42|938.91|928.41|2
1654424660000|2022-06-05 10:24:20|938.84|928.34|938.3|927.8|938.84|928.34|938.29|927.79|15
1654424670000|2022-06-05 10:24:30|938.29|927.79|938.1|927.6|938.3|927.8|938.1|927.6|7
1654424690000|2022-06-05 10:24:50|938.4|927.9|938.54|928.04|938.59|928.09|938.4|927.9|8
1654424700000|2022-06-05 10:25:00|938.55|928.05|938.12|927.62|938.55|928.05|938.12|927.62|15
1654424710000|2022-06-05 10:25:10|938.15|927.65|938.8|928.3|938.8|928.3|938.15|927.65|11
1654424720000|2022-06-05 10:25:20|938.72|928.22|938.72|928.22|938.73|928.23|938.72|928.22|3
1654424730000|2022-06-05 10:25:30|938.73|928.23|938.72|928.22|938.73|928.23|938.72|928.22|2
1654424740000|2022-06-05 10:25:40|938.79|928.29|939|928.5|939.04|928.54|938.79|928.29|6
1654424750000|2022-06-05 10:25:50|939.04|928.54|939.25|928.75|939.29|928.79|939.04|928.54|12
1654424760000|2022-06-05 10:26:00|939.3|928.8|939.62|929.12|939.67|929.17|939.15|928.65|22
1654424770000|2022-06-05 10:26:10|939.63|929.13|939.62|929.12|939.67|929.17|939.62|929.12|4
1654424780000|2022-06-05 10:26:20|939.59|929.09|939.33|928.83|939.59|929.09|939.31|928.81|8
1654424790000|2022-06-05 10:26:30|939.36|928.86|938.91|928.41|939.36|928.86|938.91|928.41|11
1654424800000|2022-06-05 10:26:40|938.92|928.42|938.87|928.37|939.04|928.54|938.87|928.37|11
1654424810000|2022-06-05 10:26:50|939.11|928.61|939.25|928.75|939.25|928.75|939.11|928.61|4
1654424820000|2022-06-05 10:27:00|939.27|928.77|939.71|929.21|939.71|929.21|939.23|928.73|12
1654424830000|2022-06-05 10:27:10|939.68|929.18|939.58|929.08|939.68|929.18|939.58|929.08|6
1654424840000|2022-06-05 10:27:20|939.52|929.02|939.34|928.84|939.52|929.02|939.26|928.76|10
1654424850000|2022-06-05 10:27:30|939.27|928.77|939.29|928.79|939.32|928.82|939.27|928.77|7
1654424860000|2022-06-05 10:27:40|939.32|928.82|939.27|928.77|939.37|928.87|939.2|928.7|13
1654424880000|2022-06-05 10:28:00|939.28|928.78|939.47|928.97|939.47|928.97|939.28|928.78|5
1654424890000|2022-06-05 10:28:10|939.42|928.92|939.28|928.78|939.42|928.92|939.26|928.76|13
1654424900000|2022-06-05 10:28:20|939.32|928.82|939.72|929.22|939.72|929.22|939.32|928.82|13
1654424910000|2022-06-05 10:28:30|939.68|929.18|939.64|929.14|939.68|929.18|939.64|929.14|4
1654424920000|2022-06-05 10:28:40|939.65|929.15|939.63|929.13|939.65|929.15|939.63|929.13|3
1654424930000|2022-06-05 10:28:50|939.65|929.15|938.98|928.48|939.65|929.15|938.95|928.45|15
1654424940000|2022-06-05 10:29:00|939.02|928.52|939.53|929.03|939.53|929.03|939.02|928.52|13
1654424950000|2022-06-05 10:29:10|939.49|928.99|939.19|928.69|939.49|928.99|939.14|928.64|11
1654424960000|2022-06-05 10:29:20|939.18|928.68|938.77|928.27|939.18|928.68|938.59|928.09|20
1654424970000|2022-06-05 10:29:30|938.78|928.28|938.99|928.49|939.01|928.51|938.78|928.28|6
1654424980000|2022-06-05 10:29:40|939.07|928.57|938.96|928.46|939.07|928.57|938.96|928.46|6
1654424990000|2022-06-05 10:29:50|938.9|928.4|938.89|928.39|939.04|928.54|938.89|928.39|8
1654425000000|2022-06-05 10:30:00|938.92|928.42|939.49|928.99|939.49|928.99|938.92|928.42|11
1654425010000|2022-06-05 10:30:10|939.53|929.03|939.56|929.06|939.65|929.15|939.53|929.03|9
1654425020000|2022-06-05 10:30:20|939.27|928.77|939.21|928.71|939.27|928.77|939.14|928.64|7
1654425030000|2022-06-05 10:30:30|939.22|928.72|939.34|928.84|939.34|928.84|939.06|928.56|6
1654425040000|2022-06-05 10:30:40|939.38|928.88|939.48|928.98|939.56|929.06|939.34|928.84|14
1654425050000|2022-06-05 10:30:50|939.44|928.94|939.11|928.61|939.44|928.94|939.11|928.61|9
1654425060000|2022-06-05 10:31:00|939.1|928.6|939.17|928.67|939.22|928.72|939.1|928.6|5
1654425070000|2022-06-05 10:31:10|939.16|928.66|938.88|928.38|939.16|928.66|938.87|928.37|10
1654425080000|2022-06-05 10:31:20|938.83|928.33|938.71|928.21|938.83|928.33|938.71|928.21|5
1654425090000|2022-06-05 10:31:30|938.69|928.19|938.45|927.95|938.69|928.19|938.36|927.86|13
1654425100000|2022-06-05 10:31:40|938.44|927.94|938.81|928.31|938.92|928.42|938.44|927.94|15
1654425110000|2022-06-05 10:31:50|938.77|928.27|938.38|927.88|938.78|928.28|938.38|927.88|15
1654425120000|2022-06-05 10:32:00|938.37|927.87|938.37|927.87|938.37|927.87|938.37|927.87|1
1654425130000|2022-06-05 10:32:10|938.38|927.88|938.38|927.88|938.38|927.88|938.38|927.88|1
1654425140000|2022-06-05 10:32:20|938.39|927.89|938.84|928.34|938.84|928.34|938.39|927.89|7
1654425150000|2022-06-05 10:32:30|938.86|928.36|938.79|928.29|938.86|928.36|938.79|928.29|5
1654425160000|2022-06-05 10:32:40|938.81|928.31|938.47|927.97|938.81|928.31|938.42|927.92|9
1654425170000|2022-06-05 10:32:50|938.46|927.96|938.46|927.96|938.59|928.09|938.46|927.96|12
1654425180000|2022-06-05 10:33:00|938.49|927.99|938.78|928.28|938.97|928.47|938.49|927.99|18
1654425190000|2022-06-05 10:33:10|938.8|928.3|938.67|928.17|938.8|928.3|938.67|928.17|7
1654425200000|2022-06-05 10:33:20|938.82|928.32|939.21|928.71|939.21|928.71|938.81|928.31|5
1654425210000|2022-06-05 10:33:30|939.18|928.68|939.36|928.86|939.81|929.31|939.18|928.68|22
1654425220000|2022-06-05 10:33:40|939.39|928.89|939.12|928.62|939.42|928.92|939.12|928.62|8
1654425230000|2022-06-05 10:33:50|939.23|928.73|939.39|928.89|939.39|928.89|939.19|928.69|11
1654425240000|2022-06-05 10:34:00|939.38|928.88|939.38|928.88|939.38|928.88|939.38|928.88|1
1654425250000|2022-06-05 10:34:10|939.39|928.89|939.19|928.69|939.39|928.89|939.18|928.68|12
1654425260000|2022-06-05 10:34:20|939.18|928.68|939.38|928.88|939.4|928.9|939.18|928.68|10
1654425270000|2022-06-05 10:34:30|939.34|928.84|939.14|928.64|939.34|928.84|939.01|928.51|11
1654425280000|2022-06-05 10:34:40|939.11|928.61|939.21|928.71|939.21|928.71|939.11|928.61|5
1654425290000|2022-06-05 10:34:50|939.22|928.72|939.35|928.85|939.39|928.89|939.22|928.72|7
1654425300000|2022-06-05 10:35:00|939.34|928.84|939.34|928.84|939.34|928.84|939.34|928.84|1
1654425310000|2022-06-05 10:35:10|939.31|928.81|938.83|928.33|939.31|928.81|938.83|928.33|12
1654425320000|2022-06-05 10:35:20|938.77|928.27|938.72|928.22|938.91|928.41|938.72|928.22|8
1654425330000|2022-06-05 10:35:30|938.52|928.02|938.56|928.06|938.56|928.06|938.46|927.96|8
1654425340000|2022-06-05 10:35:40|938.59|928.09|938.75|928.25|938.75|928.25|938.59|928.09|3
1654425350000|2022-06-05 10:35:50|938.76|928.26|938.75|928.25|938.76|928.26|938.75|928.25|2
1654425360000|2022-06-05 10:36:00|938.72|928.22|938.59|928.09|938.72|928.22|938.59|928.09|5
1654425370000|2022-06-05 10:36:10|938.67|928.17|938.77|928.27|938.81|928.31|938.67|928.17|5
1654425380000|2022-06-05 10:36:20|938.75|928.25|938.75|928.25|938.75|928.25|938.75|928.25|1
1654425390000|2022-06-05 10:36:30|938.74|928.24|938.74|928.24|938.74|928.24|938.74|928.24|1
1654425400000|2022-06-05 10:36:40|938.78|928.28|938.75|928.25|938.78|928.28|938.74|928.24|7
1654425410000|2022-06-05 10:36:50|938.74|928.24|938.7|928.2|938.74|928.24|938.69|928.19|7
1654425420000|2022-06-05 10:37:00|938.69|928.19|938.58|928.08|938.69|928.19|938.58|928.08|4
1654425430000|2022-06-05 10:37:10|938.57|928.07|938.72|928.22|938.88|928.38|938.25|927.75|17
1654425440000|2022-06-05 10:37:20|938.76|928.26|938.66|928.16|938.85|928.35|938.66|928.16|7
1654425450000|2022-06-05 10:37:30|938.69|928.19|938.19|927.69|938.69|928.19|938.19|927.69|8
1654425460000|2022-06-05 10:37:40|938.16|927.66|937.98|927.48|938.16|927.66|937.97|927.47|6
1654425470000|2022-06-05 10:37:50|938.06|927.56|938.21|927.71|938.4|927.9|938.06|927.56|12
1654425480000|2022-06-05 10:38:00|938.13|927.63|938.24|927.74|938.24|927.74|938.08|927.58|7
1654425490000|2022-06-05 10:38:10|938.18|927.68|938.28|927.78|938.28|927.78|938.09|927.59|9
1654425500000|2022-06-05 10:38:20|938.43|927.93|938.44|927.94|938.44|927.94|938.43|927.93|4
1654425510000|2022-06-05 10:38:30|938.41|927.91|938.86|928.36|938.9|928.4|938.41|927.91|14
1654425530000|2022-06-05 10:38:50|938.9|928.4|939.34|928.84|939.43|928.93|938.9|928.4|7
1654425550000|2022-06-05 10:39:10|939.35|928.85|939.35|928.85|939.35|928.85|939.35|928.85|1
1654425560000|2022-06-05 10:39:20|939.33|928.83|939.33|928.83|939.33|928.83|939.33|928.83|1
1654425570000|2022-06-05 10:39:30|939.66|929.16|939.68|929.18|939.7|929.2|939.66|929.16|4
1654425580000|2022-06-05 10:39:40|939.69|929.19|939.98|929.48|940.05|929.55|939.69|929.19|12
1654425600000|2022-06-05 10:40:00|939.85|929.35|939.71|929.21|939.85|929.35|939.63|929.13|10
1654425610000|2022-06-05 10:40:10|939.67|929.17|939.67|929.17|939.67|929.17|939.63|929.13|5
1654425620000|2022-06-05 10:40:20|939.71|929.21|939.22|928.72|939.73|929.23|939.21|928.71|13
1654425630000|2022-06-05 10:40:30|939.24|928.74|938.78|928.28|939.27|928.77|938.59|928.09|16
1654425640000|2022-06-05 10:40:40|938.74|928.24|938.38|927.88|938.74|928.24|938.38|927.88|10
1654425650000|2022-06-05 10:40:50|938.3|927.8|938.34|927.84|938.34|927.84|938.3|927.8|5
1654425660000|2022-06-05 10:41:00|938.33|927.83|938.46|927.96|938.46|927.96|938.3|927.8|4
1654425680000|2022-06-05 10:41:20|938.5|928|938.46|927.96|938.5|928|938.46|927.96|2
1654425690000|2022-06-05 10:41:30|938.5|928|938.61|928.11|938.66|928.16|938.5|928|9
1654425700000|2022-06-05 10:41:40|938.55|928.05|938.54|928.04|938.55|928.05|938.54|928.04|2
1654425710000|2022-06-05 10:41:50|938.75|928.25|938.87|928.37|938.9|928.4|938.75|928.25|6
1654425720000|2022-06-05 10:42:00|938.8|928.3|938.74|928.24|938.8|928.3|938.74|928.24|3
1654425730000|2022-06-05 10:42:10|938.66|928.16|938.7|928.2|938.7|928.2|938.63|928.13|4
1654425750000|2022-06-05 10:42:30|938.72|928.22|939.2|928.7|939.2|928.7|938.72|928.22|9
1654425760000|2022-06-05 10:42:40|939.21|928.71|939.83|929.33|939.83|929.33|939.14|928.64|16
1654425770000|2022-06-05 10:42:50|939.82|929.32|939.71|929.21|939.84|929.34|939.71|929.21|7
1654425780000|2022-06-05 10:43:00|939.7|929.2|939.69|929.19|939.7|929.2|939.67|929.17|5
1654425790000|2022-06-05 10:43:10|939.68|929.18|939.68|929.18|939.68|929.18|939.66|929.16|5
1654425800000|2022-06-05 10:43:20|939.67|929.17|939.63|929.13|939.68|929.18|939.63|929.13|5
1654425810000|2022-06-05 10:43:30|939.59|929.09|939.55|929.05|939.6|929.1|939.29|928.79|5
1654425820000|2022-06-05 10:43:40|939.6|929.1|939.59|929.09|939.6|929.1|939.59|929.09|2
1654425830000|2022-06-05 10:43:50|939.62|929.12|939.91|929.41|939.91|929.41|939.62|929.12|7
1654425840000|2022-06-05 10:44:00|940.04|929.54|940.06|929.56|940.06|929.56|940.04|929.54|3
1654425850000|2022-06-05 10:44:10|940.22|929.72|939.82|929.32|940.22|929.72|939.82|929.32|9
1654425860000|2022-06-05 10:44:20|939.81|929.31|939.82|929.32|939.82|929.32|939.81|929.31|2
1654425870000|2022-06-05 10:44:30|939.81|929.31|939.88|929.38|939.88|929.38|939.81|929.31|3
1654425880000|2022-06-05 10:44:40|939.89|929.39|939.94|929.44|940.01|929.51|939.89|929.39|6
1654425890000|2022-06-05 10:44:50|939.98|929.48|939.98|929.48|939.98|929.48|939.98|929.48|1
1654425900000|2022-06-05 10:45:00|939.82|929.32|939.39|928.89|939.82|929.32|939.15|928.65|16
1654425910000|2022-06-05 10:45:10|939.42|928.92|939.4|928.9|939.42|928.92|939.39|928.89|4
1654425920000|2022-06-05 10:45:20|939.36|928.86|939.22|928.72|939.36|928.86|939.1|928.6|9
1654425930000|2022-06-05 10:45:30|939.23|928.73|939.79|929.29|939.79|929.29|939.23|928.73|16
1654425940000|2022-06-05 10:45:40|939.8|929.3|939.89|929.39|939.89|929.39|939.79|929.29|5
1654425960000|2022-06-05 10:46:00|939.9|929.4|939.89|929.39|939.9|929.4|939.89|929.39|2
1654425970000|2022-06-05 10:46:10|939.82|929.32|939.7|929.2|939.82|929.32|939.7|929.2|5
1654425980000|2022-06-05 10:46:20|939.71|929.21|939.71|929.21|939.71|929.21|939.71|929.21|1
1654425990000|2022-06-05 10:46:30|939.72|929.22|939.72|929.22|939.72|929.22|939.72|929.22|1
1654426000000|2022-06-05 10:46:40|939.8|929.3|940.13|929.63|940.32|929.82|939.8|929.3|12
1654426010000|2022-06-05 10:46:50|940.17|929.67|940.25|929.75|940.25|929.75|940.17|929.67|5
1654426020000|2022-06-05 10:47:00|940.29|929.79|939.77|929.27|940.29|929.79|939.77|929.27|7
1654426030000|2022-06-05 10:47:10|939.76|929.26|939.89|929.39|939.89|929.39|939.75|929.25|6
1654426040000|2022-06-05 10:47:20|939.88|929.38|939.88|929.38|939.88|929.38|939.88|929.38|1
1654426060000|2022-06-05 10:47:40|940.02|929.52|940|929.5|940.12|929.62|940|929.5|5
1654426070000|2022-06-05 10:47:50|940.03|929.53|940.33|929.83|940.33|929.83|940.03|929.53|13
1654426080000|2022-06-05 10:48:00|940.39|929.89|940.27|929.77|940.56|930.06|940.27|929.77|8
1654426090000|2022-06-05 10:48:10|940.22|929.72|940.26|929.76|940.26|929.76|940.22|929.72|2
1654426100000|2022-06-05 10:48:20|940.25|929.75|940.67|930.17|940.67|930.17|940.25|929.75|10
1654426110000|2022-06-05 10:48:30|940.75|930.25|940.78|930.28|940.82|930.32|940.75|930.25|3
1654426120000|2022-06-05 10:48:40|940.82|930.32|940.71|930.21|940.82|930.32|940.67|930.17|7
1654426130000|2022-06-05 10:48:50|940.67|930.17|940.59|930.09|940.71|930.21|940.57|930.07|12
1654426140000|2022-06-05 10:49:00|940.58|930.08|940.58|930.08|940.59|930.09|940.54|930.04|7
1654426150000|2022-06-05 10:49:10|940.59|930.09|940.58|930.08|940.59|930.09|940.58|930.08|2
1654426160000|2022-06-05 10:49:20|940.61|930.11|940.62|930.12|940.62|930.12|940.58|930.08|3
1654426170000|2022-06-05 10:49:30|940.57|930.07|940.29|929.79|940.57|930.07|940.29|929.79|10
1654426180000|2022-06-05 10:49:40|940.27|929.77|940.32|929.82|940.33|929.83|940.23|929.73|6
1654426190000|2022-06-05 10:49:50|940.3|929.8|940.3|929.8|940.35|929.85|940.3|929.8|7
1654426200000|2022-06-05 10:50:00|940.31|929.81|940.3|929.8|940.31|929.81|940.3|929.8|2
1654426210000|2022-06-05 10:50:10|940.29|929.79|940.18|929.68|940.29|929.79|940.17|929.67|6
1654426220000|2022-06-05 10:50:20|940.13|929.63|940.13|929.63|940.13|929.63|940.13|929.63|1
1654426230000|2022-06-05 10:50:30|940.1|929.6|940.18|929.68|940.18|929.68|940.05|929.55|10
1654426240000|2022-06-05 10:50:40|940.2|929.7|940.21|929.71|940.43|929.93|940.2|929.7|13
1654426250000|2022-06-05 10:50:50|940.24|929.74|940.38|929.88|940.38|929.88|940.24|929.74|5
1654426260000|2022-06-05 10:51:00|940.37|929.87|940.37|929.87|940.37|929.87|940.31|929.81|6
1654426270000|2022-06-05 10:51:10|940.33|929.83|940.07|929.57|940.33|929.83|940.04|929.54|8
1654426280000|2022-06-05 10:51:20|940.06|929.56|940.03|929.53|940.06|929.56|940.03|929.53|5
1654426290000|2022-06-05 10:51:30|940.04|929.54|940.17|929.67|940.17|929.67|940.04|929.54|2
1654426300000|2022-06-05 10:51:40|940.21|929.71|940.22|929.72|940.22|929.72|940.21|929.71|2
1654426310000|2022-06-05 10:51:50|940.18|929.68|940.07|929.57|940.18|929.68|940.07|929.57|2
1654426320000|2022-06-05 10:52:00|940.06|929.56|940.06|929.56|940.06|929.56|940.06|929.56|1
1654426330000|2022-06-05 10:52:10|940.1|929.6|939.69|929.19|940.15|929.65|939.69|929.19|12
1654426340000|2022-06-05 10:52:20|939.68|929.18|939.63|929.13|939.7|929.2|939.58|929.08|15
1654426350000|2022-06-05 10:52:30|939.62|929.12|939.04|928.54|939.72|929.22|939.04|928.54|21
1654426360000|2022-06-05 10:52:40|939.03|928.53|938.94|928.44|939.03|928.53|938.94|928.44|6
1654426370000|2022-06-05 10:52:50|938.93|928.43|938.92|928.42|938.93|928.43|938.92|928.42|2
1654426380000|2022-06-05 10:53:00|938.95|928.45|939.02|928.52|939.05|928.55|938.92|928.42|10
1654426390000|2022-06-05 10:53:10|939.01|928.51|939.16|928.66|939.16|928.66|938.88|928.38|8
1654426400000|2022-06-05 10:53:20|939.19|928.69|939.34|928.84|939.35|928.85|939.19|928.69|4
1654426420000|2022-06-05 10:53:40|939.38|928.88|939.42|928.92|939.42|928.92|939.38|928.88|2
1654426430000|2022-06-05 10:53:50|939.35|928.85|939.07|928.57|939.35|928.85|939.07|928.57|7
1654426440000|2022-06-05 10:54:00|939.09|928.59|939.06|928.56|939.09|928.59|939.06|928.56|4
1654426450000|2022-06-05 10:54:10|939.1|928.6|939.71|929.21|939.71|929.21|939.1|928.6|10
1654426460000|2022-06-05 10:54:20|939.67|929.17|939.53|929.03|939.67|929.17|939.53|929.03|3
1654426480000|2022-06-05 10:54:40|939.46|928.96|939.45|928.95|939.46|928.96|939.45|928.95|2
1654426490000|2022-06-05 10:54:50|939.42|928.92|939.4|928.9|939.45|928.95|939.4|928.9|4
1654426500000|2022-06-05 10:55:00|939.41|928.91|939.34|928.84|939.41|928.91|939.29|928.79|6
1654426510000|2022-06-05 10:55:10|939.31|928.81|938.98|928.48|939.31|928.81|938.93|928.43|16
1654426520000|2022-06-05 10:55:20|938.67|928.17|938.92|928.42|938.92|928.42|938.55|928.05|6
1654426530000|2022-06-05 10:55:30|938.93|928.43|938.93|928.43|938.93|928.43|938.9|928.4|3
1654426540000|2022-06-05 10:55:40|938.92|928.42|938.78|928.28|938.99|928.49|938.78|928.28|11
1654426550000|2022-06-05 10:55:50|938.77|928.27|938.78|928.28|938.78|928.28|938.77|928.27|2
1654426560000|2022-06-05 10:56:00|938.77|928.27|938.66|928.16|938.77|928.27|938.59|928.09|9
1654426570000|2022-06-05 10:56:10|938.62|928.12|938.38|927.88|938.62|928.12|938.38|927.88|10
1654426580000|2022-06-05 10:56:20|938.37|927.87|938.25|927.75|938.37|927.87|938.25|927.75|8
1654426590000|2022-06-05 10:56:30|938.29|927.79|938.27|927.77|938.34|927.84|938.27|927.77|9
1654426600000|2022-06-05 10:56:40|938.2|927.7|938.06|927.56|938.31|927.81|938.06|927.56|13
1654426610000|2022-06-05 10:56:50|938.05|927.55|937.95|927.45|938.05|927.55|937.94|927.44|6
1654426620000|2022-06-05 10:57:00|937.91|927.41|937.91|927.41|937.91|927.41|937.91|927.41|1
1654426630000|2022-06-05 10:57:10|937.96|927.46|938.51|928.01|938.53|928.03|937.96|927.46|10
1654426640000|2022-06-05 10:57:20|938.53|928.03|938.44|927.94|938.53|928.03|938.44|927.94|7
1654426660000|2022-06-05 10:57:40|938.45|927.95|938.44|927.94|938.45|927.95|938.44|927.94|2
1654426670000|2022-06-05 10:57:50|938.43|927.93|938.43|927.93|938.43|927.93|938.43|927.93|1
1654426680000|2022-06-05 10:58:00|938.41|927.91|938.8|928.3|938.8|928.3|938.41|927.91|11
1654426690000|2022-06-05 10:58:10|938.76|928.26|938.58|928.08|938.77|928.27|938.57|928.07|10
1654426700000|2022-06-05 10:58:20|938.56|928.06|938.4|927.9|938.56|928.06|938.38|927.88|8
1654426710000|2022-06-05 10:58:30|938.41|927.91|938.13|927.63|938.42|927.92|938.13|927.63|10
1654426720000|2022-06-05 10:58:40|938.16|927.66|937.96|927.46|938.16|927.66|937.96|927.46|6
1654426730000|2022-06-05 10:58:50|937.95|927.45|937.9|927.4|937.95|927.45|937.75|927.25|11
1654426740000|2022-06-05 10:59:00|937.92|927.42|937.98|927.48|938.03|927.53|937.91|927.41|8
1654426750000|2022-06-05 10:59:10|937.96|927.46|938.34|927.84|938.38|927.88|937.96|927.46|17
1654426770000|2022-06-05 10:59:30|938.31|927.81|938.22|927.72|938.31|927.81|938.22|927.72|6
1654426780000|2022-06-05 10:59:40|938.25|927.75|938.26|927.76|938.33|927.83|938.25|927.75|7
1654426790000|2022-06-05 10:59:50|938.25|927.75|938.25|927.75|938.25|927.75|938.23|927.73|8
1654426800000|2022-06-05 11:00:00|938.27|927.77|937.91|927.41|938.27|927.77|937.88|927.38|10
1654426810000|2022-06-05 11:00:10|937.86|927.36|938.18|927.68|938.25|927.75|937.86|927.36|13
1654426820000|2022-06-05 11:00:20|938.17|927.67|937.98|927.48|938.17|927.67|937.95|927.45|14
1654426830000|2022-06-05 11:00:30|937.94|927.44|938.04|927.54|938.06|927.56|937.94|927.44|7
1654426840000|2022-06-05 11:00:40|938.17|927.67|937.99|927.49|938.36|927.86|937.99|927.49|17
1654426850000|2022-06-05 11:00:50|938.01|927.51|938.48|927.98|938.48|927.98|938.01|927.51|11
1654426860000|2022-06-05 11:01:00|938.46|927.96|938.35|927.85|938.46|927.96|938.28|927.78|10
1654426870000|2022-06-05 11:01:10|938.51|928.01|938.56|928.06|938.64|928.14|938.5|928|15
1654426880000|2022-06-05 11:01:20|938.55|928.05|938.28|927.78|938.55|928.05|938.28|927.78|4
1654426890000|2022-06-05 11:01:30|938.22|927.72|938.05|927.55|938.22|927.72|937.96|927.46|15
1654426900000|2022-06-05 11:01:40|938.04|927.54|937.97|927.47|938.06|927.56|937.97|927.47|9
1654426910000|2022-06-05 11:01:50|937.96|927.46|938.08|927.58|938.11|927.61|937.93|927.43|7
1654426920000|2022-06-05 11:02:00|938.07|927.57|938.19|927.69|938.19|927.69|938.07|927.57|3
1654426930000|2022-06-05 11:02:10|938.21|927.71|937.91|927.41|938.21|927.71|937.85|927.35|12
1654426940000|2022-06-05 11:02:20|937.9|927.4|937.9|927.4|937.9|927.4|937.9|927.4|1
1654426950000|2022-06-05 11:02:30|937.72|927.22|937.61|927.11|937.74|927.24|937.61|927.11|13
1654426960000|2022-06-05 11:02:40|937.62|927.12|936.66|926.16|937.62|927.12|936.66|926.16|19
1654426970000|2022-06-05 11:02:50|936.74|926.24|936.56|926.06|936.74|926.24|936.56|926.06|7
1654426980000|2022-06-05 11:03:00|936.54|926.04|936.64|926.14|936.69|926.19|936.48|925.98|19
1654426990000|2022-06-05 11:03:10|936.63|926.13|936.18|925.68|936.63|926.13|936.03|925.53|11
1654427000000|2022-06-05 11:03:20|936.2|925.7|936.5|926|936.5|926|936.2|925.7|16
1654427010000|2022-06-05 11:03:30|936.51|926.01|936.38|925.88|936.61|926.11|936.38|925.88|15
1654427020000|2022-06-05 11:03:40|936.29|925.79|935.71|925.21|936.29|925.79|935.71|925.21|20
1654427030000|2022-06-05 11:03:50|935.7|925.2|935.94|925.44|935.94|925.44|935.7|925.2|13
1654427040000|2022-06-05 11:04:00|935.97|925.47|936.01|925.51|936.01|925.51|935.97|925.47|3
1654427050000|2022-06-05 11:04:10|936.04|925.54|935.42|924.92|936.09|925.59|935.4|924.9|18
1654427060000|2022-06-05 11:04:20|935.41|924.91|935.4|924.9|935.42|924.92|935.32|924.82|7
1654427070000|2022-06-05 11:04:30|935.41|924.91|935.32|924.82|935.42|924.92|935.3|924.8|9
1654427080000|2022-06-05 11:04:40|935.4|924.9|935.48|924.98|935.48|924.98|935.37|924.87|5
1654427090000|2022-06-05 11:04:50|935.56|925.06|935.58|925.08|935.77|925.27|935.56|925.06|13
1654427100000|2022-06-05 11:05:00|935.45|924.95|935.41|924.91|935.45|924.95|935.38|924.88|6
1654427110000|2022-06-05 11:05:10|935.4|924.9|935.32|924.82|935.4|924.9|935.32|924.82|3
1654427120000|2022-06-05 11:05:20|935.31|924.81|935.08|924.58|935.39|924.89|935.08|924.58|11
1654427130000|2022-06-05 11:05:30|935.11|924.61|934.96|924.46|935.11|924.61|934.93|924.43|12
1654427140000|2022-06-05 11:05:40|934.88|924.38|934.65|924.15|934.9|924.4|934.62|924.12|10
1654427150000|2022-06-05 11:05:50|934.61|924.11|934.5|924|934.61|924.11|934.5|924|4
1654427160000|2022-06-05 11:06:00|934.53|924.03|934.32|923.82|934.54|924.04|934.32|923.82|9
1654427170000|2022-06-05 11:06:10|934.28|923.78|933.96|923.46|934.28|923.78|933.96|923.46|6
1654427180000|2022-06-05 11:06:20|933.84|923.34|933.68|923.18|933.86|923.36|933.68|923.18|8
1654427190000|2022-06-05 11:06:30|933.76|923.26|934.25|923.75|934.26|923.76|933.76|923.26|14
1654427200000|2022-06-05 11:06:40|934.33|923.83|934.42|923.92|934.46|923.96|934.29|923.79|13
1654427220000|2022-06-05 11:07:00|934.59|924.09|934.42|923.92|934.59|924.09|934.42|923.92|7
1654427230000|2022-06-05 11:07:10|934.43|923.93|934.43|923.93|934.43|923.93|934.42|923.92|3
1654427240000|2022-06-05 11:07:20|934.47|923.97|934.51|924.01|934.52|924.02|934.47|923.97|3
1654427250000|2022-06-05 11:07:30|934.71|924.21|934.48|923.98|934.71|924.21|934.44|923.94|12
1654427260000|2022-06-05 11:07:40|934.43|923.93|934.43|923.93|934.43|923.93|934.38|923.88|3
1654427280000|2022-06-05 11:08:00|934.36|923.86|933.96|923.46|934.36|923.86|933.96|923.46|9
1654427290000|2022-06-05 11:08:10|933.97|923.47|934.41|923.91|934.41|923.91|933.97|923.47|6
1654427300000|2022-06-05 11:08:20|934.31|923.81|933.86|923.36|934.41|923.91|933.86|923.36|10
1654427310000|2022-06-05 11:08:30|933.85|923.35|933.53|923.03|933.85|923.35|933.5|923|11
1654427320000|2022-06-05 11:08:40|933.57|923.07|933.67|923.17|933.67|923.17|933.57|923.07|3
1654427330000|2022-06-05 11:08:50|933.83|923.33|933.94|923.44|933.98|923.48|933.83|923.33|8
1654427340000|2022-06-05 11:09:00|933.87|923.37|933.79|923.29|933.87|923.37|933.79|923.29|3
1654427350000|2022-06-05 11:09:10|933.51|923.01|932.31|921.81|933.51|923.01|932.31|921.81|21
1654427360000|2022-06-05 11:09:20|932.28|921.78|932.18|921.68|932.31|921.81|931.98|921.48|13
1654427370000|2022-06-05 11:09:30|932.23|921.73|932.18|921.68|932.35|921.85|932.15|921.65|16
1654427380000|2022-06-05 11:09:40|932.17|921.67|932.18|921.68|932.18|921.68|932.17|921.67|4
1654427390000|2022-06-05 11:09:50|932.17|921.67|931.79|921.29|932.17|921.67|931.79|921.29|5
1654427400000|2022-06-05 11:10:00|931.75|921.25|931.04|920.54|931.76|921.26|931.02|920.52|20
1654427410000|2022-06-05 11:10:10|930.98|920.48|931.28|920.78|931.35|920.85|930.96|920.46|15
1654427420000|2022-06-05 11:10:20|931.27|920.77|931.12|920.62|931.3|920.8|931.12|920.62|11
1654427430000|2022-06-05 11:10:30|931.11|920.61|930.89|920.39|931.12|920.62|930.89|920.39|14
1654427440000|2022-06-05 11:10:40|930.91|920.41|930.88|920.38|930.91|920.41|930.86|920.36|6
1654427450000|2022-06-05 11:10:50|930.89|920.39|931.3|920.8|931.3|920.8|930.89|920.39|8
1654427460000|2022-06-05 11:11:00|931.31|920.81|931.8|921.3|931.84|921.34|931.31|920.81|10
1654427470000|2022-06-05 11:11:10|931.76|921.26|931.61|921.11|931.76|921.26|931.61|921.11|4
1654427480000|2022-06-05 11:11:20|931.45|920.95|931.65|921.15|931.66|921.16|931.45|920.95|8
1654427490000|2022-06-05 11:11:30|931.7|921.2|932.1|921.6|932.15|921.65|931.7|921.2|11
1654427500000|2022-06-05 11:11:40|932.07|921.57|932.07|921.57|932.16|921.66|932.07|921.57|11
1654427510000|2022-06-05 11:11:50|932.06|921.56|932.06|921.56|932.06|921.56|932.06|921.56|1
1654427520000|2022-06-05 11:12:00|932.07|921.57|932.22|921.72|932.22|921.72|931.75|921.25|13
1654427530000|2022-06-05 11:12:10|932.18|921.68|931.19|920.69|932.18|921.68|931.19|920.69|24
1654427540000|2022-06-05 11:12:20|931.11|920.61|931.2|920.7|931.2|920.7|931.1|920.6|6
1654427550000|2022-06-05 11:12:30|931.19|920.69|931.31|920.81|931.31|920.81|931.19|920.69|9
1654427560000|2022-06-05 11:12:40|931.3|920.8|931.27|920.77|931.32|920.82|931.27|920.77|6
1654427570000|2022-06-05 11:12:50|931.19|920.69|931.14|920.64|931.19|920.69|931.14|920.64|3
1654427580000|2022-06-05 11:13:00|931.1|920.6|931.03|920.53|931.1|920.6|931.03|920.53|2
1654427590000|2022-06-05 11:13:10|931.06|920.56|931.06|920.56|931.06|920.56|931.06|920.56|1
1654427600000|2022-06-05 11:13:20|931.03|920.53|931.06|920.56|931.1|920.6|930.83|920.33|9
1654427610000|2022-06-05 11:13:30|931.05|920.55|930.98|920.48|931.13|920.63|930.98|920.48|5
1654427620000|2022-06-05 11:13:40|931.01|920.51|930.98|920.48|931.03|920.53|930.98|920.48|4
1654427630000|2022-06-05 11:13:50|931.01|920.51|931.63|921.13|931.66|921.16|931.01|920.51|8
1654427640000|2022-06-05 11:14:00|931.65|921.15|931.58|921.08|931.65|921.15|931.58|921.08|12
1654427650000|2022-06-05 11:14:10|931.62|921.12|931.7|921.2|931.7|921.2|931.62|921.12|9
1654427660000|2022-06-05 11:14:20|931.67|921.17|931.63|921.13|931.67|921.17|931.62|921.12|6
1654427670000|2022-06-05 11:14:30|931.64|921.14|931.66|921.16|931.66|921.16|931.64|921.14|3
1654427680000|2022-06-05 11:14:40|931.62|921.12|931.62|921.12|931.62|921.12|931.62|921.12|1
1654427690000|2022-06-05 11:14:50|931.7|921.2|931.64|921.14|931.7|921.2|931.61|921.11|8
1654427700000|2022-06-05 11:15:00|931.55|921.05|931.62|921.12|931.65|921.15|931.55|921.05|12
1654427710000|2022-06-05 11:15:10|931.63|921.13|931.82|921.32|931.82|921.32|931.62|921.12|6
1654427720000|2022-06-05 11:15:20|931.75|921.25|931.94|921.44|931.94|921.44|931.73|921.23|7
1654427730000|2022-06-05 11:15:30|931.96|921.46|932.1|921.6|932.13|921.63|931.96|921.46|12
1654427740000|2022-06-05 11:15:40|932.09|921.59|932.16|921.66|932.21|921.71|932.05|921.55|10
1654427750000|2022-06-05 11:15:50|932.19|921.69|932.39|921.89|932.71|922.21|932.18|921.68|25
1654427760000|2022-06-05 11:16:00|932.36|921.86|932.35|921.85|932.44|921.94|932.32|921.82|13
1654427770000|2022-06-05 11:16:10|932.41|921.91|932.41|921.91|932.46|921.96|932.36|921.86|10
1654427780000|2022-06-05 11:16:20|932.46|921.96|932.89|922.39|932.92|922.42|932.46|921.96|15
1654427790000|2022-06-05 11:16:30|932.9|922.4|932.92|922.42|932.94|922.44|932.9|922.4|5
1654427800000|2022-06-05 11:16:40|932.93|922.43|933.11|922.61|933.19|922.69|932.93|922.43|11
1654427810000|2022-06-05 11:16:50|933.12|922.62|933.17|922.67|933.18|922.68|933.11|922.61|5
1654427820000|2022-06-05 11:17:00|933.18|922.68|933.4|922.9|933.4|922.9|933.18|922.68|9
1654427830000|2022-06-05 11:17:10|933.37|922.87|933.22|922.72|933.37|922.87|933.17|922.67|6
1654427840000|2022-06-05 11:17:20|933.35|922.85|933.27|922.77|933.35|922.85|933.27|922.77|3
1654427850000|2022-06-05 11:17:30|933.22|922.72|933.37|922.87|933.48|922.98|933.22|922.72|7
1654427860000|2022-06-05 11:17:40|933.33|922.83|933.18|922.68|933.37|922.87|933.14|922.64|16
1654427870000|2022-06-05 11:17:50|933.21|922.71|933.31|922.81|933.46|922.96|933.1|922.6|11
1654427890000|2022-06-05 11:18:10|933.33|922.83|932.79|922.29|933.33|922.83|932.73|922.23|12
1654427900000|2022-06-05 11:18:20|932.82|922.32|932.72|922.22|932.84|922.34|932.72|922.22|12
1654427910000|2022-06-05 11:18:30|932.73|922.23|932.74|922.24|932.78|922.28|932.73|922.23|5
1654427920000|2022-06-05 11:18:40|932.73|922.23|932.42|921.92|932.81|922.31|932.36|921.86|16
1654427930000|2022-06-05 11:18:50|932.47|921.97|932.45|921.95|932.48|921.98|932.43|921.93|7
1654427940000|2022-06-05 11:19:00|932.48|921.98|932.89|922.39|932.89|922.39|932.37|921.87|19
1654427950000|2022-06-05 11:19:10|932.84|922.34|932.86|922.36|932.91|922.41|932.84|922.34|10
1654427960000|2022-06-05 11:19:20|932.87|922.37|932.96|922.46|932.96|922.46|932.87|922.37|8
1654427970000|2022-06-05 11:19:30|932.93|922.43|932.91|922.41|932.99|922.49|932.88|922.38|9
1654427980000|2022-06-05 11:19:40|932.9|922.4|932.91|922.41|932.91|922.41|932.9|922.4|2
1654427990000|2022-06-05 11:19:50|932.93|922.43|932.83|922.33|932.93|922.43|932.83|922.33|3
1654428000000|2022-06-05 11:20:00|932.92|922.42|932.71|922.21|932.93|922.43|932.71|922.21|7
1654428010000|2022-06-05 11:20:10|932.72|922.22|932.84|922.34|932.85|922.35|932.71|922.21|12
1654428020000|2022-06-05 11:20:20|932.86|922.36|932.74|922.24|932.87|922.37|932.74|922.24|11
1654428030000|2022-06-05 11:20:30|932.78|922.28|932.94|922.44|932.94|922.44|932.78|922.28|10
1654428040000|2022-06-05 11:20:40|932.9|922.4|932.78|922.28|932.9|922.4|932.75|922.25|10
1654428050000|2022-06-05 11:20:50|932.79|922.29|932.35|921.85|932.79|922.29|932.33|921.83|10
1654428060000|2022-06-05 11:21:00|932.41|921.91|932.5|922|932.5|922|932.32|921.82|15
1654428070000|2022-06-05 11:21:10|932.56|922.06|932.5|922|932.56|922.06|932.42|921.92|8
1654428080000|2022-06-05 11:21:20|932.49|921.99|932.77|922.27|932.84|922.34|932.49|921.99|10
1654428090000|2022-06-05 11:21:30|932.79|922.29|932.93|922.43|932.93|922.43|932.79|922.29|4
1654428100000|2022-06-05 11:21:40|932.97|922.47|932.98|922.48|932.98|922.48|932.97|922.47|2
1654428110000|2022-06-05 11:21:50|933.1|922.6|933.2|922.7|933.36|922.86|933.1|922.6|10
1654428120000|2022-06-05 11:22:00|933.07|922.57|933.11|922.61|933.33|922.83|933.07|922.57|10
1654428130000|2022-06-05 11:22:10|933.15|922.65|933.81|923.31|933.81|923.31|933.15|922.65|17
1654428140000|2022-06-05 11:22:20|933.82|923.32|934.27|923.77|934.35|923.85|933.82|923.32|15
1654428160000|2022-06-05 11:22:40|934.31|923.81|934.36|923.86|934.36|923.86|934.31|923.81|3
1654428170000|2022-06-05 11:22:50|934.4|923.9|934.35|923.85|934.4|923.9|934.35|923.85|5
1654428180000|2022-06-05 11:23:00|934.27|923.77|934.3|923.8|934.3|923.8|934.26|923.76|5
1654428190000|2022-06-05 11:23:10|934.26|923.76|933.86|923.36|934.26|923.76|933.83|923.33|8
1654428200000|2022-06-05 11:23:20|933.85|923.35|933.7|923.2|933.87|923.37|933.68|923.18|9
1654428210000|2022-06-05 11:23:30|933.69|923.19|933.52|923.02|933.69|923.19|933.32|922.82|18
1654428220000|2022-06-05 11:23:40|933.63|923.13|934.36|923.86|934.55|924.05|933.57|923.07|13
1654428230000|2022-06-05 11:23:50|934.4|923.9|934.88|924.38|934.93|924.43|934.36|923.86|12
1654428240000|2022-06-05 11:24:00|934.89|924.39|934.89|924.39|935.41|924.91|934.89|924.39|14
1654428250000|2022-06-05 11:24:10|934.88|924.38|934.88|924.38|934.93|924.43|934.84|924.34|14
1654428260000|2022-06-05 11:24:20|934.87|924.37|935.11|924.61|935.11|924.61|934.87|924.37|8
1654428270000|2022-06-05 11:24:30|935.14|924.64|935.95|925.45|935.95|925.45|935.14|924.64|16
1654428280000|2022-06-05 11:24:40|936|925.5|935.97|925.47|936.12|925.62|935.95|925.45|14
1654428290000|2022-06-05 11:24:50|936|925.5|935.99|925.49|936.01|925.51|935.77|925.27|14
1654428300000|2022-06-05 11:25:00|936.01|925.51|935.81|925.31|936.03|925.53|935.8|925.3|11
1654428310000|2022-06-05 11:25:10|935.84|925.34|935.91|925.41|935.91|925.41|935.84|925.34|7
1654428320000|2022-06-05 11:25:20|935.95|925.45|936|925.5|936.04|925.54|935.91|925.41|10
1654428330000|2022-06-05 11:25:30|936.08|925.58|936.44|925.94|936.45|925.95|936.08|925.58|9
1654428340000|2022-06-05 11:25:40|936.49|925.99|936.54|926.04|936.59|926.09|936.49|925.99|5
1654428350000|2022-06-05 11:25:50|936.55|926.05|936.09|925.59|936.59|926.09|936.05|925.55|12
1654428360000|2022-06-05 11:26:00|936.06|925.56|935.94|925.44|936.09|925.59|935.94|925.44|9
1654428370000|2022-06-05 11:26:10|935.9|925.4|936.04|925.54|936.04|925.54|935.9|925.4|12
1654428380000|2022-06-05 11:26:20|936.03|925.53|936.06|925.56|936.17|925.67|936.03|925.53|10
1654428390000|2022-06-05 11:26:30|936.09|925.59|936.14|925.64|936.18|925.68|936.09|925.59|9
1654428400000|2022-06-05 11:26:40|936.17|925.67|936.83|926.33|936.83|926.33|936.17|925.67|16
1654428410000|2022-06-05 11:26:50|936.84|926.34|937.09|926.59|937.09|926.59|936.8|926.3|13
1654428420000|2022-06-05 11:27:00|937.14|926.64|937.66|927.16|937.66|927.16|937.09|926.59|15
1654428430000|2022-06-05 11:27:10|937.69|927.19|937.82|927.32|937.86|927.36|937.66|927.16|8
1654428440000|2022-06-05 11:27:20|937.81|927.31|938.01|927.51|938.06|927.56|937.81|927.31|12
1654428450000|2022-06-05 11:27:30|938|927.5|937.62|927.12|938|927.5|937.61|927.11|13
1654428460000|2022-06-05 11:27:40|937.61|927.11|937.61|927.11|937.61|927.11|937.61|927.11|1
1654428470000|2022-06-05 11:27:50|937.46|926.96|936.77|926.27|937.46|926.96|936.75|926.25|22
1654428480000|2022-06-05 11:28:00|936.8|926.3|936.8|926.3|936.8|926.3|936.76|926.26|4
1654428490000|2022-06-05 11:28:10|936.88|926.38|937.21|926.71|937.21|926.71|936.82|926.32|9
1654428500000|2022-06-05 11:28:20|937.22|926.72|937.69|927.19|937.7|927.2|937.22|926.72|13
1654428510000|2022-06-05 11:28:30|937.65|927.15|937.66|927.16|937.7|927.2|937.65|927.15|8
1654428520000|2022-06-05 11:28:40|937.65|927.15|937.79|927.29|937.84|927.34|937.65|927.15|11
1654428530000|2022-06-05 11:28:50|937.76|927.26|937.68|927.18|937.76|927.26|937.64|927.14|7
1654428540000|2022-06-05 11:29:00|937.72|927.22|937.72|927.22|937.73|927.23|937.72|927.22|3
1654428550000|2022-06-05 11:29:10|937.81|927.31|937.83|927.33|937.92|927.42|937.77|927.27|8
1654428560000|2022-06-05 11:29:20|937.79|927.29|937.83|927.33|937.84|927.34|937.7|927.2|14
1654428570000|2022-06-05 11:29:30|937.79|927.29|937.68|927.18|937.79|927.29|937.68|927.18|11
1654428580000|2022-06-05 11:29:40|937.72|927.22|937.85|927.35|937.91|927.41|937.72|927.22|12
1654428590000|2022-06-05 11:29:50|937.8|927.3|937.76|927.26|937.84|927.34|937.76|927.26|8
1654428600000|2022-06-05 11:30:00|937.72|927.22|937.6|927.1|937.73|927.23|937.6|927.1|9
1654428610000|2022-06-05 11:30:10|937.64|927.14|937.43|926.93|937.64|927.14|937.36|926.86|19
1654428620000|2022-06-05 11:30:20|937.39|926.89|936.72|926.22|937.41|926.91|936.72|926.22|20
1654428630000|2022-06-05 11:30:30|936.81|926.31|937.25|926.75|937.27|926.77|936.72|926.22|18
1654428640000|2022-06-05 11:30:40|937.28|926.78|937.53|927.03|937.55|927.05|937.27|926.77|11
1654428650000|2022-06-05 11:30:50|937.56|927.06|937.75|927.25|937.75|927.25|937.56|927.06|8
1654428660000|2022-06-05 11:31:00|937.79|927.29|937.87|927.37|937.87|927.37|937.79|927.29|2
1654428670000|2022-06-05 11:31:10|937.91|927.41|937.87|927.37|937.96|927.46|937.87|927.37|3
1654428680000|2022-06-05 11:31:20|937.88|927.38|937.88|927.38|937.88|927.38|937.88|927.38|1
1654428690000|2022-06-05 11:31:30|937.92|927.42|938.06|927.56|938.06|927.56|937.92|927.42|8
1654428700000|2022-06-05 11:31:40|938.02|927.52|938.16|927.66|938.18|927.68|938.02|927.52|6
1654428710000|2022-06-05 11:31:50|938.17|927.67|938.07|927.57|938.28|927.78|938.03|927.53|11
1654428720000|2022-06-05 11:32:00|938.03|927.53|937.93|927.43|938.11|927.61|937.92|927.42|11
1654428730000|2022-06-05 11:32:10|937.92|927.42|937.85|927.35|937.92|927.42|937.72|927.22|15
1654428740000|2022-06-05 11:32:20|937.82|927.32|938.13|927.63|938.17|927.67|937.81|927.31|15
1654428750000|2022-06-05 11:32:30|938.14|927.64|937.92|927.42|938.18|927.68|937.9|927.4|17
1654428760000|2022-06-05 11:32:40|937.91|927.41|937.57|927.07|937.91|927.41|937.57|927.07|12
1654428770000|2022-06-05 11:32:50|937.58|927.08|937.74|927.24|937.74|927.24|937.57|927.07|6
1654428780000|2022-06-05 11:33:00|937.75|927.25|937.71|927.21|937.76|927.26|937.71|927.21|5
1654428790000|2022-06-05 11:33:10|937.72|927.22|937.55|927.05|937.74|927.24|937.55|927.05|10
1654428800000|2022-06-05 11:33:20|937.66|927.16|937.89|927.39|937.89|927.39|937.62|927.12|11
1654428810000|2022-06-05 11:33:30|937.88|927.38|937.92|927.42|937.92|927.42|937.88|927.38|6
1654428820000|2022-06-05 11:33:40|937.93|927.43|937.88|927.38|938.01|927.51|937.87|927.37|9
1654428830000|2022-06-05 11:33:50|937.87|927.37|937.94|927.44|937.98|927.48|937.87|927.37|4
1654428840000|2022-06-05 11:34:00|937.95|927.45|937.98|927.48|937.99|927.49|937.91|927.41|8
1654428850000|2022-06-05 11:34:10|937.91|927.41|938.25|927.75|938.29|927.79|937.91|927.41|18
1654428860000|2022-06-05 11:34:20|938.31|927.81|938.26|927.76|938.36|927.86|938.14|927.64|18
1654428870000|2022-06-05 11:34:30|938.25|927.75|938.02|927.52|938.25|927.75|937.97|927.47|12
1654428880000|2022-06-05 11:34:40|937.99|927.49|938.04|927.54|938.04|927.54|937.82|927.32|14
1654428890000|2022-06-05 11:34:50|938.05|927.55|938.04|927.54|938.05|927.55|938.02|927.52|3
1654428900000|2022-06-05 11:35:00|938.08|927.58|938.01|927.51|938.09|927.59|938.01|927.51|5
1654428910000|2022-06-05 11:35:10|938.05|927.55|938.23|927.73|938.24|927.74|938.05|927.55|15
1654428920000|2022-06-05 11:35:20|938.24|927.74|938.24|927.74|938.24|927.74|938.24|927.74|1
1654428930000|2022-06-05 11:35:30|938.2|927.7|938.23|927.73|938.24|927.74|937.95|927.45|8
1654428940000|2022-06-05 11:35:40|938.21|927.71|938.18|927.68|938.21|927.71|938.14|927.64|5
1654428950000|2022-06-05 11:35:50|938.19|927.69|937.84|927.34|938.19|927.69|937.84|927.34|12
1654428960000|2022-06-05 11:36:00|937.82|927.32|937.82|927.32|937.82|927.32|937.81|927.31|3
1654428980000|2022-06-05 11:36:20|937.84|927.34|937.82|927.32|937.84|927.34|937.79|927.29|9
1654428990000|2022-06-05 11:36:30|937.81|927.31|937.67|927.17|937.81|927.31|937.64|927.14|12
1654429000000|2022-06-05 11:36:40|937.3|926.8|936.98|926.48|937.3|926.8|936.89|926.39|21
1654429010000|2022-06-05 11:36:50|936.97|926.47|936.97|926.47|936.99|926.49|936.96|926.46|5
1654429020000|2022-06-05 11:37:00|937|926.5|937.15|926.65|937.16|926.66|937|926.5|3
1654429030000|2022-06-05 11:37:10|937.16|926.66|936.62|926.12|937.16|926.66|936.62|926.12|10
1654429040000|2022-06-05 11:37:20|936.61|926.11|936.71|926.21|936.78|926.28|936.61|926.11|10
1654429050000|2022-06-05 11:37:30|936.7|926.2|937.18|926.68|937.22|926.72|936.7|926.2|14
1654429060000|2022-06-05 11:37:40|937.14|926.64|937.66|927.16|937.66|927.16|937.14|926.64|13
1654429070000|2022-06-05 11:37:50|937.73|927.23|937.39|926.89|937.82|927.32|937.39|926.89|17
1654429080000|2022-06-05 11:38:00|937.42|926.92|937.54|927.04|937.54|927.04|937.42|926.92|4
1654429100000|2022-06-05 11:38:20|937.58|927.08|937.61|927.11|937.88|927.38|937.58|927.08|13
1654429110000|2022-06-05 11:38:30|937.62|927.12|937.78|927.28|937.78|927.28|937.62|927.12|4
1654429120000|2022-06-05 11:38:40|937.74|927.24|937.91|927.41|937.96|927.46|937.74|927.24|8
1654429130000|2022-06-05 11:38:50|937.95|927.45|937.84|927.34|937.95|927.45|937.84|927.34|4
1654429140000|2022-06-05 11:39:00|937.87|927.37|937.75|927.25|937.91|927.41|937.75|927.25|4
1654429150000|2022-06-05 11:39:10|937.73|927.23|936.92|926.42|937.73|927.23|936.92|926.42|24
1654429160000|2022-06-05 11:39:20|936.88|926.38|936.73|926.23|936.92|926.42|936.73|926.23|15
1654429170000|2022-06-05 11:39:30|936.63|926.13|936.58|926.08|936.77|926.27|936.58|926.08|15
1654429180000|2022-06-05 11:39:40|936.57|926.07|936.36|925.86|936.58|926.08|936.33|925.83|15
1654429190000|2022-06-05 11:39:50|936.37|925.87|936.52|926.02|936.52|926.02|936.2|925.7|13
1654429200000|2022-06-05 11:40:00|936.51|926.01|936.54|926.04|936.54|926.04|936.51|926.01|2
1654429210000|2022-06-05 11:40:10|936.78|926.28|937.09|926.59|937.09|926.59|936.78|926.28|20
1654429220000|2022-06-05 11:40:20|937.05|926.55|937.1|926.6|937.15|926.65|937.03|926.53|11
1654429230000|2022-06-05 11:40:30|937.15|926.65|937.15|926.65|937.15|926.65|937.15|926.65|1
1654429240000|2022-06-05 11:40:40|937.14|926.64|937.05|926.55|937.14|926.64|936.99|926.49|10
1654429250000|2022-06-05 11:40:50|937.02|926.52|937.1|926.6|937.13|926.63|936.86|926.36|11
1654429260000|2022-06-05 11:41:00|937.07|926.57|937.41|926.91|937.41|926.91|937.07|926.57|9
1654429270000|2022-06-05 11:41:10|937.37|926.87|937.28|926.78|937.46|926.96|937.19|926.69|15
1654429280000|2022-06-05 11:41:20|937.29|926.79|937.48|926.98|937.48|926.98|937.22|926.72|8
1654429290000|2022-06-05 11:41:30|937.69|927.19|937.79|927.29|937.79|927.29|937.69|927.19|7
1654429300000|2022-06-05 11:41:40|937.94|927.44|937.8|927.3|937.94|927.44|937.79|927.29|3
1654429310000|2022-06-05 11:41:50|937.92|927.42|937.92|927.42|937.92|927.42|937.92|927.42|1
1654429320000|2022-06-05 11:42:00|937.91|927.41|937.57|927.07|937.96|927.46|937.57|927.07|19
1654429330000|2022-06-05 11:42:10|937.6|927.1|937.58|927.08|937.62|927.12|937.53|927.03|19
1654429340000|2022-06-05 11:42:20|937.62|927.12|937.62|927.12|937.66|927.16|937.58|927.08|11
1654429350000|2022-06-05 11:42:30|937.66|927.16|937.78|927.28|937.8|927.3|937.55|927.05|13
1654429360000|2022-06-05 11:42:40|937.79|927.29|937.79|927.29|937.79|927.29|937.74|927.24|7
1654429370000|2022-06-05 11:42:50|937.82|927.32|937.83|927.33|937.88|927.38|937.82|927.32|5
1654429380000|2022-06-05 11:43:00|937.87|927.37|937.91|927.41|937.91|927.41|937.87|927.37|2
1654429390000|2022-06-05 11:43:10|937.92|927.42|937.95|927.45|937.95|927.45|937.91|927.41|5
1654429400000|2022-06-05 11:43:20|937.91|927.41|937.92|927.42|937.92|927.42|937.9|927.4|3
1654429410000|2022-06-05 11:43:30|937.63|927.13|937.2|926.7|937.63|927.13|937.19|926.69|12
1654429420000|2022-06-05 11:43:40|937.19|926.69|937.08|926.58|937.22|926.72|936.96|926.46|17
1654429430000|2022-06-05 11:43:50|937.25|926.75|937.27|926.77|937.27|926.77|936.88|926.38|11
1654429440000|2022-06-05 11:44:00|937.26|926.76|937.54|927.04|937.55|927.05|937.26|926.76|5
1654429450000|2022-06-05 11:44:10|937.47|926.97|937.5|927|937.51|927.01|937.47|926.97|4
1654429460000|2022-06-05 11:44:20|937.51|927.01|937.16|926.66|937.51|927.01|937.16|926.66|12
1654429470000|2022-06-05 11:44:30|937.22|926.72|937.09|926.59|937.22|926.72|937.09|926.59|7
1654429480000|2022-06-05 11:44:40|937.22|926.72|937.23|926.73|937.26|926.76|937.16|926.66|9
1654429490000|2022-06-05 11:44:50|937.21|926.71|937.1|926.6|937.23|926.73|937.06|926.56|9
1654429500000|2022-06-05 11:45:00|937.11|926.61|937.61|927.11|937.61|927.11|937.08|926.58|20
1654429510000|2022-06-05 11:45:10|937.62|927.12|937.63|927.13|937.67|927.17|937.6|927.1|14
1654429520000|2022-06-05 11:45:20|937.6|927.1|937.64|927.14|937.64|927.14|937.55|927.05|14
1654429530000|2022-06-05 11:45:30|937.6|927.1|937.23|926.73|937.64|927.14|937.23|926.73|20
1654429540000|2022-06-05 11:45:40|937.24|926.74|937.39|926.89|937.39|926.89|937.24|926.74|10
1654429550000|2022-06-05 11:45:50|937.38|926.88|937.39|926.89|937.39|926.89|937.38|926.88|2
1654429560000|2022-06-05 11:46:00|937.38|926.88|937.33|926.83|937.38|926.88|937.29|926.79|6
1654429570000|2022-06-05 11:46:10|937.39|926.89|937.43|926.93|937.43|926.93|937.39|926.89|4
1654429580000|2022-06-05 11:46:20|937.39|926.89|937.25|926.75|937.39|926.89|937.25|926.75|4
1654429590000|2022-06-05 11:46:30|937.21|926.71|936.94|926.44|937.23|926.73|936.94|926.44|11
1654429600000|2022-06-05 11:46:40|936.97|926.47|936.96|926.46|936.97|926.47|936.93|926.43|10
1654429610000|2022-06-05 11:46:50|936.97|926.47|937.16|926.66|937.2|926.7|936.97|926.47|5
1654429620000|2022-06-05 11:47:00|937.15|926.65|937.11|926.61|937.18|926.68|936.89|926.39|11
1654429630000|2022-06-05 11:47:10|937.1|926.6|937.05|926.55|937.1|926.6|937.02|926.52|7
1654429640000|2022-06-05 11:47:20|937.11|926.61|937.15|926.65|937.19|926.69|937.11|926.61|8
1654429650000|2022-06-05 11:47:30|937.12|926.62|937.15|926.65|937.15|926.65|937.12|926.62|2
1654429660000|2022-06-05 11:47:40|937.12|926.62|937.13|926.63|937.2|926.7|937.12|926.62|11
1654429670000|2022-06-05 11:47:50|937.07|926.57|937.04|926.54|937.15|926.65|937.04|926.54|13
1654429680000|2022-06-05 11:48:00|937.03|926.53|936.78|926.28|937.03|926.53|936.78|926.28|8
1654429690000|2022-06-05 11:48:10|936.8|926.3|936.77|926.27|936.8|926.3|936.73|926.23|7
1654429700000|2022-06-05 11:48:20|936.9|926.4|936.97|926.47|936.97|926.47|936.83|926.33|8
1654429720000|2022-06-05 11:48:40|936.98|926.48|936.84|926.34|936.98|926.48|936.84|926.34|6
1654429730000|2022-06-05 11:48:50|936.87|926.37|936.84|926.34|936.87|926.37|936.83|926.33|9
1654429740000|2022-06-05 11:49:00|936.87|926.37|936.89|926.39|936.96|926.46|936.84|926.34|10
1654429750000|2022-06-05 11:49:10|936.8|926.3|936.15|925.65|936.87|926.37|936.15|925.65|25
1654429760000|2022-06-05 11:49:20|936.1|925.6|936.3|925.8|936.3|925.8|936.07|925.57|13
1654429770000|2022-06-05 11:49:30|936.29|925.79|936.16|925.66|936.29|925.79|936.16|925.66|3
1654429780000|2022-06-05 11:49:40|936.19|925.69|936.1|925.6|936.19|925.69|936.09|925.59|8
1654429790000|2022-06-05 11:49:50|936.08|925.58|936.09|925.59|936.1|925.6|936.08|925.58|3
1654429800000|2022-06-05 11:50:00|936.21|925.71|936.39|925.89|936.4|925.9|935.99|925.49|20
1654429810000|2022-06-05 11:50:10|936.35|925.85|936.37|925.87|936.39|925.89|936.28|925.78|9
1654429820000|2022-06-05 11:50:20|936.51|926.01|936.23|925.73|936.51|926.01|936.23|925.73|8
1654429830000|2022-06-05 11:50:30|936.24|925.74|936.25|925.75|936.25|925.75|936.14|925.64|11
1654429840000|2022-06-05 11:50:40|936.39|925.89|936.37|925.87|936.61|926.11|936.37|925.87|13
1654429850000|2022-06-05 11:50:50|936.36|925.86|936.92|926.42|936.92|926.42|936.36|925.86|17
1654429860000|2022-06-05 11:51:00|936.88|926.38|936.92|926.42|936.92|926.42|936.88|926.38|8
1654429870000|2022-06-05 11:51:10|936.88|926.38|937.02|926.52|937.06|926.56|936.88|926.38|13
1654429880000|2022-06-05 11:51:20|937.06|926.56|937.19|926.69|937.22|926.72|937.06|926.56|4
1654429890000|2022-06-05 11:51:30|937.2|926.7|937.2|926.7|937.2|926.7|937.2|926.7|1
1654429900000|2022-06-05 11:51:40|937.11|926.61|937.24|926.74|937.24|926.74|937.11|926.61|3
1654429910000|2022-06-05 11:51:50|937.11|926.61|936.87|926.37|937.24|926.74|936.81|926.31|10
1654429920000|2022-06-05 11:52:00|936.88|926.38|936.62|926.12|936.88|926.38|936.62|926.12|13
1654429930000|2022-06-05 11:52:10|936.67|926.17|936.85|926.35|936.89|926.39|936.62|926.12|15
1654429940000|2022-06-05 11:52:20|936.86|926.36|936.97|926.47|937.01|926.51|936.86|926.36|16
1654429950000|2022-06-05 11:52:30|937.01|926.51|937.15|926.65|937.2|926.7|936.97|926.47|11
1654429960000|2022-06-05 11:52:40|937.2|926.7|937.2|926.7|937.2|926.7|937.15|926.65|8
1654429970000|2022-06-05 11:52:50|937.15|926.65|937.06|926.56|937.19|926.69|936.97|926.47|14
1654429980000|2022-06-05 11:53:00|937.11|926.61|936.67|926.17|937.11|926.61|936.67|926.17|10
1654429990000|2022-06-05 11:53:10|936.7|926.2|937.06|926.56|937.11|926.61|936.67|926.17|13
1654430000000|2022-06-05 11:53:20|937.11|926.61|937.2|926.7|937.28|926.78|937.11|926.61|10
1654430010000|2022-06-05 11:53:30|937.24|926.74|936.99|926.49|937.24|926.74|936.99|926.49|10
1654430020000|2022-06-05 11:53:40|936.98|926.48|937.15|926.65|937.15|926.65|936.94|926.44|11
1654430030000|2022-06-05 11:53:50|937.11|926.61|937.06|926.56|937.11|926.61|937.02|926.52|8
1654430040000|2022-06-05 11:54:00|937.02|926.52|937.02|926.52|937.02|926.52|937.02|926.52|1
1654430050000|2022-06-05 11:54:10|937.06|926.56|937.24|926.74|937.28|926.78|937.06|926.56|5
1654430060000|2022-06-05 11:54:20|937.28|926.78|937.2|926.7|937.28|926.78|937.2|926.7|2
1654430080000|2022-06-05 11:54:40|937.07|926.57|937.2|926.7|937.2|926.7|937.07|926.57|2
1654430100000|2022-06-05 11:55:00|937.07|926.57|937.2|926.7|937.28|926.78|937.07|926.57|5
1654430110000|2022-06-05 11:55:10|937.15|926.65|936.73|926.23|937.15|926.65|936.66|926.16|18
1654430120000|2022-06-05 11:55:20|936.74|926.24|936.77|926.27|936.91|926.41|936.72|926.22|8
1654430130000|2022-06-05 11:55:30|936.76|926.26|936.76|926.26|936.85|926.35|936.75|926.25|8
1654430140000|2022-06-05 11:55:40|936.75|926.25|936.76|926.26|936.76|926.26|936.75|926.25|4
1654430150000|2022-06-05 11:55:50|936.75|926.25|937.08|926.58|937.11|926.61|936.75|926.25|16
1654430160000|2022-06-05 11:56:00|936.99|926.49|937.18|926.68|937.22|926.72|936.99|926.49|6
1654430170000|2022-06-05 11:56:10|937.1|926.6|937.18|926.68|937.18|926.68|936.91|926.41|7
1654430180000|2022-06-05 11:56:20|937.1|926.6|937.18|926.68|937.18|926.68|937.1|926.6|2
1654430190000|2022-06-05 11:56:30|937.19|926.69|937.2|926.7|937.2|926.7|937.19|926.69|2
1654430200000|2022-06-05 11:56:40|937.19|926.69|937.18|926.68|937.19|926.69|937.18|926.68|2
1654430210000|2022-06-05 11:56:50|937.19|926.69|937.18|926.68|937.19|926.69|937.18|926.68|4
1654430220000|2022-06-05 11:57:00|937.19|926.69|937.27|926.77|937.33|926.83|937.18|926.68|13
1654430230000|2022-06-05 11:57:10|937.28|926.78|938.36|927.86|938.36|927.86|937.28|926.78|17
1654430240000|2022-06-05 11:57:20|938.37|927.87|938.79|928.29|938.79|928.29|938.37|927.87|11
1654430250000|2022-06-05 11:57:30|938.87|928.37|938.88|928.38|939.24|928.74|938.83|928.33|18
1654430260000|2022-06-05 11:57:40|938.92|928.42|939.09|928.59|939.1|928.6|938.89|928.39|8
1654430270000|2022-06-05 11:57:50|939.05|928.55|938.69|928.19|939.05|928.55|938.68|928.18|8
1654430280000|2022-06-05 11:58:00|938.68|928.18|938.64|928.14|938.68|928.18|938.64|928.14|3
1654430290000|2022-06-05 11:58:10|938.65|928.15|937.8|927.3|938.73|928.23|937.8|927.3|17
1654430300000|2022-06-05 11:58:20|937.75|927.25|938.33|927.83|938.33|927.83|937.73|927.23|13
1654430310000|2022-06-05 11:58:30|938.37|927.87|938.14|927.64|938.39|927.89|938|927.5|11
1654430320000|2022-06-05 11:58:40|938.15|927.65|938.1|927.6|938.31|927.81|938.06|927.56|14
1654430330000|2022-06-05 11:58:50|938.11|927.61|937.72|927.22|938.11|927.61|937.71|927.21|11
1654430340000|2022-06-05 11:59:00|937.8|927.3|937.41|926.91|937.8|927.3|937.4|926.9|8
1654430350000|2022-06-05 11:59:10|937.4|926.9|937.28|926.78|937.41|926.91|937.27|926.77|13
1654430360000|2022-06-05 11:59:20|937.25|926.75|937.24|926.74|937.33|926.83|937.2|926.7|12
1654430370000|2022-06-05 11:59:30|937.23|926.73|937.38|926.88|937.38|926.88|937.23|926.73|11
1654430380000|2022-06-05 11:59:40|937.39|926.89|937.23|926.73|937.39|926.89|937.23|926.73|10
1654430390000|2022-06-05 11:59:50|937.15|926.65|937.18|926.68|937.23|926.73|937.15|926.65|10
1654430400000|2022-06-05 12:00:00|937.17|926.67|937.28|926.78|937.35|926.85|936.82|926.32|21
1654430410000|2022-06-05 12:00:10|937.27|926.77|937.38|926.88|937.41|926.91|937.27|926.77|17
1654430420000|2022-06-05 12:00:20|937.36|926.86|936.35|925.85|937.36|926.86|936.35|925.85|20
1654430430000|2022-06-05 12:00:30|936.36|925.86|936.41|925.91|936.52|926.02|936.33|925.83|11
1654430440000|2022-06-05 12:00:40|936.42|925.92|936.92|926.42|936.92|926.42|936.4|925.9|12
1654430450000|2022-06-05 12:00:50|936.95|926.45|936.84|926.34|936.97|926.47|936.84|926.34|10
1654430460000|2022-06-05 12:01:00|936.86|926.36|936.85|926.35|936.92|926.42|936.84|926.34|4
1654430470000|2022-06-05 12:01:10|936.84|926.34|936.99|926.49|936.99|926.49|936.84|926.34|11
1654430480000|2022-06-05 12:01:20|936.97|926.47|936.98|926.48|936.99|926.49|936.96|926.46|4
1654430490000|2022-06-05 12:01:30|936.91|926.41|936.92|926.42|936.92|926.42|936.91|926.41|2
1654430500000|2022-06-05 12:01:40|936.88|926.38|936.74|926.24|936.89|926.39|936.57|926.07|14
1654430510000|2022-06-05 12:01:50|936.69|926.19|936.42|925.92|936.7|926.2|936.4|925.9|12
1654430520000|2022-06-05 12:02:00|936.48|925.98|936.41|925.91|936.48|925.98|936.41|925.91|3
1654430530000|2022-06-05 12:02:10|936.44|925.94|936.65|926.15|936.86|926.36|936.44|925.94|12
1654430540000|2022-06-05 12:02:20|936.66|926.16|936.47|925.97|936.72|926.22|936.47|925.97|6
1654430550000|2022-06-05 12:02:30|936.44|925.94|936.47|925.97|936.64|926.14|936.44|925.94|5
1654430560000|2022-06-05 12:02:40|936.46|925.96|936.46|925.96|936.46|925.96|936.46|925.96|1
1654430570000|2022-06-05 12:02:50|936.53|926.03|936.83|926.33|936.83|926.33|936.47|925.97|12
1654430580000|2022-06-05 12:03:00|936.88|926.38|937.15|926.65|937.15|926.65|936.79|926.29|13
1654430590000|2022-06-05 12:03:10|937.18|926.68|937.27|926.77|937.27|926.77|937.18|926.68|6
1654430600000|2022-06-05 12:03:20|937.31|926.81|937.72|927.22|937.72|927.22|937.31|926.81|11
1654430610000|2022-06-05 12:03:30|937.74|927.24|937.47|926.97|937.74|927.24|937.44|926.94|13
1654430620000|2022-06-05 12:03:40|937.46|926.96|937.76|927.26|937.79|927.29|937.46|926.96|8
1654430630000|2022-06-05 12:03:50|937.8|927.3|937.8|927.3|937.8|927.3|937.8|927.3|1
1654430640000|2022-06-05 12:04:00|937.76|927.26|937.81|927.31|937.81|927.31|937.76|927.26|3
1654430650000|2022-06-05 12:04:10|937.85|927.35|938.53|928.03|938.53|928.03|937.76|927.26|14
1654430660000|2022-06-05 12:04:20|938.57|928.07|938.68|928.18|938.73|928.23|938.57|928.07|14
1654430670000|2022-06-05 12:04:30|938.7|928.2|938.71|928.21|938.71|928.21|938.65|928.15|5
1654430680000|2022-06-05 12:04:40|938.67|928.17|938.67|928.17|938.71|928.21|938.67|928.17|6
1654430690000|2022-06-05 12:04:50|938.68|928.18|938.69|928.19|938.75|928.25|938.68|928.18|4
1654430700000|2022-06-05 12:05:00|938.66|928.16|938.57|928.07|938.66|928.16|938.52|928.02|12
1654430710000|2022-06-05 12:05:10|938.54|928.04|938.57|928.07|938.58|928.08|938.54|928.04|9
1654430720000|2022-06-05 12:05:20|938.54|928.04|938.6|928.1|938.6|928.1|938.54|928.04|5
1654430730000|2022-06-05 12:05:30|938.58|928.08|938.33|927.83|938.58|928.08|938.32|927.82|14
1654430740000|2022-06-05 12:05:40|938.32|927.82|938.32|927.82|938.33|927.83|938.31|927.81|4
1654430760000|2022-06-05 12:06:00|938.31|927.81|938.27|927.77|938.32|927.82|938.27|927.77|3
1654430770000|2022-06-05 12:06:10|938.31|927.81|938.31|927.81|938.32|927.82|938.26|927.76|7
1654430780000|2022-06-05 12:06:20|938.3|927.8|938.3|927.8|938.3|927.8|938.19|927.69|3
1654430790000|2022-06-05 12:06:30|938.34|927.84|938.36|927.86|938.36|927.86|938.34|927.84|3
1654430800000|2022-06-05 12:06:40|938.35|927.85|938.31|927.81|938.35|927.85|938.3|927.8|4
1654430810000|2022-06-05 12:06:50|938.3|927.8|938.16|927.66|938.3|927.8|938.16|927.66|4
1654430820000|2022-06-05 12:07:00|938.1|927.6|937.87|927.37|938.1|927.6|937.87|927.37|10
1654430830000|2022-06-05 12:07:10|937.83|927.33|937.82|927.32|937.83|927.33|937.82|927.32|2
1654430840000|2022-06-05 12:07:20|937.84|927.34|937.81|927.31|937.84|927.34|937.81|927.31|2
1654430850000|2022-06-05 12:07:30|937.91|927.41|937.84|927.34|937.91|927.41|937.82|927.32|7
1654430860000|2022-06-05 12:07:40|937.83|927.33|937.83|927.33|937.84|927.34|937.82|927.32|6
1654430870000|2022-06-05 12:07:50|937.86|927.36|938.3|927.8|938.3|927.8|937.86|927.36|13
1654430880000|2022-06-05 12:08:00|938.34|927.84|938.58|928.08|938.58|928.08|938.34|927.84|8
1654430890000|2022-06-05 12:08:10|938.59|928.09|938.61|928.11|938.61|928.11|938.59|928.09|3
1654430900000|2022-06-05 12:08:20|938.69|928.19|938.58|928.08|938.69|928.19|938.58|928.08|5
1654430920000|2022-06-05 12:08:40|938.54|928.04|938.6|928.1|938.6|928.1|938.51|928.01|7
1654430930000|2022-06-05 12:08:50|938.56|928.06|938.46|927.96|938.68|928.18|938.34|927.84|7
1654430940000|2022-06-05 12:09:00|938.49|927.99|938.95|928.45|938.95|928.45|938.49|927.99|2
1654430950000|2022-06-05 12:09:10|938.91|928.41|938.75|928.25|938.92|928.42|938.75|928.25|5
1654430960000|2022-06-05 12:09:20|938.71|928.21|938.75|928.25|938.81|928.31|938.7|928.2|9
1654430970000|2022-06-05 12:09:30|938.7|928.2|938.17|927.67|938.7|928.2|938.13|927.63|16
1654430980000|2022-06-05 12:09:40|938.25|927.75|938.63|928.13|938.63|928.13|938.25|927.75|11
1654430990000|2022-06-05 12:09:50|938.59|928.09|938.63|928.13|938.63|928.13|938.59|928.09|3
1654431000000|2022-06-05 12:10:00|938.64|928.14|938.57|928.07|938.64|928.14|938.57|928.07|8
1654431010000|2022-06-05 12:10:10|938.58|928.08|938.62|928.12|938.63|928.13|938.58|928.08|4
1654431020000|2022-06-05 12:10:20|938.63|928.13|938.66|928.16|938.66|928.16|938.62|928.12|6
1654431030000|2022-06-05 12:10:30|938.67|928.17|938.66|928.16|938.67|928.17|938.63|928.13|4
1654431040000|2022-06-05 12:10:40|938.63|928.13|938.34|927.84|938.63|928.13|938.34|927.84|11
1654431050000|2022-06-05 12:10:50|938.46|927.96|938.14|927.64|938.55|928.05|938.14|927.64|11
1654431060000|2022-06-05 12:11:00|938.12|927.62|938.08|927.58|938.17|927.67|938.08|927.58|8
1654431070000|2022-06-05 12:11:10|938.07|927.57|938.19|927.69|938.25|927.75|938.05|927.55|15
1654431080000|2022-06-05 12:11:20|938.11|927.61|938.02|927.52|938.12|927.62|938.01|927.51|10
1654431090000|2022-06-05 12:11:30|938.1|927.6|938.36|927.86|938.36|927.86|938.1|927.6|8
1654431100000|2022-06-05 12:11:40|938.4|927.9|939.28|928.78|939.28|928.78|938.28|927.78|10
1654431110000|2022-06-05 12:11:50|939.32|928.82|939.43|928.93|939.6|929.1|939.32|928.82|12
1654431120000|2022-06-05 12:12:00|939|928.5|939.38|928.88|939.38|928.88|938.96|928.46|6
1654431130000|2022-06-05 12:12:10|939.5|929|938.54|928.04|939.52|929.02|938.54|928.04|15
1654431140000|2022-06-05 12:12:20|938.5|928|938.15|927.65|938.5|928|938.15|927.65|14
1654431150000|2022-06-05 12:12:30|938.14|927.64|938.69|928.19|938.7|928.2|938.14|927.64|13
1654431160000|2022-06-05 12:12:40|938.74|928.24|938.63|928.13|938.76|928.26|938.63|928.13|6
1654431170000|2022-06-05 12:12:50|938.66|928.16|938.66|928.16|938.71|928.21|938.63|928.13|13
1654431180000|2022-06-05 12:13:00|938.69|928.19|938.87|928.37|938.87|928.37|938.69|928.19|6
1654431200000|2022-06-05 12:13:20|938.86|928.36|938.83|928.33|938.87|928.37|938.83|928.33|4
1654431210000|2022-06-05 12:13:30|938.8|928.3|938.82|928.32|938.83|928.33|938.78|928.28|7
1654431220000|2022-06-05 12:13:40|938.83|928.33|938.9|928.4|938.9|928.4|938.83|928.33|5
1654431230000|2022-06-05 12:13:50|938.89|928.39|938.85|928.35|938.9|928.4|938.83|928.33|5
1654431240000|2022-06-05 12:14:00|939.02|928.52|939.05|928.55|939.05|928.55|939.02|928.52|6
1654431250000|2022-06-05 12:14:10|939.06|928.56|939.06|928.56|939.06|928.56|939.06|928.56|1
1654431270000|2022-06-05 12:14:30|939.04|928.54|939.06|928.56|939.07|928.57|939.04|928.54|5
1654431280000|2022-06-05 12:14:40|939.05|928.55|939.08|928.58|939.08|928.58|939.05|928.55|3
1654431290000|2022-06-05 12:14:50|939.07|928.57|938.97|928.47|939.11|928.61|938.96|928.46|10
1654431300000|2022-06-05 12:15:00|938.91|928.41|938.75|928.25|938.91|928.41|938.75|928.25|13
1654431310000|2022-06-05 12:15:10|938.76|928.26|938.93|928.43|938.95|928.45|938.76|928.26|10
1654431320000|2022-06-05 12:15:20|938.7|928.2|938.77|928.27|938.95|928.45|938.7|928.2|8
1654431330000|2022-06-05 12:15:30|938.79|928.29|938.75|928.25|938.81|928.31|938.75|928.25|8
1654431340000|2022-06-05 12:15:40|938.76|928.26|938.78|928.28|938.79|928.29|938.76|928.26|8
1654431350000|2022-06-05 12:15:50|938.77|928.27|938.62|928.12|938.82|928.32|938.62|928.12|12
1654431360000|2022-06-05 12:16:00|938.63|928.13|938.41|927.91|938.81|928.31|938.41|927.91|15
1654431370000|2022-06-05 12:16:10|938.4|927.9|938.36|927.86|938.4|927.9|938.36|927.86|2
1654431380000|2022-06-05 12:16:20|938.35|927.85|938.34|927.84|938.36|927.86|938.34|927.84|6
1654431390000|2022-06-05 12:16:30|938.33|927.83|937.39|926.89|938.33|927.83|937.39|926.89|12
1654431400000|2022-06-05 12:16:40|937.36|926.86|937.21|926.71|937.36|926.86|937.19|926.69|9
1654431410000|2022-06-05 12:16:50|937.2|926.7|937.21|926.71|937.21|926.71|937.2|926.7|6
1654431420000|2022-06-05 12:17:00|937.2|926.7|937.42|926.92|937.43|926.93|937.2|926.7|13
1654431430000|2022-06-05 12:17:10|937.48|926.98|937.48|926.98|937.49|926.99|937.48|926.98|5
1654431440000|2022-06-05 12:17:20|937.49|926.99|937.48|926.98|937.49|926.99|937.48|926.98|2
1654431450000|2022-06-05 12:17:30|937.49|926.99|937|926.5|937.49|926.99|937|926.5|13
1654431460000|2022-06-05 12:17:40|936.99|926.49|936.83|926.33|936.99|926.49|936.83|926.33|7
1654431470000|2022-06-05 12:17:50|936.85|926.35|936.79|926.29|936.85|926.35|936.79|926.29|6
1654431480000|2022-06-05 12:18:00|936.8|926.3|937.02|926.52|937.07|926.57|936.77|926.27|14
1654431490000|2022-06-05 12:18:10|937.05|926.55|936.86|926.36|937.05|926.55|936.86|926.36|10
1654431500000|2022-06-05 12:18:20|936.84|926.34|937.15|926.65|937.16|926.66|936.82|926.32|13
1654431510000|2022-06-05 12:18:30|937.08|926.58|936.93|926.43|937.08|926.58|936.93|926.43|6
1654431520000|2022-06-05 12:18:40|936.95|926.45|937.05|926.55|937.09|926.59|936.95|926.45|14
1654431530000|2022-06-05 12:18:50|937.01|926.51|936.99|926.49|937.05|926.55|936.98|926.48|4
1654431540000|2022-06-05 12:19:00|937.02|926.52|937.12|926.62|937.15|926.65|936.98|926.48|9
1654431550000|2022-06-05 12:19:10|937.14|926.64|937.13|926.63|937.15|926.65|937.12|926.62|8
1654431570000|2022-06-05 12:19:30|937.05|926.55|937.08|926.58|937.13|926.63|937.05|926.55|6
1654431580000|2022-06-05 12:19:40|937.07|926.57|937.14|926.64|937.14|926.64|936.94|926.44|12
1654431590000|2022-06-05 12:19:50|937.13|926.63|937.39|926.89|937.43|926.93|937.13|926.63|7
1654431600000|2022-06-05 12:20:00|937.4|926.9|938.01|927.51|938.01|927.51|937.4|926.9|15
1654431610000|2022-06-05 12:20:10|938.04|927.54|938.79|928.29|938.8|928.3|938.03|927.53|19
1654431620000|2022-06-05 12:20:20|938.85|928.35|939|928.5|939.03|928.53|938.83|928.33|12
1654431630000|2022-06-05 12:20:30|938.96|928.46|938.89|928.39|938.96|928.46|938.85|928.35|6
1654431640000|2022-06-05 12:20:40|938.94|928.44|938.88|928.38|938.94|928.44|938.84|928.34|4
1654431650000|2022-06-05 12:20:50|938.89|928.39|938.97|928.47|938.97|928.47|938.89|928.39|5
1654431660000|2022-06-05 12:21:00|938.98|928.48|938.98|928.48|938.98|928.48|938.98|928.48|1
1654431670000|2022-06-05 12:21:10|938.9|928.4|938.9|928.4|938.91|928.41|938.9|928.4|5
1654431680000|2022-06-05 12:21:20|938.91|928.41|938.83|928.33|938.94|928.44|938.83|928.33|8
1654431690000|2022-06-05 12:21:30|938.79|928.29|938.82|928.32|938.83|928.33|938.79|928.29|4
1654431700000|2022-06-05 12:21:40|938.83|928.33|938.83|928.33|938.84|928.34|938.83|928.33|7
1654431710000|2022-06-05 12:21:50|938.84|928.34|938.9|928.4|938.91|928.41|938.84|928.34|7
1654431720000|2022-06-05 12:22:00|938.92|928.42|938.65|928.15|938.92|928.42|938.65|928.15|9
1654431730000|2022-06-05 12:22:10|938.66|928.16|938.8|928.3|938.85|928.35|938.66|928.16|10
1654431740000|2022-06-05 12:22:20|938.85|928.35|938.86|928.36|938.86|928.36|938.85|928.35|2
1654431750000|2022-06-05 12:22:30|939.04|928.54|939.07|928.57|939.07|928.57|939.01|928.51|6
1654431760000|2022-06-05 12:22:40|939.06|928.56|938.89|928.39|939.06|928.56|938.89|928.39|4
1654431770000|2022-06-05 12:22:50|938.9|928.4|938.87|928.37|938.9|928.4|938.83|928.33|7
1654431780000|2022-06-05 12:23:00|938.88|928.38|938.88|928.38|938.88|928.38|938.88|928.38|1
1654431790000|2022-06-05 12:23:10|938.76|928.26|938.61|928.11|938.76|928.26|938.48|927.98|9
1654431800000|2022-06-05 12:23:20|938.64|928.14|938.99|928.49|939.03|928.53|938.64|928.14|8
1654431810000|2022-06-05 12:23:30|939.05|928.55|938.94|928.44|939.05|928.55|938.94|928.44|5
1654431820000|2022-06-05 12:23:40|938.98|928.48|938.97|928.47|938.98|928.48|938.93|928.43|4
1654431830000|2022-06-05 12:23:50|939|928.5|939.02|928.52|939.02|928.52|939|928.5|3
1654431840000|2022-06-05 12:24:00|939.03|928.53|939.01|928.51|939.03|928.53|939.01|928.51|5
1654431850000|2022-06-05 12:24:10|938.98|928.48|938.79|928.29|939.01|928.51|938.78|928.28|11
1654431860000|2022-06-05 12:24:20|938.8|928.3|938.84|928.34|938.87|928.37|938.8|928.3|7
1654431870000|2022-06-05 12:24:30|938.85|928.35|938.85|928.35|938.85|928.35|938.85|928.35|1
1654431880000|2022-06-05 12:24:40|938.91|928.41|938.79|928.29|938.91|928.41|938.79|928.29|6
1654431890000|2022-06-05 12:24:50|938.78|928.28|938.74|928.24|938.78|928.28|938.73|928.23|8
1654431900000|2022-06-05 12:25:00|938.71|928.21|938.58|928.08|938.71|928.21|938.57|928.07|6
1654431910000|2022-06-05 12:25:10|938.61|928.11|938.57|928.07|938.61|928.11|938.57|928.07|8
1654431920000|2022-06-05 12:25:20|938.58|928.08|938.78|928.28|938.78|928.28|938.58|928.08|9
1654431930000|2022-06-05 12:25:30|938.79|928.29|938.78|928.28|938.79|928.29|938.78|928.28|2
1654431940000|2022-06-05 12:25:40|938.77|928.27|938.86|928.36|938.86|928.36|938.77|928.27|6
1654431950000|2022-06-05 12:25:50|938.92|928.42|938.9|928.4|938.92|928.42|938.89|928.39|7
1654431960000|2022-06-05 12:26:00|938.93|928.43|939.08|928.58|939.22|928.72|938.93|928.43|7
1654431970000|2022-06-05 12:26:10|939.12|928.62|939.55|929.05|939.63|929.13|939.12|928.62|11
1654431980000|2022-06-05 12:26:20|939.6|929.1|940.1|929.6|940.1|929.6|939.12|928.62|13
1654431990000|2022-06-05 12:26:30|940.06|929.56|940.11|929.61|940.11|929.61|940.06|929.56|5
1654432000000|2022-06-05 12:26:40|940.06|929.56|939.89|929.39|940.06|929.56|939.81|929.31|11
1654432010000|2022-06-05 12:26:50|939.94|929.44|940.02|929.52|940.07|929.57|939.94|929.44|6
1654432020000|2022-06-05 12:27:00|940.1|929.6|940.12|929.62|940.12|929.62|940.06|929.56|4
1654432030000|2022-06-05 12:27:10|940.13|929.63|941.03|930.53|941.05|930.55|940.13|929.63|23
1654432040000|2022-06-05 12:27:20|941.16|930.66|941.85|931.35|942|931.5|941.16|930.66|26
1654432050000|2022-06-05 12:27:30|941.87|931.37|941.73|931.23|941.99|931.49|941.72|931.22|10
1654432060000|2022-06-05 12:27:40|941.74|931.24|941.93|931.43|941.93|931.43|941.74|931.24|8
1654432070000|2022-06-05 12:27:50|941.97|931.47|942.88|932.38|942.92|932.42|941.97|931.47|20
1654432080000|2022-06-05 12:28:00|942.92|932.42|942.13|931.63|942.92|932.42|941.96|931.46|18
1654432090000|2022-06-05 12:28:10|942.21|931.71|942.27|931.77|942.28|931.78|942.16|931.66|13
1654432100000|2022-06-05 12:28:20|942.2|931.7|942.49|931.99|942.57|932.07|942.2|931.7|9
1654432110000|2022-06-05 12:28:30|942.46|931.96|942.35|931.85|942.49|931.99|942.2|931.7|21
1654432120000|2022-06-05 12:28:40|942.33|931.83|942.33|931.83|942.37|931.87|942.28|931.78|13
1654432130000|2022-06-05 12:28:50|942.32|931.82|942.07|931.57|942.43|931.93|942.03|931.53|20
1654432140000|2022-06-05 12:29:00|942.03|931.53|942.31|931.81|942.35|931.85|941.93|931.43|13
1654432150000|2022-06-05 12:29:10|942.35|931.85|942.18|931.68|942.35|931.85|942.18|931.68|12
1654432160000|2022-06-05 12:29:20|942.14|931.64|941.98|931.48|942.14|931.64|941.94|931.44|14
1654432170000|2022-06-05 12:29:30|942.14|931.64|942.08|931.58|942.14|931.64|941.99|931.49|11
1654432180000|2022-06-05 12:29:40|942.07|931.57|941.29|930.79|942.07|931.57|941.27|930.77|17
1654432190000|2022-06-05 12:29:50|941.28|930.78|941.21|930.71|941.3|930.8|941.16|930.66|11
1654432200000|2022-06-05 12:30:00|941.2|930.7|942.03|931.53|942.12|931.62|941.2|930.7|24
1654432210000|2022-06-05 12:30:10|942.04|931.54|941.93|931.43|942.04|931.54|941.82|931.32|15
1654432220000|2022-06-05 12:30:20|941.7|931.2|941.84|931.34|941.93|931.43|941.65|931.15|8
1654432230000|2022-06-05 12:30:30|941.88|931.38|941.78|931.28|941.88|931.38|941.63|931.13|16
1654432240000|2022-06-05 12:30:40|941.77|931.27|941.81|931.31|941.84|931.34|941.72|931.22|9
1654432250000|2022-06-05 12:30:50|941.85|931.35|941.75|931.25|941.85|931.35|941.75|931.25|7
1654432260000|2022-06-05 12:31:00|941.74|931.24|941.65|931.15|941.75|931.25|941.65|931.15|5
1654432270000|2022-06-05 12:31:10|941.64|931.14|941.74|931.24|941.8|931.3|941.63|931.13|14
1654432280000|2022-06-05 12:31:20|941.7|931.2|941.1|930.6|941.74|931.24|941.1|930.6|12
1654432290000|2022-06-05 12:31:30|941.14|930.64|940.57|930.07|941.14|930.64|940.57|930.07|25
1654432300000|2022-06-05 12:31:40|940.53|930.03|940.69|930.19|940.77|930.27|940.42|929.92|20
1654432310000|2022-06-05 12:31:50|940.68|930.18|940.61|930.11|940.68|930.18|940.61|930.11|3
1654432320000|2022-06-05 12:32:00|940.57|930.07|940.42|929.92|940.57|930.07|940.18|929.68|23
1654432330000|2022-06-05 12:32:10|940.46|929.96|940.62|930.12|940.62|930.12|940.45|929.95|8
1654432340000|2022-06-05 12:32:20|940.63|930.13|940.16|929.66|940.63|930.13|940.13|929.63|13
1654432350000|2022-06-05 12:32:30|940.22|929.72|940.24|929.74|940.26|929.76|940.22|929.72|4
1654432360000|2022-06-05 12:32:40|940.17|929.67|940.17|929.67|940.17|929.67|940.16|929.66|3
1654432370000|2022-06-05 12:32:50|940.19|929.69|940.21|929.71|940.32|929.82|940.19|929.69|10
1654432380000|2022-06-05 12:33:00|940.23|929.73|939.98|929.48|940.23|929.73|939.98|929.48|14
1654432390000|2022-06-05 12:33:10|939.97|929.47|939.86|929.36|939.97|929.47|939.86|929.36|5
1654432400000|2022-06-05 12:33:20|939.85|929.35|939.63|929.13|939.86|929.36|939.61|929.11|9
1654432410000|2022-06-05 12:33:30|939.47|928.97|939.32|928.82|939.47|928.97|939.32|928.82|6
1654432420000|2022-06-05 12:33:40|939.39|928.89|940.68|930.18|940.75|930.25|939.39|928.89|26
1654432430000|2022-06-05 12:33:50|940.67|930.17|940.22|929.72|940.67|930.17|940.22|929.72|11
1654432440000|2022-06-05 12:34:00|940.26|929.76|940.09|929.59|940.26|929.76|940.09|929.59|7
1654432450000|2022-06-05 12:34:10|940.14|929.64|940.14|929.64|940.14|929.64|940.14|929.64|1
1654432460000|2022-06-05 12:34:20|940.19|929.69|940|929.5|940.19|929.69|940|929.5|4
1654432470000|2022-06-05 12:34:30|939.99|929.49|939.69|929.19|940.09|929.59|939.69|929.19|14
1654432480000|2022-06-05 12:34:40|939.68|929.18|938.89|928.39|939.77|929.27|938.76|928.26|19
1654432490000|2022-06-05 12:34:50|938.96|928.46|938.89|928.39|938.97|928.47|938.89|928.39|5
1654432500000|2022-06-05 12:35:00|938.92|928.42|938.92|928.42|939.24|928.74|938.92|928.42|20
1654432510000|2022-06-05 12:35:10|938.89|928.39|939.03|928.53|939.03|928.53|938.89|928.39|2
1654432530000|2022-06-05 12:35:30|938.94|928.44|938.94|928.44|938.94|928.44|938.93|928.43|3
1654432540000|2022-06-05 12:35:40|938.95|928.45|939.02|928.52|939.02|928.52|938.94|928.44|6
1654432550000|2022-06-05 12:35:50|938.98|928.48|938.55|928.05|938.98|928.48|938.55|928.05|16
1654432560000|2022-06-05 12:36:00|938.54|928.04|938.55|928.05|938.57|928.07|938.48|927.98|10
1654432570000|2022-06-05 12:36:10|938.66|928.16|938.53|928.03|938.66|928.16|938.53|928.03|7
1654432580000|2022-06-05 12:36:20|938.54|928.04|938.5|928|938.54|928.04|938.5|928|4
1654432590000|2022-06-05 12:36:30|938.35|927.85|938.53|928.03|938.53|928.03|938.35|927.85|3
1654432600000|2022-06-05 12:36:40|938.49|927.99|938.21|927.71|938.55|928.05|938.14|927.64|16
1654432610000|2022-06-05 12:36:50|938.2|927.7|938.22|927.72|938.26|927.76|938.16|927.66|12
1654432620000|2022-06-05 12:37:00|938.2|927.7|938.18|927.68|938.24|927.74|938.17|927.67|7
1654432630000|2022-06-05 12:37:10|938.25|927.75|938.33|927.83|938.33|927.83|938.03|927.53|7
1654432640000|2022-06-05 12:37:20|938.32|927.82|938.23|927.73|938.33|927.83|938.23|927.73|7
1654432650000|2022-06-05 12:37:30|937.88|927.38|937.84|927.34|937.89|927.39|937.84|927.34|6
1654432660000|2022-06-05 12:37:40|937.92|927.42|937.46|926.96|937.92|927.42|937.46|926.96|9
1654432670000|2022-06-05 12:37:50|937.44|926.94|937.52|927.02|937.63|927.13|937.39|926.89|26
1654432680000|2022-06-05 12:38:00|937.51|927.01|937.18|926.68|937.51|927.01|937.18|926.68|23
1654432690000|2022-06-05 12:38:10|937.11|926.61|937.09|926.59|937.19|926.69|937.09|926.59|9
1654432700000|2022-06-05 12:38:20|937.1|926.6|937.11|926.61|937.12|926.62|937.1|926.6|4
1654432710000|2022-06-05 12:38:30|937.12|926.62|936.9|926.4|937.12|926.62|936.83|926.33|10
1654432720000|2022-06-05 12:38:40|936.89|926.39|937.08|926.58|937.23|926.73|936.88|926.38|14
1654432730000|2022-06-05 12:38:50|937.11|926.61|937.19|926.69|937.19|926.69|937.06|926.56|15
1654432740000|2022-06-05 12:39:00|937.15|926.65|937.17|926.67|937.18|926.68|937.12|926.62|5
1654432750000|2022-06-05 12:39:10|937.18|926.68|937.02|926.52|937.18|926.68|937.01|926.51|12
1654432760000|2022-06-05 12:39:20|937.03|926.53|937.03|926.53|937.03|926.53|937.03|926.53|1
1654432770000|2022-06-05 12:39:30|937.02|926.52|937.49|926.99|937.49|926.99|937.02|926.52|10
1654432780000|2022-06-05 12:39:40|937.45|926.95|937.37|926.87|937.46|926.96|937.37|926.87|6
1654432790000|2022-06-05 12:39:50|937.39|926.89|937.09|926.59|937.47|926.97|937.09|926.59|13
1654432800000|2022-06-05 12:40:00|937.15|926.65|936.91|926.41|937.15|926.65|936.87|926.37|16
1654432810000|2022-06-05 12:40:10|936.96|926.46|936.99|926.49|937.04|926.54|936.95|926.45|9
1654432820000|2022-06-05 12:40:20|937.14|926.64|937.23|926.73|937.32|926.82|937.14|926.64|13
1654432830000|2022-06-05 12:40:30|937.2|926.7|937.17|926.67|937.2|926.7|937.08|926.58|7
1654432840000|2022-06-05 12:40:40|937.16|926.66|937.18|926.68|937.18|926.68|937.14|926.64|7
1654432850000|2022-06-05 12:40:50|937.19|926.69|937.07|926.57|937.19|926.69|937.07|926.57|6
1654432860000|2022-06-05 12:41:00|937.11|926.61|937.12|926.62|937.12|926.62|936.87|926.37|4
1654432870000|2022-06-05 12:41:10|937.2|926.7|937.28|926.78|937.3|926.8|937.2|926.7|6
1654432880000|2022-06-05 12:41:20|937.24|926.74|937.25|926.75|937.25|926.75|937.24|926.74|2
1654432890000|2022-06-05 12:41:30|937.29|926.79|937.26|926.76|937.31|926.81|937.21|926.71|7
1654432900000|2022-06-05 12:41:40|937.27|926.77|937.19|926.69|937.33|926.83|937.17|926.67|18
1654432910000|2022-06-05 12:41:50|937.22|926.72|937.28|926.78|937.28|926.78|937.2|926.7|6
1654432920000|2022-06-05 12:42:00|937.4|926.9|937.61|927.11|937.68|927.18|937.4|926.9|12
1654432930000|2022-06-05 12:42:10|937.64|927.14|937.74|927.24|937.74|927.24|937.64|927.14|4
1654432940000|2022-06-05 12:42:20|937.8|927.3|937.84|927.34|937.84|927.34|937.8|927.3|3
1654432950000|2022-06-05 12:42:30|937.85|927.35|938.03|927.53|938.11|927.61|937.85|927.35|8
1654432960000|2022-06-05 12:42:40|938.05|927.55|937.83|927.33|938.06|927.56|937.82|927.32|13
1654432970000|2022-06-05 12:42:50|937.82|927.32|937.88|927.38|937.89|927.39|937.82|927.32|9
1654432980000|2022-06-05 12:43:00|937.89|927.39|937.89|927.39|937.91|927.41|937.88|927.38|4
1654433000000|2022-06-05 12:43:20|937.83|927.33|937.82|927.32|937.83|927.33|937.81|927.31|5
1654433010000|2022-06-05 12:43:30|937.87|927.37|937.79|927.29|937.96|927.46|937.79|927.29|17
1654433020000|2022-06-05 12:43:40|937.78|927.28|937.25|926.75|937.78|927.28|937.25|926.75|18
1654433030000|2022-06-05 12:43:50|937.22|926.72|937.23|926.73|937.39|926.89|937.21|926.71|8
1654433040000|2022-06-05 12:44:00|937.24|926.74|937.05|926.55|937.24|926.74|937.03|926.53|3
1654433050000|2022-06-05 12:44:10|937.26|926.76|937.25|926.75|937.36|926.86|937.24|926.74|14
1654433060000|2022-06-05 12:44:20|937.36|926.86|937.36|926.86|937.36|926.86|937.36|926.86|1
1654433070000|2022-06-05 12:44:30|937.32|926.82|936.84|926.34|937.32|926.82|936.68|926.18|13
1654433080000|2022-06-05 12:44:40|936.85|926.35|936.84|926.34|936.85|926.35|936.84|926.34|6
1654433090000|2022-06-05 12:44:50|936.82|926.32|936.94|926.44|936.94|926.44|936.82|926.32|10
1654433100000|2022-06-05 12:45:00|936.95|926.45|936.97|926.47|937.28|926.78|936.95|926.45|12
1654433110000|2022-06-05 12:45:10|936.96|926.46|937.08|926.58|937.08|926.58|936.73|926.23|14
1654433120000|2022-06-05 12:45:20|937.01|926.51|937.05|926.55|937.07|926.57|936.89|926.39|8
1654433130000|2022-06-05 12:45:30|937.06|926.56|937.06|926.56|937.06|926.56|937.06|926.56|1
1654433140000|2022-06-05 12:45:40|937.14|926.64|937.15|926.65|937.21|926.71|937.14|926.64|8
1654433150000|2022-06-05 12:45:50|937.2|926.7|937.32|926.82|937.32|926.82|937.15|926.65|9
1654433160000|2022-06-05 12:46:00|937.37|926.87|937.26|926.76|937.41|926.91|937.23|926.73|12
1654433170000|2022-06-05 12:46:10|937.27|926.77|937.42|926.92|937.47|926.97|937.27|926.77|13
1654433180000|2022-06-05 12:46:20|937.41|926.91|937.29|926.79|937.45|926.95|937.29|926.79|14
1654433190000|2022-06-05 12:46:30|937.32|926.82|937.37|926.87|937.42|926.92|937.29|926.79|8
1654433200000|2022-06-05 12:46:40|937.32|926.82|937.36|926.86|937.37|926.87|937.32|926.82|3
1654433210000|2022-06-05 12:46:50|937.32|926.82|937.28|926.78|937.32|926.82|937.28|926.78|3
1654433220000|2022-06-05 12:47:00|937.29|926.79|937.4|926.9|937.4|926.9|937.28|926.78|12
1654433230000|2022-06-05 12:47:10|937.39|926.89|937.51|927.01|937.51|927.01|937.29|926.79|12
1654433240000|2022-06-05 12:47:20|937.5|927|937.54|927.04|937.54|927.04|937.5|927|2
1654433250000|2022-06-05 12:47:30|937.51|927.01|937.51|927.01|937.51|927.01|937.5|927|3
1654433260000|2022-06-05 12:47:40|937.52|927.02|937.26|926.76|937.52|927.02|937.26|926.76|4
1654433270000|2022-06-05 12:47:50|937.52|927.02|937|926.5|937.52|927.02|936.99|926.49|17
1654433280000|2022-06-05 12:48:00|937.06|926.56|936.99|926.49|937.16|926.66|936.98|926.48|16
1654433290000|2022-06-05 12:48:10|936.91|926.41|937.01|926.51|937.01|926.51|936.91|926.41|5
1654433300000|2022-06-05 12:48:20|936.95|926.45|936.95|926.45|937.1|926.6|936.95|926.45|14
1654433310000|2022-06-05 12:48:30|937.09|926.59|936.95|926.45|937.09|926.59|936.95|926.45|4
1654433320000|2022-06-05 12:48:40|937.01|926.51|936.95|926.45|937.01|926.51|936.95|926.45|2
1654433330000|2022-06-05 12:48:50|936.92|926.42|936.9|926.4|936.92|926.42|936.9|926.4|3
1654433340000|2022-06-05 12:49:00|936.97|926.47|937.12|926.62|937.17|926.67|936.97|926.47|11
1654433350000|2022-06-05 12:49:10|937.13|926.63|937.27|926.77|937.38|926.88|937.13|926.63|12
1654433360000|2022-06-05 12:49:20|937.28|926.78|937.24|926.74|937.28|926.78|937.24|926.74|3
1654433370000|2022-06-05 12:49:30|937.27|926.77|936.82|926.32|937.27|926.77|936.82|926.32|13
1654433380000|2022-06-05 12:49:40|936.83|926.33|937.11|926.61|937.12|926.62|936.83|926.33|11
1654433390000|2022-06-05 12:49:50|937.05|926.55|937.11|926.61|937.11|926.61|937.05|926.55|4
1654433400000|2022-06-05 12:50:00|937.09|926.59|937.49|926.99|937.49|926.99|937.09|926.59|12
1654433410000|2022-06-05 12:50:10|937.72|927.22|937.52|927.02|937.87|927.37|937.48|926.98|15
1654433420000|2022-06-05 12:50:20|937.51|927.01|937.89|927.39|937.89|927.39|937.51|927.01|7
1654433430000|2022-06-05 12:50:30|937.83|927.33|937.79|927.29|937.91|927.41|937.78|927.28|11
1654433440000|2022-06-05 12:50:40|937.78|927.28|937.71|927.21|937.79|927.29|937.71|927.21|5
1654433450000|2022-06-05 12:50:50|937.72|927.22|937.75|927.25|937.76|927.26|937.72|927.22|4
1654433460000|2022-06-05 12:51:00|937.77|927.27|937.97|927.47|938.02|927.52|937.77|927.27|10
1654433470000|2022-06-05 12:51:10|937.95|927.45|937.98|927.48|938.17|927.67|937.95|927.45|13
1654433480000|2022-06-05 12:51:20|937.97|927.47|938.07|927.57|938.07|927.57|937.95|927.45|3
1654433490000|2022-06-05 12:51:30|938.06|927.56|938.06|927.56|938.06|927.56|938.06|927.56|1
1654433500000|2022-06-05 12:51:40|938.14|927.64|938.78|928.28|938.78|928.28|938.14|927.64|14
1654433510000|2022-06-05 12:51:50|938.8|928.3|939.07|928.57|939.2|928.7|938.8|928.3|15
1654433520000|2022-06-05 12:52:00|939.03|928.53|938.74|928.24|939.03|928.53|938.67|928.17|9
1654433530000|2022-06-05 12:52:10|938.67|928.17|938.73|928.23|938.74|928.24|938.67|928.17|4
1654433540000|2022-06-05 12:52:20|938.67|928.17|938.62|928.12|938.75|928.25|938.6|928.1|6
1654433550000|2022-06-05 12:52:30|938.7|928.2|938.71|928.21|938.85|928.35|938.62|928.12|13
1654433560000|2022-06-05 12:52:40|938.67|928.17|939.02|928.52|939.09|928.59|938.67|928.17|17
1654433570000|2022-06-05 12:52:50|939.01|928.51|938.94|928.44|939.01|928.51|938.94|928.44|3
1654433580000|2022-06-05 12:53:00|939.09|928.59|939.03|928.53|939.09|928.59|938.49|927.99|16
1654433590000|2022-06-05 12:53:10|939.04|928.54|939.18|928.68|939.18|928.68|939.01|928.51|9
1654433600000|2022-06-05 12:53:20|939.19|928.69|939.18|928.68|939.19|928.69|939.18|928.68|2
1654433610000|2022-06-05 12:53:30|939.19|928.69|939.32|928.82|939.35|928.85|939.18|928.68|11
1654433620000|2022-06-05 12:53:40|939.24|928.74|939.24|928.74|939.26|928.76|939.21|928.71|7
1654433630000|2022-06-05 12:53:50|939.25|928.75|938.98|928.48|939.25|928.75|938.97|928.47|8
1654433640000|2022-06-05 12:54:00|938.87|928.37|938.93|928.43|939.04|928.54|938.84|928.34|9
1654433660000|2022-06-05 12:54:20|938.94|928.44|938.98|928.48|939.01|928.51|938.94|928.44|6
1654433670000|2022-06-05 12:54:30|939.02|928.52|939.24|928.74|939.25|928.75|939.02|928.52|8
1654433680000|2022-06-05 12:54:40|939.25|928.75|939.25|928.75|939.25|928.75|939.25|928.75|1
1654433690000|2022-06-05 12:54:50|939.24|928.74|939.09|928.59|939.24|928.74|939.09|928.59|4
1654433700000|2022-06-05 12:55:00|939.19|928.69|939.02|928.52|939.19|928.69|939.02|928.52|5
1654433710000|2022-06-05 12:55:10|938.99|928.49|938.88|928.38|939.02|928.52|938.88|928.38|10
1654433720000|2022-06-05 12:55:20|938.89|928.39|938.87|928.37|938.89|928.39|938.87|928.37|3
1654433730000|2022-06-05 12:55:30|938.88|928.38|938.87|928.37|938.88|928.38|938.87|928.37|2
1654433740000|2022-06-05 12:55:40|938.84|928.34|938.87|928.37|938.9|928.4|938.79|928.29|9
1654433750000|2022-06-05 12:55:50|938.8|928.3|938.85|928.35|938.85|928.35|938.8|928.3|2
1654433760000|2022-06-05 12:56:00|938.84|928.34|938.52|928.02|938.84|928.34|938.52|928.02|5
1654433770000|2022-06-05 12:56:10|938.81|928.31|938.59|928.09|938.82|928.32|938.59|928.09|9
1654433780000|2022-06-05 12:56:20|938.55|928.05|938.6|928.1|938.6|928.1|938.55|928.05|5
1654433790000|2022-06-05 12:56:30|938.66|928.16|940|929.5|940.01|929.51|938.66|928.16|15
1654433800000|2022-06-05 12:56:40|939.93|929.43|940|929.5|940|929.5|939.93|929.43|2
1654433810000|2022-06-05 12:56:50|939.96|929.46|939.77|929.27|939.96|929.46|939.76|929.26|7
1654433820000|2022-06-05 12:57:00|939.86|929.36|939.75|929.25|939.86|929.36|939.75|929.25|5
1654433840000|2022-06-05 12:57:20|939.83|929.33|940.78|930.28|940.95|930.45|939.83|929.33|13
1654433850000|2022-06-05 12:57:30|940.86|930.36|941.31|930.81|941.31|930.81|940.82|930.32|12
1654433860000|2022-06-05 12:57:40|941.38|930.88|941.38|930.88|941.38|930.88|941.38|930.88|1
1654433870000|2022-06-05 12:57:50|941.35|930.85|941.01|930.51|941.38|930.88|940.98|930.48|13
1654433880000|2022-06-05 12:58:00|940.98|930.48|940.95|930.45|941.01|930.51|940.95|930.45|4
1654433900000|2022-06-05 12:58:20|940.86|930.36|940.85|930.35|940.86|930.36|940.8|930.3|5
1654433910000|2022-06-05 12:58:30|940.81|930.31|940.83|930.33|941.1|930.6|940.65|930.15|19
1654433920000|2022-06-05 12:58:40|940.86|930.36|940.92|930.42|940.99|930.49|940.81|930.31|9
1654433930000|2022-06-05 12:58:50|940.89|930.39|940.89|930.39|940.89|930.39|940.89|930.39|1
1654433940000|2022-06-05 12:59:00|940.84|930.34|940.76|930.26|940.84|930.34|940.76|930.26|3
1654433950000|2022-06-05 12:59:10|940.48|929.98|941.23|930.73|941.23|930.73|940.48|929.98|8
1654433960000|2022-06-05 12:59:20|941.25|930.75|941.27|930.77|941.31|930.81|941.25|930.75|9
1654433970000|2022-06-05 12:59:30|941.26|930.76|941.27|930.77|941.27|930.77|941.17|930.67|6
1654433980000|2022-06-05 12:59:40|941.31|930.81|940.58|930.08|941.31|930.81|940.58|930.08|11
1654433990000|2022-06-05 12:59:50|940.57|930.07|940.66|930.16|940.73|930.23|940.57|930.07|6
1654434000000|2022-06-05 13:00:00|940.65|930.15|940.94|930.44|940.95|930.45|940.65|930.15|9
1654434010000|2022-06-05 13:00:10|941|930.5|941.88|931.38|941.88|931.38|941|930.5|19
1654434020000|2022-06-05 13:00:20|941.84|931.34|942.11|931.61|942.11|931.61|941.84|931.34|9
1654434030000|2022-06-05 13:00:30|942.07|931.57|941.96|931.46|942.18|931.68|941.96|931.46|8
1654434040000|2022-06-05 13:00:40|942|931.5|941.7|931.2|942.07|931.57|941.66|931.16|10
1654434060000|2022-06-05 13:01:00|941.66|931.16|941.16|930.66|941.66|931.16|941.16|930.66|16
1654434070000|2022-06-05 13:01:10|941.34|930.84|941.15|930.65|941.34|930.84|941.13|930.63|10
1654434080000|2022-06-05 13:01:20|941.13|930.63|940.94|930.44|941.14|930.64|940.93|930.43|11
1654434090000|2022-06-05 13:01:30|940.97|930.47|941.36|930.86|941.36|930.86|940.97|930.47|12
1654434100000|2022-06-05 13:01:40|941.33|930.83|939.84|929.34|941.33|930.83|939.84|929.34|19
1654434110000|2022-06-05 13:01:50|939.85|929.35|939.96|929.46|939.96|929.46|939.79|929.29|9
1654434120000|2022-06-05 13:02:00|939.95|929.45|939.96|929.46|940.01|929.51|939.81|929.31|11
1654434130000|2022-06-05 13:02:10|939.97|929.47|939.96|929.46|939.97|929.47|939.96|929.46|2
1654434140000|2022-06-05 13:02:20|939.97|929.47|940.23|929.73|940.26|929.76|939.97|929.47|12
1654434150000|2022-06-05 13:02:30|940.22|929.72|940.23|929.73|940.23|929.73|940.21|929.71|11
1654434160000|2022-06-05 13:02:40|940.22|929.72|940.14|929.64|940.28|929.78|940.14|929.64|14
1654434170000|2022-06-05 13:02:50|940.21|929.71|940.18|929.68|940.3|929.8|940.18|929.68|9
1654434180000|2022-06-05 13:03:00|940.17|929.67|940.11|929.61|940.21|929.71|940.09|929.59|7
1654434190000|2022-06-05 13:03:10|940.1|929.6|940.57|930.07|940.59|930.09|940.07|929.57|13
1654434200000|2022-06-05 13:03:20|940.56|930.06|940.8|930.3|940.85|930.35|940.54|930.04|14
1654434210000|2022-06-05 13:03:30|940.7|930.2|940.39|929.89|940.7|930.2|940.27|929.77|15
1654434220000|2022-06-05 13:03:40|940.4|929.9|940.22|929.72|940.42|929.92|940.22|929.72|8
1654434230000|2022-06-05 13:03:50|940.25|929.75|940.21|929.71|940.25|929.75|940.1|929.6|7
1654434240000|2022-06-05 13:04:00|940.2|929.7|940.21|929.71|940.21|929.71|940.2|929.7|2
1654434250000|2022-06-05 13:04:10|940.2|929.7|940.07|929.57|940.27|929.77|940.07|929.57|12
1654434260000|2022-06-05 13:04:20|940.03|929.53|940.06|929.56|940.06|929.56|940.02|929.52|5
1654434270000|2022-06-05 13:04:30|940.11|929.61|940.23|929.73|940.23|929.73|940.11|929.61|3
1654434280000|2022-06-05 13:04:40|940.2|929.7|940.29|929.79|940.31|929.81|940.2|929.7|11
1654434290000|2022-06-05 13:04:50|940.3|929.8|940.01|929.51|940.3|929.8|939.9|929.4|17
1654434300000|2022-06-05 13:05:00|940.02|929.52|940.13|929.63|940.22|929.72|940.02|929.52|11
1654434320000|2022-06-05 13:05:20|940.15|929.65|939.36|928.86|940.15|929.65|939.36|928.86|16
1654434330000|2022-06-05 13:05:30|939.37|928.87|939.46|928.96|939.54|929.04|939.37|928.87|5
1654434340000|2022-06-05 13:05:40|939.45|928.95|939.45|928.95|939.45|928.95|939.45|928.95|1
1654434350000|2022-06-05 13:05:50|939.36|928.86|939.44|928.94|939.64|929.14|939.36|928.86|9
1654434360000|2022-06-05 13:06:00|939.43|928.93|939.44|928.94|939.52|929.02|939.43|928.93|11
1654434370000|2022-06-05 13:06:10|939.43|928.93|939.45|928.95|939.46|928.96|939.2|928.7|8
1654434380000|2022-06-05 13:06:20|939.41|928.91|939.44|928.94|939.46|928.96|939.41|928.91|10
1654434390000|2022-06-05 13:06:30|939.45|928.95|939.59|929.09|939.61|929.11|939.45|928.95|11
1654434400000|2022-06-05 13:06:40|939.6|929.1|939.96|929.46|940|929.5|939.59|929.09|12
1654434410000|2022-06-05 13:06:50|939.89|929.39|940.11|929.61|940.11|929.61|939.89|929.39|7
1654434420000|2022-06-05 13:07:00|940.01|929.51|939.86|929.36|940.01|929.51|939.86|929.36|6
1654434430000|2022-06-05 13:07:10|939.83|929.33|939.68|929.18|939.83|929.33|939.66|929.16|7
1654434440000|2022-06-05 13:07:20|939.54|929.04|939.64|929.14|939.65|929.15|939.53|929.03|8
1654434450000|2022-06-05 13:07:30|939.65|929.15|939.64|929.14|939.65|929.15|939.61|929.11|7
1654434470000|2022-06-05 13:07:50|939.65|929.15|939.66|929.16|939.66|929.16|939.65|929.15|2
1654434480000|2022-06-05 13:08:00|939.69|929.19|939.34|928.84|939.69|929.19|939.34|928.84|8
1654434490000|2022-06-05 13:08:10|939.42|928.92|939.43|928.93|939.43|928.93|939.39|928.89|4
1654434500000|2022-06-05 13:08:20|939.42|928.92|939.42|928.92|939.44|928.94|939.42|928.92|3
1654434510000|2022-06-05 13:08:30|939.44|928.94|939.42|928.92|939.44|928.94|939.42|928.92|4
1654434520000|2022-06-05 13:08:40|939.38|928.88|939.42|928.92|939.42|928.92|939.38|928.88|2
1654434530000|2022-06-05 13:08:50|939.38|928.88|939.3|928.8|939.41|928.91|939.3|928.8|6
1654434540000|2022-06-05 13:09:00|939.33|928.83|939.34|928.84|939.34|928.84|939.3|928.8|4
1654434550000|2022-06-05 13:09:10|939.33|928.83|939.33|928.83|939.33|928.83|939.09|928.59|3
1654434560000|2022-06-05 13:09:20|939.3|928.8|939.22|928.72|939.3|928.8|939.2|928.7|4
1654434570000|2022-06-05 13:09:30|939.21|928.71|939.16|928.66|939.22|928.72|939.1|928.6|8
1654434580000|2022-06-05 13:09:40|939.15|928.65|939.16|928.66|939.16|928.66|939.15|928.65|2
1654434590000|2022-06-05 13:09:50|939.15|928.65|939.17|928.67|939.24|928.74|939.09|928.59|8
1654434600000|2022-06-05 13:10:00|939.23|928.73|939.23|928.73|939.36|928.86|939.18|928.68|17
1654434610000|2022-06-05 13:10:10|939.22|928.72|939.23|928.73|939.34|928.84|939.16|928.66|13
1654434620000|2022-06-05 13:10:20|939.22|928.72|939.23|928.73|939.28|928.78|939.21|928.71|9
1654434630000|2022-06-05 13:10:30|939.24|928.74|939.14|928.64|939.24|928.74|939.14|928.64|9
1654434640000|2022-06-05 13:10:40|939.2|928.7|939.21|928.71|939.22|928.72|939.2|928.7|6
1654434650000|2022-06-05 13:10:50|939.31|928.81|939.25|928.75|939.31|928.81|939.19|928.69|6
1654434660000|2022-06-05 13:11:00|939.19|928.69|939.36|928.86|939.41|928.91|939.19|928.69|18
1654434670000|2022-06-05 13:11:10|939.32|928.82|939.33|928.83|939.36|928.86|939.32|928.82|4
1654434680000|2022-06-05 13:11:20|939.34|928.84|939.33|928.83|939.34|928.84|939.33|928.83|2
1654434690000|2022-06-05 13:11:30|939.32|928.82|939.32|928.82|939.32|928.82|939.32|928.82|1
1654434700000|2022-06-05 13:11:40|939.36|928.86|939.41|928.91|939.51|929.01|939.36|928.86|12
1654434710000|2022-06-05 13:11:50|939.4|928.9|939.45|928.95|939.45|928.95|939.4|928.9|4
1654434720000|2022-06-05 13:12:00|939.44|928.94|939.45|928.95|939.45|928.95|939.44|928.94|4
1654434730000|2022-06-05 13:12:10|939.44|928.94|939.41|928.91|939.46|928.96|939.4|928.9|8
1654434740000|2022-06-05 13:12:20|939.4|928.9|940.12|929.62|940.12|929.62|939.4|928.9|12
1654434750000|2022-06-05 13:12:30|940.08|929.58|939.93|929.43|940.08|929.58|939.93|929.43|7
1654434760000|2022-06-05 13:12:40|940.1|929.6|940.03|929.53|940.14|929.64|940.03|929.53|11
1654434770000|2022-06-05 13:12:50|940.02|929.52|940.01|929.51|940.02|929.52|939.96|929.46|8
1654434780000|2022-06-05 13:13:00|939.96|929.46|939.95|929.45|940.03|929.53|939.95|929.45|6
1654434790000|2022-06-05 13:13:10|939.94|929.44|939.94|929.44|939.94|929.44|939.94|929.44|1
1654434810000|2022-06-05 13:13:30|940.04|929.54|940.47|929.97|940.59|930.09|940.04|929.54|16
1654434820000|2022-06-05 13:13:40|940.41|929.91|939.99|929.49|940.41|929.91|939.97|929.47|11
1654434830000|2022-06-05 13:13:50|939.97|929.47|939.98|929.48|939.99|929.49|939.97|929.47|10
1654434840000|2022-06-05 13:14:00|939.97|929.47|939.97|929.47|939.97|929.47|939.97|929.47|1
1654434850000|2022-06-05 13:14:10|939.96|929.46|939.98|929.48|939.98|929.48|939.96|929.46|5
1654434860000|2022-06-05 13:14:20|939.91|929.41|939.81|929.31|939.91|929.41|939.75|929.25|10
1654434870000|2022-06-05 13:14:30|939.8|929.3|939.83|929.33|939.89|929.39|939.8|929.3|7
1654434880000|2022-06-05 13:14:40|939.87|929.37|939.83|929.33|939.87|929.37|939.83|929.33|2
1654434890000|2022-06-05 13:14:50|939.82|929.32|939.31|928.81|939.85|929.35|939.31|928.81|11
1654434900000|2022-06-05 13:15:00|939.35|928.85|939.26|928.76|939.35|928.85|939.26|928.76|5
1654434910000|2022-06-05 13:15:10|939.25|928.75|938.91|928.41|939.25|928.75|938.88|928.38|8
1654434920000|2022-06-05 13:15:20|938.85|928.35|938.87|928.37|938.94|928.44|938.74|928.24|11
1654434930000|2022-06-05 13:15:30|938.66|928.16|938.52|928.02|938.66|928.16|938.52|928.02|8
1654434940000|2022-06-05 13:15:40|938.51|928.01|938.52|928.02|938.52|928.02|938.47|927.97|8
1654434950000|2022-06-05 13:15:50|938.51|928.01|938.45|927.95|938.55|928.05|938.38|927.88|13
1654434960000|2022-06-05 13:16:00|938.38|927.88|938.41|927.91|938.54|928.04|938.37|927.87|8
1654434970000|2022-06-05 13:16:10|938.4|927.9|938.49|927.99|938.53|928.03|938.4|927.9|6
1654434990000|2022-06-05 13:16:30|938.42|927.92|938.49|927.99|938.49|927.99|938.42|927.92|2
1654435000000|2022-06-05 13:16:40|938.48|927.98|938.49|927.99|938.49|927.99|938.48|927.98|2
1654435010000|2022-06-05 13:16:50|938.38|927.88|938.36|927.86|938.38|927.88|938.36|927.86|2
1654435020000|2022-06-05 13:17:00|938.37|927.87|938.37|927.87|938.37|927.87|938.37|927.87|1
1654435030000|2022-06-05 13:17:10|938.6|928.1|938.65|928.15|938.65|928.15|938.6|928.1|2
1654435040000|2022-06-05 13:17:20|938.66|928.16|938.67|928.17|938.71|928.21|938.66|928.16|4
1654435050000|2022-06-05 13:17:30|938.72|928.22|938.67|928.17|938.72|928.22|938.67|928.17|2
1654435070000|2022-06-05 13:17:50|938.66|928.16|938.67|928.17|938.71|928.21|938.66|928.16|6
1654435080000|2022-06-05 13:18:00|938.64|928.14|938.63|928.13|938.64|928.14|938.63|928.13|2
1654435090000|2022-06-05 13:18:10|938.67|928.17|938.97|928.47|939.14|928.64|938.67|928.17|11
1654435100000|2022-06-05 13:18:20|938.96|928.46|938.89|928.39|938.96|928.46|938.89|928.39|3
1654435110000|2022-06-05 13:18:30|938.88|928.38|938.62|928.12|938.89|928.39|938.6|928.1|9
1654435120000|2022-06-05 13:18:40|938.59|928.09|938.56|928.06|938.59|928.09|938.56|928.06|2
1654435130000|2022-06-05 13:18:50|938.57|928.07|938.57|928.07|938.58|928.08|938.15|927.65|5
1654435140000|2022-06-05 13:19:00|938.58|928.08|938.43|927.93|938.58|928.08|938.43|927.93|5
1654435150000|2022-06-05 13:19:10|938.46|927.96|938.46|927.96|938.47|927.97|938.46|927.96|3
1654435160000|2022-06-05 13:19:20|938.47|927.97|938.75|928.25|938.84|928.34|938.47|927.97|8
1654435170000|2022-06-05 13:19:30|938.71|928.21|938.33|927.83|938.71|928.21|938.29|927.79|7
1654435180000|2022-06-05 13:19:40|938.36|927.86|938.43|927.93|938.43|927.93|938.35|927.85|4
1654435200000|2022-06-05 13:20:00|938.22|927.72|938.21|927.71|938.22|927.72|938.21|927.71|2
1654435230000|2022-06-05 13:20:30|938.18|927.68|938.17|927.67|938.18|927.68|938.17|927.67|2
1654435240000|2022-06-05 13:20:40|938.09|927.59|937.75|927.25|938.09|927.59|937.67|927.17|15
1654435250000|2022-06-05 13:20:50|937.71|927.21|937.76|927.26|937.81|927.31|937.71|927.21|5
1654435260000|2022-06-05 13:21:00|937.74|927.24|937.62|927.12|937.74|927.24|937.62|927.12|3
1654435270000|2022-06-05 13:21:10|937.58|927.08|937.47|926.97|937.58|927.08|937.2|926.7|14
1654435280000|2022-06-05 13:21:20|937.49|926.99|937.44|926.94|937.49|926.99|937.4|926.9|4
1654435290000|2022-06-05 13:21:30|937.4|926.9|937.46|926.96|937.52|927.02|937.4|926.9|10
1654435300000|2022-06-05 13:21:40|937.41|926.91|937.51|927.01|937.51|927.01|937.41|926.91|4
1654435340000|2022-06-05 13:22:20|937.5|927|937.5|927|937.51|927.01|937.42|926.92|5
1654435350000|2022-06-05 13:22:30|937.51|927.01|937.59|927.09|937.63|927.13|937.5|927|6
1654435360000|2022-06-05 13:22:40|937.51|927.01|938.11|927.61|938.11|927.61|937.32|926.82|10
1654435370000|2022-06-05 13:22:50|938.28|927.78|938.53|928.03|938.53|928.03|938.26|927.76|9
1654435380000|2022-06-05 13:23:00|938.4|927.9|938.96|928.46|939|928.5|938.4|927.9|10
1654435400000|2022-06-05 13:23:20|939.01|928.51|938.89|928.39|939.01|928.51|938.89|928.39|3
1654435410000|2022-06-05 13:23:30|938.93|928.43|938.89|928.39|938.93|928.43|938.89|928.39|2
1654435420000|2022-06-05 13:23:40|938.73|928.23|938.74|928.24|938.75|928.25|938.73|928.23|3
1654435430000|2022-06-05 13:23:50|938.75|928.25|938.73|928.23|938.75|928.25|938.69|928.19|4
1654435440000|2022-06-05 13:24:00|938.69|928.19|938.73|928.23|938.73|928.23|938.69|928.19|2
1654435450000|2022-06-05 13:24:10|938.97|928.47|938.97|928.47|938.97|928.47|938.86|928.36|6
1654435460000|2022-06-05 13:24:20|938.96|928.46|938.53|928.03|938.97|928.47|938.48|927.98|13
1654435470000|2022-06-05 13:24:30|938.56|928.06|938.53|928.03|938.56|928.06|938.53|928.03|2
1654435480000|2022-06-05 13:24:40|938.52|928.02|938.41|927.91|938.52|928.02|938.41|927.91|8
1654435490000|2022-06-05 13:24:50|938.58|928.08|938.41|927.91|938.58|928.08|938.41|927.91|4
1654435500000|2022-06-05 13:25:00|938.57|928.07|938.48|927.98|938.57|928.07|938.4|927.9|9
1654435510000|2022-06-05 13:25:10|938.49|927.99|938.61|928.11|938.65|928.15|938.49|927.99|8
1654435530000|2022-06-05 13:25:30|938.56|928.06|938.51|928.01|938.56|928.06|938.51|928.01|3
1654435540000|2022-06-05 13:25:40|938.55|928.05|938.56|928.06|938.56|928.06|938.55|928.05|2
1654435560000|2022-06-05 13:26:00|938.55|928.05|938.55|928.05|938.55|928.05|938.55|928.05|1
1654435570000|2022-06-05 13:26:10|938.54|928.04|938.54|928.04|938.54|928.04|938.54|928.04|1
1654435580000|2022-06-05 13:26:20|938.12|927.62|938.08|927.58|938.2|927.7|938.07|927.57|6
1654435590000|2022-06-05 13:26:30|938.05|927.55|938.05|927.55|938.05|927.55|938.01|927.51|3
1654435600000|2022-06-05 13:26:40|938.01|927.51|938|927.5|938.01|927.51|938|927.5|2
1654435610000|2022-06-05 13:26:50|937.94|927.44|937.96|927.46|937.96|927.46|937.85|927.35|5
1654435620000|2022-06-05 13:27:00|937.94|927.44|937.86|927.36|937.94|927.44|937.86|927.36|5
1654435630000|2022-06-05 13:27:10|937.9|927.4|937.91|927.41|937.91|927.41|937.9|927.4|2
1654435640000|2022-06-05 13:27:20|937.92|927.42|937.93|927.43|937.93|927.43|937.92|927.42|2
1654435650000|2022-06-05 13:27:30|937.92|927.42|937.86|927.36|937.92|927.42|937.83|927.33|8
1654435670000|2022-06-05 13:27:50|937.89|927.39|938.35|927.85|938.35|927.85|937.89|927.39|11
1654435680000|2022-06-05 13:28:00|938.36|927.86|937.83|927.33|938.36|927.86|937.83|927.33|11
1654435690000|2022-06-05 13:28:10|937.82|927.32|937.82|927.32|937.82|927.32|937.82|927.32|1
1654435700000|2022-06-05 13:28:20|937.78|927.28|937.99|927.49|938.02|927.52|937.74|927.24|8
1654435710000|2022-06-05 13:28:30|937.93|927.43|938.03|927.53|938.03|927.53|937.92|927.42|3
1654435720000|2022-06-05 13:28:40|938.04|927.54|937.96|927.46|938.04|927.54|937.96|927.46|4
1654435730000|2022-06-05 13:28:50|937.97|927.47|938.04|927.54|938.08|927.58|937.96|927.46|6
1654435740000|2022-06-05 13:29:00|938.03|927.53|938.03|927.53|938.03|927.53|938.03|927.53|1
1654435750000|2022-06-05 13:29:10|938.06|927.56|938.15|927.65|938.15|927.65|938.06|927.56|2
1654435760000|2022-06-05 13:29:20|937.7|927.2|938.07|927.57|938.15|927.65|937.67|927.17|7
1654435770000|2022-06-05 13:29:30|938.06|927.56|938.06|927.56|938.07|927.57|937.97|927.47|7
1654435780000|2022-06-05 13:29:40|938.07|927.57|938.07|927.57|938.07|927.57|938.07|927.57|1
1654435790000|2022-06-05 13:29:50|938.03|927.53|937.9|927.4|938.03|927.53|937.87|927.37|7
1654435800000|2022-06-05 13:30:00|937.86|927.36|937.33|926.83|937.86|927.36|937.24|926.74|14
1654435810000|2022-06-05 13:30:10|937.28|926.78|937.23|926.73|937.32|926.82|937.23|926.73|5
1654435820000|2022-06-05 13:30:20|937.14|926.64|936.92|926.42|937.14|926.64|936.89|926.39|7
1654435830000|2022-06-05 13:30:30|936.88|926.38|936.85|926.35|936.88|926.38|936.76|926.26|10
1654435840000|2022-06-05 13:30:40|937.04|926.54|937.16|926.66|937.34|926.84|937.04|926.54|11
1654435860000|2022-06-05 13:31:00|937.03|926.53|936.86|926.36|937.05|926.55|936.86|926.36|10
1654435870000|2022-06-05 13:31:10|936.85|926.35|936.27|925.77|936.85|926.35|936.27|925.77|17
1654435880000|2022-06-05 13:31:20|936.23|925.73|936.04|925.54|936.27|925.77|935.99|925.49|12
1654435890000|2022-06-05 13:31:30|936.09|925.59|936.22|925.72|936.38|925.88|936.04|925.54|12
1654435900000|2022-06-05 13:31:40|936.25|925.75|936.18|925.68|936.25|925.75|936.13|925.63|8
1654435910000|2022-06-05 13:31:50|936.14|925.64|936.14|925.64|936.18|925.68|936.13|925.63|5
1654435920000|2022-06-05 13:32:00|936.13|925.63|936.09|925.59|936.14|925.64|936.09|925.59|4
1654435930000|2022-06-05 13:32:10|936.08|925.58|936.07|925.57|936.21|925.71|936.07|925.57|15
1654435940000|2022-06-05 13:32:20|936.08|925.58|936.3|925.8|936.3|925.8|936.06|925.56|10
1654435950000|2022-06-05 13:32:30|936.38|925.88|936.31|925.81|936.38|925.88|936.23|925.73|5
1654435960000|2022-06-05 13:32:40|936.44|925.94|936.42|925.92|936.46|925.96|936.42|925.92|3
1654435970000|2022-06-05 13:32:50|936.46|925.96|936.32|925.82|936.47|925.97|936.32|925.82|4
1654435980000|2022-06-05 13:33:00|936.36|925.86|936.83|926.33|936.84|926.34|936.36|925.86|9
1654435990000|2022-06-05 13:33:10|936.8|926.3|936.92|926.42|936.96|926.46|936.79|926.29|8
1654436000000|2022-06-05 13:33:20|936.85|926.35|936.76|926.26|936.85|926.35|936.74|926.24|7
1654436010000|2022-06-05 13:33:30|936.8|926.3|937.27|926.77|937.27|926.77|936.8|926.3|13
1654436020000|2022-06-05 13:33:40|937.35|926.85|937.37|926.87|937.41|926.91|937.35|926.85|5
1654436030000|2022-06-05 13:33:50|937.39|926.89|937.43|926.93|937.47|926.97|937.39|926.89|5
1654436040000|2022-06-05 13:34:00|937.47|926.97|937.84|927.34|937.84|927.34|937.47|926.97|6
1654436050000|2022-06-05 13:34:10|937.88|927.38|937.84|927.34|937.98|927.48|937.83|927.33|10
1654436070000|2022-06-05 13:34:30|937.73|927.23|937.68|927.18|937.73|927.23|937.68|927.18|5
1654436080000|2022-06-05 13:34:40|937.69|927.19|937.96|927.46|937.97|927.47|937.68|927.18|7
1654436090000|2022-06-05 13:34:50|937.97|927.47|937.97|927.47|937.97|927.47|937.96|927.46|3
1654436100000|2022-06-05 13:35:00|937.98|927.48|937.98|927.48|937.98|927.48|937.98|927.48|1
1654436120000|2022-06-05 13:35:20|938.06|927.56|937.22|926.72|938.06|927.56|937.22|926.72|12
1654436130000|2022-06-05 13:35:30|937.21|926.71|937.2|926.7|937.21|926.71|937.19|926.69|4
1654436140000|2022-06-05 13:35:40|937.17|926.67|937.05|926.55|937.17|926.67|937.05|926.55|6
1654436150000|2022-06-05 13:35:50|937.08|926.58|937.43|926.93|937.43|926.93|937.08|926.58|5
1654436160000|2022-06-05 13:36:00|937.47|926.97|937.88|927.38|937.88|927.38|937.47|926.97|9
1654436170000|2022-06-05 13:36:10|937.8|927.3|937.88|927.38|937.88|927.38|937.8|927.3|4
1654436180000|2022-06-05 13:36:20|937.87|927.37|937.82|927.32|937.87|927.37|937.82|927.32|3
1654436190000|2022-06-05 13:36:30|937.83|927.33|937.87|927.37|937.87|927.37|937.83|927.33|6
1654436200000|2022-06-05 13:36:40|937.86|927.36|937.87|927.37|937.87|927.37|937.86|927.36|2
1654436210000|2022-06-05 13:36:50|938.05|927.55|938.14|927.64|938.14|927.64|938.05|927.55|4
1654436220000|2022-06-05 13:37:00|938.06|927.56|938.02|927.52|938.06|927.56|937.98|927.48|6
1654436230000|2022-06-05 13:37:10|938.01|927.51|937.93|927.43|938.02|927.52|937.93|927.43|8
1654436240000|2022-06-05 13:37:20|938.1|927.6|938.15|927.65|938.15|927.65|938.06|927.56|5
1654436250000|2022-06-05 13:37:30|938.24|927.74|938.81|928.31|938.81|928.31|938.19|927.69|12
1654436260000|2022-06-05 13:37:40|938.78|928.28|938.85|928.35|938.95|928.45|938.34|927.84|10
1654436270000|2022-06-05 13:37:50|938.9|928.4|938.87|928.37|938.91|928.41|938.87|928.37|5
1654436280000|2022-06-05 13:38:00|938.96|928.46|939.09|928.59|939.13|928.63|938.96|928.46|5
1654436290000|2022-06-05 13:38:10|939.01|928.51|939.05|928.55|939.05|928.55|939.01|928.51|2
1654436300000|2022-06-05 13:38:20|939.14|928.64|939.14|928.64|939.14|928.64|939.14|928.64|1
1654436310000|2022-06-05 13:38:30|939.19|928.69|939.19|928.69|939.19|928.69|939.14|928.64|3
1654436320000|2022-06-05 13:38:40|939.23|928.73|939.28|928.78|939.37|928.87|939.23|928.73|7
1654436330000|2022-06-05 13:38:50|939.33|928.83|939.24|928.74|939.41|928.91|939.24|928.74|6
1654436340000|2022-06-05 13:39:00|939.17|928.67|939.24|928.74|939.24|928.74|939.17|928.67|2
1654436350000|2022-06-05 13:39:10|939.14|928.64|939.03|928.53|939.14|928.64|939|928.5|7
1654436360000|2022-06-05 13:39:20|939.04|928.54|938.99|928.49|939.13|928.63|938.99|928.49|7
1654436370000|2022-06-05 13:39:30|938.93|928.43|938.77|928.27|938.93|928.43|938.73|928.23|12
1654436380000|2022-06-05 13:39:40|938.76|928.26|938.78|928.28|938.83|928.33|938.76|928.26|10
1654436390000|2022-06-05 13:39:50|938.77|928.27|938.68|928.18|938.78|928.28|938.67|928.17|13
1654436400000|2022-06-05 13:40:00|938.66|928.16|938.73|928.23|938.84|928.34|938.66|928.16|12
1654436410000|2022-06-05 13:40:10|938.72|928.22|938.67|928.17|938.72|928.22|938.67|928.17|7
1654436420000|2022-06-05 13:40:20|938.68|928.18|938.68|928.18|938.78|928.28|938.68|928.18|9
1654436430000|2022-06-05 13:40:30|938.66|928.16|938.77|928.27|938.78|928.28|938.66|928.16|12
1654436440000|2022-06-05 13:40:40|938.78|928.28|938.78|928.28|938.78|928.28|938.77|928.27|3
1654436450000|2022-06-05 13:40:50|938.77|928.27|938.76|928.26|938.86|928.36|938.76|928.26|5
1654436460000|2022-06-05 13:41:00|938.75|928.25|938.76|928.26|938.76|928.26|938.75|928.25|6
1654436470000|2022-06-05 13:41:10|938.75|928.25|938.32|927.82|938.76|928.26|938.32|927.82|6
1654436480000|2022-06-05 13:41:20|938.68|928.18|938.65|928.15|938.68|928.18|938.65|928.15|3
1654436490000|2022-06-05 13:41:30|938.63|928.13|938.19|927.69|938.67|928.17|937.97|927.47|17
1654436500000|2022-06-05 13:41:40|938.06|927.56|937.79|927.29|938.06|927.56|937.79|927.29|10
1654436510000|2022-06-05 13:41:50|937.82|927.32|937.75|927.25|937.84|927.34|937.75|927.25|5
1654436520000|2022-06-05 13:42:00|937.79|927.29|937.79|927.29|937.8|927.3|937.79|927.29|3
1654436530000|2022-06-05 13:42:10|937.77|927.27|937.06|926.56|937.77|927.27|937.06|926.56|14
1654436540000|2022-06-05 13:42:20|937.05|926.55|937.11|926.61|937.11|926.61|937.05|926.55|5
1654436550000|2022-06-05 13:42:30|937.1|926.6|937.05|926.55|937.1|926.6|937.05|926.55|3
1654436560000|2022-06-05 13:42:40|937.06|926.56|937.06|926.56|937.09|926.59|937.06|926.56|3
1654436570000|2022-06-05 13:42:50|936.99|926.49|936.41|925.91|936.99|926.49|936.41|925.91|15
1654436580000|2022-06-05 13:43:00|936.42|925.92|936.57|926.07|936.57|926.07|936.42|925.92|3
1654436590000|2022-06-05 13:43:10|936.58|926.08|936.68|926.18|936.76|926.26|936.58|926.08|6
1654436600000|2022-06-05 13:43:20|936.79|926.29|936.68|926.18|936.79|926.29|936.67|926.17|9
1654436610000|2022-06-05 13:43:30|936.74|926.24|936.77|926.27|936.77|926.27|936.7|926.2|6
1654436620000|2022-06-05 13:43:40|936.84|926.34|936.66|926.16|936.93|926.43|936.64|926.14|13
1654436630000|2022-06-05 13:43:50|936.72|926.22|936.71|926.21|936.72|926.22|936.71|926.21|2
1654436640000|2022-06-05 13:44:00|936.66|926.16|936.66|926.16|936.67|926.17|936.66|926.16|3
1654436650000|2022-06-05 13:44:10|936.67|926.17|936.77|926.27|936.77|926.27|936.67|926.17|4
1654436660000|2022-06-05 13:44:20|936.89|926.39|936.86|926.36|936.96|926.46|936.86|926.36|6
1654436670000|2022-06-05 13:44:30|936.85|926.35|936.85|926.35|936.85|926.35|936.85|926.35|1
1654436680000|2022-06-05 13:44:40|936.84|926.34|936.92|926.42|936.92|926.42|936.82|926.32|10
1654436690000|2022-06-05 13:44:50|936.91|926.41|936.91|926.41|936.91|926.41|936.91|926.41|1
1654436700000|2022-06-05 13:45:00|936.92|926.42|937.45|926.95|937.46|926.96|936.92|926.42|12
1654436710000|2022-06-05 13:45:10|937.52|927.02|937.83|927.33|937.83|927.33|937.06|926.56|20
1654436720000|2022-06-05 13:45:20|938|927.5|938.22|927.72|938.3|927.8|938|927.5|8
1654436730000|2022-06-05 13:45:30|938.26|927.76|938.22|927.72|938.26|927.76|938.22|927.72|2
1654436740000|2022-06-05 13:45:40|938.35|927.85|938.73|928.23|938.74|928.24|938.35|927.85|10
1654436750000|2022-06-05 13:45:50|938.77|928.27|938.91|928.41|938.95|928.45|938.77|928.27|5
1654436760000|2022-06-05 13:46:00|938.86|928.36|938.35|927.85|938.86|928.36|938.31|927.81|17
1654436770000|2022-06-05 13:46:10|938.39|927.89|938.46|927.96|938.47|927.97|938.39|927.89|4
1654436780000|2022-06-05 13:46:20|938.5|928|938.64|928.14|938.77|928.27|938.5|928|10
1654436790000|2022-06-05 13:46:30|938.61|928.11|938.59|928.09|938.61|928.11|938.59|928.09|2
1654436810000|2022-06-05 13:46:50|938.44|927.94|938.47|927.97|938.48|927.98|938.37|927.87|10
1654436820000|2022-06-05 13:47:00|938.55|928.05|938.8|928.3|938.91|928.41|938.55|928.05|10
1654436830000|2022-06-05 13:47:10|938.84|928.34|939.13|928.63|939.13|928.63|938.84|928.34|11
1654436840000|2022-06-05 13:47:20|939.17|928.67|939.3|928.8|939.3|928.8|939.17|928.67|5
1654436850000|2022-06-05 13:47:30|939.31|928.81|939.37|928.87|939.37|928.87|939.31|928.81|4
1654436860000|2022-06-05 13:47:40|939.42|928.92|939.59|929.09|939.6|929.1|939.42|928.92|4
1654436870000|2022-06-05 13:47:50|939.6|929.1|939.89|929.39|939.89|929.39|939.6|929.1|6
1654436880000|2022-06-05 13:48:00|939.88|929.38|939.94|929.44|939.94|929.44|939.88|929.38|3
1654436890000|2022-06-05 13:48:10|940.03|929.53|940.24|929.74|940.24|929.74|940.03|929.53|6
1654436900000|2022-06-05 13:48:20|940.12|929.62|940.24|929.74|940.28|929.78|940.12|929.62|13
1654436910000|2022-06-05 13:48:30|940.12|929.62|938.95|928.45|940.24|929.74|938.89|928.39|22
1654436920000|2022-06-05 13:48:40|938.89|928.39|938.89|928.39|938.9|928.4|938.89|928.39|5
1654436930000|2022-06-05 13:48:50|938.78|928.28|938.77|928.27|938.78|928.28|938.77|928.27|2
1654436940000|2022-06-05 13:49:00|938.78|928.28|938.77|928.27|938.78|928.28|938.77|928.27|2
1654436950000|2022-06-05 13:49:10|938.86|928.36|939.04|928.54|939.04|928.54|938.86|928.36|6
1654436960000|2022-06-05 13:49:20|939.03|928.53|939.08|928.58|939.38|928.88|939.03|928.53|19
1654436970000|2022-06-05 13:49:30|939.07|928.57|938.78|928.28|939.08|928.58|938.76|928.26|15
1654436980000|2022-06-05 13:49:40|938.8|928.3|938.78|928.28|938.87|928.37|938.48|927.98|7
1654436990000|2022-06-05 13:49:50|938.79|928.29|938.89|928.39|938.89|928.39|938.79|928.29|7
1654437000000|2022-06-05 13:50:00|938.9|928.4|938.89|928.39|938.9|928.4|938.89|928.39|2
1654437020000|2022-06-05 13:50:20|938.8|928.3|938.83|928.33|938.83|928.33|938.79|928.29|3
1654437030000|2022-06-05 13:50:30|938.86|928.36|938.86|928.36|938.9|928.4|938.86|928.36|4
1654437040000|2022-06-05 13:50:40|938.83|928.33|938.79|928.29|938.83|928.33|938.73|928.23|8
1654437050000|2022-06-05 13:50:50|938.83|928.33|938.79|928.29|938.83|928.33|938.79|928.29|2
1654437060000|2022-06-05 13:51:00|938.83|928.33|938.9|928.4|938.9|928.4|938.83|928.33|4
1654437070000|2022-06-05 13:51:10|938.89|928.39|938.78|928.28|938.89|928.39|938.77|928.27|6
1654437080000|2022-06-05 13:51:20|938.77|928.27|938.78|928.28|938.78|928.28|938.77|928.27|2
1654437090000|2022-06-05 13:51:30|938.73|928.23|938.77|928.27|938.77|928.27|938.73|928.23|2
1654437100000|2022-06-05 13:51:40|938.73|928.23|938.73|928.23|938.77|928.27|938.7|928.2|7
1654437110000|2022-06-05 13:51:50|938.7|928.2|938.68|928.18|938.72|928.22|938.56|928.06|10
1654437130000|2022-06-05 13:52:10|938.72|928.22|938.8|928.3|938.8|928.3|938.72|928.22|4
1654437140000|2022-06-05 13:52:20|938.81|928.31|938.8|928.3|938.81|928.31|938.8|928.3|2
1654437150000|2022-06-05 13:52:30|938.81|928.31|938.8|928.3|938.81|928.31|938.8|928.3|2
1654437160000|2022-06-05 13:52:40|938.78|928.28|938.32|927.82|938.78|928.28|938.32|927.82|16
1654437170000|2022-06-05 13:52:50|938.31|927.81|938.31|927.81|938.31|927.81|938.31|927.81|1
1654437180000|2022-06-05 13:53:00|938.36|927.86|938.08|927.58|938.36|927.86|938.07|927.57|8
1654437190000|2022-06-05 13:53:10|937.79|927.29|936.89|926.39|937.79|927.29|936.89|926.39|17
1654437200000|2022-06-05 13:53:20|936.88|926.38|936.79|926.29|936.88|926.38|936.76|926.26|9
1654437210000|2022-06-05 13:53:30|936.73|926.23|936.77|926.27|936.77|926.27|936.7|926.2|5
1654437220000|2022-06-05 13:53:40|936.7|926.2|936.49|925.99|936.7|926.2|936.47|925.97|12
1654437230000|2022-06-05 13:53:50|936.46|925.96|936.36|925.86|936.46|925.96|936.29|925.79|9
1654437240000|2022-06-05 13:54:00|936.28|925.78|936.48|925.98|936.6|926.1|936.28|925.78|18
1654437250000|2022-06-05 13:54:10|936.52|926.02|935.6|925.1|936.56|926.06|935.57|925.07|16
1654437260000|2022-06-05 13:54:20|935.59|925.09|935.49|924.99|935.59|925.09|935.14|924.64|22
1654437270000|2022-06-05 13:54:30|935.5|925|935.35|924.85|935.54|925.04|935.35|924.85|12
1654437280000|2022-06-05 13:54:40|935.34|924.84|934.16|923.66|935.34|924.84|934.16|923.66|20
1654437290000|2022-06-05 13:54:50|934.17|923.67|934.21|923.71|934.26|923.76|934.08|923.58|14
1654437300000|2022-06-05 13:55:00|934.25|923.75|934.32|923.82|934.32|923.82|934.16|923.66|8
1654437310000|2022-06-05 13:55:10|934.3|923.8|934.29|923.79|934.32|923.82|934.26|923.76|10
1654437320000|2022-06-05 13:55:20|934.3|923.8|934.34|923.84|934.51|924.01|934.29|923.79|13
1654437330000|2022-06-05 13:55:30|934.33|923.83|934.93|924.43|934.93|924.43|934.27|923.77|28
1654437340000|2022-06-05 13:55:40|935.04|924.54|935.52|925.02|935.53|925.03|935.04|924.54|15
1654437350000|2022-06-05 13:55:50|935.51|925.01|934.44|923.94|935.51|925.01|934.42|923.92|19
1654437360000|2022-06-05 13:56:00|934.43|923.93|934.52|924.02|934.53|924.03|934.43|923.93|9
1654437370000|2022-06-05 13:56:10|934.5|924|934.5|924|934.52|924.02|934.46|923.96|5
1654437380000|2022-06-05 13:56:20|934.54|924.04|934.73|924.23|934.77|924.27|934.54|924.04|9
1654437390000|2022-06-05 13:56:30|934.68|924.18|934.61|924.11|934.68|924.18|934.54|924.04|7
1654437400000|2022-06-05 13:56:40|934.51|924.01|934.61|924.11|934.61|924.11|934.51|924.01|2
1654437410000|2022-06-05 13:56:50|934.54|924.04|934.27|923.77|934.54|924.04|934.26|923.76|17
1654437420000|2022-06-05 13:57:00|934.3|923.8|934.49|923.99|934.68|924.18|934.28|923.78|16
1654437430000|2022-06-05 13:57:10|934.52|924.02|934.82|924.32|934.91|924.41|934.52|924.02|13
1654437440000|2022-06-05 13:57:20|934.79|924.29|934.35|923.85|934.79|924.29|934.34|923.84|9
1654437450000|2022-06-05 13:57:30|934.33|923.83|934.3|923.8|934.33|923.83|934.28|923.78|8
1654437460000|2022-06-05 13:57:40|934.28|923.78|934.25|923.75|934.35|923.85|934.25|923.75|13
1654437470000|2022-06-05 13:57:50|934.3|923.8|934.3|923.8|934.3|923.8|934.3|923.8|1
1654437480000|2022-06-05 13:58:00|934.29|923.79|934.24|923.74|934.33|923.83|934.24|923.74|6
1654437500000|2022-06-05 13:58:20|934.27|923.77|934.24|923.74|934.27|923.77|934.24|923.74|3
1654437510000|2022-06-05 13:58:30|934.33|923.83|934.47|923.97|934.47|923.97|934.25|923.75|11
1654437520000|2022-06-05 13:58:40|934.48|923.98|934.29|923.79|934.48|923.98|934.29|923.79|8
1654437530000|2022-06-05 13:58:50|934.36|923.86|934.09|923.59|934.49|923.99|934.02|923.52|12
1654437540000|2022-06-05 13:59:00|934.1|923.6|934.15|923.65|934.15|923.65|934.03|923.53|6
1654437550000|2022-06-05 13:59:10|934.18|923.68|933.96|923.46|934.21|923.71|933.96|923.46|7
1654437560000|2022-06-05 13:59:20|933.9|923.4|934.11|923.61|934.11|923.61|933.81|923.31|14
1654437570000|2022-06-05 13:59:30|934.04|923.54|933.87|923.37|934.04|923.54|933.86|923.36|5
1654437580000|2022-06-05 13:59:40|933.9|923.4|933.85|923.35|933.9|923.4|933.8|923.3|10
1654437590000|2022-06-05 13:59:50|933.86|923.36|934.72|924.22|934.81|924.31|933.85|923.35|20
1654437600000|2022-06-05 14:00:00|934.64|924.14|933.84|923.34|934.64|924.14|933.84|923.34|18
1654437610000|2022-06-05 14:00:10|933.8|923.3|933.81|923.31|933.86|923.36|933.79|923.29|10
1654437620000|2022-06-05 14:00:20|933.77|923.27|933.73|923.23|933.91|923.41|933.73|923.23|17
1654437630000|2022-06-05 14:00:30|933.74|923.24|933.74|923.24|933.74|923.24|933.74|923.24|1
1654437640000|2022-06-05 14:00:40|933.71|923.21|934|923.5|934.08|923.58|933.71|923.21|13
1654437650000|2022-06-05 14:00:50|934.03|923.53|933.38|922.88|934.03|923.53|933.38|922.88|22
1654437660000|2022-06-05 14:01:00|933.37|922.87|933.44|922.94|933.44|922.94|933.36|922.86|8
1654437670000|2022-06-05 14:01:10|933.5|923|933.53|923.03|933.84|923.34|933.5|923|17
1654437680000|2022-06-05 14:01:20|933.56|923.06|933.52|923.02|933.7|923.2|933.46|922.96|25
1654437690000|2022-06-05 14:01:30|933.55|923.05|933.35|922.85|933.65|923.15|933.35|922.85|27
1654437700000|2022-06-05 14:01:40|933.34|922.84|933.4|922.9|933.45|922.95|933.27|922.77|9
1654437710000|2022-06-05 14:01:50|933.39|922.89|933.35|922.85|933.39|922.89|933.18|922.68|10
1654437720000|2022-06-05 14:02:00|933.36|922.86|932.55|922.05|933.37|922.87|932.49|921.99|18
1654437730000|2022-06-05 14:02:10|932.54|922.04|932.54|922.04|932.57|922.07|932.53|922.03|7
1654437740000|2022-06-05 14:02:20|932.53|922.03|932.72|922.22|932.73|922.23|932.51|922.01|20
1654437750000|2022-06-05 14:02:30|932.71|922.21|932.67|922.17|932.73|922.23|932.62|922.12|7
1654437760000|2022-06-05 14:02:40|932.58|922.08|932.71|922.21|932.89|922.39|932.58|922.08|13
1654437770000|2022-06-05 14:02:50|932.65|922.15|932.58|922.08|932.71|922.21|932.56|922.06|18
1654437780000|2022-06-05 14:03:00|932.68|922.18|933.23|922.73|933.31|922.81|932.68|922.18|22
1654437790000|2022-06-05 14:03:10|933.14|922.64|934.08|923.58|934.08|923.58|933.14|922.64|19
1654437800000|2022-06-05 14:03:20|934.12|923.62|933.94|923.44|934.16|923.66|933.94|923.44|5
1654437810000|2022-06-05 14:03:30|933.98|923.48|933.29|922.79|934.02|923.52|933.29|922.79|17
1654437820000|2022-06-05 14:03:40|933.3|922.8|933.38|922.88|933.38|922.88|933.3|922.8|10
1654437830000|2022-06-05 14:03:50|933.35|922.85|933.41|922.91|933.41|922.91|933.26|922.76|10
1654437840000|2022-06-05 14:04:00|933.45|922.95|933.64|923.14|933.67|923.17|933.45|922.95|15
1654437850000|2022-06-05 14:04:10|933.65|923.15|933.69|923.19|933.69|923.19|933.52|923.02|10
1654437860000|2022-06-05 14:04:20|933.68|923.18|933.5|923|933.69|923.19|933.5|923|7
1654437870000|2022-06-05 14:04:30|933.51|923.01|933.9|923.4|933.9|923.4|933.51|923.01|18
1654437880000|2022-06-05 14:04:40|933.94|923.44|934.97|924.47|935.01|924.51|933.94|923.44|19
1654437890000|2022-06-05 14:04:50|934.8|924.3|934.61|924.11|934.8|924.3|934.61|924.11|7
1654437900000|2022-06-05 14:05:00|934.7|924.2|934.86|924.36|934.86|924.36|934.7|924.2|5
1654437910000|2022-06-05 14:05:10|934.89|924.39|934.76|924.26|934.97|924.47|934.75|924.25|10
1654437920000|2022-06-05 14:05:20|934.75|924.25|934.86|924.36|934.89|924.39|934.71|924.21|10
1654437930000|2022-06-05 14:05:30|934.89|924.39|934.76|924.26|934.89|924.39|934.75|924.25|6
1654437940000|2022-06-05 14:05:40|934.77|924.27|934.83|924.33|934.83|924.33|934.65|924.15|10
1654437950000|2022-06-05 14:05:50|934.79|924.29|934.65|924.15|934.82|924.32|934.64|924.14|8
1654437960000|2022-06-05 14:06:00|934.72|924.22|934.73|924.23|934.77|924.27|934.65|924.15|8
1654437970000|2022-06-05 14:06:10|934.7|924.2|934.67|924.17|934.7|924.2|934.66|924.16|5
1654437980000|2022-06-05 14:06:20|934.69|924.19|934.7|924.2|934.72|924.22|934.66|924.16|10
1654437990000|2022-06-05 14:06:30|934.85|924.35|935.09|924.59|935.09|924.59|934.85|924.35|9
1654438000000|2022-06-05 14:06:40|935.22|924.72|935.65|925.15|935.65|925.15|935.14|924.64|24
1654438010000|2022-06-05 14:06:50|935.59|925.09|935.74|925.24|935.78|925.28|935.59|925.09|11
1654438020000|2022-06-05 14:07:00|935.72|925.22|935.64|925.14|935.74|925.24|935.45|924.95|16
1654438030000|2022-06-05 14:07:10|935.67|925.17|935.68|925.18|935.79|925.29|935.53|925.03|13
1654438040000|2022-06-05 14:07:20|935.62|925.12|935.3|924.8|935.65|925.15|935.3|924.8|10
1654438050000|2022-06-05 14:07:30|935.27|924.77|935.18|924.68|935.27|924.77|935.13|924.63|10
1654438060000|2022-06-05 14:07:40|935.22|924.72|935.57|925.07|935.66|925.16|935.22|924.72|13
1654438070000|2022-06-05 14:07:50|935.61|925.11|935.67|925.17|935.95|925.45|935.61|925.11|12
1654438080000|2022-06-05 14:08:00|935.63|925.13|935.79|925.29|936.09|925.59|935.63|925.13|14
1654438090000|2022-06-05 14:08:10|935.83|925.33|935.23|924.73|935.83|925.33|935.23|924.73|9
1654438100000|2022-06-05 14:08:20|935.09|924.59|934.9|924.4|935.09|924.59|934.87|924.37|12
1654438110000|2022-06-05 14:08:30|934.94|924.44|934.91|924.41|934.98|924.48|934.9|924.4|11
1654438120000|2022-06-05 14:08:40|934.95|924.45|934.9|924.4|934.98|924.48|934.89|924.39|7
1654438130000|2022-06-05 14:08:50|934.86|924.36|934.62|924.12|934.93|924.43|934.57|924.07|12
1654438140000|2022-06-05 14:09:00|934.61|924.11|934.52|924.02|934.61|924.11|934.45|923.95|10
1654438150000|2022-06-05 14:09:10|934.61|924.11|934.96|924.46|934.99|924.49|934.53|924.03|19
1654438160000|2022-06-05 14:09:20|934.81|924.31|935.06|924.56|935.1|924.6|934.81|924.31|7
1654438170000|2022-06-05 14:09:30|935.03|924.53|935.14|924.64|935.22|924.72|935.03|924.53|6
1654438180000|2022-06-05 14:09:40|935.22|924.72|935.54|925.04|935.54|925.04|935.22|924.72|9
1654438190000|2022-06-05 14:09:50|935.48|924.98|935.58|925.08|935.62|925.12|935.42|924.92|11
1654438200000|2022-06-05 14:10:00|935.59|925.09|935.67|925.17|935.68|925.18|935.59|925.09|4
1654438210000|2022-06-05 14:10:10|935.61|925.11|935.39|924.89|935.73|925.23|935.39|924.89|16
1654438220000|2022-06-05 14:10:20|935.4|924.9|935.39|924.89|935.4|924.9|935.38|924.88|5
1654438230000|2022-06-05 14:10:30|935.47|924.97|935.55|925.05|935.65|925.15|935.47|924.97|14
1654438240000|2022-06-05 14:10:40|935.56|925.06|935.62|925.12|935.65|925.15|935.56|925.06|5
1654438250000|2022-06-05 14:10:50|935.61|925.11|935.55|925.05|935.61|925.11|935.44|924.94|10
1654438260000|2022-06-05 14:11:00|935.52|925.02|935.4|924.9|935.52|925.02|935.4|924.9|9
1654438280000|2022-06-05 14:11:20|935.38|924.88|934.96|924.46|935.4|924.9|934.96|924.46|9
1654438290000|2022-06-05 14:11:30|934.92|924.42|934.55|924.05|934.92|924.42|934.41|923.91|11
1654438300000|2022-06-05 14:11:40|934.45|923.95|934.34|923.84|934.49|923.99|934.34|923.84|6
1654438310000|2022-06-05 14:11:50|934.35|923.85|934.35|923.85|934.35|923.85|934.35|923.85|1
1654438320000|2022-06-05 14:12:00|934.42|923.92|934.5|924|934.67|924.17|934.42|923.92|12
1654438330000|2022-06-05 14:12:10|934.51|924.01|934.49|923.99|934.51|924.01|934.46|923.96|9
1654438340000|2022-06-05 14:12:20|934.46|923.96|934.56|924.06|934.56|924.06|934.44|923.94|8
1654438350000|2022-06-05 14:12:30|934.64|924.14|934.64|924.14|934.64|924.14|934.64|924.14|1
1654438380000|2022-06-05 14:13:00|934.49|923.99|934.12|923.62|934.5|924|934.09|923.59|17
1654438390000|2022-06-05 14:13:10|934.09|923.59|934.07|923.57|934.12|923.62|934.07|923.57|6
1654438400000|2022-06-05 14:13:20|934.04|923.54|934.05|923.55|934.05|923.55|934.02|923.52|4
1654438410000|2022-06-05 14:13:30|934.04|923.54|933.8|923.3|934.04|923.54|933.66|923.16|10
1654438420000|2022-06-05 14:13:40|933.83|923.33|934.16|923.66|934.16|923.66|933.83|923.33|7
1654438430000|2022-06-05 14:13:50|934.2|923.7|933.67|923.17|934.21|923.71|933.67|923.17|17
1654438440000|2022-06-05 14:14:00|933.76|923.26|933.74|923.24|933.76|923.26|933.74|923.24|3
1654438450000|2022-06-05 14:14:10|933.67|923.17|933.55|923.05|933.67|923.17|933.48|922.98|7
1654438470000|2022-06-05 14:14:30|933.52|923.02|933.48|922.98|933.52|923.02|933.48|922.98|2
1654438480000|2022-06-05 14:14:40|933.55|923.05|933.5|923|933.59|923.09|933.22|922.72|7
1654438490000|2022-06-05 14:14:50|933.63|923.13|934.09|923.59|934.35|923.85|933.51|923.01|18
1654438500000|2022-06-05 14:15:00|934.1|923.6|933.72|923.22|934.1|923.6|933.72|923.22|8
1654438510000|2022-06-05 14:15:10|933.63|923.13|933.91|923.41|933.91|923.41|933.57|923.07|14
1654438520000|2022-06-05 14:15:20|933.92|923.42|933.99|923.49|934.07|923.57|933.92|923.42|9
1654438530000|2022-06-05 14:15:30|934.03|923.53|934.61|924.11|934.61|924.11|934.03|923.53|8
1654438540000|2022-06-05 14:15:40|934.83|924.33|934.91|924.41|934.91|924.41|934.78|924.28|10
1654438550000|2022-06-05 14:15:50|934.88|924.38|934.94|924.44|934.94|924.44|934.88|924.38|2
1654438560000|2022-06-05 14:16:00|935.02|924.52|935.08|924.58|935.08|924.58|934.98|924.48|6
1654438570000|2022-06-05 14:16:10|935.07|924.57|935.63|925.13|935.63|925.13|935.07|924.57|9
1654438580000|2022-06-05 14:16:20|935.7|925.2|935.8|925.3|935.8|925.3|935.42|924.92|20
1654438590000|2022-06-05 14:16:30|935.74|925.24|936.02|925.52|936.1|925.6|935.74|925.24|12
1654438600000|2022-06-05 14:16:40|936.06|925.56|935.98|925.48|936.06|925.56|935.98|925.48|3
1654438610000|2022-06-05 14:16:50|936.02|925.52|936.12|925.62|936.12|925.62|936.02|925.52|5
1654438620000|2022-06-05 14:17:00|936.16|925.66|936.16|925.66|936.16|925.66|935.66|925.16|19
1654438630000|2022-06-05 14:17:10|936.34|925.84|936.65|926.15|937.02|926.52|936.34|925.84|22
1654438640000|2022-06-05 14:17:20|936.67|926.17|936.98|926.48|936.98|926.48|936.67|926.17|13
1654438650000|2022-06-05 14:17:30|937.06|926.56|937.4|926.9|937.48|926.98|937.06|926.56|20
1654438660000|2022-06-05 14:17:40|937.44|926.94|937.27|926.77|937.44|926.94|937.22|926.72|11
1654438670000|2022-06-05 14:17:50|937.36|926.86|937.22|926.72|937.48|926.98|937.22|926.72|10
1654438680000|2022-06-05 14:18:00|937.26|926.76|937.78|927.28|937.85|927.35|937.18|926.68|17
1654438690000|2022-06-05 14:18:10|937.87|927.37|937.34|926.84|937.88|927.38|937.23|926.73|12
1654438700000|2022-06-05 14:18:20|937.38|926.88|937.51|927.01|937.51|927.01|937.38|926.88|8
1654438710000|2022-06-05 14:18:30|937.52|927.02|937.88|927.38|937.89|927.39|937.52|927.02|10
1654438720000|2022-06-05 14:18:40|937.87|927.37|937.81|927.31|938.21|927.71|937.39|926.89|34
1654438730000|2022-06-05 14:18:50|937.87|927.37|937.96|927.46|938|927.5|937.87|927.37|11
1654438740000|2022-06-05 14:19:00|938|927.5|938.18|927.68|938.23|927.73|938|927.5|5
1654438750000|2022-06-05 14:19:10|938.07|927.57|937.41|926.91|938.07|927.57|937.41|926.91|19
1654438760000|2022-06-05 14:19:20|937.37|926.87|937.41|926.91|937.45|926.95|937.37|926.87|9
1654438770000|2022-06-05 14:19:30|937.38|926.88|937.18|926.68|937.38|926.88|937.18|926.68|4
1654438780000|2022-06-05 14:19:40|937.07|926.57|936.8|926.3|937.07|926.57|936.76|926.26|13
1654438790000|2022-06-05 14:19:50|936.87|926.37|937.07|926.57|937.07|926.57|936.8|926.3|6
1654438800000|2022-06-05 14:20:00|937.14|926.64|937.97|927.47|938.01|927.51|937.07|926.57|28
1654438810000|2022-06-05 14:20:10|938.03|927.53|938.03|927.53|938.14|927.64|938.03|927.53|9
1654438820000|2022-06-05 14:20:20|938.1|927.6|938.1|927.6|938.18|927.68|938.1|927.6|4
1654438830000|2022-06-05 14:20:30|938.09|927.59|938.1|927.6|938.1|927.6|938.09|927.59|2
1654438840000|2022-06-05 14:20:40|938.4|927.9|938.41|927.91|938.42|927.92|938.06|927.56|12
1654438850000|2022-06-05 14:20:50|938.32|927.82|938.46|927.96|938.46|927.96|938.29|927.79|8
1654438860000|2022-06-05 14:21:00|938.5|928|937.96|927.46|938.5|928|937.9|927.4|13
1654438870000|2022-06-05 14:21:10|938|927.5|938.31|927.81|938.36|927.86|938|927.5|14
1654438880000|2022-06-05 14:21:20|938.36|927.86|938.84|928.34|938.94|928.44|938.31|927.81|18
1654438890000|2022-06-05 14:21:30|938.85|928.35|938.54|928.04|938.85|928.35|938.38|927.88|14
1654438900000|2022-06-05 14:21:40|938.58|928.08|938.74|928.24|938.74|928.24|938.58|928.08|4
1654438910000|2022-06-05 14:21:50|938.71|928.21|938.76|928.26|938.81|928.31|938.68|928.18|9
1654438920000|2022-06-05 14:22:00|938.78|928.28|939.28|928.78|939.31|928.81|938.78|928.28|6
1654438930000|2022-06-05 14:22:10|939.31|928.81|939.56|929.06|939.56|929.06|938.85|928.35|25
1654438940000|2022-06-05 14:22:20|939.51|929.01|938.09|927.59|939.55|929.05|938.09|927.59|20
1654438950000|2022-06-05 14:22:30|938.06|927.56|938.15|927.65|938.32|927.82|937.94|927.44|13
1654438960000|2022-06-05 14:22:40|938.14|927.64|938.75|928.25|938.75|928.25|938.13|927.63|19
1654438970000|2022-06-05 14:22:50|938.72|928.22|938.85|928.35|939.02|928.52|938.72|928.22|12
1654438980000|2022-06-05 14:23:00|938.83|928.33|938.85|928.35|938.85|928.35|938.83|928.33|2
1654438990000|2022-06-05 14:23:10|938.86|928.36|938.39|927.89|938.88|928.38|938.22|927.72|16
1654439000000|2022-06-05 14:23:20|938.4|927.9|938.52|928.02|938.56|928.06|938.21|927.71|16
1654439010000|2022-06-05 14:23:30|938.56|928.06|938.78|928.28|938.78|928.28|938.52|928.02|7
1654439020000|2022-06-05 14:23:40|938.48|927.98|939.1|928.6|939.14|928.64|938.39|927.89|19
1654439030000|2022-06-05 14:23:50|939.14|928.64|939.33|928.83|939.45|928.95|939.14|928.64|6
1654439040000|2022-06-05 14:24:00|939.41|928.91|939.41|928.91|939.42|928.92|939.25|928.75|10
1654439050000|2022-06-05 14:24:10|939.4|928.9|938.93|928.43|939.45|928.95|938.86|928.36|16
1654439060000|2022-06-05 14:24:20|938.97|928.47|939.1|928.6|939.1|928.6|938.97|928.47|4
1654439070000|2022-06-05 14:24:30|939.22|928.72|939.3|928.8|939.42|928.92|939.19|928.69|12
1654439080000|2022-06-05 14:24:40|939.34|928.84|939.34|928.84|939.34|928.84|939.34|928.84|1
1654439090000|2022-06-05 14:24:50|939.3|928.8|939.18|928.68|939.3|928.8|939.18|928.68|2
1654439100000|2022-06-05 14:25:00|939.21|928.71|939.3|928.8|939.33|928.83|939.18|928.68|7
1654439110000|2022-06-05 14:25:10|939.27|928.77|939.09|928.59|939.3|928.8|939.08|928.58|12
1654439120000|2022-06-05 14:25:20|939.12|928.62|938.57|928.07|939.12|928.62|938.12|927.62|18
1654439130000|2022-06-05 14:25:30|938.7|928.2|938.77|928.27|938.95|928.45|938.66|928.16|16
1654439140000|2022-06-05 14:25:40|938.74|928.24|938.29|927.79|938.74|928.24|938.29|927.79|10
1654439150000|2022-06-05 14:25:50|938.26|927.76|938.21|927.71|938.26|927.76|938.11|927.61|9
1654439160000|2022-06-05 14:26:00|938.18|927.68|937.92|927.42|938.18|927.68|937.92|927.42|10
1654439170000|2022-06-05 14:26:10|938|927.5|938.13|927.63|938.13|927.63|937.95|927.45|10
1654439180000|2022-06-05 14:26:20|938.06|927.56|937.97|927.47|938.06|927.56|937.97|927.47|3
1654439190000|2022-06-05 14:26:30|938.05|927.55|937.87|927.37|938.05|927.55|937.87|927.37|10
1654439200000|2022-06-05 14:26:40|937.91|927.41|937.69|927.19|938.35|927.85|937.68|927.18|24
1654439210000|2022-06-05 14:26:50|937.68|927.18|937.68|927.18|937.68|927.18|937.57|927.07|11
1654439220000|2022-06-05 14:27:00|937.67|927.17|937.67|927.17|937.68|927.18|937.67|927.17|3
1654439230000|2022-06-05 14:27:10|937.65|927.15|937.53|927.03|937.65|927.15|937.53|927.03|3
1654439240000|2022-06-05 14:27:20|937.63|927.13|937.48|926.98|937.63|927.13|937.4|926.9|6
1654439250000|2022-06-05 14:27:30|937.25|926.75|936.87|926.37|937.25|926.75|936.87|926.37|12
1654439260000|2022-06-05 14:27:40|936.86|926.36|936.68|926.18|936.86|926.36|936.68|926.18|11
1654439270000|2022-06-05 14:27:50|936.69|926.19|936.85|926.35|936.85|926.35|936.64|926.14|6
1654439280000|2022-06-05 14:28:00|936.89|926.39|936.69|926.19|936.93|926.43|936.69|926.19|8
1654439290000|2022-06-05 14:28:10|936.66|926.16|936.42|925.92|936.66|926.16|936.4|925.9|9
1654439300000|2022-06-05 14:28:20|936.41|925.91|936.5|926|936.5|926|936.41|925.91|2
1654439310000|2022-06-05 14:28:30|936.67|926.17|937.82|927.32|937.86|927.36|936.67|926.17|21
1654439320000|2022-06-05 14:28:40|937.81|927.31|937.82|927.32|937.82|927.32|937.74|927.24|8
1654439330000|2022-06-05 14:28:50|937.78|927.28|937.76|927.26|937.78|927.28|937.76|927.26|2
1654439340000|2022-06-05 14:29:00|937.73|927.23|937.76|927.26|937.77|927.27|937.71|927.21|6
1654439350000|2022-06-05 14:29:10|937.73|927.23|937.08|926.58|937.73|927.23|937.08|926.58|15
1654439360000|2022-06-05 14:29:20|937.04|926.54|936.93|926.43|937.08|926.58|936.93|926.43|9
1654439370000|2022-06-05 14:29:30|936.31|925.81|936.21|925.71|936.31|925.81|936.08|925.58|11
1654439380000|2022-06-05 14:29:40|936.24|925.74|936.4|925.9|936.43|925.93|936.24|925.74|10
1654439390000|2022-06-05 14:29:50|936.41|925.91|936.36|925.86|936.41|925.91|936.34|925.84|6
1654439400000|2022-06-05 14:30:00|936.39|925.89|936.13|925.63|936.71|926.21|936.13|925.63|27
1654439410000|2022-06-05 14:30:10|936.12|925.62|936.15|925.65|936.15|925.65|936.12|925.62|5
1654439420000|2022-06-05 14:30:20|936.17|925.67|936.15|925.65|936.17|925.67|936.15|925.65|2
1654439430000|2022-06-05 14:30:30|936.23|925.73|936.33|925.83|936.33|925.83|936.23|925.73|5
1654439440000|2022-06-05 14:30:40|936.29|925.79|936.42|925.92|936.42|925.92|936.16|925.66|8
1654439450000|2022-06-05 14:30:50|936.43|925.93|936.7|926.2|936.74|926.24|936.43|925.93|9
1654439460000|2022-06-05 14:31:00|936.68|926.18|936.66|926.16|936.7|926.2|936.57|926.07|8
1654439470000|2022-06-05 14:31:10|936.65|926.15|936.68|926.18|936.7|926.2|936.62|926.12|8
1654439480000|2022-06-05 14:31:20|936.69|926.19|936.68|926.18|936.69|926.19|936.63|926.13|5
1654439490000|2022-06-05 14:31:30|936.69|926.19|937.44|926.94|937.44|926.94|936.69|926.19|17
1654439500000|2022-06-05 14:31:40|937.45|926.95|936.99|926.49|937.46|926.96|936.99|926.49|9
1654439510000|2022-06-05 14:31:50|937.03|926.53|937.27|926.77|937.31|926.81|936.99|926.49|14
1654439520000|2022-06-05 14:32:00|937.22|926.72|936.91|926.41|937.22|926.72|936.91|926.41|5
1654439530000|2022-06-05 14:32:10|936.94|926.44|936.9|926.4|936.99|926.49|936.9|926.4|8
1654439540000|2022-06-05 14:32:20|936.91|926.41|936.71|926.21|936.91|926.41|936.71|926.21|10
1654439550000|2022-06-05 14:32:30|936.7|926.2|936.8|926.3|936.84|926.34|936.7|926.2|7
1654439560000|2022-06-05 14:32:40|936.88|926.38|936.44|925.94|936.88|926.38|936.44|925.94|8
1654439570000|2022-06-05 14:32:50|936.33|925.83|936.21|925.71|936.4|925.9|936.21|925.71|8
1654439580000|2022-06-05 14:33:00|936.25|925.75|936.98|926.48|936.98|926.48|936.25|925.75|17
1654439590000|2022-06-05 14:33:10|936.97|926.47|936.64|926.14|936.98|926.48|936.58|926.08|7
1654439600000|2022-06-05 14:33:20|936.53|926.03|936.51|926.01|936.61|926.11|936.51|926.01|7
1654439610000|2022-06-05 14:33:30|936.49|925.99|936.84|926.34|936.85|926.35|936.37|925.87|20
1654439620000|2022-06-05 14:33:40|936.74|926.24|936.05|925.55|936.74|926.24|936.05|925.55|15
1654439630000|2022-06-05 14:33:50|936.09|925.59|936.08|925.58|936.09|925.59|935.89|925.39|11
1654439640000|2022-06-05 14:34:00|935.96|925.46|935.87|925.37|936.05|925.55|935.87|925.37|7
1654439650000|2022-06-05 14:34:10|935.85|925.35|935.81|925.31|936.03|925.53|935.81|925.31|14
1654439660000|2022-06-05 14:34:20|935.7|925.2|935.73|925.23|935.73|925.23|935.65|925.15|10
1654439670000|2022-06-05 14:34:30|935.69|925.19|935.71|925.21|935.72|925.22|935.58|925.08|9
1654439680000|2022-06-05 14:34:40|935.72|925.22|935.69|925.19|935.72|925.22|935.65|925.15|5
1654439690000|2022-06-05 14:34:50|935.66|925.16|935.16|924.66|935.66|925.16|935.16|924.66|13
1654439700000|2022-06-05 14:35:00|935.15|924.65|935.08|924.58|935.15|924.65|934.6|924.1|19
1654439710000|2022-06-05 14:35:10|935.13|924.63|935.84|925.34|935.84|925.34|935.13|924.63|12
1654439720000|2022-06-05 14:35:20|935.85|925.35|935.78|925.28|935.89|925.39|935.78|925.28|5
1654439730000|2022-06-05 14:35:30|935.74|925.24|935.21|924.71|935.74|925.24|935.21|924.71|8
1654439740000|2022-06-05 14:35:40|935.2|924.7|935.16|924.66|935.21|924.71|935.16|924.66|5
1654439750000|2022-06-05 14:35:50|935.23|924.73|935.25|924.75|935.46|924.96|935.23|924.73|11
1654439760000|2022-06-05 14:36:00|935.24|924.74|935.24|924.74|935.24|924.74|935.23|924.73|7
1654439770000|2022-06-05 14:36:10|935.28|924.78|935.42|924.92|935.42|924.92|935.24|924.74|7
1654439780000|2022-06-05 14:36:20|935.43|924.93|935.55|925.05|935.55|925.05|935.42|924.92|4
1654439790000|2022-06-05 14:36:30|935.51|925.01|935.55|925.05|935.89|925.39|935.51|925.01|13
1654439800000|2022-06-05 14:36:40|935.39|924.89|935.34|924.84|935.39|924.89|935.34|924.84|3
1654439810000|2022-06-05 14:36:50|935.33|924.83|935.33|924.83|935.34|924.84|935.33|924.83|9
1654439830000|2022-06-05 14:37:10|935.32|924.82|935.48|924.98|935.48|924.98|935.32|924.82|5
1654439840000|2022-06-05 14:37:20|935.47|924.97|935.51|925.01|935.52|925.02|935.47|924.97|6
1654439850000|2022-06-05 14:37:30|935.47|924.97|935.47|924.97|935.47|924.97|935.47|924.97|1
1654439870000|2022-06-05 14:37:50|935.43|924.93|935.47|924.97|935.56|925.06|935.39|924.89|7
1654439880000|2022-06-05 14:38:00|935.52|925.02|935.09|924.59|935.56|925.06|935.09|924.59|7
1654439890000|2022-06-05 14:38:10|935.48|924.98|936.09|925.59|936.26|925.76|935.48|924.98|13
1654439900000|2022-06-05 14:38:20|936.06|925.56|935.67|925.17|936.06|925.56|935.67|925.17|5
1654439910000|2022-06-05 14:38:30|935.66|925.16|935.59|925.09|935.66|925.16|935.59|925.09|5
1654439920000|2022-06-05 14:38:40|935.71|925.21|935.61|925.11|935.71|925.21|935.61|925.11|6
1654439930000|2022-06-05 14:38:50|935.64|925.14|935.76|925.26|935.76|925.26|935.64|925.14|8
1654439940000|2022-06-05 14:39:00|935.75|925.25|935.75|925.25|935.75|925.25|935.75|925.25|1
1654439950000|2022-06-05 14:39:10|935.71|925.21|935.75|925.25|935.79|925.29|935.31|924.81|16
1654439990000|2022-06-05 14:39:50|935.8|925.3|935.88|925.38|935.92|925.42|935.8|925.3|7
1654440000000|2022-06-05 14:40:00|935.8|925.3|935.7|925.2|935.8|925.3|935.7|925.2|4
1654440010000|2022-06-05 14:40:10|935.67|925.17|935.24|924.74|935.67|925.17|935.24|924.74|12
1654440020000|2022-06-05 14:40:20|935.23|924.73|935.35|924.85|935.35|924.85|935.23|924.73|6
1654440030000|2022-06-05 14:40:30|935.38|924.88|935.43|924.93|935.63|925.13|935.38|924.88|12
1654440040000|2022-06-05 14:40:40|935.42|924.92|935.9|925.4|935.91|925.41|935.41|924.91|15
1654440050000|2022-06-05 14:40:50|935.84|925.34|935.76|925.26|935.84|925.34|935.71|925.21|9
1654440060000|2022-06-05 14:41:00|935.71|925.21|935.4|924.9|935.92|925.42|935.34|924.84|13
1654440070000|2022-06-05 14:41:10|935.48|924.98|935.86|925.36|935.91|925.41|935.4|924.9|15
1654440080000|2022-06-05 14:41:20|935.9|925.4|936.47|925.97|936.47|925.97|935.9|925.4|9
1654440090000|2022-06-05 14:41:30|936.52|926.02|936.2|925.7|936.52|926.02|936.2|925.7|10
1654440110000|2022-06-05 14:41:50|936.19|925.69|936.26|925.76|936.26|925.76|936.19|925.69|6
1654440120000|2022-06-05 14:42:00|936.36|925.86|937.01|926.51|937.02|926.52|936.27|925.77|15
1654440130000|2022-06-05 14:42:10|937.02|926.52|937.13|926.63|937.13|926.63|936.95|926.45|10
1654440140000|2022-06-05 14:42:20|937.25|926.75|937.33|926.83|937.33|926.83|937.22|926.72|9
1654440150000|2022-06-05 14:42:30|937.22|926.72|937.06|926.56|937.33|926.83|937.03|926.53|7
1654440160000|2022-06-05 14:42:40|937.14|926.64|937.11|926.61|937.14|926.64|937.1|926.6|5
1654440170000|2022-06-05 14:42:50|937.14|926.64|936.77|926.27|937.19|926.69|936.77|926.27|9
1654440180000|2022-06-05 14:43:00|936.76|926.26|937.27|926.77|937.27|926.77|936.76|926.26|15
1654440190000|2022-06-05 14:43:10|937.35|926.85|937.95|927.45|937.95|927.45|937.19|926.69|20
1654440200000|2022-06-05 14:43:20|938.08|927.58|938.25|927.75|938.34|927.84|938.06|927.56|9
1654440210000|2022-06-05 14:43:30|938.21|927.71|938.28|927.78|938.28|927.78|937.9|927.4|9
1654440220000|2022-06-05 14:43:40|938.24|927.74|937.7|927.2|938.24|927.74|937.61|927.11|20
1654440230000|2022-06-05 14:43:50|937.69|927.19|937.58|927.08|937.79|927.29|937.34|926.84|18
1654440240000|2022-06-05 14:44:00|937.63|927.13|937.15|926.65|937.7|927.2|937.15|926.65|18
1654440250000|2022-06-05 14:44:10|937.03|926.53|936.81|926.31|937.03|926.53|936.81|926.31|6
1654440260000|2022-06-05 14:44:20|936.85|926.35|937.13|926.63|937.13|926.63|936.85|926.35|8
1654440270000|2022-06-05 14:44:30|936.76|926.26|936.92|926.42|936.96|926.46|936.62|926.12|8
1654440280000|2022-06-05 14:44:40|936.81|926.31|937.03|926.53|937.03|926.53|936.75|926.25|5
1654440290000|2022-06-05 14:44:50|937.02|926.52|937.03|926.53|937.03|926.53|937.02|926.52|4
1654440300000|2022-06-05 14:45:00|936.88|926.38|936.33|925.83|936.88|926.38|936.33|925.83|11
1654440310000|2022-06-05 14:45:10|936.44|925.94|936.34|925.84|936.44|925.94|936.31|925.81|6
1654440320000|2022-06-05 14:45:20|936.38|925.88|936.85|926.35|936.85|926.35|936.38|925.88|9
1654440330000|2022-06-05 14:45:30|936.86|926.36|936.95|926.45|936.95|926.45|936.71|926.21|9
1654440340000|2022-06-05 14:45:40|936.9|926.4|936.45|925.95|936.9|926.4|936.26|925.76|16
1654440350000|2022-06-05 14:45:50|936.26|925.76|936.45|925.95|936.45|925.95|936.26|925.76|2
1654440360000|2022-06-05 14:46:00|936.37|925.87|936.28|925.78|936.37|925.87|936.28|925.78|4
1654440370000|2022-06-05 14:46:10|936.27|925.77|936.27|925.77|936.27|925.77|936.27|925.77|1
1654440380000|2022-06-05 14:46:20|936.26|925.76|936.02|925.52|936.26|925.76|936.01|925.51|15
1654440390000|2022-06-05 14:46:30|935.87|925.37|935.79|925.29|935.87|925.37|935.79|925.29|5
1654440400000|2022-06-05 14:46:40|935.86|925.36|935.79|925.29|935.86|925.36|935.79|925.29|3
1654440410000|2022-06-05 14:46:50|935.78|925.28|935.79|925.29|935.79|925.29|935.78|925.28|2
1654440420000|2022-06-05 14:47:00|935.78|925.28|935.78|925.28|935.78|925.28|935.78|925.28|1
1654440430000|2022-06-05 14:47:10|935.69|925.19|935.7|925.2|935.7|925.2|935.69|925.19|2
1654440440000|2022-06-05 14:47:20|935.69|925.19|935.76|925.26|935.76|925.26|935.69|925.19|2
1654440460000|2022-06-05 14:47:40|935.59|925.09|935.97|925.47|935.97|925.47|935.59|925.09|4
1654440470000|2022-06-05 14:47:50|935.99|925.49|935.85|925.35|936.03|925.53|935.85|925.35|6
1654440480000|2022-06-05 14:48:00|935.81|925.31|935.73|925.23|935.85|925.35|935.73|925.23|4
1654440490000|2022-06-05 14:48:10|935.85|925.35|935.81|925.31|935.85|925.35|935.73|925.23|4
1654440500000|2022-06-05 14:48:20|935.82|925.32|935.82|925.32|935.82|925.32|935.82|925.32|1
1654440510000|2022-06-05 14:48:30|935.85|925.35|935.73|925.23|935.85|925.35|935.73|925.23|5
1654440520000|2022-06-05 14:48:40|935.74|925.24|936.37|925.87|936.46|925.96|935.74|925.24|7
1654440530000|2022-06-05 14:48:50|936.28|925.78|936.28|925.78|936.28|925.78|936.21|925.71|3
1654440540000|2022-06-05 14:49:00|936.21|925.71|936.28|925.78|936.28|925.78|936.21|925.71|2
1654440550000|2022-06-05 14:49:10|936.26|925.76|937.32|926.82|937.32|926.82|936.26|925.76|19
1654440560000|2022-06-05 14:49:20|937.37|926.87|937.33|926.83|937.46|926.96|937.33|926.83|6
1654440570000|2022-06-05 14:49:30|937.29|926.79|937.13|926.63|937.3|926.8|937.12|926.62|11
1654440580000|2022-06-05 14:49:40|937.1|926.6|937.08|926.58|937.1|926.6|936.99|926.49|8
1654440590000|2022-06-05 14:49:50|937.04|926.54|936.98|926.48|937.04|926.54|936.98|926.48|5
1654440600000|2022-06-05 14:50:00|937.1|926.6|937.17|926.67|937.17|926.67|936.98|926.48|12
1654440610000|2022-06-05 14:50:10|937.25|926.75|937.29|926.79|937.29|926.79|937.2|926.7|5
1654440620000|2022-06-05 14:50:20|937.2|926.7|937.28|926.78|937.29|926.79|937.2|926.7|4
1654440630000|2022-06-05 14:50:30|937.24|926.74|936.8|926.3|937.24|926.74|936.8|926.3|7
1654440640000|2022-06-05 14:50:40|936.84|926.34|937.23|926.73|937.23|926.73|936.84|926.34|9
1654440650000|2022-06-05 14:50:50|937.26|926.76|937.23|926.73|937.26|926.76|937.23|926.73|2
1654440660000|2022-06-05 14:51:00|937.19|926.69|936.8|926.3|937.19|926.69|936.8|926.3|7
1654440670000|2022-06-05 14:51:10|936.81|926.31|937.11|926.61|937.12|926.62|936.8|926.3|8
1654440680000|2022-06-05 14:51:20|937.06|926.56|937.35|926.85|937.35|926.85|937.06|926.56|7
1654440700000|2022-06-05 14:51:40|937.17|926.67|937.18|926.68|937.35|926.85|937.17|926.67|6
1654440710000|2022-06-05 14:51:50|937.14|926.64|937.3|926.8|937.34|926.84|936.89|926.39|12
1654440730000|2022-06-05 14:52:10|937.34|926.84|937.68|927.18|937.68|927.18|937.34|926.84|7
1654440740000|2022-06-05 14:52:20|937.69|927.19|937.85|927.35|937.9|927.4|937.69|927.19|6
1654440750000|2022-06-05 14:52:30|937.87|927.37|937.93|927.43|937.93|927.43|937.87|927.37|3
1654440760000|2022-06-05 14:52:40|937.92|927.42|937.82|927.32|937.92|927.42|937.77|927.27|4
1654440770000|2022-06-05 14:52:50|937.84|927.34|937.81|927.31|937.87|927.37|937.78|927.28|6
1654440780000|2022-06-05 14:53:00|937.84|927.34|938.28|927.78|938.29|927.79|937.84|927.34|13
1654440790000|2022-06-05 14:53:10|938.29|927.79|938.34|927.84|938.38|927.88|938.29|927.79|8
1654440800000|2022-06-05 14:53:20|938.3|927.8|938.21|927.71|938.3|927.8|938.21|927.71|4
1654440810000|2022-06-05 14:53:30|938.25|927.75|938.25|927.75|938.25|927.75|938.17|927.67|3
1654440820000|2022-06-05 14:53:40|938.2|927.7|937.96|927.46|938.2|927.7|937.83|927.33|8
1654440830000|2022-06-05 14:53:50|937.92|927.42|938.2|927.7|938.24|927.74|937.92|927.42|15
1654440840000|2022-06-05 14:54:00|938.24|927.74|938.11|927.61|938.25|927.75|938.11|927.61|7
1654440850000|2022-06-05 14:54:10|938.2|927.7|938.72|928.22|938.72|928.22|938.2|927.7|9
1654440860000|2022-06-05 14:54:20|938.52|928.02|939.46|928.96|939.51|929.01|938.51|928.01|24
1654440870000|2022-06-05 14:54:30|939.42|928.92|938.96|928.46|939.42|928.92|938.96|928.46|14
1654440880000|2022-06-05 14:54:40|938.94|928.44|938.9|928.4|938.98|928.48|938.71|928.21|13
1654440890000|2022-06-05 14:54:50|938.89|928.39|938.6|928.1|938.93|928.43|938.53|928.03|6
1654440900000|2022-06-05 14:55:00|938.4|927.9|939.03|928.53|939.21|928.71|938.4|927.9|21
1654440910000|2022-06-05 14:55:10|938.92|928.42|939.47|928.97|939.47|928.97|938.83|928.33|11
1654440920000|2022-06-05 14:55:20|939.39|928.89|939.26|928.76|939.39|928.89|939.24|928.74|4
1654440930000|2022-06-05 14:55:30|939.3|928.8|939.26|928.76|939.3|928.8|939.26|928.76|4
1654440940000|2022-06-05 14:55:40|939.25|928.75|938.91|928.41|939.25|928.75|938.79|928.29|15
1654440950000|2022-06-05 14:55:50|938.93|928.43|939.18|928.68|939.21|928.71|938.93|928.43|12
1654440960000|2022-06-05 14:56:00|939.1|928.6|938.99|928.49|939.14|928.64|938.98|928.48|11
1654440970000|2022-06-05 14:56:10|938.98|928.48|938.94|928.44|938.98|928.48|938.94|928.44|2
1654440980000|2022-06-05 14:56:20|938.9|928.4|938.65|928.15|938.9|928.4|938.65|928.15|11
1654440990000|2022-06-05 14:56:30|938.62|928.12|938.13|927.63|938.69|928.19|938.09|927.59|15
1654441000000|2022-06-05 14:56:40|938.1|927.6|938.89|928.39|938.89|928.39|937.97|927.47|15
1654441010000|2022-06-05 14:56:50|938.8|928.3|938.33|927.83|938.8|928.3|938.3|927.8|11
1654441020000|2022-06-05 14:57:00|938.38|927.88|938.51|928.01|938.65|928.15|938.38|927.88|11
1654441030000|2022-06-05 14:57:10|938.55|928.05|938.6|928.1|938.6|928.1|938.55|928.05|3
1654441040000|2022-06-05 14:57:20|938.56|928.06|938.5|928|938.56|928.06|938.47|927.97|5
1654441050000|2022-06-05 14:57:30|938.55|928.05|938.8|928.3|938.82|928.32|938.55|928.05|8
1654441060000|2022-06-05 14:57:40|938.84|928.34|938.8|928.3|938.84|928.34|938.64|928.14|8
1654441070000|2022-06-05 14:57:50|938.72|928.22|938.38|927.88|938.72|928.22|938.3|927.8|17
1654441080000|2022-06-05 14:58:00|938.51|928.01|938.8|928.3|938.8|928.3|938.51|928.01|7
1654441110000|2022-06-05 14:58:30|938.79|928.29|938.79|928.29|938.79|928.29|938.79|928.29|1
1654441120000|2022-06-05 14:58:40|938.75|928.25|938.62|928.12|938.79|928.29|938.62|928.12|5
1654441130000|2022-06-05 14:58:50|938.52|928.02|938.89|928.39|938.89|928.39|938.43|927.93|11
1654441140000|2022-06-05 14:59:00|938.92|928.42|938.71|928.21|938.94|928.44|938.71|928.21|7
1654441150000|2022-06-05 14:59:10|938.7|928.2|938.62|928.12|938.7|928.2|938.57|928.07|3
1654441160000|2022-06-05 14:59:20|938.57|928.07|938.94|928.44|938.94|928.44|938.57|928.07|10
1654441170000|2022-06-05 14:59:30|938.9|928.4|938.61|928.11|938.93|928.43|938.57|928.07|10
1654441180000|2022-06-05 14:59:40|938.57|928.07|938.61|928.11|938.7|928.2|938.57|928.07|8
1654441190000|2022-06-05 14:59:50|938.49|927.99|938.12|927.62|938.49|927.99|938.1|927.6|12
1654441200000|2022-06-05 15:00:00|938.13|927.63|939.35|928.85|939.35|928.85|938.13|927.63|26
1654441210000|2022-06-05 15:00:10|939.23|928.73|939.32|928.82|939.36|928.86|939.15|928.65|14
1654441220000|2022-06-05 15:00:20|939.48|928.98|939.24|928.74|939.53|929.03|939.24|928.74|13
1654441230000|2022-06-05 15:00:30|939.28|928.78|939.72|929.22|939.72|929.22|939.28|928.78|9
1654441240000|2022-06-05 15:00:40|939.71|929.21|939.77|929.27|939.77|929.27|939.71|929.21|4
1654441250000|2022-06-05 15:00:50|939.76|929.26|939.66|929.16|939.76|929.26|939.42|928.92|11
1654441260000|2022-06-05 15:01:00|939.68|929.18|939.82|929.32|939.99|929.49|939.67|929.17|13
1654441270000|2022-06-05 15:01:10|939.8|929.3|939.92|929.42|939.92|929.42|939.8|929.3|4
1654441280000|2022-06-05 15:01:20|939.91|929.41|939.91|929.41|939.99|929.49|939.78|929.28|11
1654441290000|2022-06-05 15:01:30|939.94|929.44|939.98|929.48|939.98|929.48|939.91|929.41|4
1654441300000|2022-06-05 15:01:40|939.99|929.49|940.11|929.61|940.17|929.67|939.98|929.48|9
1654441310000|2022-06-05 15:01:50|940.1|929.6|939.85|929.35|940.1|929.6|939.85|929.35|5
1654441320000|2022-06-05 15:02:00|939.94|929.44|939.3|928.8|939.99|929.49|939.15|928.65|21
1654441330000|2022-06-05 15:02:10|939.29|928.79|939.07|928.57|939.29|928.79|939.03|928.53|12
1654441340000|2022-06-05 15:02:20|939.11|928.61|939.74|929.24|939.76|929.26|939.11|928.61|13
1654441350000|2022-06-05 15:02:30|939.85|929.35|939.99|929.49|939.99|929.49|939.73|929.23|15
1654441360000|2022-06-05 15:02:40|939.95|929.45|939.85|929.35|939.95|929.45|939.85|929.35|3
1654441370000|2022-06-05 15:02:50|939.81|929.31|939.02|928.52|939.81|929.31|939.02|928.52|12
1654441380000|2022-06-05 15:03:00|939.01|928.51|938.94|928.44|939.2|928.7|938.61|928.11|14
1654441390000|2022-06-05 15:03:10|938.96|928.46|939.49|928.99|939.5|929|938.86|928.36|13
1654441400000|2022-06-05 15:03:20|939.39|928.89|939.09|928.59|939.49|928.99|939.08|928.58|16
1654441410000|2022-06-05 15:03:30|939.1|928.6|938.95|928.45|939.1|928.6|938.95|928.45|9
1654441420000|2022-06-05 15:03:40|938.91|928.41|938.81|928.31|938.99|928.49|938.81|928.31|19
1654441430000|2022-06-05 15:03:50|938.8|928.3|939.03|928.53|939.08|928.58|938.79|928.29|11
1654441440000|2022-06-05 15:04:00|939.02|928.52|938.9|928.4|939.02|928.52|938.9|928.4|4
1654441450000|2022-06-05 15:04:10|938.89|928.39|939.03|928.53|939.12|928.62|938.85|928.35|13
1654441460000|2022-06-05 15:04:20|939|928.5|939.04|928.54|939.04|928.54|939|928.5|2
1654441470000|2022-06-05 15:04:30|939|928.5|939.39|928.89|939.4|928.9|939|928.5|9
1654441480000|2022-06-05 15:04:40|939.43|928.93|939.35|928.85|939.95|929.45|939.35|928.85|24
1654441490000|2022-06-05 15:04:50|939.33|928.83|939.1|928.6|939.34|928.84|939.1|928.6|7
1654441500000|2022-06-05 15:05:00|939.06|928.56|939.5|929|939.5|929|939.05|928.55|13
1654441510000|2022-06-05 15:05:10|939.46|928.96|939.4|928.9|939.46|928.96|939.29|928.79|8
1654441520000|2022-06-05 15:05:20|939.37|928.87|939.28|928.78|939.37|928.87|939.2|928.7|6
1654441530000|2022-06-05 15:05:30|939.27|928.77|939.3|928.8|939.31|928.81|939.27|928.77|5
1654441540000|2022-06-05 15:05:40|939.34|928.84|939.74|929.24|939.74|929.24|939.34|928.84|4
1654441550000|2022-06-05 15:05:50|939.82|929.32|940.14|929.64|940.14|929.64|939.82|929.32|11
1654441560000|2022-06-05 15:06:00|940.13|929.63|939.99|929.49|940.17|929.67|939.99|929.49|14
1654441570000|2022-06-05 15:06:10|940.02|929.52|940.33|929.83|940.61|930.11|939.99|929.49|15
1654441580000|2022-06-05 15:06:20|940.32|929.82|940.74|930.24|940.74|930.24|940.32|929.82|13
1654441590000|2022-06-05 15:06:30|940.75|930.25|940.68|930.18|940.75|930.25|940.68|930.18|3
1654441600000|2022-06-05 15:06:40|940.67|930.17|940.59|930.09|940.67|930.17|940.59|930.09|2
1654441610000|2022-06-05 15:06:50|940.58|930.08|940.37|929.87|940.58|930.08|940.37|929.87|5
1654441620000|2022-06-05 15:07:00|940.39|929.89|940.46|929.96|940.46|929.96|940.38|929.88|3
1654441630000|2022-06-05 15:07:10|940.14|929.64|940.52|930.02|940.52|930.02|940.14|929.64|3
1654441640000|2022-06-05 15:07:20|940.46|929.96|940.33|929.83|940.46|929.96|940.26|929.76|7
1654441650000|2022-06-05 15:07:30|940.21|929.71|940.19|929.69|940.33|929.83|940.15|929.65|7
1654441660000|2022-06-05 15:07:40|940.21|929.71|940.15|929.65|940.21|929.71|940.15|929.65|4
1654441670000|2022-06-05 15:07:50|940.16|929.66|940.04|929.54|940.16|929.66|939.98|929.48|8
1654441680000|2022-06-05 15:08:00|940.01|929.51|940.45|929.95|940.52|930.02|940.01|929.51|10
1654441690000|2022-06-05 15:08:10|940.42|929.92|940.43|929.93|940.43|929.93|940.42|929.92|2
1654441700000|2022-06-05 15:08:20|940.47|929.97|940.87|930.37|940.87|930.37|940.47|929.97|9
1654441710000|2022-06-05 15:08:30|940.8|930.3|940.44|929.94|940.8|930.3|940.43|929.93|10
1654441720000|2022-06-05 15:08:40|940.46|929.96|940.29|929.79|940.46|929.96|940.29|929.79|6
1654441730000|2022-06-05 15:08:50|940.31|929.81|940.29|929.79|940.49|929.99|940.29|929.79|13
1654441740000|2022-06-05 15:09:00|940.38|929.88|940.3|929.8|940.46|929.96|940.29|929.79|12
1654441750000|2022-06-05 15:09:10|940.29|929.79|940.09|929.59|940.3|929.8|940.09|929.59|6
1654441770000|2022-06-05 15:09:30|940.18|929.68|939.86|929.36|940.18|929.68|939.86|929.36|13
1654441780000|2022-06-05 15:09:40|939.84|929.34|939.72|929.22|940.03|929.53|939.72|929.22|12
1654441790000|2022-06-05 15:09:50|939.69|929.19|939.62|929.12|939.71|929.21|939.59|929.09|7
1654441800000|2022-06-05 15:10:00|939.59|929.09|939.78|929.28|939.78|929.28|939.59|929.09|5
1654441810000|2022-06-05 15:10:10|939.79|929.29|939.86|929.36|939.86|929.36|939.78|929.28|7
1654441820000|2022-06-05 15:10:20|939.99|929.49|941.18|930.68|941.22|930.72|939.99|929.49|13
1654441830000|2022-06-05 15:10:30|941.29|930.79|941.1|930.6|941.29|930.79|940.77|930.27|15
1654441840000|2022-06-05 15:10:40|941.11|930.61|941.11|930.61|941.28|930.78|941.06|930.56|7
1654441850000|2022-06-05 15:10:50|941.15|930.65|940.74|930.24|941.15|930.65|940.74|930.24|8
1654441870000|2022-06-05 15:11:10|940.59|930.09|940.59|930.09|940.59|930.09|940.58|930.08|3
1654441880000|2022-06-05 15:11:20|940.6|930.1|940.79|930.29|940.84|930.34|940.6|930.1|10
1654441890000|2022-06-05 15:11:30|940.81|930.31|940.75|930.25|940.83|930.33|940.75|930.25|5
1654441900000|2022-06-05 15:11:40|940.87|930.37|940.73|930.23|940.87|930.37|940.73|930.23|4
1654441910000|2022-06-05 15:11:50|940.72|930.22|940.56|930.06|940.72|930.22|940.43|929.93|11
1654441920000|2022-06-05 15:12:00|940.52|930.02|940.27|929.77|940.52|930.02|940.15|929.65|16
1654441930000|2022-06-05 15:12:10|940.15|929.65|940.29|929.79|940.29|929.79|940.15|929.65|6
1654441940000|2022-06-05 15:12:20|940.27|929.77|940.19|929.69|940.27|929.77|940.15|929.65|7
1654441950000|2022-06-05 15:12:30|940.15|929.65|939.9|929.4|940.23|929.73|939.89|929.39|18
1654441960000|2022-06-05 15:12:40|939.88|929.38|940.14|929.64|940.19|929.69|939.88|929.38|10
1654441970000|2022-06-05 15:12:50|940.06|929.56|940.08|929.58|940.19|929.69|940.03|929.53|12
1654441980000|2022-06-05 15:13:00|940.07|929.57|939.08|928.58|940.07|929.57|939.08|928.58|23
1654441990000|2022-06-05 15:13:10|939.06|928.56|939.28|928.78|939.3|928.8|939.06|928.56|16
1654442000000|2022-06-05 15:13:20|939.21|928.71|939.14|928.64|939.23|928.73|939.14|928.64|5
1654442010000|2022-06-05 15:13:30|939.1|928.6|938.97|928.47|939.13|928.63|938.97|928.47|8
1654442020000|2022-06-05 15:13:40|938.96|928.46|938.89|928.39|939.09|928.59|938.69|928.19|12
1654442030000|2022-06-05 15:13:50|938.85|928.35|938.56|928.06|938.85|928.35|938.56|928.06|9
1654442040000|2022-06-05 15:14:00|938.65|928.15|939.18|928.68|939.26|928.76|938.65|928.15|25
1654442050000|2022-06-05 15:14:10|939.25|928.75|939.1|928.6|939.37|928.87|939.1|928.6|9
1654442060000|2022-06-05 15:14:20|939.11|928.61|939.09|928.59|939.11|928.61|939.09|928.59|7
1654442070000|2022-06-05 15:14:30|939.01|928.51|938.51|928.01|939.01|928.51|938.51|928.01|13
1654442080000|2022-06-05 15:14:40|938.41|927.91|938.58|928.08|938.58|928.08|938.39|927.89|9
1654442090000|2022-06-05 15:14:50|938.59|928.09|938.22|927.72|938.59|928.09|938.22|927.72|5
1654442100000|2022-06-05 15:15:00|938.37|927.87|938.47|927.97|938.47|927.97|938.22|927.72|9
1654442110000|2022-06-05 15:15:10|938.31|927.81|938.35|927.85|938.35|927.85|938.31|927.81|7
1654442120000|2022-06-05 15:15:20|938.38|927.88|938.73|928.23|938.75|928.25|938.38|927.88|10
1654442130000|2022-06-05 15:15:30|938.7|928.2|938.58|928.08|938.73|928.23|938.58|928.08|7
1654442140000|2022-06-05 15:15:40|938.54|928.04|938.62|928.12|938.62|928.12|938.54|928.04|3
1654442150000|2022-06-05 15:15:50|938.61|928.11|938.62|928.12|938.66|928.16|938.61|928.11|3
1654442160000|2022-06-05 15:16:00|938.66|928.16|938.71|928.21|938.71|928.21|938.66|928.16|3
1654442170000|2022-06-05 15:16:10|938.79|928.29|938.79|928.29|938.8|928.3|938.79|928.29|3
1654442180000|2022-06-05 15:16:20|938.75|928.25|938.59|928.09|938.75|928.25|938.59|928.09|3
1654442190000|2022-06-05 15:16:30|938.55|928.05|938.59|928.09|938.59|928.09|938.5|928|3
1654442200000|2022-06-05 15:16:40|938.63|928.13|938.94|928.44|938.94|928.44|938.63|928.13|8
1654442210000|2022-06-05 15:16:50|938.98|928.48|938.77|928.27|938.99|928.49|938.77|928.27|5
1654442220000|2022-06-05 15:17:00|938.73|928.23|938.5|928|938.73|928.23|938.5|928|6
1654442230000|2022-06-05 15:17:10|938.55|928.05|938.52|928.02|938.55|928.05|938.52|928.02|2
1654442240000|2022-06-05 15:17:20|938.36|927.86|938.23|927.73|938.36|927.86|938.18|927.68|8
1654442250000|2022-06-05 15:17:30|938.17|927.67|938.16|927.66|938.2|927.7|938.12|927.62|6
1654442260000|2022-06-05 15:17:40|938.12|927.62|938.11|927.61|938.12|927.62|937.78|927.28|4
1654442270000|2022-06-05 15:17:50|938.1|927.6|937.74|927.24|938.1|927.6|937.67|927.17|14
1654442280000|2022-06-05 15:18:00|937.78|927.28|938.36|927.86|938.38|927.88|937.78|927.28|14
1654442290000|2022-06-05 15:18:10|938.4|927.9|938.5|928|938.54|928.04|938.4|927.9|8
1654442300000|2022-06-05 15:18:20|938.4|927.9|938.43|927.93|938.43|927.93|938.4|927.9|2
1654442310000|2022-06-05 15:18:30|938.28|927.78|938.42|927.92|938.42|927.92|938.27|927.77|4
1654442320000|2022-06-05 15:18:40|938.26|927.76|938.44|927.94|938.44|927.94|938.23|927.73|12
1654442330000|2022-06-05 15:18:50|938.39|927.89|938.24|927.74|938.39|927.89|938.16|927.66|4
1654442340000|2022-06-05 15:19:00|938.28|927.78|938.81|928.31|938.92|928.42|938.28|927.78|15
1654442350000|2022-06-05 15:19:10|938.82|928.32|939.27|928.77|939.27|928.77|938.81|928.31|14
1654442360000|2022-06-05 15:19:20|939.32|928.82|939.38|928.88|939.38|928.88|939.32|928.82|3
1654442370000|2022-06-05 15:19:30|939.42|928.92|939.42|928.92|939.51|929.01|939.21|928.71|11
1654442380000|2022-06-05 15:19:40|939.21|928.71|939.29|928.79|939.42|928.92|939.21|928.71|9
1654442390000|2022-06-05 15:19:50|939.36|928.86|939.37|928.87|939.41|928.91|939.24|928.74|8
1654442400000|2022-06-05 15:20:00|939.41|928.91|939.64|929.14|939.64|929.14|939.41|928.91|7
1654442410000|2022-06-05 15:20:10|939.65|929.15|939.74|929.24|939.74|929.24|939.61|929.11|7
1654442420000|2022-06-05 15:20:20|939.94|929.44|940.07|929.57|940.16|929.66|939.94|929.44|13
1654442430000|2022-06-05 15:20:30|939.99|929.49|940.23|929.73|940.23|929.73|939.99|929.49|8
1654442440000|2022-06-05 15:20:40|940.17|929.67|939.22|928.72|940.17|929.67|939.17|928.67|14
1654442450000|2022-06-05 15:20:50|939.33|928.83|939.04|928.54|939.46|928.96|938.97|928.47|12
1654442460000|2022-06-05 15:21:00|939.08|928.58|939.93|929.43|939.98|929.48|939.08|928.58|13
1654442470000|2022-06-05 15:21:10|939.97|929.47|940.11|929.61|940.2|929.7|939.81|929.31|20
1654442480000|2022-06-05 15:21:20|939.89|929.39|939.71|929.21|939.89|929.39|939.68|929.18|10
1654442490000|2022-06-05 15:21:30|939.74|929.24|940.84|930.34|940.84|930.34|939.74|929.24|15
1654442500000|2022-06-05 15:21:40|940.92|930.42|940.69|930.19|941.22|930.72|940.69|930.19|25
1654442510000|2022-06-05 15:21:50|940.7|930.2|940.88|930.38|941.14|930.64|940.57|930.07|26
1654442520000|2022-06-05 15:22:00|940.93|930.43|940.89|930.39|941.37|930.87|940.88|930.38|19
1654442530000|2022-06-05 15:22:10|940.92|930.42|941.24|930.74|941.27|930.77|940.92|930.42|17
1654442540000|2022-06-05 15:22:20|941.28|930.78|941.01|930.51|941.28|930.78|940.97|930.47|9
1654442550000|2022-06-05 15:22:30|940.91|930.41|940.65|930.15|940.93|930.43|940.64|930.14|13
1654442560000|2022-06-05 15:22:40|940.69|930.19|940.64|930.14|940.98|930.48|940.63|930.13|15
1654442570000|2022-06-05 15:22:50|940.65|930.15|940.52|930.02|940.87|930.37|940.52|930.02|11
1654442580000|2022-06-05 15:23:00|940.56|930.06|940.91|930.41|941.07|930.57|940.56|930.06|14
1654442590000|2022-06-05 15:23:10|940.94|930.44|940.87|930.37|941.03|930.53|940.87|930.37|8
1654442600000|2022-06-05 15:23:20|940.91|930.41|941.04|930.54|941.21|930.71|940.91|930.41|14
1654442610000|2022-06-05 15:23:30|940.88|930.38|941.04|930.54|941.04|930.54|940.74|930.24|21
1654442620000|2022-06-05 15:23:40|941.07|930.57|941.04|930.54|941.07|930.57|940.96|930.46|4
1654442630000|2022-06-05 15:23:50|940.91|930.41|940.87|930.37|941|930.5|940.87|930.37|10
1654442640000|2022-06-05 15:24:00|940.88|930.38|940.06|929.56|940.95|930.45|940.06|929.56|14
1654442650000|2022-06-05 15:24:10|940.05|929.55|939.62|929.12|940.13|929.63|939.61|929.11|22
1654442660000|2022-06-05 15:24:20|939.61|929.11|939.96|929.46|939.96|929.46|939.61|929.11|6
1654442670000|2022-06-05 15:24:30|939.97|929.47|939.84|929.34|940.2|929.7|939.84|929.34|9
1654442680000|2022-06-05 15:24:40|939.81|929.31|939.48|928.98|939.81|929.31|939.48|928.98|12
1654442690000|2022-06-05 15:24:50|939.47|928.97|939.52|929.02|939.57|929.07|939.47|928.97|5
1654442700000|2022-06-05 15:25:00|939.51|929.01|939.96|929.46|940.13|929.63|939.51|929.01|15
1654442710000|2022-06-05 15:25:10|939.95|929.45|939.53|929.03|939.95|929.45|939.53|929.03|13
1654442720000|2022-06-05 15:25:20|939.52|929.02|939.36|928.86|939.62|929.12|939.27|928.77|18
1654442730000|2022-06-05 15:25:30|939.39|928.89|939.43|928.93|939.43|928.93|939.27|928.77|12
1654442740000|2022-06-05 15:25:40|939.38|928.88|939.43|928.93|939.47|928.97|939.38|928.88|6
1654442750000|2022-06-05 15:25:50|939.38|928.88|939.35|928.85|939.38|928.88|939.34|928.84|4
1654442760000|2022-06-05 15:26:00|939.31|928.81|939.29|928.79|939.31|928.81|939.29|928.79|2
1654442770000|2022-06-05 15:26:10|939.37|928.87|939.09|928.59|939.37|928.87|939.08|928.58|6
1654442780000|2022-06-05 15:26:20|939.07|928.57|938.46|927.96|939.07|928.57|938.36|927.86|16
1654442790000|2022-06-05 15:26:30|938.36|927.86|938.46|927.96|938.48|927.98|938.36|927.86|9
1654442800000|2022-06-05 15:26:40|938.48|927.98|938.48|927.98|938.48|927.98|938.46|927.96|3
1654442810000|2022-06-05 15:26:50|938.49|927.99|939.2|928.7|939.2|928.7|938.49|927.99|8
1654442820000|2022-06-05 15:27:00|939.23|928.73|939.26|928.76|939.53|929.03|939.14|928.64|17
1654442830000|2022-06-05 15:27:10|939.15|928.65|939.31|928.81|939.31|928.81|939.15|928.65|5
1654442840000|2022-06-05 15:27:20|939.27|928.77|938.83|928.33|939.27|928.77|938.82|928.32|8
1654442850000|2022-06-05 15:27:30|939.02|928.52|939.06|928.56|939.06|928.56|938.84|928.34|7
1654442860000|2022-06-05 15:27:40|939.03|928.53|938.86|928.36|939.03|928.53|938.85|928.35|6
1654442870000|2022-06-05 15:27:50|938.8|928.3|938.94|928.44|938.94|928.44|938.36|927.86|23
1654442880000|2022-06-05 15:28:00|938.91|928.41|938.73|928.23|938.91|928.41|938.73|928.23|7
1654442890000|2022-06-05 15:28:10|938.84|928.34|939.35|928.85|939.42|928.92|938.8|928.3|13
1654442900000|2022-06-05 15:28:20|939.32|928.82|938.8|928.3|939.35|928.85|938.8|928.3|12
1654442910000|2022-06-05 15:28:30|938.82|928.32|939.27|928.77|939.27|928.77|938.8|928.3|12
1654442920000|2022-06-05 15:28:40|939.25|928.75|939.17|928.67|939.25|928.75|939.14|928.64|7
1654442930000|2022-06-05 15:28:50|939.14|928.64|938.69|928.19|939.25|928.75|938.69|928.19|17
1654442940000|2022-06-05 15:29:00|938.68|928.18|939.33|928.83|939.37|928.87|938.68|928.18|16
1654442950000|2022-06-05 15:29:10|939.46|928.96|939.21|928.71|939.46|928.96|939.19|928.69|10
1654442960000|2022-06-05 15:29:20|939.2|928.7|939.2|928.7|939.2|928.7|939.2|928.7|1
1654442970000|2022-06-05 15:29:30|939.13|928.63|939.03|928.53|939.2|928.7|939.03|928.53|9
1654442980000|2022-06-05 15:29:40|938.99|928.49|938.96|928.46|939.04|928.54|938.96|928.46|5
1654442990000|2022-06-05 15:29:50|938.92|928.42|939.01|928.51|939.01|928.51|938.79|928.29|12
1654443000000|2022-06-05 15:30:00|939|928.5|939.28|928.78|939.57|929.07|939|928.5|16
1654443010000|2022-06-05 15:30:10|939.27|928.77|939.02|928.52|939.42|928.92|938.98|928.48|16
1654443020000|2022-06-05 15:30:20|939.1|928.6|938.88|928.38|939.11|928.61|938.88|928.38|13
1654443030000|2022-06-05 15:30:30|938.86|928.36|938.88|928.38|938.88|928.38|938.72|928.22|10
1654443040000|2022-06-05 15:30:40|938.78|928.28|938.81|928.31|939|928.5|938.78|928.28|9
1654443050000|2022-06-05 15:30:50|938.8|928.3|938.75|928.25|938.94|928.44|938.75|928.25|9
1654443060000|2022-06-05 15:31:00|938.69|928.19|938.64|928.14|938.84|928.34|938.63|928.13|20
1654443070000|2022-06-05 15:31:10|938.71|928.21|938.31|927.81|938.76|928.26|938.31|927.81|24
1654443080000|2022-06-05 15:31:20|938.27|927.77|938.55|928.05|938.55|928.05|938.24|927.74|15
1654443090000|2022-06-05 15:31:30|938.56|928.06|939.05|928.55|939.21|928.71|938.55|928.05|16
1654443100000|2022-06-05 15:31:40|939.22|928.72|938.94|928.44|939.22|928.72|938.94|928.44|6
1654443110000|2022-06-05 15:31:50|938.93|928.43|939.08|928.58|939.08|928.58|938.82|928.32|7
1654443120000|2022-06-05 15:32:00|939.04|928.54|939.8|929.3|939.8|929.3|938.99|928.49|19
1654443130000|2022-06-05 15:32:10|939.84|929.34|939.91|929.41|940.2|929.7|939.84|929.34|16
1654443140000|2022-06-05 15:32:20|939.69|929.19|939.3|928.8|939.69|929.19|939.1|928.6|18
1654443150000|2022-06-05 15:32:30|939.26|928.76|939.27|928.77|939.31|928.81|939.26|928.76|4
1654443160000|2022-06-05 15:32:40|939.2|928.7|939.31|928.81|939.31|928.81|938.97|928.47|19
1654443170000|2022-06-05 15:32:50|939.35|928.85|939.72|929.22|939.86|929.36|939.35|928.85|12
1654443180000|2022-06-05 15:33:00|939.79|929.29|938.99|928.49|939.8|929.3|938.99|928.49|17
1654443190000|2022-06-05 15:33:10|938.98|928.48|939.43|928.93|939.44|928.94|938.96|928.46|12
1654443200000|2022-06-05 15:33:20|939.54|929.04|939.1|928.6|939.54|929.04|939.1|928.6|8
1654443210000|2022-06-05 15:33:30|939.07|928.57|939.01|928.51|939.07|928.57|939.01|928.51|9
1654443220000|2022-06-05 15:33:40|938.95|928.45|938.9|928.4|938.95|928.45|938.76|928.26|9
1654443230000|2022-06-05 15:33:50|938.87|928.37|938.75|928.25|939.04|928.54|938.75|928.25|7
1654443240000|2022-06-05 15:34:00|938.79|928.29|938.74|928.24|938.86|928.36|938.74|928.24|9
1654443250000|2022-06-05 15:34:10|938.73|928.23|938.41|927.91|938.73|928.23|938.33|927.83|17
1654443260000|2022-06-05 15:34:20|938.45|927.95|938.96|928.46|938.97|928.47|938.45|927.95|13
1654443270000|2022-06-05 15:34:30|938.98|928.48|940.26|929.76|940.44|929.94|938.97|928.47|21
1654443280000|2022-06-05 15:34:40|940.3|929.8|940.42|929.92|940.51|930.01|940.26|929.76|11
1654443290000|2022-06-05 15:34:50|940.41|929.91|940.25|929.75|940.41|929.91|940.25|929.75|5
1654443300000|2022-06-05 15:35:00|940.21|929.71|939.92|929.42|940.39|929.89|939.92|929.42|17
1654443310000|2022-06-05 15:35:10|939.91|929.41|940.23|929.73|940.23|929.73|939.91|929.41|13
1654443320000|2022-06-05 15:35:20|939.95|929.45|940.5|930|940.5|930|939.95|929.45|7
1654443330000|2022-06-05 15:35:30|940.51|930.01|940.51|930.01|940.51|930.01|940.5|930|3
1654443340000|2022-06-05 15:35:40|940.49|929.99|940.5|930|940.51|930.01|940.46|929.96|5
1654443350000|2022-06-05 15:35:50|940.49|929.99|940.24|929.74|940.49|929.99|940.13|929.63|13
1654443360000|2022-06-05 15:36:00|940.42|929.92|940.15|929.65|940.42|929.92|940.07|929.57|7
1654443370000|2022-06-05 15:36:10|940.07|929.57|939.87|929.37|940.07|929.57|939.87|929.37|12
1654443380000|2022-06-05 15:36:20|939.77|929.27|939.81|929.31|939.91|929.41|939.74|929.24|10
1654443390000|2022-06-05 15:36:30|939.83|929.33|939.99|929.49|940.03|929.53|939.73|929.23|13
1654443400000|2022-06-05 15:36:40|939.98|929.48|940|929.5|940.03|929.53|939.98|929.48|7
1654443410000|2022-06-05 15:36:50|939.98|929.48|940.13|929.63|940.13|929.63|939.98|929.48|3
1654443420000|2022-06-05 15:37:00|940.07|929.57|940.35|929.85|940.35|929.85|940.03|929.53|11
1654443430000|2022-06-05 15:37:10|940.26|929.76|939.95|929.45|940.26|929.76|939.91|929.41|9
1654443440000|2022-06-05 15:37:20|939.98|929.48|939.97|929.47|940.01|929.51|939.96|929.46|6
1654443450000|2022-06-05 15:37:30|939.75|929.25|940.16|929.66|940.2|929.7|939.35|928.85|22
1654443460000|2022-06-05 15:37:40|940.11|929.61|940.47|929.97|940.47|929.97|940.02|929.52|18
1654443470000|2022-06-05 15:37:50|940.5|930|940.5|930|940.56|930.06|940.47|929.97|6
1654443480000|2022-06-05 15:38:00|940.46|929.96|940.35|929.85|940.46|929.96|940.18|929.68|17
1654443490000|2022-06-05 15:38:10|940.31|929.81|940.88|930.38|940.88|930.38|940.26|929.76|21
1654443500000|2022-06-05 15:38:20|940.89|930.39|941.17|930.67|941.17|930.67|940.89|930.39|11
1654443510000|2022-06-05 15:38:30|941.09|930.59|941.09|930.59|941.12|930.62|940.94|930.44|10
1654443520000|2022-06-05 15:38:40|941.08|930.58|941.08|930.58|941.08|930.58|941.08|930.58|1
1654443530000|2022-06-05 15:38:50|941.11|930.61|941.08|930.58|941.16|930.66|940.99|930.49|6
1654443540000|2022-06-05 15:39:00|941.12|930.62|940.94|930.44|941.12|930.62|940.82|930.32|9
1654443550000|2022-06-05 15:39:10|940.87|930.37|941.04|930.54|941.04|930.54|940.87|930.37|5
1654443560000|2022-06-05 15:39:20|941|930.5|942.39|931.89|942.39|931.89|941|930.5|19
1654443570000|2022-06-05 15:39:30|942.45|931.95|942.45|931.95|942.91|932.41|942.31|931.81|26
1654443580000|2022-06-05 15:39:40|942.41|931.91|943.12|932.62|943.12|932.62|942.29|931.79|20
1654443590000|2022-06-05 15:39:50|943.13|932.63|942.81|932.31|943.13|932.63|942.26|931.76|31
1654443600000|2022-06-05 15:40:00|942.84|932.34|942.39|931.89|942.85|932.35|942.39|931.89|19
1654443610000|2022-06-05 15:40:10|942.32|931.82|941.91|931.41|942.32|931.82|941.91|931.41|20
1654443620000|2022-06-05 15:40:20|941.89|931.39|941.65|931.15|941.9|931.4|941.65|931.15|16
1654443630000|2022-06-05 15:40:30|941.64|931.14|941.58|931.08|941.64|931.14|941.54|931.04|11
1654443640000|2022-06-05 15:40:40|941.62|931.12|941.65|931.15|941.73|931.23|941.33|930.83|20
1654443650000|2022-06-05 15:40:50|941.66|931.16|941.69|931.19|941.69|931.19|941.65|931.15|6
1654443660000|2022-06-05 15:41:00|941.68|931.18|941.56|931.06|941.79|931.29|941.54|931.04|21
1654443670000|2022-06-05 15:41:10|941.63|931.13|942.64|932.14|942.64|932.14|941.57|931.07|28
1654443680000|2022-06-05 15:41:20|942.65|932.15|942.25|931.75|942.66|932.16|942.25|931.75|15
1654443690000|2022-06-05 15:41:30|942.3|931.8|942.26|931.76|942.44|931.94|942.19|931.69|14
1654443700000|2022-06-05 15:41:40|942.34|931.84|942.66|932.16|942.74|932.24|942.34|931.84|14
1654443710000|2022-06-05 15:41:50|942.69|932.19|943.43|932.93|943.97|933.47|942.69|932.19|24
1654443720000|2022-06-05 15:42:00|943.38|932.88|943.16|932.66|943.57|933.07|943.16|932.66|22
1654443730000|2022-06-05 15:42:10|943.07|932.57|942.49|931.99|943.07|932.57|942.47|931.97|26
1654443740000|2022-06-05 15:42:20|942.48|931.98|943.13|932.63|943.14|932.64|942.48|931.98|17
1654443750000|2022-06-05 15:42:30|943.06|932.56|942.63|932.13|943.06|932.56|942.63|932.13|19
1654443760000|2022-06-05 15:42:40|942.61|932.11|942.93|932.43|943.19|932.69|942.61|932.11|19
1654443770000|2022-06-05 15:42:50|942.91|932.41|942.7|932.2|942.91|932.41|942.58|932.08|20
1654443780000|2022-06-05 15:43:00|942.77|932.27|942.35|931.85|942.77|932.27|942.35|931.85|21
1654443790000|2022-06-05 15:43:10|942.33|931.83|942.54|932.04|942.59|932.09|942.25|931.75|13
1654443800000|2022-06-05 15:43:20|942.57|932.07|942.43|931.93|942.64|932.14|942.4|931.9|19
1654443810000|2022-06-05 15:43:30|942.44|931.94|942.52|932.02|942.52|932.02|942.43|931.93|5
1654443820000|2022-06-05 15:43:40|942.55|932.05|942.44|931.94|942.58|932.08|942.44|931.94|11
1654443830000|2022-06-05 15:43:50|942.45|931.95|942.44|931.94|942.45|931.95|942.44|931.94|4
1654443840000|2022-06-05 15:44:00|942.38|931.88|942.49|931.99|942.49|931.99|942.29|931.79|7
1654443850000|2022-06-05 15:44:10|942.48|931.98|942.34|931.84|942.48|931.98|942.33|931.83|8
1654443860000|2022-06-05 15:44:20|942.37|931.87|942.34|931.84|942.42|931.92|942.34|931.84|6
1654443870000|2022-06-05 15:44:30|942.35|931.85|942.34|931.84|942.35|931.85|942.34|931.84|2
1654443880000|2022-06-05 15:44:40|942.49|931.99|942.43|931.93|942.5|932|942.42|931.92|6
1654443890000|2022-06-05 15:44:50|942.4|931.9|942.28|931.78|942.4|931.9|942.28|931.78|10
1654443900000|2022-06-05 15:45:00|942.38|931.88|943.12|932.62|943.12|932.62|942.38|931.88|14
1654443910000|2022-06-05 15:45:10|943.11|932.61|942.84|932.34|943.15|932.65|942.84|932.34|18
1654443920000|2022-06-05 15:45:20|942.92|932.42|943.02|932.52|943.02|932.52|942.84|932.34|8
1654443930000|2022-06-05 15:45:30|942.98|932.48|942.87|932.37|942.98|932.48|942.85|932.35|4
1654443940000|2022-06-05 15:45:40|942.83|932.33|942.77|932.27|942.83|932.33|942.77|932.27|6
1654443950000|2022-06-05 15:45:50|942.87|932.37|942.14|931.64|942.87|932.37|942.14|931.64|16
1654443960000|2022-06-05 15:46:00|942.13|931.63|942.18|931.68|942.34|931.84|942.02|931.52|20
1654443970000|2022-06-05 15:46:10|942.27|931.77|942.53|932.03|942.57|932.07|942.27|931.77|9
1654443980000|2022-06-05 15:46:20|942.54|932.04|942.32|931.82|942.54|932.04|942.32|931.82|10
1654443990000|2022-06-05 15:46:30|942.33|931.83|942.64|932.14|942.64|932.14|942.33|931.83|11
1654444000000|2022-06-05 15:46:40|942.67|932.17|942.88|932.38|942.88|932.38|942.52|932.02|13
1654444010000|2022-06-05 15:46:50|942.9|932.4|942.9|932.4|942.9|932.4|942.9|932.4|1
1654444020000|2022-06-05 15:47:00|942.89|932.39|942.9|932.4|942.9|932.4|942.89|932.39|2
1654444030000|2022-06-05 15:47:10|942.89|932.39|942.78|932.28|942.89|932.39|942.78|932.28|4
1654444040000|2022-06-05 15:47:20|942.82|932.32|942.88|932.38|943.1|932.6|942.82|932.32|10
1654444050000|2022-06-05 15:47:30|943.08|932.58|942.69|932.19|943.08|932.58|942.69|932.19|10
1654444060000|2022-06-05 15:47:40|942.73|932.23|942.85|932.35|942.85|932.35|942.73|932.23|4
1654444070000|2022-06-05 15:47:50|942.84|932.34|943.04|932.54|943.04|932.54|942.83|932.33|6
1654444080000|2022-06-05 15:48:00|943.03|932.53|942.93|932.43|943.07|932.57|942.84|932.34|12
1654444090000|2022-06-05 15:48:10|943.02|932.52|943.16|932.66|943.16|932.66|942.93|932.43|4
1654444100000|2022-06-05 15:48:20|943.21|932.71|943.73|933.23|943.73|933.23|943.21|932.71|9
1654444110000|2022-06-05 15:48:30|943.74|933.24|943.99|933.49|944.02|933.52|943.74|933.24|5
1654444120000|2022-06-05 15:48:40|944|933.5|943.95|933.45|944.11|933.61|943.91|933.41|10
1654444130000|2022-06-05 15:48:50|943.94|933.44|943.81|933.31|943.94|933.44|943.78|933.28|12
1654444140000|2022-06-05 15:49:00|943.78|933.28|944.3|933.8|944.34|933.84|943.78|933.28|15
1654444150000|2022-06-05 15:49:10|944.31|933.81|945.42|934.92|945.44|934.94|944.3|933.8|20
1654444160000|2022-06-05 15:49:20|945.36|934.86|946.02|935.52|946.02|935.52|945.21|934.71|15
1654444170000|2022-06-05 15:49:30|946.29|935.79|945.94|935.44|946.44|935.94|945.94|935.44|18
1654444180000|2022-06-05 15:49:40|945.92|935.42|946.29|935.79|946.36|935.86|945.92|935.42|25
1654444190000|2022-06-05 15:49:50|946.31|935.81|946.2|935.7|946.46|935.96|946.15|935.65|18
1654444200000|2022-06-05 15:50:00|946.37|935.87|946.79|936.29|946.84|936.34|946.32|935.82|18
1654444210000|2022-06-05 15:50:10|946.83|936.33|946.45|935.95|946.83|936.33|946.06|935.56|22
1654444220000|2022-06-05 15:50:20|946.48|935.98|946.48|935.98|946.56|936.06|946.41|935.91|11
1654444230000|2022-06-05 15:50:30|946.47|935.97|947.36|936.86|947.84|937.34|946.47|935.97|28
1654444240000|2022-06-05 15:50:40|947.44|936.94|947.14|936.64|947.44|936.94|947.07|936.57|19
1654444250000|2022-06-05 15:50:50|947.21|936.71|946.87|936.37|947.41|936.91|946.87|936.37|25
1654444260000|2022-06-05 15:51:00|946.86|936.36|946.29|935.79|946.93|936.43|946.29|935.79|20
1654444270000|2022-06-05 15:51:10|946.32|935.82|945.34|934.84|946.32|935.82|945.34|934.84|24
1654444280000|2022-06-05 15:51:20|945.41|934.91|945.69|935.19|945.76|935.26|945.31|934.81|13
1654444290000|2022-06-05 15:51:30|945.68|935.18|945.44|934.94|945.76|935.26|945.4|934.9|17
1654444300000|2022-06-05 15:51:40|945.37|934.87|945.65|935.15|945.65|935.15|945.37|934.87|11
1654444310000|2022-06-05 15:51:50|945.61|935.11|945.34|934.84|945.61|935.11|945.34|934.84|9
1654444320000|2022-06-05 15:52:00|945.4|934.9|945.35|934.85|945.44|934.94|945.24|934.74|10
1654444330000|2022-06-05 15:52:10|945.15|934.65|944.52|934.02|945.15|934.65|944.51|934.01|22
1654444340000|2022-06-05 15:52:20|944.56|934.06|944.2|933.7|944.59|934.09|944.2|933.7|16
1654444350000|2022-06-05 15:52:30|944.19|933.69|944.03|933.53|944.19|933.69|943.64|933.14|19
1654444360000|2022-06-05 15:52:40|944.05|933.55|944.35|933.85|944.35|933.85|944.05|933.55|16
1654444370000|2022-06-05 15:52:50|944.34|933.84|944.32|933.82|944.45|933.95|944.13|933.63|17
1654444380000|2022-06-05 15:53:00|944.33|933.83|944.11|933.61|944.44|933.94|944.08|933.58|20
1654444390000|2022-06-05 15:53:10|944.1|933.6|944.04|933.54|944.17|933.67|944.03|933.53|14
1654444400000|2022-06-05 15:53:20|944.07|933.57|944.14|933.64|944.24|933.74|944.07|933.57|11
1654444410000|2022-06-05 15:53:30|944.27|933.77|944.3|933.8|944.3|933.8|944.18|933.68|11
1654444420000|2022-06-05 15:53:40|944.29|933.79|943.98|933.48|944.29|933.79|943.98|933.48|14
1654444430000|2022-06-05 15:53:50|943.97|933.47|944.17|933.67|944.17|933.67|943.85|933.35|22
1654444440000|2022-06-05 15:54:00|944.09|933.59|944.29|933.79|944.42|933.92|944.01|933.51|17
1654444450000|2022-06-05 15:54:10|944.32|933.82|945.19|934.69|945.19|934.69|944.32|933.82|23
1654444460000|2022-06-05 15:54:20|945.26|934.76|945.33|934.83|945.43|934.93|945.24|934.74|12
1654444470000|2022-06-05 15:54:30|945.29|934.79|945.23|934.73|945.32|934.82|945.23|934.73|5
1654444480000|2022-06-05 15:54:40|945.24|934.74|945.21|934.71|945.24|934.74|945.07|934.57|9
1654444490000|2022-06-05 15:54:50|945.22|934.72|945.28|934.78|945.62|935.12|945.22|934.72|17
1654444500000|2022-06-05 15:55:00|945.27|934.77|945.17|934.67|945.27|934.77|945.17|934.67|6
1654444510000|2022-06-05 15:55:10|945.16|934.66|945.47|934.97|945.47|934.97|945.16|934.66|10
1654444520000|2022-06-05 15:55:20|945.48|934.98|945.43|934.93|945.54|935.04|945.38|934.88|13
1654444530000|2022-06-05 15:55:30|945.47|934.97|946.51|936.01|946.51|936.01|945.47|934.97|16
1654444540000|2022-06-05 15:55:40|946.55|936.05|946.58|936.08|947.29|936.79|946.55|936.05|23
1654444550000|2022-06-05 15:55:50|946.72|936.22|946.13|935.63|947.08|936.58|946.13|935.63|25
1654444560000|2022-06-05 15:56:00|946.12|935.62|946.01|935.51|946.2|935.7|945.67|935.17|24
1654444570000|2022-06-05 15:56:10|946|935.5|947.46|936.96|947.46|936.96|945.95|935.45|12
1654444580000|2022-06-05 15:56:20|947.72|937.22|947.88|937.38|948.3|937.8|947.72|937.22|23
1654444590000|2022-06-05 15:56:30|947.87|937.37|948|937.5|948.02|937.52|947.78|937.28|8
1654444610000|2022-06-05 15:56:50|948.01|937.51|948.42|937.92|948.43|937.93|947.94|937.44|21
1654444620000|2022-06-05 15:57:00|948.38|937.88|948.89|938.39|949.01|938.51|948.27|937.77|15
1654444630000|2022-06-05 15:57:10|948.58|938.08|948.95|938.45|948.99|938.49|948.43|937.93|22
1654444640000|2022-06-05 15:57:20|948.94|938.44|948.78|938.28|948.98|938.48|948.78|938.28|9
1654444650000|2022-06-05 15:57:30|948.79|938.29|948.45|937.95|948.86|938.36|948.24|937.74|27
1654444660000|2022-06-05 15:57:40|948.53|938.03|948.44|937.94|948.53|938.03|948.37|937.87|13
1654444670000|2022-06-05 15:57:50|948.4|937.9|948.27|937.77|948.4|937.9|948.24|937.74|16
1654444680000|2022-06-05 15:58:00|948.35|937.85|948.52|938.02|948.52|938.02|948.35|937.85|8
1654444690000|2022-06-05 15:58:10|948.55|938.05|948.98|938.48|948.98|938.48|948.55|938.05|11
1654444700000|2022-06-05 15:58:20|948.93|938.43|948.66|938.16|948.94|938.44|948.66|938.16|20
1654444710000|2022-06-05 15:58:30|948.65|938.15|948.64|938.14|948.74|938.24|948.64|938.14|5
1654444720000|2022-06-05 15:58:40|948.6|938.1|948.58|938.08|948.6|938.1|948.58|938.08|5
1654444730000|2022-06-05 15:58:50|948.5|938|948.44|937.94|948.5|938|948.44|937.94|7
1654444740000|2022-06-05 15:59:00|948.48|937.98|948.92|938.42|948.92|938.42|948.23|937.73|15
1654444750000|2022-06-05 15:59:10|948.93|938.43|948.92|938.42|948.98|938.48|948.85|938.35|10
1654444760000|2022-06-05 15:59:20|948.95|938.45|949.56|939.06|949.64|939.14|948.9|938.4|11
1654444770000|2022-06-05 15:59:30|949.61|939.11|950.05|939.55|950.05|939.55|949.46|938.96|16
1654444780000|2022-06-05 15:59:40|950|939.5|949.91|939.41|950.04|939.54|949.91|939.41|6
1654444790000|2022-06-05 15:59:50|949.9|939.4|949.13|938.63|949.94|939.44|949.13|938.63|30
1654444800000|2022-06-05 16:00:00|949.09|938.59|949.28|938.78|949.3|938.8|949.09|938.59|10
1654444810000|2022-06-05 16:00:10|949.27|938.77|949.28|938.78|949.6|939.1|949.25|938.75|28
1654444820000|2022-06-05 16:00:20|949.32|938.82|950.1|939.6|950.26|939.76|949.32|938.82|21
1654444830000|2022-06-05 16:00:30|950|939.5|950.13|939.63|950.32|939.82|949.92|939.42|23
1654444840000|2022-06-05 16:00:40|950.08|939.58|950.46|939.96|950.46|939.96|949.87|939.37|20
1654444850000|2022-06-05 16:00:50|950.57|940.07|950.32|939.82|951.16|940.66|950.29|939.79|25
1654444860000|2022-06-05 16:01:00|950.34|939.84|950.37|939.87|950.49|939.99|950.23|939.73|19
1654444870000|2022-06-05 16:01:10|950.38|939.88|951.02|940.52|951.02|940.52|950.38|939.88|22
1654444880000|2022-06-05 16:01:20|951.06|940.56|951.19|940.69|951.27|940.77|950.9|940.4|18
1654444890000|2022-06-05 16:01:30|951.16|940.66|951.09|940.59|951.21|940.71|950.69|940.19|26
1654444900000|2022-06-05 16:01:40|951.13|940.63|951.6|941.1|951.6|941.1|951.09|940.59|22
1654444910000|2022-06-05 16:01:50|951.64|941.14|952.34|941.84|952.5|942|951.64|941.14|26
1654444920000|2022-06-05 16:02:00|952.21|941.71|952.21|941.71|952.41|941.91|952.05|941.55|14
1654444930000|2022-06-05 16:02:10|952.15|941.65|952.3|941.8|952.37|941.87|952.03|941.53|20
1654444940000|2022-06-05 16:02:20|952.13|941.63|952.46|941.96|952.48|941.98|952.04|941.54|22
1654444950000|2022-06-05 16:02:30|952.42|941.92|952.12|941.62|952.46|941.96|952.12|941.62|7
1654444960000|2022-06-05 16:02:40|952.13|941.63|952.21|941.71|952.47|941.97|952.05|941.55|22
1654444970000|2022-06-05 16:02:50|952.16|941.66|952.58|942.08|952.58|942.08|952.1|941.6|17
1654444980000|2022-06-05 16:03:00|952.5|942|952.59|942.09|952.59|942.09|952.41|941.91|9
1654444990000|2022-06-05 16:03:10|952.5|942|952.49|941.99|952.54|942.04|952.45|941.95|10
1654445000000|2022-06-05 16:03:20|952.5|942|952.28|941.78|952.5|942|952.22|941.72|8
1654445010000|2022-06-05 16:03:30|952.23|941.73|951.96|941.46|952.24|941.74|951.92|941.42|12
1654445020000|2022-06-05 16:03:40|951.98|941.48|952.05|941.55|952.13|941.63|951.98|941.48|16
1654445030000|2022-06-05 16:03:50|952.01|941.51|952.01|941.51|952.06|941.56|951.91|941.41|17
1654445040000|2022-06-05 16:04:00|951.97|941.47|952.28|941.78|952.35|941.85|951.97|941.47|19
1654445050000|2022-06-05 16:04:10|952.27|941.77|952.31|941.81|952.43|941.93|952.27|941.77|11
1654445060000|2022-06-05 16:04:20|952.35|941.85|952.26|941.76|952.39|941.89|952.26|941.76|7
1654445070000|2022-06-05 16:04:30|952.2|941.7|952.41|941.91|952.41|941.91|952.1|941.6|13
1654445080000|2022-06-05 16:04:40|952.34|941.84|953.07|942.57|953.07|942.57|952.34|941.84|13
1654445090000|2022-06-05 16:04:50|953.05|942.55|953.3|942.8|953.33|942.83|953.05|942.55|12
1654445100000|2022-06-05 16:05:00|953.52|943.02|957.25|946.75|957.29|946.79|953.52|943.02|35
1654445110000|2022-06-05 16:05:10|957.29|946.79|956.02|945.52|957.42|946.92|955.99|945.49|31
1654445120000|2022-06-05 16:05:20|956.3|945.8|955.88|945.38|956.3|945.8|955.78|945.28|32
1654445130000|2022-06-05 16:05:30|955.85|945.35|956.02|945.52|956.31|945.81|955.77|945.27|36
1654445140000|2022-06-05 16:05:40|956.15|945.65|955.64|945.14|956.5|946|955.64|945.14|30
1654445150000|2022-06-05 16:05:50|955.63|945.13|955.47|944.97|955.63|945.13|955.38|944.88|30
1654445160000|2022-06-05 16:06:00|955.45|944.95|956.17|945.67|956.25|945.75|955.45|944.95|27
1654445170000|2022-06-05 16:06:10|956.09|945.59|955.62|945.12|956.12|945.62|955.58|945.08|23
1654445180000|2022-06-05 16:06:20|955.61|945.11|955.76|945.26|955.76|945.26|955.52|945.02|17
1654445190000|2022-06-05 16:06:30|955.74|945.24|955.28|944.78|955.74|945.24|955.26|944.76|15
1654445200000|2022-06-05 16:06:40|955.23|944.73|955.37|944.87|955.37|944.87|955.23|944.73|11
1654445210000|2022-06-05 16:06:50|955.32|944.82|955.88|945.38|955.88|945.38|955.32|944.82|26
1654445220000|2022-06-05 16:07:00|955.9|945.4|955.83|945.33|956.05|945.55|955.8|945.3|27
1654445230000|2022-06-05 16:07:10|955.84|945.34|955.39|944.89|955.84|945.34|955.34|944.84|24
1654445240000|2022-06-05 16:07:20|955.38|944.88|955.49|944.99|955.69|945.19|955.38|944.88|31
1654445250000|2022-06-05 16:07:30|955.41|944.91|955.37|944.87|955.44|944.94|955.27|944.77|16
1654445260000|2022-06-05 16:07:40|955.32|944.82|955.19|944.69|955.32|944.82|955.19|944.69|4
1654445270000|2022-06-05 16:07:50|955.22|944.72|955.53|945.03|955.58|945.08|955.22|944.72|25
1654445280000|2022-06-05 16:08:00|955.43|944.93|955.53|945.03|955.57|945.07|955.4|944.9|13
1654445290000|2022-06-05 16:08:10|955.58|945.08|955.57|945.07|955.63|945.13|955.53|945.03|11
1654445300000|2022-06-05 16:08:20|955.43|944.93|955.63|945.13|955.63|945.13|955.35|944.85|20
1654445310000|2022-06-05 16:08:30|955.65|945.15|955.63|945.13|955.65|945.15|955.6|945.1|10
1654445320000|2022-06-05 16:08:40|955.65|945.15|955.57|945.07|955.65|945.15|955.52|945.02|12
1654445330000|2022-06-05 16:08:50|955.56|945.06|955.55|945.05|955.56|945.06|955.48|944.98|13
1654445340000|2022-06-05 16:09:00|955.6|945.1|955.56|945.06|955.76|945.26|955.51|945.01|22
1654445350000|2022-06-05 16:09:10|955.5|945|955.6|945.1|955.66|945.16|955.5|945|31
1654445360000|2022-06-05 16:09:20|955.64|945.14|955.8|945.3|955.8|945.3|955.5|945|20
1654445370000|2022-06-05 16:09:30|955.84|945.34|956.27|945.77|956.27|945.77|955.8|945.3|27
1654445380000|2022-06-05 16:09:40|956.18|945.68|956.11|945.61|956.44|945.94|956.07|945.57|21
1654445390000|2022-06-05 16:09:50|956.15|945.65|956.22|945.72|956.39|945.89|955.92|945.42|22
1654445400000|2022-06-05 16:10:00|956.26|945.76|956.12|945.62|956.35|945.85|955.82|945.32|17
1654445410000|2022-06-05 16:10:10|956.21|945.71|956.23|945.73|956.39|945.89|956.21|945.71|16
1654445420000|2022-06-05 16:10:20|956.4|945.9|956.89|946.39|956.95|946.45|956.4|945.9|11
1654445430000|2022-06-05 16:10:30|956.84|946.34|957.17|946.67|957.18|946.68|956.76|946.26|15
1654445440000|2022-06-05 16:10:40|957.18|946.68|957.32|946.82|957.37|946.87|957.16|946.66|15
1654445450000|2022-06-05 16:10:50|957.37|946.87|956.83|946.33|957.41|946.91|956.83|946.33|17
1654445460000|2022-06-05 16:11:00|956.81|946.31|957.14|946.64|957.14|946.64|956.81|946.31|16
1654445470000|2022-06-05 16:11:10|957.19|946.69|957.44|946.94|957.59|947.09|957.19|946.69|18
1654445480000|2022-06-05 16:11:20|957.38|946.88|957.53|947.03|957.53|947.03|957.38|946.88|5
1654445490000|2022-06-05 16:11:30|957.56|947.06|957.75|947.25|957.86|947.36|957.56|947.06|9
1654445500000|2022-06-05 16:11:40|957.79|947.29|957.29|946.79|957.97|947.47|957.29|946.79|22
1654445510000|2022-06-05 16:11:50|957.3|946.8|957.16|946.66|957.33|946.83|956.97|946.47|22
1654445520000|2022-06-05 16:12:00|957.13|946.63|957.1|946.6|957.13|946.63|957.01|946.51|12
1654445530000|2022-06-05 16:12:10|957.04|946.54|957.09|946.59|957.12|946.62|956.89|946.39|18
1654445540000|2022-06-05 16:12:20|957.05|946.55|957|946.5|957.1|946.6|957|946.5|11
1654445550000|2022-06-05 16:12:30|957.06|946.56|956.84|946.34|957.06|946.56|956.76|946.26|8
1654445560000|2022-06-05 16:12:40|956.76|946.26|956.96|946.46|957.05|946.55|955.81|945.31|27
1654445570000|2022-06-05 16:12:50|956.9|946.4|956.16|945.66|956.95|946.45|955.96|945.46|24
1654445580000|2022-06-05 16:13:00|956.06|945.56|955.81|945.31|956.17|945.67|955.81|945.31|13
1654445590000|2022-06-05 16:13:10|955.8|945.3|955.83|945.33|955.91|945.41|955.73|945.23|11
1654445600000|2022-06-05 16:13:20|955.77|945.27|956.31|945.81|956.31|945.81|955.77|945.27|21
1654445610000|2022-06-05 16:13:30|956.35|945.85|955.8|945.3|956.35|945.85|955.78|945.28|24
1654445620000|2022-06-05 16:13:40|955.81|945.31|955.66|945.16|956|945.5|955.61|945.11|21
1654445630000|2022-06-05 16:13:50|955.64|945.14|955.75|945.25|955.75|945.25|955.38|944.88|23
1654445640000|2022-06-05 16:14:00|955.74|945.24|955.24|944.74|955.74|945.24|955.24|944.74|25
1654445650000|2022-06-05 16:14:10|955.25|944.75|954.7|944.2|955.25|944.75|954.57|944.07|20
1654445660000|2022-06-05 16:14:20|954.59|944.09|954.68|944.18|954.68|944.18|954.44|943.94|18
1654445670000|2022-06-05 16:14:30|954.67|944.17|954.31|943.81|954.68|944.18|954.28|943.78|17
1654445680000|2022-06-05 16:14:40|954.28|943.78|953.34|942.84|954.32|943.82|953.17|942.67|17
1654445690000|2022-06-05 16:14:50|953.32|942.82|953.02|942.52|953.32|942.82|952.38|941.88|20
1654445700000|2022-06-05 16:15:00|953.07|942.57|954.2|943.7|954.24|943.74|953.07|942.57|30
1654445710000|2022-06-05 16:15:10|954.26|943.76|953.85|943.35|954.67|944.17|953.85|943.35|29
1654445720000|2022-06-05 16:15:20|953.79|943.29|953.96|943.46|954.02|943.52|953.38|942.88|30
1654445730000|2022-06-05 16:15:30|953.98|943.48|953.99|943.49|954.1|943.6|953.88|943.38|25
1654445740000|2022-06-05 16:15:40|953.95|943.45|954.1|943.6|954.17|943.67|953.95|943.45|20
1654445750000|2022-06-05 16:15:50|954.07|943.57|953.96|943.46|954.15|943.65|953.96|943.46|10
1654445760000|2022-06-05 16:16:00|953.7|943.2|953.38|942.88|953.7|943.2|953.33|942.83|19
1654445770000|2022-06-05 16:16:10|953.39|942.89|952.87|942.37|953.4|942.9|952.87|942.37|12
1654445780000|2022-06-05 16:16:20|952.81|942.31|952.22|941.72|952.81|942.31|951.99|941.49|28
1654445790000|2022-06-05 16:16:30|952.17|941.67|951.3|940.8|952.17|941.67|951.3|940.8|27
1654445800000|2022-06-05 16:16:40|951.29|940.79|950.77|940.27|951.29|940.79|950.77|940.27|25
1654445810000|2022-06-05 16:16:50|950.87|940.37|951.22|940.72|951.39|940.89|950.59|940.09|33
1654445820000|2022-06-05 16:17:00|951.24|940.74|951.27|940.77|951.61|941.11|951.15|940.65|30
1654445830000|2022-06-05 16:17:10|951.31|940.81|951.89|941.39|952.08|941.58|951.21|940.71|27
1654445840000|2022-06-05 16:17:20|951.95|941.45|950.52|940.02|951.95|941.45|950.43|939.93|26
1654445850000|2022-06-05 16:17:30|950.51|940.01|949.99|939.49|950.51|940.01|949.81|939.31|26
1654445860000|2022-06-05 16:17:40|950|939.5|949.35|938.85|950.03|939.53|949.21|938.71|29
1654445870000|2022-06-05 16:17:50|949.33|938.83|948.59|938.09|949.33|938.83|948.59|938.09|24
1654445880000|2022-06-05 16:18:00|948.6|938.1|948.67|938.17|948.71|938.21|948.52|938.02|21
1654445890000|2022-06-05 16:18:10|948.68|938.18|948.92|938.42|949.52|939.02|948.68|938.18|31
1654445900000|2022-06-05 16:18:20|948.93|938.43|948.14|937.64|949.1|938.6|948.14|937.64|24
1654445910000|2022-06-05 16:18:30|948.13|937.63|948.91|938.41|948.94|938.44|948.13|937.63|21
1654445920000|2022-06-05 16:18:40|948.88|938.38|948.93|938.43|949.01|938.51|948.72|938.22|29
1654445930000|2022-06-05 16:18:50|948.92|938.42|948.49|937.99|949.16|938.66|948.49|937.99|21
1654445940000|2022-06-05 16:19:00|948.42|937.92|949.83|939.33|949.86|939.36|948.41|937.91|28
1654445950000|2022-06-05 16:19:10|949.6|939.1|948.84|938.34|950.07|939.57|948.84|938.34|36
1654445960000|2022-06-05 16:19:20|948.91|938.41|949.18|938.68|949.26|938.76|948.91|938.41|21
1654445970000|2022-06-05 16:19:30|949.14|938.64|949|938.5|949.17|938.67|949|938.5|13
1654445980000|2022-06-05 16:19:40|948.97|938.47|948.33|937.83|948.97|938.47|948.28|937.78|17
1654445990000|2022-06-05 16:19:50|948.44|937.94|948.26|937.76|948.44|937.94|948.26|937.76|12
1654446000000|2022-06-05 16:20:00|948.34|937.84|948.92|938.42|948.92|938.42|948.26|937.76|23
1654446010000|2022-06-05 16:20:10|948.88|938.38|948.94|938.44|949.18|938.68|948.88|938.38|18
1654446020000|2022-06-05 16:20:20|948.97|938.47|949.76|939.26|949.76|939.26|948.93|938.43|21
1654446030000|2022-06-05 16:20:30|949.77|939.27|949.08|938.58|949.88|939.38|949.08|938.58|15
1654446040000|2022-06-05 16:20:40|949.07|938.57|949.05|938.55|949.13|938.63|949.02|938.52|6
1654446050000|2022-06-05 16:20:50|949.06|938.56|949.1|938.6|949.1|938.6|949.05|938.55|5
1654446060000|2022-06-05 16:21:00|949.08|938.58|949.08|938.58|949.08|938.58|949.08|938.58|1
1654446070000|2022-06-05 16:21:10|949.2|938.7|949.83|939.33|949.99|939.49|949.2|938.7|18
1654446080000|2022-06-05 16:21:20|949.84|939.34|949.79|939.29|949.86|939.36|949.71|939.21|12
1654446090000|2022-06-05 16:21:30|949.69|939.19|949.9|939.4|949.94|939.44|949.69|939.19|10
1654446100000|2022-06-05 16:21:40|949.89|939.39|949.61|939.11|950.02|939.52|949.61|939.11|11
1654446110000|2022-06-05 16:21:50|949.6|939.1|949.58|939.08|949.67|939.17|949.53|939.03|12
1654446120000|2022-06-05 16:22:00|949.65|939.15|949.8|939.3|949.86|939.36|949.58|939.08|14
1654446130000|2022-06-05 16:22:10|949.78|939.28|949.75|939.25|949.83|939.33|949.68|939.18|12
1654446140000|2022-06-05 16:22:20|949.71|939.21|949.75|939.25|949.75|939.25|949.68|939.18|9
1654446150000|2022-06-05 16:22:30|949.71|939.21|949.67|939.17|949.71|939.21|949.67|939.17|3
1654446170000|2022-06-05 16:22:50|949.65|939.15|949.3|938.8|949.74|939.24|949.16|938.66|22
1654446180000|2022-06-05 16:23:00|949.44|938.94|948.91|938.41|949.52|939.02|948.81|938.31|21
1654446190000|2022-06-05 16:23:10|948.81|938.31|948.72|938.22|948.82|938.32|948.72|938.22|9
1654446200000|2022-06-05 16:23:20|948.71|938.21|948.77|938.27|948.77|938.27|948.28|937.78|26
1654446210000|2022-06-05 16:23:30|948.68|938.18|948.61|938.11|948.76|938.26|948.61|938.11|10
1654446220000|2022-06-05 16:23:40|948.6|938.1|948.42|937.92|948.79|938.29|948.37|937.87|22
1654446230000|2022-06-05 16:23:50|948.39|937.89|948.37|937.87|948.45|937.95|948.28|937.78|16
1654446240000|2022-06-05 16:24:00|948.35|937.85|948.32|937.82|948.45|937.95|948.26|937.76|15
1654446250000|2022-06-05 16:24:10|948.37|937.87|948.27|937.77|948.47|937.97|948.23|937.73|19
1654446260000|2022-06-05 16:24:20|948.26|937.76|948.18|937.68|948.26|937.76|948.18|937.68|6
1654446270000|2022-06-05 16:24:30|948.09|937.59|947.71|937.21|948.25|937.75|947.71|937.21|16
1654446280000|2022-06-05 16:24:40|947.7|937.2|947.39|936.89|947.7|937.2|947.31|936.81|19
1654446290000|2022-06-05 16:24:50|947.4|936.9|947.3|936.8|947.53|937.03|947.3|936.8|7
1654446300000|2022-06-05 16:25:00|947.31|936.81|947.43|936.93|947.53|937.03|947.31|936.81|8
1654446310000|2022-06-05 16:25:10|947.3|936.8|947.12|936.62|947.36|936.86|947.07|936.57|10
1654446320000|2022-06-05 16:25:20|947.11|936.61|946.83|936.33|947.11|936.61|946.81|936.31|22
1654446330000|2022-06-05 16:25:30|946.76|936.26|946.61|936.11|946.94|936.44|946.61|936.11|21
1654446340000|2022-06-05 16:25:40|946.6|936.1|946.7|936.2|946.71|936.21|946.6|936.1|6
1654446350000|2022-06-05 16:25:50|946.74|936.24|946.96|936.46|946.98|936.48|946.72|936.22|16
1654446360000|2022-06-05 16:26:00|947.05|936.55|947.13|936.63|947.19|936.69|946.96|936.46|16
1654446370000|2022-06-05 16:26:10|947.1|936.6|947.17|936.67|947.31|936.81|947.07|936.57|20
1654446380000|2022-06-05 16:26:20|947.15|936.65|947.09|936.59|947.33|936.83|947|936.5|23
1654446390000|2022-06-05 16:26:30|947.08|936.58|947.43|936.93|947.44|936.94|947.08|936.58|15
1654446400000|2022-06-05 16:26:40|947.41|936.91|947.15|936.65|947.41|936.91|947.15|936.65|14
1654446410000|2022-06-05 16:26:50|947.14|936.64|947.09|936.59|947.14|936.64|947.06|936.56|3
1654446420000|2022-06-05 16:27:00|947.13|936.63|947.09|936.59|947.17|936.67|947.09|936.59|10
1654446430000|2022-06-05 16:27:10|947.08|936.58|946.72|936.22|947.08|936.58|946.72|936.22|6
1654446440000|2022-06-05 16:27:20|946.71|936.21|946.75|936.25|946.75|936.25|946.63|936.13|8
1654446450000|2022-06-05 16:27:30|946.64|936.14|946.09|935.59|946.75|936.25|946.01|935.51|18
1654446460000|2022-06-05 16:27:40|946.1|935.6|945.52|935.02|946.17|935.67|945.45|934.95|17
1654446470000|2022-06-05 16:27:50|945.55|935.05|945.57|935.07|945.71|935.21|945.55|935.05|21
1654446480000|2022-06-05 16:28:00|945.53|935.03|945.5|935|945.84|935.34|945.45|934.95|25
1654446490000|2022-06-05 16:28:10|945.51|935.01|945.57|935.07|945.65|935.15|945.51|935.01|14
1654446500000|2022-06-05 16:28:20|945.56|935.06|945.56|935.06|945.64|935.14|945.55|935.05|10
1654446510000|2022-06-05 16:28:30|945.55|935.05|945.56|935.06|945.57|935.07|945.55|935.05|4
1654446520000|2022-06-05 16:28:40|945.57|935.07|945.65|935.15|945.65|935.15|945.57|935.07|6
1654446530000|2022-06-05 16:28:50|945.67|935.17|945.65|935.15|945.77|935.27|945.64|935.14|18
1654446540000|2022-06-05 16:29:00|945.73|935.23|945.78|935.28|945.81|935.31|945.65|935.15|16
1654446550000|2022-06-05 16:29:10|945.77|935.27|945.45|934.95|945.77|935.27|945.23|934.73|16
1654446560000|2022-06-05 16:29:20|945.54|935.04|945.53|935.03|945.63|935.13|945.53|935.03|6
1654446570000|2022-06-05 16:29:30|945.54|935.04|945.54|935.04|945.67|935.17|945.53|935.03|9
1654446580000|2022-06-05 16:29:40|945.6|935.1|945.94|935.44|946.06|935.56|945.6|935.1|21
1654446590000|2022-06-05 16:29:50|945.95|935.45|946.02|935.52|946.1|935.6|945.64|935.14|21
1654446600000|2022-06-05 16:30:00|945.98|935.48|946.34|935.84|946.34|935.84|945.85|935.35|23
1654446610000|2022-06-05 16:30:10|946.61|936.11|946.89|936.39|946.98|936.48|946.61|936.11|15
1654446620000|2022-06-05 16:30:20|946.93|936.43|946.75|936.25|946.98|936.48|946.23|935.73|29
1654446630000|2022-06-05 16:30:30|946.74|936.24|946.17|935.67|946.74|936.24|946.04|935.54|20
1654446640000|2022-06-05 16:30:40|946.09|935.59|945.5|935|946.09|935.59|945.48|934.98|27
1654446650000|2022-06-05 16:30:50|945.48|934.98|945.47|934.97|945.49|934.99|945.37|934.87|16
1654446660000|2022-06-05 16:31:00|945.45|934.95|945.45|934.95|945.5|935|945.45|934.95|10
1654446670000|2022-06-05 16:31:10|945.47|934.97|945.38|934.88|945.56|935.06|945.38|934.88|10
1654446680000|2022-06-05 16:31:20|945.49|934.99|944.93|934.43|945.49|934.99|944.91|934.41|12
1654446690000|2022-06-05 16:31:30|944.81|934.31|945.02|934.52|945.02|934.52|944.79|934.29|11
1654446700000|2022-06-05 16:31:40|944.99|934.49|944.78|934.28|945.04|934.54|944.76|934.26|18
1654446710000|2022-06-05 16:31:50|944.77|934.27|944.35|933.85|944.78|934.28|944.34|933.84|15
1654446720000|2022-06-05 16:32:00|944.34|933.84|944.32|933.82|944.36|933.86|944.18|933.68|15
1654446730000|2022-06-05 16:32:10|944.31|933.81|944.34|933.84|944.46|933.96|944.31|933.81|21
1654446740000|2022-06-05 16:32:20|944.36|933.86|944.25|933.75|944.36|933.86|944.25|933.75|8
1654446750000|2022-06-05 16:32:30|944.26|933.76|943.43|932.93|944.26|933.76|943.43|932.93|21
1654446760000|2022-06-05 16:32:40|943.42|932.92|943.31|932.81|943.43|932.93|943.31|932.81|12
1654446770000|2022-06-05 16:32:50|943.3|932.8|943.05|932.55|943.4|932.9|942.89|932.39|29
1654446780000|2022-06-05 16:33:00|943.03|932.53|942.96|932.46|943.09|932.59|942.91|932.41|16
1654446790000|2022-06-05 16:33:10|942.95|932.45|942.86|932.36|942.96|932.46|942.63|932.13|21
1654446800000|2022-06-05 16:33:20|942.67|932.17|942.75|932.25|942.87|932.37|942.67|932.17|14
1654446810000|2022-06-05 16:33:30|942.67|932.17|942.62|932.12|942.76|932.26|942.62|932.12|9
1654446820000|2022-06-05 16:33:40|942.61|932.11|942.98|932.48|943.03|932.53|942.61|932.11|22
1654446830000|2022-06-05 16:33:50|942.97|932.47|943.14|932.64|943.23|932.73|942.88|932.38|17
1654446840000|2022-06-05 16:34:00|943.22|932.72|943.27|932.77|943.27|932.77|943.14|932.64|13
1654446850000|2022-06-05 16:34:10|943.26|932.76|943.24|932.74|943.27|932.77|943.13|932.63|16
1654446860000|2022-06-05 16:34:20|943.21|932.71|943.05|932.55|943.28|932.78|942.88|932.38|25
1654446870000|2022-06-05 16:34:30|942.97|932.47|943.11|932.61|943.22|932.72|942.97|932.47|15
1654446880000|2022-06-05 16:34:40|943.13|932.63|944.04|933.54|944.04|933.54|943.13|932.63|22
1654446890000|2022-06-05 16:34:50|944.05|933.55|944.27|933.77|944.43|933.93|943.96|933.46|19
1654446900000|2022-06-05 16:35:00|944.24|933.74|944.62|934.12|944.62|934.12|944.04|933.54|22
1654446910000|2022-06-05 16:35:10|944.69|934.19|945.32|934.82|945.33|934.83|944.69|934.19|14
1654446920000|2022-06-05 16:35:20|945.25|934.75|945.29|934.79|945.39|934.89|945.12|934.62|13
1654446930000|2022-06-05 16:35:30|945.25|934.75|945.12|934.62|945.39|934.89|945|934.5|16
1654446940000|2022-06-05 16:35:40|945.15|934.65|945.2|934.7|945.3|934.8|945.15|934.65|11
1654446950000|2022-06-05 16:35:50|945.24|934.74|945.31|934.81|945.31|934.81|945.24|934.74|2
1654446960000|2022-06-05 16:36:00|945.29|934.79|944.85|934.35|945.29|934.79|944.85|934.35|10
1654446970000|2022-06-05 16:36:10|944.9|934.4|944.76|934.26|944.93|934.43|944.7|934.2|14
1654446980000|2022-06-05 16:36:20|944.81|934.31|944.07|933.57|944.81|934.31|944.05|933.55|20
1654446990000|2022-06-05 16:36:30|944.01|933.51|943.95|933.45|944.12|933.62|943.91|933.41|12
1654447000000|2022-06-05 16:36:40|944|933.5|944.83|934.33|944.91|934.41|944|933.5|18
1654447010000|2022-06-05 16:36:50|944.78|934.28|944.74|934.24|944.78|934.28|944.61|934.11|14
1654447020000|2022-06-05 16:37:00|944.82|934.32|944.82|934.32|944.82|934.32|944.82|934.32|1
1654447030000|2022-06-05 16:37:10|944.78|934.28|944.9|934.4|944.9|934.4|944.73|934.23|6
1654447040000|2022-06-05 16:37:20|944.81|934.31|945.23|934.73|945.23|934.73|944.7|934.2|15
1654447050000|2022-06-05 16:37:30|945.18|934.68|945.29|934.79|945.33|934.83|945.12|934.62|10
1654447060000|2022-06-05 16:37:40|945.16|934.66|945.29|934.79|945.37|934.87|945.16|934.66|10
1654447070000|2022-06-05 16:37:50|945.38|934.88|944.97|934.47|945.38|934.88|944.87|934.37|15
1654447080000|2022-06-05 16:38:00|945.05|934.55|945.15|934.65|945.33|934.83|945.01|934.51|13
1654447090000|2022-06-05 16:38:10|945.19|934.69|945.16|934.66|945.25|934.75|945.16|934.66|13
1654447100000|2022-06-05 16:38:20|945.08|934.58|945.19|934.69|945.19|934.69|945.08|934.58|5
1654447110000|2022-06-05 16:38:30|945.21|934.71|945.06|934.56|945.38|934.88|945.02|934.52|13
1654447120000|2022-06-05 16:38:40|944.64|934.14|944.02|933.52|945.03|934.53|943.98|933.48|18
1654447130000|2022-06-05 16:38:50|943.99|933.49|943.91|933.41|944.03|933.53|943.87|933.37|15
1654447140000|2022-06-05 16:39:00|943.94|933.44|943.94|933.44|944.22|933.72|943.92|933.42|11
1654447150000|2022-06-05 16:39:10|943.92|933.42|944.17|933.67|944.17|933.67|943.92|933.42|6
1654447160000|2022-06-05 16:39:20|944.21|933.71|944.22|933.72|944.22|933.72|944.18|933.68|4
1654447170000|2022-06-05 16:39:30|944.24|933.74|944.24|933.74|944.24|933.74|944.24|933.74|1
1654447180000|2022-06-05 16:39:40|944.2|933.7|944.25|933.75|944.25|933.75|944.2|933.7|3
1654447190000|2022-06-05 16:39:50|944.29|933.79|944.46|933.96|944.46|933.96|944.2|933.7|9
1654447200000|2022-06-05 16:40:00|944.5|934|945.03|934.53|945.21|934.71|944.5|934|12
1654447210000|2022-06-05 16:40:10|945.07|934.57|944.85|934.35|945.13|934.63|944.85|934.35|8
1654447220000|2022-06-05 16:40:20|944.82|934.32|944.46|933.96|944.83|934.33|944.45|933.95|8
1654447230000|2022-06-05 16:40:30|944.4|933.9|944.18|933.68|944.41|933.91|944.18|933.68|7
1654447240000|2022-06-05 16:40:40|944.17|933.67|944.41|933.91|944.41|933.91|944.04|933.54|12
1654447250000|2022-06-05 16:40:50|944.43|933.93|944.05|933.55|944.48|933.98|944.05|933.55|13
1654447260000|2022-06-05 16:41:00|944.13|933.63|944.46|933.96|944.48|933.98|944.1|933.6|8
1654447270000|2022-06-05 16:41:10|944.47|933.97|944.19|933.69|944.52|934.02|944.19|933.69|12
1654447280000|2022-06-05 16:41:20|944.18|933.68|943.99|933.49|944.18|933.68|943.98|933.48|11
1654447290000|2022-06-05 16:41:30|943.98|933.48|944.07|933.57|944.08|933.58|943.98|933.48|3
1654447300000|2022-06-05 16:41:40|943.99|933.49|944.14|933.64|944.14|933.64|943.99|933.49|4
1654447320000|2022-06-05 16:42:00|944.08|933.58|943.37|932.87|944.08|933.58|943.34|932.84|17
1654447330000|2022-06-05 16:42:10|943.39|932.89|943.35|932.85|943.39|932.89|943.34|932.84|4
1654447340000|2022-06-05 16:42:20|943.37|932.87|943.21|932.71|943.37|932.87|943.17|932.67|12
1654447350000|2022-06-05 16:42:30|943.17|932.67|943.12|932.62|943.21|932.71|943.12|932.62|9
1654447360000|2022-06-05 16:42:40|943.04|932.54|943.02|932.52|943.12|932.62|943.02|932.52|5
1654447370000|2022-06-05 16:42:50|943.12|932.62|942.98|932.48|943.2|932.7|942.98|932.48|9
1654447380000|2022-06-05 16:43:00|942.97|932.47|943.23|932.73|943.29|932.79|942.92|932.42|17
1654447390000|2022-06-05 16:43:10|943.27|932.77|944.08|933.58|944.13|933.63|943.27|932.77|19
1654447400000|2022-06-05 16:43:20|944.12|933.62|944.04|933.54|944.12|933.62|943.95|933.45|4
1654447410000|2022-06-05 16:43:30|944.14|933.64|945|934.5|945|934.5|944.09|933.59|21
1654447420000|2022-06-05 16:43:40|945.16|934.66|945.48|934.98|945.53|935.03|945.16|934.66|16
1654447430000|2022-06-05 16:43:50|945.54|935.04|945.64|935.14|945.95|935.45|945.48|934.98|15
1654447440000|2022-06-05 16:44:00|945.6|935.1|945.21|934.71|945.68|935.18|945.14|934.64|19
1654447450000|2022-06-05 16:44:10|945.22|934.72|945.43|934.93|945.47|934.97|945.21|934.71|15
1654447460000|2022-06-05 16:44:20|945.37|934.87|945.84|935.34|945.86|935.36|945.36|934.86|16
1654447470000|2022-06-05 16:44:30|945.83|935.33|945.29|934.79|945.83|935.33|945.18|934.68|17
1654447480000|2022-06-05 16:44:40|945.25|934.75|945.65|935.15|945.65|935.15|945.11|934.61|12
1654447490000|2022-06-05 16:44:50|945.96|935.46|946.27|935.77|946.69|936.19|945.96|935.46|21
1654447500000|2022-06-05 16:45:00|946.2|935.7|946.25|935.75|946.54|936.04|946.2|935.7|12
1654447510000|2022-06-05 16:45:10|946.24|935.74|945.82|935.32|946.24|935.74|945.7|935.2|14
1654447520000|2022-06-05 16:45:20|945.72|935.22|945.37|934.87|945.72|935.22|945.33|934.83|14
1654447530000|2022-06-05 16:45:30|945.33|934.83|945.28|934.78|945.33|934.83|945.19|934.69|11
1654447540000|2022-06-05 16:45:40|945.25|934.75|945.28|934.78|945.31|934.81|945.25|934.75|5
1654447550000|2022-06-05 16:45:50|945.24|934.74|945.31|934.81|945.31|934.81|945.24|934.74|3
1654447560000|2022-06-05 16:46:00|945.28|934.78|945.31|934.81|945.31|934.81|945.28|934.78|4
1654447570000|2022-06-05 16:46:10|945.39|934.89|945.37|934.87|945.4|934.9|945.35|934.85|9
1654447580000|2022-06-05 16:46:20|945.36|934.86|945.22|934.72|945.36|934.86|945.22|934.72|5
1654447590000|2022-06-05 16:46:30|945.16|934.66|945.04|934.54|945.16|934.66|945.04|934.54|4
1654447600000|2022-06-05 16:46:40|945.07|934.57|945.09|934.59|945.19|934.69|945.04|934.54|11
1654447610000|2022-06-05 16:46:50|945.02|934.52|944.93|934.43|945.04|934.54|944.89|934.39|12
1654447620000|2022-06-05 16:47:00|944.89|934.39|944.7|934.2|944.89|934.39|944.68|934.18|9
1654447640000|2022-06-05 16:47:20|944.54|934.04|944.05|933.55|944.54|934.04|944|933.5|11
1654447650000|2022-06-05 16:47:30|943.99|933.49|943.43|932.93|944.03|933.53|943.37|932.87|21
1654447660000|2022-06-05 16:47:40|943.42|932.92|942.94|932.44|943.42|932.92|942.94|932.44|12
1654447670000|2022-06-05 16:47:50|942.96|932.46|943.26|932.76|943.26|932.76|942.96|932.46|11
1654447680000|2022-06-05 16:48:00|943.27|932.77|943.33|932.83|943.45|932.95|943.19|932.69|15
1654447690000|2022-06-05 16:48:10|943.32|932.82|943.34|932.84|943.34|932.84|943.28|932.78|7
1654447700000|2022-06-05 16:48:20|943.35|932.85|943.32|932.82|943.35|932.85|943.19|932.69|14
1654447710000|2022-06-05 16:48:30|943.31|932.81|943.34|932.84|943.34|932.84|943.31|932.81|4
1654447720000|2022-06-05 16:48:40|943.33|932.83|943.93|933.43|943.93|933.43|943.32|932.82|15
1654447740000|2022-06-05 16:49:00|943.94|933.44|943.94|933.44|943.95|933.45|943.94|933.44|3
1654447750000|2022-06-05 16:49:10|943.85|933.35|943.85|933.35|943.85|933.35|943.85|933.35|1
1654447770000|2022-06-05 16:49:30|943.83|933.33|943.62|933.12|943.83|933.33|943.52|933.02|17
1654447780000|2022-06-05 16:49:40|943.65|933.15|943.57|933.07|943.65|933.15|943.52|933.02|8
1654447790000|2022-06-05 16:49:50|943.51|933.01|943.56|933.06|943.57|933.07|943.51|933.01|3
1654447800000|2022-06-05 16:50:00|943.55|933.05|943.51|933.01|943.55|933.05|943.51|933.01|2
1654447810000|2022-06-05 16:50:10|943.49|932.99|943.59|933.09|943.63|933.13|943.49|932.99|5
1654447820000|2022-06-05 16:50:20|943.55|933.05|943.57|933.07|943.63|933.13|943.5|933|8
1654447830000|2022-06-05 16:50:30|943.58|933.08|943.58|933.08|943.58|933.08|943.54|933.04|3
1654447840000|2022-06-05 16:50:40|943.54|933.04|943.34|932.84|943.54|933.04|943.18|932.68|13
1654447850000|2022-06-05 16:50:50|943.3|932.8|943.17|932.67|943.3|932.8|943.14|932.64|10
1654447860000|2022-06-05 16:51:00|943.1|932.6|942.95|932.45|943.1|932.6|942.93|932.43|21
1654447870000|2022-06-05 16:51:10|942.88|932.38|943|932.5|943|932.5|942.84|932.34|10
1654447880000|2022-06-05 16:51:20|943.09|932.59|943.07|932.57|943.36|932.86|943.07|932.57|14
1654447890000|2022-06-05 16:51:30|943.11|932.61|943.16|932.66|943.16|932.66|943.11|932.61|3
1654447900000|2022-06-05 16:51:40|943.15|932.65|943.15|932.65|943.16|932.66|943.11|932.61|4
1654447910000|2022-06-05 16:51:50|943.18|932.68|943.15|932.65|943.18|932.68|943.15|932.65|2
1654447920000|2022-06-05 16:52:00|943.22|932.72|943.88|933.38|943.88|933.38|943.18|932.68|11
1654447930000|2022-06-05 16:52:10|943.89|933.39|943.9|933.4|943.9|933.4|943.89|933.39|2
1654447950000|2022-06-05 16:52:30|943.89|933.39|944.02|933.52|944.02|933.52|943.89|933.39|9
1654447960000|2022-06-05 16:52:40|944.3|933.8|945.04|934.54|945.23|934.73|944.3|933.8|21
1654447970000|2022-06-05 16:52:50|945|934.5|945.03|934.53|945.23|934.73|944.92|934.42|15
1654447980000|2022-06-05 16:53:00|945.04|934.54|945.27|934.77|945.27|934.77|944.95|934.45|8
1654447990000|2022-06-05 16:53:10|945.19|934.69|944.9|934.4|945.19|934.69|944.9|934.4|7
1654448000000|2022-06-05 16:53:20|944.91|934.41|944.9|934.4|944.91|934.41|944.9|934.4|2
1654448010000|2022-06-05 16:53:30|944.91|934.41|944.8|934.3|944.91|934.41|944.29|933.79|24
1654448020000|2022-06-05 16:53:40|944.81|934.31|944.42|933.92|944.81|934.31|944.4|933.9|9
1654448030000|2022-06-05 16:53:50|944.38|933.88|944.61|934.11|944.63|934.13|944.36|933.86|8
1654448040000|2022-06-05 16:54:00|944.63|934.13|944.33|933.83|944.81|934.31|944.33|933.83|13
1654448050000|2022-06-05 16:54:10|944.32|933.82|944.74|934.24|944.82|934.32|944.1|933.6|23
1654448060000|2022-06-05 16:54:20|944.81|934.31|944.6|934.1|944.82|934.32|944.6|934.1|8
1654448070000|2022-06-05 16:54:30|944.61|934.11|944.57|934.07|944.77|934.27|944.57|934.07|7
1654448080000|2022-06-05 16:54:40|944.43|933.93|944.37|933.87|944.43|933.93|944.36|933.86|5
1654448090000|2022-06-05 16:54:50|944.15|933.65|944.08|933.58|944.18|933.68|944.08|933.58|8
1654448100000|2022-06-05 16:55:00|944.09|933.59|944.35|933.85|944.36|933.86|944.09|933.59|10
1654448110000|2022-06-05 16:55:10|944.32|933.82|944.35|933.85|944.36|933.86|944.32|933.82|8
1654448120000|2022-06-05 16:55:20|944.38|933.88|944.39|933.89|944.39|933.89|944.35|933.85|4
1654448130000|2022-06-05 16:55:30|944.37|933.87|944.34|933.84|944.66|934.16|944.26|933.76|22
1654448140000|2022-06-05 16:55:40|944.33|933.83|944.56|934.06|944.56|934.06|944.33|933.83|11
1654448150000|2022-06-05 16:55:50|944.52|934.02|944.49|933.99|944.53|934.03|944.49|933.99|8
1654448160000|2022-06-05 16:56:00|944.46|933.96|944.16|933.66|944.46|933.96|944.16|933.66|7
1654448170000|2022-06-05 16:56:10|944.23|933.73|944.38|933.88|944.6|934.1|944.23|933.73|12
1654448180000|2022-06-05 16:56:20|944.4|933.9|945.24|934.74|945.28|934.78|944.4|933.9|16
1654448190000|2022-06-05 16:56:30|945.4|934.9|945.65|935.15|945.65|935.15|945.4|934.9|5
1654448200000|2022-06-05 16:56:40|945.61|935.11|945.74|935.24|945.75|935.25|945.57|935.07|11
1654448210000|2022-06-05 16:56:50|945.65|935.15|945.44|934.94|945.65|935.15|945.44|934.94|5
1654448220000|2022-06-05 16:57:00|945.48|934.98|945.61|935.11|945.61|935.11|945.48|934.98|4
1654448230000|2022-06-05 16:57:10|945.69|935.19|945.45|934.95|945.69|935.19|945.45|934.95|5
1654448240000|2022-06-05 16:57:20|945.53|935.03|945.53|935.03|945.56|935.06|945.53|935.03|7
1654448250000|2022-06-05 16:57:30|945.49|934.99|945.45|934.95|945.49|934.99|945.45|934.95|2
1654448260000|2022-06-05 16:57:40|945.49|934.99|945.53|935.03|945.53|935.03|945.49|934.99|2
1654448270000|2022-06-05 16:57:50|945.56|935.06|945.53|935.03|945.56|935.06|945.53|935.03|2
1654448280000|2022-06-05 16:58:00|945.56|935.06|945.48|934.98|945.88|935.38|945.48|934.98|13
1654448290000|2022-06-05 16:58:10|945.44|934.94|945.56|935.06|945.66|935.16|945.4|934.9|9
1654448300000|2022-06-05 16:58:20|945.53|935.03|945.44|934.94|945.53|935.03|945.44|934.94|3
1654448310000|2022-06-05 16:58:30|945.4|934.9|945.38|934.88|945.4|934.9|945.38|934.88|3
1654448320000|2022-06-05 16:58:40|945.42|934.92|944.86|934.36|945.43|934.93|944.81|934.31|11
1654448330000|2022-06-05 16:58:50|944.84|934.34|945.09|934.59|945.09|934.59|944.78|934.28|8
1654448340000|2022-06-05 16:59:00|945.04|934.54|944.88|934.38|945.04|934.54|944.88|934.38|7
1654448350000|2022-06-05 16:59:10|944.84|934.34|944.84|934.34|944.92|934.42|944.8|934.3|7
1654448360000|2022-06-05 16:59:20|944.87|934.37|944.55|934.05|944.87|934.37|944.55|934.05|7
1654448370000|2022-06-05 16:59:30|944.5|934|944.56|934.06|944.56|934.06|944.49|933.99|4
1654448380000|2022-06-05 16:59:40|944.57|934.07|944.57|934.07|944.57|934.07|944.57|934.07|1
1654448390000|2022-06-05 16:59:50|944.61|934.11|945.36|934.86|945.36|934.86|944.61|934.11|12
1654448400000|2022-06-05 17:00:00|945.37|934.87|945.25|934.75|945.44|934.94|945.1|934.6|15
1654448410000|2022-06-05 17:00:10|945.29|934.79|944.85|934.35|945.4|934.9|944.85|934.35|15
1654448420000|2022-06-05 17:00:20|944.84|934.34|944.84|934.34|944.84|934.34|944.81|934.31|3
1654448430000|2022-06-05 17:00:30|944.85|934.35|944.13|933.63|944.85|934.35|944.13|933.63|14
1654448440000|2022-06-05 17:00:40|944.12|933.62|944.15|933.65|944.15|933.65|944.08|933.58|9
1654448450000|2022-06-05 17:00:50|944.08|933.58|943.67|933.17|944.09|933.59|943.47|932.97|20
1654448460000|2022-06-05 17:01:00|943.61|933.11|943.66|933.16|943.7|933.2|943.48|932.98|17
1654448470000|2022-06-05 17:01:10|943.58|933.08|943.34|932.84|943.58|933.08|943.34|932.84|12
1654448480000|2022-06-05 17:01:20|943.3|932.8|943.44|932.94|943.44|932.94|943.17|932.67|14
1654448490000|2022-06-05 17:01:30|943.49|932.99|943.42|932.92|943.51|933.01|943.37|932.87|11
1654448500000|2022-06-05 17:01:40|943.41|932.91|943.45|932.95|943.45|932.95|943.37|932.87|6
1654448510000|2022-06-05 17:01:50|943.44|932.94|943.45|932.95|943.45|932.95|943.41|932.91|4
1654448530000|2022-06-05 17:02:10|943.31|932.81|943.05|932.55|943.31|932.81|943.04|932.54|11
1654448550000|2022-06-05 17:02:30|943.02|932.52|942.82|932.32|943.02|932.52|942.82|932.32|11
1654448560000|2022-06-05 17:02:40|943.01|932.51|943.23|932.73|943.24|932.74|943.01|932.51|11
1654448570000|2022-06-05 17:02:50|943.22|932.72|943.73|933.23|943.77|933.27|943.22|932.72|22
1654448580000|2022-06-05 17:03:00|943.82|933.32|944.43|933.93|944.43|933.93|943.73|933.23|25
1654448590000|2022-06-05 17:03:10|944.36|933.86|944.27|933.77|944.44|933.94|944.14|933.64|17
1654448600000|2022-06-05 17:03:20|944.29|933.79|945.38|934.88|945.55|935.05|944.29|933.79|22
1654448610000|2022-06-05 17:03:30|945.23|934.73|945.4|934.9|945.4|934.9|945|934.5|20
1654448620000|2022-06-05 17:03:40|945.28|934.78|945.59|935.09|945.59|935.09|945.2|934.7|9
1654448630000|2022-06-05 17:03:50|945.64|935.14|945.5|935|945.92|935.42|945.38|934.88|20
1654448640000|2022-06-05 17:04:00|945.42|934.92|945.78|935.28|945.78|935.28|945.41|934.91|14
1654448650000|2022-06-05 17:04:10|945.77|935.27|946.04|935.54|946.04|935.54|945.73|935.23|9
1654448660000|2022-06-05 17:04:20|946|935.5|945.67|935.17|946.04|935.54|945.67|935.17|8
1654448670000|2022-06-05 17:04:30|945.71|935.21|945.89|935.39|945.89|935.39|945.66|935.16|16
1654448680000|2022-06-05 17:04:40|945.92|935.42|946.51|936.01|946.84|936.34|945.92|935.42|24
1654448690000|2022-06-05 17:04:50|946.46|935.96|945.95|935.45|946.58|936.08|945.95|935.45|18
1654448700000|2022-06-05 17:05:00|945.92|935.42|946.18|935.68|946.26|935.76|945.83|935.33|17
1654448710000|2022-06-05 17:05:10|946.26|935.76|946.91|936.41|946.91|936.41|946.26|935.76|11
1654448720000|2022-06-05 17:05:20|946.97|936.47|946.86|936.36|947.15|936.65|946.86|936.36|15
1654448730000|2022-06-05 17:05:30|946.94|936.44|947.13|936.63|947.13|936.63|946.94|936.44|18
1654448740000|2022-06-05 17:05:40|947.09|936.59|946.71|936.21|947.09|936.59|946.71|936.21|8
1654448750000|2022-06-05 17:05:50|946.64|936.14|946.54|936.04|946.67|936.17|946.54|936.04|4
1654448760000|2022-06-05 17:06:00|946.5|936|946.7|936.2|946.7|936.2|946.48|935.98|7
1654448770000|2022-06-05 17:06:10|946.63|936.13|946.54|936.04|946.63|936.13|946.54|936.04|2
1654448780000|2022-06-05 17:06:20|946.52|936.02|946.49|935.99|946.53|936.03|946.49|935.99|5
1654448790000|2022-06-05 17:06:30|946.45|935.95|945.72|935.22|946.45|935.95|945.72|935.22|14
1654448800000|2022-06-05 17:06:40|945.64|935.14|945.22|934.72|945.74|935.24|945.19|934.69|20
1654448810000|2022-06-05 17:06:50|945.18|934.68|945.55|935.05|945.55|935.05|945.18|934.68|12
1654448820000|2022-06-05 17:07:00|945.52|935.02|945.47|934.97|945.55|935.05|945.2|934.7|19
1654448830000|2022-06-05 17:07:10|945.69|935.19|945.82|935.32|945.96|935.46|945.69|935.19|17
1654448840000|2022-06-05 17:07:20|945.8|935.3|945.42|934.92|945.8|935.3|945.42|934.92|13
1654448850000|2022-06-05 17:07:30|945.45|934.95|945.83|935.33|945.83|935.33|945.27|934.77|21
1654448860000|2022-06-05 17:07:40|945.82|935.32|945.55|935.05|945.83|935.33|945.47|934.97|12
1654448880000|2022-06-05 17:08:00|945.52|935.02|946.05|935.55|946.07|935.57|945.52|935.02|8
1654448890000|2022-06-05 17:08:10|945.91|935.41|945.87|935.37|945.91|935.41|945.87|935.37|4
1654448900000|2022-06-05 17:08:20|945.9|935.4|946.07|935.57|946.12|935.62|945.87|935.37|9
1654448910000|2022-06-05 17:08:30|946|935.5|946.25|935.75|946.25|935.75|945.99|935.49|9
1654448920000|2022-06-05 17:08:40|946.16|935.66|946.21|935.71|946.21|935.71|946.16|935.66|2
1654448930000|2022-06-05 17:08:50|946.13|935.63|945.94|935.44|946.13|935.63|945.94|935.44|4
1654448940000|2022-06-05 17:09:00|945.9|935.4|945.66|935.16|945.9|935.4|945.66|935.16|6
1654448950000|2022-06-05 17:09:10|945.68|935.18|945.85|935.35|945.85|935.35|945.68|935.18|5
1654448960000|2022-06-05 17:09:20|945.88|935.38|946.23|935.73|946.3|935.8|945.88|935.38|8
1654448970000|2022-06-05 17:09:30|946.1|935.6|946.13|935.63|946.35|935.85|946.08|935.58|11
1654448980000|2022-06-05 17:09:40|946.17|935.67|946.35|935.85|946.38|935.88|946.17|935.67|4
1654449000000|2022-06-05 17:10:00|946.31|935.81|945.7|935.2|946.31|935.81|945.69|935.19|18
1654449010000|2022-06-05 17:10:10|945.65|935.15|945.61|935.11|945.65|935.15|945.58|935.08|4
1654449020000|2022-06-05 17:10:20|945.59|935.09|945.62|935.12|945.64|935.14|945.59|935.09|4
1654449030000|2022-06-05 17:10:30|945.49|934.99|945.65|935.15|945.77|935.27|945.49|934.99|12
1654449040000|2022-06-05 17:10:40|945.69|935.19|945.86|935.36|945.86|935.36|945.69|935.19|4
1654449050000|2022-06-05 17:10:50|945.91|935.41|946.01|935.51|946.05|935.55|945.91|935.41|5
1654449070000|2022-06-05 17:11:10|946|935.5|946.23|935.73|946.23|935.73|946|935.5|7
1654449080000|2022-06-05 17:11:20|946.24|935.74|946.43|935.93|946.55|936.05|946.24|935.74|11
1654449090000|2022-06-05 17:11:30|946.44|935.94|945.75|935.25|946.44|935.94|945.75|935.25|11
1654449100000|2022-06-05 17:11:40|945.71|935.21|945.98|935.48|946.16|935.66|945.65|935.15|15
1654449110000|2022-06-05 17:11:50|946.02|935.52|946.16|935.66|946.16|935.66|946.02|935.52|7
1654449120000|2022-06-05 17:12:00|946.15|935.65|946.19|935.69|946.23|935.73|946.15|935.65|5
1654449130000|2022-06-05 17:12:10|946.11|935.61|946.19|935.69|946.19|935.69|946.11|935.61|2
1654449140000|2022-06-05 17:12:20|946.22|935.72|946.41|935.91|946.41|935.91|946.22|935.72|7
1654449150000|2022-06-05 17:12:30|946.38|935.88|946.41|935.91|946.41|935.91|946.21|935.71|6
1654449160000|2022-06-05 17:12:40|946.46|935.96|946.41|935.91|946.46|935.96|946.41|935.91|2
1654449170000|2022-06-05 17:12:50|946.25|935.75|945.76|935.26|946.25|935.75|945.75|935.25|14
1654449180000|2022-06-05 17:13:00|945.85|935.35|946.2|935.7|946.24|935.74|945.85|935.35|12
1654449190000|2022-06-05 17:13:10|946.16|935.66|946.02|935.52|946.24|935.74|946.01|935.51|7
1654449200000|2022-06-05 17:13:20|946.01|935.51|946.15|935.65|946.15|935.65|946.01|935.51|5
1654449210000|2022-06-05 17:13:30|946.1|935.6|946.39|935.89|946.39|935.89|946.1|935.6|7
1654449220000|2022-06-05 17:13:40|946.3|935.8|946.16|935.66|946.3|935.8|946.11|935.61|6
1654449230000|2022-06-05 17:13:50|946.15|935.65|946.07|935.57|946.15|935.65|946.07|935.57|2
1654449240000|2022-06-05 17:14:00|946.15|935.65|946.59|936.09|946.59|936.09|946.01|935.51|14
1654449250000|2022-06-05 17:14:10|946.64|936.14|946.65|936.15|946.65|936.15|946.64|936.14|2
1654449260000|2022-06-05 17:14:20|946.69|936.19|947.11|936.61|947.11|936.61|946.69|936.19|7
1654449270000|2022-06-05 17:14:30|947.13|936.63|946.93|936.43|947.2|936.7|946.71|936.21|22
1654449280000|2022-06-05 17:14:40|946.96|936.46|946.71|936.21|947.1|936.6|946.71|936.21|16
1654449290000|2022-06-05 17:14:50|946.7|936.2|947.09|936.59|947.09|936.59|946.52|936.02|16
1654449300000|2022-06-05 17:15:00|947.14|936.64|946.78|936.28|947.14|936.64|946.67|936.17|16
1654449310000|2022-06-05 17:15:10|946.74|936.24|946.44|935.94|946.78|936.28|946.44|935.94|12
1654449320000|2022-06-05 17:15:20|946.48|935.98|946.32|935.82|946.49|935.99|946.32|935.82|8
1654449330000|2022-06-05 17:15:30|946.41|935.91|946.64|936.14|946.65|936.15|946.41|935.91|9
1654449340000|2022-06-05 17:15:40|946.61|936.11|946.54|936.04|946.63|936.13|946.54|936.04|5
1654449350000|2022-06-05 17:15:50|946.52|936.02|946.54|936.04|946.54|936.04|946.52|936.02|2
1654449360000|2022-06-05 17:16:00|946.53|936.03|946.06|935.56|946.64|936.14|946.04|935.54|14
1654449370000|2022-06-05 17:16:10|946.05|935.55|946.06|935.56|946.1|935.6|946.05|935.55|4
1654449380000|2022-06-05 17:16:20|946.1|935.6|946.09|935.59|946.1|935.6|946.09|935.59|2
1654449390000|2022-06-05 17:16:30|946.18|935.68|945.85|935.35|946.18|935.68|945.85|935.35|12
1654449400000|2022-06-05 17:16:40|945.84|935.34|945.84|935.34|945.86|935.36|945.84|935.34|6
1654449410000|2022-06-05 17:16:50|945.8|935.3|945.7|935.2|945.8|935.3|945.69|935.19|5
1654449420000|2022-06-05 17:17:00|945.66|935.16|945.24|934.74|945.66|935.16|945.24|934.74|4
1654449430000|2022-06-05 17:17:10|945.23|934.73|945.23|934.73|945.23|934.73|945.23|934.73|1
1654449440000|2022-06-05 17:17:20|945.15|934.65|946.21|935.71|946.23|935.73|945.15|934.65|17
1654449450000|2022-06-05 17:17:30|946.12|935.62|946.21|935.71|946.21|935.71|946.12|935.62|4
1654449470000|2022-06-05 17:17:50|946.12|935.62|946.67|936.17|946.67|936.17|946.11|935.61|8
1654449480000|2022-06-05 17:18:00|946.63|936.13|947.15|936.65|947.15|936.65|946.57|936.07|11
1654449490000|2022-06-05 17:18:10|947.19|936.69|947.56|937.06|947.56|937.06|947.19|936.69|10
1654449500000|2022-06-05 17:18:20|947.52|937.02|947.74|937.24|947.86|937.36|947.48|936.98|13
1654449510000|2022-06-05 17:18:30|947.68|937.18|947.68|937.18|947.68|937.18|947.52|937.02|12
1654449520000|2022-06-05 17:18:40|947.76|937.26|947.9|937.4|947.9|937.4|947.76|937.26|9
1654449530000|2022-06-05 17:18:50|947.86|937.36|947.9|937.4|948.16|937.66|947.86|937.36|16
1654449540000|2022-06-05 17:19:00|947.78|937.28|947.9|937.4|947.9|937.4|947.75|937.25|9
1654449550000|2022-06-05 17:19:10|947.95|937.45|948.84|938.34|948.99|938.49|947.9|937.4|18
1654449560000|2022-06-05 17:19:20|948.85|938.35|949.02|938.52|949.06|938.56|948.85|938.35|14
1654449570000|2022-06-05 17:19:30|949.06|938.56|948.77|938.27|949.06|938.56|948.72|938.22|16
1654449580000|2022-06-05 17:19:40|948.76|938.26|948.89|938.39|948.89|938.39|948.72|938.22|10
1654449590000|2022-06-05 17:19:50|948.84|938.34|949.02|938.52|949.09|938.59|948.77|938.27|11
1654449600000|2022-06-05 17:20:00|948.98|938.48|948.89|938.39|949.09|938.59|948.83|938.33|17
1654449610000|2022-06-05 17:20:10|948.88|938.38|948.83|938.33|948.88|938.38|948.79|938.29|4
1654449620000|2022-06-05 17:20:20|948.84|938.34|948.84|938.34|948.84|938.34|948.84|938.34|1
1654449630000|2022-06-05 17:20:30|948.79|938.29|948.6|938.1|948.79|938.29|948.55|938.05|7
1654449640000|2022-06-05 17:20:40|948.55|938.05|948.6|938.1|948.6|938.1|948.55|938.05|4
1654449650000|2022-06-05 17:20:50|948.55|938.05|947.86|937.36|948.6|938.1|947.86|937.36|9
1654449660000|2022-06-05 17:21:00|947.9|937.4|948.06|937.56|948.19|937.69|947.83|937.33|13
1654449670000|2022-06-05 17:21:10|948.03|937.53|948.12|937.62|948.37|937.87|947.95|937.45|10
1654449680000|2022-06-05 17:21:20|948.08|937.58|947.7|937.2|948.08|937.58|947.66|937.16|13
1654449690000|2022-06-05 17:21:30|947.66|937.16|947.74|937.24|947.81|937.31|947.56|937.06|9
1654449700000|2022-06-05 17:21:40|947.71|937.21|947.57|937.07|947.71|937.21|947.57|937.07|4
1654449720000|2022-06-05 17:22:00|947.62|937.12|947.34|936.84|947.62|937.12|947.14|936.64|10
1654449730000|2022-06-05 17:22:10|947.38|936.88|947.82|937.32|947.82|937.32|947.38|936.88|6
1654449740000|2022-06-05 17:22:20|947.81|937.31|947.93|937.43|948.01|937.51|947.69|937.19|19
1654449750000|2022-06-05 17:22:30|947.89|937.39|948|937.5|948.06|937.56|947.85|937.35|9
1654449760000|2022-06-05 17:22:40|948.06|937.56|947.89|937.39|948.11|937.61|947.84|937.34|13
1654449770000|2022-06-05 17:22:50|947.85|937.35|947.79|937.29|947.85|937.35|947.75|937.25|5
1654449780000|2022-06-05 17:23:00|947.73|937.23|947.75|937.25|947.75|937.25|947.73|937.23|2
1654449790000|2022-06-05 17:23:10|947.78|937.28|948|937.5|948.06|937.56|947.75|937.25|11
1654449800000|2022-06-05 17:23:20|948.01|937.51|948.79|938.29|948.79|938.29|948.01|937.51|13
1654449810000|2022-06-05 17:23:30|948.93|938.43|950.37|939.87|950.5|940|948.93|938.43|23
1654449820000|2022-06-05 17:23:40|950.29|939.79|950.18|939.68|950.33|939.83|949.89|939.39|18
1654449830000|2022-06-05 17:23:50|950.2|939.7|949.62|939.12|950.46|939.96|949.62|939.12|26
1654449840000|2022-06-05 17:24:00|949.61|939.11|950.25|939.75|950.25|939.75|949.6|939.1|23
1654449850000|2022-06-05 17:24:10|950.26|939.76|950.95|940.45|950.95|940.45|950.25|939.75|17
1654449860000|2022-06-05 17:24:20|950.99|940.49|951.01|940.51|951.6|941.1|950.99|940.49|22
1654449870000|2022-06-05 17:24:30|950.94|940.44|951.23|940.73|951.38|940.88|950.8|940.3|25
1654449880000|2022-06-05 17:24:40|951.19|940.69|951.18|940.68|951.19|940.69|950.88|940.38|18
1654449890000|2022-06-05 17:24:50|951.14|940.64|951.21|940.71|951.21|940.71|950.93|940.43|16
1654449900000|2022-06-05 17:25:00|951.11|940.61|950.89|940.39|951.29|940.79|950.73|940.23|25
1654449910000|2022-06-05 17:25:10|950.98|940.48|950.34|939.84|950.98|940.48|950.34|939.84|18
1654449920000|2022-06-05 17:25:20|950.24|939.74|950.89|940.39|950.89|940.39|950.24|939.74|20
1654449930000|2022-06-05 17:25:30|951.01|940.51|951.4|940.9|951.44|940.94|951.01|940.51|13
1654449940000|2022-06-05 17:25:40|951.41|940.91|951.05|940.55|951.41|940.91|950.86|940.36|16
1654449950000|2022-06-05 17:25:50|951.13|940.63|951.18|940.68|951.18|940.68|951.05|940.55|7
1654449960000|2022-06-05 17:26:00|951.33|940.83|951.56|941.06|951.65|941.15|951.33|940.83|11
1654449970000|2022-06-05 17:26:10|951.6|941.1|952.07|941.57|952.13|941.63|951.6|941.1|17
1654449980000|2022-06-05 17:26:20|952.09|941.59|952.41|941.91|952.41|941.91|952.05|941.55|19
1654449990000|2022-06-05 17:26:30|952.33|941.83|952.61|942.11|952.65|942.15|952.01|941.51|13
1654450000000|2022-06-05 17:26:40|952.65|942.15|953.36|942.86|953.36|942.86|952.6|942.1|14
1654450010000|2022-06-05 17:26:50|953.59|943.09|953.55|943.05|953.67|943.17|953.34|942.84|20
1654450020000|2022-06-05 17:27:00|953.59|943.09|953.09|942.59|953.59|943.09|952.83|942.33|24
1654450030000|2022-06-05 17:27:10|953.11|942.61|952.7|942.2|953.11|942.61|952.6|942.1|25
1654450040000|2022-06-05 17:27:20|952.66|942.16|952.38|941.88|952.75|942.25|952.38|941.88|18
1654450050000|2022-06-05 17:27:30|952.36|941.86|952.96|942.46|953.1|942.6|952.35|941.85|18
1654450060000|2022-06-05 17:27:40|952.99|942.49|953.85|943.35|953.85|943.35|952.99|942.49|19
1654450070000|2022-06-05 17:27:50|953.98|943.48|953.85|943.35|954.07|943.57|953.81|943.31|14
1654450080000|2022-06-05 17:28:00|953.86|943.36|953.98|943.48|953.99|943.49|953.85|943.35|10
1654450090000|2022-06-05 17:28:10|953.94|943.44|953.16|942.66|953.97|943.47|953.16|942.66|14
1654450100000|2022-06-05 17:28:20|953.17|942.67|953.05|942.55|953.34|942.84|953.05|942.55|9
1654450110000|2022-06-05 17:28:30|953.04|942.54|953.09|942.59|953.24|942.74|952.96|942.46|12
1654450120000|2022-06-05 17:28:40|953.08|942.58|953.04|942.54|953.09|942.59|952.95|942.45|15
1654450130000|2022-06-05 17:28:50|953|942.5|953.5|943|953.62|943.12|953|942.5|19
1654450140000|2022-06-05 17:29:00|953.31|942.81|953.37|942.87|953.53|943.03|953.31|942.81|11
1654450150000|2022-06-05 17:29:10|953.38|942.88|952.96|942.46|953.42|942.92|952.96|942.46|21
1654450160000|2022-06-05 17:29:20|952.88|942.38|952.57|942.07|952.89|942.39|952.43|941.93|21
1654450170000|2022-06-05 17:29:30|952.52|942.02|952.25|941.75|952.55|942.05|952.25|941.75|13
1654450180000|2022-06-05 17:29:40|952.26|941.76|952.05|941.55|952.29|941.79|951.85|941.35|24
1654450190000|2022-06-05 17:29:50|952.12|941.62|952.18|941.68|952.23|941.73|951.88|941.38|19
1654450200000|2022-06-05 17:30:00|952.14|941.64|952.11|941.61|952.14|941.64|952.02|941.52|14
1654450210000|2022-06-05 17:30:10|951.92|941.42|951.38|940.88|951.92|941.42|951.07|940.57|22
1654450220000|2022-06-05 17:30:20|951.42|940.92|951.58|941.08|951.6|941.1|951.35|940.85|24
1654450230000|2022-06-05 17:30:30|951.55|941.05|951.5|941|951.63|941.13|951.45|940.95|12
1654450240000|2022-06-05 17:30:40|952.45|941.95|952.22|941.72|953.13|942.63|952.21|941.71|24
1654450250000|2022-06-05 17:30:50|952.26|941.76|952.1|941.6|952.26|941.76|951.75|941.25|21
1654450260000|2022-06-05 17:31:00|952.12|941.62|953.44|942.94|953.44|942.94|952.12|941.62|29
1654450270000|2022-06-05 17:31:10|953.47|942.97|953.5|943|953.79|943.29|953.31|942.81|22
1654450280000|2022-06-05 17:31:20|953.44|942.94|953.72|943.22|953.72|943.22|953.31|942.81|17
1654450290000|2022-06-05 17:31:30|953.77|943.27|953.78|943.28|953.82|943.32|953.57|943.07|16
1654450300000|2022-06-05 17:31:40|953.87|943.37|953.87|943.37|954.04|943.54|953.8|943.3|15
1654450310000|2022-06-05 17:31:50|953.75|943.25|953.65|943.15|953.82|943.32|953.65|943.15|13
1654450320000|2022-06-05 17:32:00|953.64|943.14|953.64|943.14|953.64|943.14|953.64|943.14|1
1654450330000|2022-06-05 17:32:10|953.74|943.24|953.99|943.49|953.99|943.49|953.74|943.24|6
1654450340000|2022-06-05 17:32:20|953.98|943.48|954.21|943.71|954.31|943.81|953.95|943.45|18
1654450350000|2022-06-05 17:32:30|954.13|943.63|953.98|943.48|954.17|943.67|953.78|943.28|17
1654450360000|2022-06-05 17:32:40|954.1|943.6|954.06|943.56|954.31|943.81|954.06|943.56|21
1654450370000|2022-06-05 17:32:50|954.1|943.6|953.83|943.33|954.1|943.6|953.79|943.29|21
1654450380000|2022-06-05 17:33:00|953.82|943.32|953.21|942.71|953.82|943.32|953.21|942.71|14
1654450390000|2022-06-05 17:33:10|953.2|942.7|953.1|942.6|953.21|942.71|953.08|942.58|13
1654450400000|2022-06-05 17:33:20|953.09|942.59|953.05|942.55|953.09|942.59|952.99|942.49|9
1654450410000|2022-06-05 17:33:30|952.81|942.31|952.8|942.3|952.81|942.31|952.7|942.2|10
1654450420000|2022-06-05 17:33:40|952.79|942.29|952.77|942.27|952.8|942.3|952.74|942.24|10
1654450430000|2022-06-05 17:33:50|952.76|942.26|952.76|942.26|952.77|942.27|952.74|942.24|8
1654450440000|2022-06-05 17:34:00|952.68|942.18|952.59|942.09|952.68|942.18|952.58|942.08|6
1654450450000|2022-06-05 17:34:10|952.63|942.13|952.18|941.68|952.63|942.13|952.18|941.68|13
1654450460000|2022-06-05 17:34:20|952.06|941.56|951.96|941.46|952.08|941.58|951.96|941.46|9
1654450470000|2022-06-05 17:34:30|952.04|941.54|951.57|941.07|952.04|941.54|951.47|940.97|15
1654450480000|2022-06-05 17:34:40|951.54|941.04|951.37|940.87|951.58|941.08|951.33|940.83|13
1654450490000|2022-06-05 17:34:50|951.39|940.89|950.83|940.33|951.39|940.89|950.8|940.3|18
1654450500000|2022-06-05 17:35:00|950.87|940.37|951.69|941.19|951.72|941.22|950.87|940.37|12
1654450510000|2022-06-05 17:35:10|951.77|941.27|952.01|941.51|952.16|941.66|951.75|941.25|18
1654450520000|2022-06-05 17:35:20|952|941.5|952.3|941.8|952.3|941.8|951.92|941.42|15
1654450530000|2022-06-05 17:35:30|952.19|941.69|951.98|941.48|952.23|941.73|951.98|941.48|11
1654450540000|2022-06-05 17:35:40|952.02|941.52|951.98|941.48|952.04|941.54|951.98|941.48|5
1654450550000|2022-06-05 17:35:50|951.97|941.47|951.97|941.47|951.98|941.48|951.97|941.47|5
1654450560000|2022-06-05 17:36:00|951.93|941.43|951.8|941.3|951.93|941.43|951.8|941.3|5
1654450570000|2022-06-05 17:36:10|951.82|941.32|951.41|940.91|952.08|941.58|951.41|940.91|30
1654450580000|2022-06-05 17:36:20|951.37|940.87|951.41|940.91|951.45|940.95|951.14|940.64|21
1654450590000|2022-06-05 17:36:30|951.26|940.76|951.62|941.12|951.62|941.12|951.26|940.76|15
1654450600000|2022-06-05 17:36:40|951.68|941.18|952.07|941.57|952.07|941.57|951.63|941.13|16
1654450610000|2022-06-05 17:36:50|953.18|942.68|953.9|943.4|953.9|943.4|953.13|942.63|11
1654450620000|2022-06-05 17:37:00|953.84|943.34|953.02|942.52|953.84|943.34|952.99|942.49|17
1654450630000|2022-06-05 17:37:10|953.09|942.59|953.04|942.54|953.46|942.96|953.04|942.54|20
1654450640000|2022-06-05 17:37:20|953.03|942.53|953.59|943.09|953.59|943.09|953.03|942.53|18
1654450650000|2022-06-05 17:37:30|953.4|942.9|953.33|942.83|953.4|942.9|953.32|942.82|8
1654450660000|2022-06-05 17:37:40|953.22|942.72|953.34|942.84|953.49|942.99|953.22|942.72|11
1654450680000|2022-06-05 17:38:00|953.26|942.76|954.09|943.59|954.09|943.59|953.26|942.76|15
1654450690000|2022-06-05 17:38:10|954.18|943.68|954.46|943.96|954.52|944.02|954.13|943.63|17
1654450700000|2022-06-05 17:38:20|954.4|943.9|954.47|943.97|954.47|943.97|954.13|943.63|19
1654450710000|2022-06-05 17:38:30|954.44|943.94|954.18|943.68|954.44|943.94|954.15|943.65|11
1654450720000|2022-06-05 17:38:40|954.23|943.73|954.46|943.96|954.59|944.09|954.23|943.73|20
1654450730000|2022-06-05 17:38:50|954.45|943.95|955.01|944.51|955.01|944.51|954.45|943.95|10
1654450740000|2022-06-05 17:39:00|954.93|944.43|955.07|944.57|955.07|944.57|954.93|944.43|6
1654450750000|2022-06-05 17:39:10|955|944.5|954.98|944.48|955.04|944.54|954.84|944.34|6
1654450760000|2022-06-05 17:39:20|954.9|944.4|954.97|944.47|954.97|944.47|954.88|944.38|11
1654450780000|2022-06-05 17:39:40|955.02|944.52|955.39|944.89|955.39|944.89|955.02|944.52|11
1654450790000|2022-06-05 17:39:50|955.4|944.9|956.01|945.51|956.29|945.79|955.4|944.9|20
1654450800000|2022-06-05 17:40:00|955.97|945.47|956.93|946.43|957|946.5|955.88|945.38|22
1654450810000|2022-06-05 17:40:10|956.85|946.35|955.86|945.36|956.85|946.35|955.79|945.29|21
1654450820000|2022-06-05 17:40:20|955.95|945.45|955.57|945.07|955.95|945.45|955.57|945.07|14
1654450830000|2022-06-05 17:40:30|955.53|945.03|955.01|944.51|955.53|945.03|954.97|944.47|15
1654450840000|2022-06-05 17:40:40|955.04|944.54|954.87|944.37|955.04|944.54|954.87|944.37|4
1654450850000|2022-06-05 17:40:50|954.83|944.33|954.95|944.45|954.99|944.49|954.8|944.3|14
1654450860000|2022-06-05 17:41:00|954.97|944.47|955.06|944.56|955.12|944.62|954.9|944.4|18
1654450870000|2022-06-05 17:41:10|955.03|944.53|955.16|944.66|955.27|944.77|955|944.5|14
1654450880000|2022-06-05 17:41:20|955.23|944.73|955.85|945.35|955.86|945.36|955.23|944.73|17
1654450890000|2022-06-05 17:41:30|955.79|945.29|955.76|945.26|955.81|945.31|955.7|945.2|7
1654450900000|2022-06-05 17:41:40|955.74|945.24|955.16|944.66|955.76|945.26|954.99|944.49|15
1654450910000|2022-06-05 17:41:50|955.13|944.63|955.08|944.58|955.16|944.66|954.92|944.42|10
1654450920000|2022-06-05 17:42:00|955.12|944.62|954.65|944.15|955.12|944.62|954.65|944.15|17
1654450930000|2022-06-05 17:42:10|954.76|944.26|954.95|944.45|954.96|944.46|954.76|944.26|6
1654450940000|2022-06-05 17:42:20|954.79|944.29|954.68|944.18|954.83|944.33|954.68|944.18|12
1654450950000|2022-06-05 17:42:30|954.31|943.81|954.74|944.24|954.74|944.24|954.09|943.59|16
1654450960000|2022-06-05 17:42:40|954.75|944.25|954.76|944.26|954.79|944.29|954.72|944.22|6
1654450970000|2022-06-05 17:42:50|954.66|944.16|954.72|944.22|954.72|944.22|954.66|944.16|9
1654450980000|2022-06-05 17:43:00|954.69|944.19|953.97|943.47|954.69|944.19|953.85|943.35|24
1654450990000|2022-06-05 17:43:10|953.95|943.45|953.95|943.45|954.39|943.89|953.73|943.23|18
1654451000000|2022-06-05 17:43:20|954.03|943.53|953.86|943.36|954.12|943.62|953.86|943.36|12
1654451010000|2022-06-05 17:43:30|953.84|943.34|953.76|943.26|953.84|943.34|953.72|943.22|9
1654451020000|2022-06-05 17:43:40|953.81|943.31|953.7|943.2|953.81|943.31|953.62|943.12|13
1654451030000|2022-06-05 17:43:50|953.69|943.19|953.83|943.33|953.85|943.35|953.64|943.14|8
1654451040000|2022-06-05 17:44:00|953.77|943.27|953.69|943.19|953.77|943.27|953.69|943.19|3
1654451050000|2022-06-05 17:44:10|953.68|943.18|953.69|943.19|953.81|943.31|953.68|943.18|6
1654451060000|2022-06-05 17:44:20|953.68|943.18|953.68|943.18|953.68|943.18|953.68|943.18|1
1654451070000|2022-06-05 17:44:30|953.76|943.26|953.77|943.27|953.77|943.27|953.76|943.26|2
1654451080000|2022-06-05 17:44:40|953.76|943.26|953.82|943.32|953.82|943.32|953.76|943.26|3
1654451090000|2022-06-05 17:44:50|953.81|943.31|954.05|943.55|954.14|943.64|953.81|943.31|13
1654451100000|2022-06-05 17:45:00|953.97|943.47|954.42|943.92|954.54|944.04|953.97|943.47|23
1654451110000|2022-06-05 17:45:10|954.39|943.89|954.14|943.64|954.42|943.92|954.14|943.64|16
1654451120000|2022-06-05 17:45:20|954.11|943.61|953.97|943.47|954.11|943.61|953.97|943.47|4
1654451130000|2022-06-05 17:45:30|953.63|943.13|954.05|943.55|954.05|943.55|953.63|943.13|5
1654451140000|2022-06-05 17:45:40|954.18|943.68|954.82|944.32|954.82|944.32|954.17|943.67|18
1654451150000|2022-06-05 17:45:50|954.92|944.42|955.01|944.51|955.1|944.6|954.88|944.38|15
1654451160000|2022-06-05 17:46:00|955.06|944.56|954.88|944.38|955.21|944.71|954.86|944.36|19
1654451170000|2022-06-05 17:46:10|954.92|944.42|955.06|944.56|955.06|944.56|954.73|944.23|14
1654451180000|2022-06-05 17:46:20|955.09|944.59|955.46|944.96|955.87|945.37|955.09|944.59|27
1654451190000|2022-06-05 17:46:30|955.44|944.94|955.2|944.7|955.46|944.96|955.05|944.55|21
1654451200000|2022-06-05 17:46:40|955.14|944.64|955.13|944.63|955.2|944.7|955.01|944.51|20
1654451210000|2022-06-05 17:46:50|955.05|944.55|955.39|944.89|955.44|944.94|955.05|944.55|16
1654451220000|2022-06-05 17:47:00|955.38|944.88|955.36|944.86|955.94|945.44|955.36|944.86|25
1654451230000|2022-06-05 17:47:10|955.33|944.83|955.32|944.82|955.37|944.87|955.24|944.74|19
1654451240000|2022-06-05 17:47:20|955.37|944.87|954.71|944.21|955.5|945|954.65|944.15|26
1654451250000|2022-06-05 17:47:30|954.75|944.25|956.33|945.83|956.33|945.83|954.74|944.24|19
1654451260000|2022-06-05 17:47:40|956.29|945.79|955.99|945.49|956.43|945.93|955.97|945.47|9
1654451270000|2022-06-05 17:47:50|956.1|945.6|956.05|945.55|956.1|945.6|956.05|945.55|6
1654451280000|2022-06-05 17:48:00|956.09|945.59|956.38|945.88|956.42|945.92|956.09|945.59|15
1654451290000|2022-06-05 17:48:10|956.42|945.92|956.55|946.05|956.55|946.05|956.42|945.92|3
1654451300000|2022-06-05 17:48:20|956.61|946.11|956.31|945.81|956.79|946.29|956.31|945.81|18
1654451310000|2022-06-05 17:48:30|956.43|945.93|956.34|945.84|956.68|946.18|956.34|945.84|20
1654451320000|2022-06-05 17:48:40|956.42|945.92|955.16|944.66|956.45|945.95|955.16|944.66|20
1654451330000|2022-06-05 17:48:50|955.15|944.65|954.75|944.25|955.15|944.65|954.68|944.18|20
1654451340000|2022-06-05 17:49:00|954.71|944.21|955.06|944.56|955.48|944.98|954.64|944.14|26
1654451350000|2022-06-05 17:49:10|954.91|944.41|954.82|944.32|954.91|944.41|954.75|944.25|14
1654451360000|2022-06-05 17:49:20|954.69|944.19|953.98|943.48|954.69|944.19|953.98|943.48|21
1654451370000|2022-06-05 17:49:30|954.18|943.68|954.65|944.15|954.86|944.36|954.18|943.68|22
1654451380000|2022-06-05 17:49:40|954.67|944.17|955.15|944.65|955.19|944.69|954.65|944.15|19
1654451390000|2022-06-05 17:49:50|955.11|944.61|954.61|944.11|955.15|944.65|954.58|944.08|18
1654451400000|2022-06-05 17:50:00|954.58|944.08|954.93|944.43|954.93|944.43|954.41|943.91|21
1654451410000|2022-06-05 17:50:10|954.89|944.39|954.74|944.24|955.02|944.52|954.69|944.19|15
1654451420000|2022-06-05 17:50:20|954.77|944.27|954.78|944.28|954.92|944.42|954.77|944.27|10
1654451430000|2022-06-05 17:50:30|954.82|944.32|954.29|943.79|954.85|944.35|954.18|943.68|18
1654451440000|2022-06-05 17:50:40|954.33|943.83|954.83|944.33|954.86|944.36|954.33|943.83|17
1654451450000|2022-06-05 17:50:50|954.85|944.35|954.58|944.08|954.89|944.39|954.58|944.08|8
1654451460000|2022-06-05 17:51:00|954.59|944.09|955.11|944.61|955.11|944.61|954.59|944.09|18
1654451470000|2022-06-05 17:51:10|955.07|944.57|955.03|944.53|955.28|944.78|955.03|944.53|16
1654451480000|2022-06-05 17:51:20|955.06|944.56|955.73|945.23|955.73|945.23|955|944.5|16
1654451490000|2022-06-05 17:51:30|955.74|945.24|955.8|945.3|955.86|945.36|955.74|945.24|7
1654451500000|2022-06-05 17:51:40|955.76|945.26|955.61|945.11|955.76|945.26|955.61|945.11|4
1654451510000|2022-06-05 17:51:50|955.6|945.1|955.61|945.11|955.64|945.14|955.6|945.1|6
1654451520000|2022-06-05 17:52:00|955.27|944.77|955.77|945.27|955.78|945.28|955.25|944.75|9
1654451530000|2022-06-05 17:52:10|955.74|945.24|955.74|945.24|955.74|945.24|955.74|945.24|1
1654451540000|2022-06-05 17:52:20|955.77|945.27|955.76|945.26|955.77|945.27|955.76|945.26|2
1654451550000|2022-06-05 17:52:30|955.74|945.24|955.74|945.24|955.74|945.24|955.74|945.24|1
1654451560000|2022-06-05 17:52:40|955.76|945.26|955.98|945.48|956.02|945.52|955.76|945.26|15
1654451570000|2022-06-05 17:52:50|956.02|945.52|956.56|946.06|956.56|946.06|956.02|945.52|12
1654451580000|2022-06-05 17:53:00|956.57|946.07|955.72|945.22|956.61|946.11|955.72|945.22|22
1654451590000|2022-06-05 17:53:10|955.74|945.24|955|944.5|955.81|945.31|955|944.5|20
1654451600000|2022-06-05 17:53:20|954.97|944.47|954.9|944.4|954.97|944.47|954.9|944.4|6
1654451610000|2022-06-05 17:53:30|954.83|944.33|954.92|944.42|954.97|944.47|954.73|944.23|18
1654451620000|2022-06-05 17:53:40|955.01|944.51|954.83|944.33|955.01|944.51|954.8|944.3|11
1654451630000|2022-06-05 17:53:50|954.8|944.3|954.76|944.26|954.8|944.3|954.76|944.26|3
1654451640000|2022-06-05 17:54:00|954.68|944.18|954.52|944.02|954.7|944.2|954.52|944.02|15
1654451650000|2022-06-05 17:54:10|954.51|944.01|953.38|942.88|954.51|944.01|953.38|942.88|26
1654451660000|2022-06-05 17:54:20|953.42|942.92|953.68|943.18|953.74|943.24|953.39|942.89|16
1654451670000|2022-06-05 17:54:30|953.67|943.17|953.75|943.25|953.78|943.28|953.67|943.17|7
1654451680000|2022-06-05 17:54:40|953.76|943.26|953.98|943.48|953.98|943.48|953.76|943.26|10
1654451690000|2022-06-05 17:54:50|953.95|943.45|953.66|943.16|953.95|943.45|953.44|942.94|22
1654451700000|2022-06-05 17:55:00|953.65|943.15|954.29|943.79|954.29|943.79|953.53|943.03|25
1654451710000|2022-06-05 17:55:10|954.44|943.94|954.36|943.86|954.69|944.19|954.36|943.86|9
1654451720000|2022-06-05 17:55:20|954.35|943.85|953.94|943.44|954.35|943.85|953.92|943.42|15
1654451730000|2022-06-05 17:55:30|953.95|943.45|954.24|943.74|954.29|943.79|953.95|943.45|6
1654451740000|2022-06-05 17:55:40|954.26|943.76|954.24|943.74|954.29|943.79|954.16|943.66|9
1654451750000|2022-06-05 17:55:50|954.16|943.66|954.24|943.74|954.24|943.74|954.16|943.66|4
1654451760000|2022-06-05 17:56:00|954.19|943.69|954.2|943.7|954.2|943.7|954.19|943.69|2
1654451770000|2022-06-05 17:56:10|954.12|943.62|953.74|943.24|954.2|943.7|953.7|943.2|15
1654451780000|2022-06-05 17:56:20|953.69|943.19|953.93|943.43|953.94|943.44|953.69|943.19|6
1654451790000|2022-06-05 17:56:30|953.88|943.38|953.84|943.34|953.88|943.38|953.4|942.9|14
1654451800000|2022-06-05 17:56:40|953.85|943.35|954|943.5|954.08|943.58|953.85|943.35|9
1654451810000|2022-06-05 17:56:50|954.04|943.54|954.08|943.58|954.08|943.58|954.04|943.54|2
1654451820000|2022-06-05 17:57:00|954.16|943.66|954.71|944.21|954.71|944.21|953.94|943.44|13
1654451830000|2022-06-05 17:57:10|954.67|944.17|955.02|944.52|955.15|944.65|954.67|944.17|13
1654451840000|2022-06-05 17:57:20|955|944.5|954.59|944.09|955|944.5|954.59|944.09|15
1654451850000|2022-06-05 17:57:30|954.73|944.23|954.85|944.35|954.88|944.38|954.57|944.07|13
1654451860000|2022-06-05 17:57:40|954.82|944.32|954.75|944.25|954.82|944.32|954.75|944.25|8
1654451870000|2022-06-05 17:57:50|954.68|944.18|954.69|944.19|954.75|944.25|954.64|944.14|12
1654451880000|2022-06-05 17:58:00|954.7|944.2|954.69|944.19|954.71|944.21|954.6|944.1|11
1654451890000|2022-06-05 17:58:10|954.7|944.2|954.86|944.36|954.86|944.36|954.7|944.2|5
1654451900000|2022-06-05 17:58:20|954.84|944.34|954.66|944.16|954.84|944.34|954.64|944.14|5
1654451910000|2022-06-05 17:58:30|954.69|944.19|954.68|944.18|954.69|944.19|954.6|944.1|11
1654451920000|2022-06-05 17:58:40|954.69|944.19|954.75|944.25|954.81|944.31|954.69|944.19|6
1654451930000|2022-06-05 17:58:50|954.76|944.26|954.88|944.38|954.89|944.39|954.76|944.26|6
1654451940000|2022-06-05 17:59:00|954.89|944.39|954.82|944.32|954.89|944.39|954.78|944.28|4
1654451950000|2022-06-05 17:59:10|954.84|944.34|954.81|944.31|954.84|944.34|954.8|944.3|7
1654451960000|2022-06-05 17:59:20|954.84|944.34|954.88|944.38|954.88|944.38|954.84|944.34|4
1654451970000|2022-06-05 17:59:30|954.87|944.37|954.88|944.38|954.88|944.38|954.87|944.37|2
1654451980000|2022-06-05 17:59:40|954.87|944.37|954.88|944.38|954.88|944.38|954.87|944.37|2
1654451990000|2022-06-05 17:59:50|954.87|944.37|954.68|944.18|954.88|944.38|954.68|944.18|8
1654452000000|2022-06-05 18:00:00|954.72|944.22|955.87|945.37|955.87|945.37|954.72|944.22|25
1654452010000|2022-06-05 18:00:10|955.85|945.35|956.09|945.59|956.09|945.59|955.85|945.35|18
1654452020000|2022-06-05 18:00:20|956.17|945.67|956.92|946.42|957|946.5|956.13|945.63|22
1654452030000|2022-06-05 18:00:30|956.88|946.38|956.97|946.47|957.06|946.56|956.79|946.29|19
1654452040000|2022-06-05 18:00:40|956.96|946.46|957.02|946.52|957.11|946.61|956.88|946.38|22
1654452050000|2022-06-05 18:00:50|957.09|946.59|957.45|946.95|957.5|947|957.09|946.59|14
1654452060000|2022-06-05 18:01:00|957.46|946.96|957.96|947.46|958.1|947.6|957.46|946.96|21
1654452070000|2022-06-05 18:01:10|957.97|947.47|958.05|947.55|958.05|947.55|957.97|947.47|2
1654452080000|2022-06-05 18:01:20|957.98|947.48|958.05|947.55|958.05|947.55|957.97|947.47|4
1654452090000|2022-06-05 18:01:30|958.06|947.56|958.05|947.55|958.06|947.56|958.05|947.55|8
1654452100000|2022-06-05 18:01:40|958.06|947.56|957.98|947.48|958.06|947.56|957.97|947.47|8
1654452110000|2022-06-05 18:01:50|958.01|947.51|958.27|947.77|958.66|948.16|958.01|947.51|15
1654452120000|2022-06-05 18:02:00|958.21|947.71|958|947.5|958.21|947.71|957.97|947.47|16
1654452130000|2022-06-05 18:02:10|957.99|947.49|958.05|947.55|958.09|947.59|957.99|947.49|15
1654452140000|2022-06-05 18:02:20|958.01|947.51|957.82|947.32|958.01|947.51|957.68|947.18|15
1654452150000|2022-06-05 18:02:30|957.86|947.36|958.12|947.62|958.17|947.67|957.86|947.36|8
1654452160000|2022-06-05 18:02:40|958.17|947.67|957.8|947.3|958.3|947.8|957.67|947.17|24
1654452170000|2022-06-05 18:02:50|957.84|947.34|957.34|946.84|957.87|947.37|957.34|946.84|25
1654452180000|2022-06-05 18:03:00|957.21|946.71|957.1|946.6|957.27|946.77|957.07|946.57|11
1654452190000|2022-06-05 18:03:10|957.11|946.61|956.71|946.21|957.11|946.61|956.51|946.01|18
1654452200000|2022-06-05 18:03:20|956.61|946.11|956.38|945.88|956.69|946.19|956.38|945.88|28
1654452210000|2022-06-05 18:03:30|956.37|945.87|956.16|945.66|956.37|945.87|955.78|945.28|10
1654452220000|2022-06-05 18:03:40|956.14|945.64|956.11|945.61|956.18|945.68|956.11|945.61|3
1654452230000|2022-06-05 18:03:50|956.16|945.66|956.33|945.83|956.37|945.87|956.16|945.66|5
1654452240000|2022-06-05 18:04:00|956.3|945.8|956.03|945.53|956.33|945.83|956.03|945.53|9
1654452250000|2022-06-05 18:04:10|955.99|945.49|955.76|945.26|955.99|945.49|955.7|945.2|18
1654452260000|2022-06-05 18:04:20|955.9|945.4|955.91|945.41|955.97|945.47|955.8|945.3|10
1654452270000|2022-06-05 18:04:30|955.94|945.44|955.43|944.93|955.94|945.44|955.36|944.86|10
1654452280000|2022-06-05 18:04:40|955.42|944.92|955.26|944.76|955.42|944.92|955.26|944.76|3
1654452290000|2022-06-05 18:04:50|955.22|944.72|955.09|944.59|955.26|944.76|955.09|944.59|6
1654452300000|2022-06-05 18:05:00|955.06|944.56|955.06|944.56|955.07|944.57|955.03|944.53|6
1654452310000|2022-06-05 18:05:10|955.03|944.53|954.81|944.31|955.03|944.53|954.66|944.16|13
1654452320000|2022-06-05 18:05:20|954.77|944.27|954.62|944.12|954.83|944.33|954.62|944.12|8
1654452330000|2022-06-05 18:05:30|954.63|944.13|954.6|944.1|954.63|944.13|954.6|944.1|4
1654452350000|2022-06-05 18:05:50|954.51|944.01|954.29|943.79|954.51|944.01|954.26|943.76|6
1654452360000|2022-06-05 18:06:00|954.27|943.77|954.28|943.78|954.29|943.79|954.19|943.69|5
1654452370000|2022-06-05 18:06:10|954.41|943.91|954.56|944.06|954.64|944.14|954.4|943.9|20
1654452380000|2022-06-05 18:06:20|954.59|944.09|954.86|944.36|954.91|944.41|954.59|944.09|12
1654452390000|2022-06-05 18:06:30|954.82|944.32|954.63|944.13|955.17|944.67|954.52|944.02|15
1654452400000|2022-06-05 18:06:40|954.62|944.12|954.8|944.3|954.81|944.31|954.62|944.12|5
1654452410000|2022-06-05 18:06:50|954.83|944.33|954.8|944.3|954.88|944.38|954.76|944.26|6
1654452420000|2022-06-05 18:07:00|954.87|944.37|955.05|944.55|955.05|944.55|954.8|944.3|12
1654452430000|2022-06-05 18:07:10|955.06|944.56|955.06|944.56|955.11|944.61|955.06|944.56|4
1654452440000|2022-06-05 18:07:20|955.07|944.57|954.84|944.34|955.25|944.75|954.71|944.21|18
1654452450000|2022-06-05 18:07:30|954.88|944.38|955.01|944.51|955.06|944.56|954.88|944.38|10
1654452460000|2022-06-05 18:07:40|954.97|944.47|954.85|944.35|954.97|944.47|954.76|944.26|7
1654452470000|2022-06-05 18:07:50|954.88|944.38|954.57|944.07|954.97|944.47|954.57|944.07|16
1654452480000|2022-06-05 18:08:00|954.55|944.05|953.86|943.36|954.55|944.05|953.86|943.36|15
1654452490000|2022-06-05 18:08:10|953.93|943.43|954|943.5|954.19|943.69|953.93|943.43|11
1654452500000|2022-06-05 18:08:20|953.96|943.46|953.84|943.34|954.26|943.76|953.82|943.32|13
1654452510000|2022-06-05 18:08:30|953.83|943.33|953.65|943.15|953.85|943.35|953.29|942.79|20
1654452520000|2022-06-05 18:08:40|953.61|943.11|953.75|943.25|953.75|943.25|953.54|943.04|11
1654452530000|2022-06-05 18:08:50|953.8|943.3|953.71|943.21|953.98|943.48|953.71|943.21|8
1654452540000|2022-06-05 18:09:00|953.67|943.17|953.75|943.25|953.75|943.25|953.67|943.17|3
1654452550000|2022-06-05 18:09:10|953.71|943.21|953.63|943.13|953.71|943.21|953.63|943.13|3
1654452560000|2022-06-05 18:09:20|953.67|943.17|953.66|943.16|953.7|943.2|953.64|943.14|6
1654452570000|2022-06-05 18:09:30|953.7|943.2|953.54|943.04|953.7|943.2|953.34|942.84|12
1654452580000|2022-06-05 18:09:40|953.58|943.08|953.65|943.15|953.65|943.15|953.58|943.08|3
1654452590000|2022-06-05 18:09:50|953.74|943.24|954.05|943.55|954.05|943.55|953.74|943.24|9
1654452600000|2022-06-05 18:10:00|954|943.5|953.74|943.24|954|943.5|953.74|943.24|4
1654452610000|2022-06-05 18:10:10|953.7|943.2|953.58|943.08|953.7|943.2|953.58|943.08|7
1654452620000|2022-06-05 18:10:20|953.2|942.7|953.32|942.82|953.58|943.08|953.2|942.7|11
1654452630000|2022-06-05 18:10:30|953.23|942.73|953.19|942.69|953.25|942.75|953.17|942.67|8
1654452640000|2022-06-05 18:10:40|953.23|942.73|953.16|942.66|953.23|942.73|953.12|942.62|6
1654452650000|2022-06-05 18:10:50|953.12|942.62|953.09|942.59|953.24|942.74|953.09|942.59|13
1654452660000|2022-06-05 18:11:00|952.85|942.35|952.45|941.95|952.85|942.35|952.45|941.95|6
1654452670000|2022-06-05 18:11:10|952.41|941.91|952.03|941.53|952.41|941.91|952|941.5|17
1654452680000|2022-06-05 18:11:20|952|941.5|951.94|941.44|952.07|941.57|951.84|941.34|13
1654452690000|2022-06-05 18:11:30|952.17|941.67|952.35|941.85|952.47|941.97|952.17|941.67|10
1654452700000|2022-06-05 18:11:40|952.39|941.89|952.13|941.63|952.39|941.89|952.12|941.62|10
1654452710000|2022-06-05 18:11:50|952.12|941.62|952.08|941.58|952.13|941.63|952.08|941.58|12
1654452720000|2022-06-05 18:12:00|952.07|941.57|952.11|941.61|952.13|941.63|952.07|941.57|7
1654452730000|2022-06-05 18:12:10|952.12|941.62|952.33|941.83|952.33|941.83|952.06|941.56|8
1654452740000|2022-06-05 18:12:20|952.38|941.88|952.46|941.96|952.46|941.96|952.37|941.87|5
1654452750000|2022-06-05 18:12:30|952.45|941.95|952.09|941.59|952.46|941.96|952.09|941.59|8
1654452760000|2022-06-05 18:12:40|952.08|941.58|951.81|941.31|952.08|941.58|951.81|941.31|19
1654452770000|2022-06-05 18:12:50|951.84|941.34|951.9|941.4|951.94|941.44|951.81|941.31|10
1654452780000|2022-06-05 18:13:00|951.94|941.44|952.2|941.7|952.21|941.71|951.94|941.44|14
1654452790000|2022-06-05 18:13:10|952.19|941.69|952.6|942.1|952.64|942.14|952.11|941.61|11
1654452800000|2022-06-05 18:13:20|952.64|942.14|953.06|942.56|953.06|942.56|952.64|942.14|12
1654452810000|2022-06-05 18:13:30|952.97|942.47|953.09|942.59|953.09|942.59|952.97|942.47|4
1654452820000|2022-06-05 18:13:40|953.1|942.6|952.46|941.96|953.15|942.65|952.46|941.96|16
1654452830000|2022-06-05 18:13:50|952.5|942|952.96|942.46|952.96|942.46|952.47|941.97|13
1654452840000|2022-06-05 18:14:00|953|942.5|953.02|942.52|953.07|942.57|952.87|942.37|14
1654452850000|2022-06-05 18:14:10|953.06|942.56|952.92|942.42|953.11|942.61|952.7|942.2|12
1654452860000|2022-06-05 18:14:20|953|942.5|953.36|942.86|953.65|943.15|953|942.5|19
1654452870000|2022-06-05 18:14:30|953.34|942.84|953.3|942.8|953.34|942.84|953.23|942.73|5
1654452880000|2022-06-05 18:14:40|953.33|942.83|952.66|942.16|953.33|942.83|952.29|941.79|17
1654452890000|2022-06-05 18:14:50|952.69|942.19|952.99|942.49|952.99|942.49|952.69|942.19|12
1654452900000|2022-06-05 18:15:00|953.02|942.52|953.58|943.08|953.58|943.08|953.02|942.52|12
1654452910000|2022-06-05 18:15:10|953.55|943.05|953.36|942.86|953.55|943.05|953.36|942.86|9
1654452920000|2022-06-05 18:15:20|953.42|942.92|952.56|942.06|953.42|942.92|952.49|941.99|14
1654452930000|2022-06-05 18:15:30|952.43|941.93|952.45|941.95|952.51|942.01|952.4|941.9|8
1654452940000|2022-06-05 18:15:40|952.42|941.92|952.88|942.38|952.98|942.48|952.42|941.92|13
1654452950000|2022-06-05 18:15:50|952.86|942.36|952.8|942.3|953.04|942.54|952.7|942.2|19
1654452960000|2022-06-05 18:16:00|952.9|942.4|952.89|942.39|952.94|942.44|952.82|942.32|8
1654452970000|2022-06-05 18:16:10|952.98|942.48|953.24|942.74|953.29|942.79|952.98|942.48|9
1654452980000|2022-06-05 18:16:20|953.23|942.73|953.24|942.74|953.24|942.74|953.07|942.57|10
1654452990000|2022-06-05 18:16:30|953.28|942.78|953.55|943.05|953.55|943.05|953.28|942.78|4
1654453000000|2022-06-05 18:16:40|953.59|943.09|953.72|943.22|953.8|943.3|953.55|943.05|10
1654453020000|2022-06-05 18:17:00|953.67|943.17|953.67|943.17|953.67|943.17|953.67|943.17|1
1654453030000|2022-06-05 18:17:10|953.62|943.12|953.47|942.97|953.62|943.12|953.38|942.88|12
1654453050000|2022-06-05 18:17:30|953.32|942.82|953.3|942.8|953.32|942.82|953.27|942.77|7
1654453060000|2022-06-05 18:17:40|953.34|942.84|953.38|942.88|953.47|942.97|953.34|942.84|10
1654453070000|2022-06-05 18:17:50|953.36|942.86|953.25|942.75|953.36|942.86|953.15|942.65|11
1654453080000|2022-06-05 18:18:00|953.26|942.76|953.57|943.07|953.57|943.07|953.26|942.76|12
1654453090000|2022-06-05 18:18:10|953.61|943.11|953.67|943.17|953.67|943.17|953.61|943.11|4
1654453100000|2022-06-05 18:18:20|953.68|943.18|953.18|942.68|953.72|943.22|953.18|942.68|16
1654453110000|2022-06-05 18:18:30|953.17|942.67|953.48|942.98|953.53|943.03|953.17|942.67|11
1654453120000|2022-06-05 18:18:40|953.61|943.11|954.06|943.56|954.06|943.56|953.61|943.11|11
1654453130000|2022-06-05 18:18:50|954.07|943.57|954.1|943.6|954.31|943.81|954|943.5|15
1654453140000|2022-06-05 18:19:00|954.08|943.58|954.14|943.64|954.45|943.95|954.07|943.57|15
1654453150000|2022-06-05 18:19:10|954.22|943.72|954.42|943.92|954.42|943.92|954.22|943.72|7
1654453160000|2022-06-05 18:19:20|954.43|943.93|954.87|944.37|954.94|944.44|954.42|943.92|12
1654453170000|2022-06-05 18:19:30|954.86|944.36|954.52|944.02|954.86|944.36|954.52|944.02|8
1654453180000|2022-06-05 18:19:40|954.48|943.98|954.57|944.07|954.57|944.07|954.48|943.98|4
1654453190000|2022-06-05 18:19:50|954.61|944.11|954.85|944.35|954.85|944.35|954.48|943.98|16
1654453200000|2022-06-05 18:20:00|954.89|944.39|954.61|944.11|954.9|944.4|954.6|944.1|12
1654453210000|2022-06-05 18:20:10|954.6|944.1|954.61|944.11|954.61|944.11|954.6|944.1|4
1654453220000|2022-06-05 18:20:20|954.6|944.1|954.44|943.94|954.6|944.1|954.44|943.94|3
1654453230000|2022-06-05 18:20:30|954.39|943.89|953.5|943|954.39|943.89|953.47|942.97|15
1654453240000|2022-06-05 18:20:40|953.35|942.85|953.72|943.22|953.77|943.27|953.35|942.85|7
1654453250000|2022-06-05 18:20:50|953.69|943.19|953.69|943.19|953.69|943.19|953.69|943.19|1
1654453260000|2022-06-05 18:21:00|953.73|943.23|954|943.5|954|943.5|953.73|943.23|10
1654453270000|2022-06-05 18:21:10|954.04|943.54|954.1|943.6|954.1|943.6|954|943.5|14
1654453280000|2022-06-05 18:21:20|954.11|943.61|954.06|943.56|954.15|943.65|954.06|943.56|9
1654453290000|2022-06-05 18:21:30|954.1|943.6|954.06|943.56|954.1|943.6|954.05|943.55|4
1654453300000|2022-06-05 18:21:40|954.21|943.71|954.18|943.68|954.27|943.77|954.14|943.64|9
1654453310000|2022-06-05 18:21:50|954.14|943.64|954.06|943.56|954.42|943.92|954.06|943.56|15
1654453320000|2022-06-05 18:22:00|954.05|943.55|954.1|943.6|954.1|943.6|954.05|943.55|10
1654453330000|2022-06-05 18:22:10|954.05|943.55|954.1|943.6|954.1|943.6|954.05|943.55|9
1654453340000|2022-06-05 18:22:20|954.06|943.56|954.33|943.83|954.33|943.83|954.05|943.55|12
1654453350000|2022-06-05 18:22:30|954.37|943.87|953.82|943.32|954.41|943.91|953.78|943.28|16
1654453360000|2022-06-05 18:22:40|953.83|943.33|954.37|943.87|954.42|943.92|953.82|943.32|16
1654453370000|2022-06-05 18:22:50|954.2|943.7|953.97|943.47|954.29|943.79|953.97|943.47|12
1654453380000|2022-06-05 18:23:00|953.98|943.48|953.96|943.46|953.98|943.48|953.92|943.42|5
1654453390000|2022-06-05 18:23:10|953.92|943.42|953.96|943.46|953.96|943.46|953.91|943.41|3
1654453400000|2022-06-05 18:23:20|954.05|943.55|953.87|943.37|954.05|943.55|953.83|943.33|8
1654453410000|2022-06-05 18:23:30|953.82|943.32|953.82|943.32|953.82|943.32|953.73|943.23|9
1654453420000|2022-06-05 18:23:40|953.78|943.28|954|943.5|954|943.5|953.78|943.28|7
1654453430000|2022-06-05 18:23:50|954.05|943.55|954.05|943.55|954.05|943.55|954.05|943.55|1
1654453440000|2022-06-05 18:24:00|954|943.5|953.82|943.32|954.05|943.55|953.77|943.27|7
1654453450000|2022-06-05 18:24:10|953.86|943.36|953.86|943.36|953.86|943.36|953.86|943.36|1
1654453460000|2022-06-05 18:24:20|953.82|943.32|953.82|943.32|953.82|943.32|953.82|943.32|1
1654453470000|2022-06-05 18:24:30|953.86|943.36|953.17|942.67|953.86|943.36|953.12|942.62|21
1654453480000|2022-06-05 18:24:40|953.02|942.52|953.42|942.92|953.49|942.99|952.99|942.49|15
1654453490000|2022-06-05 18:24:50|953.37|942.87|953.6|943.1|953.6|943.1|953.22|942.72|11
1654453500000|2022-06-05 18:25:00|953.59|943.09|953.25|942.75|953.6|943.1|953.25|942.75|13
1654453510000|2022-06-05 18:25:10|953.22|942.72|953.5|943|953.54|943.04|953.22|942.72|14
1654453520000|2022-06-05 18:25:20|953.46|942.96|953.39|942.89|953.46|942.96|953.39|942.89|8
1654453530000|2022-06-05 18:25:30|953.43|942.93|953.7|943.2|953.7|943.2|953.39|942.89|13
1654453540000|2022-06-05 18:25:40|953.74|943.24|953.74|943.24|953.74|943.24|953.74|943.24|1
1654453550000|2022-06-05 18:25:50|953.78|943.28|953.73|943.23|953.78|943.28|953.69|943.19|6
1654453560000|2022-06-05 18:26:00|953.77|943.27|953.78|943.28|953.8|943.3|953.77|943.27|3
1654453570000|2022-06-05 18:26:10|953.76|943.26|953.98|943.48|953.98|943.48|953.76|943.26|5
1654453590000|2022-06-05 18:26:30|953.94|943.44|954.37|943.87|954.46|943.96|953.94|943.44|8
1654453600000|2022-06-05 18:26:40|954.36|943.86|954.35|943.85|954.36|943.86|954.35|943.85|2
1654453610000|2022-06-05 18:26:50|954.37|943.87|954.35|943.85|954.37|943.87|954.35|943.85|2
1654453620000|2022-06-05 18:27:00|954.44|943.94|954.67|944.17|954.67|944.17|954.44|943.94|8
1654453630000|2022-06-05 18:27:10|954.66|944.16|954.59|944.09|954.66|944.16|954.59|944.09|4
1654453640000|2022-06-05 18:27:20|954.6|944.1|954.63|944.13|954.67|944.17|954.6|944.1|3
1654453650000|2022-06-05 18:27:30|954.67|944.17|954.52|944.02|954.9|944.4|954.52|944.02|14
1654453660000|2022-06-05 18:27:40|954.51|944.01|954.55|944.05|954.58|944.08|954.51|944.01|5
1654453670000|2022-06-05 18:27:50|954.51|944.01|954.38|943.88|954.55|944.05|954.34|943.84|12
1654453680000|2022-06-05 18:28:00|954.16|943.66|954.42|943.92|954.47|943.97|954.16|943.66|10
1654453690000|2022-06-05 18:28:10|954.29|943.79|954.63|944.13|954.67|944.17|954.29|943.79|14
1654453700000|2022-06-05 18:28:20|954.6|944.1|954.42|943.92|954.61|944.11|954.24|943.74|17
1654453710000|2022-06-05 18:28:30|954.47|943.97|954.64|944.14|954.67|944.17|954.47|943.97|15
1654453720000|2022-06-05 18:28:40|954.68|944.18|954.5|944|954.68|944.18|954.47|943.97|11
1654453730000|2022-06-05 18:28:50|954.47|943.97|954.76|944.26|954.8|944.3|954.47|943.97|11
1654453740000|2022-06-05 18:29:00|954.72|944.22|954.68|944.18|954.72|944.22|954.67|944.17|12
1654453750000|2022-06-05 18:29:10|954.65|944.15|954.16|943.66|954.65|944.15|954.11|943.61|11
1654453760000|2022-06-05 18:29:20|954.33|943.83|954.5|944|954.5|944|954.29|943.79|8
1654453770000|2022-06-05 18:29:30|954.47|943.97|954.77|944.27|954.8|944.3|954.38|943.88|14
1654453780000|2022-06-05 18:29:40|954.69|944.19|954.56|944.06|954.73|944.23|954.56|944.06|8
1654453790000|2022-06-05 18:29:50|954.6|944.1|954.43|943.93|954.6|944.1|954.43|943.93|10
1654453800000|2022-06-05 18:30:00|954.47|943.97|954.44|943.94|954.5|944|954.13|943.63|15
1654453810000|2022-06-05 18:30:10|954.47|943.97|954.51|944.01|954.64|944.14|954.47|943.97|12
1654453820000|2022-06-05 18:30:20|954.47|943.97|954.44|943.94|954.54|944.04|954.42|943.92|15
1654453830000|2022-06-05 18:30:30|954.42|943.92|954.3|943.8|954.45|943.95|954.26|943.76|11
1654453840000|2022-06-05 18:30:40|954.29|943.79|953.71|943.21|954.3|943.8|953.71|943.21|11
1654453850000|2022-06-05 18:30:50|953.69|943.19|953.69|943.19|953.73|943.23|953.64|943.14|10
1654453860000|2022-06-05 18:31:00|953.77|943.27|953.82|943.32|953.87|943.37|953.77|943.27|8
1654453870000|2022-06-05 18:31:10|953.81|943.31|953.92|943.42|953.92|943.42|953.81|943.31|8
1654453880000|2022-06-05 18:31:20|953.91|943.41|954.26|943.76|954.3|943.8|953.4|942.9|11
1654453890000|2022-06-05 18:31:30|954.14|943.64|954.31|943.81|954.31|943.81|954.14|943.64|9
1654453900000|2022-06-05 18:31:40|954.19|943.69|954.22|943.72|954.31|943.81|954.19|943.69|3
1654453910000|2022-06-05 18:31:50|954.27|943.77|954.14|943.64|954.27|943.77|954.14|943.64|5
1654453920000|2022-06-05 18:32:00|954.15|943.65|953.84|943.34|954.15|943.65|953.84|943.34|12
1654453930000|2022-06-05 18:32:10|953.88|943.38|953.66|943.16|953.88|943.38|953.66|943.16|13
1654453940000|2022-06-05 18:32:20|953.59|943.09|953.4|942.9|953.59|943.09|953.4|942.9|12
1654453950000|2022-06-05 18:32:30|953.33|942.83|953.43|942.93|953.47|942.97|953.33|942.83|17
1654453960000|2022-06-05 18:32:40|953.4|942.9|953.29|942.79|953.44|942.94|953.25|942.75|12
1654453970000|2022-06-05 18:32:50|953.26|942.76|953.07|942.57|953.43|942.93|953.07|942.57|19
1654453980000|2022-06-05 18:33:00|952.91|942.41|952.54|942.04|952.98|942.48|952.54|942.04|20
1654453990000|2022-06-05 18:33:10|952.52|942.02|952.55|942.05|952.59|942.09|952.5|942|12
1654454000000|2022-06-05 18:33:20|952.59|942.09|952.67|942.17|952.67|942.17|952.51|942.01|12
1654454010000|2022-06-05 18:33:30|952.72|942.22|952.64|942.14|952.72|942.22|952.59|942.09|13
1654454020000|2022-06-05 18:33:40|952.69|942.19|952.6|942.1|952.69|942.19|952.5|942|12
1654454030000|2022-06-05 18:33:50|952.65|942.15|952.31|941.81|952.65|942.15|952.31|941.81|11
1654454040000|2022-06-05 18:34:00|952.38|941.88|952.69|942.19|952.73|942.23|952.31|941.81|11
1654454050000|2022-06-05 18:34:10|952.72|942.22|953|942.5|953.09|942.59|952.72|942.22|7
1654454060000|2022-06-05 18:34:20|952.91|942.41|952.81|942.31|953.09|942.59|952.49|941.99|13
1654454070000|2022-06-05 18:34:30|952.86|942.36|952.74|942.24|952.87|942.37|952.71|942.21|9
1654454080000|2022-06-05 18:34:40|952.75|942.25|952.93|942.43|952.97|942.47|952.75|942.25|8
1654454090000|2022-06-05 18:34:50|952.92|942.42|953.06|942.56|953.1|942.6|952.92|942.42|6
1654454100000|2022-06-05 18:35:00|953.07|942.57|952.87|942.37|953.11|942.61|952.73|942.23|15
1654454110000|2022-06-05 18:35:10|952.83|942.33|951.93|941.43|952.83|942.33|951.89|941.39|24
1654454120000|2022-06-05 18:35:20|951.89|941.39|951.82|941.32|952.14|941.64|951.79|941.29|20
1654454130000|2022-06-05 18:35:30|951.78|941.28|951.73|941.23|951.83|941.33|951.73|941.23|10
1654454140000|2022-06-05 18:35:40|951.77|941.27|951.71|941.21|951.96|941.46|951.71|941.21|17
1654454150000|2022-06-05 18:35:50|951.67|941.17|951.77|941.27|951.77|941.27|951.61|941.11|11
1654454160000|2022-06-05 18:36:00|951.73|941.23|951.59|941.09|951.73|941.23|951.59|941.09|14
1654454170000|2022-06-05 18:36:10|951.63|941.13|951.65|941.15|951.66|941.16|951.59|941.09|6
1654454180000|2022-06-05 18:36:20|951.6|941.1|951.61|941.11|951.62|941.12|951.58|941.08|6
1654454190000|2022-06-05 18:36:30|951.64|941.14|951.6|941.1|951.64|941.14|951.6|941.1|6
1654454200000|2022-06-05 18:36:40|951.63|941.13|951.63|941.13|951.64|941.14|951.6|941.1|9
1654454210000|2022-06-05 18:36:50|951.64|941.14|951.63|941.13|951.64|941.14|951.58|941.08|10
1654454220000|2022-06-05 18:37:00|951.62|941.12|951.48|940.98|951.63|941.13|951.48|940.98|13
1654454230000|2022-06-05 18:37:10|951.47|940.97|951.5|941|951.54|941.04|951.38|940.88|18
1654454240000|2022-06-05 18:37:20|951.51|941.01|951.22|940.72|951.66|941.16|951.22|940.72|13
1654454250000|2022-06-05 18:37:30|951.2|940.7|951.96|941.46|951.97|941.47|951.2|940.7|14
1654454260000|2022-06-05 18:37:40|951.89|941.39|951.97|941.47|951.97|941.47|951.89|941.39|8
1654454270000|2022-06-05 18:37:50|951.93|941.43|951.97|941.47|951.97|941.47|951.85|941.35|11
1654454280000|2022-06-05 18:38:00|952.05|941.55|952.25|941.75|952.25|941.75|952.05|941.55|12
1654454290000|2022-06-05 18:38:10|952.16|941.66|952.25|941.75|952.25|941.75|952.13|941.63|11
1654454300000|2022-06-05 18:38:20|952.21|941.71|951.9|941.4|952.25|941.75|951.9|941.4|11
1654454310000|2022-06-05 18:38:30|951.89|941.39|950.93|940.43|952.1|941.6|950.93|940.43|18
1654454320000|2022-06-05 18:38:40|950.97|940.47|950.81|940.31|950.97|940.47|950.78|940.28|13
1654454330000|2022-06-05 18:38:50|950.77|940.27|950.8|940.3|950.84|940.34|950.72|940.22|13
1654454340000|2022-06-05 18:39:00|950.76|940.26|951.56|941.06|951.6|941.1|950.76|940.26|15
1654454350000|2022-06-05 18:39:10|951.6|941.1|951.64|941.14|951.68|941.18|951.56|941.06|11
1654454360000|2022-06-05 18:39:20|951.61|941.11|951.52|941.02|951.64|941.14|951.52|941.02|8
1654454370000|2022-06-05 18:39:30|951.56|941.06|951.33|940.83|951.61|941.11|951.27|940.77|14
1654454380000|2022-06-05 18:39:40|951.29|940.79|951.33|940.83|951.37|940.87|951.25|940.75|14
1654454390000|2022-06-05 18:39:50|951.37|940.87|951.35|940.85|951.37|940.87|951.33|940.83|3
1654454400000|2022-06-05 18:40:00|951.39|940.89|951.67|941.17|951.67|941.17|951.39|940.89|14
1654454410000|2022-06-05 18:40:10|951.68|941.18|951.87|941.37|951.87|941.37|951.68|941.18|8
1654454430000|2022-06-05 18:40:30|951.86|941.36|951.76|941.26|951.86|941.36|951.26|940.76|6
1654454440000|2022-06-05 18:40:40|951.64|941.14|951.5|941|951.64|941.14|951.5|941|9
1654454450000|2022-06-05 18:40:50|951.54|941.04|951.5|941|951.59|941.09|951.5|941|6
1654454460000|2022-06-05 18:41:00|951.46|940.96|951.42|940.92|951.46|940.96|951.21|940.71|9
1654454470000|2022-06-05 18:41:10|951.43|940.93|951.62|941.12|951.62|941.12|951.43|940.93|7
1654454480000|2022-06-05 18:41:20|951.48|940.98|951.48|940.98|951.48|940.98|951.48|940.98|1
1654454490000|2022-06-05 18:41:30|951.51|941.01|951.58|941.08|951.58|941.08|951.51|941.01|4
1654454500000|2022-06-05 18:41:40|951.62|941.12|951.72|941.22|951.72|941.22|951.62|941.12|5
1654454510000|2022-06-05 18:41:50|951.5|941|951.44|940.94|951.52|941.02|951.44|940.94|4
1654454520000|2022-06-05 18:42:00|951.33|940.83|951.4|940.9|951.44|940.94|951.33|940.83|8
1654454530000|2022-06-05 18:42:10|951.37|940.87|951.32|940.82|951.37|940.87|951.26|940.76|7
1654454540000|2022-06-05 18:42:20|951.36|940.86|951.37|940.87|951.37|940.87|951.36|940.86|2
1654454550000|2022-06-05 18:42:30|951.39|940.89|951.4|940.9|951.46|940.96|951.39|940.89|3
1654454560000|2022-06-05 18:42:40|951.43|940.93|951.35|940.85|951.43|940.93|951.34|940.84|9
1654454570000|2022-06-05 18:42:50|951.32|940.82|951.35|940.85|951.35|940.85|951.32|940.82|3
1654454580000|2022-06-05 18:43:00|951.44|940.94|951.39|940.89|951.44|940.94|951.28|940.78|6
1654454590000|2022-06-05 18:43:10|951.28|940.78|951.39|940.89|951.39|940.89|951.28|940.78|2
1654454600000|2022-06-05 18:43:20|951.28|940.78|951.39|940.89|951.39|940.89|951.28|940.78|2
1654454610000|2022-06-05 18:43:30|951.4|940.9|951|940.5|951.4|940.9|951|940.5|2
1654454620000|2022-06-05 18:43:40|950.93|940.43|951|940.5|951|940.5|950.93|940.43|2
1654454630000|2022-06-05 18:43:50|950.98|940.48|950.5|940|951|940.5|950.5|940|12
1654454640000|2022-06-05 18:44:00|950.52|940.02|950.91|940.41|950.91|940.41|950.47|939.97|9
1654454650000|2022-06-05 18:44:10|950.74|940.24|950.76|940.26|950.76|940.26|950.74|940.24|2
1654454660000|2022-06-05 18:44:20|950.75|940.25|950.86|940.36|950.91|940.41|950.75|940.25|11
1654454670000|2022-06-05 18:44:30|950.87|940.37|950.66|940.16|950.87|940.37|950.64|940.14|8
1654454680000|2022-06-05 18:44:40|950.63|940.13|950.66|940.16|950.74|940.24|950.59|940.09|8
1654454690000|2022-06-05 18:44:50|950.7|940.2|950.79|940.29|950.79|940.29|950.66|940.16|6
1654454700000|2022-06-05 18:45:00|950.83|940.33|951.4|940.9|951.43|940.93|950.83|940.33|22
1654454710000|2022-06-05 18:45:10|951.41|940.91|951.55|941.05|951.55|941.05|951.31|940.81|19
1654454720000|2022-06-05 18:45:20|951.5|941|951.84|941.34|951.88|941.38|951.5|941|13
1654454730000|2022-06-05 18:45:30|951.88|941.38|951.77|941.27|951.98|941.48|951.77|941.27|13
1654454740000|2022-06-05 18:45:40|951.7|941.2|951.53|941.03|951.7|941.2|951.47|940.97|10
1654454750000|2022-06-05 18:45:50|951.56|941.06|951.53|941.03|951.56|941.06|951.53|941.03|4
1654454760000|2022-06-05 18:46:00|951.56|941.06|951.53|941.03|951.56|941.06|951.53|941.03|2
1654454770000|2022-06-05 18:46:10|951.56|941.06|951.69|941.19|951.73|941.23|951.53|941.03|8
1654454780000|2022-06-05 18:46:20|951.68|941.18|951.76|941.26|951.76|941.26|951.64|941.14|10
1654454790000|2022-06-05 18:46:30|951.81|941.31|953.01|942.51|953.01|942.51|951.81|941.31|21
1654454800000|2022-06-05 18:46:40|953.05|942.55|953.51|943.01|953.51|943.01|953.05|942.55|12
1654454810000|2022-06-05 18:46:50|953.52|943.02|953.52|943.02|953.56|943.06|953.52|943.02|8
1654454820000|2022-06-05 18:47:00|953.51|943.01|953.36|942.86|953.51|943.01|953.36|942.86|6
1654454830000|2022-06-05 18:47:10|953.35|942.85|952.91|942.41|953.35|942.85|952.91|942.41|6
1654454840000|2022-06-05 18:47:20|952.82|942.32|952.99|942.49|953|942.5|952.82|942.32|4
1654454850000|2022-06-05 18:47:30|952.86|942.36|952.79|942.29|952.87|942.37|952.76|942.26|7
1654454860000|2022-06-05 18:47:40|952.83|942.33|952.75|942.25|952.93|942.43|952.75|942.25|9
1654454870000|2022-06-05 18:47:50|952.74|942.24|952.74|942.24|952.75|942.25|952.74|942.24|3
1654454880000|2022-06-05 18:48:00|952.7|942.2|952.47|941.97|952.74|942.24|952.36|941.86|19
1654454890000|2022-06-05 18:48:10|952.46|941.96|951.99|941.49|952.46|941.96|951.99|941.49|11
1654454900000|2022-06-05 18:48:20|952|941.5|952|941.5|952.05|941.55|952|941.5|3
1654454910000|2022-06-05 18:48:30|952.04|941.54|951.79|941.29|952.17|941.67|951.78|941.28|11
1654454920000|2022-06-05 18:48:40|951.78|941.28|951.54|941.04|951.78|941.28|951.54|941.04|8
1654454930000|2022-06-05 18:48:50|951.61|941.11|951.54|941.04|951.74|941.24|951.54|941.04|14
1654454940000|2022-06-05 18:49:00|951.61|941.11|951.61|941.11|951.66|941.16|951.61|941.11|7
1654454950000|2022-06-05 18:49:10|951.6|941.1|951.61|941.11|951.62|941.12|951.6|941.1|6
1654454960000|2022-06-05 18:49:20|951.6|941.1|951.97|941.47|951.98|941.48|951.6|941.1|9
1654454970000|2022-06-05 18:49:30|951.98|941.48|951.99|941.49|951.99|941.49|951.98|941.48|2
1654454980000|2022-06-05 18:49:40|952.02|941.52|951.98|941.48|952.02|941.52|951.62|941.12|7
1654454990000|2022-06-05 18:49:50|952.02|941.52|952.57|942.07|952.57|942.07|952.02|941.52|15
1654455000000|2022-06-05 18:50:00|952.54|942.04|952.37|941.87|952.54|942.04|952.36|941.86|7
1654455010000|2022-06-05 18:50:10|952.36|941.86|952.35|941.85|952.36|941.86|952.34|941.84|4
1654455020000|2022-06-05 18:50:20|952.34|941.84|952.43|941.93|952.46|941.96|952.34|941.84|4
1654455030000|2022-06-05 18:50:30|952.41|941.91|952.22|941.72|952.53|942.03|952.22|941.72|10
1654455040000|2022-06-05 18:50:40|952.21|941.71|952.1|941.6|952.21|941.71|952.1|941.6|15
1654455050000|2022-06-05 18:50:50|952.14|941.64|952.19|941.69|952.26|941.76|952.11|941.61|11
1654455060000|2022-06-05 18:51:00|952.15|941.65|952.3|941.8|952.3|941.8|952.15|941.65|8
1654455070000|2022-06-05 18:51:10|952.29|941.79|951.78|941.28|952.29|941.79|951.78|941.28|10
1654455080000|2022-06-05 18:51:20|951.77|941.27|951.8|941.3|951.8|941.3|951.68|941.18|8
1654455090000|2022-06-05 18:51:30|951.77|941.27|951.83|941.33|951.83|941.33|951.73|941.23|8
1654455110000|2022-06-05 18:51:50|951.82|941.32|951.73|941.23|951.82|941.32|951.73|941.23|4
1654455120000|2022-06-05 18:52:00|951.77|941.27|952.29|941.79|952.29|941.79|951.73|941.23|11
1654455130000|2022-06-05 18:52:10|952.28|941.78|951.93|941.43|952.28|941.78|951.9|941.4|13
1654455140000|2022-06-05 18:52:20|951.9|941.4|951.92|941.42|951.97|941.47|951.88|941.38|8
1654455150000|2022-06-05 18:52:30|952|941.5|952.33|941.83|952.33|941.83|952|941.5|6
1654455160000|2022-06-05 18:52:40|952.29|941.79|951.9|941.4|952.29|941.79|951.9|941.4|11
1654455170000|2022-06-05 18:52:50|951.87|941.37|951.43|940.93|951.87|941.37|951.43|940.93|10
1654455180000|2022-06-05 18:53:00|951.81|941.31|951.85|941.35|951.89|941.39|951.74|941.24|13
1654455190000|2022-06-05 18:53:10|951.81|941.31|951.77|941.27|951.85|941.35|951.76|941.26|6
1654455200000|2022-06-05 18:53:20|951.74|941.24|951.76|941.26|951.85|941.35|951.73|941.23|17
1654455210000|2022-06-05 18:53:30|951.73|941.23|951.76|941.26|951.89|941.39|951.73|941.23|8
1654455220000|2022-06-05 18:53:40|951.73|941.23|951.84|941.34|951.84|941.34|951.73|941.23|7
1654455230000|2022-06-05 18:53:50|951.81|941.31|951.8|941.3|951.92|941.42|951.76|941.26|11
1654455240000|2022-06-05 18:54:00|951.77|941.27|951.84|941.34|951.89|941.39|951.73|941.23|10
1654455250000|2022-06-05 18:54:10|951.85|941.35|951.8|941.3|951.91|941.41|951.8|941.3|10
1654455260000|2022-06-05 18:54:20|951.88|941.38|952.06|941.56|952.26|941.76|951.85|941.35|14
1654455270000|2022-06-05 18:54:30|952.07|941.57|952.07|941.57|952.07|941.57|952.07|941.57|1
1654455280000|2022-06-05 18:54:40|952.11|941.61|952.18|941.68|952.23|941.73|952.11|941.61|8
1654455290000|2022-06-05 18:54:50|952.09|941.59|951.87|941.37|952.09|941.59|951.87|941.37|8
1654455300000|2022-06-05 18:55:00|951.91|941.41|951.91|941.41|951.91|941.41|951.91|941.41|1
1654455310000|2022-06-05 18:55:10|951.93|941.43|951.32|940.82|951.93|941.43|951.28|940.78|17
1654455320000|2022-06-05 18:55:20|951.27|940.77|951.3|940.8|951.35|940.85|951.27|940.77|17
1654455330000|2022-06-05 18:55:30|951.31|940.81|951.12|940.62|951.55|941.05|951.12|940.62|19
1654455340000|2022-06-05 18:55:40|951.18|940.68|951.23|940.73|951.23|940.73|951.09|940.59|10
1654455350000|2022-06-05 18:55:50|951.24|940.74|951.16|940.66|951.24|940.74|951.11|940.61|6
1654455360000|2022-06-05 18:56:00|950.77|940.27|950.53|940.03|950.77|940.27|950.09|939.59|14
1654455370000|2022-06-05 18:56:10|950.6|940.1|950.49|939.99|950.67|940.17|950.49|939.99|8
1654455380000|2022-06-05 18:56:20|950.19|939.69|950.2|939.7|950.21|939.71|950.11|939.61|17
1654455390000|2022-06-05 18:56:30|950.11|939.61|950.62|940.12|950.62|940.12|950.09|939.59|10
1654455400000|2022-06-05 18:56:40|950.54|940.04|950.61|940.11|950.71|940.21|950.49|939.99|16
1654455410000|2022-06-05 18:56:50|950.64|940.14|950.48|939.98|950.64|940.14|950.48|939.98|9
1654455420000|2022-06-05 18:57:00|950.6|940.1|950.76|940.26|950.76|940.26|950.53|940.03|19
1654455430000|2022-06-05 18:57:10|950.8|940.3|950.62|940.12|950.8|940.3|950.59|940.09|10
1654455440000|2022-06-05 18:57:20|950.59|940.09|950.61|940.11|950.62|940.12|950.59|940.09|13
1654455450000|2022-06-05 18:57:30|950.59|940.09|950.14|939.64|950.59|940.09|950.14|939.64|14
1654455460000|2022-06-05 18:57:40|950.18|939.68|950.14|939.64|950.24|939.74|950.09|939.59|15
1654455470000|2022-06-05 18:57:50|950.09|939.59|950.14|939.64|950.15|939.65|950.09|939.59|7
1654455480000|2022-06-05 18:58:00|950.18|939.68|950.65|940.15|950.65|940.15|950.18|939.68|14
1654455510000|2022-06-05 18:58:30|950.67|940.17|950.92|940.42|950.96|940.46|950.65|940.15|9
1654455520000|2022-06-05 18:58:40|950.94|940.44|950.99|940.49|950.99|940.49|950.94|940.44|7
1654455530000|2022-06-05 18:58:50|950.95|940.45|950.83|940.33|950.95|940.45|950.79|940.29|9
1654455540000|2022-06-05 18:59:00|950.82|940.32|950.79|940.29|950.82|940.32|950.74|940.24|5
1654455550000|2022-06-05 18:59:10|950.78|940.28|950.78|940.28|950.79|940.29|950.78|940.28|3
1654455560000|2022-06-05 18:59:20|950.77|940.27|950.32|939.82|950.79|940.29|950.32|939.82|17
1654455570000|2022-06-05 18:59:30|950.31|939.81|950.61|940.11|950.61|940.11|950.18|939.68|19
1654455580000|2022-06-05 18:59:40|950.57|940.07|950.61|940.11|950.61|940.11|950.57|940.07|4
1654455600000|2022-06-05 19:00:00|950.69|940.19|950.79|940.29|950.82|940.32|950.69|940.19|11
1654455610000|2022-06-05 19:00:10|950.75|940.25|950.81|940.31|950.83|940.33|950.75|940.25|5
1654455620000|2022-06-05 19:00:20|950.82|940.32|950.94|940.44|951|940.5|950.82|940.32|11
1654455630000|2022-06-05 19:00:30|950.9|940.4|950.48|939.98|951|940.5|950.48|939.98|7
1654455640000|2022-06-05 19:00:40|950.9|940.4|950.91|940.41|950.94|940.44|950.84|940.34|7
1654455650000|2022-06-05 19:00:50|950.92|940.42|950.85|940.35|950.92|940.42|950.82|940.32|6
1654455660000|2022-06-05 19:01:00|950.89|940.39|951.57|941.07|951.68|941.18|950.89|940.39|20
1654455670000|2022-06-05 19:01:10|951.55|941.05|951.82|941.32|951.82|941.32|951.55|941.05|26
1654455680000|2022-06-05 19:01:20|951.83|941.33|951.65|941.15|951.97|941.47|951.65|941.15|13
1654455690000|2022-06-05 19:01:30|951.67|941.17|951.32|940.82|951.67|941.17|951.32|940.82|9
1654455700000|2022-06-05 19:01:40|951.31|940.81|951.28|940.78|951.33|940.83|951.23|940.73|16
1654455710000|2022-06-05 19:01:50|951.33|940.83|950.96|940.46|951.33|940.83|950.93|940.43|15
1654455720000|2022-06-05 19:02:00|950.97|940.47|950.77|940.27|951.02|940.52|950.77|940.27|15
1654455730000|2022-06-05 19:02:10|950.73|940.23|950.53|940.03|950.73|940.23|950.49|939.99|13
1654455740000|2022-06-05 19:02:20|950.49|939.99|950.53|940.03|950.57|940.07|950.49|939.99|11
1654455750000|2022-06-05 19:02:30|950.57|940.07|950.43|939.93|950.57|940.07|950.35|939.85|17
1654455760000|2022-06-05 19:02:40|950.4|939.9|950.18|939.68|950.42|939.92|950.17|939.67|18
1654455770000|2022-06-05 19:02:50|950.17|939.67|950.17|939.67|950.17|939.67|950.17|939.67|1
1654455780000|2022-06-05 19:03:00|950.18|939.68|950.05|939.55|950.18|939.68|950.02|939.52|14
1654455790000|2022-06-05 19:03:10|950.02|939.52|949.9|939.4|950.03|939.53|949.9|939.4|10
1654455800000|2022-06-05 19:03:20|949.91|939.41|950.02|939.52|950.02|939.52|949.9|939.4|4
1654455810000|2022-06-05 19:03:30|949.96|939.46|949.75|939.25|949.96|939.46|949.67|939.17|16
1654455820000|2022-06-05 19:03:40|949.68|939.18|949.62|939.12|949.74|939.24|949.62|939.12|7
1654455830000|2022-06-05 19:03:50|949.59|939.09|949.78|939.28|949.86|939.36|949.54|939.04|13
1654455840000|2022-06-05 19:04:00|949.79|939.29|949.78|939.28|949.82|939.32|949.72|939.22|9
1654455850000|2022-06-05 19:04:10|949.75|939.25|949.7|939.2|949.75|939.25|949.7|939.2|5
1654455860000|2022-06-05 19:04:20|949.67|939.17|949.78|939.28|949.83|939.33|949.62|939.12|9
1654455870000|2022-06-05 19:04:30|949.82|939.32|949.81|939.31|949.91|939.41|949.81|939.31|6
1654455880000|2022-06-05 19:04:40|949.78|939.28|949.78|939.28|949.79|939.29|949.76|939.26|5
1654455890000|2022-06-05 19:04:50|949.77|939.27|949.76|939.26|949.78|939.28|949.76|939.26|6
1654455900000|2022-06-05 19:05:00|949.78|939.28|949.64|939.14|949.78|939.28|949.57|939.07|13
1654455910000|2022-06-05 19:05:10|949.65|939.15|949.64|939.14|949.65|939.15|949.64|939.14|2
1654455920000|2022-06-05 19:05:20|949.66|939.16|949.64|939.14|949.66|939.16|949.56|939.06|5
1654455930000|2022-06-05 19:05:30|949.61|939.11|949.59|939.09|949.61|939.11|949.56|939.06|5
1654455940000|2022-06-05 19:05:40|949.56|939.06|949.22|938.72|949.56|939.06|949.22|938.72|3
1654455950000|2022-06-05 19:05:50|949.19|938.69|949.41|938.91|949.46|938.96|949.19|938.69|6
1654455960000|2022-06-05 19:06:00|949.45|938.95|949.53|939.03|949.57|939.07|949.45|938.95|9
1654455970000|2022-06-05 19:06:10|949.57|939.07|949.82|939.32|949.88|939.38|949.57|939.07|9
1654455980000|2022-06-05 19:06:20|949.79|939.29|949.46|938.96|949.79|939.29|949.46|938.96|9
1654455990000|2022-06-05 19:06:30|949.5|939|949.81|939.31|949.81|939.31|949.5|939|6
1654456000000|2022-06-05 19:06:40|949.78|939.28|949.74|939.24|949.78|939.28|949.71|939.21|6
1654456010000|2022-06-05 19:06:50|949.75|939.25|949.74|939.24|949.75|939.25|949.74|939.24|2
1654456020000|2022-06-05 19:07:00|949.75|939.25|949.74|939.24|949.75|939.25|949.74|939.24|2
1654456030000|2022-06-05 19:07:10|949.71|939.21|949.74|939.24|949.74|939.24|949.71|939.21|2
1654456040000|2022-06-05 19:07:20|949.7|939.2|949.5|939|949.7|939.2|949.46|938.96|12
1654456050000|2022-06-05 19:07:30|949.46|938.96|949.52|939.02|949.69|939.19|949.46|938.96|10
1654456060000|2022-06-05 19:07:40|949.53|939.03|949.51|939.01|949.53|939.03|949.51|939.01|3
1654456070000|2022-06-05 19:07:50|949.54|939.04|949.6|939.1|949.64|939.14|949.54|939.04|4
1654456080000|2022-06-05 19:08:00|949.64|939.14|949.75|939.25|949.75|939.25|949.64|939.14|4
1654456090000|2022-06-05 19:08:10|949.69|939.19|949.7|939.2|949.76|939.26|949.69|939.19|4
1654456100000|2022-06-05 19:08:20|949.66|939.16|949.7|939.2|949.7|939.2|949.66|939.16|2
1654456130000|2022-06-05 19:08:50|949.33|938.83|949.78|939.28|949.97|939.47|949.33|938.83|11
1654456140000|2022-06-05 19:09:00|949.82|939.32|949.82|939.32|949.99|939.49|949.82|939.32|5
1654456170000|2022-06-05 19:09:30|949.87|939.37|950.11|939.61|950.11|939.61|949.87|939.37|6
1654456180000|2022-06-05 19:09:40|950.04|939.54|949.99|939.49|950.08|939.58|949.99|939.49|4
1654456190000|2022-06-05 19:09:50|949.97|939.47|949.92|939.42|949.97|939.47|949.92|939.42|2
1654456200000|2022-06-05 19:10:00|949.81|939.31|949.76|939.26|949.81|939.31|949.72|939.22|3
1654456210000|2022-06-05 19:10:10|949.8|939.3|949.98|939.48|949.98|939.48|949.8|939.3|6
1654456220000|2022-06-05 19:10:20|950.07|939.57|950.11|939.61|950.15|939.65|950.06|939.56|7
1654456230000|2022-06-05 19:10:30|950.15|939.65|950.47|939.97|950.64|940.14|950.15|939.65|11
1654456240000|2022-06-05 19:10:40|950.51|940.01|950.64|940.14|950.64|940.14|950.51|940.01|3
1654456250000|2022-06-05 19:10:50|950.88|940.38|950.96|940.46|951.1|940.6|950.88|940.38|11
1654456260000|2022-06-05 19:11:00|950.97|940.47|950.9|940.4|950.97|940.47|950.9|940.4|11
1654456270000|2022-06-05 19:11:10|950.86|940.36|950.69|940.19|950.86|940.36|950.69|940.19|5
1654456280000|2022-06-05 19:11:20|950.7|940.2|950.69|940.19|950.71|940.21|950.69|940.19|8
1654456300000|2022-06-05 19:11:40|950.71|940.21|950.79|940.29|950.79|940.29|950.71|940.21|3
1654456310000|2022-06-05 19:11:50|950.8|940.3|951.04|940.54|951.04|940.54|950.8|940.3|8
1654456320000|2022-06-05 19:12:00|951.07|940.57|951.12|940.62|951.16|940.66|951.04|940.54|9
1654456330000|2022-06-05 19:12:10|951.15|940.65|951.68|941.18|951.7|941.2|951.15|940.65|9
1654456340000|2022-06-05 19:12:20|951.7|941.2|951.7|941.2|951.74|941.24|951.7|941.2|3
1654456350000|2022-06-05 19:12:30|951.83|941.33|951.74|941.24|951.83|941.33|951.74|941.24|9
1654456360000|2022-06-05 19:12:40|951.7|941.2|951.32|940.82|951.7|941.2|951.32|940.82|12
1654456370000|2022-06-05 19:12:50|951.2|940.7|951.18|940.68|951.2|940.7|951.11|940.61|6
1654456380000|2022-06-05 19:13:00|951.19|940.69|951.2|940.7|951.2|940.7|951.19|940.69|2
1654456390000|2022-06-05 19:13:10|951.23|940.73|951.1|940.6|951.23|940.73|951.1|940.6|4
1654456400000|2022-06-05 19:13:20|951.13|940.63|951.11|940.61|951.13|940.63|951.1|940.6|8
1654456410000|2022-06-05 19:13:30|951.12|940.62|950.55|940.05|951.12|940.62|950.55|940.05|13
1654456420000|2022-06-05 19:13:40|950.6|940.1|950.18|939.68|950.6|940.1|950.18|939.68|15
1654456430000|2022-06-05 19:13:50|950.17|939.67|950.24|939.74|950.3|939.8|950.09|939.59|5
1654456440000|2022-06-05 19:14:00|950.28|939.78|950.39|939.89|950.41|939.91|950.28|939.78|7
1654456450000|2022-06-05 19:14:10|950.36|939.86|950.24|939.74|950.36|939.86|950.21|939.71|8
1654456460000|2022-06-05 19:14:20|949.88|939.38|950.28|939.78|950.28|939.78|949.88|939.38|8
1654456470000|2022-06-05 19:14:30|950.25|939.75|950.29|939.79|950.29|939.79|950.21|939.71|8
1654456480000|2022-06-05 19:14:40|950.25|939.75|950.29|939.79|950.29|939.79|950.25|939.75|2
1654456490000|2022-06-05 19:14:50|950.25|939.75|950.7|940.2|950.7|940.2|950.25|939.75|15
1654456500000|2022-06-05 19:15:00|950.47|939.97|950.36|939.86|950.47|939.97|950.33|939.83|8
1654456510000|2022-06-05 19:15:10|950.35|939.85|950.31|939.81|950.35|939.85|950.3|939.8|5
1654456520000|2022-06-05 19:15:20|950.33|939.83|950.24|939.74|950.38|939.88|950.24|939.74|8
1654456530000|2022-06-05 19:15:30|950.25|939.75|950.28|939.78|950.29|939.79|950.07|939.57|8
1654456540000|2022-06-05 19:15:40|950.29|939.79|950.84|940.34|950.84|940.34|950.29|939.79|10
1654456550000|2022-06-05 19:15:50|950.8|940.3|950.71|940.21|950.8|940.3|950.69|940.19|9
1654456560000|2022-06-05 19:16:00|950.81|940.31|950.57|940.07|950.81|940.31|950.57|940.07|8
1654456570000|2022-06-05 19:16:10|950.56|940.06|950.56|940.06|950.56|940.06|950.56|940.06|1
1654456590000|2022-06-05 19:16:30|950.52|940.02|950.33|939.83|950.52|940.02|950.33|939.83|9
1654456600000|2022-06-05 19:16:40|950.34|939.84|951.76|941.26|951.76|941.26|950.23|939.73|10
1654456610000|2022-06-05 19:16:50|951.78|941.28|951.4|940.9|951.78|941.28|950.99|940.49|24
1654456620000|2022-06-05 19:17:00|951.35|940.85|951.4|940.9|951.4|940.9|951.35|940.85|4
1654456630000|2022-06-05 19:17:10|951.44|940.94|951.25|940.75|951.44|940.94|951.23|940.73|10
1654456640000|2022-06-05 19:17:20|951.37|940.87|951.36|940.86|951.37|940.87|951.25|940.75|7
1654456650000|2022-06-05 19:17:30|951.28|940.78|951.33|940.83|951.33|940.83|951.28|940.78|2
1654456660000|2022-06-05 19:17:40|951.32|940.82|951.01|940.51|951.32|940.82|951|940.5|5
1654456670000|2022-06-05 19:17:50|951.04|940.54|950.85|940.35|951.04|940.54|950.8|940.3|10
1654456680000|2022-06-05 19:18:00|950.84|940.34|950.97|940.47|950.98|940.48|950.84|940.34|5
1654456690000|2022-06-05 19:18:10|950.96|940.46|950.65|940.15|950.96|940.46|950.64|940.14|8
1654456700000|2022-06-05 19:18:20|950.64|940.14|950.63|940.13|950.69|940.19|950.62|940.12|15
1654456710000|2022-06-05 19:18:30|950.62|940.12|950.62|940.12|950.63|940.13|950.62|940.12|9
1654456720000|2022-06-05 19:18:40|950.63|940.13|950.78|940.28|950.78|940.28|950.62|940.12|8
1654456730000|2022-06-05 19:18:50|950.72|940.22|950.62|940.12|950.72|940.22|950.56|940.06|9
1654456740000|2022-06-05 19:19:00|950.56|940.06|950.62|940.12|950.62|940.12|950.56|940.06|6
1654456750000|2022-06-05 19:19:10|950.67|940.17|950.91|940.41|950.98|940.48|950.66|940.16|12
1654456760000|2022-06-05 19:19:20|950.83|940.33|950.81|940.31|950.83|940.33|950.74|940.24|8
1654456770000|2022-06-05 19:19:30|950.85|940.35|951.17|940.67|951.21|940.71|950.85|940.35|14
1654456780000|2022-06-05 19:19:40|951.21|940.71|950.95|940.45|951.28|940.78|950.92|940.42|10
1654456790000|2022-06-05 19:19:50|950.94|940.44|950.69|940.19|950.97|940.47|950.66|940.16|5
1654456800000|2022-06-05 19:20:00|950.71|940.21|950.7|940.2|950.75|940.25|950.7|940.2|15
1654456810000|2022-06-05 19:20:10|950.72|940.22|950.71|940.21|950.72|940.22|950.69|940.19|16
1654456820000|2022-06-05 19:20:20|950.73|940.23|950.73|940.23|950.73|940.23|950.71|940.21|7
1654456830000|2022-06-05 19:20:30|950.71|940.21|950.42|939.92|950.73|940.23|950.42|939.92|10
1654456840000|2022-06-05 19:20:40|950.38|939.88|950.49|939.99|950.49|939.99|950.38|939.88|12
1654456850000|2022-06-05 19:20:50|950.5|940|950.71|940.21|950.76|940.26|950.5|940|13
1654456860000|2022-06-05 19:21:00|950.68|940.18|950.71|940.21|950.74|940.24|950.68|940.18|13
1654456870000|2022-06-05 19:21:10|950.68|940.18|950.65|940.15|950.68|940.18|950.65|940.15|2
1654456880000|2022-06-05 19:21:20|950.66|940.16|950.64|940.14|950.66|940.16|950.64|940.14|2
1654456890000|2022-06-05 19:21:30|950.66|940.16|950.71|940.21|950.71|940.21|950.57|940.07|9
1654456900000|2022-06-05 19:21:40|950.7|940.2|951.19|940.69|951.19|940.69|950.68|940.18|9
1654456910000|2022-06-05 19:21:50|951.27|940.77|951.27|940.77|951.33|940.83|951.23|940.73|18
1654456920000|2022-06-05 19:22:00|951.25|940.75|950.92|940.42|951.27|940.77|950.92|940.42|12
1654456930000|2022-06-05 19:22:10|950.89|940.39|950.8|940.3|950.89|940.39|950.58|940.08|14
1654456940000|2022-06-05 19:22:20|950.76|940.26|950.76|940.26|950.76|940.26|950.76|940.26|1
1654456950000|2022-06-05 19:22:30|950.74|940.24|950.57|940.07|950.74|940.24|950.57|940.07|6
1654456960000|2022-06-05 19:22:40|950.61|940.11|950.61|940.11|950.65|940.15|950.61|940.11|3
1654456970000|2022-06-05 19:22:50|950.57|940.07|950.57|940.07|950.68|940.18|950.56|940.06|6
1654456980000|2022-06-05 19:23:00|950.56|940.06|950.46|939.96|950.56|940.06|950.46|939.96|4
1654456990000|2022-06-05 19:23:10|950.42|939.92|950.36|939.86|950.45|939.95|950.36|939.86|12
1654457000000|2022-06-05 19:23:20|950.35|939.85|950.23|939.73|950.36|939.86|950.23|939.73|6
1654457010000|2022-06-05 19:23:30|950.24|939.74|950.41|939.91|950.42|939.92|950.24|939.74|11
1654457020000|2022-06-05 19:23:40|950.38|939.88|950.31|939.81|950.41|939.91|950.31|939.81|8
1654457030000|2022-06-05 19:23:50|950.34|939.84|950.58|940.08|950.61|940.11|950.31|939.81|14
1654457040000|2022-06-05 19:24:00|950.59|940.09|950.63|940.13|950.71|940.21|950.51|940.01|9
1654457050000|2022-06-05 19:24:10|950.58|940.08|950.58|940.08|950.62|940.12|950.5|940|8
1654457060000|2022-06-05 19:24:20|950.56|940.06|950.85|940.35|950.89|940.39|950.32|939.82|24
1654457070000|2022-06-05 19:24:30|950.86|940.36|950.86|940.36|950.86|940.36|950.86|940.36|1
1654457080000|2022-06-05 19:24:40|950.99|940.49|950.92|940.42|950.99|940.49|950.87|940.37|5
1654457090000|2022-06-05 19:24:50|950.96|940.46|951.52|941.02|951.56|941.06|950.92|940.42|13
1654457100000|2022-06-05 19:25:00|951.53|941.03|951.24|940.74|951.54|941.04|951.11|940.61|17
1654457110000|2022-06-05 19:25:10|951.2|940.7|951.3|940.8|951.31|940.81|951.08|940.58|8
1654457120000|2022-06-05 19:25:20|951.26|940.76|951.12|940.62|951.26|940.76|951.11|940.61|6
1654457130000|2022-06-05 19:25:30|951.2|940.7|951.06|940.56|951.2|940.7|951.05|940.55|6
1654457140000|2022-06-05 19:25:40|951.05|940.55|950.87|940.37|951.05|940.55|950.56|940.06|14
1654457150000|2022-06-05 19:25:50|950.95|940.45|951|940.5|951.08|940.58|950.95|940.45|7
1654457160000|2022-06-05 19:26:00|950.96|940.46|950.96|940.46|950.96|940.46|950.96|940.46|1
1654457170000|2022-06-05 19:26:10|950.95|940.45|950.91|940.41|950.95|940.45|950.91|940.41|2
1654457180000|2022-06-05 19:26:20|950.92|940.42|950.89|940.39|951.16|940.66|950.89|940.39|9
1654457190000|2022-06-05 19:26:30|950.87|940.37|950.44|939.94|950.87|940.37|950.44|939.94|13
1654457200000|2022-06-05 19:26:40|950.4|939.9|950.6|940.1|950.65|940.15|950.35|939.85|10
1654457210000|2022-06-05 19:26:50|950.58|940.08|950.61|940.11|950.71|940.21|950.41|939.91|12
1654457220000|2022-06-05 19:27:00|950.69|940.19|950.72|940.22|950.77|940.27|950.69|940.19|4
1654457230000|2022-06-05 19:27:10|950.65|940.15|950.69|940.19|950.69|940.19|950.65|940.15|2
1654457240000|2022-06-05 19:27:20|950.65|940.15|950.64|940.14|950.68|940.18|950.54|940.04|6
1654457250000|2022-06-05 19:27:30|950.58|940.08|950.58|940.08|950.6|940.1|950.58|940.08|3
1654457260000|2022-06-05 19:27:40|950.6|940.1|950.53|940.03|950.6|940.1|950.53|940.03|6
1654457270000|2022-06-05 19:27:50|950.54|940.04|950.4|939.9|950.54|940.04|950.4|939.9|11
1654457280000|2022-06-05 19:28:00|950.43|939.93|950.36|939.86|950.43|939.93|950.36|939.86|3
1654457290000|2022-06-05 19:28:10|950.39|939.89|950.33|939.83|950.39|939.89|950.33|939.83|6
1654457300000|2022-06-05 19:28:20|950.39|939.89|950.45|939.95|950.45|939.95|950.33|939.83|8
1654457310000|2022-06-05 19:28:30|950.38|939.88|950.38|939.88|950.45|939.95|950.35|939.85|11
1654457320000|2022-06-05 19:28:40|950.34|939.84|950.38|939.88|950.38|939.88|950.34|939.84|3
1654457330000|2022-06-05 19:28:50|950.37|939.87|950.41|939.91|950.45|939.95|950.37|939.87|5
1654457340000|2022-06-05 19:29:00|950.38|939.88|950.91|940.41|950.91|940.41|950.34|939.84|6
1654457350000|2022-06-05 19:29:10|950.96|940.46|951.01|940.51|951.04|940.54|950.96|940.46|6
1654457360000|2022-06-05 19:29:20|951.05|940.55|951.05|940.55|951.05|940.55|951.05|940.55|1
1654457370000|2022-06-05 19:29:30|951.1|940.6|951.29|940.79|951.29|940.79|951.1|940.6|7
1654457380000|2022-06-05 19:29:40|951.33|940.83|951.56|941.06|951.56|941.06|951.33|940.83|6
1654457390000|2022-06-05 19:29:50|951.64|941.14|951.39|940.89|951.68|941.18|951.39|940.89|6
1654457400000|2022-06-05 19:30:00|951.43|940.93|951.27|940.77|951.44|940.94|951.19|940.69|12
1654457410000|2022-06-05 19:30:10|951.43|940.93|951.25|940.75|951.57|941.07|951.2|940.7|14
1654457420000|2022-06-05 19:30:20|951.29|940.79|951.5|941|951.5|941|951.21|940.71|16
1654457430000|2022-06-05 19:30:30|951.49|940.99|951.43|940.93|951.51|941.01|951.31|940.81|9
1654457440000|2022-06-05 19:30:40|951.44|940.94|951.47|940.97|951.47|940.97|951.38|940.88|14
1654457450000|2022-06-05 19:30:50|951.44|940.94|951.38|940.88|951.44|940.94|951.27|940.77|5
1654457460000|2022-06-05 19:31:00|951.39|940.89|951.38|940.88|951.39|940.89|951.38|940.88|2
1654457470000|2022-06-05 19:31:10|951.31|940.81|951.18|940.68|951.31|940.81|951.15|940.65|6
1654457480000|2022-06-05 19:31:20|951.19|940.69|951.11|940.61|951.19|940.69|951.1|940.6|3
1654457490000|2022-06-05 19:31:30|951.1|940.6|950.98|940.48|951.1|940.6|950.98|940.48|6
1654457500000|2022-06-05 19:31:40|950.94|940.44|950.86|940.36|950.94|940.44|950.84|940.34|3
1654457510000|2022-06-05 19:31:50|950.9|940.4|950.95|940.45|950.95|940.45|950.9|940.4|3
1654457520000|2022-06-05 19:32:00|950.94|940.44|950.94|940.44|950.94|940.44|950.94|940.44|1
1654457540000|2022-06-05 19:32:20|950.99|940.49|951.46|940.96|951.46|940.96|950.99|940.49|8
1654457550000|2022-06-05 19:32:30|951.22|940.72|951.23|940.73|951.34|940.84|951.17|940.67|7
1654457560000|2022-06-05 19:32:40|951.19|940.69|951.33|940.83|951.33|940.83|951.19|940.69|4
1654457570000|2022-06-05 19:32:50|951.36|940.86|951.43|940.93|951.51|941.01|951.36|940.86|9
1654457580000|2022-06-05 19:33:00|951.46|940.96|951.45|940.95|951.51|941.01|951.43|940.93|6
1654457590000|2022-06-05 19:33:10|951.44|940.94|951.4|940.9|951.44|940.94|951.38|940.88|3
1654457600000|2022-06-05 19:33:20|951.25|940.75|951.47|940.97|951.48|940.98|951.25|940.75|6
1654457610000|2022-06-05 19:33:30|951.44|940.94|951.47|940.97|951.47|940.97|951.44|940.94|2
1654457620000|2022-06-05 19:33:40|951.44|940.94|951.48|940.98|951.48|940.98|951.22|940.72|7
1654457640000|2022-06-05 19:34:00|951.45|940.95|951.19|940.69|951.45|940.95|951.1|940.6|12
1654457660000|2022-06-05 19:34:20|951.23|940.73|951.34|940.84|951.34|940.84|951.23|940.73|2
1654457670000|2022-06-05 19:34:30|951.33|940.83|951.35|940.85|951.35|940.85|951.33|940.83|2
1654457680000|2022-06-05 19:34:40|951.34|940.84|951.34|940.84|951.34|940.84|951.34|940.84|1
1654457690000|2022-06-05 19:34:50|950.97|940.47|951.34|940.84|951.34|940.84|950.97|940.47|2
1654457700000|2022-06-05 19:35:00|951.26|940.76|951.22|940.72|951.26|940.76|951.22|940.72|2
1654457710000|2022-06-05 19:35:10|951.08|940.58|950.99|940.49|951.08|940.58|950.99|940.49|5
1654457720000|2022-06-05 19:35:20|950.96|940.46|951.37|940.87|951.41|940.91|950.95|940.45|12
1654457730000|2022-06-05 19:35:30|951.41|940.91|951.59|941.09|951.63|941.13|951.37|940.87|8
1654457740000|2022-06-05 19:35:40|951.63|941.13|951.46|940.96|951.63|941.13|951.46|940.96|5
1654457750000|2022-06-05 19:35:50|951.45|940.95|951.45|940.95|951.45|940.95|951.45|940.95|1
1654457780000|2022-06-05 19:36:20|951.44|940.94|951.44|940.94|951.44|940.94|951.44|940.94|1
1654457790000|2022-06-05 19:36:30|951.51|941.01|951.93|941.43|951.96|941.46|951.51|941.01|9
1654457810000|2022-06-05 19:36:50|951.85|941.35|951.88|941.38|951.91|941.41|951.84|941.34|5
1654457830000|2022-06-05 19:37:10|951.91|941.41|951.91|941.41|951.91|941.41|951.91|941.41|1
1654457840000|2022-06-05 19:37:20|951.95|941.45|952.55|942.05|952.59|942.09|951.95|941.45|14
1654457850000|2022-06-05 19:37:30|952.47|941.97|952.19|941.69|952.47|941.97|952.13|941.63|12
1654457860000|2022-06-05 19:37:40|952.15|941.65|952.19|941.69|952.23|941.73|952.15|941.65|5
1654457870000|2022-06-05 19:37:50|952.15|941.65|952.29|941.79|952.29|941.79|952.15|941.65|10
1654457880000|2022-06-05 19:38:00|952.21|941.71|952.2|941.7|952.29|941.79|952.08|941.58|9
1654457890000|2022-06-05 19:38:10|952.12|941.62|951.92|941.42|952.29|941.79|951.92|941.42|7
1654457900000|2022-06-05 19:38:20|951.94|941.44|952.24|941.74|952.29|941.79|951.94|941.44|9
1654457910000|2022-06-05 19:38:30|952.16|941.66|952.23|941.73|952.24|941.74|952.16|941.66|5
1654457920000|2022-06-05 19:38:40|952.15|941.65|952.1|941.6|952.36|941.86|952.1|941.6|8
1654457930000|2022-06-05 19:38:50|952.04|941.54|951.97|941.47|952.04|941.54|951.95|941.45|4
1654457940000|2022-06-05 19:39:00|951.96|941.46|951.95|941.45|951.97|941.47|951.95|941.45|3
1654457950000|2022-06-05 19:39:10|951.94|941.44|951.84|941.34|951.95|941.45|951.78|941.28|11
1654457960000|2022-06-05 19:39:20|951.85|941.35|951.89|941.39|951.89|941.39|951.84|941.34|4
1654457970000|2022-06-05 19:39:30|951.86|941.36|951.8|941.3|951.89|941.39|951.8|941.3|14
1654457980000|2022-06-05 19:39:40|951.79|941.29|951.2|940.7|951.79|941.29|951.2|940.7|15
1654457990000|2022-06-05 19:39:50|951.16|940.66|951.16|940.66|951.16|940.66|951.16|940.66|1
1654458000000|2022-06-05 19:40:00|951.17|940.67|950.7|940.2|951.34|940.84|950.7|940.2|18
1654458010000|2022-06-05 19:40:10|950.67|940.17|950.35|939.85|950.67|940.17|950.32|939.82|16
1654458020000|2022-06-05 19:40:20|950.36|939.86|950.49|939.99|950.54|940.04|950.36|939.86|4
1654458030000|2022-06-05 19:40:30|950.56|940.06|950.54|940.04|950.57|940.07|950.54|940.04|3
1654458050000|2022-06-05 19:40:50|950.53|940.03|950.44|939.94|950.53|940.03|950.43|939.93|7
1654458070000|2022-06-05 19:41:10|950.51|940.01|950.41|939.91|950.51|940.01|950.41|939.91|4
1654458080000|2022-06-05 19:41:20|950.14|939.64|950.14|939.64|950.14|939.64|950.14|939.64|1
1654458090000|2022-06-05 19:41:30|950.19|939.69|950.14|939.64|950.19|939.69|950.14|939.64|2
1654458100000|2022-06-05 19:41:40|950.41|939.91|950.41|939.91|950.41|939.91|950.41|939.91|1
1654458120000|2022-06-05 19:42:00|950.42|939.92|950.35|939.85|950.45|939.95|950.35|939.85|8
1654458130000|2022-06-05 19:42:10|950.44|939.94|950.4|939.9|950.44|939.94|950.37|939.87|7
1654458140000|2022-06-05 19:42:20|950.41|939.91|950.41|939.91|950.41|939.91|950.41|939.91|1
1654458150000|2022-06-05 19:42:30|950.42|939.92|950.34|939.84|950.42|939.92|950.34|939.84|6
1654458160000|2022-06-05 19:42:40|950.26|939.76|950.21|939.71|950.26|939.76|950.21|939.71|4
1654458170000|2022-06-05 19:42:50|950.2|939.7|950.2|939.7|950.26|939.76|950.19|939.69|9
1654458190000|2022-06-05 19:43:10|950.21|939.71|950.43|939.93|950.43|939.93|950.21|939.71|3
1654458200000|2022-06-05 19:43:20|950.55|940.05|950.97|940.47|951.1|940.6|950.55|940.05|15
1654458210000|2022-06-05 19:43:30|950.96|940.46|950.41|939.91|950.96|940.46|950.4|939.9|12
1654458220000|2022-06-05 19:43:40|950.46|939.96|950.32|939.82|950.46|939.96|950.32|939.82|8
1654458230000|2022-06-05 19:43:50|950.34|939.84|950.31|939.81|950.39|939.89|950.3|939.8|6
1654458240000|2022-06-05 19:44:00|950.3|939.8|950.3|939.8|950.3|939.8|950.3|939.8|1
1654458250000|2022-06-05 19:44:10|950.36|939.86|950.4|939.9|950.47|939.97|950.36|939.86|8
1654458260000|2022-06-05 19:44:20|950.44|939.94|951.48|940.98|951.7|941.2|950.44|939.94|11
1654458270000|2022-06-05 19:44:30|951.49|940.99|951.29|940.79|951.49|940.99|951.1|940.6|11
1654458280000|2022-06-05 19:44:40|951.3|940.8|951.66|941.16|951.66|941.16|951.3|940.8|12
1654458290000|2022-06-05 19:44:50|951.68|941.18|951.68|941.18|951.68|941.18|951.65|941.15|4
1654458300000|2022-06-05 19:45:00|951.69|941.19|951.72|941.22|951.72|941.22|951.67|941.17|7
1654458310000|2022-06-05 19:45:10|951.7|941.2|951.56|941.06|951.7|941.2|951.56|941.06|9
1654458320000|2022-06-05 19:45:20|951.58|941.08|951.48|940.98|951.59|941.09|951.37|940.87|10
1654458330000|2022-06-05 19:45:30|951.52|941.02|952.42|941.92|952.82|942.32|951.52|941.02|21
1654458340000|2022-06-05 19:45:40|952.26|941.76|952.33|941.83|952.37|941.87|952.26|941.76|8
1654458350000|2022-06-05 19:45:50|952.37|941.87|953.03|942.53|953.11|942.61|952.37|941.87|17
1654458360000|2022-06-05 19:46:00|953.16|942.66|953.29|942.79|953.29|942.79|953.16|942.66|8
1654458370000|2022-06-05 19:46:10|953.33|942.83|954.24|943.74|954.24|943.74|953.33|942.83|8
1654458380000|2022-06-05 19:46:20|954.15|943.65|954.32|943.82|954.32|943.82|954.15|943.65|5
1654458390000|2022-06-05 19:46:30|954.24|943.74|954.36|943.86|954.36|943.86|954.24|943.74|6
1654458400000|2022-06-05 19:46:40|954.23|943.73|954.05|943.55|954.36|943.86|954.05|943.55|7
1654458410000|2022-06-05 19:46:50|954.09|943.59|954.35|943.85|954.35|943.85|954.09|943.59|14
1654458420000|2022-06-05 19:47:00|954.4|943.9|955.29|944.79|955.29|944.79|954.4|943.9|12
1654458430000|2022-06-05 19:47:10|955.3|944.8|955.49|944.99|955.5|945|955.3|944.8|9
1654458440000|2022-06-05 19:47:20|955.54|945.04|955.49|944.99|955.54|945.04|955.49|944.99|4
1654458450000|2022-06-05 19:47:30|955.5|945|955.2|944.7|955.5|945|955.2|944.7|5
1654458460000|2022-06-05 19:47:40|955.1|944.6|955.05|944.55|955.1|944.6|955.05|944.55|5
1654458470000|2022-06-05 19:47:50|955.08|944.58|955.07|944.57|955.08|944.58|955.07|944.57|2
1654458480000|2022-06-05 19:48:00|955.08|944.58|955.06|944.56|955.08|944.58|955.06|944.56|5
1654458490000|2022-06-05 19:48:10|954.99|944.49|954.99|944.49|954.99|944.49|954.99|944.49|1
1654458500000|2022-06-05 19:48:20|954.95|944.45|955.15|944.65|955.15|944.65|954.95|944.45|8
1654458510000|2022-06-05 19:48:30|955.14|944.64|955.08|944.58|955.14|944.64|955.08|944.58|3
1654458520000|2022-06-05 19:48:40|955.1|944.6|955.14|944.64|955.14|944.64|955.1|944.6|2
1654458530000|2022-06-05 19:48:50|955.15|944.65|955.23|944.73|955.23|944.73|955.15|944.65|2
1654458540000|2022-06-05 19:49:00|955.16|944.66|955.08|944.58|955.16|944.66|955.08|944.58|3
1654458550000|2022-06-05 19:49:10|955.07|944.57|955.4|944.9|955.4|944.9|955.05|944.55|6
1654458560000|2022-06-05 19:49:20|955.44|944.94|955.28|944.78|955.44|944.94|955.24|944.74|7
1654458570000|2022-06-05 19:49:30|955.16|944.66|955.08|944.58|955.28|944.78|955.08|944.58|5
1654458580000|2022-06-05 19:49:40|955.07|944.57|955.08|944.58|955.08|944.58|955.07|944.57|8
1654458590000|2022-06-05 19:49:50|955.1|944.6|955.14|944.64|955.14|944.64|955.08|944.58|4
1654458600000|2022-06-05 19:50:00|955.1|944.6|955.36|944.86|955.36|944.86|955.1|944.6|13
1654458610000|2022-06-05 19:50:10|955.32|944.82|955.24|944.74|955.36|944.86|955.16|944.66|12
1654458620000|2022-06-05 19:50:20|955.28|944.78|955.28|944.78|955.32|944.82|955.17|944.67|8
1654458630000|2022-06-05 19:50:30|955.29|944.79|954.95|944.45|955.36|944.86|954.95|944.45|11
1654458640000|2022-06-05 19:50:40|954.96|944.46|954.91|944.41|954.96|944.46|954.9|944.4|14
1654458650000|2022-06-05 19:50:50|954.9|944.4|954.98|944.48|955.02|944.52|954.9|944.4|7
1654458660000|2022-06-05 19:51:00|954.99|944.49|954.88|944.38|955|944.5|954.84|944.34|11
1654458670000|2022-06-05 19:51:10|954.87|944.37|954.8|944.3|954.94|944.44|954.8|944.3|5
1654458680000|2022-06-05 19:51:20|954.75|944.25|954.63|944.13|954.75|944.25|954.21|943.71|16
1654458690000|2022-06-05 19:51:30|954.53|944.03|954.54|944.04|954.58|944.08|954.43|943.93|9
1654458700000|2022-06-05 19:51:40|954.56|944.06|954.58|944.08|954.58|944.08|954.52|944.02|7
1654458710000|2022-06-05 19:51:50|954.66|944.16|955.93|945.43|955.93|945.43|954.66|944.16|26
1654458720000|2022-06-05 19:52:00|955.81|945.31|956.12|945.62|956.12|945.62|955.64|945.14|15
1654458730000|2022-06-05 19:52:10|956.16|945.66|956.3|945.8|956.43|945.93|955.97|945.47|24
1654458740000|2022-06-05 19:52:20|956.34|945.84|956.31|945.81|956.68|946.18|956.23|945.73|18
1654458750000|2022-06-05 19:52:30|956.27|945.77|956.49|945.99|956.53|946.03|956.08|945.58|16
1654458760000|2022-06-05 19:52:40|956.44|945.94|955.93|945.43|956.44|945.94|955.93|945.43|19
1654458770000|2022-06-05 19:52:50|955.96|945.46|955.87|945.37|956|945.5|955.83|945.33|10
1654458780000|2022-06-05 19:53:00|955.88|945.38|955.56|945.06|955.88|945.38|955.56|945.06|8
1654458790000|2022-06-05 19:53:10|955.53|945.03|954.8|944.3|955.55|945.05|954.78|944.28|20
1654458800000|2022-06-05 19:53:20|954.83|944.33|954.6|944.1|954.83|944.33|954.56|944.06|10
1654458810000|2022-06-05 19:53:30|954.68|944.18|954.79|944.29|954.83|944.33|954.63|944.13|10
1654458820000|2022-06-05 19:53:40|954.94|944.44|955.05|944.55|955.32|944.82|954.75|944.25|20
1654458830000|2022-06-05 19:53:50|955.06|944.56|954.91|944.41|955.06|944.56|954.87|944.37|13
1654458840000|2022-06-05 19:54:00|954.92|944.42|954.94|944.44|954.94|944.44|954.92|944.42|3
1654458850000|2022-06-05 19:54:10|954.96|944.46|954.8|944.3|955.06|944.56|954.8|944.3|15
1654458860000|2022-06-05 19:54:20|954.77|944.27|954.76|944.26|954.79|944.29|954.62|944.12|13
1654458870000|2022-06-05 19:54:30|954.79|944.29|954.75|944.25|954.79|944.29|954.75|944.25|11
1654458880000|2022-06-05 19:54:40|954.76|944.26|954.65|944.15|954.79|944.29|954.58|944.08|18
1654458890000|2022-06-05 19:54:50|954.69|944.19|954.96|944.46|955.06|944.56|954.69|944.19|13
1654458900000|2022-06-05 19:55:00|954.92|944.42|954.9|944.4|954.96|944.46|954.88|944.38|17
1654458910000|2022-06-05 19:55:10|954.93|944.43|954.9|944.4|954.93|944.43|954.9|944.4|10
1654458920000|2022-06-05 19:55:20|954.91|944.41|954.94|944.44|954.94|944.44|954.89|944.39|8
1654458930000|2022-06-05 19:55:30|955.18|944.68|955.03|944.53|955.25|944.75|955.03|944.53|18
1654458940000|2022-06-05 19:55:40|955.02|944.52|955.05|944.55|955.05|944.55|955.02|944.52|4
1654458950000|2022-06-05 19:55:50|955.03|944.53|955.3|944.8|955.37|944.87|955.03|944.53|19
1654458960000|2022-06-05 19:56:00|955.19|944.69|955.63|945.13|955.63|945.13|955.18|944.68|13
1654458970000|2022-06-05 19:56:10|955.59|945.09|955.4|944.9|955.59|945.09|955.36|944.86|9
1654458980000|2022-06-05 19:56:20|955.43|944.93|955.16|944.66|955.48|944.98|955.16|944.66|11
1654458990000|2022-06-05 19:56:30|955.15|944.65|955.09|944.59|955.15|944.65|955.09|944.59|4
1654459000000|2022-06-05 19:56:40|955.08|944.58|955.02|944.52|955.08|944.58|954.99|944.49|6
1654459010000|2022-06-05 19:56:50|954.95|944.45|954.94|944.44|955.1|944.6|954.94|944.44|9
1654459020000|2022-06-05 19:57:00|954.93|944.43|954.93|944.43|954.94|944.44|954.93|944.43|3
1654459030000|2022-06-05 19:57:10|954.94|944.44|955.14|944.64|955.31|944.81|954.94|944.44|12
1654459040000|2022-06-05 19:57:20|955.17|944.67|955.02|944.52|955.22|944.72|955.02|944.52|4
1654459050000|2022-06-05 19:57:30|955.01|944.51|955.06|944.56|955.06|944.56|954.95|944.45|5
1654459060000|2022-06-05 19:57:40|955.05|944.55|954.67|944.17|955.06|944.56|954.67|944.17|11
1654459070000|2022-06-05 19:57:50|954.68|944.18|954.78|944.28|954.78|944.28|954.68|944.18|5
1654459080000|2022-06-05 19:58:00|954.77|944.27|954.53|944.03|954.85|944.35|954.44|943.94|22
1654459090000|2022-06-05 19:58:10|954.52|944.02|954.34|943.84|954.6|944.1|954.3|943.8|15
1654459100000|2022-06-05 19:58:20|954.33|943.83|954.38|943.88|954.44|943.94|954.33|943.83|8
1654459110000|2022-06-05 19:58:30|954.37|943.87|954.51|944.01|954.51|944.01|954.37|943.87|8
1654459120000|2022-06-05 19:58:40|954.4|943.9|954.5|944|954.51|944.01|954.4|943.9|3
1654459130000|2022-06-05 19:58:50|954.51|944.01|954.92|944.42|954.95|944.45|954.51|944.01|9
1654459140000|2022-06-05 19:59:00|955.04|944.54|955.06|944.56|955.21|944.71|955.03|944.53|16
1654459160000|2022-06-05 19:59:20|955.03|944.53|954.69|944.19|955.03|944.53|954.69|944.19|11
1654459170000|2022-06-05 19:59:30|954.67|944.17|954.71|944.21|954.8|944.3|954.67|944.17|7
1654459180000|2022-06-05 19:59:40|954.67|944.17|954.68|944.18|954.71|944.21|954.66|944.16|7
1654459190000|2022-06-05 19:59:50|954.71|944.21|954.69|944.19|954.73|944.23|954.67|944.17|11
1654459200000|2022-06-05 20:00:00|954.68|944.18|955.3|944.8|955.3|944.8|954.68|944.18|20
1654459210000|2022-06-05 20:00:10|955.31|944.81|955.92|945.42|956.16|945.66|955.31|944.81|19
1654459220000|2022-06-05 20:00:20|955.95|945.45|956.14|945.64|956.31|945.81|955.9|945.4|13
1654459230000|2022-06-05 20:00:30|956.13|945.63|955.73|945.23|956.14|945.64|955.65|945.15|15
1654459240000|2022-06-05 20:00:40|955.78|945.28|956.02|945.52|956.1|945.6|955.78|945.28|12
1654459250000|2022-06-05 20:00:50|956.07|945.57|956.2|945.7|956.25|945.75|956.07|945.57|10
1654459260000|2022-06-05 20:01:00|956.13|945.63|955.33|944.83|956.15|945.65|955.33|944.83|18
1654459270000|2022-06-05 20:01:10|955.31|944.81|955.01|944.51|955.31|944.81|955.01|944.51|14
1654459280000|2022-06-05 20:01:20|955.03|944.53|955.18|944.68|955.18|944.68|954.98|944.48|12
1654459290000|2022-06-05 20:01:30|955.12|944.62|954.81|944.31|955.12|944.62|954.81|944.31|11
1654459300000|2022-06-05 20:01:40|954.85|944.35|955.74|945.24|955.75|945.25|954.75|944.25|13
1654459310000|2022-06-05 20:01:50|955.78|945.28|956.08|945.58|956.16|945.66|955.78|945.28|18
1654459320000|2022-06-05 20:02:00|956.04|945.54|955.95|945.45|956.08|945.58|955.95|945.45|8
1654459330000|2022-06-05 20:02:10|956.07|945.57|957|946.5|957|946.5|956.07|945.57|16
1654459340000|2022-06-05 20:02:20|956.37|945.87|956.91|946.41|957.31|946.81|956.37|945.87|17
1654459350000|2022-06-05 20:02:30|956.99|946.49|957.22|946.72|957.22|946.72|956.99|946.49|9
1654459360000|2022-06-05 20:02:40|957.19|946.69|957.21|946.71|957.37|946.87|957.18|946.68|12
1654459370000|2022-06-05 20:02:50|957.22|946.72|957.21|946.71|957.36|946.86|957.13|946.63|9
1654459380000|2022-06-05 20:03:00|957.17|946.67|956.9|946.4|957.17|946.67|956.89|946.39|11
1654459390000|2022-06-05 20:03:10|956.89|946.39|956.53|946.03|956.92|946.42|956.53|946.03|18
1654459400000|2022-06-05 20:03:20|956.59|946.09|955.85|945.35|956.59|946.09|955.73|945.23|19
1654459410000|2022-06-05 20:03:30|955.78|945.28|955.55|945.05|955.78|945.28|955.55|945.05|7
1654459420000|2022-06-05 20:03:40|955.75|945.25|955.45|944.95|955.75|945.25|955.29|944.79|13
1654459430000|2022-06-05 20:03:50|955.38|944.88|955.39|944.89|955.54|945.04|955.37|944.87|14
1654459440000|2022-06-05 20:04:00|955.43|944.93|955.46|944.96|955.49|944.99|955.43|944.93|5
1654459450000|2022-06-05 20:04:10|955.57|945.07|955.59|945.09|955.71|945.21|955.55|945.05|7
1654459460000|2022-06-05 20:04:20|955.67|945.17|955.52|945.02|955.67|945.17|955.52|945.02|6
1654459470000|2022-06-05 20:04:30|955.53|945.03|955.63|945.13|955.72|945.22|955.49|944.99|16
1654459480000|2022-06-05 20:04:40|955.7|945.2|955.7|945.2|955.71|945.21|955.63|945.13|6
1654459490000|2022-06-05 20:04:50|955.67|945.17|955.47|944.97|955.67|945.17|955.47|944.97|5
1654459500000|2022-06-05 20:05:00|955.46|944.96|955.36|944.86|955.49|944.99|955.29|944.79|11
1654459510000|2022-06-05 20:05:10|955.35|944.85|955.35|944.85|955.35|944.85|955.35|944.85|1
1654459520000|2022-06-05 20:05:20|955.02|944.52|955.35|944.85|955.35|944.85|955.02|944.52|2
1654459530000|2022-06-05 20:05:30|955.34|944.84|955.35|944.85|955.35|944.85|955.34|944.84|2
1654459540000|2022-06-05 20:05:40|955.51|945.01|955.83|945.33|955.96|945.46|955.51|945.01|18
1654459550000|2022-06-05 20:05:50|955.81|945.31|955.5|945|955.81|945.31|955.5|945|11
1654459570000|2022-06-05 20:06:10|955.36|944.86|955.78|945.28|955.78|945.28|955.13|944.63|16
1654459580000|2022-06-05 20:06:20|955.77|945.27|955.77|945.27|955.87|945.37|955.77|945.27|6
1654459590000|2022-06-05 20:06:30|955.78|945.28|955.64|945.14|955.83|945.33|955.63|945.13|11
1654459600000|2022-06-05 20:06:40|955.63|945.13|955.08|944.58|955.63|945.13|955.08|944.58|12
1654459610000|2022-06-05 20:06:50|955.07|944.57|955.42|944.92|955.58|945.08|955.07|944.57|16
1654459620000|2022-06-05 20:07:00|955.45|944.95|956.06|945.56|956.07|945.57|955.45|944.95|16
1654459630000|2022-06-05 20:07:10|956.07|945.57|955.93|945.43|956.09|945.59|955.93|945.43|6
1654459640000|2022-06-05 20:07:20|955.94|945.44|956.37|945.87|956.37|945.87|955.94|945.44|11
1654459650000|2022-06-05 20:07:30|956.36|945.86|957.03|946.53|957.03|946.53|956.36|945.86|14
1654459660000|2022-06-05 20:07:40|957.04|946.54|957.7|947.2|957.7|947.2|957.04|946.54|18
1654459670000|2022-06-05 20:07:50|957.75|947.25|957.23|946.73|957.86|947.36|957.23|946.73|13
1654459680000|2022-06-05 20:08:00|957.28|946.78|957.04|946.54|957.36|946.86|957.03|946.53|18
1654459690000|2022-06-05 20:08:10|957.03|946.53|957.14|946.64|957.14|946.64|957|946.5|8
1654459700000|2022-06-05 20:08:20|957.15|946.65|957.12|946.62|957.22|946.72|957.11|946.61|5
1654459710000|2022-06-05 20:08:30|957.09|946.59|957.09|946.59|957.25|946.75|957|946.5|13
1654459720000|2022-06-05 20:08:40|957.06|946.56|957.22|946.72|957.25|946.75|957.06|946.56|6
1654459730000|2022-06-05 20:08:50|957.25|946.75|957.18|946.68|957.29|946.79|957.16|946.66|8
1654459740000|2022-06-05 20:09:00|957.08|946.58|957.44|946.94|957.44|946.94|957.08|946.58|10
1654459750000|2022-06-05 20:09:10|957.45|946.95|957.32|946.82|957.73|947.23|957.32|946.82|13
1654459760000|2022-06-05 20:09:20|957.3|946.8|957.81|947.31|957.81|947.31|957.24|946.74|17
1654459770000|2022-06-05 20:09:30|957.74|947.24|957.72|947.22|957.75|947.25|957.68|947.18|8
1654459780000|2022-06-05 20:09:40|957.77|947.27|957.76|947.26|957.78|947.28|957.76|947.26|3
1654459790000|2022-06-05 20:09:50|957.83|947.33|958.13|947.63|958.13|947.63|957.58|947.08|14
1654459800000|2022-06-05 20:10:00|958.18|947.68|958.59|948.09|958.59|948.09|958.18|947.68|15
1654459810000|2022-06-05 20:10:10|958.55|948.05|958.03|947.53|958.55|948.05|957.84|947.34|18
1654459820000|2022-06-05 20:10:20|958.02|947.52|958.06|947.56|958.16|947.66|958.02|947.52|9
1654459830000|2022-06-05 20:10:30|958.05|947.55|959.29|948.79|959.62|949.12|957.96|947.46|13
1654459840000|2022-06-05 20:10:40|959.05|948.55|959.2|948.7|959.34|948.84|959.02|948.52|28
1654459850000|2022-06-05 20:10:50|959.24|948.74|959.28|948.78|959.35|948.85|959.16|948.66|12
1654459860000|2022-06-05 20:11:00|959.24|948.74|959.32|948.82|959.38|948.88|959.16|948.66|9
1654459870000|2022-06-05 20:11:10|959.2|948.7|959.37|948.87|959.4|948.9|959.2|948.7|6
1654459890000|2022-06-05 20:11:30|959.33|948.83|959.17|948.67|959.4|948.9|959.08|948.58|14
1654459900000|2022-06-05 20:11:40|959.15|948.65|958.88|948.38|959.16|948.66|958.83|948.33|15
1654459910000|2022-06-05 20:11:50|958.91|948.41|959.07|948.57|959.07|948.57|958.84|948.34|14
1654459920000|2022-06-05 20:12:00|959.05|948.55|959.5|949|959.5|949|959.03|948.53|17
1654459930000|2022-06-05 20:12:10|959.54|949.04|959.22|948.72|959.54|949.04|959.18|948.68|9
1654459940000|2022-06-05 20:12:20|959.26|948.76|959.11|948.61|959.36|948.86|959.11|948.61|15
1654459950000|2022-06-05 20:12:30|959.06|948.56|958.8|948.3|959.06|948.56|958.79|948.29|9
1654459960000|2022-06-05 20:12:40|958.79|948.29|958.68|948.18|958.82|948.32|958.68|948.18|17
1654459970000|2022-06-05 20:12:50|958.72|948.22|958.7|948.2|958.73|948.23|958.54|948.04|18
1654459980000|2022-06-05 20:13:00|958.47|947.97|958.37|947.87|958.49|947.99|958.32|947.82|16
1654459990000|2022-06-05 20:13:10|958.61|948.11|958.46|947.96|958.64|948.14|958.4|947.9|12
1654460000000|2022-06-05 20:13:20|958.47|947.97|958.64|948.14|958.64|948.14|958.08|947.58|12
1654460010000|2022-06-05 20:13:30|958.57|948.07|958.42|947.92|958.57|948.07|958.42|947.92|18
1654460020000|2022-06-05 20:13:40|958.46|947.96|958.37|947.87|958.46|947.96|958.24|947.74|12
1654460030000|2022-06-05 20:13:50|958.36|947.86|958.31|947.81|958.36|947.86|958.31|947.81|2
1654460040000|2022-06-05 20:14:00|958.33|947.83|958.32|947.82|958.38|947.88|958.29|947.79|8
1654460050000|2022-06-05 20:14:10|958.34|947.84|958.33|947.83|958.34|947.84|958.33|947.83|2
1654460060000|2022-06-05 20:14:20|958.34|947.84|958.31|947.81|958.35|947.85|958.3|947.8|7
1654460070000|2022-06-05 20:14:30|958.34|947.84|958.34|947.84|958.38|947.88|958.31|947.81|7
1654460080000|2022-06-05 20:14:40|958.33|947.83|958.22|947.72|958.33|947.83|958.21|947.71|5
1654460090000|2022-06-05 20:14:50|958.21|947.71|957.83|947.33|958.21|947.71|957.65|947.15|22
1654460100000|2022-06-05 20:15:00|957.71|947.21|957.31|946.81|957.73|947.23|957.27|946.77|13
1654460110000|2022-06-05 20:15:10|957.28|946.78|957.59|947.09|957.64|947.14|957.28|946.78|7
1654460120000|2022-06-05 20:15:20|957.64|947.14|957.67|947.17|957.67|947.17|957.59|947.09|3
1654460130000|2022-06-05 20:15:30|957.59|947.09|957.69|947.19|957.79|947.29|957.59|947.09|11
1654460140000|2022-06-05 20:15:40|957.65|947.15|957.59|947.09|957.76|947.26|957.55|947.05|11
1654460150000|2022-06-05 20:15:50|957.55|947.05|957.1|946.6|957.59|947.09|956.83|946.33|21
1654460160000|2022-06-05 20:16:00|957.11|946.61|956.88|946.38|957.2|946.7|956.87|946.37|20
1654460170000|2022-06-05 20:16:10|956.92|946.42|956.93|946.43|957.17|946.67|956.85|946.35|18
1654460180000|2022-06-05 20:16:20|956.9|946.4|956.68|946.18|957.05|946.55|956.65|946.15|13
1654460190000|2022-06-05 20:16:30|956.65|946.15|957.19|946.69|957.26|946.76|956.65|946.15|7
1654460200000|2022-06-05 20:16:40|957.16|946.66|957.1|946.6|957.19|946.69|957.1|946.6|17
1654460210000|2022-06-05 20:16:50|957.13|946.63|957.79|947.29|957.83|947.33|957.13|946.63|14
1654460220000|2022-06-05 20:17:00|957.87|947.37|957.79|947.29|957.9|947.4|957.77|947.27|9
1654460230000|2022-06-05 20:17:10|957.77|947.27|957.79|947.29|957.79|947.29|957.77|947.27|6
1654460240000|2022-06-05 20:17:20|957.76|947.26|957.73|947.23|957.78|947.28|957.73|947.23|8
1654460250000|2022-06-05 20:17:30|957.75|947.25|957.81|947.31|957.99|947.49|957.75|947.25|8
1654460270000|2022-06-05 20:17:50|957.77|947.27|957.66|947.16|957.83|947.33|957.66|947.16|8
1654460280000|2022-06-05 20:18:00|957.7|947.2|957.56|947.06|957.7|947.2|957.56|947.06|7
1654460290000|2022-06-05 20:18:10|957.53|947.03|957.56|947.06|957.7|947.2|957.5|947|9
1654460300000|2022-06-05 20:18:20|957.59|947.09|957.53|947.03|957.7|947.2|957.48|946.98|14
1654460310000|2022-06-05 20:18:30|957.49|946.99|957.55|947.05|957.55|947.05|957.23|946.73|15
1654460320000|2022-06-05 20:18:40|957.56|947.06|958|947.5|958.01|947.51|957.55|947.05|22
1654460330000|2022-06-05 20:18:50|957.98|947.48|956.69|946.19|957.99|947.49|956.61|946.11|16
1654460340000|2022-06-05 20:19:00|956.68|946.18|956.63|946.13|956.7|946.2|956.58|946.08|16
1654460350000|2022-06-05 20:19:10|956.65|946.15|956.48|945.98|956.65|946.15|956.4|945.9|19
1654460360000|2022-06-05 20:19:20|956.44|945.94|956.47|945.97|956.57|946.07|956.31|945.81|18
1654460370000|2022-06-05 20:19:30|956.17|945.67|956.55|946.05|956.55|946.05|956.16|945.66|5
1654460380000|2022-06-05 20:19:40|956.61|946.11|956.66|946.16|956.67|946.17|956.53|946.03|7
1654460390000|2022-06-05 20:19:50|956.61|946.11|956.04|945.54|956.61|946.11|956|945.5|18
1654460400000|2022-06-05 20:20:00|956.03|945.53|955.98|945.48|956.03|945.53|955.98|945.48|6
1654460410000|2022-06-05 20:20:10|956|945.5|956|945.5|956|945.5|956|945.5|1
1654460420000|2022-06-05 20:20:20|955.81|945.31|955.82|945.32|955.83|945.33|955.8|945.3|6
1654460430000|2022-06-05 20:20:30|955.81|945.31|955.68|945.18|955.97|945.47|955.68|945.18|9
1654460440000|2022-06-05 20:20:40|955.67|945.17|955.59|945.09|955.68|945.18|955.59|945.09|3
1654460450000|2022-06-05 20:20:50|955.58|945.08|955.55|945.05|955.63|945.13|955.51|945.01|11
1654460460000|2022-06-05 20:21:00|955.5|945|955.47|944.97|955.55|945.05|955.38|944.88|7
1654460470000|2022-06-05 20:21:10|955.43|944.93|955.36|944.86|955.46|944.96|955.36|944.86|10
1654460500000|2022-06-05 20:21:40|955.45|944.95|955.69|945.19|955.78|945.28|955.45|944.95|12
1654460510000|2022-06-05 20:21:50|955.7|945.2|955.61|945.11|955.82|945.32|955.57|945.07|17
1654460520000|2022-06-05 20:22:00|955.62|945.12|955.57|945.07|955.8|945.3|955.49|944.99|20
1654460530000|2022-06-05 20:22:10|955.56|945.06|955.6|945.1|955.65|945.15|955.56|945.06|13
1654460540000|2022-06-05 20:22:20|955.65|945.15|955.57|945.07|955.74|945.24|955.57|945.07|12
1654460550000|2022-06-05 20:22:30|955.66|945.16|955.75|945.25|955.75|945.25|955.35|944.85|13
1654460560000|2022-06-05 20:22:40|955.69|945.19|955.18|944.68|955.69|945.19|955.18|944.68|16
1654460570000|2022-06-05 20:22:50|955.23|944.73|955.15|944.65|955.25|944.75|955.12|944.62|17
1654460580000|2022-06-05 20:23:00|955.16|944.66|955.45|944.95|955.45|944.95|955.16|944.66|19
1654460590000|2022-06-05 20:23:10|955.41|944.91|955.71|945.21|955.78|945.28|955.41|944.91|21
1654460600000|2022-06-05 20:23:20|955.7|945.2|955.72|945.22|955.87|945.37|955.7|945.2|15
1654460610000|2022-06-05 20:23:30|955.76|945.26|956.06|945.56|956.06|945.56|955.76|945.26|16
1654460620000|2022-06-05 20:23:40|956.09|945.59|956.51|946.01|956.55|946.05|956.07|945.57|23
1654460630000|2022-06-05 20:23:50|956.52|946.02|956.43|945.93|956.55|946.05|956.42|945.92|11
1654460640000|2022-06-05 20:24:00|956.42|945.92|956.42|945.92|956.42|945.92|956.42|945.92|1
1654460650000|2022-06-05 20:24:10|956.43|945.93|956.43|945.93|956.43|945.93|956.43|945.93|1
1654460660000|2022-06-05 20:24:20|956.39|945.89|956.24|945.74|956.39|945.89|956.24|945.74|12
1654460670000|2022-06-05 20:24:30|956.16|945.66|955.37|944.87|956.16|945.66|955.37|944.87|25
1654460680000|2022-06-05 20:24:40|955.41|944.91|954.99|944.49|955.41|944.91|954.99|944.49|10
1654460690000|2022-06-05 20:24:50|955|944.5|954.9|944.4|955|944.5|954.9|944.4|17
1654460700000|2022-06-05 20:25:00|954.88|944.38|955.22|944.72|955.25|944.75|954.84|944.34|16
1654460710000|2022-06-05 20:25:10|955.26|944.76|955.23|944.73|955.27|944.77|955.22|944.72|11
1654460720000|2022-06-05 20:25:20|955.26|944.76|954.59|944.09|955.26|944.76|954.33|943.83|19
1654460730000|2022-06-05 20:25:30|954.6|944.1|954.59|944.09|954.6|944.1|954.58|944.08|3
1654460740000|2022-06-05 20:25:40|954.55|944.05|954.41|943.91|954.55|944.05|954.21|943.71|18
1654460750000|2022-06-05 20:25:50|954.42|943.92|954.69|944.19|954.69|944.19|954.41|943.91|13
1654460760000|2022-06-05 20:26:00|954.61|944.11|954.68|944.18|954.74|944.24|954.59|944.09|8
1654460770000|2022-06-05 20:26:10|954.7|944.2|954.42|943.92|954.7|944.2|954.42|943.92|8
1654460780000|2022-06-05 20:26:20|954.44|943.94|955.02|944.52|955.04|944.54|954.44|943.94|14
1654460790000|2022-06-05 20:26:30|955.05|944.55|955.86|945.36|955.86|945.36|955.03|944.53|25
1654460800000|2022-06-05 20:26:40|955.81|945.31|955.53|945.03|955.86|945.36|955.5|945|15
1654460810000|2022-06-05 20:26:50|955.46|944.96|955.09|944.59|955.51|945.01|955.05|944.55|12
1654460820000|2022-06-05 20:27:00|955.07|944.57|955.39|944.89|955.59|945.09|955|944.5|16
1654460830000|2022-06-05 20:27:10|955.36|944.86|955.33|944.83|955.38|944.88|955.28|944.78|12
1654460840000|2022-06-05 20:27:20|955.41|944.91|955.01|944.51|955.41|944.91|954.99|944.49|12
1654460850000|2022-06-05 20:27:30|955|944.5|955.16|944.66|955.16|944.66|954.99|944.49|11
1654460860000|2022-06-05 20:27:40|955.17|944.67|955.12|944.62|955.17|944.67|955.12|944.62|3
1654460870000|2022-06-05 20:27:50|955.09|944.59|955.13|944.63|955.14|944.64|955.04|944.54|8
1654460880000|2022-06-05 20:28:00|955|944.5|954.86|944.36|955.01|944.51|954.86|944.36|11
1654460890000|2022-06-05 20:28:10|954.82|944.32|954.83|944.33|954.9|944.4|954.75|944.25|8
1654460900000|2022-06-05 20:28:20|954.8|944.3|954.83|944.33|954.84|944.34|954.8|944.3|5
1654460910000|2022-06-05 20:28:30|954.86|944.36|954.32|943.82|954.86|944.36|954.26|943.76|22
1654460920000|2022-06-05 20:28:40|954.31|943.81|954.31|943.81|954.32|943.82|954.26|943.76|12
1654460930000|2022-06-05 20:28:50|954.28|943.78|954.28|943.78|954.31|943.81|954.28|943.78|5
1654460940000|2022-06-05 20:29:00|954.31|943.81|954.33|943.83|954.46|943.96|954.31|943.81|16
1654460950000|2022-06-05 20:29:10|954.32|943.82|954.54|944.04|954.59|944.09|954.32|943.82|12
1654460960000|2022-06-05 20:29:20|954.3|943.8|954.75|944.25|954.75|944.25|954.29|943.79|13
1654460970000|2022-06-05 20:29:30|954.71|944.21|954.68|944.18|954.82|944.32|954.68|944.18|9
1654460980000|2022-06-05 20:29:40|954.67|944.17|954.94|944.44|954.98|944.48|954.67|944.17|8
1654460990000|2022-06-05 20:29:50|954.9|944.4|954.93|944.43|954.97|944.47|954.87|944.37|13
1654461000000|2022-06-05 20:30:00|955|944.5|955.04|944.54|955.04|944.54|954.95|944.45|12
1654461010000|2022-06-05 20:30:10|954.93|944.43|954.75|944.25|954.93|944.43|954.75|944.25|16
1654461020000|2022-06-05 20:30:20|954.78|944.28|954.72|944.22|954.85|944.35|954.69|944.19|14
1654461030000|2022-06-05 20:30:30|954.63|944.13|954.75|944.25|954.75|944.25|954.59|944.09|16
1654461040000|2022-06-05 20:30:40|954.81|944.31|954.77|944.27|954.81|944.31|954.73|944.23|13
1654461050000|2022-06-05 20:30:50|954.74|944.24|954.78|944.28|954.78|944.28|954.74|944.24|4
1654461060000|2022-06-05 20:31:00|954.86|944.36|954.93|944.43|954.97|944.47|954.84|944.34|20
1654461070000|2022-06-05 20:31:10|954.9|944.4|954.94|944.44|954.94|944.44|954.84|944.34|18
1654461080000|2022-06-05 20:31:20|954.88|944.38|955.94|945.44|955.94|945.44|954.85|944.35|20
1654461090000|2022-06-05 20:31:30|955.95|945.45|956.21|945.71|956.21|945.71|955.95|945.45|17
1654461100000|2022-06-05 20:31:40|956.18|945.68|956.52|946.02|956.65|946.15|956.17|945.67|19
1654461110000|2022-06-05 20:31:50|956.62|946.12|956.6|946.1|956.7|946.2|956.36|945.86|20
1654461120000|2022-06-05 20:32:00|956.59|946.09|956.07|945.57|956.59|946.09|956.04|945.54|21
1654461130000|2022-06-05 20:32:10|956.06|945.56|956.02|945.52|956.06|945.56|955.88|945.38|18
1654461140000|2022-06-05 20:32:20|956|945.5|956|945.5|956.1|945.6|955.68|945.18|14
1654461150000|2022-06-05 20:32:30|956.01|945.51|955.78|945.28|956.1|945.6|955.73|945.23|22
1654461160000|2022-06-05 20:32:40|955.83|945.33|955.81|945.31|955.83|945.33|955.59|945.09|20
1654461170000|2022-06-05 20:32:50|955.76|945.26|955|944.5|955.76|945.26|954.91|944.41|22
1654461180000|2022-06-05 20:33:00|955.01|944.51|955.05|944.55|955.05|944.55|954.93|944.43|22
1654461190000|2022-06-05 20:33:10|955|944.5|954.96|944.46|955.1|944.6|954.91|944.41|20
1654461200000|2022-06-05 20:33:20|954.91|944.41|954.68|944.18|955|944.5|954.62|944.12|26
1654461210000|2022-06-05 20:33:30|954.75|944.25|954.17|943.67|954.75|944.25|954.17|943.67|20
1654461220000|2022-06-05 20:33:40|954.18|943.68|954.27|943.77|954.28|943.78|954.17|943.67|8
1654461230000|2022-06-05 20:33:50|954.28|943.78|954.17|943.67|954.28|943.78|954.17|943.67|4
1654461240000|2022-06-05 20:34:00|954.19|943.69|954.33|943.83|954.35|943.85|954.19|943.69|12
1654461250000|2022-06-05 20:34:10|954.27|943.77|954.49|943.99|954.55|944.05|954.27|943.77|18
1654461260000|2022-06-05 20:34:20|954.48|943.98|954.32|943.82|954.49|943.99|954.32|943.82|9
1654461270000|2022-06-05 20:34:30|954.39|943.89|954.51|944.01|954.54|944.04|954.36|943.86|8
1654461280000|2022-06-05 20:34:40|954.52|944.02|954.55|944.05|954.56|944.06|954.51|944.01|9
1654461290000|2022-06-05 20:34:50|954.48|943.98|954.51|944.01|954.58|944.08|954.48|943.98|8
1654461300000|2022-06-05 20:35:00|954.52|944.02|954.4|943.9|954.58|944.08|954.37|943.87|13
1654461310000|2022-06-05 20:35:10|954.47|943.97|954.5|944|954.56|944.06|954.47|943.97|8
1654461320000|2022-06-05 20:35:20|954.56|944.06|954.2|943.7|954.61|944.11|954.15|943.65|12
1654461330000|2022-06-05 20:35:30|954.55|944.05|954.55|944.05|954.57|944.07|954.48|943.98|11
1654461340000|2022-06-05 20:35:40|954.52|944.02|954.48|943.98|954.52|944.02|954.48|943.98|3
1654461350000|2022-06-05 20:35:50|954.53|944.03|954.53|944.03|954.54|944.04|954.51|944.01|9
1654461360000|2022-06-05 20:36:00|954.54|944.04|954.53|944.03|954.54|944.04|954.53|944.03|2
1654461370000|2022-06-05 20:36:10|954.52|944.02|954.54|944.04|954.57|944.07|954.52|944.02|3
1654461380000|2022-06-05 20:36:20|954.53|944.03|954.53|944.03|954.54|944.04|954.53|944.03|3
1654461390000|2022-06-05 20:36:30|954.54|944.04|954.62|944.12|954.62|944.12|954.53|944.03|6
1654461400000|2022-06-05 20:36:40|954.69|944.19|954.79|944.29|954.81|944.31|954.69|944.19|10
1654461410000|2022-06-05 20:36:50|954.77|944.27|954.67|944.17|954.96|944.46|954.66|944.16|18
1654461420000|2022-06-05 20:37:00|954.68|944.18|954.3|943.8|954.68|944.18|954.22|943.72|11
1654461430000|2022-06-05 20:37:10|954.25|943.75|954.34|943.84|954.37|943.87|954.25|943.75|7
1654461440000|2022-06-05 20:37:20|954.21|943.71|954.14|943.64|954.21|943.71|953.74|943.24|18
1654461450000|2022-06-05 20:37:30|954.15|943.65|953.99|943.49|954.17|943.67|953.97|943.47|10
1654461460000|2022-06-05 20:37:40|954|943.5|953.89|943.39|954|943.5|953.86|943.36|6
1654461470000|2022-06-05 20:37:50|953.97|943.47|953.86|943.36|954.07|943.57|953.86|943.36|16
1654461480000|2022-06-05 20:38:00|953.82|943.32|954.04|943.54|954.06|943.56|953.82|943.32|9
1654461490000|2022-06-05 20:38:10|954.01|943.51|954.04|943.54|954.07|943.57|954.01|943.51|10
1654461500000|2022-06-05 20:38:20|954.03|943.53|954.03|943.53|954.03|943.53|954.03|943.53|1
1654461510000|2022-06-05 20:38:30|954.07|943.57|953.77|943.27|954.08|943.58|953.59|943.09|13
1654461520000|2022-06-05 20:38:40|953.76|943.26|953.74|943.24|953.77|943.27|953.74|943.24|4
1654461530000|2022-06-05 20:38:50|953.75|943.25|953.83|943.33|953.83|943.33|953.72|943.22|10
1654461540000|2022-06-05 20:39:00|953.87|943.37|954.14|943.64|954.14|943.64|953.87|943.37|18
1654461550000|2022-06-05 20:39:10|954.15|943.65|954.65|944.15|954.65|944.15|954.03|943.53|14
1654461560000|2022-06-05 20:39:20|954.64|944.14|954.65|944.15|954.65|944.15|954.64|944.14|2
1654461570000|2022-06-05 20:39:30|954.56|944.06|954.46|943.96|954.56|944.06|954.46|943.96|3
1654461580000|2022-06-05 20:39:40|954.47|943.97|954.03|943.53|954.47|943.97|954.03|943.53|9
1654461590000|2022-06-05 20:39:50|954.04|943.54|953.7|943.2|954.05|943.55|953.66|943.16|13
1654461600000|2022-06-05 20:40:00|953.68|943.18|953.93|943.43|954|943.5|953.66|943.16|14
1654461610000|2022-06-05 20:40:10|953.96|943.46|953.97|943.47|953.97|943.47|953.93|943.43|5
1654461620000|2022-06-05 20:40:20|953.92|943.42|953.73|943.23|953.92|943.42|953.73|943.23|6
1654461630000|2022-06-05 20:40:30|953.81|943.31|953.63|943.13|953.81|943.31|953.62|943.12|7
1654461640000|2022-06-05 20:40:40|953.64|943.14|953.73|943.23|953.73|943.23|953.64|943.14|3
1654461650000|2022-06-05 20:40:50|953.74|943.24|953.74|943.24|953.75|943.25|953.74|943.24|3
1654461660000|2022-06-05 20:41:00|953.75|943.25|953.54|943.04|953.75|943.25|953.53|943.03|8
1654461670000|2022-06-05 20:41:10|953.58|943.08|953.68|943.18|953.74|943.24|953.58|943.08|12
1654461680000|2022-06-05 20:41:20|953.63|943.13|953.15|942.65|953.67|943.17|953.15|942.65|24
1654461690000|2022-06-05 20:41:30|953.13|942.63|952.87|942.37|953.13|942.63|952.86|942.36|12
1654461700000|2022-06-05 20:41:40|952.86|942.36|952.76|942.26|952.87|942.37|952.74|942.24|15
1654461710000|2022-06-05 20:41:50|952.68|942.18|952.47|941.97|952.73|942.23|952.47|941.97|14
1654461720000|2022-06-05 20:42:00|952.44|941.94|952.47|941.97|952.48|941.98|952.39|941.89|13
1654461730000|2022-06-05 20:42:10|952.48|941.98|952.39|941.89|952.52|942.02|952.39|941.89|12
1654461740000|2022-06-05 20:42:20|952.31|941.81|951.93|941.43|952.33|941.83|951.93|941.43|14
1654461750000|2022-06-05 20:42:30|951.96|941.46|952.12|941.62|952.15|941.65|951.96|941.46|11
1654461760000|2022-06-05 20:42:40|952.06|941.56|952.1|941.6|952.2|941.7|952.06|941.56|10
1654461770000|2022-06-05 20:42:50|952.09|941.59|952.6|942.1|952.78|942.28|952.09|941.59|18
1654461780000|2022-06-05 20:43:00|952.63|942.13|952.55|942.05|952.71|942.21|952.55|942.05|6
1654461790000|2022-06-05 20:43:10|952.53|942.03|952.59|942.09|952.66|942.16|952.43|941.93|13
1654461800000|2022-06-05 20:43:20|952.55|942.05|952.6|942.1|952.6|942.1|952.55|942.05|6
1654461810000|2022-06-05 20:43:30|952.61|942.11|952.9|942.4|953.22|942.72|952.61|942.11|16
1654461820000|2022-06-05 20:43:40|952.89|942.39|952.92|942.42|952.92|942.42|952.67|942.17|13
1654461830000|2022-06-05 20:43:50|952.93|942.43|952.89|942.39|952.95|942.45|952.85|942.35|20
1654461840000|2022-06-05 20:44:00|952.9|942.4|952.94|942.44|952.95|942.45|952.89|942.39|10
1654461850000|2022-06-05 20:44:10|952.9|942.4|952.75|942.25|952.9|942.4|952.73|942.23|7
1654461860000|2022-06-05 20:44:20|952.74|942.24|952.7|942.2|952.77|942.27|952.69|942.19|9
1654461870000|2022-06-05 20:44:30|952.74|942.24|952.77|942.27|952.92|942.42|952.74|942.24|13
1654461880000|2022-06-05 20:44:40|952.78|942.28|952.8|942.3|952.84|942.34|952.72|942.22|11
1654461890000|2022-06-05 20:44:50|952.76|942.26|952.76|942.26|952.76|942.26|952.65|942.15|10
1654461900000|2022-06-05 20:45:00|952.8|942.3|952.71|942.21|952.81|942.31|952.66|942.16|17
1654461910000|2022-06-05 20:45:10|952.82|942.32|952.76|942.26|952.84|942.34|952.67|942.17|8
1654461920000|2022-06-05 20:45:20|952.83|942.33|952.65|942.15|952.83|942.33|952.61|942.11|7
1654461930000|2022-06-05 20:45:30|952.75|942.25|952.61|942.11|952.75|942.25|952.54|942.04|14
1654461940000|2022-06-05 20:45:40|952.62|942.12|952.64|942.14|952.65|942.15|952.6|942.1|6
1654461950000|2022-06-05 20:45:50|952.61|942.11|952.65|942.15|952.79|942.29|952.61|942.11|11
1654461960000|2022-06-05 20:46:00|952.62|942.12|952.54|942.04|952.65|942.15|952.46|941.96|7
1654461970000|2022-06-05 20:46:10|952.59|942.09|952.55|942.05|952.59|942.09|952.54|942.04|5
1654461980000|2022-06-05 20:46:20|952.62|942.12|952.63|942.13|952.63|942.13|952.62|942.12|2
1654461990000|2022-06-05 20:46:30|952.66|942.16|952.91|942.41|952.92|942.42|952.64|942.14|10
1654462000000|2022-06-05 20:46:40|952.9|942.4|952.59|942.09|952.9|942.4|952.59|942.09|11
1654462010000|2022-06-05 20:46:50|952.63|942.13|952.58|942.08|952.69|942.19|952.58|942.08|10
1654462020000|2022-06-05 20:47:00|952.69|942.19|952.64|942.14|952.69|942.19|952.55|942.05|9
1654462030000|2022-06-05 20:47:10|952.61|942.11|952.63|942.13|952.65|942.15|952.61|942.11|7
1654462040000|2022-06-05 20:47:20|952.64|942.14|952.63|942.13|952.64|942.14|952.6|942.1|8
1654462050000|2022-06-05 20:47:30|952.66|942.16|952.58|942.08|952.66|942.16|952.31|941.81|21
1654462060000|2022-06-05 20:47:40|952.59|942.09|952.65|942.15|952.67|942.17|952.59|942.09|8
1654462070000|2022-06-05 20:47:50|952.64|942.14|952.64|942.14|952.64|942.14|952.63|942.13|3
1654462080000|2022-06-05 20:48:00|952.63|942.13|952.72|942.22|952.81|942.31|952.59|942.09|7
1654462090000|2022-06-05 20:48:10|952.73|942.23|952.99|942.49|953.05|942.55|952.66|942.16|17
1654462100000|2022-06-05 20:48:20|953|942.5|953.15|942.65|953.16|942.66|952.99|942.49|10
1654462110000|2022-06-05 20:48:30|953.16|942.66|953.12|942.62|953.59|943.09|953.1|942.6|24
1654462120000|2022-06-05 20:48:40|953.11|942.61|952.3|941.8|953.11|942.61|952.2|941.7|24
1654462130000|2022-06-05 20:48:50|952.33|941.83|952.81|942.31|952.98|942.48|952.33|941.83|26
1654462140000|2022-06-05 20:49:00|952.75|942.25|952.59|942.09|952.75|942.25|952.32|941.82|19
1654462150000|2022-06-05 20:49:10|952.57|942.07|952.39|941.89|952.71|942.21|952.21|941.71|22
1654462160000|2022-06-05 20:49:20|952.35|941.85|952.28|941.78|952.35|941.85|952.03|941.53|18
1654462170000|2022-06-05 20:49:30|952.21|941.71|951.97|941.47|952.21|941.71|951.97|941.47|10
1654462180000|2022-06-05 20:49:40|951.96|941.46|952.47|941.97|952.79|942.29|951.91|941.41|20
1654462200000|2022-06-05 20:50:00|952.49|941.99|952.47|941.97|952.72|942.22|952.47|941.97|18
1654462210000|2022-06-05 20:50:10|952.46|941.96|952.42|941.92|952.47|941.97|952.41|941.91|5
1654462220000|2022-06-05 20:50:20|952.41|941.91|952.41|941.91|952.42|941.92|952.41|941.91|5
1654462230000|2022-06-05 20:50:30|952.13|941.63|952.37|941.87|952.41|941.91|952.13|941.63|4
1654462240000|2022-06-05 20:50:40|952.48|941.98|952.23|941.73|952.48|941.98|952.23|941.73|9
1654462250000|2022-06-05 20:50:50|952.24|941.74|952.08|941.58|952.24|941.74|952.08|941.58|8
1654462260000|2022-06-05 20:51:00|952.07|941.57|951.73|941.23|952.07|941.57|951.27|940.77|22
1654462270000|2022-06-05 20:51:10|951.78|941.28|951.44|940.94|951.78|941.28|951.44|940.94|20
1654462280000|2022-06-05 20:51:20|951.45|940.95|951.46|940.96|951.54|941.04|951.44|940.94|9
1654462290000|2022-06-05 20:51:30|951.48|940.98|951.2|940.7|951.52|941.02|951.11|940.61|24
1654462300000|2022-06-05 20:51:40|951.19|940.69|951.1|940.6|951.21|940.71|951.1|940.6|7
1654462310000|2022-06-05 20:51:50|951.09|940.59|951.09|940.59|951.09|940.59|951.09|940.59|1
1654462320000|2022-06-05 20:52:00|950.84|940.34|950.81|940.31|950.87|940.37|950.69|940.19|17
1654462330000|2022-06-05 20:52:10|950.98|940.48|950.97|940.47|950.98|940.48|950.97|940.47|2
1654462340000|2022-06-05 20:52:20|950.88|940.38|950.88|940.38|950.88|940.38|950.86|940.36|5
1654462350000|2022-06-05 20:52:30|950.89|940.39|950.97|940.47|951.05|940.55|950.88|940.38|9
1654462360000|2022-06-05 20:52:40|950.96|940.46|950.57|940.07|950.97|940.47|950.57|940.07|10
1654462370000|2022-06-05 20:52:50|950.52|940.02|950.84|940.34|950.84|940.34|950.52|940.02|7
1654462380000|2022-06-05 20:53:00|950.85|940.35|950.92|940.42|950.93|940.43|950.81|940.31|15
1654462390000|2022-06-05 20:53:10|950.95|940.45|950.89|940.39|950.95|940.45|950.86|940.36|15
1654462400000|2022-06-05 20:53:20|950.91|940.41|950.9|940.4|950.92|940.42|950.7|940.2|7
1654462410000|2022-06-05 20:53:30|950.89|940.39|950.74|940.24|950.89|940.39|950.58|940.08|11
1654462420000|2022-06-05 20:53:40|950.81|940.31|950.74|940.24|950.81|940.31|950.74|940.24|8
1654462430000|2022-06-05 20:53:50|950.8|940.3|950.83|940.33|950.86|940.36|950.74|940.24|12
1654462440000|2022-06-05 20:54:00|950.86|940.36|950.82|940.32|951|940.5|950.8|940.3|16
1654462450000|2022-06-05 20:54:10|950.64|940.14|950.75|940.25|950.82|940.32|950.64|940.14|6
1654462460000|2022-06-05 20:54:20|950.79|940.29|950.8|940.3|950.87|940.37|950.69|940.19|13
1654462470000|2022-06-05 20:54:30|950.71|940.21|950.69|940.19|950.79|940.29|950.69|940.19|7
1654462490000|2022-06-05 20:54:50|950.81|940.31|950.98|940.48|950.98|940.48|950.73|940.23|17
1654462500000|2022-06-05 20:55:00|950.97|940.47|951.55|941.05|951.56|941.06|950.96|940.46|24
1654462510000|2022-06-05 20:55:10|951.56|941.06|951.65|941.15|951.67|941.17|951.45|940.95|22
1654462520000|2022-06-05 20:55:20|951.66|941.16|951.68|941.18|951.68|941.18|951.61|941.11|6
1654462530000|2022-06-05 20:55:30|951.67|941.17|951.7|941.2|951.7|941.2|951.61|941.11|12
1654462540000|2022-06-05 20:55:40|951.59|941.09|951.1|940.6|951.6|941.1|951.1|940.6|18
1654462550000|2022-06-05 20:55:50|951.09|940.59|951.12|940.62|951.12|940.62|951.09|940.59|4
1654462560000|2022-06-05 20:56:00|951.2|940.7|951.25|940.75|951.25|940.75|951.19|940.69|3
1654462570000|2022-06-05 20:56:10|951.26|940.76|951.27|940.77|951.27|940.77|951.18|940.68|10
1654462580000|2022-06-05 20:56:20|951.26|940.76|951.42|940.92|951.47|940.97|951.26|940.76|6
1654462590000|2022-06-05 20:56:30|951.4|940.9|951.1|940.6|951.4|940.9|951.1|940.6|11
1654462600000|2022-06-05 20:56:40|951.11|940.61|951.1|940.6|951.11|940.61|951.1|940.6|6
1654462610000|2022-06-05 20:56:50|951.09|940.59|951.04|940.54|951.13|940.63|950.99|940.49|7
1654462620000|2022-06-05 20:57:00|951.03|940.53|950.76|940.26|951.03|940.53|950.74|940.24|7
1654462630000|2022-06-05 20:57:10|951|940.5|951.07|940.57|951.08|940.58|951|940.5|7
1654462640000|2022-06-05 20:57:20|951.08|940.58|951.1|940.6|951.11|940.61|951.08|940.58|4
1654462660000|2022-06-05 20:57:40|951.07|940.57|950.98|940.48|951.07|940.57|950.98|940.48|4
1654462670000|2022-06-05 20:57:50|951.14|940.64|950.61|940.11|951.14|940.64|950.6|940.1|8
1654462690000|2022-06-05 20:58:10|950.6|940.1|950.51|940.01|950.6|940.1|950.44|939.94|9
1654462700000|2022-06-05 20:58:20|950.52|940.02|950.58|940.08|950.6|940.1|950.52|940.02|9
1654462710000|2022-06-05 20:58:30|950.57|940.07|950.55|940.05|950.57|940.07|950.55|940.05|3
1654462720000|2022-06-05 20:58:40|950.49|939.99|949.23|938.73|950.49|939.99|949.23|938.73|20
1654462730000|2022-06-05 20:58:50|949.21|938.71|949.37|938.87|949.42|938.92|949.13|938.63|21
1654462740000|2022-06-05 20:59:00|949.34|938.84|949.45|938.95|949.5|939|949.34|938.84|13
1654462750000|2022-06-05 20:59:10|949.44|938.94|949.05|938.55|949.48|938.98|949.05|938.55|16
1654462760000|2022-06-05 20:59:20|949.06|938.56|949.05|938.55|949.12|938.62|949.05|938.55|6
1654462770000|2022-06-05 20:59:30|949.06|938.56|948.83|938.33|949.15|938.65|948.83|938.33|14
1654462780000|2022-06-05 20:59:40|948.89|938.39|949.04|938.54|949.07|938.57|948.85|938.35|17
1654462790000|2022-06-05 20:59:50|949.03|938.53|949.09|938.59|949.09|938.59|949.01|938.51|4
1654462800000|2022-06-05 21:00:00|948.71|938.21|948.75|938.25|948.89|938.39|948.61|938.11|18
1654462810000|2022-06-05 21:00:10|948.78|938.28|949|938.5|949.04|938.54|948.41|937.91|17
1654462820000|2022-06-05 21:00:20|948.98|938.48|949.34|938.84|949.36|938.86|948.98|938.48|20
1654462830000|2022-06-05 21:00:30|949.35|938.85|949.51|939.01|949.52|939.02|949.2|938.7|17
1654462840000|2022-06-05 21:00:40|949.52|939.02|948.71|938.21|949.91|939.41|948.71|938.21|28
1654462850000|2022-06-05 21:00:50|948.7|938.2|948.93|938.43|949.02|938.52|948.7|938.2|12
1654462860000|2022-06-05 21:01:00|948.87|938.37|949.06|938.56|949.08|938.58|948.81|938.31|14
1654462870000|2022-06-05 21:01:10|949.08|938.58|948.81|938.31|949.08|938.58|948.81|938.31|12
1654462880000|2022-06-05 21:01:20|948.86|938.36|948.91|938.41|948.91|938.41|948.77|938.27|10
1654462890000|2022-06-05 21:01:30|948.87|938.37|949.04|938.54|949.04|938.54|948.86|938.36|8
1654462900000|2022-06-05 21:01:40|949.05|938.55|948.95|938.45|949.05|938.55|948.95|938.45|5
1654462910000|2022-06-05 21:01:50|948.91|938.41|948.92|938.42|948.93|938.43|948.91|938.41|4
1654462920000|2022-06-05 21:02:00|948.93|938.43|948.94|938.44|948.94|938.44|948.93|938.43|2
1654462930000|2022-06-05 21:02:10|949.04|938.54|948.9|938.4|949.04|938.54|948.89|938.39|3
1654462940000|2022-06-05 21:02:20|948.87|938.37|948.81|938.31|948.87|938.37|948.78|938.28|5
1654462950000|2022-06-05 21:02:30|948.8|938.3|948.41|937.91|948.8|938.3|948.39|937.89|12
1654462960000|2022-06-05 21:02:40|948.4|937.9|948.11|937.61|948.4|937.9|948.04|937.54|17
1654462970000|2022-06-05 21:02:50|948.08|937.58|947.88|937.38|948.08|937.58|947.87|937.37|9
1654462980000|2022-06-05 21:03:00|947.84|937.34|947.93|937.43|947.93|937.43|947.84|937.34|6
1654462990000|2022-06-05 21:03:10|947.94|937.44|947.68|937.18|948.02|937.52|947.68|937.18|15
1654463000000|2022-06-05 21:03:20|947.69|937.19|948.08|937.58|948.08|937.58|947.69|937.19|12
1654463010000|2022-06-05 21:03:30|948.06|937.56|948.09|937.59|948.09|937.59|948.06|937.56|5
1654463020000|2022-06-05 21:03:40|948|937.5|948|937.5|948|937.5|948|937.5|1
1654463030000|2022-06-05 21:03:50|947.9|937.4|947.59|937.09|947.9|937.4|947.59|937.09|5
1654463050000|2022-06-05 21:04:10|947.64|937.14|947.64|937.14|947.64|937.14|947.59|937.09|3
1654463060000|2022-06-05 21:04:20|947.59|937.09|947.59|937.09|947.59|937.09|947.59|937.09|1
1654463080000|2022-06-05 21:04:40|947.53|937.03|947.53|937.03|947.53|937.03|947.53|937.03|1
1654463090000|2022-06-05 21:04:50|947.37|936.87|947.27|936.77|947.37|936.87|947.27|936.77|3
1654463100000|2022-06-05 21:05:00|947.22|936.72|946.74|936.24|947.22|936.72|946.65|936.15|9
1654463110000|2022-06-05 21:05:10|946.7|936.2|946.9|936.4|946.95|936.45|946.7|936.2|8
1654463120000|2022-06-05 21:05:20|946.96|936.46|946.84|936.34|946.96|936.46|946.84|936.34|4
1654463130000|2022-06-05 21:05:30|946.9|936.4|946.9|936.4|946.95|936.45|946.85|936.35|6
1654463140000|2022-06-05 21:05:40|946.95|936.45|946.86|936.36|946.95|936.45|946.86|936.36|4
1654463150000|2022-06-05 21:05:50|946.81|936.31|946.81|936.31|946.81|936.31|946.81|936.31|1
1654463160000|2022-06-05 21:06:00|946.76|936.26|946.76|936.26|946.76|936.26|946.76|936.26|1
1654463170000|2022-06-05 21:06:10|946.81|936.31|946.76|936.26|946.81|936.31|946.76|936.26|2
1654463180000|2022-06-05 21:06:20|946.81|936.31|946.77|936.27|947.1|936.6|946.77|936.27|11
1654463190000|2022-06-05 21:06:30|946.82|936.32|946.82|936.32|946.82|936.32|946.82|936.32|1
1654463200000|2022-06-05 21:06:40|946.77|936.27|946.69|936.19|946.77|936.27|946.69|936.19|2
1654463210000|2022-06-05 21:06:50|946.82|936.32|946.72|936.22|946.82|936.32|946.72|936.22|3
1654463220000|2022-06-05 21:07:00|946.77|936.27|946.72|936.22|946.77|936.27|946.61|936.11|9
1654463230000|2022-06-05 21:07:10|946.67|936.17|946.62|936.12|946.72|936.22|946.62|936.12|4
1654463240000|2022-06-05 21:07:20|946.67|936.17|946.47|935.97|946.67|936.17|946.47|935.97|2
1654463250000|2022-06-05 21:07:30|946.37|935.87|946.37|935.87|946.37|935.87|946.36|935.86|3
1654463270000|2022-06-05 21:07:50|946.47|935.97|946.47|935.97|946.52|936.02|946.47|935.97|7
1654463280000|2022-06-05 21:08:00|946.52|936.02|946.52|936.02|946.52|936.02|946.47|935.97|7
1654463290000|2022-06-05 21:08:10|946.62|936.12|946.65|936.15|946.85|936.35|946.62|936.12|12
1654463300000|2022-06-05 21:08:20|946.6|936.1|946.75|936.25|946.8|936.3|946.45|935.95|14
1654463310000|2022-06-05 21:08:30|946.8|936.3|946.75|936.25|946.8|936.3|946.75|936.25|4
1654463320000|2022-06-05 21:08:40|946.8|936.3|946.9|936.4|946.95|936.45|946.8|936.3|7
1654463330000|2022-06-05 21:08:50|946.95|936.45|946.85|936.35|946.95|936.45|946.85|936.35|10
1654463340000|2022-06-05 21:09:00|946.95|936.45|947.25|936.75|947.3|936.8|946.95|936.45|6
1654463350000|2022-06-05 21:09:10|947.3|936.8|946.65|936.15|947.3|936.8|946.65|936.15|9
1654463360000|2022-06-05 21:09:20|946.6|936.1|946.6|936.1|946.65|936.15|946.5|936|16
1654463370000|2022-06-05 21:09:30|946.55|936.05|946.75|936.25|946.8|936.3|946.55|936.05|12
1654463380000|2022-06-05 21:09:40|946.7|936.2|946.65|936.15|946.8|936.3|946.65|936.15|6
1654463390000|2022-06-05 21:09:50|946.7|936.2|946.7|936.2|946.7|936.2|946.7|936.2|1
1654463400000|2022-06-05 21:10:00|946.6|936.1|946.42|935.92|946.65|936.15|946.42|935.92|9
1654463410000|2022-06-05 21:10:10|946.47|935.97|946.7|936.2|946.75|936.25|946.47|935.97|14
1654463420000|2022-06-05 21:10:20|946.65|936.15|946.7|936.2|946.7|936.2|946.65|936.15|4
1654463430000|2022-06-05 21:10:30|946.75|936.25|946.75|936.25|946.75|936.25|946.75|936.25|1
1654463440000|2022-06-05 21:10:40|946.7|936.2|946.65|936.15|946.7|936.2|946.65|936.15|4
1654463450000|2022-06-05 21:10:50|946.7|936.2|946.7|936.2|946.7|936.2|946.65|936.15|3
1654463470000|2022-06-05 21:11:10|946.52|936.02|946.37|935.87|946.52|936.02|946.37|935.87|6
1654463480000|2022-06-05 21:11:20|946.32|935.82|946.37|935.87|946.37|935.87|946.27|935.77|10
1654463500000|2022-06-05 21:11:40|946.42|935.92|946.37|935.87|946.42|935.92|946.37|935.87|2
1654463510000|2022-06-05 21:11:50|946.32|935.82|946.37|935.87|946.37|935.87|946.27|935.77|4
1654463520000|2022-06-05 21:12:00|946.42|935.92|946.42|935.92|946.42|935.92|946.37|935.87|5
1654463540000|2022-06-05 21:12:20|946.22|935.72|946.27|935.77|946.27|935.77|946.19|935.69|5
1654463560000|2022-06-05 21:12:40|946.35|935.85|946.33|935.83|946.35|935.85|946.33|935.83|2
1654463570000|2022-06-05 21:12:50|946.35|935.85|946.42|935.92|946.44|935.94|946.35|935.85|4
1654463580000|2022-06-05 21:13:00|946.4|935.9|946.42|935.92|946.44|935.94|946.37|935.87|9
1654463590000|2022-06-05 21:13:10|946.44|935.94|946.47|935.97|946.48|935.98|946.42|935.92|5
1654463600000|2022-06-05 21:13:20|946.45|935.95|946.45|935.95|946.47|935.97|946.45|935.95|7
1654463610000|2022-06-05 21:13:30|946.5|936|948.45|937.95|948.5|938|946.5|936|15
1654463620000|2022-06-05 21:13:40|948.4|937.9|949.6|939.1|949.6|939.1|948.4|937.9|12
1654463630000|2022-06-05 21:13:50|949.5|939|948.75|938.25|949.5|939|948.55|938.05|16
1654463640000|2022-06-05 21:14:00|948.8|938.3|949.5|939|949.5|939|948.8|938.3|12
1654463650000|2022-06-05 21:14:10|949.55|939.05|949.45|938.95|949.6|939.1|949.4|938.9|10
1654463660000|2022-06-05 21:14:20|949.55|939.05|949.35|938.85|949.55|939.05|949.35|938.85|3
1654463670000|2022-06-05 21:14:30|949.15|938.65|949.2|938.7|949.35|938.85|949.15|938.65|8
1654463680000|2022-06-05 21:14:40|949.25|938.75|948.9|938.4|949.3|938.8|948.9|938.4|7
1654463690000|2022-06-05 21:14:50|948.8|938.3|948.75|938.25|948.85|938.35|948.75|938.25|7
1654463700000|2022-06-05 21:15:00|948.7|938.2|948.8|938.3|948.85|938.35|948.7|938.2|4
1654463710000|2022-06-05 21:15:10|948.75|938.25|948.75|938.25|948.75|938.25|948.75|938.25|1
1654463720000|2022-06-05 21:15:20|948.6|938.1|948.45|937.95|948.6|938.1|948.45|937.95|2
1654463730000|2022-06-05 21:15:30|948.5|938|948.6|938.1|948.6|938.1|948.5|938|3
1654463750000|2022-06-05 21:15:50|948.65|938.15|948.65|938.15|948.65|938.15|948.65|938.15|1
1654463760000|2022-06-05 21:16:00|948.55|938.05|948.55|938.05|948.55|938.05|948.55|938.05|1
1654463770000|2022-06-05 21:16:10|948.45|937.95|948.55|938.05|948.55|938.05|948.4|937.9|5
1654463780000|2022-06-05 21:16:20|948.5|938|948.35|937.85|948.55|938.05|948.35|937.85|7
1654463790000|2022-06-05 21:16:30|948.26|937.76|948.4|937.9|948.4|937.9|948.21|937.71|11
1654463800000|2022-06-05 21:16:40|948.21|937.71|948.25|937.75|948.25|937.75|948.21|937.71|2
1654463810000|2022-06-05 21:16:50|948.35|937.85|948.3|937.8|948.45|937.95|948.3|937.8|7
1654463820000|2022-06-05 21:17:00|948.4|937.9|948.35|937.85|948.4|937.9|948.3|937.8|5
1654463830000|2022-06-05 21:17:10|948.3|937.8|947.95|937.45|948.3|937.8|947.85|937.35|9
1654463840000|2022-06-05 21:17:20|947.93|937.43|947.77|937.27|947.93|937.43|947.77|937.27|6
1654463850000|2022-06-05 21:17:30|947.55|937.05|947.55|937.05|947.55|937.05|947.55|937.05|1
1654463860000|2022-06-05 21:17:40|947.46|936.96|947.19|936.69|947.48|936.98|947.19|936.69|6
1654463870000|2022-06-05 21:17:50|947.23|936.73|946.55|936.05|947.23|936.73|946.49|935.99|9
1654463890000|2022-06-05 21:18:10|946.64|936.14|947.35|936.85|947.4|936.9|946.64|936.14|4
1654463900000|2022-06-05 21:18:20|947.3|936.8|947.4|936.9|947.45|936.95|947.3|936.8|6
1654463910000|2022-06-05 21:18:30|947.5|937|947.8|937.3|947.85|937.35|947.4|936.9|10
1654463920000|2022-06-05 21:18:40|947.75|937.25|947.7|937.2|947.8|937.3|947.7|937.2|12
1654463930000|2022-06-05 21:18:50|947.75|937.25|947.7|937.2|947.75|937.25|947.7|937.2|6
1654463940000|2022-06-05 21:19:00|947.75|937.25|947.7|937.2|947.75|937.25|947.7|937.2|2
1654463950000|2022-06-05 21:19:10|947.75|937.25|947.6|937.1|947.75|937.25|947.6|937.1|6
1654463960000|2022-06-05 21:19:20|947.75|937.25|947.65|937.15|947.75|937.25|947.6|937.1|8
1654463970000|2022-06-05 21:19:30|947.6|937.1|947.35|936.85|947.6|937.1|947.35|936.85|2
1654463980000|2022-06-05 21:19:40|947.45|936.95|947.35|936.85|947.5|937|947.35|936.85|6
1654463990000|2022-06-05 21:19:50|947.45|936.95|947.45|936.95|947.45|936.95|947.45|936.95|1
1654464000000|2022-06-05 21:20:00|947.5|937|947.59|937.09|947.64|937.14|947.44|936.94|8
1654464010000|2022-06-05 21:20:10|947.5|937|947.8|937.3|947.85|937.35|947.5|937|6
1654464020000|2022-06-05 21:20:20|947.75|937.25|947.7|937.2|947.75|937.25|947.7|937.2|2
1654464030000|2022-06-05 21:20:30|947.75|937.25|947.8|937.3|947.8|937.3|947.75|937.25|2
1654464040000|2022-06-05 21:20:40|947.85|937.35|947.85|937.35|947.85|937.35|947.85|937.35|1
1654464050000|2022-06-05 21:20:50|947.95|937.45|948.05|937.55|948.17|937.67|947.9|937.4|6
1654464060000|2022-06-05 21:21:00|948.15|937.65|948.15|937.65|948.2|937.7|948.1|937.6|4
1654464070000|2022-06-05 21:21:10|948.35|937.85|948.45|937.95|948.45|937.95|948.35|937.85|7
1654464080000|2022-06-05 21:21:20|948.5|938|948.6|938.1|948.6|938.1|948.45|937.95|7
1654464100000|2022-06-05 21:21:40|948.65|938.15|948.65|938.15|948.65|938.15|948.65|938.15|1
1654464110000|2022-06-05 21:21:50|948.6|938.1|948.45|937.95|948.65|938.15|948.45|937.95|6
1654464120000|2022-06-05 21:22:00|948.52|938.02|948.51|938.01|948.52|938.02|948.51|938.01|2
1654464140000|2022-06-05 21:22:20|948.41|937.91|948.5|938|948.5|938|948.41|937.91|2
1654464160000|2022-06-05 21:22:40|948.45|937.95|948.35|937.85|948.45|937.95|948.35|937.85|2
1654464170000|2022-06-05 21:22:50|948.25|937.75|948.4|937.9|948.45|937.95|948.25|937.75|3
1654464180000|2022-06-05 21:23:00|948.25|937.75|948.25|937.75|948.25|937.75|948.25|937.75|1
1654464190000|2022-06-05 21:23:10|948.4|937.9|948.45|937.95|948.5|938|948.39|937.89|5
1654464200000|2022-06-05 21:23:20|948.39|937.89|948.45|937.95|948.45|937.95|948.39|937.89|2
1654464230000|2022-06-05 21:23:50|948.38|937.88|948.39|937.89|948.39|937.89|948.38|937.88|2
1654464250000|2022-06-05 21:24:10|948.38|937.88|948.45|937.95|948.45|937.95|948.38|937.88|4
1654464270000|2022-06-05 21:24:30|948.39|937.89|948.39|937.89|948.39|937.89|948.39|937.89|1
1654464280000|2022-06-05 21:24:40|948.45|937.95|948.45|937.95|948.45|937.95|948.38|937.88|3
1654464300000|2022-06-05 21:25:00|948.34|937.84|947.95|937.45|948.4|937.9|947.95|937.45|5
1654464310000|2022-06-05 21:25:10|947.97|937.47|947.75|937.25|947.97|937.47|947.75|937.25|7
1654464320000|2022-06-05 21:25:20|947.7|937.2|947.65|937.15|947.7|937.2|947.65|937.15|2
1654464330000|2022-06-05 21:25:30|947.7|937.2|947.7|937.2|947.7|937.2|947.7|937.2|1
1654464340000|2022-06-05 21:25:40|947.75|937.25|948.25|937.75|948.25|937.75|947.75|937.25|6
1654464350000|2022-06-05 21:25:50|948.2|937.7|948.25|937.75|948.25|937.75|948.2|937.7|2
1654464360000|2022-06-05 21:26:00|947.95|937.45|947.95|937.45|947.95|937.45|947.95|937.45|1
1654464370000|2022-06-05 21:26:10|948.05|937.55|948.05|937.55|948.05|937.55|948.05|937.55|1
1654464380000|2022-06-05 21:26:20|948.15|937.65|948.05|937.55|948.15|937.65|948.05|937.55|6
1654464400000|2022-06-05 21:26:40|948|937.5|947.95|937.45|948|937.5|947.92|937.42|4
1654464410000|2022-06-05 21:26:50|947.85|937.35|947.85|937.35|947.85|937.35|947.85|937.35|1
1654464420000|2022-06-05 21:27:00|947.9|937.4|947.85|937.35|947.9|937.4|947.85|937.35|2
1654464430000|2022-06-05 21:27:10|947.79|937.29|947.9|937.4|947.9|937.4|947.79|937.29|5
1654464440000|2022-06-05 21:27:20|947.85|937.35|947.95|937.45|947.95|937.45|947.85|937.35|3
1654464470000|2022-06-05 21:27:50|948|937.5|948.05|937.55|948.05|937.55|948|937.5|2
1654464480000|2022-06-05 21:28:00|948|937.5|948.1|937.6|948.15|937.65|948|937.5|8
1654464490000|2022-06-05 21:28:10|948.05|937.55|947.84|937.34|948.1|937.6|947.83|937.33|12
1654464500000|2022-06-05 21:28:20|947.8|937.3|947.8|937.3|947.8|937.3|947.8|937.3|1
1654464520000|2022-06-05 21:28:40|947.85|937.35|947.85|937.35|947.85|937.35|947.85|937.35|1
1654464530000|2022-06-05 21:28:50|947.9|937.4|947.9|937.4|947.9|937.4|947.9|937.4|1
1654464620000|2022-06-05 21:30:20|947.85|937.35|947.85|937.35|947.85|937.35|947.85|937.35|1
1654464630000|2022-06-05 21:30:30|947.8|937.3|947.8|937.3|947.8|937.3|947.8|937.3|1
1654464640000|2022-06-05 21:30:40|947.75|937.25|947.75|937.25|947.75|937.25|947.75|937.25|1
1654464660000|2022-06-05 21:31:00|947.7|937.2|947.7|937.2|947.7|937.2|947.7|937.2|1
1654464670000|2022-06-05 21:31:10|947.8|937.3|947.8|937.3|947.8|937.3|947.8|937.3|1
1654464710000|2022-06-05 21:31:50|947.95|937.45|947.9|937.4|947.95|937.45|947.9|937.4|2
1654464720000|2022-06-05 21:32:00|947.95|937.45|948.25|937.75|948.3|937.8|947.95|937.45|6
1654464730000|2022-06-05 21:32:10|948.2|937.7|948.2|937.7|948.2|937.7|948.14|937.64|3
1654464750000|2022-06-05 21:32:30|948.17|937.67|948.17|937.67|948.17|937.67|948.17|937.67|1
1654464760000|2022-06-05 21:32:40|948.25|937.75|948.4|937.9|948.4|937.9|948.25|937.75|2
1654464770000|2022-06-05 21:32:50|948.35|937.85|948.35|937.85|948.35|937.85|948.35|937.85|1
1654464780000|2022-06-05 21:33:00|948.3|937.8|948.3|937.8|948.35|937.85|948.3|937.8|3
1654464790000|2022-06-05 21:33:10|948.35|937.85|948.35|937.85|948.35|937.85|948.35|937.85|1
1654464800000|2022-06-05 21:33:20|948.3|937.8|948.3|937.8|948.35|937.85|948.3|937.8|3
1654464810000|2022-06-05 21:33:30|948.35|937.85|948.3|937.8|948.35|937.85|948.3|937.8|2
1654464830000|2022-06-05 21:33:50|948.4|937.9|948.3|937.8|948.4|937.9|948.3|937.8|2
1654464840000|2022-06-05 21:34:00|948.4|937.9|948.3|937.8|948.4|937.9|948.3|937.8|2
1654464850000|2022-06-05 21:34:10|948.35|937.85|948.35|937.85|948.35|937.85|948.3|937.8|5
1654464860000|2022-06-05 21:34:20|948.3|937.8|948.35|937.85|948.35|937.85|948.3|937.8|4
1654464870000|2022-06-05 21:34:30|948.4|937.9|948.35|937.85|948.4|937.9|948.35|937.85|2
1654464880000|2022-06-05 21:34:40|948.57|938.07|948.35|937.85|948.57|938.07|948.3|937.8|6
1654464890000|2022-06-05 21:34:50|948.3|937.8|948.3|937.8|948.3|937.8|948.3|937.8|1
1654464900000|2022-06-05 21:35:00|948.4|937.9|948.3|937.8|948.4|937.9|948.25|937.75|4
1654464910000|2022-06-05 21:35:10|948.25|937.75|948.3|937.8|948.3|937.8|948.25|937.75|6
1654464920000|2022-06-05 21:35:20|948.25|937.75|948.3|937.8|948.3|937.8|948.25|937.75|16
1654464930000|2022-06-05 21:35:30|948.25|937.75|948.4|937.9|948.4|937.9|948.25|937.75|6
1654464940000|2022-06-05 21:35:40|948.35|937.85|948.4|937.9|948.4|937.9|948.35|937.85|6
1654464950000|2022-06-05 21:35:50|948.35|937.85|948.4|937.9|948.4|937.9|948.35|937.85|4
1654464970000|2022-06-05 21:36:10|948.35|937.85|948.11|937.61|948.35|937.85|948.11|937.61|2
1654464980000|2022-06-05 21:36:20|948.01|937.51|947.7|937.2|948.01|937.51|947.65|937.15|7
1654464990000|2022-06-05 21:36:30|947.65|937.15|947.36|936.86|947.7|937.2|947.36|936.86|7
1654465020000|2022-06-05 21:37:00|947.25|936.75|947.25|936.75|947.25|936.75|947.25|936.75|1
1654465030000|2022-06-05 21:37:10|947.24|936.74|947.24|936.74|947.24|936.74|947.24|936.74|1
1654465040000|2022-06-05 21:37:20|947.23|936.73|947.22|936.72|947.23|936.73|947.22|936.72|2
1654465050000|2022-06-05 21:37:30|947.27|936.77|947.21|936.71|947.27|936.77|947.21|936.71|3
1654465060000|2022-06-05 21:37:40|947.27|936.77|947.27|936.77|947.27|936.77|947.27|936.77|1
1654465070000|2022-06-05 21:37:50|947.32|936.82|947.5|937|947.52|937.02|947.32|936.82|5
1654465080000|2022-06-05 21:38:00|947.55|937.05|947.5|937|947.55|937.05|947.5|937|6
1654465090000|2022-06-05 21:38:10|947.45|936.95|947.4|936.9|947.45|936.95|947.4|936.9|2
1654465110000|2022-06-05 21:38:30|947.34|936.84|947.4|936.9|947.4|936.9|947.34|936.84|2
1654465120000|2022-06-05 21:38:40|947.34|936.84|947.4|936.9|947.4|936.9|947.34|936.84|2
1654465130000|2022-06-05 21:38:50|947.45|936.95|947.45|936.95|947.45|936.95|947.45|936.95|1
1654465160000|2022-06-05 21:39:20|947.55|937.05|947.55|937.05|947.55|937.05|947.55|937.05|1
1654465180000|2022-06-05 21:39:40|947.65|937.15|947.65|937.15|947.65|937.15|947.65|937.15|1
1654465190000|2022-06-05 21:39:50|947.8|937.3|947.8|937.3|947.8|937.3|947.8|937.3|1
1654465200000|2022-06-05 21:40:00|947.85|937.35|947.85|937.35|947.85|937.35|947.85|937.35|1
1654465220000|2022-06-05 21:40:20|947.9|937.4|947.9|937.4|947.95|937.45|947.9|937.4|3
1654465240000|2022-06-05 21:40:40|948|937.5|948|937.5|948|937.5|948|937.5|1
1654465250000|2022-06-05 21:40:50|947.95|937.45|948.05|937.55|948.05|937.55|947.95|937.45|3
1654465260000|2022-06-05 21:41:00|948.1|937.6|947.9|937.4|948.1|937.6|947.85|937.35|7
1654465270000|2022-06-05 21:41:10|947.85|937.35|947.85|937.35|947.85|937.35|947.85|937.35|1
1654465280000|2022-06-05 21:41:20|947.8|937.3|947.8|937.3|947.8|937.3|947.8|937.3|1
1654465320000|2022-06-05 21:42:00|947.85|937.35|947.85|937.35|947.85|937.35|947.85|937.35|1
1654465350000|2022-06-05 21:42:30|947.9|937.4|947.9|937.4|947.9|937.4|947.9|937.4|1
1654465360000|2022-06-05 21:42:40|947.85|937.35|947.85|937.35|947.85|937.35|947.85|937.35|1
1654465390000|2022-06-05 21:43:10|947.9|937.4|948.05|937.55|948.05|937.55|947.9|937.4|2
1654465400000|2022-06-05 21:43:20|948.1|937.6|948.65|938.15|948.7|938.2|948.1|937.6|10
1654465410000|2022-06-05 21:43:30|948.7|938.2|948.6|938.1|948.7|938.2|948.55|938.05|5
1654465420000|2022-06-05 21:43:40|948.95|938.45|949.2|938.7|949.2|938.7|948.95|938.45|5
1654465430000|2022-06-05 21:43:50|949.1|938.6|950.8|940.3|950.85|940.35|949.1|938.6|16
1654465440000|2022-06-05 21:44:00|950.75|940.25|950.15|939.65|950.8|940.3|950|939.5|20
1654465450000|2022-06-05 21:44:10|950.1|939.6|950.05|939.55|950.15|939.65|950.05|939.55|10
1654465460000|2022-06-05 21:44:20|950|939.5|950.05|939.55|950.05|939.55|950|939.5|2
1654465470000|2022-06-05 21:44:30|950|939.5|949.8|939.3|950|939.5|949.8|939.3|7
1654465480000|2022-06-05 21:44:40|949.75|939.25|949.8|939.3|949.9|939.4|949.75|939.25|9
1654465490000|2022-06-05 21:44:50|949.75|939.25|949.75|939.25|949.8|939.3|949.75|939.25|5
1654465500000|2022-06-05 21:45:00|949.8|939.3|949.75|939.25|949.9|939.4|949.75|939.25|11
1654465510000|2022-06-05 21:45:10|949.8|939.3|949.65|939.15|949.8|939.3|949.65|939.15|4
1654465520000|2022-06-05 21:45:20|949.6|939.1|948.88|938.38|949.65|939.15|948.88|938.38|11
1654465530000|2022-06-05 21:45:30|948.78|938.28|948.78|938.28|948.78|938.28|948.78|938.28|1
1654465540000|2022-06-05 21:45:40|948.73|938.23|948.31|937.81|948.73|938.23|948.31|937.81|4
1654465550000|2022-06-05 21:45:50|948.26|937.76|948.36|937.86|948.36|937.86|948.26|937.76|4
1654465560000|2022-06-05 21:46:00|948.31|937.81|949.04|938.54|949.06|938.56|948.26|937.76|16
1654465570000|2022-06-05 21:46:10|949.01|938.51|948.8|938.3|949.01|938.51|948.8|938.3|6
1654465580000|2022-06-05 21:46:20|948.85|938.35|948.8|938.3|948.85|938.35|948.75|938.25|6
1654465590000|2022-06-05 21:46:30|948.75|938.25|948.7|938.2|948.8|938.3|948.7|938.2|8
1654465600000|2022-06-05 21:46:40|948.65|938.15|948.49|937.99|948.65|938.15|948.34|937.84|8
1654465610000|2022-06-05 21:46:50|948.59|938.09|948.59|938.09|948.59|938.09|948.59|938.09|1
1654465620000|2022-06-05 21:47:00|948.54|938.04|948.9|938.4|948.9|938.4|948.54|938.04|7
1654465630000|2022-06-05 21:47:10|949.05|938.55|949.3|938.8|949.3|938.8|949|938.5|9
1654465640000|2022-06-05 21:47:20|949.35|938.85|949.35|938.85|949.35|938.85|949.35|938.85|1
1654465650000|2022-06-05 21:47:30|949.3|938.8|949.45|938.95|949.45|938.95|949.25|938.75|4
1654465660000|2022-06-05 21:47:40|949.4|938.9|949.4|938.9|949.45|938.95|949.4|938.9|3
1654465670000|2022-06-05 21:47:50|949.35|938.85|949.2|938.7|949.4|938.9|949.2|938.7|12
1654465680000|2022-06-05 21:48:00|949.3|938.8|949.25|938.75|949.3|938.8|949.25|938.75|2
1654465690000|2022-06-05 21:48:10|949.3|938.8|949.25|938.75|949.3|938.8|949.25|938.75|4
1654465700000|2022-06-05 21:48:20|949.2|938.7|949.2|938.7|949.2|938.7|949.2|938.7|1
1654465710000|2022-06-05 21:48:30|949.25|938.75|949.15|938.65|949.3|938.8|949.1|938.6|9
1654465720000|2022-06-05 21:48:40|949.2|938.7|949.15|938.65|949.2|938.7|949.15|938.65|2
1654465730000|2022-06-05 21:48:50|949.2|938.7|949.15|938.65|949.2|938.7|949.15|938.65|2
1654465740000|2022-06-05 21:49:00|949.1|938.6|948.86|938.36|949.15|938.65|948.86|938.36|9
1654465750000|2022-06-05 21:49:10|948.81|938.31|948.76|938.26|948.86|938.36|948.76|938.26|4
1654465760000|2022-06-05 21:49:20|948.67|938.17|948.67|938.17|948.67|938.17|948.67|938.17|1
1654465800000|2022-06-05 21:50:00|948.45|937.95|948.45|937.95|948.45|937.95|948.45|937.95|1
1654465810000|2022-06-05 21:50:10|948.29|937.79|948.34|937.84|948.34|937.84|948.23|937.73|4
1654465820000|2022-06-05 21:50:20|948.39|937.89|948.39|937.89|948.39|937.89|948.39|937.89|1
1654465830000|2022-06-05 21:50:30|948.34|937.84|948.34|937.84|948.34|937.84|948.34|937.84|1
1654465840000|2022-06-05 21:50:40|948.29|937.79|948.29|937.79|948.34|937.84|948.29|937.79|3
1654465850000|2022-06-05 21:50:50|948.34|937.84|948.34|937.84|948.34|937.84|948.34|937.84|1
1654465860000|2022-06-05 21:51:00|948.39|937.89|949|938.5|949|938.5|948.39|937.89|4
1654465880000|2022-06-05 21:51:20|949.05|938.55|949.05|938.55|949.05|938.55|949.05|938.55|1
1654465890000|2022-06-05 21:51:30|949.1|938.6|949.1|938.6|949.1|938.6|949.05|938.55|3
1654465900000|2022-06-05 21:51:40|949.05|938.55|949|938.5|949.05|938.55|949|938.5|2
1654465960000|2022-06-05 21:52:40|948.95|938.45|948.95|938.45|948.95|938.45|948.95|938.45|1
1654465970000|2022-06-05 21:52:50|949.05|938.55|948.95|938.45|949.05|938.55|948.95|938.45|5
1654465980000|2022-06-05 21:53:00|948.9|938.4|948.9|938.4|948.9|938.4|948.9|938.4|1
1654465990000|2022-06-05 21:53:10|948.85|938.35|948.48|937.98|948.85|938.35|948.48|937.98|2
1654466010000|2022-06-05 21:53:30|948.42|937.92|948.42|937.92|948.42|937.92|948.42|937.92|1
1654466030000|2022-06-05 21:53:50|948.48|937.98|948.48|937.98|948.48|937.98|948.48|937.98|1
1654466050000|2022-06-05 21:54:10|948.42|937.92|948.48|937.98|948.48|937.98|948.42|937.92|4
1654466070000|2022-06-05 21:54:30|948.42|937.92|948.42|937.92|948.42|937.92|948.42|937.92|1
1654466090000|2022-06-05 21:54:50|948.5|938|948.48|937.98|948.5|938|948.48|937.98|2
1654466100000|2022-06-05 21:55:00|948.54|938.04|948.49|937.99|948.58|938.08|948.49|937.99|6
1654466110000|2022-06-05 21:55:10|948.54|938.04|948.49|937.99|948.58|938.08|948.48|937.98|6
1654466120000|2022-06-05 21:55:20|948.58|938.08|948.48|937.98|948.58|938.08|948.47|937.97|9
1654466130000|2022-06-05 21:55:30|948.57|938.07|948.48|937.98|948.57|938.07|948.42|937.92|4
1654466140000|2022-06-05 21:55:40|948.53|938.03|948.53|938.03|948.53|938.03|948.53|938.03|1
1654466150000|2022-06-05 21:55:50|948.48|937.98|948.42|937.92|948.53|938.03|948.42|937.92|4
1654466180000|2022-06-05 21:56:20|948.46|937.96|948.46|937.96|948.46|937.96|948.46|937.96|1
1654466190000|2022-06-05 21:56:30|948.23|937.73|948.23|937.73|948.23|937.73|948.23|937.73|1
1654466200000|2022-06-05 21:56:40|948.32|937.82|948.18|937.68|948.32|937.82|948.18|937.68|7
1654466210000|2022-06-05 21:56:50|948.2|937.7|949.3|938.8|949.3|938.8|948.2|937.7|15
1654466220000|2022-06-05 21:57:00|949.35|938.85|948.6|938.1|949.45|938.95|948.6|938.1|16
1654466230000|2022-06-05 21:57:10|948.65|938.15|948.45|937.95|948.75|938.25|948.45|937.95|6
1654466240000|2022-06-05 21:57:20|948.5|938|948.6|938.1|948.65|938.15|948.5|938|4
1654466250000|2022-06-05 21:57:30|948.55|938.05|948.55|938.05|948.55|938.05|948.55|938.05|1
1654466260000|2022-06-05 21:57:40|948.6|938.1|948.6|938.1|948.6|938.1|948.6|938.1|1
1654466270000|2022-06-05 21:57:50|948.55|938.05|948.55|938.05|948.55|938.05|948.55|938.05|1
1654466280000|2022-06-05 21:58:00|948.6|938.1|948.6|938.1|948.6|938.1|948.6|938.1|1
1654466290000|2022-06-05 21:58:10|948.55|938.05|948.55|938.05|948.55|938.05|948.5|938|3
1654466310000|2022-06-05 21:58:30|948.6|938.1|948.85|938.35|948.85|938.35|948.6|938.1|3
1654466340000|2022-06-05 21:59:00|948.8|938.3|948.8|938.3|948.85|938.35|948.7|938.2|6
1654466350000|2022-06-05 21:59:10|948.75|938.25|948.75|938.25|948.75|938.25|948.75|938.25|1
1654466360000|2022-06-05 21:59:20|948.8|938.3|948.8|938.3|948.8|938.3|948.8|938.3|1
1654466380000|2022-06-05 21:59:40|948.85|938.35|948.85|938.35|948.85|938.35|948.85|938.35|1
1654466390000|2022-06-05 21:59:50|949|938.5|949.2|938.7|949.2|938.7|949|938.5|4
1654466400000|2022-06-05 22:00:00|949.25|938.75|949.9|939.4|949.9|939.4|949.1|938.6|19
1654466410000|2022-06-05 22:00:10|949.85|939.35|949.5|939|950|939.5|949.5|939|13
1654466420000|2022-06-05 22:00:20|949.4|938.9|949.4|938.9|949.55|939.05|949.4|938.9|7
1654466430000|2022-06-05 22:00:30|949.3|938.8|949.25|938.75|949.3|938.8|949.25|938.75|2
1654466440000|2022-06-05 22:00:40|949.3|938.8|949.1|938.6|949.4|938.9|948.9|938.4|6
1654466450000|2022-06-05 22:00:50|949.3|938.8|949.05|938.55|949.35|938.85|949.05|938.55|10
1654466460000|2022-06-05 22:01:00|949.15|938.65|949.2|938.7|949.2|938.7|949.15|938.65|2
1654466480000|2022-06-05 22:01:20|949.15|938.65|949|938.5|949.15|938.65|949|938.5|4
1654466490000|2022-06-05 22:01:30|948.95|938.45|948.95|938.45|949|938.5|948.88|938.38|8
1654466500000|2022-06-05 22:01:40|948.65|938.15|948.65|938.15|948.65|938.15|948.65|938.15|1
1654466510000|2022-06-05 22:01:50|948.6|938.1|948.5|938|948.6|938.1|948.5|938|3
1654466520000|2022-06-05 22:02:00|948.45|937.95|948.75|938.25|948.75|938.25|948.15|937.65|10
1654466530000|2022-06-05 22:02:10|948.7|938.2|948.44|937.94|948.75|938.25|948.44|937.94|11
1654466540000|2022-06-05 22:02:20|948.29|937.79|949.05|938.55|949.05|938.55|948.29|937.79|9
1654466550000|2022-06-05 22:02:30|949|938.5|948.23|937.73|949|938.5|948.23|937.73|13
1654466570000|2022-06-05 22:02:50|948.29|937.79|948.39|937.89|948.39|937.89|948.29|937.79|3
1654466580000|2022-06-05 22:03:00|948.54|938.04|948.64|938.14|948.7|938.2|948.29|937.79|13
1654466590000|2022-06-05 22:03:10|948.74|938.24|950.8|940.3|950.8|940.3|948.74|938.24|18
1654466600000|2022-06-05 22:03:20|950.95|940.45|951.8|941.3|952.15|941.65|950.95|940.45|25
1654466610000|2022-06-05 22:03:30|951.9|941.4|951.1|940.6|951.9|941.4|950.55|940.05|30
1654466620000|2022-06-05 22:03:40|951.15|940.65|951.1|940.6|951.25|940.75|951|940.5|23
1654466630000|2022-06-05 22:03:50|951.05|940.55|951.95|941.45|951.95|941.45|950.95|940.45|14
1654466640000|2022-06-05 22:04:00|952|941.5|952.55|942.05|952.55|942.05|951.95|941.45|13
1654466650000|2022-06-05 22:04:10|952.6|942.1|952.9|942.4|952.9|942.4|952.4|941.9|14
1654466660000|2022-06-05 22:04:20|952.85|942.35|952.95|942.45|952.95|942.45|952.65|942.15|13
1654466670000|2022-06-05 22:04:30|952.9|942.4|952.85|942.35|953.05|942.55|952.85|942.35|12
1654466680000|2022-06-05 22:04:40|952.95|942.45|953.15|942.65|953.15|942.65|952.95|942.45|4
1654466690000|2022-06-05 22:04:50|953.2|942.7|953.25|942.75|953.3|942.8|953.2|942.7|16
1654466700000|2022-06-05 22:05:00|953.2|942.7|953.25|942.75|953.35|942.85|953.15|942.65|8
1654466710000|2022-06-05 22:05:10|953.2|942.7|953.2|942.7|953.3|942.8|952.85|942.35|15
1654466720000|2022-06-05 22:05:20|953.25|942.75|953.8|943.3|954|943.5|953.2|942.7|11
1654466730000|2022-06-05 22:05:30|953.85|943.35|953.6|943.1|953.85|943.35|953.25|942.75|15
1654466740000|2022-06-05 22:05:40|953.45|942.95|953.5|943|953.6|943.1|953.35|942.85|8
1654466750000|2022-06-05 22:05:50|953.45|942.95|953.55|943.05|953.55|943.05|953.45|942.95|5
1654466760000|2022-06-05 22:06:00|953.5|943|953.4|942.9|953.5|943|953.4|942.9|7
1654466770000|2022-06-05 22:06:10|953.35|942.85|953.75|943.25|953.75|943.25|953.35|942.85|16
1654466780000|2022-06-05 22:06:20|953.7|943.2|953.55|943.05|953.7|943.2|953.45|942.95|6
1654466790000|2022-06-05 22:06:30|953.5|943|953.55|943.05|953.55|943.05|953.5|943|4
1654466800000|2022-06-05 22:06:40|953.5|943|953.5|943|953.55|943.05|953.5|943|3
1654466810000|2022-06-05 22:06:50|953.45|942.95|953.5|943|953.5|943|953.45|942.95|10
1654466820000|2022-06-05 22:07:00|953.45|942.95|953.45|942.95|953.5|943|953.45|942.95|9
1654466830000|2022-06-05 22:07:10|953.5|943|953.5|943|953.5|943|953.5|943|1
1654466840000|2022-06-05 22:07:20|953.7|943.2|953.75|943.25|953.75|943.25|953.7|943.2|2
1654466850000|2022-06-05 22:07:30|953.95|943.45|954|943.5|954|943.5|953.95|943.45|10
1654466860000|2022-06-05 22:07:40|953.95|943.45|953.95|943.45|954|943.5|953.95|943.45|9
1654466880000|2022-06-05 22:08:00|953.9|943.4|953.95|943.45|953.95|943.45|953.9|943.4|2
1654466900000|2022-06-05 22:08:20|953.9|943.4|953.9|943.4|953.95|943.45|953.85|943.35|4
1654466920000|2022-06-05 22:08:40|953.95|943.45|954.05|943.55|954.05|943.55|953.95|943.45|2
1654466930000|2022-06-05 22:08:50|954.1|943.6|954.4|943.9|954.45|943.95|954.1|943.6|7
1654466940000|2022-06-05 22:09:00|954.35|943.85|954.15|943.65|954.35|943.85|954.1|943.6|8
1654466950000|2022-06-05 22:09:10|954.1|943.6|954|943.5|954.15|943.65|954|943.5|5
1654466960000|2022-06-05 22:09:20|953.95|943.45|953.85|943.35|953.95|943.45|953.62|943.12|14
1654466970000|2022-06-05 22:09:30|953.9|943.4|953.85|943.35|954|943.5|953.85|943.35|7
1654466980000|2022-06-05 22:09:40|953.8|943.3|953.8|943.3|953.8|943.3|953.8|943.3|1
1654466990000|2022-06-05 22:09:50|953.75|943.25|953.72|943.22|953.82|943.32|953.72|943.22|10
1654467000000|2022-06-05 22:10:00|953.67|943.17|953.68|943.18|953.68|943.18|953.63|943.13|5
1654467010000|2022-06-05 22:10:10|953.63|943.13|953.48|942.98|953.68|943.18|953.48|942.98|8
1654467020000|2022-06-05 22:10:20|953.21|942.71|953.21|942.71|953.21|942.71|953.21|942.71|1
1654467040000|2022-06-05 22:10:40|952.22|941.72|951.76|941.26|952.22|941.72|951.76|941.26|8
1654467050000|2022-06-05 22:10:50|951.57|941.07|951.78|941.28|951.78|941.28|951.5|941|7
1654467060000|2022-06-05 22:11:00|951.75|941.25|951.7|941.2|951.8|941.3|951.7|941.2|6
1654467070000|2022-06-05 22:11:10|951.65|941.15|951.27|940.77|951.65|941.15|951.27|940.77|5
1654467080000|2022-06-05 22:11:20|951.22|940.72|951.27|940.77|951.27|940.77|951.22|940.72|2
1654467090000|2022-06-05 22:11:30|951.22|940.72|951|940.5|951.22|940.72|951|940.5|4
1654467100000|2022-06-05 22:11:40|950.95|940.45|951.01|940.51|951.01|940.51|950.8|940.3|11
1654467110000|2022-06-05 22:11:50|951.06|940.56|951.01|940.51|951.16|940.66|951.01|940.51|4
1654467130000|2022-06-05 22:12:10|950.96|940.46|950.91|940.41|950.96|940.46|950.86|940.36|8
1654467140000|2022-06-05 22:12:20|950.86|940.36|950.63|940.13|950.91|940.41|950.63|940.13|11
1654467150000|2022-06-05 22:12:30|950.58|940.08|950.6|940.1|950.83|940.33|950.58|940.08|10
1654467160000|2022-06-05 22:12:40|950.55|940.05|950.33|939.83|950.61|940.11|950.18|939.68|9
1654467170000|2022-06-05 22:12:50|950.28|939.78|950.19|939.69|950.36|939.86|950.19|939.69|7
1654467180000|2022-06-05 22:13:00|950.18|939.68|950.55|940.05|950.55|940.05|950.18|939.68|7
1654467190000|2022-06-05 22:13:10|950.57|940.07|950.55|940.05|950.57|940.07|950.55|940.05|2
1654467200000|2022-06-05 22:13:20|950.5|940|950.35|939.85|950.5|940|950.35|939.85|4
1654467210000|2022-06-05 22:13:30|950.3|939.8|950.23|939.73|950.38|939.88|950.08|939.58|10
1654467220000|2022-06-05 22:13:40|950.1|939.6|950.03|939.53|950.11|939.61|950.03|939.53|6
1654467230000|2022-06-05 22:13:50|950.18|939.68|950.13|939.63|950.23|939.73|950.08|939.58|14
1654467240000|2022-06-05 22:14:00|950.08|939.58|949.98|939.48|950.13|939.63|949.98|939.48|7
1654467260000|2022-06-05 22:14:20|950.05|939.55|949.98|939.48|950.05|939.55|949.98|939.48|3
1654467270000|2022-06-05 22:14:30|950.03|939.53|950.06|939.56|950.11|939.61|949.92|939.42|11
1654467280000|2022-06-05 22:14:40|950.05|939.55|950.02|939.52|950.11|939.61|950.02|939.52|6
1654467290000|2022-06-05 22:14:50|950.06|939.56|950.13|939.63|950.13|939.63|950.04|939.54|4
1654467300000|2022-06-05 22:15:00|950.08|939.58|950.13|939.63|950.3|939.8|950.08|939.58|4
1654467310000|2022-06-05 22:15:10|950.18|939.68|950.08|939.58|950.33|939.83|950.08|939.58|8
1654467320000|2022-06-05 22:15:20|950.13|939.63|950.08|939.58|950.23|939.73|950.03|939.53|6
1654467330000|2022-06-05 22:15:30|950.23|939.73|950.28|939.78|950.28|939.78|950.23|939.73|2
1654467340000|2022-06-05 22:15:40|950.33|939.83|950.48|939.98|950.58|940.08|950.33|939.83|6
1654467350000|2022-06-05 22:15:50|950.58|940.08|950.85|940.35|950.9|940.4|950.58|940.08|5
1654467360000|2022-06-05 22:16:00|950.75|940.25|950.6|940.1|950.75|940.25|950.6|940.1|4
1654467370000|2022-06-05 22:16:10|950.55|940.05|950.38|939.88|950.55|940.05|949.98|939.48|10
1654467380000|2022-06-05 22:16:20|950.33|939.83|950.23|939.73|950.33|939.83|950.23|939.73|2
1654467390000|2022-06-05 22:16:30|950.4|939.9|950.4|939.9|950.4|939.9|950.4|939.9|1
1654467400000|2022-06-05 22:16:40|950.2|939.7|950.2|939.7|950.2|939.7|950.2|939.7|1
1654467410000|2022-06-05 22:16:50|950.35|939.85|950.7|940.2|950.7|940.2|950.35|939.85|3
1654467420000|2022-06-05 22:17:00|950.8|940.3|950.8|940.3|950.8|940.3|950.8|940.3|1
1654467430000|2022-06-05 22:17:10|950.85|940.35|950.85|940.35|950.85|940.35|950.85|940.35|1
1654467440000|2022-06-05 22:17:20|950.8|940.3|950.8|940.3|950.85|940.35|950.8|940.3|7
1654467450000|2022-06-05 22:17:30|950.85|940.35|950.85|940.35|950.85|940.35|950.85|940.35|1
1654467460000|2022-06-05 22:17:40|950.9|940.4|951.05|940.55|951.05|940.55|950.9|940.4|4
1654467470000|2022-06-05 22:17:50|950.95|940.45|951.05|940.55|951.05|940.55|950.95|940.45|8
1654467480000|2022-06-05 22:18:00|951|940.5|951.25|940.75|951.25|940.75|951|940.5|6
1654467490000|2022-06-05 22:18:10|951.3|940.8|951.4|940.9|951.4|940.9|951.25|940.75|5
1654467500000|2022-06-05 22:18:20|951.45|940.95|951.9|941.4|951.9|941.4|951.45|940.95|10
1654467510000|2022-06-05 22:18:30|951.95|941.45|951.9|941.4|951.95|941.45|951.9|941.4|2
1654467520000|2022-06-05 22:18:40|951.95|941.45|952|941.5|952|941.5|951.95|941.45|2
1654467530000|2022-06-05 22:18:50|951.95|941.45|952|941.5|952|941.5|951.95|941.45|2
1654467540000|2022-06-05 22:19:00|951.95|941.45|952.5|942|952.7|942.2|951.95|941.45|17
1654467550000|2022-06-05 22:19:10|952.35|941.85|952.5|942|952.65|942.15|952.3|941.8|5
1654467560000|2022-06-05 22:19:20|952.4|941.9|951.65|941.15|952.4|941.9|951.65|941.15|8
1654467570000|2022-06-05 22:19:30|951.75|941.25|951.75|941.25|951.75|941.25|951.75|941.25|1
1654467580000|2022-06-05 22:19:40|951.7|941.2|951.55|941.05|951.7|941.2|951.55|941.05|3
1654467590000|2022-06-05 22:19:50|951.65|941.15|951.19|940.69|951.75|941.25|951.19|940.69|12
1654467600000|2022-06-05 22:20:00|951.1|940.6|951.27|940.77|951.27|940.77|951.1|940.6|7
1654467610000|2022-06-05 22:20:10|951.42|940.92|951.32|940.82|951.8|941.3|951.32|940.82|11
1654467620000|2022-06-05 22:20:20|951.27|940.77|951.47|940.97|951.6|941.1|951.27|940.77|8
1654467650000|2022-06-05 22:20:50|951.57|941.07|951.62|941.12|951.67|941.17|951.47|940.97|6
1654467670000|2022-06-05 22:21:10|951.9|941.4|951.9|941.4|951.9|941.4|951.9|941.4|1
1654467680000|2022-06-05 22:21:20|952.2|941.7|952.3|941.8|952.55|942.05|952.2|941.7|11
1654467700000|2022-06-05 22:21:40|952.2|941.7|952.45|941.95|952.45|941.95|952.2|941.7|5
1654467710000|2022-06-05 22:21:50|952.4|941.9|952.55|942.05|952.6|942.1|952.4|941.9|5
1654467720000|2022-06-05 22:22:00|952.5|942|952.4|941.9|952.55|942.05|952.4|941.9|6
1654467740000|2022-06-05 22:22:20|952.35|941.85|952.3|941.8|952.4|941.9|952.3|941.8|4
1654467750000|2022-06-05 22:22:30|952.35|941.85|952.7|942.2|952.7|942.2|952.3|941.8|4
1654467760000|2022-06-05 22:22:40|952.9|942.4|953.2|942.7|953.25|942.75|952.9|942.4|7
1654467790000|2022-06-05 22:23:10|953.1|942.6|953.1|942.6|953.1|942.6|953.1|942.6|1
1654467800000|2022-06-05 22:23:20|953.2|942.7|953.05|942.55|953.2|942.7|953|942.5|5
1654467810000|2022-06-05 22:23:30|953.1|942.6|953.05|942.55|953.1|942.6|953.05|942.55|4
1654467820000|2022-06-05 22:23:40|953|942.5|952.85|942.35|953|942.5|952.85|942.35|5
1654467830000|2022-06-05 22:23:50|952.68|942.18|952.58|942.08|952.68|942.18|952.58|942.08|3
1654467840000|2022-06-05 22:24:00|952.68|942.18|952.15|941.65|952.8|942.3|952.15|941.65|10
1654467850000|2022-06-05 22:24:10|952.21|941.71|952.7|942.2|952.7|942.2|952.15|941.65|4
1654467860000|2022-06-05 22:24:20|952.8|942.3|952.9|942.4|952.9|942.4|952.8|942.3|3
1654467870000|2022-06-05 22:24:30|952.95|942.45|953.05|942.55|953.05|942.55|952.95|942.45|2
1654467880000|2022-06-05 22:24:40|953|942.5|952.95|942.45|953|942.5|952.95|942.45|2
1654467890000|2022-06-05 22:24:50|952.85|942.35|952.8|942.3|952.9|942.4|952.8|942.3|6
1654467900000|2022-06-05 22:25:00|952.85|942.35|952.85|942.35|952.85|942.35|952.85|942.35|1
1654467910000|2022-06-05 22:25:10|952.9|942.4|953|942.5|953|942.5|952.9|942.4|2
1654467920000|2022-06-05 22:25:20|952.95|942.45|952.95|942.45|952.95|942.45|952.95|942.45|1
1654467930000|2022-06-05 22:25:30|952.9|942.4|952.38|941.88|952.9|942.4|952.38|941.88|4
1654467940000|2022-06-05 22:25:40|952.3|941.8|952.29|941.79|952.75|942.25|952.29|941.79|8
1654467950000|2022-06-05 22:25:50|952.19|941.69|952.25|941.75|952.25|941.75|952|941.5|8
1654467960000|2022-06-05 22:26:00|952.2|941.7|952.25|941.75|952.45|941.95|952.15|941.65|8
1654467970000|2022-06-05 22:26:10|952.42|941.92|952.55|942.05|952.6|942.1|952.4|941.9|4
1654467980000|2022-06-05 22:26:20|952.45|941.95|952.05|941.55|952.45|941.95|952.05|941.55|4
1654468000000|2022-06-05 22:26:40|951.95|941.45|951.95|941.45|951.95|941.45|951.95|941.45|1
1654468010000|2022-06-05 22:26:50|951.9|941.4|951.32|940.82|951.9|941.4|951.32|940.82|5
1654468020000|2022-06-05 22:27:00|951.4|940.9|951.6|941.1|951.65|941.15|951.4|940.9|4
1654468030000|2022-06-05 22:27:10|951.55|941.05|951.35|940.85|951.55|941.05|951.35|940.85|5
1654468040000|2022-06-05 22:27:20|951.15|940.65|950.8|940.3|951.15|940.65|950.8|940.3|5
1654468050000|2022-06-05 22:27:30|950.64|940.14|950.55|940.05|950.65|940.15|950.36|939.86|7
1654468060000|2022-06-05 22:27:40|950.4|939.9|950.2|939.7|950.4|939.9|950.2|939.7|4
1654468080000|2022-06-05 22:28:00|950.1|939.6|949.78|939.28|950.1|939.6|949.78|939.28|3
1654468090000|2022-06-05 22:28:10|949.83|939.33|950|939.5|950.3|939.8|949.83|939.33|10
1654468110000|2022-06-05 22:28:30|949.95|939.45|949.46|938.96|949.95|939.45|949.46|938.96|2
1654468120000|2022-06-05 22:28:40|949|938.5|948.85|938.35|949|938.5|948.75|938.25|12
1654468130000|2022-06-05 22:28:50|948.9|938.4|949.25|938.75|949.3|938.8|948.85|938.35|7
1654468140000|2022-06-05 22:29:00|949.36|938.86|948.85|938.35|949.36|938.86|948.85|938.35|6
1654468150000|2022-06-05 22:29:10|948.95|938.45|947.83|937.33|948.95|938.45|947.83|937.33|5
1654468160000|2022-06-05 22:29:20|947.45|936.95|947.5|937|947.5|937|947.23|936.73|8
1654468170000|2022-06-05 22:29:30|947.55|937.05|947.6|937.1|947.65|937.15|947.55|937.05|4
1654468180000|2022-06-05 22:29:40|947.48|936.98|947.5|937|947.5|937|947.4|936.9|5
1654468190000|2022-06-05 22:29:50|947.45|936.95|947.4|936.9|947.45|936.95|947.4|936.9|2
1654468200000|2022-06-05 22:30:00|947.45|936.95|947.6|937.1|947.6|937.1|947.45|936.95|3
1654468220000|2022-06-05 22:30:20|947.52|937.02|947.42|936.92|947.6|937.1|947.42|936.92|6
1654468230000|2022-06-05 22:30:30|947.4|936.9|947.26|936.76|947.45|936.95|947.26|936.76|9
1654468240000|2022-06-05 22:30:40|946.82|936.32|946.8|936.3|946.82|936.32|946.8|936.3|2
1654468300000|2022-06-05 22:31:40|946.74|936.24|945.96|935.46|946.75|936.25|945.93|935.43|12
1654468310000|2022-06-05 22:31:50|946.01|935.51|946.01|935.51|946.11|935.61|946.01|935.51|7
1654468330000|2022-06-05 22:32:10|945.9|935.4|945.54|935.04|945.9|935.4|945.54|935.04|3
1654468340000|2022-06-05 22:32:20|945.49|934.99|945.3|934.8|945.49|934.99|945.29|934.79|9
1654468350000|2022-06-05 22:32:30|945.31|934.81|945.3|934.8|945.31|934.81|945.3|934.8|2
1654468360000|2022-06-05 22:32:40|945.31|934.81|945.38|934.88|945.38|934.88|945.31|934.81|10
1654468370000|2022-06-05 22:32:50|945.34|934.84|943.88|933.38|945.34|934.84|943.88|933.38|15
1654468380000|2022-06-05 22:33:00|943.84|933.34|944.62|934.12|944.62|934.12|943.84|933.34|18
1654468390000|2022-06-05 22:33:10|944.61|934.11|943.53|933.03|944.62|934.12|943.53|933.03|21
1654468400000|2022-06-05 22:33:20|943.52|933.02|943.49|932.99|943.67|933.17|943.46|932.96|12
1654468410000|2022-06-05 22:33:30|943.55|933.05|943.66|933.16|943.88|933.38|943.5|933|16
1654468420000|2022-06-05 22:33:40|943.78|933.28|943.67|933.17|943.78|933.28|943.67|933.17|5
1654468440000|2022-06-05 22:34:00|943.64|933.14|943.7|933.2|943.72|933.22|943.64|933.14|6
1654468450000|2022-06-05 22:34:10|943.78|933.28|943.85|933.35|943.9|933.4|943.78|933.28|3
1654468460000|2022-06-05 22:34:20|943.87|933.37|944.27|933.77|944.35|933.85|943.87|933.37|17
1654468470000|2022-06-05 22:34:30|944.06|933.56|943.85|933.35|944.13|933.63|943.76|933.26|13
1654468480000|2022-06-05 22:34:40|943.91|933.41|943.95|933.45|944.08|933.58|943.91|933.41|4
1654468490000|2022-06-05 22:34:50|944.05|933.55|944.15|933.65|944.25|933.75|943.9|933.4|12
1654468500000|2022-06-05 22:35:00|944.03|933.53|944.57|934.07|944.7|934.2|944.03|933.53|10
1654468510000|2022-06-05 22:35:10|944.7|934.2|944.45|933.95|944.7|934.2|944.11|933.61|20
1654468520000|2022-06-05 22:35:20|944.54|934.04|944.48|933.98|944.61|934.11|944.41|933.91|16
1654468530000|2022-06-05 22:35:30|944.51|934.01|944.85|934.35|944.9|934.4|944.49|933.99|18
1654468540000|2022-06-05 22:35:40|944.9|934.4|944.85|934.35|944.9|934.4|944.85|934.35|4
1654468550000|2022-06-05 22:35:50|944.9|934.4|945.6|935.1|945.6|935.1|944.9|934.4|7
1654468560000|2022-06-05 22:36:00|945.5|935|945.4|934.9|945.5|935|945.35|934.85|3
1654468570000|2022-06-05 22:36:10|945.45|934.95|945.15|934.65|945.45|934.95|945.05|934.55|11
1654468580000|2022-06-05 22:36:20|945.25|934.75|945.25|934.75|945.4|934.9|945|934.5|16
1654468590000|2022-06-05 22:36:30|945.3|934.8|945.1|934.6|945.35|934.85|945|934.5|9
1654468600000|2022-06-05 22:36:40|945.2|934.7|945.56|935.06|945.56|935.06|945.2|934.7|9
1654468610000|2022-06-05 22:36:50|945.51|935.01|944.9|934.4|945.51|935.01|944.9|934.4|8
1654468620000|2022-06-05 22:37:00|945|934.5|945.55|935.05|945.55|935.05|945|934.5|5
1654468630000|2022-06-05 22:37:10|945.5|935|945.55|935.05|945.55|935.05|945.37|934.87|5
1654468640000|2022-06-05 22:37:20|945.6|935.1|945.95|935.45|945.95|935.45|945.6|935.1|5
1654468650000|2022-06-05 22:37:30|946|935.5|945.85|935.35|946|935.5|945.85|935.35|3
1654468660000|2022-06-05 22:37:40|945.65|935.15|945.35|934.85|945.65|935.15|945.35|934.85|8
1654468670000|2022-06-05 22:37:50|945.2|934.7|944.95|934.45|945.2|934.7|944.95|934.45|3
1654468680000|2022-06-05 22:38:00|945.1|934.6|945.44|934.94|945.54|935.04|945.1|934.6|7
1654468690000|2022-06-05 22:38:10|945.49|934.99|945.06|934.56|945.49|934.99|945.06|934.56|6
1654468700000|2022-06-05 22:38:20|945.05|934.55|946|935.5|946|935.5|945.05|934.55|9
1654468710000|2022-06-05 22:38:30|945.9|935.4|945.57|935.07|945.9|935.4|945.57|935.07|6
1654468720000|2022-06-05 22:38:40|945.65|935.15|945.65|935.15|945.65|935.15|945.65|935.15|1
1654468730000|2022-06-05 22:38:50|945.57|935.07|944.95|934.45|945.57|935.07|944.85|934.35|7
1654468740000|2022-06-05 22:39:00|945.1|934.6|945.5|935|945.5|935|945.1|934.6|6
1654468750000|2022-06-05 22:39:10|945.6|935.1|945.65|935.15|945.65|935.15|945.6|935.1|2
1654468760000|2022-06-05 22:39:20|945.51|935.01|945.54|935.04|945.54|935.04|945.51|935.01|2
1654468780000|2022-06-05 22:39:40|945.69|935.19|945.65|935.15|945.75|935.25|945.65|935.15|3
1654468790000|2022-06-05 22:39:50|945.44|934.94|945.43|934.93|945.44|934.94|945.43|934.93|2
1654468800000|2022-06-05 22:40:00|945.44|934.94|945.46|934.96|945.46|934.96|945.44|934.94|2
1654468810000|2022-06-05 22:40:10|945.56|935.06|945.55|935.05|945.75|935.25|945.55|935.05|6
1654468820000|2022-06-05 22:40:20|945.56|935.06|945.75|935.25|945.75|935.25|945.55|935.05|8
1654468830000|2022-06-05 22:40:30|946|935.5|946.32|935.82|946.32|935.82|946|935.5|7
1654468840000|2022-06-05 22:40:40|946.43|935.93|946.1|935.6|946.44|935.94|946.05|935.55|12
1654468850000|2022-06-05 22:40:50|946|935.5|946.1|935.6|946.1|935.6|945.95|935.45|5
1654468860000|2022-06-05 22:41:00|946.25|935.75|946.25|935.75|946.25|935.75|946.25|935.75|1
1654468870000|2022-06-05 22:41:10|946.3|935.8|946.65|936.15|946.65|936.15|946.3|935.8|3
1654468880000|2022-06-05 22:41:20|946.6|936.1|946.51|936.01|946.6|936.1|945.95|935.45|12
1654468890000|2022-06-05 22:41:30|946.52|936.02|946.48|935.98|946.54|936.04|946.46|935.96|8
1654468900000|2022-06-05 22:41:40|946.46|935.96|946.42|935.92|946.46|935.96|946.25|935.75|6
1654468910000|2022-06-05 22:41:50|946.4|935.9|946.27|935.77|946.41|935.91|946.27|935.77|11
1654468920000|2022-06-05 22:42:00|946.32|935.82|946.4|935.9|946.4|935.9|945.47|934.97|17
1654468930000|2022-06-05 22:42:10|946.46|935.96|946.52|936.02|946.62|936.12|946.4|935.9|11
1654468940000|2022-06-05 22:42:20|946.53|936.03|946.61|936.11|946.63|936.13|946.53|936.03|8
1654468950000|2022-06-05 22:42:30|946.56|936.06|946.56|936.06|946.56|936.06|946.56|936.06|1
1654468960000|2022-06-05 22:42:40|946.61|936.11|946.61|936.11|946.61|936.11|946.61|936.11|1
1654468970000|2022-06-05 22:42:50|946.56|936.06|946.56|936.06|946.56|936.06|946.56|936.06|1
1654468980000|2022-06-05 22:43:00|946.61|936.11|946.57|936.07|946.61|936.11|946.56|936.06|3
1654469000000|2022-06-05 22:43:20|946.62|936.12|946.62|936.12|946.62|936.12|946.62|936.12|1
1654469020000|2022-06-05 22:43:40|946.75|936.25|946.75|936.25|946.75|936.25|946.75|936.25|1
1654469040000|2022-06-05 22:44:00|946.62|936.12|946.52|936.02|946.62|936.12|946.47|935.97|4
1654469050000|2022-06-05 22:44:10|946.39|935.89|946.39|935.89|946.39|935.89|946.35|935.85|4
1654469090000|2022-06-05 22:44:50|946.47|935.97|946.52|936.02|946.57|936.07|946.47|935.97|4
1654469100000|2022-06-05 22:45:00|946.47|935.97|946.7|936.2|946.7|936.2|946.47|935.97|5
1654469120000|2022-06-05 22:45:20|946.62|936.12|946.62|936.12|946.62|936.12|946.62|936.12|1
1654469130000|2022-06-05 22:45:30|946.85|936.35|948.85|938.35|948.9|938.4|946.85|936.35|26
1654469140000|2022-06-05 22:45:40|948.9|938.4|948.93|938.43|949.2|938.7|948.5|938|27
1654469150000|2022-06-05 22:45:50|948.98|938.48|948.6|938.1|949.2|938.7|948.55|938.05|13
1654469160000|2022-06-05 22:46:00|948.65|938.15|949.2|938.7|949.25|938.75|948.65|938.15|14
1654469170000|2022-06-05 22:46:10|949.15|938.65|949.35|938.85|949.4|938.9|948.9|938.4|18
1654469180000|2022-06-05 22:46:20|949.45|938.95|949.35|938.85|949.6|939.1|949.35|938.85|10
1654469190000|2022-06-05 22:46:30|949.3|938.8|949.25|938.75|949.45|938.95|949.25|938.75|8
1654469200000|2022-06-05 22:46:40|949.05|938.55|948.65|938.15|949.15|938.65|948.6|938.1|12
1654469210000|2022-06-05 22:46:50|948.6|938.1|948.15|937.65|948.65|938.15|948.15|937.65|6
1654469220000|2022-06-05 22:47:00|948.1|937.6|947.65|937.15|948.2|937.7|947.65|937.15|13
1654469230000|2022-06-05 22:47:10|947.6|937.1|946.83|936.33|947.6|937.1|946.83|936.33|10
1654469240000|2022-06-05 22:47:20|946.73|936.23|946.63|936.13|946.73|936.23|946.63|936.13|3
1654469250000|2022-06-05 22:47:30|946.51|936.01|946.51|936.01|946.51|936.01|946.51|936.01|1
1654469290000|2022-06-05 22:48:10|946.58|936.08|946.63|936.13|946.73|936.23|946.58|936.08|5
1654469310000|2022-06-05 22:48:30|946.58|936.08|946.58|936.08|946.73|936.23|946.58|936.08|5
1654469340000|2022-06-05 22:49:00|946.52|936.02|946.58|936.08|946.58|936.08|946.52|936.02|2
1654469350000|2022-06-05 22:49:10|946.51|936.01|946.51|936.01|946.51|936.01|946.51|936.01|1
1654469370000|2022-06-05 22:49:30|946.45|935.95|945.83|935.33|946.45|935.95|945.76|935.26|13
1654469380000|2022-06-05 22:49:40|945.69|935.19|946.07|935.57|946.09|935.59|945.69|935.19|7
1654469390000|2022-06-05 22:49:50|946.12|935.62|946.22|935.72|946.22|935.72|946.12|935.62|3
1654469410000|2022-06-05 22:50:10|946.3|935.8|946.2|935.7|946.3|935.8|946.2|935.7|2
1654469420000|2022-06-05 22:50:20|946.25|935.75|946.3|935.8|946.3|935.8|946.25|935.75|2
1654469430000|2022-06-05 22:50:30|946.35|935.85|946.45|935.95|946.85|936.35|946.35|935.85|11
1654469440000|2022-06-05 22:50:40|946.5|936|946.5|936|946.5|936|946.5|936|1
1654469450000|2022-06-05 22:50:50|946.45|935.95|946.5|936|946.5|936|946.45|935.95|2
1654469460000|2022-06-05 22:51:00|946.55|936.05|946.75|936.25|946.75|936.25|946.55|936.05|4
1654469470000|2022-06-05 22:51:10|946.8|936.3|946.95|936.45|947|936.5|946.8|936.3|5
1654469480000|2022-06-05 22:51:20|946.9|936.4|946.75|936.25|946.9|936.4|946.75|936.25|3
1654469490000|2022-06-05 22:51:30|946.8|936.3|946.8|936.3|946.8|936.3|946.8|936.3|1
1654469500000|2022-06-05 22:51:40|946.9|936.4|946.9|936.4|946.9|936.4|946.9|936.4|1
1654469510000|2022-06-05 22:51:50|946.95|936.45|947.65|937.15|947.9|937.4|946.95|936.45|9
1654469530000|2022-06-05 22:52:10|947.7|937.2|947.65|937.15|948.05|937.55|947.65|937.15|12
1654469540000|2022-06-05 22:52:20|947.6|937.1|946.9|936.4|947.6|937.1|946.85|936.35|9
1654469550000|2022-06-05 22:52:30|946.95|936.45|947|936.5|947|936.5|946.95|936.45|2
1654469560000|2022-06-05 22:52:40|947.05|936.55|947.55|937.05|947.65|937.15|947.05|936.55|6
1654469570000|2022-06-05 22:52:50|947.65|937.15|947.95|937.45|947.95|937.45|947.65|937.15|4
1654469580000|2022-06-05 22:53:00|948|937.5|948.05|937.55|948.05|937.55|948|937.5|2
1654469590000|2022-06-05 22:53:10|948|937.5|947.55|937.05|948.05|937.55|947.55|937.05|8
1654469600000|2022-06-05 22:53:20|947.6|937.1|947.75|937.25|947.8|937.3|947.55|937.05|6
1654469610000|2022-06-05 22:53:30|947.8|937.3|948.5|938|948.55|938.05|947.8|937.3|13
1654469620000|2022-06-05 22:53:40|948.45|937.95|948.4|937.9|948.45|937.95|948.4|937.9|2
1654469630000|2022-06-05 22:53:50|948.45|937.95|948.45|937.95|948.45|937.95|948.45|937.95|1
1654469640000|2022-06-05 22:54:00|948.5|938|948.9|938.4|948.9|938.4|948.5|938|6
1654469650000|2022-06-05 22:54:10|949|938.5|949.35|938.85|949.35|938.85|948.9|938.4|5
1654469660000|2022-06-05 22:54:20|949.3|938.8|948.6|938.1|949.3|938.8|948.6|938.1|8
1654469670000|2022-06-05 22:54:30|948.5|938|948.34|937.84|948.5|938|948.34|937.84|3
1654469680000|2022-06-05 22:54:40|948.29|937.79|948.29|937.79|948.29|937.79|948.29|937.79|1
1654469690000|2022-06-05 22:54:50|948.36|937.86|948.36|937.86|948.36|937.86|948.36|937.86|1
1654469700000|2022-06-05 22:55:00|948.34|937.84|948.8|938.3|948.8|938.3|948.34|937.84|5
1654469710000|2022-06-05 22:55:10|948.85|938.35|948.85|938.35|948.85|938.35|948.85|938.35|1
1654469720000|2022-06-05 22:55:20|949.05|938.55|949.5|939|949.65|939.15|949.05|938.55|8
1654469740000|2022-06-05 22:55:40|949.6|939.1|949.5|939|949.75|939.25|949.5|939|7
1654469750000|2022-06-05 22:55:50|949.6|939.1|949.7|939.2|949.85|939.35|949.6|939.1|5
1654469760000|2022-06-05 22:56:00|949.6|939.1|949.6|939.1|949.6|939.1|949.6|939.1|1
1654469780000|2022-06-05 22:56:20|949.5|939|949.4|938.9|949.5|939|949.22|938.72|6
1654469790000|2022-06-05 22:56:30|949.5|939|949.65|939.15|949.7|939.2|949.5|939|4
1654469800000|2022-06-05 22:56:40|949.7|939.2|949.75|939.25|949.75|939.25|949.7|939.2|2
1654469810000|2022-06-05 22:56:50|949.8|939.3|950.75|940.25|950.8|940.3|949.8|939.3|5
1654469820000|2022-06-05 22:57:00|950.7|940.2|950.65|940.15|950.7|940.2|950.6|940.1|5
1654469840000|2022-06-05 22:57:20|950.75|940.25|950.7|940.2|950.75|940.25|950.7|940.2|2
1654469870000|2022-06-05 22:57:50|950.46|939.96|949.7|939.2|950.46|939.96|949.7|939.2|7
1654469880000|2022-06-05 22:58:00|949.6|939.1|949|938.5|949.6|939.1|948.8|938.3|13
1654469890000|2022-06-05 22:58:10|948.95|938.45|948.6|938.1|948.95|938.45|948.6|938.1|6
1654469900000|2022-06-05 22:58:20|948.5|938|948.36|937.86|948.5|938|948.36|937.86|3
1654469910000|2022-06-05 22:58:30|948.25|937.75|948.33|937.83|948.36|937.86|947.86|937.36|28
1654469920000|2022-06-05 22:58:40|948.36|937.86|948.55|938.05|948.55|938.05|948.36|937.86|3
1654469930000|2022-06-05 22:58:50|948.5|938|948.67|938.17|948.67|938.17|948.4|937.9|5
1654469940000|2022-06-05 22:59:00|948.82|938.32|948.6|938.1|948.82|938.32|948.6|938.1|7
1654469950000|2022-06-05 22:59:10|948.65|938.15|948.98|938.48|948.98|938.48|948.6|938.1|10
1654469960000|2022-06-05 22:59:20|949.08|938.58|949.03|938.53|949.08|938.58|949.03|938.53|2
1654469970000|2022-06-05 22:59:30|948.98|938.48|948.9|938.4|948.98|938.48|948.9|938.4|2
1654469980000|2022-06-05 22:59:40|948.95|938.45|949.05|938.55|949.05|938.55|948.95|938.45|2
1654469990000|2022-06-05 22:59:50|949.1|938.6|949|938.5|949.55|939.05|949|938.5|7
1654470000000|2022-06-05 23:00:00|948.95|938.45|948.95|938.45|948.95|938.45|948.9|938.4|3
1654470010000|2022-06-05 23:00:10|949|938.5|949.55|939.05|949.65|939.15|949|938.5|14
1654470020000|2022-06-05 23:00:20|949.65|939.15|949.8|939.3|949.8|939.3|949.65|939.15|3
1654470030000|2022-06-05 23:00:30|949.85|939.35|949.85|939.35|949.85|939.35|949.85|939.35|1
1654470040000|2022-06-05 23:00:40|949.8|939.3|949.55|939.05|949.8|939.3|949.4|938.9|8
1654470050000|2022-06-05 23:00:50|949.5|939|949.5|939|949.55|939.05|949.5|939|3
1654470080000|2022-06-05 23:01:20|949.45|938.95|949.32|938.82|949.5|939|949.32|938.82|4
1654470090000|2022-06-05 23:01:30|949.33|938.83|949.28|938.78|949.36|938.86|949.28|938.78|4
1654470100000|2022-06-05 23:01:40|949.25|938.75|949.36|938.86|949.36|938.86|949.18|938.68|16
1654470130000|2022-06-05 23:02:10|949.32|938.82|948.6|938.1|949.32|938.82|948.08|937.58|8
1654470140000|2022-06-05 23:02:20|948.65|938.15|948.52|938.02|948.69|938.19|948.4|937.9|11
1654470150000|2022-06-05 23:02:30|948.5|938|947.98|937.48|948.5|938|947.98|937.48|7
1654470160000|2022-06-05 23:02:40|948.03|937.53|948.54|938.04|948.55|938.05|948.03|937.53|6
1654470170000|2022-06-05 23:02:50|948.44|937.94|948.27|937.77|948.44|937.94|948.22|937.72|6
1654470180000|2022-06-05 23:03:00|948.22|937.72|948.55|938.05|948.55|938.05|948.22|937.72|4
1654470200000|2022-06-05 23:03:20|948.5|938|948.7|938.2|948.7|938.2|948.5|938|5
1654470210000|2022-06-05 23:03:30|948.65|938.15|948.95|938.45|948.95|938.45|948.65|938.15|6
1654470220000|2022-06-05 23:03:40|949.05|938.55|949.15|938.65|949.15|938.65|949.05|938.55|3
1654470230000|2022-06-05 23:03:50|949.1|938.6|949.05|938.55|949.1|938.6|948.75|938.25|10
1654470250000|2022-06-05 23:04:10|949.2|938.7|949.45|938.95|949.5|939|949.2|938.7|8
1654470260000|2022-06-05 23:04:20|949.7|939.2|949.7|939.2|949.7|939.2|949.7|939.2|1
1654470270000|2022-06-05 23:04:30|949.65|939.15|949.85|939.35|949.85|939.35|949.65|939.15|5
1654470280000|2022-06-05 23:04:40|949.8|939.3|949.95|939.45|949.95|939.45|949.8|939.3|3
1654470290000|2022-06-05 23:04:50|950|939.5|949.49|938.99|950|939.5|949.49|938.99|8
1654470300000|2022-06-05 23:05:00|949.44|938.94|949.8|939.3|949.8|939.3|949.36|938.86|6
1654470310000|2022-06-05 23:05:10|949.75|939.25|949.57|939.07|949.75|939.25|949.57|939.07|3
1654470320000|2022-06-05 23:05:20|949.6|939.1|949.7|939.2|949.7|939.2|949.6|939.1|2
1654470330000|2022-06-05 23:05:30|949.8|939.3|950.45|939.95|950.45|939.95|949.8|939.3|6
1654470340000|2022-06-05 23:05:40|950.5|940|950.85|940.35|950.85|940.35|950.5|940|4
1654470350000|2022-06-05 23:05:50|950.8|940.3|950.6|940.1|950.85|940.35|950.6|940.1|7
1654470360000|2022-06-05 23:06:00|950.35|939.85|949.34|938.84|950.35|939.85|949.34|938.84|13
1654470370000|2022-06-05 23:06:10|949.29|938.79|948.95|938.45|949.44|938.94|948.95|938.45|9
1654470380000|2022-06-05 23:06:20|948.85|938.35|948.6|938.1|948.85|938.35|948.55|938.05|7
1654470390000|2022-06-05 23:06:30|948.51|938.01|948.4|937.9|948.51|938.01|948.4|937.9|3
1654470400000|2022-06-05 23:06:40|948.55|938.05|948.55|938.05|948.55|938.05|948.55|938.05|1
1654470410000|2022-06-05 23:06:50|948.5|938|948.02|937.52|948.5|938|948.02|937.52|6
1654470420000|2022-06-05 23:07:00|947.97|937.47|947.87|937.37|947.97|937.47|947.87|937.37|2
1654470430000|2022-06-05 23:07:10|947.92|937.42|947.92|937.42|948.02|937.52|947.92|937.42|4
1654470450000|2022-06-05 23:07:30|947.8|937.3|947.8|937.3|947.8|937.3|947.8|937.3|1
1654470470000|2022-06-05 23:07:50|947.79|937.29|946.58|936.08|947.79|937.29|946.58|936.08|19
1654470480000|2022-06-05 23:08:00|946.66|936.16|945.88|935.38|947.29|936.79|945.88|935.38|22
1654470490000|2022-06-05 23:08:10|945.82|935.32|945.77|935.27|946.07|935.57|945.77|935.27|7
1654470500000|2022-06-05 23:08:20|945.87|935.37|946.49|935.99|946.49|935.99|945.87|935.37|4
1654470510000|2022-06-05 23:08:30|946.46|935.96|946.49|935.99|946.49|935.99|946.33|935.83|4
1654470540000|2022-06-05 23:09:00|946.7|936.2|946.75|936.25|946.75|936.25|946.7|936.2|2
1654470550000|2022-06-05 23:09:10|946.85|936.35|946.75|936.25|946.95|936.45|946.75|936.25|5
1654470560000|2022-06-05 23:09:20|946.8|936.3|947.5|937|947.5|937|946.8|936.3|3
1654470570000|2022-06-05 23:09:30|947.55|937.05|947.6|937.1|947.7|937.2|947.55|937.05|5
1654470580000|2022-06-05 23:09:40|947.65|937.15|947.7|937.2|947.7|937.2|947.65|937.15|2
1654470600000|2022-06-05 23:10:00|947.85|937.35|948|937.5|948.05|937.55|947.85|937.35|5
1654470610000|2022-06-05 23:10:10|947.95|937.45|947.95|937.45|947.95|937.45|947.85|937.35|5
1654470620000|2022-06-05 23:10:20|948|937.5|947.7|937.2|948|937.5|947.7|937.2|3
1654470630000|2022-06-05 23:10:30|947.65|937.15|947.65|937.15|947.65|937.15|947.65|937.15|1
1654470640000|2022-06-05 23:10:40|947.7|937.2|948.4|937.9|948.4|937.9|947.7|937.2|7
1654470650000|2022-06-05 23:10:50|948.35|937.85|948.45|937.95|948.45|937.95|948|937.5|6
1654470660000|2022-06-05 23:11:00|948.55|938.05|948.6|938.1|948.6|938.1|948.55|938.05|2
1654470670000|2022-06-05 23:11:10|948.45|937.95|948.34|937.84|948.45|937.95|948.34|937.84|4
1654470680000|2022-06-05 23:11:20|948.39|937.89|948.39|937.89|948.39|937.89|948.39|937.89|1
1654470700000|2022-06-05 23:11:40|948.44|937.94|948.59|938.09|948.59|938.09|948.44|937.94|4
1654470710000|2022-06-05 23:11:50|948.54|938.04|948.54|938.04|948.59|938.09|948.44|937.94|5
1654470720000|2022-06-05 23:12:00|948.65|938.15|949.25|938.75|949.25|938.75|948.65|938.15|7
1654470730000|2022-06-05 23:12:10|949.2|938.7|949.5|939|949.65|939.15|949.2|938.7|8
1654470740000|2022-06-05 23:12:20|949.7|939.2|949.6|939.1|949.8|939.3|949.6|939.1|5
1654470750000|2022-06-05 23:12:30|949.65|939.15|949.65|939.15|949.65|939.15|949.65|939.15|1
1654470760000|2022-06-05 23:12:40|949.6|939.1|949.55|939.05|949.6|939.1|949.55|939.05|2
1654470770000|2022-06-05 23:12:50|949.5|939|949.2|938.7|949.5|939|949.2|938.7|4
1654470780000|2022-06-05 23:13:00|949.25|938.75|949.65|939.15|949.7|939.2|949.25|938.75|4
1654470790000|2022-06-05 23:13:10|949.6|939.1|949.55|939.05|949.65|939.15|949.45|938.95|7
1654470800000|2022-06-05 23:13:20|949.5|939|949.55|939.05|949.55|939.05|949.45|938.95|3
1654470810000|2022-06-05 23:13:30|949.5|939|949.75|939.25|949.75|939.25|949.36|938.86|7
1654470820000|2022-06-05 23:13:40|949.7|939.2|949.7|939.2|949.7|939.2|949.7|939.2|1
1654470840000|2022-06-05 23:14:00|949.65|939.15|949.45|938.95|949.65|939.15|949.45|938.95|4
1654470850000|2022-06-05 23:14:10|949.34|938.84|950|939.5|950|939.5|949.34|938.84|12
1654470880000|2022-06-05 23:14:40|949.95|939.45|950|939.5|950|939.5|949.95|939.45|2
1654470900000|2022-06-05 23:15:00|949.7|939.2|949.7|939.2|949.7|939.2|949.7|939.2|1
1654470910000|2022-06-05 23:15:10|949.15|938.65|948.75|938.25|949.25|938.75|948.74|938.24|12
1654470920000|2022-06-05 23:15:20|948.55|938.05|948.1|937.6|948.55|938.05|948|937.5|10
1654470930000|2022-06-05 23:15:30|948.2|937.7|947.65|937.15|948.2|937.7|947.65|937.15|7
1654470940000|2022-06-05 23:15:40|947.6|937.1|947.55|937.05|947.6|937.1|947.55|937.05|2
1654470950000|2022-06-05 23:15:50|947.38|936.88|947.28|936.78|947.38|936.88|947.28|936.78|5
1654470960000|2022-06-05 23:16:00|947.33|936.83|947.65|937.15|947.85|937.35|947.33|936.83|6
1654470970000|2022-06-05 23:16:10|947.55|937.05|946.4|935.9|947.55|937.05|946.4|935.9|11
1654470980000|2022-06-05 23:16:20|946.37|935.87|945.97|935.47|946.37|935.87|945.97|935.47|9
1654470990000|2022-06-05 23:16:30|945.89|935.39|945.89|935.39|945.89|935.39|945.89|935.39|1
1654471000000|2022-06-05 23:16:40|945.76|935.26|945.69|935.19|945.82|935.32|945.54|935.04|7
1654471010000|2022-06-05 23:16:50|945.64|935.14|944.92|934.42|945.64|935.14|944.92|934.42|9
1654471020000|2022-06-05 23:17:00|944.86|934.36|944.86|934.36|944.86|934.36|944.76|934.26|4
1654471030000|2022-06-05 23:17:10|944.81|934.31|944.71|934.21|944.81|934.31|944.71|934.21|2
1654471040000|2022-06-05 23:17:20|944.66|934.16|944.39|933.89|944.66|934.16|944.34|933.84|7
1654471050000|2022-06-05 23:17:30|944.34|933.84|944.14|933.64|944.34|933.84|944.14|933.64|11
1654471060000|2022-06-05 23:17:40|943.67|933.17|943.67|933.17|943.67|933.17|943.67|933.17|1
1654471070000|2022-06-05 23:17:50|943.64|933.14|943.5|933|943.64|933.14|943.45|932.95|8
1654471080000|2022-06-05 23:18:00|943.55|933.05|943.7|933.2|943.83|933.33|943.55|933.05|7
1654471090000|2022-06-05 23:18:10|943.8|933.3|943.8|933.3|943.8|933.3|943.8|933.3|1
1654471100000|2022-06-05 23:18:20|943.85|933.35|943.9|933.4|943.95|933.45|943.8|933.3|5
1654471110000|2022-06-05 23:18:30|943.8|933.3|943.46|932.96|943.8|933.3|943.46|932.96|8
1654471120000|2022-06-05 23:18:40|943.55|933.05|943.46|932.96|943.55|933.05|943.46|932.96|6
1654471130000|2022-06-05 23:18:50|943.5|933|943.65|933.15|943.7|933.2|943.5|933|6
1654471140000|2022-06-05 23:19:00|943.7|933.2|943.55|933.05|943.85|933.35|943.55|933.05|10
1654471150000|2022-06-05 23:19:10|943.56|933.06|943.73|933.23|943.77|933.27|943.56|933.06|8
1654471170000|2022-06-05 23:19:30|943.75|933.25|944.15|933.65|944.15|933.65|943.75|933.25|4
1654471180000|2022-06-05 23:19:40|944.1|933.6|944.5|934|944.6|934.1|944.1|933.6|7
1654471190000|2022-06-05 23:19:50|944.55|934.05|944.95|934.45|944.95|934.45|944.55|934.05|7
1654471200000|2022-06-05 23:20:00|944.9|934.4|944.75|934.25|944.9|934.4|944.75|934.25|3
1654471220000|2022-06-05 23:20:20|944.8|934.3|944.65|934.15|944.8|934.3|944.65|934.15|3
1654471230000|2022-06-05 23:20:30|944.6|934.1|944.44|933.94|944.6|934.1|944.44|933.94|6
1654471240000|2022-06-05 23:20:40|944.49|933.99|944.24|933.74|944.49|933.99|944.24|933.74|7
1654471250000|2022-06-05 23:20:50|944.29|933.79|944.24|933.74|944.29|933.79|944.24|933.74|2
1654471260000|2022-06-05 23:21:00|944.29|933.79|944.44|933.94|944.44|933.94|944.29|933.79|2
1654471270000|2022-06-05 23:21:10|944.54|934.04|944.7|934.2|944.7|934.2|944.54|934.04|2
1654471280000|2022-06-05 23:21:20|944.8|934.3|944.95|934.45|945.1|934.6|944.8|934.3|8
1654471290000|2022-06-05 23:21:30|945|934.5|945.45|934.95|945.6|935.1|945|934.5|8
1654471300000|2022-06-05 23:21:40|945.39|934.89|945.65|935.15|945.7|935.2|945.15|934.65|8
1654471310000|2022-06-05 23:21:50|945.6|935.1|945.55|935.05|945.6|935.1|945.45|934.95|6
1654471320000|2022-06-05 23:22:00|945.6|935.1|945.65|935.15|945.7|935.2|945.6|935.1|6
1654471330000|2022-06-05 23:22:10|945.7|935.2|945.95|935.45|945.95|935.45|945.7|935.2|4
1654471340000|2022-06-05 23:22:20|946|935.5|946.3|935.8|946.4|935.9|946|935.5|8
1654471350000|2022-06-05 23:22:30|946.35|935.85|946.3|935.8|946.4|935.9|946.23|935.73|8
1654471360000|2022-06-05 23:22:40|946.15|935.65|946.3|935.8|946.3|935.8|946.05|935.55|9
1654471370000|2022-06-05 23:22:50|946.75|936.25|946.75|936.25|946.75|936.25|946.75|936.25|1
1654471390000|2022-06-05 23:23:10|946.85|936.35|947.05|936.55|947.05|936.55|946.85|936.35|4
1654471400000|2022-06-05 23:23:20|947.1|936.6|947.7|937.2|947.7|937.2|947.1|936.6|5
1654471410000|2022-06-05 23:23:30|947.6|937.1|947.6|937.1|947.8|937.3|947.6|937.1|7
1654471420000|2022-06-05 23:23:40|947.65|937.15|947.6|937.1|947.65|937.15|947.6|937.1|2
1654471430000|2022-06-05 23:23:50|947.55|937.05|947.55|937.05|947.55|937.05|947.55|937.05|1
1654471440000|2022-06-05 23:24:00|947.6|937.1|947.65|937.15|947.65|937.15|947.6|937.1|4
1654471450000|2022-06-05 23:24:10|947.7|937.2|947.6|937.1|947.7|937.2|947.6|937.1|2
1654471460000|2022-06-05 23:24:20|947.55|937.05|947.55|937.05|947.55|937.05|947.55|937.05|1
1654471470000|2022-06-05 23:24:30|947.6|937.1|947.75|937.25|947.8|937.3|947.6|937.1|5
1654471490000|2022-06-05 23:24:50|947.08|936.58|946.55|936.05|947.08|936.58|946.5|936|7
1654471510000|2022-06-05 23:25:10|946.6|936.1|946.8|936.3|946.9|936.4|946.55|936.05|6
1654471520000|2022-06-05 23:25:20|946.85|936.35|945.97|935.47|946.85|936.35|945.97|935.47|9
1654471530000|2022-06-05 23:25:30|946.02|935.52|946.02|935.52|946.02|935.52|946.02|935.52|1
1654471540000|2022-06-05 23:25:40|945.97|935.47|945.92|935.42|945.97|935.47|945.92|935.42|2
1654471560000|2022-06-05 23:26:00|945.97|935.47|946.04|935.54|946.04|935.54|945.97|935.47|2
1654471570000|2022-06-05 23:26:10|946.02|935.52|945.37|934.87|946.02|935.52|945.27|934.77|8
1654471610000|2022-06-05 23:26:50|945.42|934.92|945.44|934.94|945.45|934.95|945.4|934.9|5
1654471620000|2022-06-05 23:27:00|945.43|934.93|945.37|934.87|945.43|934.93|945.37|934.87|2
1654471630000|2022-06-05 23:27:10|945.25|934.75|944.71|934.21|945.25|934.75|944.71|934.21|5
1654471650000|2022-06-05 23:27:30|944.76|934.26|944.7|934.2|944.76|934.26|944.7|934.2|2
1654471660000|2022-06-05 23:27:40|944.76|934.26|944.76|934.26|944.76|934.26|944.76|934.26|1
1654471670000|2022-06-05 23:27:50|944.86|934.36|944.73|934.23|944.86|934.36|944.73|934.23|3
1654471680000|2022-06-05 23:28:00|944.7|934.2|944.7|934.2|944.7|934.2|944.7|934.2|1
1654471690000|2022-06-05 23:28:10|944.65|934.15|944.21|933.71|944.65|934.15|944.21|933.71|8
1654471700000|2022-06-05 23:28:20|943.62|933.12|943.41|932.91|943.62|933.12|943.41|932.91|4
1654471710000|2022-06-05 23:28:30|943.45|932.95|943.55|933.05|943.83|933.33|943.45|932.95|6
1654471720000|2022-06-05 23:28:40|943.43|932.93|943.26|932.76|943.43|932.93|943.26|932.76|6
1654471730000|2022-06-05 23:28:50|943.12|932.62|942.82|932.32|943.12|932.62|942.68|932.18|8
1654471740000|2022-06-05 23:29:00|942.72|932.22|941.67|931.17|942.72|932.22|941.67|931.17|15
1654471750000|2022-06-05 23:29:10|940.9|930.4|940.54|930.04|940.9|930.4|940.43|929.93|14
1654471760000|2022-06-05 23:29:20|940.4|929.9|939.98|929.48|940.4|929.9|939.98|929.48|13
1654471770000|2022-06-05 23:29:30|939.79|929.29|938.76|928.26|939.79|929.29|938.76|928.26|14
1654471780000|2022-06-05 23:29:40|938.73|928.23|937.81|927.31|938.73|928.23|937.75|927.25|17
1654471790000|2022-06-05 23:29:50|937.8|927.3|938.35|927.85|938.35|927.85|937.8|927.3|13
1654471800000|2022-06-05 23:30:00|938.23|927.73|937.9|927.4|938.25|927.75|937.9|927.4|8
1654471810000|2022-06-05 23:30:10|937.96|927.46|938.6|928.1|938.6|928.1|937.91|927.41|8
1654471820000|2022-06-05 23:30:20|938.65|928.15|938.75|928.25|938.75|928.25|938.65|928.15|6
1654471830000|2022-06-05 23:30:30|938.8|928.3|939.6|929.1|939.85|929.35|938.8|928.3|18
1654471840000|2022-06-05 23:30:40|939.5|929|939.15|928.65|939.8|929.3|938.95|928.45|17
1654471850000|2022-06-05 23:30:50|939.2|928.7|938.32|927.82|939.35|928.85|938.32|927.82|18
1654471860000|2022-06-05 23:31:00|938.26|927.76|938.9|928.4|938.9|928.4|938.05|927.55|13
1654471870000|2022-06-05 23:31:10|938.85|928.35|939.65|929.15|939.65|929.15|938.55|928.05|16
1654471880000|2022-06-05 23:31:20|939.7|929.2|939.65|929.15|939.7|929.2|939.5|929|8
1654471890000|2022-06-05 23:31:30|939.6|929.1|939.6|929.1|939.6|929.1|939.6|929.1|1
1654471900000|2022-06-05 23:31:40|939.65|929.15|939.45|928.95|939.8|929.3|939.45|928.95|9
1654471910000|2022-06-05 23:31:50|939.4|928.9|938.85|928.35|939.4|928.9|938.85|928.35|7
1654471930000|2022-06-05 23:32:10|938.9|928.4|939.95|929.45|939.95|929.45|938.9|928.4|12
1654471940000|2022-06-05 23:32:20|940|929.5|939.9|929.4|940.05|929.55|939.9|929.4|5
1654471950000|2022-06-05 23:32:30|939.8|929.3|939.65|929.15|939.8|929.3|939.6|929.1|8
1654471960000|2022-06-05 23:32:40|939.75|929.25|940.5|930|940.65|930.15|939.75|929.25|10
1654471970000|2022-06-05 23:32:50|940.55|930.05|940.65|930.15|940.75|930.25|940.5|930|8
1654471980000|2022-06-05 23:33:00|940.51|930.01|940.7|930.2|940.7|930.2|940.15|929.65|14
1654471990000|2022-06-05 23:33:10|940.65|930.15|940.2|929.7|940.65|930.15|940.2|929.7|10
1654472000000|2022-06-05 23:33:20|940.25|929.75|940.25|929.75|940.25|929.75|940.2|929.7|5
1654472010000|2022-06-05 23:33:30|940.2|929.7|940.2|929.7|940.2|929.7|940.2|929.7|1
1654472020000|2022-06-05 23:33:40|940.15|929.65|940.15|929.65|940.15|929.65|940.15|929.65|1
1654472050000|2022-06-05 23:34:10|940.2|929.7|939.48|928.98|940.2|929.7|939.38|928.88|8
1654472060000|2022-06-05 23:34:20|939.5|929|939.65|929.15|939.71|929.21|939.5|929|7
1654472070000|2022-06-05 23:34:30|939.66|929.16|939.65|929.15|939.69|929.19|939.65|929.15|4
1654472080000|2022-06-05 23:34:40|939.75|929.25|939.8|929.3|939.85|929.35|939.75|929.25|3
1654472090000|2022-06-05 23:34:50|939.75|929.25|939.85|929.35|939.85|929.35|939.75|929.25|3
1654472100000|2022-06-05 23:35:00|939.9|929.4|939.85|929.35|939.9|929.4|939.79|929.29|3
1654472110000|2022-06-05 23:35:10|939.95|929.45|939.6|929.1|939.95|929.45|939.55|929.05|11
1654472120000|2022-06-05 23:35:20|939.65|929.15|939.55|929.05|939.65|929.15|939.55|929.05|3
1654472130000|2022-06-05 23:35:30|939.35|928.85|939.35|928.85|939.35|928.85|939.35|928.85|1
1654472150000|2022-06-05 23:35:50|939.34|928.84|938.45|927.95|939.34|928.84|938.35|927.85|10
1654472160000|2022-06-05 23:36:00|938.35|927.85|938.35|927.85|938.35|927.85|938.35|927.85|1
1654472170000|2022-06-05 23:36:10|938.4|927.9|938.45|927.95|938.5|928|938.35|927.85|7
1654472180000|2022-06-05 23:36:20|938.5|928|938.8|928.3|938.8|928.3|938.5|928|3
1654472190000|2022-06-05 23:36:30|938.75|928.25|938.36|927.86|938.75|928.25|938.31|927.81|9
1654472200000|2022-06-05 23:36:40|938.31|927.81|938.16|927.66|938.31|927.81|938.16|927.66|4
1654472210000|2022-06-05 23:36:50|938.2|927.7|937.61|927.11|938.2|927.7|937.56|927.06|10
1654472220000|2022-06-05 23:37:00|937.71|927.21|937.97|927.47|938.1|927.6|937.71|927.21|10
1654472230000|2022-06-05 23:37:10|937.92|927.42|937.7|927.2|937.97|927.47|937.7|927.2|7
1654472240000|2022-06-05 23:37:20|937.6|927.1|937.8|927.3|937.8|927.3|937.6|927.1|7
1654472260000|2022-06-05 23:37:40|937.66|927.16|937.51|927.01|937.66|927.16|937.47|926.97|8
1654472270000|2022-06-05 23:37:50|937.47|926.97|937.61|927.11|937.61|927.11|937.47|926.97|5
1654472280000|2022-06-05 23:38:00|937.71|927.21|937.65|927.15|937.71|927.21|937.65|927.15|2
1654472290000|2022-06-05 23:38:10|937.71|927.21|937.71|927.21|938.05|927.55|937.71|927.21|7
1654472300000|2022-06-05 23:38:20|937.66|927.16|937.47|926.97|937.66|927.16|937.47|926.97|4
1654472330000|2022-06-05 23:38:50|937.51|927.01|937.89|927.39|938|927.5|937.51|927.01|7
1654472340000|2022-06-05 23:39:00|937.79|927.29|937.88|927.38|937.89|927.39|937.74|927.24|4
1654472350000|2022-06-05 23:39:10|937.85|927.35|938.75|928.25|938.9|928.4|937.85|927.35|11
1654472360000|2022-06-05 23:39:20|938.7|928.2|938.69|928.19|938.95|928.45|938.69|928.19|9
1654472370000|2022-06-05 23:39:30|938.74|928.24|938.79|928.29|938.79|928.29|938.74|928.24|2
1654472390000|2022-06-05 23:39:50|938.84|928.34|938.66|928.16|938.84|928.34|938.66|928.16|3
1654472400000|2022-06-05 23:40:00|938.71|928.21|938.56|928.06|938.85|928.35|938.56|928.06|10
1654472410000|2022-06-05 23:40:10|938.52|928.02|938.52|928.02|938.52|928.02|938.49|927.99|4
1654472420000|2022-06-05 23:40:20|938.51|928.01|938.41|927.91|938.51|928.01|938.41|927.91|3
1654472430000|2022-06-05 23:40:30|938.26|927.76|938.26|927.76|938.26|927.76|938.26|927.76|1
1654472440000|2022-06-05 23:40:40|938.2|927.7|937.47|926.97|938.2|927.7|937.47|926.97|5
1654472450000|2022-06-05 23:40:50|937.41|926.91|937.41|926.91|937.41|926.91|937.41|926.91|1
1654472460000|2022-06-05 23:41:00|937.42|926.92|937.37|926.87|937.47|926.97|937.35|926.85|8
1654472470000|2022-06-05 23:41:10|937.38|926.88|937.38|926.88|937.45|926.95|937.37|926.87|10
1654472480000|2022-06-05 23:41:20|937.37|926.87|936.95|926.45|937.37|926.87|936.95|926.45|10
1654472510000|2022-06-05 23:41:50|937.09|926.59|937.2|926.7|937.22|926.72|937.09|926.59|4
1654472520000|2022-06-05 23:42:00|937.27|926.77|938.25|927.75|938.25|927.75|937.27|926.77|13
1654472530000|2022-06-05 23:42:10|938.1|927.6|938.9|928.4|938.92|928.42|938.1|927.6|12
1654472540000|2022-06-05 23:42:20|938.88|928.38|939.75|929.25|939.8|929.3|938.88|928.38|8
1654472550000|2022-06-05 23:42:30|939.7|929.2|939.72|929.22|939.72|929.22|939.57|929.07|10
1654472560000|2022-06-05 23:42:40|939.67|929.17|939.9|929.4|939.9|929.4|939.67|929.17|4
1654472580000|2022-06-05 23:43:00|939.95|929.45|940|929.5|940|929.5|939.95|929.45|2
1654472590000|2022-06-05 23:43:10|939.95|929.45|939.67|929.17|939.95|929.45|939.39|928.89|9
1654472600000|2022-06-05 23:43:20|939.82|929.32|939.77|929.27|939.82|929.32|939.77|929.27|2
1654472610000|2022-06-05 23:43:30|939.67|929.17|939.67|929.17|939.67|929.17|939.67|929.17|1
1654472620000|2022-06-05 23:43:40|939.62|929.12|939.52|929.02|939.62|929.12|939.52|929.02|3
1654472630000|2022-06-05 23:43:50|939.57|929.07|939.57|929.07|939.57|929.07|939.57|929.07|1
1654472640000|2022-06-05 23:44:00|939.67|929.17|940.2|929.7|940.25|929.75|939.67|929.17|6
1654472650000|2022-06-05 23:44:10|940.05|929.55|939.77|929.27|940.2|929.7|939.77|929.27|6
1654472670000|2022-06-05 23:44:30|939.72|929.22|939.47|928.97|939.74|929.24|939.47|928.97|5
1654472680000|2022-06-05 23:44:40|939.39|928.89|939.39|928.89|939.39|928.89|939.39|928.89|1
1654472700000|2022-06-05 23:45:00|939.62|929.12|939.39|928.89|939.77|929.27|939.39|928.89|9
1654472710000|2022-06-05 23:45:10|938.96|928.46|939.05|928.55|939.05|928.55|938.55|928.05|8
1654472720000|2022-06-05 23:45:20|939.1|928.6|940.2|929.7|940.2|929.7|938.97|928.47|17
1654472730000|2022-06-05 23:45:30|940.05|929.55|940.5|930|940.55|930.05|940.05|929.55|5
1654472740000|2022-06-05 23:45:40|940.55|930.05|939.77|929.27|940.55|930.05|939.77|929.27|13
1654472750000|2022-06-05 23:45:50|939.72|929.22|939.72|929.22|939.72|929.22|939.72|929.22|1
1654472760000|2022-06-05 23:46:00|939.87|929.37|940.55|930.05|940.55|930.05|939.82|929.32|9
1654472770000|2022-06-05 23:46:10|940.5|930|940.65|930.15|940.65|930.15|940.13|929.63|10
1654472780000|2022-06-05 23:46:20|940.7|930.2|940.65|930.15|940.7|930.2|940.65|930.15|2
1654472790000|2022-06-05 23:46:30|940.6|930.1|940.75|930.25|941.05|930.55|940.6|930.1|11
1654472800000|2022-06-05 23:46:40|940.7|930.2|940.7|930.2|940.75|930.25|940.65|930.15|6
1654472810000|2022-06-05 23:46:50|940.65|930.15|940.6|930.1|940.65|930.15|940.6|930.1|2
1654472820000|2022-06-05 23:47:00|940.54|930.04|940.71|930.21|940.76|930.26|940.54|930.04|8
1654472830000|2022-06-05 23:47:10|940.7|930.2|940.46|929.96|940.71|930.21|940.46|929.96|7
1654472840000|2022-06-05 23:47:20|940.43|929.93|940.43|929.93|940.43|929.93|940.43|929.93|1
1654472850000|2022-06-05 23:47:30|940.38|929.88|940.41|929.91|940.41|929.91|940.38|929.88|3
1654472860000|2022-06-05 23:47:40|939.64|929.14|939.14|928.64|939.64|929.14|939.14|928.64|5
1654472870000|2022-06-05 23:47:50|939.38|928.88|939.1|928.6|939.38|928.88|939.1|928.6|6
1654472880000|2022-06-05 23:48:00|938.96|928.46|939.06|928.56|939.06|928.56|938.86|928.36|5
1654472890000|2022-06-05 23:48:10|939.05|928.55|938.96|928.46|939.05|928.55|938.96|928.46|4
1654472900000|2022-06-05 23:48:20|938.75|928.25|938.54|928.04|938.78|928.28|938.54|928.04|8
1654472910000|2022-06-05 23:48:30|938.69|928.19|938.8|928.3|938.81|928.31|938.64|928.14|7
1654472920000|2022-06-05 23:48:40|938.81|928.31|938.68|928.18|938.81|928.31|938.68|928.18|4
1654472930000|2022-06-05 23:48:50|938.69|928.19|938.75|928.25|938.77|928.27|938.69|928.19|5
1654472940000|2022-06-05 23:49:00|938.76|928.26|939.6|929.1|939.67|929.17|938.76|928.26|14
1654472950000|2022-06-05 23:49:10|939.56|929.06|939.7|929.2|939.7|929.2|939.53|929.03|8
1654472960000|2022-06-05 23:49:20|939.75|929.25|939.65|929.15|939.75|929.25|939.65|929.15|3
1654472970000|2022-06-05 23:49:30|939.75|929.25|939.9|929.4|940.07|929.57|939.75|929.25|5
1654472980000|2022-06-05 23:49:40|939.97|929.47|940.02|929.52|940.07|929.57|939.9|929.4|4
1654472990000|2022-06-05 23:49:50|939.98|929.48|939.98|929.48|939.98|929.48|939.98|929.48|1
1654473000000|2022-06-05 23:50:00|940.03|929.53|938.67|928.17|940.13|929.63|938.67|928.17|14
1654473010000|2022-06-05 23:50:10|938.7|928.2|938.64|928.14|938.7|928.2|938.64|928.14|3
1654473020000|2022-06-05 23:50:20|939.42|928.92|938.54|928.04|939.46|928.96|938.54|928.04|9
1654473040000|2022-06-05 23:50:40|938.66|928.16|938.61|928.11|938.69|928.19|938.61|928.11|5
1654473050000|2022-06-05 23:50:50|938.6|928.1|938.54|928.04|938.6|928.1|938.54|928.04|2
1654473080000|2022-06-05 23:51:20|938.5|928|938.17|927.67|938.5|928|938.09|927.59|9
1654473090000|2022-06-05 23:51:30|938.31|927.81|938.17|927.67|938.31|927.81|938.17|927.67|4
1654473110000|2022-06-05 23:51:50|938.12|927.62|938.12|927.62|938.12|927.62|938.12|927.62|1
1654473120000|2022-06-05 23:52:00|938.08|927.58|938.11|927.61|938.11|927.61|937.88|927.38|12
1654473130000|2022-06-05 23:52:10|938.01|927.51|937.59|927.09|938.01|927.51|937.59|927.09|4
1654473190000|2022-06-05 23:53:10|937.64|927.14|937.59|927.09|937.69|927.19|937.59|927.09|6
1654473200000|2022-06-05 23:53:20|937.64|927.14|937.59|927.09|937.64|927.14|937.59|927.09|11
1654473210000|2022-06-05 23:53:30|937.64|927.14|938.02|927.52|938.05|927.55|937.62|927.12|14
1654473220000|2022-06-05 23:53:40|938.05|927.55|938.08|927.58|938.1|927.6|937.95|927.45|6
1654473230000|2022-06-05 23:53:50|938.06|927.56|937.96|927.46|938.06|927.56|937.77|927.27|14
1654473240000|2022-06-05 23:54:00|937.94|927.44|937.8|927.3|937.94|927.44|937.79|927.29|9
1654473250000|2022-06-05 23:54:10|937.79|927.29|937.84|927.34|937.84|927.34|937.79|927.29|2
1654473260000|2022-06-05 23:54:20|937.94|927.44|938.26|927.76|938.26|927.76|937.94|927.44|8
1654473270000|2022-06-05 23:54:30|938.24|927.74|937.97|927.47|938.24|927.74|937.97|927.47|10
1654473280000|2022-06-05 23:54:40|937.96|927.46|937.97|927.47|937.98|927.48|937.95|927.45|4
1654473290000|2022-06-05 23:54:50|937.98|927.48|938.14|927.64|938.16|927.66|937.98|927.48|4
1654473300000|2022-06-05 23:55:00|938.16|927.66|938.54|928.04|938.54|928.04|938.16|927.66|6
1654473310000|2022-06-05 23:55:10|938.62|928.12|938.05|927.55|938.64|928.14|938.05|927.55|8
1654473320000|2022-06-05 23:55:20|938.04|927.54|937.99|927.49|938.04|927.54|937.97|927.47|4
1654473330000|2022-06-05 23:55:30|938.09|927.59|938.07|927.57|938.09|927.59|938.04|927.54|8
1654473340000|2022-06-05 23:55:40|938.06|927.56|938.04|927.54|938.06|927.56|938.04|927.54|2
1654473350000|2022-06-05 23:55:50|938.09|927.59|938.52|928.02|938.52|928.02|938.09|927.59|12
1654473360000|2022-06-05 23:56:00|938.55|928.05|938.55|928.05|938.62|928.12|938.49|927.99|7
1654473370000|2022-06-05 23:56:10|938.53|928.03|938.55|928.05|938.73|928.23|938.53|928.03|6
1654473380000|2022-06-05 23:56:20|938.33|927.83|937.89|927.39|938.33|927.83|937.89|927.39|10
1654473400000|2022-06-05 23:56:40|937.7|927.2|937.63|927.13|937.7|927.2|937.63|927.13|5
1654473410000|2022-06-05 23:56:50|937.61|927.11|937.28|926.78|937.61|927.11|937.23|926.73|13
1654473420000|2022-06-05 23:57:00|937.29|926.79|937.71|927.21|937.73|927.23|937.28|926.78|6
1654473430000|2022-06-05 23:57:10|937.79|927.29|938.16|927.66|938.25|927.75|937.79|927.29|11
1654473440000|2022-06-05 23:57:20|938.26|927.76|938.65|928.15|938.73|928.23|938.26|927.76|12
1654473450000|2022-06-05 23:57:30|938.64|928.14|938.74|928.24|938.74|928.24|938.62|928.12|8
1654473470000|2022-06-05 23:57:50|938.72|928.22|938.71|928.21|938.76|928.26|938.7|928.2|7
1654473480000|2022-06-05 23:58:00|938.69|928.19|939.12|928.62|939.12|928.62|938.69|928.19|9
1654473490000|2022-06-05 23:58:10|939.17|928.67|939.17|928.67|939.22|928.72|939.17|928.67|3
1654473500000|2022-06-05 23:58:20|939.12|928.62|939.95|929.45|939.95|929.45|939.12|928.62|6
1654473510000|2022-06-05 23:58:30|940|929.5|940.05|929.55|940.05|929.55|939.95|929.45|6
1654473520000|2022-06-05 23:58:40|940|929.5|939.9|929.4|940|929.5|939.9|929.4|5
1654473530000|2022-06-05 23:58:50|939.85|929.35|939.75|929.25|939.85|929.35|939.75|929.25|2
1654473540000|2022-06-05 23:59:00|939.7|929.2|939.53|929.03|939.7|929.2|939.53|929.03|2
1654473560000|2022-06-05 23:59:20|939.43|928.93|939.38|928.88|939.43|928.93|939.38|928.88|2
1654473570000|2022-06-05 23:59:30|939.43|928.93|938.76|928.26|939.43|928.93|938.76|928.26|9
1654473580000|2022-06-05 23:59:40|938.78|928.28|938.68|928.18|938.78|928.28|938.68|928.18|6
1654473590000|2022-06-05 23:59:50|938.69|928.19|939.08|928.58|939.09|928.59|938.68|928.18|10
1654473600000|2022-06-06 00:00:00|939.09|928.59|939.08|928.58|939.1|928.6|939.08|928.58|6
1654473610000|2022-06-06 00:00:10|939.09|928.59|938.9|928.4|939.09|928.59|938.64|928.14|22
1654473620000|2022-06-06 00:00:20|938.93|928.43|939.6|929.1|939.65|929.15|938.93|928.43|20
1654473630000|2022-06-06 00:00:30|939.55|929.05|939.59|929.09|939.59|929.09|939.48|928.98|6
1654473640000|2022-06-06 00:00:40|939.6|929.1|939.51|929.01|939.6|929.1|939.47|928.97|12
1654473650000|2022-06-06 00:00:50|939.37|928.87|939.33|928.83|939.37|928.87|939.32|928.82|6
1654473660000|2022-06-06 00:01:00|939.34|928.84|938.84|928.34|939.35|928.85|938.84|928.34|15
1654473670000|2022-06-06 00:01:10|938.82|928.32|938.51|928.01|938.82|928.32|938.51|928.01|4
1654473680000|2022-06-06 00:01:20|937.88|927.38|937.55|927.05|937.88|927.38|937.37|926.87|11
1654473690000|2022-06-06 00:01:30|937.53|927.03|937.1|926.6|937.53|927.03|937.1|926.6|18
1654473700000|2022-06-06 00:01:40|937.05|926.55|937.05|926.55|937.05|926.55|937.05|926.55|1
1654473720000|2022-06-06 00:02:00|937.14|926.64|937.05|926.55|937.14|926.64|937.05|926.55|6
1654473730000|2022-06-06 00:02:10|937.1|926.6|937.15|926.65|937.3|926.8|937.05|926.55|7
1654473740000|2022-06-06 00:02:20|937.33|926.83|937.04|926.54|937.33|926.83|937.04|926.54|8
1654473750000|2022-06-06 00:02:30|936.98|926.48|937.19|926.69|937.75|927.25|936.93|926.43|13
1654473760000|2022-06-06 00:02:40|937.18|926.68|937.3|926.8|937.32|926.82|937.14|926.64|11
1654473770000|2022-06-06 00:02:50|937.28|926.78|937.6|927.1|937.68|927.18|937.26|926.76|13
1654473780000|2022-06-06 00:03:00|937.7|927.2|938.3|927.8|938.3|927.8|937.7|927.2|10
1654473790000|2022-06-06 00:03:10|938.25|927.75|938.3|927.8|938.3|927.8|938.15|927.65|6
1654473800000|2022-06-06 00:03:20|938.38|927.88|937.91|927.41|938.59|928.09|937.91|927.41|10
1654473810000|2022-06-06 00:03:30|937.84|927.34|938.3|927.8|938.79|928.29|937.84|927.34|22
1654473820000|2022-06-06 00:03:40|938.4|927.9|938.95|928.45|938.95|928.45|938.4|927.9|7
1654473830000|2022-06-06 00:03:50|939|928.5|939.9|929.4|939.9|929.4|939|928.5|16
1654473840000|2022-06-06 00:04:00|939.95|929.45|939.65|929.15|940.05|929.55|939.5|929|14
1654473850000|2022-06-06 00:04:10|939.6|929.1|939.9|929.4|939.9|929.4|939.6|929.1|4
1654473860000|2022-06-06 00:04:20|940.1|929.6|940.48|929.98|940.5|930|940.1|929.6|6
1654473870000|2022-06-06 00:04:30|940.58|930.08|940.8|930.3|940.8|930.3|940.53|930.03|6
1654473880000|2022-06-06 00:04:40|940.9|930.4|940.75|930.25|941|930.5|940.75|930.25|10
1654473890000|2022-06-06 00:04:50|940.8|930.3|941.52|931.02|941.52|931.02|940.8|930.3|12
1654473900000|2022-06-06 00:05:00|941.62|931.12|941.61|931.11|941.62|931.12|941.52|931.02|5
1654473910000|2022-06-06 00:05:10|941.66|931.16|941.47|930.97|941.66|931.16|941.37|930.87|9
1654473920000|2022-06-06 00:05:20|941.57|931.07|942.3|931.8|942.3|931.8|941.57|931.07|7
1654473930000|2022-06-06 00:05:30|942.4|931.9|942.48|931.98|942.56|932.06|942.35|931.85|11
1654473940000|2022-06-06 00:05:40|942.43|931.93|942.48|931.98|942.49|931.99|942.43|931.93|4
1654473950000|2022-06-06 00:05:50|942.43|931.93|942.46|931.96|942.46|931.96|942.43|931.93|5
1654473960000|2022-06-06 00:06:00|942.47|931.97|941.83|931.33|942.47|931.97|941.83|931.33|11
1654473970000|2022-06-06 00:06:10|941.82|931.32|941.86|931.36|941.87|931.37|941.82|931.32|3
1654473980000|2022-06-06 00:06:20|941.92|931.42|941.96|931.46|941.97|931.47|941.92|931.42|3
1654473990000|2022-06-06 00:06:30|942.06|931.56|941.99|931.49|942.06|931.56|941.99|931.49|4
1654474010000|2022-06-06 00:06:50|941.96|931.46|941.21|930.71|941.96|931.46|941.21|930.71|9
1654474020000|2022-06-06 00:07:00|941.15|930.65|940.64|930.14|941.15|930.65|940.64|930.14|16
1654474030000|2022-06-06 00:07:10|940.63|930.13|941|930.5|941.1|930.6|940.61|930.11|16
1654474040000|2022-06-06 00:07:20|940.99|930.49|940.39|929.89|940.99|930.49|940.39|929.89|18
1654474050000|2022-06-06 00:07:30|940.38|929.88|940.42|929.92|940.43|929.93|940.38|929.88|5
1654474060000|2022-06-06 00:07:40|940.41|929.91|940.4|929.9|940.43|929.93|940.24|929.74|7
1654474070000|2022-06-06 00:07:50|940.39|929.89|941.29|930.79|941.29|930.79|940.39|929.89|14
1654474080000|2022-06-06 00:08:00|941.28|930.78|942.16|931.66|942.4|931.9|941.28|930.78|20
1654474090000|2022-06-06 00:08:10|942.1|931.6|942.07|931.57|942.1|931.6|942.07|931.57|2
1654474110000|2022-06-06 00:08:30|942.12|931.62|942.12|931.62|942.3|931.8|942.11|931.61|9
1654474120000|2022-06-06 00:08:40|942.16|931.66|942.61|932.11|942.62|932.12|942.16|931.66|11
1654474130000|2022-06-06 00:08:50|942.56|932.06|942.62|932.12|942.62|932.12|942.56|932.06|3
1654474140000|2022-06-06 00:09:00|942.57|932.07|942.03|931.53|942.57|932.07|942.03|931.53|12
1654474150000|2022-06-06 00:09:10|941.94|931.44|941.94|931.44|941.94|931.44|941.94|931.44|1
1654474160000|2022-06-06 00:09:20|941.87|931.37|941.77|931.27|941.87|931.37|941.77|931.27|4
1654474170000|2022-06-06 00:09:30|941.76|931.26|941.67|931.17|941.77|931.27|941.64|931.14|8
1654474180000|2022-06-06 00:09:40|941.76|931.26|941.7|931.2|941.76|931.26|941.67|931.17|8
1654474190000|2022-06-06 00:09:50|941.75|931.25|943.99|933.49|944.25|933.75|941.75|931.25|20
1654474200000|2022-06-06 00:10:00|944.08|933.58|944.64|934.14|944.65|934.15|944.08|933.58|8
1654474210000|2022-06-06 00:10:10|944.68|934.18|944.67|934.17|944.71|934.21|944.66|934.16|8
1654474220000|2022-06-06 00:10:20|944.68|934.18|944.88|934.38|944.98|934.48|944.68|934.18|11
1654474230000|2022-06-06 00:10:30|944.98|934.48|944.93|934.43|945.13|934.63|944.93|934.43|6
1654474240000|2022-06-06 00:10:40|944.98|934.48|945.7|935.2|945.7|935.2|944.98|934.48|8
1654474250000|2022-06-06 00:10:50|945.75|935.25|946.2|935.7|946.35|935.85|945.75|935.25|13
1654474260000|2022-06-06 00:11:00|946.15|935.65|946.25|935.75|946.3|935.8|946.05|935.55|11
1654474270000|2022-06-06 00:11:10|946.3|935.8|946.5|936|946.5|936|946.05|935.55|11
1654474280000|2022-06-06 00:11:20|946.8|936.3|946.6|936.1|946.8|936.3|946.55|936.05|10
1654474290000|2022-06-06 00:11:30|946.55|936.05|946.6|936.1|946.7|936.2|946.55|936.05|6
1654474300000|2022-06-06 00:11:40|946.65|936.15|946.2|935.7|946.7|936.2|946.15|935.65|15
1654474310000|2022-06-06 00:11:50|946.15|935.65|945.85|935.35|946.15|935.65|945.8|935.3|6
1654474320000|2022-06-06 00:12:00|945.8|935.3|945.11|934.61|945.8|935.3|945.06|934.56|12
1654474330000|2022-06-06 00:12:10|945.29|934.79|944.97|934.47|945.29|934.79|944.97|934.47|4
1654474340000|2022-06-06 00:12:20|944.56|934.06|944.13|933.63|944.56|934.06|944.13|933.63|7
1654474350000|2022-06-06 00:12:30|944.01|933.51|943.88|933.38|944.01|933.51|943.88|933.38|4
1654474370000|2022-06-06 00:12:50|943.91|933.41|943.88|933.38|943.91|933.41|943.88|933.38|2
1654474380000|2022-06-06 00:13:00|943.91|933.41|943.91|933.41|943.91|933.41|943.91|933.41|1
1654474390000|2022-06-06 00:13:10|943.88|933.38|943.88|933.38|943.88|933.38|943.88|933.38|1
1654474400000|2022-06-06 00:13:20|943.84|933.34|941.72|931.22|943.84|933.34|941.72|931.22|10
1654474410000|2022-06-06 00:13:30|941.67|931.17|941.44|930.94|941.67|931.17|941.44|930.94|2
1654474450000|2022-06-06 00:14:10|941.13|930.63|940.99|930.49|941.13|930.63|940.99|930.49|5
1654474460000|2022-06-06 00:14:20|940.98|930.48|940.96|930.46|941.03|930.53|940.96|930.46|3
1654474470000|2022-06-06 00:14:30|940.92|930.42|940.79|930.29|940.92|930.42|940.79|930.29|3
1654474490000|2022-06-06 00:14:50|940.98|930.48|940.8|930.3|940.98|930.48|940.8|930.3|4
1654474500000|2022-06-06 00:15:00|940.97|930.47|940.97|930.47|941.72|931.22|940.97|930.47|14
1654474510000|2022-06-06 00:15:10|941.06|930.56|941.01|930.51|941.06|930.56|941.01|930.51|2
1654474520000|2022-06-06 00:15:20|941.06|930.56|940.72|930.22|941.31|930.81|940.72|930.22|10
1654474530000|2022-06-06 00:15:30|940.71|930.21|940.62|930.12|940.8|930.3|940.62|930.12|7
1654474540000|2022-06-06 00:15:40|940.66|930.16|941.12|930.62|941.16|930.66|940.66|930.16|12
1654474550000|2022-06-06 00:15:50|941.01|930.51|940.88|930.38|941.01|930.51|940.81|930.31|6
1654474560000|2022-06-06 00:16:00|940.72|930.22|940.71|930.21|940.76|930.26|940.57|930.07|7
1654474570000|2022-06-06 00:16:10|940.61|930.11|940.66|930.16|940.66|930.16|940.61|930.11|2
1654474580000|2022-06-06 00:16:20|940.57|930.07|940.57|930.07|940.57|930.07|940.57|930.07|1
1654474590000|2022-06-06 00:16:30|940.61|930.11|940.66|930.16|940.66|930.16|940.61|930.11|2
1654474600000|2022-06-06 00:16:40|940.61|930.11|940.61|930.11|940.61|930.11|940.61|930.11|1
1654474610000|2022-06-06 00:16:50|940.57|930.07|940.57|930.07|940.69|930.19|940.57|930.07|11
1654474620000|2022-06-06 00:17:00|940.6|930.1|940.61|930.11|940.61|930.11|940.57|930.07|3
1654474630000|2022-06-06 00:17:10|940.64|930.14|940.92|930.42|940.93|930.43|940.61|930.11|8
1654474640000|2022-06-06 00:17:20|940.93|930.43|940.82|930.32|940.94|930.44|940.82|930.32|5
1654474650000|2022-06-06 00:17:30|940.87|930.37|940.97|930.47|940.97|930.47|940.87|930.37|2
1654474660000|2022-06-06 00:17:40|940.92|930.42|940.92|930.42|940.92|930.42|940.92|930.42|1
1654474670000|2022-06-06 00:17:50|940.97|930.47|941.22|930.72|941.22|930.72|940.97|930.47|6
1654474680000|2022-06-06 00:18:00|941.27|930.77|941.8|931.3|941.95|931.45|941.27|930.77|10
1654474690000|2022-06-06 00:18:10|941.85|931.35|943.2|932.7|943.2|932.7|941.85|931.35|12
1654474700000|2022-06-06 00:18:20|943.15|932.65|943.85|933.35|943.9|933.4|943|932.5|16
1654474710000|2022-06-06 00:18:30|943.9|933.4|944.05|933.55|944.2|933.7|943.8|933.3|10
1654474720000|2022-06-06 00:18:40|944.1|933.6|944.6|934.1|944.6|934.1|944.1|933.6|11
1654474730000|2022-06-06 00:18:50|944.65|934.15|945.6|935.1|945.6|935.1|944.65|934.15|9
1654474740000|2022-06-06 00:19:00|945.55|935.05|945.6|935.1|945.6|935.1|945.3|934.8|10
1654474750000|2022-06-06 00:19:10|945.55|935.05|944.95|934.45|945.55|935.05|944.95|934.45|11
1654474760000|2022-06-06 00:19:20|944.85|934.35|945.95|935.45|946|935.5|944.85|934.35|8
1654474770000|2022-06-06 00:19:30|945.85|935.35|946.4|935.9|946.4|935.9|945.75|935.25|8
1654474780000|2022-06-06 00:19:40|946.3|935.8|947.05|936.55|947.05|936.55|946.1|935.6|8
1654474790000|2022-06-06 00:19:50|946.9|936.4|947.3|936.8|947.5|937|946.75|936.25|16
1654474800000|2022-06-06 00:20:00|947.1|936.6|947.7|937.2|948|937.5|947.1|936.6|23
1654474810000|2022-06-06 00:20:10|947.65|937.15|947.85|937.35|948.05|937.55|947.25|936.75|16
1654474820000|2022-06-06 00:20:20|947.9|937.4|947.4|936.9|948.15|937.65|947.05|936.55|19
1654474830000|2022-06-06 00:20:30|947.35|936.85|948.2|937.7|948.25|937.75|947.35|936.85|15
1654474840000|2022-06-06 00:20:40|948|937.5|948|937.5|948.5|938|947.85|937.35|15
1654474850000|2022-06-06 00:20:50|947.95|937.45|947.45|936.95|947.95|937.45|947.3|936.8|17
1654474860000|2022-06-06 00:21:00|947.6|937.1|947.25|936.75|947.6|937.1|947|936.5|12
1654474870000|2022-06-06 00:21:10|947.2|936.7|947.05|936.55|947.2|936.7|947.05|936.55|11
1654474880000|2022-06-06 00:21:20|946.8|936.3|947.6|937.1|947.6|937.1|946.8|936.3|5
1654474890000|2022-06-06 00:21:30|947.55|937.05|948.2|937.7|948.5|938|947.35|936.85|21
1654474900000|2022-06-06 00:21:40|948.25|937.75|948.45|937.95|948.65|938.15|948.05|937.55|14
1654474910000|2022-06-06 00:21:50|948.5|938|948.95|938.45|949.1|938.6|948.2|937.7|19
1654474920000|2022-06-06 00:22:00|949.05|938.55|948.75|938.25|949.05|938.55|948.65|938.15|14
1654474930000|2022-06-06 00:22:10|948.7|938.2|948.95|938.45|949.2|938.7|948.7|938.2|17
1654474940000|2022-06-06 00:22:20|948.85|938.35|949.05|938.55|949.05|938.55|948.8|938.3|8
1654474950000|2022-06-06 00:22:30|949|938.5|949|938.5|949.05|938.55|948.9|938.4|11
1654474960000|2022-06-06 00:22:40|948.95|938.45|948.85|938.35|948.95|938.45|948.85|938.35|3
1654474970000|2022-06-06 00:22:50|948.9|938.4|949.15|938.65|949.25|938.75|948.9|938.4|5
1654474980000|2022-06-06 00:23:00|949.1|938.6|949.1|938.6|949.15|938.65|949|938.5|10
1654474990000|2022-06-06 00:23:10|949.05|938.55|947.45|936.95|949.05|938.55|947.4|936.9|16
1654475000000|2022-06-06 00:23:20|947.4|936.9|947.45|936.95|947.6|937.1|947.3|936.8|8
1654475010000|2022-06-06 00:23:30|947.55|937.05|947.4|936.9|947.55|937.05|947.4|936.9|4
1654475020000|2022-06-06 00:23:40|947.45|936.95|947.8|937.3|947.95|937.45|947.45|936.95|9
1654475030000|2022-06-06 00:23:50|947.75|937.25|948.15|937.65|948.15|937.65|947.75|937.25|7
1654475040000|2022-06-06 00:24:00|948.1|937.6|947.9|937.4|948.1|937.6|947.75|937.25|14
1654475050000|2022-06-06 00:24:10|947.95|937.45|948.1|937.6|948.35|937.85|947.95|937.45|12
1654475060000|2022-06-06 00:24:20|948.15|937.65|948|937.5|948.3|937.8|947.9|937.4|13
1654475070000|2022-06-06 00:24:30|947.95|937.45|947.55|937.05|947.95|937.45|947.35|936.85|11
1654475080000|2022-06-06 00:24:40|947.6|937.1|947.45|936.95|947.95|937.45|947.45|936.95|7
1654475090000|2022-06-06 00:24:50|947.55|937.05|947.6|937.1|947.6|937.1|947.45|936.95|8
1654475100000|2022-06-06 00:25:00|947.7|937.2|947.9|937.4|948.05|937.55|947.7|937.2|11
1654475110000|2022-06-06 00:25:10|947.7|937.2|947.9|937.4|947.9|937.4|947.7|937.2|3
1654475120000|2022-06-06 00:25:20|947.8|937.3|947.8|937.3|947.8|937.3|947.75|937.25|3
1654475130000|2022-06-06 00:25:30|947.85|937.35|948.15|937.65|948.15|937.65|947.7|937.2|8
1654475140000|2022-06-06 00:25:40|948.1|937.6|947.9|937.4|948.1|937.6|947.8|937.3|9
1654475150000|2022-06-06 00:25:50|947.85|937.35|947.9|937.4|947.9|937.4|947.85|937.35|2
1654475160000|2022-06-06 00:26:00|947.85|937.35|947.15|936.65|947.85|937.35|946.65|936.15|17
1654475170000|2022-06-06 00:26:10|947.1|936.6|946.44|935.94|947.1|936.6|946.1|935.6|15
1654475180000|2022-06-06 00:26:20|946.39|935.89|946.39|935.89|946.44|935.94|946.29|935.79|6
1654475190000|2022-06-06 00:26:30|946.34|935.84|946.34|935.84|946.34|935.84|946.34|935.84|1
1654475210000|2022-06-06 00:26:50|946.29|935.79|946.44|935.94|946.44|935.94|946.29|935.79|3
1654475220000|2022-06-06 00:27:00|946.39|935.89|946.65|936.15|946.7|936.2|946.34|935.84|7
1654475230000|2022-06-06 00:27:10|946.75|936.25|946.95|936.45|947.05|936.55|946.73|936.23|14
1654475240000|2022-06-06 00:27:20|947|936.5|947.1|936.6|947.1|936.6|947|936.5|4
1654475250000|2022-06-06 00:27:30|947.15|936.65|947.3|936.8|947.4|936.9|947.15|936.65|6
1654475260000|2022-06-06 00:27:40|947.25|936.75|946.75|936.25|947.25|936.75|946.75|936.25|6
1654475270000|2022-06-06 00:27:50|946.7|936.2|946.25|935.75|946.7|936.2|946.2|935.7|10
1654475280000|2022-06-06 00:28:00|946.21|935.71|945.75|935.25|946.21|935.71|945.5|935|9
1654475290000|2022-06-06 00:28:10|945.8|935.3|946.15|935.65|946.75|936.25|945.8|935.3|18
1654475300000|2022-06-06 00:28:20|946.1|935.6|946.05|935.55|946.1|935.6|946|935.5|4
1654475310000|2022-06-06 00:28:30|946.1|935.6|946.35|935.85|946.4|935.9|946.1|935.6|7
1654475320000|2022-06-06 00:28:40|946.15|935.65|945.85|935.35|946.35|935.85|945.85|935.35|7
1654475330000|2022-06-06 00:28:50|945.9|935.4|946.3|935.8|946.35|935.85|945.9|935.4|7
1654475340000|2022-06-06 00:29:00|946.25|935.75|947|936.5|947|936.5|946.25|935.75|9
1654475350000|2022-06-06 00:29:10|947.05|936.55|946.75|936.25|947.1|936.6|946.75|936.25|7
1654475360000|2022-06-06 00:29:20|946.8|936.3|946.75|936.25|947|936.5|946.75|936.25|8
1654475370000|2022-06-06 00:29:30|946.36|935.86|945.9|935.4|946.36|935.86|945.9|935.4|14
1654475380000|2022-06-06 00:29:40|945.85|935.35|945.95|935.45|945.95|935.45|945.85|935.35|3
1654475390000|2022-06-06 00:29:50|946.2|935.7|946.3|935.8|946.3|935.8|946.15|935.65|6
1654475400000|2022-06-06 00:30:00|946.37|935.87|946.75|936.25|946.8|936.3|946.3|935.8|6
1654475410000|2022-06-06 00:30:10|947.1|936.6|947.6|937.1|947.6|937.1|947.1|936.6|8
1654475420000|2022-06-06 00:30:20|947.65|937.15|947.95|937.45|948|937.5|947.6|937.1|9
1654475430000|2022-06-06 00:30:30|948|937.5|947.9|937.4|948.45|937.95|947.9|937.4|18
1654475450000|2022-06-06 00:30:50|947.95|937.45|948|937.5|948.4|937.9|947.95|937.45|10
1654475460000|2022-06-06 00:31:00|948.1|937.6|948.2|937.7|948.2|937.7|948|937.5|5
1654475470000|2022-06-06 00:31:10|948.35|937.85|948.5|938|948.7|938.2|948.25|937.75|15
1654475480000|2022-06-06 00:31:20|948.55|938.05|948.7|938.2|948.8|938.3|948.55|938.05|8
1654475490000|2022-06-06 00:31:30|948.8|938.3|948.7|938.2|948.8|938.3|948.2|937.7|18
1654475500000|2022-06-06 00:31:40|948.75|938.25|948.45|937.95|948.75|938.25|948.45|937.95|9
1654475510000|2022-06-06 00:31:50|948.4|937.9|948.45|937.95|948.7|938.2|948.25|937.75|10
1654475520000|2022-06-06 00:32:00|948.35|937.85|949.2|938.7|949.2|938.7|948.35|937.85|12
1654475530000|2022-06-06 00:32:10|949.15|938.65|949.1|938.6|949.15|938.65|949|938.5|8
1654475540000|2022-06-06 00:32:20|948.85|938.35|948.55|938.05|948.85|938.35|948.45|937.95|14
1654475550000|2022-06-06 00:32:30|948.65|938.15|948.8|938.3|948.9|938.4|948.65|938.15|9
1654475560000|2022-06-06 00:32:40|948.75|938.25|949.35|938.85|949.35|938.85|948.55|938.05|9
1654475570000|2022-06-06 00:32:50|949.4|938.9|949.65|939.15|949.65|939.15|949.4|938.9|8
1654475580000|2022-06-06 00:33:00|949.7|939.2|951.45|940.95|951.45|940.95|949.7|939.2|15
1654475590000|2022-06-06 00:33:10|951.3|940.8|950.25|939.75|951.3|940.8|950.15|939.65|16
1654475600000|2022-06-06 00:33:20|950.2|939.7|950.15|939.65|950.2|939.7|950|939.5|10
1654475610000|2022-06-06 00:33:30|950.35|939.85|950.4|939.9|950.45|939.95|950.25|939.75|7
1654475620000|2022-06-06 00:33:40|950.45|939.95|950.55|940.05|950.75|940.25|950.4|939.9|12
1654475630000|2022-06-06 00:33:50|950.45|939.95|950.25|939.75|950.45|939.95|950.2|939.7|6
1654475640000|2022-06-06 00:34:00|950.35|939.85|950.3|939.8|950.45|939.95|950.15|939.65|9
1654475650000|2022-06-06 00:34:10|950.4|939.9|950.2|939.7|950.75|940.25|950.2|939.7|13
1654475660000|2022-06-06 00:34:20|950.25|939.75|950.45|939.95|950.45|939.95|950.25|939.75|4
1654475670000|2022-06-06 00:34:30|950.2|939.7|950.1|939.6|950.4|939.9|949.95|939.45|11
1654475680000|2022-06-06 00:34:40|950.15|939.65|950.15|939.65|950.35|939.85|950.15|939.65|7
1654475690000|2022-06-06 00:34:50|950.2|939.7|950.5|940|950.6|940.1|950.2|939.7|10
1654475700000|2022-06-06 00:35:00|950.55|940.05|949.95|939.45|950.55|940.05|949.9|939.4|10
1654475710000|2022-06-06 00:35:10|949.9|939.4|949.9|939.4|949.9|939.4|949.9|939.4|1
1654475720000|2022-06-06 00:35:20|949.85|939.35|950.15|939.65|950.15|939.65|949.8|939.3|4
1654475730000|2022-06-06 00:35:30|950.3|939.8|950.3|939.8|950.3|939.8|950.1|939.6|5
1654475740000|2022-06-06 00:35:40|950.1|939.6|950.3|939.8|950.35|939.85|950.1|939.6|6
1654475750000|2022-06-06 00:35:50|950.2|939.7|950.05|939.55|950.2|939.7|950|939.5|4
1654475760000|2022-06-06 00:36:00|950|939.5|950.05|939.55|950.1|939.6|949.95|939.45|5
1654475770000|2022-06-06 00:36:10|950|939.5|949.65|939.15|950|939.5|949.65|939.15|5
1654475780000|2022-06-06 00:36:20|949.6|939.1|949.5|939|949.6|939.1|949.5|939|3
1654475790000|2022-06-06 00:36:30|949.33|938.83|948.79|938.29|949.33|938.83|948.79|938.29|5
1654475800000|2022-06-06 00:36:40|948.77|938.27|949.2|938.7|949.25|938.75|948.77|938.27|9
1654475810000|2022-06-06 00:36:50|949.3|938.8|949.65|939.15|949.8|939.3|949.3|938.8|8
1654475820000|2022-06-06 00:37:00|949.7|939.2|950|939.5|950.05|939.55|949.7|939.2|8
1654475830000|2022-06-06 00:37:10|949.95|939.45|950.3|939.8|950.3|939.8|949.9|939.4|5
1654475840000|2022-06-06 00:37:20|950.25|939.75|950.5|940|950.5|940|950.1|939.6|7
1654475850000|2022-06-06 00:37:30|950.55|940.05|950.55|940.05|950.55|940.05|950.55|940.05|1
1654475860000|2022-06-06 00:37:40|950.5|940|950.35|939.85|950.6|940.1|950.2|939.7|8
1654475870000|2022-06-06 00:37:50|950.05|939.55|949.85|939.35|950.05|939.55|949.85|939.35|3
1654475880000|2022-06-06 00:38:00|949.95|939.45|949.4|938.9|950.25|939.75|949.4|938.9|12
1654475890000|2022-06-06 00:38:10|949.3|938.8|949.3|938.8|949.3|938.8|949.3|938.8|1
1654475900000|2022-06-06 00:38:20|949.35|938.85|949.45|938.95|949.55|939.05|949.35|938.85|4
1654475910000|2022-06-06 00:38:30|949.5|939|949.5|939|949.5|939|949.5|939|1
1654475920000|2022-06-06 00:38:40|949.45|938.95|949.5|939|949.5|939|949.4|938.9|3
1654475930000|2022-06-06 00:38:50|949.4|938.9|949.4|938.9|949.4|938.9|949.4|938.9|1
1654475940000|2022-06-06 00:39:00|949.3|938.8|949.3|938.8|949.3|938.8|949.15|938.65|5
1654475950000|2022-06-06 00:39:10|949.25|938.75|949.2|938.7|949.25|938.75|949.2|938.7|2
1654475960000|2022-06-06 00:39:20|949.15|938.65|948.76|938.26|949.15|938.65|948.67|938.17|9
1654475970000|2022-06-06 00:39:30|948.71|938.21|948.67|938.17|948.71|938.21|948.67|938.17|2
1654475980000|2022-06-06 00:39:40|948.71|938.21|948.71|938.21|948.76|938.26|948.71|938.21|3
1654475990000|2022-06-06 00:39:50|948.81|938.31|949.01|938.51|949.06|938.56|948.81|938.31|6
1654476000000|2022-06-06 00:40:00|948.81|938.31|948.67|938.17|948.81|938.31|948.67|938.17|3
1654476010000|2022-06-06 00:40:10|948.81|938.31|948.76|938.26|948.81|938.31|948.71|938.21|4
1654476020000|2022-06-06 00:40:20|948.86|938.36|949.15|938.65|949.25|938.75|948.86|938.36|13
1654476030000|2022-06-06 00:40:30|949.35|938.85|949.5|939|949.8|939.3|949.35|938.85|8
1654476040000|2022-06-06 00:40:40|949.65|939.15|950.25|939.75|950.44|939.94|949.6|939.1|12
1654476050000|2022-06-06 00:40:50|950.15|939.65|950|939.5|950.25|939.75|950|939.5|9
1654476060000|2022-06-06 00:41:00|949.95|939.45|950.15|939.65|950.15|939.65|949.9|939.4|7
1654476070000|2022-06-06 00:41:10|950|939.5|949.15|938.65|950.05|939.55|949.15|938.65|13
1654476080000|2022-06-06 00:41:20|949.2|938.7|949.2|938.7|949.3|938.8|949.1|938.6|7
1654476090000|2022-06-06 00:41:30|949.25|938.75|950.1|939.6|950.1|939.6|949.25|938.75|16
1654476100000|2022-06-06 00:41:40|950.05|939.55|949.9|939.4|950.05|939.55|949.9|939.4|6
1654476110000|2022-06-06 00:41:50|949.85|939.35|949.8|939.3|950.1|939.6|949.8|939.3|11
1654476120000|2022-06-06 00:42:00|949.75|939.25|949.55|939.05|949.75|939.25|949.5|939|7
1654476130000|2022-06-06 00:42:10|949.5|939|949.65|939.15|949.65|939.15|949.3|938.8|14
1654476140000|2022-06-06 00:42:20|949.75|939.25|949.7|939.2|949.75|939.25|949.7|939.2|2
1654476150000|2022-06-06 00:42:30|949.75|939.25|950.2|939.7|950.35|939.85|949.75|939.25|10
1654476160000|2022-06-06 00:42:40|950.25|939.75|950.25|939.75|950.65|940.15|950.25|939.75|12
1654476170000|2022-06-06 00:42:50|950.35|939.85|950.35|939.85|950.45|939.95|950.3|939.8|5
1654476180000|2022-06-06 00:43:00|950.3|939.8|949.35|938.85|950.3|939.8|949.35|938.85|15
1654476190000|2022-06-06 00:43:10|949.4|938.9|950.35|939.85|950.35|939.85|949.4|938.9|13
1654476200000|2022-06-06 00:43:20|950.2|939.7|950.55|940.05|950.55|940.05|950.2|939.7|5
1654476210000|2022-06-06 00:43:30|950.5|940|950.55|940.05|950.55|940.05|950.15|939.65|13
1654476220000|2022-06-06 00:43:40|950.5|940|950.55|940.05|950.55|940.05|950.35|939.85|4
1654476230000|2022-06-06 00:43:50|950.5|940|950.25|939.75|950.5|940|950.15|939.65|9
1654476240000|2022-06-06 00:44:00|950.2|939.7|950.2|939.7|950.5|940|950.2|939.7|8
1654476250000|2022-06-06 00:44:10|950.15|939.65|949.95|939.45|950.3|939.8|949.95|939.45|8
1654476260000|2022-06-06 00:44:20|950.1|939.6|950.4|939.9|950.4|939.9|950.1|939.6|6
1654476270000|2022-06-06 00:44:30|950.35|939.85|950.6|940.1|950.6|940.1|950.1|939.6|10
1654476280000|2022-06-06 00:44:40|950.65|940.15|950.05|939.55|950.75|940.25|950.05|939.55|9
1654476290000|2022-06-06 00:44:50|950.2|939.7|950.65|940.15|951.1|940.6|950.2|939.7|19
1654476300000|2022-06-06 00:45:00|951.15|940.65|950.55|940.05|951.45|940.95|950.55|940.05|20
1654476310000|2022-06-06 00:45:10|950.6|940.1|950.45|939.95|950.6|940.1|950.35|939.85|7
1654476320000|2022-06-06 00:45:20|950.55|940.05|950.25|939.75|950.6|940.1|950.15|939.65|16
1654476330000|2022-06-06 00:45:30|950.3|939.8|950|939.5|950.65|940.15|949.85|939.35|12
1654476340000|2022-06-06 00:45:40|950.05|939.55|950.4|939.9|950.45|939.95|950.05|939.55|9
1654476350000|2022-06-06 00:45:50|950.45|939.95|950.4|939.9|950.5|940|950.4|939.9|4
1654476360000|2022-06-06 00:46:00|950.3|939.8|950|939.5|950.3|939.8|950|939.5|9
1654476380000|2022-06-06 00:46:20|949.95|939.45|950|939.5|950|939.5|949.95|939.45|2
1654476390000|2022-06-06 00:46:30|949.95|939.45|949.75|939.25|949.95|939.45|949.65|939.15|8
1654476400000|2022-06-06 00:46:40|949.8|939.3|950.4|939.9|950.45|939.95|949.8|939.3|6
1654476410000|2022-06-06 00:46:50|950.35|939.85|950.4|939.9|950.4|939.9|950.1|939.6|11
1654476420000|2022-06-06 00:47:00|950.7|940.2|950.85|940.35|950.9|940.4|950.7|940.2|8
1654476430000|2022-06-06 00:47:10|950.8|940.3|950.55|940.05|950.85|940.35|950.5|940|9
1654476440000|2022-06-06 00:47:20|950.5|940|949.9|939.4|950.5|940|949.8|939.3|8
1654476450000|2022-06-06 00:47:30|950|939.5|951.1|940.6|951.35|940.85|950|939.5|20
1654476460000|2022-06-06 00:47:40|951.15|940.65|951.2|940.7|951.45|940.95|951.15|940.65|12
1654476470000|2022-06-06 00:47:50|951.15|940.65|951.45|940.95|951.45|940.95|951.05|940.55|16
1654476480000|2022-06-06 00:48:00|951.4|940.9|952.2|941.7|952.5|942|951.4|940.9|25
1654476490000|2022-06-06 00:48:10|952.25|941.75|952.6|942.1|952.9|942.4|952.25|941.75|22
1654476500000|2022-06-06 00:48:20|952.65|942.15|953.1|942.6|953.45|942.95|952.65|942.15|21
1654476510000|2022-06-06 00:48:30|953.05|942.55|953.65|943.15|953.75|943.25|953.05|942.55|14
1654476520000|2022-06-06 00:48:40|953.75|943.25|955.4|944.9|955.6|945.1|953.75|943.25|29
1654476530000|2022-06-06 00:48:50|955.45|944.95|956.5|946|956.92|946.42|955.45|944.95|31
1654476540000|2022-06-06 00:49:00|956.4|945.9|959.36|948.86|959.36|948.86|956.4|945.9|36
1654476550000|2022-06-06 00:49:10|959.6|949.1|958.75|948.25|960.45|949.95|958.4|947.9|35
1654476560000|2022-06-06 00:49:20|958.7|948.2|958.3|947.8|958.7|948.2|958.05|947.55|22
1654476570000|2022-06-06 00:49:30|958.7|948.2|958.7|948.2|958.75|948.25|957.95|947.45|20
1654476580000|2022-06-06 00:49:40|958.65|948.15|959.7|949.2|960.25|949.75|958.5|948|30
1654476590000|2022-06-06 00:49:50|959.6|949.1|958.25|947.75|959.65|949.15|958.25|947.75|21
1654476600000|2022-06-06 00:50:00|958.2|947.7|959.8|949.3|959.8|949.3|958.15|947.65|28
1654476610000|2022-06-06 00:50:10|959.9|949.4|961.9|951.4|962.4|951.9|959.9|949.4|34
1654476620000|2022-06-06 00:50:20|961.85|951.35|959.96|949.46|961.85|951.35|959.96|949.46|22
1654476630000|2022-06-06 00:50:30|959.78|949.28|959.5|949|959.91|949.41|959.5|949|10
1654476640000|2022-06-06 00:50:40|959.56|949.06|959.98|949.48|960.01|949.51|959.56|949.06|12
1654476650000|2022-06-06 00:50:50|960.01|949.51|959.36|948.86|960.35|949.85|959.36|948.86|15
1654476660000|2022-06-06 00:51:00|959.3|948.8|958.84|948.34|959.3|948.8|958.64|948.14|19
1654476670000|2022-06-06 00:51:10|958.82|948.32|958.41|947.91|958.82|948.32|958.41|947.91|15
1654476680000|2022-06-06 00:51:20|958.34|947.84|958.25|947.75|958.34|947.84|957.5|947|12
1654476690000|2022-06-06 00:51:30|958.2|947.7|958|947.5|958.2|947.7|957.96|947.46|7
1654476700000|2022-06-06 00:51:40|957.9|947.4|957.86|947.36|957.9|947.4|957.86|947.36|2
1654476710000|2022-06-06 00:51:50|957.9|947.4|957.9|947.4|958.25|947.75|957.85|947.35|10
1654476720000|2022-06-06 00:52:00|957.7|947.2|957.1|946.6|957.95|947.45|957.1|946.6|19
1654476730000|2022-06-06 00:52:10|957.05|946.55|956.85|946.35|957.05|946.55|956.85|946.35|7
1654476740000|2022-06-06 00:52:20|956.95|946.45|957.15|946.65|957.3|946.8|956.9|946.4|11
1654476750000|2022-06-06 00:52:30|957.1|946.6|957.1|946.6|957.1|946.6|956.75|946.25|17
1654476760000|2022-06-06 00:52:40|957.2|946.7|957.05|946.55|957.25|946.75|956.94|946.44|9
1654476770000|2022-06-06 00:52:50|957|946.5|956.95|946.45|957|946.5|956.9|946.4|4
1654476780000|2022-06-06 00:53:00|956.9|946.4|956.55|946.05|956.9|946.4|956.36|945.86|8
1654476790000|2022-06-06 00:53:10|956.26|945.76|955.85|945.35|956.26|945.76|955.34|944.84|16
1654476800000|2022-06-06 00:53:20|955.9|945.4|956.75|946.25|956.8|946.3|955.9|945.4|17
1654476810000|2022-06-06 00:53:30|956.8|946.3|957.05|946.55|957.45|946.95|956.8|946.3|13
1654476820000|2022-06-06 00:53:40|957|946.5|956.7|946.2|957|946.5|956.7|946.2|11
1654476830000|2022-06-06 00:53:50|956.85|946.35|957.2|946.7|957.3|946.8|956.8|946.3|17
1654476840000|2022-06-06 00:54:00|957.15|946.65|956.75|946.25|957.3|946.8|956.75|946.25|9
1654476850000|2022-06-06 00:54:10|956.85|946.35|956.75|946.25|956.85|946.35|956.7|946.2|5
1654476860000|2022-06-06 00:54:20|956.8|946.3|957.7|947.2|957.7|947.2|956.8|946.3|10
1654476870000|2022-06-06 00:54:30|957.8|947.3|958.55|948.05|958.55|948.05|957.6|947.1|22
1654476880000|2022-06-06 00:54:40|958.6|948.1|958.95|948.45|959.15|948.65|958.35|947.85|17
1654476890000|2022-06-06 00:54:50|959.05|948.55|959.55|949.05|959.6|949.1|958.9|948.4|14
1654476900000|2022-06-06 00:55:00|959.6|949.1|959.25|948.75|959.6|949.1|959.1|948.6|13
1654476910000|2022-06-06 00:55:10|959|948.5|958.9|948.4|959.05|948.55|958.9|948.4|8
1654476920000|2022-06-06 00:55:20|958.85|948.35|958.9|948.4|958.9|948.4|958.45|947.95|10
1654476930000|2022-06-06 00:55:30|958.85|948.35|958.5|948|958.85|948.35|958.5|948|7
1654476940000|2022-06-06 00:55:40|958.45|947.95|958.9|948.4|958.9|948.4|958.26|947.76|13
1654476950000|2022-06-06 00:55:50|958.85|948.35|959.15|948.65|959.15|948.65|958.85|948.35|6
1654476960000|2022-06-06 00:56:00|959.05|948.55|958.3|947.8|959.05|948.55|958.3|947.8|14
1654476970000|2022-06-06 00:56:10|958.25|947.75|958.1|947.6|958.3|947.8|958|947.5|12
1654476980000|2022-06-06 00:56:20|958.05|947.55|958.05|947.55|958.5|948|958.05|947.55|16
1654476990000|2022-06-06 00:56:30|958|947.5|958|947.5|958.6|948.1|958|947.5|14
1654477000000|2022-06-06 00:56:40|958.1|947.6|957.58|947.08|958.1|947.6|957.58|947.08|8
1654477010000|2022-06-06 00:56:50|957.78|947.28|957.78|947.28|957.78|947.28|957.68|947.18|7
1654477020000|2022-06-06 00:57:00|957.83|947.33|957.56|947.06|957.83|947.33|957.56|947.06|9
1654477030000|2022-06-06 00:57:10|957.51|947.01|957.05|946.55|957.51|947.01|957.05|946.55|5
1654477040000|2022-06-06 00:57:20|957|946.5|956.75|946.25|957|946.5|956.75|946.25|4
1654477050000|2022-06-06 00:57:30|956.8|946.3|956.8|946.3|956.8|946.3|956.57|946.07|7
1654477060000|2022-06-06 00:57:40|956.85|946.35|957.05|946.55|957.1|946.6|956.85|946.35|4
1654477070000|2022-06-06 00:57:50|957|946.5|957.85|947.35|957.85|947.35|957|946.5|6
1654477080000|2022-06-06 00:58:00|957.8|947.3|957.65|947.15|957.8|947.3|957.65|947.15|10
1654477090000|2022-06-06 00:58:10|957.6|947.1|956.03|945.53|957.6|947.1|955.95|945.45|11
1654477100000|2022-06-06 00:58:20|956.04|945.54|956.85|946.35|956.85|946.35|956.04|945.54|11
1654477110000|2022-06-06 00:58:30|956.9|946.4|956.9|946.4|957.3|946.8|956.85|946.35|22
1654477120000|2022-06-06 00:58:40|956.95|946.45|956.75|946.25|956.95|946.45|956.7|946.2|14
1654477130000|2022-06-06 00:58:50|956.9|946.4|957.05|946.55|957.15|946.65|956.75|946.25|21
1654477140000|2022-06-06 00:59:00|957|946.5|957.3|946.8|957.3|946.8|957|946.5|9
1654477150000|2022-06-06 00:59:10|957.25|946.75|957.1|946.6|957.45|946.95|957.05|946.55|18
1654477160000|2022-06-06 00:59:20|957.05|946.55|956.95|946.45|957.05|946.55|956.7|946.2|12
1654477170000|2022-06-06 00:59:30|957|946.5|956.95|946.45|957|946.5|956.84|946.34|6
1654477180000|2022-06-06 00:59:40|957|946.5|957.1|946.6|957.15|946.65|957|946.5|8
1654477190000|2022-06-06 00:59:50|957.15|946.65|957.1|946.6|957.55|947.05|957.05|946.55|14
1654477200000|2022-06-06 01:00:00|957.15|946.65|957.9|947.4|957.9|947.4|957.1|946.6|19
1654477210000|2022-06-06 01:00:10|958|947.5|956.85|946.35|958.2|947.7|956.85|946.35|24
1654477220000|2022-06-06 01:00:20|956.8|946.3|956.4|945.9|956.85|946.35|956.4|945.9|16
1654477230000|2022-06-06 01:00:30|956.5|946|956.8|946.3|956.85|946.35|956.5|946|14
1654477240000|2022-06-06 01:00:40|956.75|946.25|956.8|946.3|956.85|946.35|956.75|946.25|6
1654477250000|2022-06-06 01:00:50|957.1|946.6|957|946.5|957.35|946.85|957|946.5|6
1654477260000|2022-06-06 01:01:00|956.9|946.4|956.85|946.35|956.9|946.4|956.75|946.25|6
1654477270000|2022-06-06 01:01:10|956.9|946.4|956.95|946.45|957|946.5|956.9|946.4|6
1654477280000|2022-06-06 01:01:20|957.05|946.55|958.3|947.8|958.3|947.8|957.05|946.55|14
1654477290000|2022-06-06 01:01:30|958.5|948|958.99|948.49|958.99|948.49|957.95|947.45|23
1654477300000|2022-06-06 01:01:40|959.04|948.54|958.95|948.45|959.22|948.72|958.9|948.4|15
1654477310000|2022-06-06 01:01:50|959.07|948.57|958.85|948.35|959.17|948.67|958.85|948.35|14
1654477320000|2022-06-06 01:02:00|958.8|948.3|958.05|947.55|958.8|948.3|957.97|947.47|10
1654477330000|2022-06-06 01:02:10|957.9|947.4|958.55|948.05|958.55|948.05|957.8|947.3|8
1654477340000|2022-06-06 01:02:20|958.5|948|958.9|948.4|959.21|948.71|958.5|948|9
1654477350000|2022-06-06 01:02:30|958.82|948.32|958.6|948.1|958.82|948.32|958.57|948.07|16
1654477360000|2022-06-06 01:02:40|958.8|948.3|958.95|948.45|958.95|948.45|958.75|948.25|4
1654477370000|2022-06-06 01:02:50|959|948.5|958.8|948.3|959.05|948.55|958.8|948.3|4
1654477380000|2022-06-06 01:03:00|958.75|948.25|958.85|948.35|958.85|948.35|958.3|947.8|10
1654477400000|2022-06-06 01:03:20|958.8|948.3|959.04|948.54|959.13|948.63|958.8|948.3|7
1654477410000|2022-06-06 01:03:30|959.28|948.78|959.73|949.23|959.75|949.25|959.28|948.78|8
1654477420000|2022-06-06 01:03:40|959.7|949.2|959.77|949.27|959.92|949.42|959.7|949.2|8
1654477430000|2022-06-06 01:03:50|959.76|949.26|959.84|949.34|959.92|949.42|959.76|949.26|4
1654477440000|2022-06-06 01:04:00|959.8|949.3|959.45|948.95|960.04|949.54|959.41|948.91|18
1654477450000|2022-06-06 01:04:10|959.62|949.12|959.6|949.1|959.62|949.12|959.51|949.01|3
1654477460000|2022-06-06 01:04:20|959.83|949.33|960.4|949.9|960.45|949.95|959.7|949.2|13
1654477470000|2022-06-06 01:04:30|960.45|949.95|960.37|949.87|960.74|950.24|960.19|949.69|10
1654477480000|2022-06-06 01:04:40|960.27|949.77|960|949.5|960.27|949.77|959.96|949.46|8
1654477490000|2022-06-06 01:04:50|960.15|949.65|960.45|949.95|960.45|949.95|960.01|949.51|9
1654477500000|2022-06-06 01:05:00|960.52|950.02|960.92|950.42|961.75|951.25|960.52|950.02|25
1654477510000|2022-06-06 01:05:10|960.86|950.36|960.69|950.19|961.08|950.58|960.69|950.19|21
1654477530000|2022-06-06 01:05:30|960.85|950.35|961|950.5|961.15|950.65|960.83|950.33|17
1654477540000|2022-06-06 01:05:40|961.01|950.51|961.11|950.61|961.11|950.61|960.94|950.44|17
1654477550000|2022-06-06 01:05:50|961.05|950.55|961.05|950.55|961.08|950.58|960.9|950.4|10
1654477560000|2022-06-06 01:06:00|961.01|950.51|960.9|950.4|961.09|950.59|960.88|950.38|21
1654477570000|2022-06-06 01:06:10|960.86|950.36|960.95|950.45|960.95|950.45|960.69|950.19|11
1654477580000|2022-06-06 01:06:20|960.92|950.42|960.69|950.19|960.92|950.42|960.69|950.19|12
1654477590000|2022-06-06 01:06:30|960.55|950.05|959.51|949.01|960.55|950.05|959.51|949.01|7
1654477600000|2022-06-06 01:06:40|959.61|949.11|959.6|949.1|959.61|949.11|959.47|948.97|14
1654477610000|2022-06-06 01:06:50|959.62|949.12|959.45|948.95|959.62|949.12|959.45|948.95|11
1654477630000|2022-06-06 01:07:10|959.55|949.05|961.4|950.9|961.4|950.9|959.55|949.05|7
1654477640000|2022-06-06 01:07:20|961.38|950.88|961.46|950.96|961.53|951.03|961.26|950.76|11
1654477650000|2022-06-06 01:07:30|961.5|951|962.1|951.6|962.1|951.6|961.5|951|9
1654477660000|2022-06-06 01:07:40|962.2|951.7|962.83|952.33|963.5|953|962.2|951.7|22
1654477670000|2022-06-06 01:07:50|962.63|952.13|961.97|951.47|962.63|952.13|961.97|951.47|15
1654477680000|2022-06-06 01:08:00|962.05|951.55|963.15|952.65|963.15|952.65|962.05|951.55|21
1654477690000|2022-06-06 01:08:10|963.25|952.75|963.2|952.7|963.45|952.95|963.2|952.7|12
1654477700000|2022-06-06 01:08:20|963.15|952.65|963.15|952.65|963.25|952.75|963|952.5|7
1654477710000|2022-06-06 01:08:30|963.25|952.75|963.35|952.85|963.5|953|963.2|952.7|11
1654477720000|2022-06-06 01:08:40|963.25|952.75|962.3|951.8|963.25|952.75|962.3|951.8|13
1654477730000|2022-06-06 01:08:50|962.25|951.75|963.15|952.65|963.15|952.65|961.98|951.48|16
1654477740000|2022-06-06 01:09:00|963.1|952.6|963.15|952.65|963.2|952.7|962.9|952.4|13
1654477750000|2022-06-06 01:09:10|963.1|952.6|962.65|952.15|963.1|952.6|962.2|951.7|25
1654477760000|2022-06-06 01:09:20|962.59|952.09|962.79|952.29|963|952.5|962.59|952.09|16
1654477770000|2022-06-06 01:09:30|962.8|952.3|963.65|953.15|963.7|953.2|962.8|952.3|19
1654477780000|2022-06-06 01:09:40|963.6|953.1|963.55|953.05|963.85|953.35|963.55|953.05|10
1654477790000|2022-06-06 01:09:50|963.45|952.95|963.75|953.25|963.75|953.25|963.35|952.85|11
1654477800000|2022-06-06 01:10:00|963.85|953.35|963.85|953.35|963.95|953.45|963.6|953.1|15
1654477810000|2022-06-06 01:10:10|963.75|953.25|962.8|952.3|963.75|953.25|962.8|952.3|12
1654477820000|2022-06-06 01:10:20|962.7|952.2|963|952.5|963|952.5|962.55|952.05|9
1654477830000|2022-06-06 01:10:30|963.1|952.6|963|952.5|963.2|952.7|962.95|952.45|10
1654477840000|2022-06-06 01:10:40|963.1|952.6|963.65|953.15|963.8|953.3|963.1|952.6|14
1654477850000|2022-06-06 01:10:50|963.6|953.1|962.95|952.45|963.6|953.1|962.91|952.41|10
1654477860000|2022-06-06 01:11:00|963.05|952.55|962.95|952.45|963.3|952.8|962.95|952.45|7
1654477870000|2022-06-06 01:11:10|963|952.5|963.2|952.7|963.65|953.15|963|952.5|12
1654477880000|2022-06-06 01:11:20|963.25|952.75|963.2|952.7|963.25|952.75|963.05|952.55|8
1654477890000|2022-06-06 01:11:30|963.3|952.8|963.85|953.35|963.9|953.4|963.25|952.75|9
1654477900000|2022-06-06 01:11:40|963.9|953.4|964|953.5|964.25|953.75|963.9|953.4|18
1654477910000|2022-06-06 01:11:50|963.9|953.4|963.95|953.45|964.1|953.6|963.9|953.4|8
1654477920000|2022-06-06 01:12:00|964|953.5|964.5|954|964.9|954.4|964|953.5|16
1654477930000|2022-06-06 01:12:10|964.6|954.1|964.95|954.45|965|954.5|964.6|954.1|11
1654477940000|2022-06-06 01:12:20|964.9|954.4|964.8|954.3|964.9|954.4|964.2|953.7|17
1654477950000|2022-06-06 01:12:30|964.9|954.4|964.9|954.4|965.15|954.65|964.85|954.35|17
1654477960000|2022-06-06 01:12:40|965.25|954.75|964.8|954.3|965.25|954.75|964.8|954.3|6
1654477970000|2022-06-06 01:12:50|964.95|954.45|964.9|954.4|964.95|954.45|964.9|954.4|2
1654477980000|2022-06-06 01:13:00|964.85|954.35|964.05|953.55|964.85|954.35|963.85|953.35|12
1654477990000|2022-06-06 01:13:10|964|953.5|964.05|953.55|964.05|953.55|964|953.5|2
1654478000000|2022-06-06 01:13:20|964.25|953.75|964.3|953.8|964.3|953.8|964.15|953.65|5
1654478010000|2022-06-06 01:13:30|964.35|953.85|964.2|953.7|964.4|953.9|964.2|953.7|9
1654478020000|2022-06-06 01:13:40|964.1|953.6|964.4|953.9|964.4|953.9|964|953.5|7
1654478030000|2022-06-06 01:13:50|964.3|953.8|965.05|954.55|965.05|954.55|964.25|953.75|11
1654478040000|2022-06-06 01:14:00|964.95|954.45|964.7|954.2|964.95|954.45|964.45|953.95|10
1654478050000|2022-06-06 01:14:10|964.65|954.15|964.2|953.7|964.7|954.2|964.2|953.7|13
1654478060000|2022-06-06 01:14:20|964.3|953.8|964.4|953.9|964.4|953.9|964.3|953.8|2
1654478070000|2022-06-06 01:14:30|964.35|953.85|964.95|954.45|965|954.5|964.35|953.85|11
1654478080000|2022-06-06 01:14:40|964.9|954.4|965.1|954.6|965.1|954.6|964.75|954.25|9
1654478090000|2022-06-06 01:14:50|965.05|954.55|965|954.5|965.05|954.55|965|954.5|2
1654478100000|2022-06-06 01:15:00|964.95|954.45|965.9|955.4|965.9|955.4|964.9|954.4|19
1654478110000|2022-06-06 01:15:10|965.95|955.45|965.9|955.4|965.95|955.45|965.85|955.35|8
1654478120000|2022-06-06 01:15:20|965.95|955.45|966|955.5|966.05|955.55|965.75|955.25|13
1654478130000|2022-06-06 01:15:30|965.95|955.45|966.2|955.7|966.2|955.7|965.9|955.4|5
1654478140000|2022-06-06 01:15:40|966.15|955.65|965.36|954.86|966.15|955.65|965.36|954.86|9
1654478150000|2022-06-06 01:15:50|965.3|954.8|965.45|954.95|965.56|955.06|965.3|954.8|13
1654478160000|2022-06-06 01:16:00|965.55|955.05|965.4|954.9|965.85|955.35|965.26|954.76|14
1654478170000|2022-06-06 01:16:10|965.45|954.95|966.05|955.55|966.05|955.55|965.45|954.95|9
1654478180000|2022-06-06 01:16:20|965.95|955.45|965.4|954.9|965.95|955.45|965.4|954.9|7
1654478190000|2022-06-06 01:16:30|965.45|954.95|965.45|954.95|965.45|954.95|965.45|954.95|1
1654478200000|2022-06-06 01:16:40|965.35|954.85|965.48|954.98|965.55|955.05|965.35|954.85|5
1654478210000|2022-06-06 01:16:50|965.73|955.23|967.47|956.97|967.75|957.25|965.73|955.23|26
1654478220000|2022-06-06 01:17:00|967.36|956.86|967.4|956.9|967.45|956.95|967.01|956.51|20
1654478230000|2022-06-06 01:17:10|967.35|956.85|968|957.5|968.1|957.6|967.2|956.7|17
1654478240000|2022-06-06 01:17:20|968.05|957.55|968.15|957.65|968.4|957.9|968.05|957.55|14
1654478250000|2022-06-06 01:17:30|968.1|957.6|967.07|956.57|968.1|957.6|967.07|956.57|16
1654478260000|2022-06-06 01:17:40|967.13|956.63|966.83|956.33|967.13|956.63|966.77|956.27|17
1654478270000|2022-06-06 01:17:50|966.89|956.39|966.91|956.41|966.95|956.45|966.82|956.32|14
1654478280000|2022-06-06 01:18:00|966.85|956.35|966.21|955.71|966.85|956.35|966.21|955.71|18
1654478290000|2022-06-06 01:18:10|966.33|955.83|966.28|955.78|966.33|955.83|966.28|955.78|2
1654478300000|2022-06-06 01:18:20|966.27|955.77|966.21|955.71|966.27|955.77|966.03|955.53|13
1654478310000|2022-06-06 01:18:30|966.1|955.6|965.45|954.95|966.17|955.67|965.45|954.95|9
1654478320000|2022-06-06 01:18:40|965.5|955|966.4|955.9|966.6|956.1|965.3|954.8|29
1654478330000|2022-06-06 01:18:50|966.2|955.7|965.7|955.2|966.24|955.74|965.64|955.14|14
1654478340000|2022-06-06 01:19:00|965.67|955.17|966.31|955.81|966.31|955.81|965.62|955.12|6
1654478350000|2022-06-06 01:19:10|966.4|955.9|965.95|955.45|966.6|956.1|965.95|955.45|18
1654478360000|2022-06-06 01:19:20|966|955.5|966.2|955.7|966.25|955.75|965.95|955.45|14
1654478370000|2022-06-06 01:19:30|966.25|955.75|965.95|955.45|966.25|955.75|965.85|955.35|17
1654478380000|2022-06-06 01:19:40|965.9|955.4|965.67|955.17|965.9|955.4|965.46|954.96|9
1654478390000|2022-06-06 01:19:50|965.57|955.07|965.38|954.88|965.57|955.07|965.38|954.88|8
1654478400000|2022-06-06 01:20:00|965.32|954.82|965.26|954.76|965.45|954.95|965.26|954.76|7
1654478410000|2022-06-06 01:20:10|965.25|954.75|965.1|954.6|965.25|954.75|964.65|954.15|14
1654478420000|2022-06-06 01:20:20|965.2|954.7|965.45|954.95|965.6|955.1|965.15|954.65|17
1654478430000|2022-06-06 01:20:30|965.4|954.9|965.2|954.7|965.4|954.9|965.08|954.58|15
1654478440000|2022-06-06 01:20:40|965.12|954.62|965.15|954.65|965.15|954.65|965.12|954.62|2
1654478450000|2022-06-06 01:20:50|965.2|954.7|964.8|954.3|965.2|954.7|964.76|954.26|13
1654478460000|2022-06-06 01:21:00|964.85|954.35|964.81|954.31|964.85|954.35|964.78|954.28|4
1654478470000|2022-06-06 01:21:10|964.8|954.3|965.05|954.55|965.05|954.55|964.79|954.29|10
1654478480000|2022-06-06 01:21:20|965|954.5|965.55|955.05|965.7|955.2|964.82|954.32|18
1654478490000|2022-06-06 01:21:30|965.5|955|965.75|955.25|965.75|955.25|965.4|954.9|10
1654478500000|2022-06-06 01:21:40|965.85|955.35|966.1|955.6|966.15|955.65|965.85|955.35|7
1654478510000|2022-06-06 01:21:50|966.15|955.65|966.65|956.15|966.75|956.25|966.15|955.65|15
1654478520000|2022-06-06 01:22:00|966.6|956.1|965.91|955.41|966.75|956.25|965.91|955.41|20
1654478530000|2022-06-06 01:22:10|966.05|955.55|966.4|955.9|966.5|956|965.9|955.4|16
1654478540000|2022-06-06 01:22:20|966.5|956|967.2|956.7|967.55|957.05|966.5|956|12
1654478550000|2022-06-06 01:22:30|967.15|956.65|966.75|956.25|967.15|956.65|966.75|956.25|7
1654478560000|2022-06-06 01:22:40|966.7|956.2|966.46|955.96|966.7|956.2|966.35|955.85|6
1654478570000|2022-06-06 01:22:50|966.35|955.85|966.51|956.01|966.53|956.03|966.1|955.6|13
1654478580000|2022-06-06 01:23:00|966.44|955.94|966.48|955.98|966.5|956|965.98|955.48|10
1654478590000|2022-06-06 01:23:10|966.4|955.9|966.27|955.77|966.4|955.9|965.99|955.49|16
1654478600000|2022-06-06 01:23:20|966.25|955.75|966.44|955.94|966.44|955.94|966.14|955.64|8
1654478610000|2022-06-06 01:23:30|966.54|956.04|967.65|957.15|967.75|957.25|966.54|956.04|20
1654478620000|2022-06-06 01:23:40|967.6|957.1|967.15|956.65|967.6|957.1|966.9|956.4|14
1654478630000|2022-06-06 01:23:50|967.05|956.55|966.77|956.27|967.05|956.55|966.71|956.21|6
1654478640000|2022-06-06 01:24:00|966.72|956.22|966.72|956.22|966.82|956.32|966.72|956.22|4
1654478650000|2022-06-06 01:24:10|966.28|955.78|966.3|955.8|966.47|955.97|966.01|955.51|7
1654478660000|2022-06-06 01:24:20|966.2|955.7|966.2|955.7|966.2|955.7|966.1|955.6|5
1654478670000|2022-06-06 01:24:30|966.67|956.17|965.89|955.39|966.67|956.17|965.89|955.39|6
1654478680000|2022-06-06 01:24:40|966.04|955.54|966.05|955.55|966.1|955.6|966|955.5|4
1654478690000|2022-06-06 01:24:50|966.15|955.65|966.55|956.05|966.6|956.1|966.15|955.65|6
1654478700000|2022-06-06 01:25:00|966.5|956|966.65|956.15|966.7|956.2|966.33|955.83|12
1654478710000|2022-06-06 01:25:10|966.7|956.2|967.7|957.2|967.7|957.2|966.65|956.15|12
1654478720000|2022-06-06 01:25:20|967.65|957.15|967.8|957.3|967.95|957.45|967.27|956.77|20
1654478730000|2022-06-06 01:25:30|967.85|957.35|968.8|958.3|968.85|958.35|967.75|957.25|27
1654478740000|2022-06-06 01:25:40|968.9|958.4|968.05|957.55|968.9|958.4|967.95|957.45|17
1654478750000|2022-06-06 01:25:50|968.15|957.65|967.8|957.3|968.15|957.65|967.75|957.25|12
1654478760000|2022-06-06 01:26:00|967.75|957.25|968.65|958.15|968.85|958.35|967.75|957.25|23
1654478770000|2022-06-06 01:26:10|968.7|958.2|969.55|959.05|969.75|959.25|968.7|958.2|16
1654478780000|2022-06-06 01:26:20|969.45|958.95|968.9|958.4|969.45|958.95|968.84|958.34|19
1654478790000|2022-06-06 01:26:30|968.85|958.35|969.45|958.95|969.7|959.2|968.5|958|26
1654478800000|2022-06-06 01:26:40|969.4|958.9|968.55|958.05|969.4|958.9|968.5|958|17
1654478810000|2022-06-06 01:26:50|968.8|958.3|968.6|958.1|968.95|958.45|968.6|958.1|10
1654478820000|2022-06-06 01:27:00|968.55|958.05|968.55|958.05|968.65|958.15|968|957.5|16
1654478830000|2022-06-06 01:27:10|968.5|958|968.9|958.4|968.95|958.45|968.45|957.95|11
1654478840000|2022-06-06 01:27:20|969.1|958.6|970.8|960.3|970.85|960.35|969.1|958.6|19
1654478850000|2022-06-06 01:27:30|970.85|960.35|969.8|959.3|970.85|960.35|969.7|959.2|25
1654478860000|2022-06-06 01:27:40|969.9|959.4|970.85|960.35|970.85|960.35|969.7|959.2|24
1654478870000|2022-06-06 01:27:50|970.9|960.4|971.55|961.05|971.55|961.05|970.9|960.4|17
1654478880000|2022-06-06 01:28:00|971.5|961|971.1|960.6|971.5|961|970.8|960.3|17
1654478890000|2022-06-06 01:28:10|971.05|960.55|970.4|959.9|971.05|960.55|970.1|959.6|15
1654478900000|2022-06-06 01:28:20|970.5|960|970.9|960.4|971|960.5|970.25|959.75|26
1654478910000|2022-06-06 01:28:30|970.95|960.45|970.95|960.45|971.15|960.65|970.9|960.4|11
1654478920000|2022-06-06 01:28:40|970.9|960.4|970.69|960.19|970.9|960.4|970.65|960.15|11
1654478930000|2022-06-06 01:28:50|970.49|959.99|969.7|959.2|970.59|960.09|969.7|959.2|12
1654478940000|2022-06-06 01:29:00|969.6|959.1|969.27|958.77|969.75|959.25|969.27|958.77|13
1654478950000|2022-06-06 01:29:10|969.13|958.63|969.6|959.1|969.7|959.2|968.95|958.45|15
1654478960000|2022-06-06 01:29:20|969.65|959.15|969.75|959.25|969.95|959.45|969.65|959.15|11
1654478970000|2022-06-06 01:29:30|969.7|959.2|969.6|959.1|969.8|959.3|969.6|959.1|7
1654478980000|2022-06-06 01:29:40|969.55|959.05|969.6|959.1|969.65|959.15|969.55|959.05|3
1654478990000|2022-06-06 01:29:50|969.75|959.25|969.27|958.77|969.75|959.25|969.27|958.77|11
1654479000000|2022-06-06 01:30:00|969.47|958.97|969.94|959.44|970.3|959.8|969.47|958.97|17
1654479010000|2022-06-06 01:30:10|969.89|959.39|969.1|958.6|969.89|959.39|969.04|958.54|8
1654479020000|2022-06-06 01:30:20|969.25|958.75|968.77|958.27|969.25|958.75|968.72|958.22|10
1654479030000|2022-06-06 01:30:30|968.72|958.22|968.97|958.47|968.97|958.47|968.67|958.17|11
1654479040000|2022-06-06 01:30:40|969.25|958.75|969.4|958.9|969.4|958.9|969.15|958.65|11
1654479050000|2022-06-06 01:30:50|969.5|959|968.95|958.45|969.5|959|968.95|958.45|10
1654479060000|2022-06-06 01:31:00|968.82|958.32|968.72|958.22|969.15|958.65|968.72|958.22|9
1654479070000|2022-06-06 01:31:10|968.82|958.32|968.72|958.22|968.82|958.32|968.67|958.17|5
1654479080000|2022-06-06 01:31:20|968.67|958.17|968.72|958.22|968.87|958.37|968.67|958.17|7
1654479090000|2022-06-06 01:31:30|968.67|958.17|968.7|958.2|968.8|958.3|968.67|958.17|6
1654479100000|2022-06-06 01:31:40|968.72|958.22|969.8|959.3|969.8|959.3|968.72|958.22|13
1654479110000|2022-06-06 01:31:50|969.9|959.4|969.8|959.3|969.9|959.4|969.8|959.3|3
1654479120000|2022-06-06 01:32:00|969.7|959.2|970.1|959.6|970.15|959.65|969.7|959.2|8
1654479130000|2022-06-06 01:32:10|970.05|959.55|970.8|960.3|971.1|960.6|970|959.5|21
1654479140000|2022-06-06 01:32:20|970.85|960.35|970.85|960.35|970.85|960.35|970.85|960.35|1
1654479150000|2022-06-06 01:32:30|970.62|960.12|970.75|960.25|970.75|960.25|970.35|959.85|7
1654479160000|2022-06-06 01:32:40|970.9|960.4|970.75|960.25|971.05|960.55|970.75|960.25|8
1654479170000|2022-06-06 01:32:50|970.8|960.3|970.94|960.44|971.3|960.8|970.75|960.25|22
1654479180000|2022-06-06 01:33:00|970.85|960.35|970.75|960.25|970.85|960.35|970.7|960.2|10
1654479190000|2022-06-06 01:33:10|970.7|960.2|970.6|960.1|970.7|960.2|970.4|959.9|10
1654479200000|2022-06-06 01:33:20|970.7|960.2|971.8|961.3|971.8|961.3|970.7|960.2|14
1654479210000|2022-06-06 01:33:30|971.9|961.4|972.15|961.65|972.15|961.65|971.55|961.05|16
1654479220000|2022-06-06 01:33:40|972.1|961.6|972.04|961.54|972.8|962.3|971.89|961.39|16
1654479230000|2022-06-06 01:33:50|972.14|961.64|972.95|962.45|973|962.5|972.14|961.64|19
1654479240000|2022-06-06 01:34:00|973.05|962.55|972.9|962.4|973.05|962.55|971.95|961.45|24
1654479250000|2022-06-06 01:34:10|972.8|962.3|974.15|963.65|974.3|963.8|972.7|962.2|22
1654479260000|2022-06-06 01:34:20|974.3|963.8|974.75|964.25|975.05|964.55|974.15|963.65|18
1654479270000|2022-06-06 01:34:30|974.8|964.3|974.2|963.7|974.8|964.3|973.9|963.4|26
1654479280000|2022-06-06 01:34:40|974.15|963.65|973.85|963.35|974.15|963.65|973.2|962.7|21
1654479290000|2022-06-06 01:34:50|973.8|963.3|974.75|964.25|974.8|964.3|973.6|963.1|29
1654479300000|2022-06-06 01:35:00|974.8|964.3|974.95|964.45|974.95|964.45|974.5|964|13
1654479310000|2022-06-06 01:35:10|974.9|964.4|974.85|964.35|975.1|964.6|974.65|964.15|14
1654479320000|2022-06-06 01:35:20|974.8|964.3|974.6|964.1|974.8|964.3|974.45|963.95|14
1654479330000|2022-06-06 01:35:30|974.65|964.15|974.8|964.3|974.85|964.35|974.6|964.1|7
1654479340000|2022-06-06 01:35:40|974.75|964.25|975.65|965.15|975.65|965.15|974.75|964.25|12
1654479350000|2022-06-06 01:35:50|975.55|965.05|975.1|964.6|975.55|965.05|974.9|964.4|16
1654479360000|2022-06-06 01:36:00|974.95|964.45|975.1|964.6|975.3|964.8|974.85|964.35|23
1654479370000|2022-06-06 01:36:10|975|964.5|975.2|964.7|975.25|964.75|975|964.5|20
1654479380000|2022-06-06 01:36:20|975.25|964.75|975.2|964.7|975.45|964.95|975.05|964.55|18
1654479390000|2022-06-06 01:36:30|975.15|964.65|974.8|964.3|975.15|964.65|974.8|964.3|6
1654479400000|2022-06-06 01:36:40|974.75|964.25|974.8|964.3|974.95|964.45|974.7|964.2|9
1654479410000|2022-06-06 01:36:50|974.75|964.25|974.65|964.15|974.75|964.25|974.6|964.1|15
1654479420000|2022-06-06 01:37:00|974.6|964.1|975.1|964.6|975.1|964.6|974.6|964.1|18
1654479430000|2022-06-06 01:37:10|975.05|964.55|974.19|963.69|975.05|964.55|974.19|963.69|15
1654479440000|2022-06-06 01:37:20|974.09|963.59|974.09|963.59|974.14|963.64|974.09|963.59|7
1654479450000|2022-06-06 01:37:30|974.24|963.74|974.09|963.59|974.24|963.74|974.09|963.59|3
1654479470000|2022-06-06 01:37:50|974.04|963.54|973.95|963.45|974.04|963.54|973.51|963.01|8
1654479480000|2022-06-06 01:38:00|974|963.5|974.75|964.25|974.75|964.25|974|963.5|5
1654479490000|2022-06-06 01:38:10|974.8|964.3|975|964.5|975|964.5|974.75|964.25|7
1654479500000|2022-06-06 01:38:20|974.9|964.4|974.4|963.9|974.95|964.45|974.4|963.9|15
1654479510000|2022-06-06 01:38:30|974.2|963.7|974.65|964.15|974.95|964.45|974.2|963.7|16
1654479520000|2022-06-06 01:38:40|974.55|964.05|974.7|964.2|974.7|964.2|974.4|963.9|11
1654479530000|2022-06-06 01:38:50|974.75|964.25|975.2|964.7|975.5|965|974.75|964.25|15
1654479540000|2022-06-06 01:39:00|975.05|964.55|975.2|964.7|975.2|964.7|975.05|964.55|4
1654479550000|2022-06-06 01:39:10|975.05|964.55|974.95|964.45|975.15|964.65|974.95|964.45|10
1654479560000|2022-06-06 01:39:20|975|964.5|974.95|964.45|975.15|964.65|974.7|964.2|10
1654479570000|2022-06-06 01:39:30|975|964.5|974|963.5|975.05|964.55|973.8|963.3|18
1654479580000|2022-06-06 01:39:40|973.95|963.45|973.7|963.2|973.95|963.45|973.7|963.2|16
1654479590000|2022-06-06 01:39:50|973.65|963.15|973.7|963.2|973.75|963.25|973.6|963.1|11
1654479600000|2022-06-06 01:40:00|973.65|963.15|973.9|963.4|973.95|963.45|973.55|963.05|14
1654479610000|2022-06-06 01:40:10|973.95|963.45|973.09|962.59|973.95|963.45|973.04|962.54|11
1654479620000|2022-06-06 01:40:20|973.04|962.54|972.89|962.39|973.04|962.54|972.89|962.39|7
1654479630000|2022-06-06 01:40:30|972.8|962.3|972.2|961.7|972.8|962.3|971.81|961.31|15
1654479640000|2022-06-06 01:40:40|972.15|961.65|971.91|961.41|972.15|961.65|971.76|961.26|7
1654479650000|2022-06-06 01:40:50|971.86|961.36|972.81|962.31|972.9|962.4|971.76|961.26|16
1654479660000|2022-06-06 01:41:00|972.7|962.2|972.9|962.4|973|962.5|972.6|962.1|16
1654479670000|2022-06-06 01:41:10|972.8|962.3|972.55|962.05|972.95|962.45|971.92|961.42|18
1654479680000|2022-06-06 01:41:20|972.5|962|972.6|962.1|972.85|962.35|972.5|962|17
1654479690000|2022-06-06 01:41:30|972.55|962.05|972.9|962.4|972.9|962.4|972.5|962|9
1654479700000|2022-06-06 01:41:40|972.85|962.35|972.65|962.15|972.9|962.4|972.6|962.1|8
1654479710000|2022-06-06 01:41:50|972.75|962.25|972.7|962.2|972.75|962.25|972.7|962.2|2
1654479720000|2022-06-06 01:42:00|972.8|962.3|972.65|962.15|972.9|962.4|972.65|962.15|6
1654479730000|2022-06-06 01:42:10|972.6|962.1|972.4|961.9|972.6|962.1|972.35|961.85|5
1654479740000|2022-06-06 01:42:20|972.35|961.85|972.55|962.05|972.55|962.05|972.3|961.8|5
1654479750000|2022-06-06 01:42:30|972.5|962|974.8|964.3|974.85|964.35|972.45|961.95|15
1654479760000|2022-06-06 01:42:40|974.7|964.2|973.8|963.3|974.7|964.2|973.8|963.3|10
1654479780000|2022-06-06 01:43:00|973.9|963.4|973.7|963.2|973.9|963.4|973.7|963.2|7
1654479790000|2022-06-06 01:43:10|973.65|963.15|973.7|963.2|973.95|963.45|973.5|963|16
1654479800000|2022-06-06 01:43:20|973.65|963.15|973.55|963.05|973.65|963.15|973.55|963.05|5
1654479810000|2022-06-06 01:43:30|973.5|963|973.5|963|973.5|963|973.5|963|1
1654479820000|2022-06-06 01:43:40|973.45|962.95|972.85|962.35|973.5|963|972.55|962.05|15
1654479830000|2022-06-06 01:43:50|972.8|962.3|972.4|961.9|972.8|962.3|972.4|961.9|7
1654479840000|2022-06-06 01:44:00|972.21|961.71|971.95|961.45|972.21|961.71|971.76|961.26|9
1654479850000|2022-06-06 01:44:10|971.9|961.4|971.9|961.4|972.05|961.55|971.85|961.35|9
1654479860000|2022-06-06 01:44:20|971.85|961.35|971.85|961.35|971.95|961.45|971.85|961.35|4
1654479870000|2022-06-06 01:44:30|971.76|961.26|971.85|961.35|972|961.5|971.76|961.26|4
1654479880000|2022-06-06 01:44:40|971.95|961.45|971.7|961.2|971.95|961.45|971.6|961.1|7
1654479890000|2022-06-06 01:44:50|971.65|961.15|971.7|961.2|971.8|961.3|971.5|961|8
1654479900000|2022-06-06 01:45:00|971.65|961.15|971.65|961.15|971.85|961.35|971.58|961.08|12
1654479910000|2022-06-06 01:45:10|971.75|961.25|970.99|960.49|971.75|961.25|970.89|960.39|18
1654479920000|2022-06-06 01:45:20|970.94|960.44|970.75|960.25|971|960.5|970.6|960.1|15
1654479930000|2022-06-06 01:45:30|970.8|960.3|970.45|959.95|970.85|960.35|970.4|959.9|23
1654479940000|2022-06-06 01:45:40|970.4|959.9|969.94|959.44|970.55|960.05|969.94|959.44|12
1654479950000|2022-06-06 01:45:50|969.89|959.39|969.89|959.39|969.94|959.44|969.84|959.34|9
1654479960000|2022-06-06 01:46:00|969.84|959.34|970.45|959.95|970.45|959.95|969.79|959.29|11
1654479970000|2022-06-06 01:46:10|970.5|960|970.8|960.3|971.05|960.55|970.5|960|17
1654479980000|2022-06-06 01:46:20|970.75|960.25|970.75|960.25|970.75|960.25|970.6|960.1|4
1654479990000|2022-06-06 01:46:30|970.7|960.2|970.75|960.25|970.8|960.3|970.6|960.1|12
1654480000000|2022-06-06 01:46:40|970.8|960.3|971.2|960.7|971.2|960.7|970.75|960.25|9
1654480010000|2022-06-06 01:46:50|971.15|960.65|971.55|961.05|971.55|961.05|970.9|960.4|13
1654480020000|2022-06-06 01:47:00|971.6|961.1|972.45|961.95|972.55|962.05|971.6|961.1|9
1654480030000|2022-06-06 01:47:10|972.4|961.9|972.5|962|972.55|962.05|972.15|961.65|10
1654480040000|2022-06-06 01:47:20|972.55|962.05|972.5|962|972.75|962.25|972.45|961.95|7
1654480050000|2022-06-06 01:47:30|972.4|961.9|972.7|962.2|972.9|962.4|972.25|961.75|10
1654480060000|2022-06-06 01:47:40|972.8|962.3|972.7|962.2|973.1|962.6|972.7|962.2|13
1654480070000|2022-06-06 01:47:50|972.65|962.15|972.65|962.15|972.75|962.25|972.65|962.15|5
1654480080000|2022-06-06 01:48:00|972.7|962.2|973|962.5|973|962.5|972.7|962.2|6
1654480090000|2022-06-06 01:48:10|972.8|962.3|972.8|962.3|972.8|962.3|972.75|962.25|3
1654480100000|2022-06-06 01:48:20|972.9|962.4|973.6|963.1|973.65|963.15|972.85|962.35|10
1654480110000|2022-06-06 01:48:30|973.65|963.15|974|963.5|974|963.5|973.55|963.05|11
1654480120000|2022-06-06 01:48:40|973.95|963.45|973.6|963.1|973.95|963.45|973.55|963.05|10
1654480130000|2022-06-06 01:48:50|973.8|963.3|974.1|963.6|974.1|963.6|973.8|963.3|7
1654480140000|2022-06-06 01:49:00|974.15|963.65|974.5|964|974.65|964.15|974.15|963.65|11
1654480150000|2022-06-06 01:49:10|974.4|963.9|974.3|963.8|974.5|964|974.3|963.8|7
1654480160000|2022-06-06 01:49:20|974.25|963.75|974.65|964.15|974.65|964.15|974.25|963.75|11
1654480170000|2022-06-06 01:49:30|974.7|964.2|974.85|964.35|975.6|965.1|974.7|964.2|16
1654480180000|2022-06-06 01:49:40|974.75|964.25|974.55|964.05|974.75|964.25|974.5|964|10
1654480190000|2022-06-06 01:49:50|974.35|963.85|973.9|963.4|974.35|963.85|973.9|963.4|6
1654480200000|2022-06-06 01:50:00|973.55|963.05|974.2|963.7|974.3|963.8|973.55|963.05|12
1654480210000|2022-06-06 01:50:10|974.3|963.8|975.2|964.7|975.85|965.35|974.3|963.8|23
1654480220000|2022-06-06 01:50:20|975.25|964.75|977.85|967.35|977.85|967.35|975.25|964.75|29
1654480230000|2022-06-06 01:50:30|977.9|967.4|977.15|966.65|978|967.5|976.61|966.11|27
1654480240000|2022-06-06 01:50:40|977.05|966.55|976.81|966.31|977.05|966.55|976.76|966.26|15
1654480250000|2022-06-06 01:50:50|976.71|966.21|976.66|966.16|976.86|966.36|976.66|966.16|17
1654480260000|2022-06-06 01:51:00|976.71|966.21|976.58|966.08|976.71|966.21|976.58|966.08|5
1654480270000|2022-06-06 01:51:10|976.57|966.07|975.75|965.25|976.57|966.07|975.5|965|13
1654480280000|2022-06-06 01:51:20|975.7|965.2|976.15|965.65|976.15|965.65|975.65|965.15|14
1654480290000|2022-06-06 01:51:30|976.1|965.6|976.6|966.1|976.7|966.2|976.1|965.6|17
1654480300000|2022-06-06 01:51:40|976.55|966.05|976.1|965.6|976.55|966.05|975.9|965.4|10
1654480310000|2022-06-06 01:51:50|976|965.5|975.16|964.66|976|965.5|975.16|964.66|8
1654480320000|2022-06-06 01:52:00|975.26|964.76|975.07|964.57|975.41|964.91|975.07|964.57|13
1654480330000|2022-06-06 01:52:10|975.16|964.66|975.21|964.71|975.21|964.71|975.16|964.66|2
1654480340000|2022-06-06 01:52:20|975.16|964.66|974.7|964.2|975.21|964.71|974.7|964.2|9
1654480350000|2022-06-06 01:52:30|974.5|964|974.2|963.7|974.65|964.15|974.08|963.58|14
1654480360000|2022-06-06 01:52:40|974.3|963.8|975.15|964.65|975.15|964.65|974.3|963.8|13
1654480370000|2022-06-06 01:52:50|975.2|964.7|974.9|964.4|975.4|964.9|974.85|964.35|17
1654480380000|2022-06-06 01:53:00|974.95|964.45|975.05|964.55|975.35|964.85|974.9|964.4|19
1654480390000|2022-06-06 01:53:10|975|964.5|975.05|964.55|975.05|964.55|974.85|964.35|5
1654480400000|2022-06-06 01:53:20|975.2|964.7|977.65|967.15|977.65|967.15|975.2|964.7|30
1654480410000|2022-06-06 01:53:30|977.8|967.3|976.95|966.45|978.05|967.55|976.9|966.4|25
1654480420000|2022-06-06 01:53:40|977|966.5|976.9|966.4|977.2|966.7|976.7|966.2|19
1654480430000|2022-06-06 01:53:50|976.75|966.25|975.95|965.45|977|966.5|975.95|965.45|20
1654480440000|2022-06-06 01:54:00|976|965.5|976.95|966.45|977.55|967.05|976|965.5|20
1654480450000|2022-06-06 01:54:10|976.9|966.4|976.5|966|977.1|966.6|976.45|965.95|14
1654480460000|2022-06-06 01:54:20|976.45|965.95|975.9|965.4|976.75|966.25|975.9|965.4|19
1654480470000|2022-06-06 01:54:30|976|965.5|975.85|965.35|976.4|965.9|975.75|965.25|19
1654480480000|2022-06-06 01:54:40|975.95|965.45|976.6|966.1|976.7|966.2|975.9|965.4|11
1654480490000|2022-06-06 01:54:50|976.5|966|975.9|965.4|976.5|966|975.9|965.4|7
1654480500000|2022-06-06 01:55:00|975.95|965.45|976.5|966|976.75|966.25|975.9|965.4|15
1654480510000|2022-06-06 01:55:10|976.6|966.1|977.7|967.2|977.7|967.2|976.5|966|15
1654480520000|2022-06-06 01:55:20|977.75|967.25|977.15|966.65|977.95|967.45|977.15|966.65|18
1654480530000|2022-06-06 01:55:30|976.9|966.4|976.5|966|976.9|966.4|976.4|965.9|9
1654480540000|2022-06-06 01:55:40|976.45|965.95|975.85|965.35|976.45|965.95|975.8|965.3|17
1654480550000|2022-06-06 01:55:50|975.8|965.3|975.17|964.67|975.8|965.3|975.07|964.57|18
1654480560000|2022-06-06 01:56:00|975.12|964.62|974.79|964.29|975.27|964.77|974.79|964.29|10
1654480570000|2022-06-06 01:56:10|974.77|964.27|974.7|964.2|974.95|964.45|974.2|963.7|23
1654480580000|2022-06-06 01:56:20|974.65|964.15|974.45|963.95|974.7|964.2|974.45|963.95|10
1654480590000|2022-06-06 01:56:30|974.6|964.1|974.05|963.55|974.65|964.15|973.82|963.32|23
1654480600000|2022-06-06 01:56:40|974|963.5|974.8|964.3|975.15|964.65|973.95|963.45|23
1654480610000|2022-06-06 01:56:50|974.7|964.2|974.6|964.1|974.85|964.35|974.5|964|21
1654480620000|2022-06-06 01:57:00|974.65|964.15|973.9|963.4|974.75|964.25|973.85|963.35|18
1654480630000|2022-06-06 01:57:10|973.95|963.45|974.1|963.6|974.45|963.95|973.95|963.45|17
1654480640000|2022-06-06 01:57:20|974.2|963.7|974.05|963.55|974.25|963.75|974.05|963.55|11
1654480650000|2022-06-06 01:57:30|974|963.5|974.1|963.6|974.45|963.95|974|963.5|17
1654480660000|2022-06-06 01:57:40|974.25|963.75|974.15|963.65|974.25|963.75|974.15|963.65|3
1654480670000|2022-06-06 01:57:50|974.25|963.75|974.25|963.75|974.25|963.75|974.15|963.65|3
1654480680000|2022-06-06 01:58:00|974.2|963.7|974.15|963.65|974.2|963.7|974.1|963.6|6
1654480690000|2022-06-06 01:58:10|974.1|963.6|973.9|963.4|974.15|963.65|973.8|963.3|13
1654480700000|2022-06-06 01:58:20|974|963.5|974.1|963.6|974.15|963.65|973.95|963.45|7
1654480710000|2022-06-06 01:58:30|974.05|963.55|973.8|963.3|974.05|963.55|973.75|963.25|10
1654480720000|2022-06-06 01:58:40|973.75|963.25|974.2|963.7|974.25|963.75|973.75|963.25|13
1654480730000|2022-06-06 01:58:50|974.15|963.65|974.75|964.25|975.25|964.75|974.15|963.65|22
1654480740000|2022-06-06 01:59:00|974.7|964.2|974.35|963.85|974.7|964.2|974.3|963.8|8
1654480750000|2022-06-06 01:59:10|974.55|964.05|974.6|964.1|974.7|964.2|974.1|963.6|22
1654480760000|2022-06-06 01:59:20|974.65|964.15|974.8|964.3|975.15|964.65|974.65|964.15|13
1654480770000|2022-06-06 01:59:30|974.75|964.25|974.7|964.2|974.75|964.25|974.65|964.15|4
1654480780000|2022-06-06 01:59:40|974.65|964.15|974.5|964|974.65|964.15|974.45|963.95|12
1654480790000|2022-06-06 01:59:50|974.55|964.05|975|964.5|975|964.5|974.55|964.05|14
1654480800000|2022-06-06 02:00:00|975.05|964.55|975.8|965.3|976.05|965.55|975.05|964.55|24
1654480810000|2022-06-06 02:00:10|975.9|965.4|975.45|964.95|976.15|965.65|975.45|964.95|26
1654480820000|2022-06-06 02:00:20|975.25|964.75|974.7|964.2|975.25|964.75|974.7|964.2|12
1654480830000|2022-06-06 02:00:30|974.65|964.15|975.2|964.7|975.25|964.75|974.6|964.1|15
1654480840000|2022-06-06 02:00:40|975.25|964.75|974.7|964.2|975.25|964.75|974.6|964.1|15
1654480850000|2022-06-06 02:00:50|974.65|964.15|975|964.5|975|964.5|974.1|963.6|8
1654480860000|2022-06-06 02:01:00|975.05|964.55|975.7|965.2|975.7|965.2|975.05|964.55|21
1654480870000|2022-06-06 02:01:10|975.65|965.15|975.8|965.3|975.8|965.3|975.55|965.05|11
1654480880000|2022-06-06 02:01:20|975.75|965.25|975.9|965.4|976|965.5|975.65|965.15|17
1654480890000|2022-06-06 02:01:30|975.95|965.45|976.15|965.65|976.15|965.65|975.95|965.45|5
1654480900000|2022-06-06 02:01:40|976.3|965.8|977.2|966.7|977.55|967.05|976.3|965.8|20
1654480910000|2022-06-06 02:01:50|977.15|966.65|976.9|966.4|977.15|966.65|976.7|966.2|12
1654480920000|2022-06-06 02:02:00|976.85|966.35|976.7|966.2|977|966.5|976.6|966.1|17
1654480930000|2022-06-06 02:02:10|976.75|966.25|977.6|967.1|977.6|967.1|976.75|966.25|24
1654480940000|2022-06-06 02:02:20|977.55|967.05|978.3|967.8|978.5|968|977.5|967|28
1654480950000|2022-06-06 02:02:30|978.4|967.9|978.5|968|978.7|968.2|977.65|967.15|26
1654480960000|2022-06-06 02:02:40|978.55|968.05|978.1|967.6|978.55|968.05|978|967.5|26
1654480970000|2022-06-06 02:02:50|978.05|967.55|978.3|967.8|978.55|968.05|977.75|967.25|18
1654480980000|2022-06-06 02:03:00|978.35|967.85|978.7|968.2|978.7|968.2|978.05|967.55|16
1654480990000|2022-06-06 02:03:10|978.65|968.15|978.5|968|978.65|968.15|978.2|967.7|15
1654481000000|2022-06-06 02:03:20|978.6|968.1|978.6|968.1|978.7|968.2|978.5|968|9
1654481010000|2022-06-06 02:03:30|978.5|968|978.3|967.8|978.55|968.05|978.25|967.75|16
1654481020000|2022-06-06 02:03:40|978.35|967.85|978.3|967.8|978.45|967.95|978.25|967.75|13
1654481030000|2022-06-06 02:03:50|978.25|967.75|977.5|967|978.25|967.75|977.4|966.9|14
1654481040000|2022-06-06 02:04:00|977.4|966.9|977.35|966.85|977.5|967|977.25|966.75|16
1654481050000|2022-06-06 02:04:10|977.3|966.8|977.4|966.9|977.55|967.05|977.25|966.75|18
1654481060000|2022-06-06 02:04:20|977.35|966.85|977.6|967.1|977.7|967.2|977.25|966.75|25
1654481070000|2022-06-06 02:04:30|977.55|967.05|977.8|967.3|977.85|967.35|977.55|967.05|8
1654481080000|2022-06-06 02:04:40|977.75|967.25|977.6|967.1|977.8|967.3|977.6|967.1|7
1654481090000|2022-06-06 02:04:50|977.65|967.15|977.55|967.05|977.8|967.3|977.5|967|20
1654481100000|2022-06-06 02:05:00|977.5|967|978.3|967.8|978.3|967.8|977.5|967|19
1654481110000|2022-06-06 02:05:10|978.2|967.7|977.75|967.25|978.2|967.7|977.6|967.1|21
1654481120000|2022-06-06 02:05:20|977.7|967.2|977.4|966.9|977.8|967.3|977.4|966.9|24
1654481130000|2022-06-06 02:05:30|977.45|966.95|977.65|967.15|977.7|967.2|977.25|966.75|28
1654481140000|2022-06-06 02:05:40|977.55|967.05|977.45|966.95|977.6|967.1|977.35|966.85|23
1654481150000|2022-06-06 02:05:50|977.4|966.9|977.3|966.8|977.7|967.2|977.3|966.8|18
1654481160000|2022-06-06 02:06:00|977.35|966.85|977.2|966.7|977.75|967.25|977.2|966.7|17
1654481170000|2022-06-06 02:06:10|977.3|966.8|977.9|967.4|977.9|967.4|977.3|966.8|9
1654481180000|2022-06-06 02:06:20|977.95|967.45|977.9|967.4|978.3|967.8|977.9|967.4|7
1654481190000|2022-06-06 02:06:30|977.95|967.45|977.9|967.4|977.95|967.45|977.85|967.35|6
1654481200000|2022-06-06 02:06:40|977.95|967.45|977.76|967.26|978|967.5|977.76|967.26|5
1654481220000|2022-06-06 02:07:00|977.7|967.2|977.3|966.8|977.7|967.2|976.65|966.15|15
1654481230000|2022-06-06 02:07:10|977.31|966.81|977.65|967.15|977.85|967.35|977.3|966.8|12
1654481240000|2022-06-06 02:07:20|977.55|967.05|977.45|966.95|977.65|967.15|977.45|966.95|6
1654481250000|2022-06-06 02:07:30|977.4|966.9|977.08|966.58|977.45|966.95|977.08|966.58|14
1654481260000|2022-06-06 02:07:40|977.03|966.53|976.85|966.35|977.03|966.53|976.83|966.33|7
1654481270000|2022-06-06 02:07:50|976.8|966.3|977.3|966.8|977.3|966.8|976.75|966.25|6
1654481280000|2022-06-06 02:08:00|977.35|966.85|977.5|967|977.55|967.05|977.35|966.85|3
1654481290000|2022-06-06 02:08:10|977.55|967.05|977.7|967.2|977.7|967.2|977.55|967.05|3
1654481300000|2022-06-06 02:08:20|977.65|967.15|977.5|967|977.7|967.2|977.5|967|6
1654481310000|2022-06-06 02:08:30|977.45|966.95|977.4|966.9|977.45|966.95|977.15|966.65|11
1654481320000|2022-06-06 02:08:40|977.55|967.05|977.5|967|977.55|967.05|977.25|966.75|8
1654481330000|2022-06-06 02:08:50|977.55|967.05|977.55|967.05|977.6|967.1|977.55|967.05|3
1654481340000|2022-06-06 02:09:00|977.5|967|977.55|967.05|977.6|967.1|977.5|967|4
1654481350000|2022-06-06 02:09:10|977.45|966.95|977.55|967.05|977.55|967.05|977.45|966.95|3
1654481360000|2022-06-06 02:09:20|977.65|967.15|977.7|967.2|977.7|967.2|977.65|967.15|4
1654481370000|2022-06-06 02:09:30|977.65|967.15|977.65|967.15|977.65|967.15|977.2|966.7|14
1654481380000|2022-06-06 02:09:40|977.55|967.05|977.25|966.75|977.55|967.05|977.25|966.75|5
1654481390000|2022-06-06 02:09:50|977.35|966.85|977.25|966.75|977.5|967|977.25|966.75|7
1654481400000|2022-06-06 02:10:00|977.35|966.85|976.72|966.22|977.35|966.85|976.72|966.22|8
1654481410000|2022-06-06 02:10:10|976.78|966.28|976.73|966.23|976.78|966.28|976.58|966.08|22
1654481420000|2022-06-06 02:10:20|976.58|966.08|976.55|966.05|976.9|966.4|976.55|966.05|22
1654481430000|2022-06-06 02:10:30|976.34|965.84|976.34|965.84|976.44|965.94|976.24|965.74|6
1654481440000|2022-06-06 02:10:40|976.44|965.94|976.34|965.84|976.44|965.94|976.34|965.84|3
1654481450000|2022-06-06 02:10:50|976.44|965.94|976.22|965.72|976.44|965.94|976.22|965.72|8
1654481460000|2022-06-06 02:11:00|976.17|965.67|976.6|966.1|976.6|966.1|976.17|965.67|6
1654481470000|2022-06-06 02:11:10|976.65|966.15|977.15|966.65|977.15|966.65|976.65|966.15|9
1654481480000|2022-06-06 02:11:20|977.2|966.7|977.25|966.75|977.4|966.9|977.1|966.6|13
1654481490000|2022-06-06 02:11:30|977.15|966.65|977.25|966.75|977.25|966.75|977.15|966.65|2
1654481500000|2022-06-06 02:11:40|977.5|967|977.55|967.05|977.7|967.2|977.4|966.9|12
1654481510000|2022-06-06 02:11:50|977.65|967.15|978.5|968|978.55|968.05|977.65|967.15|12
1654481520000|2022-06-06 02:12:00|978.45|967.95|979.55|969.05|979.55|969.05|978.1|967.6|10
1654481530000|2022-06-06 02:12:10|979.6|969.1|979.45|968.95|979.6|969.1|979.2|968.7|10
1654481540000|2022-06-06 02:12:20|979.5|969|979.75|969.25|979.75|969.25|979.3|968.8|10
1654481550000|2022-06-06 02:12:30|979.7|969.2|979.55|969.05|979.75|969.25|979.25|968.75|17
1654481560000|2022-06-06 02:12:40|979.6|969.1|979.45|968.95|979.65|969.15|979.35|968.85|11
1654481570000|2022-06-06 02:12:50|979.35|968.85|978.95|968.45|979.35|968.85|978.75|968.25|9
1654481580000|2022-06-06 02:13:00|979.25|968.75|979.5|969|979.5|969|978.9|968.4|24
1654481590000|2022-06-06 02:13:10|979.4|968.9|980.95|970.45|982.45|971.95|979.25|968.75|22
1654481600000|2022-06-06 02:13:20|980.8|970.3|981.35|970.85|981.35|970.85|980.8|970.3|8
1654481610000|2022-06-06 02:13:30|981.3|970.8|980.6|970.1|981.3|970.8|980.45|969.95|14
1654481620000|2022-06-06 02:13:40|980.55|970.05|979.8|969.3|980.7|970.2|979.8|969.3|16
1654481630000|2022-06-06 02:13:50|979.75|969.25|979.5|969|979.8|969.3|979.5|969|13
1654481640000|2022-06-06 02:14:00|979.45|968.95|979.6|969.1|979.6|969.1|979.19|968.69|12
1654481650000|2022-06-06 02:14:10|979.65|969.15|979.55|969.05|979.75|969.25|979.55|969.05|12
1654481660000|2022-06-06 02:14:20|979.6|969.1|979.7|969.2|980.25|969.75|979.6|969.1|14
1654481670000|2022-06-06 02:14:30|979.75|969.25|979.95|969.45|980|969.5|979.65|969.15|16
1654481680000|2022-06-06 02:14:40|980.05|969.55|980.4|969.9|980.4|969.9|980.05|969.55|11
1654481690000|2022-06-06 02:14:50|980.05|969.55|979.65|969.15|980.05|969.55|979.65|969.15|5
1654481700000|2022-06-06 02:15:00|979.75|969.25|979.6|969.1|979.85|969.35|979.55|969.05|15
1654481710000|2022-06-06 02:15:10|979.55|969.05|979.4|968.9|979.55|969.05|979.4|968.9|5
1654481720000|2022-06-06 02:15:20|979.35|968.85|980.35|969.85|980.35|969.85|979.2|968.7|22
1654481730000|2022-06-06 02:15:30|980.3|969.8|979.7|969.2|980.6|970.1|979.7|969.2|24
1654481740000|2022-06-06 02:15:40|979.65|969.15|979.65|969.15|979.9|969.4|979.6|969.1|17
1654481750000|2022-06-06 02:15:50|979.6|969.1|979.25|968.75|979.6|969.1|979.25|968.75|14
1654481760000|2022-06-06 02:16:00|979.3|968.8|979.3|968.8|979.35|968.85|979.15|968.65|7
1654481770000|2022-06-06 02:16:10|979.35|968.85|979.35|968.85|979.4|968.9|979.3|968.8|6
1654481780000|2022-06-06 02:16:20|979.45|968.95|979.65|969.15|979.7|969.2|979.4|968.9|14
1654481790000|2022-06-06 02:16:30|979.6|969.1|980.05|969.55|980.25|969.75|979.6|969.1|13
1654481800000|2022-06-06 02:16:40|979.95|969.45|980.15|969.65|980.15|969.65|979.9|969.4|15
1654481810000|2022-06-06 02:16:50|980.1|969.6|979.6|969.1|980.1|969.6|979.6|969.1|11
1654481820000|2022-06-06 02:17:00|979.65|969.15|979.45|968.95|979.7|969.2|979.45|968.95|7
1654481830000|2022-06-06 02:17:10|979.35|968.85|980.15|969.65|980.2|969.7|979.35|968.85|21
1654481840000|2022-06-06 02:17:20|980.1|969.6|980.1|969.6|980.15|969.65|980.05|969.55|12
1654481850000|2022-06-06 02:17:30|980.15|969.65|979.9|969.4|980.2|969.7|979.9|969.4|13
1654481860000|2022-06-06 02:17:40|979.85|969.35|979.6|969.1|979.9|969.4|979.35|968.85|9
1654481870000|2022-06-06 02:17:50|979.55|969.05|979.6|969.1|979.6|969.1|979.5|969|8
1654481880000|2022-06-06 02:18:00|979.55|969.05|979.5|969|979.75|969.25|979.5|969|8
1654481890000|2022-06-06 02:18:10|979.6|969.1|979.5|969|979.6|969.1|979.5|969|3
1654481900000|2022-06-06 02:18:20|979.6|969.1|979.4|968.9|979.85|969.35|979.4|968.9|16
1654481910000|2022-06-06 02:18:30|979.45|968.95|979.6|969.1|979.7|969.2|979.45|968.95|13
1654481920000|2022-06-06 02:18:40|979.55|969.05|979.5|969|979.7|969.2|979.5|969|7
1654481930000|2022-06-06 02:18:50|979.4|968.9|979.4|968.9|979.4|968.9|979.4|968.9|1
1654481940000|2022-06-06 02:19:00|979.45|968.95|979.45|968.95|979.55|969.05|979.4|968.9|6
1654481950000|2022-06-06 02:19:10|979.4|968.9|979.3|968.8|979.4|968.9|979.15|968.65|11
1654481960000|2022-06-06 02:19:20|979.35|968.85|979.2|968.7|979.4|968.9|979.2|968.7|9
1654481970000|2022-06-06 02:19:30|979.25|968.75|979.2|968.7|979.35|968.85|978.95|968.45|10
1654481980000|2022-06-06 02:19:40|979.15|968.65|979.15|968.65|979.15|968.65|978.83|968.33|6
1654481990000|2022-06-06 02:19:50|979.1|968.6|979|968.5|979.1|968.6|978.95|968.45|6
1654482000000|2022-06-06 02:20:00|979.1|968.6|978.8|968.3|979.35|968.85|978.8|968.3|13
1654482010000|2022-06-06 02:20:10|978.7|968.2|978.3|967.8|978.7|968.2|978.13|967.63|11
1654482020000|2022-06-06 02:20:20|978.4|967.9|978.25|967.75|978.4|967.9|978.25|967.75|3
1654482030000|2022-06-06 02:20:30|978.15|967.65|978.35|967.85|978.45|967.95|978.05|967.55|9
1654482040000|2022-06-06 02:20:40|978.4|967.9|978.15|967.65|978.4|967.9|978.15|967.65|6
1654482050000|2022-06-06 02:20:50|978|967.5|978|967.5|978|967.5|978|967.5|1
1654482060000|2022-06-06 02:21:00|977.9|967.4|978.05|967.55|978.35|967.85|977.9|967.4|14
1654482070000|2022-06-06 02:21:10|978.1|967.6|978.05|967.55|978.35|967.85|978.05|967.55|11
1654482080000|2022-06-06 02:21:20|978.15|967.65|978.05|967.55|978.2|967.7|978.05|967.55|9
1654482090000|2022-06-06 02:21:30|978|967.5|978|967.5|978|967.5|977.85|967.35|4
1654482100000|2022-06-06 02:21:40|977.95|967.45|977.85|967.35|977.95|967.45|977.75|967.25|7
1654482110000|2022-06-06 02:21:50|977.9|967.4|977.85|967.35|977.95|967.45|977.85|967.35|3
1654482120000|2022-06-06 02:22:00|977.9|967.4|977.85|967.35|977.95|967.45|977.85|967.35|6
1654482130000|2022-06-06 02:22:10|977.6|967.1|977.2|966.7|977.6|967.1|977.2|966.7|8
1654482140000|2022-06-06 02:22:20|977.35|966.85|977.2|966.7|977.35|966.85|976.95|966.45|10
1654482150000|2022-06-06 02:22:30|977.15|966.65|977.35|966.85|977.4|966.9|977.15|966.65|7
1654482160000|2022-06-06 02:22:40|977.4|966.9|977.4|966.9|977.45|966.95|977.35|966.85|7
1654482170000|2022-06-06 02:22:50|977.3|966.8|977.35|966.85|977.4|966.9|977.05|966.55|12
1654482180000|2022-06-06 02:23:00|977.3|966.8|976.85|966.35|977.3|966.8|976.85|966.35|9
1654482190000|2022-06-06 02:23:10|976.95|966.45|976.75|966.25|977.15|966.65|976.75|966.25|11
1654482200000|2022-06-06 02:23:20|976.7|966.2|976.35|965.85|976.85|966.35|976.35|965.85|8
1654482210000|2022-06-06 02:23:30|976.3|965.8|976.3|965.8|976.35|965.85|976.15|965.65|10
1654482220000|2022-06-06 02:23:40|976.15|965.65|976.15|965.65|976.25|965.75|976.1|965.6|9
1654482230000|2022-06-06 02:23:50|976.25|965.75|975.45|964.95|976.25|965.75|975.44|964.94|15
1654482240000|2022-06-06 02:24:00|975.6|965.1|976|965.5|976.45|965.95|975.55|965.05|21
1654482250000|2022-06-06 02:24:10|975.95|965.45|975.8|965.3|976.1|965.6|975.8|965.3|16
1654482260000|2022-06-06 02:24:20|975.85|965.35|975.95|965.45|976.05|965.55|975.85|965.35|13
1654482270000|2022-06-06 02:24:30|976|965.5|976|965.5|976.05|965.55|975.9|965.4|8
1654482280000|2022-06-06 02:24:40|975.95|965.45|975.9|965.4|975.95|965.45|975.8|965.3|8
1654482290000|2022-06-06 02:24:50|975.85|965.35|976.05|965.55|976.05|965.55|975.75|965.25|17
1654482300000|2022-06-06 02:25:00|976.3|965.8|976|965.5|976.3|965.8|976|965.5|18
1654482310000|2022-06-06 02:25:10|975.95|965.45|975.8|965.3|976.1|965.6|975.8|965.3|13
1654482320000|2022-06-06 02:25:20|975.85|965.35|975.9|965.4|976.1|965.6|975.8|965.3|12
1654482330000|2022-06-06 02:25:30|975.95|965.45|976.1|965.6|976.2|965.7|975.95|965.45|8
1654482340000|2022-06-06 02:25:40|975.95|965.45|976.15|965.65|976.3|965.8|975.95|965.45|10
1654482350000|2022-06-06 02:25:50|976.3|965.8|976|965.5|976.35|965.85|976|965.5|10
1654482360000|2022-06-06 02:26:00|976.25|965.75|976.45|965.95|976.7|966.2|976.15|965.65|16
1654482370000|2022-06-06 02:26:10|976.65|966.15|977.3|966.8|977.3|966.8|976.6|966.1|13
1654482380000|2022-06-06 02:26:20|977.35|966.85|977.25|966.75|977.35|966.85|977.1|966.6|5
1654482390000|2022-06-06 02:26:30|977.3|966.8|977.3|966.8|977.4|966.9|977.25|966.75|7
1654482400000|2022-06-06 02:26:40|977.25|966.75|977.05|966.55|977.25|966.75|976.9|966.4|11
1654482410000|2022-06-06 02:26:50|977.1|966.6|977.3|966.8|977.3|966.8|977.1|966.6|12
1654482420000|2022-06-06 02:27:00|977.4|966.9|977.85|967.35|977.85|967.35|977.4|966.9|14
1654482430000|2022-06-06 02:27:10|977.95|967.45|978.4|967.9|978.4|967.9|977.95|967.45|10
1654482440000|2022-06-06 02:27:20|978.45|967.95|978|967.5|978.45|967.95|977.9|967.4|12
1654482450000|2022-06-06 02:27:30|977.95|967.45|978|967.5|978|967.5|977.9|967.4|4
1654482460000|2022-06-06 02:27:40|977.95|967.45|978.3|967.8|978.45|967.95|977.95|967.45|15
1654482470000|2022-06-06 02:27:50|978.25|967.75|977.9|967.4|978.4|967.9|977.9|967.4|25
1654482480000|2022-06-06 02:28:00|977.95|967.45|978.05|967.55|978.05|967.55|977.95|967.45|5
1654482490000|2022-06-06 02:28:10|978|967.5|978.3|967.8|978.4|967.9|978|967.5|13
1654482500000|2022-06-06 02:28:20|978.4|967.9|978.6|968.1|978.7|968.2|978.35|967.85|17
1654482510000|2022-06-06 02:28:30|978.65|968.15|978.3|967.8|978.8|968.3|978.3|967.8|23
1654482520000|2022-06-06 02:28:40|978.35|967.85|978.05|967.55|978.35|967.85|978.05|967.55|18
1654482530000|2022-06-06 02:28:50|978.1|967.6|977.95|967.45|978.25|967.75|977.9|967.4|9
1654482540000|2022-06-06 02:29:00|977.9|967.4|978.25|967.75|978.35|967.85|977.9|967.4|17
1654482550000|2022-06-06 02:29:10|978.3|967.8|977.75|967.25|978.35|967.85|977.75|967.25|12
1654482560000|2022-06-06 02:29:20|978|967.5|977.95|967.45|978|967.5|977.75|967.25|11
1654482570000|2022-06-06 02:29:30|978|967.5|978.1|967.6|978.3|967.8|977.95|967.45|13
1654482580000|2022-06-06 02:29:40|978.05|967.55|977.6|967.1|978.05|967.55|977.4|966.9|11
1654482590000|2022-06-06 02:29:50|977.45|966.95|977.5|967|977.6|967.1|977.4|966.9|10
1654482600000|2022-06-06 02:30:00|977.6|967.1|978.25|967.75|978.25|967.75|977.5|967|15
1654482610000|2022-06-06 02:30:10|978.3|967.8|978|967.5|978.3|967.8|977.75|967.25|10
1654482620000|2022-06-06 02:30:20|977.95|967.45|978.1|967.6|978.2|967.7|977.9|967.4|12
1654482630000|2022-06-06 02:30:30|978.3|967.8|978.35|967.85|978.4|967.9|977.8|967.3|23
1654482640000|2022-06-06 02:30:40|978.4|967.9|980.15|969.65|980.15|969.65|978.4|967.9|26
1654482650000|2022-06-06 02:30:50|980.2|969.7|979.5|969|980.55|970.05|979.5|969|32
1654482660000|2022-06-06 02:31:00|979.4|968.9|981|970.5|981.1|970.6|979.4|968.9|27
1654482670000|2022-06-06 02:31:10|981.05|970.55|980.45|969.95|981.15|970.65|980.2|969.7|30
1654482680000|2022-06-06 02:31:20|980.4|969.9|979.85|969.35|980.55|970.05|979.85|969.35|22
1654482690000|2022-06-06 02:31:30|979.75|969.25|980.1|969.6|980.1|969.6|979.6|969.1|22
1654482700000|2022-06-06 02:31:40|980.2|969.7|981.35|970.85|981.35|970.85|980.2|969.7|18
1654482710000|2022-06-06 02:31:50|981.3|970.8|981.4|970.9|981.65|971.15|980.95|970.45|28
1654482720000|2022-06-06 02:32:00|981.45|970.95|981.35|970.85|981.5|971|981.05|970.55|25
1654482730000|2022-06-06 02:32:10|981.3|970.8|981.05|970.55|981.45|970.95|981|970.5|17
1654482740000|2022-06-06 02:32:20|981.1|970.6|981.6|971.1|981.95|971.45|981.1|970.6|15
1654482750000|2022-06-06 02:32:30|981.55|971.05|981.5|971|981.6|971.1|981.3|970.8|16
1654482760000|2022-06-06 02:32:40|981.55|971.05|982|971.5|982.15|971.65|981.55|971.05|13
1654482770000|2022-06-06 02:32:50|981.9|971.4|981.25|970.75|981.9|971.4|981.1|970.6|15
1654482780000|2022-06-06 02:33:00|981.15|970.65|981.45|970.95|981.5|971|980.9|970.4|20
1654482790000|2022-06-06 02:33:10|981.4|970.9|981.4|970.9|981.45|970.95|981.15|970.65|15
1654482800000|2022-06-06 02:33:20|981.25|970.75|981.35|970.85|981.4|970.9|981.1|970.6|9
1654482810000|2022-06-06 02:33:30|981.3|970.8|981|970.5|981.3|970.8|980.85|970.35|19
1654482820000|2022-06-06 02:33:40|980.95|970.45|980.6|970.1|980.95|970.45|980.5|970|7
1654482830000|2022-06-06 02:33:50|980.55|970.05|980.3|969.8|980.55|970.05|980.15|969.65|13
1654482840000|2022-06-06 02:34:00|980.35|969.85|978.86|968.36|980.35|969.85|978.86|968.36|21
1654482850000|2022-06-06 02:34:10|978.91|968.41|978.45|967.95|978.91|968.41|978.1|967.6|18
1654482860000|2022-06-06 02:34:20|978.4|967.9|979.3|968.8|979.45|968.95|978.25|967.75|26
1654482870000|2022-06-06 02:34:30|979.4|968.9|979.3|968.8|979.6|969.1|979.25|968.75|18
1654482880000|2022-06-06 02:34:40|979.2|968.7|979.4|968.9|979.5|969|979.05|968.55|12
1654482890000|2022-06-06 02:34:50|979.25|968.75|979.2|968.7|979.25|968.75|979.15|968.65|4
1654482900000|2022-06-06 02:35:00|979.35|968.85|979.1|968.6|979.35|968.85|979.1|968.6|8
1654482910000|2022-06-06 02:35:10|979.15|968.65|978.85|968.35|979.15|968.65|978.55|968.05|15
1654482920000|2022-06-06 02:35:20|978.8|968.3|978.4|967.9|978.8|968.3|978.4|967.9|13
1654482930000|2022-06-06 02:35:30|978.35|967.85|978.8|968.3|978.95|968.45|978.35|967.85|13
1654482940000|2022-06-06 02:35:40|978.85|968.35|978.35|967.85|978.95|968.45|978.35|967.85|14
1654482950000|2022-06-06 02:35:50|978.5|968|978.6|968.1|978.8|968.3|978.5|968|17
1654482960000|2022-06-06 02:36:00|978.55|968.05|978.7|968.2|978.7|968.2|978.4|967.9|20
1654482970000|2022-06-06 02:36:10|978.75|968.25|978.65|968.15|978.75|968.25|978.55|968.05|14
1654482980000|2022-06-06 02:36:20|978.6|968.1|978.35|967.85|978.6|968.1|978.35|967.85|3
1654482990000|2022-06-06 02:36:30|978.4|967.9|978.6|968.1|978.65|968.15|978.4|967.9|6
1654483000000|2022-06-06 02:36:40|978.55|968.05|978.2|967.7|978.6|968.1|978.2|967.7|15
1654483010000|2022-06-06 02:36:50|978.15|967.65|978.1|967.6|978.15|967.65|978.1|967.6|2
1654483020000|2022-06-06 02:37:00|978.05|967.55|977.66|967.16|978.05|967.55|977.66|967.16|3
1654483040000|2022-06-06 02:37:20|977.71|967.21|977.86|967.36|977.86|967.36|977.71|967.21|8
1654483050000|2022-06-06 02:37:30|977.91|967.41|977.66|967.16|977.91|967.41|977.66|967.16|6
1654483060000|2022-06-06 02:37:40|977.76|967.26|977.57|967.07|977.76|967.26|977.57|967.07|3
1654483070000|2022-06-06 02:37:50|977.24|966.74|976.85|966.35|977.24|966.74|976.85|966.35|9
1654483080000|2022-06-06 02:38:00|976.78|966.28|976.95|966.45|977.2|966.7|976.78|966.28|17
1654483090000|2022-06-06 02:38:10|977|966.5|976.8|966.3|977|966.5|976.75|966.25|8
1654483100000|2022-06-06 02:38:20|976.75|966.25|976.8|966.3|976.8|966.3|976.7|966.2|4
1654483110000|2022-06-06 02:38:30|976.9|966.4|977.25|966.75|977.3|966.8|976.9|966.4|7
1654483120000|2022-06-06 02:38:40|977.1|966.6|977.4|966.9|977.4|966.9|977.1|966.6|5
1654483130000|2022-06-06 02:38:50|977.35|966.85|976.85|966.35|977.35|966.85|976.85|966.35|6
1654483140000|2022-06-06 02:39:00|976.9|966.4|976.8|966.3|977|966.5|976.8|966.3|6
1654483150000|2022-06-06 02:39:10|976.85|966.35|977.25|966.75|977.35|966.85|976.65|966.15|19
1654483160000|2022-06-06 02:39:20|977.15|966.65|977.1|966.6|977.15|966.65|977.05|966.55|6
1654483170000|2022-06-06 02:39:30|977.2|966.7|977.3|966.8|977.4|966.9|977.1|966.6|13
1654483180000|2022-06-06 02:39:40|977.35|966.85|977.75|967.25|977.75|967.25|977.35|966.85|8
1654483190000|2022-06-06 02:39:50|977.7|967.2|977.7|967.2|977.75|967.25|977.65|967.15|7
1654483200000|2022-06-06 02:40:00|977.65|967.15|977.3|966.8|977.65|967.15|977.2|966.7|9
1654483210000|2022-06-06 02:40:10|977.25|966.75|977|966.5|977.25|966.75|976.95|966.45|13
1654483220000|2022-06-06 02:40:20|977.05|966.55|976.95|966.45|977.1|966.6|976.95|966.45|13
1654483230000|2022-06-06 02:40:30|977.25|966.75|977.05|966.55|977.25|966.75|976.95|966.45|9
1654483240000|2022-06-06 02:40:40|977|966.5|976.95|966.45|977|966.5|976.95|966.45|2
1654483250000|2022-06-06 02:40:50|977|966.5|976.95|966.45|977|966.5|976.85|966.35|8
1654483260000|2022-06-06 02:41:00|976.9|966.4|976.95|966.45|976.95|966.45|976.85|966.35|4
1654483270000|2022-06-06 02:41:10|977|966.5|977.45|966.95|977.45|966.95|977|966.5|13
1654483280000|2022-06-06 02:41:20|977.35|966.85|977.2|966.7|977.4|966.9|977.1|966.6|10
1654483290000|2022-06-06 02:41:30|977.15|966.65|976.85|966.35|977.15|966.65|976.85|966.35|8
1654483300000|2022-06-06 02:41:40|976.9|966.4|976.59|966.09|976.9|966.4|976.34|965.84|15
1654483310000|2022-06-06 02:41:50|976.54|966.04|976.19|965.69|976.54|966.04|976.19|965.69|11
1654483320000|2022-06-06 02:42:00|975.83|965.33|975.95|965.45|976.25|965.75|975.78|965.28|12
1654483330000|2022-06-06 02:42:10|975.9|965.4|976.05|965.55|976.1|965.6|975.9|965.4|8
1654483340000|2022-06-06 02:42:20|976|965.5|976.05|965.55|976.05|965.55|976|965.5|2
1654483350000|2022-06-06 02:42:30|976.1|965.6|976.15|965.65|976.25|965.75|976.05|965.55|5
1654483360000|2022-06-06 02:42:40|976.1|965.6|976.1|965.6|976.1|965.6|976.1|965.6|1
1654483370000|2022-06-06 02:42:50|976.15|965.65|976.15|965.65|976.15|965.65|976.15|965.65|1
1654483380000|2022-06-06 02:43:00|976.2|965.7|976.5|966|976.55|966.05|976.2|965.7|6
1654483390000|2022-06-06 02:43:10|976.55|966.05|976.5|966|976.6|966.1|976.5|966|4
1654483400000|2022-06-06 02:43:20|976.55|966.05|976.55|966.05|976.6|966.1|976.55|966.05|3
1654483410000|2022-06-06 02:43:30|976.8|966.3|977.3|966.8|977.4|966.9|976.8|966.3|8
1654483420000|2022-06-06 02:43:40|977.25|966.75|977.25|966.75|977.35|966.85|977.25|966.75|8
1654483440000|2022-06-06 02:44:00|976.8|966.3|976.4|965.9|976.8|966.3|976.35|965.85|11
1654483450000|2022-06-06 02:44:10|976.35|965.85|976.1|965.6|976.5|966|976.1|965.6|12
1654483460000|2022-06-06 02:44:20|976.25|965.75|976.2|965.7|976.25|965.75|976.15|965.65|4
1654483470000|2022-06-06 02:44:30|976.15|965.65|976.1|965.6|976.15|965.65|976.1|965.6|2
1654483480000|2022-06-06 02:44:40|976.05|965.55|975.63|965.13|976.05|965.55|975.63|965.13|7
1654483490000|2022-06-06 02:44:50|975.68|965.18|974.75|964.25|975.68|965.18|974.75|964.25|13
1654483500000|2022-06-06 02:45:00|975.1|964.6|975.45|964.95|975.45|964.95|975.1|964.6|9
1654483510000|2022-06-06 02:45:10|975.4|964.9|975.35|964.85|975.4|964.9|975.2|964.7|5
1654483520000|2022-06-06 02:45:20|975.3|964.8|975.25|964.75|975.45|964.95|975.25|964.75|12
1654483530000|2022-06-06 02:45:30|975.4|964.9|975.25|964.75|975.4|964.9|975.25|964.75|10
1654483540000|2022-06-06 02:45:40|975.35|964.85|975.15|964.65|975.35|964.85|975.15|964.65|5
1654483550000|2022-06-06 02:45:50|975.1|964.6|974.83|964.33|975.1|964.6|974.83|964.33|9
1654483560000|2022-06-06 02:46:00|974.88|964.38|975.2|964.7|975.25|964.75|974.88|964.38|20
1654483570000|2022-06-06 02:46:10|975.15|964.65|975.25|964.75|975.3|964.8|975.15|964.65|10
1654483580000|2022-06-06 02:46:20|975.3|964.8|975.75|965.25|975.8|965.3|975.25|964.75|14
1654483590000|2022-06-06 02:46:30|975.8|965.3|975.75|965.25|975.85|965.35|975.7|965.2|6
1654483600000|2022-06-06 02:46:40|975.8|965.3|976.45|965.95|976.45|965.95|975.75|965.25|18
1654483610000|2022-06-06 02:46:50|976.35|965.85|976.6|966.1|976.65|966.15|976.35|965.85|15
1654483620000|2022-06-06 02:47:00|976.65|966.15|977.45|966.95|977.45|966.95|976.65|966.15|14
1654483630000|2022-06-06 02:47:10|977.4|966.9|977.65|967.15|977.65|967.15|977.15|966.65|16
1654483640000|2022-06-06 02:47:20|977.7|967.2|977.65|967.15|978|967.5|977.5|967|13
1654483650000|2022-06-06 02:47:30|977.6|967.1|976.65|966.15|977.6|967.1|976.6|966.1|15
1654483660000|2022-06-06 02:47:40|976.75|966.25|976.75|966.25|976.8|966.3|976.75|966.25|5
1654483670000|2022-06-06 02:47:50|976.7|966.2|976.45|965.95|976.7|966.2|976.45|965.95|15
1654483680000|2022-06-06 02:48:00|976.25|965.75|975.4|964.9|976.25|965.75|975.35|964.85|11
1654483690000|2022-06-06 02:48:10|975.45|964.95|975.45|964.95|975.7|965.2|975.4|964.9|11
1654483700000|2022-06-06 02:48:20|975.4|964.9|975.45|964.95|975.45|964.95|975.4|964.9|4
1654483710000|2022-06-06 02:48:30|975.4|964.9|975.3|964.8|975.4|964.9|975.3|964.8|2
1654483720000|2022-06-06 02:48:40|975.35|964.85|975.65|965.15|975.65|965.15|975.35|964.85|6
1654483730000|2022-06-06 02:48:50|975.6|965.1|976.5|966|976.5|966|975.6|965.1|5
1654483740000|2022-06-06 02:49:00|976.55|966.05|976.5|966|976.75|966.25|976.5|966|10
1654483750000|2022-06-06 02:49:10|976.6|966.1|976.55|966.05|976.6|966.1|976.4|965.9|11
1654483760000|2022-06-06 02:49:20|976.6|966.1|976.75|966.25|976.8|966.3|976.55|966.05|10
1654483770000|2022-06-06 02:49:30|976.8|966.3|976.8|966.3|976.8|966.3|976.7|966.2|7
1654483780000|2022-06-06 02:49:40|976.75|966.25|976.5|966|976.85|966.35|976.5|966|10
1654483790000|2022-06-06 02:49:50|976.65|966.15|976.55|966.05|976.65|966.15|976.55|966.05|9
1654483800000|2022-06-06 02:50:00|976.6|966.1|976.7|966.2|976.8|966.3|976.6|966.1|9
1654483810000|2022-06-06 02:50:10|976.65|966.15|976.8|966.3|976.8|966.3|976.65|966.15|7
1654483820000|2022-06-06 02:50:20|976.85|966.35|977.1|966.6|977.35|966.85|976.85|966.35|9
1654483830000|2022-06-06 02:50:30|977.05|966.55|976.3|965.8|977.05|966.55|976.22|965.72|12
1654483840000|2022-06-06 02:50:40|976.35|965.85|976.3|965.8|976.35|965.85|976.3|965.8|2
1654483850000|2022-06-06 02:50:50|976.25|965.75|976.15|965.65|976.25|965.75|976.15|965.65|3
1654483860000|2022-06-06 02:51:00|976.25|965.75|976.3|965.8|976.3|965.8|976.15|965.65|4
1654483870000|2022-06-06 02:51:10|976.35|965.85|976.05|965.55|976.35|965.85|975.99|965.49|8
1654483880000|2022-06-06 02:51:20|975.79|965.29|975.7|965.2|975.83|965.33|975.63|965.13|11
1654483890000|2022-06-06 02:51:30|975.65|965.15|975.5|965|975.65|965.15|975.5|965|5
1654483900000|2022-06-06 02:51:40|975.45|964.95|975.45|964.95|975.5|965|975.3|964.8|12
1654483910000|2022-06-06 02:51:50|975.4|964.9|975.35|964.85|975.45|964.95|975.35|964.85|5
1654483920000|2022-06-06 02:52:00|975.3|964.8|975.5|965|975.55|965.05|975.25|964.75|8
1654483930000|2022-06-06 02:52:10|975.45|964.95|975.45|964.95|975.45|964.95|975.45|964.95|1
1654483940000|2022-06-06 02:52:20|975.3|964.8|975.2|964.7|975.3|964.8|975.1|964.6|9
1654483950000|2022-06-06 02:52:30|975.15|964.65|975.4|964.9|975.5|965|975.15|964.65|9
1654483960000|2022-06-06 02:52:40|975.35|964.85|975.6|965.1|975.6|965.1|975.15|964.65|11
1654483970000|2022-06-06 02:52:50|975.55|965.05|975.45|964.95|975.75|965.25|975.45|964.95|8
1654483980000|2022-06-06 02:53:00|975.5|965|975.5|965|975.5|965|975.5|965|1
1654483990000|2022-06-06 02:53:10|975.55|965.05|975.75|965.25|975.85|965.35|975.55|965.05|5
1654484000000|2022-06-06 02:53:20|975.8|965.3|975.85|965.35|975.85|965.35|975.8|965.3|4
1654484010000|2022-06-06 02:53:30|975.8|965.3|975.65|965.15|975.8|965.3|975.5|965|5
1654484020000|2022-06-06 02:53:40|975.6|965.1|974.9|964.4|975.6|965.1|974.9|964.4|8
1654484030000|2022-06-06 02:53:50|974.95|964.45|975.15|964.65|975.55|965.05|974.95|964.45|10
1654484040000|2022-06-06 02:54:00|975.2|964.7|975.45|964.95|975.45|964.95|975.2|964.7|9
1654484050000|2022-06-06 02:54:10|975.5|965|975.85|965.35|975.85|965.35|975.45|964.95|9
1654484060000|2022-06-06 02:54:20|975.8|965.3|975.8|965.3|975.8|965.3|975.8|965.3|1
1654484070000|2022-06-06 02:54:30|975.85|965.35|975.9|965.4|975.95|965.45|975.8|965.3|6
1654484080000|2022-06-06 02:54:40|975.95|965.45|975.9|965.4|975.95|965.45|975.9|965.4|2
1654484090000|2022-06-06 02:54:50|975.95|965.45|975.95|965.45|975.95|965.45|975.9|965.4|3
1654484100000|2022-06-06 02:55:00|976.05|965.55|976.05|965.55|976.1|965.6|976.05|965.55|3
1654484110000|2022-06-06 02:55:10|976.1|965.6|976.05|965.55|976.1|965.6|975.95|965.45|7
1654484120000|2022-06-06 02:55:20|976|965.5|975.55|965.05|976|965.5|975.55|965.05|6
1654484130000|2022-06-06 02:55:30|975.5|965|974.9|964.4|975.5|965|974.85|964.35|7
1654484140000|2022-06-06 02:55:40|974.85|964.35|974.9|964.4|974.9|964.4|974.85|964.35|2
1654484150000|2022-06-06 02:55:50|974.85|964.35|974.9|964.4|974.9|964.4|974.85|964.35|2
1654484180000|2022-06-06 02:56:20|974.85|964.35|974.76|964.26|974.85|964.35|974.76|964.26|2
1654484190000|2022-06-06 02:56:30|974.9|964.4|974.9|964.4|975.35|964.85|974.9|964.4|11
1654484200000|2022-06-06 02:56:40|974.86|964.36|974.96|964.46|975.01|964.51|974.86|964.36|4
1654484210000|2022-06-06 02:56:50|974.91|964.41|974.86|964.36|974.96|964.46|974.78|964.28|7
1654484220000|2022-06-06 02:57:00|974.91|964.41|975.45|964.95|975.45|964.95|974.86|964.36|9
1654484230000|2022-06-06 02:57:10|975.5|965|975.7|965.2|975.7|965.2|975.5|965|3
1654484240000|2022-06-06 02:57:20|975.6|965.1|975.5|965|975.6|965.1|975.5|965|2
1654484250000|2022-06-06 02:57:30|975.55|965.05|975.65|965.15|975.65|965.15|975.55|965.05|5
1654484260000|2022-06-06 02:57:40|975.6|965.1|975.55|965.05|975.6|965.1|975.45|964.95|5
1654484270000|2022-06-06 02:57:50|975.5|965|975.31|964.81|975.5|965|975.31|964.81|4
1654484280000|2022-06-06 02:58:00|975.36|964.86|974.78|964.28|975.36|964.86|974.78|964.28|10
1654484310000|2022-06-06 02:58:30|974.67|964.17|974.61|964.11|974.67|964.17|974.61|964.11|2
1654484320000|2022-06-06 02:58:40|974.66|964.16|974.4|963.9|974.66|964.16|974.35|963.85|5
1654484330000|2022-06-06 02:58:50|974.35|963.85|973.95|963.45|974.35|963.85|973.95|963.45|5
1654484340000|2022-06-06 02:59:00|974|963.5|974.35|963.85|974.35|963.85|973.95|963.45|11
1654484350000|2022-06-06 02:59:10|974.3|963.8|974.35|963.85|974.35|963.85|974.3|963.8|6
1654484360000|2022-06-06 02:59:20|974.25|963.75|973.96|963.46|974.25|963.75|973.96|963.46|3
1654484370000|2022-06-06 02:59:30|973.95|963.45|974.3|963.8|974.35|963.85|973.95|963.45|13
1654484380000|2022-06-06 02:59:40|974.23|963.73|973.96|963.46|974.23|963.73|973.96|963.46|3
1654484390000|2022-06-06 02:59:50|973.85|963.35|973.85|963.35|973.9|963.4|973.85|963.35|5
1654484400000|2022-06-06 03:00:00|973.95|963.45|974.85|964.35|974.85|964.35|973.9|963.4|20
1654484410000|2022-06-06 03:00:10|974.9|964.4|974.6|964.1|975.35|964.85|974.6|964.1|17
1654484420000|2022-06-06 03:00:20|974.65|964.15|974.95|964.45|975|964.5|974.6|964.1|10
1654484430000|2022-06-06 03:00:30|974.9|964.4|974.85|964.35|974.95|964.45|974.85|964.35|7
1654484440000|2022-06-06 03:00:40|974.8|964.3|974.55|964.05|974.8|964.3|974.55|964.05|5
1654484450000|2022-06-06 03:00:50|974.5|964|974.45|963.95|974.5|964|974.45|963.95|2
1654484460000|2022-06-06 03:01:00|974.5|964|974.45|963.95|974.5|964|974.45|963.95|2
1654484470000|2022-06-06 03:01:10|974.5|964|974.7|964.2|974.75|964.25|974.5|964|6
1654484480000|2022-06-06 03:01:20|974.65|964.15|974.6|964.1|974.65|964.15|974.5|964|7
1654484490000|2022-06-06 03:01:30|974.75|964.25|974.75|964.25|974.75|964.25|974.7|964.2|3
1654484500000|2022-06-06 03:01:40|974.7|964.2|974.55|964.05|974.7|964.2|974.45|963.95|14
1654484520000|2022-06-06 03:02:00|974.5|964|974.45|963.95|974.5|964|974.4|963.9|4
1654484530000|2022-06-06 03:02:10|974.4|963.9|974.4|963.9|974.45|963.95|974.4|963.9|5
1654484540000|2022-06-06 03:02:20|974.5|964|974.5|964|974.5|964|974.5|964|1
1654484560000|2022-06-06 03:02:40|974.45|963.95|974.45|963.95|974.5|964|974.4|963.9|6
1654484570000|2022-06-06 03:02:50|974.5|964|974.45|963.95|974.5|964|974.4|963.9|4
1654484580000|2022-06-06 03:03:00|974.4|963.9|974.8|964.3|974.8|964.3|974.35|963.85|8
1654484590000|2022-06-06 03:03:10|974.85|964.35|975.9|965.4|975.9|965.4|974.85|964.35|12
1654484600000|2022-06-06 03:03:20|975.85|965.35|975.95|965.45|975.95|965.45|975.75|965.25|7
1654484610000|2022-06-06 03:03:30|975.9|965.4|976.3|965.8|976.35|965.85|975.55|965.05|14
1654484620000|2022-06-06 03:03:40|976.1|965.6|975.85|965.35|976.2|965.7|975.78|965.28|12
1654484630000|2022-06-06 03:03:50|975.8|965.3|976.2|965.7|976.3|965.8|975.75|965.25|16
1654484640000|2022-06-06 03:04:00|976.15|965.65|975.95|965.45|976.15|965.65|975.7|965.2|10
1654484650000|2022-06-06 03:04:10|975.9|965.4|975.85|965.35|975.9|965.4|975.65|965.15|5
1654484660000|2022-06-06 03:04:20|975.75|965.25|975.85|965.35|975.9|965.4|975.75|965.25|7
1654484670000|2022-06-06 03:04:30|975.9|965.4|975.9|965.4|975.9|965.4|975.9|965.4|1
1654484680000|2022-06-06 03:04:40|976|965.5|975.95|965.45|976.1|965.6|975.95|965.45|7
1654484690000|2022-06-06 03:04:50|975.9|965.4|975.65|965.15|975.9|965.4|975.65|965.15|2
1654484700000|2022-06-06 03:05:00|975.7|965.2|976|965.5|976|965.5|975.7|965.2|8
1654484710000|2022-06-06 03:05:10|975.95|965.45|975.6|965.1|975.95|965.45|975.6|965.1|8
1654484720000|2022-06-06 03:05:20|975.65|965.15|975.65|965.15|976|965.5|975.65|965.15|7
1654484730000|2022-06-06 03:05:30|975.7|965.2|976.45|965.95|976.45|965.95|975.7|965.2|10
1654484740000|2022-06-06 03:05:40|976.5|966|976.55|966.05|976.6|966.1|976.45|965.95|6
1654484750000|2022-06-06 03:05:50|976.45|965.95|976.4|965.9|976.5|966|976.35|965.85|9
1654484760000|2022-06-06 03:06:00|976.45|965.95|976.55|966.05|976.55|966.05|976.45|965.95|3
1654484770000|2022-06-06 03:06:10|976.6|966.1|976.25|965.75|976.65|966.15|976.25|965.75|6
1654484780000|2022-06-06 03:06:20|976.2|965.7|975.5|965|976.2|965.7|975.5|965|9
1654484790000|2022-06-06 03:06:30|975.6|965.1|976.7|966.2|976.7|966.2|975.55|965.05|14
1654484800000|2022-06-06 03:06:40|976.75|966.25|977.65|967.15|977.65|967.15|976.75|966.25|12
1654484810000|2022-06-06 03:06:50|977.7|967.2|978.15|967.65|978.25|967.75|977.7|967.2|15
1654484820000|2022-06-06 03:07:00|978.25|967.75|979.65|969.15|979.8|969.3|978.25|967.75|16
1654484830000|2022-06-06 03:07:10|979.6|969.1|979.75|969.25|979.9|969.4|979.6|969.1|9
1654484840000|2022-06-06 03:07:20|979.65|969.15|980.55|970.05|980.55|970.05|979.65|969.15|14
1654484850000|2022-06-06 03:07:30|980.65|970.15|980.25|969.75|980.65|970.15|980.25|969.75|20
1654484860000|2022-06-06 03:07:40|980.3|969.8|979.65|969.15|980.5|970|979.6|969.1|13
1654484870000|2022-06-06 03:07:50|979.7|969.2|979.5|969|979.95|969.45|979.4|968.9|22
1654484880000|2022-06-06 03:08:00|979.55|969.05|979.5|969|979.55|969.05|979.45|968.95|4
1654484890000|2022-06-06 03:08:10|979.45|968.95|978.4|967.9|979.45|968.95|978.4|967.9|12
1654484900000|2022-06-06 03:08:20|978.35|967.85|978.5|968|978.55|968.05|978.35|967.85|7
1654484910000|2022-06-06 03:08:30|978.4|967.9|978.7|968.2|978.75|968.25|978.2|967.7|12
1654484920000|2022-06-06 03:08:40|978.65|968.15|978.45|967.95|978.7|968.2|978.45|967.95|10
1654484930000|2022-06-06 03:08:50|978.4|967.9|977.89|967.39|978.4|967.9|977.73|967.23|11
1654484940000|2022-06-06 03:09:00|977.94|967.44|977.73|967.23|977.94|967.44|977.73|967.23|5
1654484960000|2022-06-06 03:09:20|977.72|967.22|976.71|966.21|977.72|967.22|976.71|966.21|6
1654484970000|2022-06-06 03:09:30|976.76|966.26|976.95|966.45|977|966.5|976.76|966.26|8
1654484980000|2022-06-06 03:09:40|977|966.5|976.57|966.07|977|966.5|976.57|966.07|8
1654484990000|2022-06-06 03:09:50|976.62|966.12|976.62|966.12|976.62|966.12|976.62|966.12|1
1654485000000|2022-06-06 03:10:00|976.57|966.07|976.62|966.12|976.62|966.12|976.57|966.07|2
1654485010000|2022-06-06 03:10:10|976.67|966.17|977.05|966.55|977.1|966.6|976.67|966.17|11
1654485020000|2022-06-06 03:10:20|977.2|966.7|977|966.5|977.35|966.85|976.95|966.45|10
1654485030000|2022-06-06 03:10:30|976.95|966.45|976.95|966.45|976.95|966.45|976.95|966.45|1
1654485040000|2022-06-06 03:10:40|976.9|966.4|976.9|966.4|976.9|966.4|976.9|966.4|1
1654485050000|2022-06-06 03:10:50|976.85|966.35|976.57|966.07|976.85|966.35|976.57|966.07|3
1654485060000|2022-06-06 03:11:00|976.62|966.12|976.57|966.07|976.67|966.17|976.57|966.07|4
1654485070000|2022-06-06 03:11:10|976.62|966.12|976.72|966.22|976.77|966.27|976.62|966.12|7
1654485080000|2022-06-06 03:11:20|976.67|966.17|976.62|966.12|976.72|966.22|976.62|966.12|4
1654485090000|2022-06-06 03:11:30|976.72|966.22|977.05|966.55|977.05|966.55|976.62|966.12|9
1654485100000|2022-06-06 03:11:40|976.95|966.45|976.9|966.4|976.95|966.45|976.9|966.4|2
1654485110000|2022-06-06 03:11:50|976.85|966.35|977.05|966.55|977.05|966.55|976.57|966.07|11
1654485120000|2022-06-06 03:12:00|976.9|966.4|976.95|966.45|976.95|966.45|976.9|966.4|2
1654485130000|2022-06-06 03:12:10|977|966.5|977|966.5|977|966.5|977|966.5|1
1654485150000|2022-06-06 03:12:30|976.95|966.45|976.95|966.45|976.95|966.45|976.95|966.45|1
1654485160000|2022-06-06 03:12:40|976.9|966.4|976.9|966.4|976.95|966.45|976.9|966.4|3
1654485170000|2022-06-06 03:12:50|976.95|966.45|977.05|966.55|977.05|966.55|976.95|966.45|3
1654485180000|2022-06-06 03:13:00|977|966.5|977|966.5|977|966.5|977|966.5|1
1654485190000|2022-06-06 03:13:10|977.05|966.55|977.15|966.65|977.15|966.65|977|966.5|4
1654485200000|2022-06-06 03:13:20|977.3|966.8|977.15|966.65|977.3|966.8|977.15|966.65|8
1654485210000|2022-06-06 03:13:30|976.9|966.4|976.85|966.35|977.1|966.6|976.85|966.35|18
1654485220000|2022-06-06 03:13:40|976.95|966.45|976.9|966.4|976.95|966.45|976.85|966.35|8
1654485230000|2022-06-06 03:13:50|977|966.5|977|966.5|977|966.5|977|966.5|1
1654485240000|2022-06-06 03:14:00|976.95|966.45|976.95|966.45|976.95|966.45|976.95|966.45|1
1654485250000|2022-06-06 03:14:10|977|966.5|977.05|966.55|977.1|966.6|977|966.5|4
1654485260000|2022-06-06 03:14:20|977.1|966.6|976.95|966.45|977.3|966.8|976.95|966.45|11
1654485270000|2022-06-06 03:14:30|976.9|966.4|976.9|966.4|977.05|966.55|976.9|966.4|4
1654485280000|2022-06-06 03:14:40|977|966.5|979|968.5|979.85|969.35|977|966.5|28
1654485290000|2022-06-06 03:14:50|978.95|968.45|978.5|968|978.95|968.45|978.3|967.8|23
1654485300000|2022-06-06 03:15:00|978.45|967.95|978.25|967.75|978.8|968.3|978.25|967.75|19
1654485310000|2022-06-06 03:15:10|978.45|967.95|977.45|966.95|978.45|967.95|977.05|966.55|22
1654485320000|2022-06-06 03:15:20|977.55|967.05|977.25|966.75|977.55|967.05|977.05|966.55|9
1654485330000|2022-06-06 03:15:30|977.3|966.8|976.95|966.45|977.4|966.9|976.95|966.45|12
1654485340000|2022-06-06 03:15:40|976.78|966.28|976.68|966.18|976.78|966.28|976.68|966.18|4
1654485350000|2022-06-06 03:15:50|976.73|966.23|976.83|966.33|976.88|966.38|976.73|966.23|3
1654485360000|2022-06-06 03:16:00|976.78|966.28|976.68|966.18|976.78|966.28|976.68|966.18|3
1654485370000|2022-06-06 03:16:10|976.73|966.23|981.35|970.85|981.4|970.9|976.73|966.23|15
1654485380000|2022-06-06 03:16:20|981.3|970.8|981.5|971|981.65|971.15|981.25|970.75|22
1654485390000|2022-06-06 03:16:30|981.55|971.05|981.5|971|981.6|971.1|981.4|970.9|10
1654485400000|2022-06-06 03:16:40|981.4|970.9|981.95|971.45|982.35|971.85|981.4|970.9|22
1654485410000|2022-06-06 03:16:50|981.85|971.35|981.75|971.25|981.85|971.35|981.45|970.95|11
1654485420000|2022-06-06 03:17:00|981.7|971.2|981.7|971.2|982.1|971.6|981.65|971.15|12
1654485430000|2022-06-06 03:17:10|981.8|971.3|982|971.5|982.35|971.85|981.8|971.3|22
1654485440000|2022-06-06 03:17:20|981.9|971.4|982.05|971.55|982.15|971.65|981.9|971.4|9
1654485450000|2022-06-06 03:17:30|982.1|971.6|981.75|971.25|982.15|971.65|981.75|971.25|13
1654485460000|2022-06-06 03:17:40|981.7|971.2|981.85|971.35|981.9|971.4|981.7|971.2|13
1654485470000|2022-06-06 03:17:50|981.9|971.4|981.85|971.35|982.1|971.6|981.85|971.35|18
1654485480000|2022-06-06 03:18:00|981.9|971.4|982|971.5|982.05|971.55|981.7|971.2|17
1654485490000|2022-06-06 03:18:10|981.95|971.45|981.95|971.45|982|971.5|981.7|971.2|9
1654485500000|2022-06-06 03:18:20|981.9|971.4|982.15|971.65|982.2|971.7|981.9|971.4|9
1654485510000|2022-06-06 03:18:30|982.1|971.6|982.2|971.7|982.25|971.75|982|971.5|11
1654485520000|2022-06-06 03:18:40|982.15|971.65|982.2|971.7|982.25|971.75|982.05|971.55|8
1654485530000|2022-06-06 03:18:50|982.25|971.75|982|971.5|982.35|971.85|981.95|971.45|15
1654485540000|2022-06-06 03:19:00|981.9|971.4|982.6|972.1|982.65|972.15|981.85|971.35|11
1654485550000|2022-06-06 03:19:10|982.65|972.15|982.65|972.15|982.8|972.3|982.6|972.1|7
1654485560000|2022-06-06 03:19:20|982.7|972.2|982.55|972.05|982.75|972.25|982.55|972.05|10
1654485570000|2022-06-06 03:19:30|982.6|972.1|982.6|972.1|982.6|972.1|982.55|972.05|9
1654485580000|2022-06-06 03:19:40|982.55|972.05|982.5|972|982.55|972.05|982.25|971.75|8
1654485590000|2022-06-06 03:19:50|982.45|971.95|981.85|971.35|982.45|971.95|981.85|971.35|12
1654485600000|2022-06-06 03:20:00|981.8|971.3|981.8|971.3|981.85|971.35|981.65|971.15|9
1654485610000|2022-06-06 03:20:10|981.75|971.25|981.8|971.3|981.85|971.35|981.75|971.25|3
1654485620000|2022-06-06 03:20:20|981.75|971.25|981.31|970.81|981.75|971.25|981.31|970.81|9
1654485630000|2022-06-06 03:20:30|981.26|970.76|981.26|970.76|981.26|970.76|981.26|970.76|1
1654485640000|2022-06-06 03:20:40|981.18|970.68|981.18|970.68|981.18|970.68|981.18|970.68|1
1654485680000|2022-06-06 03:21:20|981.36|970.86|981.18|970.68|981.36|970.86|981.18|970.68|4
1654485700000|2022-06-06 03:21:40|980.42|969.92|980.25|969.75|980.42|969.92|980.25|969.75|3
1654485710000|2022-06-06 03:21:50|980.19|969.69|980.13|969.63|980.19|969.69|980.13|969.63|2
1654485720000|2022-06-06 03:22:00|980.08|969.58|980.13|969.63|980.13|969.63|980.08|969.58|2
1654485730000|2022-06-06 03:22:10|980.08|969.58|980.08|969.58|980.08|969.58|980.08|969.58|1
1654485740000|2022-06-06 03:22:20|980.01|969.51|980.08|969.58|980.13|969.63|980.01|969.51|4
1654485750000|2022-06-06 03:22:30|980.01|969.51|980.13|969.63|980.27|969.77|980.01|969.51|11
1654485760000|2022-06-06 03:22:40|980.23|969.73|980.55|970.05|980.55|970.05|980.23|969.73|5
1654485770000|2022-06-06 03:22:50|980.45|969.95|980.4|969.9|980.45|969.95|980.4|969.9|2
1654485780000|2022-06-06 03:23:00|980.35|969.85|980.28|969.78|980.35|969.85|980.08|969.58|15
1654485790000|2022-06-06 03:23:10|980.23|969.73|980.13|969.63|980.23|969.73|980.08|969.58|12
1654485800000|2022-06-06 03:23:20|980.08|969.58|981.6|971.1|981.9|971.4|980.08|969.58|23
1654485810000|2022-06-06 03:23:30|981.55|971.05|980.85|970.35|981.55|971.05|980.8|970.3|19
1654485820000|2022-06-06 03:23:40|980.9|970.4|981.2|970.7|981.2|970.7|980.85|970.35|10
1654485830000|2022-06-06 03:23:50|981.15|970.65|980.9|970.4|981.25|970.75|980.9|970.4|11
1654485840000|2022-06-06 03:24:00|980.85|970.35|980.7|970.2|980.85|970.35|980.55|970.05|7
1654485850000|2022-06-06 03:24:10|980.65|970.15|981.65|971.15|981.7|971.2|980.65|970.15|16
1654485860000|2022-06-06 03:24:20|981.7|971.2|982.3|971.8|982.5|972|981.7|971.2|17
1654485870000|2022-06-06 03:24:30|982.4|971.9|982.3|971.8|982.5|972|982.3|971.8|5
1654485880000|2022-06-06 03:24:40|982.25|971.75|982.15|971.65|982.25|971.75|982.15|971.65|2
1654485890000|2022-06-06 03:24:50|981.9|971.4|981.9|971.4|982.05|971.55|981.8|971.3|11
1654485900000|2022-06-06 03:25:00|981.95|971.45|982.5|972|982.5|972|981.95|971.45|9
1654485910000|2022-06-06 03:25:10|982.55|972.05|982.6|972.1|982.6|972.1|982.55|972.05|2
1654485920000|2022-06-06 03:25:20|982.65|972.15|982.65|972.15|982.65|972.15|982.65|972.15|1
1654485930000|2022-06-06 03:25:30|982.6|972.1|982.5|972|982.6|972.1|982.5|972|2
1654485940000|2022-06-06 03:25:40|982.45|971.95|982.4|971.9|982.45|971.95|982.4|971.9|2
1654485950000|2022-06-06 03:25:50|982.5|972|982.45|971.95|982.5|972|982.4|971.9|4
1654485960000|2022-06-06 03:26:00|982.4|971.9|982.4|971.9|982.5|972|982.4|971.9|5
1654485970000|2022-06-06 03:26:10|982.35|971.85|982.3|971.8|982.35|971.85|982.3|971.8|2
1654485980000|2022-06-06 03:26:20|982.35|971.85|981.65|971.15|982.35|971.85|981.65|971.15|9
1654485990000|2022-06-06 03:26:30|981.6|971.1|980.95|970.45|981.6|971.1|980.85|970.35|17
1654486000000|2022-06-06 03:26:40|980.9|970.4|980.85|970.35|980.95|970.45|980.85|970.35|8
1654486010000|2022-06-06 03:26:50|980.9|970.4|981.15|970.65|981.15|970.65|980.85|970.35|10
1654486020000|2022-06-06 03:27:00|981.1|970.6|980.9|970.4|981.1|970.6|980.9|970.4|3
1654486040000|2022-06-06 03:27:20|980.8|970.3|980.8|970.3|980.8|970.3|980.8|970.3|1
1654486070000|2022-06-06 03:27:50|980.75|970.25|980.75|970.25|980.75|970.25|980.75|970.25|1
1654486080000|2022-06-06 03:28:00|980.7|970.2|980.65|970.15|980.7|970.2|980.65|970.15|2
1654486090000|2022-06-06 03:28:10|980.75|970.25|981.05|970.55|981.05|970.55|980.6|970.1|9
1654486100000|2022-06-06 03:28:20|981.25|970.75|980.9|970.4|981.4|970.9|980.9|970.4|13
1654486110000|2022-06-06 03:28:30|980.85|970.35|980.45|969.95|980.85|970.35|980.4|969.9|8
1654486120000|2022-06-06 03:28:40|980.4|969.9|980.25|969.75|980.4|969.9|980.25|969.75|4
1654486130000|2022-06-06 03:28:50|980.3|969.8|980.65|970.15|980.65|970.15|980.3|969.8|6
1654486140000|2022-06-06 03:29:00|980.6|970.1|980.65|970.15|980.65|970.15|980.55|970.05|7
1654486150000|2022-06-06 03:29:10|980.55|970.05|980.45|969.95|980.65|970.15|980.45|969.95|9
1654486160000|2022-06-06 03:29:20|980.5|970|980.55|970.05|980.6|970.1|980.45|969.95|9
1654486170000|2022-06-06 03:29:30|980.6|970.1|980.45|969.95|980.7|970.2|980.45|969.95|9
1654486180000|2022-06-06 03:29:40|980.55|970.05|980.45|969.95|980.75|970.25|980.45|969.95|8
1654486190000|2022-06-06 03:29:50|980.3|969.8|980.35|969.85|980.4|969.9|980.3|969.8|4
1654486200000|2022-06-06 03:30:00|980.45|969.95|980.4|969.9|980.45|969.95|980.35|969.85|4
1654486210000|2022-06-06 03:30:10|980.45|969.95|981|970.5|981.1|970.6|980.45|969.95|14
1654486220000|2022-06-06 03:30:20|980.95|970.45|981|970.5|981|970.5|980.95|970.45|8
1654486230000|2022-06-06 03:30:30|980.95|970.45|980.95|970.45|981.1|970.6|980.85|970.35|14
1654486240000|2022-06-06 03:30:40|981.1|970.6|981.25|970.75|981.35|970.85|980.9|970.4|14
1654486250000|2022-06-06 03:30:50|981.2|970.7|981.5|971|981.55|971.05|981.2|970.7|10
1654486260000|2022-06-06 03:31:00|981.55|971.05|982.05|971.55|982.05|971.55|981.55|971.05|14
1654486270000|2022-06-06 03:31:10|982.1|971.6|982.45|971.95|982.6|972.1|982.1|971.6|10
1654486280000|2022-06-06 03:31:20|982.35|971.85|981.35|970.85|982.4|971.9|981.35|970.85|16
1654486290000|2022-06-06 03:31:30|981.3|970.8|981.5|971|981.55|971.05|981|970.5|15
1654486300000|2022-06-06 03:31:40|981.55|971.05|981.5|971|981.65|971.15|981.5|971|5
1654486310000|2022-06-06 03:31:50|981.45|970.95|981.5|971|981.5|971|981.4|970.9|3
1654486320000|2022-06-06 03:32:00|981.6|971.1|981.65|971.15|981.65|971.15|981.55|971.05|3
1654486330000|2022-06-06 03:32:10|981.75|971.25|981.55|971.05|981.75|971.25|981.55|971.05|7
1654486340000|2022-06-06 03:32:20|981.6|971.1|982.55|972.05|982.55|972.05|981.6|971.1|11
1654486350000|2022-06-06 03:32:30|982.6|972.1|981.78|971.28|982.8|972.3|981.78|971.28|14
1654486360000|2022-06-06 03:32:40|981.55|971.05|981.4|970.9|981.7|971.2|981.4|970.9|12
1654486370000|2022-06-06 03:32:50|981.35|970.85|981.13|970.63|981.4|970.9|981.13|970.63|4
1654486380000|2022-06-06 03:33:00|981.12|970.62|980.95|970.45|981.2|970.7|980.7|970.2|17
1654486390000|2022-06-06 03:33:10|981|970.5|981.95|971.45|981.95|971.45|981|970.5|14
1654486400000|2022-06-06 03:33:20|982.15|971.65|981.85|971.35|982.5|972|981.75|971.25|21
1654486410000|2022-06-06 03:33:30|981.9|971.4|981.9|971.4|982.15|971.65|981.9|971.4|7
1654486420000|2022-06-06 03:33:40|981.95|971.45|982.15|971.65|982.3|971.8|981.9|971.4|9
1654486430000|2022-06-06 03:33:50|982.1|971.6|981.75|971.25|982.1|971.6|981.7|971.2|8
1654486440000|2022-06-06 03:34:00|981.8|971.3|982.1|971.6|982.1|971.6|981.8|971.3|6
1654486450000|2022-06-06 03:34:10|982.15|971.65|981.8|971.3|982.4|971.9|981.8|971.3|9
1654486460000|2022-06-06 03:34:20|981.9|971.4|981.9|971.4|981.9|971.4|981.85|971.35|3
1654486470000|2022-06-06 03:34:30|981.95|971.45|982.05|971.55|982.1|971.6|981.95|971.45|7
1654486480000|2022-06-06 03:34:40|982|971.5|981.8|971.3|982|971.5|981.7|971.2|15
1654486490000|2022-06-06 03:34:50|981.75|971.25|981.65|971.15|981.8|971.3|981.65|971.15|7
1654486500000|2022-06-06 03:35:00|981.6|971.1|981.85|971.35|981.9|971.4|981.6|971.1|7
1654486510000|2022-06-06 03:35:10|981.9|971.4|981.95|971.45|982|971.5|981.9|971.4|5
1654486520000|2022-06-06 03:35:20|981.9|971.4|981.9|971.4|981.9|971.4|981.9|971.4|1
1654486530000|2022-06-06 03:35:30|981.95|971.45|981.9|971.4|981.95|971.45|981.9|971.4|2
1654486540000|2022-06-06 03:35:40|981.95|971.45|982|971.5|982.1|971.6|981.9|971.4|10
1654486550000|2022-06-06 03:35:50|981.95|971.45|981.75|971.25|982.05|971.55|981.75|971.25|10
1654486560000|2022-06-06 03:36:00|981.8|971.3|982.6|972.1|982.65|972.15|981.8|971.3|11
1654486570000|2022-06-06 03:36:10|982.65|972.15|982.6|972.1|982.7|972.2|982.6|972.1|6
1654486580000|2022-06-06 03:36:20|982.55|972.05|982.55|972.05|982.65|972.15|982.55|972.05|4
1654486590000|2022-06-06 03:36:30|982.65|972.15|982.55|972.05|982.65|972.15|982.5|972|15
1654486600000|2022-06-06 03:36:40|982.6|972.1|984.85|974.35|984.85|974.35|982.6|972.1|15
1654486610000|2022-06-06 03:36:50|984.8|974.3|984.7|974.2|984.8|974.3|984.7|974.2|6
1654486620000|2022-06-06 03:37:00|984.75|974.25|985.05|974.55|985.05|974.55|984.75|974.25|10
1654486630000|2022-06-06 03:37:10|985.1|974.6|985.9|975.4|986|975.5|985.1|974.6|20
1654486640000|2022-06-06 03:37:20|986|975.5|986.9|976.4|987.25|976.75|986|975.5|16
1654486650000|2022-06-06 03:37:30|986.85|976.35|986.45|975.95|986.85|976.35|986.45|975.95|9
1654486660000|2022-06-06 03:37:40|986.55|976.05|985.95|975.45|986.7|976.2|985.95|975.45|7
1654486670000|2022-06-06 03:37:50|985.9|975.4|984.9|974.4|985.9|975.4|984.9|974.4|13
1654486680000|2022-06-06 03:38:00|984.95|974.45|986.15|975.65|986.3|975.8|984.9|974.4|16
1654486690000|2022-06-06 03:38:10|986.05|975.55|985.8|975.3|986.15|975.65|985.7|975.2|9
1654486700000|2022-06-06 03:38:20|985.45|974.95|986.1|975.6|986.1|975.6|985.15|974.65|13
1654486710000|2022-06-06 03:38:30|986.15|975.65|985.95|975.45|986.15|975.65|985.8|975.3|12
1654486720000|2022-06-06 03:38:40|985.9|975.4|986.05|975.55|986.05|975.55|985.9|975.4|5
1654486730000|2022-06-06 03:38:50|985.9|975.4|985.9|975.4|985.95|975.45|985.65|975.15|8
1654486740000|2022-06-06 03:39:00|986|975.5|985.25|974.75|986|975.5|985.15|974.65|16
1654486750000|2022-06-06 03:39:10|985.35|974.85|985.4|974.9|985.5|975|985.15|974.65|7
1654486760000|2022-06-06 03:39:20|985.5|975|985.25|974.75|985.55|975.05|985.25|974.75|11
1654486770000|2022-06-06 03:39:30|985.35|974.85|985.25|974.75|985.35|974.85|985.1|974.6|8
1654486780000|2022-06-06 03:39:40|985.3|974.8|985.25|974.75|985.8|975.3|985.25|974.75|10
1654486790000|2022-06-06 03:39:50|985.2|974.7|984.15|973.65|985.2|974.7|984.15|973.65|11
1654486800000|2022-06-06 03:40:00|983.8|973.3|983.8|973.3|983.95|973.45|983.45|972.95|8
1654486810000|2022-06-06 03:40:10|983.75|973.25|983.5|973|983.75|973.25|983.5|973|6
1654486820000|2022-06-06 03:40:20|983.55|973.05|983.15|972.65|983.55|973.05|983.15|972.65|7
1654486830000|2022-06-06 03:40:30|983.35|972.85|983.35|972.85|983.35|972.85|983.35|972.85|1
1654486840000|2022-06-06 03:40:40|983.4|972.9|983.65|973.15|983.75|973.25|983.4|972.9|4
1654486860000|2022-06-06 03:41:00|983.7|973.2|983.95|973.45|983.95|973.45|983.7|973.2|5
1654486870000|2022-06-06 03:41:10|983.85|973.35|982.94|972.44|983.85|973.35|982.94|972.44|10
1654486880000|2022-06-06 03:41:20|982.7|972.2|982.95|972.45|982.95|972.45|982.6|972.1|14
1654486890000|2022-06-06 03:41:30|982.75|972.25|982.35|971.85|982.75|972.25|982.35|971.85|11
1654486900000|2022-06-06 03:41:40|982.3|971.8|982.55|972.05|982.65|972.15|982.25|971.75|16
1654486910000|2022-06-06 03:41:50|982.45|971.95|982.5|972|982.55|972.05|982|971.5|11
1654486920000|2022-06-06 03:42:00|982.65|972.15|982.65|972.15|982.65|972.15|982.65|972.15|1
1654486930000|2022-06-06 03:42:10|982.7|972.2|983.65|973.15|983.7|973.2|982.7|972.2|11
1654486940000|2022-06-06 03:42:20|983.7|973.2|983.8|973.3|983.8|973.3|983.7|973.2|3
1654486950000|2022-06-06 03:42:30|983.75|973.25|983.95|973.45|984.05|973.55|983.75|973.25|6
1654486960000|2022-06-06 03:42:40|984|973.5|984.75|974.25|984.75|974.25|984|973.5|5
1654486970000|2022-06-06 03:42:50|984.7|974.2|985|974.5|985|974.5|984.5|974|10
1654486980000|2022-06-06 03:43:00|984.9|974.4|984.6|974.1|984.9|974.4|984.55|974.05|8
1654486990000|2022-06-06 03:43:10|984.2|973.7|982.95|972.45|984.2|973.7|982.83|972.33|14
1654487000000|2022-06-06 03:43:20|982.9|972.4|983.15|972.65|983.15|972.65|982.9|972.4|3
1654487010000|2022-06-06 03:43:30|983.2|972.7|984|973.5|984.05|973.55|983.15|972.65|17
1654487020000|2022-06-06 03:43:40|984.05|973.55|984.6|974.1|984.65|974.15|984|973.5|10
1654487030000|2022-06-06 03:43:50|984.8|974.3|984.65|974.15|984.85|974.35|984.6|974.1|7
1654487040000|2022-06-06 03:44:00|984.7|974.2|984.7|974.2|984.9|974.4|984.55|974.05|17
1654487050000|2022-06-06 03:44:10|984.65|974.15|984.6|974.1|984.65|974.15|984.55|974.05|3
1654487060000|2022-06-06 03:44:20|984.5|974|984.55|974.05|984.55|974.05|984|973.5|13
1654487080000|2022-06-06 03:44:40|984.35|973.85|984.1|973.6|984.35|973.85|984|973.5|8
1654487090000|2022-06-06 03:44:50|984.45|973.95|984.5|974|984.65|974.15|984.45|973.95|6
1654487100000|2022-06-06 03:45:00|984.55|974.05|984.1|973.6|984.65|974.15|984|973.5|18
1654487110000|2022-06-06 03:45:10|984.15|973.65|984.65|974.15|984.65|974.15|983.95|973.45|15
1654487120000|2022-06-06 03:45:20|984.5|974|984.65|974.15|984.65|974.15|984.5|974|3
1654487130000|2022-06-06 03:45:30|984.55|974.05|984.6|974.1|984.6|974.1|984.05|973.55|17
1654487140000|2022-06-06 03:45:40|984.55|974.05|984.7|974.2|984.7|974.2|984.5|974|4
1654487150000|2022-06-06 03:45:50|984.75|974.25|984.25|973.75|985.25|974.75|984.25|973.75|24
1654487160000|2022-06-06 03:46:00|984.3|973.8|984.55|974.05|984.8|974.3|984.1|973.6|14
1654487170000|2022-06-06 03:46:10|984.6|974.1|985|974.5|985.05|974.55|984.55|974.05|14
1654487180000|2022-06-06 03:46:20|984.95|974.45|985.6|975.1|985.6|975.1|984.9|974.4|18
1654487190000|2022-06-06 03:46:30|985.55|975.05|985.6|975.1|985.65|975.15|985.35|974.85|14
1654487200000|2022-06-06 03:46:40|985.65|975.15|985.5|975|985.65|975.15|985.5|975|8
1654487210000|2022-06-06 03:46:50|985.6|975.1|985.8|975.3|985.8|975.3|985.5|975|8
1654487220000|2022-06-06 03:47:00|985.9|975.4|985.85|975.35|985.95|975.45|985.65|975.15|12
1654487230000|2022-06-06 03:47:10|985.75|975.25|986.1|975.6|986.5|976|985.7|975.2|20
1654487240000|2022-06-06 03:47:20|986.15|975.65|986.05|975.55|986.35|975.85|986.05|975.55|6
1654487250000|2022-06-06 03:47:30|985.9|975.4|986.95|976.45|987.65|977.15|985.75|975.25|27
1654487260000|2022-06-06 03:47:40|986.9|976.4|987.85|977.35|987.85|977.35|986.65|976.15|22
1654487270000|2022-06-06 03:47:50|987.9|977.4|986.97|976.47|989.2|978.7|986.97|976.47|31
1654487280000|2022-06-06 03:48:00|987|976.5|986.2|975.7|987.35|976.85|986.1|975.6|21
1654487290000|2022-06-06 03:48:10|986.4|975.9|986.05|975.55|986.6|976.1|986.05|975.55|13
1654487300000|2022-06-06 03:48:20|986.1|975.6|986.4|975.9|986.75|976.25|986.1|975.6|17
1654487310000|2022-06-06 03:48:30|986.35|975.85|986.05|975.55|986.46|975.96|986.05|975.55|8
1654487320000|2022-06-06 03:48:40|986.1|975.6|986.1|975.6|986.1|975.6|986.1|975.6|1
1654487330000|2022-06-06 03:48:50|986.25|975.75|986.3|975.8|986.3|975.8|986.1|975.6|11
1654487340000|2022-06-06 03:49:00|986.1|975.6|986.2|975.7|986.3|975.8|986.05|975.55|10
1654487350000|2022-06-06 03:49:10|986.15|975.65|986.15|975.65|986.55|976.05|986.1|975.6|18
1654487360000|2022-06-06 03:49:20|986.1|975.6|986.1|975.6|986.4|975.9|986.1|975.6|10
1654487370000|2022-06-06 03:49:30|986.05|975.55|986.2|975.7|986.25|975.75|986.05|975.55|12
1654487380000|2022-06-06 03:49:40|986.25|975.75|986.95|976.45|987|976.5|986.25|975.75|18
1654487390000|2022-06-06 03:49:50|987|976.5|987.2|976.7|987.2|976.7|987|976.5|14
1654487400000|2022-06-06 03:50:00|987.15|976.65|987.6|977.1|987.65|977.15|987|976.5|14
1654487410000|2022-06-06 03:50:10|987.8|977.3|987.85|977.35|988.35|977.85|987.8|977.3|24
1654487420000|2022-06-06 03:50:20|987.7|977.2|987.15|976.65|987.75|977.25|987.1|976.6|11
1654487430000|2022-06-06 03:50:30|987.2|976.7|987.25|976.75|987.3|976.8|987.1|976.6|13
1654487440000|2022-06-06 03:50:40|987.2|976.7|987.6|977.1|987.6|977.1|987.2|976.7|13
1654487450000|2022-06-06 03:50:50|987.55|977.05|987.45|976.95|987.6|977.1|987.05|976.55|12
1654487460000|2022-06-06 03:51:00|987.5|977|988.2|977.7|988.2|977.7|987.4|976.9|19
1654487470000|2022-06-06 03:51:10|988.15|977.65|987.6|977.1|988.2|977.7|987.55|977.05|15
1654487480000|2022-06-06 03:51:20|987.65|977.15|987.7|977.2|987.8|977.3|987.65|977.15|6
1654487490000|2022-06-06 03:51:30|987.75|977.25|987.85|977.35|987.95|977.45|987.35|976.85|14
1654487500000|2022-06-06 03:51:40|987.75|977.25|987.2|976.7|987.75|977.25|987|976.5|16
1654487510000|2022-06-06 03:51:50|987.25|976.75|987|976.5|987.3|976.8|986.75|976.25|19
1654487520000|2022-06-06 03:52:00|987.05|976.55|986.65|976.15|987.1|976.6|986.6|976.1|12
1654487530000|2022-06-06 03:52:10|986.6|976.1|986.95|976.45|987.1|976.6|986.4|975.9|14
1654487540000|2022-06-06 03:52:20|986.9|976.4|986.2|975.7|986.9|976.4|986|975.5|17
1654487550000|2022-06-06 03:52:30|986.25|975.75|986.25|975.75|986.35|975.85|986.25|975.75|7
1654487560000|2022-06-06 03:52:40|986.2|975.7|985.9|975.4|986.2|975.7|985.9|975.4|8
1654487570000|2022-06-06 03:52:50|985.95|975.45|986.4|975.9|986.45|975.95|985.95|975.45|8
1654487580000|2022-06-06 03:53:00|986.3|975.8|985.9|975.4|986.3|975.8|985.9|975.4|4
1654487590000|2022-06-06 03:53:10|985.85|975.35|985.85|975.35|985.85|975.35|985.8|975.3|3
1654487600000|2022-06-06 03:53:20|985.8|975.3|985.85|975.35|985.9|975.4|985.75|975.25|10
1654487610000|2022-06-06 03:53:30|985.8|975.3|986.2|975.7|986.85|976.35|985.8|975.3|20
1654487620000|2022-06-06 03:53:40|986.05|975.55|985.95|975.45|986.25|975.75|985.9|975.4|15
1654487630000|2022-06-06 03:53:50|986|975.5|985.45|974.95|986|975.5|985.45|974.95|6
1654487640000|2022-06-06 03:54:00|985.5|975|986.15|975.65|986.35|975.85|985.5|975|16
1654487650000|2022-06-06 03:54:10|986.05|975.55|985.9|975.4|986.2|975.7|985.9|975.4|6
1654487660000|2022-06-06 03:54:20|985.85|975.35|985.55|975.05|985.9|975.4|985.55|975.05|6
1654487670000|2022-06-06 03:54:30|985.5|975|985.55|975.05|985.55|975.05|985.5|975|2
1654487680000|2022-06-06 03:54:40|985.5|975|985.55|975.05|985.6|975.1|985.45|974.95|6
1654487690000|2022-06-06 03:54:50|985.5|975|985.55|975.05|985.6|975.1|985.45|974.95|6
1654487710000|2022-06-06 03:55:10|985.5|975|985.55|975.05|985.55|975.05|985.45|974.95|3
1654487720000|2022-06-06 03:55:20|985.6|975.1|986.05|975.55|986.19|975.69|985.6|975.1|9
1654487730000|2022-06-06 03:55:30|986|975.5|986.65|976.15|986.9|976.4|985.95|975.45|16
1654487740000|2022-06-06 03:55:40|986.7|976.2|986.75|976.25|986.85|976.35|986.7|976.2|7
1654487750000|2022-06-06 03:55:50|986.8|976.3|986.9|976.4|986.95|976.45|986.8|976.3|8
1654487760000|2022-06-06 03:56:00|986.85|976.35|986.85|976.35|986.85|976.35|986.85|976.35|1
1654487770000|2022-06-06 03:56:10|986.75|976.25|986.9|976.4|986.9|976.4|986.75|976.25|4
1654487790000|2022-06-06 03:56:30|986.95|976.45|987.2|976.7|987.35|976.85|986.95|976.45|6
1654487800000|2022-06-06 03:56:40|987.15|976.65|987.35|976.85|987.35|976.85|987.05|976.55|8
1654487810000|2022-06-06 03:56:50|987.4|976.9|987.35|976.85|987.55|977.05|987.35|976.85|9
1654487820000|2022-06-06 03:57:00|987.4|976.9|987.85|977.35|987.85|977.35|987.4|976.9|7
1654487830000|2022-06-06 03:57:10|987.65|977.15|987.35|976.85|987.9|977.4|987.35|976.85|15
1654487840000|2022-06-06 03:57:20|987.3|976.8|987.05|976.55|987.3|976.8|987|976.5|11
1654487850000|2022-06-06 03:57:30|987|976.5|986.9|976.4|987|976.5|986.75|976.25|7
1654487860000|2022-06-06 03:57:40|986.85|976.35|986.7|976.2|986.85|976.35|986.55|976.05|10
1654487870000|2022-06-06 03:57:50|986.75|976.25|986.25|975.75|986.75|976.25|986.2|975.7|13
1654487880000|2022-06-06 03:58:00|986.3|975.8|986.1|975.6|986.3|975.8|986.05|975.55|8
1654487890000|2022-06-06 03:58:10|986.15|975.65|986.2|975.7|986.3|975.8|986.15|975.65|7
1654487900000|2022-06-06 03:58:20|986.25|975.75|986.9|976.4|987.3|976.8|986.25|975.75|26
1654487910000|2022-06-06 03:58:30|987|976.5|987.2|976.7|987.25|976.75|986.75|976.25|18
1654487920000|2022-06-06 03:58:40|987.25|976.75|987.35|976.85|987.35|976.85|986.85|976.35|26
1654487930000|2022-06-06 03:58:50|987.4|976.9|987.37|976.87|987.85|977.35|987.3|976.8|16
1654487940000|2022-06-06 03:59:00|987.3|976.8|987.35|976.85|987.4|976.9|987.3|976.8|3
1654487950000|2022-06-06 03:59:10|987.15|976.65|986.85|976.35|987.15|976.65|986.85|976.35|8
1654487960000|2022-06-06 03:59:20|986.9|976.4|987.25|976.75|988|977.5|986.9|976.4|14
1654487970000|2022-06-06 03:59:30|987.2|976.7|987.05|976.55|987.2|976.7|987|976.5|9
1654487980000|2022-06-06 03:59:40|987|976.5|987.1|976.6|987.45|976.95|987|976.5|11
1654487990000|2022-06-06 03:59:50|987.15|976.65|987.05|976.55|987.3|976.8|986.95|976.45|8
1654488000000|2022-06-06 04:00:00|987.15|976.65|987.8|977.3|987.8|977.3|987.15|976.65|11
1654488010000|2022-06-06 04:00:10|987.75|977.25|988.2|977.7|988.3|977.8|987.75|977.25|14
1654488020000|2022-06-06 04:00:20|987.85|977.35|988.1|977.6|988.7|978.2|987.75|977.25|22
1654488030000|2022-06-06 04:00:30|988.25|977.75|987.7|977.2|988.25|977.75|987.55|977.05|13
1654488040000|2022-06-06 04:00:40|987.65|977.15|987.65|977.15|987.85|977.35|987.6|977.1|5
1654488050000|2022-06-06 04:00:50|987.6|977.1|987.45|976.95|987.6|977.1|987.45|976.95|8
1654488060000|2022-06-06 04:01:00|987.35|976.85|987.6|977.1|987.75|977.25|987.35|976.85|14
1654488070000|2022-06-06 04:01:10|987.55|977.05|987.15|976.65|987.6|977.1|987.15|976.65|9
1654488080000|2022-06-06 04:01:20|986.92|976.42|986.92|976.42|986.97|976.47|986.87|976.37|7
1654488090000|2022-06-06 04:01:30|986.97|976.47|986.79|976.29|987.02|976.52|986.79|976.29|6
1654488100000|2022-06-06 04:01:40|986.87|976.37|986.79|976.29|986.87|976.37|986.79|976.29|2
1654488110000|2022-06-06 04:01:50|986.87|976.37|986.9|976.4|986.97|976.47|986.87|976.37|3
1654488120000|2022-06-06 04:02:00|986.97|976.47|986.97|976.47|987.02|976.52|986.97|976.47|3
1654488140000|2022-06-06 04:02:20|986.92|976.42|986.97|976.47|987.02|976.52|986.87|976.37|6
1654488150000|2022-06-06 04:02:30|986.92|976.42|986.87|976.37|986.92|976.42|986.87|976.37|2
1654488160000|2022-06-06 04:02:40|986.97|976.47|986.87|976.37|986.97|976.47|986.87|976.37|5
1654488170000|2022-06-06 04:02:50|986.79|976.29|986.68|976.18|986.79|976.29|986.68|976.18|3
1654488180000|2022-06-06 04:03:00|986.62|976.12|986.1|975.6|986.62|976.12|985.85|975.35|18
1654488190000|2022-06-06 04:03:10|986.05|975.55|986.05|975.55|986.17|975.67|986.05|975.55|6
1654488200000|2022-06-06 04:03:20|986.1|975.6|985.9|975.4|986.35|975.85|985.9|975.4|8
1654488210000|2022-06-06 04:03:30|985.75|975.25|985.85|975.35|985.85|975.35|985.75|975.25|2
1654488220000|2022-06-06 04:03:40|985.8|975.3|987.45|976.95|987.75|977.25|985.75|975.25|21
1654488230000|2022-06-06 04:03:50|987.5|977|987.6|977.1|987.9|977.4|987.35|976.85|22
1654488240000|2022-06-06 04:04:00|987.65|977.15|990|979.5|990|979.5|987.65|977.15|28
1654488250000|2022-06-06 04:04:10|990.1|979.6|990.4|979.9|990.4|979.9|989.9|979.4|22
1654488260000|2022-06-06 04:04:20|990.45|979.95|989.95|979.45|990.95|980.45|989.95|979.45|19
1654488270000|2022-06-06 04:04:30|989.9|979.4|989.7|979.2|990.15|979.65|989.6|979.1|20
1654488280000|2022-06-06 04:04:40|989.65|979.15|989.95|979.45|989.95|979.45|989.6|979.1|16
1654488290000|2022-06-06 04:04:50|990|979.5|990.1|979.6|990.15|979.65|989.65|979.15|14
1654488300000|2022-06-06 04:05:00|990.15|979.65|989.9|979.4|990.2|979.7|989.9|979.4|9
1654488310000|2022-06-06 04:05:10|989.8|979.3|988.97|978.47|989.8|979.3|988.96|978.46|16
1654488320000|2022-06-06 04:05:20|988.9|978.4|988.55|978.05|988.9|978.4|988.55|978.05|6
1654488330000|2022-06-06 04:05:30|988.28|977.78|988.17|977.67|988.28|977.78|988.17|977.67|4
1654488340000|2022-06-06 04:05:40|988.39|977.89|988.37|977.87|988.42|977.92|988.19|977.69|11
1654488350000|2022-06-06 04:05:50|988.42|977.92|988.23|977.73|988.7|978.2|988.23|977.73|10
1654488360000|2022-06-06 04:06:00|988.18|977.68|988.18|977.68|988.18|977.68|988.18|977.68|1
1654488370000|2022-06-06 04:06:10|988.12|977.62|988.12|977.62|988.12|977.62|988.12|977.62|1
1654488380000|2022-06-06 04:06:20|988.18|977.68|988.18|977.68|988.28|977.78|988.18|977.68|6
1654488410000|2022-06-06 04:06:50|987.9|977.4|987.19|976.69|987.9|977.4|987.04|976.54|10
1654488420000|2022-06-06 04:07:00|987.29|976.79|987.7|977.2|987.95|977.45|987.29|976.79|16
1654488430000|2022-06-06 04:07:10|987.65|977.15|987.3|976.8|987.65|977.15|987.3|976.8|8
1654488440000|2022-06-06 04:07:20|987.15|976.65|987.35|976.85|987.35|976.85|987.15|976.65|6
1654488450000|2022-06-06 04:07:30|987.4|976.9|987.5|977|987.8|977.3|987.35|976.85|14
1654488460000|2022-06-06 04:07:40|987.45|976.95|987.95|977.45|987.95|977.45|987.3|976.8|10
1654488470000|2022-06-06 04:07:50|988|977.5|987.46|976.96|988.15|977.65|987.46|976.96|10
1654488480000|2022-06-06 04:08:00|987.38|976.88|987.46|976.96|987.51|977.01|987.38|976.88|3
1654488490000|2022-06-06 04:08:10|987.38|976.88|987.51|977.01|987.51|977.01|987.38|976.88|3
1654488500000|2022-06-06 04:08:20|987.61|977.11|987.85|977.35|987.85|977.35|987.56|977.06|5
1654488510000|2022-06-06 04:08:30|987.9|977.4|987.75|977.25|987.9|977.4|987.75|977.25|3
1654488520000|2022-06-06 04:08:40|987.88|977.38|987.85|977.35|987.88|977.38|987.75|977.25|5
1654488530000|2022-06-06 04:08:50|987.9|977.4|988.25|977.75|988.3|977.8|987.9|977.4|12
1654488540000|2022-06-06 04:09:00|988.3|977.8|988.85|978.35|988.85|978.35|988.3|977.8|8
1654488550000|2022-06-06 04:09:10|988.75|978.25|988.75|978.25|988.75|978.25|988.75|978.25|1
1654488560000|2022-06-06 04:09:20|988.8|978.3|988.9|978.4|988.95|978.45|988.8|978.3|6
1654488570000|2022-06-06 04:09:30|988.85|978.35|988.7|978.2|988.85|978.35|988.65|978.15|5
1654488580000|2022-06-06 04:09:40|988.75|978.25|989.3|978.8|989.3|978.8|988.7|978.2|10
1654488590000|2022-06-06 04:09:50|989.35|978.85|989.3|978.8|989.35|978.85|989.3|978.8|6
1654488600000|2022-06-06 04:10:00|989.35|978.85|988.45|977.95|989.4|978.9|988.4|977.9|14
1654488610000|2022-06-06 04:10:10|988.5|978|988.9|978.4|988.9|978.4|988.5|978|5
1654488620000|2022-06-06 04:10:20|988.8|978.3|988.7|978.2|988.8|978.3|988.7|978.2|3
1654488630000|2022-06-06 04:10:30|988.65|978.15|988.85|978.35|988.85|978.35|988.6|978.1|7
1654488640000|2022-06-06 04:10:40|988.7|978.2|988.95|978.45|989.05|978.55|988.7|978.2|9
1654488650000|2022-06-06 04:10:50|989.05|978.55|989.1|978.6|989.15|978.65|988.95|978.45|6
1654488660000|2022-06-06 04:11:00|989.05|978.55|988.95|978.45|989.05|978.55|988.8|978.3|7
1654488670000|2022-06-06 04:11:10|989|978.5|988.8|978.3|989|978.5|988.8|978.3|6
1654488680000|2022-06-06 04:11:20|988.85|978.35|989.05|978.55|989.1|978.6|988.85|978.35|5
1654488690000|2022-06-06 04:11:30|989|978.5|988.75|978.25|989|978.5|988.75|978.25|5
1654488710000|2022-06-06 04:11:50|988.7|978.2|989.25|978.75|989.25|978.75|988.7|978.2|7
1654488720000|2022-06-06 04:12:00|989.35|978.85|989.15|978.65|989.35|978.85|988.95|978.45|9
1654488730000|2022-06-06 04:12:10|989.1|978.6|989.1|978.6|989.2|978.7|989.1|978.6|5
1654488740000|2022-06-06 04:12:20|989|978.5|990.15|979.65|990.2|979.7|988.9|978.4|12
1654488750000|2022-06-06 04:12:30|990.1|979.6|990|979.5|990.1|979.6|989.8|979.3|10
1654488760000|2022-06-06 04:12:40|989.95|979.45|989.9|979.4|990.15|979.65|989.8|979.3|13
1654488770000|2022-06-06 04:12:50|990|979.5|990.25|979.75|990.25|979.75|990|979.5|7
1654488780000|2022-06-06 04:13:00|990.4|979.9|990.5|980|990.5|980|990.05|979.55|8
1654488790000|2022-06-06 04:13:10|990.45|979.95|990.75|980.25|990.75|980.25|990.15|979.65|13
1654488800000|2022-06-06 04:13:20|990.7|980.2|990.4|979.9|990.75|980.25|990.1|979.6|10
1654488810000|2022-06-06 04:13:30|990.15|979.65|989.25|978.75|990.4|979.9|989.25|978.75|15
1654488820000|2022-06-06 04:13:40|989.2|978.7|989.1|978.6|989.2|978.7|988.95|978.45|7
1654488830000|2022-06-06 04:13:50|989.05|978.55|989.1|978.6|989.1|978.6|989|978.5|3
1654488840000|2022-06-06 04:14:00|989.2|978.7|989.2|978.7|989.2|978.7|989.05|978.55|9
1654488850000|2022-06-06 04:14:10|989.35|978.85|989.15|978.65|989.6|979.1|989.15|978.65|14
1654488860000|2022-06-06 04:14:20|989.1|978.6|989.1|978.6|989.1|978.6|989|978.5|3
1654488880000|2022-06-06 04:14:40|989.15|978.65|989.05|978.55|989.2|978.7|989.05|978.55|6
1654488890000|2022-06-06 04:14:50|989.1|978.6|989.35|978.85|989.7|979.2|989.1|978.6|11
1654488900000|2022-06-06 04:15:00|989.55|979.05|989.85|979.35|989.9|979.4|989.45|978.95|7
1654488910000|2022-06-06 04:15:10|989.9|979.4|990.8|980.3|990.8|980.3|989.85|979.35|11
1654488920000|2022-06-06 04:15:20|990.75|980.25|990.2|979.7|990.85|980.35|990.2|979.7|13
1654488930000|2022-06-06 04:15:30|990.25|979.75|990.2|979.7|990.5|980|990.2|979.7|9
1654488940000|2022-06-06 04:15:40|989.9|979.4|989.7|979.2|990.2|979.7|989.7|979.2|14
1654488950000|2022-06-06 04:15:50|989.75|979.25|989.4|978.9|989.95|979.45|989.4|978.9|13
1654488970000|2022-06-06 04:16:10|989.6|979.1|989.1|978.6|989.6|979.1|988.95|978.45|7
1654488980000|2022-06-06 04:16:20|989.2|978.7|988.75|978.25|989.2|978.7|988.75|978.25|6
1654488990000|2022-06-06 04:16:30|988.7|978.2|988.45|977.95|988.75|978.25|988.45|977.95|6
1654489000000|2022-06-06 04:16:40|988.55|978.05|988.55|978.05|988.55|978.05|988.55|978.05|1
1654489010000|2022-06-06 04:16:50|988.5|978|988.11|977.61|988.5|978|988.11|977.61|4
1654489020000|2022-06-06 04:17:00|987.95|977.45|988|977.5|988.6|978.1|987.95|977.45|12
1654489030000|2022-06-06 04:17:10|987.95|977.45|987.03|976.53|987.95|977.45|986.98|976.48|16
1654489040000|2022-06-06 04:17:20|986.98|976.48|986.87|976.37|986.98|976.48|986.77|976.27|5
1654489050000|2022-06-06 04:17:30|987.02|976.52|987.3|976.8|987.3|976.8|986.97|976.47|9
1654489060000|2022-06-06 04:17:40|987.2|976.7|987.45|976.95|987.55|977.05|987.2|976.7|9
1654489070000|2022-06-06 04:17:50|987.4|976.9|987.35|976.85|987.4|976.9|987.3|976.8|3
1654489080000|2022-06-06 04:18:00|987.45|976.95|987.5|977|987.55|977.05|987.45|976.95|3
1654489090000|2022-06-06 04:18:10|987.55|977.05|987.65|977.15|987.75|977.25|987.55|977.05|9
1654489100000|2022-06-06 04:18:20|987.7|977.2|987.6|977.1|987.7|977.2|987.6|977.1|3
1654489110000|2022-06-06 04:18:30|987.4|976.9|987.3|976.8|987.4|976.9|987.1|976.6|14
1654489120000|2022-06-06 04:18:40|987.35|976.85|987.05|976.55|987.35|976.85|987.05|976.55|11
1654489130000|2022-06-06 04:18:50|986.95|976.45|986.95|976.45|986.95|976.45|986.95|976.45|1
1654489150000|2022-06-06 04:19:10|987.05|976.55|986.15|975.65|987.05|976.55|986.05|975.55|7
1654489160000|2022-06-06 04:19:20|986.33|975.83|986.8|976.3|986.95|976.45|986.33|975.83|12
1654489170000|2022-06-06 04:19:30|986.7|976.2|986.4|975.9|986.7|976.2|986.4|975.9|6
1654489180000|2022-06-06 04:19:40|986.45|975.95|986.5|976|986.5|976|986.4|975.9|6
1654489190000|2022-06-06 04:19:50|986.55|976.05|986.55|976.05|986.55|976.05|986.55|976.05|1
1654489200000|2022-06-06 04:20:00|986.45|975.95|986.45|975.95|986.45|975.95|986.45|975.95|1
1654489210000|2022-06-06 04:20:10|986.8|976.3|986.45|975.95|987.08|976.58|986.45|975.95|16
1654489220000|2022-06-06 04:20:20|986.35|975.85|986.35|975.85|986.5|976|986.35|975.85|7
1654489230000|2022-06-06 04:20:30|986.45|975.95|986.35|975.85|986.45|975.95|985.93|975.43|16
1654489240000|2022-06-06 04:20:40|986.3|975.8|986.2|975.7|986.45|975.95|986.2|975.7|16
1654489250000|2022-06-06 04:20:50|986.4|975.9|986.3|975.8|986.4|975.9|986|975.5|17
1654489260000|2022-06-06 04:21:00|986.25|975.75|985.83|975.33|986.45|975.95|985.83|975.33|12
1654489270000|2022-06-06 04:21:10|985.89|975.39|985.83|975.33|985.89|975.39|985.83|975.33|2
1654489280000|2022-06-06 04:21:20|985.93|975.43|985.98|975.48|986.08|975.58|985.88|975.38|9
1654489290000|2022-06-06 04:21:30|985.93|975.43|986.15|975.65|986.3|975.8|985.93|975.43|5
1654489300000|2022-06-06 04:21:40|986.1|975.6|986.3|975.8|986.3|975.8|986.05|975.55|4
1654489310000|2022-06-06 04:21:50|986.15|975.65|985.95|975.45|986.22|975.72|985.95|975.45|9
1654489320000|2022-06-06 04:22:00|986.05|975.55|985.8|975.3|986.1|975.6|985.8|975.3|6
1654489330000|2022-06-06 04:22:10|985.9|975.4|985.62|975.12|986.05|975.55|985.62|975.12|5
1654489340000|2022-06-06 04:22:20|985.57|975.07|985.52|975.02|985.57|975.07|985.52|975.02|2
1654489350000|2022-06-06 04:22:30|985.62|975.12|985.72|975.22|985.72|975.22|985.57|975.07|10
1654489360000|2022-06-06 04:22:40|985.77|975.27|985.9|975.4|986.05|975.55|985.77|975.27|5
1654489370000|2022-06-06 04:22:50|985.85|975.35|985.57|975.07|985.85|975.35|985.52|975.02|5
1654489380000|2022-06-06 04:23:00|985.55|975.05|985.6|975.1|985.6|975.1|985.5|975|4
1654489390000|2022-06-06 04:23:10|985.65|975.15|985.1|974.6|985.95|975.45|985.05|974.55|11
1654489400000|2022-06-06 04:23:20|985.15|974.65|985.1|974.6|985.15|974.65|985.1|974.6|2
1654489410000|2022-06-06 04:23:30|984.95|974.45|985.05|974.55|985.05|974.55|984.85|974.35|9
1654489420000|2022-06-06 04:23:40|985|974.5|985.05|974.55|985.05|974.55|984.7|974.2|12
1654489430000|2022-06-06 04:23:50|985.1|974.6|985.25|974.75|985.25|974.75|985.05|974.55|9
1654489440000|2022-06-06 04:24:00|985.3|974.8|985.45|974.95|985.45|974.95|985.15|974.65|8
1654489450000|2022-06-06 04:24:10|985.4|974.9|985.35|974.85|985.45|974.95|985.2|974.7|14
1654489460000|2022-06-06 04:24:20|985.4|974.9|985.55|975.05|986|975.5|985.4|974.9|11
1654489470000|2022-06-06 04:24:30|985.5|975|985.3|974.8|985.55|975.05|985.3|974.8|6
1654489480000|2022-06-06 04:24:40|985.35|974.85|985.05|974.55|985.35|974.85|985|974.5|12
1654489490000|2022-06-06 04:24:50|985.1|974.6|985.55|975.05|985.55|975.05|985.1|974.6|9
1654489500000|2022-06-06 04:25:00|985.5|975|985.45|974.95|985.5|975|985.45|974.95|4
1654489510000|2022-06-06 04:25:10|985.4|974.9|985.6|975.1|985.65|975.15|985.2|974.7|18
1654489520000|2022-06-06 04:25:20|985.55|975.05|985.5|975|985.6|975.1|985.5|975|5
1654489530000|2022-06-06 04:25:30|985.45|974.95|985.65|975.15|985.65|975.15|985.1|974.6|13
1654489540000|2022-06-06 04:25:40|985.7|975.2|985.6|975.1|985.75|975.25|985.55|975.05|6
1654489550000|2022-06-06 04:25:50|985.55|975.05|985.55|975.05|985.55|975.05|985.35|974.85|12
1654489560000|2022-06-06 04:26:00|985.6|975.1|985.5|975|985.65|975.15|985.3|974.8|7
1654489570000|2022-06-06 04:26:10|985.45|974.95|985.25|974.75|985.45|974.95|985.05|974.55|9
1654489580000|2022-06-06 04:26:20|985.1|974.6|985.25|974.75|985.25|974.75|985.1|974.6|2
1654489590000|2022-06-06 04:26:30|985.2|974.7|985.25|974.75|985.25|974.75|985.1|974.6|4
1654489600000|2022-06-06 04:26:40|985.15|974.65|985.45|974.95|985.45|974.95|985.1|974.6|5
1654489610000|2022-06-06 04:26:50|985.35|974.85|985.5|975|985.5|975|985.2|974.7|8
1654489620000|2022-06-06 04:27:00|985.55|975.05|985.65|975.15|986.15|975.65|985.5|975|13
1654489630000|2022-06-06 04:27:10|985.7|975.2|985|974.5|985.7|975.2|985|974.5|11
1654489640000|2022-06-06 04:27:20|985.05|974.55|985.1|974.6|985.2|974.7|985.05|974.55|5
1654489650000|2022-06-06 04:27:30|985.25|974.75|985.2|974.7|985.25|974.75|985.2|974.7|2
1654489670000|2022-06-06 04:27:50|985|974.5|985|974.5|985|974.5|985|974.5|1
1654489680000|2022-06-06 04:28:00|985.1|974.6|985.05|974.55|985.1|974.6|985.05|974.55|4
1654489690000|2022-06-06 04:28:10|985|974.5|985.05|974.55|985.1|974.6|985|974.5|4
1654489700000|2022-06-06 04:28:20|985|974.5|984.38|973.88|985|974.5|984.38|973.88|5
1654489710000|2022-06-06 04:28:30|984.43|973.93|984.53|974.03|984.53|974.03|984.43|973.93|4
1654489730000|2022-06-06 04:28:50|984.48|973.98|984.43|973.93|984.48|973.98|984.43|973.93|2
1654489740000|2022-06-06 04:29:00|984.58|974.08|984.9|974.4|984.95|974.45|984.58|974.08|7
1654489750000|2022-06-06 04:29:10|985.03|974.53|985.35|974.85|985.45|974.95|984.9|974.4|18
1654489760000|2022-06-06 04:29:20|985.3|974.8|985.45|974.95|985.45|974.95|984.95|974.45|17
1654489770000|2022-06-06 04:29:30|985.5|975|985.4|974.9|985.8|975.3|985.2|974.7|26
1654489780000|2022-06-06 04:29:40|985.25|974.75|985.35|974.85|985.4|974.9|985.25|974.75|17
1654489790000|2022-06-06 04:29:50|985.4|974.9|985.15|974.65|985.5|975|985.05|974.55|21
1654489800000|2022-06-06 04:30:00|985.2|974.7|985.35|974.85|985.4|974.9|985.1|974.6|19
1654489810000|2022-06-06 04:30:10|985.4|974.9|985.25|974.75|985.5|975|985.25|974.75|9
1654489820000|2022-06-06 04:30:20|985.2|974.7|985.3|974.8|985.4|974.9|985.15|974.65|7
1654489830000|2022-06-06 04:30:30|985.25|974.75|985.25|974.75|985.4|974.9|985.2|974.7|6
1654489840000|2022-06-06 04:30:40|985.3|974.8|985.35|974.85|985.35|974.85|985.3|974.8|2
1654489850000|2022-06-06 04:30:50|985.3|974.8|985.3|974.8|985.3|974.8|985.1|974.6|6
1654489860000|2022-06-06 04:31:00|985.25|974.75|984.53|974.03|985.25|974.75|984.53|974.03|10
1654489870000|2022-06-06 04:31:10|984.55|974.05|984.75|974.25|984.8|974.3|984.55|974.05|7
1654489880000|2022-06-06 04:31:20|984.65|974.15|985|974.5|985|974.5|984.55|974.05|6
1654489890000|2022-06-06 04:31:30|985.1|974.6|985.1|974.6|985.1|974.6|985|974.5|3
1654489900000|2022-06-06 04:31:40|985.05|974.55|984.8|974.3|985.05|974.55|984.8|974.3|13
1654489910000|2022-06-06 04:31:50|984.9|974.4|984.65|974.15|984.9|974.4|984.65|974.15|7
1654489920000|2022-06-06 04:32:00|984.75|974.25|984.9|974.4|984.9|974.4|984.75|974.25|4
1654489930000|2022-06-06 04:32:10|984.85|974.35|984.85|974.35|984.9|974.4|984.8|974.3|4
1654489940000|2022-06-06 04:32:20|984.8|974.3|984.8|974.3|984.8|974.3|984.8|974.3|1
1654489960000|2022-06-06 04:32:40|984.75|974.25|984.4|973.9|984.75|974.25|984.3|973.8|6
1654489970000|2022-06-06 04:32:50|984.45|973.95|984.2|973.7|984.45|973.95|984.2|973.7|7
1654489980000|2022-06-06 04:33:00|984.15|973.65|984.17|973.67|984.17|973.67|984.07|973.57|5
1654489990000|2022-06-06 04:33:10|984.12|973.62|984.12|973.62|984.17|973.67|984.07|973.57|4
1654490000000|2022-06-06 04:33:20|984.17|973.67|984.35|973.85|984.5|974|984.17|973.67|5
1654490020000|2022-06-06 04:33:40|984.3|973.8|984.3|973.8|984.3|973.8|984.3|973.8|1
1654490030000|2022-06-06 04:33:50|984.45|973.95|984.4|973.9|984.45|973.95|984.4|973.9|2
1654490050000|2022-06-06 04:34:10|984.3|973.8|984.45|973.95|984.5|974|984.3|973.8|4
1654490060000|2022-06-06 04:34:20|984.55|974.05|984.6|974.1|984.6|974.1|984.55|974.05|2
1654490070000|2022-06-06 04:34:30|984.55|974.05|984.6|974.1|984.65|974.15|984.55|974.05|3
1654490080000|2022-06-06 04:34:40|984.55|974.05|984.35|973.85|984.55|974.05|984.35|973.85|4
1654490090000|2022-06-06 04:34:50|984.3|973.8|984.45|973.95|984.45|973.95|984.25|973.75|5
1654490100000|2022-06-06 04:35:00|984.4|973.9|984.4|973.9|984.45|973.95|984.4|973.9|3
1654490110000|2022-06-06 04:35:10|984.3|973.8|984.3|973.8|984.3|973.8|984.3|973.8|1
1654490120000|2022-06-06 04:35:20|984.17|973.67|983.87|973.37|984.17|973.67|983.77|973.27|8
1654490130000|2022-06-06 04:35:30|983.92|973.42|983.7|973.2|984.05|973.55|983.6|973.1|16
1654490150000|2022-06-06 04:35:50|983.65|973.15|983.55|973.05|983.65|973.15|983.55|973.05|3
1654490160000|2022-06-06 04:36:00|983.5|973|983.55|973.05|983.6|973.1|983.45|972.95|7
1654490180000|2022-06-06 04:36:20|983.45|972.95|983.55|973.05|983.6|973.1|983.45|972.95|3
1654490190000|2022-06-06 04:36:30|983.45|972.95|983.55|973.05|983.55|973.05|983.4|972.9|4
1654490200000|2022-06-06 04:36:40|983.5|973|983.9|973.4|984|973.5|983.5|973|6
1654490210000|2022-06-06 04:36:50|983.99|973.49|983.55|973.05|983.99|973.49|983.55|973.05|10
1654490220000|2022-06-06 04:37:00|983.6|973.1|983.65|973.15|983.7|973.2|983.6|973.1|6
1654490250000|2022-06-06 04:37:30|983.55|973.05|983.4|972.9|983.55|973.05|983.4|972.9|4
1654490270000|2022-06-06 04:37:50|983.5|973|983.5|973|983.5|973|983.5|973|1
1654490280000|2022-06-06 04:38:00|983.4|972.9|983.4|972.9|983.4|972.9|983.35|972.85|3
1654490300000|2022-06-06 04:38:20|983.35|972.85|983.4|972.9|983.4|972.9|983.3|972.8|3
1654490310000|2022-06-06 04:38:30|983.3|972.8|983.3|972.8|983.3|972.8|983.3|972.8|1
1654490320000|2022-06-06 04:38:40|983.35|972.85|983.5|973|983.5|973|983.35|972.85|4
1654490340000|2022-06-06 04:39:00|983.45|972.95|983.65|973.15|983.7|973.2|983.4|972.9|14
1654490350000|2022-06-06 04:39:10|983.7|973.2|982.55|972.05|983.7|973.2|982.18|971.68|13
1654490360000|2022-06-06 04:39:20|982.5|972|983.2|972.7|983.27|972.77|982.5|972|12
1654490370000|2022-06-06 04:39:30|983|972.5|983.25|972.75|983.25|972.75|982.85|972.35|13
1654490380000|2022-06-06 04:39:40|983.3|972.8|983.2|972.7|983.3|972.8|983.1|972.6|8
1654490390000|2022-06-06 04:39:50|983.4|972.9|983|972.5|983.45|972.95|982.95|972.45|14
1654490400000|2022-06-06 04:40:00|983.05|972.55|982.9|972.4|983.05|972.55|982.9|972.4|4
1654490410000|2022-06-06 04:40:10|982.95|972.45|982.9|972.4|982.95|972.45|982.8|972.3|4
1654490420000|2022-06-06 04:40:20|982.95|972.45|983.8|973.3|984.05|973.55|982.95|972.45|14
1654490430000|2022-06-06 04:40:30|983.75|973.25|982.52|972.02|983.75|973.25|982.52|972.02|11
1654490440000|2022-06-06 04:40:40|982.5|972|982.53|972.03|982.53|972.03|982.49|971.99|3
1654490450000|2022-06-06 04:40:50|982.45|971.95|981.36|970.86|982.45|971.95|981.34|970.84|10
1654490460000|2022-06-06 04:41:00|981.34|970.84|981.22|970.72|981.34|970.84|981.08|970.58|14
1654490470000|2022-06-06 04:41:10|981.26|970.76|981.43|970.93|981.5|971|981.21|970.71|11
1654490480000|2022-06-06 04:41:20|981.42|970.92|980.9|970.4|981.42|970.92|980.9|970.4|9
1654490500000|2022-06-06 04:41:40|980.97|970.47|980.97|970.47|980.97|970.47|980.97|970.47|1
1654490510000|2022-06-06 04:41:50|980.9|970.4|980.9|970.4|980.9|970.4|980.9|970.4|1
1654490530000|2022-06-06 04:42:10|980.71|970.21|980.88|970.38|980.88|970.38|980.63|970.13|7
1654490540000|2022-06-06 04:42:20|981.1|970.6|981.05|970.55|981.1|970.6|980.95|970.45|5
1654490550000|2022-06-06 04:42:30|981.1|970.6|980.9|970.4|981.15|970.65|980.9|970.4|6
1654490560000|2022-06-06 04:42:40|981|970.5|980.95|970.45|981|970.5|980.95|970.45|4
1654490570000|2022-06-06 04:42:50|980.85|970.35|980.65|970.15|980.85|970.35|980.63|970.13|5
1654490580000|2022-06-06 04:43:00|980.68|970.18|980.83|970.33|980.83|970.33|980.68|970.18|5
1654490590000|2022-06-06 04:43:10|981|970.5|981.19|970.69|981.65|971.15|981|970.5|13
1654490600000|2022-06-06 04:43:20|981.1|970.6|980.69|970.19|981.15|970.65|980.69|970.19|7
1654490610000|2022-06-06 04:43:30|980.64|970.14|980.69|970.19|980.69|970.19|980.64|970.14|4
1654490620000|2022-06-06 04:43:40|980.95|970.45|980.95|970.45|980.95|970.45|980.95|970.45|1
1654490630000|2022-06-06 04:43:50|981.1|970.6|980.95|970.45|981.1|970.6|980.95|970.45|4
1654490640000|2022-06-06 04:44:00|981|970.5|981|970.5|981.15|970.65|981|970.5|7
1654490650000|2022-06-06 04:44:10|980.95|970.45|981.4|970.9|981.4|970.9|980.9|970.4|9
1654490660000|2022-06-06 04:44:20|981.45|970.95|981.35|970.85|981.7|971.2|981.35|970.85|11
1654490670000|2022-06-06 04:44:30|981.4|970.9|981.1|970.6|981.5|971|981.05|970.55|13
1654490680000|2022-06-06 04:44:40|981.2|970.7|981.3|970.8|981.4|970.9|981.05|970.55|7
1654490690000|2022-06-06 04:44:50|981.2|970.7|980.96|970.46|981.3|970.8|980.91|970.41|7
1654490700000|2022-06-06 04:45:00|980.91|970.41|980.69|970.19|980.91|970.41|980.64|970.14|12
1654490710000|2022-06-06 04:45:10|980.78|970.28|980.89|970.39|980.89|970.39|980.69|970.19|13
1654490730000|2022-06-06 04:45:30|980.84|970.34|980.59|970.09|980.84|970.34|980.54|970.04|8
1654490750000|2022-06-06 04:45:50|980.54|970.04|980.09|969.59|980.54|970.04|980.09|969.59|2
1654490760000|2022-06-06 04:46:00|979.9|969.4|979.71|969.21|979.9|969.4|979.71|969.21|2
1654490770000|2022-06-06 04:46:10|979.78|969.28|980.3|969.8|980.3|969.8|979.78|969.28|7
1654490780000|2022-06-06 04:46:20|980.35|969.85|980.66|970.16|980.76|970.26|980.35|969.85|14
1654490790000|2022-06-06 04:46:30|980.71|970.21|980.45|969.95|980.71|970.21|980.36|969.86|9
1654490800000|2022-06-06 04:46:40|980.55|970.05|980.55|970.05|980.55|970.05|980.45|969.95|5
1654490810000|2022-06-06 04:46:50|980.6|970.1|980.25|969.75|980.7|970.2|980.2|969.7|19
1654490820000|2022-06-06 04:47:00|980.35|969.85|980.55|970.05|980.6|970.1|980.3|969.8|7
1654490830000|2022-06-06 04:47:10|980.6|970.1|980.4|969.9|980.65|970.15|980.35|969.85|7
1654490840000|2022-06-06 04:47:20|980.5|970|980.95|970.45|980.95|970.45|980.5|970|8
1654490850000|2022-06-06 04:47:30|981|970.5|981.05|970.55|981.05|970.55|980.95|970.45|4
1654490860000|2022-06-06 04:47:40|981|970.5|980.95|970.45|981.05|970.55|980.85|970.35|11
1654490870000|2022-06-06 04:47:50|980.9|970.4|981.05|970.55|981.1|970.6|980.9|970.4|5
1654490880000|2022-06-06 04:48:00|981.1|970.6|981.05|970.55|981.1|970.6|981|970.5|5
1654490890000|2022-06-06 04:48:10|981|970.5|981.05|970.55|981.05|970.55|981|970.5|2
1654490900000|2022-06-06 04:48:20|981.1|970.6|981.35|970.85|981.6|971.1|981.05|970.55|14
1654490910000|2022-06-06 04:48:30|981.3|970.8|981.15|970.65|981.3|970.8|981.15|970.65|2
1654490920000|2022-06-06 04:48:40|981.1|970.6|981.1|970.6|981.1|970.6|981.1|970.6|1
1654490930000|2022-06-06 04:48:50|981.2|970.7|981.95|971.45|982.05|971.55|981.15|970.65|11
1654490940000|2022-06-06 04:49:00|981.85|971.35|981.7|971.2|982.1|971.6|981.7|971.2|10
1654490950000|2022-06-06 04:49:10|981.75|971.25|981.8|971.3|981.8|971.3|981.75|971.25|2
1654490960000|2022-06-06 04:49:20|981.75|971.25|981.7|971.2|981.75|971.25|981.7|971.2|2
1654490980000|2022-06-06 04:49:40|981.65|971.15|981.6|971.1|981.65|971.15|981.6|971.1|2
1654490990000|2022-06-06 04:49:50|981.55|971.05|980.85|970.35|981.55|971.05|980.85|970.35|6
1654491000000|2022-06-06 04:50:00|980.75|970.25|980.85|970.35|980.9|970.4|980.75|970.25|5
1654491020000|2022-06-06 04:50:20|980.9|970.4|980.85|970.35|980.9|970.4|980.85|970.35|2
1654491030000|2022-06-06 04:50:30|980.75|970.25|980.95|970.45|980.95|970.45|980.75|970.25|8
1654491040000|2022-06-06 04:50:40|981|970.5|980.9|970.4|981.15|970.65|980.9|970.4|8
1654491050000|2022-06-06 04:50:50|980.85|970.35|980.85|970.35|980.85|970.35|980.85|970.35|1
1654491060000|2022-06-06 04:51:00|980.9|970.4|980.9|970.4|980.9|970.4|980.9|970.4|1
1654491070000|2022-06-06 04:51:10|981|970.5|982.55|972.05|982.55|972.05|980.95|970.45|6
1654491080000|2022-06-06 04:51:20|982.6|972.1|983.95|973.45|984.1|973.6|982.55|972.05|12
1654491090000|2022-06-06 04:51:30|984|973.5|982.88|972.38|984|973.5|982.78|972.28|10
1654491100000|2022-06-06 04:51:40|982.98|972.48|982.73|972.23|982.98|972.48|982.73|972.23|5
1654491110000|2022-06-06 04:51:50|982.83|972.33|982.83|972.33|982.83|972.33|982.83|972.33|1
1654491120000|2022-06-06 04:52:00|982.93|972.43|982.93|972.43|982.93|972.43|982.93|972.43|1
1654491130000|2022-06-06 04:52:10|982.98|972.48|983.1|972.6|983.4|972.9|982.98|972.48|8
1654491140000|2022-06-06 04:52:20|983.25|972.75|983.2|972.7|983.25|972.75|983.2|972.7|2
1654491150000|2022-06-06 04:52:30|983.3|972.8|983.5|973|983.5|973|983.3|972.8|4
1654491160000|2022-06-06 04:52:40|983.3|972.8|983.2|972.7|983.35|972.85|983.2|972.7|4
1654491170000|2022-06-06 04:52:50|983.1|972.6|982.75|972.25|983.1|972.6|982.75|972.25|4
1654491180000|2022-06-06 04:53:00|982.7|972.2|982.6|972.1|982.88|972.38|982.6|972.1|12
1654491190000|2022-06-06 04:53:10|982.7|972.2|982.65|972.15|982.76|972.26|982.65|972.15|4
1654491200000|2022-06-06 04:53:20|982.6|972.1|982.2|971.7|982.6|972.1|982.15|971.65|8
1654491210000|2022-06-06 04:53:30|982.15|971.65|982.31|971.81|982.31|971.81|982.15|971.65|6
1654491220000|2022-06-06 04:53:40|982.36|971.86|982.2|971.7|982.36|971.86|982.2|971.7|10
1654491230000|2022-06-06 04:53:50|982.3|971.8|982.3|971.8|982.3|971.8|982.2|971.7|8
1654491240000|2022-06-06 04:54:00|982.25|971.75|981.8|971.3|982.25|971.75|980.89|970.39|24
1654491250000|2022-06-06 04:54:10|981.85|971.35|981.76|971.26|982.1|971.6|981.76|971.26|8
1654491260000|2022-06-06 04:54:20|981.66|971.16|981.66|971.16|981.66|971.16|981.66|971.16|1
1654491270000|2022-06-06 04:54:30|981.81|971.31|981.8|971.3|981.81|971.31|981.71|971.21|5
1654491280000|2022-06-06 04:54:40|981.85|971.35|981.5|971|981.85|971.35|981.5|971|11
1654491290000|2022-06-06 04:54:50|981.55|971.05|981.55|971.05|981.55|971.05|981.55|971.05|1
1654491300000|2022-06-06 04:55:00|981.6|971.1|981.85|971.35|981.85|971.35|981.6|971.1|6
1654491310000|2022-06-06 04:55:10|981.9|971.4|981.15|970.65|981.9|971.4|981.15|970.65|15
1654491320000|2022-06-06 04:55:20|981.2|970.7|981.05|970.55|981.25|970.75|981.05|970.55|6
1654491330000|2022-06-06 04:55:30|981.1|970.6|981|970.5|981.1|970.6|981|970.5|7
1654491340000|2022-06-06 04:55:40|980.93|970.43|980.93|970.43|980.93|970.43|980.93|970.43|1
1654491350000|2022-06-06 04:55:50|980.92|970.42|980.83|970.33|981.05|970.55|980.83|970.33|4
1654491360000|2022-06-06 04:56:00|980.78|970.28|980.73|970.23|980.83|970.33|980.73|970.23|4
1654491370000|2022-06-06 04:56:10|980.66|970.16|980.61|970.11|980.66|970.16|980.61|970.11|2
1654491390000|2022-06-06 04:56:30|980.68|970.18|980.61|970.11|980.68|970.18|980.61|970.11|2
1654491400000|2022-06-06 04:56:40|980.68|970.18|980.61|970.11|980.78|970.28|980.61|970.11|3
1654491510000|2022-06-06 04:58:30|980.46|969.96|980.46|969.96|980.46|969.96|980.46|969.96|1
1654491530000|2022-06-06 04:58:50|980.42|969.92|980.46|969.96|980.46|969.96|980.42|969.92|2
1654491540000|2022-06-06 04:59:00|980.09|969.59|979.91|969.41|980.09|969.59|979.91|969.41|2
1654491550000|2022-06-06 04:59:10|979.86|969.36|979.84|969.34|979.91|969.41|979.68|969.18|11
1654491560000|2022-06-06 04:59:20|979.83|969.33|979.65|969.15|979.83|969.33|979.65|969.15|13
1654491570000|2022-06-06 04:59:30|979.73|969.23|979.61|969.11|979.82|969.32|979.61|969.11|9
1654491580000|2022-06-06 04:59:40|979.57|969.07|979.56|969.06|979.57|969.07|979.56|969.06|2
1654491590000|2022-06-06 04:59:50|979.2|968.7|979.2|968.7|979.23|968.73|979.2|968.7|5
1654491600000|2022-06-06 05:00:00|979.3|968.8|979.44|968.94|979.47|968.97|979.24|968.74|16
1654491610000|2022-06-06 05:00:10|979.4|968.9|979.23|968.73|979.4|968.9|979.23|968.73|11
1654491630000|2022-06-06 05:00:30|979.34|968.84|979.23|968.73|979.34|968.84|979.23|968.73|8
1654491640000|2022-06-06 05:00:40|979.25|968.75|981.45|970.95|981.48|970.98|979.23|968.73|19
1654491650000|2022-06-06 05:00:50|981.4|970.9|981.25|970.75|981.5|971|981.25|970.75|6
1654491660000|2022-06-06 05:01:00|981.2|970.7|981.45|970.95|981.55|971.05|981.2|970.7|7
1654491670000|2022-06-06 05:01:10|981.4|970.9|982.1|971.6|982.1|971.6|981.4|970.9|9
1654491680000|2022-06-06 05:01:20|982.05|971.55|982.1|971.6|982.1|971.6|981.95|971.45|9
1654491690000|2022-06-06 05:01:30|982|971.5|982.5|972|982.6|972.1|982|971.5|8
1654491700000|2022-06-06 05:01:40|982.6|972.1|982|971.5|982.65|972.15|982|971.5|12
1654491710000|2022-06-06 05:01:50|982.05|971.55|981.9|971.4|982.15|971.65|981.9|971.4|5
1654491720000|2022-06-06 05:02:00|982.05|971.55|982|971.5|982.25|971.75|981.95|971.45|10
1654491730000|2022-06-06 05:02:10|982.2|971.7|981.6|971.1|982.25|971.75|981.6|971.1|8
1654491740000|2022-06-06 05:02:20|981.32|970.82|981.2|970.7|981.4|970.9|981.2|970.7|6
1654491760000|2022-06-06 05:02:40|981.4|970.9|981.75|971.25|981.75|971.25|981.4|970.9|7
1654491770000|2022-06-06 05:02:50|981.7|971.2|981.55|971.05|981.7|971.2|981.55|971.05|6
1654491780000|2022-06-06 05:03:00|981.5|971|981.6|971.1|981.65|971.15|981.5|971|4
1654491790000|2022-06-06 05:03:10|981.55|971.05|981.55|971.05|981.95|971.45|981.55|971.05|10
1654491800000|2022-06-06 05:03:20|981.45|970.95|981.7|971.2|981.7|971.2|981.45|970.95|5
1654491810000|2022-06-06 05:03:30|981.75|971.25|981.75|971.25|981.75|971.25|981.7|971.2|3
1654491820000|2022-06-06 05:03:40|981.7|971.2|981.7|971.2|981.7|971.2|981.7|971.2|1
1654491830000|2022-06-06 05:03:50|981.65|971.15|981.7|971.2|981.7|971.2|981.65|971.15|2
1654491840000|2022-06-06 05:04:00|981.75|971.25|982.45|971.95|982.45|971.95|981.75|971.25|13
1654491850000|2022-06-06 05:04:10|982.4|971.9|982.45|971.95|982.5|972|982.35|971.85|11
1654491860000|2022-06-06 05:04:20|982.5|972|982.5|972|982.5|972|982.45|971.95|9
1654491870000|2022-06-06 05:04:30|982.55|972.05|982.4|971.9|982.55|972.05|982.32|971.82|14
1654491880000|2022-06-06 05:04:40|982.45|971.95|981.85|971.35|982.45|971.95|981.85|971.35|14
1654491890000|2022-06-06 05:04:50|981.92|971.42|982.5|972|982.5|972|981.85|971.35|12
1654491900000|2022-06-06 05:05:00|982.45|971.95|983.05|972.55|983.05|972.55|982.45|971.95|13
1654491910000|2022-06-06 05:05:10|983|972.5|982.75|972.25|983.05|972.55|982.75|972.25|6
1654491920000|2022-06-06 05:05:20|982.7|972.2|982.55|972.05|982.7|972.2|982.55|972.05|3
1654491930000|2022-06-06 05:05:30|982.7|972.2|982.7|972.2|982.8|972.3|982.7|972.2|5
1654491940000|2022-06-06 05:05:40|982.75|972.25|982.85|972.35|983|972.5|982.75|972.25|7
1654491950000|2022-06-06 05:05:50|982.8|972.3|982.35|971.85|982.85|972.35|982.35|971.85|15
1654491960000|2022-06-06 05:06:00|982.3|971.8|982.2|971.7|982.3|971.8|982.15|971.65|10
1654491970000|2022-06-06 05:06:10|982.15|971.65|982.15|971.65|982.2|971.7|982.1|971.6|6
1654491980000|2022-06-06 05:06:20|982.2|971.7|982.35|971.85|982.35|971.85|982.15|971.65|7
1654491990000|2022-06-06 05:06:30|982.5|972|982.45|971.95|982.5|972|982.4|971.9|12
1654492000000|2022-06-06 05:06:40|982.55|972.05|982.05|971.55|982.55|972.05|981.85|971.35|12
1654492010000|2022-06-06 05:06:50|982.15|971.65|981.97|971.47|982.15|971.65|981.97|971.47|11
1654492020000|2022-06-06 05:07:00|981.9|971.4|981.9|971.4|981.95|971.45|981.85|971.35|7
1654492030000|2022-06-06 05:07:10|981.85|971.35|981.64|971.14|981.95|971.45|981.64|971.14|5
1654492050000|2022-06-06 05:07:30|981.84|971.34|981.79|971.29|981.84|971.34|981.74|971.24|6
1654492060000|2022-06-06 05:07:40|981.69|971.19|981.69|971.19|981.69|971.19|981.69|971.19|1
1654492070000|2022-06-06 05:07:50|981.59|971.09|981.59|971.09|981.59|971.09|981.59|971.09|1
1654492080000|2022-06-06 05:08:00|981.69|971.19|981.65|971.15|981.7|971.2|981.65|971.15|4
1654492090000|2022-06-06 05:08:10|981.7|971.2|981.75|971.25|981.85|971.35|981.7|971.2|3
1654492100000|2022-06-06 05:08:20|981.7|971.2|981.7|971.2|981.7|971.2|981.7|971.2|1
1654492110000|2022-06-06 05:08:30|981.65|971.15|982.2|971.7|982.2|971.7|981.5|971|12
1654492120000|2022-06-06 05:08:40|982.15|971.65|982.95|972.45|982.95|972.45|982.15|971.65|12
1654492130000|2022-06-06 05:08:50|983|972.5|983|972.5|983|972.5|983|972.5|1
1654492140000|2022-06-06 05:09:00|983.05|972.55|983.15|972.65|983.9|973.4|983.05|972.55|19
1654492150000|2022-06-06 05:09:10|983.25|972.75|983.6|973.1|984.15|973.65|983.15|972.65|18
1654492160000|2022-06-06 05:09:20|983.55|973.05|983.95|973.45|983.95|973.45|983.4|972.9|11
1654492170000|2022-06-06 05:09:30|984|973.5|983.55|973.05|984.05|973.55|983.45|972.95|14
1654492180000|2022-06-06 05:09:40|983.6|973.1|983.4|972.9|983.6|973.1|983.35|972.85|14
1654492190000|2022-06-06 05:09:50|983.35|972.85|983.15|972.65|983.45|972.95|983.05|972.55|13
1654492200000|2022-06-06 05:10:00|983.2|972.7|983.35|972.85|983.55|973.05|983.2|972.7|8
1654492210000|2022-06-06 05:10:10|983.4|972.9|983.05|972.55|983.45|972.95|982.85|972.35|16
1654492220000|2022-06-06 05:10:20|982.95|972.45|982.95|972.45|982.95|972.45|982.9|972.4|5
1654492230000|2022-06-06 05:10:30|982.9|972.4|982.95|972.45|983.25|972.75|982.85|972.35|10
1654492240000|2022-06-06 05:10:40|983|972.5|983|972.5|983.2|972.7|983|972.5|9
1654492250000|2022-06-06 05:10:50|982.95|972.45|982.75|972.25|982.95|972.45|982.47|971.97|11
1654492260000|2022-06-06 05:11:00|982.8|972.3|982.8|972.3|982.8|972.3|982.75|972.25|3
1654492270000|2022-06-06 05:11:10|982.75|972.25|982.4|971.9|982.75|972.25|982.4|971.9|8
1654492280000|2022-06-06 05:11:20|982.35|971.85|982.55|972.05|982.55|972.05|982.35|971.85|4
1654492290000|2022-06-06 05:11:30|982.5|972|982.03|971.53|982.5|972|982.03|971.53|6
1654492300000|2022-06-06 05:11:40|981.91|971.41|981.98|971.48|982.08|971.58|981.91|971.41|5
1654492310000|2022-06-06 05:11:50|982.03|971.53|982.03|971.53|982.03|971.53|982.03|971.53|1
1654492330000|2022-06-06 05:12:10|982.08|971.58|981.98|971.48|982.08|971.58|981.98|971.48|3
1654492340000|2022-06-06 05:12:20|982.03|971.53|982.08|971.58|982.08|971.58|982.03|971.53|2
1654492350000|2022-06-06 05:12:30|982.03|971.53|981.98|971.48|982.03|971.53|981.98|971.48|2
1654492360000|2022-06-06 05:12:40|981.84|971.34|981.25|970.75|981.84|971.34|981.15|970.65|9
1654492370000|2022-06-06 05:12:50|981.35|970.85|981.4|970.9|981.45|970.95|981.25|970.75|11
1654492380000|2022-06-06 05:13:00|981.3|970.8|981.25|970.75|981.35|970.85|981.25|970.75|4
1654492390000|2022-06-06 05:13:10|981.35|970.85|981.05|970.55|981.35|970.85|981.05|970.55|6
1654492400000|2022-06-06 05:13:20|981|970.5|980.66|970.16|981|970.5|980.66|970.16|4
1654492420000|2022-06-06 05:13:40|980.7|970.2|980.8|970.3|980.8|970.3|980.7|970.2|3
1654492430000|2022-06-06 05:13:50|980.75|970.25|980.75|970.25|980.75|970.25|980.75|970.25|1
1654492440000|2022-06-06 05:14:00|980.8|970.3|980.9|970.4|980.9|970.4|980.75|970.25|4
1654492450000|2022-06-06 05:14:10|980.95|970.45|981.4|970.9|981.45|970.95|980.95|970.45|9
1654492460000|2022-06-06 05:14:20|981.35|970.85|981|970.5|981.35|970.85|981|970.5|10
1654492470000|2022-06-06 05:14:30|980.95|970.45|980.64|970.14|980.95|970.45|980.64|970.14|5
1654492500000|2022-06-06 05:15:00|980.3|969.8|980.25|969.75|980.3|969.8|980.25|969.75|2
1654492510000|2022-06-06 05:15:10|980.3|969.8|980.35|969.85|980.55|970.05|980.25|969.75|15
1654492520000|2022-06-06 05:15:20|980.45|969.95|980.35|969.85|980.45|969.95|980.35|969.85|3
1654492530000|2022-06-06 05:15:30|980.4|969.9|979.8|969.3|980.4|969.9|979.8|969.3|10
1654492540000|2022-06-06 05:15:40|979.75|969.25|979.46|968.96|979.8|969.3|979.46|968.96|6
1654492550000|2022-06-06 05:15:50|979.38|968.88|979.38|968.88|979.38|968.88|979.38|968.88|1
1654492560000|2022-06-06 05:16:00|979.27|968.77|979.21|968.71|979.27|968.77|979.21|968.71|2
1654492570000|2022-06-06 05:16:10|979.26|968.76|979.36|968.86|979.75|969.25|979.26|968.76|16
1654492580000|2022-06-06 05:16:20|979.31|968.81|979.17|968.67|979.31|968.81|979.17|968.67|6
1654492590000|2022-06-06 05:16:30|978.89|968.39|978.97|968.47|979.02|968.52|978.89|968.39|4
1654492600000|2022-06-06 05:16:40|979.02|968.52|978.97|968.47|979.02|968.52|978.97|968.47|4
1654492610000|2022-06-06 05:16:50|978.89|968.39|978.89|968.39|979.02|968.52|978.89|968.39|5
1654492620000|2022-06-06 05:17:00|978.74|968.24|978.59|968.09|978.74|968.24|978.59|968.09|2
1654492630000|2022-06-06 05:17:10|978.67|968.17|978.67|968.17|978.67|968.17|978.59|968.09|3
1654492640000|2022-06-06 05:17:20|978.77|968.27|978.77|968.27|978.92|968.42|978.72|968.22|16
1654492650000|2022-06-06 05:17:30|978.82|968.32|979.3|968.8|979.3|968.8|978.82|968.32|8
1654492670000|2022-06-06 05:17:50|979.2|968.7|979.15|968.65|979.3|968.8|979.15|968.65|5
1654492680000|2022-06-06 05:18:00|979.2|968.7|979.25|968.75|979.25|968.75|979.2|968.7|2
1654492690000|2022-06-06 05:18:10|979.2|968.7|978.86|968.36|979.2|968.7|978.86|968.36|4
1654492700000|2022-06-06 05:18:20|978.91|968.41|978.91|968.41|978.96|968.46|978.91|968.41|3
1654492710000|2022-06-06 05:18:30|978.96|968.46|978.96|968.46|978.96|968.46|978.96|968.46|1
1654492730000|2022-06-06 05:18:50|979.06|968.56|978.96|968.46|979.16|968.66|978.91|968.41|10
1654492740000|2022-06-06 05:19:00|979.01|968.51|979.4|968.9|979.4|968.9|979.01|968.51|8
1654492750000|2022-06-06 05:19:10|979.35|968.85|979.85|969.35|979.85|969.35|979.3|968.8|10
1654492760000|2022-06-06 05:19:20|979.9|969.4|980.05|969.55|980.05|969.55|979.9|969.4|3
1654492780000|2022-06-06 05:19:40|980|969.5|980|969.5|980|969.5|979.8|969.3|7
1654492790000|2022-06-06 05:19:50|979.95|969.45|979.75|969.25|980|969.5|979.75|969.25|10
1654492800000|2022-06-06 05:20:00|979.7|969.2|979.8|969.3|979.8|969.3|979.65|969.15|9
1654492810000|2022-06-06 05:20:10|979.75|969.25|979.27|968.77|979.75|969.25|979.27|968.77|6
1654492820000|2022-06-06 05:20:20|979.36|968.86|979.36|968.86|979.41|968.91|979.36|968.86|3
1654492830000|2022-06-06 05:20:30|979.27|968.77|979.46|968.96|979.56|969.06|979.27|968.77|7
1654492840000|2022-06-06 05:20:40|979.41|968.91|979.46|968.96|979.51|969.01|979.36|968.86|8
1654492850000|2022-06-06 05:20:50|979.51|969.01|979.27|968.77|979.51|969.01|979.27|968.77|3
1654492860000|2022-06-06 05:21:00|979.21|968.71|979.26|968.76|979.26|968.76|979.21|968.71|2
1654492870000|2022-06-06 05:21:10|979.05|968.55|979.05|968.55|979.05|968.55|979|968.5|5
1654492880000|2022-06-06 05:21:20|979|968.5|979|968.5|979.12|968.62|979|968.5|13
1654492890000|2022-06-06 05:21:30|979.05|968.55|979|968.5|979.1|968.6|978.95|968.45|9
1654492900000|2022-06-06 05:21:40|979.05|968.55|979.15|968.65|979.15|968.65|979.05|968.55|3
1654492910000|2022-06-06 05:21:50|979.25|968.75|979.05|968.55|979.25|968.75|979.05|968.55|4
1654492920000|2022-06-06 05:22:00|979|968.5|978.82|968.32|979.05|968.55|978.82|968.32|7
1654492930000|2022-06-06 05:22:10|978.77|968.27|978.92|968.42|978.92|968.42|978.77|968.27|8
1654492940000|2022-06-06 05:22:20|979.1|968.6|979.1|968.6|979.2|968.7|979|968.5|14
1654492950000|2022-06-06 05:22:30|979.05|968.55|979.3|968.8|979.35|968.85|979.05|968.55|10
1654492960000|2022-06-06 05:22:40|979.35|968.85|979.45|968.95|979.45|968.95|979.35|968.85|3
1654492970000|2022-06-06 05:22:50|979.4|968.9|979.3|968.8|979.6|969.1|979.3|968.8|9
1654492980000|2022-06-06 05:23:00|979.4|968.9|979.6|969.1|979.65|969.15|979.4|968.9|5
1654492990000|2022-06-06 05:23:10|979.65|969.15|979.6|969.1|979.65|969.15|979.6|969.1|6
1654493000000|2022-06-06 05:23:20|979.65|969.15|979.55|969.05|979.7|969.2|979.5|969|7
1654493010000|2022-06-06 05:23:30|979.6|969.1|980.05|969.55|980.05|969.55|979.6|969.1|7
1654493020000|2022-06-06 05:23:40|980.1|969.6|980.2|969.7|980.2|969.7|980.05|969.55|5
1654493030000|2022-06-06 05:23:50|980.25|969.75|980.2|969.7|980.25|969.75|980.2|969.7|4
1654493040000|2022-06-06 05:24:00|980.3|969.8|979.95|969.45|980.55|970.05|979.8|969.3|13
1654493050000|2022-06-06 05:24:10|979.9|969.4|980.5|970|980.5|970|979.85|969.35|17
1654493060000|2022-06-06 05:24:20|980.55|970.05|981.05|970.55|981.1|970.6|980.55|970.05|14
1654493070000|2022-06-06 05:24:30|981.1|970.6|980.8|970.3|981.1|970.6|980.75|970.25|5
1654493080000|2022-06-06 05:24:40|980.85|970.35|980.8|970.3|980.85|970.35|980.5|970|15
1654493090000|2022-06-06 05:24:50|980.75|970.25|980.7|970.2|981|970.5|980.7|970.2|13
1654493100000|2022-06-06 05:25:00|980.2|969.7|980.35|969.85|980.5|970|980.05|969.55|9
1654493110000|2022-06-06 05:25:10|980.4|969.9|980.55|970.05|980.65|970.15|980.4|969.9|15
1654493120000|2022-06-06 05:25:20|980.4|969.9|980.45|969.95|980.55|970.05|980.4|969.9|12
1654493130000|2022-06-06 05:25:30|980.4|969.9|980.5|970|980.5|970|980.05|969.55|17
1654493140000|2022-06-06 05:25:40|980.55|970.05|980.45|969.95|980.55|970.05|980.4|969.9|12
1654493150000|2022-06-06 05:25:50|980.4|969.9|980.3|969.8|980.5|970|980.25|969.75|13
1654493160000|2022-06-06 05:26:00|980.25|969.75|980.25|969.75|980.35|969.85|980.15|969.65|14
1654493170000|2022-06-06 05:26:10|980.3|969.8|980.35|969.85|980.35|969.85|980.15|969.65|7
1654493180000|2022-06-06 05:26:20|980.4|969.9|980.55|970.05|980.6|970.1|980.4|969.9|6
1654493190000|2022-06-06 05:26:30|980.5|970|981|970.5|981|970.5|980.5|970|8
1654493200000|2022-06-06 05:26:40|980.85|970.35|980.65|970.15|980.9|970.4|980.6|970.1|8
1654493210000|2022-06-06 05:26:50|980.7|970.2|980.85|970.35|980.85|970.35|980.7|970.2|2
1654493220000|2022-06-06 05:27:00|980.5|970|979.68|969.18|980.75|970.25|979.68|969.18|12
1654493230000|2022-06-06 05:27:10|979.63|969.13|979.15|968.65|979.63|969.13|979.15|968.65|11
1654493240000|2022-06-06 05:27:20|979.3|968.8|979.25|968.75|979.45|968.95|979.25|968.75|9
1654493250000|2022-06-06 05:27:30|979.3|968.8|979.45|968.95|979.55|969.05|979.25|968.75|5
1654493260000|2022-06-06 05:27:40|979.5|969|979.3|968.8|979.5|969|979.3|968.8|5
1654493270000|2022-06-06 05:27:50|979.25|968.75|979.15|968.65|979.3|968.8|979.15|968.65|4
1654493280000|2022-06-06 05:28:00|979.01|968.51|978.67|968.17|979.01|968.51|978.67|968.17|11
1654493290000|2022-06-06 05:28:10|978.59|968.09|978.35|967.85|978.59|968.09|978.35|967.85|3
1654493300000|2022-06-06 05:28:20|978.4|967.9|978.8|968.3|978.95|968.45|978.4|967.9|8
1654493310000|2022-06-06 05:28:30|978.75|968.25|978.85|968.35|978.92|968.42|978.75|968.25|6
1654493320000|2022-06-06 05:28:40|978.95|968.45|978.85|968.35|979.2|968.7|978.8|968.3|11
1654493330000|2022-06-06 05:28:50|978.8|968.3|979|968.5|979|968.5|978.8|968.3|7
1654493340000|2022-06-06 05:29:00|978.95|968.45|979.15|968.65|979.15|968.65|978.9|968.4|8
1654493350000|2022-06-06 05:29:10|979.1|968.6|979.05|968.55|979.15|968.65|978.95|968.45|9
1654493360000|2022-06-06 05:29:20|979|968.5|979|968.5|979.05|968.55|978.95|968.45|4
1654493370000|2022-06-06 05:29:30|979.1|968.6|979.05|968.55|979.25|968.75|979|968.5|11
1654493380000|2022-06-06 05:29:40|979.1|968.6|978.95|968.45|979.1|968.6|978.85|968.35|5
1654493390000|2022-06-06 05:29:50|978.9|968.4|978.8|968.3|978.95|968.45|978.8|968.3|6
1654493400000|2022-06-06 05:30:00|978.9|968.4|979.05|968.55|979.35|968.85|978.85|968.35|10
1654493410000|2022-06-06 05:30:10|979.15|968.65|979.05|968.55|979.15|968.65|979.05|968.55|3
1654493420000|2022-06-06 05:30:20|979.15|968.65|979.1|968.6|979.25|968.75|979|968.5|12
1654493430000|2022-06-06 05:30:30|979.15|968.65|979.2|968.7|979.45|968.95|979.15|968.65|7
1654493440000|2022-06-06 05:30:40|979.25|968.75|979.2|968.7|979.25|968.75|979.2|968.7|2
1654493450000|2022-06-06 05:30:50|979.15|968.65|979.1|968.6|979.15|968.65|979.1|968.6|2
1654493460000|2022-06-06 05:31:00|979.15|968.65|979.2|968.7|979.2|968.7|979.1|968.6|4
1654493480000|2022-06-06 05:31:20|979.15|968.65|978.95|968.45|979.15|968.65|978.95|968.45|7
1654493490000|2022-06-06 05:31:30|979|968.5|978.8|968.3|979|968.5|978.75|968.25|11
1654493500000|2022-06-06 05:31:40|978.95|968.45|978.95|968.45|979|968.5|978.9|968.4|4
1654493510000|2022-06-06 05:31:50|978.9|968.4|978.8|968.3|979|968.5|978.8|968.3|9
1654493520000|2022-06-06 05:32:00|978.75|968.25|978.3|967.8|978.75|968.25|978.3|967.8|6
1654493530000|2022-06-06 05:32:10|978.4|967.9|978.75|968.25|978.8|968.3|978.4|967.9|4
1654493540000|2022-06-06 05:32:20|978.7|968.2|978.85|968.35|978.85|968.35|978.7|968.2|6
1654493550000|2022-06-06 05:32:30|978.8|968.3|978.7|968.2|978.9|968.4|978.7|968.2|8
1654493560000|2022-06-06 05:32:40|978.75|968.25|978.45|967.95|978.75|968.25|978.45|967.95|11
1654493570000|2022-06-06 05:32:50|978.55|968.05|978.65|968.15|978.65|968.15|978.5|968|8
1654493580000|2022-06-06 05:33:00|978.6|968.1|978.8|968.3|978.8|968.3|978.5|968|12
1654493590000|2022-06-06 05:33:10|978.75|968.25|978.75|968.25|978.9|968.4|978.7|968.2|10
1654493600000|2022-06-06 05:33:20|978.7|968.2|978.85|968.35|978.85|968.35|978.55|968.05|10
1654493610000|2022-06-06 05:33:30|978.9|968.4|978.7|968.2|978.9|968.4|978.7|968.2|9
1654493620000|2022-06-06 05:33:40|978.65|968.15|978.9|968.4|978.9|968.4|978.65|968.15|6
1654493630000|2022-06-06 05:33:50|978.85|968.35|979.15|968.65|979.15|968.65|978.85|968.35|9
1654493640000|2022-06-06 05:34:00|979.05|968.55|979.1|968.6|979.1|968.6|979.05|968.55|6
1654493650000|2022-06-06 05:34:10|979.05|968.55|979.1|968.6|979.15|968.65|978.95|968.45|8
1654493670000|2022-06-06 05:34:30|979.15|968.65|978.75|968.25|979.15|968.65|978.75|968.25|6
1654493680000|2022-06-06 05:34:40|978.8|968.3|978.8|968.3|978.85|968.35|978.75|968.25|4
1654493690000|2022-06-06 05:34:50|978.9|968.4|978.95|968.45|979|968.5|978.85|968.35|7
1654493700000|2022-06-06 05:35:00|978.9|968.4|978.6|968.1|978.9|968.4|978.6|968.1|9
1654493710000|2022-06-06 05:35:10|978.75|968.25|978.95|968.45|979|968.5|978.65|968.15|8
1654493720000|2022-06-06 05:35:20|979|968.5|979.05|968.55|979.1|968.6|978.95|968.45|7
1654493730000|2022-06-06 05:35:30|979.1|968.6|979.1|968.6|979.1|968.6|979.05|968.55|7
1654493740000|2022-06-06 05:35:40|979.05|968.55|979.05|968.55|979.1|968.6|979.05|968.55|9
1654493750000|2022-06-06 05:35:50|979.15|968.65|979|968.5|979.15|968.65|979|968.5|4
1654493760000|2022-06-06 05:36:00|979.05|968.55|979.15|968.65|979.2|968.7|979|968.5|17
1654493770000|2022-06-06 05:36:10|979.1|968.6|979.15|968.65|979.15|968.65|979.1|968.6|6
1654493780000|2022-06-06 05:36:20|979.1|968.6|979.05|968.55|979.15|968.65|979.05|968.55|6
1654493790000|2022-06-06 05:36:30|979|968.5|978.6|968.1|979.05|968.55|978.5|968|11
1654493800000|2022-06-06 05:36:40|978.65|968.15|979.15|968.65|979.15|968.65|978.65|968.15|10
1654493810000|2022-06-06 05:36:50|979.2|968.7|979.1|968.6|979.2|968.7|979.05|968.55|4
1654493820000|2022-06-06 05:37:00|979.05|968.55|978.95|968.45|979.1|968.6|978.9|968.4|14
1654493830000|2022-06-06 05:37:10|978.9|968.4|978.55|968.05|978.95|968.45|978.55|968.05|15
1654493840000|2022-06-06 05:37:20|978.6|968.1|978.6|968.1|978.6|968.1|978.45|967.95|10
1654493850000|2022-06-06 05:37:30|978.65|968.15|978.85|968.35|978.9|968.4|978.65|968.15|10
1654493860000|2022-06-06 05:37:40|978.9|968.4|978.8|968.3|978.9|968.4|978.7|968.2|17
1654493870000|2022-06-06 05:37:50|978.85|968.35|978.9|968.4|978.95|968.45|978.7|968.2|14
1654493880000|2022-06-06 05:38:00|978.95|968.45|979.55|969.05|979.65|969.15|978.9|968.4|13
1654493890000|2022-06-06 05:38:10|979.6|969.1|979.55|969.05|979.6|969.1|979.5|969|10
1654493900000|2022-06-06 05:38:20|979.6|969.1|979.6|969.1|979.7|969.2|979.5|969|9
1654493910000|2022-06-06 05:38:30|979.55|969.05|980.15|969.65|980.15|969.65|979.55|969.05|11
1654493920000|2022-06-06 05:38:40|980.1|969.6|980.35|969.85|980.4|969.9|980.1|969.6|16
1654493930000|2022-06-06 05:38:50|980.3|969.8|980.35|969.85|980.35|969.85|980.3|969.8|2
1654493940000|2022-06-06 05:39:00|980.2|969.7|980.35|969.85|980.35|969.85|980.15|969.65|7
1654493950000|2022-06-06 05:39:10|980.3|969.8|980.15|969.65|980.3|969.8|980.15|969.65|2
1654493960000|2022-06-06 05:39:20|980.1|969.6|980.35|969.85|980.35|969.85|980.1|969.6|3
1654493970000|2022-06-06 05:39:30|980.3|969.8|979.95|969.45|980.3|969.8|979.95|969.45|5
1654493980000|2022-06-06 05:39:40|980|969.5|979.8|969.3|980|969.5|979.8|969.3|6
1654493990000|2022-06-06 05:39:50|979.7|969.2|979.5|969|979.7|969.2|979.4|968.9|8
1654494000000|2022-06-06 05:40:00|979.55|969.05|979.9|969.4|979.9|969.4|979.55|969.05|9
1654494010000|2022-06-06 05:40:10|980|969.5|980.2|969.7|980.2|969.7|979.95|969.45|8
1654494020000|2022-06-06 05:40:20|980.1|969.6|980.15|969.65|980.2|969.7|980.1|969.6|5
1654494030000|2022-06-06 05:40:30|980.2|969.7|980.3|969.8|980.3|969.8|980.2|969.7|3
1654494040000|2022-06-06 05:40:40|980.35|969.85|980.4|969.9|980.45|969.95|980.3|969.8|10
1654494050000|2022-06-06 05:40:50|980.45|969.95|980.25|969.75|980.45|969.95|980.15|969.65|8
1654494060000|2022-06-06 05:41:00|980.15|969.65|980.15|969.65|980.4|969.9|979.95|969.45|13
1654494070000|2022-06-06 05:41:10|980.1|969.6|980.3|969.8|980.4|969.9|980.05|969.55|12
1654494080000|2022-06-06 05:41:20|980.2|969.7|980.2|969.7|980.3|969.8|980.1|969.6|16
1654494090000|2022-06-06 05:41:30|980.25|969.75|979.95|969.45|980.3|969.8|979.95|969.45|18
1654494100000|2022-06-06 05:41:40|980.05|969.55|979.95|969.45|980.05|969.55|979.8|969.3|16
1654494110000|2022-06-06 05:41:50|979.85|969.35|979.35|968.85|979.85|969.35|979.35|968.85|10
1654494120000|2022-06-06 05:42:00|979.17|968.67|979.1|968.6|979.32|968.82|979.1|968.6|10
1654494130000|2022-06-06 05:42:10|979.05|968.55|979.1|968.6|979.1|968.6|979.05|968.55|6
1654494140000|2022-06-06 05:42:20|979.2|968.7|979.1|968.6|979.3|968.8|979.1|968.6|10
1654494150000|2022-06-06 05:42:30|979.2|968.7|979.1|968.6|979.3|968.8|979.1|968.6|4
1654494160000|2022-06-06 05:42:40|979|968.5|978.9|968.4|979.05|968.55|978.9|968.4|11
1654494170000|2022-06-06 05:42:50|978.95|968.45|978.9|968.4|978.95|968.45|978.85|968.35|6
1654494180000|2022-06-06 05:43:00|978.85|968.35|978.4|967.9|978.85|968.35|978.4|967.9|9
1654494190000|2022-06-06 05:43:10|978.35|967.85|978.35|967.85|978.4|967.9|978.35|967.85|5
1654494200000|2022-06-06 05:43:20|978.4|967.9|978.15|967.65|978.4|967.9|978.1|967.6|15
1654494210000|2022-06-06 05:43:30|978.2|967.7|978.2|967.7|978.3|967.8|978.15|967.65|15
1654494220000|2022-06-06 05:43:40|978.25|967.75|978.55|968.05|978.9|968.4|978.15|967.65|18
1654494230000|2022-06-06 05:43:50|978.5|968|978.45|967.95|978.5|968|978.45|967.95|2
1654494240000|2022-06-06 05:44:00|978.9|968.4|978.95|968.45|978.95|968.45|978.85|968.35|4
1654494250000|2022-06-06 05:44:10|979|968.5|979|968.5|979.1|968.6|978.95|968.45|11
1654494260000|2022-06-06 05:44:20|978.95|968.45|978.8|968.3|979.05|968.55|978.75|968.25|6
1654494270000|2022-06-06 05:44:30|978.85|968.35|978.45|967.95|978.85|968.35|978.35|967.85|13
1654494280000|2022-06-06 05:44:40|978.4|967.9|978.6|968.1|978.85|968.35|978.4|967.9|17
1654494290000|2022-06-06 05:44:50|978.55|968.05|978.35|967.85|978.6|968.1|978|967.5|20
1654494300000|2022-06-06 05:45:00|978.4|967.9|978.8|968.3|978.85|968.35|978.05|967.55|21
1654494310000|2022-06-06 05:45:10|978.85|968.35|978.95|968.45|978.95|968.45|978.7|968.2|12
1654494320000|2022-06-06 05:45:20|979|968.5|978.95|968.45|979|968.5|978.95|968.45|4
1654494330000|2022-06-06 05:45:30|978.9|968.4|978.7|968.2|978.9|968.4|978.6|968.1|10
1654494340000|2022-06-06 05:45:40|978.65|968.15|978.3|967.8|978.65|968.15|978.3|967.8|8
1654494350000|2022-06-06 05:45:50|978.35|967.85|978.25|967.75|978.35|967.85|978.25|967.75|4
1654494360000|2022-06-06 05:46:00|978.3|967.8|978.6|968.1|978.6|968.1|978.1|967.6|10
1654494370000|2022-06-06 05:46:10|978.55|968.05|978.05|967.55|978.75|968.25|978.05|967.55|19
1654494380000|2022-06-06 05:46:20|978|967.5|978.05|967.55|978.2|967.7|978|967.5|7
1654494390000|2022-06-06 05:46:30|978|967.5|978.1|967.6|978.15|967.65|978|967.5|5
1654494400000|2022-06-06 05:46:40|978.15|967.65|978.1|967.6|978.15|967.65|978.1|967.6|2
1654494410000|2022-06-06 05:46:50|978.15|967.65|978.15|967.65|978.15|967.65|978.15|967.65|1
1654494420000|2022-06-06 05:47:00|978.2|967.7|978.25|967.75|978.3|967.8|978.15|967.65|6
1654494430000|2022-06-06 05:47:10|978.2|967.7|978.15|967.65|978.2|967.7|978.15|967.65|2
1654494440000|2022-06-06 05:47:20|978.1|967.6|977.95|967.45|978.2|967.7|977.85|967.35|14
1654494450000|2022-06-06 05:47:30|977.85|967.35|977.9|967.4|977.95|967.45|977.8|967.3|13
1654494460000|2022-06-06 05:47:40|977.95|967.45|977.75|967.25|977.95|967.45|977.65|967.15|13
1654494470000|2022-06-06 05:47:50|977.7|967.2|977.65|967.15|977.75|967.25|977.55|967.05|11
1654494480000|2022-06-06 05:48:00|977.7|967.2|977.42|966.92|977.7|967.2|977.37|966.87|9
1654494490000|2022-06-06 05:48:10|977.37|966.87|977.42|966.92|977.42|966.92|977.37|966.87|14
1654494500000|2022-06-06 05:48:20|977.57|967.07|978.05|967.55|978.1|967.6|977.57|967.07|9
1654494510000|2022-06-06 05:48:30|978|967.5|977.67|967.17|978|967.5|977.42|966.92|22
1654494520000|2022-06-06 05:48:40|977.57|967.07|977.37|966.87|977.8|967.3|977.37|966.87|11
1654494530000|2022-06-06 05:48:50|977.47|966.97|977.47|966.97|977.57|967.07|977.47|966.97|10
1654494540000|2022-06-06 05:49:00|977.57|967.07|977.42|966.92|977.9|967.4|977.42|966.92|13
1654494550000|2022-06-06 05:49:10|977.47|966.97|977.57|967.07|977.62|967.12|977.47|966.97|4
1654494560000|2022-06-06 05:49:20|977.52|967.02|977.47|966.97|977.57|967.07|977.47|966.97|6
1654494570000|2022-06-06 05:49:30|977.52|967.02|977.7|967.2|977.75|967.25|977.52|967.02|5
1654494580000|2022-06-06 05:49:40|977.65|967.15|977.7|967.2|977.7|967.2|977.65|967.15|4
1654494590000|2022-06-06 05:49:50|977.65|967.15|977.65|967.15|977.65|967.15|977.65|967.15|1
1654494600000|2022-06-06 05:50:00|977.6|967.1|977.9|967.4|977.9|967.4|977.55|967.05|13
1654494610000|2022-06-06 05:50:10|977.75|967.25|977.65|967.15|977.75|967.25|977.65|967.15|2
1654494620000|2022-06-06 05:50:20|977.7|967.2|977.6|967.1|977.7|967.2|977.6|967.1|3
1654494630000|2022-06-06 05:50:30|977.65|967.15|977.6|967.1|977.7|967.2|977.6|967.1|6
1654494640000|2022-06-06 05:50:40|977.65|967.15|977.65|967.15|977.65|967.15|977.65|967.15|1
1654494650000|2022-06-06 05:50:50|977.6|967.1|977.19|966.69|977.6|967.1|977.19|966.69|5
1654494660000|2022-06-06 05:51:00|977.12|966.62|976.78|966.28|977.12|966.62|976.74|966.24|6
1654494680000|2022-06-06 05:51:20|976.72|966.22|976.2|965.7|976.72|966.22|975.88|965.38|14
1654494690000|2022-06-06 05:51:30|976.15|965.65|976.5|966|976.65|966.15|976.05|965.55|15
1654494700000|2022-06-06 05:51:40|976.45|965.95|976.65|966.15|976.7|966.2|976.4|965.9|12
1654494710000|2022-06-06 05:51:50|976.7|966.2|976.75|966.25|977|966.5|976.7|966.2|13
1654494720000|2022-06-06 05:52:00|976.7|966.2|976.45|965.95|976.8|966.3|976.45|965.95|13
1654494730000|2022-06-06 05:52:10|976.35|965.85|976.3|965.8|976.45|965.95|976.3|965.8|7
1654494740000|2022-06-06 05:52:20|976.45|965.95|975.82|965.32|976.6|966.1|975.77|965.27|17
1654494750000|2022-06-06 05:52:30|975.87|965.37|975.87|965.37|975.92|965.42|975.87|965.37|5
1654494760000|2022-06-06 05:52:40|975.92|965.42|975.95|965.45|975.95|965.45|975.87|965.37|6
1654494770000|2022-06-06 05:52:50|976.05|965.55|976.75|966.25|976.75|966.25|976.05|965.55|10
1654494780000|2022-06-06 05:53:00|976.8|966.3|976.4|965.9|976.8|966.3|976.4|965.9|5
1654494790000|2022-06-06 05:53:10|976.45|965.95|976.55|966.05|976.55|966.05|976.45|965.95|2
1654494800000|2022-06-06 05:53:20|976.6|966.1|976.55|966.05|976.65|966.15|976.55|966.05|6
1654494810000|2022-06-06 05:53:30|976.6|966.1|976.85|966.35|976.9|966.4|976.6|966.1|11
1654494820000|2022-06-06 05:53:40|976.9|966.4|976.95|966.45|977|966.5|976.9|966.4|6
1654494830000|2022-06-06 05:53:50|976.8|966.3|977.3|966.8|977.3|966.8|976.7|966.2|12
1654494840000|2022-06-06 05:54:00|977.25|966.75|977.8|967.3|977.85|967.35|977.2|966.7|10
1654494850000|2022-06-06 05:54:10|977.7|967.2|977.85|967.35|977.85|967.35|977.7|967.2|8
1654494860000|2022-06-06 05:54:20|977.8|967.3|977.9|967.4|977.9|967.4|977.8|967.3|13
1654494870000|2022-06-06 05:54:30|977.85|967.35|977.8|967.3|977.85|967.35|977.6|967.1|9
1654494880000|2022-06-06 05:54:40|977.85|967.35|977.85|967.35|977.9|967.4|977.8|967.3|9
1654494890000|2022-06-06 05:54:50|977.9|967.4|977.95|967.45|977.95|967.45|977.8|967.3|5
1654494900000|2022-06-06 05:55:00|977.85|967.35|978.05|967.55|978.1|967.6|977.85|967.35|10
1654494910000|2022-06-06 05:55:10|977.85|967.35|977.75|967.25|978|967.5|977.75|967.25|9
1654494920000|2022-06-06 05:55:20|977.7|967.2|978.05|967.55|978.1|967.6|977.7|967.2|18
1654494930000|2022-06-06 05:55:30|978.1|967.6|978.1|967.6|978.1|967.6|977.95|967.45|11
1654494940000|2022-06-06 05:55:40|977.95|967.45|977.65|967.15|977.95|967.45|977.65|967.15|3
1654494950000|2022-06-06 05:55:50|977.6|967.1|977.5|967|977.6|967.1|977.45|966.95|4
1654494970000|2022-06-06 05:56:10|977.7|967.2|977.25|966.75|977.7|967.2|977.25|966.75|5
1654494980000|2022-06-06 05:56:20|977.2|966.7|977.1|966.6|977.25|966.75|977.1|966.6|4
1654494990000|2022-06-06 05:56:30|977.3|966.8|977.35|966.85|977.35|966.85|977.25|966.75|4
1654495000000|2022-06-06 05:56:40|977.3|966.8|977.35|966.85|977.45|966.95|977.3|966.8|4
1654495010000|2022-06-06 05:56:50|977.3|966.8|977|966.5|977.3|966.8|977|966.5|3
1654495020000|2022-06-06 05:57:00|976.95|966.45|975.75|965.25|976.95|966.45|975.75|965.25|12
1654495030000|2022-06-06 05:57:10|975.8|965.3|975.65|965.15|975.8|965.3|975.65|965.15|8
1654495040000|2022-06-06 05:57:20|975.7|965.2|975.65|965.15|975.75|965.25|975.6|965.1|10
1654495050000|2022-06-06 05:57:30|975.7|965.2|975.8|965.3|975.8|965.3|975.65|965.15|10
1654495060000|2022-06-06 05:57:40|975.75|965.25|975.8|965.3|975.8|965.3|975.75|965.25|8
1654495070000|2022-06-06 05:57:50|975.85|965.35|975.75|965.25|975.9|965.4|975.65|965.15|12
1654495080000|2022-06-06 05:58:00|975.7|965.2|975.8|965.3|976.1|965.6|975.7|965.2|14
1654495090000|2022-06-06 05:58:10|975.75|965.25|976.15|965.65|976.2|965.7|975.75|965.25|17
1654495100000|2022-06-06 05:58:20|976.1|965.6|976.15|965.65|976.3|965.8|976|965.5|14
1654495110000|2022-06-06 05:58:30|976.2|965.7|976.7|966.2|976.75|966.25|976.2|965.7|6
1654495120000|2022-06-06 05:58:40|976.75|966.25|976.75|966.25|976.75|966.25|976.7|966.2|5
1654495130000|2022-06-06 05:58:50|976.8|966.3|976.75|966.25|976.9|966.4|976.75|966.25|7
1654495140000|2022-06-06 05:59:00|976.8|966.3|976.8|966.3|976.9|966.4|976.75|966.25|6
1654495150000|2022-06-06 05:59:10|976.85|966.35|976.95|966.45|976.95|966.45|976.85|966.35|2
1654495160000|2022-06-06 05:59:20|976.85|966.35|976.9|966.4|976.9|966.4|976.85|966.35|2
1654495170000|2022-06-06 05:59:30|976.95|966.45|977.05|966.55|977.05|966.55|976.95|966.45|2
1654495180000|2022-06-06 05:59:40|976.95|966.45|976.8|966.3|977|966.5|976.8|966.3|6
1654495190000|2022-06-06 05:59:50|976.85|966.35|977.25|966.75|977.25|966.75|976.85|966.35|10
1654495200000|2022-06-06 06:00:00|977.15|966.65|977.5|967|977.5|967|977.15|966.65|7
1654495210000|2022-06-06 06:00:10|977.55|967.05|978|967.5|978|967.5|977.5|967|12
1654495220000|2022-06-06 06:00:20|977.95|967.45|977.9|967.4|978.1|967.6|977.9|967.4|12
1654495230000|2022-06-06 06:00:30|977.95|967.45|977.6|967.1|978|967.5|977.55|967.05|11
1654495240000|2022-06-06 06:00:40|977.55|967.05|976.86|966.36|977.65|967.15|976.86|966.36|15
1654495250000|2022-06-06 06:00:50|976.77|966.27|976.4|965.9|976.77|966.27|976.4|965.9|6
1654495260000|2022-06-06 06:01:00|976.45|965.95|976.95|966.45|976.95|966.45|976.45|965.95|13
1654495270000|2022-06-06 06:01:10|977|966.5|976.9|966.4|977.2|966.7|976.9|966.4|10
1654495280000|2022-06-06 06:01:20|976.95|966.45|977.1|966.6|977.2|966.7|976.95|966.45|7
1654495290000|2022-06-06 06:01:30|977|966.5|976.75|966.25|977|966.5|976.75|966.25|3
1654495300000|2022-06-06 06:01:40|976.7|966.2|976.55|966.05|976.7|966.2|976.35|965.85|9
1654495310000|2022-06-06 06:01:50|976.5|966|976.4|965.9|976.5|966|976.4|965.9|5
1654495320000|2022-06-06 06:02:00|976.55|966.05|976.55|966.05|976.55|966.05|976.5|966|3
1654495330000|2022-06-06 06:02:10|976.6|966.1|976.9|966.4|976.9|966.4|976.6|966.1|13
1654495340000|2022-06-06 06:02:20|976.85|966.35|976.85|966.35|976.9|966.4|976.8|966.3|7
1654495350000|2022-06-06 06:02:30|976.95|966.45|975.75|965.25|976.95|966.45|975.65|965.15|8
1654495360000|2022-06-06 06:02:40|975.8|965.3|975.95|965.45|975.95|965.45|975.65|965.15|12
1654495370000|2022-06-06 06:02:50|975.9|965.4|975.8|965.3|975.9|965.4|975.8|965.3|10
1654495380000|2022-06-06 06:03:00|975.75|965.25|975.55|965.05|975.8|965.3|975.55|965.05|10
1654495390000|2022-06-06 06:03:10|975.6|965.1|975.4|964.9|975.7|965.2|975.35|964.85|14
1654495400000|2022-06-06 06:03:20|975.45|964.95|975.4|964.9|975.45|964.95|975.4|964.9|2
1654495410000|2022-06-06 06:03:30|975.35|964.85|975.4|964.9|975.45|964.95|975.35|964.85|6
1654495420000|2022-06-06 06:03:40|975.35|964.85|975.35|964.85|975.5|965|975.35|964.85|8
1654495430000|2022-06-06 06:03:50|975.4|964.9|975.35|964.85|975.4|964.9|975.35|964.85|4
1654495440000|2022-06-06 06:04:00|975.25|964.75|975.25|964.75|975.25|964.75|975.25|964.75|1
1654495450000|2022-06-06 06:04:10|975.35|964.85|975.3|964.8|975.35|964.85|975.3|964.8|2
1654495460000|2022-06-06 06:04:20|975.25|964.75|975.3|964.8|975.3|964.8|975.25|964.75|2
1654495470000|2022-06-06 06:04:30|975.4|964.9|975.35|964.85|975.4|964.9|975.35|964.85|2
1654495480000|2022-06-06 06:04:40|975.3|964.8|975.3|964.8|975.3|964.8|975.3|964.8|1
1654495490000|2022-06-06 06:04:50|975.25|964.75|973.57|963.07|975.25|964.75|973.57|963.07|4
1654495500000|2022-06-06 06:05:00|973.66|963.16|973.67|963.17|973.71|963.21|973.66|963.16|7
1654495510000|2022-06-06 06:05:10|973.81|963.31|974|963.5|974.05|963.55|973.81|963.31|11
1654495520000|2022-06-06 06:05:20|974.05|963.55|974.3|963.8|974.5|964|974|963.5|13
1654495530000|2022-06-06 06:05:30|974.25|963.75|974.8|964.3|974.8|964.3|974.25|963.75|15
1654495540000|2022-06-06 06:05:40|974.7|964.2|974.55|964.05|974.7|964.2|974.55|964.05|6
1654495550000|2022-06-06 06:05:50|974.35|963.85|974.35|963.85|974.4|963.9|974.35|963.85|3
1654495560000|2022-06-06 06:06:00|974.4|963.9|974.1|963.6|974.4|963.9|974.1|963.6|6
1654495570000|2022-06-06 06:06:10|974.2|963.7|974.45|963.95|974.45|963.95|974.2|963.7|10
1654495580000|2022-06-06 06:06:20|974.4|963.9|974|963.5|974.4|963.9|973.95|963.45|9
1654495590000|2022-06-06 06:06:30|974.05|963.55|974.05|963.55|974.15|963.65|974|963.5|6
1654495600000|2022-06-06 06:06:40|974.1|963.6|974|963.5|974.1|963.6|974|963.5|3
1654495610000|2022-06-06 06:06:50|974.05|963.55|973.66|963.16|974.05|963.55|973.66|963.16|8
1654495630000|2022-06-06 06:07:10|973.76|963.26|973.76|963.26|973.76|963.26|973.76|963.26|1
1654495640000|2022-06-06 06:07:20|973.81|963.31|974.1|963.6|974.1|963.6|973.81|963.31|4
1654495650000|2022-06-06 06:07:30|974.05|963.55|973.95|963.45|974.1|963.6|973.71|963.21|11
1654495660000|2022-06-06 06:07:40|973.9|963.4|973.66|963.16|973.91|963.41|973.66|963.16|11
1654495670000|2022-06-06 06:07:50|973.57|963.07|974|963.5|974|963.5|973.57|963.07|6
1654495680000|2022-06-06 06:08:00|974.25|963.75|974|963.5|974.5|964|974|963.5|12
1654495690000|2022-06-06 06:08:10|974.05|963.55|974|963.5|974.05|963.55|974|963.5|2
1654495710000|2022-06-06 06:08:30|974.05|963.55|973.95|963.45|974.05|963.55|973.95|963.45|4
1654495720000|2022-06-06 06:08:40|973.9|963.4|973.7|963.2|973.9|963.4|973.7|963.2|4
1654495740000|2022-06-06 06:09:00|973.8|963.3|974.25|963.75|974.25|963.75|973.8|963.3|7
1654495750000|2022-06-06 06:09:10|974.3|963.8|973.9|963.4|974.3|963.8|973.8|963.3|9
1654495760000|2022-06-06 06:09:20|973.95|963.45|974|963.5|974|963.5|973.9|963.4|6
1654495770000|2022-06-06 06:09:30|973.95|963.45|973.95|963.45|974|963.5|973.95|963.45|3
1654495780000|2022-06-06 06:09:40|973.9|963.4|973.9|963.4|973.95|963.45|973.85|963.35|5
1654495790000|2022-06-06 06:09:50|973.95|963.45|973.8|963.3|973.95|963.45|973.8|963.3|4
1654495800000|2022-06-06 06:10:00|973.85|963.35|973.9|963.4|973.95|963.45|973.85|963.35|4
1654495810000|2022-06-06 06:10:10|973.95|963.45|973.9|963.4|974.15|963.65|973.9|963.4|7
1654495820000|2022-06-06 06:10:20|973.95|963.45|973.66|963.16|974.05|963.55|973.66|963.16|8
1654495830000|2022-06-06 06:10:30|973.71|963.21|973.66|963.16|973.76|963.26|973.66|963.16|5
1654495840000|2022-06-06 06:10:40|973.71|963.21|973.85|963.35|974.1|963.6|973.71|963.21|15
1654495850000|2022-06-06 06:10:50|973.8|963.3|974|963.5|974.05|963.55|973.8|963.3|6
1654495860000|2022-06-06 06:11:00|973.95|963.45|973.8|963.3|973.95|963.45|973.7|963.2|4
1654495870000|2022-06-06 06:11:10|973.85|963.35|973.85|963.35|973.9|963.4|973.85|963.35|3
1654495880000|2022-06-06 06:11:20|973.9|963.4|973.9|963.4|974|963.5|973.85|963.35|9
1654495890000|2022-06-06 06:11:30|973.95|963.45|974|963.5|974.05|963.55|973.9|963.4|9
1654495900000|2022-06-06 06:11:40|974.05|963.55|974.15|963.65|974.15|963.65|974|963.5|5
1654495910000|2022-06-06 06:11:50|974.2|963.7|974.3|963.8|974.35|963.85|974.2|963.7|7
1654495920000|2022-06-06 06:12:00|974.25|963.75|974.55|964.05|974.65|964.15|974.25|963.75|14
1654495930000|2022-06-06 06:12:10|974.65|964.15|974.85|964.35|974.85|964.35|974.55|964.05|6
1654495940000|2022-06-06 06:12:20|974.9|964.4|974.8|964.3|974.95|964.45|974.75|964.25|8
1654495950000|2022-06-06 06:12:30|974.75|964.25|974.15|963.65|974.75|964.25|974.15|963.65|12
1654495960000|2022-06-06 06:12:40|974|963.5|973.95|963.45|974.05|963.55|973.95|963.45|4
1654495970000|2022-06-06 06:12:50|974|963.5|973.9|963.4|974|963.5|973.9|963.4|2
1654495980000|2022-06-06 06:13:00|973.85|963.35|973.75|963.25|973.9|963.4|973.75|963.25|7
1654495990000|2022-06-06 06:13:10|973.8|963.3|973.75|963.25|973.8|963.3|973.7|963.2|4
1654496000000|2022-06-06 06:13:20|973.8|963.3|973.85|963.35|973.9|963.4|973.8|963.3|8
1654496010000|2022-06-06 06:13:30|973.9|963.4|973.45|962.95|973.9|963.4|973.35|962.85|8
1654496020000|2022-06-06 06:13:40|973.5|963|973.6|963.1|973.7|963.2|973.5|963|7
1654496030000|2022-06-06 06:13:50|973.65|963.15|973.8|963.3|973.8|963.3|973.65|963.15|2
1654496040000|2022-06-06 06:14:00|973.9|963.4|974.05|963.55|974.1|963.6|973.85|963.35|7
1654496050000|2022-06-06 06:14:10|974.1|963.6|974.45|963.95|974.45|963.95|974.1|963.6|9
1654496060000|2022-06-06 06:14:20|974.3|963.8|974.5|964|974.55|964.05|974.3|963.8|13
1654496070000|2022-06-06 06:14:30|974.45|963.95|974.25|963.75|974.5|964|974.15|963.65|11
1654496080000|2022-06-06 06:14:40|974.2|963.7|974.15|963.65|974.2|963.7|974.15|963.65|2
1654496090000|2022-06-06 06:14:50|974.05|963.55|974.1|963.6|974.1|963.6|974.05|963.55|2
1654496100000|2022-06-06 06:15:00|974.05|963.55|973.9|963.4|974.05|963.55|973.75|963.25|14
1654496110000|2022-06-06 06:15:10|973.85|963.35|974.2|963.7|974.25|963.75|973.85|963.35|6
1654496130000|2022-06-06 06:15:30|974.45|963.95|974.2|963.7|974.55|964.05|974.2|963.7|10
1654496140000|2022-06-06 06:15:40|974.25|963.75|974.05|963.55|974.25|963.75|974.05|963.55|4
1654496150000|2022-06-06 06:15:50|974.1|963.6|974.1|963.6|974.1|963.6|974.1|963.6|1
1654496160000|2022-06-06 06:16:00|974.15|963.65|974.2|963.7|974.35|963.85|974.15|963.65|5
1654496170000|2022-06-06 06:16:10|974.15|963.65|974.2|963.7|974.25|963.75|974.1|963.6|11
1654496180000|2022-06-06 06:16:20|974.25|963.75|974.25|963.75|974.52|964.02|974.25|963.75|9
1654496190000|2022-06-06 06:16:30|974.3|963.8|974.15|963.65|974.35|963.85|974.1|963.6|6
1654496200000|2022-06-06 06:16:40|974.2|963.7|974.15|963.65|974.2|963.7|974.15|963.65|8
1654496210000|2022-06-06 06:16:50|974.2|963.7|973.8|963.3|974.2|963.7|973.8|963.3|6
1654496220000|2022-06-06 06:17:00|973.75|963.25|975.1|964.6|975.1|964.6|973.7|963.2|21
1654496230000|2022-06-06 06:17:10|975.05|964.55|975|964.5|975.1|964.6|974.7|964.2|19
1654496240000|2022-06-06 06:17:20|975.05|964.55|975.05|964.55|975.05|964.55|975|964.5|7
1654496250000|2022-06-06 06:17:30|975|964.5|974.9|964.4|975|964.5|974.55|964.05|8
1654496260000|2022-06-06 06:17:40|974.95|964.45|975.05|964.55|975.1|964.6|974.9|964.4|9
1654496270000|2022-06-06 06:17:50|975.1|964.6|975.25|964.75|975.25|964.75|975.1|964.6|2
1654496280000|2022-06-06 06:18:00|975.1|964.6|974.85|964.35|975.15|964.65|974.85|964.35|8
1654496290000|2022-06-06 06:18:10|974.8|964.3|974.75|964.25|974.85|964.35|974.7|964.2|6
1654496310000|2022-06-06 06:18:30|974.7|964.2|974.7|964.2|974.7|964.2|974.7|964.2|1
1654496320000|2022-06-06 06:18:40|974.8|964.3|974.75|964.25|974.9|964.4|974.75|964.25|6
1654496330000|2022-06-06 06:18:50|974.8|964.3|975.45|964.95|975.45|964.95|974.8|964.3|7
1654496340000|2022-06-06 06:19:00|975.4|964.9|975|964.5|975.45|964.95|975|964.5|6
1654496350000|2022-06-06 06:19:10|975.15|964.65|975.1|964.6|975.15|964.65|975.1|964.6|2
1654496360000|2022-06-06 06:19:20|975.15|964.65|975.85|965.35|975.85|965.35|975.15|964.65|11
1654496370000|2022-06-06 06:19:30|975.8|965.3|976.05|965.55|976.05|965.55|975.8|965.3|9
1654496380000|2022-06-06 06:19:40|976.1|965.6|976.6|966.1|976.6|966.1|976|965.5|13
1654496390000|2022-06-06 06:19:50|976.65|966.15|976.6|966.1|976.85|966.35|976.6|966.1|9
1654496400000|2022-06-06 06:20:00|976.65|966.15|977.65|967.15|977.65|967.15|976.6|966.1|17
1654496410000|2022-06-06 06:20:10|977.7|967.2|977.9|967.4|978|967.5|977.7|967.2|22
1654496420000|2022-06-06 06:20:20|977.95|967.45|977.45|966.95|978|967.5|977.45|966.95|14
1654496430000|2022-06-06 06:20:30|977.5|967|977.65|967.15|977.65|967.15|977.5|967|2
1654496440000|2022-06-06 06:20:40|977.6|967.1|977.2|966.7|977.6|967.1|977.2|966.7|3
1654496450000|2022-06-06 06:20:50|977.15|966.65|977.65|967.15|977.7|967.2|977.1|966.6|8
1654496470000|2022-06-06 06:21:10|977.7|967.2|977.75|967.25|977.75|967.25|977.7|967.2|2
1654496480000|2022-06-06 06:21:20|977.7|967.2|977.6|967.1|977.7|967.2|977.6|967.1|3
1654496490000|2022-06-06 06:21:30|977.45|966.95|977.55|967.05|977.6|967.1|977|966.5|12
1654496500000|2022-06-06 06:21:40|977.6|967.1|977.5|967|977.7|967.2|977.5|967|8
1654496510000|2022-06-06 06:21:50|977.45|966.95|977.8|967.3|977.8|967.3|977.45|966.95|6
1654496520000|2022-06-06 06:22:00|977.85|967.35|977.55|967.05|977.85|967.35|977.55|967.05|6
1654496530000|2022-06-06 06:22:10|977.5|967|977.3|966.8|977.5|967|977.3|966.8|5
1654496540000|2022-06-06 06:22:20|977.25|966.75|977.1|966.6|977.25|966.75|977.05|966.55|5
1654496550000|2022-06-06 06:22:30|977.2|966.7|977.25|966.75|977.3|966.8|976.65|966.15|10
1654496560000|2022-06-06 06:22:40|977.2|966.7|976.8|966.3|977.2|966.7|976.8|966.3|8
1654496570000|2022-06-06 06:22:50|976.75|966.25|976.6|966.1|976.8|966.3|976.6|966.1|8
1654496580000|2022-06-06 06:23:00|976.65|966.15|976.15|965.65|976.65|966.15|976.05|965.55|10
1654496590000|2022-06-06 06:23:10|976.2|965.7|976.75|966.25|976.8|966.3|976.2|965.7|18
1654496600000|2022-06-06 06:23:20|976.8|966.3|976.7|966.2|976.8|966.3|976.6|966.1|9
1654496610000|2022-06-06 06:23:30|976.65|966.15|976.7|966.2|976.75|966.25|976.65|966.15|5
1654496620000|2022-06-06 06:23:40|976.65|966.15|976.27|965.77|976.65|966.15|976.27|965.77|5
1654496650000|2022-06-06 06:24:10|976.32|965.82|976.37|965.87|976.37|965.87|976.27|965.77|5
1654496660000|2022-06-06 06:24:20|976.32|965.82|976.32|965.82|976.42|965.92|976.32|965.82|7
1654496670000|2022-06-06 06:24:30|976.37|965.87|976.27|965.77|976.37|965.87|976.27|965.77|3
1654496680000|2022-06-06 06:24:40|976.19|965.69|976.19|965.69|976.19|965.69|976.19|965.69|1
1654496690000|2022-06-06 06:24:50|976.32|965.82|976.32|965.82|976.32|965.82|976.32|965.82|1
1654496700000|2022-06-06 06:25:00|976.19|965.69|976.27|965.77|976.32|965.82|976.19|965.69|5
1654496710000|2022-06-06 06:25:10|976.19|965.69|976.19|965.69|976.19|965.69|976.19|965.69|1
1654496750000|2022-06-06 06:25:50|975.57|965.07|975.44|964.94|975.57|965.07|975.44|964.94|4
1654496760000|2022-06-06 06:26:00|975.37|964.87|975.42|964.92|975.42|964.92|975.37|964.87|2
1654496770000|2022-06-06 06:26:10|975.3|964.8|975.3|964.8|975.3|964.8|975.3|964.8|1
1654496780000|2022-06-06 06:26:20|975.37|964.87|975.37|964.87|975.37|964.87|975.37|964.87|1
1654496800000|2022-06-06 06:26:40|975.3|964.8|975.3|964.8|975.3|964.8|975.3|964.8|1
1654496830000|2022-06-06 06:27:10|975.63|965.13|975.52|965.02|975.63|965.13|975.52|965.02|4
1654496840000|2022-06-06 06:27:20|975.47|964.97|975.65|965.15|975.7|965.2|975.47|964.97|8
1654496850000|2022-06-06 06:27:30|975.7|965.2|975.37|964.87|975.7|965.2|975.37|964.87|4
1654496860000|2022-06-06 06:27:40|975.3|964.8|975.3|964.8|975.3|964.8|975.3|964.8|1
1654496880000|2022-06-06 06:28:00|975.27|964.77|975.27|964.77|975.27|964.77|975.27|964.77|1
1654496890000|2022-06-06 06:28:10|975.32|964.82|975.76|965.26|975.8|965.3|975.32|964.82|11
1654496900000|2022-06-06 06:28:20|975.8|965.3|975.75|965.25|975.8|965.3|975.75|965.25|2
1654496910000|2022-06-06 06:28:30|975.8|965.3|975.75|965.25|975.8|965.3|975.75|965.25|4
1654496920000|2022-06-06 06:28:40|975.8|965.3|975.9|965.4|975.9|965.4|975.8|965.3|3
1654496930000|2022-06-06 06:28:50|975.85|965.35|975.85|965.35|975.85|965.35|975.85|965.35|1
1654496940000|2022-06-06 06:29:00|975.8|965.3|975.95|965.45|975.95|965.45|975.8|965.3|3
1654496950000|2022-06-06 06:29:10|976|965.5|975.95|965.45|976|965.5|975.95|965.45|2
1654496960000|2022-06-06 06:29:20|976|965.5|975.95|965.45|976|965.5|975.95|965.45|2
1654496970000|2022-06-06 06:29:30|975.9|965.4|975.95|965.45|975.95|965.45|975.9|965.4|2
1654496980000|2022-06-06 06:29:40|975.9|965.4|975.47|964.97|975.9|965.4|975.47|964.97|4
1654496990000|2022-06-06 06:29:50|975.39|964.89|975.39|964.89|975.39|964.89|975.39|964.89|1
1654497000000|2022-06-06 06:30:00|975.47|964.97|975.47|964.97|975.47|964.97|975.47|964.97|1
1654497010000|2022-06-06 06:30:10|975.39|964.89|975.39|964.89|975.39|964.89|975.39|964.89|1
1654497050000|2022-06-06 06:30:50|975.47|964.97|975.47|964.97|975.47|964.97|975.47|964.97|1
1654497060000|2022-06-06 06:31:00|975.52|965.02|975.47|964.97|975.52|965.02|975.47|964.97|2
1654497070000|2022-06-06 06:31:10|975.42|964.92|975.4|964.9|975.47|964.97|975.35|964.85|8
1654497080000|2022-06-06 06:31:20|975.6|965.1|975.45|964.95|975.9|965.4|975.45|964.95|11
1654497090000|2022-06-06 06:31:30|975.55|965.05|975.65|965.15|975.65|965.15|975.55|965.05|3
1654497100000|2022-06-06 06:31:40|975.6|965.1|975.8|965.3|975.8|965.3|975.6|965.1|4
1654497110000|2022-06-06 06:31:50|975.35|964.85|975.2|964.7|975.35|964.85|975.2|964.7|3
1654497120000|2022-06-06 06:32:00|975.25|964.75|975.95|965.45|975.95|965.45|975.2|964.7|13
1654497130000|2022-06-06 06:32:10|975.9|965.4|974.75|964.25|975.9|965.4|974.55|964.05|14
1654497140000|2022-06-06 06:32:20|974.8|964.3|974.75|964.25|974.8|964.3|974.7|964.2|8
1654497150000|2022-06-06 06:32:30|974.7|964.2|974.7|964.2|974.75|964.25|974.65|964.15|7
1654497160000|2022-06-06 06:32:40|974.65|964.15|974.65|964.15|974.7|964.2|974.65|964.15|5
1654497170000|2022-06-06 06:32:50|974.7|964.2|975|964.5|975|964.5|974.65|964.15|5
1654497180000|2022-06-06 06:33:00|974.9|964.4|974.85|964.35|974.9|964.4|974.75|964.25|11
1654497190000|2022-06-06 06:33:10|974.9|964.4|975.05|964.55|975.05|964.55|974.85|964.35|10
1654497200000|2022-06-06 06:33:20|975.15|964.65|975.15|964.65|975.15|964.65|975.1|964.6|3
1654497210000|2022-06-06 06:33:30|975.1|964.6|975.05|964.55|975.1|964.6|975.05|964.55|2
1654497220000|2022-06-06 06:33:40|975.1|964.6|975.95|965.45|976|965.5|975.1|964.6|13
1654497230000|2022-06-06 06:33:50|976|965.5|976|965.5|976|965.5|975.85|965.35|8
1654497240000|2022-06-06 06:34:00|975.95|965.45|975.95|965.45|976.05|965.55|975.95|965.45|7
1654497250000|2022-06-06 06:34:10|975.9|965.4|975.7|965.2|975.9|965.4|975.7|965.2|2
1654497260000|2022-06-06 06:34:20|975.65|965.15|975.7|965.2|975.75|965.25|975.65|965.15|6
1654497270000|2022-06-06 06:34:30|975.75|965.25|975.85|965.35|976.05|965.55|975.75|965.25|12
1654497280000|2022-06-06 06:34:40|975.9|965.4|975.6|965.1|975.9|965.4|975.6|965.1|5
1654497290000|2022-06-06 06:34:50|975.8|965.3|975.8|965.3|975.8|965.3|975.75|965.25|3
1654497300000|2022-06-06 06:35:00|975.9|965.4|975.94|965.44|975.94|965.44|975.85|965.35|6
1654497310000|2022-06-06 06:35:10|975.99|965.49|975.6|965.1|975.99|965.49|975.55|965.05|9
1654497320000|2022-06-06 06:35:20|975.77|965.27|976.1|965.6|976.1|965.6|975.55|965.05|19
1654497330000|2022-06-06 06:35:30|976|965.5|975.95|965.45|976|965.5|975.95|965.45|2
1654497340000|2022-06-06 06:35:40|975.9|965.4|975.6|965.1|975.9|965.4|975.6|965.1|9
1654497350000|2022-06-06 06:35:50|975.55|965.05|975.45|964.95|975.7|965.2|975.4|964.9|11
1654497360000|2022-06-06 06:36:00|975.35|964.85|975.1|964.6|975.35|964.85|974.95|964.45|8
1654497370000|2022-06-06 06:36:10|975.05|964.55|975.7|965.2|975.95|965.45|975|964.5|13
1654497380000|2022-06-06 06:36:20|975.85|965.35|975.8|965.3|975.85|965.35|975.8|965.3|2
1654497390000|2022-06-06 06:36:30|975.9|965.4|976.2|965.7|976.25|965.75|975.9|965.4|7
1654497400000|2022-06-06 06:36:40|976.3|965.8|976.2|965.7|976.3|965.8|976.2|965.7|2
1654497410000|2022-06-06 06:36:50|976.15|965.65|975.7|965.2|976.15|965.65|975.7|965.2|7
1654497420000|2022-06-06 06:37:00|975.65|965.15|975.7|965.2|975.7|965.2|975.65|965.15|2
1654497430000|2022-06-06 06:37:10|975.75|965.25|976.6|966.1|976.6|966.1|975.75|965.25|11
1654497440000|2022-06-06 06:37:20|976.65|966.15|976.7|966.2|976.8|966.3|976.65|966.15|7
1654497450000|2022-06-06 06:37:30|976.75|966.25|977.15|966.65|977.3|966.8|976.75|966.25|10
1654497460000|2022-06-06 06:37:40|977.2|966.7|977.15|966.65|977.2|966.7|977.15|966.65|4
1654497470000|2022-06-06 06:37:50|977.1|966.6|976.9|966.4|977.1|966.6|976.75|966.25|10
1654497480000|2022-06-06 06:38:00|976.95|966.45|977.25|966.75|977.25|966.75|976.95|966.45|8
1654497490000|2022-06-06 06:38:10|977.3|966.8|977.3|966.8|977.35|966.85|977.2|966.7|7
1654497500000|2022-06-06 06:38:20|977.25|966.75|977.2|966.7|977.3|966.8|977.1|966.6|8
1654497510000|2022-06-06 06:38:30|977.15|966.65|977.05|966.55|977.15|966.65|977.05|966.55|2
1654497520000|2022-06-06 06:38:40|977|966.5|977.15|966.65|977.2|966.7|977|966.5|6
1654497530000|2022-06-06 06:38:50|977.3|966.8|977.4|966.9|977.5|967|977.3|966.8|8
1654497540000|2022-06-06 06:39:00|977.65|967.15|977.95|967.45|977.95|967.45|977.65|967.15|7
1654497550000|2022-06-06 06:39:10|978|967.5|978.05|967.55|978.05|967.55|978|967.5|2
1654497560000|2022-06-06 06:39:20|977.95|967.45|978|967.5|978|967.5|977.85|967.35|5
1654497570000|2022-06-06 06:39:30|977.95|967.45|978.25|967.75|978.3|967.8|977.95|967.45|8
1654497580000|2022-06-06 06:39:40|978.3|967.8|978.2|967.7|978.6|968.1|978.2|967.7|10
1654497590000|2022-06-06 06:39:50|978.25|967.75|978.45|967.95|978.45|967.95|978.25|967.75|7
1654497600000|2022-06-06 06:40:00|978.4|967.9|978.1|967.6|978.4|967.9|978|967.5|4
1654497610000|2022-06-06 06:40:10|978.05|967.55|978|967.5|978.3|967.8|978|967.5|12
1654497620000|2022-06-06 06:40:20|978.05|967.55|977.95|967.45|978.15|967.65|977.95|967.45|8
1654497630000|2022-06-06 06:40:30|978.05|967.55|978.05|967.55|978.05|967.55|977.95|967.45|5
1654497640000|2022-06-06 06:40:40|978.1|967.6|978.7|968.2|978.7|968.2|978.05|967.55|11
1654497650000|2022-06-06 06:40:50|978.65|968.15|978.7|968.2|978.7|968.2|978.65|968.15|2
1654497660000|2022-06-06 06:41:00|978.8|968.3|979.7|969.2|979.7|969.2|978.8|968.3|4
1654497670000|2022-06-06 06:41:10|979.75|969.25|980.2|969.7|980.45|969.95|979.75|969.25|16
1654497680000|2022-06-06 06:41:20|980.25|969.75|980.8|970.3|981.1|970.6|980.25|969.75|17
1654497690000|2022-06-06 06:41:30|980.85|970.35|980.4|969.9|980.9|970.4|980.2|969.7|13
1654497700000|2022-06-06 06:41:40|980.35|969.85|980.3|969.8|980.4|969.9|980.3|969.8|6
1654497710000|2022-06-06 06:41:50|980.25|969.75|978.94|968.44|980.25|969.75|978.94|968.44|10
1654497720000|2022-06-06 06:42:00|979.05|968.55|978.83|968.33|979.1|968.6|978.83|968.33|5
1654497730000|2022-06-06 06:42:10|978.78|968.28|978.95|968.45|978.95|968.45|978.67|968.17|6
1654497740000|2022-06-06 06:42:20|978.9|968.4|978.9|968.4|978.9|968.4|978.85|968.35|3
1654497750000|2022-06-06 06:42:30|978.95|968.45|978.73|968.23|978.95|968.45|978.68|968.18|5
1654497760000|2022-06-06 06:42:40|978.83|968.33|979.05|968.55|979.1|968.6|978.83|968.33|14
1654497770000|2022-06-06 06:42:50|979|968.5|978.79|968.29|979.05|968.55|978.69|968.19|14
1654497780000|2022-06-06 06:43:00|978.74|968.24|978.89|968.39|978.89|968.39|978.74|968.24|6
1654497790000|2022-06-06 06:43:10|978.84|968.34|978.74|968.24|978.94|968.44|978.74|968.24|6
1654497800000|2022-06-06 06:43:20|978.79|968.29|979.1|968.6|979.1|968.6|978.69|968.19|16
1654497810000|2022-06-06 06:43:30|979|968.5|979.05|968.55|979.05|968.55|978.95|968.45|5
1654497820000|2022-06-06 06:43:40|979.1|968.6|979.05|968.55|979.2|968.7|979.05|968.55|14
1654497830000|2022-06-06 06:43:50|979.1|968.6|979.15|968.65|979.15|968.65|979|968.5|5
1654497840000|2022-06-06 06:44:00|979.55|969.05|979.9|969.4|979.95|969.45|979.55|969.05|6
1654497850000|2022-06-06 06:44:10|979.85|969.35|979.8|969.3|979.85|969.35|979.8|969.3|2
1654497860000|2022-06-06 06:44:20|979.9|969.4|979.9|969.4|979.9|969.4|979.9|969.4|1
1654497870000|2022-06-06 06:44:30|979.95|969.45|980|969.5|980.05|969.55|979.95|969.45|3
1654497880000|2022-06-06 06:44:40|980.05|969.55|980|969.5|980.05|969.55|980|969.5|2
1654497890000|2022-06-06 06:44:50|980.05|969.55|980|969.5|980.2|969.7|980|969.5|7
1654497900000|2022-06-06 06:45:00|980.1|969.6|980.8|970.3|981.05|970.55|980|969.5|14
1654497920000|2022-06-06 06:45:20|980.85|970.35|981.45|970.95|981.45|970.95|980.85|970.35|6
1654497930000|2022-06-06 06:45:30|981.4|970.9|981.1|970.6|981.45|970.95|981.1|970.6|8
1654497940000|2022-06-06 06:45:40|981.2|970.7|981.35|970.85|981.4|970.9|981.1|970.6|6
1654497950000|2022-06-06 06:45:50|981.45|970.95|981.9|971.4|982.1|971.6|981.15|970.65|13
1654497960000|2022-06-06 06:46:00|981.85|971.35|982|971.5|982|971.5|981.85|971.35|7
1654497970000|2022-06-06 06:46:10|982.05|971.55|981.7|971.2|982.1|971.6|981.7|971.2|8
1654497980000|2022-06-06 06:46:20|981.8|971.3|981.8|971.3|981.9|971.4|981.75|971.25|16
1654497990000|2022-06-06 06:46:30|981.75|971.25|981.95|971.45|981.95|971.45|981.47|970.97|12
1654498000000|2022-06-06 06:46:40|981.9|971.4|983|972.5|983|972.5|981.9|971.4|16
1654498010000|2022-06-06 06:46:50|983.05|972.55|984.45|973.95|984.45|973.95|983.05|972.55|21
1654498020000|2022-06-06 06:47:00|984.5|974|985.13|974.63|986.1|975.6|984.5|974|26
1654498030000|2022-06-06 06:47:10|985.18|974.68|985.25|974.75|985.5|975|984.98|974.48|23
1654498040000|2022-06-06 06:47:20|985.2|974.7|984.84|974.34|985.2|974.7|984.75|974.25|17
1654498050000|2022-06-06 06:47:30|984.69|974.19|984.34|973.84|984.69|974.19|984.29|973.79|9
1654498060000|2022-06-06 06:47:40|984.44|973.94|984.39|973.89|984.44|973.94|984.39|973.89|2
1654498070000|2022-06-06 06:47:50|984.44|973.94|984.75|974.25|985|974.5|984.27|973.77|15
1654498080000|2022-06-06 06:48:00|984.8|974.3|984.39|973.89|984.95|974.45|984.32|973.82|12
1654498090000|2022-06-06 06:48:10|984.34|973.84|984.29|973.79|984.44|973.94|984.29|973.79|6
1654498100000|2022-06-06 06:48:20|984.39|973.89|985.4|974.9|985.4|974.9|984.23|973.73|12
1654498110000|2022-06-06 06:48:30|985.5|975|985.75|975.25|985.95|975.45|985.5|975|7
1654498120000|2022-06-06 06:48:40|985.7|975.2|986.15|975.65|986.15|975.65|985.05|974.55|19
1654498130000|2022-06-06 06:48:50|986.1|975.6|985.95|975.45|986.1|975.6|985.95|975.45|3
1654498140000|2022-06-06 06:49:00|986.1|975.6|985.8|975.3|986.2|975.7|985.8|975.3|9
1654498150000|2022-06-06 06:49:10|985.75|975.25|985.75|975.25|985.9|975.4|985.65|975.15|8
1654498160000|2022-06-06 06:49:20|985.7|975.2|986|975.5|986|975.5|985.7|975.2|6
1654498170000|2022-06-06 06:49:30|986.05|975.55|985.9|975.4|986.1|975.6|985.8|975.3|6
1654498180000|2022-06-06 06:49:40|985.85|975.35|986.15|975.65|986.15|975.65|985.65|975.15|13
1654498190000|2022-06-06 06:49:50|986.2|975.7|986.75|976.25|986.9|976.4|986.2|975.7|16
1654498200000|2022-06-06 06:50:00|986.8|976.3|986.65|976.15|986.8|976.3|986.65|976.15|5
1654498210000|2022-06-06 06:50:10|986.75|976.25|986.08|975.58|986.75|976.25|986.08|975.58|8
1654498220000|2022-06-06 06:50:20|985.61|975.11|985.3|974.8|985.61|975.11|985.29|974.79|14
1654498230000|2022-06-06 06:50:30|985.29|974.79|985.34|974.84|985.34|974.84|985.14|974.64|6
1654498240000|2022-06-06 06:50:40|985.29|974.79|985.99|975.49|985.99|975.49|985.29|974.79|13
1654498250000|2022-06-06 06:50:50|986.04|975.54|986.6|976.1|986.6|976.1|986.04|975.54|5
1654498260000|2022-06-06 06:51:00|986.65|976.15|988.1|977.6|988.15|977.65|986.65|976.15|22
1654498270000|2022-06-06 06:51:10|987.95|977.45|987.85|977.35|988.25|977.75|987.75|977.25|14
1654498280000|2022-06-06 06:51:20|987.8|977.3|988.8|978.3|988.8|978.3|987.75|977.25|19
1654498290000|2022-06-06 06:51:30|988.85|978.35|988.97|978.47|989.35|978.85|988.85|978.35|17
1654498300000|2022-06-06 06:51:40|988.92|978.42|989|978.5|989.35|978.85|988.72|978.22|13
1654498310000|2022-06-06 06:51:50|988.9|978.4|988.66|978.16|988.91|978.41|988.66|978.16|8
1654498320000|2022-06-06 06:52:00|988.65|978.15|989.17|978.67|989.55|979.05|988.46|977.96|9
1654498330000|2022-06-06 06:52:10|989.2|978.7|989.6|979.1|989.6|979.1|989|978.5|10
1654498340000|2022-06-06 06:52:20|989.55|979.05|989.6|979.1|989.6|979.1|989.55|979.05|2
1654498350000|2022-06-06 06:52:30|989.9|979.4|989.95|979.45|989.95|979.45|989.7|979.2|10
1654498360000|2022-06-06 06:52:40|990|979.5|990.1|979.6|990.2|979.7|990|979.5|5
1654498370000|2022-06-06 06:52:50|990.15|979.65|990.85|980.35|991|980.5|990.15|979.65|15
1654498380000|2022-06-06 06:53:00|990.9|980.4|990.05|979.55|990.9|980.4|990.05|979.55|13
1654498390000|2022-06-06 06:53:10|989.94|979.44|989.45|978.95|989.94|979.44|989.45|978.95|16
1654498400000|2022-06-06 06:53:20|989.35|978.85|988.99|978.49|989.5|979|988.99|978.49|7
1654498410000|2022-06-06 06:53:30|988.94|978.44|988.96|978.46|989.2|978.7|988.94|978.44|12
1654498420000|2022-06-06 06:53:40|989.11|978.61|989.91|979.41|989.91|979.41|989.11|978.61|12
1654498430000|2022-06-06 06:53:50|990.05|979.55|992.15|981.65|992.35|981.85|990.05|979.55|22
1654498440000|2022-06-06 06:54:00|992.1|981.6|992.02|981.52|992.8|982.3|991.74|981.24|31
1654498450000|2022-06-06 06:54:10|991.76|981.26|991.95|981.45|992.11|981.61|991.72|981.22|20
1654498460000|2022-06-06 06:54:20|991.98|981.48|991.78|981.28|992.09|981.59|991.78|981.28|13
1654498490000|2022-06-06 06:54:50|991.72|981.22|991.72|981.22|991.72|981.22|991.72|981.22|1
1654498500000|2022-06-06 06:55:00|991.73|981.23|991.14|980.64|991.73|981.23|991.14|980.64|7
1654498510000|2022-06-06 06:55:10|991.1|980.6|989.85|979.35|991.1|980.6|989.85|979.35|9
1654498530000|2022-06-06 06:55:30|989.76|979.26|990.2|979.7|990.2|979.7|989.67|979.17|8
1654498540000|2022-06-06 06:55:40|990.3|979.8|989.79|979.29|990.69|980.19|989.79|979.29|26
1654498550000|2022-06-06 06:55:50|989.78|979.28|989.67|979.17|989.78|979.28|989.67|979.17|4
1654498560000|2022-06-06 06:56:00|989.71|979.21|989.39|978.89|989.71|979.21|989.1|978.6|13
1654498570000|2022-06-06 06:56:10|989.41|978.91|990.25|979.75|990.27|979.77|989.4|978.9|14
1654498580000|2022-06-06 06:56:20|990.19|979.69|990|979.5|990.19|979.69|989.72|979.22|15
1654498590000|2022-06-06 06:56:30|990.05|979.55|991.15|980.65|991.15|980.65|990.05|979.55|15
1654498600000|2022-06-06 06:56:40|991.18|980.68|991.1|980.6|991.42|980.92|991.1|980.6|14
1654498610000|2022-06-06 06:56:50|991.09|980.59|990.47|979.97|991.09|980.59|990.3|979.8|21
1654498620000|2022-06-06 06:57:00|990.56|980.06|990.93|980.43|990.93|980.43|990.52|980.02|11
1654498630000|2022-06-06 06:57:10|990.98|980.48|991.12|980.62|991.12|980.62|990.98|980.48|9
1654498640000|2022-06-06 06:57:20|991.13|980.63|991.03|980.53|991.14|980.64|990.7|980.2|20
1654498650000|2022-06-06 06:57:30|990.96|980.46|990.64|980.14|991.2|980.7|990.63|980.13|11
1654498660000|2022-06-06 06:57:40|990.63|980.13|991.15|980.65|991.15|980.65|990.62|980.12|11
1654498670000|2022-06-06 06:57:50|991.18|980.68|990.84|980.34|991.18|980.68|990.84|980.34|12
1654498680000|2022-06-06 06:58:00|990.48|979.98|990.35|979.85|990.48|979.98|990.23|979.73|18
1654498690000|2022-06-06 06:58:10|990.33|979.83|990.4|979.9|990.48|979.98|990.28|979.78|19
1654498700000|2022-06-06 06:58:20|990.32|979.82|990.05|979.55|990.32|979.82|990.05|979.55|12
1654498710000|2022-06-06 06:58:30|990.04|979.54|989.86|979.36|990.04|979.54|989.86|979.36|9
1654498750000|2022-06-06 06:59:10|989.81|979.31|989.86|979.36|989.86|979.36|989.79|979.29|3
1654498770000|2022-06-06 06:59:30|990|979.5|990.43|979.93|990.47|979.97|990|979.5|17
1654498780000|2022-06-06 06:59:40|990.4|979.9|990.25|979.75|990.52|980.02|990.25|979.75|15
1654498790000|2022-06-06 06:59:50|990.34|979.84|990.3|979.8|990.34|979.84|990.12|979.62|21
1654498800000|2022-06-06 07:00:00|990.28|979.78|990.24|979.74|991.25|980.75|990.12|979.62|35
1654498810000|2022-06-06 07:00:10|990.27|979.77|989.89|979.39|990.27|979.77|989.83|979.33|16
1654498820000|2022-06-06 07:00:20|989.88|979.38|989.28|978.78|989.88|979.38|989.28|978.78|16
1654498830000|2022-06-06 07:00:30|989.26|978.76|989.22|978.72|989.28|978.78|989.21|978.71|9
1654498840000|2022-06-06 07:00:40|989.26|978.76|989.27|978.77|989.38|978.88|989.25|978.75|11
1654498850000|2022-06-06 07:00:50|989.28|978.78|989.57|979.07|989.57|979.07|989.28|978.78|8
1654498860000|2022-06-06 07:01:00|989.47|978.97|989.37|978.87|990.11|979.61|989.37|978.87|24
1654498870000|2022-06-06 07:01:10|989.36|978.86|989.19|978.69|989.38|978.88|989.19|978.69|17
1654498880000|2022-06-06 07:01:20|989.18|978.68|989.58|979.08|989.58|979.08|989.18|978.68|8
1654498890000|2022-06-06 07:01:30|989.38|978.88|989.18|978.68|989.39|978.89|989.18|978.68|12
1654498900000|2022-06-06 07:01:40|989.19|978.69|989|978.5|989.43|978.93|989|978.5|18
1654498910000|2022-06-06 07:01:50|988.98|978.48|988.57|978.07|988.98|978.48|988.48|977.98|15
1654498920000|2022-06-06 07:02:00|988.67|978.17|988.84|978.34|988.91|978.41|988.67|978.17|7
1654498930000|2022-06-06 07:02:10|988.83|978.33|989.27|978.77|989.27|978.77|988.81|978.31|13
1654498940000|2022-06-06 07:02:20|989.25|978.75|989.11|978.61|989.25|978.75|989.05|978.55|10
1654498950000|2022-06-06 07:02:30|989.13|978.63|989.31|978.81|989.31|978.81|989.08|978.58|15
1654498960000|2022-06-06 07:02:40|989.3|978.8|989.27|978.77|989.32|978.82|989.25|978.75|5
1654498970000|2022-06-06 07:02:50|989.37|978.87|989.94|979.44|989.94|979.44|989.32|978.82|15
1654498980000|2022-06-06 07:03:00|989.96|979.46|990.19|979.69|990.2|979.7|989.96|979.46|7
1654498990000|2022-06-06 07:03:10|990.2|979.7|990.43|979.93|990.95|980.45|990.15|979.65|16
1654499000000|2022-06-06 07:03:20|990.48|979.98|990.75|980.25|990.8|980.3|990.43|979.93|9
1654499010000|2022-06-06 07:03:30|990.7|980.2|990.18|979.68|990.7|980.2|990.18|979.68|11
1654499020000|2022-06-06 07:03:40|990.19|979.69|990.18|979.68|990.8|980.3|990.18|979.68|24
1654499030000|2022-06-06 07:03:50|990.14|979.64|990.25|979.75|990.26|979.76|990.11|979.61|21
1654499040000|2022-06-06 07:04:00|990.16|979.66|989.85|979.35|990.2|979.7|989.84|979.34|15
1654499050000|2022-06-06 07:04:10|989.86|979.36|989.91|979.41|990.02|979.52|989.8|979.3|14
1654499060000|2022-06-06 07:04:20|989.92|979.42|990.74|980.24|991.05|980.55|989.92|979.42|30
1654499070000|2022-06-06 07:04:30|990.62|980.12|990.85|980.35|990.85|980.35|990.4|979.9|20
1654499080000|2022-06-06 07:04:40|990.9|980.4|992.26|981.76|992.42|981.92|990.84|980.34|25
1654499090000|2022-06-06 07:04:50|992.34|981.84|992.7|982.2|993.2|982.7|992.34|981.84|23
1654499100000|2022-06-06 07:05:00|992.58|982.08|991.47|980.97|992.58|982.08|991.47|980.97|20
1654499110000|2022-06-06 07:05:10|991.45|980.95|991.35|980.85|991.92|981.42|991.35|980.85|26
1654499120000|2022-06-06 07:05:20|991.36|980.86|991|980.5|991.36|980.86|991|980.5|16
1654499130000|2022-06-06 07:05:30|991.12|980.62|991|980.5|991.19|980.69|990.94|980.44|13
1654499140000|2022-06-06 07:05:40|990.96|980.46|991.27|980.77|992.06|981.56|990.96|980.46|22
1654499150000|2022-06-06 07:05:50|991.2|980.7|991.12|980.62|991.2|980.7|991.12|980.62|12
1654499160000|2022-06-06 07:06:00|991.14|980.64|991.92|981.42|992.11|981.61|991.12|980.62|23
1654499170000|2022-06-06 07:06:10|991.91|981.41|991.28|980.78|991.91|981.41|991.25|980.75|16
1654499180000|2022-06-06 07:06:20|991.29|980.79|991.83|981.33|992.11|981.61|991.29|980.79|18
1654499190000|2022-06-06 07:06:30|991.73|981.23|991.1|980.6|991.73|981.23|991.08|980.58|11
1654499200000|2022-06-06 07:06:40|991.15|980.65|991.18|980.68|991.31|980.81|991.15|980.65|16
1654499210000|2022-06-06 07:06:50|991.13|980.63|991.06|980.56|991.18|980.68|990.81|980.31|21
1654499220000|2022-06-06 07:07:00|991.1|980.6|991.92|981.42|991.92|981.42|991.1|980.6|18
1654499230000|2022-06-06 07:07:10|991.91|981.41|991.93|981.43|991.93|981.43|991.55|981.05|14
1654499240000|2022-06-06 07:07:20|991.95|981.45|992.15|981.65|992.27|981.77|991.95|981.45|18
1654499250000|2022-06-06 07:07:30|992.11|981.61|991.85|981.35|992.11|981.61|991.78|981.28|8
1654499260000|2022-06-06 07:07:40|991.84|981.34|991.16|980.66|991.85|981.35|991.11|980.61|14
1654499270000|2022-06-06 07:07:50|991.07|980.57|990.83|980.33|991.21|980.71|990.83|980.33|13
1654499280000|2022-06-06 07:08:00|990.81|980.31|991.03|980.53|991.07|980.57|990.76|980.26|11
1654499290000|2022-06-06 07:08:10|991.04|980.54|991|980.5|991.04|980.54|990.96|980.46|5
1654499300000|2022-06-06 07:08:20|991.07|980.57|991.03|980.53|991.87|981.37|991.03|980.53|18
1654499310000|2022-06-06 07:08:30|991.13|980.63|991.32|980.82|991.53|981.03|991.13|980.63|13
1654499320000|2022-06-06 07:08:40|991.33|980.83|991.22|980.72|991.36|980.86|991.22|980.72|6
1654499330000|2022-06-06 07:08:50|991.24|980.74|991.45|980.95|991.47|980.97|991.21|980.71|14
1654499340000|2022-06-06 07:09:00|991.35|980.85|990.88|980.38|991.54|981.04|990.88|980.38|20
1654499350000|2022-06-06 07:09:10|990.87|980.37|990.49|979.99|990.87|980.37|990.46|979.96|13
1654499360000|2022-06-06 07:09:20|990.5|980|990.56|980.06|990.69|980.19|990.5|980|14
1654499370000|2022-06-06 07:09:30|990.66|980.16|990.39|979.89|990.66|980.16|990.36|979.86|13
1654499380000|2022-06-06 07:09:40|990.38|979.88|990.38|979.88|990.4|979.9|990.33|979.83|9
1654499390000|2022-06-06 07:09:50|990.34|979.84|990.34|979.84|990.34|979.84|990.33|979.83|3
1654499400000|2022-06-06 07:10:00|990.35|979.85|990.39|979.89|990.52|980.02|990.34|979.84|18
1654499410000|2022-06-06 07:10:10|990.38|979.88|990.42|979.92|990.44|979.94|990.35|979.85|10
1654499420000|2022-06-06 07:10:20|990.41|979.91|990.56|980.06|990.57|980.07|990.41|979.91|9
1654499430000|2022-06-06 07:10:30|990.52|980.02|990.35|979.85|990.52|980.02|990.35|979.85|10
1654499440000|2022-06-06 07:10:40|990.31|979.81|990.3|979.8|990.31|979.81|990.3|979.8|2
1654499450000|2022-06-06 07:10:50|990.31|979.81|990.27|979.77|990.31|979.81|990.27|979.77|4
1654499460000|2022-06-06 07:11:00|990.28|979.78|990.27|979.77|990.28|979.78|990.27|979.77|2
1654499470000|2022-06-06 07:11:10|990.22|979.72|989.41|978.91|990.22|979.72|989.33|978.83|16
1654499480000|2022-06-06 07:11:20|989.42|978.92|989.47|978.97|989.95|979.45|989.42|978.92|15
1654499490000|2022-06-06 07:11:30|989.46|978.96|989.19|978.69|989.54|979.04|989.19|978.69|10
1654499500000|2022-06-06 07:11:40|989.18|978.68|989.06|978.56|989.18|978.68|988.98|978.48|12
1654499510000|2022-06-06 07:11:50|989.28|978.78|988.89|978.39|989.34|978.84|988.89|978.39|14
1654499520000|2022-06-06 07:12:00|988.97|978.47|989.07|978.57|989.22|978.72|988.97|978.47|10
1654499530000|2022-06-06 07:12:10|988.98|978.48|989.12|978.62|989.12|978.62|988.95|978.45|10
1654499540000|2022-06-06 07:12:20|989.13|978.63|989.18|978.68|989.28|978.78|989.04|978.54|13
1654499550000|2022-06-06 07:12:30|989.28|978.78|989.42|978.92|989.46|978.96|989.15|978.65|12
1654499560000|2022-06-06 07:12:40|989.34|978.84|989.44|978.94|989.44|978.94|989.34|978.84|5
1654499570000|2022-06-06 07:12:50|989.45|978.95|989.43|978.93|989.53|979.03|989.11|978.61|10
1654499580000|2022-06-06 07:13:00|989.38|978.88|989.48|978.98|989.82|979.32|989.38|978.88|16
1654499590000|2022-06-06 07:13:10|989.68|979.18|989.78|979.28|990|979.5|989.68|979.18|11
1654499600000|2022-06-06 07:13:20|989.7|979.2|989.33|978.83|989.7|979.2|989.33|978.83|6
1654499610000|2022-06-06 07:13:30|989.31|978.81|988.9|978.4|989.31|978.81|988.9|978.4|4
1654499620000|2022-06-06 07:13:40|988.89|978.39|988.51|978.01|988.89|978.39|988.51|978.01|10
1654499630000|2022-06-06 07:13:50|988.45|977.95|988.99|978.49|989.11|978.61|988.45|977.95|13
1654499640000|2022-06-06 07:14:00|989|978.5|989.1|978.6|989.11|978.61|988.99|978.49|10
1654499650000|2022-06-06 07:14:10|989.11|978.61|989.01|978.51|989.12|978.62|989.01|978.51|5
1654499660000|2022-06-06 07:14:20|988.94|978.44|989.01|978.51|989.01|978.51|988.94|978.44|8
1654499670000|2022-06-06 07:14:30|989.09|978.59|989.23|978.73|989.38|978.88|989.09|978.59|15
1654499680000|2022-06-06 07:14:40|989.24|978.74|989.36|978.86|989.4|978.9|989.24|978.74|8
1654499690000|2022-06-06 07:14:50|989.37|978.87|989.39|978.89|989.39|978.89|989.35|978.85|10
1654499700000|2022-06-06 07:15:00|989.4|978.9|990.15|979.65|990.25|979.75|989.4|978.9|18
1654499710000|2022-06-06 07:15:10|990.2|979.7|989.53|979.03|990.31|979.81|989.53|979.03|22
1654499720000|2022-06-06 07:15:20|989.51|979.01|989.11|978.61|989.51|979.01|989.11|978.61|6
1654499730000|2022-06-06 07:15:30|989|978.5|988.89|978.39|989.02|978.52|988.66|978.16|19
1654499740000|2022-06-06 07:15:40|988.78|978.28|988.44|977.94|988.78|978.28|988.41|977.91|9
1654499750000|2022-06-06 07:15:50|988.42|977.92|987.89|977.39|988.42|977.92|987.89|977.39|13
1654499760000|2022-06-06 07:16:00|987.98|977.48|987.88|977.38|988.15|977.65|987.87|977.37|8
1654499770000|2022-06-06 07:16:10|987.98|977.48|988.42|977.92|988.42|977.92|987.98|977.48|9
1654499780000|2022-06-06 07:16:20|988.47|977.97|988.29|977.79|988.48|977.98|988.28|977.78|13
1654499790000|2022-06-06 07:16:30|988.19|977.69|988.11|977.61|988.22|977.72|988.11|977.61|5
1654499800000|2022-06-06 07:16:40|988.04|977.54|988.05|977.55|988.05|977.55|988.04|977.54|2
1654499810000|2022-06-06 07:16:50|988.06|977.56|988|977.5|988.07|977.57|988|977.5|6
1654499820000|2022-06-06 07:17:00|988.07|977.57|988.27|977.77|988.36|977.86|988.04|977.54|13
1654499830000|2022-06-06 07:17:10|988.29|977.79|988.04|977.54|988.29|977.79|988.02|977.52|7
1654499840000|2022-06-06 07:17:20|988.05|977.55|988.46|977.96|988.54|978.04|988.04|977.54|9
1654499850000|2022-06-06 07:17:30|988.47|977.97|988.47|977.97|988.47|977.97|988.46|977.96|3
1654499860000|2022-06-06 07:17:40|988.56|978.06|988.36|977.86|988.68|978.18|988.36|977.86|12
1654499870000|2022-06-06 07:17:50|988.38|977.88|988.46|977.96|988.46|977.96|988.38|977.88|3
1654499880000|2022-06-06 07:18:00|988.54|978.04|988.55|978.05|988.57|978.07|988.51|978.01|8
1654499890000|2022-06-06 07:18:10|988.56|978.06|988.24|977.74|988.57|978.07|988.22|977.72|10
1654499900000|2022-06-06 07:18:20|988.22|977.72|988.1|977.6|988.32|977.82|988.1|977.6|5
1654499910000|2022-06-06 07:18:30|988.24|977.74|988.43|977.93|988.45|977.95|988.24|977.74|6
1654499920000|2022-06-06 07:18:40|988.54|978.04|988.72|978.22|988.96|978.46|988.54|978.04|14
1654499930000|2022-06-06 07:18:50|988.56|978.06|988.36|977.86|988.56|978.06|988.36|977.86|18
1654499940000|2022-06-06 07:19:00|988.41|977.91|988.41|977.91|988.46|977.96|988.41|977.91|3
1654499950000|2022-06-06 07:19:10|988.46|977.96|988.21|977.71|988.47|977.97|988.16|977.66|6
1654499960000|2022-06-06 07:19:20|988.26|977.76|987.78|977.28|988.27|977.77|987.78|977.28|13
1654499970000|2022-06-06 07:19:30|987.75|977.25|987.73|977.23|987.75|977.25|987.73|977.23|3
1654499980000|2022-06-06 07:19:40|987.49|976.99|987.62|977.12|987.63|977.13|987.49|976.99|7
1654499990000|2022-06-06 07:19:50|987.53|977.03|987.66|977.16|987.8|977.3|987.37|976.87|17
1654500000000|2022-06-06 07:20:00|987.67|977.17|987.56|977.06|987.68|977.18|987.56|977.06|6
1654500010000|2022-06-06 07:20:10|987.51|977.01|987.51|977.01|987.51|977.01|987.51|977.01|1
1654500020000|2022-06-06 07:20:20|987.56|977.06|987.66|977.16|987.66|977.16|987.56|977.06|4
1654500030000|2022-06-06 07:20:30|987.65|977.15|987.47|976.97|987.69|977.19|987.47|976.97|6
1654500040000|2022-06-06 07:20:40|987.46|976.96|987.4|976.9|987.5|977|987.4|976.9|5
1654500060000|2022-06-06 07:21:00|987.45|976.95|987.44|976.94|987.45|976.95|987.44|976.94|2
1654500070000|2022-06-06 07:21:10|987.42|976.92|987.42|976.92|987.42|976.92|987.42|976.92|1
1654500080000|2022-06-06 07:21:20|987.55|977.05|987.37|976.87|987.55|977.05|987.37|976.87|5
1654500090000|2022-06-06 07:21:30|987.45|976.95|987.45|976.95|987.46|976.96|987.45|976.95|3
1654500100000|2022-06-06 07:21:40|987.4|976.9|987.39|976.89|987.4|976.9|987.38|976.88|5
1654500110000|2022-06-06 07:21:50|987.38|976.88|987.42|976.92|987.42|976.92|987.38|976.88|2
1654500120000|2022-06-06 07:22:00|987.58|977.08|987.49|976.99|988.09|977.59|987.48|976.98|11
1654500130000|2022-06-06 07:22:10|987.54|977.04|987.37|976.87|987.54|977.04|987.35|976.85|8
1654500140000|2022-06-06 07:22:20|987.38|976.88|987.48|976.98|987.48|976.98|987.38|976.88|2
1654500150000|2022-06-06 07:22:30|987.53|977.03|987.78|977.28|987.83|977.33|987.53|977.03|6
1654500160000|2022-06-06 07:22:40|987.97|977.47|987.74|977.24|987.97|977.47|987.69|977.19|15
1654500170000|2022-06-06 07:22:50|987.84|977.34|988.06|977.56|988.06|977.56|987.84|977.34|7
1654500180000|2022-06-06 07:23:00|987.96|977.46|987.86|977.36|987.96|977.46|987.85|977.35|3
1654500190000|2022-06-06 07:23:10|987.91|977.41|987.96|977.46|988.06|977.56|987.91|977.41|4
1654500200000|2022-06-06 07:23:20|988.01|977.51|988.06|977.56|988.06|977.56|987.96|977.46|6
1654500220000|2022-06-06 07:23:40|988.01|977.51|987.97|977.47|988.01|977.51|987.88|977.38|6
1654500230000|2022-06-06 07:23:50|988.02|977.52|987.96|977.46|988.12|977.62|987.96|977.46|8
1654500240000|2022-06-06 07:24:00|987.88|977.38|987.88|977.38|987.88|977.38|987.88|977.38|1
1654500250000|2022-06-06 07:24:10|987.96|977.46|987.96|977.46|987.96|977.46|987.96|977.46|1
1654500260000|2022-06-06 07:24:20|987.97|977.47|988.09|977.59|988.1|977.6|987.97|977.47|4
1654500270000|2022-06-06 07:24:30|987.96|977.46|988.11|977.61|988.14|977.64|987.88|977.38|7
1654500280000|2022-06-06 07:24:40|988.13|977.63|988.72|978.22|988.78|978.28|988.13|977.63|14
1654500290000|2022-06-06 07:24:50|988.74|978.24|991.25|980.75|991.25|980.75|988.64|978.14|18
1654500300000|2022-06-06 07:25:00|991.35|980.85|991.1|980.6|991.35|980.85|990.63|980.13|20
1654500310000|2022-06-06 07:25:10|991.05|980.55|990.85|980.35|991.05|980.55|990.85|980.35|5
1654500320000|2022-06-06 07:25:20|991|980.5|990.13|979.63|991.1|980.6|990.13|979.63|7
1654500330000|2022-06-06 07:25:30|989.91|979.41|990.01|979.51|990.04|979.54|989.91|979.41|7
1654500340000|2022-06-06 07:25:40|989.85|979.35|989.77|979.27|989.85|979.35|989.77|979.27|6
1654500350000|2022-06-06 07:25:50|989.61|979.11|989.31|978.81|989.61|979.11|989.31|978.81|10
1654500360000|2022-06-06 07:26:00|989.3|978.8|988.99|978.49|989.3|978.8|988.89|978.39|15
1654500370000|2022-06-06 07:26:10|988.98|978.48|988.55|978.05|989.04|978.54|988.55|978.05|10
1654500380000|2022-06-06 07:26:20|988.53|978.03|988.24|977.74|988.53|978.03|988.23|977.73|16
1654500390000|2022-06-06 07:26:30|988.27|977.77|988.8|978.3|988.8|978.3|988.27|977.77|6
1654500400000|2022-06-06 07:26:40|988.91|978.41|988.98|978.48|988.98|978.48|988.91|978.41|10
1654500410000|2022-06-06 07:26:50|989.03|978.53|989.03|978.53|989.1|978.6|989.01|978.51|11
1654500420000|2022-06-06 07:27:00|989.05|978.55|989.06|978.56|989.06|978.56|988.96|978.46|8
1654500430000|2022-06-06 07:27:10|989.01|978.51|988.92|978.42|989.01|978.51|988.92|978.42|2
1654500440000|2022-06-06 07:27:20|988.83|978.33|988.83|978.33|988.83|978.33|988.83|978.33|1
1654500450000|2022-06-06 07:27:30|988.81|978.31|988.35|977.85|988.81|978.31|988.31|977.81|17
1654500460000|2022-06-06 07:27:40|988.34|977.84|988.38|977.88|988.4|977.9|988.31|977.81|13
1654500470000|2022-06-06 07:27:50|988.39|977.89|988.37|977.87|988.47|977.97|988.37|977.87|7
1654500480000|2022-06-06 07:28:00|988.33|977.83|991.35|980.85|991.4|980.9|988.33|977.83|20
1654500490000|2022-06-06 07:28:10|991.3|980.8|990.54|980.04|991.35|980.85|990.42|979.92|7
1654500500000|2022-06-06 07:28:20|990.59|980.09|990.89|980.39|990.94|980.44|990.59|980.09|9
1654500520000|2022-06-06 07:28:40|990.94|980.44|991.09|980.59|991.09|980.59|990.89|980.39|9
1654500530000|2022-06-06 07:28:50|991.11|980.61|991.12|980.62|991.15|980.65|991.06|980.56|7
1654500540000|2022-06-06 07:29:00|991.17|980.67|991.35|980.85|991.4|980.9|991.17|980.67|7
1654500550000|2022-06-06 07:29:10|991.3|980.8|991.23|980.73|991.3|980.8|991.23|980.73|3
1654500560000|2022-06-06 07:29:20|991.11|980.61|991.11|980.61|991.11|980.61|991.11|980.61|1
1654500570000|2022-06-06 07:29:30|991.15|980.65|990.82|980.32|991.15|980.65|990.82|980.32|11
1654500580000|2022-06-06 07:29:40|990.65|980.15|990.62|980.12|990.65|980.15|990.62|980.12|2
1654500600000|2022-06-06 07:30:00|989.94|979.44|989.21|978.71|989.94|979.44|989.21|978.71|20
1654500610000|2022-06-06 07:30:10|989.24|978.74|989.67|979.17|989.98|979.48|989.24|978.74|14
1654500620000|2022-06-06 07:30:20|989.68|979.18|989.45|978.95|989.72|979.22|989.45|978.95|8
1654500630000|2022-06-06 07:30:30|989.53|979.03|989.63|979.13|989.68|979.18|989.53|979.03|3
1654500640000|2022-06-06 07:30:40|989.62|979.12|989.91|979.41|989.95|979.45|989.62|979.12|4
1654500650000|2022-06-06 07:30:50|989.92|979.42|989.95|979.45|989.95|979.45|989.9|979.4|11
1654500660000|2022-06-06 07:31:00|990.02|979.52|990.41|979.91|990.41|979.91|990.02|979.52|8
1654500670000|2022-06-06 07:31:10|990.36|979.86|990.19|979.69|990.36|979.86|990.17|979.67|9
1654500680000|2022-06-06 07:31:20|990.05|979.55|989.92|979.42|990.06|979.56|989.92|979.42|5
1654500690000|2022-06-06 07:31:30|989.88|979.38|989.38|978.88|989.88|979.38|989.38|978.88|4
1654500700000|2022-06-06 07:31:40|989.31|978.81|989.24|978.74|989.5|979|989.24|978.74|12
1654500710000|2022-06-06 07:31:50|989.2|978.7|989.17|978.67|989.2|978.7|989.11|978.61|14
1654500720000|2022-06-06 07:32:00|989.12|978.62|988.56|978.06|989.12|978.62|988.49|977.99|23
1654500730000|2022-06-06 07:32:10|988.55|978.05|988.57|978.07|988.57|978.07|988.49|977.99|8
1654500750000|2022-06-06 07:32:30|988.51|978.01|988.18|977.68|988.71|978.21|988.18|977.68|18
1654500760000|2022-06-06 07:32:40|988.11|977.61|988.19|977.69|988.19|977.69|987.84|977.34|19
1654500770000|2022-06-06 07:32:50|988.13|977.63|988|977.5|988.15|977.65|988|977.5|7
1654500780000|2022-06-06 07:33:00|987.91|977.41|988.24|977.74|988.24|977.74|987.82|977.32|10
1654500790000|2022-06-06 07:33:10|988.25|977.75|988.54|978.04|988.54|978.04|988.22|977.72|11
1654500800000|2022-06-06 07:33:20|988.55|978.05|989|978.5|989|978.5|988.55|978.05|10
1654500810000|2022-06-06 07:33:30|989.02|978.52|988.62|978.12|989.02|978.52|988.62|978.12|10
1654500820000|2022-06-06 07:33:40|988.58|978.08|988.58|978.08|988.58|978.08|988.58|978.08|1
1654500840000|2022-06-06 07:34:00|988.26|977.76|988.04|977.54|988.26|977.76|987.95|977.45|8
1654500850000|2022-06-06 07:34:10|988.19|977.69|988.33|977.83|988.44|977.94|988.1|977.6|19
1654500860000|2022-06-06 07:34:20|988.32|977.82|988.28|977.78|988.33|977.83|988.15|977.65|15
1654500870000|2022-06-06 07:34:30|988.26|977.76|988.11|977.61|988.27|977.77|988.11|977.61|10
1654500880000|2022-06-06 07:34:40|988.18|977.68|988.4|977.9|989.04|978.54|988.18|977.68|16
1654500890000|2022-06-06 07:34:50|988.38|977.88|988.12|977.62|988.38|977.88|988.12|977.62|5
1654500900000|2022-06-06 07:35:00|988.16|977.66|988.16|977.66|988.17|977.67|988.16|977.66|3
1654500910000|2022-06-06 07:35:10|988.21|977.71|988.34|977.84|988.34|977.84|988.21|977.71|5
1654500920000|2022-06-06 07:35:20|988.39|977.89|988.45|977.95|988.5|978|988.39|977.89|5
1654500930000|2022-06-06 07:35:30|988.6|978.1|988.52|978.02|988.77|978.27|988.52|978.02|6
1654500940000|2022-06-06 07:35:40|988.46|977.96|988.22|977.72|988.46|977.96|988.21|977.71|8
1654500950000|2022-06-06 07:35:50|988.21|977.71|988.21|977.71|988.22|977.72|988.21|977.71|5
1654500960000|2022-06-06 07:36:00|988.22|977.72|988.31|977.81|988.39|977.89|988.22|977.72|10
1654500970000|2022-06-06 07:36:10|988.33|977.83|987.22|976.72|988.33|977.83|987.22|976.72|12
1654500980000|2022-06-06 07:36:20|987.27|976.77|987.2|976.7|987.27|976.77|987.2|976.7|6
1654500990000|2022-06-06 07:36:30|987.14|976.64|987.35|976.85|987.45|976.95|987.14|976.64|10
1654501000000|2022-06-06 07:36:40|987.44|976.94|987.09|976.59|987.44|976.94|987.09|976.59|7
1654501010000|2022-06-06 07:36:50|987.07|976.57|987.16|976.66|987.21|976.71|987|976.5|13
1654501020000|2022-06-06 07:37:00|987.14|976.64|986.92|976.42|987.14|976.64|986.92|976.42|4
1654501030000|2022-06-06 07:37:10|986.91|976.41|987.09|976.59|987.14|976.64|986.68|976.18|14
1654501040000|2022-06-06 07:37:20|987.15|976.65|987.61|977.11|987.61|977.11|987.14|976.64|12
1654501050000|2022-06-06 07:37:30|987.71|977.21|987.86|977.36|987.86|977.36|987.71|977.21|12
1654501060000|2022-06-06 07:37:40|987.91|977.41|987.97|977.47|988.03|977.53|987.91|977.41|9
1654501070000|2022-06-06 07:37:50|987.9|977.4|987.34|976.84|987.91|977.41|987.34|976.84|9
1654501080000|2022-06-06 07:38:00|987.39|976.89|987.5|977|987.5|977|987.34|976.84|9
1654501090000|2022-06-06 07:38:10|987.4|976.9|987.45|976.95|987.5|977|987.4|976.9|4
1654501100000|2022-06-06 07:38:20|987.35|976.85|987.35|976.85|987.35|976.85|987.35|976.85|1
1654501110000|2022-06-06 07:38:30|987.37|976.87|987.28|976.78|987.37|976.87|987.26|976.76|4
1654501120000|2022-06-06 07:38:40|987.26|976.76|987|976.5|987.28|976.78|987|976.5|12
1654501130000|2022-06-06 07:38:50|986.9|976.4|986.9|976.4|986.9|976.4|986.89|976.39|3
1654501140000|2022-06-06 07:39:00|987|976.5|987|976.5|987|976.5|987|976.5|1
1654501150000|2022-06-06 07:39:10|987.12|976.62|987.06|976.56|987.12|976.62|987.06|976.56|2
1654501160000|2022-06-06 07:39:20|987.08|976.58|987.45|976.95|987.6|977.1|987.08|976.58|10
1654501170000|2022-06-06 07:39:30|987.43|976.93|987.27|976.77|987.43|976.93|987.27|976.77|15
1654501180000|2022-06-06 07:39:40|987.22|976.72|987.12|976.62|987.22|976.72|987.12|976.62|6
1654501190000|2022-06-06 07:39:50|987.22|976.72|987.25|976.75|987.25|976.75|987.22|976.72|2
1654501200000|2022-06-06 07:40:00|987.26|976.76|987.36|976.86|987.41|976.91|987.26|976.76|11
1654501210000|2022-06-06 07:40:10|987.31|976.81|987.36|976.86|987.36|976.86|987.31|976.81|2
1654501220000|2022-06-06 07:40:20|987.31|976.81|987.31|976.81|987.31|976.81|987.31|976.81|1
1654501240000|2022-06-06 07:40:40|987.36|976.86|987.5|977|987.6|977.1|987.36|976.86|12
1654501250000|2022-06-06 07:40:50|987.55|977.05|987.95|977.45|988.05|977.55|987.55|977.05|8
1654501260000|2022-06-06 07:41:00|987.9|977.4|988.08|977.58|988.08|977.58|987.9|977.4|4
1654501270000|2022-06-06 07:41:10|988.03|977.53|988.75|978.25|988.8|978.3|988.03|977.53|14
1654501280000|2022-06-06 07:41:20|988.7|978.2|988.03|977.53|988.7|978.2|988.03|977.53|7
1654501290000|2022-06-06 07:41:30|988.08|977.58|988.18|977.68|988.18|977.68|988.08|977.58|4
1654501300000|2022-06-06 07:41:40|988.13|977.63|988.2|977.7|988.2|977.7|988.13|977.63|2
1654501310000|2022-06-06 07:41:50|988.15|977.65|988.13|977.63|988.18|977.68|988.08|977.58|6
1654501320000|2022-06-06 07:42:00|988.23|977.73|988.23|977.73|988.23|977.73|988.18|977.68|3
1654501330000|2022-06-06 07:42:10|988.2|977.7|988.3|977.8|988.3|977.8|988.2|977.7|3
1654501340000|2022-06-06 07:42:20|988.25|977.75|988.25|977.75|988.25|977.75|988.15|977.65|4
1654501370000|2022-06-06 07:42:50|988.2|977.7|988.25|977.75|988.25|977.75|988.15|977.65|3
1654501380000|2022-06-06 07:43:00|988.2|977.7|988.1|977.6|988.2|977.7|988.1|977.6|2
1654501390000|2022-06-06 07:43:10|987.98|977.48|987.55|977.05|987.98|977.48|987.55|977.05|12
1654501400000|2022-06-06 07:43:20|987.6|977.1|987.98|977.48|988.15|977.65|987.6|977.1|6
1654501410000|2022-06-06 07:43:30|988.08|977.58|987.9|977.4|988.08|977.58|987.9|977.4|3
1654501420000|2022-06-06 07:43:40|987.92|977.42|987.87|977.37|987.92|977.42|987.8|977.3|3
1654501430000|2022-06-06 07:43:50|987.8|977.3|987.82|977.32|987.82|977.32|987.8|977.3|2
1654501440000|2022-06-06 07:44:00|987.7|977.2|987.7|977.2|987.7|977.2|987.7|977.2|1
1654501460000|2022-06-06 07:44:20|987.69|977.19|987.52|977.02|987.69|977.19|987.52|977.02|2
1654501470000|2022-06-06 07:44:30|987.67|977.17|987.13|976.63|987.67|977.17|987.13|976.63|8
1654501480000|2022-06-06 07:44:40|987.11|976.61|987.04|976.54|987.13|976.63|987.04|976.54|10
1654501490000|2022-06-06 07:44:50|986.96|976.46|986.67|976.17|986.96|976.46|986.67|976.17|18
1654501500000|2022-06-06 07:45:00|986.76|976.26|986.97|976.47|987.01|976.51|986.76|976.26|10
1654501510000|2022-06-06 07:45:10|987.01|976.51|987.11|976.61|987.16|976.66|987.01|976.51|7
1654501520000|2022-06-06 07:45:20|987.21|976.71|987.31|976.81|987.36|976.86|987.06|976.56|10
1654501530000|2022-06-06 07:45:30|987.21|976.71|987.31|976.81|987.31|976.81|987.21|976.71|10
1654501540000|2022-06-06 07:45:40|987.6|977.1|987.88|977.38|987.95|977.45|987.6|977.1|9
1654501550000|2022-06-06 07:45:50|987.9|977.4|987.9|977.4|987.9|977.4|987.9|977.4|1
1654501560000|2022-06-06 07:46:00|988|977.5|988.35|977.85|988.35|977.85|987.95|977.45|8
1654501570000|2022-06-06 07:46:10|988.45|977.95|988.35|977.85|988.45|977.95|988.25|977.75|5
1654501580000|2022-06-06 07:46:20|988.27|977.77|988.22|977.72|988.32|977.82|988.22|977.72|4
1654501590000|2022-06-06 07:46:30|988.27|977.77|988.27|977.77|988.27|977.77|988.27|977.77|1
1654501600000|2022-06-06 07:46:40|988.32|977.82|988.25|977.75|988.42|977.92|988.25|977.75|9
1654501610000|2022-06-06 07:46:50|988.2|977.7|988.1|977.6|988.2|977.7|988.1|977.6|3
1654501620000|2022-06-06 07:47:00|988.15|977.65|988.1|977.6|988.15|977.65|988.1|977.6|4
1654501630000|2022-06-06 07:47:10|988|977.5|988|977.5|988|977.5|988|977.5|1
1654501640000|2022-06-06 07:47:20|988.05|977.55|988.1|977.6|988.2|977.7|988.05|977.55|6
1654501650000|2022-06-06 07:47:30|988.15|977.65|988|977.5|988.15|977.65|988|977.5|6
1654501660000|2022-06-06 07:47:40|987.95|977.45|988.2|977.7|988.2|977.7|987.9|977.4|5
1654501670000|2022-06-06 07:47:50|988.1|977.6|988.25|977.75|988.25|977.75|988.05|977.55|7
1654501680000|2022-06-06 07:48:00|988.35|977.85|988.2|977.7|988.4|977.9|988.2|977.7|5
1654501690000|2022-06-06 07:48:10|988.15|977.65|988.2|977.7|988.2|977.7|988.15|977.65|2
1654501700000|2022-06-06 07:48:20|988.35|977.85|988.45|977.95|988.5|978|988.35|977.85|3
1654501710000|2022-06-06 07:48:30|988.35|977.85|988.25|977.75|988.35|977.85|988.25|977.75|5
1654501720000|2022-06-06 07:48:40|988.3|977.8|988.35|977.85|988.35|977.85|988.3|977.8|2
1654501740000|2022-06-06 07:49:00|988.45|977.95|988.4|977.9|988.45|977.95|988.4|977.9|2
1654501750000|2022-06-06 07:49:10|988.33|977.83|988.33|977.83|988.33|977.83|988.33|977.83|1
1654501760000|2022-06-06 07:49:20|988.85|978.35|989.05|978.55|989.05|978.55|988.85|978.35|2
1654501770000|2022-06-06 07:49:30|988.95|978.45|988.55|978.05|988.95|978.45|988.55|978.05|4
1654501780000|2022-06-06 07:49:40|988.5|978|988.35|977.85|988.65|978.15|988.35|977.85|12
1654501800000|2022-06-06 07:50:00|988.16|977.66|987.96|977.46|988.18|977.68|987.96|977.46|8
1654501810000|2022-06-06 07:50:10|987.92|977.42|988.12|977.62|988.12|977.62|987.92|977.42|6
1654501820000|2022-06-06 07:50:20|988.13|977.63|988.25|977.75|988.25|977.75|988.13|977.63|4
1654501830000|2022-06-06 07:50:30|988.2|977.7|988.01|977.51|988.27|977.77|988.01|977.51|6
1654501840000|2022-06-06 07:50:40|988.22|977.72|988.12|977.62|988.22|977.72|988.1|977.6|8
1654501850000|2022-06-06 07:50:50|988.17|977.67|988.12|977.62|988.27|977.77|988.12|977.62|12
1654501860000|2022-06-06 07:51:00|988.17|977.67|988.55|978.05|988.6|978.1|988.17|977.67|11
1654501870000|2022-06-06 07:51:10|988.5|978|988.5|978|988.53|978.03|988.43|977.93|5
1654501880000|2022-06-06 07:51:20|988.55|978.05|989.13|978.63|989.18|978.68|988.55|978.05|11
1654501890000|2022-06-06 07:51:30|989.18|978.68|989.16|978.66|989.4|978.9|989.16|978.66|8
1654501900000|2022-06-06 07:51:40|989|978.5|989.75|979.25|989.85|979.35|989|978.5|16
1654501910000|2022-06-06 07:51:50|989.65|979.15|989.4|978.9|989.85|979.35|989.25|978.75|9
1654501920000|2022-06-06 07:52:00|989.5|979|989.75|979.25|989.75|979.25|989.35|978.85|15
1654501930000|2022-06-06 07:52:10|989.8|979.3|989.8|979.3|990|979.5|989.8|979.3|6
1654501940000|2022-06-06 07:52:20|989.7|979.2|989.9|979.4|990.15|979.65|989.7|979.2|14
1654501950000|2022-06-06 07:52:30|989.95|979.45|989.7|979.2|990.1|979.6|989.7|979.2|7
1654501960000|2022-06-06 07:52:40|989.65|979.15|989.55|979.05|989.65|979.15|989.5|979|13
1654501970000|2022-06-06 07:52:50|989.6|979.1|989.75|979.25|989.85|979.35|989.6|979.1|4
1654501980000|2022-06-06 07:53:00|989.65|979.15|989.5|979|989.65|979.15|989.5|979|3
1654501990000|2022-06-06 07:53:10|989.4|978.9|989.35|978.85|989.4|978.9|989.35|978.85|2
1654502000000|2022-06-06 07:53:20|989.3|978.8|988.95|978.45|989.3|978.8|988.95|978.45|8
1654502010000|2022-06-06 07:53:30|988.9|978.4|988.9|978.4|988.9|978.4|988.9|978.4|1
1654502020000|2022-06-06 07:53:40|988.8|978.3|988.6|978.1|988.8|978.3|988.5|978|5
1654502030000|2022-06-06 07:53:50|988.55|978.05|990|979.5|990|979.5|988.55|978.05|10
1654502040000|2022-06-06 07:54:00|989.95|979.45|989.15|978.65|989.95|979.45|989.15|978.65|7
1654502050000|2022-06-06 07:54:10|989.25|978.75|989.2|978.7|989.5|979|989.2|978.7|11
1654502060000|2022-06-06 07:54:20|989.15|978.65|989.1|978.6|989.15|978.65|989.1|978.6|2
1654502070000|2022-06-06 07:54:30|989.15|978.65|989.15|978.65|989.25|978.75|989.1|978.6|6
1654502080000|2022-06-06 07:54:40|989.1|978.6|989.05|978.55|989.15|978.65|989.05|978.55|4
1654502090000|2022-06-06 07:54:50|989|978.5|989.1|978.6|989.1|978.6|988.9|978.4|4
1654502100000|2022-06-06 07:55:00|989.25|978.75|989.15|978.65|989.25|978.75|989.15|978.65|7
1654502110000|2022-06-06 07:55:10|989.1|978.6|989.2|978.7|989.25|978.75|989.1|978.6|4
1654502120000|2022-06-06 07:55:20|989.25|978.75|989.35|978.85|989.35|978.85|989.25|978.75|2
1654502130000|2022-06-06 07:55:30|989.3|978.8|989.3|978.8|989.3|978.8|989.3|978.8|1
1654502140000|2022-06-06 07:55:40|989.25|978.75|989.4|978.9|989.55|979.05|989.2|978.7|10
1654502150000|2022-06-06 07:55:50|989.45|978.95|989.7|979.2|989.7|979.2|989.45|978.95|4
1654502160000|2022-06-06 07:56:00|989.65|979.15|989.6|979.1|989.65|979.15|989.5|979|6
1654502170000|2022-06-06 07:56:10|989.65|979.15|990.15|979.65|990.15|979.65|989.65|979.15|3
1654502180000|2022-06-06 07:56:20|990.35|979.85|990.4|979.9|990.65|980.15|990.35|979.85|9
1654502190000|2022-06-06 07:56:30|990.5|980|990.45|979.95|990.55|980.05|990.35|979.85|14
1654502200000|2022-06-06 07:56:40|990.55|980.05|990.6|980.1|990.7|980.2|990.4|979.9|13
1654502210000|2022-06-06 07:56:50|990.65|980.15|990.5|980|990.8|980.3|990.45|979.95|8
1654502220000|2022-06-06 07:57:00|990.55|980.05|990.75|980.25|990.75|980.25|990.45|979.95|9
1654502230000|2022-06-06 07:57:10|990.7|980.2|990.45|979.95|990.75|980.25|990.45|979.95|12
1654502240000|2022-06-06 07:57:20|990.55|980.05|990.55|980.05|990.75|980.25|990.5|980|10
1654502250000|2022-06-06 07:57:30|990.6|980.1|990.5|980|990.75|980.25|990.5|980|9
1654502260000|2022-06-06 07:57:40|990.6|980.1|991.05|980.55|991.1|980.6|990.55|980.05|15
1654502270000|2022-06-06 07:57:50|991.1|980.6|991.35|980.85|991.45|980.95|991.1|980.6|16
1654502280000|2022-06-06 07:58:00|991.4|980.9|990.85|980.35|991.6|981.1|990.85|980.35|21
1654502290000|2022-06-06 07:58:10|990.9|980.4|991.05|980.55|991.05|980.55|990.9|980.4|3
1654502300000|2022-06-06 07:58:20|991.1|980.6|991.2|980.7|991.3|980.8|991.1|980.6|6
1654502310000|2022-06-06 07:58:30|991.15|980.65|991.25|980.75|991.3|980.8|991.15|980.65|4
1654502320000|2022-06-06 07:58:40|991.3|980.8|991.05|980.55|991.3|980.8|991|980.5|6
1654502330000|2022-06-06 07:58:50|991.3|980.8|991|980.5|991.3|980.8|991|980.5|5
1654502340000|2022-06-06 07:59:00|990.95|980.45|991.2|980.7|991.2|980.7|990.9|980.4|5
1654502350000|2022-06-06 07:59:10|991.15|980.65|991.05|980.55|991.15|980.65|991|980.5|4
1654502360000|2022-06-06 07:59:20|991|980.5|991.05|980.55|991.05|980.55|990.95|980.45|3
1654502370000|2022-06-06 07:59:30|991|980.5|991|980.5|991.05|980.55|990.95|980.45|7
1654502380000|2022-06-06 07:59:40|991.05|980.55|991.15|980.65|991.15|980.65|991.05|980.55|4
1654502390000|2022-06-06 07:59:50|991.2|980.7|991.65|981.15|991.9|981.4|991.2|980.7|14
1654502400000|2022-06-06 08:00:00|991.6|981.1|991.6|981.1|991.65|981.15|991.6|981.1|3
1654502410000|2022-06-06 08:00:10|991.65|981.15|991.65|981.15|991.7|981.2|991.6|981.1|7
1654502420000|2022-06-06 08:00:20|991.7|981.2|991.3|980.8|991.7|981.2|991.1|980.6|13
1654502430000|2022-06-06 08:00:30|991.35|980.85|991.35|980.85|991.5|981|991.35|980.85|5
1654502450000|2022-06-06 08:00:50|991.4|980.9|992.1|981.6|992.1|981.6|991.4|980.9|10
1654502460000|2022-06-06 08:01:00|991.95|981.45|991.55|981.05|991.95|981.45|991.3|980.8|17
1654502470000|2022-06-06 08:01:10|991.6|981.1|991.75|981.25|991.75|981.25|991.55|981.05|20
1654502480000|2022-06-06 08:01:20|991.65|981.15|992.35|981.85|992.6|982.1|991.65|981.15|21
1654502490000|2022-06-06 08:01:30|992.3|981.8|992.55|982.05|992.55|982.05|991.95|981.45|24
1654502500000|2022-06-06 08:01:40|992.6|982.1|992.55|982.05|992.75|982.25|992.4|981.9|22
1654502510000|2022-06-06 08:01:50|992.6|982.1|991.86|981.36|992.65|982.15|991.81|981.31|22
1654502520000|2022-06-06 08:02:00|992|981.5|992.75|982.25|992.85|982.35|992|981.5|25
1654502530000|2022-06-06 08:02:10|992.7|982.2|992.6|982.1|993.45|982.95|992.45|981.95|30
1654502540000|2022-06-06 08:02:20|992.55|982.05|992.7|982.2|992.8|982.3|992.4|981.9|13
1654502550000|2022-06-06 08:02:30|992.65|982.15|992.45|981.95|992.65|982.15|992.25|981.75|23
1654502560000|2022-06-06 08:02:40|992.5|982|992.4|981.9|992.55|982.05|992.35|981.85|13
1654502570000|2022-06-06 08:02:50|992.35|981.85|992.55|982.05|992.6|982.1|992.35|981.85|14
1654502580000|2022-06-06 08:03:00|992.5|982|992.55|982.05|992.75|982.25|992.4|981.9|25
1654502590000|2022-06-06 08:03:10|992.5|982|992.4|981.9|992.5|982|992.3|981.8|9
1654502600000|2022-06-06 08:03:20|992.55|982.05|992.35|981.85|992.75|982.25|992.35|981.85|12
1654502610000|2022-06-06 08:03:30|992.25|981.75|994.65|984.15|994.65|984.15|992.25|981.75|15
1654502620000|2022-06-06 08:03:40|994.6|984.1|995.64|985.14|995.64|985.14|993.95|983.45|14
1654502630000|2022-06-06 08:03:50|995.65|985.15|995.5|985|995.65|985.15|995.5|985|5
1654502640000|2022-06-06 08:04:00|995.45|984.95|995.6|985.1|995.6|985.1|995.07|984.57|13
1654502650000|2022-06-06 08:04:10|995.5|985|995.75|985.25|995.85|985.35|995.5|985|9
1654502660000|2022-06-06 08:04:20|995.8|985.3|996.05|985.55|996.05|985.55|995.75|985.25|5
1654502670000|2022-06-06 08:04:30|996|985.5|996|985.5|996|985.5|996|985.5|1
1654502680000|2022-06-06 08:04:40|995.89|985.39|995.58|985.08|995.89|985.39|995.53|985.03|6
1654502690000|2022-06-06 08:04:50|995.53|985.03|995.22|984.72|995.53|985.03|995.17|984.67|5
1654502700000|2022-06-06 08:05:00|995.26|984.76|995.36|984.86|995.41|984.91|995.19|984.69|8
1654502710000|2022-06-06 08:05:10|995.41|984.91|995.57|985.07|995.77|985.27|995.41|984.91|6
1654502720000|2022-06-06 08:05:20|995.51|985.01|995.26|984.76|995.51|985.01|995.01|984.51|10
1654502730000|2022-06-06 08:05:30|995.21|984.71|995.11|984.61|995.21|984.71|995.11|984.61|9
1654502740000|2022-06-06 08:05:40|995.06|984.56|995.05|984.55|995.06|984.56|995.04|984.54|3
1654502750000|2022-06-06 08:05:50|995.04|984.54|995.1|984.6|995.1|984.6|995.04|984.54|2
1654502760000|2022-06-06 08:06:00|994.99|984.49|994.77|984.27|994.99|984.49|994.77|984.27|4
1654502780000|2022-06-06 08:06:20|993.73|983.23|993.69|983.19|993.73|983.23|993.69|983.19|3
1654502790000|2022-06-06 08:06:30|992.74|982.24|992.74|982.24|992.74|982.24|992.74|982.24|1
1654502800000|2022-06-06 08:06:40|992.69|982.19|992.35|981.85|992.69|982.19|992.34|981.84|13
1654502810000|2022-06-06 08:06:50|992.39|981.89|992.37|981.87|992.46|981.96|992.31|981.81|14
1654502820000|2022-06-06 08:07:00|992.38|981.88|992.92|982.42|993.04|982.54|992.38|981.88|16
1654502830000|2022-06-06 08:07:10|992.91|982.41|992.84|982.34|993.26|982.76|992.51|982.01|24
1654502840000|2022-06-06 08:07:20|992.85|982.35|992.83|982.33|992.92|982.42|992.73|982.23|11
1654502850000|2022-06-06 08:07:30|992.9|982.4|992.82|982.32|992.9|982.4|992.82|982.32|5
1654502860000|2022-06-06 08:07:40|992.68|982.18|992.71|982.21|992.71|982.21|992.68|982.18|3
1654502870000|2022-06-06 08:07:50|992.8|982.3|993.03|982.53|993.06|982.56|992.7|982.2|10
1654502880000|2022-06-06 08:08:00|992.99|982.49|992.52|982.02|992.99|982.49|992.42|981.92|16
1654502890000|2022-06-06 08:08:10|992.49|981.99|992.36|981.86|992.49|981.99|992.36|981.86|11
1654502910000|2022-06-06 08:08:30|992.43|981.93|992.41|981.91|992.43|981.93|992.36|981.86|7
1654502920000|2022-06-06 08:08:40|992.38|981.88|992.36|981.86|992.38|981.88|992.36|981.86|3
1654502950000|2022-06-06 08:09:10|992.5|982|992.58|982.08|992.6|982.1|992.43|981.93|10
1654502960000|2022-06-06 08:09:20|992.56|982.06|993.08|982.58|993.08|982.58|992.55|982.05|17
1654502970000|2022-06-06 08:09:30|993.09|982.59|993.17|982.67|993.24|982.74|993.08|982.58|11
1654502980000|2022-06-06 08:09:40|993.15|982.65|992.99|982.49|993.15|982.65|992.94|982.44|7
1654502990000|2022-06-06 08:09:50|992.95|982.45|993.15|982.65|993.15|982.65|992.95|982.45|6
1654503000000|2022-06-06 08:10:00|993.18|982.68|993.2|982.7|993.2|982.7|993.18|982.68|4
1654503010000|2022-06-06 08:10:10|993.16|982.66|993.05|982.55|993.23|982.73|993.05|982.55|13
1654503020000|2022-06-06 08:10:20|992.96|982.46|992.9|982.4|992.96|982.46|992.9|982.4|2
1654503030000|2022-06-06 08:10:30|992.83|982.33|992.88|982.38|992.88|982.38|992.8|982.3|7
1654503040000|2022-06-06 08:10:40|993.03|982.53|993.77|983.27|993.77|983.27|993.03|982.53|11
1654503050000|2022-06-06 08:10:50|993.78|983.28|994.07|983.57|994.07|983.57|993.78|983.28|10
1654503060000|2022-06-06 08:11:00|994.22|983.72|994.3|983.8|994.4|983.9|994.17|983.67|10
1654503070000|2022-06-06 08:11:10|994.4|983.9|994.9|984.4|994.9|984.4|994.35|983.85|9
1654503080000|2022-06-06 08:11:20|994.95|984.45|994.95|984.45|995|984.5|994.68|984.18|10
1654503090000|2022-06-06 08:11:30|994.9|984.4|995.02|984.52|995.02|984.52|994.87|984.37|7
1654503100000|2022-06-06 08:11:40|994.97|984.47|995.19|984.69|995.32|984.82|994.92|984.42|10
1654503110000|2022-06-06 08:11:50|995.15|984.65|995.15|984.65|995.31|984.81|995.15|984.65|8
1654503120000|2022-06-06 08:12:00|995.25|984.75|995.37|984.87|995.37|984.87|995.13|984.63|11
1654503130000|2022-06-06 08:12:10|995.32|984.82|995.32|984.82|995.37|984.87|995.32|984.82|3
1654503140000|2022-06-06 08:12:20|995.27|984.77|994.92|984.42|995.27|984.77|994.85|984.35|6
1654503150000|2022-06-06 08:12:30|995.02|984.52|995.22|984.72|995.27|984.77|995.02|984.52|12
1654503160000|2022-06-06 08:12:40|995.17|984.67|995.07|984.57|995.17|984.67|995.07|984.57|3
1654503170000|2022-06-06 08:12:50|995|984.5|994.77|984.27|995.07|984.57|994.76|984.26|8
1654503180000|2022-06-06 08:13:00|994.78|984.28|994.94|984.44|994.94|984.44|994.74|984.24|10
1654503190000|2022-06-06 08:13:10|994.91|984.41|994.88|984.38|994.91|984.41|994.87|984.37|4
1654503200000|2022-06-06 08:13:20|994.91|984.41|994.31|983.81|994.91|984.41|994.28|983.78|14
1654503210000|2022-06-06 08:13:30|994.28|983.78|994.25|983.75|994.28|983.78|994.2|983.7|9
1654503220000|2022-06-06 08:13:40|994.3|983.8|994.37|983.87|994.41|983.91|994.3|983.8|5
1654503230000|2022-06-06 08:13:50|994.36|983.86|994.84|984.34|994.86|984.36|994.36|983.86|12
1654503240000|2022-06-06 08:14:00|994.78|984.28|994.39|983.89|994.78|984.28|994.38|983.88|10
1654503250000|2022-06-06 08:14:10|994.38|983.88|994.37|983.87|994.38|983.88|994.37|983.87|2
1654503260000|2022-06-06 08:14:20|994.42|983.92|994.48|983.98|994.54|984.04|994.36|983.86|14
1654503270000|2022-06-06 08:14:30|994.43|983.93|994.27|983.77|994.43|983.93|994.27|983.77|8
1654503280000|2022-06-06 08:14:40|994.24|983.74|994.27|983.77|994.27|983.77|994.23|983.73|4
1654503300000|2022-06-06 08:15:00|994.28|983.78|994.41|983.91|994.42|983.92|994.28|983.78|9
1654503310000|2022-06-06 08:15:10|994.44|983.94|994.44|983.94|994.44|983.94|994.44|983.94|1
1654503320000|2022-06-06 08:15:20|994.38|983.88|994.21|983.71|994.38|983.88|994.2|983.7|10
1654503330000|2022-06-06 08:15:30|994.29|983.79|994.15|983.65|994.29|983.79|994.15|983.65|6
1654503340000|2022-06-06 08:15:40|994.14|983.64|994.22|983.72|994.26|983.76|994.14|983.64|8
1654503350000|2022-06-06 08:15:50|994.21|983.71|994.18|983.68|994.21|983.71|994.14|983.64|11
1654503360000|2022-06-06 08:16:00|994.16|983.66|994.14|983.64|994.18|983.68|994.14|983.64|6
1654503390000|2022-06-06 08:16:30|994.19|983.69|994.14|983.64|994.19|983.69|994.14|983.64|8
1654503420000|2022-06-06 08:17:00|994.05|983.55|994.05|983.55|994.05|983.55|993.8|983.3|6
1654503430000|2022-06-06 08:17:10|994.03|983.53|994|983.5|994.03|983.53|994|983.5|4
1654503440000|2022-06-06 08:17:20|994.02|983.52|994.1|983.6|994.28|983.78|994.02|983.52|9
1654503450000|2022-06-06 08:17:30|994.11|983.61|994.02|983.52|994.14|983.64|994|983.5|12
1654503460000|2022-06-06 08:17:40|994.04|983.54|994.11|983.61|994.24|983.74|994.04|983.54|5
1654503470000|2022-06-06 08:17:50|994.08|983.58|994.14|983.64|994.14|983.64|994.08|983.58|5
1654503480000|2022-06-06 08:18:00|994.15|983.65|994.07|983.57|994.25|983.75|994.07|983.57|11
1654503490000|2022-06-06 08:18:10|994.06|983.56|994.08|983.58|994.08|983.58|994.06|983.56|2
1654503500000|2022-06-06 08:18:20|994.1|983.6|994.29|983.79|994.29|983.79|994.07|983.57|14
1654503510000|2022-06-06 08:18:30|994.3|983.8|994.32|983.82|994.32|983.82|994.3|983.8|2
1654503530000|2022-06-06 08:18:50|994.28|983.78|994.44|983.94|994.44|983.94|994.28|983.78|7
1654503540000|2022-06-06 08:19:00|994.46|983.96|994.23|983.73|994.46|983.96|994.23|983.73|9
1654503550000|2022-06-06 08:19:10|994.27|983.77|994.21|983.71|994.28|983.78|994.21|983.71|4
1654503560000|2022-06-06 08:19:20|994.17|983.67|993.31|982.81|994.17|983.67|993.31|982.81|7
1654503570000|2022-06-06 08:19:30|993.29|982.79|993.2|982.7|993.29|982.79|993.18|982.68|14
1654503580000|2022-06-06 08:19:40|993.18|982.68|993.2|982.7|993.21|982.71|993.12|982.62|6
1654503590000|2022-06-06 08:19:50|993.18|982.68|993.18|982.68|993.18|982.68|993.18|982.68|1
1654503600000|2022-06-06 08:20:00|993.15|982.65|993.13|982.63|993.15|982.65|993.07|982.57|6
1654503610000|2022-06-06 08:20:10|993.11|982.61|993.12|982.62|993.15|982.65|993.07|982.57|6
1654503630000|2022-06-06 08:20:30|993.1|982.6|993.08|982.58|993.14|982.64|993.08|982.58|3
1654503640000|2022-06-06 08:20:40|993.06|982.56|992.82|982.32|993.07|982.57|992.82|982.32|4
1654503650000|2022-06-06 08:20:50|992.85|982.35|992.97|982.47|992.97|982.47|992.85|982.35|5
1654503660000|2022-06-06 08:21:00|993.02|982.52|993.11|982.61|993.11|982.61|993.02|982.52|7
1654503670000|2022-06-06 08:21:10|993.12|982.62|993.29|982.79|993.29|982.79|993.12|982.62|3
1654503680000|2022-06-06 08:21:20|993.24|982.74|993.35|982.85|993.35|982.85|993.16|982.66|5
1654503690000|2022-06-06 08:21:30|993.45|982.95|993.65|983.15|993.65|983.15|993.34|982.84|12
1654503700000|2022-06-06 08:21:40|993.75|983.25|995.03|984.53|995.03|984.53|993.75|983.25|21
1654503710000|2022-06-06 08:21:50|995.15|984.65|996.03|985.53|996.55|986.05|995.1|984.6|26
1654503720000|2022-06-06 08:22:00|996.02|985.52|995.53|985.03|996.02|985.52|995.53|985.03|18
1654503730000|2022-06-06 08:22:10|995.58|985.08|996|985.5|996.1|985.6|995.58|985.08|11
1654503740000|2022-06-06 08:22:20|996.05|985.55|996|985.5|996.1|985.6|996|985.5|6
1654503750000|2022-06-06 08:22:30|996.05|985.55|996.11|985.61|996.11|985.61|996.02|985.52|6
1654503760000|2022-06-06 08:22:40|996|985.5|996.01|985.51|996.15|985.65|995.95|985.45|10
1654503770000|2022-06-06 08:22:50|995.97|985.47|995.98|985.48|996.08|985.58|995.81|985.31|9
1654503780000|2022-06-06 08:23:00|996.03|985.53|996.03|985.53|996.03|985.53|996.03|985.53|1
1654503790000|2022-06-06 08:23:10|995.98|985.48|995.96|985.46|996.07|985.57|995.96|985.46|7
1654503800000|2022-06-06 08:23:20|996.16|985.66|996.26|985.76|996.31|985.81|996.16|985.66|10
1654503810000|2022-06-06 08:23:30|996.21|985.71|996.39|985.89|996.54|986.04|996.21|985.71|6
1654503820000|2022-06-06 08:23:40|996.44|985.94|996.95|986.45|996.95|986.45|996.44|985.94|7
1654503830000|2022-06-06 08:23:50|996.9|986.4|996.9|986.4|997|986.5|996.85|986.35|11
1654503840000|2022-06-06 08:24:00|996.85|986.35|996.85|986.35|996.85|986.35|996.85|986.35|1
1654503850000|2022-06-06 08:24:10|996.8|986.3|996.58|986.08|996.8|986.3|996.48|985.98|6
1654503860000|2022-06-06 08:24:20|996.68|986.18|996.48|985.98|996.68|986.18|996.48|985.98|4
1654503880000|2022-06-06 08:24:40|996.58|986.08|996.53|986.03|996.58|986.08|996.48|985.98|4
1654503890000|2022-06-06 08:24:50|996.48|985.98|996.58|986.08|996.58|986.08|996.48|985.98|3
1654503900000|2022-06-06 08:25:00|996.68|986.18|997.1|986.6|997.35|986.85|996.68|986.18|17
1654503910000|2022-06-06 08:25:10|997.15|986.65|997.1|986.6|997.15|986.65|996.95|986.45|7
1654503920000|2022-06-06 08:25:20|997.15|986.65|997.1|986.6|997.4|986.9|996.9|986.4|16
1654503930000|2022-06-06 08:25:30|997.05|986.55|997|986.5|997.25|986.75|997|986.5|10
1654503940000|2022-06-06 08:25:40|997.2|986.7|997|986.5|997.2|986.7|997|986.5|2
1654503950000|2022-06-06 08:25:50|997.1|986.6|997.15|986.65|997.15|986.65|997.1|986.6|2
1654503960000|2022-06-06 08:26:00|997.1|986.6|997.1|986.6|997.1|986.6|997|986.5|5
1654503970000|2022-06-06 08:26:10|997.15|986.65|997.15|986.65|997.15|986.65|997.15|986.65|1
1654503980000|2022-06-06 08:26:20|997.1|986.6|997.05|986.55|997.15|986.65|997|986.5|6
1654503990000|2022-06-06 08:26:30|997|986.5|996.9|986.4|997|986.5|996.9|986.4|3
1654504010000|2022-06-06 08:26:50|996.85|986.35|997.4|986.9|997.4|986.9|996.68|986.18|5
1654504020000|2022-06-06 08:27:00|997.35|986.85|997.3|986.8|997.35|986.85|997.3|986.8|2
1654504040000|2022-06-06 08:27:20|997.35|986.85|997.15|986.65|997.45|986.95|997.15|986.65|8
1654504050000|2022-06-06 08:27:30|997.1|986.6|996.53|986.03|997.1|986.6|996.53|986.03|12
1654504060000|2022-06-06 08:27:40|996.63|986.13|996.85|986.35|996.9|986.4|996.55|986.05|6
1654504070000|2022-06-06 08:27:50|996.8|986.3|996.8|986.3|996.9|986.4|996.8|986.3|4
1654504080000|2022-06-06 08:28:00|996.85|986.35|997|986.5|997.05|986.55|996.85|986.35|5
1654504150000|2022-06-06 08:29:10|996.95|986.45|997.1|986.6|997.1|986.6|996.9|986.4|4
1654504160000|2022-06-06 08:29:20|997.05|986.55|997.2|986.7|997.2|986.7|996.95|986.45|13
1654504170000|2022-06-06 08:29:30|997.35|986.85|997.25|986.75|997.35|986.85|997.25|986.75|7
1654504180000|2022-06-06 08:29:40|997.3|986.8|997.4|986.9|997.4|986.9|997.25|986.75|8
1654504190000|2022-06-06 08:29:50|997.35|986.85|997.3|986.8|997.35|986.85|997.1|986.6|7
1654504200000|2022-06-06 08:30:00|997.35|986.85|997.4|986.9|997.75|987.25|997.3|986.8|18
1654504210000|2022-06-06 08:30:10|997.45|986.95|996.84|986.34|997.85|987.35|996.84|986.34|16
1654504220000|2022-06-06 08:30:20|996.81|986.31|996.81|986.31|996.91|986.41|996.81|986.31|5
1654504230000|2022-06-06 08:30:30|996.89|986.39|996.67|986.17|997.01|986.51|996.67|986.17|10
1654504240000|2022-06-06 08:30:40|996.64|986.14|995.93|985.43|996.64|986.14|995.93|985.43|4
1654504250000|2022-06-06 08:30:50|995.92|985.42|995.41|984.91|995.95|985.45|995.41|984.91|13
1654504260000|2022-06-06 08:31:00|995.48|984.98|994.5|984|995.48|984.98|994.49|983.99|8
1654504270000|2022-06-06 08:31:10|994.45|983.95|994.4|983.9|994.45|983.95|994.18|983.68|13
1654504280000|2022-06-06 08:31:20|994.28|983.78|994.15|983.65|994.79|984.29|994.14|983.64|18
1654504290000|2022-06-06 08:31:30|994.14|983.64|994.14|983.64|994.25|983.75|994.14|983.64|15
1654504300000|2022-06-06 08:31:40|994.13|983.63|994.85|984.35|994.85|984.35|994.13|983.63|8
1654504310000|2022-06-06 08:31:50|994.9|984.4|995|984.5|995.05|984.55|994.85|984.35|6
1654504320000|2022-06-06 08:32:00|995.05|984.55|994.85|984.35|995.15|984.65|994.85|984.35|12
1654504330000|2022-06-06 08:32:10|994.75|984.25|994.75|984.25|994.75|984.25|994.75|984.25|1
1654504340000|2022-06-06 08:32:20|994.8|984.3|994.63|984.13|994.85|984.35|994.58|984.08|12
1654504350000|2022-06-06 08:32:30|994.58|984.08|994.53|984.03|994.58|984.08|994.48|983.98|4
1654504360000|2022-06-06 08:32:40|994.48|983.98|994.55|984.05|994.55|984.05|994.43|983.93|4
1654504370000|2022-06-06 08:32:50|994.5|984|994.5|984|994.55|984.05|994.5|984|3
1654504380000|2022-06-06 08:33:00|994.55|984.05|994.6|984.1|994.7|984.2|994.55|984.05|5
1654504390000|2022-06-06 08:33:10|994.65|984.15|994.65|984.15|994.65|984.15|994.65|984.15|1
1654504400000|2022-06-06 08:33:20|994.7|984.2|995.05|984.55|995.15|984.65|994.65|984.15|9
1654504410000|2022-06-06 08:33:30|995|984.5|994.77|984.27|995|984.5|994.48|983.98|12
1654504420000|2022-06-06 08:33:40|994.72|984.22|994.77|984.27|994.77|984.27|994.72|984.22|2
1654504430000|2022-06-06 08:33:50|994.72|984.22|994.67|984.17|994.72|984.22|994.67|984.17|2
1654504440000|2022-06-06 08:34:00|994.59|984.09|994.59|984.09|994.59|984.09|994.59|984.09|1
1654504450000|2022-06-06 08:34:10|994.67|984.17|995.23|984.73|995.25|984.75|994.67|984.17|8
1654504460000|2022-06-06 08:34:20|995.21|984.71|995.16|984.66|995.21|984.71|994.95|984.45|14
1654504470000|2022-06-06 08:34:30|995.14|984.64|995.1|984.6|995.15|984.65|995|984.5|6
1654504480000|2022-06-06 08:34:40|995.05|984.55|995.3|984.8|995.3|984.8|995.05|984.55|4
1654504490000|2022-06-06 08:34:50|995.35|984.85|995.44|984.94|995.9|985.4|995.35|984.85|13
1654504500000|2022-06-06 08:35:00|995.49|984.99|995.44|984.94|995.54|985.04|995.44|984.94|4
1654504510000|2022-06-06 08:35:10|995.39|984.89|995.05|984.55|995.39|984.89|995.05|984.55|5
1654504520000|2022-06-06 08:35:20|995|984.5|994.67|984.17|995|984.5|994.67|984.17|5
1654504530000|2022-06-06 08:35:30|994.72|984.22|994.59|984.09|994.72|984.22|994.59|984.09|3
1654504560000|2022-06-06 08:36:00|994.67|984.17|995.26|984.76|995.3|984.8|994.67|984.17|9
1654504570000|2022-06-06 08:36:10|995.16|984.66|995.33|984.83|995.33|984.83|995.16|984.66|5
1654504580000|2022-06-06 08:36:20|995.28|984.78|995.24|984.74|995.39|984.89|995.24|984.74|6
1654504590000|2022-06-06 08:36:30|995.21|984.71|995.29|984.79|995.31|984.81|995.16|984.66|11
1654504600000|2022-06-06 08:36:40|995.39|984.89|995.93|985.43|995.98|985.48|995.34|984.84|9
1654504610000|2022-06-06 08:36:50|995.88|985.38|995.63|985.13|995.93|985.43|995.63|985.13|9
1654504620000|2022-06-06 08:37:00|995.68|985.18|995.6|985.1|995.68|985.18|995.6|985.1|4
1654504630000|2022-06-06 08:37:10|995.55|985.05|995.37|984.87|995.75|985.25|995.37|984.87|13
1654504640000|2022-06-06 08:37:20|995.27|984.77|995.21|984.71|995.32|984.82|995.17|984.67|9
1654504650000|2022-06-06 08:37:30|995.17|984.67|994.67|984.17|995.22|984.72|994.67|984.17|5
1654504660000|2022-06-06 08:37:40|994.59|984.09|994.59|984.09|994.59|984.09|994.59|984.09|1
1654504670000|2022-06-06 08:37:50|994.45|983.95|994.31|983.81|994.45|983.95|994.31|983.81|5
1654504680000|2022-06-06 08:38:00|994.36|983.86|994.36|983.86|994.36|983.86|994.36|983.86|1
1654504690000|2022-06-06 08:38:10|994.33|983.83|994.31|983.81|994.33|983.83|994.31|983.81|2
1654504710000|2022-06-06 08:38:30|994.06|983.56|993.95|983.45|994.06|983.56|993.95|983.45|3
1654504720000|2022-06-06 08:38:40|993.25|982.75|993.14|982.64|993.25|982.75|993.01|982.51|10
1654504730000|2022-06-06 08:38:50|993.13|982.63|993.28|982.78|993.37|982.87|993.13|982.63|5
1654504740000|2022-06-06 08:39:00|993.33|982.83|993.44|982.94|993.55|983.05|993.33|982.83|8
1654504750000|2022-06-06 08:39:10|993.6|983.1|993.9|983.4|993.9|983.4|993.6|983.1|8
1654504770000|2022-06-06 08:39:30|993.95|983.45|993.95|983.45|994|983.5|993.95|983.45|3
1654504780000|2022-06-06 08:39:40|993.9|983.4|993.9|983.4|993.9|983.4|993.85|983.35|3
1654504790000|2022-06-06 08:39:50|993.95|983.45|993.9|983.4|994|983.5|993.9|983.4|7
1654504800000|2022-06-06 08:40:00|994|983.5|994|983.5|994|983.5|993.95|983.45|3
1654504810000|2022-06-06 08:40:10|994.1|983.6|994.1|983.6|994.1|983.6|994.1|983.6|1
1654504820000|2022-06-06 08:40:20|994|983.5|993.55|983.05|994|983.5|993.55|983.05|8
1654504830000|2022-06-06 08:40:30|993.5|983|993.75|983.25|993.87|983.37|993.5|983|6
1654504840000|2022-06-06 08:40:40|993.7|983.2|994.2|983.7|994.2|983.7|993.7|983.2|4
1654504850000|2022-06-06 08:40:50|994.15|983.65|994.2|983.7|994.2|983.7|994.15|983.65|2
1654504860000|2022-06-06 08:41:00|994.3|983.8|994.85|984.35|994.85|984.35|994.25|983.75|6
1654504870000|2022-06-06 08:41:10|994.9|984.4|994.85|984.35|995.2|984.7|994.85|984.35|10
1654504880000|2022-06-06 08:41:20|994.8|984.3|994.8|984.3|995|984.5|994.8|984.3|10
1654504900000|2022-06-06 08:41:40|994.7|984.2|994.8|984.3|994.8|984.3|994.7|984.2|2
1654504910000|2022-06-06 08:41:50|994.75|984.25|994.8|984.3|994.95|984.45|994.7|984.2|12
1654504920000|2022-06-06 08:42:00|994.85|984.35|994.8|984.3|994.95|984.45|994.8|984.3|8
1654504930000|2022-06-06 08:42:10|994.85|984.35|995.15|984.65|995.2|984.7|994.85|984.35|5
1654504940000|2022-06-06 08:42:20|995.2|984.7|995.2|984.7|995.3|984.8|995.15|984.65|6
1654504950000|2022-06-06 08:42:30|995.25|984.75|995.2|984.7|995.4|984.9|995.2|984.7|8
1654504960000|2022-06-06 08:42:40|995.1|984.6|995.03|984.53|995.3|984.8|995.03|984.53|7
1654504970000|2022-06-06 08:42:50|995.08|984.58|994.42|983.92|995.08|984.58|994.42|983.92|11
1654504980000|2022-06-06 08:43:00|994.37|983.87|994.25|983.75|994.42|983.92|994.25|983.75|5
1654504990000|2022-06-06 08:43:10|994.3|983.8|994.2|983.7|994.4|983.9|994.2|983.7|5
1654505000000|2022-06-06 08:43:20|994.25|983.75|994.3|983.8|994.35|983.85|994.25|983.75|4
1654505010000|2022-06-06 08:43:30|994.35|983.85|994.17|983.67|994.37|983.87|994.17|983.67|6
1654505020000|2022-06-06 08:43:40|994.27|983.77|994.3|983.8|994.37|983.87|994.22|983.72|8
1654505030000|2022-06-06 08:43:50|994.35|983.85|994.35|983.85|994.4|983.9|994.35|983.85|5
1654505040000|2022-06-06 08:44:00|994.4|983.9|994.35|983.85|994.4|983.9|994.35|983.85|4
1654505050000|2022-06-06 08:44:10|994.4|983.9|994.45|983.95|994.5|984|994.35|983.85|5
1654505060000|2022-06-06 08:44:20|994.4|983.9|994.4|983.9|994.45|983.95|994.4|983.9|5
1654505070000|2022-06-06 08:44:30|994.35|983.85|994.35|983.85|994.5|984|994.35|983.85|6
1654505080000|2022-06-06 08:44:40|994.4|983.9|994.35|983.85|994.4|983.9|994.35|983.85|2
1654505090000|2022-06-06 08:44:50|994.25|983.75|994.4|983.9|994.55|984.05|994.25|983.75|9
1654505100000|2022-06-06 08:45:00|994.35|983.85|994.4|983.9|994.4|983.9|994.35|983.85|2
1654505110000|2022-06-06 08:45:10|994.6|984.1|994.62|984.12|994.67|984.17|994.5|984|6
1654505120000|2022-06-06 08:45:20|994.57|984.07|994.63|984.13|994.63|984.13|994.53|984.03|3
1654505130000|2022-06-06 08:45:30|994.58|984.08|994.53|984.03|994.58|984.08|994.53|984.03|4
1654505140000|2022-06-06 08:45:40|994.58|984.08|994.7|984.2|994.75|984.25|994.58|984.08|4
1654505150000|2022-06-06 08:45:50|994.65|984.15|994.6|984.1|994.65|984.15|994.6|984.1|2
1654505160000|2022-06-06 08:46:00|994.55|984.05|994.53|984.03|994.55|984.05|994.53|984.03|2
1654505170000|2022-06-06 08:46:10|994.43|983.93|993.77|983.27|994.43|983.93|993.77|983.27|9
1654505260000|2022-06-06 08:47:40|993.64|983.14|993.58|983.08|993.64|983.14|993.58|983.08|4
1654505270000|2022-06-06 08:47:50|993.57|983.07|993.17|982.67|993.57|983.07|993.17|982.67|4
1654505280000|2022-06-06 08:48:00|993.11|982.61|993.07|982.57|993.21|982.71|993.01|982.51|10
1654505290000|2022-06-06 08:48:10|993.06|982.56|993.26|982.76|993.26|982.76|993.01|982.51|8
1654505300000|2022-06-06 08:48:20|993.25|982.75|993.05|982.55|993.27|982.77|993.05|982.55|16
1654505310000|2022-06-06 08:48:30|993.03|982.53|993.35|982.85|993.36|982.86|992.82|982.32|16
1654505320000|2022-06-06 08:48:40|993.41|982.91|993.98|983.48|994.08|983.58|993.41|982.91|9
1654505330000|2022-06-06 08:48:50|993.93|983.43|994.03|983.53|994.04|983.54|993.87|983.37|9
1654505340000|2022-06-06 08:49:00|994.01|983.51|994.04|983.54|994.04|983.54|994.01|983.51|4
1654505350000|2022-06-06 08:49:10|994.03|983.53|994.2|983.7|994.21|983.71|994.03|983.53|7
1654505360000|2022-06-06 08:49:20|994.21|983.71|994.09|983.59|994.22|983.72|994.04|983.54|5
1654505370000|2022-06-06 08:49:30|994.04|983.54|994.04|983.54|994.04|983.54|994.04|983.54|1
1654505380000|2022-06-06 08:49:40|993.99|983.49|994.04|983.54|994.04|983.54|993.99|983.49|2
1654505390000|2022-06-06 08:49:50|993.95|983.45|994.7|984.2|994.75|984.25|993.9|983.4|10
1654505400000|2022-06-06 08:50:00|994.65|984.15|994.11|983.61|994.65|984.15|994.1|983.6|12
1654505410000|2022-06-06 08:50:10|994.1|983.6|993.89|983.39|994.11|983.61|993.83|983.33|6
1654505430000|2022-06-06 08:50:30|993.83|983.33|993.89|983.39|993.89|983.39|993.83|983.33|2
1654505440000|2022-06-06 08:50:40|993.94|983.44|994.11|983.61|994.2|983.7|993.94|983.44|4
1654505450000|2022-06-06 08:50:50|994.2|983.7|994.17|983.67|994.36|983.86|994.07|983.57|12
1654505460000|2022-06-06 08:51:00|994.22|983.72|994.12|983.62|994.28|983.78|994.07|983.57|11
1654505470000|2022-06-06 08:51:10|994.28|983.78|994.5|984|994.5|984|994.23|983.73|9
1654505480000|2022-06-06 08:51:20|994.55|984.05|994.75|984.25|994.8|984.3|994.43|983.93|10
1654505490000|2022-06-06 08:51:30|994.85|984.35|994.9|984.4|994.9|984.4|994.85|984.35|2
1654505500000|2022-06-06 08:51:40|995.02|984.52|995.07|984.57|995.07|984.57|994.95|984.45|6
1654505510000|2022-06-06 08:51:50|995.05|984.55|994.97|984.47|995.05|984.55|994.97|984.47|6
1654505520000|2022-06-06 08:52:00|995.02|984.52|995.02|984.52|995.02|984.52|994.97|984.47|3
1654505530000|2022-06-06 08:52:10|995.07|984.57|995.5|985|995.85|985.35|995.07|984.57|9
1654505540000|2022-06-06 08:52:20|995.45|984.95|995.63|985.13|995.69|985.19|995.45|984.95|8
1654505550000|2022-06-06 08:52:30|995.53|985.03|995.53|985.03|995.53|985.03|995.53|985.03|1
1654505560000|2022-06-06 08:52:40|995.4|984.9|995.4|984.9|995.4|984.9|995.3|984.8|5
1654505570000|2022-06-06 08:52:50|995.35|984.85|995.4|984.9|995.45|984.95|995.35|984.85|10
1654505580000|2022-06-06 08:53:00|995.55|985.05|995.39|984.89|996.32|985.82|995.27|984.77|15
1654505590000|2022-06-06 08:53:10|995.44|984.94|995.4|984.9|995.73|985.23|995.34|984.84|10
1654505600000|2022-06-06 08:53:20|995.45|984.95|995.6|985.1|995.6|985.1|995.45|984.95|2
1654505610000|2022-06-06 08:53:30|995.86|985.36|995.87|985.37|995.87|985.37|995.86|985.36|2
1654505620000|2022-06-06 08:53:40|995.77|985.27|995.4|984.9|995.77|985.27|995.4|984.9|3
1654505630000|2022-06-06 08:53:50|995.33|984.83|995.2|984.7|995.33|984.83|995.2|984.7|2
1654505640000|2022-06-06 08:54:00|995.31|984.81|995.26|984.76|995.32|984.82|995.26|984.76|4
1654505650000|2022-06-06 08:54:10|995.23|984.73|995.31|984.81|995.32|984.82|995.23|984.73|8
1654505660000|2022-06-06 08:54:20|995.19|984.69|995.18|984.68|995.19|984.69|995.18|984.68|2
1654505710000|2022-06-06 08:55:10|995.2|984.7|995.18|984.68|995.2|984.7|995.18|984.68|2
1654505730000|2022-06-06 08:55:30|995.31|984.81|995.26|984.76|995.31|984.81|995.26|984.76|2
1654505750000|2022-06-06 08:55:50|995.18|984.68|995.18|984.68|995.18|984.68|995.18|984.68|1
1654505770000|2022-06-06 08:56:10|995.21|984.71|995.26|984.76|995.26|984.76|995.21|984.71|2
1654505780000|2022-06-06 08:56:20|995.27|984.77|995.26|984.76|995.27|984.77|995.26|984.76|2
1654505800000|2022-06-06 08:56:40|995.31|984.81|995.31|984.81|995.37|984.87|995.31|984.81|4
1654505810000|2022-06-06 08:56:50|995.36|984.86|995.8|985.3|995.85|985.35|995.36|984.86|7
1654505820000|2022-06-06 08:57:00|995.85|985.35|995.75|985.25|995.95|985.45|995.65|985.15|8
1654505830000|2022-06-06 08:57:10|995.85|985.35|995.75|985.25|995.9|985.4|995.75|985.25|7
1654505840000|2022-06-06 08:57:20|995.85|985.35|995.75|985.25|995.9|985.4|995.75|985.25|5
1654505850000|2022-06-06 08:57:30|995.8|985.3|995.26|984.76|995.8|985.3|995.26|984.76|7
1654505870000|2022-06-06 08:57:50|995.31|984.81|995.31|984.81|995.41|984.91|995.31|984.81|9
1654505880000|2022-06-06 08:58:00|995.21|984.71|995.09|984.59|995.21|984.71|995.06|984.56|5
1654505890000|2022-06-06 08:58:10|995.14|984.64|995.15|984.65|995.15|984.65|995.14|984.64|4
1654505900000|2022-06-06 08:58:20|995.25|984.75|995.85|985.35|995.85|985.35|995.25|984.75|6
1654505910000|2022-06-06 08:58:30|995.9|985.4|996.05|985.55|996.05|985.55|995.9|985.4|5
1654505920000|2022-06-06 08:58:40|996.1|985.6|996.05|985.55|996.1|985.6|996.05|985.55|2
1654505940000|2022-06-06 08:59:00|996|985.5|995.85|985.35|996|985.5|995.85|985.35|4
1654505950000|2022-06-06 08:59:10|995.9|985.4|995.9|985.4|996.05|985.55|995.9|985.4|6
1654505960000|2022-06-06 08:59:20|995.95|985.45|995.95|985.45|996|985.5|995.9|985.4|9
1654505970000|2022-06-06 08:59:30|995.9|985.4|995.8|985.3|995.95|985.45|995.8|985.3|4
1654505980000|2022-06-06 08:59:40|995.9|985.4|995.8|985.3|995.9|985.4|995.7|985.2|7
1654505990000|2022-06-06 08:59:50|995.85|985.35|995.75|985.25|995.85|985.35|995.75|985.25|5
1654506000000|2022-06-06 09:00:00|995.8|985.3|997.2|986.7|997.2|986.7|995.8|985.3|19
1654506010000|2022-06-06 09:00:10|997.5|987|997.06|986.56|997.5|987|996.9|986.4|22
1654506020000|2022-06-06 09:00:20|997.07|986.57|996.34|985.84|997.07|986.57|996.34|985.84|13
1654506030000|2022-06-06 09:00:30|996.35|985.85|996.18|985.68|996.35|985.85|996.07|985.57|8
1654506040000|2022-06-06 09:00:40|996.07|985.57|995.95|985.45|996.08|985.58|995.95|985.45|5
1654506050000|2022-06-06 09:00:50|995.8|985.3|995.52|985.02|995.8|985.3|995.4|984.9|5
1654506060000|2022-06-06 09:01:00|995.4|984.9|995.4|984.9|995.52|985.02|995.4|984.9|6
1654506070000|2022-06-06 09:01:10|994.84|984.34|994.37|983.87|994.84|984.34|994.37|983.87|11
1654506080000|2022-06-06 09:01:20|994.25|983.75|994.1|983.6|994.25|983.75|994.1|983.6|10
1654506090000|2022-06-06 09:01:30|994.18|983.68|994.06|983.56|994.3|983.8|994.06|983.56|7
1654506100000|2022-06-06 09:01:40|994.18|983.68|994.18|983.68|994.23|983.73|994.18|983.68|4
1654506110000|2022-06-06 09:01:50|994.23|983.73|994.18|983.68|994.23|983.73|994.18|983.68|2
1654506120000|2022-06-06 09:02:00|994.13|983.63|994.13|983.63|994.13|983.63|994.13|983.63|1
1654506130000|2022-06-06 09:02:10|994.08|983.58|994.08|983.58|994.13|983.63|994.06|983.56|5
1654506140000|2022-06-06 09:02:20|994.18|983.68|994.33|983.83|994.33|983.83|994.18|983.68|7
1654506150000|2022-06-06 09:02:30|994.25|983.75|994.15|983.65|994.28|983.78|994.15|983.65|6
1654506160000|2022-06-06 09:02:40|994.23|983.73|994.33|983.83|994.33|983.83|994.18|983.68|8
1654506170000|2022-06-06 09:02:50|994.28|983.78|994.08|983.58|994.28|983.78|994.08|983.58|6
1654506180000|2022-06-06 09:03:00|994.07|983.57|994.13|983.63|994.13|983.63|994.07|983.57|2
1654506190000|2022-06-06 09:03:10|994.05|983.55|994.13|983.63|994.13|983.63|994.05|983.55|4
1654506200000|2022-06-06 09:03:20|994.11|983.61|994.11|983.61|994.18|983.68|994.11|983.61|3
1654506220000|2022-06-06 09:03:40|994.18|983.68|994.23|983.73|994.23|983.73|994.15|983.65|8
1654506230000|2022-06-06 09:03:50|994.22|983.72|994.28|983.78|994.33|983.83|994.2|983.7|7
1654506240000|2022-06-06 09:04:00|994.33|983.83|994.28|983.78|994.33|983.83|994.28|983.78|6
1654506250000|2022-06-06 09:04:10|994.33|983.83|994.28|983.78|994.33|983.83|994.28|983.78|2
1654506260000|2022-06-06 09:04:20|994.32|983.82|994.22|983.72|994.32|983.82|994.19|983.69|4
1654506270000|2022-06-06 09:04:30|994.27|983.77|994.23|983.73|994.27|983.77|994.23|983.73|3
1654506280000|2022-06-06 09:04:40|994.19|983.69|994.13|983.63|994.19|983.69|994.13|983.63|4
1654506290000|2022-06-06 09:04:50|994.11|983.61|994.3|983.8|994.35|983.85|994.11|983.61|7
1654506300000|2022-06-06 09:05:00|994.24|983.74|994.89|984.39|994.93|984.43|994.24|983.74|10
1654506310000|2022-06-06 09:05:10|994.88|984.38|994.95|984.45|994.97|984.47|994.86|984.36|7
1654506320000|2022-06-06 09:05:20|994.85|984.35|995.2|984.7|995.2|984.7|994.85|984.35|6
1654506330000|2022-06-06 09:05:30|995.1|984.6|994.96|984.46|995.1|984.6|994.96|984.46|6
1654506350000|2022-06-06 09:05:50|995.05|984.55|994.96|984.46|995.05|984.55|994.96|984.46|2
1654506370000|2022-06-06 09:06:10|995.2|984.7|995.08|984.58|995.2|984.7|995.08|984.58|4
1654506380000|2022-06-06 09:06:20|995|984.5|995|984.5|995.05|984.55|995|984.5|3
1654506390000|2022-06-06 09:06:30|994.92|984.42|994.85|984.35|994.92|984.42|994.7|984.2|10
1654506400000|2022-06-06 09:06:40|994.8|984.3|994.65|984.15|994.8|984.3|994.65|984.15|4
1654506410000|2022-06-06 09:06:50|994.64|984.14|994.17|983.67|994.64|984.14|994.17|983.67|4
1654506420000|2022-06-06 09:07:00|994.27|983.77|994.32|983.82|994.34|983.84|994.27|983.77|5
1654506430000|2022-06-06 09:07:10|994.37|983.87|994.39|983.89|994.44|983.94|994.37|983.87|6
1654506440000|2022-06-06 09:07:20|994.37|983.87|994.62|984.12|994.62|984.12|994.37|983.87|5
1654506450000|2022-06-06 09:07:30|994.59|984.09|994.47|983.97|994.59|984.09|994.47|983.97|3
1654506460000|2022-06-06 09:07:40|994.52|984.02|994.64|984.14|994.75|984.25|994.51|984.01|10
1654506470000|2022-06-06 09:07:50|994.65|984.15|994.75|984.25|994.75|984.25|994.65|984.15|2
1654506480000|2022-06-06 09:08:00|994.67|984.17|994.7|984.2|994.75|984.25|994.65|984.15|4
1654506490000|2022-06-06 09:08:10|994.75|984.25|994.92|984.42|994.94|984.44|994.75|984.25|5
1654506500000|2022-06-06 09:08:20|995.12|984.62|995.32|984.82|995.32|984.82|994.95|984.45|10
1654506510000|2022-06-06 09:08:30|995.43|984.93|995.44|984.94|995.44|984.94|995.43|984.93|2
1654506520000|2022-06-06 09:08:40|995.64|985.14|995.55|985.05|995.64|985.14|995.52|985.02|9
1654506530000|2022-06-06 09:08:50|995.56|985.06|995.56|985.06|995.56|985.06|995.54|985.04|3
1654506540000|2022-06-06 09:09:00|995.52|985.02|995.49|984.99|995.55|985.05|995.49|984.99|5
1654506600000|2022-06-06 09:10:00|994.58|984.08|995.04|984.54|995.14|984.64|994.47|983.97|16
1654506610000|2022-06-06 09:10:10|995.1|984.6|994.77|984.27|995.12|984.62|994.77|984.27|12
1654506620000|2022-06-06 09:10:20|994.75|984.25|994.47|983.97|994.75|984.25|994.4|983.9|12
1654506630000|2022-06-06 09:10:30|994.41|983.91|994.33|983.83|994.41|983.91|994.32|983.82|6
1654506640000|2022-06-06 09:10:40|994.38|983.88|994.38|983.88|994.38|983.88|994.38|983.88|1
1654506650000|2022-06-06 09:10:50|994.33|983.83|993.78|983.28|994.33|983.83|993.78|983.28|5
1654506660000|2022-06-06 09:11:00|993.8|983.3|993.42|982.92|993.86|983.36|993.26|982.76|13
1654506670000|2022-06-06 09:11:10|993.19|982.69|993.27|982.77|993.27|982.77|993.17|982.67|4
1654506680000|2022-06-06 09:11:20|993.32|982.82|993.14|982.64|993.87|983.37|993.14|982.64|11
1654506690000|2022-06-06 09:11:30|993.11|982.61|993|982.5|993.14|982.64|993|982.5|9
1654506720000|2022-06-06 09:12:00|992.96|982.46|992.96|982.46|992.96|982.46|992.96|982.46|1
1654506740000|2022-06-06 09:12:20|993.06|982.56|993.08|982.58|993.08|982.58|993.06|982.56|2
1654506750000|2022-06-06 09:12:30|993.18|982.68|993.28|982.78|993.33|982.83|993.07|982.57|7
1654506760000|2022-06-06 09:12:40|993.33|982.83|993.74|983.24|993.85|983.35|993.33|982.83|13
1654506770000|2022-06-06 09:12:50|993.72|983.22|994.06|983.56|994.19|983.69|993.72|983.22|8
1654506780000|2022-06-06 09:13:00|994.01|983.51|993.74|983.24|994.01|983.51|993.65|983.15|8
1654506790000|2022-06-06 09:13:10|993.69|983.19|993.74|983.24|993.74|983.24|993.69|983.19|2
1654506800000|2022-06-06 09:13:20|993.6|983.1|993.44|982.94|993.6|983.1|993.32|982.82|6
1654506820000|2022-06-06 09:13:40|993.39|982.89|993.23|982.73|993.39|982.89|993.21|982.71|4
1654506830000|2022-06-06 09:13:50|993.2|982.7|993.29|982.79|993.29|982.79|993.2|982.7|3
1654506840000|2022-06-06 09:14:00|993.3|982.8|993.45|982.95|993.45|982.95|993.3|982.8|4
1654506850000|2022-06-06 09:14:10|993.4|982.9|993.34|982.84|993.4|982.9|993.34|982.84|2
1654506860000|2022-06-06 09:14:20|993.37|982.87|993.37|982.87|993.45|982.95|993.37|982.87|6
1654506870000|2022-06-06 09:14:30|993.35|982.85|993.4|982.9|993.4|982.9|993.35|982.85|2
1654506880000|2022-06-06 09:14:40|993.45|982.95|993.37|982.87|993.45|982.95|993.37|982.87|3
1654506890000|2022-06-06 09:14:50|993.36|982.86|993.45|982.95|993.45|982.95|993.36|982.86|2
1654506900000|2022-06-06 09:15:00|993.44|982.94|993.67|983.17|993.67|983.17|993.44|982.94|4
1654506910000|2022-06-06 09:15:10|993.72|983.22|994.1|983.6|994.1|983.6|993.62|983.12|5
1654506920000|2022-06-06 09:15:20|994.05|983.55|994.1|983.6|994.1|983.6|994.05|983.55|2
1654506930000|2022-06-06 09:15:30|994.15|983.65|994|983.5|994.15|983.65|994|983.5|6
1654506940000|2022-06-06 09:15:40|994.05|983.55|994.05|983.55|994.05|983.55|994.05|983.55|1
1654506950000|2022-06-06 09:15:50|994|983.5|994.3|983.8|994.3|983.8|993.9|983.4|8
1654506960000|2022-06-06 09:16:00|994.32|983.82|994.25|983.75|994.32|983.82|994.24|983.74|8
1654506970000|2022-06-06 09:16:10|994.26|983.76|994.26|983.76|994.26|983.76|994.24|983.74|3
1654506980000|2022-06-06 09:16:20|994.23|983.73|994.06|983.56|994.23|983.73|994.06|983.56|7
1654506990000|2022-06-06 09:16:30|994.07|983.57|994.15|983.65|994.2|983.7|994.06|983.56|22
1654507000000|2022-06-06 09:16:40|994.13|983.63|994.02|983.52|994.13|983.63|994.02|983.52|4
1654507010000|2022-06-06 09:16:50|993.76|983.26|993.76|983.26|993.76|983.26|993.76|983.26|1
1654507020000|2022-06-06 09:17:00|993.8|983.3|993.74|983.24|993.94|983.44|993.74|983.24|8
1654507030000|2022-06-06 09:17:10|993.75|983.25|993.61|983.11|993.75|983.25|993.37|982.87|7
1654507040000|2022-06-06 09:17:20|993.57|983.07|993.52|983.02|993.68|983.18|993.5|983|5
1654507050000|2022-06-06 09:17:30|993.55|983.05|993.71|983.21|993.79|983.29|993.55|983.05|5
1654507060000|2022-06-06 09:17:40|993.61|983.11|993.48|982.98|993.61|983.11|993.48|982.98|3
1654507080000|2022-06-06 09:18:00|993.53|983.03|993.78|983.28|993.78|983.28|993.53|983.03|3
1654507090000|2022-06-06 09:18:10|993.86|983.36|994.2|983.7|994.2|983.7|993.86|983.36|8
1654507110000|2022-06-06 09:18:30|994.17|983.67|994.23|983.73|994.23|983.73|994.17|983.67|2
1654507120000|2022-06-06 09:18:40|994.15|983.65|993.99|983.49|994.15|983.65|993.99|983.49|6
1654507130000|2022-06-06 09:18:50|993.93|983.43|993.88|983.38|993.93|983.43|993.88|983.38|2
1654507140000|2022-06-06 09:19:00|993.89|983.39|993.86|983.36|993.89|983.39|993.82|983.32|3
1654507150000|2022-06-06 09:19:10|993.92|983.42|993.92|983.42|994.05|983.55|993.92|983.42|3
1654507160000|2022-06-06 09:19:20|993.94|983.44|993.92|983.42|993.94|983.44|993.92|983.42|2
1654507170000|2022-06-06 09:19:30|993.8|983.3|993.7|983.2|993.8|983.3|993.7|983.2|5
1654507200000|2022-06-06 09:20:00|993.82|983.32|993.95|983.45|993.97|983.47|993.82|983.32|4
1654507210000|2022-06-06 09:20:10|993.97|983.47|993.76|983.26|993.97|983.47|993.74|983.24|10
1654507220000|2022-06-06 09:20:20|993.74|983.24|993.71|983.21|993.74|983.24|993.7|983.2|4
1654507230000|2022-06-06 09:20:30|993.7|983.2|993.7|983.2|993.7|983.2|993.7|983.2|1
1654507260000|2022-06-06 09:21:00|993.77|983.27|993.97|983.47|993.97|983.47|993.77|983.27|3
1654507270000|2022-06-06 09:21:10|994.05|983.55|993.9|983.4|994.05|983.55|993.9|983.4|3
1654507280000|2022-06-06 09:21:20|993.89|983.39|993.78|983.28|993.89|983.39|993.78|983.28|10
1654507290000|2022-06-06 09:21:30|993.82|983.32|993.82|983.32|993.87|983.37|993.78|983.28|9
1654507300000|2022-06-06 09:21:40|993.87|983.37|993.97|983.47|994.02|983.52|993.87|983.37|4
1654507310000|2022-06-06 09:21:50|994.02|983.52|994.01|983.51|994.02|983.52|993.96|983.46|4
1654507320000|2022-06-06 09:22:00|994.15|983.65|995.46|984.96|995.48|984.98|994.15|983.65|18
1654507330000|2022-06-06 09:22:10|995.41|984.91|995.4|984.9|995.41|984.91|995.34|984.84|3
1654507340000|2022-06-06 09:22:20|995.38|984.88|995.35|984.85|995.4|984.9|995.28|984.78|10
1654507350000|2022-06-06 09:22:30|995.42|984.92|994.93|984.43|995.42|984.92|994.91|984.41|14
1654507360000|2022-06-06 09:22:40|994.86|984.36|994.97|984.47|994.97|984.47|994.76|984.26|13
1654507370000|2022-06-06 09:22:50|995.02|984.52|995.82|985.32|995.87|985.37|995.02|984.52|11
1654507380000|2022-06-06 09:23:00|995.88|985.38|995.66|985.16|995.88|985.38|995.66|985.16|8
1654507390000|2022-06-06 09:23:10|995.5|985|995.78|985.28|995.78|985.28|995.25|984.75|10
1654507400000|2022-06-06 09:23:20|995.83|985.33|996.2|985.7|996.2|985.7|995.83|985.33|5
1654507410000|2022-06-06 09:23:30|996.15|985.65|996.53|986.03|996.53|986.03|995.95|985.45|6
1654507420000|2022-06-06 09:23:40|996.7|986.2|996.19|985.69|996.82|986.32|996.19|985.69|20
1654507430000|2022-06-06 09:23:50|996.18|985.68|996.15|985.65|996.2|985.7|996.15|985.65|7
1654507440000|2022-06-06 09:24:00|996.13|985.63|995.94|985.44|996.13|985.63|995.94|985.44|5
1654507460000|2022-06-06 09:24:20|995.88|985.38|994.89|984.39|995.89|985.39|994.89|984.39|11
1654507470000|2022-06-06 09:24:30|994.94|984.44|995.03|984.53|995.28|984.78|994.94|984.44|12
1654507480000|2022-06-06 09:24:40|995.09|984.59|994.73|984.23|995.09|984.59|994.68|984.18|14
1654507490000|2022-06-06 09:24:50|994.8|984.3|994.58|984.08|994.92|984.42|994.58|984.08|16
1654507500000|2022-06-06 09:25:00|994.59|984.09|994.61|984.11|994.61|984.11|994.59|984.09|2
1654507510000|2022-06-06 09:25:10|994.6|984.1|994.58|984.08|994.6|984.1|994.58|984.08|2
1654507540000|2022-06-06 09:25:40|994.11|983.61|993.51|983.01|994.11|983.61|993.51|983.01|5
1654507550000|2022-06-06 09:25:50|993.47|982.97|993.35|982.85|993.47|982.97|993.28|982.78|12
1654507560000|2022-06-06 09:26:00|993.36|982.86|993.37|982.87|993.39|982.89|993.3|982.8|13
1654507570000|2022-06-06 09:26:10|993.44|982.94|993.26|982.76|993.83|983.33|993.26|982.76|14
1654507580000|2022-06-06 09:26:20|993.25|982.75|993.2|982.7|993.25|982.75|993.2|982.7|2
1654507600000|2022-06-06 09:26:40|993.07|982.57|992.54|982.04|993.09|982.59|992.54|982.04|14
1654507620000|2022-06-06 09:27:00|992.53|982.03|992.56|982.06|992.63|982.13|992.5|982|13
1654507630000|2022-06-06 09:27:10|992.5|982|992.3|981.8|992.5|982|992.3|981.8|4
1654507640000|2022-06-06 09:27:20|992.28|981.78|992.3|981.8|992.3|981.8|992.25|981.75|6
1654507650000|2022-06-06 09:27:30|992.24|981.74|992.24|981.74|992.24|981.74|992.24|981.74|1
1654507660000|2022-06-06 09:27:40|992.17|981.67|992.12|981.62|992.17|981.67|992.12|981.62|2
1654507670000|2022-06-06 09:27:50|992.24|981.74|992.38|981.88|992.38|981.88|992.17|981.67|5
1654507680000|2022-06-06 09:28:00|992.42|981.92|992.39|981.89|992.43|981.93|992.35|981.85|10
1654507690000|2022-06-06 09:28:10|992.4|981.9|992.4|981.9|992.45|981.95|992.4|981.9|3
1654507700000|2022-06-06 09:28:20|992.45|981.95|992.4|981.9|992.45|981.95|992.4|981.9|2
1654507710000|2022-06-06 09:28:30|992.45|981.95|992.45|981.95|992.45|981.95|992.45|981.95|1
1654507720000|2022-06-06 09:28:40|992.4|981.9|992.42|981.92|992.47|981.97|992.4|981.9|3
1654507730000|2022-06-06 09:28:50|992.48|981.98|992.53|982.03|992.53|982.03|992.47|981.97|5
1654507740000|2022-06-06 09:29:00|992.5|982|992.5|982|992.5|982|992.49|981.99|3
1654507750000|2022-06-06 09:29:10|992.53|982.03|992.59|982.09|992.6|982.1|992.53|982.03|3
1654507760000|2022-06-06 09:29:20|992.6|982.1|992.61|982.11|992.62|982.12|992.6|982.1|4
1654507770000|2022-06-06 09:29:30|992.56|982.06|992.42|981.92|992.56|982.06|992.42|981.92|3
1654507780000|2022-06-06 09:29:40|992.36|981.86|992.16|981.66|992.36|981.86|991.98|981.48|8
1654507790000|2022-06-06 09:29:50|992.1|981.6|992.02|981.52|992.11|981.61|992|981.5|11
1654507800000|2022-06-06 09:30:00|992.16|981.66|992.11|981.61|992.34|981.84|992.11|981.61|8
1654507810000|2022-06-06 09:30:10|992.2|981.7|992.54|982.04|992.55|982.05|992.2|981.7|7
1654507820000|2022-06-06 09:30:20|992.55|982.05|992.63|982.13|992.63|982.13|992.24|981.74|17
1654507830000|2022-06-06 09:30:30|992.68|982.18|992.7|982.2|992.7|982.2|992.65|982.15|3
1654507840000|2022-06-06 09:30:40|992.79|982.29|992.74|982.24|992.79|982.29|992.74|982.24|2
1654507860000|2022-06-06 09:31:00|992.79|982.29|993.15|982.65|993.16|982.66|992.79|982.29|4
1654507870000|2022-06-06 09:31:10|993.16|982.66|993.42|982.92|993.45|982.95|993.16|982.66|11
1654507880000|2022-06-06 09:31:20|993.37|982.87|993.5|983|993.55|983.05|993.31|982.81|12
1654507890000|2022-06-06 09:31:30|993.45|982.95|994.16|983.66|994.18|983.68|993.45|982.95|11
1654507900000|2022-06-06 09:31:40|994.2|983.7|994.65|984.15|994.65|984.15|994.2|983.7|9
1654507910000|2022-06-06 09:31:50|994.6|984.1|994.7|984.2|994.7|984.2|994.55|984.05|8
1654507920000|2022-06-06 09:32:00|994.65|984.15|995.09|984.59|995.15|984.65|994.65|984.15|14
1654507930000|2022-06-06 09:32:10|995.07|984.57|995.32|984.82|995.32|984.82|995.05|984.55|6
1654507940000|2022-06-06 09:32:20|995.44|984.94|995.99|985.49|996.12|985.62|995.44|984.94|12
1654507950000|2022-06-06 09:32:30|996.02|985.52|995.92|985.42|996.02|985.52|995.73|985.23|11
1654507960000|2022-06-06 09:32:40|995.94|985.44|995.71|985.21|995.95|985.45|995.41|984.91|17
1654507970000|2022-06-06 09:32:50|995.75|985.25|995.55|985.05|995.83|985.33|995.55|985.05|11
1654507980000|2022-06-06 09:33:00|995.53|985.03|994.89|984.39|995.66|985.16|994.84|984.34|15
1654507990000|2022-06-06 09:33:10|995.09|984.59|994.88|984.38|995.24|984.74|994.78|984.28|14
1654508000000|2022-06-06 09:33:20|994.91|984.41|994.77|984.27|995.02|984.52|994.74|984.24|16
1654508010000|2022-06-06 09:33:30|994.75|984.25|994.83|984.33|994.83|984.33|994.73|984.23|5
1654508030000|2022-06-06 09:33:50|994.82|984.32|994.83|984.33|994.83|984.33|994.82|984.32|2
1654508040000|2022-06-06 09:34:00|994.93|984.43|994.93|984.43|994.93|984.43|994.93|984.43|1
1654508050000|2022-06-06 09:34:10|995.18|984.68|995.85|985.35|995.85|985.35|995.18|984.68|6
1654508060000|2022-06-06 09:34:20|995.87|985.37|995.02|984.52|995.87|985.37|995.02|984.52|10
1654508070000|2022-06-06 09:34:30|995.01|984.51|994.89|984.39|995.01|984.51|994.87|984.37|6
1654508080000|2022-06-06 09:34:40|994.94|984.44|994.95|984.45|994.95|984.45|994.94|984.44|2
1654508090000|2022-06-06 09:34:50|995.02|984.52|995.09|984.59|995.14|984.64|995.02|984.52|6
1654508100000|2022-06-06 09:35:00|995.08|984.58|994.98|984.48|995.08|984.58|994.85|984.35|9
1654508110000|2022-06-06 09:35:10|994.97|984.47|996.03|985.53|996.05|985.55|994.93|984.43|9
1654508120000|2022-06-06 09:35:20|995.98|985.48|995.87|985.37|996.03|985.53|995.87|985.37|7
1654508130000|2022-06-06 09:35:30|995.84|985.34|995.6|985.1|995.84|985.34|995.6|985.1|4
1654508140000|2022-06-06 09:35:40|995.59|985.09|995.26|984.76|995.59|985.09|995.1|984.6|8
1654508150000|2022-06-06 09:35:50|995.24|984.74|995.21|984.71|995.24|984.74|995.21|984.71|3
1654508160000|2022-06-06 09:36:00|995.26|984.76|995.24|984.74|995.29|984.79|995.24|984.74|3
1654508170000|2022-06-06 09:36:10|995.22|984.72|995.22|984.72|995.24|984.74|995.22|984.72|3
1654508180000|2022-06-06 09:36:20|995.24|984.74|995.24|984.74|995.24|984.74|995.22|984.72|3
1654508200000|2022-06-06 09:36:40|995.23|984.73|995.24|984.74|995.24|984.74|995.21|984.71|4
1654508210000|2022-06-06 09:36:50|995.22|984.72|995.21|984.71|995.22|984.72|995.21|984.71|2
1654508220000|2022-06-06 09:37:00|995.2|984.7|994.75|984.25|995.24|984.74|994.56|984.06|11
1654508230000|2022-06-06 09:37:10|994.61|984.11|994.61|984.11|994.61|984.11|994.61|984.11|1
1654508250000|2022-06-06 09:37:30|994.15|983.65|994.03|983.53|994.15|983.65|993.7|983.2|18
1654508260000|2022-06-06 09:37:40|994.11|983.61|994.07|983.57|994.25|983.75|994.07|983.57|13
1654508270000|2022-06-06 09:37:50|994.09|983.59|994.03|983.53|994.18|983.68|994.03|983.53|12
1654508280000|2022-06-06 09:38:00|994.05|983.55|994.05|983.55|994.07|983.57|994.01|983.51|7
1654508290000|2022-06-06 09:38:10|994.18|983.68|994.07|983.57|994.34|983.84|994.07|983.57|14
1654508300000|2022-06-06 09:38:20|994.08|983.58|994.2|983.7|994.22|983.72|994.08|983.58|9
1654508310000|2022-06-06 09:38:30|994.18|983.68|994.01|983.51|994.19|983.69|993.87|983.37|18
1654508320000|2022-06-06 09:38:40|994.02|983.52|993.87|983.37|994.02|983.52|993.87|983.37|7
1654508330000|2022-06-06 09:38:50|993.82|983.32|993.76|983.26|993.82|983.32|993.76|983.26|4
1654508340000|2022-06-06 09:39:00|993.82|983.32|993.78|983.28|993.94|983.44|993.78|983.28|9
1654508350000|2022-06-06 09:39:10|993.76|983.26|993.82|983.32|993.82|983.32|993.76|983.26|2
1654508360000|2022-06-06 09:39:20|993.8|983.3|993.76|983.26|993.8|983.3|993.76|983.26|2
1654508410000|2022-06-06 09:40:10|993.83|983.33|993.83|983.33|993.83|983.33|993.83|983.33|1
1654508420000|2022-06-06 09:40:20|993.93|983.43|994.23|983.73|994.27|983.77|993.87|983.37|10
1654508430000|2022-06-06 09:40:30|994.14|983.64|993.76|983.26|994.14|983.64|993.76|983.26|11
1654508440000|2022-06-06 09:40:40|993.86|983.36|993.89|983.39|994.09|983.59|993.86|983.36|16
1654508450000|2022-06-06 09:40:50|993.87|983.37|993.76|983.26|993.87|983.37|993.76|983.26|5
1654508490000|2022-06-06 09:41:30|993.91|983.41|993.91|983.41|993.92|983.42|993.91|983.41|3
1654508500000|2022-06-06 09:41:40|993.86|983.36|993.86|983.36|993.86|983.36|993.86|983.36|1
1654508510000|2022-06-06 09:41:50|993.88|983.38|993.76|983.26|993.89|983.39|993.76|983.26|5
1654508530000|2022-06-06 09:42:10|993.31|982.81|992.83|982.33|993.31|982.81|992.83|982.33|5
1654508540000|2022-06-06 09:42:20|992.79|982.29|992.89|982.39|993.02|982.52|992.77|982.27|10
1654508550000|2022-06-06 09:42:30|992.9|982.4|992.91|982.41|992.97|982.47|992.89|982.39|7
1654508560000|2022-06-06 09:42:40|992.95|982.45|992.96|982.46|993.11|982.61|992.79|982.29|11
1654508570000|2022-06-06 09:42:50|992.98|982.48|992.75|982.25|993.02|982.52|992.75|982.25|15
1654508580000|2022-06-06 09:43:00|992.6|982.1|993.57|983.07|993.57|983.07|992.52|982.02|30
1654508590000|2022-06-06 09:43:10|993.54|983.04|993.88|983.38|993.92|983.42|993.46|982.96|22
1654508600000|2022-06-06 09:43:20|993.9|983.4|993.82|983.32|993.99|983.49|993.82|983.32|18
1654508610000|2022-06-06 09:43:30|993.7|983.2|993.76|983.26|993.89|983.39|993.7|983.2|5
1654508620000|2022-06-06 09:43:40|993.74|983.24|993.81|983.31|993.89|983.39|993.72|983.22|16
1654508630000|2022-06-06 09:43:50|993.86|983.36|993.62|983.12|993.9|983.4|993.62|983.12|11
1654508640000|2022-06-06 09:44:00|993.63|983.13|993.85|983.35|993.88|983.38|993.62|983.12|9
1654508650000|2022-06-06 09:44:10|993.83|983.33|993.73|983.23|993.85|983.35|993.73|983.23|6
1654508670000|2022-06-06 09:44:30|993.65|983.15|993.69|983.19|993.69|983.19|993.64|983.14|6
1654508680000|2022-06-06 09:44:40|993.73|983.23|993.73|983.23|993.73|983.23|993.73|983.23|1
1654508710000|2022-06-06 09:45:10|993.79|983.29|994.09|983.59|994.09|983.59|993.79|983.29|6
1654508720000|2022-06-06 09:45:20|994.06|983.56|994.14|983.64|994.14|983.64|993.96|983.46|21
1654508730000|2022-06-06 09:45:30|994.16|983.66|994.12|983.62|994.22|983.72|994.11|983.61|14
1654508740000|2022-06-06 09:45:40|994.13|983.63|994.09|983.59|994.17|983.67|993.96|983.46|16
1654508750000|2022-06-06 09:45:50|994.1|983.6|994.14|983.64|994.14|983.64|994.1|983.6|2
1654508760000|2022-06-06 09:46:00|994.13|983.63|993.73|983.23|994.13|983.63|993.73|983.23|7
1654508860000|2022-06-06 09:47:40|993.66|983.16|993.65|983.15|993.66|983.16|993.65|983.15|2
1654508870000|2022-06-06 09:47:50|993.66|983.16|993.64|983.14|993.66|983.16|993.63|983.13|6
1654508880000|2022-06-06 09:48:00|993.58|983.08|993.16|982.66|993.58|983.08|992.7|982.2|12
1654508890000|2022-06-06 09:48:10|993.14|982.64|993.11|982.61|993.16|982.66|992.94|982.44|12
1654508900000|2022-06-06 09:48:20|993.13|982.63|992.58|982.08|993.13|982.63|992.58|982.08|15
1654508910000|2022-06-06 09:48:30|992.54|982.04|992.57|982.07|992.57|982.07|992.53|982.03|5
1654508920000|2022-06-06 09:48:40|992.56|982.06|992.53|982.03|992.66|982.16|992.53|982.03|11
1654508930000|2022-06-06 09:48:50|992.56|982.06|992.64|982.14|992.64|982.14|992.56|982.06|5
1654508940000|2022-06-06 09:49:00|992.59|982.09|993.23|982.73|993.24|982.74|992.58|982.08|13
1654508950000|2022-06-06 09:49:10|993.25|982.75|993.21|982.71|993.32|982.82|993.1|982.6|17
1654508960000|2022-06-06 09:49:20|993.22|982.72|993.32|982.82|993.33|982.83|993.22|982.72|18
1654508970000|2022-06-06 09:49:30|993.27|982.77|993.33|982.83|993.34|982.84|993.23|982.73|15
1654508980000|2022-06-06 09:49:40|993.32|982.82|993.25|982.75|993.32|982.82|993.25|982.75|7
1654508990000|2022-06-06 09:49:50|993.29|982.79|993.67|983.17|993.95|983.45|993.29|982.79|18
1654509000000|2022-06-06 09:50:00|993.65|983.15|993.85|983.35|993.85|983.35|993.65|983.15|3
1654509010000|2022-06-06 09:50:10|993.87|983.37|994.11|983.61|994.13|983.63|993.87|983.37|11
1654509020000|2022-06-06 09:50:20|994.1|983.6|994.33|983.83|994.4|983.9|994.1|983.6|14
1654509030000|2022-06-06 09:50:30|994.25|983.75|994.15|983.65|994.25|983.75|994.15|983.65|6
1654509040000|2022-06-06 09:50:40|994.16|983.66|994.16|983.66|994.16|983.66|994.14|983.64|3
1654509050000|2022-06-06 09:50:50|994.11|983.61|994.19|983.69|994.21|983.71|994.11|983.61|10
1654509060000|2022-06-06 09:51:00|994.15|983.65|993.6|983.1|994.17|983.67|993.6|983.1|12
1654509070000|2022-06-06 09:51:10|993.55|983.05|993.29|982.79|993.55|983.05|993.14|982.64|14
1654509080000|2022-06-06 09:51:20|993.31|982.81|993.31|982.81|993.31|982.81|993.31|982.81|1
1654509090000|2022-06-06 09:51:30|993.36|982.86|993.57|983.07|993.58|983.08|993.36|982.86|11
1654509100000|2022-06-06 09:51:40|993.55|983.05|993.24|982.74|993.55|983.05|993.24|982.74|7
1654509110000|2022-06-06 09:51:50|993.23|982.73|993.2|982.7|993.23|982.73|993.16|982.66|11
1654509120000|2022-06-06 09:52:00|993.19|982.69|993.16|982.66|993.19|982.69|993.16|982.66|3
1654509130000|2022-06-06 09:52:10|993.24|982.74|993.24|982.74|993.31|982.81|993.24|982.74|6
1654509140000|2022-06-06 09:52:20|993.25|982.75|993.24|982.74|993.25|982.75|993.24|982.74|2
1654509150000|2022-06-06 09:52:30|993.29|982.79|993.35|982.85|993.37|982.87|993.27|982.77|5
1654509160000|2022-06-06 09:52:40|993.37|982.87|993.46|982.96|993.46|982.96|993.34|982.84|4
1654509170000|2022-06-06 09:52:50|993.59|983.09|993.29|982.79|993.61|983.11|993.29|982.79|9
1654509180000|2022-06-06 09:53:00|993.34|982.84|993.9|983.4|993.9|983.4|993.34|982.84|8
1654509190000|2022-06-06 09:53:10|994.05|983.55|994.17|983.67|994.17|983.67|994.05|983.55|4
1654509200000|2022-06-06 09:53:20|994.29|983.79|994.41|983.91|994.41|983.91|994.29|983.79|3
1654509210000|2022-06-06 09:53:30|994.45|983.95|994.5|984|994.5|984|994.45|983.95|2
1654509220000|2022-06-06 09:53:40|994.45|983.95|994.45|983.95|994.45|983.95|994.45|983.95|1
1654509230000|2022-06-06 09:53:50|994.55|984.05|994.55|984.05|994.55|984.05|994.55|984.05|1
1654509240000|2022-06-06 09:54:00|994.5|984|994.41|983.91|994.5|984|994.3|983.8|8
1654509250000|2022-06-06 09:54:10|994.35|983.85|994.45|983.95|994.5|984|994.35|983.85|4
1654509260000|2022-06-06 09:54:20|994.4|983.9|994.35|983.85|994.4|983.9|994.3|983.8|4
1654509270000|2022-06-06 09:54:30|994.29|983.79|994.26|983.76|994.31|983.81|994.26|983.76|3
1654509280000|2022-06-06 09:54:40|994.45|983.95|994.26|983.76|994.45|983.95|994.26|983.76|6
1654509320000|2022-06-06 09:55:20|994.3|983.8|994.34|983.84|994.41|983.91|994.3|983.8|7
1654509330000|2022-06-06 09:55:30|994.4|983.9|994.45|983.95|994.55|984.05|994.4|983.9|6
1654509340000|2022-06-06 09:55:40|994.4|983.9|994|983.5|994.4|983.9|994|983.5|5
1654509350000|2022-06-06 09:55:50|993.91|983.41|993.91|983.41|993.91|983.41|993.91|983.41|1
1654509360000|2022-06-06 09:56:00|993.95|983.45|994|983.5|994.08|983.58|993.95|983.45|5
1654509370000|2022-06-06 09:56:10|994.05|983.55|994.05|983.55|994.05|983.55|994.05|983.55|1
1654509400000|2022-06-06 09:56:40|994|983.5|994|983.5|994|983.5|994|983.5|1
1654509410000|2022-06-06 09:56:50|994.05|983.55|994.05|983.55|994.05|983.55|994.05|983.55|1
1654509440000|2022-06-06 09:57:20|994|983.5|993.4|982.9|994|983.5|993.4|982.9|6
1654509450000|2022-06-06 09:57:30|993.45|982.95|993.45|982.95|993.45|982.95|993.45|982.95|1
1654509460000|2022-06-06 09:57:40|993.49|982.99|993.85|983.35|993.85|983.35|993.49|982.99|8
1654509470000|2022-06-06 09:57:50|993.79|983.29|993.4|982.9|993.79|983.29|993.4|982.9|7
1654509480000|2022-06-06 09:58:00|993.45|982.95|993.48|982.98|993.48|982.98|993.45|982.95|3
1654509490000|2022-06-06 09:58:10|993.49|982.99|993.55|983.05|993.6|983.1|993.49|982.99|4
1654509500000|2022-06-06 09:58:20|993.6|983.1|993.79|983.29|993.84|983.34|993.55|983.05|10
1654509520000|2022-06-06 09:58:40|993.69|983.19|993.56|983.06|993.69|983.19|993.56|983.06|2
1654509530000|2022-06-06 09:58:50|993.55|983.05|994.31|983.81|994.31|983.81|993.55|983.05|16
1654509540000|2022-06-06 09:59:00|994.26|983.76|994.57|984.07|994.6|984.1|994.24|983.74|14
1654509550000|2022-06-06 09:59:10|994.67|984.17|994.7|984.2|994.75|984.25|994.49|983.99|13
1654509560000|2022-06-06 09:59:20|994.75|984.25|994.75|984.25|994.78|984.28|994.75|984.25|6
1654509570000|2022-06-06 09:59:30|994.8|984.3|994.7|984.2|994.8|984.3|994.7|984.2|3
1654509590000|2022-06-06 09:59:50|994.75|984.25|995.55|985.05|995.55|985.05|994.75|984.25|10
1654509600000|2022-06-06 10:00:00|995.6|985.1|995.35|984.85|995.6|985.1|995.25|984.75|13
1654509610000|2022-06-06 10:00:10|995.4|984.9|995.13|984.63|995.4|984.9|995.13|984.63|5
1654509620000|2022-06-06 10:00:20|994.99|984.49|995.13|984.63|995.13|984.63|994.98|984.48|6
1654509630000|2022-06-06 10:00:30|995.09|984.59|995|984.5|995.14|984.64|995|984.5|8
1654509640000|2022-06-06 10:00:40|994.94|984.44|994.97|984.47|994.97|984.47|994.92|984.42|3
1654509700000|2022-06-06 10:01:40|994.55|984.05|995.03|984.53|995.06|984.56|994.55|984.05|9
1654509710000|2022-06-06 10:01:50|995.08|984.58|995.1|984.6|995.12|984.62|995.04|984.54|10
1654509720000|2022-06-06 10:02:00|995.15|984.65|995.1|984.6|995.5|985|995.1|984.6|14
1654509730000|2022-06-06 10:02:10|995.15|984.65|995.7|985.2|995.7|985.2|995.15|984.65|3
1654509740000|2022-06-06 10:02:20|995.95|985.45|996.05|985.55|996.05|985.55|995.95|985.45|3
1654509750000|2022-06-06 10:02:30|995.95|985.45|996.1|985.6|996.2|985.7|995.9|985.4|11
1654509760000|2022-06-06 10:02:40|996.15|985.65|996.1|985.6|996.15|985.65|996.1|985.6|2
1654509770000|2022-06-06 10:02:50|996.15|985.65|996.2|985.7|996.2|985.7|996.15|985.65|2
1654509780000|2022-06-06 10:03:00|996.3|985.8|996.3|985.8|996.3|985.8|996.3|985.8|1
1654509790000|2022-06-06 10:03:10|996.27|985.77|996.27|985.77|996.27|985.77|996.26|985.76|3
1654509810000|2022-06-06 10:03:30|996.37|985.87|996.45|985.95|996.45|985.95|996.27|985.77|3
1654509820000|2022-06-06 10:03:40|996.5|986|996.4|985.9|996.5|986|996.4|985.9|2
1654509830000|2022-06-06 10:03:50|996.35|985.85|996.3|985.8|996.4|985.9|996.2|985.7|8
1654509840000|2022-06-06 10:04:00|996.25|985.75|995.99|985.49|996.4|985.9|995.99|985.49|11
1654509850000|2022-06-06 10:04:10|995.9|985.4|995.99|985.49|995.99|985.49|995.9|985.4|6
1654509860000|2022-06-06 10:04:20|996.12|985.62|996.01|985.51|996.12|985.62|996.01|985.51|5
1654509870000|2022-06-06 10:04:30|995.99|985.49|995.99|985.49|995.99|985.49|995.99|985.49|1
1654509930000|2022-06-06 10:05:30|995.94|985.44|994.4|983.9|995.94|985.44|994.4|983.9|20
1654509940000|2022-06-06 10:05:40|994.46|983.96|994.39|983.89|994.59|984.09|994.38|983.88|14
1654509950000|2022-06-06 10:05:50|994.4|983.9|994.23|983.73|994.4|983.9|994.23|983.73|5
1654509960000|2022-06-06 10:06:00|994.22|983.72|994.15|983.65|994.22|983.72|994.15|983.65|3
1654509970000|2022-06-06 10:06:10|994.24|983.74|994.3|983.8|994.4|983.9|994.24|983.74|8
1654509980000|2022-06-06 10:06:20|994.26|983.76|994.26|983.76|994.26|983.76|994.26|983.76|1
1654509990000|2022-06-06 10:06:30|994.21|983.71|993.85|983.35|994.21|983.71|993.85|983.35|7
1654510000000|2022-06-06 10:06:40|993.82|983.32|993.86|983.36|994.03|983.53|993.82|983.32|3
1654510010000|2022-06-06 10:06:50|993.85|983.35|993.45|982.95|993.85|983.35|993.45|982.95|5
1654510020000|2022-06-06 10:07:00|993.34|982.84|993.84|983.34|993.99|983.49|993.34|982.84|19
1654510040000|2022-06-06 10:07:20|993.92|983.42|994.03|983.53|994.03|983.53|993.86|983.36|12
1654510050000|2022-06-06 10:07:30|993.97|983.47|993.83|983.33|993.97|983.47|993.82|983.32|6
1654510060000|2022-06-06 10:07:40|993.86|983.36|993.86|983.36|993.86|983.36|993.86|983.36|1
1654510070000|2022-06-06 10:07:50|993.85|983.35|993.85|983.35|993.85|983.35|993.85|983.35|1
1654510080000|2022-06-06 10:08:00|993.96|983.46|994.04|983.54|994.09|983.59|993.96|983.46|10
1654510090000|2022-06-06 10:08:10|994.05|983.55|994.06|983.56|994.06|983.56|994.05|983.55|2
1654510100000|2022-06-06 10:08:20|994.05|983.55|993.7|983.2|994.05|983.55|993.7|983.2|5
1654510110000|2022-06-06 10:08:30|993.84|983.34|993.84|983.34|993.89|983.39|993.74|983.24|5
1654510120000|2022-06-06 10:08:40|993.85|983.35|993.9|983.4|993.9|983.4|993.85|983.35|2
1654510130000|2022-06-06 10:08:50|993.95|983.45|993.95|983.45|993.95|983.45|993.95|983.45|1
1654510150000|2022-06-06 10:09:10|993.9|983.4|993.94|983.44|993.94|983.44|993.9|983.4|2
1654510160000|2022-06-06 10:09:20|993.84|983.34|993.74|983.24|993.84|983.34|993.74|983.24|5
1654510170000|2022-06-06 10:09:30|993.65|983.15|993.65|983.15|993.65|983.15|993.65|983.15|1
1654510190000|2022-06-06 10:09:50|993.7|983.2|993.7|983.2|993.74|983.24|993.7|983.2|4
1654510200000|2022-06-06 10:10:00|993.74|983.24|993.74|983.24|993.74|983.24|993.74|983.24|1
1654510220000|2022-06-06 10:10:20|993.68|983.18|993.74|983.24|993.74|983.24|993.68|983.18|2
1654510350000|2022-06-06 10:12:30|993.45|982.95|993.45|982.95|993.45|982.95|993.45|982.95|1
1654510360000|2022-06-06 10:12:40|993.46|982.96|993.49|982.99|993.53|983.03|993.45|982.95|16
1654510370000|2022-06-06 10:12:50|993.48|982.98|993.45|982.95|993.48|982.98|993.45|982.95|8
1654510380000|2022-06-06 10:13:00|993.44|982.94|993.31|982.81|993.74|983.24|993.31|982.81|17
1654510390000|2022-06-06 10:13:10|993.28|982.78|993.27|982.77|993.28|982.78|993.27|982.77|6
1654510400000|2022-06-06 10:13:20|993.28|982.78|993.31|982.81|993.42|982.92|993.27|982.77|7
1654510410000|2022-06-06 10:13:30|993.3|982.8|993.28|982.78|993.3|982.8|993.27|982.77|7
1654510420000|2022-06-06 10:13:40|993.26|982.76|993.26|982.76|993.27|982.77|993.26|982.76|7
1654510430000|2022-06-06 10:13:50|993.27|982.77|993.26|982.76|993.27|982.77|993.26|982.76|6
1654510460000|2022-06-06 10:14:20|993.27|982.77|993.26|982.76|993.27|982.77|993.26|982.76|4
1654510480000|2022-06-06 10:14:40|993.27|982.77|993.49|982.99|993.49|982.99|993.27|982.77|9
1654510490000|2022-06-06 10:14:50|993.5|983|993.31|982.81|993.5|983|993.31|982.81|7
1654510500000|2022-06-06 10:15:00|993.28|982.78|993.26|982.76|993.28|982.78|993.26|982.76|5
1654510520000|2022-06-06 10:15:20|993|982.5|992.9|982.4|993|982.5|992.9|982.4|2
1654510530000|2022-06-06 10:15:30|992.76|982.26|992.75|982.25|992.76|982.26|992.75|982.25|2
1654510560000|2022-06-06 10:16:00|992.58|982.08|992.25|981.75|992.58|982.08|992.25|981.75|9
1654510570000|2022-06-06 10:16:10|992.4|981.9|992.45|981.95|992.47|981.97|992.4|981.9|7
1654510580000|2022-06-06 10:16:20|992.36|981.86|992.76|982.26|992.76|982.26|992.36|981.86|22
1654510590000|2022-06-06 10:16:30|992.66|982.16|992.73|982.23|992.73|982.23|992.51|982.01|21
1654510600000|2022-06-06 10:16:40|993.11|982.61|993.09|982.59|993.22|982.72|993.07|982.57|10
1654510610000|2022-06-06 10:16:50|993.04|982.54|993.11|982.61|993.15|982.65|993.02|982.52|11
1654510620000|2022-06-06 10:17:00|993.12|982.62|993.43|982.93|993.48|982.98|993.11|982.61|17
1654510630000|2022-06-06 10:17:10|993.41|982.91|993.29|982.79|993.41|982.91|993.17|982.67|10
1654510640000|2022-06-06 10:17:20|993.28|982.78|993.37|982.87|993.4|982.9|993.28|982.78|7
1654510650000|2022-06-06 10:17:30|993.38|982.88|993.44|982.94|993.46|982.96|993.38|982.88|4
1654510660000|2022-06-06 10:17:40|993.46|982.96|993.63|983.13|993.63|983.13|993.46|982.96|7
1654510670000|2022-06-06 10:17:50|993.64|983.14|993.5|983|993.65|983.15|993.34|982.84|17
1654510680000|2022-06-06 10:18:00|993.48|982.98|993.63|983.13|994.22|983.72|993.42|982.92|14
1654510690000|2022-06-06 10:18:10|993.62|983.12|993.82|983.32|993.92|983.42|993.6|983.1|14
1654510700000|2022-06-06 10:18:20|993.83|983.33|993.8|983.3|993.92|983.42|993.74|983.24|20
1654510710000|2022-06-06 10:18:30|993.81|983.31|993.31|982.81|993.81|983.31|993.31|982.81|13
1654510730000|2022-06-06 10:18:50|993.16|982.66|993.18|982.68|993.18|982.68|993.16|982.66|4
1654510740000|2022-06-06 10:19:00|993.2|982.7|993.37|982.87|993.48|982.98|993.2|982.7|9
1654510750000|2022-06-06 10:19:10|993.38|982.88|993.17|982.67|993.38|982.88|993.13|982.63|9
1654510760000|2022-06-06 10:19:20|993.18|982.68|993.12|982.62|993.29|982.79|993.09|982.59|11
1654510780000|2022-06-06 10:19:40|993.11|982.61|992.64|982.14|993.12|982.62|992.64|982.14|8
1654510790000|2022-06-06 10:19:50|992.63|982.13|992.2|981.7|992.63|982.13|992.2|981.7|15
1654510800000|2022-06-06 10:20:00|992.15|981.65|991.93|981.43|992.19|981.69|991.93|981.43|14
1654510810000|2022-06-06 10:20:10|991.91|981.41|992.18|981.68|992.4|981.9|991.91|981.41|16
1654510820000|2022-06-06 10:20:20|992.25|981.75|992.22|981.72|992.31|981.81|992.03|981.53|18
1654510830000|2022-06-06 10:20:30|992.23|981.73|992.47|981.97|992.47|981.97|992.05|981.55|12
1654510840000|2022-06-06 10:20:40|992.49|981.99|992.26|981.76|992.54|982.04|992.26|981.76|6
1654510850000|2022-06-06 10:20:50|992.21|981.71|992.15|981.65|992.22|981.72|992.12|981.62|7
1654510860000|2022-06-06 10:21:00|992.12|981.62|992.21|981.71|992.21|981.71|992.12|981.62|5
1654510870000|2022-06-06 10:21:10|992.19|981.69|992.21|981.71|992.21|981.71|992.19|981.69|5
1654510880000|2022-06-06 10:21:20|992.17|981.67|992.2|981.7|992.2|981.7|992.16|981.66|5
1654510890000|2022-06-06 10:21:30|992.16|981.66|992.2|981.7|992.2|981.7|992.16|981.66|2
1654510910000|2022-06-06 10:21:50|992.21|981.71|992.22|981.72|992.23|981.73|992.21|981.71|4
1654510920000|2022-06-06 10:22:00|992.21|981.71|992.26|981.76|992.26|981.76|992.2|981.7|10
1654510930000|2022-06-06 10:22:10|992.27|981.77|993.08|982.58|993.12|982.62|992.27|981.77|11
1654510940000|2022-06-06 10:22:20|992.95|982.45|993.07|982.57|993.08|982.58|992.85|982.35|14
1654510950000|2022-06-06 10:22:30|993.08|982.58|993.16|982.66|993.25|982.75|993.08|982.58|11
1654510960000|2022-06-06 10:22:40|993.18|982.68|992.93|982.43|993.18|982.68|992.93|982.43|7
1654510970000|2022-06-06 10:22:50|992.95|982.45|992.82|982.32|992.95|982.45|992.74|982.24|12
1654510980000|2022-06-06 10:23:00|992.84|982.34|993.06|982.56|993.06|982.56|992.84|982.34|12
1654510990000|2022-06-06 10:23:10|993.16|982.66|993.78|983.28|993.78|983.28|993.11|982.61|10
1654511000000|2022-06-06 10:23:20|993.73|983.23|993.73|983.23|993.73|983.23|993.73|983.23|1
1654511010000|2022-06-06 10:23:30|993.78|983.28|993.73|983.23|993.78|983.28|993.73|983.23|2
1654511020000|2022-06-06 10:23:40|993.7|983.2|993.3|982.8|993.7|983.2|993.3|982.8|11
1654511030000|2022-06-06 10:23:50|993.1|982.6|993.3|982.8|993.3|982.8|993.1|982.6|4
1654511040000|2022-06-06 10:24:00|993.28|982.78|993.54|983.04|993.57|983.07|993.28|982.78|12
1654511050000|2022-06-06 10:24:10|993.45|982.95|993.54|983.04|993.54|983.04|993.45|982.95|2
1654511060000|2022-06-06 10:24:20|993.64|983.14|993.68|983.18|993.86|983.36|993.64|983.14|11
1654511070000|2022-06-06 10:24:30|993.64|983.14|993.31|982.81|993.7|983.2|993.31|982.81|10
1654511080000|2022-06-06 10:24:40|993.22|982.72|993.3|982.8|993.35|982.85|993.22|982.72|4
1654511090000|2022-06-06 10:24:50|993.25|982.75|993.3|982.8|993.3|982.8|993.22|982.72|3
1654511100000|2022-06-06 10:25:00|993.35|982.85|993.47|982.97|993.47|982.97|993.3|982.8|4
1654511110000|2022-06-06 10:25:10|993.42|982.92|993.45|982.95|993.52|983.02|993.42|982.92|10
1654511120000|2022-06-06 10:25:20|993.4|982.9|993.31|982.81|993.4|982.9|993.31|982.81|2
1654511130000|2022-06-06 10:25:30|993.25|982.75|993|982.5|993.25|982.75|993|982.5|5
1654511140000|2022-06-06 10:25:40|992.94|982.44|992.56|982.06|992.98|982.48|992.56|982.06|13
1654511150000|2022-06-06 10:25:50|992.54|982.04|992.25|981.75|992.54|982.04|992.19|981.69|8
1654511160000|2022-06-06 10:26:00|992.35|981.85|992.61|982.11|992.61|982.11|992.3|981.8|5
1654511170000|2022-06-06 10:26:10|992.55|982.05|992.41|981.91|992.55|982.05|992.41|981.91|8
1654511180000|2022-06-06 10:26:20|992.46|981.96|992.56|982.06|992.56|982.06|992.41|981.91|6
1654511190000|2022-06-06 10:26:30|992.51|982.01|992.58|982.08|992.58|982.08|992.51|982.01|5
1654511200000|2022-06-06 10:26:40|992.53|982.03|992.52|982.02|992.53|982.03|992.52|982.02|2
1654511230000|2022-06-06 10:27:10|992.46|981.96|992.36|981.86|992.46|981.96|992.36|981.86|3
1654511240000|2022-06-06 10:27:20|992.42|981.92|992.37|981.87|992.42|981.92|992.37|981.87|3
1654511270000|2022-06-06 10:27:50|992.35|981.85|992.33|981.83|992.35|981.85|992.33|981.83|2
1654511280000|2022-06-06 10:28:00|992.32|981.82|992.28|981.78|992.38|981.88|992.28|981.78|5
1654511290000|2022-06-06 10:28:10|992.06|981.56|992.06|981.56|992.07|981.57|992.06|981.56|3
1654511300000|2022-06-06 10:28:20|992.07|981.57|992.07|981.57|992.07|981.57|992.06|981.56|5
1654511310000|2022-06-06 10:28:30|992.06|981.56|992.36|981.86|992.41|981.91|992.06|981.56|10
1654511320000|2022-06-06 10:28:40|992.35|981.85|992.01|981.51|992.35|981.85|992|981.5|11
1654511330000|2022-06-06 10:28:50|991.98|981.48|991.93|981.43|991.98|981.48|991.93|981.43|4
1654511350000|2022-06-06 10:29:10|991.98|981.48|991.98|981.48|991.98|981.48|991.93|981.43|6
1654511360000|2022-06-06 10:29:20|991.99|981.49|992.1|981.6|992.1|981.6|991.99|981.49|6
1654511370000|2022-06-06 10:29:30|992.04|981.54|991.84|981.34|992.04|981.54|991.84|981.34|4
1654511400000|2022-06-06 10:30:00|991.85|981.35|992.13|981.63|992.14|981.64|991.84|981.34|10
1654511410000|2022-06-06 10:30:10|992.14|981.64|992.13|981.63|992.14|981.64|992.13|981.63|2
1654511420000|2022-06-06 10:30:20|992.08|981.58|991.93|981.43|992.08|981.58|991.93|981.43|4
1654511440000|2022-06-06 10:30:40|991.92|981.42|991.92|981.42|991.93|981.43|991.92|981.42|3
1654511450000|2022-06-06 10:30:50|991.9|981.4|991.05|980.55|991.9|981.4|991.05|980.55|16
1654511460000|2022-06-06 10:31:00|990.86|980.36|990.86|980.36|990.9|980.4|990.76|980.26|8
1654511470000|2022-06-06 10:31:10|990.89|980.39|990.93|980.43|990.95|980.45|990.89|980.39|4
1654511480000|2022-06-06 10:31:20|990.87|980.37|990.87|980.37|990.87|980.37|990.87|980.37|1
1654511490000|2022-06-06 10:31:30|990.83|980.33|990.83|980.33|990.83|980.33|990.83|980.33|1
1654511500000|2022-06-06 10:31:40|990.7|980.2|990.93|980.43|990.98|980.48|990.7|980.2|4
1654511510000|2022-06-06 10:31:50|990.91|980.41|990.86|980.36|990.91|980.41|990.86|980.36|2
1654511520000|2022-06-06 10:32:00|990.81|980.31|991|980.5|991.05|980.55|990.58|980.08|10
1654511530000|2022-06-06 10:32:10|990.95|980.45|990.8|980.3|990.95|980.45|990.75|980.25|4
1654511540000|2022-06-06 10:32:20|990.75|980.25|990.85|980.35|990.85|980.35|990.75|980.25|3
1654511550000|2022-06-06 10:32:30|990.8|980.3|991.05|980.55|991.05|980.55|990.8|980.3|4
1654511570000|2022-06-06 10:32:50|991.1|980.6|991.1|980.6|991.15|980.65|991.1|980.6|5
1654511580000|2022-06-06 10:33:00|991.15|980.65|991.5|981|991.55|981.05|991.15|980.65|10
1654511590000|2022-06-06 10:33:10|991.55|981.05|992.2|981.7|992.2|981.7|991.5|981|11
1654511610000|2022-06-06 10:33:30|992.25|981.75|992.9|982.4|992.9|982.4|992.25|981.75|7
1654511620000|2022-06-06 10:33:40|992.95|982.45|992.9|982.4|993.05|982.55|992.9|982.4|5
1654511630000|2022-06-06 10:33:50|992.78|982.28|992.85|982.35|992.9|982.4|992.73|982.23|7
1654511640000|2022-06-06 10:34:00|992.9|982.4|993.05|982.55|993.2|982.7|992.9|982.4|11
1654511650000|2022-06-06 10:34:10|993|982.5|992.95|982.45|993.05|982.55|992.95|982.45|5
1654511660000|2022-06-06 10:34:20|993|982.5|993.3|982.8|993.55|983.05|993|982.5|13
1654511670000|2022-06-06 10:34:30|993.25|982.75|993|982.5|993.25|982.75|993|982.5|5
1654511680000|2022-06-06 10:34:40|993.05|982.55|993|982.5|993.05|982.55|993|982.5|4
1654511690000|2022-06-06 10:34:50|993.05|982.55|993.85|983.35|994.25|983.75|993|982.5|14
1654511700000|2022-06-06 10:35:00|993.9|983.4|994|983.5|994|983.5|993.9|983.4|6
1654511710000|2022-06-06 10:35:10|994.15|983.65|994.25|983.75|994.25|983.75|994.05|983.55|7
1654511720000|2022-06-06 10:35:20|994.3|983.8|994.05|983.55|994.35|983.85|994|983.5|9
1654511730000|2022-06-06 10:35:30|994.15|983.65|994.1|983.6|994.15|983.65|994.1|983.6|2
1654511740000|2022-06-06 10:35:40|994.15|983.65|994.35|983.85|994.35|983.85|994.15|983.65|8
1654511750000|2022-06-06 10:35:50|994.3|983.8|994.4|983.9|994.4|983.9|994.25|983.75|6
1654511770000|2022-06-06 10:36:10|994.3|983.8|994.1|983.6|994.35|983.85|994.1|983.6|8
1654511780000|2022-06-06 10:36:20|993.95|983.45|993.95|983.45|993.95|983.45|993.8|983.3|5
1654511790000|2022-06-06 10:36:30|993.9|983.4|993.65|983.15|993.9|983.4|993.65|983.15|6
1654511800000|2022-06-06 10:36:40|993.7|983.2|993.25|982.75|993.7|983.2|993.25|982.75|9
1654511810000|2022-06-06 10:36:50|993.3|982.8|993|982.5|993.3|982.8|993|982.5|9
1654511820000|2022-06-06 10:37:00|993.1|982.6|993.1|982.6|993.1|982.6|993.05|982.55|3
1654511830000|2022-06-06 10:37:10|993.15|982.65|993.23|982.73|993.33|982.83|993.15|982.65|10
1654511840000|2022-06-06 10:37:20|993.1|982.6|993.1|982.6|993.1|982.6|993.05|982.55|5
1654511850000|2022-06-06 10:37:30|993.05|982.55|993|982.5|993.1|982.6|993|982.5|4
1654511860000|2022-06-06 10:37:40|992.95|982.45|992.82|982.32|992.95|982.45|992.72|982.22|12
1654511870000|2022-06-06 10:37:50|992.77|982.27|993.06|982.56|993.06|982.56|992.77|982.27|4
1654511880000|2022-06-06 10:38:00|993.01|982.51|993.01|982.51|993.01|982.51|993.01|982.51|1
1654511890000|2022-06-06 10:38:10|993.06|982.56|993.01|982.51|993.06|982.56|993.01|982.51|2
1654511900000|2022-06-06 10:38:20|993.06|982.56|993.06|982.56|993.06|982.56|993.01|982.51|5
1654511910000|2022-06-06 10:38:30|993.16|982.66|993.2|982.7|993.45|982.95|993.16|982.66|9
1654511920000|2022-06-06 10:38:40|993.1|982.6|993.2|982.7|993.2|982.7|993.1|982.6|4
1654511930000|2022-06-06 10:38:50|993.3|982.8|993.3|982.8|993.3|982.8|993.3|982.8|1
1654511940000|2022-06-06 10:39:00|993.25|982.75|993.6|983.1|993.9|983.4|993.25|982.75|20
1654511950000|2022-06-06 10:39:10|993.7|983.2|993.75|983.25|993.8|983.3|993.7|983.2|10
1654511960000|2022-06-06 10:39:20|993.8|983.3|993.39|982.89|993.8|983.3|993.39|982.89|7
1654511990000|2022-06-06 10:39:50|993.47|982.97|993.39|982.89|993.47|982.97|993.39|982.89|2
1654512010000|2022-06-06 10:40:10|993.52|983.02|993.52|983.02|993.52|983.02|993.47|982.97|3
1654512020000|2022-06-06 10:40:20|993.62|983.12|994.15|983.65|994.3|983.8|993.62|983.12|19
1654512030000|2022-06-06 10:40:30|994.2|983.7|994.04|983.54|994.2|983.7|994.04|983.54|7
1654512040000|2022-06-06 10:40:40|994.01|983.51|994.03|983.53|994.08|983.58|993.96|983.46|5
1654512050000|2022-06-06 10:40:50|993.93|983.43|993.67|983.17|993.93|983.43|993.65|983.15|6
1654512060000|2022-06-06 10:41:00|993.66|983.16|994.02|983.52|994.04|983.54|993.66|983.16|13
1654512070000|2022-06-06 10:41:10|994.07|983.57|994.22|983.72|994.32|983.82|994.07|983.57|5
1654512080000|2022-06-06 10:41:20|994.05|983.55|993.77|983.27|994.05|983.55|993.74|983.24|10
1654512090000|2022-06-06 10:41:30|993.79|983.29|994.01|983.51|994.05|983.55|993.79|983.29|7
1654512100000|2022-06-06 10:41:40|994|983.5|994|983.5|994.01|983.51|993.9|983.4|8
1654512110000|2022-06-06 10:41:50|993.99|983.49|993.94|983.44|993.99|983.49|993.94|983.44|2
1654512120000|2022-06-06 10:42:00|993.83|983.33|993.42|982.92|993.84|983.34|993.42|982.92|8
1654512130000|2022-06-06 10:42:10|993.41|982.91|993.39|982.89|993.42|982.92|993.39|982.89|6
1654512160000|2022-06-06 10:42:40|993.47|982.97|993.84|983.34|993.97|983.47|993.47|982.97|12
1654512170000|2022-06-06 10:42:50|993.8|983.3|993.47|982.97|993.8|983.3|993.47|982.97|3
1654512180000|2022-06-06 10:43:00|993.5|983|993.86|983.36|993.86|983.36|993.48|982.98|5
1654512190000|2022-06-06 10:43:10|993.84|983.34|993.84|983.34|993.84|983.34|993.75|983.25|6
1654512200000|2022-06-06 10:43:20|994.04|983.54|993.93|983.43|994.04|983.54|993.87|983.37|7
1654512220000|2022-06-06 10:43:40|994|983.5|994.3|983.8|994.3|983.8|994|983.5|7
1654512230000|2022-06-06 10:43:50|994.35|983.85|994.95|984.45|994.95|984.45|994.3|983.8|8
1654512240000|2022-06-06 10:44:00|995|984.5|995.67|985.17|995.67|985.17|995|984.5|6
1654512250000|2022-06-06 10:44:10|995.8|985.3|997.05|986.55|997.1|986.6|995.65|985.15|10
1654512260000|2022-06-06 10:44:20|997.1|986.6|996.24|985.74|997.25|986.75|996.24|985.74|12
1654512270000|2022-06-06 10:44:30|996.22|985.72|996.28|985.78|996.28|985.78|996.17|985.67|18
1654512280000|2022-06-06 10:44:40|995.8|985.3|995.41|984.91|995.8|985.3|995.41|984.91|8
1654512290000|2022-06-06 10:44:50|995.39|984.89|994.69|984.19|995.39|984.89|994.69|984.19|8
1654512300000|2022-06-06 10:45:00|994.65|984.15|994.62|984.12|994.65|984.15|994.62|984.12|2
1654512310000|2022-06-06 10:45:10|994.24|983.74|993.71|983.21|994.24|983.74|993.66|983.16|7
1654512320000|2022-06-06 10:45:20|993.73|983.23|993.7|983.2|994.07|983.57|993.7|983.2|16
1654512330000|2022-06-06 10:45:30|993.51|983.01|993.33|982.83|993.51|983.01|993.33|982.83|7
1654512340000|2022-06-06 10:45:40|993.31|982.81|993.31|982.81|993.31|982.81|993.31|982.81|1
1654512350000|2022-06-06 10:45:50|993.38|982.88|994.32|983.82|994.32|983.82|993.38|982.88|13
1654512360000|2022-06-06 10:46:00|994.41|983.91|994.76|984.26|994.78|984.28|994.38|983.88|12
1654512370000|2022-06-06 10:46:10|994.75|984.25|994.76|984.26|994.8|984.3|994.75|984.25|4
1654512380000|2022-06-06 10:46:20|994.73|984.23|994.73|984.23|994.75|984.25|994.71|984.21|5
1654512390000|2022-06-06 10:46:30|994.79|984.29|993.05|982.55|994.79|984.29|993|982.5|16
1654512400000|2022-06-06 10:46:40|993.04|982.54|993.07|982.57|993.07|982.57|993.02|982.52|3
1654512410000|2022-06-06 10:46:50|993.06|982.56|993.02|982.52|993.06|982.56|993.02|982.52|3
1654512420000|2022-06-06 10:47:00|993.07|982.57|993.14|982.64|993.14|982.64|993.07|982.57|2
1654512440000|2022-06-06 10:47:20|993.19|982.69|993.75|983.25|993.8|983.3|993.19|982.69|5
1654512450000|2022-06-06 10:47:30|993.84|983.34|993.74|983.24|994.2|983.7|993.74|983.24|12
1654512460000|2022-06-06 10:47:40|993.76|983.26|994.75|984.25|994.75|984.25|993.74|983.24|13
1654512470000|2022-06-06 10:47:50|994.73|984.23|994.73|984.23|994.8|984.3|994.7|984.2|9
1654512480000|2022-06-06 10:48:00|994.71|984.21|994.78|984.28|994.8|984.3|994.71|984.21|10
1654512490000|2022-06-06 10:48:10|994.71|984.21|994.16|983.66|994.71|984.21|994.16|983.66|5
1654512500000|2022-06-06 10:48:20|994.14|983.64|994.21|983.71|994.21|983.71|994.1|983.6|8
1654512510000|2022-06-06 10:48:30|994.18|983.68|993.64|983.14|994.18|983.68|993.25|982.75|23
1654512520000|2022-06-06 10:48:40|993.67|983.17|993.28|982.78|993.7|983.2|993.17|982.67|17
1654512540000|2022-06-06 10:49:00|993.27|982.77|993.16|982.66|993.27|982.77|993.16|982.66|11
1654512550000|2022-06-06 10:49:10|993.18|982.68|993.26|982.76|993.28|982.78|993.18|982.68|3
1654512560000|2022-06-06 10:49:20|993.28|982.78|993.43|982.93|993.66|983.16|993.27|982.77|10
1654512570000|2022-06-06 10:49:30|993.45|982.95|993.12|982.62|993.45|982.95|993.12|982.62|9
1654512580000|2022-06-06 10:49:40|993.18|982.68|993.14|982.64|993.18|982.68|993.12|982.62|4
1654512590000|2022-06-06 10:49:50|993.12|982.62|993.18|982.68|993.18|982.68|993.12|982.62|7
1654512600000|2022-06-06 10:50:00|993.17|982.67|993.4|982.9|993.44|982.94|993.17|982.67|12
1654512610000|2022-06-06 10:50:10|993.42|982.92|993.28|982.78|993.42|982.92|993.27|982.77|10
1654512620000|2022-06-06 10:50:20|993.33|982.83|993.28|982.78|993.42|982.92|993.17|982.67|15
1654512630000|2022-06-06 10:50:30|993.23|982.73|993.26|982.76|993.28|982.78|993.18|982.68|12
1654512640000|2022-06-06 10:50:40|993.25|982.75|993.14|982.64|993.25|982.75|993.14|982.64|8
1654512650000|2022-06-06 10:50:50|993.13|982.63|993.14|982.64|993.18|982.68|993.13|982.63|7
1654512660000|2022-06-06 10:51:00|993.13|982.63|992.77|982.27|993.13|982.63|992.77|982.27|6
1654512670000|2022-06-06 10:51:10|992.13|981.63|992.13|981.63|992.13|981.63|992.13|981.63|1
1654512680000|2022-06-06 10:51:20|992.11|981.61|992.11|981.61|992.11|981.61|992.11|981.61|1
1654512690000|2022-06-06 10:51:30|992.14|981.64|992.34|981.84|992.34|981.84|992.11|981.61|8
1654512710000|2022-06-06 10:51:50|992.33|981.83|992.09|981.59|992.33|981.83|992.09|981.59|5
1654512720000|2022-06-06 10:52:00|992.1|981.6|991.89|981.39|992.1|981.6|991.89|981.39|6
1654512730000|2022-06-06 10:52:10|991.92|981.42|992.04|981.54|992.04|981.54|991.92|981.42|7
1654512740000|2022-06-06 10:52:20|992.1|981.6|992.18|981.68|992.18|981.68|992.1|981.6|3
1654512750000|2022-06-06 10:52:30|992.16|981.66|991.95|981.45|992.16|981.66|991.95|981.45|5
1654512760000|2022-06-06 10:52:40|991.94|981.44|991.81|981.31|991.94|981.44|991.81|981.31|6
1654512770000|2022-06-06 10:52:50|991.72|981.22|991.65|981.15|991.72|981.22|991.58|981.08|10
1654512780000|2022-06-06 10:53:00|991.33|980.83|991.34|980.84|991.35|980.85|991.26|980.76|7
1654512790000|2022-06-06 10:53:10|991.36|980.86|991.83|981.33|992.1|981.6|991.36|980.86|15
1654512800000|2022-06-06 10:53:20|991.86|981.36|992.06|981.56|992.17|981.67|991.86|981.36|13
1654512810000|2022-06-06 10:53:30|992.07|981.57|991.79|981.29|992.07|981.57|991.75|981.25|9
1654512820000|2022-06-06 10:53:40|991.81|981.31|991.83|981.33|991.99|981.49|991.73|981.23|15
1654512830000|2022-06-06 10:53:50|991.84|981.34|991.83|981.33|991.85|981.35|991.65|981.15|14
1654512840000|2022-06-06 10:54:00|991.85|981.35|991.84|981.34|991.94|981.44|991.83|981.33|8
1654512850000|2022-06-06 10:54:10|991.85|981.35|991.86|981.36|991.9|981.4|991.85|981.35|8
1654512860000|2022-06-06 10:54:20|991.85|981.35|991.82|981.32|991.88|981.38|991.82|981.32|7
1654512870000|2022-06-06 10:54:30|991.73|981.23|991.84|981.34|991.84|981.34|991.72|981.22|5
1654512880000|2022-06-06 10:54:40|991.83|981.33|991.82|981.32|991.83|981.33|991.81|981.31|3
1654512890000|2022-06-06 10:54:50|991.81|981.31|991.76|981.26|991.81|981.31|991.75|981.25|5
1654512900000|2022-06-06 10:55:00|991.81|981.31|991.81|981.31|991.81|981.31|991.81|981.31|1
1654512910000|2022-06-06 10:55:10|991.76|981.26|991.82|981.32|991.82|981.32|991.75|981.25|5
1654512920000|2022-06-06 10:55:20|991.81|981.31|991.64|981.14|991.81|981.31|991.62|981.12|7
1654512930000|2022-06-06 10:55:30|991.76|981.26|991.87|981.37|992.02|981.52|991.76|981.26|12
1654512940000|2022-06-06 10:55:40|991.97|981.47|991.91|981.41|992.04|981.54|991.89|981.39|17
1654512950000|2022-06-06 10:55:50|991.89|981.39|991.73|981.23|991.92|981.42|991.73|981.23|10
1654512960000|2022-06-06 10:56:00|991.74|981.24|991.85|981.35|992.01|981.51|991.74|981.24|19
1654512970000|2022-06-06 10:56:10|991.84|981.34|991.69|981.19|991.86|981.36|991.69|981.19|6
1654512980000|2022-06-06 10:56:20|991.68|981.18|991.73|981.23|991.85|981.35|991.65|981.15|7
1654512990000|2022-06-06 10:56:30|991.69|981.19|991.65|981.15|991.69|981.19|991.65|981.15|5
1654513010000|2022-06-06 10:56:50|991.7|981.2|991.87|981.37|992.23|981.73|991.7|981.2|13
1654513020000|2022-06-06 10:57:00|991.86|981.36|991.8|981.3|991.86|981.36|991.8|981.3|2
1654513030000|2022-06-06 10:57:10|991.85|981.35|991.83|981.33|991.85|981.35|991.83|981.33|4
1654513040000|2022-06-06 10:57:20|991.82|981.32|991.66|981.16|991.82|981.32|991.66|981.16|11
1654513050000|2022-06-06 10:57:30|991.65|981.15|991.65|981.15|991.65|981.15|991.65|981.15|1
1654513060000|2022-06-06 10:57:40|991.51|981.01|991.6|981.1|991.62|981.12|991.47|980.97|6
1654513080000|2022-06-06 10:58:00|991.62|981.12|991.11|980.61|991.62|981.12|991.11|980.61|11
1654513090000|2022-06-06 10:58:10|991.09|980.59|991.04|980.54|991.09|980.59|990.99|980.49|4
1654513100000|2022-06-06 10:58:20|991|980.5|991.04|980.54|991.04|980.54|991|980.5|3
1654513110000|2022-06-06 10:58:30|991.02|980.52|990.77|980.27|991.02|980.52|990.77|980.27|7
1654513120000|2022-06-06 10:58:40|990.69|980.19|991.03|980.53|991.08|980.58|990.67|980.17|16
1654513130000|2022-06-06 10:58:50|991.05|980.55|990.95|980.45|991.05|980.55|990.95|980.45|5
1654513140000|2022-06-06 10:59:00|990.92|980.42|991.28|980.78|991.35|980.85|990.91|980.41|9
1654513150000|2022-06-06 10:59:10|991.2|980.7|990.97|980.47|991.2|980.7|990.84|980.34|9
1654513160000|2022-06-06 10:59:20|990.93|980.43|991.17|980.67|991.17|980.67|990.93|980.43|8
1654513170000|2022-06-06 10:59:30|991.22|980.72|991.19|980.69|991.25|980.75|991.19|980.69|9
1654513180000|2022-06-06 10:59:40|991.21|980.71|991.09|980.59|991.25|980.75|991.09|980.59|14
1654513190000|2022-06-06 10:59:50|991.11|980.61|991.12|980.62|991.12|980.62|991.11|980.61|2
1654513200000|2022-06-06 11:00:00|991.11|980.61|991.15|980.65|991.23|980.73|991|980.5|19
1654513210000|2022-06-06 11:00:10|991.1|980.6|991.37|980.87|991.37|980.87|991.1|980.6|13
1654513220000|2022-06-06 11:00:20|991.32|980.82|991.12|980.62|991.32|980.82|991.12|980.62|13
1654513240000|2022-06-06 11:00:40|991.1|980.6|991|980.5|991.1|980.6|991|980.5|12
1654513250000|2022-06-06 11:00:50|991.02|980.52|991.12|980.62|991.12|980.62|991.02|980.52|3
1654513260000|2022-06-06 11:01:00|991.1|980.6|991.1|980.6|991.12|980.62|991.1|980.6|4
1654513270000|2022-06-06 11:01:10|991.05|980.55|991.07|980.57|991.07|980.57|991.03|980.53|8
1654513280000|2022-06-06 11:01:20|991.1|980.6|991.12|980.62|991.12|980.62|991.1|980.6|2
1654513290000|2022-06-06 11:01:30|991.1|980.6|991.1|980.6|991.12|980.62|991.06|980.56|12
1654513300000|2022-06-06 11:01:40|991.14|980.64|991|980.5|991.14|980.64|991|980.5|4
1654513310000|2022-06-06 11:01:50|991.01|980.51|991.02|980.52|991.02|980.52|991.01|980.51|2
1654513320000|2022-06-06 11:02:00|991.13|980.63|991.12|980.62|991.13|980.63|991.12|980.62|4
1654513330000|2022-06-06 11:02:10|991.11|980.61|991.08|980.58|991.11|980.61|991.08|980.58|3
1654513340000|2022-06-06 11:02:20|991.12|980.62|991.11|980.61|991.12|980.62|991.07|980.57|6
1654513350000|2022-06-06 11:02:30|991.1|980.6|991.01|980.51|991.12|980.62|991.01|980.51|6
1654513360000|2022-06-06 11:02:40|991.08|980.58|991.08|980.58|991.08|980.58|991|980.5|3
1654513370000|2022-06-06 11:02:50|991.12|980.62|990.36|979.86|991.12|980.62|990.36|979.86|6
1654513380000|2022-06-06 11:03:00|990.34|979.84|989.86|979.36|990.34|979.84|989.81|979.31|8
1654513390000|2022-06-06 11:03:10|989.81|979.31|989.83|979.33|989.85|979.35|989.62|979.12|15
1654513400000|2022-06-06 11:03:20|990.05|979.55|989.91|979.41|990.17|979.67|989.91|979.41|14
1654513410000|2022-06-06 11:03:30|989.89|979.39|989.96|979.46|990|979.5|989.89|979.39|10
1654513420000|2022-06-06 11:03:40|989.74|979.24|989.63|979.13|989.75|979.25|989.6|979.1|16
1654513430000|2022-06-06 11:03:50|989.6|979.1|989.91|979.41|989.91|979.41|989.57|979.07|10
1654513440000|2022-06-06 11:04:00|989.9|979.4|989.36|978.86|989.93|979.43|989.36|978.86|4
1654513450000|2022-06-06 11:04:10|989.35|978.85|989.16|978.66|989.35|978.85|989.14|978.64|6
1654513460000|2022-06-06 11:04:20|988.93|978.43|988.88|978.38|988.93|978.43|988.78|978.28|8
1654513470000|2022-06-06 11:04:30|988.9|978.4|988.86|978.36|988.93|978.43|988.75|978.25|11
1654513480000|2022-06-06 11:04:40|988.88|978.38|989|978.5|989.01|978.51|988.88|978.38|8
1654513490000|2022-06-06 11:04:50|988.98|978.48|988.96|978.46|989|978.5|988.96|978.46|3
1654513500000|2022-06-06 11:05:00|988.94|978.44|988.68|978.18|988.94|978.44|988.62|978.12|12
1654513510000|2022-06-06 11:05:10|988.67|978.17|988.87|978.37|988.87|978.37|988.5|978|20
1654513520000|2022-06-06 11:05:20|988.85|978.35|989.05|978.55|989.07|978.57|988.85|978.35|12
1654513530000|2022-06-06 11:05:30|989.03|978.53|989.41|978.91|989.41|978.91|989.03|978.53|13
1654513540000|2022-06-06 11:05:40|989.23|978.73|990.04|979.54|990.04|979.54|989.2|978.7|15
1654513550000|2022-06-06 11:05:50|990.02|979.52|990.9|980.4|990.9|980.4|990.02|979.52|11
1654513560000|2022-06-06 11:06:00|990.85|980.35|990.85|980.35|990.85|980.35|990.8|980.3|7
1654513570000|2022-06-06 11:06:10|990.8|980.3|990.18|979.68|990.8|980.3|990.18|979.68|8
1654513580000|2022-06-06 11:06:20|990.09|979.59|989.76|979.26|990.09|979.59|989.76|979.26|4
1654513590000|2022-06-06 11:06:30|989.75|979.25|990.75|980.25|990.8|980.3|989.75|979.25|15
1654513600000|2022-06-06 11:06:40|990.8|980.3|990.75|980.25|991|980.5|990.75|980.25|5
1654513610000|2022-06-06 11:06:50|990.8|980.3|992.3|981.8|992.4|981.9|990.8|980.3|17
1654513620000|2022-06-06 11:07:00|992.2|981.7|990.8|980.3|992.2|981.7|990.8|980.3|19
1654513630000|2022-06-06 11:07:10|990.72|980.22|991.07|980.57|991.2|980.7|990.61|980.11|11
1654513640000|2022-06-06 11:07:20|991.09|980.59|990.98|980.48|991.1|980.6|990.98|980.48|4
1654513650000|2022-06-06 11:07:30|991|980.5|990.52|980.02|991|980.5|990.52|980.02|7
1654513660000|2022-06-06 11:07:40|990.59|980.09|990.57|980.07|990.71|980.21|990.51|980.01|12
1654513670000|2022-06-06 11:07:50|990.63|980.13|990.61|980.11|990.7|980.2|990.61|980.11|5
1654513680000|2022-06-06 11:08:00|990.6|980.1|990.23|979.73|990.6|980.1|990.23|979.73|8
1654513690000|2022-06-06 11:08:10|990.22|979.72|989.91|979.41|990.22|979.72|989.9|979.4|10
1654513700000|2022-06-06 11:08:20|989.9|979.4|989.84|979.34|989.93|979.43|989.84|979.34|6
1654513710000|2022-06-06 11:08:30|989.71|979.21|990.15|979.65|990.15|979.65|989.71|979.21|9
1654513720000|2022-06-06 11:08:40|990.2|979.7|990.2|979.7|990.2|979.7|990.2|979.7|1
1654513730000|2022-06-06 11:08:50|990.25|979.75|989.77|979.27|990.25|979.75|989.77|979.27|8
1654513740000|2022-06-06 11:09:00|989.85|979.35|989.83|979.33|989.85|979.35|989.83|979.33|2
1654513750000|2022-06-06 11:09:10|989.77|979.27|989.69|979.19|989.78|979.28|989.5|979|12
1654513760000|2022-06-06 11:09:20|989.8|979.3|989.09|978.59|989.8|979.3|989.09|978.59|15
1654513770000|2022-06-06 11:09:30|988.56|978.06|988.39|977.89|988.56|978.06|988.39|977.89|4
1654513780000|2022-06-06 11:09:40|988.42|977.92|988.36|977.86|988.42|977.92|988.36|977.86|3
1654513790000|2022-06-06 11:09:50|988.34|977.84|988.2|977.7|988.34|977.84|988.2|977.7|3
1654513800000|2022-06-06 11:10:00|988.25|977.75|988.06|977.56|988.25|977.75|988.06|977.56|4
1654513810000|2022-06-06 11:10:10|988.05|977.55|988.02|977.52|988.09|977.59|987.91|977.41|9
1654513820000|2022-06-06 11:10:20|988.01|977.51|987.95|977.45|988.01|977.51|987.95|977.45|7
1654513830000|2022-06-06 11:10:30|987.93|977.43|987.9|977.4|988|977.5|987.84|977.34|14
1654513840000|2022-06-06 11:10:40|987.89|977.39|987.75|977.25|987.89|977.39|987.75|977.25|9
1654513850000|2022-06-06 11:10:50|987.71|977.21|986.95|976.45|987.71|977.21|986.95|976.45|8
1654513860000|2022-06-06 11:11:00|986.93|976.43|986.58|976.08|986.93|976.43|986.58|976.08|10
1654513880000|2022-06-06 11:11:20|986.61|976.11|986.77|976.27|986.77|976.27|986.61|976.11|9
1654513890000|2022-06-06 11:11:30|986.78|976.28|986.76|976.26|986.88|976.38|986.76|976.26|10
1654513900000|2022-06-06 11:11:40|986.94|976.44|986.94|976.44|986.96|976.46|986.78|976.28|8
1654513910000|2022-06-06 11:11:50|986.96|976.46|986.95|976.45|986.96|976.46|986.86|976.36|9
1654513920000|2022-06-06 11:12:00|986.84|976.34|986.58|976.08|986.84|976.34|986.58|976.08|7
1654513930000|2022-06-06 11:12:10|986.61|976.11|986.47|975.97|986.61|976.11|986.47|975.97|9
1654513940000|2022-06-06 11:12:20|986.46|975.96|985.6|975.1|986.46|975.96|985.59|975.09|9
1654513950000|2022-06-06 11:12:30|985.49|974.99|984.47|973.97|985.85|975.35|984.47|973.97|7
1654513960000|2022-06-06 11:12:40|984.26|973.76|984.47|973.97|984.55|974.05|984.26|973.76|18
1654513970000|2022-06-06 11:12:50|984.42|973.92|983.71|973.21|984.42|973.92|983.66|973.16|13
1654513980000|2022-06-06 11:13:00|983.75|973.25|983.8|973.3|984.22|973.72|983.75|973.25|16
1654513990000|2022-06-06 11:13:10|983.97|973.47|983.98|973.48|983.98|973.48|983.97|973.47|2
1654514000000|2022-06-06 11:13:20|983.97|973.47|984.23|973.73|984.23|973.73|983.94|973.44|8
1654514010000|2022-06-06 11:13:30|984.19|973.69|984.43|973.93|984.43|973.93|984.14|973.64|10
1654514020000|2022-06-06 11:13:40|984.48|973.98|984.09|973.59|984.49|973.99|984.09|973.59|8
1654514030000|2022-06-06 11:13:50|984.08|973.58|984.35|973.85|984.35|973.85|984.05|973.55|8
1654514040000|2022-06-06 11:14:00|984.25|973.75|984.94|974.44|984.94|974.44|984.25|973.75|14
1654514050000|2022-06-06 11:14:10|984.95|974.45|986.2|975.7|986.25|975.75|984.95|974.45|13
1654514060000|2022-06-06 11:14:20|986.35|975.85|986.17|975.67|986.95|976.45|986.16|975.66|20
1654514070000|2022-06-06 11:14:30|986.11|975.61|985.36|974.86|986.11|975.61|985.33|974.83|14
1654514080000|2022-06-06 11:14:40|985.4|974.9|985.82|975.32|985.88|975.38|985.4|974.9|4
1654514090000|2022-06-06 11:14:50|985.65|975.15|985.64|975.14|985.7|975.2|985.56|975.06|10
1654514100000|2022-06-06 11:15:00|985.61|975.11|985.35|974.85|985.61|975.11|985.27|974.77|15
1654514110000|2022-06-06 11:15:10|985.4|974.9|986.15|975.65|986.15|975.65|985.4|974.9|9
1654514120000|2022-06-06 11:15:20|986.66|976.16|986.64|976.14|986.7|976.2|986.64|976.14|6
1654514130000|2022-06-06 11:15:30|986.66|976.16|985.91|975.41|986.67|976.17|985.91|975.41|7
1654514140000|2022-06-06 11:15:40|985.92|975.42|985.96|975.46|986.1|975.6|985.92|975.42|8
1654514150000|2022-06-06 11:15:50|985.89|975.39|985.47|974.97|985.89|975.39|985.43|974.93|10
1654514160000|2022-06-06 11:16:00|985.63|975.13|986.5|976|986.5|976|985.63|975.13|13
1654514170000|2022-06-06 11:16:10|986.55|976.05|986.53|976.03|986.55|976.05|986.39|975.89|7
1654514180000|2022-06-06 11:16:20|986.6|976.1|986.6|976.1|986.65|976.15|986.57|976.07|5
1654514190000|2022-06-06 11:16:30|986.53|976.03|986.59|976.09|986.65|976.15|986.53|976.03|9
1654514200000|2022-06-06 11:16:40|986.64|976.14|986.66|976.16|986.69|976.19|986.64|976.14|6
1654514210000|2022-06-06 11:16:50|986.64|976.14|986.27|975.77|986.64|976.14|986.08|975.58|14
1654514220000|2022-06-06 11:17:00|986.25|975.75|986.7|976.2|986.75|976.25|986.18|975.68|7
1654514230000|2022-06-06 11:17:10|986.65|976.15|986.23|975.73|986.65|976.15|986.15|975.65|16
1654514240000|2022-06-06 11:17:20|986.24|975.74|986.87|976.37|986.92|976.42|986.24|975.74|8
1654514250000|2022-06-06 11:17:30|986.82|976.32|987.1|976.6|987.1|976.6|986.82|976.32|6
1654514260000|2022-06-06 11:17:40|987.09|976.59|988|977.5|988.05|977.55|987.09|976.59|16
1654514270000|2022-06-06 11:17:50|987.96|977.46|987.76|977.26|987.96|977.46|987.76|977.26|6
1654514280000|2022-06-06 11:18:00|987.58|977.08|987.74|977.24|987.74|977.24|987.48|976.98|7
1654514290000|2022-06-06 11:18:10|987.79|977.29|988.11|977.61|988.18|977.68|987.79|977.29|6
1654514300000|2022-06-06 11:18:20|988.06|977.56|988|977.5|988.11|977.61|987.95|977.45|4
1654514310000|2022-06-06 11:18:30|988.1|977.6|988.79|978.29|988.9|978.4|988.1|977.6|7
1654514320000|2022-06-06 11:18:40|988.8|978.3|988.9|978.4|988.9|978.4|988.8|978.3|2
1654514330000|2022-06-06 11:18:50|988.85|978.35|988.87|978.37|989|978.5|988.85|978.35|6
1654514340000|2022-06-06 11:19:00|988.9|978.4|989|978.5|989|978.5|988.9|978.4|2
1654514350000|2022-06-06 11:19:10|988.9|978.4|988.6|978.1|988.9|978.4|988.6|978.1|4
1654514360000|2022-06-06 11:19:20|988.39|977.89|988.07|977.57|988.39|977.89|988.07|977.57|10
1654514370000|2022-06-06 11:19:30|988.02|977.52|987.85|977.35|988.02|977.52|987.8|977.3|11
1654514380000|2022-06-06 11:19:40|987.95|977.45|987.83|977.33|987.95|977.45|987.83|977.33|5
1654514390000|2022-06-06 11:19:50|987.91|977.41|988.1|977.6|988.1|977.6|987.91|977.41|3
1654514400000|2022-06-06 11:20:00|988.26|977.76|988.81|978.31|988.85|978.35|988.26|977.76|9
1654514410000|2022-06-06 11:20:10|988.86|978.36|987.86|977.36|988.86|978.36|987.86|977.36|12
1654514420000|2022-06-06 11:20:20|987.85|977.35|987.11|976.61|987.85|977.35|987.05|976.55|16
1654514430000|2022-06-06 11:20:30|987.12|976.62|986.83|976.33|987.14|976.64|986.83|976.33|14
1654514440000|2022-06-06 11:20:40|986.82|976.32|986.55|976.05|986.82|976.32|986.22|975.72|15
1654514450000|2022-06-06 11:20:50|986.5|976|986.37|975.87|986.5|976|986.3|975.8|7
1654514460000|2022-06-06 11:21:00|986.47|975.97|986.37|975.87|986.47|975.97|986.37|975.87|3
1654514470000|2022-06-06 11:21:10|986.32|975.82|986.67|976.17|986.67|976.17|986.27|975.77|6
1654514480000|2022-06-06 11:21:20|986.62|976.12|986.65|976.15|986.65|976.15|986.34|975.84|20
1654514490000|2022-06-06 11:21:30|986.7|976.2|987.1|976.6|987.15|976.65|986.7|976.2|9
1654514500000|2022-06-06 11:21:40|987.15|976.65|987.1|976.6|987.15|976.65|987|976.5|11
1654514510000|2022-06-06 11:21:50|987.15|976.65|987.1|976.6|987.15|976.65|987|976.5|6
1654514520000|2022-06-06 11:22:00|987.15|976.65|987.35|976.85|987.35|976.85|987.1|976.6|7
1654514530000|2022-06-06 11:22:10|987.25|976.75|987.65|977.15|988.3|977.8|987.25|976.75|20
1654514540000|2022-06-06 11:22:20|987.6|977.1|987.9|977.4|987.95|977.45|987.55|977.05|9
1654514550000|2022-06-06 11:22:30|988|977.5|988.1|977.6|988.15|977.65|988|977.5|4
1654514560000|2022-06-06 11:22:40|988.2|977.7|987.74|977.24|988.2|977.7|987.74|977.24|7
1654514570000|2022-06-06 11:22:50|987.63|977.13|987.86|977.36|988.2|977.7|987.42|976.92|14
1654514580000|2022-06-06 11:23:00|987.8|977.3|987.9|977.4|987.9|977.4|987.8|977.3|4
1654514590000|2022-06-06 11:23:10|987.95|977.45|988.15|977.65|988.37|977.87|987.95|977.45|8
1654514600000|2022-06-06 11:23:20|988.1|977.6|987.85|977.35|988.1|977.6|987.85|977.35|5
1654514610000|2022-06-06 11:23:30|987.75|977.25|987.32|976.82|987.75|977.25|987.21|976.71|11
1654514620000|2022-06-06 11:23:40|987.35|976.85|987.45|976.95|987.68|977.18|987.35|976.85|9
1654514630000|2022-06-06 11:23:50|987.39|976.89|986.88|976.38|987.39|976.89|986.77|976.27|14
1654514640000|2022-06-06 11:24:00|986.9|976.4|986.99|976.49|987.03|976.53|986.83|976.33|13
1654514650000|2022-06-06 11:24:10|987.03|976.53|986.91|976.41|987.14|976.64|986.91|976.41|7
1654514660000|2022-06-06 11:24:20|986.83|976.33|986.95|976.45|987.01|976.51|986.81|976.31|11
1654514670000|2022-06-06 11:24:30|986.96|976.46|987.26|976.76|987.33|976.83|986.96|976.46|11
1654514680000|2022-06-06 11:24:40|987.14|976.64|987.2|976.7|987.7|977.2|987.1|976.6|14
1654514690000|2022-06-06 11:24:50|987.12|976.62|987.06|976.56|987.15|976.65|987.06|976.56|9
1654514700000|2022-06-06 11:25:00|987.03|976.53|986.96|976.46|987.04|976.54|986.89|976.39|13
1654514710000|2022-06-06 11:25:10|986.97|976.47|987.35|976.85|987.42|976.92|986.97|976.47|12
1654514720000|2022-06-06 11:25:20|987.38|976.88|987.65|977.15|987.65|977.15|987.38|976.88|3
1654514730000|2022-06-06 11:25:30|987.58|977.08|987.73|977.23|987.78|977.28|987.55|977.05|8
1654514740000|2022-06-06 11:25:40|987.72|977.22|987.3|976.8|987.72|977.22|987.3|976.8|5
1654514750000|2022-06-06 11:25:50|987.25|976.75|987.05|976.55|987.25|976.75|986.98|976.48|13
1654514760000|2022-06-06 11:26:00|987.03|976.53|987|976.5|987.03|976.53|987|976.5|3
1654514770000|2022-06-06 11:26:10|986.96|976.46|986.85|976.35|986.96|976.46|986.81|976.31|8
1654514780000|2022-06-06 11:26:20|986.86|976.36|987.06|976.56|987.08|976.58|986.86|976.36|3
1654514790000|2022-06-06 11:26:30|987.07|976.57|987.43|976.93|987.49|976.99|987.07|976.57|10
1654514800000|2022-06-06 11:26:40|987.31|976.81|987.8|977.3|987.8|977.3|987.15|976.65|15
1654514810000|2022-06-06 11:26:50|987.75|977.25|987.7|977.2|987.8|977.3|987.7|977.2|7
1654514820000|2022-06-06 11:27:00|987.68|977.18|987.58|977.08|987.68|977.18|987.53|977.03|5
1654514830000|2022-06-06 11:27:10|987.64|977.14|987.71|977.21|987.71|977.21|987.64|977.14|4
1654514840000|2022-06-06 11:27:20|987.75|977.25|987.78|977.28|987.78|977.28|987.75|977.25|3
1654514850000|2022-06-06 11:27:30|987.77|977.27|988.02|977.52|988.05|977.55|987.77|977.27|3
1654514860000|2022-06-06 11:27:40|987.97|977.47|987.92|977.42|987.97|977.47|987.92|977.42|2
1654514870000|2022-06-06 11:27:50|987.97|977.47|988.02|977.52|988.02|977.52|987.97|977.47|10
1654514880000|2022-06-06 11:28:00|987.87|977.37|987.82|977.32|987.87|977.37|987.75|977.25|8
1654514890000|2022-06-06 11:28:10|987.77|977.27|986.98|976.48|987.82|977.32|986.98|976.48|15
1654514900000|2022-06-06 11:28:20|986.93|976.43|986.88|976.38|987.1|976.6|986.88|976.38|13
1654514910000|2022-06-06 11:28:30|986.86|976.36|986.9|976.4|986.9|976.4|986.83|976.33|6
1654514920000|2022-06-06 11:28:40|986.98|976.48|987.04|976.54|987.2|976.7|986.98|976.48|7
1654514930000|2022-06-06 11:28:50|987.03|976.53|987.06|976.56|987.06|976.56|987.03|976.53|3
1654514940000|2022-06-06 11:29:00|987.03|976.53|987.03|976.53|987.03|976.53|987.03|976.53|1
1654514950000|2022-06-06 11:29:10|987.02|976.52|986.8|976.3|987.02|976.52|986.8|976.3|4
1654514970000|2022-06-06 11:29:30|986.95|976.45|986.91|976.41|987.03|976.53|986.89|976.39|12
1654514980000|2022-06-06 11:29:40|986.93|976.43|986.99|976.49|987|976.5|986.91|976.41|11
1654514990000|2022-06-06 11:29:50|986.91|976.41|987.06|976.56|987.19|976.69|986.91|976.41|8
1654515000000|2022-06-06 11:30:00|987.07|976.57|987.29|976.79|987.34|976.84|987.07|976.57|10
1654515020000|2022-06-06 11:30:20|987.65|977.15|987.65|977.15|987.65|977.15|987.65|977.15|1
1654515030000|2022-06-06 11:30:30|987.75|977.25|987.7|977.2|987.75|977.25|987.7|977.2|6
1654515040000|2022-06-06 11:30:40|987.85|977.35|988.05|977.55|988.05|977.55|987.85|977.35|4
1654515050000|2022-06-06 11:30:50|988|977.5|987.95|977.45|988|977.5|987.95|977.45|2
1654515060000|2022-06-06 11:31:00|987.9|977.4|987.6|977.1|987.9|977.4|987.6|977.1|7
1654515070000|2022-06-06 11:31:10|987.75|977.25|987.7|977.2|987.75|977.25|987.35|976.85|7
1654515080000|2022-06-06 11:31:20|987.8|977.3|987.4|976.9|987.8|977.3|987.4|976.9|7
1654515090000|2022-06-06 11:31:30|987.5|977|987.55|977.05|987.55|977.05|987.5|977|2
1654515100000|2022-06-06 11:31:40|987.45|976.95|987.45|976.95|987.45|976.95|987.45|976.95|1
1654515110000|2022-06-06 11:31:50|987.55|977.05|987.5|977|987.6|977.1|987.45|976.95|6
1654515120000|2022-06-06 11:32:00|987.55|977.05|987.23|976.73|987.6|977.1|987.23|976.73|7
1654515130000|2022-06-06 11:32:10|987.18|976.68|987.38|976.88|987.43|976.93|987.18|976.68|4
1654515150000|2022-06-06 11:32:30|987.45|976.95|986.96|976.46|987.45|976.95|986.95|976.45|10
1654515160000|2022-06-06 11:32:40|987|976.5|987.09|976.59|987.14|976.64|987|976.5|4
1654515170000|2022-06-06 11:32:50|987.14|976.64|987.06|976.56|987.19|976.69|987.06|976.56|5
1654515180000|2022-06-06 11:33:00|987.09|976.59|987.14|976.64|987.19|976.69|987.06|976.56|5
1654515190000|2022-06-06 11:33:10|987.24|976.74|987.1|976.6|987.24|976.74|987.1|976.6|5
1654515200000|2022-06-06 11:33:20|987.19|976.69|987.2|976.7|987.2|976.7|987.14|976.64|6
1654515210000|2022-06-06 11:33:30|987.23|976.73|987.12|976.62|987.23|976.73|987.12|976.62|6
1654515230000|2022-06-06 11:33:50|987.07|976.57|986.97|976.47|987.07|976.57|986.97|976.47|3
1654515240000|2022-06-06 11:34:00|987.05|976.55|987.32|976.82|987.32|976.82|986.98|976.48|8
1654515270000|2022-06-06 11:34:30|987.37|976.87|988|977.5|988.02|977.52|987.37|976.87|16
1654515280000|2022-06-06 11:34:40|987.94|977.44|986.89|976.39|987.94|977.44|986.89|976.39|13
1654515290000|2022-06-06 11:34:50|986.88|976.38|986.65|976.15|986.88|976.38|986.58|976.08|6
1654515300000|2022-06-06 11:35:00|986.6|976.1|986.82|976.32|986.82|976.32|986.58|976.08|6
1654515310000|2022-06-06 11:35:10|986.84|976.34|986.87|976.37|986.89|976.39|986.62|976.12|9
1654515320000|2022-06-06 11:35:20|986.75|976.25|986.64|976.14|986.75|976.25|986.64|976.14|8
1654515330000|2022-06-06 11:35:30|986.65|976.15|986.8|976.3|986.86|976.36|986.65|976.15|6
1654515340000|2022-06-06 11:35:40|986.79|976.29|986.65|976.15|986.79|976.29|986.59|976.09|14
1654515350000|2022-06-06 11:35:50|986.67|976.17|986.54|976.04|986.67|976.17|986.54|976.04|12
1654515360000|2022-06-06 11:36:00|986.55|976.05|986.56|976.06|986.6|976.1|986.55|976.05|4
1654515370000|2022-06-06 11:36:10|986.6|976.1|986.35|975.85|986.6|976.1|986.35|975.85|5
1654515380000|2022-06-06 11:36:20|986.4|975.9|986.45|975.95|986.5|976|986.4|975.9|6
1654515390000|2022-06-06 11:36:30|986.55|976.05|986.55|976.05|986.55|976.05|986.5|976|5
1654515400000|2022-06-06 11:36:40|986.45|975.95|985.7|975.2|986.45|975.95|985.7|975.2|13
1654515410000|2022-06-06 11:36:50|985.78|975.28|985.78|975.28|985.8|975.3|985.78|975.28|3
1654515420000|2022-06-06 11:37:00|985.65|975.15|985.62|975.12|985.65|975.15|985.62|975.12|3
1654515430000|2022-06-06 11:37:10|985.55|975.05|986.11|975.61|986.22|975.72|985.39|974.89|14
1654515440000|2022-06-06 11:37:20|986.1|975.6|985.76|975.26|986.1|975.6|985.72|975.22|15
1654515450000|2022-06-06 11:37:30|985.75|975.25|985.25|974.75|985.75|975.25|985.25|974.75|9
1654515460000|2022-06-06 11:37:40|985.09|974.59|985.06|974.56|985.13|974.63|985.06|974.56|8
1654515470000|2022-06-06 11:37:50|985.05|974.55|985.05|974.55|985.05|974.55|985.05|974.55|1
1654515480000|2022-06-06 11:38:00|985|974.5|984.93|974.43|985|974.5|984.93|974.43|7
1654515490000|2022-06-06 11:38:10|984.95|974.45|984.84|974.34|984.97|974.47|984.84|974.34|18
1654515500000|2022-06-06 11:38:20|984.94|974.44|984.98|974.48|985.01|974.51|984.94|974.44|4
1654515510000|2022-06-06 11:38:30|984.95|974.45|984.74|974.24|985.19|974.69|984.74|974.24|14
1654515520000|2022-06-06 11:38:40|984.71|974.21|984.74|974.24|984.74|974.24|984.68|974.18|5
1654515540000|2022-06-06 11:39:00|984.7|974.2|984.19|973.69|984.7|974.2|983.96|973.46|15
1654515550000|2022-06-06 11:39:10|984.17|973.67|984.19|973.69|984.9|974.4|984.17|973.67|14
1654515560000|2022-06-06 11:39:20|984.21|973.71|984.21|973.71|984.36|973.86|984.2|973.7|10
1654515580000|2022-06-06 11:39:40|984.2|973.7|984.2|973.7|984.2|973.7|984.2|973.7|1
1654515590000|2022-06-06 11:39:50|984.25|973.75|984.23|973.73|984.37|973.87|984.23|973.73|9
1654515600000|2022-06-06 11:40:00|984.25|973.75|984.24|973.74|984.35|973.85|984.24|973.74|10
1654515610000|2022-06-06 11:40:10|984.25|973.75|985.02|974.52|985.02|974.52|984.25|973.75|14
1654515620000|2022-06-06 11:40:20|984.95|974.45|984.73|974.23|984.95|974.45|984.7|974.2|5
1654515630000|2022-06-06 11:40:30|984.72|974.22|984.51|974.01|984.87|974.37|984.46|973.96|11
1654515640000|2022-06-06 11:40:40|984.52|974.02|984.2|973.7|984.88|974.38|984.16|973.66|18
1654515650000|2022-06-06 11:40:50|984.3|973.8|984.7|974.2|984.7|974.2|984.3|973.8|6
1654515660000|2022-06-06 11:41:00|984.65|974.15|984.6|974.1|984.65|974.15|984.54|974.04|7
1654515670000|2022-06-06 11:41:10|984.65|974.15|984.65|974.15|984.65|974.15|984.59|974.09|5
1654515690000|2022-06-06 11:41:30|984.6|974.1|984.59|974.09|984.6|974.1|984.59|974.09|2
1654515730000|2022-06-06 11:42:10|984.7|974.2|984.95|974.45|984.95|974.45|984.7|974.2|2
1654515740000|2022-06-06 11:42:20|984.9|974.4|984.42|973.92|984.91|974.41|984.42|973.92|13
1654515750000|2022-06-06 11:42:30|984.47|973.97|984.72|974.22|984.77|974.27|984.47|973.97|11
1654515760000|2022-06-06 11:42:40|984.85|974.35|984.3|973.8|984.85|974.35|984.3|973.8|11
1654515770000|2022-06-06 11:42:50|984.37|973.87|984.3|973.8|984.42|973.92|984.3|973.8|4
1654515780000|2022-06-06 11:43:00|984.37|973.87|984.8|974.3|984.82|974.32|984.37|973.87|4
1654515790000|2022-06-06 11:43:10|984.81|974.31|984.82|974.32|984.86|974.36|984.7|974.2|12
1654515800000|2022-06-06 11:43:20|984.84|974.34|984.81|974.31|984.84|974.34|984.81|974.31|2
1654515810000|2022-06-06 11:43:30|984.84|974.34|985.04|974.54|985.04|974.54|984.84|974.34|6
1654515820000|2022-06-06 11:43:40|985.25|974.75|985.1|974.6|985.25|974.75|985.1|974.6|3
1654515830000|2022-06-06 11:43:50|985.05|974.55|985.05|974.55|985.1|974.6|984.9|974.4|5
1654515840000|2022-06-06 11:44:00|985.15|974.65|985.58|975.08|985.8|975.3|985.15|974.65|14
1654515850000|2022-06-06 11:44:10|985.63|975.13|985.8|975.3|985.8|975.3|985.58|975.08|7
1654515860000|2022-06-06 11:44:20|985.9|975.4|985.71|975.21|986.15|975.65|985.7|975.2|14
1654515870000|2022-06-06 11:44:30|985.66|975.16|985.66|975.16|985.66|975.16|985.66|975.16|1
1654515880000|2022-06-06 11:44:40|985.71|975.21|985.7|975.2|986.25|975.75|985.7|975.2|19
1654515890000|2022-06-06 11:44:50|985.63|975.13|985.9|975.4|985.9|975.4|985.58|975.08|5
1654515900000|2022-06-06 11:45:00|985.85|975.35|986.3|975.8|986.3|975.8|985.85|975.35|11
1654515910000|2022-06-06 11:45:10|986.25|975.75|986.3|975.8|986.3|975.8|986.1|975.6|6
1654515930000|2022-06-06 11:45:30|986.25|975.75|986.25|975.75|986.3|975.8|986.2|975.7|10
1654515950000|2022-06-06 11:45:50|986.2|975.7|986.15|975.65|986.2|975.7|986.15|975.65|2
1654515960000|2022-06-06 11:46:00|986.1|975.6|986.15|975.65|986.15|975.65|986.1|975.6|2
1654515970000|2022-06-06 11:46:10|986.1|975.6|985.85|975.35|986.1|975.6|985.85|975.35|2
1654515980000|2022-06-06 11:46:20|985.73|975.23|985.65|975.15|985.8|975.3|985.65|975.15|4
1654515990000|2022-06-06 11:46:30|985.59|975.09|985.65|975.15|985.65|975.15|985.59|975.09|2
1654516000000|2022-06-06 11:46:40|985.59|975.09|985.7|975.2|985.85|975.35|985.59|975.09|3
1654516010000|2022-06-06 11:46:50|985.64|975.14|985.64|975.14|985.64|975.14|985.64|975.14|1
1654516020000|2022-06-06 11:47:00|985.61|975.11|985.65|975.15|985.65|975.15|985.61|975.11|2
1654516030000|2022-06-06 11:47:10|985.61|975.11|985.5|975|985.61|975.11|985.5|975|2
1654516040000|2022-06-06 11:47:20|985.4|974.9|985.3|974.8|985.4|974.9|985.25|974.75|9
1654516050000|2022-06-06 11:47:30|985.35|974.85|985|974.5|985.35|974.85|985|974.5|9
1654516060000|2022-06-06 11:47:40|984.99|974.49|984.99|974.49|984.99|974.49|984.99|974.49|1
1654516070000|2022-06-06 11:47:50|985.04|974.54|984.9|974.4|985.04|974.54|984.9|974.4|6
1654516080000|2022-06-06 11:48:00|984.8|974.3|984.79|974.29|984.84|974.34|984.65|974.15|9
1654516090000|2022-06-06 11:48:10|984.78|974.28|984.89|974.39|984.89|974.39|984.78|974.28|3
1654516100000|2022-06-06 11:48:20|985.05|974.55|985.15|974.65|985.15|974.65|985.05|974.55|4
1654516110000|2022-06-06 11:48:30|985.2|974.7|985.28|974.78|985.65|975.15|985.2|974.7|12
1654516120000|2022-06-06 11:48:40|985.25|974.75|985.25|974.75|985.3|974.8|985.2|974.7|16
1654516130000|2022-06-06 11:48:50|985.3|974.8|985.15|974.65|985.3|974.8|985.15|974.65|4
1654516140000|2022-06-06 11:49:00|985.2|974.7|985.22|974.72|985.3|974.8|985.2|974.7|4
1654516150000|2022-06-06 11:49:10|985.1|974.6|985.01|974.51|985.1|974.6|984.74|974.24|13
1654516160000|2022-06-06 11:49:20|984.98|974.48|984.3|973.8|984.98|974.48|984.3|973.8|13
1654516170000|2022-06-06 11:49:30|984.29|973.79|984.25|973.75|984.29|973.79|984.25|973.75|2
1654516180000|2022-06-06 11:49:40|984.05|973.55|983.95|973.45|984.05|973.55|983.71|973.21|13
1654516190000|2022-06-06 11:49:50|983.97|973.47|983.71|973.21|983.97|973.47|983.71|973.21|10
1654516200000|2022-06-06 11:50:00|983.65|973.15|983.61|973.11|983.65|973.15|983.54|973.04|9
1654516210000|2022-06-06 11:50:10|983.6|973.1|983.24|972.74|983.66|973.16|983.24|972.74|18
1654516220000|2022-06-06 11:50:20|983.17|972.67|982.49|971.99|983.17|972.67|982.44|971.94|14
1654516230000|2022-06-06 11:50:30|982.52|972.02|982.52|972.02|982.52|972.02|982.52|972.02|1
1654516240000|2022-06-06 11:50:40|982.46|971.96|982.39|971.89|982.46|971.96|982.35|971.85|6
1654516250000|2022-06-06 11:50:50|982.48|971.98|982.52|972.02|982.52|972.02|982.47|971.97|3
1654516330000|2022-06-06 11:52:10|982.58|972.08|982.84|972.34|982.88|972.38|982.58|972.08|5
1654516340000|2022-06-06 11:52:20|982.82|972.32|982.79|972.29|982.82|972.32|982.75|972.25|4
1654516350000|2022-06-06 11:52:30|982.85|972.35|983.19|972.69|983.19|972.69|982.85|972.35|10
1654516360000|2022-06-06 11:52:40|983.22|972.72|983.24|972.74|983.24|972.74|983.18|972.68|6
1654516370000|2022-06-06 11:52:50|983.29|972.79|983.2|972.7|983.29|972.79|983.18|972.68|5
1654516380000|2022-06-06 11:53:00|983.21|972.71|983.21|972.71|983.22|972.72|982.93|972.43|12
1654516390000|2022-06-06 11:53:10|983.16|972.66|982.99|972.49|983.16|972.66|982.71|972.21|13
1654516400000|2022-06-06 11:53:20|983.09|972.59|983.25|972.75|983.75|973.25|983.09|972.59|14
1654516410000|2022-06-06 11:53:30|983.08|972.58|982.92|972.42|983.08|972.58|982.92|972.42|5
1654516420000|2022-06-06 11:53:40|983.03|972.53|983.19|972.69|983.3|972.8|983.03|972.53|13
1654516430000|2022-06-06 11:53:50|983.2|972.7|982.09|971.59|983.2|972.7|982.09|971.59|12
1654516440000|2022-06-06 11:54:00|982.07|971.57|982.25|971.75|982.27|971.77|982.07|971.57|13
1654516450000|2022-06-06 11:54:10|982.22|971.72|982.35|971.85|982.43|971.93|982.22|971.72|13
1654516460000|2022-06-06 11:54:20|982.34|971.84|982.35|971.85|982.37|971.87|982.34|971.84|8
1654516470000|2022-06-06 11:54:30|982.36|971.86|982.35|971.85|982.36|971.86|982.35|971.85|2
1654516480000|2022-06-06 11:54:40|982.46|971.96|982.33|971.83|982.46|971.96|982.33|971.83|6
1654516490000|2022-06-06 11:54:50|982.22|971.72|982.68|972.18|982.68|972.18|982.18|971.68|12
1654516500000|2022-06-06 11:55:00|982.74|972.24|982.14|971.64|982.79|972.29|982.05|971.55|21
1654516510000|2022-06-06 11:55:10|982.19|971.69|982.09|971.59|982.26|971.76|982.09|971.59|11
1654516530000|2022-06-06 11:55:30|982.07|971.57|982.07|971.57|982.07|971.57|982.07|971.57|1
1654516540000|2022-06-06 11:55:40|982.06|971.56|982.06|971.56|982.06|971.56|982.05|971.55|3
1654516560000|2022-06-06 11:56:00|982.05|971.55|982.05|971.55|982.05|971.55|982.05|971.55|1
1654516570000|2022-06-06 11:56:10|982.01|971.51|981.89|971.39|982.01|971.51|981.88|971.38|4
1654516580000|2022-06-06 11:56:20|981.9|971.4|982.05|971.55|982.05|971.55|981.9|971.4|6
1654516600000|2022-06-06 11:56:40|982.06|971.56|982.06|971.56|982.06|971.56|982.05|971.55|3
1654516610000|2022-06-06 11:56:50|982.05|971.55|982.05|971.55|982.05|971.55|982.05|971.55|1
1654516640000|2022-06-06 11:57:20|981.6|971.1|981.65|971.15|981.7|971.2|981.59|971.09|4
1654516650000|2022-06-06 11:57:30|981.7|971.2|981.75|971.25|981.75|971.25|981.7|971.2|2
1654516660000|2022-06-06 11:57:40|981.92|971.42|982.1|971.6|982.1|971.6|981.92|971.42|8
1654516670000|2022-06-06 11:57:50|982.12|971.62|982.55|972.05|982.6|972.1|982.12|971.62|6
1654516680000|2022-06-06 11:58:00|982.5|972|982.65|972.15|982.7|972.2|982.5|972|4
1654516690000|2022-06-06 11:58:10|982.7|972.2|982.8|972.3|982.8|972.3|982.7|972.2|3
1654516700000|2022-06-06 11:58:20|982.85|972.35|982.75|972.25|982.85|972.35|982.75|972.25|3
1654516710000|2022-06-06 11:58:30|982.8|972.3|982.9|972.4|982.9|972.4|982.8|972.3|5
1654516720000|2022-06-06 11:58:40|982.95|972.45|981.98|971.48|982.95|972.45|981.98|971.48|8
1654516730000|2022-06-06 11:58:50|982.03|971.53|981.8|971.3|982.08|971.58|981.8|971.3|7
1654516740000|2022-06-06 11:59:00|981.85|971.35|982.1|971.6|982.1|971.6|981.85|971.35|7
1654516750000|2022-06-06 11:59:10|982.06|971.56|981.95|971.45|982.16|971.66|981.95|971.45|5
1654516760000|2022-06-06 11:59:20|981.92|971.42|981.7|971.2|981.93|971.43|981.7|971.2|8
1654516770000|2022-06-06 11:59:30|981.75|971.25|981.88|971.38|981.97|971.47|981.75|971.25|13
1654516780000|2022-06-06 11:59:40|981.83|971.33|981.82|971.32|981.83|971.33|981.8|971.3|6
1654516790000|2022-06-06 11:59:50|981.83|971.33|981.85|971.35|981.87|971.37|981.83|971.33|7
1654516800000|2022-06-06 12:00:00|982.02|971.52|981.75|971.25|982.16|971.66|981.7|971.2|15
1654516810000|2022-06-06 12:00:10|981.8|971.3|982.3|971.8|982.3|971.8|981.8|971.3|9
1654516820000|2022-06-06 12:00:20|982.35|971.85|982.75|972.25|982.8|972.3|982.35|971.85|10
1654516830000|2022-06-06 12:00:30|982.7|972.2|982.65|972.15|982.7|972.2|982.65|972.15|6
1654516840000|2022-06-06 12:00:40|982.6|972.1|982.52|972.02|982.6|972.1|982.42|971.92|11
1654516850000|2022-06-06 12:00:50|982.57|972.07|982.85|972.35|982.85|972.35|982.57|972.07|3
1654516860000|2022-06-06 12:01:00|982.8|972.3|982.85|972.35|982.9|972.4|982.8|972.3|5
1654516870000|2022-06-06 12:01:10|982.95|972.45|982.95|972.45|983.05|972.55|982.95|972.45|6
1654516880000|2022-06-06 12:01:20|983|972.5|983|972.5|983|972.5|982.95|972.45|5
1654516890000|2022-06-06 12:01:30|982.95|972.45|982.9|972.4|983.3|972.8|982.85|972.35|15
1654516900000|2022-06-06 12:01:40|982.95|972.45|982.8|972.3|983|972.5|982.7|972.2|8
1654516910000|2022-06-06 12:01:50|983.05|972.55|984.95|974.45|985|974.5|982.9|972.4|17
1654516920000|2022-06-06 12:02:00|985.1|974.6|985.2|974.7|985.2|974.7|985.05|974.55|4
1654516930000|2022-06-06 12:02:10|985.15|974.65|985.61|975.11|985.61|975.11|985.15|974.65|11
1654516940000|2022-06-06 12:02:20|985.63|975.13|985.92|975.42|985.92|975.42|985.5|975|13
1654516950000|2022-06-06 12:02:30|985.93|975.43|985.82|975.32|985.95|975.45|985.68|975.18|16
1654516960000|2022-06-06 12:02:40|985.88|975.38|985.49|974.99|985.9|975.4|985.47|974.97|15
1654516970000|2022-06-06 12:02:50|985.5|975|985.85|975.35|985.9|975.4|985.5|975|9
1654516980000|2022-06-06 12:03:00|985.9|975.4|985.66|975.16|985.95|975.45|985.66|975.16|9
1654516990000|2022-06-06 12:03:10|985.71|975.21|986.05|975.55|986.05|975.55|985.71|975.21|11
1654517000000|2022-06-06 12:03:20|986.2|975.7|986.15|975.65|986.25|975.75|986.15|975.65|7
1654517010000|2022-06-06 12:03:30|986.2|975.7|985.75|975.25|986.2|975.7|985.65|975.15|13
1654517020000|2022-06-06 12:03:40|985.7|975.2|986|975.5|986.1|975.6|985.7|975.2|7
1654517030000|2022-06-06 12:03:50|985.9|975.4|986.1|975.6|986.1|975.6|985.66|975.16|16
1654517040000|2022-06-06 12:04:00|986.25|975.75|986.05|975.55|986.35|975.85|986.05|975.55|10
1654517050000|2022-06-06 12:04:10|986|975.5|986|975.5|986.1|975.6|985.95|975.45|6
1654517060000|2022-06-06 12:04:20|985.95|975.45|985.7|975.2|985.95|975.45|985.65|975.15|11
1654517070000|2022-06-06 12:04:30|985.65|975.15|985.8|975.3|985.81|975.31|985.65|975.15|10
1654517080000|2022-06-06 12:04:40|985.9|975.4|985.65|975.15|985.95|975.45|985.6|975.1|15
1654517090000|2022-06-06 12:04:50|985.6|975.1|985.6|975.1|985.6|975.1|985.55|975.05|3
1654517100000|2022-06-06 12:05:00|985.7|975.2|985.65|975.15|985.8|975.3|985.65|975.15|7
1654517110000|2022-06-06 12:05:10|985.7|975.2|985.8|975.3|985.8|975.3|985.65|975.15|5
1654517120000|2022-06-06 12:05:20|985.75|975.25|985.7|975.2|985.8|975.3|985.7|975.2|5
1654517130000|2022-06-06 12:05:30|985.75|975.25|985.85|975.35|985.85|975.35|985.7|975.2|4
1654517140000|2022-06-06 12:05:40|985.9|975.4|985.8|975.3|986.15|975.65|985.8|975.3|18
1654517150000|2022-06-06 12:05:50|985.85|975.35|985.8|975.3|985.9|975.4|985.75|975.25|10
1654517160000|2022-06-06 12:06:00|985.75|975.25|985.95|975.45|986|975.5|985.6|975.1|18
1654517170000|2022-06-06 12:06:10|985.9|975.4|985.86|975.36|986.14|975.64|985.81|975.31|15
1654517180000|2022-06-06 12:06:20|985.81|975.31|985.96|975.46|985.96|975.46|985.81|975.31|7
1654517190000|2022-06-06 12:06:30|985.91|975.41|985.9|975.4|985.95|975.45|985.8|975.3|7
1654517210000|2022-06-06 12:06:50|985.85|975.35|985.9|975.4|985.9|975.4|985.85|975.35|4
1654517220000|2022-06-06 12:07:00|985.85|975.35|985.9|975.4|985.9|975.4|985.85|975.35|2
1654517230000|2022-06-06 12:07:10|986.05|975.55|986.05|975.55|986.3|975.8|986.05|975.55|11
1654517240000|2022-06-06 12:07:20|986|975.5|986|975.5|986|975.5|986|975.5|1
1654517250000|2022-06-06 12:07:30|985.95|975.45|985.9|975.4|986|975.5|985.85|975.35|6
1654517260000|2022-06-06 12:07:40|985.95|975.45|985.9|975.4|985.95|975.45|985.9|975.4|4
1654517270000|2022-06-06 12:07:50|985.85|975.35|986.25|975.75|986.25|975.75|985.85|975.35|10
1654517280000|2022-06-06 12:08:00|986.2|975.7|986.1|975.6|986.2|975.7|986.1|975.6|9
1654517300000|2022-06-06 12:08:20|986.05|975.55|985.71|975.21|986.05|975.55|985.55|975.05|5
1654517310000|2022-06-06 12:08:30|985.46|974.96|985.5|975|985.73|975.23|985.46|974.96|7
1654517320000|2022-06-06 12:08:40|985.45|974.95|985.62|975.12|985.62|975.12|985.45|974.95|4
1654517330000|2022-06-06 12:08:50|985.7|975.2|985.77|975.27|985.77|975.27|985.65|975.15|4
1654517340000|2022-06-06 12:09:00|985.82|975.32|986.09|975.59|986.25|975.75|985.77|975.27|12
1654517350000|2022-06-06 12:09:10|986.04|975.54|985.49|974.99|986.04|975.54|985.49|974.99|12
1654517360000|2022-06-06 12:09:20|985.52|975.02|985.62|975.12|985.67|975.17|985.47|974.97|10
1654517370000|2022-06-06 12:09:30|985.61|975.11|985.9|975.4|985.9|975.4|985.56|975.06|5
1654517380000|2022-06-06 12:09:40|986.01|975.51|986.21|975.71|986.26|975.76|986.01|975.51|5
1654517390000|2022-06-06 12:09:50|986.18|975.68|986.41|975.91|986.41|975.91|986|975.5|12
1654517400000|2022-06-06 12:10:00|986.51|976.01|986.45|975.95|986.62|976.12|986.45|975.95|5
1654517410000|2022-06-06 12:10:10|986.42|975.92|986.61|976.11|986.61|976.11|986.38|975.88|6
1654517420000|2022-06-06 12:10:20|986.52|976.02|986.63|976.13|986.78|976.28|986.43|975.93|10
1654517430000|2022-06-06 12:10:30|986.75|976.25|986.75|976.25|986.82|976.32|986.75|976.25|5
1654517440000|2022-06-06 12:10:40|986.7|976.2|986.67|976.17|986.72|976.22|986.62|976.12|6
1654517450000|2022-06-06 12:10:50|986.72|976.22|986.71|976.21|986.89|976.39|986.71|976.21|10
1654517460000|2022-06-06 12:11:00|986.66|976.16|986.67|976.17|986.81|976.31|986.66|976.16|4
1654517470000|2022-06-06 12:11:10|986.77|976.27|986.65|976.15|986.77|976.27|986.65|976.15|8
1654517490000|2022-06-06 12:11:30|986.7|976.2|986.26|975.76|986.7|976.2|986.22|975.72|16
1654517500000|2022-06-06 12:11:40|986.37|975.87|986.27|975.77|986.37|975.87|986.17|975.67|9
1654517510000|2022-06-06 12:11:50|986.37|975.87|986.17|975.67|986.37|975.87|986.17|975.67|3
1654517540000|2022-06-06 12:12:20|986.27|975.77|986.24|975.74|986.37|975.87|986.24|975.74|5
1654517550000|2022-06-06 12:12:30|986.21|975.71|986.17|975.67|986.21|975.71|986.17|975.67|2
1654517560000|2022-06-06 12:12:40|986.21|975.71|986.21|975.71|986.21|975.71|986.21|975.71|1
1654517570000|2022-06-06 12:12:50|986.17|975.67|986.24|975.74|986.36|975.86|986.17|975.67|4
1654517580000|2022-06-06 12:13:00|986.23|975.73|986.17|975.67|986.23|975.73|986.17|975.67|3
1654517600000|2022-06-06 12:13:20|986.27|975.77|986.2|975.7|986.27|975.77|986.2|975.7|7
1654517610000|2022-06-06 12:13:30|986.17|975.67|986.17|975.67|986.17|975.67|986.17|975.67|1
1654517630000|2022-06-06 12:13:50|986.26|975.76|986.17|975.67|986.36|975.86|986.17|975.67|8
1654517650000|2022-06-06 12:14:10|986.31|975.81|986.25|975.75|986.31|975.81|986.25|975.75|4
1654517660000|2022-06-06 12:14:20|986.26|975.76|986.27|975.77|986.42|975.92|986.26|975.76|5
1654517670000|2022-06-06 12:14:30|986.29|975.79|986.25|975.75|986.36|975.86|986.25|975.75|7
1654517730000|2022-06-06 12:15:30|985.31|974.81|985.26|974.76|985.31|974.81|985.26|974.76|2
1654517740000|2022-06-06 12:15:40|985.2|974.7|984.31|973.81|985.2|974.7|984.31|973.81|4
1654517750000|2022-06-06 12:15:50|984.24|973.74|983.67|973.17|984.24|973.74|983.67|973.17|17
1654517760000|2022-06-06 12:16:00|983.73|973.23|983.83|973.33|983.83|973.33|983.73|973.23|11
1654517770000|2022-06-06 12:16:10|983.82|973.32|984|973.5|984|973.5|983.76|973.26|18
1654517780000|2022-06-06 12:16:20|983.98|973.48|984.01|973.51|984.17|973.67|983.95|973.45|13
1654517790000|2022-06-06 12:16:30|984.02|973.52|984.15|973.65|984.15|973.65|984.02|973.52|3
1654517800000|2022-06-06 12:16:40|984.19|973.69|984.63|974.13|984.65|974.15|984.19|973.69|10
1654517810000|2022-06-06 12:16:50|984.73|974.23|984.27|973.77|984.73|974.23|984.2|973.7|14
1654517820000|2022-06-06 12:17:00|984.35|973.85|984.19|973.69|984.35|973.85|984.19|973.69|7
1654517830000|2022-06-06 12:17:10|984.16|973.66|985|974.5|985|974.5|984.16|973.66|14
1654517840000|2022-06-06 12:17:20|984.98|974.48|984.91|974.41|984.98|974.48|984.85|974.35|7
1654517850000|2022-06-06 12:17:30|984.95|974.45|984.95|974.45|984.95|974.45|984.95|974.45|1
1654517860000|2022-06-06 12:17:40|984.96|974.46|984.99|974.49|985.04|974.54|984.91|974.41|8
1654517870000|2022-06-06 12:17:50|984.94|974.44|984.94|974.44|984.94|974.44|984.94|974.44|1
1654517880000|2022-06-06 12:18:00|984.9|974.4|984.85|974.35|984.9|974.4|984.85|974.35|2
1654517890000|2022-06-06 12:18:10|984.9|974.4|984.76|974.26|984.91|974.41|984.76|974.26|7
1654517900000|2022-06-06 12:18:20|984.83|974.33|984.65|974.15|984.83|974.33|984.65|974.15|4
1654517910000|2022-06-06 12:18:30|984.62|974.12|984.61|974.11|984.63|974.13|984.61|974.11|3
1654517920000|2022-06-06 12:18:40|984.66|974.16|984.07|973.57|984.66|974.16|984.07|973.57|14
1654517930000|2022-06-06 12:18:50|984.09|973.59|984.06|973.56|984.09|973.59|984.06|973.56|3
1654517940000|2022-06-06 12:19:00|983.73|973.23|983.9|973.4|983.9|973.4|983.66|973.16|7
1654517950000|2022-06-06 12:19:10|983.88|973.38|983.62|973.12|983.88|973.38|983.62|973.12|9
1654517960000|2022-06-06 12:19:20|983.63|973.13|983.62|973.12|983.63|973.13|983.62|973.12|2
1654517970000|2022-06-06 12:19:30|983.6|973.1|983.61|973.11|983.63|973.13|983.59|973.09|8
1654517980000|2022-06-06 12:19:40|983.66|973.16|983.84|973.34|983.84|973.34|983.66|973.16|4
1654517990000|2022-06-06 12:19:50|983.85|973.35|983.6|973.1|983.85|973.35|983.11|972.61|21
1654518000000|2022-06-06 12:20:00|983.71|973.21|983.74|973.24|983.81|973.31|983.68|973.18|9
1654518010000|2022-06-06 12:20:10|983.78|973.28|984|973.5|984.05|973.55|983.73|973.23|6
1654518020000|2022-06-06 12:20:20|983.91|973.41|983.91|973.41|983.91|973.41|983.81|973.31|5
1654518030000|2022-06-06 12:20:30|983.86|973.36|983.64|973.14|983.86|973.36|983.64|973.14|4
1654518040000|2022-06-06 12:20:40|983.58|973.08|983.95|973.45|983.95|973.45|983.29|972.79|8
1654518060000|2022-06-06 12:21:00|983.9|973.4|983.85|973.35|983.9|973.4|983.85|973.35|2
1654518070000|2022-06-06 12:21:10|983.9|973.4|983.64|973.14|983.9|973.4|983.59|973.09|7
1654518080000|2022-06-06 12:21:20|983.69|973.19|983.69|973.19|983.69|973.19|983.69|973.19|1
1654518090000|2022-06-06 12:21:30|983.64|973.14|983.64|973.14|983.64|973.14|983.59|973.09|3
1654518100000|2022-06-06 12:21:40|983.59|973.09|983.58|973.08|983.63|973.13|983.45|972.95|8
1654518110000|2022-06-06 12:21:50|983.56|973.06|984.5|974|984.55|974.05|983.56|973.06|8
1654518120000|2022-06-06 12:22:00|984.6|974.1|984.37|973.87|984.62|974.12|984.37|973.87|6
1654518130000|2022-06-06 12:22:10|984.42|973.92|984.42|973.92|984.42|973.92|984.42|973.92|1
1654518150000|2022-06-06 12:22:30|984.52|974.02|984.11|973.61|984.52|974.02|984.05|973.55|5
1654518160000|2022-06-06 12:22:40|984.19|973.69|983.6|973.1|984.24|973.74|983.6|973.1|8
1654518170000|2022-06-06 12:22:50|983.55|973.05|983.3|972.8|983.55|973.05|983.3|972.8|6
1654518180000|2022-06-06 12:23:00|983.26|972.76|983.26|972.76|983.26|972.76|983.26|972.76|1
1654518190000|2022-06-06 12:23:10|983.35|972.85|983.44|972.94|983.44|972.94|983.35|972.85|2
1654518220000|2022-06-06 12:23:40|983.38|972.88|983.38|972.88|983.38|972.88|983.38|972.88|1
1654518230000|2022-06-06 12:23:50|983.39|972.89|983.25|972.75|983.39|972.89|983.25|972.75|4
1654518240000|2022-06-06 12:24:00|983.26|972.76|983.37|972.87|983.37|972.87|983.26|972.76|2
1654518250000|2022-06-06 12:24:10|983.36|972.86|983.17|972.67|983.36|972.86|983.17|972.67|7
1654518280000|2022-06-06 12:24:40|983.1|972.6|983.17|972.67|983.17|972.67|983.06|972.56|5
1654518300000|2022-06-06 12:25:00|982.98|972.48|982.68|972.18|982.98|972.48|982.39|971.89|11
1654518310000|2022-06-06 12:25:10|982.61|972.11|983.03|972.53|983.03|972.53|982.47|971.97|14
1654518320000|2022-06-06 12:25:20|983.12|972.62|983.05|972.55|983.12|972.62|983.05|972.55|2
1654518330000|2022-06-06 12:25:30|983.06|972.56|982.96|972.46|983.07|972.57|982.95|972.45|10
1654518340000|2022-06-06 12:25:40|982.9|972.4|983.06|972.56|983.06|972.56|982.9|972.4|4
1654518350000|2022-06-06 12:25:50|983.09|972.59|983|972.5|983.09|972.59|983|972.5|2
1654518360000|2022-06-06 12:26:00|982.95|972.45|982.91|972.41|982.99|972.49|982.91|972.41|3
1654518370000|2022-06-06 12:26:10|982.96|972.46|983.15|972.65|983.35|972.85|982.96|972.46|6
1654518380000|2022-06-06 12:26:20|983.1|972.6|983.25|972.75|983.5|973|983.1|972.6|11
1654518390000|2022-06-06 12:26:30|983.2|972.7|983|972.5|983.2|972.7|982.9|972.4|6
1654518400000|2022-06-06 12:26:40|983.05|972.55|983.5|973|983.55|973.05|983.05|972.55|12
1654518410000|2022-06-06 12:26:50|983.55|973.05|983.35|972.85|983.7|973.2|983.35|972.85|10
1654518420000|2022-06-06 12:27:00|983.4|972.9|983.55|973.05|983.6|973.1|983.4|972.9|10
1654518430000|2022-06-06 12:27:10|983.5|973|983.55|973.05|983.55|973.05|983.5|973|8
1654518440000|2022-06-06 12:27:20|983.5|973|983.8|973.3|983.8|973.3|983.5|973|9
1654518450000|2022-06-06 12:27:30|983.7|973.2|983.8|973.3|983.8|973.3|983.7|973.2|9
1654518460000|2022-06-06 12:27:40|983.65|973.15|983.5|973|983.75|973.25|983.5|973|7
1654518470000|2022-06-06 12:27:50|983.55|973.05|983.7|973.2|983.7|973.2|983.5|973|7
1654518480000|2022-06-06 12:28:00|983.65|973.15|983.95|973.45|983.95|973.45|983.65|973.15|10
1654518490000|2022-06-06 12:28:10|984|973.5|984|973.5|984|973.5|983.95|973.45|3
1654518500000|2022-06-06 12:28:20|984.05|973.55|984.7|974.2|984.75|974.25|984.05|973.55|9
1654518510000|2022-06-06 12:28:30|984.6|974.1|984.3|973.8|984.6|974.1|984.05|973.55|10
1654518520000|2022-06-06 12:28:40|984.35|973.85|984.2|973.7|984.65|974.15|984.2|973.7|8
1654518530000|2022-06-06 12:28:50|984.15|973.65|983.9|973.4|984.15|973.65|983.9|973.4|2
1654518540000|2022-06-06 12:29:00|984.05|973.55|984.15|973.65|984.2|973.7|984.05|973.55|3
1654518550000|2022-06-06 12:29:10|984.1|973.6|983.85|973.35|984.1|973.6|983.85|973.35|5
1654518560000|2022-06-06 12:29:20|983.9|973.4|984|973.5|984.25|973.75|983.9|973.4|9
1654518570000|2022-06-06 12:29:30|983.9|973.4|983.95|973.45|983.95|973.45|983.85|973.35|4
1654518580000|2022-06-06 12:29:40|984|973.5|984.2|973.7|984.2|973.7|984|973.5|8
1654518590000|2022-06-06 12:29:50|984.15|973.65|984.2|973.7|984.25|973.75|984.1|973.6|8
1654518600000|2022-06-06 12:30:00|984.15|973.65|984|973.5|984.3|973.8|984|973.5|11
1654518610000|2022-06-06 12:30:10|983.9|973.4|983.95|973.45|984|973.5|983.75|973.25|6
1654518620000|2022-06-06 12:30:20|983.85|973.35|983.85|973.35|983.85|973.35|983.25|972.75|17
1654518630000|2022-06-06 12:30:30|983.9|973.4|984|973.5|984.1|973.6|983.85|973.35|11
1654518640000|2022-06-06 12:30:40|984.1|973.6|984.15|973.65|984.25|973.75|984.05|973.55|7
1654518650000|2022-06-06 12:30:50|984.2|973.7|984.05|973.55|984.25|973.75|984.05|973.55|9
1654518660000|2022-06-06 12:31:00|984|973.5|984|973.5|984.05|973.55|983.95|973.45|6
1654518670000|2022-06-06 12:31:10|984.05|973.55|984.1|973.6|984.2|973.7|984.05|973.55|8
1654518680000|2022-06-06 12:31:20|984.05|973.55|984.1|973.6|984.15|973.65|983.95|973.45|9
1654518690000|2022-06-06 12:31:30|984.05|973.55|983.85|973.35|984.05|973.55|983.8|973.3|6
1654518700000|2022-06-06 12:31:40|983.95|973.45|984.05|973.55|984.05|973.55|983.95|973.45|3
1654518710000|2022-06-06 12:31:50|984.1|973.6|983.8|973.3|984.2|973.7|983.8|973.3|16
1654518720000|2022-06-06 12:32:00|983.75|973.25|983.75|973.25|983.8|973.3|983.7|973.2|8
1654518730000|2022-06-06 12:32:10|983.7|973.2|983.75|973.25|983.75|973.25|983.7|973.2|4
1654518740000|2022-06-06 12:32:20|983.7|973.2|983.85|973.35|983.95|973.45|983.7|973.2|7
1654518750000|2022-06-06 12:32:30|983.8|973.3|983.9|973.4|983.9|973.4|983.7|973.2|5
1654518760000|2022-06-06 12:32:40|984.05|973.55|984.3|973.8|984.35|973.85|984.05|973.55|6
1654518770000|2022-06-06 12:32:50|984.35|973.85|985.05|974.55|985.15|974.65|984.35|973.85|14
1654518780000|2022-06-06 12:33:00|984.85|974.35|984.85|974.35|984.9|974.4|984.75|974.25|10
1654518790000|2022-06-06 12:33:10|984.9|974.4|985.45|974.95|985.45|974.95|984.9|974.4|12
1654518800000|2022-06-06 12:33:20|985.4|974.9|985.2|974.7|985.4|974.9|985.2|974.7|5
1654518810000|2022-06-06 12:33:30|985.15|974.65|984.75|974.25|985.15|974.65|984.75|974.25|12
1654518820000|2022-06-06 12:33:40|984.8|974.3|984.7|974.2|984.8|974.3|984.7|974.2|7
1654518830000|2022-06-06 12:33:50|984.65|974.15|984.05|973.55|984.65|974.15|984.05|973.55|6
1654518840000|2022-06-06 12:34:00|984.1|973.6|984.1|973.6|984.15|973.65|984.05|973.55|6
1654518850000|2022-06-06 12:34:10|984.15|973.65|984.95|974.45|984.95|974.45|984.15|973.65|11
1654518860000|2022-06-06 12:34:20|985|974.5|984.9|974.4|985.1|974.6|984.9|974.4|4
1654518870000|2022-06-06 12:34:30|985|974.5|984.9|974.4|985|974.5|984.9|974.4|2
1654518880000|2022-06-06 12:34:40|984.95|974.45|985|974.5|985|974.5|984.95|974.45|2
1654518890000|2022-06-06 12:34:50|985.05|974.55|984.35|973.85|985.05|974.55|984.35|973.85|10
1654518900000|2022-06-06 12:35:00|984.3|973.8|984.25|973.75|984.4|973.9|984.2|973.7|10
1654518910000|2022-06-06 12:35:10|984.2|973.7|984.25|973.75|984.35|973.85|984.2|973.7|6
1654518920000|2022-06-06 12:35:20|984.2|973.7|983.45|972.95|984.3|973.8|983.45|972.95|17
1654518930000|2022-06-06 12:35:30|983.4|972.9|983.3|972.8|983.5|973|983.25|972.75|12
1654518940000|2022-06-06 12:35:40|983.25|972.75|983.35|972.85|983.65|973.15|983.25|972.75|12
1654518950000|2022-06-06 12:35:50|983.4|972.9|983.5|973|983.55|973.05|983.4|972.9|7
1654518960000|2022-06-06 12:36:00|983.55|973.05|983.35|972.85|983.55|973.05|983.35|972.85|6
1654518970000|2022-06-06 12:36:10|983.3|972.8|983.35|972.85|983.35|972.85|983.25|972.75|5
1654518980000|2022-06-06 12:36:20|983.3|972.8|983.31|972.81|983.5|973|983.3|972.8|9
1654518990000|2022-06-06 12:36:30|983.35|972.85|983.35|972.85|983.45|972.95|983.35|972.85|7
1654519000000|2022-06-06 12:36:40|983.3|972.8|983.55|973.05|983.55|973.05|983.3|972.8|6
1654519010000|2022-06-06 12:36:50|983.45|972.95|983.45|972.95|983.45|972.95|983.35|972.85|7
1654519020000|2022-06-06 12:37:00|983.4|972.9|983.25|972.75|983.4|972.9|983.25|972.75|11
1654519030000|2022-06-06 12:37:10|983.35|972.85|983.45|972.95|983.45|972.95|983.35|972.85|3
1654519040000|2022-06-06 12:37:20|983.4|972.9|983.6|973.1|983.6|973.1|983.35|972.85|5
1654519050000|2022-06-06 12:37:30|983.55|973.05|983.6|973.1|983.6|973.1|983.55|973.05|2
1654519070000|2022-06-06 12:37:50|983.5|973|983.55|973.05|983.55|973.05|983.25|972.75|14
1654519080000|2022-06-06 12:38:00|983.5|973|983.5|973|983.55|973.05|983.5|973|3
1654519090000|2022-06-06 12:38:10|983.55|973.05|983.5|973|983.6|973.1|983.5|973|4
1654519110000|2022-06-06 12:38:30|983.55|973.05|985.1|974.6|985.55|975.05|983.55|973.05|21
1654519120000|2022-06-06 12:38:40|985.05|974.55|985.15|974.65|985.2|974.7|985|974.5|13
1654519130000|2022-06-06 12:38:50|985.2|974.7|985.35|974.85|985.4|974.9|985.2|974.7|11
1654519140000|2022-06-06 12:39:00|985.4|974.9|985.6|975.1|985.6|975.1|985.4|974.9|3
1654519150000|2022-06-06 12:39:10|985.55|975.05|985.3|974.8|985.7|975.2|985.3|974.8|9
1654519160000|2022-06-06 12:39:20|985.25|974.75|985.3|974.8|985.4|974.9|985.15|974.65|6
1654519170000|2022-06-06 12:39:30|985.25|974.75|985.25|974.75|985.25|974.75|985.1|974.6|6
1654519180000|2022-06-06 12:39:40|985.2|974.7|985.25|974.75|985.35|974.85|985.2|974.7|6
1654519190000|2022-06-06 12:39:50|985.2|974.7|985.3|974.8|985.35|974.85|985.2|974.7|5
1654519200000|2022-06-06 12:40:00|985.35|974.85|985.35|974.85|985.35|974.85|985.3|974.8|3
1654519210000|2022-06-06 12:40:10|985.4|974.9|985.35|974.85|985.4|974.9|985.35|974.85|2
1654519220000|2022-06-06 12:40:20|985.4|974.9|985.5|975|985.75|975.25|985.4|974.9|9
1654519230000|2022-06-06 12:40:30|985.55|975.05|985.9|975.4|985.9|975.4|985.25|974.75|12
1654519240000|2022-06-06 12:40:40|986.05|975.55|986.45|975.95|986.45|975.95|986.05|975.55|7
1654519250000|2022-06-06 12:40:50|986.4|975.9|986.2|975.7|986.4|975.9|986.2|975.7|9
1654519260000|2022-06-06 12:41:00|986.25|975.75|985.95|975.45|986.45|975.95|985.95|975.45|9
1654519270000|2022-06-06 12:41:10|985.9|975.4|985.6|975.1|985.95|975.45|985.6|975.1|5
1654519280000|2022-06-06 12:41:20|985.55|975.05|985.35|974.85|985.55|975.05|985.35|974.85|4
1654519290000|2022-06-06 12:41:30|985.2|974.7|985.15|974.65|985.25|974.75|985|974.5|12
1654519300000|2022-06-06 12:41:40|985.2|974.7|985.45|974.95|985.45|974.95|985.1|974.6|6
1654519310000|2022-06-06 12:41:50|985.4|974.9|985.55|975.05|985.55|975.05|985.4|974.9|4
1654519320000|2022-06-06 12:42:00|985.5|975|985.2|974.7|985.5|975|985.2|974.7|5
1654519330000|2022-06-06 12:42:10|985.15|974.65|985.1|974.6|985.15|974.65|985.1|974.6|2
1654519340000|2022-06-06 12:42:20|985.2|974.7|984.8|974.3|985.2|974.7|984.8|974.3|3
1654519360000|2022-06-06 12:42:40|984.75|974.25|984.75|974.25|984.75|974.25|984.75|974.25|1
1654519370000|2022-06-06 12:42:50|984.8|974.3|984.25|973.75|984.85|974.35|984.25|973.75|9
1654519380000|2022-06-06 12:43:00|984.05|973.55|983.6|973.1|984.05|973.55|983.6|973.1|2
1654519390000|2022-06-06 12:43:10|983.55|973.05|983.7|973.2|983.75|973.25|983.45|972.95|6
1654519400000|2022-06-06 12:43:20|983.65|973.15|983.75|973.25|983.75|973.25|983.65|973.15|3
1654519410000|2022-06-06 12:43:30|983.7|973.2|983.8|973.3|983.8|973.3|983.65|973.15|4
1654519440000|2022-06-06 12:44:00|983.9|973.4|984.25|973.75|984.25|973.75|983.85|973.35|11
1654519450000|2022-06-06 12:44:10|984.35|973.85|983.95|973.45|984.35|973.85|983.95|973.45|7
1654519460000|2022-06-06 12:44:20|984.05|973.55|984.05|973.55|984.05|973.55|984.05|973.55|1
1654519470000|2022-06-06 12:44:30|984.1|973.6|984.2|973.7|984.2|973.7|984.1|973.6|4
1654519480000|2022-06-06 12:44:40|984.25|973.75|984.2|973.7|984.25|973.75|984.2|973.7|2
1654519490000|2022-06-06 12:44:50|984.25|973.75|984.2|973.7|984.25|973.75|984.2|973.7|2
1654519500000|2022-06-06 12:45:00|984.15|973.65|984.1|973.6|984.15|973.65|984.1|973.6|2
1654519510000|2022-06-06 12:45:10|984.2|973.7|984.25|973.75|984.35|973.85|984.2|973.7|4
1654519520000|2022-06-06 12:45:20|984.2|973.7|984.25|973.75|984.3|973.8|984.15|973.65|5
1654519530000|2022-06-06 12:45:30|984.2|973.7|983.9|973.4|984.2|973.7|983.75|973.25|10
1654519540000|2022-06-06 12:45:40|983.85|973.35|983.6|973.1|983.9|973.4|983.6|973.1|7
1654519550000|2022-06-06 12:45:50|983.65|973.15|983.65|973.15|983.7|973.2|983.6|973.1|6
1654519560000|2022-06-06 12:46:00|983.6|973.1|983.35|972.85|983.65|973.15|983.35|972.85|6
1654519580000|2022-06-06 12:46:20|983.45|972.95|983.5|973|983.55|973.05|983.35|972.85|9
1654519590000|2022-06-06 12:46:30|983.45|972.95|983.45|972.95|983.55|973.05|983.45|972.95|4
1654519600000|2022-06-06 12:46:40|983.55|973.05|983.85|973.35|983.85|973.35|983.55|973.05|6
1654519610000|2022-06-06 12:46:50|983.8|973.3|984.2|973.7|984.2|973.7|983.75|973.25|8
1654519620000|2022-06-06 12:47:00|984.1|973.6|983.7|973.2|984.2|973.7|983.7|973.2|12
1654519630000|2022-06-06 12:47:10|983.75|973.25|983.95|973.45|984.25|973.75|983.75|973.25|11
1654519640000|2022-06-06 12:47:20|984.05|973.55|984.35|973.85|984.35|973.85|984.05|973.55|8
1654519650000|2022-06-06 12:47:30|984.25|973.75|984.2|973.7|984.4|973.9|984.2|973.7|8
1654519660000|2022-06-06 12:47:40|984.15|973.65|984.4|973.9|984.4|973.9|984.15|973.65|4
1654519670000|2022-06-06 12:47:50|984.45|973.95|984.45|973.95|984.5|974|984.45|973.95|3
1654519680000|2022-06-06 12:48:00|984.5|974|984.45|973.95|984.5|974|984.45|973.95|4
1654519690000|2022-06-06 12:48:10|984.5|974|985.15|974.65|985.25|974.75|984.45|973.95|8
1654519700000|2022-06-06 12:48:20|985.1|974.6|985.15|974.65|985.2|974.7|985.05|974.55|4
1654519710000|2022-06-06 12:48:30|985.25|974.75|985.3|974.8|985.55|975.05|985.25|974.75|9
1654519720000|2022-06-06 12:48:40|985.25|974.75|984.8|974.3|985.25|974.75|984.8|974.3|16
1654519730000|2022-06-06 12:48:50|985|974.5|985.05|974.55|985.2|974.7|984.85|974.35|15
1654519740000|2022-06-06 12:49:00|985|974.5|984.95|974.45|985.4|974.9|984.95|974.45|18
1654519750000|2022-06-06 12:49:10|984.9|974.4|983.95|973.45|984.9|974.4|983.95|973.45|10
1654519760000|2022-06-06 12:49:20|983.9|973.4|983.9|973.4|983.9|973.4|983.8|973.3|5
1654519780000|2022-06-06 12:49:40|983.8|973.3|983.17|972.67|983.8|973.3|983.17|972.67|6
1654519790000|2022-06-06 12:49:50|983.16|972.66|983.11|972.61|983.16|972.66|983.01|972.51|6
1654519800000|2022-06-06 12:50:00|983.16|972.66|983.11|972.61|983.26|972.76|983.11|972.61|7
1654519810000|2022-06-06 12:50:10|983.06|972.56|982|971.5|983.06|972.56|981.95|971.45|10
1654519820000|2022-06-06 12:50:20|982.05|971.55|982.05|971.55|982.4|971.9|982.05|971.55|8
1654519830000|2022-06-06 12:50:30|982|971.5|981.95|971.45|982|971.5|981.95|971.45|6
1654519840000|2022-06-06 12:50:40|982|971.5|982.3|971.8|982.4|971.9|981.95|971.45|9
1654519850000|2022-06-06 12:50:50|982.4|971.9|982.05|971.55|982.4|971.9|982.05|971.55|4
1654519860000|2022-06-06 12:51:00|982.15|971.65|982.2|971.7|982.2|971.7|982|971.5|6
1654519870000|2022-06-06 12:51:10|982.15|971.65|982.15|971.65|982.25|971.75|982.15|971.65|3
1654519880000|2022-06-06 12:51:20|982.1|971.6|981.95|971.45|982.1|971.6|981.95|971.45|4
1654519890000|2022-06-06 12:51:30|981.9|971.4|981.95|971.45|981.95|971.45|981.85|971.35|3
1654519900000|2022-06-06 12:51:40|982.1|971.6|982.05|971.55|982.2|971.7|982.05|971.55|7
1654519920000|2022-06-06 12:52:00|982.1|971.6|982.05|971.55|982.1|971.6|982.05|971.55|2
1654519930000|2022-06-06 12:52:10|982.15|971.65|982.15|971.65|982.3|971.8|982.1|971.6|10
1654519940000|2022-06-06 12:52:20|982.1|971.6|982.05|971.55|982.1|971.6|982.05|971.55|2
1654519950000|2022-06-06 12:52:30|981.9|971.4|981.8|971.3|981.9|971.4|981.8|971.3|5
1654519970000|2022-06-06 12:52:50|981.41|970.91|981.41|970.91|981.41|970.91|981.41|970.91|1
1654519980000|2022-06-06 12:53:00|981.36|970.86|981.36|970.86|981.36|970.86|981.36|970.86|1
1654519990000|2022-06-06 12:53:10|981.33|970.83|981.33|970.83|981.33|970.83|981.33|970.83|1
1654520010000|2022-06-06 12:53:30|981.36|970.86|981.31|970.81|981.41|970.91|981.31|970.81|4
1654520020000|2022-06-06 12:53:40|981.27|970.77|981.27|970.77|981.27|970.77|981.27|970.77|1
1654520030000|2022-06-06 12:53:50|981.36|970.86|981.46|970.96|981.46|970.96|981.31|970.81|5
1654520040000|2022-06-06 12:54:00|981.41|970.91|981.31|970.81|981.41|970.91|981.31|970.81|3
1654520050000|2022-06-06 12:54:10|981.36|970.86|981.46|970.96|981.46|970.96|981.36|970.86|3
1654520060000|2022-06-06 12:54:20|981.41|970.91|982.3|971.8|982.35|971.85|981.41|970.91|16
1654520070000|2022-06-06 12:54:30|982.25|971.75|982.05|971.55|982.25|971.75|981.85|971.35|11
1654520090000|2022-06-06 12:54:50|982.1|971.6|982.25|971.75|982.25|971.75|982.1|971.6|3
1654520110000|2022-06-06 12:55:10|982.15|971.65|982.8|972.3|982.8|972.3|982|971.5|11
1654520120000|2022-06-06 12:55:20|982.7|972.2|982.55|972.05|982.75|972.25|982.5|972|12
1654520130000|2022-06-06 12:55:30|982.6|972.1|982.7|972.2|982.75|972.25|982.55|972.05|8
1654520140000|2022-06-06 12:55:40|982.75|972.25|982.9|972.4|982.9|972.4|982.7|972.2|9
1654520150000|2022-06-06 12:55:50|983|972.5|983|972.5|983|972.5|983|972.5|1
1654520160000|2022-06-06 12:56:00|983.05|972.55|983|972.5|983.1|972.6|982.95|972.45|5
1654520170000|2022-06-06 12:56:10|983.05|972.55|983.05|972.55|983.3|972.8|983.05|972.55|8
1654520180000|2022-06-06 12:56:20|983|972.5|982.85|972.35|983|972.5|982.85|972.35|4
1654520190000|2022-06-06 12:56:30|982.95|972.45|983.05|972.55|983.05|972.55|982.95|972.45|4
1654520200000|2022-06-06 12:56:40|983.15|972.65|982.75|972.25|983.2|972.7|982.65|972.15|10
1654520210000|2022-06-06 12:56:50|982.7|972.2|982.65|972.15|982.7|972.2|982.65|972.15|2
1654520220000|2022-06-06 12:57:00|982.75|972.25|983.1|972.6|983.1|972.6|982.75|972.25|6
1654520230000|2022-06-06 12:57:10|983.15|972.65|983.85|973.35|984|973.5|983.15|972.65|20
1654520240000|2022-06-06 12:57:20|983.9|973.4|982.85|972.35|983.9|973.4|982.8|972.3|13
1654520250000|2022-06-06 12:57:30|982.9|972.4|983.1|972.6|983.1|972.6|982.9|972.4|5
1654520260000|2022-06-06 12:57:40|983.15|972.65|982.85|972.35|983.2|972.7|982.85|972.35|9
1654520270000|2022-06-06 12:57:50|983|972.5|983.25|972.75|983.35|972.85|982.85|972.35|12
1654520280000|2022-06-06 12:58:00|982.96|972.46|983|972.5|983.1|972.6|982.96|972.46|3
1654520290000|2022-06-06 12:58:10|983.1|972.6|982.75|972.25|983.15|972.65|982.75|972.25|8
1654520300000|2022-06-06 12:58:20|982.85|972.35|982.85|972.35|982.85|972.35|982.85|972.35|1
1654520310000|2022-06-06 12:58:30|982.95|972.45|983.7|973.2|983.75|973.25|982.95|972.45|6
1654520320000|2022-06-06 12:58:40|983.65|973.15|983.65|973.15|983.7|973.2|983.25|972.75|11
1654520330000|2022-06-06 12:58:50|983.6|973.1|983.1|972.6|983.6|973.1|982.98|972.48|8
1654520340000|2022-06-06 12:59:00|983.15|972.65|983.15|972.65|983.2|972.7|983.1|972.6|4
1654520350000|2022-06-06 12:59:10|983.05|972.55|982.69|972.19|983.05|972.55|982.64|972.14|7
1654520360000|2022-06-06 12:59:20|982.64|972.14|982.38|971.88|982.64|972.14|982.38|971.88|9
1654520380000|2022-06-06 12:59:40|982.48|971.98|982.12|971.62|982.48|971.98|982.12|971.62|6
1654520390000|2022-06-06 12:59:50|982.02|971.52|981.75|971.25|982.02|971.52|981.75|971.25|4
1654520400000|2022-06-06 13:00:00|981.8|971.3|981.7|971.2|982|971.5|981.7|971.2|11
1654520410000|2022-06-06 13:00:10|981.65|971.15|981.36|970.86|981.65|971.15|981.36|970.86|5
1654520420000|2022-06-06 13:00:20|981.41|970.91|981.27|970.77|981.46|970.96|981.27|970.77|8
1654520430000|2022-06-06 13:00:30|981.41|970.91|981.36|970.86|981.41|970.91|981.36|970.86|2
1654520440000|2022-06-06 13:00:40|981.46|970.96|981.95|971.45|982|971.5|981.46|970.96|10
1654520450000|2022-06-06 13:00:50|982|971.5|982.2|971.7|982.3|971.8|982|971.5|4
1654520460000|2022-06-06 13:01:00|982.25|971.75|982.3|971.8|982.35|971.85|982.25|971.75|3
1654520470000|2022-06-06 13:01:10|982.25|971.75|982.3|971.8|982.3|971.8|982.2|971.7|6
1654520490000|2022-06-06 13:01:30|982.25|971.75|982.2|971.7|982.3|971.8|982.2|971.7|7
1654520500000|2022-06-06 13:01:40|982.15|971.65|981.65|971.15|982.15|971.65|981.65|971.15|4
1654520510000|2022-06-06 13:01:50|981.6|971.1|981.56|971.06|981.61|971.11|981.41|970.91|6
1654520520000|2022-06-06 13:02:00|981.51|971.01|981.41|970.91|981.51|971.01|981.36|970.86|5
1654520530000|2022-06-06 13:02:10|981.31|970.81|982|971.5|982|971.5|981.31|970.81|13
1654520540000|2022-06-06 13:02:20|981.95|971.45|982.05|971.55|982.15|971.65|981.95|971.45|11
1654520550000|2022-06-06 13:02:30|982.15|971.65|981.95|971.45|982.2|971.7|981.95|971.45|7
1654520560000|2022-06-06 13:02:40|981.9|971.4|981.75|971.25|981.9|971.4|981.65|971.15|8
1654520570000|2022-06-06 13:02:50|981.7|971.2|981.6|971.1|981.7|971.2|981.6|971.1|3
1654520580000|2022-06-06 13:03:00|981.7|971.2|982|971.5|982|971.5|981.65|971.15|10
1654520590000|2022-06-06 13:03:10|981.95|971.45|982.2|971.7|982.2|971.7|981.95|971.45|5
1654520600000|2022-06-06 13:03:20|982.25|971.75|982|971.5|982.3|971.8|982|971.5|7
1654520610000|2022-06-06 13:03:30|981.95|971.45|981.95|971.45|982|971.5|981.9|971.4|7
1654520620000|2022-06-06 13:03:40|981.9|971.4|981.95|971.45|982|971.5|981.9|971.4|5
1654520630000|2022-06-06 13:03:50|981.9|971.4|981.75|971.25|982|971.5|981.75|971.25|12
1654520640000|2022-06-06 13:04:00|981.7|971.2|981.9|971.4|981.9|971.4|981.7|971.2|4
1654520650000|2022-06-06 13:04:10|981.85|971.35|981.85|971.35|981.9|971.4|981.8|971.3|9
1654520660000|2022-06-06 13:04:20|981.8|971.3|981.95|971.45|981.95|971.45|981.8|971.3|6
1654520670000|2022-06-06 13:04:30|981.9|971.4|981.9|971.4|981.9|971.4|981.9|971.4|1
1654520680000|2022-06-06 13:04:40|982|971.5|981.75|971.25|982|971.5|981.7|971.2|15
1654520690000|2022-06-06 13:04:50|981.7|971.2|981.75|971.25|981.85|971.35|981.7|971.2|9
1654520700000|2022-06-06 13:05:00|981.7|971.2|981.85|971.35|981.85|971.35|981.7|971.2|9
1654520710000|2022-06-06 13:05:10|981.9|971.4|982.35|971.85|982.4|971.9|981.9|971.4|12
1654520720000|2022-06-06 13:05:20|982.3|971.8|982.35|971.85|982.45|971.95|982.2|971.7|11
1654520730000|2022-06-06 13:05:30|982.4|971.9|982.05|971.55|982.4|971.9|981.9|971.4|9
1654520740000|2022-06-06 13:05:40|982.1|971.6|982.1|971.6|982.25|971.75|982.1|971.6|7
1654520750000|2022-06-06 13:05:50|982.15|971.65|982.1|971.6|982.15|971.65|982.05|971.55|4
1654520760000|2022-06-06 13:06:00|982.15|971.65|982.1|971.6|982.15|971.65|982.1|971.6|2
1654520770000|2022-06-06 13:06:10|982.15|971.65|982.95|972.45|982.95|972.45|982.15|971.65|9
1654520780000|2022-06-06 13:06:20|982.9|972.4|981.63|971.13|982.9|972.4|981.63|971.13|10
1654520790000|2022-06-06 13:06:30|981.31|970.81|981.65|971.15|981.9|971.4|981.18|970.68|16
1654520800000|2022-06-06 13:06:40|981.6|971.1|981.1|970.6|981.6|971.1|981.1|970.6|13
1654520810000|2022-06-06 13:06:50|981.15|970.65|981.25|970.75|981.25|970.75|981.15|970.65|2
1654520820000|2022-06-06 13:07:00|981.2|970.7|981.1|970.6|981.2|970.7|981.1|970.6|3
1654520830000|2022-06-06 13:07:10|981.15|970.65|981.05|970.55|981.4|970.9|981.05|970.55|10
1654520840000|2022-06-06 13:07:20|981|970.5|980.17|969.67|981|970.5|980.17|969.67|5
1654520850000|2022-06-06 13:07:30|980.27|969.77|980.27|969.77|980.32|969.82|980.27|969.77|3
1654520860000|2022-06-06 13:07:40|980.32|969.82|980.32|969.82|980.32|969.82|980.27|969.77|5
1654520870000|2022-06-06 13:07:50|980.42|969.92|980.6|970.1|980.65|970.15|980.37|969.87|7
1654520880000|2022-06-06 13:08:00|980.7|970.2|980.8|970.3|981.2|970.7|980.7|970.2|10
1654520890000|2022-06-06 13:08:10|980.75|970.25|980.65|970.15|980.75|970.25|980.55|970.05|6
1654520900000|2022-06-06 13:08:20|980.6|970.1|980.32|969.82|980.6|970.1|980.32|969.82|2
1654520930000|2022-06-06 13:08:50|980.27|969.77|980.17|969.67|980.27|969.77|980.07|969.57|7
1654520940000|2022-06-06 13:09:00|980.12|969.62|979.68|969.18|980.22|969.72|979.68|969.18|10
1654520950000|2022-06-06 13:09:10|979.78|969.28|979.73|969.23|979.78|969.28|979.73|969.23|2
1654520960000|2022-06-06 13:09:20|979.68|969.18|979.61|969.11|979.68|969.18|979.61|969.11|2
1654520970000|2022-06-06 13:09:30|979.47|968.97|979.26|968.76|979.47|968.97|979.26|968.76|7
1654520980000|2022-06-06 13:09:40|979.17|968.67|979.1|968.6|979.17|968.67|979.08|968.58|4
1654520990000|2022-06-06 13:09:50|979.14|968.64|979.14|968.64|979.14|968.64|979.14|968.64|1
1654521000000|2022-06-06 13:10:00|978.83|968.33|978.01|967.51|978.83|968.33|978.01|967.51|5
1654521010000|2022-06-06 13:10:10|977.96|967.46|977.8|967.3|977.96|967.46|977.8|967.3|8
1654521020000|2022-06-06 13:10:20|977.7|967.2|977.65|967.15|977.7|967.2|977.65|967.15|2
1654521030000|2022-06-06 13:10:30|977.6|967.1|977.55|967.05|977.6|967.1|977.55|967.05|2
1654521040000|2022-06-06 13:10:40|977.28|966.78|977.12|966.62|977.32|966.82|977.12|966.62|7
1654521050000|2022-06-06 13:10:50|976.8|966.3|976.72|966.22|976.8|966.3|976.72|966.22|2
1654521070000|2022-06-06 13:11:10|976.78|966.28|977.08|966.58|977.08|966.58|976.78|966.28|9
1654521080000|2022-06-06 13:11:20|977.13|966.63|977.65|967.15|977.8|967.3|977.13|966.63|8
1654521090000|2022-06-06 13:11:30|977.6|967.1|977.6|967.1|977.8|967.3|977.55|967.05|8
1654521100000|2022-06-06 13:11:40|977.65|967.15|977.7|967.2|977.7|967.2|977.65|967.15|4
1654521110000|2022-06-06 13:11:50|977.75|967.25|977.75|967.25|977.75|967.25|977.75|967.25|1
1654521120000|2022-06-06 13:12:00|977.8|967.3|978.35|967.85|978.35|967.85|977.75|967.25|15
1654521130000|2022-06-06 13:12:10|978.25|967.75|978.5|968|978.6|968.1|978.15|967.65|11
1654521140000|2022-06-06 13:12:20|978.55|968.05|977.96|967.46|978.55|968.05|977.96|967.46|5
1654521150000|2022-06-06 13:12:30|977.82|967.32|977.33|966.83|977.82|967.32|977.33|966.83|7
1654521160000|2022-06-06 13:12:40|977.38|966.88|977.35|966.85|977.38|966.88|977.35|966.85|2
1654521170000|2022-06-06 13:12:50|977.4|966.9|977.6|967.1|977.8|967.3|977.4|966.9|7
1654521180000|2022-06-06 13:13:00|977.65|967.15|977.95|967.45|977.95|967.45|977.65|967.15|11
1654521190000|2022-06-06 13:13:10|978|967.5|978.1|967.6|978.1|967.6|978|967.5|4
1654521200000|2022-06-06 13:13:20|978.15|967.65|978.45|967.95|978.45|967.95|978.15|967.65|5
1654521210000|2022-06-06 13:13:30|978.85|968.35|978.85|968.35|978.95|968.45|978.8|968.3|8
1654521220000|2022-06-06 13:13:40|978.8|968.3|978.8|968.3|978.8|968.3|978.8|968.3|1
1654521230000|2022-06-06 13:13:50|978.85|968.35|978.85|968.35|978.85|968.35|978.85|968.35|1
1654521240000|2022-06-06 13:14:00|978.9|968.4|978.9|968.4|979|968.5|978.9|968.4|5
1654521250000|2022-06-06 13:14:10|978.95|968.45|979|968.5|979|968.5|978.9|968.4|3
1654521260000|2022-06-06 13:14:20|979.05|968.55|979.05|968.55|979.05|968.55|979.05|968.55|1
1654521280000|2022-06-06 13:14:40|978.9|968.4|978.9|968.4|978.9|968.4|978.9|968.4|1
1654521290000|2022-06-06 13:14:50|978.85|968.35|979.1|968.6|979.1|968.6|978.85|968.35|2
1654521300000|2022-06-06 13:15:00|979.15|968.65|978.9|968.4|979.2|968.7|978.85|968.35|7
1654521310000|2022-06-06 13:15:10|978.85|968.35|979.1|968.6|979.25|968.75|978.85|968.35|10
1654521320000|2022-06-06 13:15:20|979.05|968.55|979.2|968.7|979.3|968.8|979|968.5|8
1654521330000|2022-06-06 13:15:30|979.15|968.65|978.52|968.02|979.15|968.65|978.52|968.02|9
1654521340000|2022-06-06 13:15:40|978.4|967.9|978.23|967.73|978.4|967.9|978.23|967.73|2
1654521350000|2022-06-06 13:15:50|978.18|967.68|977.34|966.84|978.18|967.68|977.34|966.84|11
1654521360000|2022-06-06 13:16:00|977.29|966.79|976.83|966.33|977.29|966.79|976.78|966.28|7
1654521370000|2022-06-06 13:16:10|976.88|966.38|976.93|966.43|976.93|966.43|976.88|966.38|2
1654521380000|2022-06-06 13:16:20|977.03|966.53|976.93|966.43|977.03|966.53|976.93|966.43|3
1654521390000|2022-06-06 13:16:30|976.98|966.48|977.65|967.15|977.65|967.15|976.93|966.43|8
1654521400000|2022-06-06 13:16:40|977.7|967.2|976.93|966.43|977.7|967.2|976.93|966.43|12
1654521410000|2022-06-06 13:16:50|976.98|966.48|977.56|967.06|977.6|967.1|976.98|966.48|7
1654521420000|2022-06-06 13:17:00|977.51|967.01|977.15|966.65|977.51|967.01|976.99|966.49|13
1654521430000|2022-06-06 13:17:10|977.1|966.6|977.4|966.9|977.65|967.15|977.1|966.6|7
1654521440000|2022-06-06 13:17:20|977.3|966.8|978.4|967.9|978.4|967.9|977.3|966.8|13
1654521450000|2022-06-06 13:17:30|978.45|967.95|978.4|967.9|978.45|967.95|978.4|967.9|6
1654521460000|2022-06-06 13:17:40|978.2|967.7|978.5|968|978.5|968|978.15|967.65|13
1654521470000|2022-06-06 13:17:50|978.45|967.95|978.5|968|978.5|968|978.4|967.9|3
1654521480000|2022-06-06 13:18:00|978.45|967.95|976.83|966.33|978.45|967.95|976.72|966.22|8
1654521490000|2022-06-06 13:18:10|976.93|966.43|976.88|966.38|976.93|966.43|976.88|966.38|2
1654521500000|2022-06-06 13:18:20|976.78|966.28|977.05|966.55|977.05|966.55|976.78|966.28|5
1654521510000|2022-06-06 13:18:30|976.98|966.48|976.78|966.28|976.98|966.48|976.78|966.28|4
1654521520000|2022-06-06 13:18:40|976.72|966.22|976.76|966.26|976.78|966.28|976.72|966.22|3
1654521530000|2022-06-06 13:18:50|976.35|965.85|976.75|966.25|976.87|966.37|976.35|965.85|9
1654521540000|2022-06-06 13:19:00|976.85|966.35|977|966.5|977|966.5|976.85|966.35|8
1654521550000|2022-06-06 13:19:10|976.95|966.45|976.95|966.45|976.99|966.49|976.95|966.45|3
1654521560000|2022-06-06 13:19:20|977|966.5|976.24|965.74|977|966.5|976.14|965.64|9
1654521570000|2022-06-06 13:19:30|976.28|965.78|976.28|965.78|976.28|965.78|976.28|965.78|1
1654521590000|2022-06-06 13:19:50|976.25|965.75|976.28|965.78|976.33|965.83|976.15|965.65|7
1654521600000|2022-06-06 13:20:00|976.23|965.73|975.98|965.48|976.23|965.73|975.98|965.48|5
1654521610000|2022-06-06 13:20:10|975.93|965.43|976.1|965.6|976.13|965.63|975.88|965.38|9
1654521620000|2022-06-06 13:20:20|976.15|965.65|975.87|965.37|976.15|965.65|975.82|965.32|7
1654521630000|2022-06-06 13:20:30|975.82|965.32|975.57|965.07|975.82|965.32|975.57|965.07|4
1654521640000|2022-06-06 13:20:40|975.49|964.99|975.49|964.99|975.49|964.99|975.49|964.99|1
1654521660000|2022-06-06 13:21:00|975.4|964.9|975.45|964.95|975.45|964.95|975.4|964.9|2
1654521670000|2022-06-06 13:21:10|975.4|964.9|973.02|962.52|975.4|964.9|973.02|962.52|11
1654521680000|2022-06-06 13:21:20|973.2|962.7|973|962.5|973.3|962.8|972.8|962.3|18
1654521690000|2022-06-06 13:21:30|973.07|962.57|973|962.5|973.2|962.7|973|962.5|12
1654521700000|2022-06-06 13:21:40|973.05|962.55|973.1|962.6|973.1|962.6|973|962.5|5
1654521710000|2022-06-06 13:21:50|973.2|962.7|973.65|963.15|973.65|963.15|973.15|962.65|8
1654521720000|2022-06-06 13:22:00|973.7|963.2|973.3|962.8|973.75|963.25|973.3|962.8|5
1654521730000|2022-06-06 13:22:10|973.25|962.75|973.25|962.75|973.25|962.75|973.2|962.7|3
1654521740000|2022-06-06 13:22:20|973.2|962.7|973.1|962.6|973.25|962.75|973.1|962.6|3
1654521750000|2022-06-06 13:22:30|973.2|962.7|973.3|962.8|973.3|962.8|973.2|962.7|4
1654521760000|2022-06-06 13:22:40|973.55|963.05|973.65|963.15|973.95|963.45|973.55|963.05|17
1654521770000|2022-06-06 13:22:50|973.7|963.2|973.8|963.3|973.8|963.3|973.6|963.1|10
1654521780000|2022-06-06 13:23:00|973.85|963.35|973.9|963.4|973.95|963.45|973.8|963.3|7
1654521790000|2022-06-06 13:23:10|973.95|963.45|973.95|963.45|974|963.5|973.85|963.35|8
1654521800000|2022-06-06 13:23:20|973.9|963.4|973.95|963.45|973.95|963.45|973.85|963.35|4
1654521810000|2022-06-06 13:23:30|974.05|963.55|974.2|963.7|974.2|963.7|974.05|963.55|6
1654521820000|2022-06-06 13:23:40|974.25|963.75|974.15|963.65|974.5|964|974.15|963.65|14
1654521830000|2022-06-06 13:23:50|974.2|963.7|973.9|963.4|974.2|963.7|973.9|963.4|5
1654521840000|2022-06-06 13:24:00|973.95|963.45|974|963.5|974|963.5|973.75|963.25|7
1654521850000|2022-06-06 13:24:10|974.1|963.6|974.35|963.85|974.45|963.95|974.1|963.6|9
1654521860000|2022-06-06 13:24:20|974.3|963.8|974.45|963.95|974.45|963.95|974.3|963.8|8
1654521870000|2022-06-06 13:24:30|974.55|964.05|974.85|964.35|974.85|964.35|974.55|964.05|8
1654521880000|2022-06-06 13:24:40|974.9|964.4|975.2|964.7|975.3|964.8|974.9|964.4|13
1654521890000|2022-06-06 13:24:50|975.15|964.65|975.2|964.7|975.25|964.75|975.15|964.65|8
1654521900000|2022-06-06 13:25:00|975.15|964.65|975.2|964.7|975.35|964.85|974.8|964.3|17
1654521910000|2022-06-06 13:25:10|975.25|964.75|974.2|963.7|975.25|964.75|974.15|963.65|16
1654521920000|2022-06-06 13:25:20|974.15|963.65|974.85|964.35|974.85|964.35|974.15|963.65|10
1654521930000|2022-06-06 13:25:30|974.9|964.4|974.75|964.25|974.9|964.4|974.7|964.2|9
1654521940000|2022-06-06 13:25:40|974.85|964.35|975.3|964.8|975.3|964.8|974.85|964.35|10
1654521950000|2022-06-06 13:25:50|975.25|964.75|974.85|964.35|975.25|964.75|974.8|964.3|7
1654521960000|2022-06-06 13:26:00|974.9|964.4|975.05|964.55|975.1|964.6|974.9|964.4|9
1654521970000|2022-06-06 13:26:10|974.95|964.45|974.8|964.3|974.95|964.45|974.8|964.3|5
1654521980000|2022-06-06 13:26:20|974.75|964.25|975.05|964.55|975.1|964.6|974.7|964.2|14
1654521990000|2022-06-06 13:26:30|975.1|964.6|975.2|964.7|975.2|964.7|975.05|964.55|11
1654522000000|2022-06-06 13:26:40|975.1|964.6|975.85|965.35|975.9|965.4|974.25|963.75|30
1654522010000|2022-06-06 13:26:50|975.9|965.4|976.1|965.6|976.15|965.65|975.85|965.35|13
1654522020000|2022-06-06 13:27:00|976.05|965.55|976.4|965.9|976.4|965.9|975.85|965.35|15
1654522030000|2022-06-06 13:27:10|976.3|965.8|976.2|965.7|976.75|966.25|976.2|965.7|13
1654522040000|2022-06-06 13:27:20|976.25|965.75|976.5|966|976.5|966|976.25|965.75|10
1654522050000|2022-06-06 13:27:30|976.4|965.9|976.25|965.75|976.4|965.9|975.9|965.4|13
1654522060000|2022-06-06 13:27:40|976.3|965.8|976.45|965.95|976.5|966|976.3|965.8|11
1654522070000|2022-06-06 13:27:50|976.5|966|976.55|966.05|976.6|966.1|976.3|965.8|12
1654522080000|2022-06-06 13:28:00|976.5|966|976.35|965.85|976.6|966.1|976.05|965.55|11
1654522090000|2022-06-06 13:28:10|976.4|965.9|976.5|966|976.55|966.05|976.4|965.9|7
1654522100000|2022-06-06 13:28:20|976.45|965.95|976.25|965.75|976.45|965.95|976.2|965.7|8
1654522110000|2022-06-06 13:28:30|976.3|965.8|976.6|966.1|976.85|966.35|976.25|965.75|12
1654522120000|2022-06-06 13:28:40|976.65|966.15|976.35|965.85|977|966.5|976.35|965.85|19
1654522130000|2022-06-06 13:28:50|976.25|965.75|976.45|965.95|976.45|965.95|976.2|965.7|9
1654522140000|2022-06-06 13:29:00|976.35|965.85|976.95|966.45|976.95|966.45|976.3|965.8|12
1654522150000|2022-06-06 13:29:10|977|966.5|976.75|966.25|977|966.5|976.55|966.05|16
1654522160000|2022-06-06 13:29:20|976.7|966.2|976.7|966.2|976.75|966.25|976.65|966.15|5
1654522170000|2022-06-06 13:29:30|976.75|966.25|976.95|966.45|977.05|966.55|976.75|966.25|11
1654522180000|2022-06-06 13:29:40|976.9|966.4|976.9|966.4|976.9|966.4|976.9|966.4|1
1654522190000|2022-06-06 13:29:50|976.95|966.45|976.9|966.4|977.05|966.55|976.9|966.4|6
1654522200000|2022-06-06 13:30:00|976.95|966.45|977.6|967.1|977.6|967.1|976.95|966.45|24
1654522210000|2022-06-06 13:30:10|977.55|967.05|977.2|966.7|977.55|967.05|976.95|966.45|24
1654522220000|2022-06-06 13:30:20|977.25|966.75|977.3|966.8|977.35|966.85|976.8|966.3|26
1654522230000|2022-06-06 13:30:30|977.4|966.9|977.25|966.75|977.8|967.3|977.18|966.68|23
1654522240000|2022-06-06 13:30:40|977.35|966.85|978|967.5|978.1|967.6|977.35|966.85|26
1654522250000|2022-06-06 13:30:50|978.05|967.55|978.7|968.2|978.9|968.4|978.05|967.55|25
1654522260000|2022-06-06 13:31:00|978.75|968.25|979|968.5|979.75|969.25|978.75|968.25|21
1654522270000|2022-06-06 13:31:10|978.95|968.45|978.5|968|978.95|968.45|978.3|967.8|22
1654522280000|2022-06-06 13:31:20|978.35|967.85|977.75|967.25|978.4|967.9|977.65|967.15|23
1654522290000|2022-06-06 13:31:30|977.9|967.4|977.15|966.65|977.9|967.4|977.15|966.65|16
1654522300000|2022-06-06 13:31:40|977.1|966.6|977.3|966.8|977.35|966.85|977.05|966.55|16
1654522310000|2022-06-06 13:31:50|977.25|966.75|976.9|966.4|977.25|966.75|976.9|966.4|13
1654522320000|2022-06-06 13:32:00|976.77|966.27|975.26|964.76|976.77|966.27|975.26|964.76|27
1654522330000|2022-06-06 13:32:10|975.27|964.77|975|964.5|975.35|964.85|975|964.5|18
1654522340000|2022-06-06 13:32:20|974.95|964.45|974.41|963.91|974.95|964.45|974.41|963.91|12
1654522350000|2022-06-06 13:32:30|974.53|964.03|974.48|963.98|974.58|964.08|974.48|963.98|9
1654522360000|2022-06-06 13:32:40|974.53|964.03|974.53|964.03|975.05|964.55|974.53|964.03|17
1654522370000|2022-06-06 13:32:50|974.48|963.98|974.41|963.91|974.68|964.18|974.41|963.91|12
1654522380000|2022-06-06 13:33:00|974.48|963.98|974.9|964.4|975.05|964.55|974.48|963.98|14
1654522390000|2022-06-06 13:33:10|975.05|964.55|976.05|965.55|976.05|965.55|975.05|964.55|21
1654522400000|2022-06-06 13:33:20|976|965.5|976.1|965.6|976.13|965.63|975.65|965.15|21
1654522410000|2022-06-06 13:33:30|976.35|965.85|977.05|966.55|977.1|966.6|976.35|965.85|22
1654522420000|2022-06-06 13:33:40|977|966.5|976.45|965.95|977.25|966.75|976.11|965.61|20
1654522430000|2022-06-06 13:33:50|976.4|965.9|977|966.5|977.05|966.55|976.05|965.55|21
1654522440000|2022-06-06 13:34:00|977.05|966.55|977.2|966.7|977.2|966.7|976.75|966.25|21
1654522450000|2022-06-06 13:34:10|977.1|966.6|977.3|966.8|977.35|966.85|976.95|966.45|17
1654522460000|2022-06-06 13:34:20|977.35|966.85|977.7|967.2|977.9|967.4|977.35|966.85|11
1654522470000|2022-06-06 13:34:30|977.5|967|978.3|967.8|978.45|967.95|977.45|966.95|14
1654522480000|2022-06-06 13:34:40|978.25|967.75|977.94|967.44|978.6|968.1|977.89|967.39|21
1654522490000|2022-06-06 13:34:50|977.89|967.39|977.05|966.55|977.89|967.39|976.67|966.17|27
1654522500000|2022-06-06 13:35:00|977|966.5|976.25|965.75|977|966.5|976.13|965.63|18
1654522510000|2022-06-06 13:35:10|976.3|965.8|976.5|966|976.64|966.14|976.2|965.7|24
1654522520000|2022-06-06 13:35:20|976.45|965.95|976.3|965.8|976.5|966|976|965.5|19
1654522530000|2022-06-06 13:35:30|976.19|965.69|976.3|965.8|976.7|966.2|976.19|965.69|12
1654522540000|2022-06-06 13:35:40|976.35|965.85|976.25|965.75|976.55|966.05|976.04|965.54|21
1654522550000|2022-06-06 13:35:50|976.2|965.7|976.4|965.9|976.4|965.9|976.1|965.6|7
1654522560000|2022-06-06 13:36:00|976.45|965.95|976.16|965.66|976.45|965.95|976.08|965.58|12
1654522570000|2022-06-06 13:36:10|976.26|965.76|974.93|964.43|976.26|965.76|974.93|964.43|10
1654522580000|2022-06-06 13:36:20|974.88|964.38|974.72|964.22|974.93|964.43|974.72|964.22|6
1654522590000|2022-06-06 13:36:30|974.59|964.09|973.6|963.1|974.59|964.09|973.6|963.1|9
1654522600000|2022-06-06 13:36:40|973.55|963.05|973.4|962.9|973.6|963.1|973.4|962.9|14
1654522610000|2022-06-06 13:36:50|973.36|962.86|973.36|962.86|973.36|962.86|973.36|962.86|1
1654522620000|2022-06-06 13:37:00|972.91|962.41|972.68|962.18|973.04|962.54|972.68|962.18|13
1654522630000|2022-06-06 13:37:10|972.63|962.13|973.15|962.65|973.2|962.7|972.63|962.13|16
1654522640000|2022-06-06 13:37:20|973.2|962.7|973.85|963.35|973.9|963.4|973.15|962.65|13
1654522650000|2022-06-06 13:37:30|973.8|963.3|973|962.5|973.8|963.3|972.85|962.35|18
1654522660000|2022-06-06 13:37:40|972.95|962.45|971.58|961.08|973|962.5|971.58|961.08|22
1654522670000|2022-06-06 13:37:50|971.59|961.09|971.49|960.99|971.73|961.23|971.37|960.87|18
1654522680000|2022-06-06 13:38:00|971.46|960.96|971.42|960.92|971.54|961.04|971.42|960.92|6
1654522690000|2022-06-06 13:38:10|971.46|960.96|971.49|960.99|971.49|960.99|971.46|960.96|2
1654522700000|2022-06-06 13:38:20|971.52|961.02|971.57|961.07|971.62|961.12|971.52|961.02|4
1654522710000|2022-06-06 13:38:30|971.67|961.17|971.62|961.12|971.77|961.27|971.62|961.12|8
1654522720000|2022-06-06 13:38:40|971.57|961.07|971.09|960.59|971.57|961.07|971.09|960.59|3
1654522730000|2022-06-06 13:38:50|971.02|960.52|970.97|960.47|971.02|960.52|970.82|960.32|7
1654522740000|2022-06-06 13:39:00|970.9|960.4|970.9|960.4|970.9|960.4|970.9|960.4|1
1654522750000|2022-06-06 13:39:10|971.07|960.57|970.85|960.35|971.07|960.57|970.85|960.35|8
1654522760000|2022-06-06 13:39:20|970.83|960.33|970.07|959.57|970.83|960.33|969.97|959.47|13
1654522770000|2022-06-06 13:39:30|969.99|959.49|970.22|959.72|970.22|959.72|969.87|959.37|11
1654522780000|2022-06-06 13:39:40|970.27|959.77|970.65|960.15|970.8|960.3|970.17|959.67|16
1654522790000|2022-06-06 13:39:50|970.7|960.2|970.85|960.35|970.85|960.35|970.65|960.15|7
1654522800000|2022-06-06 13:40:00|970.9|960.4|971.15|960.65|971.2|960.7|970.5|960|22
1654522810000|2022-06-06 13:40:10|971.1|960.6|971.15|960.65|971.15|960.65|970.85|960.35|18
1654522820000|2022-06-06 13:40:20|971.1|960.6|971.05|960.55|971.15|960.65|971|960.5|11
1654522830000|2022-06-06 13:40:30|971|960.5|971.2|960.7|971.2|960.7|970.95|960.45|17
1654522840000|2022-06-06 13:40:40|971.35|960.85|970.6|960.1|971.45|960.95|970.6|960.1|17
1654522850000|2022-06-06 13:40:50|970.22|959.72|967.9|957.4|970.22|959.72|967.85|957.35|19
1654522860000|2022-06-06 13:41:00|967.85|957.35|968.6|958.1|968.6|958.1|967.7|957.2|18
1654522870000|2022-06-06 13:41:10|968.61|958.11|969.7|959.2|969.8|959.3|968.15|957.65|23
1654522880000|2022-06-06 13:41:20|969.75|959.25|970.6|960.1|970.6|960.1|969.65|959.15|23
1654522890000|2022-06-06 13:41:30|970.7|960.2|971.2|960.7|971.2|960.7|970.7|960.2|20
1654522900000|2022-06-06 13:41:40|971.25|960.75|970.65|960.15|971.3|960.8|970.55|960.05|31
1654522910000|2022-06-06 13:41:50|970.6|960.1|971.05|960.55|971.4|960.9|970.5|960|22
1654522920000|2022-06-06 13:42:00|970.95|960.45|972.4|961.9|972.4|961.9|970.9|960.4|28
1654522930000|2022-06-06 13:42:10|972.35|961.85|972.95|962.45|972.95|962.45|972.35|961.85|21
1654522940000|2022-06-06 13:42:20|972.9|962.4|974.2|963.7|974.2|963.7|972.75|962.25|27
1654522950000|2022-06-06 13:42:30|974.25|963.75|974.35|963.85|974.45|963.95|973.9|963.4|20
1654522960000|2022-06-06 13:42:40|974.4|963.9|974.78|964.28|974.78|964.28|974.3|963.8|21
1654522970000|2022-06-06 13:42:50|974.83|964.33|974.78|964.28|974.88|964.38|974.73|964.23|5
1654522980000|2022-06-06 13:43:00|974.73|964.23|974.73|964.23|974.78|964.28|974.5|964|16
1654522990000|2022-06-06 13:43:10|974.65|964.15|975|964.5|975.25|964.75|974.6|964.1|11
1654523000000|2022-06-06 13:43:20|975.05|964.55|976.5|966|976.5|966|974.9|964.4|23
1654523010000|2022-06-06 13:43:30|976.55|966.05|976.15|965.65|976.6|966.1|975.85|965.35|23
1654523020000|2022-06-06 13:43:40|976.2|965.7|976.9|966.4|977.05|966.55|976.2|965.7|19
1654523030000|2022-06-06 13:43:50|977.2|966.7|976.95|966.45|977.2|966.7|976.9|966.4|14
1654523040000|2022-06-06 13:44:00|976.8|966.3|977.25|966.75|977.3|966.8|975.7|965.2|19
1654523050000|2022-06-06 13:44:10|977.15|966.65|978.15|967.65|978.15|967.65|976.35|965.85|22
1654523060000|2022-06-06 13:44:20|978.2|967.7|978|967.5|978.65|968.15|978|967.5|21
1654523070000|2022-06-06 13:44:30|977.9|967.4|977|966.5|977.9|967.4|976.8|966.3|18
1654523080000|2022-06-06 13:44:40|977.05|966.55|977.1|966.6|977.4|966.9|976.7|966.2|17
1654523090000|2022-06-06 13:44:50|977.05|966.55|976.5|966|977.05|966.55|976.5|966|18
1654523100000|2022-06-06 13:45:00|976.4|965.9|976.08|965.58|976.6|966.1|975.96|965.46|25
1654523110000|2022-06-06 13:45:10|976.13|965.63|976.25|965.75|976.45|965.95|976.13|965.63|20
1654523120000|2022-06-06 13:45:20|976.1|965.6|974.55|964.05|976.1|965.6|974.55|964.05|17
1654523130000|2022-06-06 13:45:30|974.65|964.15|974.55|964.05|974.65|964.15|974.45|963.95|5
1654523140000|2022-06-06 13:45:40|974.5|964|974.33|963.83|974.5|964|974.29|963.79|11
1654523150000|2022-06-06 13:45:50|974.37|963.87|973.05|962.55|974.39|963.89|973.05|962.55|19
1654523160000|2022-06-06 13:46:00|973|962.5|972.8|962.3|973|962.5|972.55|962.05|15
1654523170000|2022-06-06 13:46:10|972.75|962.25|973.15|962.65|973.15|962.65|972|961.5|16
1654523180000|2022-06-06 13:46:20|973.1|962.6|974.2|963.7|974.2|963.7|973.1|962.6|12
1654523190000|2022-06-06 13:46:30|974.25|963.75|974.3|963.8|974.6|964.1|974.2|963.7|18
1654523200000|2022-06-06 13:46:40|974.25|963.75|973.41|962.91|974.25|963.75|973.41|962.91|17
1654523210000|2022-06-06 13:46:50|973.38|962.88|972.9|962.4|973.38|962.88|972.85|962.35|9
1654523220000|2022-06-06 13:47:00|972.8|962.3|973.5|963|973.5|963|972.8|962.3|17
1654523230000|2022-06-06 13:47:10|973.55|963.05|974.35|963.85|974.35|963.85|973.55|963.05|12
1654523240000|2022-06-06 13:47:20|974.5|964|974.85|964.35|975.05|964.55|974.5|964|22
1654523250000|2022-06-06 13:47:30|974.8|964.3|974.35|963.85|975.1|964.6|974.2|963.7|16
1654523260000|2022-06-06 13:47:40|974.3|963.8|974.25|963.75|974.3|963.8|974|963.5|9
1654523280000|2022-06-06 13:48:00|974.4|963.9|973.95|963.45|974.4|963.9|973.9|963.4|8
1654523290000|2022-06-06 13:48:10|974.05|963.55|975.25|964.75|975.25|964.75|974.05|963.55|17
1654523300000|2022-06-06 13:48:20|975.2|964.7|974.2|963.7|975.2|964.7|974.2|963.7|13
1654523310000|2022-06-06 13:48:30|974.15|963.65|972.9|962.4|974.15|963.65|972.9|962.4|11
1654523320000|2022-06-06 13:48:40|973|962.5|972.33|961.83|973.05|962.55|972.33|961.83|13
1654523330000|2022-06-06 13:48:50|972.28|961.78|972.23|961.73|972.33|961.83|972.18|961.68|7
1654523340000|2022-06-06 13:49:00|972.38|961.88|971.72|961.22|972.38|961.88|971.72|961.22|8
1654523350000|2022-06-06 13:49:10|971.78|961.28|971.88|961.38|971.88|961.38|971.78|961.28|2
1654523360000|2022-06-06 13:49:20|971.98|961.48|972.25|961.75|972.35|961.85|971.98|961.48|11
1654523370000|2022-06-06 13:49:30|972.3|961.8|972.76|962.26|973|962.5|972.3|961.8|18
1654523380000|2022-06-06 13:49:40|972.64|962.14|972.4|961.9|972.84|962.34|972.35|961.85|12
1654523390000|2022-06-06 13:49:50|972.45|961.95|972.4|961.9|972.7|962.2|972.4|961.9|7
1654523400000|2022-06-06 13:50:00|972.25|961.75|971.98|961.48|972.25|961.75|971.93|961.43|8
1654523410000|2022-06-06 13:50:10|971.93|961.43|971.78|961.28|972.1|961.6|971.78|961.28|9
1654523420000|2022-06-06 13:50:20|971.83|961.33|971.78|961.28|971.98|961.48|971.78|961.28|12
1654523430000|2022-06-06 13:50:30|971.72|961.22|971.61|961.11|971.72|961.22|971.61|961.11|3
1654523440000|2022-06-06 13:50:40|971.59|961.09|971.88|961.38|971.88|961.38|971.59|961.09|12
1654523450000|2022-06-06 13:50:50|971.83|961.33|971.62|961.12|971.98|961.48|971.62|961.12|15
1654523460000|2022-06-06 13:51:00|971.59|961.09|971.17|960.67|971.65|961.15|971.17|960.67|8
1654523470000|2022-06-06 13:51:10|971.24|960.74|971.17|960.67|971.41|960.91|971.17|960.67|14
1654523480000|2022-06-06 13:51:20|970.89|960.39|969.45|958.95|970.89|960.39|969.45|958.95|16
1654523490000|2022-06-06 13:51:30|969.44|958.94|969.8|959.3|970.1|959.6|969.44|958.94|15
1654523500000|2022-06-06 13:51:40|969.75|959.25|969.95|959.45|970|959.5|969.75|959.25|10
1654523510000|2022-06-06 13:51:50|969.9|959.4|970.2|959.7|970.25|959.75|969.9|959.4|8
1654523520000|2022-06-06 13:52:00|970.25|959.75|971.1|960.6|971.1|960.6|970.25|959.75|12
1654523530000|2022-06-06 13:52:10|971.15|960.65|971.25|960.75|971.35|960.85|971.05|960.55|14
1654523540000|2022-06-06 13:52:20|971.2|960.7|971.35|960.85|971.35|960.85|971.1|960.6|10
1654523550000|2022-06-06 13:52:30|971.3|960.8|971.2|960.7|971.5|961|971.11|960.61|18
1654523560000|2022-06-06 13:52:40|971.25|960.75|971.55|961.05|971.55|961.05|971.15|960.65|14
1654523570000|2022-06-06 13:52:50|971.5|961|971.8|961.3|971.85|961.35|971.25|960.75|18
1654523580000|2022-06-06 13:53:00|971.75|961.25|972|961.5|972.2|961.7|971.7|961.2|18
1654523590000|2022-06-06 13:53:10|971.8|961.3|971.7|961.2|971.9|961.4|971.28|960.78|22
1654523600000|2022-06-06 13:53:20|971.6|961.1|970.89|960.39|971.65|961.15|970.89|960.39|13
1654523610000|2022-06-06 13:53:30|970.94|960.44|972.05|961.55|972.05|961.55|970.94|960.44|13
1654523620000|2022-06-06 13:53:40|972.15|961.65|972.9|962.4|972.9|962.4|972.1|961.6|17
1654523630000|2022-06-06 13:53:50|972.85|962.35|973|962.5|973.05|962.55|972.15|961.65|22
1654523640000|2022-06-06 13:54:00|973.05|962.55|974.15|963.65|974.3|963.8|973.05|962.55|24
1654523650000|2022-06-06 13:54:10|974.2|963.7|973.8|963.3|974.3|963.8|973.7|963.2|15
1654523660000|2022-06-06 13:54:20|973.85|963.35|973.2|962.7|974.4|963.9|973.2|962.7|16
1654523670000|2022-06-06 13:54:30|973.25|962.75|972.95|962.45|973.25|962.75|972.5|962|13
1654523680000|2022-06-06 13:54:40|973|962.5|973.85|963.35|973.85|963.35|973|962.5|15
1654523690000|2022-06-06 13:54:50|973.9|963.4|973.17|962.67|974.1|963.6|973.17|962.67|24
1654523700000|2022-06-06 13:55:00|973.25|962.75|972.15|961.65|973.25|962.75|972.15|961.65|14
1654523710000|2022-06-06 13:55:10|972.1|961.6|972.35|961.85|972.35|961.85|971.9|961.4|17
1654523720000|2022-06-06 13:55:20|972.4|961.9|972.9|962.4|973.25|962.75|972.2|961.7|13
1654523730000|2022-06-06 13:55:30|972.85|962.35|973.35|962.85|973.35|962.85|972.75|962.25|11
1654523740000|2022-06-06 13:55:40|973.3|962.8|973.95|963.45|973.95|963.45|973.2|962.7|12
1654523750000|2022-06-06 13:55:50|973.9|963.4|974|963.5|974|963.5|973.6|963.1|14
1654523760000|2022-06-06 13:56:00|973.9|963.4|974.05|963.55|974.1|963.6|973.65|963.15|10
1654523770000|2022-06-06 13:56:10|974.2|963.7|973.35|962.85|974.25|963.75|973.3|962.8|13
1654523780000|2022-06-06 13:56:20|973.3|962.8|972.8|962.3|973.3|962.8|972.8|962.3|11
1654523790000|2022-06-06 13:56:30|972.75|962.25|972.7|962.2|972.75|962.25|972|961.5|15
1654523800000|2022-06-06 13:56:40|972.65|962.15|972.8|962.3|972.8|962.3|972.55|962.05|16
1654523810000|2022-06-06 13:56:50|972.75|962.25|972.83|962.33|973.05|962.55|972.75|962.25|11
1654523820000|2022-06-06 13:57:00|972.93|962.43|973.15|962.65|973.2|962.7|972.83|962.33|14
1654523830000|2022-06-06 13:57:10|973.3|962.8|973.15|962.65|973.35|962.85|973.15|962.65|5
1654523840000|2022-06-06 13:57:20|973.1|962.6|973.29|962.79|973.29|962.79|973|962.5|14
1654523850000|2022-06-06 13:57:30|973.34|962.84|973.7|963.2|973.85|963.35|973.29|962.79|9
1654523860000|2022-06-06 13:57:40|973.8|963.3|973.4|962.9|973.8|963.3|973.4|962.9|11
1654523870000|2022-06-06 13:57:50|973.45|962.95|973.7|963.2|973.75|963.25|973.4|962.9|10
1654523880000|2022-06-06 13:58:00|973.75|963.25|973.31|962.81|974.05|963.55|973.31|962.81|13
1654523890000|2022-06-06 13:58:10|973.25|962.75|973|962.5|973.35|962.85|973|962.5|14
1654523900000|2022-06-06 13:58:20|972.95|962.45|972.62|962.12|972.95|962.45|972.62|962.12|12
1654523910000|2022-06-06 13:58:30|972.73|962.23|972.91|962.41|972.91|962.41|972.68|962.18|4
1654523920000|2022-06-06 13:58:40|972.99|962.49|972.68|962.18|973.02|962.52|972.68|962.18|6
1654523930000|2022-06-06 13:58:50|972.62|962.12|971.88|961.38|972.65|962.15|971.88|961.38|7
1654523940000|2022-06-06 13:59:00|971.85|961.35|971.93|961.43|971.93|961.43|971.51|961.01|12
1654523950000|2022-06-06 13:59:10|971.97|961.47|973.8|963.3|973.8|963.3|971.97|961.47|20
1654523960000|2022-06-06 13:59:20|973.75|963.25|974.1|963.6|974.2|963.7|973.66|963.16|16
1654523970000|2022-06-06 13:59:30|974.05|963.55|974.3|963.8|974.45|963.95|974.05|963.55|12
1654523980000|2022-06-06 13:59:40|974.35|963.85|975.23|964.73|975.28|964.78|974.25|963.75|16
1654523990000|2022-06-06 13:59:50|975.28|964.78|975.2|964.7|975.45|964.95|975.06|964.56|11
1654524000000|2022-06-06 14:00:00|975.3|964.8|975.35|964.85|975.7|965.2|975.17|964.67|14
1654524010000|2022-06-06 14:00:10|975.2|964.7|974.92|964.42|975.3|964.8|974.92|964.42|11
1654524020000|2022-06-06 14:00:20|974.9|964.4|974.55|964.05|974.9|964.4|974.02|963.52|23
1654524030000|2022-06-06 14:00:30|974.6|964.1|976|965.5|976.1|965.6|974.6|964.1|27
1654524040000|2022-06-06 14:00:40|976.2|965.7|977.45|966.95|977.6|967.1|976.15|965.65|23
1654524050000|2022-06-06 14:00:50|977.35|966.85|977.9|967.4|978|967.5|977.35|966.85|12
1654524060000|2022-06-06 14:01:00|977.95|967.45|978.7|968.2|978.95|968.45|977.9|967.4|26
1654524070000|2022-06-06 14:01:10|978.75|968.25|979.2|968.7|979.25|968.75|978.7|968.2|25
1654524080000|2022-06-06 14:01:20|979.15|968.65|978.35|967.85|979.2|968.7|978.35|967.85|18
1654524090000|2022-06-06 14:01:30|978.4|967.9|978.2|967.7|978.5|968|978.15|967.65|14
1654524100000|2022-06-06 14:01:40|978.15|967.65|979.15|968.65|979.15|968.65|978.15|967.65|13
1654524110000|2022-06-06 14:01:50|979.2|968.7|978.45|967.95|979.25|968.75|978.37|967.87|17
1654524120000|2022-06-06 14:02:00|978.5|968|978.32|967.82|978.55|968.05|978.25|967.75|16
1654524130000|2022-06-06 14:02:10|978.13|967.63|977.8|967.3|978.13|967.63|977.33|966.83|28
1654524140000|2022-06-06 14:02:20|977.87|967.37|977.82|967.32|978.15|967.65|977.82|967.32|14
1654524150000|2022-06-06 14:02:30|977.67|967.17|978.04|967.54|978.04|967.54|977.5|967|15
1654524160000|2022-06-06 14:02:40|978.01|967.51|978.3|967.8|978.3|967.8|977.95|967.45|16
1654524170000|2022-06-06 14:02:50|978.45|967.95|978.9|968.4|978.95|968.45|978.35|967.85|12
1654524180000|2022-06-06 14:03:00|978.85|968.35|979.25|968.75|979.25|968.75|978.48|967.98|16
1654524190000|2022-06-06 14:03:10|979.35|968.85|979.2|968.7|979.4|968.9|979.15|968.65|9
1654524200000|2022-06-06 14:03:20|979.25|968.75|978.45|967.95|979.55|969.05|978.45|967.95|15
1654524210000|2022-06-06 14:03:30|978.4|967.9|978.4|967.9|978.4|967.9|978.3|967.8|4
1654524220000|2022-06-06 14:03:40|978.42|967.92|978|967.5|978.56|968.06|978|967.5|10
1654524230000|2022-06-06 14:03:50|978.1|967.6|977.55|967.05|978.1|967.6|977.5|967|9
1654524240000|2022-06-06 14:04:00|977.6|967.1|978.14|967.64|978.14|967.64|977.6|967.1|8
1654524250000|2022-06-06 14:04:10|978.05|967.55|978.09|967.59|978.14|967.64|977.99|967.49|10
1654524260000|2022-06-06 14:04:20|978.1|967.6|978.1|967.6|978.1|967.6|978.1|967.6|1
1654524270000|2022-06-06 14:04:30|977.98|967.48|977.97|967.47|977.98|967.48|977.93|967.43|3
1654524290000|2022-06-06 14:04:50|978.13|967.63|978.07|967.57|978.13|967.63|978.07|967.57|2
1654524300000|2022-06-06 14:05:00|978.18|967.68|979|968.5|979.05|968.55|978.18|967.68|9
1654524310000|2022-06-06 14:05:10|979.2|968.7|979.85|969.35|979.85|969.35|979.1|968.6|15
1654524320000|2022-06-06 14:05:20|979.9|969.4|979.35|968.85|980.1|969.6|979.35|968.85|10
1654524330000|2022-06-06 14:05:30|979.45|968.95|980|969.5|980.05|969.55|979.25|968.75|14
1654524340000|2022-06-06 14:05:40|979.95|969.45|980.35|969.85|980.35|969.85|979.85|969.35|8
1654524350000|2022-06-06 14:05:50|980.4|969.9|981.85|971.35|982|971.5|980.4|969.9|36
1654524360000|2022-06-06 14:06:00|981.8|971.3|981.9|971.4|982.35|971.85|981.4|970.9|26
1654524370000|2022-06-06 14:06:10|981.95|971.45|981.66|971.16|982.16|971.66|981.05|970.55|23
1654524380000|2022-06-06 14:06:20|981.61|971.11|980.9|970.4|981.61|971.11|980.5|970|22
1654524390000|2022-06-06 14:06:30|980.8|970.3|981|970.5|981|970.5|980.7|970.2|6
1654524400000|2022-06-06 14:06:40|981.1|970.6|981.08|970.58|981.3|970.8|980.98|970.48|10
1654524410000|2022-06-06 14:06:50|981.1|970.6|980.21|969.71|981.2|970.7|980.21|969.71|17
1654524420000|2022-06-06 14:07:00|980.23|969.73|980.04|969.54|980.23|969.73|980.04|969.54|7
1654524430000|2022-06-06 14:07:10|980|969.5|980.2|969.7|980.29|969.79|980|969.5|8
1654524440000|2022-06-06 14:07:20|980.24|969.74|980.19|969.69|980.5|970|980.04|969.54|14
1654524450000|2022-06-06 14:07:30|980.14|969.64|980.14|969.64|980.14|969.64|980.04|969.54|7
1654524460000|2022-06-06 14:07:40|980.1|969.6|980.04|969.54|980.1|969.6|980.04|969.54|3
1654524480000|2022-06-06 14:08:00|979.31|968.81|978.71|968.21|979.31|968.81|978.71|968.21|10
1654524500000|2022-06-06 14:08:20|978.78|968.28|978.98|968.48|979.08|968.58|978.78|968.28|5
1654524510000|2022-06-06 14:08:30|978.89|968.39|978.98|968.48|979.08|968.58|978.78|968.28|11
1654524520000|2022-06-06 14:08:40|978.94|968.44|978.71|968.21|978.94|968.44|978.71|968.21|11
1654524530000|2022-06-06 14:08:50|978.83|968.33|978.94|968.44|978.98|968.48|978.83|968.33|7
1654524540000|2022-06-06 14:09:00|978.98|968.48|978.97|968.47|978.98|968.48|978.4|967.9|19
1654524550000|2022-06-06 14:09:10|978.94|968.44|977.6|967.1|978.94|968.44|977.6|967.1|25
1654524560000|2022-06-06 14:09:20|977.85|967.35|977.86|967.36|978.05|967.55|977.82|967.32|13
1654524570000|2022-06-06 14:09:30|977.83|967.33|978.25|967.75|978.35|967.85|977.61|967.11|16
1654524580000|2022-06-06 14:09:40|978.05|967.55|978.15|967.65|978.85|968.35|978.05|967.55|16
1654524590000|2022-06-06 14:09:50|978.1|967.6|977.98|967.48|978.1|967.6|977.98|967.48|3
1654524600000|2022-06-06 14:10:00|978.05|967.55|978.08|967.58|978.23|967.73|978.05|967.55|13
1654524610000|2022-06-06 14:10:10|978.28|967.78|978.8|968.3|978.85|968.35|978.23|967.73|7
1654524620000|2022-06-06 14:10:20|978.75|968.25|978.7|968.2|978.8|968.3|978.28|967.78|11
1654524630000|2022-06-06 14:10:30|978.65|968.15|978.45|967.95|978.65|968.15|978.4|967.9|10
1654524640000|2022-06-06 14:10:40|978.5|968|978.85|968.35|978.95|968.45|978.5|968|11
1654524650000|2022-06-06 14:10:50|978.9|968.4|978.8|968.3|979.2|968.7|978.8|968.3|16
1654524660000|2022-06-06 14:11:00|978.85|968.35|978.85|968.35|978.9|968.4|978.85|968.35|7
1654524670000|2022-06-06 14:11:10|978.5|968|978.75|968.25|978.75|968.25|978.49|967.99|5
1654524680000|2022-06-06 14:11:20|978.7|968.2|978.55|968.05|978.95|968.45|978.55|968.05|17
1654524690000|2022-06-06 14:11:30|978.6|968.1|979.35|968.85|979.4|968.9|978.6|968.1|11
1654524700000|2022-06-06 14:11:40|979.25|968.75|980|969.5|980.1|969.6|979.25|968.75|14
1654524710000|2022-06-06 14:11:50|979.95|969.45|979.9|969.4|980|969.5|979.7|969.2|15
1654524720000|2022-06-06 14:12:00|979.95|969.45|979.8|969.3|979.95|969.45|979.3|968.8|16
1654524730000|2022-06-06 14:12:10|979.7|969.2|980.35|969.85|980.35|969.85|979.7|969.2|13
1654524740000|2022-06-06 14:12:20|980.25|969.75|980.35|969.85|980.35|969.85|979.94|969.44|16
1654524750000|2022-06-06 14:12:30|980.3|969.8|980.2|969.7|980.3|969.8|979.91|969.41|12
1654524760000|2022-06-06 14:12:40|980.25|969.75|980.35|969.85|980.4|969.9|980.25|969.75|3
1654524780000|2022-06-06 14:13:00|980.45|969.95|980.35|969.85|980.7|970.2|980.35|969.85|9
1654524790000|2022-06-06 14:13:10|980.4|969.9|979.9|969.4|980.4|969.9|979.9|969.4|5
1654524800000|2022-06-06 14:13:20|979.85|969.35|979.8|969.3|979.9|969.4|979.8|969.3|4
1654524810000|2022-06-06 14:13:30|979.61|969.11|979.15|968.65|979.61|969.11|979.15|968.65|7
1654524820000|2022-06-06 14:13:40|979.1|968.6|979.1|968.6|979.1|968.6|979.1|968.6|1
1654524830000|2022-06-06 14:13:50|979.05|968.55|978.89|968.39|979.05|968.55|978.74|968.24|7
1654524840000|2022-06-06 14:14:00|978.94|968.44|979.5|969|979.55|969.05|978.94|968.44|18
1654524850000|2022-06-06 14:14:10|979.55|969.05|979.31|968.81|979.83|969.33|979.31|968.81|15
1654524860000|2022-06-06 14:14:20|979.26|968.76|978.96|968.46|979.26|968.76|978.96|968.46|5
1654524870000|2022-06-06 14:14:30|979.75|969.25|979.3|968.8|979.9|969.4|979.25|968.75|14
1654524880000|2022-06-06 14:14:40|979.25|968.75|979.15|968.65|979.3|968.8|978.89|968.39|11
1654524890000|2022-06-06 14:14:50|979.1|968.6|979.25|968.75|979.45|968.95|979.1|968.6|23
1654524900000|2022-06-06 14:15:00|979.2|968.7|979.5|969|979.75|969.25|979.2|968.7|17
1654524910000|2022-06-06 14:15:10|979.55|969.05|979.35|968.85|979.6|969.1|979.35|968.85|10
1654524920000|2022-06-06 14:15:20|979.3|968.8|978.92|968.42|979.3|968.8|978.75|968.25|23
1654524930000|2022-06-06 14:15:30|978.91|968.41|978.87|968.37|978.92|968.42|978.72|968.22|15
1654524940000|2022-06-06 14:15:40|978.84|968.34|978.85|968.35|978.89|968.39|978.68|968.18|10
1654524950000|2022-06-06 14:15:50|978.84|968.34|978.72|968.22|978.84|968.34|978.72|968.22|8
1654524960000|2022-06-06 14:16:00|978.71|968.21|977.74|967.24|978.71|968.21|977.74|967.24|15
1654524970000|2022-06-06 14:16:10|977.76|967.26|977.32|966.82|977.82|967.32|977.32|966.82|18
1654524980000|2022-06-06 14:16:20|977.33|966.83|977.32|966.82|977.33|966.83|977.32|966.82|2
1654524990000|2022-06-06 14:16:30|977.31|966.81|977.5|967|977.68|967.18|977.25|966.75|14
1654525000000|2022-06-06 14:16:40|977.54|967.04|978.15|967.65|978.15|967.65|977.52|967.02|15
1654525010000|2022-06-06 14:16:50|978.25|967.75|978.95|968.45|979|968.5|978.25|967.75|11
1654525020000|2022-06-06 14:17:00|979|968.5|979.2|968.7|979.4|968.9|979|968.5|18
1654525030000|2022-06-06 14:17:10|979.35|968.85|978.91|968.41|979.35|968.85|978.91|968.41|10
1654525040000|2022-06-06 14:17:20|978.76|968.26|978.67|968.17|978.76|968.26|978.63|968.13|8
1654525060000|2022-06-06 14:17:40|978.76|968.26|978.67|968.17|978.86|968.36|978.67|968.17|11
1654525080000|2022-06-06 14:18:00|978.57|968.07|977.55|967.05|978.57|968.07|977.41|966.91|17
1654525090000|2022-06-06 14:18:10|977.68|967.18|977.34|966.84|977.68|967.18|977.31|966.81|15
1654525100000|2022-06-06 14:18:20|977.33|966.83|977.36|966.86|977.36|966.86|977.33|966.83|8
1654525110000|2022-06-06 14:18:30|977.35|966.85|977.48|966.98|977.48|966.98|977.31|966.81|8
1654525120000|2022-06-06 14:18:40|977.43|966.93|977.63|967.13|977.63|967.13|977.42|966.92|11
1654525130000|2022-06-06 14:18:50|977.69|967.19|978.3|967.8|978.45|967.95|977.68|967.18|15
1654525140000|2022-06-06 14:19:00|978.35|967.85|978.85|968.35|978.85|968.35|978.22|967.72|12
1654525150000|2022-06-06 14:19:10|978.9|968.4|978.36|967.86|979.1|968.6|978.26|967.76|15
1654525160000|2022-06-06 14:19:20|978.46|967.96|978.55|968.05|978.7|968.2|978.45|967.95|11
1654525170000|2022-06-06 14:19:30|978.65|968.15|979|968.5|979.05|968.55|978.65|968.15|10
1654525180000|2022-06-06 14:19:40|978.8|968.3|978.7|968.2|978.8|968.3|978.65|968.15|5
1654525190000|2022-06-06 14:19:50|978.75|968.25|978.75|968.25|978.75|968.25|978.75|968.25|1
1654525200000|2022-06-06 14:20:00|978.8|968.3|978.7|968.2|979|968.5|978.65|968.15|12
1654525210000|2022-06-06 14:20:10|978.75|968.25|979.7|969.2|979.75|969.25|978.75|968.25|13
1654525220000|2022-06-06 14:20:20|979.63|969.13|979.42|968.92|979.63|969.13|979.3|968.8|10
1654525230000|2022-06-06 14:20:30|979.47|968.97|979.7|969.2|979.9|969.4|979.47|968.97|8
1654525240000|2022-06-06 14:20:40|979.65|969.15|979.32|968.82|979.65|969.15|979.22|968.72|3
1654525250000|2022-06-06 14:20:50|979.27|968.77|979.25|968.75|979.8|969.3|979.2|968.7|18
1654525260000|2022-06-06 14:21:00|979.35|968.85|978.63|968.13|979.35|968.85|978.63|968.13|13
1654525270000|2022-06-06 14:21:10|978.61|968.11|979.5|969|979.5|969|978.23|967.73|12
1654525280000|2022-06-06 14:21:20|979.55|969.05|979.8|969.3|979.85|969.35|979.5|969|14
1654525290000|2022-06-06 14:21:30|979.85|969.35|980.35|969.85|980.35|969.85|979.85|969.35|9
1654525300000|2022-06-06 14:21:40|980.45|969.95|980.5|970|980.7|970.2|980.4|969.9|10
1654525310000|2022-06-06 14:21:50|980.45|969.95|979.8|969.3|980.45|969.95|979.8|969.3|8
1654525320000|2022-06-06 14:22:00|979.69|969.19|979.85|969.35|979.95|969.45|979.55|969.05|17
1654525330000|2022-06-06 14:22:10|979.8|969.3|980.6|970.1|980.65|970.15|979.8|969.3|13
1654525340000|2022-06-06 14:22:20|980.65|970.15|980.2|969.7|980.65|970.15|980.05|969.55|15
1654525350000|2022-06-06 14:22:30|980.15|969.65|980.2|969.7|980.25|969.75|980.15|969.65|10
1654525360000|2022-06-06 14:22:40|980.15|969.65|980.1|969.6|980.2|969.7|980|969.5|13
1654525370000|2022-06-06 14:22:50|980.05|969.55|980.95|970.45|980.95|970.45|979.97|969.47|14
1654525380000|2022-06-06 14:23:00|981.15|970.65|981.15|970.65|981.25|970.75|981|970.5|13
1654525390000|2022-06-06 14:23:10|981.1|970.6|982.6|972.1|982.75|972.25|981.05|970.55|17
1654525400000|2022-06-06 14:23:20|982.7|972.2|983.15|972.65|983.15|972.65|982.45|971.95|19
1654525410000|2022-06-06 14:23:30|983.2|972.7|983.03|972.53|983.2|972.7|983|972.5|9
1654525420000|2022-06-06 14:23:40|983.01|972.51|982.55|972.05|983.01|972.51|982.53|972.03|11
1654525430000|2022-06-06 14:23:50|982.53|972.03|982.3|971.8|982.53|972.03|982.23|971.73|8
1654525440000|2022-06-06 14:24:00|982.31|971.81|982.75|972.25|982.78|972.28|982.23|971.73|14
1654525450000|2022-06-06 14:24:10|982.7|972.2|983.25|972.75|983.25|972.75|982.21|971.71|11
1654525460000|2022-06-06 14:24:20|983.3|972.8|982.95|972.45|983.5|973|982.95|972.45|9
1654525470000|2022-06-06 14:24:30|982.98|972.48|982.92|972.42|983.05|972.55|982.8|972.3|7
1654525480000|2022-06-06 14:24:40|982.95|972.45|983.45|972.95|983.45|972.95|982.91|972.41|10
1654525490000|2022-06-06 14:24:50|983.5|973|983.7|973.2|984|973.5|983.5|973|12
1654525500000|2022-06-06 14:25:00|983.61|973.11|982.84|972.34|983.61|973.11|982.84|972.34|11
1654525510000|2022-06-06 14:25:10|982.77|972.27|981.82|971.32|982.77|972.27|981.67|971.17|19
1654525520000|2022-06-06 14:25:20|981.83|971.33|981.69|971.19|981.84|971.34|981.69|971.19|7
1654525530000|2022-06-06 14:25:30|981.67|971.17|981.61|971.11|981.69|971.19|981.61|971.11|3
1654525560000|2022-06-06 14:26:00|981.59|971.09|981.29|970.79|981.59|971.09|981.2|970.7|7
1654525570000|2022-06-06 14:26:10|981.28|970.78|981.21|970.71|981.28|970.78|981.15|970.65|10
1654525580000|2022-06-06 14:26:20|981.29|970.79|981.75|971.25|981.75|971.25|981.27|970.77|7
1654525590000|2022-06-06 14:26:30|981.81|971.31|982.34|971.84|982.65|972.15|981.79|971.29|14
1654525600000|2022-06-06 14:26:40|982.29|971.79|982.3|971.8|982.44|971.94|982.29|971.79|6
1654525610000|2022-06-06 14:26:50|982.35|971.85|983|972.5|983|972.5|982.25|971.75|10
1654525620000|2022-06-06 14:27:00|983.05|972.55|982.96|972.46|983.15|972.65|982.96|972.46|11
1654525630000|2022-06-06 14:27:10|982.91|972.41|983.8|973.3|983.85|973.35|982.87|972.37|20
1654525640000|2022-06-06 14:27:20|983.85|973.35|984.3|973.8|984.3|973.8|983.7|973.2|20
1654525650000|2022-06-06 14:27:30|984.7|974.2|986.3|975.8|986.36|975.86|984.7|974.2|32
1654525660000|2022-06-06 14:27:40|986.25|975.75|986.5|976|986.95|976.45|986.1|975.6|34
1654525670000|2022-06-06 14:27:50|986.35|975.85|986.35|975.85|986.45|975.95|986.25|975.75|13
1654525680000|2022-06-06 14:28:00|985.96|975.46|985.45|974.95|986.15|975.65|985.18|974.68|17
1654525690000|2022-06-06 14:28:10|985.4|974.9|985.35|974.85|985.65|975.15|985.27|974.77|29
1654525700000|2022-06-06 14:28:20|985.45|974.95|985.74|975.24|986.15|975.65|985.45|974.95|15
1654525710000|2022-06-06 14:28:30|985.7|975.2|985.28|974.78|985.7|975.2|985.23|974.73|16
1654525720000|2022-06-06 14:28:40|985.21|974.71|984.83|974.33|985.21|974.71|984.57|974.07|11
1654525730000|2022-06-06 14:28:50|984.8|974.3|985.25|974.75|985.25|974.75|984.79|974.29|7
1654525740000|2022-06-06 14:29:00|985.3|974.8|986.1|975.6|986.15|975.65|985.3|974.8|17
1654525750000|2022-06-06 14:29:10|986.05|975.55|985.96|975.46|986.06|975.56|985.91|975.41|11
1654525760000|2022-06-06 14:29:20|985.95|975.45|986|975.5|986|975.5|985.95|975.45|2
1654525770000|2022-06-06 14:29:30|985.95|975.45|986.26|975.76|986.75|976.25|985.95|975.45|15
1654525780000|2022-06-06 14:29:40|986.2|975.7|986.21|975.71|986.6|976.1|986.16|975.66|14
1654525790000|2022-06-06 14:29:50|986.16|975.66|985.75|975.25|986.16|975.66|985.75|975.25|6
1654525800000|2022-06-06 14:30:00|985.55|975.05|986.25|975.75|986.25|975.75|985.55|975.05|13
1654525810000|2022-06-06 14:30:10|986.3|975.8|986.55|976.05|986.65|976.15|986.3|975.8|14
1654525820000|2022-06-06 14:30:20|986.7|976.2|986.65|976.15|986.9|976.4|986.55|976.05|16
1654525830000|2022-06-06 14:30:30|986.6|976.1|986.18|975.68|986.65|976.15|986.18|975.68|12
1654525840000|2022-06-06 14:30:40|986.23|975.73|986.2|975.7|986.25|975.75|986|975.5|8
1654525850000|2022-06-06 14:30:50|986.15|975.65|985.75|975.25|986.15|975.65|985.75|975.25|9
1654525860000|2022-06-06 14:31:00|986.33|975.83|985.83|975.33|986.33|975.83|985.56|975.06|20
1654525870000|2022-06-06 14:31:10|985.77|975.27|985.88|975.38|985.95|975.45|985.74|975.24|7
1654525880000|2022-06-06 14:31:20|985.86|975.36|985.74|975.24|985.89|975.39|985.74|975.24|10
1654525890000|2022-06-06 14:31:30|985.75|975.25|985.49|974.99|985.89|975.39|985.49|974.99|12
1654525900000|2022-06-06 14:31:40|985.16|974.66|984.85|974.35|985.16|974.66|984.85|974.35|12
1654525910000|2022-06-06 14:31:50|984.75|974.25|984.35|973.85|984.75|974.25|984.35|973.85|10
1654525920000|2022-06-06 14:32:00|984.3|973.8|984.66|974.16|984.84|974.34|984.15|973.65|11
1654525930000|2022-06-06 14:32:10|984.75|974.25|983.91|973.41|984.94|974.44|983.75|973.25|19
1654525940000|2022-06-06 14:32:20|983.87|973.37|983.81|973.31|983.96|973.46|983.81|973.31|11
1654525950000|2022-06-06 14:32:30|983.79|973.29|984.39|973.89|984.43|973.93|983.79|973.29|10
1654525960000|2022-06-06 14:32:40|984.45|973.95|985.06|974.56|985.11|974.61|984.45|973.95|8
1654525970000|2022-06-06 14:32:50|985.1|974.6|985.13|974.63|985.34|974.84|985.06|974.56|18
1654525980000|2022-06-06 14:33:00|985.17|974.67|985.21|974.71|985.26|974.76|985.06|974.56|8
1654525990000|2022-06-06 14:33:10|985.19|974.69|985.09|974.59|985.23|974.73|985.09|974.59|16
1654526000000|2022-06-06 14:33:20|985.13|974.63|985.21|974.71|985.21|974.71|985.06|974.56|12
1654526010000|2022-06-06 14:33:30|985.19|974.69|985.06|974.56|985.19|974.69|985.06|974.56|5
1654526030000|2022-06-06 14:33:50|985.1|974.6|985.15|974.65|985.2|974.7|985.1|974.6|11
1654526040000|2022-06-06 14:34:00|985.19|974.69|985.5|975|985.5|975|985.1|974.6|18
1654526050000|2022-06-06 14:34:10|985.65|975.15|985.56|975.06|985.65|975.15|985.56|975.06|6
1654526060000|2022-06-06 14:34:20|985.55|975.05|985.85|975.35|985.85|975.35|985.53|975.03|18
1654526070000|2022-06-06 14:34:30|985.8|975.3|985.85|975.35|985.85|975.35|985.73|975.23|10
1654526080000|2022-06-06 14:34:40|985.86|975.36|985.38|974.88|985.86|975.36|985.38|974.88|8
1654526090000|2022-06-06 14:34:50|985.31|974.81|985.21|974.71|985.37|974.87|985.21|974.71|17
1654526100000|2022-06-06 14:35:00|985.22|974.72|986.8|976.3|986.85|976.35|985.19|974.69|23
1654526110000|2022-06-06 14:35:10|986.85|976.35|987.8|977.3|987.85|977.35|986.85|976.35|17
1654526120000|2022-06-06 14:35:20|987.69|977.19|987.24|976.74|987.69|977.19|987.24|976.74|6
1654526130000|2022-06-06 14:35:30|987.3|976.8|987.02|976.52|987.6|977.1|987.02|976.52|15
1654526140000|2022-06-06 14:35:40|987.04|976.54|987.07|976.57|987.38|976.88|987|976.5|12
1654526150000|2022-06-06 14:35:50|987.06|976.56|987.7|977.2|987.7|977.2|987.06|976.56|8
1654526160000|2022-06-06 14:36:00|987.52|977.02|987.08|976.58|987.52|977.02|987.05|976.55|10
1654526170000|2022-06-06 14:36:10|987.06|976.56|986.98|976.48|987.06|976.56|986.92|976.42|9
1654526180000|2022-06-06 14:36:20|986.95|976.45|987|976.5|987|976.5|986.5|976|15
1654526190000|2022-06-06 14:36:30|986.86|976.36|986.67|976.17|986.86|976.36|986.67|976.17|9
1654526200000|2022-06-06 14:36:40|986.63|976.13|986.97|976.47|986.99|976.49|986|975.5|15
1654526210000|2022-06-06 14:36:50|986.94|976.44|987.69|977.19|987.69|977.19|986.91|976.41|16
1654526220000|2022-06-06 14:37:00|987.64|977.14|987.85|977.35|987.9|977.4|987.64|977.14|6
1654526230000|2022-06-06 14:37:10|988|977.5|988.55|978.05|988.6|978.1|988|977.5|9
1654526240000|2022-06-06 14:37:20|988.5|978|988.64|978.14|989|978.5|988.5|978|9
1654526250000|2022-06-06 14:37:30|988.59|978.09|988.55|978.05|988.69|978.19|988.55|978.05|5
1654526260000|2022-06-06 14:37:40|988.6|978.1|988.12|977.62|988.65|978.15|988.11|977.61|8
1654526270000|2022-06-06 14:37:50|988.09|977.59|988.07|977.57|988.09|977.59|988.07|977.57|2
1654526280000|2022-06-06 14:38:00|988.06|977.56|988.06|977.56|988.06|977.56|987.92|977.42|8
1654526290000|2022-06-06 14:38:10|987.91|977.41|987.84|977.34|987.91|977.41|987.84|977.34|3
1654526300000|2022-06-06 14:38:20|987.83|977.33|988.06|977.56|988.11|977.61|987.56|977.06|15
1654526310000|2022-06-06 14:38:30|988.05|977.55|987.85|977.35|988.06|977.56|987.7|977.2|13
1654526320000|2022-06-06 14:38:40|987.8|977.3|987.24|976.74|987.8|977.3|987.24|976.74|13
1654526330000|2022-06-06 14:38:50|987.3|976.8|987.61|977.11|987.66|977.16|987.3|976.8|14
1654526340000|2022-06-06 14:39:00|987.66|977.16|988.55|978.05|988.55|978.05|987.66|977.16|14
1654526350000|2022-06-06 14:39:10|988.65|978.15|988.27|977.77|988.65|978.15|988.02|977.52|13
1654526360000|2022-06-06 14:39:20|988.38|977.88|988.9|978.4|988.9|978.4|988.38|977.88|9
1654526370000|2022-06-06 14:39:30|988.95|978.45|990.34|979.84|990.65|980.15|988.85|978.35|19
1654526380000|2022-06-06 14:39:40|990.29|979.79|989.9|979.4|990.55|980.05|989.9|979.4|23
1654526390000|2022-06-06 14:39:50|989.95|979.45|990.16|979.66|990.16|979.66|989.93|979.43|8
1654526400000|2022-06-06 14:40:00|990.11|979.61|989.82|979.32|990.45|979.95|989.82|979.32|13
1654526410000|2022-06-06 14:40:10|989.74|979.24|989.25|978.75|989.74|979.24|989.16|978.66|7
1654526420000|2022-06-06 14:40:20|989.22|978.72|989.37|978.87|989.39|978.89|989.12|978.62|9
1654526430000|2022-06-06 14:40:30|989.17|978.67|988.96|978.46|989.17|978.67|988.96|978.46|8
1654526440000|2022-06-06 14:40:40|988.92|978.42|988.92|978.42|988.96|978.46|988.89|978.39|8
1654526450000|2022-06-06 14:40:50|988.93|978.43|988.99|978.49|989.02|978.52|988.87|978.37|9
1654526460000|2022-06-06 14:41:00|988.97|978.47|989.15|978.65|989.15|978.65|988.95|978.45|7
1654526470000|2022-06-06 14:41:10|989.25|978.75|989.3|978.8|989.35|978.85|989.25|978.75|4
1654526480000|2022-06-06 14:41:20|989.23|978.73|989.13|978.63|989.23|978.73|989.13|978.63|2
1654526490000|2022-06-06 14:41:30|989.12|978.62|988.95|978.45|989.12|978.62|988.95|978.45|5
1654526500000|2022-06-06 14:41:40|988.93|978.43|988.65|978.15|988.93|978.43|988.3|977.8|16
1654526510000|2022-06-06 14:41:50|988.58|978.08|988.54|978.04|988.65|978.15|988.54|978.04|4
1654526520000|2022-06-06 14:42:00|988.53|978.03|988.12|977.62|988.53|978.03|988.1|977.6|11
1654526530000|2022-06-06 14:42:10|988.09|977.59|988.04|977.54|988.09|977.59|988.04|977.54|5
1654526540000|2022-06-06 14:42:20|988.02|977.52|987.84|977.34|988.02|977.52|987.84|977.34|9
1654526550000|2022-06-06 14:42:30|987.81|977.31|987.65|977.15|987.81|977.31|987.65|977.15|7
1654526560000|2022-06-06 14:42:40|987.67|977.17|987.72|977.22|987.72|977.22|987.67|977.17|3
1654526570000|2022-06-06 14:42:50|987.78|977.28|987.74|977.24|987.78|977.28|987.74|977.24|2
1654526580000|2022-06-06 14:43:00|987.73|977.23|986.44|975.94|987.73|977.23|986.44|975.94|19
1654526590000|2022-06-06 14:43:10|986.42|975.92|986.42|975.92|986.52|976.02|986.42|975.92|12
1654526600000|2022-06-06 14:43:20|986.48|975.98|986.42|975.92|986.48|975.98|986.42|975.92|2
1654526610000|2022-06-06 14:43:30|986.48|975.98|986.68|976.18|986.92|976.42|986.48|975.98|19
1654526620000|2022-06-06 14:43:40|986.6|976.1|986.96|976.46|987.14|976.64|986.53|976.03|19
1654526630000|2022-06-06 14:43:50|986.98|976.48|986.75|976.25|987.07|976.57|986.75|976.25|16
1654526640000|2022-06-06 14:44:00|986.63|976.13|987.6|977.1|987.6|977.1|986.53|976.03|16
1654526650000|2022-06-06 14:44:10|987.57|977.07|987.89|977.39|988|977.5|987.43|976.93|14
1654526660000|2022-06-06 14:44:20|987.84|977.34|988.8|978.3|988.8|978.3|987.82|977.32|12
1654526670000|2022-06-06 14:44:30|988.85|978.35|989.6|979.1|989.6|979.1|988.85|978.35|13
1654526680000|2022-06-06 14:44:40|989.45|978.95|989.55|979.05|989.6|979.1|989.05|978.55|11
1654526690000|2022-06-06 14:44:50|989.5|979|989.55|979.05|989.75|979.25|989.5|979|14
1654526700000|2022-06-06 14:45:00|989.65|979.15|989.55|979.05|990|979.5|989.15|978.65|17
1654526710000|2022-06-06 14:45:10|989.7|979.2|990.55|980.05|990.6|980.1|989.7|979.2|22
1654526720000|2022-06-06 14:45:20|990.6|980.1|990.2|979.7|990.6|980.1|990.2|979.7|3
1654526730000|2022-06-06 14:45:30|990.15|979.65|990.3|979.8|990.3|979.8|989.95|979.45|12
1654526740000|2022-06-06 14:45:40|990|979.5|989.8|979.3|990|979.5|989.8|979.3|3
1654526750000|2022-06-06 14:45:50|989.7|979.2|989.7|979.2|989.7|979.2|989.7|979.2|1
1654526760000|2022-06-06 14:46:00|989.75|979.25|989.48|978.98|989.75|979.25|989.48|978.98|4
1654526770000|2022-06-06 14:46:10|989.09|978.59|988.77|978.27|989.09|978.59|988.77|978.27|9
1654526780000|2022-06-06 14:46:20|988.76|978.26|988.31|977.81|988.95|978.45|988.31|977.81|14
1654526790000|2022-06-06 14:46:30|988.26|977.76|987.22|976.72|988.26|977.76|987.22|976.72|10
1654526800000|2022-06-06 14:46:40|987.14|976.64|986.98|976.48|987.14|976.64|986.93|976.43|9
1654526810000|2022-06-06 14:46:50|986.97|976.47|986.98|976.48|986.98|976.48|986.93|976.43|4
1654526820000|2022-06-06 14:47:00|987.05|976.55|987.08|976.58|987.08|976.58|986.8|976.3|14
1654526830000|2022-06-06 14:47:10|987.06|976.56|986.83|976.33|987.06|976.56|986.83|976.33|8
1654526840000|2022-06-06 14:47:20|986.73|976.23|986.7|976.2|986.73|976.23|986.7|976.2|2
1654526850000|2022-06-06 14:47:30|986.77|976.27|986.98|976.48|986.98|976.48|986.77|976.27|10
1654526860000|2022-06-06 14:47:40|986.99|976.49|986.75|976.25|986.99|976.49|986.75|976.25|10
1654526870000|2022-06-06 14:47:50|986.74|976.24|986.8|976.3|986.87|976.37|986.74|976.24|7
1654526880000|2022-06-06 14:48:00|986.78|976.28|986.7|976.2|986.92|976.42|986.7|976.2|10
1654526890000|2022-06-06 14:48:10|986.87|976.37|986.81|976.31|986.87|976.37|986.81|976.31|5
1654526900000|2022-06-06 14:48:20|986.87|976.37|986.7|976.2|986.87|976.37|986.7|976.2|5
1654526920000|2022-06-06 14:48:40|986.58|976.08|986.4|975.9|986.58|976.08|986.38|975.88|5
1654526930000|2022-06-06 14:48:50|986.41|975.91|986.04|975.54|986.41|975.91|985.52|975.02|21
1654526940000|2022-06-06 14:49:00|986.1|975.6|986.94|976.44|987.2|976.7|986.1|975.6|16
1654526950000|2022-06-06 14:49:10|986.95|976.45|987.1|976.6|987.1|976.6|986.85|976.35|10
1654526960000|2022-06-06 14:49:20|987.13|976.63|987.33|976.83|987.33|976.83|987.13|976.63|5
1654526970000|2022-06-06 14:49:30|987.34|976.84|986.9|976.4|987.34|976.84|986.9|976.4|12
1654526980000|2022-06-06 14:49:40|986.88|976.38|986.51|976.01|986.88|976.38|986.51|976.01|9
1654526990000|2022-06-06 14:49:50|986.49|975.99|986.15|975.65|986.49|975.99|986.13|975.63|10
1654527000000|2022-06-06 14:50:00|986.18|975.68|986.55|976.05|986.65|976.15|986.13|975.63|9
1654527010000|2022-06-06 14:50:10|986.45|975.95|985.95|975.45|986.45|975.95|985.95|975.45|7
1654527020000|2022-06-06 14:50:20|985.97|975.47|985.97|975.47|985.97|975.47|985.97|975.47|1
1654527030000|2022-06-06 14:50:30|986.01|975.51|985.71|975.21|986.01|975.51|985.71|975.21|7
1654527040000|2022-06-06 14:50:40|985.72|975.22|985.79|975.29|985.79|975.29|985.61|975.11|11
1654527050000|2022-06-06 14:50:50|985.75|975.25|985.6|975.1|985.75|975.25|985.55|975.05|6
1654527060000|2022-06-06 14:51:00|985.58|975.08|986|975.5|986|975.5|985.53|975.03|7
1654527070000|2022-06-06 14:51:10|985.99|975.49|985.69|975.19|986|975.5|985.69|975.19|7
1654527080000|2022-06-06 14:51:20|985.68|975.18|985.6|975.1|985.75|975.25|985.6|975.1|5
1654527090000|2022-06-06 14:51:30|985.55|975.05|984.66|974.16|985.55|975.05|984.64|974.14|21
1654527100000|2022-06-06 14:51:40|984.67|974.17|985.15|974.65|985.15|974.65|984.67|974.17|12
1654527110000|2022-06-06 14:51:50|985.12|974.62|985.71|975.21|985.76|975.26|985.06|974.56|21
1654527120000|2022-06-06 14:52:00|985.76|975.26|985.87|975.37|986.1|975.6|985.76|975.26|9
1654527130000|2022-06-06 14:52:10|985.9|975.4|987|976.5|987|976.5|985.9|975.4|12
1654527140000|2022-06-06 14:52:20|987.1|976.6|986.6|976.1|987.2|976.7|986.6|976.1|18
1654527150000|2022-06-06 14:52:30|986.55|976.05|986.02|975.52|986.55|976.05|986|975.5|9
1654527160000|2022-06-06 14:52:40|986.03|975.53|986.25|975.75|986.31|975.81|986.03|975.53|15
1654527170000|2022-06-06 14:52:50|986.3|975.8|985.94|975.44|986.7|976.2|985.94|975.44|13
1654527180000|2022-06-06 14:53:00|985.91|975.41|985.91|975.41|985.98|975.48|985.75|975.25|15
1654527190000|2022-06-06 14:53:10|985.86|975.36|985.01|974.51|985.86|975.36|985.01|974.51|21
1654527200000|2022-06-06 14:53:20|985.1|974.6|985.03|974.53|985.12|974.62|985.03|974.53|5
1654527210000|2022-06-06 14:53:30|985.13|974.63|983.97|973.47|985.23|974.73|983.97|973.47|16
1654527220000|2022-06-06 14:53:40|983.96|973.46|982.39|971.89|983.96|973.46|982.39|971.89|17
1654527230000|2022-06-06 14:53:50|982.4|971.9|982.75|972.25|982.83|972.33|982.38|971.88|9
1654527240000|2022-06-06 14:54:00|982.78|972.28|982.61|972.11|982.78|972.28|982.61|972.11|10
1654527280000|2022-06-06 14:54:40|982.63|972.13|982.61|972.11|982.63|972.13|982.61|972.11|2
1654527300000|2022-06-06 14:55:00|982.12|971.62|982.16|971.66|982.32|971.82|982.11|971.61|15
1654527310000|2022-06-06 14:55:10|982.24|971.74|981.87|971.37|982.26|971.76|981.84|971.34|22
1654527320000|2022-06-06 14:55:20|981.88|971.38|982.06|971.56|982.19|971.69|981.84|971.34|20
1654527330000|2022-06-06 14:55:30|982.16|971.66|982.25|971.75|982.25|971.75|982.11|971.61|9
1654527340000|2022-06-06 14:55:40|982.26|971.76|982.13|971.63|982.32|971.82|982.13|971.63|6
1654527350000|2022-06-06 14:55:50|982.18|971.68|982.21|971.71|982.26|971.76|982.18|971.68|3
1654527360000|2022-06-06 14:56:00|982.15|971.65|981.6|971.1|982.16|971.66|981.55|971.05|17
1654527370000|2022-06-06 14:56:10|981.59|971.09|981.47|970.97|981.73|971.23|981.43|970.93|20
1654527380000|2022-06-06 14:56:20|981.45|970.95|981.24|970.74|981.45|970.95|981.24|970.74|9
1654527390000|2022-06-06 14:56:30|981.21|970.71|981.33|970.83|981.37|970.87|981.15|970.65|5
1654527400000|2022-06-06 14:56:40|981.24|970.74|981.08|970.58|981.24|970.74|981.02|970.52|10
1654527410000|2022-06-06 14:56:50|981.11|970.61|981.29|970.79|981.31|970.81|981.11|970.61|13
1654527420000|2022-06-06 14:57:00|981.27|970.77|981.55|971.05|981.78|971.28|981.25|970.75|20
1654527430000|2022-06-06 14:57:10|981.56|971.06|981.77|971.27|981.88|971.38|981.52|971.02|21
1654527440000|2022-06-06 14:57:20|981.74|971.24|981.56|971.06|981.74|971.24|981.47|970.97|19
1654527450000|2022-06-06 14:57:30|981.57|971.07|981.73|971.23|981.78|971.28|981.57|971.07|12
1654527460000|2022-06-06 14:57:40|981.82|971.32|982.32|971.82|982.37|971.87|981.76|971.26|16
1654527470000|2022-06-06 14:57:50|982.27|971.77|981.84|971.34|982.27|971.77|981.78|971.28|16
1654527480000|2022-06-06 14:58:00|981.86|971.36|981.83|971.33|982.04|971.54|981.77|971.27|13
1654527490000|2022-06-06 14:58:10|981.88|971.38|982.7|972.2|982.8|972.3|981.88|971.38|13
1654527500000|2022-06-06 14:58:20|982.75|972.25|982.42|971.92|982.75|972.25|982.03|971.53|12
1654527510000|2022-06-06 14:58:30|982.37|971.87|981.9|971.4|982.37|971.87|981.9|971.4|3
1654527520000|2022-06-06 14:58:40|981.8|971.3|982.16|971.66|982.2|971.7|981.8|971.3|9
1654527530000|2022-06-06 14:58:50|982.17|971.67|981.89|971.39|982.17|971.67|981.89|971.39|8
1654527540000|2022-06-06 14:59:00|981.9|971.4|981.57|971.07|981.96|971.46|981.57|971.07|8
1654527550000|2022-06-06 14:59:10|981.55|971.05|981.14|970.64|981.56|971.06|981.12|970.62|24
1654527560000|2022-06-06 14:59:20|981.26|970.76|981.1|970.6|981.31|970.81|981.08|970.58|20
1654527570000|2022-06-06 14:59:30|981.11|970.61|981.23|970.73|981.32|970.82|981.11|970.61|9
1654527580000|2022-06-06 14:59:40|981.19|970.69|981.8|971.3|981.95|971.45|981.14|970.64|16
1654527590000|2022-06-06 14:59:50|981.83|971.33|981.83|971.33|981.95|971.45|981.83|971.33|12
1654527600000|2022-06-06 15:00:00|981.82|971.32|982|971.5|982.21|971.71|981.82|971.32|17
1654527610000|2022-06-06 15:00:10|981.95|971.45|981.75|971.25|981.95|971.45|981.16|970.66|23
1654527620000|2022-06-06 15:00:20|981.77|971.27|981.69|971.19|981.83|971.33|981.56|971.06|19
1654527630000|2022-06-06 15:00:30|981.72|971.22|981.11|970.61|981.72|971.22|981.08|970.58|15
1654527640000|2022-06-06 15:00:40|981.1|970.6|981.16|970.66|981.16|970.66|981.05|970.55|7
1654527650000|2022-06-06 15:00:50|981.1|970.6|981.08|970.58|981.11|970.61|981.08|970.58|5
1654527660000|2022-06-06 15:01:00|980.62|970.12|981.18|970.68|981.2|970.7|980.54|970.04|8
1654527670000|2022-06-06 15:01:10|981.3|970.8|981.48|970.98|981.48|970.98|981.3|970.8|12
1654527680000|2022-06-06 15:01:20|981.32|970.82|981|970.5|981.32|970.82|981|970.5|15
1654527690000|2022-06-06 15:01:30|981.01|970.51|980.93|970.43|981.08|970.58|980.83|970.33|10
1654527700000|2022-06-06 15:01:40|980.97|970.47|981.73|971.23|981.76|971.26|980.97|970.47|16
1654527710000|2022-06-06 15:01:50|981.68|971.18|982.1|971.6|982.1|971.6|981.68|971.18|9
1654527720000|2022-06-06 15:02:00|982.15|971.65|981.75|971.25|982.4|971.9|981.74|971.24|19
1654527730000|2022-06-06 15:02:10|981.81|971.31|981.52|971.02|981.81|971.31|981.34|970.84|19
1654527740000|2022-06-06 15:02:20|981.53|971.03|982.75|972.25|982.75|972.25|981.44|970.94|23
1654527750000|2022-06-06 15:02:30|982.7|972.2|982.5|972|982.75|972.25|982.25|971.75|14
1654527760000|2022-06-06 15:02:40|982.45|971.95|982.26|971.76|982.5|972|982.11|971.61|13
1654527770000|2022-06-06 15:02:50|982.31|971.81|982.4|971.9|982.45|971.95|982.26|971.76|7
1654527780000|2022-06-06 15:03:00|982.35|971.85|982.16|971.66|982.35|971.85|982.16|971.66|11
1654527790000|2022-06-06 15:03:10|982.21|971.71|981.86|971.36|982.26|971.76|981.86|971.36|12
1654527800000|2022-06-06 15:03:20|981.77|971.27|981.74|971.24|981.81|971.31|981.74|971.24|9
1654527810000|2022-06-06 15:03:30|981.76|971.26|980.79|970.29|981.76|971.26|980.79|970.29|13
1654527820000|2022-06-06 15:03:40|980.77|970.27|980.33|969.83|980.77|970.27|980.33|969.83|21
1654527830000|2022-06-06 15:03:50|980.32|969.82|980.36|969.86|980.44|969.94|980.27|969.77|19
1654527840000|2022-06-06 15:04:00|980.35|969.85|980.6|970.1|980.6|970.1|980.26|969.76|19
1654527850000|2022-06-06 15:04:10|980.65|970.15|980.32|969.82|980.73|970.23|980.32|969.82|18
1654527860000|2022-06-06 15:04:20|980.38|969.88|980.39|969.89|980.47|969.97|980.3|969.8|16
1654527870000|2022-06-06 15:04:30|980.36|969.86|980.18|969.68|980.36|969.86|980.18|969.68|11
1654527880000|2022-06-06 15:04:40|980.26|969.76|979.72|969.22|980.26|969.76|979.72|969.22|7
1654527890000|2022-06-06 15:04:50|979.69|969.19|979.49|968.99|979.69|969.19|979.42|968.92|12
1654527900000|2022-06-06 15:05:00|979.48|968.98|979.61|969.11|979.61|969.11|979.36|968.86|15
1654527910000|2022-06-06 15:05:10|979.88|969.38|979.68|969.18|979.95|969.45|979.68|969.18|11
1654527920000|2022-06-06 15:05:20|979.78|969.28|979.61|969.11|979.78|969.28|979.61|969.11|9
1654527940000|2022-06-06 15:05:40|979.73|969.23|979.68|969.18|979.73|969.23|979.68|969.18|2
1654527950000|2022-06-06 15:05:50|979.78|969.28|979.61|969.11|979.88|969.38|979.61|969.11|7
1654527960000|2022-06-06 15:06:00|979.47|968.97|979|968.5|979.47|968.97|979|968.5|6
1654527970000|2022-06-06 15:06:10|979.05|968.55|978.74|968.24|979.15|968.65|978.74|968.24|12
1654527980000|2022-06-06 15:06:20|978.84|968.34|978.86|968.36|978.96|968.46|978.78|968.28|9
1654527990000|2022-06-06 15:06:30|978.79|968.29|978.77|968.27|978.79|968.29|978.65|968.15|12
1654528000000|2022-06-06 15:06:40|978.82|968.32|979.08|968.58|979.24|968.74|978.82|968.32|15
1654528010000|2022-06-06 15:06:50|979.13|968.63|978.97|968.47|979.26|968.76|978.97|968.47|16
1654528020000|2022-06-06 15:07:00|978.98|968.48|979.37|968.87|979.42|968.92|978.98|968.48|14
1654528030000|2022-06-06 15:07:10|979.4|968.9|979.9|969.4|980.25|969.75|979.4|968.9|24
1654528040000|2022-06-06 15:07:20|979.8|969.3|979.07|968.57|979.8|969.3|979.07|968.57|5
1654528050000|2022-06-06 15:07:30|979.06|968.56|978.32|967.82|979.06|968.56|978.32|967.82|14
1654528060000|2022-06-06 15:07:40|978.18|967.68|978.62|968.12|978.7|968.2|977.79|967.29|21
1654528070000|2022-06-06 15:07:50|978.65|968.15|978.95|968.45|978.95|968.45|978.24|967.74|17
1654528080000|2022-06-06 15:08:00|978.9|968.4|978.85|968.35|978.9|968.4|978.7|968.2|5
1654528090000|2022-06-06 15:08:10|978.97|968.47|978.96|968.46|979.15|968.65|978.85|968.35|14
1654528100000|2022-06-06 15:08:20|978.91|968.41|979.05|968.55|979.1|968.6|978.91|968.41|15
1654528110000|2022-06-06 15:08:30|979|968.5|978.66|968.16|979.05|968.55|978.54|968.04|12
1654528120000|2022-06-06 15:08:40|978.67|968.17|978.58|968.08|978.77|968.27|978.58|968.08|17
1654528130000|2022-06-06 15:08:50|978.51|968.01|978.21|967.71|978.51|968.01|978.18|967.68|8
1654528140000|2022-06-06 15:09:00|978.31|967.81|977.51|967.01|978.31|967.81|977.51|967.01|16
1654528150000|2022-06-06 15:09:10|977.47|966.97|977.39|966.89|977.47|966.97|977.39|966.89|2
1654528160000|2022-06-06 15:09:20|977.4|966.9|977.27|966.77|977.43|966.93|977.2|966.7|12
1654528170000|2022-06-06 15:09:30|977.19|966.69|977.19|966.69|977.22|966.72|977.19|966.69|6
1654528180000|2022-06-06 15:09:40|977.32|966.82|976.61|966.11|977.32|966.82|976.6|966.1|10
1654528190000|2022-06-06 15:09:50|976.6|966.1|976.04|965.54|976.6|966.1|976.04|965.54|9
1654528200000|2022-06-06 15:10:00|975.99|965.49|975.6|965.1|976.04|965.54|975.45|964.95|8
1654528210000|2022-06-06 15:10:10|975.65|965.15|975.4|964.9|975.85|965.35|975.4|964.9|9
1654528220000|2022-06-06 15:10:20|975.25|964.75|975.5|965|975.55|965.05|975.25|964.75|9
1654528230000|2022-06-06 15:10:30|975.25|964.75|975.25|964.75|975.25|964.75|975.2|964.7|6
1654528240000|2022-06-06 15:10:40|975.3|964.8|975.85|965.35|976|965.5|975.3|964.8|20
1654528250000|2022-06-06 15:10:50|975.8|965.3|975.25|964.75|975.8|965.3|975.25|964.75|10
1654528260000|2022-06-06 15:11:00|974.95|964.45|974.12|963.62|974.95|964.45|974.12|963.62|11
1654528270000|2022-06-06 15:11:10|974.16|963.66|974.59|964.09|974.65|964.15|974.16|963.66|10
1654528280000|2022-06-06 15:11:20|974.43|963.93|974.07|963.57|974.51|964.01|974.07|963.57|21
1654528290000|2022-06-06 15:11:30|974.12|963.62|974.05|963.55|974.12|963.62|974.05|963.55|6
1654528300000|2022-06-06 15:11:40|974.1|963.6|973.43|962.93|974.15|963.65|973.43|962.93|16
1654528310000|2022-06-06 15:11:50|973.41|962.91|972.95|962.45|973.41|962.91|972.95|962.45|10
1654528320000|2022-06-06 15:12:00|972.9|962.4|972.43|961.93|972.9|962.4|972.27|961.77|13
1654528330000|2022-06-06 15:12:10|972.41|961.91|972.73|962.23|972.73|962.23|972.29|961.79|12
1654528340000|2022-06-06 15:12:20|972.58|962.08|972.22|961.72|972.68|962.18|972.22|961.72|14
1654528350000|2022-06-06 15:12:30|972.24|961.74|972.22|961.72|972.29|961.79|972.22|961.72|8
1654528360000|2022-06-06 15:12:40|972.29|961.79|972.22|961.72|972.29|961.79|972.22|961.72|3
1654528370000|2022-06-06 15:12:50|972.29|961.79|972.24|961.74|972.29|961.79|972.24|961.74|4
1654528380000|2022-06-06 15:13:00|972.22|961.72|972.22|961.72|972.22|961.72|972.22|961.72|1
1654528390000|2022-06-06 15:13:10|972.34|961.84|972.78|962.28|972.78|962.28|972.34|961.84|17
1654528400000|2022-06-06 15:13:20|972.79|962.29|972.95|962.45|972.99|962.49|972.79|962.29|17
1654528410000|2022-06-06 15:13:30|972.96|962.46|973.03|962.53|973.03|962.53|972.7|962.2|14
1654528420000|2022-06-06 15:13:40|973.04|962.54|973.16|962.66|973.27|962.77|972.99|962.49|14
1654528430000|2022-06-06 15:13:50|973.2|962.7|973.73|963.23|973.8|963.3|973.2|962.7|17
1654528440000|2022-06-06 15:14:00|973.87|963.37|973.99|963.49|974.24|963.74|973.87|963.37|16
1654528450000|2022-06-06 15:14:10|974.04|963.54|973.92|963.42|974.09|963.59|973.9|963.4|10
1654528460000|2022-06-06 15:14:20|973.84|963.34|973.96|963.46|973.96|963.46|973.4|962.9|23
1654528470000|2022-06-06 15:14:30|974.01|963.51|974.06|963.56|974.07|963.57|974.01|963.51|4
1654528480000|2022-06-06 15:14:40|974.01|963.51|973.91|963.41|974.01|963.51|973.81|963.31|7
1654528490000|2022-06-06 15:14:50|973.9|963.4|973.99|963.49|973.99|963.49|973.9|963.4|4
1654528500000|2022-06-06 15:15:00|973.98|963.48|974.01|963.51|974.01|963.51|973.56|963.06|21
1654528510000|2022-06-06 15:15:10|974.11|963.61|974.26|963.76|974.26|963.76|974.11|963.61|5
1654528520000|2022-06-06 15:15:20|974.45|963.95|974.75|964.25|974.8|964.3|974.45|963.95|7
1654528530000|2022-06-06 15:15:30|974.91|964.41|975.2|964.7|975.2|964.7|974.81|964.31|14
1654528540000|2022-06-06 15:15:40|975.15|964.65|974.91|964.41|975.2|964.7|974.91|964.41|6
1654528550000|2022-06-06 15:15:50|974.86|964.36|974.9|964.4|974.9|964.4|974.72|964.22|7
1654528560000|2022-06-06 15:16:00|974.95|964.45|974.79|964.29|974.95|964.45|974.72|964.22|12
1654528570000|2022-06-06 15:16:10|974.72|964.22|974.02|963.52|974.73|964.23|973.98|963.48|22
1654528580000|2022-06-06 15:16:20|974.04|963.54|973.86|963.36|974.04|963.54|973.86|963.36|14
1654528590000|2022-06-06 15:16:30|973.85|963.35|974|963.5|974|963.5|973.85|963.35|11
1654528600000|2022-06-06 15:16:40|973.99|963.49|972.39|961.89|973.99|963.49|972.39|961.89|27
1654528610000|2022-06-06 15:16:50|972.37|961.87|972.03|961.53|972.37|961.87|972.03|961.53|7
1654528620000|2022-06-06 15:17:00|972.12|961.62|971.26|960.76|972.14|961.64|971.23|960.73|17
1654528630000|2022-06-06 15:17:10|971.27|960.77|970.98|960.48|971.32|960.82|970.98|960.48|12
1654528640000|2022-06-06 15:17:20|970.97|960.47|970.06|959.56|970.97|960.47|970.06|959.56|24
1654528650000|2022-06-06 15:17:30|970.02|959.52|969.54|959.04|970.02|959.52|969.54|959.04|7
1654528660000|2022-06-06 15:17:40|969.53|959.03|969.24|958.74|969.53|959.03|969.24|958.74|12
1654528670000|2022-06-06 15:17:50|969.34|958.84|969.33|958.83|969.48|958.98|969.3|958.8|19
1654528680000|2022-06-06 15:18:00|969.31|958.81|969.48|958.98|969.48|958.98|969.24|958.74|8
1654528690000|2022-06-06 15:18:10|969.49|958.99|970|959.5|970.22|959.72|969.49|958.99|23
1654528700000|2022-06-06 15:18:20|969.99|959.49|970.59|960.09|970.59|960.09|969.99|959.49|20
1654528710000|2022-06-06 15:18:30|970.61|960.11|970.85|960.35|970.9|960.4|970.51|960.01|18
1654528720000|2022-06-06 15:18:40|970.81|960.31|971.15|960.65|971.4|960.9|970.53|960.03|18
1654528730000|2022-06-06 15:18:50|971.1|960.6|970.52|960.02|971.1|960.6|970.41|959.91|18
1654528740000|2022-06-06 15:19:00|970.54|960.04|971.06|960.56|971.06|960.56|970.54|960.04|22
1654528750000|2022-06-06 15:19:10|971.01|960.51|971.11|960.61|971.21|960.71|970.93|960.43|18
1654528760000|2022-06-06 15:19:20|971.06|960.56|969.35|958.85|971.06|960.56|969.35|958.85|24
1654528770000|2022-06-06 15:19:30|969.33|958.83|969.33|958.83|969.34|958.84|969.25|958.75|6
1654528780000|2022-06-06 15:19:40|969.34|958.84|969.76|959.26|969.76|959.26|969.24|958.74|14
1654528790000|2022-06-06 15:19:50|969.77|959.27|969.17|958.67|969.79|959.29|969.17|958.67|22
1654528800000|2022-06-06 15:20:00|969.18|958.68|968.59|958.09|969.18|958.68|968.24|957.74|19
1654528810000|2022-06-06 15:20:10|968.61|958.11|968.75|958.25|968.99|958.49|968.61|958.11|21
1654528820000|2022-06-06 15:20:20|968.77|958.27|968.54|958.04|968.78|958.28|968.39|957.89|12
1654528830000|2022-06-06 15:20:30|968.59|958.09|968.77|958.27|968.89|958.39|968.59|958.09|23
1654528840000|2022-06-06 15:20:40|968.78|958.28|968.9|958.4|968.9|958.4|968.69|958.19|15
1654528850000|2022-06-06 15:20:50|968.91|958.41|968.99|958.49|969.18|958.68|968.84|958.34|17
1654528860000|2022-06-06 15:21:00|969|958.5|968.97|958.47|969.28|958.78|968.97|958.47|12
1654528870000|2022-06-06 15:21:10|968.98|958.48|969.2|958.7|969.2|958.7|968.78|958.28|17
1654528880000|2022-06-06 15:21:20|969.23|958.73|969.18|958.68|969.7|959.2|969.13|958.63|19
1654528890000|2022-06-06 15:21:30|969.38|958.88|969.28|958.78|969.43|958.93|969.23|958.73|12
1654528900000|2022-06-06 15:21:40|969.23|958.73|969.38|958.88|969.43|958.93|969.18|958.68|14
1654528910000|2022-06-06 15:21:50|969.5|959|969.65|959.15|969.8|959.3|969.5|959|13
1654528920000|2022-06-06 15:22:00|969.7|959.2|969.73|959.23|969.73|959.23|969.33|958.83|22
1654528930000|2022-06-06 15:22:10|969.79|959.29|970.05|959.55|970.05|959.55|969.63|959.13|19
1654528940000|2022-06-06 15:22:20|970.07|959.57|969.53|959.03|970.16|959.66|969.51|959.01|22
1654528950000|2022-06-06 15:22:30|969.69|959.19|969.7|959.2|969.73|959.23|969.49|958.99|19
1654528960000|2022-06-06 15:22:40|969.68|959.18|969.51|959.01|969.68|959.18|969.49|958.99|16
1654528970000|2022-06-06 15:22:50|969.48|958.98|969.13|958.63|969.48|958.98|969.02|958.52|20
1654528980000|2022-06-06 15:23:00|969.23|958.73|969.23|958.73|969.23|958.73|969.17|958.67|10
1654528990000|2022-06-06 15:23:10|969.34|958.84|969.61|959.11|969.61|959.11|969.34|958.84|12
1654529000000|2022-06-06 15:23:20|969.68|959.18|970.5|960|970.5|960|969.68|959.18|23
1654529010000|2022-06-06 15:23:30|970.55|960.05|971.75|961.25|971.75|961.25|970.55|960.05|13
1654529020000|2022-06-06 15:23:40|971.8|961.3|970.99|960.49|971.8|961.3|970.9|960.4|20
1654529030000|2022-06-06 15:23:50|971.04|960.54|971.26|960.76|971.31|960.81|970.79|960.29|24
1654529040000|2022-06-06 15:24:00|971.55|961.05|971.78|961.28|972.4|961.9|971.55|961.05|30
1654529050000|2022-06-06 15:24:10|971.8|961.3|971.77|961.27|972.09|961.59|971.77|961.27|21
1654529060000|2022-06-06 15:24:20|971.75|961.25|971.81|961.31|971.87|961.37|971.67|961.17|22
1654529070000|2022-06-06 15:24:30|971.8|961.3|971.15|960.65|971.8|961.3|971.15|960.65|22
1654529080000|2022-06-06 15:24:40|971.12|960.62|970.76|960.26|971.12|960.62|970.72|960.22|15
1654529090000|2022-06-06 15:24:50|970.75|960.25|970.72|960.22|970.75|960.25|970.46|959.96|19
1654529100000|2022-06-06 15:25:00|970.63|960.13|970.03|959.53|970.63|960.13|970.03|959.53|20
1654529110000|2022-06-06 15:25:10|970|959.5|969.93|959.43|970|959.5|969.9|959.4|9
1654529120000|2022-06-06 15:25:20|969.92|959.42|969.93|959.43|969.98|959.48|969.9|959.4|13
1654529130000|2022-06-06 15:25:30|969.92|959.42|969.86|959.36|969.92|959.42|969.86|959.36|5
1654529140000|2022-06-06 15:25:40|969.85|959.35|969.9|959.4|969.92|959.42|969.69|959.19|11
1654529150000|2022-06-06 15:25:50|970|959.5|970|959.5|970|959.5|969.88|959.38|12
1654529160000|2022-06-06 15:26:00|970.25|959.75|969.98|959.48|970.56|960.06|969.97|959.47|19
1654529170000|2022-06-06 15:26:10|970.06|959.56|969.98|959.48|970.06|959.56|969.8|959.3|16
1654529180000|2022-06-06 15:26:20|969.99|959.49|969.76|959.26|970.13|959.63|969.67|959.17|13
1654529190000|2022-06-06 15:26:30|969.78|959.28|970.58|960.08|970.58|960.08|969.78|959.28|17
1654529200000|2022-06-06 15:26:40|970.53|960.03|970.79|960.29|970.8|960.3|970.53|960.03|10
1654529210000|2022-06-06 15:26:50|970.8|960.3|970.93|960.43|971.03|960.53|970.8|960.3|13
1654529220000|2022-06-06 15:27:00|970.98|960.48|971.3|960.8|971.3|960.8|970.93|960.43|16
1654529230000|2022-06-06 15:27:10|971.35|960.85|971.3|960.8|971.85|961.35|971.3|960.8|17
1654529240000|2022-06-06 15:27:20|971.19|960.69|970.9|960.4|971.19|960.69|970.85|960.35|5
1654529250000|2022-06-06 15:27:30|970.95|960.45|971.6|961.1|971.6|961.1|970.95|960.45|9
1654529260000|2022-06-06 15:27:40|971.65|961.15|971.75|961.25|971.95|961.45|971.65|961.15|14
1654529270000|2022-06-06 15:27:50|971.8|961.3|971.65|961.15|971.8|961.3|971.6|961.1|6
1654529280000|2022-06-06 15:28:00|971.55|961.05|971.45|960.95|971.6|961.1|971.35|960.85|10
1654529290000|2022-06-06 15:28:10|971.4|960.9|971.4|960.9|971.45|960.95|971.4|960.9|7
1654529300000|2022-06-06 15:28:20|971.45|960.95|971.7|961.2|971.7|961.2|970.91|960.41|17
1654529310000|2022-06-06 15:28:30|971.8|961.3|971.4|960.9|971.8|961.3|971.35|960.85|13
1654529320000|2022-06-06 15:28:40|971.45|960.95|971.05|960.55|971.45|960.95|970.89|960.39|13
1654529330000|2022-06-06 15:28:50|971|960.5|970.6|960.1|971|960.5|970.57|960.07|13
1654529340000|2022-06-06 15:29:00|970.62|960.12|970.49|959.99|971.1|960.6|970.47|959.97|16
1654529350000|2022-06-06 15:29:10|970.51|960.01|969.85|959.35|970.64|960.14|969.85|959.35|15
1654529360000|2022-06-06 15:29:20|969.75|959.25|969.4|958.9|969.87|959.37|969.36|958.86|13
1654529370000|2022-06-06 15:29:30|969.31|958.81|969.1|958.6|969.51|959.01|969.1|958.6|21
1654529380000|2022-06-06 15:29:40|969.13|958.63|969.18|958.68|969.28|958.78|969.07|958.57|10
1654529390000|2022-06-06 15:29:50|969.19|958.69|969.23|958.73|969.28|958.78|969.18|958.68|8
1654529400000|2022-06-06 15:30:00|969.28|958.78|970.05|959.55|970.05|959.55|969.13|958.63|19
1654529410000|2022-06-06 15:30:10|970.1|959.6|970.37|959.87|970.65|960.15|970.1|959.6|20
1654529420000|2022-06-06 15:30:20|970.32|959.82|969.8|959.3|970.32|959.82|969.8|959.3|7
1654529430000|2022-06-06 15:30:30|969.9|959.4|970.25|959.75|970.25|959.75|969.9|959.4|5
1654529440000|2022-06-06 15:30:40|970|959.5|970.37|959.87|970.5|960|970|959.5|6
1654529450000|2022-06-06 15:30:50|970.42|959.92|970.48|959.98|970.6|960.1|970|959.5|16
1654529460000|2022-06-06 15:31:00|970.49|959.99|970.9|960.4|970.9|960.4|970.49|959.99|7
1654529470000|2022-06-06 15:31:10|970.85|960.35|970.85|960.35|970.85|960.35|970.55|960.05|10
1654529480000|2022-06-06 15:31:20|971.05|960.55|971.7|961.2|971.7|961.2|971.05|960.55|14
1654529490000|2022-06-06 15:31:30|971.75|961.25|972.2|961.7|972.4|961.9|971.7|961.2|24
1654529500000|2022-06-06 15:31:40|972.25|961.75|972.05|961.55|972.35|961.85|972.05|961.55|9
1654529510000|2022-06-06 15:31:50|972.12|961.62|971.85|961.35|972.12|961.62|971.69|961.19|17
1654529520000|2022-06-06 15:32:00|972|961.5|971.66|961.16|972.11|961.61|971.61|961.11|14
1654529530000|2022-06-06 15:32:10|971.68|961.18|972|961.5|972|961.5|971.68|961.18|8
1654529540000|2022-06-06 15:32:20|972.01|961.51|971.84|961.34|972.01|961.51|971.65|961.15|17
1654529550000|2022-06-06 15:32:30|971.85|961.35|972.35|961.85|972.35|961.85|971.85|961.35|15
1654529560000|2022-06-06 15:32:40|972.3|961.8|972.05|961.55|972.3|961.8|971.95|961.45|8
1654529570000|2022-06-06 15:32:50|972.1|961.6|972.35|961.85|972.35|961.85|972.07|961.57|7
1654529580000|2022-06-06 15:33:00|972.4|961.9|973.2|962.7|973.45|962.95|972.4|961.9|20
1654529590000|2022-06-06 15:33:10|973.15|962.65|972.66|962.16|973.3|962.8|972.66|962.16|16
1654529600000|2022-06-06 15:33:20|972.71|962.21|973.35|962.85|973.35|962.85|972.71|962.21|15
1654529610000|2022-06-06 15:33:30|973.4|962.9|973.4|962.9|973.5|963|973.1|962.6|23
1654529620000|2022-06-06 15:33:40|973.45|962.95|974.45|963.95|974.45|963.95|973.45|962.95|18
1654529630000|2022-06-06 15:33:50|974.4|963.9|974.15|963.65|974.7|964.2|974.15|963.65|24
1654529640000|2022-06-06 15:34:00|974.05|963.55|973.7|963.2|974.05|963.55|973.5|963|14
1654529650000|2022-06-06 15:34:10|973.65|963.15|973.2|962.7|973.65|963.15|973.1|962.6|9
1654529660000|2022-06-06 15:34:20|973.15|962.65|973.19|962.69|973.6|963.1|973.15|962.65|14
1654529690000|2022-06-06 15:34:50|973.22|962.72|973.22|962.72|973.22|962.72|973.19|962.69|3
1654529700000|2022-06-06 15:35:00|973.19|962.69|972.87|962.37|973.19|962.69|972.86|962.36|10
1654529710000|2022-06-06 15:35:10|973.02|962.52|971.7|961.2|973.02|962.52|971.69|961.19|19
1654529720000|2022-06-06 15:35:20|971.6|961.1|971.63|961.13|971.63|961.13|971.35|960.85|23
1654529730000|2022-06-06 15:35:30|971.7|961.2|972.1|961.6|972.2|961.7|971.7|961.2|12
1654529740000|2022-06-06 15:35:40|972.15|961.65|972.35|961.85|972.4|961.9|971.87|961.37|17
1654529750000|2022-06-06 15:35:50|972.3|961.8|972.6|962.1|972.6|962.1|972.12|961.62|13
1654529760000|2022-06-06 15:36:00|972.59|962.09|972.58|962.08|972.65|962.15|972.49|961.99|12
1654529770000|2022-06-06 15:36:10|972.55|962.05|972.35|961.85|972.55|962.05|972.28|961.78|11
1654529780000|2022-06-06 15:36:20|972.21|961.71|971.83|961.33|972.22|961.72|971.83|961.33|9
1654529790000|2022-06-06 15:36:30|971.82|961.32|971.72|961.22|971.88|961.38|971.72|961.22|11
1654529800000|2022-06-06 15:36:40|971.57|961.07|971.64|961.14|971.69|961.19|971.57|961.07|5
1654529810000|2022-06-06 15:36:50|971.46|960.96|971.88|961.38|971.98|961.48|971.46|960.96|8
1654529820000|2022-06-06 15:37:00|971.89|961.39|971.69|961.19|971.89|961.39|971.59|961.09|17
1654529840000|2022-06-06 15:37:20|971.59|961.09|971.59|961.09|971.59|961.09|971.59|961.09|1
1654529850000|2022-06-06 15:37:30|971.58|961.08|971.53|961.03|971.6|961.1|971.5|961|11
1654529860000|2022-06-06 15:37:40|971.54|961.04|971.69|961.19|971.69|961.19|971.54|961.04|4
1654529870000|2022-06-06 15:37:50|971.67|961.17|971.69|961.19|971.69|961.19|971.64|961.14|10
1654529880000|2022-06-06 15:38:00|971.72|961.22|971.84|961.34|972.01|961.51|971.72|961.22|16
1654529890000|2022-06-06 15:38:10|971.85|961.35|971.88|961.38|971.99|961.49|971.84|961.34|17
1654529900000|2022-06-06 15:38:20|971.87|961.37|972.09|961.59|972.13|961.63|971.83|961.33|17
1654529910000|2022-06-06 15:38:30|972.07|961.57|972.17|961.67|972.18|961.68|972.06|961.56|8
1654529920000|2022-06-06 15:38:40|972.2|961.7|973|962.5|973|962.5|972.2|961.7|17
1654529930000|2022-06-06 15:38:50|973.06|962.56|972.98|962.48|973.13|962.63|972.9|962.4|10
1654529940000|2022-06-06 15:39:00|973.1|962.6|973.09|962.59|973.11|962.61|973.09|962.59|3
1654529950000|2022-06-06 15:39:10|973.1|962.6|973.7|963.2|973.7|963.2|973.1|962.6|23
1654529960000|2022-06-06 15:39:20|973.75|963.25|973.68|963.18|973.91|963.41|973.68|963.18|8
1654529970000|2022-06-06 15:39:30|973.67|963.17|972.81|962.31|973.67|963.17|972.81|962.31|17
1654529980000|2022-06-06 15:39:40|972.73|962.23|972.1|961.6|972.73|962.23|972.07|961.57|17
1654529990000|2022-06-06 15:39:50|972|961.5|972.09|961.59|972.2|961.7|971.93|961.43|14
1654530000000|2022-06-06 15:40:00|972.2|961.7|972.26|961.76|972.65|962.15|972.2|961.7|14
1654530010000|2022-06-06 15:40:10|972.31|961.81|973.8|963.3|973.85|963.35|972.3|961.8|16
1654530020000|2022-06-06 15:40:20|973.85|963.35|973.85|963.35|973.85|963.35|973.41|962.91|9
1654530030000|2022-06-06 15:40:30|973.9|963.4|973.9|963.4|973.95|963.45|973.8|963.3|7
1654530040000|2022-06-06 15:40:40|973.8|963.3|973.7|963.2|973.8|963.3|973.6|963.1|5
1654530050000|2022-06-06 15:40:50|973.6|963.1|973.7|963.2|973.7|963.2|973.6|963.1|5
1654530060000|2022-06-06 15:41:00|973.75|963.25|974.15|963.65|974.15|963.65|973.75|963.25|7
1654530070000|2022-06-06 15:41:10|974.2|963.7|974.25|963.75|974.3|963.8|973.9|963.4|14
1654530080000|2022-06-06 15:41:20|974.2|963.7|974|963.5|974.25|963.75|973.82|963.32|11
1654530090000|2022-06-06 15:41:30|973.95|963.45|974.35|963.85|974.35|963.85|973.9|963.4|19
1654530100000|2022-06-06 15:41:40|974.45|963.95|975.08|964.58|975.3|964.8|974.45|963.95|18
1654530110000|2022-06-06 15:41:50|975.13|964.63|975.15|964.65|975.3|964.8|975.13|964.63|10
1654530120000|2022-06-06 15:42:00|975.2|964.7|975.15|964.65|975.35|964.85|974.8|964.3|15
1654530130000|2022-06-06 15:42:10|975.2|964.7|975.07|964.57|975.25|964.75|975.07|964.57|11
1654530140000|2022-06-06 15:42:20|974.97|964.47|975.02|964.52|975.02|964.52|974.87|964.37|5
1654530150000|2022-06-06 15:42:30|975.12|964.62|975.4|964.9|975.6|965.1|975.12|964.62|12
1654530160000|2022-06-06 15:42:40|975.45|964.95|976|965.5|976|965.5|975.45|964.95|11
1654530170000|2022-06-06 15:42:50|976.4|965.9|976.4|965.9|976.4|965.9|976.4|965.9|1
1654530180000|2022-06-06 15:43:00|976.35|965.85|976.1|965.6|976.35|965.85|976|965.5|12
1654530190000|2022-06-06 15:43:10|976.05|965.55|975.17|964.67|976.05|965.55|975.12|964.62|9
1654530200000|2022-06-06 15:43:20|975.15|964.65|975.85|965.35|975.85|965.35|975.1|964.6|12
1654530210000|2022-06-06 15:43:30|975.95|965.45|976|965.5|976.15|965.65|975.95|965.45|9
1654530220000|2022-06-06 15:43:40|976.05|965.55|976.5|966|976.5|966|976.05|965.55|12
1654530230000|2022-06-06 15:43:50|976.45|965.95|976.5|966|976.5|966|976.45|965.95|8
1654530240000|2022-06-06 15:44:00|976.7|966.2|976.5|966|976.75|966.25|976.5|966|4
1654530250000|2022-06-06 15:44:10|976.55|966.05|976.7|966.2|976.75|966.25|976.55|966.05|11
1654530260000|2022-06-06 15:44:20|976.75|966.25|977.95|967.45|977.95|967.45|976.75|966.25|16
1654530270000|2022-06-06 15:44:30|978|967.5|977.8|967.3|978|967.5|977.6|967.1|12
1654530280000|2022-06-06 15:44:40|977.85|967.35|978.85|968.35|978.85|968.35|977.6|967.1|17
1654530290000|2022-06-06 15:44:50|978.95|968.45|978.1|967.6|979.2|968.7|978.05|967.55|22
1654530300000|2022-06-06 15:45:00|978.25|967.75|978.25|967.75|978.25|967.75|977.7|967.2|16
1654530310000|2022-06-06 15:45:10|978.35|967.85|978.8|968.3|979.2|968.7|978.35|967.85|24
1654530320000|2022-06-06 15:45:20|978.85|968.35|978.8|968.3|978.95|968.45|978.7|968.2|24
1654530330000|2022-06-06 15:45:30|978.85|968.35|978.95|968.45|979.2|968.7|978.7|968.2|23
1654530340000|2022-06-06 15:45:40|979|968.5|979.45|968.95|979.6|969.1|979|968.5|15
1654530350000|2022-06-06 15:45:50|979.5|969|979.65|969.15|980.25|969.75|979.5|969|20
1654530360000|2022-06-06 15:46:00|979.6|969.1|979.95|969.45|979.95|969.45|979.05|968.55|21
1654530370000|2022-06-06 15:46:10|980|969.5|979.9|969.4|980.2|969.7|979.85|969.35|17
1654530380000|2022-06-06 15:46:20|979.85|969.35|979.15|968.65|979.85|969.35|979.15|968.65|7
1654530390000|2022-06-06 15:46:30|979.2|968.7|978.9|968.4|979.25|968.75|978.9|968.4|11
1654530400000|2022-06-06 15:46:40|978.85|968.35|978.05|967.55|978.85|968.35|978.05|967.55|9
1654530410000|2022-06-06 15:46:50|978|967.5|977.6|967.1|978|967.5|977.6|967.1|9
1654530420000|2022-06-06 15:47:00|977.55|967.05|977.07|966.57|977.6|967.1|976.97|966.47|16
1654530430000|2022-06-06 15:47:10|977.17|966.67|977.7|967.2|977.95|967.45|977.17|966.67|16
1654530440000|2022-06-06 15:47:20|977.65|967.15|976.97|966.47|977.65|967.15|976.97|966.47|7
1654530450000|2022-06-06 15:47:30|977.02|966.52|976.97|966.47|977.02|966.52|976.97|966.47|2
1654530460000|2022-06-06 15:47:40|977.02|966.52|977.1|966.6|977.25|966.75|977.02|966.52|8
1654530470000|2022-06-06 15:47:50|977.05|966.55|976.74|966.24|977.05|966.55|976.73|966.23|6
1654530480000|2022-06-06 15:48:00|976.73|966.23|975.44|964.94|976.75|966.25|975.44|964.94|17
1654530490000|2022-06-06 15:48:10|975.43|964.93|974.96|964.46|975.43|964.93|974.96|964.46|7
1654530500000|2022-06-06 15:48:20|974.95|964.45|976.05|965.55|976.08|965.58|974.89|964.39|24
1654530510000|2022-06-06 15:48:30|976.03|965.53|975.95|965.45|976.03|965.53|975.95|965.45|5
1654530520000|2022-06-06 15:48:40|975.9|965.4|975.35|964.85|975.9|965.4|975.35|964.85|7
1654530530000|2022-06-06 15:48:50|975.45|964.95|976.05|965.55|976.05|965.55|975.45|964.95|15
1654530540000|2022-06-06 15:49:00|976.1|965.6|976|965.5|976.1|965.6|976|965.5|3
1654530550000|2022-06-06 15:49:10|976.15|965.65|976|965.5|976.15|965.65|975.85|965.35|8
1654530560000|2022-06-06 15:49:20|976.1|965.6|976.35|965.85|976.55|966.05|976.1|965.6|12
1654530570000|2022-06-06 15:49:30|976.4|965.9|976.35|965.85|976.45|965.95|976.35|965.85|4
1654530580000|2022-06-06 15:49:40|976.4|965.9|975.94|965.44|976.4|965.9|975.94|965.44|7
1654530590000|2022-06-06 15:49:50|975.93|965.43|975.5|965|975.93|965.43|975.49|964.99|11
1654530600000|2022-06-06 15:50:00|975.52|965.02|975.37|964.87|975.63|965.13|975.23|964.73|21
1654530610000|2022-06-06 15:50:10|975.38|964.88|975.58|965.08|975.85|965.35|975.38|964.88|15
1654530620000|2022-06-06 15:50:20|975.53|965.03|975.68|965.18|975.68|965.18|975.53|965.03|9
1654530630000|2022-06-06 15:50:30|975.83|965.33|975.9|965.4|975.95|965.45|975.73|965.23|7
1654530640000|2022-06-06 15:50:40|975.85|965.35|975.58|965.08|975.85|965.35|975.58|965.08|4
1654530650000|2022-06-06 15:50:50|975.83|965.33|975.68|965.18|975.83|965.33|975.68|965.18|7
1654530660000|2022-06-06 15:51:00|975.48|964.98|975.48|964.98|975.48|964.98|975.48|964.98|1
1654530670000|2022-06-06 15:51:10|975.5|965|975.63|965.13|975.63|965.13|975.48|964.98|7
1654530680000|2022-06-06 15:51:20|975.61|965.11|975.45|964.95|975.62|965.12|975.45|964.95|9
1654530690000|2022-06-06 15:51:30|975.41|964.91|975.33|964.83|975.41|964.91|975.25|964.75|10
1654530700000|2022-06-06 15:51:40|975.28|964.78|975|964.5|975.28|964.78|974.45|963.95|14
1654530710000|2022-06-06 15:51:50|974.95|964.45|974.55|964.05|974.95|964.45|974.5|964|15
1654530720000|2022-06-06 15:52:00|974.6|964.1|975|964.5|975.09|964.59|974.6|964.1|23
1654530730000|2022-06-06 15:52:10|975.1|964.6|974.95|964.45|975.1|964.6|974.79|964.29|16
1654530740000|2022-06-06 15:52:20|975|964.5|975.86|965.36|976.2|965.7|975|964.5|20
1654530750000|2022-06-06 15:52:30|975.8|965.3|975.33|964.83|975.8|965.3|975.33|964.83|18
1654530760000|2022-06-06 15:52:40|975.3|964.8|975.7|965.2|975.9|965.4|975.25|964.75|14
1654530770000|2022-06-06 15:52:50|975.75|965.25|975.65|965.15|975.78|965.28|975.65|965.15|9
1654530780000|2022-06-06 15:53:00|975.6|965.1|974.9|964.4|975.6|965.1|974.9|964.4|13
1654530790000|2022-06-06 15:53:10|974.85|964.35|974.83|964.33|974.85|964.35|974.8|964.3|4
1654530800000|2022-06-06 15:53:20|974.8|964.3|975.45|964.95|975.45|964.95|974.8|964.3|8
1654530810000|2022-06-06 15:53:30|975.71|965.21|975.83|965.33|975.9|965.4|975.23|964.73|26
1654530820000|2022-06-06 15:53:40|975.88|965.38|975.85|965.35|975.93|965.43|975.83|965.33|8
1654530830000|2022-06-06 15:53:50|975.9|965.4|976.25|965.75|976.25|965.75|975.9|965.4|14
1654530840000|2022-06-06 15:54:00|976.53|966.03|976.12|965.62|976.8|966.3|976.09|965.59|15
1654530850000|2022-06-06 15:54:10|976.07|965.57|976.05|965.55|976.07|965.57|975.45|964.95|12
1654530860000|2022-06-06 15:54:20|976.1|965.6|975.97|965.47|976.2|965.7|975.97|965.47|5
1654530870000|2022-06-06 15:54:30|976.07|965.57|976.1|965.6|976.2|965.7|976.07|965.57|6
1654530880000|2022-06-06 15:54:40|976|965.5|976.01|965.51|976.01|965.51|975.84|965.34|9
1654530890000|2022-06-06 15:54:50|975.96|965.46|976.4|965.9|976.5|966|975.7|965.2|16
1654530900000|2022-06-06 15:55:00|976.45|965.95|975.72|965.22|976.45|965.95|975.72|965.22|11
1654530910000|2022-06-06 15:55:10|975.77|965.27|975.75|965.25|975.77|965.27|975.7|965.2|6
1654530920000|2022-06-06 15:55:20|975.81|965.31|976.35|965.85|976.45|965.95|975.81|965.31|11
1654530930000|2022-06-06 15:55:30|976.4|965.9|976.24|965.74|976.45|965.95|976.24|965.74|11
1654530940000|2022-06-06 15:55:40|976.34|965.84|975.73|965.23|976.34|965.84|975.7|965.2|11
1654530950000|2022-06-06 15:55:50|975.75|965.25|976.25|965.75|976.35|965.85|975.75|965.25|14
1654530960000|2022-06-06 15:56:00|976.2|965.7|976.03|965.53|976.25|965.75|976.03|965.53|5
1654530970000|2022-06-06 15:56:10|975.98|965.48|975.45|964.95|975.98|965.48|975.45|964.95|6
1654530980000|2022-06-06 15:56:20|975.4|964.9|975.76|965.26|975.85|965.35|975.19|964.69|13
1654530990000|2022-06-06 15:56:30|975.82|965.32|975.2|964.7|975.84|965.34|975.2|964.7|14
1654531000000|2022-06-06 15:56:40|975.25|964.75|974.9|964.4|975.25|964.75|974.84|964.34|8
1654531010000|2022-06-06 15:56:50|975|964.5|975|964.5|975.15|964.65|975|964.5|9
1654531020000|2022-06-06 15:57:00|975.05|964.55|975.5|965|975.55|965.05|975|964.5|12
1654531050000|2022-06-06 15:57:30|975.2|964.7|975.25|964.75|975.35|964.85|975.1|964.6|7
1654531060000|2022-06-06 15:57:40|975.2|964.7|975.8|965.3|975.8|965.3|975.1|964.6|9
1654531070000|2022-06-06 15:57:50|975.85|965.35|976.09|965.59|976.45|965.95|975.85|965.35|14
1654531080000|2022-06-06 15:58:00|976.15|965.65|976.6|966.1|976.6|966.1|975.95|965.45|15
1654531090000|2022-06-06 15:58:10|976.65|966.15|976.85|966.35|976.85|966.35|976.65|966.15|7
1654531100000|2022-06-06 15:58:20|977|966.5|976.85|966.35|977|966.5|976.85|966.35|2
1654531120000|2022-06-06 15:58:40|976.8|966.3|976.85|966.35|976.85|966.35|976.75|966.25|3
1654531130000|2022-06-06 15:58:50|976.95|966.45|976.95|966.45|977.2|966.7|976.85|966.35|13
1654531140000|2022-06-06 15:59:00|977.1|966.6|976.87|966.37|977.1|966.6|976.87|966.37|12
1654531150000|2022-06-06 15:59:10|976.82|966.32|976.87|966.37|976.87|966.37|976.82|966.32|2
1654531160000|2022-06-06 15:59:20|976.82|966.32|976.9|966.4|977.05|966.55|976.8|966.3|9
1654531170000|2022-06-06 15:59:30|976.85|966.35|975.49|964.99|976.85|966.35|975.36|964.86|22
1654531180000|2022-06-06 15:59:40|975.48|964.98|974.99|964.49|975.48|964.98|974.99|964.49|11
1654531200000|2022-06-06 16:00:00|975.03|964.53|974.99|964.49|975.03|964.53|974.99|964.49|5
1654531210000|2022-06-06 16:00:10|975.04|964.54|974.84|964.34|975.3|964.8|974.84|964.34|14
1654531220000|2022-06-06 16:00:20|974.65|964.15|975.25|964.75|975.25|964.75|974.65|964.15|15
1654531230000|2022-06-06 16:00:30|975.3|964.8|975.04|964.54|975.3|964.8|975.04|964.54|8
1654531240000|2022-06-06 16:00:40|975.05|964.55|974.95|964.45|975.05|964.55|974.89|964.39|9
1654531250000|2022-06-06 16:00:50|974.94|964.44|974.99|964.49|975.04|964.54|974.92|964.42|16
1654531260000|2022-06-06 16:01:00|974.97|964.47|974|963.5|974.97|964.47|974|963.5|24
1654531270000|2022-06-06 16:01:10|973.98|963.48|973.93|963.43|974.11|963.61|973.93|963.43|13
1654531280000|2022-06-06 16:01:20|973.91|963.41|973.74|963.24|973.91|963.41|973.56|963.06|15
1654531290000|2022-06-06 16:01:30|973.73|963.23|973.48|962.98|973.82|963.32|973.48|962.98|9
1654531300000|2022-06-06 16:01:40|973.38|962.88|973.4|962.9|973.45|962.95|973.38|962.88|3
1654531310000|2022-06-06 16:01:50|973.35|962.85|972.13|961.63|973.35|962.85|972.13|961.63|16
1654531320000|2022-06-06 16:02:00|972.14|961.64|971.73|961.23|972.33|961.83|971.73|961.23|13
1654531330000|2022-06-06 16:02:10|971.54|961.04|971.73|961.23|971.73|961.23|971.54|961.04|5
1654531340000|2022-06-06 16:02:20|971.66|961.16|971.73|961.23|971.73|961.23|971.58|961.08|18
1654531350000|2022-06-06 16:02:30|971.56|961.06|971.55|961.05|971.57|961.07|971.55|961.05|6
1654531360000|2022-06-06 16:02:40|971.31|960.81|970.92|960.42|971.31|960.81|970.92|960.42|7
1654531370000|2022-06-06 16:02:50|970.9|960.4|970.72|960.22|970.9|960.4|970.71|960.21|3
1654531380000|2022-06-06 16:03:00|970.71|960.21|970.44|959.94|970.71|960.21|970.44|959.94|6
1654531390000|2022-06-06 16:03:10|970.43|959.93|970.24|959.74|970.43|959.93|970.21|959.71|9
1654531400000|2022-06-06 16:03:20|970.22|959.72|970.17|959.67|970.22|959.72|969.76|959.26|17
1654531410000|2022-06-06 16:03:30|970.1|959.6|970.28|959.78|970.45|959.95|970.1|959.6|22
1654531420000|2022-06-06 16:03:40|970.29|959.79|970.38|959.88|970.4|959.9|970.29|959.79|11
1654531430000|2022-06-06 16:03:50|970.28|959.78|970.25|959.75|970.42|959.92|970.25|959.75|10
1654531440000|2022-06-06 16:04:00|970.31|959.81|970.2|959.7|970.33|959.83|970.19|959.69|6
1654531450000|2022-06-06 16:04:10|970.19|959.69|970.15|959.65|970.22|959.72|970.13|959.63|8
1654531460000|2022-06-06 16:04:20|970.21|959.71|970.2|959.7|970.21|959.71|970.02|959.52|17
1654531470000|2022-06-06 16:04:30|970.14|959.64|970.18|959.68|970.22|959.72|970.14|959.64|6
1654531480000|2022-06-06 16:04:40|970.13|959.63|971|960.5|971|960.5|970.12|959.62|18
1654531490000|2022-06-06 16:04:50|971.07|960.57|970.97|960.47|971.1|960.6|970.88|960.38|14
1654531500000|2022-06-06 16:05:00|971|960.5|970.76|960.26|971.25|960.75|970.76|960.26|19
1654531510000|2022-06-06 16:05:10|970.83|960.33|970.99|960.49|971.7|961.2|970.83|960.33|9
1654531520000|2022-06-06 16:05:20|971|960.5|970.87|960.37|971.05|960.55|970.87|960.37|6
1654531530000|2022-06-06 16:05:30|970.88|960.38|971.9|961.4|971.9|961.4|970.88|960.38|10
1654531540000|2022-06-06 16:05:40|972|961.5|972.09|961.59|972.35|961.85|971.75|961.25|18
1654531550000|2022-06-06 16:05:50|972.19|961.69|972.03|961.53|972.5|962|972|961.5|15
1654531560000|2022-06-06 16:06:00|972.05|961.55|971.6|961.1|972.25|961.75|971.6|961.1|17
1654531570000|2022-06-06 16:06:10|971.55|961.05|971.15|960.65|971.6|961.1|971.15|960.65|13
1654531580000|2022-06-06 16:06:20|971.11|960.61|970.5|960|971.11|960.61|970.48|959.98|13
1654531590000|2022-06-06 16:06:30|970.51|960.01|970.89|960.39|970.9|960.4|970.5|960|18
1654531600000|2022-06-06 16:06:40|970.88|960.38|970.6|960.1|970.88|960.38|970.55|960.05|10
1654531610000|2022-06-06 16:06:50|970.61|960.11|970.4|959.9|970.61|960.11|970.4|959.9|7
1654531620000|2022-06-06 16:07:00|970.45|959.95|970.71|960.21|970.85|960.35|970.4|959.9|16
1654531630000|2022-06-06 16:07:10|970.76|960.26|971.34|960.84|971.4|960.9|970.76|960.26|11
1654531640000|2022-06-06 16:07:20|971.3|960.8|971.01|960.51|971.41|960.91|971.01|960.51|18
1654531650000|2022-06-06 16:07:30|970.92|960.42|971.08|960.58|971.08|960.58|970.8|960.3|11
1654531660000|2022-06-06 16:07:40|971.11|960.61|971.38|960.88|971.63|961.13|971.11|960.61|19
1654531670000|2022-06-06 16:07:50|971.34|960.84|971.2|960.7|971.34|960.84|971.04|960.54|8
1654531680000|2022-06-06 16:08:00|971.35|960.85|971.04|960.54|971.4|960.9|971.03|960.53|14
1654531690000|2022-06-06 16:08:10|971.03|960.53|970.9|960.4|971.03|960.53|970.82|960.32|9
1654531700000|2022-06-06 16:08:20|970.98|960.48|970.96|960.46|971.2|960.7|970.92|960.42|9
1654531710000|2022-06-06 16:08:30|970.98|960.48|970.4|959.9|970.98|960.48|970.4|959.9|8
1654531720000|2022-06-06 16:08:40|970.45|959.95|970.45|959.95|970.69|960.19|970.35|959.85|15
1654531730000|2022-06-06 16:08:50|970.4|959.9|970.5|960|970.52|960.02|970.38|959.88|13
1654531740000|2022-06-06 16:09:00|970.45|959.95|969.77|959.27|970.45|959.95|969.74|959.24|16
1654531750000|2022-06-06 16:09:10|969.69|959.19|970.17|959.67|970.17|959.67|969.69|959.19|7
1654531760000|2022-06-06 16:09:20|970.18|959.68|970.07|959.57|970.23|959.73|970.03|959.53|17
1654531770000|2022-06-06 16:09:30|970.05|959.55|969.5|959|970.05|959.55|969.49|958.99|12
1654531780000|2022-06-06 16:09:40|969.49|958.99|969.54|959.04|969.54|959.04|969.49|958.99|4
1654531790000|2022-06-06 16:09:50|969.46|958.96|968.88|958.38|969.46|958.96|968.8|958.3|6
1654531800000|2022-06-06 16:10:00|968.72|958.22|968.73|958.23|968.73|958.23|968.72|958.22|2
1654531810000|2022-06-06 16:10:10|968.72|958.22|969.07|958.57|969.13|958.63|968.72|958.22|12
1654531820000|2022-06-06 16:10:20|969.08|958.58|969.13|958.63|969.13|958.63|969.08|958.58|2
1654531830000|2022-06-06 16:10:30|969.28|958.78|969.08|958.58|969.28|958.78|969.08|958.58|6
1654531840000|2022-06-06 16:10:40|969.02|958.52|969.02|958.52|969.02|958.52|969.02|958.52|1
1654531850000|2022-06-06 16:10:50|969.13|958.63|969.08|958.58|969.13|958.63|969.02|958.52|6
1654531860000|2022-06-06 16:11:00|969.13|958.63|969.28|958.78|969.33|958.83|969.02|958.52|11
1654531870000|2022-06-06 16:11:10|969.65|959.15|970.09|959.59|970.09|959.59|969.65|959.15|9
1654531880000|2022-06-06 16:11:20|970.14|959.64|970.3|959.8|970.48|959.98|970.14|959.64|15
1654531890000|2022-06-06 16:11:30|970.35|959.85|971.65|961.15|971.65|961.15|970.33|959.83|14
1654531900000|2022-06-06 16:11:40|971.95|961.45|970.85|960.35|971.95|961.45|970.85|960.35|10
1654531910000|2022-06-06 16:11:50|970.78|960.28|970.25|959.75|970.78|960.28|970.13|959.63|12
1654531920000|2022-06-06 16:12:00|970.2|959.7|970.1|959.6|970.8|960.3|970.05|959.55|25
1654531930000|2022-06-06 16:12:10|970.15|959.65|970.04|959.54|970.3|959.8|969.94|959.44|11
1654531940000|2022-06-06 16:12:20|969.97|959.47|969.97|959.47|970.04|959.54|969.92|959.42|15
1654531950000|2022-06-06 16:12:30|969.67|959.17|969.23|958.73|969.67|959.17|969.23|958.73|7
1654531960000|2022-06-06 16:12:40|969.15|958.65|969.07|958.57|969.23|958.73|969.07|958.57|7
1654531970000|2022-06-06 16:12:50|969.04|958.54|969.23|958.73|969.23|958.73|969.04|958.54|4
1654531980000|2022-06-06 16:13:00|969.17|958.67|969.19|958.69|969.23|958.73|969.17|958.67|3
1654531990000|2022-06-06 16:13:10|969.14|958.64|969.09|958.59|969.23|958.73|969.08|958.58|8
1654532000000|2022-06-06 16:13:20|969.23|958.73|970.08|959.58|970.15|959.65|969.23|958.73|15
1654532010000|2022-06-06 16:13:30|970.03|959.53|969.9|959.4|970.03|959.53|969.85|959.35|6
1654532020000|2022-06-06 16:13:40|970.1|959.6|970.07|959.57|970.1|959.6|970.07|959.57|2
1654532030000|2022-06-06 16:13:50|970.02|959.52|969.87|959.37|970.1|959.6|969.5|959|20
1654532040000|2022-06-06 16:14:00|969.82|959.32|969.9|959.4|970.1|959.6|969.8|959.3|11
1654532050000|2022-06-06 16:14:10|969.95|959.45|970|959.5|970|959.5|969.95|959.45|4
1654532060000|2022-06-06 16:14:20|969.95|959.45|969.47|958.97|969.95|959.45|969.47|958.97|5
1654532070000|2022-06-06 16:14:30|969.52|959.02|969.43|958.93|969.52|959.02|969.43|958.93|3
1654532080000|2022-06-06 16:14:40|969.33|958.83|969.12|958.62|969.4|958.9|969.12|958.62|8
1654532090000|2022-06-06 16:14:50|969.02|958.52|969.26|958.76|969.26|958.76|968.74|958.24|17
1654532100000|2022-06-06 16:15:00|969.24|958.74|969.02|958.52|969.24|958.74|969.02|958.52|9
1654532110000|2022-06-06 16:15:10|969.08|958.58|968.8|958.3|969.08|958.58|968.8|958.3|5
1654532120000|2022-06-06 16:15:20|968.79|958.29|968.74|958.24|968.94|958.44|968.74|958.24|11
1654532130000|2022-06-06 16:15:30|968.7|958.2|967.78|957.28|968.7|958.2|967.78|957.28|18
1654532140000|2022-06-06 16:15:40|967.64|957.14|967.69|957.19|967.69|957.19|967.47|956.97|10
1654532150000|2022-06-06 16:15:50|967.53|957.03|967.26|956.76|967.53|957.03|967.23|956.73|8
1654532160000|2022-06-06 16:16:00|967.27|956.77|963.94|953.44|967.27|956.77|963.31|952.81|32
1654532170000|2022-06-06 16:16:10|963.89|953.39|963.78|953.28|963.95|953.45|963.68|953.18|18
1654532180000|2022-06-06 16:16:20|963.95|953.45|963.55|953.05|964.37|953.87|963.45|952.95|25
1654532190000|2022-06-06 16:16:30|963.45|952.95|964.05|953.55|964.36|953.86|963.42|952.92|24
1654532200000|2022-06-06 16:16:40|964.1|953.6|964.7|954.2|965.2|954.7|964.1|953.6|27
1654532210000|2022-06-06 16:16:50|964.65|954.15|965.05|954.55|965.05|954.55|964.6|954.1|14
1654532220000|2022-06-06 16:17:00|965|954.5|966.1|955.6|966.46|955.96|965|954.5|25
1654532230000|2022-06-06 16:17:10|966.15|955.65|966.7|956.2|966.85|956.35|966.15|955.65|22
1654532240000|2022-06-06 16:17:20|966.6|956.1|965.9|955.4|966.6|956.1|965.75|955.25|26
1654532250000|2022-06-06 16:17:30|965.95|955.45|965.5|955|966.1|955.6|965.49|954.99|20
1654532260000|2022-06-06 16:17:40|965.41|954.91|965.4|954.9|965.6|955.1|964.96|954.46|19
1654532270000|2022-06-06 16:17:50|965.5|955|965.9|955.4|965.9|955.4|965.5|955|4
1654532280000|2022-06-06 16:18:00|965.95|955.45|966.35|955.85|966.35|955.85|965.95|955.45|11
1654532290000|2022-06-06 16:18:10|966.25|955.75|966.8|956.3|966.8|956.3|966.25|955.75|21
1654532300000|2022-06-06 16:18:20|966.31|955.81|966.65|956.15|966.8|956.3|966.23|955.73|18
1654532310000|2022-06-06 16:18:30|966.7|956.2|966.8|956.3|966.8|956.3|966.7|956.2|3
1654532320000|2022-06-06 16:18:40|966.75|956.25|967|956.5|967|956.5|966.75|956.25|7
1654532330000|2022-06-06 16:18:50|967.1|956.6|966.95|956.45|967.2|956.7|966.95|956.45|8
1654532340000|2022-06-06 16:19:00|967|956.5|967.2|956.7|967.25|956.75|966.95|956.45|16
1654532350000|2022-06-06 16:19:10|967.15|956.65|967.15|956.65|967.25|956.75|966.95|956.45|15
1654532360000|2022-06-06 16:19:20|967.2|956.7|967.25|956.75|967.3|956.8|967.2|956.7|5
1654532370000|2022-06-06 16:19:30|967.3|956.8|967.4|956.9|967.45|956.95|967.25|956.75|11
1654532380000|2022-06-06 16:19:40|967.45|956.95|967.4|956.9|967.55|957.05|967.4|956.9|7
1654532390000|2022-06-06 16:19:50|967.45|956.95|967.05|956.55|967.45|956.95|967.05|956.55|3
1654532400000|2022-06-06 16:20:00|967.01|956.51|966.25|955.75|967.01|956.51|966.25|955.75|19
1654532410000|2022-06-06 16:20:10|966.3|955.8|967.2|956.7|967.2|956.7|966.3|955.8|16
1654532420000|2022-06-06 16:20:20|967.15|956.65|966.85|956.35|967.15|956.65|966.8|956.3|8
1654532430000|2022-06-06 16:20:30|966.9|956.4|966.75|956.25|967.05|956.55|966.7|956.2|13
1654532440000|2022-06-06 16:20:40|966.8|956.3|967.15|956.65|967.2|956.7|966.8|956.3|5
1654532450000|2022-06-06 16:20:50|967.2|956.7|967.25|956.75|967.4|956.9|967.2|956.7|5
1654532460000|2022-06-06 16:21:00|967.13|956.63|966.5|956|967.13|956.63|966.25|955.75|18
1654532470000|2022-06-06 16:21:10|966.45|955.95|965.69|955.19|966.45|955.95|965.69|955.19|14
1654532480000|2022-06-06 16:21:20|965.64|955.14|965.7|955.2|966|955.5|965.4|954.9|20
1654532490000|2022-06-06 16:21:30|965.69|955.19|965.2|954.7|965.74|955.24|965.1|954.6|12
1654532500000|2022-06-06 16:21:40|965.3|954.8|965.85|955.35|965.9|955.4|965.3|954.8|6
1654532510000|2022-06-06 16:21:50|965.9|955.4|965.85|955.35|966.08|955.58|965.85|955.35|10
1654532520000|2022-06-06 16:22:00|965.7|955.2|965.1|954.6|965.7|955.2|965.1|954.6|14
1654532530000|2022-06-06 16:22:10|965.04|954.54|965.64|955.14|965.95|955.45|965.04|954.54|15
1654532540000|2022-06-06 16:22:20|965.49|954.99|965.14|954.64|965.49|954.99|965.14|954.64|6
1654532550000|2022-06-06 16:22:30|965.01|954.51|964.69|954.19|965.01|954.51|964.69|954.19|6
1654532560000|2022-06-06 16:22:40|964.64|954.14|964.27|953.77|964.66|954.16|964.2|953.7|7
1654532570000|2022-06-06 16:22:50|964.2|953.7|963.79|953.29|964.2|953.7|963.79|953.29|11
1654532580000|2022-06-06 16:23:00|963.74|953.24|963.9|953.4|964.34|953.84|963.74|953.24|11
1654532590000|2022-06-06 16:23:10|963.95|953.45|964.05|953.55|964.55|954.05|963.95|953.45|14
1654532600000|2022-06-06 16:23:20|964.1|953.6|964.2|953.7|964.55|954.05|964.1|953.6|16
1654532610000|2022-06-06 16:23:30|964.17|953.67|963.9|953.4|964.17|953.67|963.9|953.4|4
1654532620000|2022-06-06 16:23:40|963.96|953.46|963.95|953.45|964.01|953.51|963.95|953.45|4
1654532630000|2022-06-06 16:23:50|963.9|953.4|963.85|953.35|963.95|953.45|963.85|953.35|10
1654532640000|2022-06-06 16:24:00|963.9|953.4|963.95|953.45|964.15|953.65|963.42|952.92|20
1654532650000|2022-06-06 16:24:10|963.85|953.35|963.65|953.15|963.85|953.35|963.65|953.15|4
1654532660000|2022-06-06 16:24:20|963.7|953.2|963.65|953.15|963.8|953.3|963.65|953.15|6
1654532670000|2022-06-06 16:24:30|963.55|953.05|963.2|952.7|963.55|953.05|963.2|952.7|9
1654532680000|2022-06-06 16:24:40|963.08|952.58|962.82|952.32|963.09|952.59|962.82|952.32|11
1654532710000|2022-06-06 16:25:10|962.87|952.37|962.55|952.05|962.9|952.4|962.55|952.05|4
1654532720000|2022-06-06 16:25:20|962.65|952.15|963.35|952.85|963.35|952.85|962.6|952.1|15
1654532730000|2022-06-06 16:25:30|963.5|953|963.8|953.3|964.15|953.65|963.5|953|22
1654532740000|2022-06-06 16:25:40|963.75|953.25|963.65|953.15|963.8|953.3|963.65|953.15|13
1654532750000|2022-06-06 16:25:50|963.7|953.2|964.05|953.55|964.05|953.55|963.7|953.2|13
1654532760000|2022-06-06 16:26:00|964.1|953.6|964|953.5|964.2|953.7|963.85|953.35|11
1654532770000|2022-06-06 16:26:10|963.95|953.45|963.85|953.35|964.1|953.6|963.6|953.1|12
1654532780000|2022-06-06 16:26:20|963.8|953.3|964.05|953.55|964.05|953.55|963.8|953.3|13
1654532790000|2022-06-06 16:26:30|964.15|953.65|964.05|953.55|964.15|953.65|964|953.5|8
1654532800000|2022-06-06 16:26:40|964.25|953.75|963.7|953.2|964.25|953.75|963.4|952.9|16
1654532810000|2022-06-06 16:26:50|963.65|953.15|963.43|952.93|963.95|953.45|963.43|952.93|10
1654532820000|2022-06-06 16:27:00|963.18|952.68|962.85|952.35|963.18|952.68|962.8|952.3|3
1654532830000|2022-06-06 16:27:10|962.8|952.3|962.8|952.3|962.85|952.35|962.6|952.1|9
1654532840000|2022-06-06 16:27:20|962.75|952.25|962.7|952.2|962.8|952.3|962.7|952.2|8
1654532850000|2022-06-06 16:27:30|962.85|952.35|962.75|952.25|962.85|952.35|962.75|952.25|6
1654532860000|2022-06-06 16:27:40|962.8|952.3|962.75|952.25|962.8|952.3|962.75|952.25|2
1654532870000|2022-06-06 16:27:50|962.8|952.3|962.39|951.89|963.15|952.65|962.39|951.89|15
1654532880000|2022-06-06 16:28:00|962.59|952.09|962.9|952.4|962.9|952.4|962.3|951.8|16
1654532890000|2022-06-06 16:28:10|962.85|952.35|962.33|951.83|962.9|952.4|962.29|951.79|13
1654532900000|2022-06-06 16:28:20|962.29|951.79|962.18|951.68|962.45|951.95|962.12|951.62|13
1654532910000|2022-06-06 16:28:30|962.28|951.78|962.28|951.78|962.28|951.78|962.17|951.67|8
1654532920000|2022-06-06 16:28:40|962.23|951.73|962.6|952.1|962.65|952.15|962.12|951.62|15
1654532930000|2022-06-06 16:28:50|962.5|952|963.05|952.55|963.05|952.55|962.29|951.79|16
1654532940000|2022-06-06 16:29:00|963.03|952.53|963.4|952.9|963.4|952.9|962.94|952.44|13
1654532950000|2022-06-06 16:29:10|963.35|952.85|963.16|952.66|963.75|953.25|963.16|952.66|14
1654532960000|2022-06-06 16:29:20|963.17|952.67|962.4|951.9|963.17|952.67|962.35|951.85|12
1654532970000|2022-06-06 16:29:30|962.35|951.85|962.22|951.72|962.35|951.85|962.22|951.72|4
1654532980000|2022-06-06 16:29:40|962.08|951.58|962|951.5|962.08|951.58|962|951.5|5
1654532990000|2022-06-06 16:29:50|961|950.5|960.55|950.05|961|950.5|960.45|949.95|18
1654533000000|2022-06-06 16:30:00|960.56|950.06|959.94|949.44|960.84|950.34|959.67|949.17|13
1654533010000|2022-06-06 16:30:10|959.67|949.17|959.9|949.4|959.99|949.49|959.67|949.17|13
1654533020000|2022-06-06 16:30:20|959.89|949.39|959.97|949.47|960.07|949.57|959.87|949.37|16
1654533030000|2022-06-06 16:30:30|959.96|949.46|960.02|949.52|960.24|949.74|959.92|949.42|13
1654533040000|2022-06-06 16:30:40|960.01|949.51|959.94|949.44|960.17|949.67|959.94|949.44|19
1654533050000|2022-06-06 16:30:50|959.87|949.37|959.34|948.84|959.87|949.37|959.32|948.82|17
1654533060000|2022-06-06 16:31:00|959.36|948.86|958.03|947.53|959.46|948.96|958.03|947.53|18
1654533070000|2022-06-06 16:31:10|958.12|947.62|957.46|946.96|958.12|947.62|957.46|946.96|14
1654533080000|2022-06-06 16:31:20|957.49|946.99|958.09|947.59|958.18|947.68|957.49|946.99|13
1654533090000|2022-06-06 16:31:30|958.11|947.61|958.77|948.27|958.8|948.3|958.09|947.59|27
1654533100000|2022-06-06 16:31:40|958.75|948.25|959.55|949.05|959.65|949.15|958.64|948.14|22
1654533110000|2022-06-06 16:31:50|959.6|949.1|959.8|949.3|959.85|949.35|959.6|949.1|19
1654533120000|2022-06-06 16:32:00|959.7|949.2|959.3|948.8|960.3|949.8|959.29|948.79|29
1654533130000|2022-06-06 16:32:10|959.35|948.85|959.65|949.15|959.65|949.15|959.15|948.65|17
1654533140000|2022-06-06 16:32:20|959.7|949.2|960.31|949.81|960.31|949.81|959.7|949.2|13
1654533150000|2022-06-06 16:32:30|960.36|949.86|960.7|950.2|960.75|950.25|960.14|949.64|15
1654533160000|2022-06-06 16:32:40|960.75|950.25|961.55|951.05|961.65|951.15|960.75|950.25|19
1654533170000|2022-06-06 16:32:50|961.5|951|961.15|950.65|961.6|951.1|961|950.5|16
1654533180000|2022-06-06 16:33:00|961.2|950.7|962.25|951.75|962.3|951.8|961.15|950.65|20
1654533190000|2022-06-06 16:33:10|962.2|951.7|961.1|950.6|962.25|951.75|961.1|950.6|18
1654533200000|2022-06-06 16:33:20|961.03|950.53|960.75|950.25|961.03|950.53|960.65|950.15|22
1654533210000|2022-06-06 16:33:30|960.8|950.3|961.05|950.55|961.05|950.55|960.06|949.56|21
1654533220000|2022-06-06 16:33:40|961|950.5|961.05|950.55|961.15|950.65|960.75|950.25|20
1654533230000|2022-06-06 16:33:50|961.1|950.6|960.95|950.45|961.95|951.45|960.95|950.45|22
1654533240000|2022-06-06 16:34:00|960.9|950.4|960.8|950.3|960.95|950.45|960.7|950.2|13
1654533250000|2022-06-06 16:34:10|960.75|950.25|960.9|950.4|961.1|950.6|960.75|950.25|14
1654533260000|2022-06-06 16:34:20|960.95|950.45|961.1|950.6|961.3|950.8|960.95|950.45|16
1654533270000|2022-06-06 16:34:30|960.95|950.45|961.08|950.58|961.13|950.63|960.85|950.35|14
1654533280000|2022-06-06 16:34:40|961.13|950.63|961.28|950.78|961.33|950.83|961.13|950.63|6
1654533290000|2022-06-06 16:34:50|961.33|950.83|961.75|951.25|961.85|951.35|961.33|950.83|21
1654533300000|2022-06-06 16:35:00|961.8|951.3|961.3|950.8|961.8|951.3|961.23|950.73|14
1654533310000|2022-06-06 16:35:10|961.35|950.85|962|951.5|962.05|951.55|961.21|950.71|22
1654533320000|2022-06-06 16:35:20|962.05|951.55|962.39|951.89|962.58|952.08|962|951.5|13
1654533330000|2022-06-06 16:35:30|962.38|951.88|962.12|951.62|962.38|951.88|961.95|951.45|19
1654533340000|2022-06-06 16:35:40|962.07|951.57|961.12|950.62|962.07|951.57|961.12|950.62|12
1654533350000|2022-06-06 16:35:50|961.11|950.61|960.87|950.37|961.11|950.61|960.87|950.37|5
1654533360000|2022-06-06 16:36:00|960.69|950.19|960.86|950.36|960.95|950.45|960.52|950.02|18
1654533370000|2022-06-06 16:36:10|960.84|950.34|961.4|950.9|961.4|950.9|960.79|950.29|21
1654533380000|2022-06-06 16:36:20|961.65|951.15|961.4|950.9|961.65|951.15|961.1|950.6|16
1654533390000|2022-06-06 16:36:30|961.55|951.05|961.72|951.22|961.83|951.33|961.55|951.05|14
1654533400000|2022-06-06 16:36:40|961.61|951.11|961.95|951.45|961.95|951.45|961.16|950.66|28
1654533410000|2022-06-06 16:36:50|962.4|951.9|962.75|952.25|962.75|952.25|962.07|951.57|22
1654533420000|2022-06-06 16:37:00|962.7|952.2|962.95|952.45|963.07|952.57|962.7|952.2|12
1654533430000|2022-06-06 16:37:10|962.96|952.46|962.07|951.57|962.98|952.48|962.07|951.57|22
1654533440000|2022-06-06 16:37:20|962.05|951.55|961.66|951.16|962.05|951.55|961.66|951.16|16
1654533450000|2022-06-06 16:37:30|961.68|951.18|961.58|951.08|961.95|951.45|961.56|951.06|19
1654533460000|2022-06-06 16:37:40|961.65|951.15|961.3|950.8|961.8|951.3|961.3|950.8|21
1654533470000|2022-06-06 16:37:50|961.22|950.72|960.72|950.22|961.26|950.76|960.72|950.22|19
1654533480000|2022-06-06 16:38:00|960.78|950.28|960.2|949.7|960.88|950.38|960.2|949.7|12
1654533490000|2022-06-06 16:38:10|960.5|950|960.25|949.75|960.66|950.16|960.24|949.74|22
1654533500000|2022-06-06 16:38:20|960.22|949.72|959.96|949.46|960.22|949.72|959.96|949.46|14
1654533510000|2022-06-06 16:38:30|959.95|949.45|959.74|949.24|960|949.5|959.74|949.24|12
1654533520000|2022-06-06 16:38:40|959.79|949.29|959.61|949.11|959.79|949.29|959.61|949.11|9
1654533530000|2022-06-06 16:38:50|959.58|949.08|960.7|950.2|960.7|950.2|959.56|949.06|12
1654533540000|2022-06-06 16:39:00|960.75|950.25|960.85|950.35|961.02|950.52|960.65|950.15|15
1654533550000|2022-06-06 16:39:10|960.9|950.4|961.18|950.68|961.22|950.72|960.9|950.4|13
1654533560000|2022-06-06 16:39:20|961.13|950.63|961.1|950.6|961.2|950.7|961|950.5|13
1654533570000|2022-06-06 16:39:30|961.05|950.55|961.13|950.63|961.13|950.63|960.96|950.46|8
1654533580000|2022-06-06 16:39:40|961.08|950.58|960.79|950.29|961.08|950.58|960.68|950.18|15
1654533590000|2022-06-06 16:39:50|960.9|950.4|960.55|950.05|961.05|950.55|960.55|950.05|14
1654533600000|2022-06-06 16:40:00|960.46|949.96|960.15|949.65|960.46|949.96|960.09|949.59|8
1654533610000|2022-06-06 16:40:10|960.2|949.7|960.3|949.8|960.35|949.85|959.96|949.46|18
1654533620000|2022-06-06 16:40:20|960.25|949.75|960.13|949.63|960.25|949.75|960.1|949.6|6
1654533630000|2022-06-06 16:40:30|960.18|949.68|959.84|949.34|960.18|949.68|959.84|949.34|11
1654533640000|2022-06-06 16:40:40|959.69|949.19|959.09|948.59|959.69|949.19|959.09|948.59|16
1654533660000|2022-06-06 16:41:00|958.94|948.44|958.31|947.81|958.94|948.44|958.19|947.69|13
1654533670000|2022-06-06 16:41:10|958.36|947.86|958.75|948.25|958.84|948.34|958.36|947.86|16
1654533680000|2022-06-06 16:41:20|958.76|948.26|959.31|948.81|959.31|948.81|958.76|948.26|14
1654533690000|2022-06-06 16:41:30|959.32|948.82|959.79|949.29|959.94|949.44|959.32|948.82|18
1654533700000|2022-06-06 16:41:40|959.77|949.27|960.2|949.7|960.27|949.77|959.76|949.26|17
1654533710000|2022-06-06 16:41:50|960.25|949.75|959.42|948.92|960.25|949.75|959.42|948.92|16
1654533720000|2022-06-06 16:42:00|959.36|948.86|959.12|948.62|959.36|948.86|959.09|948.59|9
1654533730000|2022-06-06 16:42:10|959.11|948.61|958.99|948.49|959.14|948.64|958.87|948.37|14
1654533740000|2022-06-06 16:42:20|958.93|948.43|959.78|949.28|959.78|949.28|958.93|948.43|12
1654533750000|2022-06-06 16:42:30|959.76|949.26|959.89|949.39|959.89|949.39|959.68|949.18|10
1654533760000|2022-06-06 16:42:40|959.92|949.42|960.01|949.51|960.02|949.52|959.92|949.42|8
1654533770000|2022-06-06 16:42:50|960.02|949.52|960.11|949.61|960.11|949.61|960.02|949.52|4
1654533780000|2022-06-06 16:43:00|960.1|949.6|959.93|949.43|960.13|949.63|959.92|949.42|10
1654533790000|2022-06-06 16:43:10|959.98|949.48|959.79|949.29|960.26|949.76|959.79|949.29|15
1654533800000|2022-06-06 16:43:20|959.83|949.33|959.68|949.18|959.98|949.48|959.65|949.15|16
1654533810000|2022-06-06 16:43:30|959.59|949.09|959.68|949.18|959.68|949.18|959.58|949.08|4
1654533820000|2022-06-06 16:43:40|959.7|949.2|959.88|949.38|959.93|949.43|959.7|949.2|11
1654533830000|2022-06-06 16:43:50|959.85|949.35|959.79|949.29|959.88|949.38|959.79|949.29|6
1654533840000|2022-06-06 16:44:00|959.83|949.33|959.82|949.32|959.93|949.43|959.82|949.32|6
1654533850000|2022-06-06 16:44:10|959.75|949.25|959.73|949.23|959.77|949.27|959.72|949.22|10
1654533860000|2022-06-06 16:44:20|959.72|949.22|959.53|949.03|959.83|949.33|959.52|949.02|14
1654533870000|2022-06-06 16:44:30|959.51|949.01|959.3|948.8|959.51|949.01|958.84|948.34|21
1654533880000|2022-06-06 16:44:40|959.32|948.82|959.21|948.71|959.32|948.82|959.12|948.62|9
1654533890000|2022-06-06 16:44:50|959.22|948.72|958.81|948.31|959.37|948.87|958.81|948.31|18
1654533900000|2022-06-06 16:45:00|958.83|948.33|959.1|948.6|959.15|948.65|958.83|948.33|6
1654533910000|2022-06-06 16:45:10|959.05|948.55|958.91|948.41|959.05|948.55|958.66|948.16|18
1654533920000|2022-06-06 16:45:20|958.93|948.43|959.68|949.18|959.8|949.3|958.89|948.39|12
1654533930000|2022-06-06 16:45:30|959.78|949.28|959.87|949.37|959.95|949.45|959.78|949.28|7
1654533940000|2022-06-06 16:45:40|959.86|949.36|959.93|949.43|960.65|950.15|959.86|949.36|18
1654533950000|2022-06-06 16:45:50|959.9|949.4|959.26|948.76|959.9|949.4|959.12|948.62|18
1654533960000|2022-06-06 16:46:00|959.27|948.77|959.95|949.45|960|949.5|959.15|948.65|18
1654533970000|2022-06-06 16:46:10|960.05|949.55|960.05|949.55|960.05|949.55|960.05|949.55|1
1654533980000|2022-06-06 16:46:20|960|949.5|959.95|949.45|960|949.5|959.75|949.25|8
1654533990000|2022-06-06 16:46:30|960.1|949.6|960.04|949.54|960.1|949.6|959.99|949.49|4
1654534000000|2022-06-06 16:46:40|960.1|949.6|960.4|949.9|960.4|949.9|960.1|949.6|5
1654534010000|2022-06-06 16:46:50|960.5|950|960.86|950.36|961.05|950.55|960.45|949.95|16
1654534020000|2022-06-06 16:47:00|960.78|950.28|960.09|949.59|960.78|950.28|960.02|949.52|17
1654534030000|2022-06-06 16:47:10|960.04|949.54|959.94|949.44|960.09|949.59|959.94|949.44|5
1654534040000|2022-06-06 16:47:20|959.99|949.49|959.92|949.42|959.99|949.49|959.92|949.42|2
1654534050000|2022-06-06 16:47:30|959.74|949.24|959.78|949.28|959.8|949.3|959.74|949.24|5
1654534060000|2022-06-06 16:47:40|959.77|949.27|958.99|948.49|959.77|949.27|958.94|948.44|14
1654534070000|2022-06-06 16:47:50|959.05|948.55|959.15|948.65|959.22|948.72|959.05|948.55|6
1654534080000|2022-06-06 16:48:00|959.1|948.6|960.15|949.65|960.15|949.65|959.1|948.6|12
1654534090000|2022-06-06 16:48:10|960.1|949.6|959.94|949.44|960.18|949.68|959.94|949.44|11
1654534100000|2022-06-06 16:48:20|959.88|949.38|959.92|949.42|959.92|949.42|959.88|949.38|4
1654534110000|2022-06-06 16:48:30|959.87|949.37|959.52|949.02|959.87|949.37|959.33|948.83|16
1654534120000|2022-06-06 16:48:40|959.53|949.03|959.22|948.72|959.58|949.08|959.1|948.6|17
1654534130000|2022-06-06 16:48:50|959.23|948.73|959.22|948.72|959.23|948.73|959.22|948.72|2
1654534140000|2022-06-06 16:49:00|959.2|948.7|959.19|948.69|959.24|948.74|959.19|948.69|5
1654534150000|2022-06-06 16:49:10|959.24|948.74|959.45|948.95|959.45|948.95|959.2|948.7|8
1654534160000|2022-06-06 16:49:20|959.4|948.9|959.17|948.67|959.45|948.95|959.11|948.61|13
1654534170000|2022-06-06 16:49:30|959.16|948.66|959.69|949.19|959.75|949.25|959.16|948.66|12
1654534180000|2022-06-06 16:49:40|959.68|949.18|960|949.5|960.13|949.63|959.68|949.18|10
1654534190000|2022-06-06 16:49:50|960.02|949.52|959.61|949.11|960.02|949.52|959.61|949.11|17
1654534200000|2022-06-06 16:50:00|959.59|949.09|959.12|948.62|959.59|949.09|959.12|948.62|12
1654534210000|2022-06-06 16:50:10|959.13|948.63|959.12|948.62|959.13|948.63|959.12|948.62|2
1654534220000|2022-06-06 16:50:20|959.18|948.68|959.79|949.29|959.79|949.29|959.18|948.68|11
1654534230000|2022-06-06 16:50:30|959.81|949.31|959.17|948.67|959.81|949.31|959.17|948.67|14
1654534240000|2022-06-06 16:50:40|959.14|948.64|959.12|948.62|959.14|948.64|959.12|948.62|7
1654534250000|2022-06-06 16:50:50|959.09|948.59|958.65|948.15|959.09|948.59|958.49|947.99|16
1654534260000|2022-06-06 16:51:00|958.58|948.08|958.31|947.81|958.58|948.08|958.24|947.74|12
1654534270000|2022-06-06 16:51:10|958.26|947.76|957.59|947.09|958.26|947.76|957.59|947.09|3
1654534280000|2022-06-06 16:51:20|957.58|947.08|957.4|946.9|957.58|947.08|957.37|946.87|6
1654534290000|2022-06-06 16:51:30|957.37|946.87|957.25|946.75|957.37|946.87|957.21|946.71|4
1654534300000|2022-06-06 16:51:40|957.31|946.81|956.6|946.1|957.31|946.81|956.6|946.1|10
1654534310000|2022-06-06 16:51:50|956.45|945.95|956.04|945.54|956.46|945.96|955.98|945.48|11
1654534320000|2022-06-06 16:52:00|956.15|945.65|956.28|945.78|956.28|945.78|956.11|945.61|20
1654534330000|2022-06-06 16:52:10|956.27|945.77|956.25|945.75|956.33|945.83|956.12|945.62|19
1654534340000|2022-06-06 16:52:20|956.26|945.76|956.87|946.37|956.87|946.37|956.26|945.76|14
1654534350000|2022-06-06 16:52:30|956.8|946.3|956.1|945.6|956.8|946.3|956.1|945.6|15
1654534360000|2022-06-06 16:52:40|956.06|945.56|956.11|945.61|956.17|945.67|956.06|945.56|6
1654534370000|2022-06-06 16:52:50|956.1|945.6|956.08|945.58|956.1|945.6|956.08|945.58|2
1654534380000|2022-06-06 16:53:00|956.1|945.6|956.8|946.3|956.83|946.33|956.1|945.6|16
1654534390000|2022-06-06 16:53:10|956.75|946.25|956.31|945.81|956.75|946.25|956.25|945.75|25
1654534400000|2022-06-06 16:53:20|956.35|945.85|956.22|945.72|956.42|945.92|956.18|945.68|16
1654534410000|2022-06-06 16:53:30|956.19|945.69|956.4|945.9|956.4|945.9|956.01|945.51|15
1654534420000|2022-06-06 16:53:40|956.32|945.82|956.96|946.46|957.15|946.65|956.32|945.82|25
1654534430000|2022-06-06 16:53:50|957.02|946.52|956.69|946.19|957.12|946.62|956.65|946.15|13
1654534440000|2022-06-06 16:54:00|956.7|946.2|956.95|946.45|956.95|946.45|956.63|946.13|14
1654534450000|2022-06-06 16:54:10|957.05|946.55|956.8|946.3|957.06|946.56|956.75|946.25|10
1654534460000|2022-06-06 16:54:20|957.15|946.65|957.11|946.61|957.25|946.75|957.1|946.6|10
1654534470000|2022-06-06 16:54:30|956.96|946.46|957.2|946.7|957.2|946.7|956.91|946.41|5
1654534480000|2022-06-06 16:54:40|957.25|946.75|958.05|947.55|958.25|947.75|957.25|946.75|13
1654534490000|2022-06-06 16:54:50|958|947.5|958.2|947.7|958.2|947.7|958|947.5|4
1654534500000|2022-06-06 16:55:00|958.15|947.65|958.05|947.55|958.15|947.65|957.9|947.4|6
1654534510000|2022-06-06 16:55:10|958.1|947.6|958.8|948.3|958.8|948.3|958.1|947.6|13
1654534520000|2022-06-06 16:55:20|958.85|948.35|958.9|948.4|958.95|948.45|958.8|948.3|8
1654534530000|2022-06-06 16:55:30|958.95|948.45|959.1|948.6|959.3|948.8|958.9|948.4|13
1654534540000|2022-06-06 16:55:40|959|948.5|959.05|948.55|959.1|948.6|958.5|948|11
1654534550000|2022-06-06 16:55:50|959|948.5|959.2|948.7|959.2|948.7|959|948.5|18
1654534560000|2022-06-06 16:56:00|959.15|948.65|959.55|949.05|959.6|949.1|959|948.5|17
1654534570000|2022-06-06 16:56:10|959.85|949.35|960.1|949.6|960.1|949.6|959.8|949.3|14
1654534580000|2022-06-06 16:56:20|960.05|949.55|959.7|949.2|960.1|949.6|959.6|949.1|15
1654534590000|2022-06-06 16:56:30|959.65|949.15|958.75|948.25|959.65|949.15|958.75|948.25|11
1654534600000|2022-06-06 16:56:40|958.65|948.15|959.55|949.05|959.7|949.2|958.3|947.8|19
1654534610000|2022-06-06 16:56:50|959.5|949|959.5|949|959.5|949|959.15|948.65|9
1654534620000|2022-06-06 16:57:00|959.45|948.95|959.14|948.64|959.8|949.3|959.14|948.64|11
1654534630000|2022-06-06 16:57:10|959.04|948.54|958.55|948.05|959.04|948.54|958.5|948|12
1654534640000|2022-06-06 16:57:20|958.75|948.25|958.8|948.3|958.85|948.35|958.58|948.08|13
1654534650000|2022-06-06 16:57:30|958.9|948.4|959.95|949.45|960|949.5|958.9|948.4|19
1654534660000|2022-06-06 16:57:40|959.9|949.4|960|949.5|960|949.5|959.85|949.35|5
1654534670000|2022-06-06 16:57:50|960.2|949.7|959.95|949.45|960.2|949.7|959.95|949.45|4
1654534680000|2022-06-06 16:58:00|959.9|949.4|959.8|949.3|959.9|949.4|959.75|949.25|8
1654534690000|2022-06-06 16:58:10|959.85|949.35|959.7|949.2|959.85|949.35|959.7|949.2|7
1654534700000|2022-06-06 16:58:20|959.8|949.3|959.15|948.65|959.8|949.3|959.15|948.65|8
1654534710000|2022-06-06 16:58:30|959.1|948.6|959.65|949.15|960|949.5|959.1|948.6|12
1654534720000|2022-06-06 16:58:40|959.6|949.1|959.83|949.33|959.83|949.33|959.55|949.05|7
1654534730000|2022-06-06 16:58:50|959.75|949.25|960|949.5|960.15|949.65|959.75|949.25|13
1654534740000|2022-06-06 16:59:00|959.95|949.45|959.75|949.25|960.15|949.65|959.75|949.25|9
1654534750000|2022-06-06 16:59:10|959.9|949.4|959.95|949.45|960|949.5|959.65|949.15|11
1654534760000|2022-06-06 16:59:20|959.85|949.35|959.95|949.45|960.3|949.8|959.45|948.95|19
1654534770000|2022-06-06 16:59:30|960|949.5|959.9|949.4|960|949.5|959.9|949.4|13
1654534780000|2022-06-06 16:59:40|959.8|949.3|959.95|949.45|959.95|949.45|959.6|949.1|7
1654534790000|2022-06-06 16:59:50|959.9|949.4|960|949.5|960|949.5|959.68|949.18|10
1654534800000|2022-06-06 17:00:00|960.05|949.55|958.93|948.43|960.05|949.55|958.93|948.43|21
1654534810000|2022-06-06 17:00:10|958.9|948.4|957.15|946.65|958.9|948.4|957.15|946.65|23
1654534820000|2022-06-06 17:00:20|957.1|946.6|956.17|945.67|957.1|946.6|956.17|945.67|26
1654534830000|2022-06-06 17:00:30|956.22|945.72|955.98|945.48|956.28|945.78|955.98|945.48|9
1654534840000|2022-06-06 17:00:40|955.68|945.18|955.41|944.91|955.88|945.38|954.9|944.4|20
1654534850000|2022-06-06 17:00:50|955.36|944.86|955.16|944.66|955.5|945|955.16|944.66|21
1654534860000|2022-06-06 17:01:00|955.49|944.99|954.92|944.42|955.49|944.99|954.92|944.42|9
1654534870000|2022-06-06 17:01:10|954.91|944.41|954.25|943.75|954.91|944.41|954.25|943.75|13
1654534880000|2022-06-06 17:01:20|954.15|943.65|954.73|944.23|954.73|944.23|953.74|943.24|20
1654534890000|2022-06-06 17:01:30|954.77|944.27|955.61|945.11|955.9|945.4|954.77|944.27|23
1654534900000|2022-06-06 17:01:40|955.56|945.06|955.96|945.46|955.96|945.46|955.52|945.02|14
1654534910000|2022-06-06 17:01:50|955.91|945.41|955.61|945.11|956.05|945.55|955.5|945|20
1654534920000|2022-06-06 17:02:00|955.71|945.21|956.65|946.15|956.65|946.15|955.66|945.16|22
1654534930000|2022-06-06 17:02:10|956.61|946.11|956.64|946.14|956.69|946.19|956.61|946.11|10
1654534940000|2022-06-06 17:02:20|956.66|946.16|956.65|946.15|956.66|946.16|956.65|946.15|2
1654534950000|2022-06-06 17:02:30|956.6|946.1|955.8|945.3|956.6|946.1|955.28|944.78|29
1654534960000|2022-06-06 17:02:40|955.75|945.25|955.7|945.2|955.8|945.3|955.55|945.05|9
1654534970000|2022-06-06 17:02:50|955.65|945.15|956.62|946.12|956.62|946.12|955.35|944.85|31
1654534980000|2022-06-06 17:03:00|956.63|946.13|957.15|946.65|957.23|946.73|956.58|946.08|24
1654534990000|2022-06-06 17:03:10|957.2|946.7|957.15|946.65|957.2|946.7|956.85|946.35|18
1654535000000|2022-06-06 17:03:20|957.2|946.7|957.05|946.55|957.22|946.72|956.85|946.35|11
1654535010000|2022-06-06 17:03:30|957.1|946.6|957.1|946.6|957.15|946.65|956.8|946.3|12
1654535020000|2022-06-06 17:03:40|957.15|946.65|958.11|947.61|958.11|947.61|957.15|946.65|25
1654535030000|2022-06-06 17:03:50|958.12|947.62|956.8|946.3|958.14|947.64|956.8|946.3|21
1654535040000|2022-06-06 17:04:00|956.6|946.1|956.46|945.96|956.7|946.2|956.2|945.7|20
1654535050000|2022-06-06 17:04:10|956.47|945.97|956.3|945.8|956.52|946.02|956.2|945.7|15
1654535060000|2022-06-06 17:04:20|956.4|945.9|956.15|945.65|956.51|946.01|956.15|945.65|15
1654535070000|2022-06-06 17:04:30|956.1|945.6|955.7|945.2|956.1|945.6|955.45|944.95|11
1654535080000|2022-06-06 17:04:40|955.6|945.1|955.3|944.8|955.6|945.1|955.3|944.8|9
1654535090000|2022-06-06 17:04:50|955.35|944.85|955.25|944.75|955.5|945|955.25|944.75|17
1654535100000|2022-06-06 17:05:00|955.2|944.7|955.8|945.3|955.8|945.3|955.2|944.7|11
1654535110000|2022-06-06 17:05:10|955.75|945.25|955.65|945.15|955.9|945.4|955.6|945.1|15
1654535120000|2022-06-06 17:05:20|955.7|945.2|956.2|945.7|956.4|945.9|955.6|945.1|16
1654535130000|2022-06-06 17:05:30|956.25|945.75|956.45|945.95|956.81|946.31|956.25|945.75|26
1654535140000|2022-06-06 17:05:40|956.5|946|957.47|946.97|957.52|947.02|956.5|946|26
1654535150000|2022-06-06 17:05:50|957.52|947.02|957.4|946.9|957.85|947.35|957.15|946.65|15
1654535160000|2022-06-06 17:06:00|957.35|946.85|958.1|947.6|958.15|947.65|957.35|946.85|13
1654535170000|2022-06-06 17:06:10|958.2|947.7|958.05|947.55|958.25|947.75|958|947.5|15
1654535180000|2022-06-06 17:06:20|957.95|947.45|958.2|947.7|958.3|947.8|957.77|947.27|13
1654535190000|2022-06-06 17:06:30|958.15|947.65|958|947.5|958.15|947.65|957.85|947.35|19
1654535200000|2022-06-06 17:06:40|957.95|947.45|957.6|947.1|957.95|947.45|957.4|946.9|13
1654535210000|2022-06-06 17:06:50|957.55|947.05|957.45|946.95|957.55|947.05|957.45|946.95|6
1654535220000|2022-06-06 17:07:00|957.4|946.9|957.2|946.7|957.45|946.95|957.2|946.7|10
1654535230000|2022-06-06 17:07:10|957.25|946.75|957.2|946.7|957.35|946.85|957.2|946.7|9
1654535240000|2022-06-06 17:07:20|957.25|946.75|957.45|946.95|957.45|946.95|956.85|946.35|10
1654535250000|2022-06-06 17:07:30|957.5|947|957.55|947.05|957.6|947.1|957.2|946.7|20
1654535260000|2022-06-06 17:07:40|957.6|947.1|957.15|946.65|957.7|947.2|957.15|946.65|29
1654535270000|2022-06-06 17:07:50|957.1|946.6|957.05|946.55|957.1|946.6|956.85|946.35|19
1654535280000|2022-06-06 17:08:00|957.3|946.8|956.4|945.9|957.3|946.8|956.4|945.9|14
1654535290000|2022-06-06 17:08:10|956.5|946|956.5|946|956.55|946.05|956.4|945.9|8
1654535300000|2022-06-06 17:08:20|956.45|945.95|956.55|946.05|956.65|946.15|956.45|945.95|7
1654535310000|2022-06-06 17:08:30|956.6|946.1|956.55|946.05|956.6|946.1|956.5|946|12
1654535320000|2022-06-06 17:08:40|956.5|946|956.55|946.05|956.6|946.1|956.5|946|12
1654535330000|2022-06-06 17:08:50|956.6|946.1|955.73|945.23|956.6|946.1|955.73|945.23|15
1654535340000|2022-06-06 17:09:00|955.71|945.21|955.52|945.02|955.95|945.45|955.52|945.02|12
1654535350000|2022-06-06 17:09:10|955.49|944.99|955.4|944.9|955.5|945|955.4|944.9|5
1654535360000|2022-06-06 17:09:20|955.35|944.85|955.25|944.75|955.35|944.85|955.16|944.66|13
1654535370000|2022-06-06 17:09:30|955.31|944.81|955.25|944.75|955.31|944.81|955.25|944.75|2
1654535380000|2022-06-06 17:09:40|955.35|944.85|955.27|944.77|955.44|944.94|955.27|944.77|7
1654535390000|2022-06-06 17:09:50|955.22|944.72|954.47|943.97|955.22|944.72|954.47|943.97|12
1654535400000|2022-06-06 17:10:00|954.39|943.89|954.39|943.89|954.39|943.89|954.39|943.89|1
1654535420000|2022-06-06 17:10:20|954.33|943.83|954.33|943.83|954.37|943.87|954.33|943.83|3
1654535450000|2022-06-06 17:10:50|953.96|943.46|953.75|943.25|953.96|943.46|953.75|943.25|10
1654535460000|2022-06-06 17:11:00|953.7|943.2|953.8|943.3|953.8|943.3|953.69|943.19|4
1654535470000|2022-06-06 17:11:10|953.66|943.16|953.14|942.64|953.7|943.2|953.02|942.52|11
1654535480000|2022-06-06 17:11:20|953.15|942.65|953.11|942.61|953.22|942.72|953.06|942.56|19
1654535490000|2022-06-06 17:11:30|953.12|942.62|952.64|942.14|953.13|942.63|952.64|942.14|7
1654535510000|2022-06-06 17:11:50|952.48|941.98|952.43|941.93|952.48|941.98|952.42|941.92|4
1654535520000|2022-06-06 17:12:00|952.1|941.6|951.96|941.46|952.1|941.6|951.96|941.46|6
1654535530000|2022-06-06 17:12:10|951.98|941.48|953.06|942.56|953.09|942.59|951.96|941.46|18
1654535540000|2022-06-06 17:12:20|953.09|942.59|953.13|942.63|953.4|942.9|953.09|942.59|16
1654535550000|2022-06-06 17:12:30|953.08|942.58|953.28|942.78|953.3|942.8|953.08|942.58|20
1654535560000|2022-06-06 17:12:40|953.33|942.83|952.81|942.31|953.4|942.9|952.76|942.26|22
1654535570000|2022-06-06 17:12:50|952.88|942.38|952.91|942.41|953.01|942.51|952.81|942.31|20
1654535580000|2022-06-06 17:13:00|952.83|942.33|952.97|942.47|953.05|942.55|952.83|942.33|15
1654535590000|2022-06-06 17:13:10|952.98|942.48|953.11|942.61|953.17|942.67|952.88|942.38|16
1654535600000|2022-06-06 17:13:20|953.06|942.56|953.79|943.29|953.82|943.32|953.06|942.56|19
1654535610000|2022-06-06 17:13:30|953.8|943.3|953.83|943.33|953.84|943.34|953.77|943.27|9
1654535620000|2022-06-06 17:13:40|953.8|943.3|953.72|943.22|953.8|943.3|953.63|943.13|8
1654535630000|2022-06-06 17:13:50|953.8|943.3|954.55|944.05|954.55|944.05|953.8|943.3|16
1654535640000|2022-06-06 17:14:00|954.6|944.1|954.83|944.33|954.83|944.33|954.6|944.1|10
1654535650000|2022-06-06 17:14:10|954.85|944.35|954.61|944.11|955|944.5|954.61|944.11|12
1654535660000|2022-06-06 17:14:20|954.58|944.08|954.55|944.05|954.69|944.19|954.45|943.95|15
1654535670000|2022-06-06 17:14:30|954.66|944.16|954.58|944.08|954.66|944.16|954.58|944.08|5
1654535680000|2022-06-06 17:14:40|954.61|944.11|954.61|944.11|954.75|944.25|954.61|944.11|7
1654535690000|2022-06-06 17:14:50|954.57|944.07|954.54|944.04|954.57|944.07|954.45|943.95|7
1654535700000|2022-06-06 17:15:00|954.5|944|954.34|943.84|954.5|944|954.11|943.61|20
1654535710000|2022-06-06 17:15:10|954.12|943.62|953.18|942.68|954.12|943.62|953.16|942.66|10
1654535720000|2022-06-06 17:15:20|953.16|942.66|953.14|942.64|953.17|942.67|953.05|942.55|18
1654535730000|2022-06-06 17:15:30|953.18|942.68|954.1|943.6|954.1|943.6|953.18|942.68|21
1654535740000|2022-06-06 17:15:40|954.11|943.61|954.37|943.87|954.4|943.9|954.11|943.61|16
1654535750000|2022-06-06 17:15:50|954.42|943.92|953.91|943.41|954.76|944.26|953.91|943.41|19
1654535760000|2022-06-06 17:16:00|953.84|943.34|953.92|943.42|953.94|943.44|953.65|943.15|22
1654535770000|2022-06-06 17:16:10|953.91|943.41|953.24|942.74|953.91|943.41|953.2|942.7|21
1654535780000|2022-06-06 17:16:20|953.23|942.73|953.04|942.54|953.23|942.73|953.03|942.53|6
1654535790000|2022-06-06 17:16:30|953.08|942.58|953.05|942.55|953.08|942.58|953.05|942.55|5
1654535800000|2022-06-06 17:16:40|953.08|942.58|953.29|942.79|953.35|942.85|953.07|942.57|14
1654535810000|2022-06-06 17:16:50|953.27|942.77|953.19|942.69|953.31|942.81|953.17|942.67|19
1654535820000|2022-06-06 17:17:00|953.16|942.66|952.63|942.13|953.16|942.66|952.44|941.94|14
1654535830000|2022-06-06 17:17:10|952.59|942.09|951.95|941.45|952.61|942.11|951.95|941.45|15
1654535840000|2022-06-06 17:17:20|951.9|941.4|951.51|941.01|951.9|941.4|951.49|940.99|11
1654535850000|2022-06-06 17:17:30|951.52|941.02|951.46|940.96|951.52|941.02|951.41|940.91|8
1654535860000|2022-06-06 17:17:40|951.4|940.9|951.37|940.87|951.4|940.9|951.3|940.8|17
1654535870000|2022-06-06 17:17:50|951.38|940.88|950.66|940.16|951.52|941.02|950.62|940.12|15
1654535880000|2022-06-06 17:18:00|950.63|940.13|950.15|939.65|950.63|940.13|950.15|939.65|6
1654535890000|2022-06-06 17:18:10|950.16|939.66|950.8|940.3|950.8|940.3|950.15|939.65|7
1654535900000|2022-06-06 17:18:20|950.78|940.28|951.21|940.71|951.21|940.71|950.78|940.28|14
1654535910000|2022-06-06 17:18:30|951.22|940.72|951.01|940.51|951.22|940.72|950.83|940.33|20
1654535920000|2022-06-06 17:18:40|950.99|940.49|951.23|940.73|951.23|940.73|950.99|940.49|13
1654535930000|2022-06-06 17:18:50|951.57|941.07|951.12|940.62|952.06|941.56|951.09|940.59|26
1654535940000|2022-06-06 17:19:00|950.81|940.31|951.35|940.85|951.35|940.85|950.7|940.2|21
1654535950000|2022-06-06 17:19:10|951.4|940.9|951.91|941.41|951.96|941.46|951.29|940.79|15
1654535960000|2022-06-06 17:19:20|951.92|941.42|951.87|941.37|951.95|941.45|951.51|941.01|18
1654535970000|2022-06-06 17:19:30|951.85|941.35|951.59|941.09|951.85|941.35|951.19|940.69|27
1654535980000|2022-06-06 17:19:40|951.58|941.08|951.22|940.72|951.62|941.12|951.21|940.71|10
1654535990000|2022-06-06 17:19:50|951.23|940.73|950.89|940.39|951.23|940.73|950.86|940.36|15
1654536000000|2022-06-06 17:20:00|951.01|940.51|950.87|940.37|951.01|940.51|950.53|940.03|19
1654536010000|2022-06-06 17:20:10|950.86|940.36|950.47|939.97|950.88|940.38|950.4|939.9|12
1654536020000|2022-06-06 17:20:20|950.42|939.92|950.3|939.8|950.42|939.92|950.3|939.8|4
1654536030000|2022-06-06 17:20:30|950.32|939.82|950.4|939.9|950.44|939.94|950.32|939.82|5
1654536040000|2022-06-06 17:20:40|950.39|939.89|950.02|939.52|950.41|939.91|950.02|939.52|7
1654536050000|2022-06-06 17:20:50|949.85|939.35|949.98|939.48|950.09|939.59|949.71|939.21|25
1654536060000|2022-06-06 17:21:00|949.86|939.36|949.71|939.21|949.86|939.36|949.71|939.21|6
1654536080000|2022-06-06 17:21:20|949.73|939.23|949.71|939.21|949.82|939.32|949.71|939.21|7
1654536090000|2022-06-06 17:21:30|949.73|939.23|950.72|940.22|950.72|940.22|949.71|939.21|11
1654536100000|2022-06-06 17:21:40|950.77|940.27|951.23|940.73|951.25|940.75|950.77|940.27|23
1654536110000|2022-06-06 17:21:50|951.25|940.75|951.28|940.78|951.31|940.81|951.21|940.71|11
1654536120000|2022-06-06 17:22:00|951.29|940.79|950.95|940.45|951.42|940.92|950.75|940.25|21
1654536130000|2022-06-06 17:22:10|950.97|940.47|950.99|940.49|951.45|940.95|950.97|940.47|21
1654536140000|2022-06-06 17:22:20|951.04|940.54|951.38|940.88|951.38|940.88|951.04|940.54|13
1654536150000|2022-06-06 17:22:30|951.39|940.89|951.75|941.25|951.75|941.25|951.39|940.89|10
1654536160000|2022-06-06 17:22:40|951.8|941.3|951.99|941.49|952.01|941.51|951.69|941.19|24
1654536170000|2022-06-06 17:22:50|952.01|941.51|952.64|942.14|952.89|942.39|952.01|941.51|22
1654536180000|2022-06-06 17:23:00|952.63|942.13|952.08|941.58|952.64|942.14|952|941.5|21
1654536190000|2022-06-06 17:23:10|952.23|941.73|952.07|941.57|952.26|941.76|951.85|941.35|12
1654536200000|2022-06-06 17:23:20|952.2|941.7|952.43|941.93|952.43|941.93|952.12|941.62|18
1654536210000|2022-06-06 17:23:30|952.45|941.95|952.11|941.61|952.76|942.26|952.11|941.61|24
1654536220000|2022-06-06 17:23:40|952.14|941.64|951.83|941.33|952.29|941.79|951.83|941.33|20
1654536230000|2022-06-06 17:23:50|951.85|941.35|951.88|941.38|951.88|941.38|951.3|940.8|20
1654536240000|2022-06-06 17:24:00|951.89|941.39|952.22|941.72|952.33|941.83|951.89|941.39|20
1654536250000|2022-06-06 17:24:10|952.02|941.52|952.16|941.66|952.16|941.66|951.84|941.34|16
1654536260000|2022-06-06 17:24:20|952.2|941.7|951.88|941.38|952.2|941.7|951.87|941.37|19
1654536270000|2022-06-06 17:24:30|952.01|941.51|952.6|942.1|952.76|942.26|951.96|941.46|14
1654536280000|2022-06-06 17:24:40|952.61|942.11|952.94|942.44|952.98|942.48|952.61|942.11|17
1654536290000|2022-06-06 17:24:50|952.96|942.46|952.92|942.42|953.55|943.05|952.92|942.42|14
1654536300000|2022-06-06 17:25:00|952.85|942.35|952.86|942.36|953|942.5|952.55|942.05|21
1654536310000|2022-06-06 17:25:10|952.91|942.41|952.66|942.16|952.97|942.47|952.66|942.16|18
1654536320000|2022-06-06 17:25:20|952.61|942.11|952.53|942.03|952.8|942.3|952.51|942.01|18
1654536330000|2022-06-06 17:25:30|952.45|941.95|952.22|941.72|952.45|941.95|952|941.5|16
1654536340000|2022-06-06 17:25:40|952.23|941.73|951.71|941.21|952.29|941.79|951.67|941.17|19
1654536350000|2022-06-06 17:25:50|951.7|941.2|951.91|941.41|951.95|941.45|951.68|941.18|9
1654536360000|2022-06-06 17:26:00|951.9|941.4|951.85|941.35|952.11|941.61|951.82|941.32|12
1654536370000|2022-06-06 17:26:10|951.86|941.36|952.86|942.36|952.9|942.4|951.86|941.36|14
1654536380000|2022-06-06 17:26:20|952.78|942.28|953.08|942.58|953.1|942.6|952.78|942.28|9
1654536390000|2022-06-06 17:26:30|953.03|942.53|952.71|942.21|953.06|942.56|952.71|942.21|11
1654536400000|2022-06-06 17:26:40|952.68|942.18|952.68|942.18|952.68|942.18|952.32|941.82|16
1654536410000|2022-06-06 17:26:50|952.75|942.25|953.05|942.55|953.25|942.75|952.75|942.25|18
1654536420000|2022-06-06 17:27:00|953.03|942.53|953.3|942.8|953.4|942.9|952.94|942.44|17
1654536430000|2022-06-06 17:27:10|953.25|942.75|953.1|942.6|953.25|942.75|953.03|942.53|14
1654536440000|2022-06-06 17:27:20|953.07|942.57|952.68|942.18|953.07|942.57|952.6|942.1|14
1654536450000|2022-06-06 17:27:30|952.71|942.21|951.96|941.46|952.78|942.28|951.96|941.46|18
1654536460000|2022-06-06 17:27:40|951.94|941.44|952.01|941.51|952.01|941.51|951.66|941.16|14
1654536470000|2022-06-06 17:27:50|951.99|941.49|952.55|942.05|952.56|942.06|951.99|941.49|14
1654536480000|2022-06-06 17:28:00|952.56|942.06|952.01|941.51|952.56|942.06|951.95|941.45|13
1654536490000|2022-06-06 17:28:10|951.99|941.49|952.08|941.58|952.08|941.58|951.65|941.15|19
1654536500000|2022-06-06 17:28:20|952.15|941.65|952.19|941.69|952.34|941.84|952.13|941.63|14
1654536510000|2022-06-06 17:28:30|952.18|941.68|951.94|941.44|952.2|941.7|951.78|941.28|16
1654536520000|2022-06-06 17:28:40|951.96|941.46|952.14|941.64|952.3|941.8|951.92|941.42|16
1654536530000|2022-06-06 17:28:50|952.02|941.52|952.01|941.51|952.04|941.54|951.82|941.32|19
1654536540000|2022-06-06 17:29:00|952.02|941.52|952.12|941.62|952.12|941.62|952.02|941.52|5
1654536550000|2022-06-06 17:29:10|952.27|941.77|953|942.5|953.04|942.54|952.25|941.75|18
1654536560000|2022-06-06 17:29:20|952.98|942.48|952.91|942.41|953|942.5|952.87|942.37|12
1654536570000|2022-06-06 17:29:30|952.92|942.42|953.03|942.53|953.17|942.67|952.85|942.35|23
1654536580000|2022-06-06 17:29:40|953.02|942.52|953.22|942.72|953.27|942.77|953.02|942.52|15
1654536590000|2022-06-06 17:29:50|953.16|942.66|953.12|942.62|953.16|942.66|952.92|942.42|10
1654536600000|2022-06-06 17:30:00|953.02|942.52|952.85|942.35|953.03|942.53|952.34|941.84|25
1654536610000|2022-06-06 17:30:10|952.81|942.31|953.2|942.7|953.25|942.75|952.81|942.31|13
1654536620000|2022-06-06 17:30:20|953.14|942.64|953|942.5|953.14|942.64|952.99|942.49|6
1654536630000|2022-06-06 17:30:30|952.86|942.36|953.9|943.4|954|943.5|952.86|942.36|21
1654536640000|2022-06-06 17:30:40|953.95|943.45|953.55|943.05|954|943.5|953.38|942.88|18
1654536650000|2022-06-06 17:30:50|953.5|943|953.45|942.95|953.8|943.3|953.26|942.76|14
1654536660000|2022-06-06 17:31:00|953.4|942.9|953.09|942.59|953.4|942.9|953.05|942.55|9
1654536670000|2022-06-06 17:31:10|953.15|942.65|954.05|943.55|954.1|943.6|953.15|942.65|12
1654536680000|2022-06-06 17:31:20|954.1|943.6|954.3|943.8|954.45|943.95|954.1|943.6|16
1654536690000|2022-06-06 17:31:30|954.35|943.85|954.7|944.2|954.75|944.25|953.85|943.35|13
1654536700000|2022-06-06 17:31:40|954.55|944.05|954.2|943.7|954.55|944.05|954|943.5|16
1654536710000|2022-06-06 17:31:50|954.15|943.65|953.85|943.35|954.35|943.85|953.85|943.35|14
1654536720000|2022-06-06 17:32:00|953.8|943.3|953.15|942.65|953.8|943.3|953.05|942.55|13
1654536730000|2022-06-06 17:32:10|953.1|942.6|952.66|942.16|953.1|942.6|952.66|942.16|9
1654536740000|2022-06-06 17:32:20|952.71|942.21|952.97|942.47|953.15|942.65|952.7|942.2|10
1654536750000|2022-06-06 17:32:30|952.98|942.48|953.2|942.7|953.25|942.75|952.98|942.48|11
1654536760000|2022-06-06 17:32:40|953.15|942.65|953.7|943.2|953.7|943.2|953.15|942.65|10
1654536770000|2022-06-06 17:32:50|953.64|943.14|953.42|942.92|953.64|943.14|953.42|942.92|3
1654536780000|2022-06-06 17:33:00|953.24|942.74|953.34|942.84|953.34|942.84|953.24|942.74|3
1654536790000|2022-06-06 17:33:10|953.24|942.74|953.04|942.54|953.24|942.74|952.88|942.38|6
1654536800000|2022-06-06 17:33:20|953|942.5|953.39|942.89|953.39|942.89|953|942.5|11
1654536820000|2022-06-06 17:33:40|953.36|942.86|953.29|942.79|953.36|942.86|953.29|942.79|2
1654536830000|2022-06-06 17:33:50|953.3|942.8|953.28|942.78|953.3|942.8|953.28|942.78|2
1654536840000|2022-06-06 17:34:00|953.26|942.76|952.53|942.03|953.26|942.76|952.31|941.81|27
1654536850000|2022-06-06 17:34:10|952.42|941.92|952.35|941.85|952.6|942.1|952.34|941.84|18
1654536860000|2022-06-06 17:34:20|952.29|941.79|951.5|941|952.29|941.79|951.29|940.79|13
1654536870000|2022-06-06 17:34:30|951.69|941.19|951.79|941.29|951.79|941.29|951.35|940.85|16
1654536880000|2022-06-06 17:34:40|951.77|941.27|951.7|941.2|951.99|941.49|951.57|941.07|17
1654536890000|2022-06-06 17:34:50|951.69|941.19|951.34|940.84|951.69|941.19|951.25|940.75|11
1654536900000|2022-06-06 17:35:00|951.32|940.82|950.94|940.44|951.32|940.82|950.94|940.44|9
1654536910000|2022-06-06 17:35:10|950.99|940.49|950.98|940.48|951|940.5|950.98|940.48|3
1654536920000|2022-06-06 17:35:20|950.94|940.44|950.94|940.44|951.09|940.59|950.94|940.44|9
1654536930000|2022-06-06 17:35:30|950.97|940.47|950.94|940.44|950.97|940.47|950.86|940.36|9
1654536940000|2022-06-06 17:35:40|950.97|940.47|951.35|940.85|951.41|940.91|950.94|940.44|14
1654536950000|2022-06-06 17:35:50|951.41|940.91|951.05|940.55|951.8|941.3|951.05|940.55|19
1654536960000|2022-06-06 17:36:00|950.94|940.44|950.81|940.31|950.94|940.44|950.64|940.14|8
1654536970000|2022-06-06 17:36:10|950.71|940.21|950.92|940.42|951.04|940.54|950.71|940.21|11
1654536980000|2022-06-06 17:36:20|950.85|940.35|951.7|941.2|951.7|941.2|950.69|940.19|17
1654536990000|2022-06-06 17:36:30|951.64|941.14|952.01|941.51|952.1|941.6|951.64|941.14|12
1654537000000|2022-06-06 17:36:40|952.03|941.53|952.55|942.05|952.6|942.1|951.74|941.24|21
1654537010000|2022-06-06 17:36:50|952.6|942.1|952.45|941.95|952.9|942.4|952.15|941.65|15
1654537020000|2022-06-06 17:37:00|952.3|941.8|952.2|941.7|952.6|942.1|952.2|941.7|12
1654537030000|2022-06-06 17:37:10|952.1|941.6|952.1|941.6|952.3|941.8|951.9|941.4|16
1654537040000|2022-06-06 17:37:20|952.05|941.55|951.33|940.83|952.05|941.55|951.28|940.78|12
1654537050000|2022-06-06 17:37:30|951.38|940.88|951.11|940.61|951.55|941.05|951.11|940.61|12
1654537060000|2022-06-06 17:37:40|951.18|940.68|951.33|940.83|951.33|940.83|951.18|940.68|3
1654537070000|2022-06-06 17:37:50|951.38|940.88|952|941.5|952|941.5|951.38|940.88|9
1654537080000|2022-06-06 17:38:00|952.05|941.55|951.34|940.84|952.2|941.7|951.34|940.84|16
1654537090000|2022-06-06 17:38:10|951.39|940.89|951.62|941.12|951.95|941.45|951.34|940.84|17
1654537100000|2022-06-06 17:38:20|951.4|940.9|951.29|940.79|951.4|940.9|951.24|940.74|7
1654537110000|2022-06-06 17:38:30|951.24|940.74|952.21|941.71|952.25|941.75|951.24|940.74|12
1654537120000|2022-06-06 17:38:40|952.26|941.76|952.3|941.8|952.3|941.8|952.21|941.71|6
1654537130000|2022-06-06 17:38:50|952.25|941.75|952.3|941.8|952.3|941.8|952.25|941.75|2
1654537140000|2022-06-06 17:39:00|952.45|941.95|952.79|942.29|952.89|942.39|952.45|941.95|15
1654537150000|2022-06-06 17:39:10|952.65|942.15|952.37|941.87|952.65|942.15|951.92|941.42|15
1654537160000|2022-06-06 17:39:20|952.12|941.62|951.85|941.35|952.12|941.62|951.8|941.3|9
1654537170000|2022-06-06 17:39:30|952.06|941.56|951.29|940.79|952.06|941.56|951.25|940.75|18
1654537180000|2022-06-06 17:39:40|951.34|940.84|951.34|940.84|951.34|940.84|951.29|940.79|3
1654537190000|2022-06-06 17:39:50|951.35|940.85|952.05|941.55|952.05|941.55|951.34|940.84|16
1654537200000|2022-06-06 17:40:00|951.95|941.45|951.29|940.79|952|941.5|951.26|940.76|11
1654537210000|2022-06-06 17:40:10|951.3|940.8|951.17|940.67|951.3|940.8|951.17|940.67|5
1654537220000|2022-06-06 17:40:20|951.11|940.61|950.75|940.25|951.11|940.61|950.75|940.25|11
1654537230000|2022-06-06 17:40:30|950.62|940.12|950.18|939.68|950.62|940.12|950.18|939.68|13
1654537240000|2022-06-06 17:40:40|950.24|939.74|950.16|939.66|950.25|939.75|950.16|939.66|13
1654537250000|2022-06-06 17:40:50|950.18|939.68|950.5|940|950.56|940.06|950.18|939.68|11
1654537260000|2022-06-06 17:41:00|950.45|939.95|951.19|940.69|951.19|940.69|950.42|939.92|14
1654537270000|2022-06-06 17:41:10|951.17|940.67|951.15|940.65|951.17|940.67|951.14|940.64|4
1654537280000|2022-06-06 17:41:20|951.17|940.67|951.18|940.68|951.19|940.69|951.17|940.67|3
1654537290000|2022-06-06 17:41:30|951.19|940.69|951.24|940.74|951.29|940.79|951.19|940.69|3
1654537300000|2022-06-06 17:41:40|951.22|940.72|951.14|940.64|951.22|940.72|951.14|940.64|5
1654537310000|2022-06-06 17:41:50|951.19|940.69|951.58|941.08|951.58|941.08|951.19|940.69|6
1654537320000|2022-06-06 17:42:00|951.85|941.35|951.39|940.89|951.85|941.35|951.34|940.84|12
1654537330000|2022-06-06 17:42:10|951.45|940.95|951.5|941|951.5|941|951.45|940.95|2
1654537340000|2022-06-06 17:42:20|951.55|941.05|951.6|941.1|951.65|941.15|951.5|941|6
1654537350000|2022-06-06 17:42:30|951.55|941.05|951.62|941.12|951.69|941.19|951.34|940.84|13
1654537360000|2022-06-06 17:42:40|951.85|941.35|951.95|941.45|952.05|941.55|951.85|941.35|8
1654537370000|2022-06-06 17:42:50|951.87|941.37|951.66|941.16|951.94|941.44|951.58|941.08|11
1654537380000|2022-06-06 17:43:00|951.71|941.21|952.09|941.59|952.09|941.59|951.71|941.21|11
1654537390000|2022-06-06 17:43:10|952.14|941.64|952.29|941.79|952.32|941.82|952.09|941.59|12
1654537400000|2022-06-06 17:43:20|952.32|941.82|952.09|941.59|952.32|941.82|952.09|941.59|10
1654537410000|2022-06-06 17:43:30|952.05|941.55|952.05|941.55|952.05|941.55|952|941.5|5
1654537420000|2022-06-06 17:43:40|952.1|941.6|952.14|941.64|952.24|941.74|952.1|941.6|4
1654537430000|2022-06-06 17:43:50|952.1|941.6|952.19|941.69|952.19|941.69|952.05|941.55|7
1654537440000|2022-06-06 17:44:00|952.14|941.64|952.28|941.78|952.33|941.83|952.14|941.64|6
1654537450000|2022-06-06 17:44:10|952.24|941.74|952.7|942.2|952.7|942.2|952.16|941.66|7
1654537460000|2022-06-06 17:44:20|952.65|942.15|951.9|941.4|952.65|942.15|951.9|941.4|7
1654537470000|2022-06-06 17:44:30|951.85|941.35|951.95|941.45|951.95|941.45|951.8|941.3|10
1654537480000|2022-06-06 17:44:40|952.05|941.55|952.5|942|952.5|942|952.05|941.55|12
1654537490000|2022-06-06 17:44:50|952.55|942.05|953.05|942.55|953.1|942.6|952.45|941.95|12
1654537500000|2022-06-06 17:45:00|953.1|942.6|953.15|942.65|953.45|942.95|952.7|942.2|18
1654537510000|2022-06-06 17:45:10|953.1|942.6|953.1|942.6|953.2|942.7|953|942.5|18
1654537520000|2022-06-06 17:45:20|953.05|942.55|953.05|942.55|953.1|942.6|953.05|942.55|3
1654537530000|2022-06-06 17:45:30|953|942.5|952.55|942.05|953|942.5|952.5|942|9
1654537540000|2022-06-06 17:45:40|952.51|942.01|952.05|941.55|952.51|942.01|952|941.5|18
1654537550000|2022-06-06 17:45:50|952.1|941.6|952|941.5|952.1|941.6|952|941.5|5
1654537560000|2022-06-06 17:46:00|952.05|941.55|952.05|941.55|952.1|941.6|952|941.5|9
1654537570000|2022-06-06 17:46:10|952|941.5|951.93|941.43|952.05|941.55|951.93|941.43|8
1654537580000|2022-06-06 17:46:20|951.88|941.38|952.04|941.54|952.04|941.54|951.82|941.32|7
1654537590000|2022-06-06 17:46:30|952.01|941.51|952.15|941.65|952.25|941.75|952.01|941.51|7
1654537600000|2022-06-06 17:46:40|952.25|941.75|952.45|941.95|952.45|941.95|952.15|941.65|5
1654537610000|2022-06-06 17:46:50|952.5|942|952.61|942.11|952.61|942.11|952.2|941.7|9
1654537620000|2022-06-06 17:47:00|952.71|942.21|952.76|942.26|952.76|942.26|952.71|942.21|2
1654537630000|2022-06-06 17:47:10|952.81|942.31|953.95|943.45|953.95|943.45|952.81|942.31|15
1654537640000|2022-06-06 17:47:20|954|943.5|953.05|942.55|954|943.5|953.05|942.55|13
1654537650000|2022-06-06 17:47:30|952.95|942.45|953.17|942.67|953.17|942.67|952.75|942.25|10
1654537660000|2022-06-06 17:47:40|953.22|942.72|953.12|942.62|953.22|942.72|953.12|942.62|6
1654537670000|2022-06-06 17:47:50|953.07|942.57|953.3|942.8|953.55|943.05|952.45|941.95|20
1654537680000|2022-06-06 17:48:00|953.45|942.95|953.3|942.8|953.45|942.95|953.3|942.8|6
1654537690000|2022-06-06 17:48:10|953.25|942.75|952.6|942.1|953.25|942.75|952.6|942.1|9
1654537700000|2022-06-06 17:48:20|952.55|942.05|952.35|941.85|952.6|942.1|952.35|941.85|7
1654537710000|2022-06-06 17:48:30|952.4|941.9|952.3|941.8|952.4|941.9|952.29|941.79|4
1654537720000|2022-06-06 17:48:40|952.25|941.75|952.15|941.65|952.25|941.75|952.14|941.64|6
1654537730000|2022-06-06 17:48:50|952.1|941.6|951.96|941.46|952.15|941.65|951.9|941.4|8
1654537740000|2022-06-06 17:49:00|952.01|941.51|952.65|942.15|952.8|942.3|951.96|941.46|17
1654537750000|2022-06-06 17:49:10|952.85|942.35|953.25|942.75|953.3|942.8|952.85|942.35|8
1654537760000|2022-06-06 17:49:20|953.2|942.7|953.2|942.7|953.35|942.85|953.2|942.7|5
1654537770000|2022-06-06 17:49:30|953.25|942.75|953.35|942.85|953.5|943|953.25|942.75|6
1654537790000|2022-06-06 17:49:50|953.4|942.9|954.2|943.7|954.3|943.8|953.4|942.9|11
1654537800000|2022-06-06 17:50:00|954.25|943.75|954.2|943.7|954.25|943.75|954.2|943.7|6
1654537810000|2022-06-06 17:50:10|954.15|943.65|953.95|943.45|954.2|943.7|953.9|943.4|13
1654537820000|2022-06-06 17:50:20|954|943.5|954.1|943.6|954.1|943.6|953.7|943.2|8
1654537830000|2022-06-06 17:50:30|954.2|943.7|954.3|943.8|954.45|943.95|954.2|943.7|7
1654537840000|2022-06-06 17:50:40|954.35|943.85|955|944.5|955|944.5|954.35|943.85|12
1654537850000|2022-06-06 17:50:50|954.95|944.45|955.05|944.55|955.1|944.6|954.85|944.35|14
1654537860000|2022-06-06 17:51:00|955|944.5|954.85|944.35|955|944.5|954.85|944.35|2
1654537870000|2022-06-06 17:51:10|954.9|944.4|955.4|944.9|955.4|944.9|954.9|944.4|10
1654537880000|2022-06-06 17:51:20|955.35|944.85|955.1|944.6|955.35|944.85|955.1|944.6|9
1654537890000|2022-06-06 17:51:30|955.05|944.55|955.25|944.75|955.3|944.8|954.85|944.35|18
1654537900000|2022-06-06 17:51:40|955.07|944.57|955.1|944.6|955.15|944.65|954.95|944.45|9
1654537910000|2022-06-06 17:51:50|955.15|944.65|955.3|944.8|955.75|945.25|955.15|944.65|11
1654537920000|2022-06-06 17:52:00|955.35|944.85|955.05|944.55|955.4|944.9|955|944.5|13
1654537930000|2022-06-06 17:52:10|955.15|944.65|956.03|945.53|956.4|945.9|955.15|944.65|18
1654537940000|2022-06-06 17:52:20|955.93|945.43|955.48|944.98|956.13|945.63|955.48|944.98|19
1654537950000|2022-06-06 17:52:30|955.29|944.79|955.13|944.63|955.4|944.9|955.13|944.63|14
1654537960000|2022-06-06 17:52:40|955.1|944.6|955.11|944.61|955.25|944.75|955.08|944.58|9
1654537970000|2022-06-06 17:52:50|955.2|944.7|955.6|945.1|955.7|945.2|955.2|944.7|13
1654537980000|2022-06-06 17:53:00|955.65|945.15|956.05|945.55|956.08|945.58|955.65|945.15|8
1654537990000|2022-06-06 17:53:10|956.01|945.51|956.04|945.54|956.04|945.54|955.7|945.2|10
1654538000000|2022-06-06 17:53:20|956.05|945.55|956.1|945.6|956.1|945.6|955.95|945.45|11
1654538010000|2022-06-06 17:53:30|956.2|945.7|956.25|945.75|956.3|945.8|956.06|945.56|9
1654538020000|2022-06-06 17:53:40|956.2|945.7|956.8|946.3|956.8|946.3|955.93|945.43|13
1654538030000|2022-06-06 17:53:50|956.85|946.35|957.1|946.6|957.15|946.65|956.85|946.35|9
1654538040000|2022-06-06 17:54:00|957.02|946.52|956.85|946.35|957.02|946.52|956.85|946.35|5
1654538050000|2022-06-06 17:54:10|956.8|946.3|956.7|946.2|956.8|946.3|956.55|946.05|6
1654538060000|2022-06-06 17:54:20|956.85|946.35|957.76|947.26|957.76|947.26|956.6|946.1|15
1654538070000|2022-06-06 17:54:30|957.7|947.2|957.3|946.8|958|947.5|957.2|946.7|19
1654538080000|2022-06-06 17:54:40|957.25|946.75|957.5|947|957.55|947.05|957.2|946.7|13
1654538090000|2022-06-06 17:54:50|957.55|947.05|957.95|947.45|957.95|947.45|957.5|947|7
1654538100000|2022-06-06 17:55:00|958|947.5|958.1|947.6|958.15|947.65|958|947.5|6
1654538110000|2022-06-06 17:55:10|958.15|947.65|957.95|947.45|958.15|947.65|957.7|947.2|10
1654538120000|2022-06-06 17:55:20|957.9|947.4|958|947.5|958|947.5|957.9|947.4|2
1654538130000|2022-06-06 17:55:30|957.9|947.4|957.6|947.1|957.9|947.4|957.45|946.95|9
1654538140000|2022-06-06 17:55:40|957.65|947.15|957.8|947.3|958.15|947.65|957.65|947.15|20
1654538150000|2022-06-06 17:55:50|957.7|947.2|957.4|946.9|957.7|947.2|957.35|946.85|5
1654538160000|2022-06-06 17:56:00|957.35|946.85|957.6|947.1|957.75|947.25|957.25|946.75|16
1654538170000|2022-06-06 17:56:10|957.36|946.86|957.11|946.61|957.36|946.86|957.11|946.61|6
1654538180000|2022-06-06 17:56:20|957.07|946.57|957.17|946.67|957.17|946.67|956.97|946.47|5
1654538190000|2022-06-06 17:56:30|957.18|946.68|957.11|946.61|957.3|946.8|957.11|946.61|13
1654538200000|2022-06-06 17:56:40|957.05|946.55|957.02|946.52|957.12|946.62|957.02|946.52|13
1654538210000|2022-06-06 17:56:50|957.07|946.57|957.07|946.57|957.22|946.72|956.97|946.47|9
1654538220000|2022-06-06 17:57:00|956.92|946.42|956.9|946.4|956.92|946.42|956.9|946.4|6
1654538230000|2022-06-06 17:57:10|956.92|946.42|956.68|946.18|956.92|946.42|956.61|946.11|7
1654538240000|2022-06-06 17:57:20|956.73|946.23|956.61|946.11|956.97|946.47|956.54|946.04|17
1654538250000|2022-06-06 17:57:30|956.62|946.12|956.58|946.08|956.68|946.18|956.58|946.08|4
1654538260000|2022-06-06 17:57:40|956.54|946.04|956.53|946.03|956.54|946.04|956.36|945.86|10
1654538270000|2022-06-06 17:57:50|956.61|946.11|956.93|946.43|957.04|946.54|956.61|946.11|11
1654538280000|2022-06-06 17:58:00|956.97|946.47|956.93|946.43|956.97|946.47|956.93|946.43|4
1654538290000|2022-06-06 17:58:10|956.92|946.42|956.88|946.38|956.92|946.42|956.88|946.38|2
1654538310000|2022-06-06 17:58:30|956.83|946.33|956.73|946.23|956.83|946.33|956.73|946.23|5
1654538320000|2022-06-06 17:58:40|956.65|946.15|956.68|946.18|956.68|946.18|956.63|946.13|7
1654538330000|2022-06-06 17:58:50|956.61|946.11|956.59|946.09|956.61|946.11|956.58|946.08|5
1654538340000|2022-06-06 17:59:00|956.63|946.13|956.35|945.85|956.63|946.13|956.35|945.85|17
1654538350000|2022-06-06 17:59:10|956.33|945.83|956.31|945.81|956.33|945.83|956.3|945.8|3
1654538360000|2022-06-06 17:59:20|956.35|945.85|956.37|945.87|956.37|945.87|956.32|945.82|5
1654538370000|2022-06-06 17:59:30|956.36|945.86|956.57|946.07|956.6|946.1|956.36|945.86|10
1654538380000|2022-06-06 17:59:40|956.58|946.08|956.54|946.04|956.58|946.08|956.54|946.04|8
1654538390000|2022-06-06 17:59:50|956.56|946.06|956.68|946.18|956.69|946.19|956.56|946.06|9
1654538400000|2022-06-06 18:00:00|956.6|946.1|955.97|945.47|956.6|946.1|955.65|945.15|23
1654538410000|2022-06-06 18:00:10|955.78|945.28|955.84|945.34|955.86|945.36|955.48|944.98|14
1654538420000|2022-06-06 18:00:20|955.81|945.31|955.47|944.97|955.81|945.31|955.45|944.95|15
1654538430000|2022-06-06 18:00:30|955.45|944.95|955.57|945.07|955.57|945.07|955.43|944.93|7
1654538440000|2022-06-06 18:00:40|955.6|945.1|955.57|945.07|955.6|945.1|955.57|945.07|2
1654538450000|2022-06-06 18:00:50|955.58|945.08|955.52|945.02|955.58|945.08|955.48|944.98|12
1654538460000|2022-06-06 18:01:00|955.48|944.98|955.81|945.31|955.81|945.31|955.44|944.94|19
1654538470000|2022-06-06 18:01:10|955.91|945.41|956.15|945.65|956.4|945.9|955.91|945.41|16
1654538480000|2022-06-06 18:01:20|956.2|945.7|956.25|945.75|956.5|946|956.2|945.7|9
1654538490000|2022-06-06 18:01:30|956.15|945.65|956.1|945.6|956.2|945.7|955.86|945.36|9
1654538500000|2022-06-06 18:01:40|956.05|945.55|955.7|945.2|956.05|945.55|955.7|945.2|3
1654538510000|2022-06-06 18:01:50|955.75|945.25|955.95|945.45|955.95|945.45|955.65|945.15|13
1654538520000|2022-06-06 18:02:00|956.05|945.55|956.15|945.65|956.26|945.76|956.05|945.55|12
1654538530000|2022-06-06 18:02:10|956.2|945.7|956.94|946.44|957.1|946.6|956.2|945.7|18
1654538540000|2022-06-06 18:02:20|956.99|946.49|957.41|946.91|957.41|946.91|956.99|946.49|12
1654538550000|2022-06-06 18:02:30|957.46|946.96|957.3|946.8|957.47|946.97|957.07|946.57|14
1654538560000|2022-06-06 18:02:40|957.25|946.75|957.25|946.75|957.3|946.8|957.25|946.75|5
1654538570000|2022-06-06 18:02:50|957.3|946.8|957.35|946.85|957.4|946.9|957.3|946.8|7
1654538580000|2022-06-06 18:03:00|957.3|946.8|956.95|946.45|957.4|946.9|956.95|946.45|12
1654538590000|2022-06-06 18:03:10|956.9|946.4|957|946.5|957.3|946.8|956.8|946.3|13
1654538600000|2022-06-06 18:03:20|957.05|946.55|957.15|946.65|957.15|946.65|956.94|946.44|11
1654538610000|2022-06-06 18:03:30|956.9|946.4|957.45|946.95|957.45|946.95|956.78|946.28|13
1654538620000|2022-06-06 18:03:40|957.4|946.9|957.5|947|957.55|947.05|957.4|946.9|8
1654538630000|2022-06-06 18:03:50|957.45|946.95|956.7|946.2|957.45|946.95|956.7|946.2|10
1654538640000|2022-06-06 18:04:00|956.75|946.25|956.83|946.33|957.15|946.65|956.75|946.25|13
1654538650000|2022-06-06 18:04:10|956.93|946.43|956.76|946.26|956.93|946.43|956.76|946.26|10
1654538660000|2022-06-06 18:04:20|956.71|946.21|956.35|945.85|956.71|946.21|956.3|945.8|12
1654538670000|2022-06-06 18:04:30|956.43|945.93|956.43|945.93|956.58|946.08|956.38|945.88|12
1654538680000|2022-06-06 18:04:40|956.44|945.94|956.3|945.8|956.44|945.94|956.3|945.8|5
1654538690000|2022-06-06 18:04:50|956.35|945.85|956.35|945.85|956.35|945.85|956.35|945.85|1
1654538700000|2022-06-06 18:05:00|956.4|945.9|956.27|945.77|956.4|945.9|956.2|945.7|10
1654538710000|2022-06-06 18:05:10|956.22|945.72|956.3|945.8|956.3|945.8|956.15|945.65|10
1654538720000|2022-06-06 18:05:20|956.25|945.75|956.8|946.3|956.9|946.4|956.25|945.75|12
1654538730000|2022-06-06 18:05:30|956.85|946.35|957.12|946.62|957.4|946.9|956.85|946.35|16
1654538740000|2022-06-06 18:05:40|957.17|946.67|957.22|946.72|957.22|946.72|957.12|946.62|8
1654538750000|2022-06-06 18:05:50|957.25|946.75|957.1|946.6|957.27|946.77|957|946.5|13
1654538760000|2022-06-06 18:06:00|957.15|946.65|957.55|947.05|957.55|947.05|957.15|946.65|10
1654538770000|2022-06-06 18:06:10|957.5|947|957.4|946.9|957.5|947|957.35|946.85|13
1654538780000|2022-06-06 18:06:20|957.35|946.85|957.37|946.87|957.45|946.95|957.32|946.82|7
1654538790000|2022-06-06 18:06:30|957.32|946.82|958.15|947.65|958.15|947.65|957.3|946.8|19
1654538800000|2022-06-06 18:06:40|958.3|947.8|957.82|947.32|958.35|947.85|957.82|947.32|11
1654538810000|2022-06-06 18:06:50|957.9|947.4|957.9|947.4|957.9|947.4|957.8|947.3|6
1654538820000|2022-06-06 18:07:00|957.85|947.35|956.7|946.2|957.85|947.35|956.7|946.2|11
1654538830000|2022-06-06 18:07:10|956.65|946.15|956.15|945.65|956.65|946.15|956.15|945.65|14
1654538840000|2022-06-06 18:07:20|956.1|945.6|955.81|945.31|956.1|945.6|955.81|945.31|11
1654538850000|2022-06-06 18:07:30|955.76|945.26|955.89|945.39|955.89|945.39|955.55|945.05|13
1654538860000|2022-06-06 18:07:40|955.87|945.37|955.75|945.25|955.89|945.39|955.75|945.25|8
1654538870000|2022-06-06 18:07:50|955.87|945.37|955.61|945.11|955.9|945.4|955.48|944.98|8
1654538880000|2022-06-06 18:08:00|955.58|945.08|955.6|945.1|955.88|945.38|955.55|945.05|15
1654538890000|2022-06-06 18:08:10|955.7|945.2|955.7|945.2|955.7|945.2|955.6|945.1|6
1654538900000|2022-06-06 18:08:20|955.71|945.21|955.71|945.21|955.71|945.21|955.61|945.11|4
1654538910000|2022-06-06 18:08:30|955.66|945.16|955.71|945.21|955.71|945.21|955.61|945.11|3
1654538920000|2022-06-06 18:08:40|955.66|945.16|955.86|945.36|955.95|945.45|955.61|945.11|7
1654538930000|2022-06-06 18:08:50|955.71|945.21|955.47|944.97|955.71|945.21|955.44|944.94|7
1654538940000|2022-06-06 18:09:00|955.41|944.91|955.32|944.82|955.41|944.91|955.28|944.78|6
1654538950000|2022-06-06 18:09:10|955.42|944.92|955.87|945.37|956.03|945.53|955.42|944.92|18
1654538960000|2022-06-06 18:09:20|956.02|945.52|956|945.5|956.3|945.8|955.83|945.33|17
1654538980000|2022-06-06 18:09:40|955.98|945.48|956.1|945.6|956.1|945.6|955.97|945.47|4
1654538990000|2022-06-06 18:09:50|956.07|945.57|956.15|945.65|956.15|945.65|956.07|945.57|3
1654539000000|2022-06-06 18:10:00|956.1|945.6|956.45|945.95|956.59|946.09|956|945.5|6
1654539010000|2022-06-06 18:10:10|956.5|946|956.45|945.95|956.5|946|956.4|945.9|4
1654539020000|2022-06-06 18:10:20|956.36|945.86|956.31|945.81|956.36|945.86|956.31|945.81|2
1654539030000|2022-06-06 18:10:30|956.26|945.76|956.21|945.71|956.26|945.76|956.21|945.71|2
1654539040000|2022-06-06 18:10:40|956.31|945.81|956.65|946.15|956.7|946.2|956.3|945.8|8
1654539050000|2022-06-06 18:10:50|956.85|946.35|956.65|946.15|956.95|946.45|956.65|946.15|13
1654539060000|2022-06-06 18:11:00|956.6|946.1|956.11|945.61|956.6|946.1|956.11|945.61|5
1654539070000|2022-06-06 18:11:10|956.12|945.62|956.11|945.61|956.12|945.62|956.11|945.61|2
1654539080000|2022-06-06 18:11:20|956.16|945.66|956.11|945.61|956.16|945.66|956.11|945.61|2
1654539090000|2022-06-06 18:11:30|956.16|945.66|956.75|946.25|956.85|946.35|956.16|945.66|8
1654539100000|2022-06-06 18:11:40|956.8|946.3|956.95|946.45|957.05|946.55|956.8|946.3|5
1654539110000|2022-06-06 18:11:50|957|946.5|957|946.5|957.05|946.55|957|946.5|5
1654539120000|2022-06-06 18:12:00|956.95|946.45|957.35|946.85|957.8|947.3|956.95|946.45|13
1654539130000|2022-06-06 18:12:10|957.45|946.95|957.25|946.75|957.45|946.95|956.95|946.45|18
1654539140000|2022-06-06 18:12:20|957.3|946.8|957.1|946.6|957.35|946.85|957.1|946.6|6
1654539160000|2022-06-06 18:12:40|957.05|946.55|957.2|946.7|957.2|946.7|956.83|946.33|9
1654539170000|2022-06-06 18:12:50|957.15|946.65|957.2|946.7|957.3|946.8|957.15|946.65|8
1654539180000|2022-06-06 18:13:00|957.15|946.65|957.15|946.65|957.15|946.65|957.15|946.65|1
1654539190000|2022-06-06 18:13:10|957.1|946.6|957|946.5|957.1|946.6|957|946.5|4
1654539200000|2022-06-06 18:13:20|956.95|946.45|956.82|946.32|957|946.5|956.77|946.27|12
1654539210000|2022-06-06 18:13:30|956.77|946.27|956.67|946.17|956.82|946.32|956.67|946.17|5
1654539220000|2022-06-06 18:13:40|956.77|946.27|956.75|946.25|956.8|946.3|956.65|946.15|11
1654539230000|2022-06-06 18:13:50|956.7|946.2|956.75|946.25|956.75|946.25|956.65|946.15|4
1654539240000|2022-06-06 18:14:00|956.8|946.3|957.2|946.7|957.25|946.75|956.8|946.3|14
1654539250000|2022-06-06 18:14:10|957.15|946.65|956.6|946.1|957.15|946.65|956.6|946.1|10
1654539260000|2022-06-06 18:14:20|956.51|946.01|955.91|945.41|956.51|946.01|955.88|945.38|6
1654539270000|2022-06-06 18:14:30|955.88|945.38|957.08|946.58|957.15|946.65|955.88|945.38|22
1654539280000|2022-06-06 18:14:40|957.1|946.6|956.15|945.65|957.1|946.6|956.15|945.65|19
1654539290000|2022-06-06 18:14:50|956.11|945.61|955.91|945.41|956.15|945.65|955.91|945.41|8
1654539300000|2022-06-06 18:15:00|955.98|945.48|955.51|945.01|955.98|945.48|955.51|945.01|10
1654539310000|2022-06-06 18:15:10|955.52|945.02|955.47|944.97|955.57|945.07|955.46|944.96|6
1654539320000|2022-06-06 18:15:20|955.52|945.02|955.63|945.13|955.63|945.13|955.52|945.02|3
1654539330000|2022-06-06 18:15:30|955.67|945.17|955.85|945.35|955.91|945.41|955.67|945.17|12
1654539340000|2022-06-06 18:15:40|955.72|945.22|955.57|945.07|955.72|945.22|955.46|944.96|10
1654539350000|2022-06-06 18:15:50|955.62|945.12|955.57|945.07|955.72|945.22|955.57|945.07|7
1654539360000|2022-06-06 18:16:00|955.61|945.11|955.66|945.16|955.72|945.22|955.61|945.11|6
1654539370000|2022-06-06 18:16:10|955.68|945.18|955.63|945.13|955.69|945.19|955.63|945.13|11
1654539380000|2022-06-06 18:16:20|955.62|945.12|955.57|945.07|955.64|945.14|955.52|945.02|19
1654539390000|2022-06-06 18:16:30|955.58|945.08|955.57|945.07|955.72|945.22|955.54|945.04|18
1654539400000|2022-06-06 18:16:40|955.56|945.06|955.76|945.26|955.76|945.26|955.55|945.05|5
1654539410000|2022-06-06 18:16:50|955.77|945.27|955.74|945.24|955.77|945.27|955.73|945.23|5
1654539420000|2022-06-06 18:17:00|955.73|945.23|955.68|945.18|955.73|945.23|955.48|944.98|13
1654539430000|2022-06-06 18:17:10|955.71|945.21|955.81|945.31|955.91|945.41|955.71|945.21|8
1654539440000|2022-06-06 18:17:20|955.78|945.28|955.74|945.24|955.78|945.28|955.67|945.17|6
1654539450000|2022-06-06 18:17:30|955.7|945.2|955.87|945.37|955.87|945.37|955.27|944.77|13
1654539460000|2022-06-06 18:17:40|955.92|945.42|955.92|945.42|956.15|945.65|955.9|945.4|11
1654539470000|2022-06-06 18:17:50|955.87|945.37|955.83|945.33|955.87|945.37|955.78|945.28|4
1654539480000|2022-06-06 18:18:00|955.78|945.28|955.8|945.3|955.8|945.3|955.75|945.25|4
1654539490000|2022-06-06 18:18:10|955.75|945.25|955.7|945.2|955.75|945.25|955.51|945.01|10
1654539500000|2022-06-06 18:18:20|955.67|945.17|955.85|945.35|955.85|945.35|955.6|945.1|5
1654539510000|2022-06-06 18:18:30|956|945.5|955.78|945.28|956|945.5|955.78|945.28|7
1654539520000|2022-06-06 18:18:40|955.83|945.33|955.63|945.13|955.83|945.33|955.56|945.06|11
1654539530000|2022-06-06 18:18:50|955.68|945.18|955.85|945.35|955.9|945.4|955.68|945.18|9
1654539540000|2022-06-06 18:19:00|955.9|945.4|956.05|945.55|956.1|945.6|955.85|945.35|13
1654539550000|2022-06-06 18:19:10|956.03|945.53|955.81|945.31|956.03|945.53|955.79|945.29|9
1654539560000|2022-06-06 18:19:20|955.85|945.35|956.1|945.6|956.15|945.65|955.85|945.35|7
1654539570000|2022-06-06 18:19:30|956.05|945.55|956|945.5|956.05|945.55|955.96|945.46|5
1654539580000|2022-06-06 18:19:40|956.05|945.55|956.2|945.7|956.2|945.7|956.05|945.55|7
1654539590000|2022-06-06 18:19:50|956.35|945.85|956.8|946.3|957|946.5|956.35|945.85|12
1654539600000|2022-06-06 18:20:00|956.7|946.2|956.1|945.6|956.7|946.2|956.1|945.6|13
1654539610000|2022-06-06 18:20:10|956.04|945.54|956.2|945.7|956.2|945.7|956.04|945.54|7
1654539620000|2022-06-06 18:20:20|956.15|945.65|955.75|945.25|956.2|945.7|955.75|945.25|6
1654539630000|2022-06-06 18:20:30|955.85|945.35|956.05|945.55|956.05|945.55|955.85|945.35|5
1654539640000|2022-06-06 18:20:40|956.1|945.6|956|945.5|956.24|945.74|955.95|945.45|8
1654539650000|2022-06-06 18:20:50|955.95|945.45|955.95|945.45|956.15|945.65|955.82|945.32|12
1654539660000|2022-06-06 18:21:00|956|945.5|956.2|945.7|956.2|945.7|956|945.5|5
1654539680000|2022-06-06 18:21:20|955.96|945.46|955.96|945.46|955.96|945.46|955.96|945.46|1
1654539690000|2022-06-06 18:21:30|955.88|945.38|955.4|944.9|955.88|945.38|955.4|944.9|5
1654539700000|2022-06-06 18:21:40|955.37|944.87|955.35|944.85|955.37|944.87|955.28|944.78|4
1654539710000|2022-06-06 18:21:50|955.3|944.8|955.5|945|955.5|945|955.28|944.78|6
1654539720000|2022-06-06 18:22:00|955.45|944.95|955.3|944.8|955.45|944.95|955.3|944.8|3
1654539730000|2022-06-06 18:22:10|955.33|944.83|955.26|944.76|955.35|944.85|955.26|944.76|4
1654539740000|2022-06-06 18:22:20|955.21|944.71|955.21|944.71|955.21|944.71|955.08|944.58|6
1654539750000|2022-06-06 18:22:30|955.09|944.59|954.9|944.4|955.16|944.66|954.9|944.4|8
1654539760000|2022-06-06 18:22:40|954.56|944.06|954.96|944.46|954.96|944.46|954.52|944.02|11
1654539780000|2022-06-06 18:23:00|954.77|944.27|954.77|944.27|954.77|944.27|954.77|944.27|1
1654539800000|2022-06-06 18:23:20|954.53|944.03|954.29|943.79|954.53|944.03|954.29|943.79|6
1654539810000|2022-06-06 18:23:30|954.24|943.74|954.2|943.7|954.24|943.74|954.2|943.7|4
1654539820000|2022-06-06 18:23:40|954.22|943.72|954.29|943.79|954.29|943.79|954.2|943.7|4
1654539830000|2022-06-06 18:23:50|954.22|943.72|954.22|943.72|954.22|943.72|954.22|943.72|1
1654539850000|2022-06-06 18:24:10|954.25|943.75|954.43|943.93|954.47|943.97|954.25|943.75|10
1654539860000|2022-06-06 18:24:20|954.44|943.94|954.43|943.93|954.45|943.95|954.43|943.93|4
1654539870000|2022-06-06 18:24:30|954.48|943.98|954.46|943.96|954.48|943.98|954.46|943.96|2
1654539880000|2022-06-06 18:24:40|954.45|943.95|954.55|944.05|954.62|944.12|954.45|943.95|7
1654539890000|2022-06-06 18:24:50|954.6|944.1|954.6|944.1|954.68|944.18|954.6|944.1|5
1654539900000|2022-06-06 18:25:00|954.57|944.07|954.3|943.8|954.57|944.07|954.3|943.8|6
1654539910000|2022-06-06 18:25:10|954.21|943.71|954.08|943.58|954.21|943.71|954.08|943.58|3
1654539920000|2022-06-06 18:25:20|954.12|943.62|954.22|943.72|954.22|943.72|954.12|943.62|3
1654539940000|2022-06-06 18:25:40|954.17|943.67|954.03|943.53|954.17|943.67|954.03|943.53|8
1654539950000|2022-06-06 18:25:50|954.12|943.62|954.09|943.59|954.13|943.63|954.07|943.57|8
1654539960000|2022-06-06 18:26:00|954.07|943.57|953.53|943.03|954.08|943.58|953.47|942.97|12
1654539970000|2022-06-06 18:26:10|953.51|943.01|953.09|942.59|953.51|943.01|953.09|942.59|6
1654539980000|2022-06-06 18:26:20|953.01|942.51|953.07|942.57|953.07|942.57|952.97|942.47|7
1654539990000|2022-06-06 18:26:30|953.06|942.56|953.36|942.86|953.45|942.95|953.06|942.56|11
1654540000000|2022-06-06 18:26:40|953.35|942.85|953.69|943.19|953.7|943.2|953.32|942.82|10
1654540010000|2022-06-06 18:26:50|953.65|943.15|953.69|943.19|953.71|943.21|953.65|943.15|3
1654540020000|2022-06-06 18:27:00|953.61|943.11|953.21|942.71|953.62|943.12|953.21|942.71|9
1654540030000|2022-06-06 18:27:10|953.11|942.61|952.97|942.47|953.11|942.61|952.97|942.47|5
1654540040000|2022-06-06 18:27:20|952.88|942.38|952.66|942.16|952.88|942.38|952.45|941.95|8
1654540050000|2022-06-06 18:27:30|952.67|942.17|952.65|942.15|952.81|942.31|952.65|942.15|11
1654540060000|2022-06-06 18:27:40|952.51|942.01|952.64|942.14|952.64|942.14|952.46|941.96|8
1654540070000|2022-06-06 18:27:50|952.74|942.24|952.45|941.95|952.79|942.29|952.4|941.9|10
1654540080000|2022-06-06 18:28:00|952.4|941.9|952.6|942.1|952.75|942.25|952.4|941.9|7
1654540090000|2022-06-06 18:28:10|952.55|942.05|952.96|942.46|953.05|942.55|952.55|942.05|12
1654540100000|2022-06-06 18:28:20|953.06|942.56|953.28|942.78|953.28|942.78|953.06|942.56|5
1654540110000|2022-06-06 18:28:30|953.26|942.76|953.57|943.07|953.57|943.07|953.05|942.55|15
1654540120000|2022-06-06 18:28:40|953.52|943.02|953.15|942.65|953.62|943.12|953.14|942.64|12
1654540130000|2022-06-06 18:28:50|953.17|942.67|953.22|942.72|953.22|942.72|953.17|942.67|2
1654540140000|2022-06-06 18:29:00|953.17|942.67|953.02|942.52|953.17|942.67|952.91|942.41|9
1654540150000|2022-06-06 18:29:10|953.07|942.57|953.46|942.96|953.46|942.96|953.07|942.57|8
1654540160000|2022-06-06 18:29:20|953.41|942.91|953.69|943.19|953.69|943.19|953.34|942.84|6
1654540170000|2022-06-06 18:29:30|953.74|943.24|954.35|943.85|954.35|943.85|953.74|943.24|11
1654540180000|2022-06-06 18:29:40|954.3|943.8|954.3|943.8|954.35|943.85|954.15|943.65|5
1654540190000|2022-06-06 18:29:50|954.35|943.85|953.95|943.45|954.35|943.85|953.95|943.45|7
1654540200000|2022-06-06 18:30:00|953.9|943.4|953.8|943.3|953.9|943.4|953.29|942.79|20
1654540220000|2022-06-06 18:30:20|953.85|943.35|954.45|943.95|954.5|944|953.85|943.35|9
1654540230000|2022-06-06 18:30:30|954.5|944|954.3|943.8|954.75|944.25|954.25|943.75|16
1654540240000|2022-06-06 18:30:40|954.25|943.75|954.55|944.05|954.55|944.05|954.2|943.7|10
1654540250000|2022-06-06 18:30:50|954.65|944.15|954.65|944.15|954.65|944.15|954.65|944.15|1
1654540260000|2022-06-06 18:31:00|954.6|944.1|954.25|943.75|954.6|944.1|954.23|943.73|5
1654540270000|2022-06-06 18:31:10|954.3|943.8|954.8|944.3|954.8|944.3|954.3|943.8|4
1654540280000|2022-06-06 18:31:20|954.9|944.4|954.75|944.25|954.9|944.4|954.75|944.25|7
1654540290000|2022-06-06 18:31:30|954.8|944.3|954.8|944.3|954.8|944.3|954.8|944.3|1
1654540300000|2022-06-06 18:31:40|954.85|944.35|955|944.5|955|944.5|954.85|944.35|5
1654540310000|2022-06-06 18:31:50|955.05|944.55|955.15|944.65|955.15|944.65|955.05|944.55|7
1654540320000|2022-06-06 18:32:00|955.1|944.6|955.15|944.65|955.15|944.65|955.1|944.6|8
1654540330000|2022-06-06 18:32:10|955.1|944.6|955.2|944.7|955.2|944.7|955|944.5|8
1654540340000|2022-06-06 18:32:20|955.25|944.75|954.8|944.3|955.25|944.75|954.8|944.3|5
1654540350000|2022-06-06 18:32:30|954.75|944.25|954.7|944.2|954.8|944.3|954.42|943.92|12
1654540360000|2022-06-06 18:32:40|954.65|944.15|954.55|944.05|954.7|944.2|954.55|944.05|5
1654540370000|2022-06-06 18:32:50|954.5|944|954.32|943.82|954.5|944|954.32|943.82|4
1654540380000|2022-06-06 18:33:00|954.37|943.87|954.22|943.72|954.37|943.87|954.22|943.72|9
1654540390000|2022-06-06 18:33:10|954.25|943.75|954.26|943.76|954.35|943.85|954.25|943.75|5
1654540400000|2022-06-06 18:33:20|954.01|943.51|954.33|943.83|954.33|943.83|953.96|943.46|6
1654540420000|2022-06-06 18:33:40|954.42|943.92|954.42|943.92|954.42|943.92|954.42|943.92|1
1654540430000|2022-06-06 18:33:50|954.62|944.12|954.85|944.35|954.85|944.35|954.62|944.12|2
1654540440000|2022-06-06 18:34:00|954.8|944.3|954.75|944.25|954.8|944.3|954.35|943.85|8
1654540450000|2022-06-06 18:34:10|954.78|944.28|954.75|944.25|954.78|944.28|954.75|944.25|2
1654540460000|2022-06-06 18:34:20|954.51|944.01|954.46|943.96|954.51|944.01|954.46|943.96|2
1654540480000|2022-06-06 18:34:40|954.48|943.98|954.58|944.08|954.68|944.18|954.48|943.98|5
1654540490000|2022-06-06 18:34:50|954.68|944.18|954.58|944.08|954.68|944.18|954.53|944.03|5
1654540500000|2022-06-06 18:35:00|954.53|944.03|954.58|944.08|954.58|944.08|954.48|943.98|4
1654540510000|2022-06-06 18:35:10|954.63|944.13|954.71|944.21|954.73|944.23|954.63|944.13|6
1654540520000|2022-06-06 18:35:20|954.76|944.26|955.02|944.52|955.07|944.57|954.76|944.26|10
1654540530000|2022-06-06 18:35:30|954.97|944.47|954.92|944.42|954.98|944.48|954.82|944.32|12
1654540540000|2022-06-06 18:35:40|954.97|944.47|954.97|944.47|955.02|944.52|954.97|944.47|7
1654540550000|2022-06-06 18:35:50|954.98|944.48|955.03|944.53|955.03|944.53|954.97|944.47|6
1654540560000|2022-06-06 18:36:00|954.98|944.48|955.03|944.53|955.03|944.53|954.92|944.42|5
1654540570000|2022-06-06 18:36:10|954.98|944.48|954.92|944.42|954.98|944.48|954.92|944.42|3
1654540580000|2022-06-06 18:36:20|954.93|944.43|955.05|944.55|955.05|944.55|954.93|944.43|3
1654540590000|2022-06-06 18:36:30|955.1|944.6|955.1|944.6|955.15|944.65|955.1|944.6|3
1654540600000|2022-06-06 18:36:40|955.3|944.8|955.4|944.9|955.4|944.9|955.3|944.8|2
1654540610000|2022-06-06 18:36:50|955.3|944.8|955.1|944.6|955.3|944.8|955.1|944.6|3
1654540620000|2022-06-06 18:37:00|955.05|944.55|954.83|944.33|955.05|944.55|954.83|944.33|4
1654540630000|2022-06-06 18:37:10|954.89|944.39|954.83|944.33|954.89|944.39|954.83|944.33|5
1654540640000|2022-06-06 18:37:20|954.85|944.35|954.94|944.44|954.94|944.44|954.83|944.33|4
1654540650000|2022-06-06 18:37:30|954.93|944.43|954.93|944.43|954.94|944.44|954.93|944.43|5
1654540660000|2022-06-06 18:37:40|954.88|944.38|954.78|944.28|954.88|944.38|954.78|944.28|2
1654540670000|2022-06-06 18:37:50|954.72|944.22|954.72|944.22|954.72|944.22|954.72|944.22|1
1654540690000|2022-06-06 18:38:10|954.64|944.14|954.44|943.94|954.64|944.14|954.41|943.91|11
1654540700000|2022-06-06 18:38:20|954.26|943.76|953.58|943.08|954.26|943.76|953.58|943.08|12
1654540710000|2022-06-06 18:38:30|953.51|943.01|953.51|943.01|953.51|943.01|953.51|943.01|1
1654540720000|2022-06-06 18:38:40|953.48|942.98|953.38|942.88|953.48|942.98|953.38|942.88|3
1654540730000|2022-06-06 18:38:50|953.37|942.87|953.05|942.55|953.41|942.91|952.91|942.41|12
1654540740000|2022-06-06 18:39:00|952.97|942.47|952|941.5|952.97|942.47|951.79|941.29|14
1654540750000|2022-06-06 18:39:10|951.94|941.44|951.66|941.16|951.99|941.49|951.61|941.11|14
1654540760000|2022-06-06 18:39:20|951.54|941.04|951.23|940.73|951.54|941.04|951.02|940.52|11
1654540770000|2022-06-06 18:39:30|951.2|940.7|951.31|940.81|951.45|940.95|951.2|940.7|14
1654540780000|2022-06-06 18:39:40|951.26|940.76|951.01|940.51|951.26|940.76|951.01|940.51|7
1654540790000|2022-06-06 18:39:50|951.06|940.56|951|940.5|951.06|940.56|951|940.5|3
1654540800000|2022-06-06 18:40:00|950.99|940.49|951.12|940.62|951.12|940.62|950.99|940.49|5
1654540810000|2022-06-06 18:40:10|951.18|940.68|951.17|940.67|951.18|940.68|951.16|940.66|3
1654540820000|2022-06-06 18:40:20|951.13|940.63|951.27|940.77|951.27|940.77|951.13|940.63|7
1654540830000|2022-06-06 18:40:30|951.35|940.85|951.35|940.85|951.35|940.85|951.35|940.85|1
1654540840000|2022-06-06 18:40:40|951.27|940.77|951.17|940.67|951.27|940.77|951.17|940.67|2
1654540860000|2022-06-06 18:41:00|951.19|940.69|951.19|940.69|951.19|940.69|951.19|940.69|1
1654540880000|2022-06-06 18:41:20|951.33|940.83|951.8|941.3|951.8|941.3|951.33|940.83|9
1654540890000|2022-06-06 18:41:30|951.85|941.35|952.4|941.9|952.4|941.9|951.85|941.35|9
1654540900000|2022-06-06 18:41:40|952.6|942.1|953.1|942.6|953.1|942.6|952.6|942.1|10
1654540910000|2022-06-06 18:41:50|953.15|942.65|953.15|942.65|953.15|942.65|953.1|942.6|7
1654540920000|2022-06-06 18:42:00|953.2|942.7|953.2|942.7|953.6|943.1|953.2|942.7|15
1654540950000|2022-06-06 18:42:30|953.65|943.15|954.1|943.6|954.1|943.6|953.65|943.15|3
1654540960000|2022-06-06 18:42:40|954.05|943.55|954.45|943.95|954.45|943.95|954|943.5|11
1654540970000|2022-06-06 18:42:50|954.5|944|954.4|943.9|954.5|944|954.4|943.9|5
1654540980000|2022-06-06 18:43:00|954.35|943.85|954.3|943.8|954.4|943.9|954.3|943.8|5
1654540990000|2022-06-06 18:43:10|954.35|943.85|954.4|943.9|954.4|943.9|954.3|943.8|6
1654541010000|2022-06-06 18:43:30|954.35|943.85|954.45|943.95|954.8|944.3|954.2|943.7|13
1654541020000|2022-06-06 18:43:40|954.5|944|954.5|944|954.5|944|954.45|943.95|3
1654541030000|2022-06-06 18:43:50|954.45|943.95|954.8|944.3|954.8|944.3|954.45|943.95|8
1654541040000|2022-06-06 18:44:00|954.85|944.35|954.55|944.05|955.3|944.8|954.55|944.05|14
1654541050000|2022-06-06 18:44:10|954.59|944.09|955.25|944.75|955.25|944.75|954.59|944.09|9
1654541060000|2022-06-06 18:44:20|955.3|944.8|955.5|945|955.5|945|955.25|944.75|7
1654541070000|2022-06-06 18:44:30|955.55|945.05|955.5|945|955.55|945.05|955.45|944.95|9
1654541080000|2022-06-06 18:44:40|955.7|945.2|955.95|945.45|955.95|945.45|955.7|945.2|4
1654541090000|2022-06-06 18:44:50|956|945.5|956.1|945.6|956.1|945.6|955.85|945.35|6
1654541100000|2022-06-06 18:45:00|956.2|945.7|956.65|946.15|956.65|946.15|956.2|945.7|8
1654541110000|2022-06-06 18:45:10|956.7|946.2|956.55|946.05|956.9|946.4|956.55|946.05|8
1654541120000|2022-06-06 18:45:20|956.65|946.15|956.15|945.65|956.65|946.15|956.05|945.55|9
1654541130000|2022-06-06 18:45:30|956.2|945.7|955.8|945.3|956.3|945.8|955.8|945.3|13
1654541140000|2022-06-06 18:45:40|955.85|945.35|956.4|945.9|956.55|946.05|955.85|945.35|15
1654541150000|2022-06-06 18:45:50|956.35|945.85|956.25|945.75|956.35|945.85|956|945.5|10
1654541160000|2022-06-06 18:46:00|956.35|945.85|956.3|945.8|956.35|945.85|956.2|945.7|4
1654541170000|2022-06-06 18:46:10|956.4|945.9|955.97|945.47|956.4|945.9|955.97|945.47|9
1654541180000|2022-06-06 18:46:20|955.8|945.3|955.6|945.1|955.82|945.32|955.56|945.06|7
1654541190000|2022-06-06 18:46:30|955.71|945.21|955.68|945.18|955.71|945.21|955.62|945.12|7
1654541200000|2022-06-06 18:46:40|955.78|945.28|956.3|945.8|956.3|945.8|955.78|945.28|9
1654541210000|2022-06-06 18:46:50|956.45|945.95|957|946.5|957.3|946.8|956.45|945.95|12
1654541220000|2022-06-06 18:47:00|957.05|946.55|957.35|946.85|957.4|946.9|956.95|946.45|12
1654541230000|2022-06-06 18:47:10|957.2|946.7|956.65|946.15|957.2|946.7|956.38|945.88|18
1654541240000|2022-06-06 18:47:20|956.7|946.2|957.05|946.55|957.15|946.65|956.7|946.2|12
1654541250000|2022-06-06 18:47:30|956.95|946.45|956.9|946.4|957.15|946.65|956.9|946.4|8
1654541260000|2022-06-06 18:47:40|957|946.5|956.9|946.4|957|946.5|956.9|946.4|3
1654541270000|2022-06-06 18:47:50|956.85|946.35|956.8|946.3|956.85|946.35|956.71|946.21|7
1654541280000|2022-06-06 18:48:00|956.85|946.35|957|946.5|957.3|946.8|956.85|946.35|9
1654541290000|2022-06-06 18:48:10|956.95|946.45|956.15|945.65|956.95|946.45|956.15|945.65|13
1654541300000|2022-06-06 18:48:20|956.05|945.55|955.69|945.19|956.2|945.7|955.69|945.19|16
1654541310000|2022-06-06 18:48:30|955.74|945.24|955.74|945.24|955.79|945.29|955.74|945.24|3
1654541320000|2022-06-06 18:48:40|955.69|945.19|955.69|945.19|955.69|945.19|955.69|945.19|1
1654541330000|2022-06-06 18:48:50|955.52|945.02|955.2|944.7|955.52|945.02|955.2|944.7|8
1654541340000|2022-06-06 18:49:00|955.25|944.75|955.85|945.35|955.95|945.45|955.25|944.75|10
1654541350000|2022-06-06 18:49:10|955.8|945.3|955.55|945.05|955.8|945.3|955.45|944.95|7
1654541360000|2022-06-06 18:49:20|955.6|945.1|955.45|944.95|955.6|945.1|955.45|944.95|4
1654541380000|2022-06-06 18:49:40|955.4|944.9|955.4|944.9|955.4|944.9|955.4|944.9|1
1654541390000|2022-06-06 18:49:50|955.35|944.85|954.55|944.05|955.45|944.95|954.55|944.05|17
1654541400000|2022-06-06 18:50:00|954.5|944|954.65|944.15|954.75|944.25|954.3|943.8|10
1654541410000|2022-06-06 18:50:10|954.58|944.08|953.93|943.43|954.58|944.08|953.93|943.43|11
1654541420000|2022-06-06 18:50:20|953.88|943.38|953.68|943.18|953.9|943.4|953.68|943.18|9
1654541430000|2022-06-06 18:50:30|953.73|943.23|953.61|943.11|953.9|943.4|953.61|943.11|8
1654541440000|2022-06-06 18:50:40|953.53|943.03|952.82|942.32|953.53|943.03|952.72|942.22|12
1654541450000|2022-06-06 18:50:50|952.9|942.4|952.78|942.28|953.15|942.65|952.78|942.28|18
1654541460000|2022-06-06 18:51:00|952.73|942.23|952.52|942.02|952.73|942.23|952.52|942.02|7
1654541470000|2022-06-06 18:51:10|952.49|941.99|952.41|941.91|952.53|942.03|952.41|941.91|5
1654541480000|2022-06-06 18:51:20|952.1|941.6|951.17|940.67|952.1|941.6|951.17|940.67|13
1654541490000|2022-06-06 18:51:30|951.22|940.72|951.16|940.66|951.25|940.75|951.11|940.61|9
1654541500000|2022-06-06 18:51:40|951.18|940.68|951.39|940.89|951.41|940.91|951.18|940.68|5
1654541510000|2022-06-06 18:51:50|951.33|940.83|951.27|940.77|951.33|940.83|951.16|940.66|6
1654541520000|2022-06-06 18:52:00|951.32|940.82|952.1|941.6|952.1|941.6|951.32|940.82|12
1654541530000|2022-06-06 18:52:10|952.3|941.8|952.35|941.85|952.35|941.85|952.15|941.65|9
1654541540000|2022-06-06 18:52:20|952.3|941.8|952.05|941.55|952.3|941.8|952.05|941.55|13
1654541550000|2022-06-06 18:52:30|952.1|941.6|952.6|942.1|952.7|942.2|952.1|941.6|9
1654541560000|2022-06-06 18:52:40|952.55|942.05|952.75|942.25|952.75|942.25|952.3|941.8|13
1654541570000|2022-06-06 18:52:50|952.8|942.3|952.75|942.25|952.85|942.35|952.7|942.2|6
1654541580000|2022-06-06 18:53:00|952.8|942.3|953.55|943.05|953.55|943.05|952.8|942.3|14
1654541590000|2022-06-06 18:53:10|953.7|943.2|953.85|943.35|954.2|943.7|953.7|943.2|13
1654541600000|2022-06-06 18:53:20|953.9|943.4|954.2|943.7|954.2|943.7|953.85|943.35|7
1654541610000|2022-06-06 18:53:30|954.25|943.75|954.2|943.7|954.45|943.95|954|943.5|13
1654541620000|2022-06-06 18:53:40|954.25|943.75|954.2|943.7|954.25|943.75|954.2|943.7|4
1654541630000|2022-06-06 18:53:50|954.25|943.75|954.8|944.3|954.85|944.35|954.2|943.7|11
1654541640000|2022-06-06 18:54:00|954.75|944.25|954.35|943.85|954.75|944.25|954.35|943.85|4
1654541650000|2022-06-06 18:54:10|954.17|943.67|954.45|943.95|954.5|944|954|943.5|11
1654541660000|2022-06-06 18:54:20|954.5|944|954.15|943.65|954.5|944|953.95|943.45|7
1654541670000|2022-06-06 18:54:30|954.2|943.7|954.8|944.3|954.8|944.3|954.2|943.7|5
1654541680000|2022-06-06 18:54:40|954.85|944.35|955.1|944.6|955.3|944.8|954.85|944.35|8
1654541690000|2022-06-06 18:54:50|955.15|944.65|955|944.5|955.15|944.65|954.95|944.45|4
1654541700000|2022-06-06 18:55:00|955.05|944.55|954.25|943.75|955.05|944.55|954.25|943.75|9
1654541710000|2022-06-06 18:55:10|954.2|943.7|954.55|944.05|954.6|944.1|954.2|943.7|9
1654541720000|2022-06-06 18:55:20|954.6|944.1|955|944.5|955.05|944.55|954.6|944.1|7
1654541730000|2022-06-06 18:55:30|954.95|944.45|955.5|945|955.5|945|954.9|944.4|13
1654541740000|2022-06-06 18:55:40|955.4|944.9|955.1|944.6|955.4|944.9|955.1|944.6|4
1654541750000|2022-06-06 18:55:50|955.2|944.7|954.9|944.4|955.35|944.85|954.8|944.3|9
1654541760000|2022-06-06 18:56:00|954.95|944.45|955.35|944.85|955.45|944.95|954.95|944.45|11
1654541770000|2022-06-06 18:56:10|955.4|944.9|955.95|945.45|956.05|945.55|955.4|944.9|11
1654541780000|2022-06-06 18:56:20|956|945.5|956.05|945.55|956.15|945.65|956|945.5|6
1654541800000|2022-06-06 18:56:40|956|945.5|955.4|944.9|956.05|945.55|955.4|944.9|11
1654541810000|2022-06-06 18:56:50|955.35|944.85|955.3|944.8|955.4|944.9|955.15|944.65|13
1654541820000|2022-06-06 18:57:00|955.35|944.85|955.2|944.7|955.35|944.85|955.15|944.65|7
1654541830000|2022-06-06 18:57:10|955.25|944.75|955.73|945.23|955.95|945.45|955.25|944.75|11
1654541840000|2022-06-06 18:57:20|955.7|945.2|955.7|945.2|955.8|945.3|955.65|945.15|11
1654541850000|2022-06-06 18:57:30|955.75|945.25|955.3|944.8|955.75|945.25|955.3|944.8|9
1654541860000|2022-06-06 18:57:40|955.35|944.85|955.65|945.15|955.65|945.15|955.15|944.65|11
1654541870000|2022-06-06 18:57:50|955.85|945.35|955.25|944.75|955.85|945.35|955.1|944.6|12
1654541880000|2022-06-06 18:58:00|955.2|944.7|955.33|944.83|955.85|945.35|955.2|944.7|14
1654541890000|2022-06-06 18:58:10|955.28|944.78|955.38|944.88|955.43|944.93|955.28|944.78|5
1654541900000|2022-06-06 18:58:20|955.4|944.9|955.65|945.15|955.75|945.25|955.4|944.9|6
1654541910000|2022-06-06 18:58:30|955.7|945.2|955.75|945.25|955.75|945.25|955.7|945.2|2
1654541920000|2022-06-06 18:58:40|955.65|945.15|955.35|944.85|955.65|945.15|955.35|944.85|5
1654541930000|2022-06-06 18:58:50|955.3|944.8|955.21|944.71|955.3|944.8|955.15|944.65|3
1654541940000|2022-06-06 18:59:00|955.15|944.65|955.15|944.65|955.2|944.7|955.1|944.6|9
1654541950000|2022-06-06 18:59:10|955.1|944.6|954.9|944.4|955.1|944.6|954.85|944.35|6
1654541970000|2022-06-06 18:59:30|954.84|944.34|954.9|944.4|954.9|944.4|954.84|944.34|2
1654541980000|2022-06-06 18:59:40|955.05|944.55|955.25|944.75|955.25|944.75|955|944.5|7
1654541990000|2022-06-06 18:59:50|955.2|944.7|955|944.5|955.2|944.7|955|944.5|7
1654542000000|2022-06-06 19:00:00|954.85|944.35|955|944.5|955.05|944.55|954.85|944.35|6
1654542010000|2022-06-06 19:00:10|954.89|944.39|954.55|944.05|954.89|944.39|954.45|943.95|10
1654542020000|2022-06-06 19:00:20|954.4|943.9|954.1|943.6|954.4|943.9|954.06|943.56|9
1654542030000|2022-06-06 19:00:30|954.15|943.65|953.91|943.41|954.15|943.65|953.91|943.41|6
1654542040000|2022-06-06 19:00:40|954.01|943.51|954.1|943.6|954.1|943.6|953.96|943.46|6
1654542050000|2022-06-06 19:00:50|954.06|943.56|954.38|943.88|954.4|943.9|954.06|943.56|7
1654542060000|2022-06-06 19:01:00|954.6|944.1|954.15|943.65|954.6|944.1|954.15|943.65|10
1654542070000|2022-06-06 19:01:10|954.1|943.6|954.06|943.56|954.1|943.6|954.06|943.56|2
1654542080000|2022-06-06 19:01:20|954.15|943.65|954.2|943.7|954.25|943.75|954.1|943.6|5
1654542090000|2022-06-06 19:01:30|954.15|943.65|954.2|943.7|954.2|943.7|954.1|943.6|3
1654542110000|2022-06-06 19:01:50|954.25|943.75|954.25|943.75|954.25|943.75|954.25|943.75|1
1654542120000|2022-06-06 19:02:00|954.2|943.7|954.9|944.4|954.9|944.4|954.15|943.65|12
1654542130000|2022-06-06 19:02:10|954.8|944.3|954.9|944.4|954.95|944.45|954.8|944.3|6
1654542140000|2022-06-06 19:02:20|954.95|944.45|954.9|944.4|954.95|944.45|954.85|944.35|7
1654542150000|2022-06-06 19:02:30|954.85|944.35|955.1|944.6|955.15|944.65|954.85|944.35|9
1654542160000|2022-06-06 19:02:40|955.15|944.65|955.5|945|955.65|945.15|955.1|944.6|12
1654542170000|2022-06-06 19:02:50|955.4|944.9|955.55|945.05|955.55|945.05|955.35|944.85|9
1654542180000|2022-06-06 19:03:00|955.5|945|955.9|945.4|955.95|945.45|955.5|945|18
1654542190000|2022-06-06 19:03:10|955.85|945.35|955.4|944.9|956|945.5|955.4|944.9|12
1654542200000|2022-06-06 19:03:20|955.35|944.85|954.9|944.4|955.35|944.85|954.7|944.2|11
1654542210000|2022-06-06 19:03:30|954.85|944.35|954.5|944|954.9|944.4|954.5|944|9
1654542220000|2022-06-06 19:03:40|954.55|944.05|954.45|943.95|954.55|944.05|954.45|943.95|4
1654542230000|2022-06-06 19:03:50|954.35|943.85|954.25|943.75|954.45|943.95|954.15|943.65|9
1654542240000|2022-06-06 19:04:00|954.15|943.65|954.1|943.6|954.15|943.65|953.88|943.38|12
1654542250000|2022-06-06 19:04:10|954.06|943.56|953.79|943.29|954.06|943.56|953.57|943.07|10
1654542260000|2022-06-06 19:04:20|953.65|943.15|953.6|943.1|953.65|943.15|953.6|943.1|3
1654542270000|2022-06-06 19:04:30|953.21|942.71|953.02|942.52|953.21|942.71|953|942.5|7
1654542280000|2022-06-06 19:04:40|952.95|942.45|952.77|942.27|953.02|942.52|952.77|942.27|7
1654542290000|2022-06-06 19:04:50|952.87|942.37|952.92|942.42|953.03|942.53|952.81|942.31|15
1654542300000|2022-06-06 19:05:00|952.87|942.37|952.55|942.05|952.87|942.37|952.55|942.05|10
1654542310000|2022-06-06 19:05:10|952.5|942|952.5|942|952.51|942.01|952.4|941.9|8
1654542330000|2022-06-06 19:05:30|952.3|941.8|953.2|942.7|953.2|942.7|952.3|941.8|10
1654542340000|2022-06-06 19:05:40|953.25|942.75|953.05|942.55|953.25|942.75|953.05|942.55|9
1654542350000|2022-06-06 19:05:50|953|942.5|953.25|942.75|953.25|942.75|953|942.5|11
1654542360000|2022-06-06 19:06:00|953.2|942.7|953.2|942.7|953.3|942.8|953.15|942.65|9
1654542370000|2022-06-06 19:06:10|953.15|942.65|952.9|942.4|953.3|942.8|952.85|942.35|9
1654542380000|2022-06-06 19:06:20|952.85|942.35|952.75|942.25|952.85|942.35|952.75|942.25|3
1654542390000|2022-06-06 19:06:30|952.65|942.15|952.42|941.92|952.65|942.15|952.42|941.92|2
1654542400000|2022-06-06 19:06:40|952.52|942.02|952.75|942.25|952.85|942.35|952.52|942.02|7
1654542410000|2022-06-06 19:06:50|952.7|942.2|952.65|942.15|953.05|942.55|952.65|942.15|10
1654542420000|2022-06-06 19:07:00|952.52|942.02|952.42|941.92|952.52|942.02|952.42|941.92|2
1654542430000|2022-06-06 19:07:10|952.47|941.97|952.7|942.2|952.75|942.25|952.47|941.97|9
1654542440000|2022-06-06 19:07:20|952.75|942.25|952.8|942.3|952.9|942.4|952.75|942.25|5
1654542450000|2022-06-06 19:07:30|952.75|942.25|952.95|942.45|953.05|942.55|952.75|942.25|8
1654542460000|2022-06-06 19:07:40|952.9|942.4|952.95|942.45|953|942.5|952.9|942.4|5
1654542470000|2022-06-06 19:07:50|953|942.5|953.1|942.6|953.15|942.65|953|942.5|5
1654542480000|2022-06-06 19:08:00|953|942.5|952.75|942.25|953|942.5|952.75|942.25|3
1654542490000|2022-06-06 19:08:10|952.7|942.2|952.7|942.2|952.75|942.25|952.65|942.15|5
1654542500000|2022-06-06 19:08:20|952.75|942.25|952.7|942.2|952.75|942.25|952.7|942.2|4
1654542510000|2022-06-06 19:08:30|952.75|942.25|953.55|943.05|953.55|943.05|952.75|942.25|8
1654542520000|2022-06-06 19:08:40|953.65|943.15|953.85|943.35|953.95|943.45|953.65|943.15|14
1654542530000|2022-06-06 19:08:50|953.95|943.45|954.25|943.75|954.4|943.9|953.95|943.45|12
1654542540000|2022-06-06 19:09:00|954.2|943.7|953.97|943.47|954.25|943.75|953.87|943.37|13
1654542550000|2022-06-06 19:09:10|954.02|943.52|954.02|943.52|954.12|943.62|954.02|943.52|12
1654542560000|2022-06-06 19:09:20|954.12|943.62|954.02|943.52|954.3|943.8|953.92|943.42|14
1654542570000|2022-06-06 19:09:30|954.07|943.57|954.2|943.7|954.3|943.8|954.07|943.57|10
1654542580000|2022-06-06 19:09:40|954.1|943.6|953.86|943.36|954.1|943.6|953.86|943.36|12
1654542590000|2022-06-06 19:09:50|953.79|943.29|953.87|943.37|953.92|943.42|953.64|943.14|11
1654542600000|2022-06-06 19:10:00|953.82|943.32|953.79|943.29|953.82|943.32|953.73|943.23|6
1654542610000|2022-06-06 19:10:10|953.74|943.24|953.72|943.22|953.74|943.24|953.72|943.22|2
1654542620000|2022-06-06 19:10:20|953.6|943.1|953.72|943.22|953.72|943.22|953.55|943.05|6
1654542630000|2022-06-06 19:10:30|953.77|943.27|953.91|943.41|953.96|943.46|953.62|943.12|14
1654542640000|2022-06-06 19:10:40|953.77|943.27|952.55|942.05|953.77|943.27|952.55|942.05|20
1654542650000|2022-06-06 19:10:50|952.65|942.15|952.65|942.15|952.65|942.15|952.65|942.15|1
1654542660000|2022-06-06 19:11:00|952.68|942.18|952.7|942.2|952.8|942.3|952.68|942.18|7
1654542670000|2022-06-06 19:11:10|952.74|942.24|952.74|942.24|952.76|942.26|952.74|942.24|3
1654542680000|2022-06-06 19:11:20|952.69|942.19|952.69|942.19|952.69|942.19|952.69|942.19|1
1654542690000|2022-06-06 19:11:30|952.64|942.14|952.54|942.04|952.64|942.14|952.54|942.04|2
1654542710000|2022-06-06 19:11:50|952.5|942|952.5|942|952.5|942|952.37|941.87|3
1654542720000|2022-06-06 19:12:00|952.37|941.87|952.54|942.04|952.54|942.04|952.37|941.87|5
1654542730000|2022-06-06 19:12:10|952.5|942|952.54|942.04|952.54|942.04|952.45|941.95|5
1654542740000|2022-06-06 19:12:20|952.45|941.95|952.27|941.77|952.5|942|952.26|941.76|15
1654542750000|2022-06-06 19:12:30|952.25|941.75|951.33|940.83|952.25|941.75|951.33|940.83|7
1654542760000|2022-06-06 19:12:40|951.28|940.78|951.43|940.93|951.56|941.06|951.28|940.78|8
1654542770000|2022-06-06 19:12:50|951.38|940.88|951.28|940.78|951.38|940.88|951.28|940.78|3
1654542780000|2022-06-06 19:13:00|951.27|940.77|951.27|940.77|951.27|940.77|951.27|940.77|1
1654542790000|2022-06-06 19:13:10|951.26|940.76|951.38|940.88|951.38|940.88|951.26|940.76|4
1654542800000|2022-06-06 19:13:20|951.35|940.85|951.23|940.73|951.35|940.85|951.23|940.73|4
1654542810000|2022-06-06 19:13:30|951.33|940.83|951.77|941.27|951.79|941.29|951.33|940.83|8
1654542820000|2022-06-06 19:13:40|951.75|941.25|951.72|941.22|951.75|941.25|951.72|941.22|4
1654542830000|2022-06-06 19:13:50|951.67|941.17|951.49|940.99|951.67|941.17|951.43|940.93|6
1654542840000|2022-06-06 19:14:00|951.48|940.98|951.48|940.98|951.49|940.99|951.48|940.98|5
1654542850000|2022-06-06 19:14:10|951.49|940.99|952.06|941.56|952.08|941.58|951.48|940.98|16
1654542860000|2022-06-06 19:14:20|952.08|941.58|952.1|941.6|952.1|941.6|952.08|941.58|2
1654542870000|2022-06-06 19:14:30|952.13|941.63|952.13|941.63|952.13|941.63|952.13|941.63|1
1654542880000|2022-06-06 19:14:40|952.08|941.58|951.61|941.11|952.08|941.58|951.58|941.08|8
1654542890000|2022-06-06 19:14:50|951.75|941.25|951.7|941.2|951.75|941.25|951.7|941.2|2
1654542900000|2022-06-06 19:15:00|951.56|941.06|951.57|941.07|951.82|941.32|951.56|941.06|13
1654542910000|2022-06-06 19:15:10|951.52|941.02|951.36|940.86|951.52|941.02|951.31|940.81|8
1654542920000|2022-06-06 19:15:20|951.46|940.96|951.41|940.91|951.46|940.96|951.41|940.91|2
1654542930000|2022-06-06 19:15:30|951.36|940.86|951.36|940.86|951.36|940.86|951.36|940.86|1
1654542940000|2022-06-06 19:15:40|951.31|940.81|951.31|940.81|951.31|940.81|951.31|940.81|1
1654542950000|2022-06-06 19:15:50|951.36|940.86|951.41|940.91|951.41|940.91|951.36|940.86|2
1654542960000|2022-06-06 19:16:00|951.36|940.86|952.25|941.75|952.3|941.8|951.36|940.86|12
1654542970000|2022-06-06 19:16:10|952.3|941.8|952.05|941.55|952.3|941.8|952.05|941.55|6
1654542980000|2022-06-06 19:16:20|952.1|941.6|952.45|941.95|952.45|941.95|952.1|941.6|9
1654542990000|2022-06-06 19:16:30|952.5|942|952.85|942.35|952.85|942.35|952.5|942|9
1654543000000|2022-06-06 19:16:40|952.9|942.4|952.9|942.4|952.95|942.45|952.85|942.35|7
1654543010000|2022-06-06 19:16:50|952.95|942.45|953.45|942.95|953.55|943.05|952.9|942.4|16
1654543020000|2022-06-06 19:17:00|953.4|942.9|953.02|942.52|953.45|942.95|953.02|942.52|7
1654543030000|2022-06-06 19:17:10|952.9|942.4|953.05|942.55|953.05|942.55|952.85|942.35|8
1654543040000|2022-06-06 19:17:20|953.1|942.6|953.25|942.75|953.3|942.8|953.1|942.6|7
1654543050000|2022-06-06 19:17:30|953.3|942.8|953.3|942.8|953.35|942.85|953.3|942.8|3
1654543060000|2022-06-06 19:17:40|953.35|942.85|953.75|943.25|953.85|943.35|953.35|942.85|11
1654543070000|2022-06-06 19:17:50|953.8|943.3|953.8|943.3|953.8|943.3|953.75|943.25|3
1654543080000|2022-06-06 19:18:00|953.9|943.4|953.7|943.2|953.9|943.4|953.7|943.2|8
1654543090000|2022-06-06 19:18:10|953.8|943.3|953.8|943.3|953.8|943.3|953.8|943.3|1
1654543100000|2022-06-06 19:18:20|953.9|943.4|954.05|943.55|954.1|943.6|953.9|943.4|6
1654543110000|2022-06-06 19:18:30|954|943.5|953.95|943.45|954|943.5|953.8|943.3|7
1654543120000|2022-06-06 19:18:40|953.9|943.4|953.8|943.3|953.9|943.4|953.75|943.25|10
1654543130000|2022-06-06 19:18:50|953.9|943.4|953.75|943.25|954.05|943.55|953.75|943.25|10
1654543140000|2022-06-06 19:19:00|953.8|943.3|953.3|942.8|953.8|943.3|953.3|942.8|9
1654543150000|2022-06-06 19:19:10|953.25|942.75|953.42|942.92|953.52|943.02|953.19|942.69|8
1654543160000|2022-06-06 19:19:20|953.37|942.87|953.42|942.92|953.42|942.92|953.37|942.87|6
1654543170000|2022-06-06 19:19:30|953.37|942.87|952.99|942.49|953.37|942.87|952.99|942.49|5
1654543180000|2022-06-06 19:19:40|952.92|942.42|952.91|942.41|952.92|942.42|952.91|942.41|2
1654543190000|2022-06-06 19:19:50|952.83|942.33|952.45|941.95|952.83|942.33|952.45|941.95|7
1654543200000|2022-06-06 19:20:00|952.42|941.92|952.2|941.7|952.42|941.92|952.15|941.65|5
1654543210000|2022-06-06 19:20:10|952.25|941.75|951.96|941.46|952.25|941.75|951.96|941.46|8
1654543220000|2022-06-06 19:20:20|951.95|941.45|951.9|941.4|951.95|941.45|951.9|941.4|2
1654543230000|2022-06-06 19:20:30|951.8|941.3|951.81|941.31|951.95|941.45|951.46|940.96|15
1654543240000|2022-06-06 19:20:40|951.76|941.26|951.68|941.18|951.76|941.26|951.68|941.18|3
1654543250000|2022-06-06 19:20:50|951.62|941.12|951.31|940.81|951.62|941.12|951.22|940.72|13
1654543260000|2022-06-06 19:21:00|951.28|940.78|951.25|940.75|951.28|940.78|951.24|940.74|5
1654543270000|2022-06-06 19:21:10|951.28|940.78|951.28|940.78|951.28|940.78|951.28|940.78|1
1654543280000|2022-06-06 19:21:20|951.29|940.79|951.46|940.96|951.46|940.96|951.29|940.79|9
1654543290000|2022-06-06 19:21:30|951.44|940.94|951.44|940.94|951.44|940.94|951.44|940.94|1
1654543300000|2022-06-06 19:21:40|951.41|940.91|951.87|941.37|951.87|941.37|951.35|940.85|13
1654543310000|2022-06-06 19:21:50|951.92|941.42|951.92|941.42|951.97|941.47|951.92|941.42|3
1654543320000|2022-06-06 19:22:00|951.97|941.47|952.1|941.6|952.15|941.65|951.97|941.47|4
1654543330000|2022-06-06 19:22:10|952.45|941.95|952.85|942.35|952.85|942.35|952.45|941.95|9
1654543340000|2022-06-06 19:22:20|952.95|942.45|952.95|942.45|953.1|942.6|952.95|942.45|10
1654543350000|2022-06-06 19:22:30|952.85|942.35|952.8|942.3|952.85|942.35|952.55|942.05|7
1654543360000|2022-06-06 19:22:40|952.85|942.35|953|942.5|953|942.5|952.8|942.3|6
1654543370000|2022-06-06 19:22:50|952.95|942.45|952.6|942.1|952.95|942.45|952.6|942.1|8
1654543380000|2022-06-06 19:23:00|952.65|942.15|952.13|941.63|952.7|942.2|952.13|941.63|9
1654543390000|2022-06-06 19:23:10|952.3|941.8|952.3|941.8|952.3|941.8|952.3|941.8|1
1654543410000|2022-06-06 19:23:30|952.35|941.85|952.7|942.2|952.7|942.2|952.35|941.85|7
1654543420000|2022-06-06 19:23:40|952.75|942.25|952.85|942.35|953.05|942.55|952.75|942.25|9
1654543430000|2022-06-06 19:23:50|952.9|942.4|952.95|942.45|952.95|942.45|952.9|942.4|2
1654543440000|2022-06-06 19:24:00|953|942.5|953|942.5|953.25|942.75|953|942.5|8
1654543450000|2022-06-06 19:24:10|952.95|942.45|952.9|942.4|952.95|942.45|952.75|942.25|8
1654543460000|2022-06-06 19:24:20|953|942.5|953.1|942.6|953.1|942.6|953|942.5|2
1654543470000|2022-06-06 19:24:30|953.05|942.55|953|942.5|953.05|942.55|952.95|942.45|4
1654543480000|2022-06-06 19:24:40|953.05|942.55|953.4|942.9|953.4|942.9|953.05|942.55|3
1654543500000|2022-06-06 19:25:00|953.5|943|953.35|942.85|953.5|943|953.35|942.85|6
1654543510000|2022-06-06 19:25:10|953.4|942.9|953.45|942.95|953.45|942.95|953.4|942.9|2
1654543520000|2022-06-06 19:25:20|953.6|943.1|953.7|943.2|953.7|943.2|953.6|943.1|3
1654543530000|2022-06-06 19:25:30|953.75|943.25|953.6|943.1|953.8|943.3|953.6|943.1|3
1654543540000|2022-06-06 19:25:40|953.55|943.05|953.39|942.89|953.55|943.05|953.34|942.84|6
1654543550000|2022-06-06 19:25:50|953.44|942.94|953.65|943.15|953.65|943.15|953.44|942.94|4
1654543560000|2022-06-06 19:26:00|953.5|943|953.75|943.25|953.85|943.35|953.5|943|5
1654543590000|2022-06-06 19:26:30|953.8|943.3|953.7|943.2|953.8|943.3|953.7|943.2|2
1654543610000|2022-06-06 19:26:50|953.65|943.15|953.55|943.05|953.65|943.15|953.5|943|6
1654543620000|2022-06-06 19:27:00|953.6|943.1|953.7|943.2|953.7|943.2|953.55|943.05|6
1654543630000|2022-06-06 19:27:10|953.6|943.1|953.34|942.84|953.6|943.1|953.34|942.84|6
1654543640000|2022-06-06 19:27:20|953.39|942.89|953.75|943.25|954.1|943.6|953.29|942.79|11
1654543650000|2022-06-06 19:27:30|953.7|943.2|953.75|943.25|953.75|943.25|953.7|943.2|2
1654543660000|2022-06-06 19:27:40|953.95|943.45|954.65|944.15|954.65|944.15|953.95|943.45|9
1654543670000|2022-06-06 19:27:50|954.7|944.2|954.65|944.15|954.95|944.45|954.6|944.1|11
1654543680000|2022-06-06 19:28:00|954.6|944.1|954.5|944|954.6|944.1|954.5|944|2
1654543690000|2022-06-06 19:28:10|954.45|943.95|954.4|943.9|954.45|943.95|954.4|943.9|2
1654543700000|2022-06-06 19:28:20|954.45|943.95|954.4|943.9|954.45|943.95|954.4|943.9|2
1654543720000|2022-06-06 19:28:40|954.3|943.8|954.01|943.51|954.3|943.8|954.01|943.51|4
1654543730000|2022-06-06 19:28:50|953.97|943.47|953.81|943.31|953.97|943.47|953.71|943.21|6
1654543740000|2022-06-06 19:29:00|953.71|943.21|953.71|943.21|953.71|943.21|953.71|943.21|1
1654543750000|2022-06-06 19:29:10|953.81|943.31|953.72|943.22|953.81|943.31|953.71|943.21|3
1654543760000|2022-06-06 19:29:20|953.9|943.4|954.01|943.51|954.02|943.52|953.9|943.4|5
1654543770000|2022-06-06 19:29:30|953.97|943.47|953.76|943.26|953.97|943.47|953.66|943.16|10
1654543780000|2022-06-06 19:29:40|953.91|943.41|953.91|943.41|953.91|943.41|953.91|943.41|1
1654543790000|2022-06-06 19:29:50|953.81|943.31|953.81|943.31|953.81|943.31|953.81|943.31|1
1654543800000|2022-06-06 19:30:00|953.77|943.27|953.79|943.29|953.81|943.31|953.74|943.24|8
1654543810000|2022-06-06 19:30:10|953.83|943.33|953.26|942.76|953.97|943.47|953.26|942.76|6
1654543820000|2022-06-06 19:30:20|953.21|942.71|953.05|942.55|953.21|942.71|953.05|942.55|3
1654543830000|2022-06-06 19:30:30|953.2|942.7|953.16|942.66|953.26|942.76|953.16|942.66|3
1654543840000|2022-06-06 19:30:40|953.14|942.64|953.9|943.4|953.9|943.4|953.14|942.64|9
1654543850000|2022-06-06 19:30:50|953.95|943.45|954.05|943.55|954.05|943.55|953.85|943.35|7
1654543860000|2022-06-06 19:31:00|954.1|943.6|954.3|943.8|954.35|943.85|954.1|943.6|6
1654543870000|2022-06-06 19:31:10|954.35|943.85|954.3|943.8|954.8|944.3|954.3|943.8|8
1654543880000|2022-06-06 19:31:20|954.35|943.85|954.35|943.85|954.55|944.05|954.35|943.85|6
1654543890000|2022-06-06 19:31:30|954.3|943.8|954.5|944|954.55|944.05|954.2|943.7|8
1654543900000|2022-06-06 19:31:40|954.55|944.05|954.65|944.15|954.7|944.2|954.45|943.95|8
1654543910000|2022-06-06 19:31:50|954.7|944.2|954.7|944.2|954.7|944.2|954.7|944.2|1
1654543920000|2022-06-06 19:32:00|954.65|944.15|955|944.5|955.05|944.55|954.45|943.95|8
1654543930000|2022-06-06 19:32:10|954.94|944.44|955.05|944.55|955.1|944.6|954.84|944.34|9
1654543950000|2022-06-06 19:32:30|955.03|944.53|954.93|944.43|955.03|944.53|954.93|944.43|2
1654543960000|2022-06-06 19:32:40|954.88|944.38|954.83|944.33|954.88|944.38|954.83|944.33|2
1654543970000|2022-06-06 19:32:50|954.88|944.38|955.03|944.53|955.08|944.58|954.88|944.38|5
1654543980000|2022-06-06 19:33:00|955.08|944.58|954.98|944.48|955.08|944.58|954.98|944.48|3
1654543990000|2022-06-06 19:33:10|955|944.5|954.85|944.35|955|944.5|954.85|944.35|4
1654544000000|2022-06-06 19:33:20|954.9|944.4|954.76|944.26|954.95|944.45|954.76|944.26|7
1654544010000|2022-06-06 19:33:30|954.75|944.25|954.75|944.25|954.75|944.25|954.75|944.25|1
1654544020000|2022-06-06 19:33:40|954.8|944.3|954.95|944.45|954.95|944.45|954.8|944.3|3
1654544030000|2022-06-06 19:33:50|955|944.5|955.2|944.7|955.2|944.7|955|944.5|5
1654544040000|2022-06-06 19:34:00|955.15|944.65|955.1|944.6|955.15|944.65|955|944.5|5
1654544050000|2022-06-06 19:34:10|955.05|944.55|955|944.5|955.05|944.55|955|944.5|2
1654544060000|2022-06-06 19:34:20|955.05|944.55|955.3|944.8|955.3|944.8|955.05|944.55|8
1654544070000|2022-06-06 19:34:30|955.35|944.85|955.7|945.2|955.7|945.2|955.35|944.85|5
1654544090000|2022-06-06 19:34:50|955.9|945.4|955.75|945.25|955.9|945.4|955.75|945.25|4
1654544100000|2022-06-06 19:35:00|955.7|945.2|955.52|945.02|955.7|945.2|955.52|945.02|2
1654544110000|2022-06-06 19:35:10|955.62|945.12|955.75|945.25|955.75|945.25|955.62|945.12|3
1654544120000|2022-06-06 19:35:20|955.7|945.2|955.75|945.25|955.75|945.25|955.7|945.2|2
1654544130000|2022-06-06 19:35:30|955.7|945.2|955.7|945.2|955.95|945.45|955.52|945.02|7
1654544140000|2022-06-06 19:35:40|955.8|945.3|955.8|945.3|955.8|945.3|955.7|945.2|5
1654544150000|2022-06-06 19:35:50|956.1|945.6|956.15|945.65|956.2|945.7|956.1|945.6|4
1654544160000|2022-06-06 19:36:00|956.1|945.6|955.75|945.25|956.1|945.6|955.75|945.25|7
1654544170000|2022-06-06 19:36:10|955.8|945.3|955.8|945.3|955.8|945.3|955.8|945.3|1
1654544180000|2022-06-06 19:36:20|955.9|945.4|955.9|945.4|955.9|945.4|955.9|945.4|1
1654544190000|2022-06-06 19:36:30|955.85|945.35|955.75|945.25|955.85|945.35|955.55|945.05|7
1654544200000|2022-06-06 19:36:40|955.8|945.3|956.05|945.55|956.05|945.55|955.8|945.3|4
1654544210000|2022-06-06 19:36:50|956|945.5|955.95|945.45|956.05|945.55|955.9|945.4|5
1654544220000|2022-06-06 19:37:00|955.9|945.4|955.7|945.2|955.9|945.4|955.63|945.13|5
1654544230000|2022-06-06 19:37:10|955.85|945.35|955.8|945.3|955.85|945.35|955.75|945.25|5
1654544240000|2022-06-06 19:37:20|955.9|945.4|956.1|945.6|956.1|945.6|955.9|945.4|3
1654544270000|2022-06-06 19:37:50|956.05|945.55|955.95|945.45|956.05|945.55|955.95|945.45|3
1654544280000|2022-06-06 19:38:00|955.9|945.4|955.8|945.3|955.9|945.4|955.8|945.3|3
1654544290000|2022-06-06 19:38:10|955.9|945.4|955.9|945.4|955.9|945.4|955.9|945.4|1
1654544300000|2022-06-06 19:38:20|955.95|945.45|956.19|945.69|956.19|945.69|955.85|945.35|7
1654544310000|2022-06-06 19:38:30|956.2|945.7|956.25|945.75|956.25|945.75|956.2|945.7|2
1654544320000|2022-06-06 19:38:40|956.2|945.7|956.8|946.3|956.85|946.35|956.2|945.7|9
1654544330000|2022-06-06 19:38:50|956.85|946.35|956.8|946.3|956.85|946.35|956.75|946.25|4
1654544340000|2022-06-06 19:39:00|956.9|946.4|957.1|946.6|957.1|946.6|956.9|946.4|4
1654544360000|2022-06-06 19:39:20|957.05|946.55|957.1|946.6|957.1|946.6|957.05|946.55|2
1654544370000|2022-06-06 19:39:30|957.15|946.65|957.3|946.8|957.3|946.8|957.15|946.65|2
1654544380000|2022-06-06 19:39:40|957.4|946.9|958.36|947.86|958.36|947.86|957.4|946.9|10
1654544390000|2022-06-06 19:39:50|958.3|947.8|958.02|947.52|958.3|947.8|957.97|947.47|7
1654544400000|2022-06-06 19:40:00|957.97|947.47|957.82|947.32|958.07|947.57|957.82|947.32|9
1654544410000|2022-06-06 19:40:10|957.87|947.37|957.87|947.37|957.97|947.47|957.87|947.37|4
1654544420000|2022-06-06 19:40:20|957.82|947.32|957.87|947.37|957.97|947.47|957.82|947.32|7
1654544430000|2022-06-06 19:40:30|957.92|947.42|957.87|947.37|957.92|947.42|957.87|947.37|2
1654544440000|2022-06-06 19:40:40|957.92|947.42|957.97|947.47|957.97|947.47|957.92|947.42|2
1654544450000|2022-06-06 19:40:50|957.92|947.42|958.02|947.52|958.07|947.57|957.92|947.42|6
1654544460000|2022-06-06 19:41:00|958.07|947.57|958.07|947.57|958.07|947.57|958.02|947.52|3
1654544470000|2022-06-06 19:41:10|958.15|947.65|958.4|947.9|958.4|947.9|958.15|947.65|5
1654544480000|2022-06-06 19:41:20|958.45|947.95|958.4|947.9|958.45|947.95|958.1|947.6|12
1654544490000|2022-06-06 19:41:30|958.3|947.8|958.9|948.4|959.05|948.55|958.3|947.8|15
1654544500000|2022-06-06 19:41:40|959|948.5|959|948.5|959|948.5|959|948.5|1
1654544510000|2022-06-06 19:41:50|959.05|948.55|959.6|949.1|959.65|949.15|959.05|948.55|12
1654544520000|2022-06-06 19:42:00|959.65|949.15|959.9|949.4|959.9|949.4|959.6|949.1|7
1654544530000|2022-06-06 19:42:10|959.95|949.45|960|949.5|960|949.5|959.8|949.3|11
1654544540000|2022-06-06 19:42:20|960.1|949.6|960.1|949.6|960.1|949.6|960.05|949.55|4
1654544550000|2022-06-06 19:42:30|960.4|949.9|960.6|950.1|960.6|950.1|960.4|949.9|4
1654544560000|2022-06-06 19:42:40|960.5|950|960.25|949.75|960.5|950|960.25|949.75|5
1654544570000|2022-06-06 19:42:50|960.3|949.8|960.4|949.9|960.6|950.1|960.23|949.73|15
1654544580000|2022-06-06 19:43:00|960.35|949.85|960.19|949.69|960.35|949.85|960.15|949.65|6
1654544590000|2022-06-06 19:43:10|960.24|949.74|960.2|949.7|960.24|949.74|960.15|949.65|5
1654544600000|2022-06-06 19:43:20|960.25|949.75|960.75|950.25|960.75|950.25|960.25|949.75|13
1654544610000|2022-06-06 19:43:30|960.8|950.3|960.9|950.4|961|950.5|960.8|950.3|6
1654544620000|2022-06-06 19:43:40|960.95|950.45|961.1|950.6|961.15|950.65|960.9|950.4|10
1654544630000|2022-06-06 19:43:50|961.2|950.7|961.3|950.8|961.4|950.9|961.2|950.7|10
1654544640000|2022-06-06 19:44:00|961.25|950.75|961.5|951|961.95|951.45|961.25|950.75|14
1654544650000|2022-06-06 19:44:10|961.4|950.9|961.5|951|961.55|951.05|961.3|950.8|15
1654544660000|2022-06-06 19:44:20|961.45|950.95|961.2|950.7|961.5|951|961.2|950.7|7
1654544670000|2022-06-06 19:44:30|961.25|950.75|961.25|950.75|961.3|950.8|961.1|950.6|5
1654544680000|2022-06-06 19:44:40|961.55|951.05|961.5|951|961.55|951.05|961.5|951|2
1654544690000|2022-06-06 19:44:50|961.45|950.95|961.4|950.9|961.45|950.95|961.35|950.85|4
1654544700000|2022-06-06 19:45:00|961.45|950.95|961.45|950.95|961.65|951.15|961.4|950.9|8
1654544710000|2022-06-06 19:45:10|961.4|950.9|961.65|951.15|961.7|951.2|961.4|950.9|8
1654544720000|2022-06-06 19:45:20|961.7|951.2|961.85|951.35|961.9|951.4|961.7|951.2|11
1654544730000|2022-06-06 19:45:30|961.8|951.3|961.45|950.95|961.8|951.3|961.45|950.95|11
1654544740000|2022-06-06 19:45:40|961.4|950.9|961.18|950.68|961.4|950.9|961.18|950.68|3
1654544750000|2022-06-06 19:45:50|961.08|950.58|961.01|950.51|961.08|950.58|961.01|950.51|2
1654544760000|2022-06-06 19:46:00|960.99|950.49|960.38|949.88|961.06|950.56|960.38|949.88|8
1654544770000|2022-06-06 19:46:10|960.33|949.83|960.28|949.78|960.33|949.83|960.28|949.78|2
1654544780000|2022-06-06 19:46:20|960.22|949.72|960.16|949.66|960.22|949.72|960.16|949.66|4
1654544790000|2022-06-06 19:46:30|960.19|949.69|960.19|949.69|960.19|949.69|960.19|949.69|1
1654544800000|2022-06-06 19:46:40|960.06|949.56|960.01|949.51|960.1|949.6|960.01|949.51|6
1654544810000|2022-06-06 19:46:50|960|949.5|959.59|949.09|960|949.5|959.59|949.09|6
1654544820000|2022-06-06 19:47:00|959.6|949.1|959.63|949.13|959.79|949.29|959.6|949.1|11
1654544830000|2022-06-06 19:47:10|959.6|949.1|959.8|949.3|959.8|949.3|959.6|949.1|7
1654544840000|2022-06-06 19:47:20|959.88|949.38|959.81|949.31|959.88|949.38|959.8|949.3|8
1654544850000|2022-06-06 19:47:30|959.86|949.36|959.81|949.31|959.86|949.36|959.81|949.31|2
1654544860000|2022-06-06 19:47:40|959.95|949.45|959.99|949.49|960|949.5|959.85|949.35|8
1654544880000|2022-06-06 19:48:00|960.14|949.64|959.97|949.47|960.34|949.84|959.97|949.47|12
1654544890000|2022-06-06 19:48:10|960.08|949.58|960.04|949.54|960.12|949.62|960.03|949.53|11
1654544900000|2022-06-06 19:48:20|960.06|949.56|960.06|949.56|960.06|949.56|960.05|949.55|5
1654544910000|2022-06-06 19:48:30|960.05|949.55|959.93|949.43|960.05|949.55|959.81|949.31|11
1654544920000|2022-06-06 19:48:40|959.91|949.41|959.91|949.41|959.91|949.41|959.91|949.41|1
1654544950000|2022-06-06 19:49:10|960.03|949.53|960.01|949.51|960.03|949.53|959.81|949.31|7
1654544960000|2022-06-06 19:49:20|960.2|949.7|960.97|950.47|960.97|950.47|960.2|949.7|15
1654544970000|2022-06-06 19:49:30|960.92|950.42|961.08|950.58|961.13|950.63|960.92|950.42|6
1654544980000|2022-06-06 19:49:40|961.13|950.63|961.2|950.7|961.3|950.8|961.13|950.63|5
1654544990000|2022-06-06 19:49:50|961.15|950.65|960.96|950.46|961.15|950.65|960.96|950.46|4
1654545000000|2022-06-06 19:50:00|961.01|950.51|962.03|951.53|962.05|951.55|961.01|950.51|13
1654545010000|2022-06-06 19:50:10|962.04|951.54|961.8|951.3|962.2|951.7|961.8|951.3|15
1654545020000|2022-06-06 19:50:20|961.75|951.25|961.39|950.89|961.75|951.25|961.39|950.89|9
1654545030000|2022-06-06 19:50:30|961.49|950.99|961.8|951.3|961.85|951.35|961.45|950.95|13
1654545040000|2022-06-06 19:50:40|961.85|951.35|962.05|951.55|962.1|951.6|961.8|951.3|9
1654545050000|2022-06-06 19:50:50|962|951.5|961.91|951.41|962|951.5|961.91|951.41|2
1654545060000|2022-06-06 19:51:00|961.86|951.36|961.81|951.31|961.86|951.36|961.69|951.19|6
1654545070000|2022-06-06 19:51:10|961.71|951.21|961.56|951.06|961.71|951.21|961.56|951.06|8
1654545080000|2022-06-06 19:51:20|961.52|951.02|961.56|951.06|961.56|951.06|961.46|950.96|4
1654545090000|2022-06-06 19:51:30|961.6|951.1|961.85|951.35|961.87|951.37|961.56|951.06|14
1654545100000|2022-06-06 19:51:40|961.8|951.3|962.2|951.7|962.25|951.75|961.8|951.3|13
1654545110000|2022-06-06 19:51:50|962.15|951.65|962.1|951.6|962.2|951.7|962.1|951.6|6
1654545120000|2022-06-06 19:52:00|962.05|951.55|961.94|951.44|962.05|951.55|961.94|951.44|3
1654545130000|2022-06-06 19:52:10|961.89|951.39|961.94|951.44|961.94|951.44|961.84|951.34|3
1654545140000|2022-06-06 19:52:20|961.89|951.39|961.79|951.29|961.89|951.39|961.79|951.29|3
1654545150000|2022-06-06 19:52:30|961.74|951.24|961.7|951.2|961.74|951.24|961.59|951.09|9
1654545160000|2022-06-06 19:52:40|961.76|951.26|961.84|951.34|961.94|951.44|961.76|951.26|4
1654545170000|2022-06-06 19:52:50|961.89|951.39|961.84|951.34|961.94|951.44|961.84|951.34|6
1654545180000|2022-06-06 19:53:00|961.89|951.39|962.05|951.55|962.15|951.65|961.89|951.39|8
1654545190000|2022-06-06 19:53:10|962|951.5|961.91|951.41|962|951.5|961.91|951.41|3
1654545200000|2022-06-06 19:53:20|961.96|951.46|961.91|951.41|961.96|951.46|961.91|951.41|2
1654545210000|2022-06-06 19:53:30|961.78|951.28|961.78|951.28|961.78|951.28|961.67|951.17|7
1654545220000|2022-06-06 19:53:40|961.81|951.31|961.86|951.36|961.86|951.36|961.81|951.31|2
1654545230000|2022-06-06 19:53:50|961.91|951.41|961.72|951.22|961.91|951.41|961.72|951.22|6
1654545240000|2022-06-06 19:54:00|961.75|951.25|961.96|951.46|961.96|951.46|961.72|951.22|5
1654545250000|2022-06-06 19:54:10|961.91|951.41|961.96|951.46|961.96|951.46|961.86|951.36|7
1654545260000|2022-06-06 19:54:20|962.05|951.55|962.1|951.6|962.14|951.64|962.05|951.55|5
1654545270000|2022-06-06 19:54:30|962.14|951.64|962.05|951.55|962.14|951.64|962.05|951.55|5
1654545280000|2022-06-06 19:54:40|962.1|951.6|962.1|951.6|962.19|951.69|962.1|951.6|6
1654545300000|2022-06-06 19:55:00|962.08|951.58|962.55|952.05|962.55|952.05|962.03|951.53|10
1654545310000|2022-06-06 19:55:10|962.6|952.1|962.6|952.1|962.6|952.1|962.4|951.9|10
1654545320000|2022-06-06 19:55:20|962.7|952.2|963.15|952.65|963.15|952.65|962.7|952.2|15
1654545330000|2022-06-06 19:55:30|963.05|952.55|962.95|952.45|963.05|952.55|962.95|952.45|11
1654545340000|2022-06-06 19:55:40|963|952.5|962.75|952.25|963.05|952.55|962.75|952.25|11
1654545350000|2022-06-06 19:55:50|962.85|952.35|962.95|952.45|962.95|952.45|962.85|952.35|3
1654545360000|2022-06-06 19:56:00|962.8|952.3|962.95|952.45|963|952.5|962.8|952.3|6
1654545380000|2022-06-06 19:56:20|962.9|952.4|962.65|952.15|962.9|952.4|962.65|952.15|11
1654545390000|2022-06-06 19:56:30|962.6|952.1|962.4|951.9|962.6|952.1|962.4|951.9|5
1654545400000|2022-06-06 19:56:40|962.35|951.85|962|951.5|962.45|951.95|961.78|951.28|10
1654545410000|2022-06-06 19:56:50|962.15|951.65|962.2|951.7|962.2|951.7|962.15|951.65|2
1654545420000|2022-06-06 19:57:00|962.05|951.55|961.76|951.26|962.05|951.55|961.66|951.16|7
1654545430000|2022-06-06 19:57:10|961.66|951.16|961.66|951.16|961.66|951.16|961.66|951.16|1
1654545440000|2022-06-06 19:57:20|961.78|951.28|961.85|951.35|962.05|951.55|961.78|951.28|4
1654545450000|2022-06-06 19:57:30|961.9|951.4|961.9|951.4|962.05|951.55|961.85|951.35|10
1654545460000|2022-06-06 19:57:40|961.85|951.35|961.88|951.38|961.88|951.38|961.85|951.35|2
1654545470000|2022-06-06 19:57:50|962.05|951.55|961.86|951.36|962.05|951.55|961.81|951.31|13
1654545480000|2022-06-06 19:58:00|961.92|951.42|961.86|951.36|961.92|951.42|961.86|951.36|3
1654545500000|2022-06-06 19:58:20|961.81|951.31|961.62|951.12|961.81|951.31|961.62|951.12|3
1654545510000|2022-06-06 19:58:30|961.72|951.22|961.4|950.9|961.72|951.22|961.4|950.9|7
1654545520000|2022-06-06 19:58:40|961.45|950.95|961.45|950.95|961.45|950.95|961.4|950.9|3
1654545530000|2022-06-06 19:58:50|961.4|950.9|961.4|950.9|961.55|951.05|961.4|950.9|10
1654545540000|2022-06-06 19:59:00|961.44|950.94|962.05|951.55|962.11|951.61|961.44|950.94|16
1654545550000|2022-06-06 19:59:10|962.13|951.63|962.19|951.69|962.21|951.71|962.05|951.55|9
1654545560000|2022-06-06 19:59:20|962.26|951.76|962.45|951.95|962.45|951.95|962.26|951.76|4
1654545570000|2022-06-06 19:59:30|962.35|951.85|962.05|951.55|962.35|951.85|961.85|951.35|9
1654545580000|2022-06-06 19:59:40|962|951.5|962.01|951.51|962.07|951.57|961.9|951.4|15
1654545590000|2022-06-06 19:59:50|961.98|951.48|962.03|951.53|962.1|951.6|961.93|951.43|16
1654545600000|2022-06-06 20:00:00|962|951.5|961.86|951.36|962.12|951.62|961.82|951.32|21
1654545610000|2022-06-06 20:00:10|961.82|951.32|962.13|951.63|962.13|951.63|961.82|951.32|12
1654545620000|2022-06-06 20:00:20|962.08|951.58|961.95|951.45|962.08|951.58|961.95|951.45|6
1654545630000|2022-06-06 20:00:30|961.9|951.4|961.9|951.4|961.9|951.4|961.9|951.4|1
1654545640000|2022-06-06 20:00:40|961.86|951.36|961.86|951.36|961.86|951.36|961.86|951.36|1
1654545660000|2022-06-06 20:01:00|961.64|951.14|960.93|950.43|961.64|951.14|960.93|950.43|4
1654545670000|2022-06-06 20:01:10|960.98|950.48|960.85|950.35|961.03|950.53|960.85|950.35|8
1654545680000|2022-06-06 20:01:20|960.78|950.28|960.24|949.74|960.78|950.28|960.24|949.74|9
1654545690000|2022-06-06 20:01:30|960.28|949.78|960.38|949.88|960.38|949.88|960.28|949.78|3
1654545700000|2022-06-06 20:01:40|960.45|949.95|960.23|949.73|960.45|949.95|960.23|949.73|6
1654545710000|2022-06-06 20:01:50|960.13|949.63|959.45|948.95|960.13|949.63|959.41|948.91|9
1654545720000|2022-06-06 20:02:00|959.5|949|959.26|948.76|959.58|949.08|959.21|948.71|14
1654545730000|2022-06-06 20:02:10|958.95|948.45|958.56|948.06|958.95|948.45|958.51|948.01|11
1654545740000|2022-06-06 20:02:20|958.51|948.01|958.66|948.16|958.66|948.16|958.37|947.87|8
1654545750000|2022-06-06 20:02:30|958.73|948.23|958.72|948.22|958.74|948.24|958.71|948.21|4
1654545760000|2022-06-06 20:02:40|958.71|948.21|957.92|947.42|958.71|948.21|957.63|947.13|18
1654545770000|2022-06-06 20:02:50|957.9|947.4|957.85|947.35|958.09|947.59|957.85|947.35|13
1654545780000|2022-06-06 20:03:00|957.9|947.4|957.95|947.45|958.2|947.7|957.9|947.4|11
1654545790000|2022-06-06 20:03:10|957.9|947.4|957.99|947.49|957.99|947.49|957.79|947.29|4
1654545800000|2022-06-06 20:03:20|957.81|947.31|957.3|946.8|957.81|947.31|956.8|946.3|26
1654545810000|2022-06-06 20:03:30|957.28|946.78|957|946.5|957.28|946.78|956.85|946.35|17
1654545820000|2022-06-06 20:03:40|957.01|946.51|957.19|946.69|957.19|946.69|957|946.5|7
1654545830000|2022-06-06 20:03:50|957.17|946.67|957.03|946.53|957.19|946.69|957|946.5|11
1654545840000|2022-06-06 20:04:00|957|946.5|956.75|946.25|957|946.5|956.75|946.25|4
1654545850000|2022-06-06 20:04:10|956.59|946.09|955.61|945.11|956.62|946.12|955.53|945.03|22
1654545860000|2022-06-06 20:04:20|955.51|945.01|955.51|945.01|955.51|945.01|955.51|945.01|1
1654545870000|2022-06-06 20:04:30|955.42|944.92|955.46|944.96|955.56|945.06|955.41|944.91|10
1654545880000|2022-06-06 20:04:40|955.43|944.93|955.12|944.62|955.43|944.93|955.06|944.56|14
1654545890000|2022-06-06 20:04:50|955.11|944.61|955.08|944.58|955.11|944.61|955.06|944.56|7
1654545900000|2022-06-06 20:05:00|955.09|944.59|954.35|943.85|955.09|944.59|954.3|943.8|16
1654545910000|2022-06-06 20:05:10|954.3|943.8|954.44|943.94|954.68|944.18|954.3|943.8|11
1654545920000|2022-06-06 20:05:20|954.4|943.9|954.25|943.75|954.4|943.9|954.18|943.68|5
1654545930000|2022-06-06 20:05:30|954.18|943.68|954.02|943.52|954.18|943.68|954.02|943.52|2
1654545950000|2022-06-06 20:05:50|954.09|943.59|954.09|943.59|954.11|943.61|954.09|943.59|3
1654545970000|2022-06-06 20:06:10|954.16|943.66|954.36|943.86|954.36|943.86|954.16|943.66|2
1654545980000|2022-06-06 20:06:20|954.31|943.81|954.16|943.66|954.41|943.91|954.16|943.66|8
1654545990000|2022-06-06 20:06:30|954.09|943.59|954.11|943.61|954.15|943.65|953.99|943.49|8
1654546000000|2022-06-06 20:06:40|954.09|943.59|953.31|942.81|954.11|943.61|953.31|942.81|15
1654546010000|2022-06-06 20:06:50|953.51|943.01|953.4|942.9|953.58|943.08|953.36|942.86|14
1654546020000|2022-06-06 20:07:00|953.52|943.02|953.3|942.8|953.59|943.09|953.3|942.8|9
1654546030000|2022-06-06 20:07:10|953.27|942.77|952.45|941.95|953.27|942.77|952.39|941.89|10
1654546040000|2022-06-06 20:07:20|952.53|942.03|952.38|941.88|952.53|942.03|952.38|941.88|4
1654546050000|2022-06-06 20:07:30|952.57|942.07|952.94|942.44|952.94|942.44|952.57|942.07|11
1654546060000|2022-06-06 20:07:40|952.9|942.4|952.33|941.83|952.9|942.4|952.33|941.83|10
1654546070000|2022-06-06 20:07:50|952.3|941.8|952.06|941.56|952.3|941.8|952.06|941.56|8
1654546100000|2022-06-06 20:08:20|952.01|941.51|951.71|941.21|952.01|941.51|951.71|941.21|10
1654546110000|2022-06-06 20:08:30|951.72|941.22|950.63|940.13|951.74|941.24|950.63|940.13|20
1654546120000|2022-06-06 20:08:40|950.49|939.99|948.58|938.08|950.49|939.99|948.51|938.01|13
1654546130000|2022-06-06 20:08:50|948.54|938.04|947.22|936.72|948.54|938.04|947.22|936.72|13
1654546140000|2022-06-06 20:09:00|947.53|937.03|947.33|936.83|947.53|937.03|947.32|936.82|3
1654546150000|2022-06-06 20:09:10|947.44|936.94|947.49|936.99|947.49|936.99|947.42|936.92|9
1654546160000|2022-06-06 20:09:20|947.53|937.03|947.53|937.03|947.53|937.03|947.53|937.03|1
1654546170000|2022-06-06 20:09:30|947.39|936.89|946.62|936.12|947.39|936.89|946.59|936.09|20
1654546180000|2022-06-06 20:09:40|946.56|936.06|946.32|935.82|946.56|936.06|946.25|935.75|10
1654546190000|2022-06-06 20:09:50|946.33|935.83|946.44|935.94|946.5|936|946.33|935.83|8
1654546200000|2022-06-06 20:10:00|946.45|935.95|946.59|936.09|946.59|936.09|946.45|935.95|6
1654546210000|2022-06-06 20:10:10|946.56|936.06|946.34|935.84|946.6|936.1|946.34|935.84|19
1654546220000|2022-06-06 20:10:20|946.31|935.81|946.31|935.81|946.31|935.81|946.31|935.81|1
1654546230000|2022-06-06 20:10:30|946.3|935.8|945.88|935.38|946.3|935.8|945.88|935.38|10
1654546240000|2022-06-06 20:10:40|945.89|935.39|945.21|934.71|945.89|935.39|945.2|934.7|25
1654546250000|2022-06-06 20:10:50|945.2|934.7|945.19|934.69|945.2|934.7|945.14|934.64|13
1654546260000|2022-06-06 20:11:00|945.2|934.7|945.26|934.76|945.31|934.81|945.2|934.7|9
1654546270000|2022-06-06 20:11:10|945.24|934.74|945.17|934.67|945.32|934.82|945.16|934.66|14
1654546280000|2022-06-06 20:11:20|945.18|934.68|945.18|934.68|945.21|934.71|945.17|934.67|9
1654546290000|2022-06-06 20:11:30|945.17|934.67|945.25|934.75|945.28|934.78|945.16|934.66|8
1654546300000|2022-06-06 20:11:40|945.24|934.74|945.09|934.59|945.32|934.82|945.08|934.58|13
1654546310000|2022-06-06 20:11:50|945.08|934.58|945.34|934.84|945.36|934.86|945.08|934.58|13
1654546320000|2022-06-06 20:12:00|945.35|934.85|945.58|935.08|945.58|935.08|945.35|934.85|8
1654546330000|2022-06-06 20:12:10|945.59|935.09|945.41|934.91|945.67|935.17|945.41|934.91|9
1654546340000|2022-06-06 20:12:20|945.5|935|946.1|935.6|946.15|935.65|945.5|935|17
1654546350000|2022-06-06 20:12:30|946.15|935.65|947.05|936.55|947.1|936.6|946.15|935.65|15
1654546360000|2022-06-06 20:12:40|947.15|936.65|947.5|937|947.55|937.05|947.05|936.55|10
1654546370000|2022-06-06 20:12:50|947.55|937.05|948.05|937.55|948.08|937.58|947.55|937.05|10
1654546380000|2022-06-06 20:13:00|948.15|937.65|948.1|937.6|948.3|937.8|948.1|937.6|8
1654546390000|2022-06-06 20:13:10|948.05|937.55|947.06|936.56|948.05|937.55|947.02|936.52|15
1654546400000|2022-06-06 20:13:20|947.13|936.63|946.94|936.44|947.35|936.85|946.94|936.44|5
1654546410000|2022-06-06 20:13:30|946.97|936.47|946.32|935.82|946.97|936.47|946.32|935.82|11
1654546420000|2022-06-06 20:13:40|946.25|935.75|947.8|937.3|947.8|937.3|946.25|935.75|12
1654546430000|2022-06-06 20:13:50|947.85|937.35|948.75|938.25|948.75|938.25|947.85|937.35|4
1654546440000|2022-06-06 20:14:00|948.8|938.3|948.86|938.36|949.05|938.55|948.8|938.3|8
1654546450000|2022-06-06 20:14:10|948.91|938.41|949.1|938.6|949.1|938.6|948.91|938.41|4
1654546460000|2022-06-06 20:14:20|949.05|938.55|949.15|938.65|949.25|938.75|949.05|938.55|5
1654546470000|2022-06-06 20:14:30|949.1|938.6|949.6|939.1|949.6|939.1|949.1|938.6|8
1654546480000|2022-06-06 20:14:40|949.55|939.05|949.1|938.6|949.6|939.1|949.05|938.55|8
1654546490000|2022-06-06 20:14:50|949.15|938.65|949.7|939.2|949.7|939.2|949.15|938.65|6
1654546500000|2022-06-06 20:15:00|949.6|939.1|949.11|938.61|949.85|939.35|949.11|938.61|12
1654546510000|2022-06-06 20:15:10|948.95|938.45|948.5|938|949.15|938.65|948.5|938|15
1654546520000|2022-06-06 20:15:20|948.55|938.05|948.89|938.39|948.89|938.39|948.55|938.05|8
1654546530000|2022-06-06 20:15:30|948.84|938.34|949.5|939|949.6|939.1|948.79|938.29|10
1654546540000|2022-06-06 20:15:40|949.6|939.1|950|939.5|950|939.5|949.6|939.1|4
1654546550000|2022-06-06 20:15:50|950.05|939.55|950.05|939.55|950.35|939.85|950.05|939.55|13
1654546560000|2022-06-06 20:16:00|950.1|939.6|950.05|939.55|950.2|939.7|949.75|939.25|12
1654546570000|2022-06-06 20:16:10|950.1|939.6|950.85|940.35|950.9|940.4|950.1|939.6|10
1654546580000|2022-06-06 20:16:20|950.9|940.4|951|940.5|951|940.5|950.9|940.4|2
1654546590000|2022-06-06 20:16:30|951.05|940.55|951.85|941.35|951.9|941.4|951.05|940.55|12
1654546600000|2022-06-06 20:16:40|951.9|941.4|952.25|941.75|952.25|941.75|951.9|941.4|5
1654546610000|2022-06-06 20:16:50|952.6|942.1|952.7|942.2|952.7|942.2|952.6|942.1|2
1654546620000|2022-06-06 20:17:00|952.65|942.15|952.4|941.9|952.65|942.15|952.2|941.7|7
1654546630000|2022-06-06 20:17:10|952.45|941.95|953.1|942.6|953.1|942.6|952.4|941.9|6
1654546640000|2022-06-06 20:17:20|953.15|942.65|953.65|943.15|953.65|943.15|953.15|942.65|13
1654546650000|2022-06-06 20:17:30|953.6|943.1|953.65|943.15|954.25|943.75|953.6|943.1|16
1654546660000|2022-06-06 20:17:40|953.6|943.1|953.25|942.75|953.65|943.15|953.2|942.7|10
1654546670000|2022-06-06 20:17:50|953.2|942.7|953.3|942.8|953.3|942.8|953.2|942.7|6
1654546680000|2022-06-06 20:18:00|953.28|942.78|953.7|943.2|953.8|943.3|953.28|942.78|6
1654546690000|2022-06-06 20:18:10|953.6|943.1|953.05|942.55|953.6|943.1|953|942.5|8
1654546700000|2022-06-06 20:18:20|953.1|942.6|953.15|942.65|953.15|942.65|952.78|942.28|15
1654546710000|2022-06-06 20:18:30|953.23|942.73|953.22|942.72|953.27|942.77|953.14|942.64|10
1654546720000|2022-06-06 20:18:40|953.27|942.77|953.15|942.65|953.7|943.2|953.09|942.59|14
1654546730000|2022-06-06 20:18:50|953.04|942.54|952.76|942.26|953.04|942.54|952.76|942.26|14
1654546740000|2022-06-06 20:19:00|952.86|942.36|952.5|942|952.89|942.39|952.45|941.95|16
1654546750000|2022-06-06 20:19:10|952.55|942.05|953.7|943.2|953.7|943.2|952.55|942.05|14
1654546760000|2022-06-06 20:19:20|953.65|943.15|953.75|943.25|953.8|943.3|953.55|943.05|12
1654546770000|2022-06-06 20:19:30|953.85|943.35|954.75|944.25|954.75|944.25|953.85|943.35|10
1654546780000|2022-06-06 20:19:40|954.8|944.3|954.9|944.4|954.9|944.4|954.55|944.05|15
1654546790000|2022-06-06 20:19:50|954.85|944.35|954.5|944|954.9|944.4|954.5|944|9
1654546800000|2022-06-06 20:20:00|954.55|944.05|954.65|944.15|954.85|944.35|954.55|944.05|11
1654546810000|2022-06-06 20:20:10|954.6|944.1|954.55|944.05|954.6|944.1|954.4|943.9|10
1654546820000|2022-06-06 20:20:20|954.6|944.1|954.6|944.1|954.65|944.15|954.6|944.1|3
1654546830000|2022-06-06 20:20:30|954.55|944.05|954.35|943.85|954.55|944.05|954.3|943.8|5
1654546840000|2022-06-06 20:20:40|954.3|943.8|954.3|943.8|954.3|943.8|954.3|943.8|1
1654546850000|2022-06-06 20:20:50|954.4|943.9|954.2|943.7|954.4|943.9|954.2|943.7|5
1654546860000|2022-06-06 20:21:00|954.15|943.65|953.68|943.18|954.15|943.65|953.68|943.18|3
1654546870000|2022-06-06 20:21:10|953.58|943.08|952.83|942.33|953.58|943.08|952.83|942.33|10
1654546880000|2022-06-06 20:21:20|952.82|942.32|952.48|941.98|952.82|942.32|952.48|941.98|6
1654546890000|2022-06-06 20:21:30|952.49|941.99|952.39|941.89|952.55|942.05|952.39|941.89|6
1654546900000|2022-06-06 20:21:40|952.38|941.88|951.01|940.51|952.38|941.88|951.01|940.51|13
1654546910000|2022-06-06 20:21:50|950.98|940.48|950.38|939.88|951|940.5|950.34|939.84|16
1654546920000|2022-06-06 20:22:00|950.44|939.94|950.73|940.23|950.85|940.35|950.44|939.94|11
1654546930000|2022-06-06 20:22:10|950.74|940.24|951.2|940.7|951.3|940.8|950.74|940.24|9
1654546940000|2022-06-06 20:22:20|951.25|940.75|950.87|940.37|951.28|940.78|950.86|940.36|8
1654546950000|2022-06-06 20:22:30|951.02|940.52|950.77|940.27|951.02|940.52|950.77|940.27|7
1654546960000|2022-06-06 20:22:40|950.91|940.41|950.92|940.42|950.97|940.47|950.87|940.37|7
1654546970000|2022-06-06 20:22:50|951.06|940.56|950.91|940.41|951.06|940.56|950.87|940.37|6
1654546980000|2022-06-06 20:23:00|950.93|940.43|950.9|940.4|950.93|940.43|950.83|940.33|10
1654546990000|2022-06-06 20:23:10|950.86|940.36|951.73|941.23|951.78|941.28|950.85|940.35|19
1654547000000|2022-06-06 20:23:20|951.63|941.13|951.4|940.9|951.63|941.13|951.31|940.81|6
1654547010000|2022-06-06 20:23:30|951.42|940.92|951.95|941.45|952.01|941.51|951.42|940.92|6
1654547020000|2022-06-06 20:23:40|951.99|941.49|952.1|941.6|952.15|941.65|951.99|941.49|4
1654547030000|2022-06-06 20:23:50|952.3|941.8|951.35|940.85|952.3|941.8|951.35|940.85|6
1654547040000|2022-06-06 20:24:00|951.5|941|952.35|941.85|952.5|942|951.5|941|13
1654547050000|2022-06-06 20:24:10|952.45|941.95|953|942.5|953|942.5|952.45|941.95|11
1654547060000|2022-06-06 20:24:20|953.05|942.55|952.68|942.18|953.26|942.76|952.68|942.18|9
1654547070000|2022-06-06 20:24:30|952.63|942.13|952.78|942.28|952.78|942.28|952.63|942.13|5
1654547080000|2022-06-06 20:24:40|953|942.5|953.03|942.53|953.05|942.55|953|942.5|3
1654547090000|2022-06-06 20:24:50|952.87|942.37|953.15|942.65|953.15|942.65|952.77|942.27|10
1654547100000|2022-06-06 20:25:00|953.25|942.75|953.25|942.75|953.25|942.75|953.2|942.7|3
1654547110000|2022-06-06 20:25:10|953.3|942.8|953.8|943.3|953.85|943.35|953.3|942.8|10
1654547130000|2022-06-06 20:25:30|953.75|943.25|953|942.5|953.75|943.25|953|942.5|9
1654547140000|2022-06-06 20:25:40|953.04|942.54|952.56|942.06|953.04|942.54|952.56|942.06|7
1654547150000|2022-06-06 20:25:50|952.43|941.93|952.2|941.7|952.43|941.93|952.15|941.65|8
1654547160000|2022-06-06 20:26:00|952.3|941.8|952.25|941.75|952.45|941.95|952.25|941.75|5
1654547170000|2022-06-06 20:26:10|952.15|941.65|952.05|941.55|952.15|941.65|952.04|941.54|6
1654547180000|2022-06-06 20:26:20|952.04|941.54|951.38|940.88|952.04|941.54|951.38|940.88|8
1654547190000|2022-06-06 20:26:30|951.31|940.81|951.07|940.57|951.31|940.81|951.07|940.57|5
1654547200000|2022-06-06 20:26:40|950.97|940.47|950.35|939.85|950.97|940.47|950.35|939.85|6
1654547210000|2022-06-06 20:26:50|950.3|939.8|950.73|940.23|950.76|940.26|950.3|939.8|6
1654547220000|2022-06-06 20:27:00|950.71|940.21|949.91|939.41|950.71|940.21|949.91|939.41|12
1654547230000|2022-06-06 20:27:10|949.86|939.36|949.66|939.16|949.86|939.36|949.63|939.13|10
1654547240000|2022-06-06 20:27:20|949.62|939.12|950.36|939.86|950.36|939.86|949.14|938.64|18
1654547250000|2022-06-06 20:27:30|950.37|939.87|950.7|940.2|950.75|940.25|950.34|939.84|13
1654547260000|2022-06-06 20:27:40|950.72|940.22|950.79|940.29|951.17|940.67|950.72|940.22|14
1654547280000|2022-06-06 20:28:00|950.85|940.35|951.14|940.64|951.14|940.64|950.85|940.35|6
1654547290000|2022-06-06 20:28:10|951.2|940.7|951.14|940.64|951.3|940.8|951.14|940.64|8
1654547300000|2022-06-06 20:28:20|951.16|940.66|951.6|941.1|951.6|941.1|951.16|940.66|4
1654547310000|2022-06-06 20:28:30|951.68|941.18|951.8|941.3|951.8|941.3|951.68|941.18|3
1654547320000|2022-06-06 20:28:40|951.83|941.33|951.64|941.14|951.85|941.35|951.64|941.14|7
1654547330000|2022-06-06 20:28:50|951.71|941.21|951.83|941.33|951.83|941.33|951.71|941.21|4
1654547340000|2022-06-06 20:29:00|951.78|941.28|951.05|940.55|951.78|941.28|950.95|940.45|12
1654547350000|2022-06-06 20:29:10|951.06|940.56|950.97|940.47|951.06|940.56|950.97|940.47|4
1654547360000|2022-06-06 20:29:20|950.92|940.42|951.77|941.27|951.77|941.27|950.92|940.42|7
1654547370000|2022-06-06 20:29:30|951.78|941.28|951.23|940.73|951.84|941.34|951.23|940.73|9
1654547380000|2022-06-06 20:29:40|951.17|940.67|951.35|940.85|951.35|940.85|951.05|940.55|8
1654547390000|2022-06-06 20:29:50|951.65|941.15|951.66|941.16|951.8|941.3|951.65|941.15|5
1654547400000|2022-06-06 20:30:00|951.61|941.11|950.86|940.36|951.66|941.16|950.83|940.33|19
1654547410000|2022-06-06 20:30:10|950.81|940.31|950.78|940.28|950.81|940.31|950.76|940.26|5
1654547420000|2022-06-06 20:30:20|950.79|940.29|951.35|940.85|951.4|940.9|950.78|940.28|7
1654547430000|2022-06-06 20:30:30|951.4|940.9|952.56|942.06|952.56|942.06|951.4|940.9|15
1654547440000|2022-06-06 20:30:40|952.51|942.01|952.85|942.35|952.85|942.35|952.51|942.01|6
1654547450000|2022-06-06 20:30:50|952.9|942.4|952.75|942.25|953|942.5|952.7|942.2|7
1654547460000|2022-06-06 20:31:00|952.8|942.3|952.95|942.45|953|942.5|952.8|942.3|5
1654547470000|2022-06-06 20:31:10|952.9|942.4|953.2|942.7|953.2|942.7|952.9|942.4|6
1654547480000|2022-06-06 20:31:20|953.25|942.75|954|943.5|954|943.5|953.25|942.75|6
1654547490000|2022-06-06 20:31:30|953.95|943.45|954.15|943.65|954.15|943.65|953.95|943.45|5
1654547500000|2022-06-06 20:31:40|953.95|943.45|953.74|943.24|953.95|943.45|953.74|943.24|4
1654547510000|2022-06-06 20:31:50|953.77|943.27|953.97|943.47|953.97|943.47|953.77|943.27|3
1654547520000|2022-06-06 20:32:00|953.95|943.45|953.85|943.35|953.95|943.45|953.85|943.35|3
1654547530000|2022-06-06 20:32:10|953.9|943.4|954|943.5|954|943.5|953.9|943.4|2
1654547540000|2022-06-06 20:32:20|954.15|943.65|954.15|943.65|954.2|943.7|954.15|943.65|3
1654547550000|2022-06-06 20:32:30|954.2|943.7|954.05|943.55|954.2|943.7|954.05|943.55|6
1654547560000|2022-06-06 20:32:40|954.1|943.6|954.1|943.6|954.15|943.65|954.1|943.6|3
1654547570000|2022-06-06 20:32:50|954.15|943.65|954.15|943.65|954.15|943.65|954.15|943.65|1
1654547580000|2022-06-06 20:33:00|954.2|943.7|954.2|943.7|954.2|943.7|954.2|943.7|1
1654547590000|2022-06-06 20:33:10|954.25|943.75|954.3|943.8|954.3|943.8|954.25|943.75|2
1654547600000|2022-06-06 20:33:20|954|943.5|953.55|943.05|954|943.5|953.55|943.05|6
1654547610000|2022-06-06 20:33:30|953.53|943.03|952.18|941.68|953.53|943.03|952.15|941.65|21
1654547620000|2022-06-06 20:33:40|952.19|941.69|952.22|941.72|952.22|941.72|952.19|941.69|4
1654547630000|2022-06-06 20:33:50|952.17|941.67|952.22|941.72|952.22|941.72|952.17|941.67|6
1654547640000|2022-06-06 20:34:00|952.23|941.73|952.28|941.78|952.28|941.78|952.23|941.73|4
1654547650000|2022-06-06 20:34:10|952.26|941.76|952.27|941.77|952.29|941.79|952.26|941.76|10
1654547660000|2022-06-06 20:34:20|952.24|941.74|951.7|941.2|952.24|941.74|951.7|941.2|7
1654547670000|2022-06-06 20:34:30|951.65|941.15|951.65|941.15|951.65|941.15|951.65|941.15|1
1654547680000|2022-06-06 20:34:40|951.28|940.78|951.05|940.55|951.28|940.78|951.02|940.52|12
1654547710000|2022-06-06 20:35:10|950.97|940.47|949.9|939.4|950.98|940.48|949.9|939.4|12
1654547720000|2022-06-06 20:35:20|949.91|939.41|949.91|939.41|949.91|939.41|949.91|939.41|1
1654547740000|2022-06-06 20:35:40|949.96|939.46|950.08|939.58|950.1|939.6|949.96|939.46|3
1654547760000|2022-06-06 20:36:00|950.1|939.6|949.94|939.44|950.13|939.63|949.94|939.44|7
1654547770000|2022-06-06 20:36:10|949.91|939.41|949.78|939.28|949.91|939.41|949.78|939.28|3
1654547780000|2022-06-06 20:36:20|949.72|939.22|949.38|938.88|949.72|939.22|949.09|938.59|13
1654547790000|2022-06-06 20:36:30|949.36|938.86|948.62|938.12|949.36|938.86|948.62|938.12|7
1654547810000|2022-06-06 20:36:50|948.33|937.83|948.35|937.85|948.36|937.86|948.33|937.83|3
1654547820000|2022-06-06 20:37:00|948.36|937.86|948.83|938.33|948.83|938.33|948.36|937.86|17
1654547830000|2022-06-06 20:37:10|948.88|938.38|949.86|939.36|949.96|939.46|948.88|938.38|17
1654547840000|2022-06-06 20:37:20|949.83|939.33|949.83|939.33|949.83|939.33|949.83|939.33|1
1654547850000|2022-06-06 20:37:30|949.81|939.31|949.94|939.44|949.94|939.44|949.81|939.31|9
1654547860000|2022-06-06 20:37:40|950.01|939.51|949.71|939.21|950.03|939.53|949.71|939.21|13
1654547870000|2022-06-06 20:37:50|949.66|939.16|949.38|938.88|949.66|939.16|949.3|938.8|11
1654547880000|2022-06-06 20:38:00|949.39|938.89|949.39|938.89|949.39|938.89|949.39|938.89|1
1654547890000|2022-06-06 20:38:10|949.38|938.88|949.38|938.88|949.38|938.88|949.38|938.88|1
1654547900000|2022-06-06 20:38:20|948.94|938.44|948.92|938.42|948.98|938.48|948.92|938.42|5
1654547910000|2022-06-06 20:38:30|949.04|938.54|948.92|938.42|949.04|938.54|948.92|938.42|2
1654547920000|2022-06-06 20:38:40|949.03|938.53|949.1|938.6|949.15|938.65|948.97|938.47|12
1654547930000|2022-06-06 20:38:50|949.17|938.67|949.69|939.19|949.75|939.25|949.17|938.67|15
1654547940000|2022-06-06 20:39:00|949.72|939.22|949.51|939.01|949.78|939.28|949.51|939.01|15
1654547950000|2022-06-06 20:39:10|949.22|938.72|949.56|939.06|949.56|939.06|949.13|938.63|18
1654547960000|2022-06-06 20:39:20|949.55|939.05|949.8|939.3|949.98|939.48|949.55|939.05|16
1654547970000|2022-06-06 20:39:30|949.9|939.4|949.55|939.05|949.93|939.43|949.55|939.05|12
1654547980000|2022-06-06 20:39:40|949.58|939.08|949.55|939.05|949.74|939.24|949.55|939.05|8
1654547990000|2022-06-06 20:39:50|949.56|939.06|949.66|939.16|949.66|939.16|949.56|939.06|4
1654548000000|2022-06-06 20:40:00|949.76|939.26|949.66|939.16|949.76|939.26|949.66|939.16|3
1654548010000|2022-06-06 20:40:10|949.69|939.19|949.63|939.13|949.7|939.2|949.6|939.1|9
1654548020000|2022-06-06 20:40:20|949.62|939.12|949.53|939.03|949.63|939.13|949.53|939.03|7
1654548030000|2022-06-06 20:40:30|949.52|939.02|949.51|939.01|949.52|939.02|949.51|939.01|6
1654548040000|2022-06-06 20:40:40|949.52|939.02|949.63|939.13|949.63|939.13|949.51|939.01|10
1654548050000|2022-06-06 20:40:50|949.67|939.17|949.72|939.22|949.72|939.22|949.66|939.16|4
1654548060000|2022-06-06 20:41:00|949.68|939.18|949.83|939.33|949.83|939.33|949.56|939.06|12
1654548070000|2022-06-06 20:41:10|949.86|939.36|950.75|940.25|950.8|940.3|949.86|939.36|9
1654548080000|2022-06-06 20:41:20|950.8|940.3|950.85|940.35|950.85|940.35|950.8|940.3|2
1654548090000|2022-06-06 20:41:30|950.9|940.4|950.9|940.4|950.9|940.4|950.9|940.4|1
1654548100000|2022-06-06 20:41:40|950.85|940.35|950.9|940.4|950.9|940.4|950.85|940.35|2
1654548110000|2022-06-06 20:41:50|950.95|940.45|951.09|940.59|951.09|940.59|950.95|940.45|2
1654548120000|2022-06-06 20:42:00|951.06|940.56|950.73|940.23|951.06|940.56|950.73|940.23|4
1654548130000|2022-06-06 20:42:10|950.68|940.18|950.1|939.6|950.68|940.18|950.1|939.6|6
1654548140000|2022-06-06 20:42:20|950.15|939.65|950.67|940.17|950.77|940.27|950.15|939.65|9
1654548150000|2022-06-06 20:42:30|950.72|940.22|950.58|940.08|950.72|940.22|950.58|940.08|4
1654548160000|2022-06-06 20:42:40|950.55|940.05|950.44|939.94|950.55|940.05|950.44|939.94|4
1654548170000|2022-06-06 20:42:50|950.46|939.96|950.56|940.06|950.56|940.06|950.46|939.96|2
1654548180000|2022-06-06 20:43:00|950.66|940.16|950.67|940.17|950.67|940.17|950.66|940.16|2
1654548190000|2022-06-06 20:43:10|950.66|940.16|950.14|939.64|950.66|940.16|950.14|939.64|5
1654548200000|2022-06-06 20:43:20|950.04|939.54|949.8|939.3|950.09|939.59|949.8|939.3|6
1654548210000|2022-06-06 20:43:30|949.75|939.25|949.65|939.15|949.75|939.25|949.65|939.15|3
1654548220000|2022-06-06 20:43:40|949.64|939.14|949.12|938.62|949.64|939.14|949.12|938.62|13
1654548230000|2022-06-06 20:43:50|949.07|938.57|948.39|937.89|949.07|938.57|948.39|937.89|17
1654548240000|2022-06-06 20:44:00|948.59|938.09|948.55|938.05|948.59|938.09|948.55|938.05|4
1654548250000|2022-06-06 20:44:10|948.64|938.14|949.61|939.11|949.75|939.25|948.64|938.14|17
1654548260000|2022-06-06 20:44:20|949.52|939.02|949.58|939.08|949.61|939.11|949.52|939.02|4
1654548270000|2022-06-06 20:44:30|949.52|939.02|948.79|938.29|949.52|939.02|948.79|938.29|6
1654548280000|2022-06-06 20:44:40|948.83|938.33|948.9|938.4|948.9|938.4|948.83|938.33|4
1654548290000|2022-06-06 20:44:50|949|938.5|949.1|938.6|949.1|938.6|948.95|938.45|8
1654548300000|2022-06-06 20:45:00|949.12|938.62|949.57|939.07|949.71|939.21|949.12|938.62|13
1654548310000|2022-06-06 20:45:10|949.6|939.1|949.4|938.9|949.61|939.11|949.2|938.7|7
1654548320000|2022-06-06 20:45:20|949.45|938.95|949.62|939.12|949.65|939.15|949.45|938.95|10
1654548340000|2022-06-06 20:45:40|949.67|939.17|949.57|939.07|949.72|939.22|949.57|939.07|5
1654548360000|2022-06-06 20:46:00|949.52|939.02|949.47|938.97|949.52|939.02|949.47|938.97|2
1654548370000|2022-06-06 20:46:10|949.52|939.02|949.32|938.82|949.52|939.02|949.31|938.81|5
1654548380000|2022-06-06 20:46:20|949.37|938.87|949.37|938.87|949.37|938.87|949.37|938.87|1
1654548390000|2022-06-06 20:46:30|949.32|938.82|949.32|938.82|949.32|938.82|949.32|938.82|1
1654548400000|2022-06-06 20:46:40|949.37|938.87|949.95|939.45|949.95|939.45|949.37|938.87|5
1654548410000|2022-06-06 20:46:50|949.9|939.4|949.8|939.3|949.9|939.4|949.8|939.3|3
1654548420000|2022-06-06 20:47:00|949.85|939.35|950.7|940.2|950.71|940.21|949.85|939.35|13
1654548430000|2022-06-06 20:47:10|950.78|940.28|950.75|940.25|950.78|940.28|950.72|940.22|6
1654548440000|2022-06-06 20:47:20|950.71|940.21|950.66|940.16|950.71|940.21|950.66|940.16|2
1654548460000|2022-06-06 20:47:40|950.71|940.21|950.71|940.21|950.71|940.21|950.71|940.21|1
1654548470000|2022-06-06 20:47:50|950.75|940.25|951.1|940.6|951.1|940.6|950.75|940.25|9
1654548480000|2022-06-06 20:48:00|951.15|940.65|951.05|940.55|951.15|940.65|951|940.5|5
1654548490000|2022-06-06 20:48:10|951|940.5|950.21|939.71|951|940.5|950.21|939.71|12
1654548500000|2022-06-06 20:48:20|950.26|939.76|950.73|940.23|950.9|940.4|950.26|939.76|15
1654548510000|2022-06-06 20:48:30|950.78|940.28|950.63|940.13|950.78|940.28|950.63|940.13|4
1654548520000|2022-06-06 20:48:40|950.58|940.08|950.29|939.79|950.58|940.08|950.29|939.79|4
1654548530000|2022-06-06 20:48:50|950.24|939.74|950.24|939.74|950.24|939.74|950.24|939.74|1
1654548540000|2022-06-06 20:49:00|950.34|939.84|950.68|940.18|950.68|940.18|950.34|939.84|6
1654548550000|2022-06-06 20:49:10|950.73|940.23|950.85|940.35|950.9|940.4|950.73|940.23|11
1654548560000|2022-06-06 20:49:20|950.78|940.28|950.67|940.17|950.78|940.28|950.67|940.17|3
1654548570000|2022-06-06 20:49:30|950.25|939.75|950.25|939.75|950.3|939.8|950.25|939.75|3
1654548580000|2022-06-06 20:49:40|950.3|939.8|950.41|939.91|950.42|939.92|950.3|939.8|3
1654548590000|2022-06-06 20:49:50|950.46|939.96|950.44|939.94|950.49|939.99|950.44|939.94|3
1654548600000|2022-06-06 20:50:00|950.51|940.01|950.43|939.93|950.51|940.01|950.43|939.93|3
1654548610000|2022-06-06 20:50:10|950.56|940.06|950.43|939.93|950.56|940.06|950.41|939.91|5
1654548630000|2022-06-06 20:50:30|950.38|939.88|950.38|939.88|950.38|939.88|950.38|939.88|1
1654548640000|2022-06-06 20:50:40|950.32|939.82|950.32|939.82|950.32|939.82|950.32|939.82|1
1654548650000|2022-06-06 20:50:50|950.2|939.7|949.91|939.41|950.2|939.7|949.83|939.33|9
1654548660000|2022-06-06 20:51:00|950.06|939.56|950.36|939.86|950.36|939.86|950.06|939.56|5
1654548670000|2022-06-06 20:51:10|950.34|939.84|951.15|940.65|951.15|940.65|950.34|939.84|9
1654548680000|2022-06-06 20:51:20|951.2|940.7|950.78|940.28|951.25|940.75|950.78|940.28|12
1654548690000|2022-06-06 20:51:30|950.81|940.31|950.85|940.35|950.85|940.35|950.75|940.25|9
1654548700000|2022-06-06 20:51:40|950.9|940.4|951|940.5|951|940.5|950.85|940.35|6
1654548710000|2022-06-06 20:51:50|951.08|940.58|951.08|940.58|951.08|940.58|951.08|940.58|1
1654548720000|2022-06-06 20:52:00|951.13|940.63|951.24|940.74|951.29|940.79|951.08|940.58|6
1654548730000|2022-06-06 20:52:10|951.4|940.9|951.7|941.2|951.75|941.25|951.4|940.9|5
1654548740000|2022-06-06 20:52:20|951.75|941.25|951.55|941.05|951.8|941.3|951.5|941|9
1654548750000|2022-06-06 20:52:30|951.6|941.1|951.07|940.57|951.6|941.1|951.02|940.52|11
1654548760000|2022-06-06 20:52:40|950.92|940.42|950.78|940.28|950.97|940.47|950.73|940.23|7
1654548770000|2022-06-06 20:52:50|950.73|940.23|950.78|940.28|950.78|940.28|950.73|940.23|2
1654548780000|2022-06-06 20:53:00|950.82|940.32|950.93|940.43|950.93|940.43|950.82|940.32|2
1654548790000|2022-06-06 20:53:10|951.01|940.51|951.03|940.53|951.05|940.55|951.01|940.51|8
1654548800000|2022-06-06 20:53:20|951.08|940.58|950.71|940.21|951.08|940.58|950.68|940.18|11
1654548810000|2022-06-06 20:53:30|950.72|940.22|950.78|940.28|950.82|940.32|950.68|940.18|13
1654548820000|2022-06-06 20:53:40|950.73|940.23|950.29|939.79|950.73|940.23|950.29|939.79|7
1654548840000|2022-06-06 20:54:00|950.44|939.94|951.05|940.55|951.05|940.55|950.44|939.94|11
1654548880000|2022-06-06 20:54:40|951|940.5|950.77|940.27|951|940.5|950.77|940.27|3
1654548890000|2022-06-06 20:54:50|950.84|940.34|950.82|940.32|950.84|940.34|950.77|940.27|4
1654548900000|2022-06-06 20:55:00|950.77|940.27|950.77|940.27|950.82|940.32|950.77|940.27|3
1654548910000|2022-06-06 20:55:10|950.68|940.18|949.95|939.45|950.68|940.18|949.94|939.44|11
1654548920000|2022-06-06 20:55:20|949.93|939.43|949.93|939.43|949.94|939.44|949.9|939.4|6
1654548930000|2022-06-06 20:55:30|949.94|939.44|950.16|939.66|950.16|939.66|949.93|939.43|7
1654548940000|2022-06-06 20:55:40|950.15|939.65|950.14|939.64|950.19|939.69|950.14|939.64|6
1654548950000|2022-06-06 20:55:50|950.19|939.69|950.8|940.3|950.8|940.3|950.14|939.64|10
1654548970000|2022-06-06 20:56:10|950.75|940.25|950.68|940.18|950.8|940.3|950.68|940.18|4
1654548980000|2022-06-06 20:56:20|950.63|940.13|950.12|939.62|950.63|940.13|950.11|939.61|9
1654548990000|2022-06-06 20:56:30|949.94|939.44|950.14|939.64|950.18|939.68|949.88|939.38|11
1654549000000|2022-06-06 20:56:40|950.15|939.65|950.14|939.64|950.16|939.66|950.14|939.64|8
1654549010000|2022-06-06 20:56:50|950.15|939.65|950.23|939.73|950.23|939.73|950.09|939.59|6
1654549020000|2022-06-06 20:57:00|950.11|939.61|950.15|939.65|950.17|939.67|950.1|939.6|5
1654549030000|2022-06-06 20:57:10|950.09|939.59|950.05|939.55|950.09|939.59|950|939.5|5
1654549040000|2022-06-06 20:57:20|950.04|939.54|950.24|939.74|950.29|939.79|950.04|939.54|14
1654549050000|2022-06-06 20:57:30|950.29|939.79|951.15|940.65|951.15|940.65|950.29|939.79|10
1654549060000|2022-06-06 20:57:40|951.2|940.7|951.25|940.75|951.4|940.9|951.2|940.7|11
1654549070000|2022-06-06 20:57:50|951.2|940.7|950.94|940.44|951.2|940.7|950.94|940.44|4
1654549080000|2022-06-06 20:58:00|950.84|940.34|950.25|939.75|950.84|940.34|950.25|939.75|7
1654549090000|2022-06-06 20:58:10|950.2|939.7|950.08|939.58|950.2|939.7|950.04|939.54|14
1654549100000|2022-06-06 20:58:20|950.14|939.64|950.27|939.77|950.27|939.77|950.14|939.64|7
1654549110000|2022-06-06 20:58:30|950.37|939.87|950.31|939.81|950.38|939.88|950.28|939.78|6
1654549120000|2022-06-06 20:58:40|950.28|939.78|950.38|939.88|950.38|939.88|950.28|939.78|2
1654549130000|2022-06-06 20:58:50|950.43|939.93|950.86|940.36|950.86|940.36|950.43|939.93|10
1654549140000|2022-06-06 20:59:00|950.91|940.41|950.87|940.37|951.12|940.62|950.87|940.37|8
1654549150000|2022-06-06 20:59:10|950.82|940.32|950.82|940.32|950.82|940.32|950.73|940.23|9
1654549160000|2022-06-06 20:59:20|950.77|940.27|950.86|940.36|950.92|940.42|950.72|940.22|13
1654549170000|2022-06-06 20:59:30|950.97|940.47|950.98|940.48|950.99|940.49|950.91|940.41|7
1654549180000|2022-06-06 20:59:40|950.91|940.41|951.33|940.83|951.34|940.84|950.91|940.41|18
1654549190000|2022-06-06 20:59:50|951.35|940.85|951.51|941.01|951.51|941.01|951.3|940.8|17
1654549200000|2022-06-06 21:00:00|951.47|940.97|950.4|939.9|951.47|940.97|950.23|939.73|26
1654549210000|2022-06-06 21:00:10|950.45|939.95|950.16|939.66|950.5|940|950.16|939.66|23
1654549220000|2022-06-06 21:00:20|950.22|939.72|950.06|939.56|950.25|939.75|950.01|939.51|23
1654549230000|2022-06-06 21:00:30|949.99|939.49|950.27|939.77|950.37|939.87|949.99|939.49|22
1654549240000|2022-06-06 21:00:40|950.23|939.73|950.27|939.77|950.27|939.77|950.23|939.73|6
1654549250000|2022-06-06 21:00:50|950.23|939.73|950.27|939.77|950.31|939.81|950.23|939.73|6
1654549260000|2022-06-06 21:01:00|950.24|939.74|949.99|939.49|950.31|939.81|949.98|939.48|12
1654549270000|2022-06-06 21:01:10|949.97|939.47|950.18|939.68|950.2|939.7|949.9|939.4|18
1654549280000|2022-06-06 21:01:20|950.21|939.71|950.21|939.71|950.25|939.75|950.21|939.71|3
1654549290000|2022-06-06 21:01:30|950.25|939.75|951.16|940.66|951.16|940.66|950.25|939.75|12
1654549300000|2022-06-06 21:01:40|951.2|940.7|951.82|941.32|952.49|941.99|951.2|940.7|26
1654549310000|2022-06-06 21:01:50|951.83|941.33|951.63|941.13|951.89|941.39|951.41|940.91|16
1654549320000|2022-06-06 21:02:00|951.69|941.19|951.48|940.98|951.79|941.29|951.37|940.87|23
1654549330000|2022-06-06 21:02:10|951.47|940.97|951.43|940.93|951.49|940.99|951.43|940.93|5
1654549340000|2022-06-06 21:02:20|951.49|940.99|951.62|941.12|951.64|941.14|951.48|940.98|13
1654549350000|2022-06-06 21:02:30|951.64|941.14|951.53|941.03|951.65|941.15|951.43|940.93|10
1654549360000|2022-06-06 21:02:40|951.43|940.93|952.16|941.66|952.17|941.67|951.41|940.91|17
1654549370000|2022-06-06 21:02:50|952.18|941.68|952.29|941.79|952.49|941.99|952.1|941.6|20
1654549380000|2022-06-06 21:03:00|952.32|941.82|952.46|941.96|952.46|941.96|952.21|941.71|24
1654549390000|2022-06-06 21:03:10|952.41|941.91|952.44|941.94|952.89|942.39|952.41|941.91|21
1654549400000|2022-06-06 21:03:20|952.47|941.97|952.48|941.98|952.57|942.07|952.44|941.94|14
1654549410000|2022-06-06 21:03:30|952.46|941.96|952.55|942.05|952.56|942.06|952.46|941.96|17
1654549420000|2022-06-06 21:03:40|952.52|942.02|952.5|942|952.55|942.05|952.49|941.99|15
1654549430000|2022-06-06 21:03:50|952.49|941.99|952.63|942.13|952.63|942.13|952.39|941.89|10
1654549440000|2022-06-06 21:04:00|952.66|942.16|952.77|942.27|952.85|942.35|952.66|942.16|16
1654549450000|2022-06-06 21:04:10|952.8|942.3|952.8|942.3|952.8|942.3|952.77|942.27|3
1654549460000|2022-06-06 21:04:20|952.78|942.28|952.2|941.7|952.78|942.28|952.2|941.7|4
1654549470000|2022-06-06 21:04:30|952.14|941.64|951.86|941.36|952.14|941.64|951.79|941.29|23
1654549480000|2022-06-06 21:04:40|951.84|941.34|952.06|941.56|952.14|941.64|951.84|941.34|20
1654549490000|2022-06-06 21:04:50|952.04|941.54|952.45|941.95|952.45|941.95|952.04|941.54|18
1654549500000|2022-06-06 21:05:00|952.4|941.9|952.43|941.93|952.44|941.94|952.37|941.87|10
1654549510000|2022-06-06 21:05:10|952.4|941.9|952.44|941.94|952.44|941.94|952.4|941.9|2
1654549520000|2022-06-06 21:05:20|952.54|942.04|952.91|942.41|952.97|942.47|952.52|942.02|14
1654549530000|2022-06-06 21:05:30|952.94|942.44|952.81|942.31|952.97|942.47|952.81|942.31|6
1654549540000|2022-06-06 21:05:40|952.85|942.35|952.88|942.38|952.94|942.44|952.85|942.35|13
1654549550000|2022-06-06 21:05:50|952.89|942.39|952.88|942.38|952.89|942.39|952.81|942.31|10
1654549560000|2022-06-06 21:06:00|952.85|942.35|952.55|942.05|952.85|942.35|952.54|942.04|15
1654549570000|2022-06-06 21:06:10|952.56|942.06|952.67|942.17|952.72|942.22|952.56|942.06|10
1654549580000|2022-06-06 21:06:20|952.68|942.18|952.18|941.68|952.69|942.19|952.12|941.62|22
1654549590000|2022-06-06 21:06:30|952.13|941.63|952.15|941.65|952.17|941.67|952.12|941.62|11
1654549600000|2022-06-06 21:06:40|952.14|941.64|952.19|941.69|952.22|941.72|952.14|941.64|11
1654549610000|2022-06-06 21:06:50|952.18|941.68|952.16|941.66|952.2|941.7|952.16|941.66|6
1654549620000|2022-06-06 21:07:00|952.17|941.67|952.55|942.05|952.56|942.06|952.17|941.67|13
1654549630000|2022-06-06 21:07:10|952.58|942.08|952.34|941.84|952.58|942.08|952.28|941.78|8
1654549640000|2022-06-06 21:07:20|952.29|941.79|952.25|941.75|952.29|941.79|952.24|941.74|11
1654549650000|2022-06-06 21:07:30|952.26|941.76|952.21|941.71|952.26|941.76|952.09|941.59|16
1654549660000|2022-06-06 21:07:40|952.22|941.72|952.21|941.71|952.22|941.72|952.21|941.71|6
1654549670000|2022-06-06 21:07:50|952.22|941.72|952.16|941.66|952.24|941.74|952.16|941.66|11
1654549680000|2022-06-06 21:08:00|952|941.5|951.93|941.43|952.01|941.51|951.93|941.43|6
1654549690000|2022-06-06 21:08:10|951.96|941.46|951.13|940.63|951.96|941.46|951.13|940.63|24
1654549700000|2022-06-06 21:08:20|951.17|940.67|951.08|940.58|951.28|940.78|951.08|940.58|8
1654549710000|2022-06-06 21:08:30|951.07|940.57|951.02|940.52|951.07|940.57|950.99|940.49|9
1654549720000|2022-06-06 21:08:40|950.98|940.48|951.12|940.62|951.12|940.62|950.98|940.48|6
1654549730000|2022-06-06 21:08:50|951.11|940.61|951.28|940.78|951.28|940.78|951.06|940.56|12
1654549740000|2022-06-06 21:09:00|951.27|940.77|951.78|941.28|951.81|941.31|951.27|940.77|22
1654549750000|2022-06-06 21:09:10|951.77|941.27|951.87|941.37|951.93|941.43|951.73|941.23|18
1654549760000|2022-06-06 21:09:20|951.83|941.33|950.99|940.49|951.83|941.33|950.99|940.49|17
1654549770000|2022-06-06 21:09:30|950.98|940.48|950.98|940.48|950.98|940.48|950.98|940.48|1
1654549790000|2022-06-06 21:09:50|950.97|940.47|951|940.5|951|940.5|950.97|940.47|5
1654549800000|2022-06-06 21:10:00|950.92|940.42|950.92|940.42|950.92|940.42|950.92|940.42|1
1654549810000|2022-06-06 21:10:10|950.9|940.4|951.05|940.55|951.05|940.55|950.9|940.4|3
1654549820000|2022-06-06 21:10:20|951|940.5|951|940.5|951|940.5|951|940.5|1
1654549840000|2022-06-06 21:10:40|950.95|940.45|950.95|940.45|950.95|940.45|950.95|940.45|1
1654549850000|2022-06-06 21:10:50|951.02|940.52|951.9|941.4|951.9|941.4|951.02|940.52|10
1654549860000|2022-06-06 21:11:00|951.85|941.35|951.85|941.35|951.85|941.35|951.85|941.35|1
1654549870000|2022-06-06 21:11:10|951.8|941.3|951.5|941|951.8|941.3|951.4|940.9|9
1654549880000|2022-06-06 21:11:20|951.45|940.95|951.5|941|951.5|941|951.35|940.85|5
1654549890000|2022-06-06 21:11:30|951.45|940.95|951.45|940.95|951.45|940.95|951.4|940.9|3
1654549910000|2022-06-06 21:11:50|951.5|941|951.65|941.15|951.7|941.2|951.5|941|4
1654549920000|2022-06-06 21:12:00|951.7|941.2|952|941.5|952.21|941.71|951.7|941.2|12
1654549930000|2022-06-06 21:12:10|951.95|941.45|951.65|941.15|951.95|941.45|951.6|941.1|6
1654549940000|2022-06-06 21:12:20|951.6|941.1|951.4|940.9|951.6|941.1|951.35|940.85|5
1654549960000|2022-06-06 21:12:40|951.45|940.95|951.7|941.2|951.75|941.25|951.45|940.95|5
1654549970000|2022-06-06 21:12:50|951.75|941.25|951.65|941.15|951.75|941.25|951.65|941.15|2
1654549990000|2022-06-06 21:13:10|951.6|941.1|951.65|941.15|951.65|941.15|951.6|941.1|2
1654550000000|2022-06-06 21:13:20|951.6|941.1|951.45|940.95|951.6|941.1|951.45|940.95|3
1654550010000|2022-06-06 21:13:30|951.4|940.9|951.4|940.9|951.45|940.95|951.4|940.9|3
1654550020000|2022-06-06 21:13:40|951.5|941|951.9|941.4|951.9|941.4|951.5|941|5
1654550030000|2022-06-06 21:13:50|951.95|941.45|952.6|942.1|952.6|942.1|951.95|941.45|7
1654550040000|2022-06-06 21:14:00|952.55|942.05|952.24|941.74|952.67|942.17|952.19|941.69|12
1654550080000|2022-06-06 21:14:40|952.05|941.55|951.8|941.3|952.05|941.55|951.75|941.25|9
1654550090000|2022-06-06 21:14:50|951.93|941.43|952.5|942|952.5|942|951.9|941.4|7
1654550100000|2022-06-06 21:15:00|952.7|942.2|952.53|942.03|952.7|942.2|952.53|942.03|7
1654550110000|2022-06-06 21:15:10|952.48|941.98|952.06|941.56|952.48|941.98|952.06|941.56|6
1654550120000|2022-06-06 21:15:20|952.01|941.51|951.99|941.49|952.01|941.51|951.99|941.49|2
1654550130000|2022-06-06 21:15:30|951.89|941.39|951.95|941.45|951.95|941.45|951.8|941.3|7
1654550140000|2022-06-06 21:15:40|952.05|941.55|952.15|941.65|952.15|941.65|952.05|941.55|2
1654550150000|2022-06-06 21:15:50|952.2|941.7|952.2|941.7|952.2|941.7|952.15|941.65|3
1654550160000|2022-06-06 21:16:00|952.15|941.65|952|941.5|952.15|941.65|952|941.5|3
1654550200000|2022-06-06 21:16:40|951.95|941.45|951.9|941.4|952|941.5|951.85|941.35|6
1654550220000|2022-06-06 21:17:00|951.95|941.45|952.1|941.6|952.1|941.6|951.95|941.45|3
1654550230000|2022-06-06 21:17:10|952.15|941.65|952.3|941.8|952.35|941.85|952.15|941.65|6
1654550240000|2022-06-06 21:17:20|952.35|941.85|952.8|942.3|952.8|942.3|952.3|941.8|10
1654550250000|2022-06-06 21:17:30|952.85|942.35|952.8|942.3|952.85|942.35|952.75|942.25|3
1654550260000|2022-06-06 21:17:40|952.85|942.35|952.85|942.35|952.85|942.35|952.8|942.3|5
1654550270000|2022-06-06 21:17:50|952.9|942.4|952.9|942.4|952.9|942.4|952.85|942.35|7
1654550280000|2022-06-06 21:18:00|952.85|942.35|952.85|942.35|952.9|942.4|952.85|942.35|9
1654550290000|2022-06-06 21:18:10|952.9|942.4|953|942.5|953|942.5|952.85|942.35|10
1654550300000|2022-06-06 21:18:20|952.95|942.45|952.85|942.35|953|942.5|952.75|942.25|10
1654550310000|2022-06-06 21:18:30|952.8|942.3|952.85|942.35|952.9|942.4|952.8|942.3|10
1654550320000|2022-06-06 21:18:40|952.9|942.4|952.9|942.4|953.1|942.6|952.85|942.35|12
1654550330000|2022-06-06 21:18:50|952.85|942.35|952.9|942.4|952.9|942.4|952.85|942.35|6
1654550340000|2022-06-06 21:19:00|952.95|942.45|953.1|942.6|953.1|942.6|952.9|942.4|11
1654550350000|2022-06-06 21:19:10|953.15|942.65|953.15|942.65|953.2|942.7|953|942.5|9
1654550360000|2022-06-06 21:19:20|953.1|942.6|953.85|943.35|953.85|943.35|953.1|942.6|13
1654550370000|2022-06-06 21:19:30|953.8|943.3|954.05|943.55|954.05|943.55|953.8|943.3|15
1654550380000|2022-06-06 21:19:40|954|943.5|954.05|943.55|954.05|943.55|954|943.5|4
1654550400000|2022-06-06 21:20:00|954|943.5|954.28|943.78|954.28|943.78|953.75|943.25|9
1654550410000|2022-06-06 21:20:10|954.3|943.8|954|943.5|954.3|943.8|954|943.5|4
1654550420000|2022-06-06 21:20:20|953.95|943.45|954|943.5|954.05|943.55|953.95|943.45|8
1654550430000|2022-06-06 21:20:30|954.05|943.55|953.95|943.45|954.05|943.55|953.95|943.45|3
1654550440000|2022-06-06 21:20:40|954|943.5|954.1|943.6|954.1|943.6|954|943.5|2
1654550450000|2022-06-06 21:20:50|954.45|943.95|954.7|944.2|954.75|944.25|954.45|943.95|5
1654550460000|2022-06-06 21:21:00|954.75|944.25|954.95|944.45|955.05|944.55|954.75|944.25|12
1654550470000|2022-06-06 21:21:10|954.9|944.4|954.4|943.9|954.9|944.4|954.35|943.85|14
1654550480000|2022-06-06 21:21:20|954.35|943.85|954.1|943.6|954.4|943.9|954.1|943.6|9
1654550490000|2022-06-06 21:21:30|954.15|943.65|954|943.5|954.15|943.65|954|943.5|6
1654550500000|2022-06-06 21:21:40|954.05|943.55|954.05|943.55|954.1|943.6|954|943.5|6
1654550510000|2022-06-06 21:21:50|954.1|943.6|954.25|943.75|954.25|943.75|954.1|943.6|3
1654550520000|2022-06-06 21:22:00|954.3|943.8|954.7|944.2|954.7|944.2|954.3|943.8|5
1654550530000|2022-06-06 21:22:10|954.75|944.25|954.75|944.25|954.85|944.35|954.75|944.25|10
1654550540000|2022-06-06 21:22:20|954.65|944.15|954.65|944.15|954.7|944.2|954.65|944.15|3
1654550550000|2022-06-06 21:22:30|954.7|944.2|954.65|944.15|954.7|944.2|954.6|944.1|5
1654550560000|2022-06-06 21:22:40|954.6|944.1|954.65|944.15|954.65|944.15|954.6|944.1|2
1654550580000|2022-06-06 21:23:00|954.7|944.2|954.7|944.2|954.7|944.2|954.7|944.2|1
1654550590000|2022-06-06 21:23:10|954.65|944.15|955.05|944.55|955.1|944.6|954.65|944.15|12
1654550600000|2022-06-06 21:23:20|955|944.5|954.75|944.25|955|944.5|954.7|944.2|11
1654550610000|2022-06-06 21:23:30|954.85|944.35|954.85|944.35|954.9|944.4|954.85|944.35|3
1654550620000|2022-06-06 21:23:40|954.9|944.4|954.9|944.4|954.9|944.4|954.8|944.3|10
1654550630000|2022-06-06 21:23:50|954.95|944.45|954.95|944.45|954.95|944.45|954.95|944.45|1
1654550640000|2022-06-06 21:24:00|955|944.5|955|944.5|955|944.5|954.95|944.45|9
1654550650000|2022-06-06 21:24:10|954.95|944.45|955|944.5|955.05|944.55|954.95|944.45|4
1654550660000|2022-06-06 21:24:20|955.05|944.55|955.35|944.85|955.35|944.85|955|944.5|3
1654550670000|2022-06-06 21:24:30|955.3|944.8|955.3|944.8|955.3|944.8|955.3|944.8|1
1654550680000|2022-06-06 21:24:40|955.25|944.75|955.1|944.6|955.25|944.75|955.1|944.6|4
1654550690000|2022-06-06 21:24:50|955.05|944.55|955|944.5|955.05|944.55|955|944.5|12
1654550700000|2022-06-06 21:25:00|955.05|944.55|955.05|944.55|955.05|944.55|955|944.5|5
1654550710000|2022-06-06 21:25:10|954.95|944.45|954.95|944.45|954.95|944.45|954.9|944.4|3
1654550720000|2022-06-06 21:25:20|955.05|944.55|955|944.5|955.05|944.55|955|944.5|2
1654550740000|2022-06-06 21:25:40|955.25|944.75|955.05|944.55|955.25|944.75|955.05|944.55|5
1654550750000|2022-06-06 21:25:50|955.15|944.65|955.1|944.6|955.15|944.65|955.1|944.6|2
1654550770000|2022-06-06 21:26:10|955.05|944.55|955.2|944.7|955.5|945|955.05|944.55|12
1654550780000|2022-06-06 21:26:20|955.1|944.6|954.88|944.38|955.4|944.9|954.88|944.38|11
1654550790000|2022-06-06 21:26:30|954.93|944.43|954.65|944.15|954.93|944.43|954.65|944.15|12
1654550810000|2022-06-06 21:26:50|954.8|944.3|954.75|944.25|954.8|944.3|954.6|944.1|6
1654550820000|2022-06-06 21:27:00|954.8|944.3|954.8|944.3|954.85|944.35|954.8|944.3|9
1654550830000|2022-06-06 21:27:10|954.75|944.25|954.8|944.3|954.8|944.3|954.75|944.25|2
1654550840000|2022-06-06 21:27:20|954.75|944.25|954.95|944.45|955|944.5|954.75|944.25|4
1654550850000|2022-06-06 21:27:30|955|944.5|955.05|944.55|955.15|944.65|954.95|944.45|7
1654550880000|2022-06-06 21:28:00|955|944.5|955.05|944.55|955.05|944.55|955|944.5|2
1654550890000|2022-06-06 21:28:10|955|944.5|955.35|944.85|955.35|944.85|955|944.5|12
1654550900000|2022-06-06 21:28:20|955.4|944.9|955.35|944.85|955.4|944.9|955.35|944.85|6
1654550910000|2022-06-06 21:28:30|955.4|944.9|955.3|944.8|955.45|944.95|955.3|944.8|13
1654550920000|2022-06-06 21:28:40|955.35|944.85|955.35|944.85|955.5|945|955.35|944.85|18
1654550930000|2022-06-06 21:28:50|955.4|944.9|955.4|944.9|955.5|945|955.35|944.85|15
1654550940000|2022-06-06 21:29:00|955.35|944.85|955.35|944.85|955.4|944.9|955.35|944.85|3
1654550950000|2022-06-06 21:29:10|955.45|944.95|955.5|945|955.5|945|955.45|944.95|6
1654550960000|2022-06-06 21:29:20|955.45|944.95|955.3|944.8|955.5|945|955.3|944.8|6
1654550970000|2022-06-06 21:29:30|955.4|944.9|955.4|944.9|955.4|944.9|955.4|944.9|1
1654550980000|2022-06-06 21:29:40|955.35|944.85|955.35|944.85|955.35|944.85|955.35|944.85|1
1654550990000|2022-06-06 21:29:50|955.5|945|955.55|945.05|955.6|945.1|955.5|945|5
1654551000000|2022-06-06 21:30:00|955.5|945|955.45|944.95|955.6|945.1|955.4|944.9|9
1654551010000|2022-06-06 21:30:10|955.4|944.9|955.3|944.8|955.4|944.9|955.3|944.8|3
1654551050000|2022-06-06 21:30:50|954.7|944.2|954.5|944|954.7|944.2|954.4|943.9|13
1654551060000|2022-06-06 21:31:00|954.45|943.95|954.17|943.67|954.45|943.95|954.05|943.55|12
1654551070000|2022-06-06 21:31:10|954.22|943.72|954.27|943.77|954.27|943.77|954.17|943.67|6
1654551080000|2022-06-06 21:31:20|954.22|943.72|954.24|943.74|954.29|943.79|954.22|943.72|14
1654551090000|2022-06-06 21:31:30|954.29|943.79|954.24|943.74|954.29|943.79|954.24|943.74|12
1654551100000|2022-06-06 21:31:40|954.23|943.73|954.22|943.72|954.25|943.75|954.22|943.72|6
1654551110000|2022-06-06 21:31:50|954.12|943.62|953.97|943.47|954.12|943.62|953.97|943.47|10
1654551120000|2022-06-06 21:32:00|953.93|943.43|953.91|943.41|953.94|943.44|953.91|943.41|6
1654551130000|2022-06-06 21:32:10|953.92|943.42|953.85|943.35|953.92|943.42|953.7|943.2|9
1654551140000|2022-06-06 21:32:20|953.8|943.3|953.7|943.2|953.85|943.35|953.7|943.2|5
1654551150000|2022-06-06 21:32:30|953.75|943.25|953.75|943.25|953.8|943.3|953.65|943.15|9
1654551160000|2022-06-06 21:32:40|953.8|943.3|953.9|943.4|953.9|943.4|953.75|943.25|13
1654551170000|2022-06-06 21:32:50|953.95|943.45|953.95|943.45|953.95|943.45|953.85|943.35|9
1654551180000|2022-06-06 21:33:00|953.9|943.4|953.8|943.3|953.9|943.4|953.75|943.25|5
1654551190000|2022-06-06 21:33:10|953.85|943.35|954|943.5|954|943.5|953.8|943.3|13
1654551200000|2022-06-06 21:33:20|953.95|943.45|954.05|943.55|954.05|943.55|953.95|943.45|9
1654551210000|2022-06-06 21:33:30|954.1|943.6|954.05|943.55|954.1|943.6|954|943.5|5
1654551220000|2022-06-06 21:33:40|954.1|943.6|954.05|943.55|954.15|943.65|954|943.5|10
1654551230000|2022-06-06 21:33:50|954.1|943.6|954.25|943.75|954.25|943.75|954.1|943.6|6
1654551240000|2022-06-06 21:34:00|954.3|943.8|954.35|943.85|954.35|943.85|954.3|943.8|6
1654551250000|2022-06-06 21:34:10|954.4|943.9|954.4|943.9|954.4|943.9|954.35|943.85|3
1654551260000|2022-06-06 21:34:20|954.35|943.85|954.35|943.85|954.35|943.85|954.35|943.85|1
1654551270000|2022-06-06 21:34:30|954.4|943.9|954.8|944.3|954.8|944.3|954.35|943.85|10
1654551280000|2022-06-06 21:34:40|954.85|944.35|955.25|944.75|955.3|944.8|954.85|944.35|12
1654551290000|2022-06-06 21:34:50|955.3|944.8|955.25|944.75|955.45|944.95|955.2|944.7|9
1654551300000|2022-06-06 21:35:00|955.2|944.7|954.85|944.35|955.2|944.7|954.85|944.35|11
1654551310000|2022-06-06 21:35:10|954.8|944.3|954.85|944.35|954.85|944.35|954.8|944.3|6
1654551320000|2022-06-06 21:35:20|954.84|944.34|954.85|944.35|954.89|944.39|954.84|944.34|5
1654551330000|2022-06-06 21:35:30|954.89|944.39|954.9|944.4|954.9|944.4|954.85|944.35|8
1654551340000|2022-06-06 21:35:40|954.95|944.45|954.95|944.45|954.95|944.45|954.9|944.4|3
1654551350000|2022-06-06 21:35:50|954.9|944.4|955.3|944.8|955.3|944.8|954.9|944.4|14
1654551360000|2022-06-06 21:36:00|955.35|944.85|955.55|945.05|955.6|945.1|955.35|944.85|13
1654551370000|2022-06-06 21:36:10|955.45|944.95|955.55|945.05|955.55|945.05|955.4|944.9|12
1654551380000|2022-06-06 21:36:20|955.5|945|955.5|945|955.65|945.15|955.45|944.95|16
1654551390000|2022-06-06 21:36:30|955.55|945.05|955.6|945.1|955.6|945.1|955.45|944.95|12
1654551400000|2022-06-06 21:36:40|955.55|945.05|955.45|944.95|955.6|945.1|955.4|944.9|16
1654551410000|2022-06-06 21:36:50|955.5|945|955.55|945.05|955.55|945.05|955.45|944.95|8
1654551420000|2022-06-06 21:37:00|955.5|945|955.5|945|955.6|945.1|955.5|945|7
1654551430000|2022-06-06 21:37:10|955.45|944.95|955.55|945.05|955.55|945.05|955.45|944.95|7
1654551440000|2022-06-06 21:37:20|955.5|945|955.7|945.2|955.75|945.25|955.5|945|11
1654551450000|2022-06-06 21:37:30|955.75|945.25|955.95|945.45|956.05|945.55|955.65|945.15|16
1654551460000|2022-06-06 21:37:40|955.9|945.4|955.95|945.45|955.95|945.45|955.9|945.4|2
1654551470000|2022-06-06 21:37:50|955.9|945.4|955.8|945.3|955.95|945.45|955.75|945.25|10
1654551480000|2022-06-06 21:38:00|955.75|945.25|955.8|945.3|955.85|945.35|955.75|945.25|10
1654551490000|2022-06-06 21:38:10|955.85|945.35|956.4|945.9|956.4|945.9|955.8|945.3|12
1654551500000|2022-06-06 21:38:20|956.45|945.95|956.9|946.4|956.9|946.4|956.45|945.95|9
1654551510000|2022-06-06 21:38:30|956.95|946.45|956.85|946.35|956.95|946.45|956.75|946.25|5
1654551520000|2022-06-06 21:38:40|956.9|946.4|956.95|946.45|957.1|946.6|956.9|946.4|6
1654551530000|2022-06-06 21:38:50|957|946.5|957.25|946.75|957.3|946.8|957|946.5|6
1654551540000|2022-06-06 21:39:00|957.2|946.7|957.2|946.7|957.25|946.75|957.2|946.7|5
1654551550000|2022-06-06 21:39:10|957.25|946.75|957.15|946.65|957.25|946.75|957.1|946.6|6
1654551560000|2022-06-06 21:39:20|957.2|946.7|957.2|946.7|957.2|946.7|957.1|946.6|6
1654551570000|2022-06-06 21:39:30|957.15|946.65|957.15|946.65|957.2|946.7|957.15|946.65|7
1654551580000|2022-06-06 21:39:40|957.2|946.7|957.35|946.85|957.35|946.85|957.2|946.7|8
1654551590000|2022-06-06 21:39:50|957.3|946.8|957.4|946.9|957.46|946.96|957.3|946.8|7
1654551630000|2022-06-06 21:40:30|957.35|946.85|957.4|946.9|957.4|946.9|957.35|946.85|2
1654551640000|2022-06-06 21:40:40|957.35|946.85|957.4|946.9|957.4|946.9|957.35|946.85|2
1654551650000|2022-06-06 21:40:50|957.35|946.85|957.4|946.9|957.4|946.9|957.35|946.85|2
1654551660000|2022-06-06 21:41:00|957.35|946.85|957.35|946.85|957.4|946.9|957.35|946.85|13
1654551670000|2022-06-06 21:41:10|957.4|946.9|957.4|946.9|957.4|946.9|957.35|946.85|11
1654551680000|2022-06-06 21:41:20|957.35|946.85|957.35|946.85|957.4|946.9|957.35|946.85|3
1654551690000|2022-06-06 21:41:30|957.4|946.9|957.4|946.9|957.4|946.9|957.35|946.85|5
1654551700000|2022-06-06 21:41:40|957.35|946.85|957.35|946.85|957.4|946.9|957.25|946.75|6
1654551710000|2022-06-06 21:41:50|957.3|946.8|957.3|946.8|957.4|946.9|957.3|946.8|5
1654551720000|2022-06-06 21:42:00|957.35|946.85|958.85|948.35|958.9|948.4|957.35|946.85|15
1654551730000|2022-06-06 21:42:10|958.9|948.4|959.1|948.6|959.1|948.6|958.9|948.4|10
1654551740000|2022-06-06 21:42:20|959.15|948.65|959.15|948.65|959.15|948.65|959.15|948.65|1
1654551750000|2022-06-06 21:42:30|959.1|948.6|958.95|948.45|959.15|948.65|958.9|948.4|5
1654551760000|2022-06-06 21:42:40|958.9|948.4|958.9|948.4|958.95|948.45|958.85|948.35|6
1654551770000|2022-06-06 21:42:50|958.95|948.45|959|948.5|959|948.5|958.9|948.4|16
1654551780000|2022-06-06 21:43:00|959.05|948.55|959.1|948.6|959.1|948.6|959.05|948.55|2
1654551790000|2022-06-06 21:43:10|959.15|948.65|959.15|948.65|959.2|948.7|959.1|948.6|8
1654551800000|2022-06-06 21:43:20|959.1|948.6|959.2|948.7|959.2|948.7|959.1|948.6|5
1654551810000|2022-06-06 21:43:30|959.15|948.65|958.75|948.25|959.15|948.65|958.75|948.25|4
1654551820000|2022-06-06 21:43:40|958.8|948.3|958.8|948.3|958.8|948.3|958.75|948.25|11
1654551830000|2022-06-06 21:43:50|958.75|948.25|958.8|948.3|958.8|948.3|958.75|948.25|6
1654551840000|2022-06-06 21:44:00|958.75|948.25|958.9|948.4|958.9|948.4|958.75|948.25|6
1654551850000|2022-06-06 21:44:10|958.85|948.35|958.85|948.35|958.9|948.4|958.85|948.35|3
1654551860000|2022-06-06 21:44:20|958.8|948.3|958.8|948.3|958.85|948.35|958.8|948.3|11
1654551870000|2022-06-06 21:44:30|958.85|948.35|958.8|948.3|958.85|948.35|958.75|948.25|10
1654551880000|2022-06-06 21:44:40|958.75|948.25|958.3|947.8|958.75|948.25|958.3|947.8|11
1654551890000|2022-06-06 21:44:50|958.35|947.85|958.5|948|958.5|948|958.3|947.8|9
1654551900000|2022-06-06 21:45:00|958.45|947.95|958.7|948.2|958.7|948.2|958.45|947.95|16
1654551910000|2022-06-06 21:45:10|958.8|948.3|959.05|948.55|959.1|948.6|958.8|948.3|10
1654551920000|2022-06-06 21:45:20|959|948.5|959.05|948.55|959.05|948.55|958.95|948.45|10
1654551930000|2022-06-06 21:45:30|959|948.5|959.15|948.65|959.15|948.65|958.9|948.4|10
1654551940000|2022-06-06 21:45:40|959.1|948.6|959.1|948.6|959.15|948.65|959.1|948.6|5
1654551950000|2022-06-06 21:45:50|959.15|948.65|959.15|948.65|959.15|948.65|959.15|948.65|1
1654551960000|2022-06-06 21:46:00|959.05|948.55|958.9|948.4|959.05|948.55|958.9|948.4|6
1654551970000|2022-06-06 21:46:10|958.95|948.45|958.9|948.4|958.95|948.45|958.85|948.35|12
1654551980000|2022-06-06 21:46:20|958.85|948.35|958.9|948.4|958.9|948.4|958.85|948.35|2
1654551990000|2022-06-06 21:46:30|958.85|948.35|958.9|948.4|958.9|948.4|958.85|948.35|2
1654552000000|2022-06-06 21:46:40|958.95|948.45|958.9|948.4|958.95|948.45|958.9|948.4|2
1654552010000|2022-06-06 21:46:50|958.85|948.35|958.9|948.4|958.9|948.4|958.85|948.35|4
1654552030000|2022-06-06 21:47:10|958.95|948.45|959.05|948.55|959.05|948.55|958.95|948.45|3
1654552040000|2022-06-06 21:47:20|959.1|948.6|959.1|948.6|959.1|948.6|959.05|948.55|3
1654552050000|2022-06-06 21:47:30|959.05|948.55|959.55|949.05|959.55|949.05|959.05|948.55|8
1654552060000|2022-06-06 21:47:40|959.45|948.95|960.05|949.55|960.05|949.55|959.45|948.95|9
1654552070000|2022-06-06 21:47:50|960.1|949.6|960|949.5|960.1|949.6|959.95|949.45|5
1654552080000|2022-06-06 21:48:00|960.15|949.65|959.75|949.25|960.25|949.75|959.7|949.2|16
1654552090000|2022-06-06 21:48:10|959.7|949.2|959.7|949.2|959.75|949.25|959.65|949.15|9
1654552100000|2022-06-06 21:48:20|959.75|949.25|959.7|949.2|959.75|949.25|959.7|949.2|8
1654552110000|2022-06-06 21:48:30|959.75|949.25|959.75|949.25|959.75|949.25|959.7|949.2|7
1654552120000|2022-06-06 21:48:40|959.7|949.2|959.6|949.1|959.75|949.25|959.6|949.1|8
1654552130000|2022-06-06 21:48:50|959.55|949.05|959.55|949.05|959.55|949.05|959.5|949|3
1654552140000|2022-06-06 21:49:00|959.6|949.1|959.75|949.25|959.75|949.25|959.55|949.05|9
1654552150000|2022-06-06 21:49:10|959.7|949.2|959.65|949.15|959.75|949.25|959.65|949.15|8
1654552160000|2022-06-06 21:49:20|959.6|949.1|959.6|949.1|959.7|949.2|959.6|949.1|7
1654552170000|2022-06-06 21:49:30|959.55|949.05|959.6|949.1|959.6|949.1|959.55|949.05|2
1654552180000|2022-06-06 21:49:40|959.55|949.05|959.55|949.05|959.6|949.1|959.55|949.05|5
1654552190000|2022-06-06 21:49:50|959.6|949.1|959.65|949.15|959.65|949.15|959.6|949.1|2
1654552200000|2022-06-06 21:50:00|959.6|949.1|959.65|949.15|959.65|949.15|959.6|949.1|6
1654552210000|2022-06-06 21:50:10|959.6|949.1|959.5|949|959.65|949.15|959.5|949|9
1654552220000|2022-06-06 21:50:20|959.45|948.95|959.45|948.95|959.5|949|959.45|948.95|7
1654552230000|2022-06-06 21:50:30|959.5|949|959.45|948.95|959.5|949|959.45|948.95|8
1654552240000|2022-06-06 21:50:40|959.5|949|959.45|948.95|959.5|949|959.45|948.95|4
1654552250000|2022-06-06 21:50:50|959.5|949|959.5|949|959.5|949|959.45|948.95|5
1654552260000|2022-06-06 21:51:00|959.45|948.95|959.4|948.9|959.45|948.95|959.4|948.9|2
1654552270000|2022-06-06 21:51:10|959.35|948.85|959.45|948.95|959.45|948.95|959.35|948.85|7
1654552280000|2022-06-06 21:51:20|959.4|948.9|959|948.5|959.45|948.95|959|948.5|7
1654552290000|2022-06-06 21:51:30|958.95|948.45|958.85|948.35|958.95|948.45|958.85|948.35|9
1654552300000|2022-06-06 21:51:40|958.9|948.4|958.9|948.4|958.9|948.4|958.85|948.35|5
1654552320000|2022-06-06 21:52:00|958.95|948.45|959.25|948.75|959.3|948.8|958.95|948.45|9
1654552330000|2022-06-06 21:52:10|959.3|948.8|958.85|948.35|959.3|948.8|958.85|948.35|8
1654552340000|2022-06-06 21:52:20|958.8|948.3|958.75|948.25|958.8|948.3|958.7|948.2|6
1654552350000|2022-06-06 21:52:30|958.7|948.2|958.6|948.1|958.7|948.2|958.6|948.1|5
1654552360000|2022-06-06 21:52:40|958.65|948.15|958.6|948.1|958.65|948.15|958.6|948.1|8
1654552370000|2022-06-06 21:52:50|958.65|948.15|958.45|947.95|958.65|948.15|958.45|947.95|2
1654552380000|2022-06-06 21:53:00|958.4|947.9|958.45|947.95|958.45|947.95|958.4|947.9|6
1654552390000|2022-06-06 21:53:10|958.4|947.9|957.95|947.45|958.4|947.9|957.95|947.45|7
1654552400000|2022-06-06 21:53:20|958|947.5|958|947.5|958|947.5|958|947.5|1
1654552410000|2022-06-06 21:53:30|957.95|947.45|958|947.5|958|947.5|957.95|947.45|2
1654552420000|2022-06-06 21:53:40|958.04|947.54|958.05|947.55|958.05|947.55|958|947.5|4
1654552460000|2022-06-06 21:54:20|958.14|947.64|958.15|947.65|958.15|947.65|958.14|947.64|2
1654552470000|2022-06-06 21:54:30|958.2|947.7|958.15|947.65|958.2|947.7|958.15|947.65|7
1654552480000|2022-06-06 21:54:40|958.2|947.7|958.65|948.15|958.65|948.15|958.15|947.65|7
1654552490000|2022-06-06 21:54:50|958.7|948.2|958.65|948.15|958.7|948.2|958.6|948.1|4
1654552500000|2022-06-06 21:55:00|958.7|948.2|958.95|948.45|958.95|948.45|958.65|948.15|8
1654552510000|2022-06-06 21:55:10|958.9|948.4|958.8|948.3|958.9|948.4|958.8|948.3|5
1654552520000|2022-06-06 21:55:20|958.75|948.25|958.5|948|958.8|948.3|958.5|948|4
1654552530000|2022-06-06 21:55:30|958.55|948.05|958.5|948|958.55|948.05|958.5|948|4
1654552540000|2022-06-06 21:55:40|958.55|948.05|958.55|948.05|958.55|948.05|958.55|948.05|1
1654552570000|2022-06-06 21:56:10|958.5|948|958.5|948|958.5|948|958.5|948|1
1654552580000|2022-06-06 21:56:20|958.3|947.8|958.26|947.76|958.3|947.8|958.26|947.76|2
1654552590000|2022-06-06 21:56:30|958.3|947.8|958.3|947.8|958.3|947.8|958.3|947.8|1
1654552620000|2022-06-06 21:57:00|958.35|947.85|958.4|947.9|958.4|947.9|958.35|947.85|2
1654552630000|2022-06-06 21:57:10|958.35|947.85|958.3|947.8|958.35|947.85|958.3|947.8|2
1654552640000|2022-06-06 21:57:20|958.26|947.76|958.26|947.76|958.26|947.76|958.26|947.76|1
1654552660000|2022-06-06 21:57:40|958.4|947.9|958.4|947.9|958.45|947.95|958.4|947.9|5
1654552670000|2022-06-06 21:57:50|958.35|947.85|958.35|947.85|958.4|947.9|958.35|947.85|7
1654552680000|2022-06-06 21:58:00|958.4|947.9|958.35|947.85|958.4|947.9|958.3|947.8|9
1654552690000|2022-06-06 21:58:10|958.29|947.79|958.35|947.85|958.4|947.9|958.29|947.79|3
1654552700000|2022-06-06 21:58:20|958.4|947.9|958.4|947.9|958.45|947.95|958.4|947.9|9
1654552710000|2022-06-06 21:58:30|958.45|947.95|958.65|948.15|958.65|948.15|958.45|947.95|4
1654552720000|2022-06-06 21:58:40|958.6|948.1|958.6|948.1|958.65|948.15|958.6|948.1|5
1654552730000|2022-06-06 21:58:50|958.65|948.15|958.6|948.1|958.65|948.15|958.6|948.1|8
1654552740000|2022-06-06 21:59:00|958.65|948.15|958.6|948.1|958.65|948.15|958.6|948.1|8
1654552750000|2022-06-06 21:59:10|958.65|948.15|958.65|948.15|958.65|948.15|958.6|948.1|9
1654552760000|2022-06-06 21:59:20|958.6|948.1|958.75|948.25|958.8|948.3|958.6|948.1|10
1654552770000|2022-06-06 21:59:30|958.85|948.35|959.2|948.7|959.2|948.7|958.8|948.3|10
1654552780000|2022-06-06 21:59:40|959.35|948.85|959.7|949.2|959.7|949.2|959.35|948.85|10
1654552790000|2022-06-06 21:59:50|959.75|949.25|959.7|949.2|959.75|949.25|959.5|949|8
1654552800000|2022-06-06 22:00:00|959.65|949.15|959.65|949.15|959.75|949.25|959.55|949.05|20
1654552810000|2022-06-06 22:00:10|959.55|949.05|959.55|949.05|959.7|949.2|959.55|949.05|7
1654552820000|2022-06-06 22:00:20|959.5|949|959.35|948.85|959.55|949.05|959.35|948.85|15
1654552830000|2022-06-06 22:00:30|959.3|948.8|959.2|948.7|959.35|948.85|959.15|948.65|9
1654552840000|2022-06-06 22:00:40|959.15|948.65|959.2|948.7|959.2|948.7|959.15|948.65|2
1654552850000|2022-06-06 22:00:50|959.15|948.65|959.3|948.8|959.3|948.8|959.1|948.6|7
1654552860000|2022-06-06 22:01:00|959.25|948.75|959.15|948.65|959.3|948.8|959.15|948.65|7
1654552870000|2022-06-06 22:01:10|959.22|948.72|958.9|948.4|959.22|948.72|958.9|948.4|10
1654552880000|2022-06-06 22:01:20|958.85|948.35|958.85|948.35|958.95|948.45|958.85|948.35|7
1654552900000|2022-06-06 22:01:40|958.8|948.3|958.8|948.3|958.85|948.35|958.8|948.3|3
1654552910000|2022-06-06 22:01:50|958.9|948.4|958.9|948.4|958.95|948.45|958.9|948.4|3
1654552930000|2022-06-06 22:02:10|958.85|948.35|958.8|948.3|958.85|948.35|958.8|948.3|5
1654552940000|2022-06-06 22:02:20|958.85|948.35|958.58|948.08|958.85|948.35|958.58|948.08|5
1654552950000|2022-06-06 22:02:30|958.51|948.01|958.51|948.01|958.51|948.01|958.51|948.01|1
1654553020000|2022-06-06 22:03:40|958.34|947.84|958.26|947.76|958.34|947.84|958.26|947.76|2
1654553110000|2022-06-06 22:05:10|958.38|947.88|958.38|947.88|958.38|947.88|958.38|947.88|1
1654553120000|2022-06-06 22:05:20|958.29|947.79|958.36|947.86|958.36|947.86|958.29|947.79|2
1654553130000|2022-06-06 22:05:30|958.34|947.84|958.41|947.91|958.46|947.96|958.3|947.8|15
1654553140000|2022-06-06 22:05:40|958.46|947.96|958.46|947.96|958.46|947.96|958.41|947.91|3
1654553150000|2022-06-06 22:05:50|958.51|948.01|958.51|948.01|958.51|948.01|958.46|947.96|3
1654553170000|2022-06-06 22:06:10|958.56|948.06|959.1|948.6|959.1|948.6|958.56|948.06|10
1654553180000|2022-06-06 22:06:20|959.05|948.55|959.55|949.05|959.55|949.05|959.05|948.55|14
1654553190000|2022-06-06 22:06:30|959.6|949.1|959.65|949.15|959.65|949.15|959.55|949.05|6
1654553200000|2022-06-06 22:06:40|959.95|949.45|960.65|950.15|960.65|950.15|959.95|949.45|15
1654553210000|2022-06-06 22:06:50|960.7|950.2|961.15|950.65|961.15|950.65|960.7|950.2|15
1654553220000|2022-06-06 22:07:00|961.05|950.55|961.1|950.6|961.1|950.6|960.95|950.45|12
1654553230000|2022-06-06 22:07:10|961|950.5|961.1|950.6|961.1|950.6|961|950.5|8
1654553240000|2022-06-06 22:07:20|961.05|950.55|961.1|950.6|961.1|950.6|961.05|950.55|8
1654553250000|2022-06-06 22:07:30|961.05|950.55|961.05|950.55|961.1|950.6|960.95|950.45|8
1654553270000|2022-06-06 22:07:50|961|950.5|960.95|950.45|961.05|950.55|960.95|950.45|6
1654553280000|2022-06-06 22:08:00|961|950.5|961|950.5|961|950.5|960.95|950.45|5
1654553290000|2022-06-06 22:08:10|960.95|950.45|960.95|950.45|960.95|950.45|960.95|950.45|1
1654553300000|2022-06-06 22:08:20|961|950.5|961|950.5|961|950.5|961|950.5|1
1654553310000|2022-06-06 22:08:30|960.95|950.45|961|950.5|961|950.5|960.95|950.45|8
1654553320000|2022-06-06 22:08:40|960.95|950.45|961|950.5|961|950.5|960.95|950.45|10
1654553330000|2022-06-06 22:08:50|960.95|950.45|961|950.5|961|950.5|960.95|950.45|6
1654553340000|2022-06-06 22:09:00|960.95|950.45|960.95|950.45|961|950.5|960.95|950.45|5
1654553350000|2022-06-06 22:09:10|961|950.5|961|950.5|961|950.5|960.95|950.45|5
1654553360000|2022-06-06 22:09:20|961.05|950.55|961|950.5|961.05|950.55|960.95|950.45|12
1654553370000|2022-06-06 22:09:30|961.05|950.55|960.95|950.45|961.05|950.55|960.95|950.45|7
1654553380000|2022-06-06 22:09:40|961|950.5|960.95|950.45|961.05|950.55|960.95|950.45|9
1654553390000|2022-06-06 22:09:50|961|950.5|961|950.5|961|950.5|960.95|950.45|9
1654553400000|2022-06-06 22:10:00|960.95|950.45|960.95|950.45|961|950.5|960.9|950.4|8
1654553410000|2022-06-06 22:10:10|961|950.5|960.95|950.45|961|950.5|960.95|950.45|6
1654553420000|2022-06-06 22:10:20|961|950.5|960.86|950.36|961|950.5|960.85|950.35|8
1654553430000|2022-06-06 22:10:30|960.85|950.35|960.91|950.41|960.91|950.41|960.8|950.3|10
1654553440000|2022-06-06 22:10:40|960.86|950.36|960.78|950.28|960.91|950.41|960.78|950.28|10
1654553450000|2022-06-06 22:10:50|960.73|950.23|960.65|950.15|960.78|950.28|960.65|950.15|3
1654553460000|2022-06-06 22:11:00|960.57|950.07|960.26|949.76|960.57|950.07|960.26|949.76|7
1654553470000|2022-06-06 22:11:10|960.23|949.73|960.23|949.73|960.24|949.74|960.23|949.73|3
1654553480000|2022-06-06 22:11:20|960.22|949.72|960.14|949.64|960.22|949.72|960.13|949.63|9
1654553490000|2022-06-06 22:11:30|959.86|949.36|959.75|949.25|959.86|949.36|959.62|949.12|13
1654553500000|2022-06-06 22:11:40|959.7|949.2|959.9|949.4|959.9|949.4|959.7|949.2|6
1654553520000|2022-06-06 22:12:00|959.85|949.35|959.9|949.4|959.9|949.4|959.8|949.3|3
1654553530000|2022-06-06 22:12:10|960|949.5|960.4|949.9|960.4|949.9|960|949.5|8
1654553540000|2022-06-06 22:12:20|960.35|949.85|960.35|949.85|960.35|949.85|960.35|949.85|1
1654553560000|2022-06-06 22:12:40|960.3|949.8|960.3|949.8|960.3|949.8|960.3|949.8|1
1654553570000|2022-06-06 22:12:50|960.35|949.85|960.35|949.85|960.35|949.85|960.3|949.8|6
1654553580000|2022-06-06 22:13:00|960.3|949.8|960.3|949.8|960.3|949.8|960.3|949.8|1
1654553640000|2022-06-06 22:14:00|960.35|949.85|960.57|950.07|960.62|950.12|960.35|949.85|5
1654553650000|2022-06-06 22:14:10|960.52|950.02|960.15|949.65|960.52|950.02|959.4|948.9|21
1654553660000|2022-06-06 22:14:20|960.2|949.7|960.1|949.6|960.2|949.7|960.05|949.55|7
1654553670000|2022-06-06 22:14:30|960.05|949.55|959.8|949.3|960.05|949.55|959.8|949.3|7
1654553680000|2022-06-06 22:14:40|959.75|949.25|958.8|948.3|959.75|949.25|958.8|948.3|11
1654553690000|2022-06-06 22:14:50|958.77|948.27|959.35|948.85|959.4|948.9|958.77|948.27|16
1654553700000|2022-06-06 22:15:00|959.3|948.8|958.91|948.41|959.3|948.8|958.91|948.41|8
1654553710000|2022-06-06 22:15:10|958.96|948.46|958.91|948.41|959.02|948.52|958.89|948.39|11
1654553720000|2022-06-06 22:15:20|958.86|948.36|958.77|948.27|958.86|948.36|958.77|948.27|2
1654553730000|2022-06-06 22:15:30|958.51|948.01|958.32|947.82|958.51|948.01|958.32|947.82|4
1654553740000|2022-06-06 22:15:40|958.3|947.8|958.35|947.85|958.5|948|958.29|947.79|7
1654553750000|2022-06-06 22:15:50|958.3|947.8|958.3|947.8|958.37|947.87|958.3|947.8|4
1654553760000|2022-06-06 22:16:00|958.37|947.87|958.73|948.23|958.73|948.23|958.37|947.87|12
1654553770000|2022-06-06 22:16:10|958.78|948.28|958.9|948.4|958.9|948.4|958.78|948.28|2
1654553780000|2022-06-06 22:16:20|958.95|948.45|958.75|948.25|958.95|948.45|958.75|948.25|11
1654553790000|2022-06-06 22:16:30|958.7|948.2|958.72|948.22|958.75|948.25|958.6|948.1|10
1654553800000|2022-06-06 22:16:40|958.64|948.14|959|948.5|959|948.5|958.64|948.14|11
1654553810000|2022-06-06 22:16:50|959.05|948.55|959.15|948.65|959.4|948.9|959.05|948.55|15
1654553820000|2022-06-06 22:17:00|959.1|948.6|959.05|948.55|959.1|948.6|959.05|948.55|2
1654553840000|2022-06-06 22:17:20|959|948.5|959.05|948.55|959.05|948.55|959|948.5|2
1654553850000|2022-06-06 22:17:30|959|948.5|959.05|948.55|959.05|948.55|959|948.5|2
1654553860000|2022-06-06 22:17:40|959|948.5|958.69|948.19|959|948.5|958.69|948.19|7
1654553870000|2022-06-06 22:17:50|958.72|948.22|958.32|947.82|958.72|948.22|958.32|947.82|5
1654553880000|2022-06-06 22:18:00|958.26|947.76|958.26|947.76|958.29|947.79|958.26|947.76|3
1654553920000|2022-06-06 22:18:40|958.15|947.65|957.71|947.21|958.15|947.65|957.39|946.89|14
1654553930000|2022-06-06 22:18:50|957.76|947.26|957.75|947.25|957.89|947.39|957.68|947.18|15
1654553940000|2022-06-06 22:19:00|957.71|947.21|957.7|947.2|957.9|947.4|957.69|947.19|12
1654553950000|2022-06-06 22:19:10|957.89|947.39|957.84|947.34|957.89|947.39|957.74|947.24|4
1654553960000|2022-06-06 22:19:20|957.85|947.35|957.41|946.91|957.85|947.35|957.41|946.91|8
1654553970000|2022-06-06 22:19:30|957.55|947.05|957.3|946.8|957.55|947.05|957.3|946.8|9
1654553980000|2022-06-06 22:19:40|957.43|946.93|957.26|946.76|957.43|946.93|957.26|946.76|9
1654554030000|2022-06-06 22:20:30|956.74|946.24|956.5|946|956.74|946.24|956.32|945.82|14
1654554040000|2022-06-06 22:20:40|956.49|945.99|956.21|945.71|956.49|945.99|956.16|945.66|15
1654554050000|2022-06-06 22:20:50|956.01|945.51|955.35|944.85|956.01|945.51|955.35|944.85|7
1654554060000|2022-06-06 22:21:00|955.31|944.81|955.31|944.81|955.31|944.81|955.28|944.78|6
1654554070000|2022-06-06 22:21:10|955.35|944.85|955.21|944.71|955.35|944.85|955.21|944.71|5
1654554080000|2022-06-06 22:21:20|955.22|944.72|955.26|944.76|955.26|944.76|955.21|944.71|4
1654554090000|2022-06-06 22:21:30|955.27|944.77|955.42|944.92|955.46|944.96|955.27|944.77|9
1654554100000|2022-06-06 22:21:40|955.45|944.95|956.15|945.65|956.15|945.65|955.45|944.95|7
1654554120000|2022-06-06 22:22:00|956.2|945.7|956.15|945.65|956.2|945.7|956.15|945.65|4
1654554130000|2022-06-06 22:22:10|956.1|945.6|955.85|945.35|956.1|945.6|955.85|945.35|7
1654554140000|2022-06-06 22:22:20|955.9|945.4|955.9|945.4|955.9|945.4|955.85|945.35|5
1654554150000|2022-06-06 22:22:30|955.85|945.35|955.7|945.2|955.9|945.4|955.68|945.18|10
1654554160000|2022-06-06 22:22:40|955.69|945.19|955.75|945.25|955.8|945.3|955.69|945.19|4
1654554180000|2022-06-06 22:23:00|955.85|945.35|955.85|945.35|955.96|945.46|955.85|945.35|10
1654554190000|2022-06-06 22:23:10|955.75|945.25|955.6|945.1|955.75|945.25|955.6|945.1|7
1654554200000|2022-06-06 22:23:20|955.72|945.22|955.85|945.35|955.85|945.35|955.66|945.16|5
1654554210000|2022-06-06 22:23:30|955.74|945.24|955.71|945.21|955.86|945.36|955.7|945.2|10
1654554220000|2022-06-06 22:23:40|955.72|945.22|955.45|944.95|955.75|945.25|955.45|944.95|12
1654554230000|2022-06-06 22:23:50|955.46|944.96|955.51|945.01|955.51|945.01|955.46|944.96|2
1654554240000|2022-06-06 22:24:00|955.5|945|955.53|945.03|955.76|945.26|955.45|944.95|11
1654554250000|2022-06-06 22:24:10|955.58|945.08|955.53|945.03|955.58|945.08|955.53|945.03|2
1654554260000|2022-06-06 22:24:20|955.6|945.1|955.45|944.95|955.6|945.1|955.45|944.95|3
1654554270000|2022-06-06 22:24:30|955.41|944.91|955.26|944.76|955.41|944.91|955.23|944.73|9
1654554300000|2022-06-06 22:25:00|955.3|944.8|955.37|944.87|955.37|944.87|955.3|944.8|2
1654554310000|2022-06-06 22:25:10|955.45|944.95|955.26|944.76|955.46|944.96|955.26|944.76|12
1654554320000|2022-06-06 22:25:20|955.22|944.72|955.16|944.66|955.23|944.73|955.15|944.65|11
1654554330000|2022-06-06 22:25:30|955.17|944.67|955.17|944.67|955.2|944.7|955.17|944.67|10
1654554340000|2022-06-06 22:25:40|955.18|944.68|955.23|944.73|955.23|944.73|955.18|944.68|9
1654554350000|2022-06-06 22:25:50|955.22|944.72|955.2|944.7|955.22|944.72|955.2|944.7|7
1654554360000|2022-06-06 22:26:00|955.19|944.69|955.12|944.62|955.22|944.72|954.97|944.47|13
1654554370000|2022-06-06 22:26:10|955.09|944.59|955.09|944.59|955.1|944.6|955|944.5|6
1654554380000|2022-06-06 22:26:20|955.08|944.58|955.12|944.62|955.12|944.62|955.08|944.58|3
1654554390000|2022-06-06 22:26:30|955.13|944.63|955.16|944.66|955.16|944.66|955.13|944.63|2
1654554400000|2022-06-06 22:26:40|955.14|944.64|955.04|944.54|955.14|944.64|955.04|944.54|6
1654554410000|2022-06-06 22:26:50|955.02|944.52|955.02|944.52|955.1|944.6|954.87|944.37|10
1654554420000|2022-06-06 22:27:00|955.1|944.6|955.1|944.6|955.1|944.6|954.98|944.48|7
1654554430000|2022-06-06 22:27:10|955.13|944.63|955.24|944.74|955.29|944.79|955.13|944.63|6
1654554440000|2022-06-06 22:27:20|955.29|944.79|955.75|945.25|955.8|945.3|955.29|944.79|9
1654554450000|2022-06-06 22:27:30|955.8|945.3|955.65|945.15|955.8|945.3|955.65|945.15|4
1654554460000|2022-06-06 22:27:40|955.7|945.2|955.65|945.15|955.7|945.2|955.65|945.15|6
1654554470000|2022-06-06 22:27:50|955.6|945.1|955.45|944.95|955.6|945.1|955.4|944.9|8
1654554480000|2022-06-06 22:28:00|955.5|945|955.4|944.9|955.5|945|955.4|944.9|7
1654554490000|2022-06-06 22:28:10|955.45|944.95|955.4|944.9|955.45|944.95|955.4|944.9|10
1654554500000|2022-06-06 22:28:20|955.5|945|955.5|945|955.55|945.05|955.45|944.95|5
1654554510000|2022-06-06 22:28:30|955.45|944.95|955.5|945|955.55|945.05|955.45|944.95|11
1654554520000|2022-06-06 22:28:40|955.45|944.95|955.55|945.05|955.55|945.05|955.45|944.95|3
1654554530000|2022-06-06 22:28:50|955.5|945|955.45|944.95|955.5|945|955.45|944.95|2
1654554540000|2022-06-06 22:29:00|955.5|945|955.5|945|955.5|945|955.5|945|1
1654554550000|2022-06-06 22:29:10|955.45|944.95|955.35|944.85|955.5|945|955.35|944.85|4
1654554560000|2022-06-06 22:29:20|955.4|944.9|955.25|944.75|955.4|944.9|955.25|944.75|7
1654554570000|2022-06-06 22:29:30|955.15|944.65|955.2|944.7|955.31|944.81|955.15|944.65|7
1654554580000|2022-06-06 22:29:40|955.19|944.69|955.35|944.85|955.47|944.97|955.16|944.66|11
1654554590000|2022-06-06 22:29:50|955.5|945|955.58|945.08|955.7|945.2|955.5|945|6
1654554600000|2022-06-06 22:30:00|955.57|945.07|955.49|944.99|955.57|945.07|955.47|944.97|8
1654554610000|2022-06-06 22:30:10|955.47|944.97|955.5|945|955.67|945.17|955.47|944.97|6
1654554620000|2022-06-06 22:30:20|955.49|944.99|955.16|944.66|955.49|944.99|955.16|944.66|12
1654554650000|2022-06-06 22:30:50|955.15|944.65|955.09|944.59|955.15|944.65|955.09|944.59|4
1654554660000|2022-06-06 22:31:00|955.06|944.56|955.04|944.54|955.06|944.56|955.04|944.54|2
1654554710000|2022-06-06 22:31:50|954.72|944.22|954.72|944.22|954.72|944.22|954.72|944.22|1
1654554720000|2022-06-06 22:32:00|954.81|944.31|954.76|944.26|954.81|944.31|954.76|944.26|2
1654554730000|2022-06-06 22:32:10|954.75|944.25|954.75|944.25|954.76|944.26|954.75|944.25|3
1654554740000|2022-06-06 22:32:20|954.76|944.26|955.04|944.54|955.04|944.54|954.76|944.26|5
1654554750000|2022-06-06 22:32:30|955.09|944.59|955.02|944.52|955.1|944.6|955.02|944.52|3
1654554760000|2022-06-06 22:32:40|955.03|944.53|955.06|944.56|955.07|944.57|955.02|944.52|5
1654554770000|2022-06-06 22:32:50|955.07|944.57|955.07|944.57|955.09|944.59|955.04|944.54|5
1654554780000|2022-06-06 22:33:00|955.02|944.52|954.92|944.42|955.02|944.52|954.92|944.42|7
1654554790000|2022-06-06 22:33:10|954.95|944.45|954.95|944.45|955.04|944.54|954.95|944.45|8
1654554810000|2022-06-06 22:33:30|954.94|944.44|954.9|944.4|954.94|944.44|954.9|944.4|2
1654554820000|2022-06-06 22:33:40|954.87|944.37|954.86|944.36|954.87|944.37|954.86|944.36|2
1654554830000|2022-06-06 22:33:50|954.81|944.31|954.87|944.37|954.87|944.37|954.81|944.31|10
1654554840000|2022-06-06 22:34:00|954.86|944.36|954.82|944.32|954.87|944.37|954.82|944.32|9
1654554850000|2022-06-06 22:34:10|954.8|944.3|954.8|944.3|954.82|944.32|954.78|944.28|11
1654554860000|2022-06-06 22:34:20|954.78|944.28|954.22|943.72|954.78|944.28|954.22|943.72|13
1654554870000|2022-06-06 22:34:30|954.25|943.75|954.22|943.72|954.25|943.75|954.22|943.72|8
1654554890000|2022-06-06 22:34:50|954.26|943.76|954.26|943.76|954.26|943.76|954.26|943.76|1
1654554900000|2022-06-06 22:35:00|954.29|943.79|954.28|943.78|954.29|943.79|954.26|943.76|6
1654554910000|2022-06-06 22:35:10|954.26|943.76|954.26|943.76|954.26|943.76|954.26|943.76|1
1654554920000|2022-06-06 22:35:20|954.22|943.72|954.22|943.72|954.22|943.72|954.22|943.72|1
1654554960000|2022-06-06 22:36:00|954.26|943.76|954.26|943.76|954.26|943.76|954.26|943.76|1
1654554990000|2022-06-06 22:36:30|953.54|943.04|952.45|941.95|953.54|943.04|952.34|941.84|23
1654555000000|2022-06-06 22:36:40|952.39|941.89|952.41|941.91|952.47|941.97|952.39|941.89|19
1654555010000|2022-06-06 22:36:50|952.42|941.92|952.42|941.92|952.42|941.92|952.42|941.92|1
1654555020000|2022-06-06 22:37:00|952.43|941.93|952.43|941.93|952.43|941.93|952.43|941.93|1
1654555030000|2022-06-06 22:37:10|952.45|941.95|952.47|941.97|952.47|941.97|952.45|941.95|3
1654555040000|2022-06-06 22:37:20|952.48|941.98|952.56|942.06|952.63|942.13|952.48|941.98|16
1654555050000|2022-06-06 22:37:30|952.57|942.07|953.15|942.65|953.15|942.65|952.57|942.07|17
1654555060000|2022-06-06 22:37:40|953.19|942.69|953.22|942.72|953.22|942.72|953.07|942.57|7
1654555070000|2022-06-06 22:37:50|953.33|942.83|953.5|943|953.5|943|953.32|942.82|7
1654555090000|2022-06-06 22:38:10|953.44|942.94|953.33|942.83|953.44|942.94|953.31|942.81|5
1654555100000|2022-06-06 22:38:20|953.44|942.94|952.62|942.12|953.44|942.94|952.62|942.12|9
1654555110000|2022-06-06 22:38:30|952.76|942.26|952.88|942.38|952.95|942.45|952.76|942.26|11
1654555120000|2022-06-06 22:38:40|952.95|942.45|952.89|942.39|952.99|942.49|952.87|942.37|8
1654555130000|2022-06-06 22:38:50|953.02|942.52|953.16|942.66|953.16|942.66|953.02|942.52|8
1654555140000|2022-06-06 22:39:00|953.17|942.67|953.17|942.67|953.17|942.67|953.17|942.67|1
1654555160000|2022-06-06 22:39:20|953.19|942.69|953.2|942.7|953.2|942.7|953.19|942.69|2
1654555170000|2022-06-06 22:39:30|953.23|942.73|953.7|943.2|953.7|943.2|953.23|942.73|5
1654555180000|2022-06-06 22:39:40|953.71|943.21|953.86|943.36|953.98|943.48|953.71|943.21|13
1654555190000|2022-06-06 22:39:50|953.97|943.47|953.91|943.41|954.02|943.52|953.76|943.26|19
1654555200000|2022-06-06 22:40:00|953.92|943.42|953.93|943.43|953.94|943.44|953.86|943.36|6
1654555210000|2022-06-06 22:40:10|953.98|943.48|954.01|943.51|954.11|943.61|953.96|943.46|12
1654555220000|2022-06-06 22:40:20|954.12|943.62|953.97|943.47|954.12|943.62|953.97|943.47|2
1654555230000|2022-06-06 22:40:30|953.99|943.49|953.99|943.49|954.01|943.51|953.99|943.49|4
1654555280000|2022-06-06 22:41:20|953.98|943.48|953.97|943.47|953.99|943.49|953.96|943.46|4
1654555290000|2022-06-06 22:41:30|953.96|943.46|953.66|943.16|953.96|943.46|953.66|943.16|7
1654555300000|2022-06-06 22:41:40|953.49|942.99|953.18|942.68|953.49|942.99|953.13|942.63|7
1654555310000|2022-06-06 22:41:50|953.34|942.84|953.23|942.73|953.34|942.84|953.16|942.66|6
1654555320000|2022-06-06 22:42:00|953.21|942.71|953.2|942.7|953.31|942.81|953.2|942.7|8
1654555330000|2022-06-06 22:42:10|953.19|942.69|953.26|942.76|953.35|942.85|952.98|942.48|13
1654555340000|2022-06-06 22:42:20|953.34|942.84|953.34|942.84|953.39|942.89|953.24|942.74|13
1654555350000|2022-06-06 22:42:30|953.29|942.79|952.97|942.47|953.29|942.79|952.97|942.47|6
1654555360000|2022-06-06 22:42:40|952.99|942.49|952.9|942.4|953.15|942.65|952.9|942.4|18
1654555370000|2022-06-06 22:42:50|952.98|942.48|953.08|942.58|953.08|942.58|952.83|942.33|16
1654555380000|2022-06-06 22:43:00|952.96|942.46|952.85|942.35|952.98|942.48|952.85|942.35|15
1654555390000|2022-06-06 22:43:10|952.82|942.32|952.84|942.34|952.97|942.47|952.79|942.29|9
1654555400000|2022-06-06 22:43:20|952.88|942.38|952.83|942.33|952.88|942.38|952.83|942.33|7
1654555410000|2022-06-06 22:43:30|952.95|942.45|952.83|942.33|952.95|942.45|952.83|942.33|8
1654555420000|2022-06-06 22:43:40|952.81|942.31|952.82|942.32|952.95|942.45|952.79|942.29|5
1654555430000|2022-06-06 22:43:50|952.8|942.3|952.81|942.31|952.82|942.32|952.8|942.3|3
1654555440000|2022-06-06 22:44:00|952.84|942.34|952.82|942.32|952.84|942.34|952.82|942.32|2
1654555450000|2022-06-06 22:44:10|952.94|942.44|952.91|942.41|953.15|942.65|952.86|942.36|18
1654555460000|2022-06-06 22:44:20|952.96|942.46|952.85|942.35|952.98|942.48|952.85|942.35|6
1654555480000|2022-06-06 22:44:40|952.89|942.39|952.89|942.39|952.89|942.39|952.89|942.39|1
1654555490000|2022-06-06 22:44:50|952.88|942.38|952.51|942.01|952.88|942.38|952.5|942|11
1654555500000|2022-06-06 22:45:00|952.49|941.99|952.6|942.1|952.6|942.1|952.46|941.96|4
1654555510000|2022-06-06 22:45:10|952.62|942.12|952.61|942.11|952.73|942.23|952.6|942.1|9
1654555530000|2022-06-06 22:45:30|952.6|942.1|952.6|942.1|952.6|942.1|952.6|942.1|1
1654555540000|2022-06-06 22:45:40|952.62|942.12|952.6|942.1|952.62|942.12|952.6|942.1|2
1654555550000|2022-06-06 22:45:50|952.62|942.12|952.6|942.1|952.62|942.12|952.6|942.1|2
1654555650000|2022-06-06 22:47:30|952.56|942.06|952.53|942.03|952.56|942.06|952.53|942.03|3
1654555660000|2022-06-06 22:47:40|952.52|942.02|951.89|941.39|952.53|942.03|951.89|941.39|11
1654555670000|2022-06-06 22:47:50|951.81|941.31|952|941.5|952.08|941.58|951.79|941.29|14
1654555680000|2022-06-06 22:48:00|952.01|941.51|951.87|941.37|952.01|941.51|951.83|941.33|19
1654555690000|2022-06-06 22:48:10|951.81|941.31|951.7|941.2|951.81|941.31|951.69|941.19|3
1654555700000|2022-06-06 22:48:20|951.69|941.19|951.26|940.76|951.69|941.19|951.26|940.76|6
1654555710000|2022-06-06 22:48:30|951.13|940.63|950.72|940.22|951.13|940.63|950.65|940.15|12
1654555720000|2022-06-06 22:48:40|950.74|940.24|950.72|940.22|950.74|940.24|950.72|940.22|2
1654555730000|2022-06-06 22:48:50|950.58|940.08|950.58|940.08|950.58|940.08|950.58|940.08|1
1654555740000|2022-06-06 22:49:00|950.44|939.94|950.44|939.94|950.44|939.94|950.44|939.94|1
1654555750000|2022-06-06 22:49:10|950.34|939.84|949.5|939|950.34|939.84|949.3|938.8|16
1654555760000|2022-06-06 22:49:20|949.52|939.02|949.42|938.92|949.52|939.02|949.42|938.92|15
1654555770000|2022-06-06 22:49:30|949.52|939.02|949.5|939|949.52|939.02|949.49|938.99|8
1654555780000|2022-06-06 22:49:40|949.51|939.01|949.28|938.78|949.51|939.01|949.28|938.78|13
1654555790000|2022-06-06 22:49:50|949.27|938.77|949.37|938.87|949.37|938.87|949.27|938.77|7
1654555800000|2022-06-06 22:50:00|949.36|938.86|949.32|938.82|949.36|938.86|949.32|938.82|5
1654555810000|2022-06-06 22:50:10|949.33|938.83|949.31|938.81|949.33|938.83|949.31|938.81|10
1654555820000|2022-06-06 22:50:20|949.26|938.76|949.5|939|949.5|939|949.26|938.76|6
1654555830000|2022-06-06 22:50:30|949.49|938.99|949.31|938.81|949.54|939.04|949.28|938.78|10
1654555850000|2022-06-06 22:50:50|949.38|938.88|949.38|938.88|949.38|938.88|949.38|938.88|1
1654555860000|2022-06-06 22:51:00|949.43|938.93|950.52|940.02|950.52|940.02|949.43|938.93|21
1654555870000|2022-06-06 22:51:10|950.54|940.04|950.82|940.32|950.87|940.37|950.53|940.03|11
1654555880000|2022-06-06 22:51:20|950.87|940.37|950.87|940.37|950.87|940.37|950.87|940.37|1
1654555890000|2022-06-06 22:51:30|950.82|940.32|950.87|940.37|950.87|940.37|950.72|940.22|5
1654555900000|2022-06-06 22:51:40|950.92|940.42|951.5|941|951.6|941.1|950.87|940.37|11
1654555910000|2022-06-06 22:51:50|951.55|941.05|951.7|941.2|951.7|941.2|951.55|941.05|3
1654555920000|2022-06-06 22:52:00|951.65|941.15|951.6|941.1|951.65|941.15|951.5|941|4
1654555930000|2022-06-06 22:52:10|951.55|941.05|951.65|941.15|951.65|941.15|951.55|941.05|2
1654555940000|2022-06-06 22:52:20|951.9|941.4|951.95|941.45|951.95|941.45|951.9|941.4|2
1654560080000|2022-06-07 00:01:20|952.62|942.12|952.65|942.15|953.11|942.61|952.59|942.09|21
1654560090000|2022-06-07 00:01:30|952.66|942.16|952.5|942|952.73|942.23|952.5|942|12
1654560100000|2022-06-07 00:01:40|952.51|942.01|952.55|942.05|952.65|942.15|952.51|942.01|4
1654560110000|2022-06-07 00:01:50|952.5|942|951.58|941.08|952.5|942|951.47|940.97|7
1654560120000|2022-06-07 00:02:00|951.53|941.03|951.39|940.89|951.64|941.14|951.39|940.89|10
1654560130000|2022-06-07 00:02:10|951.48|940.98|951.29|940.79|951.48|940.98|951.18|940.68|8
1654560140000|2022-06-07 00:02:20|951.19|940.69|951.58|941.08|951.58|941.08|951.19|940.69|9
1654560150000|2022-06-07 00:02:30|951.59|941.09|951.32|940.82|951.59|941.09|951.32|940.82|9
1654560160000|2022-06-07 00:02:40|951.52|941.02|951.44|940.94|951.53|941.03|951.36|940.86|16
1654560170000|2022-06-07 00:02:50|951.42|940.92|951.34|940.84|951.44|940.94|951.34|940.84|5
1654560180000|2022-06-07 00:03:00|951.48|940.98|951.43|940.93|951.59|941.09|951.42|940.92|13
1654560190000|2022-06-07 00:03:10|951.45|940.95|951.89|941.39|952.42|941.92|951.45|940.95|15
1654560200000|2022-06-07 00:03:20|951.81|941.31|951.36|940.86|951.81|941.31|951.32|940.82|12
1654560210000|2022-06-07 00:03:30|951.57|941.07|949.78|939.28|951.57|941.07|949.78|939.28|13
1654560220000|2022-06-07 00:03:40|949.77|939.27|949.36|938.86|949.77|939.27|949.36|938.86|18
1654560230000|2022-06-07 00:03:50|949.26|938.76|949.26|938.76|949.26|938.76|949.26|938.76|1
1654560240000|2022-06-07 00:04:00|948.96|938.46|948.02|937.52|948.96|938.46|948.02|937.52|23
1654560250000|2022-06-07 00:04:10|947.97|937.47|947.53|937.03|947.97|937.47|947.5|937|10
1654560260000|2022-06-07 00:04:20|947.54|937.04|947.27|936.77|947.54|937.04|947.27|936.77|9
1654560280000|2022-06-07 00:04:40|947.22|936.72|946.76|936.26|947.22|936.72|946.76|936.26|3
1654560290000|2022-06-07 00:04:50|946.51|936.01|946.51|936.01|946.52|936.02|946.42|935.92|7
1654560300000|2022-06-07 00:05:00|946.49|935.99|945.7|935.2|946.49|935.99|945.7|935.2|14
1654560310000|2022-06-07 00:05:10|945.71|935.21|946.09|935.59|946.09|935.59|945.71|935.21|14
1654560320000|2022-06-07 00:05:20|946.16|935.66|946.55|936.05|946.55|936.05|946.16|935.66|9
1654560330000|2022-06-07 00:05:30|946.65|936.15|947.7|937.2|947.7|937.2|946.65|936.15|22
1654560340000|2022-06-07 00:05:40|947.75|937.25|946.8|936.3|947.9|937.4|946.8|936.3|15
1654560350000|2022-06-07 00:05:50|946.91|936.41|946.62|936.12|946.97|936.47|946.56|936.06|14
1654560360000|2022-06-07 00:06:00|946.63|936.13|947.07|936.57|947.2|936.7|946.17|935.67|24
1654560370000|2022-06-07 00:06:10|947.08|936.58|948.05|937.55|948.1|937.6|947.08|936.58|12
1654560380000|2022-06-07 00:06:20|948|937.5|947.9|937.4|948|937.5|947.9|937.4|2
1654560390000|2022-06-07 00:06:30|947.95|937.45|948.15|937.65|948.25|937.75|947.95|937.45|4
1654560400000|2022-06-07 00:06:40|948.2|937.7|949.7|939.2|949.7|939.2|948.2|937.7|20
1654560410000|2022-06-07 00:06:50|949.8|939.3|950.8|940.3|950.8|940.3|949.8|939.3|13
1654560420000|2022-06-07 00:07:00|950.9|940.4|950.95|940.45|951.8|941.3|950.9|940.4|24
1654560430000|2022-06-07 00:07:10|951|940.5|950.8|940.3|951.2|940.7|950.57|940.07|15
1654560440000|2022-06-07 00:07:20|950.85|940.35|950.56|940.06|950.87|940.37|950.56|940.06|8
1654560450000|2022-06-07 00:07:30|950.51|940.01|950.23|939.73|950.71|940.21|950.23|939.73|13
1654560460000|2022-06-07 00:07:40|950.21|939.71|951.85|941.35|951.9|941.4|950.21|939.71|18
1654560470000|2022-06-07 00:07:50|951.9|941.4|952.4|941.9|952.4|941.9|951.9|941.4|10
1654560480000|2022-06-07 00:08:00|952.35|941.85|952.35|941.85|952.4|941.9|951.85|941.35|18
1654560490000|2022-06-07 00:08:10|952.55|942.05|952.6|942.1|952.7|942.2|952.55|942.05|8
1654560500000|2022-06-07 00:08:20|952.65|942.15|953.3|942.8|953.35|942.85|952.65|942.15|11
1654560510000|2022-06-07 00:08:30|952.85|942.35|953.15|942.65|953.15|942.65|952.85|942.35|11
1654560520000|2022-06-07 00:08:40|953.05|942.55|953.5|943|953.5|943|952.9|942.4|10
1654560530000|2022-06-07 00:08:50|953.45|942.95|953.75|943.25|953.75|943.25|953.4|942.9|8
1654560540000|2022-06-07 00:09:00|953.7|943.2|952.3|941.8|953.7|943.2|952.3|941.8|14
1654560550000|2022-06-07 00:09:10|952.25|941.75|951.84|941.34|952.25|941.75|951.84|941.34|14
1654560560000|2022-06-07 00:09:20|951.9|941.4|952.29|941.79|953.61|943.11|951.9|941.4|25
1654560570000|2022-06-07 00:09:30|952.28|941.78|952.25|941.75|952.29|941.79|952|941.5|12
1654560580000|2022-06-07 00:09:40|952.38|941.88|951.56|941.06|952.38|941.88|951.56|941.06|18
1654560590000|2022-06-07 00:09:50|951.49|940.99|951.16|940.66|951.52|941.02|951.15|940.65|16
1654560600000|2022-06-07 00:10:00|950.81|940.31|950.43|939.93|950.81|940.31|950.32|939.82|17
1654560610000|2022-06-07 00:10:10|950.48|939.98|950.38|939.88|950.98|940.48|950.38|939.88|14
1654560620000|2022-06-07 00:10:20|950.36|939.86|950.4|939.9|950.46|939.96|950.36|939.86|6
1654560630000|2022-06-07 00:10:30|950.45|939.95|951.22|940.72|951.25|940.75|950.45|939.95|15
1654560640000|2022-06-07 00:10:40|951.18|940.68|951.65|941.15|951.8|941.3|951.18|940.68|12
1654560650000|2022-06-07 00:10:50|951.75|941.25|951.6|941.1|951.75|941.25|951.6|941.1|4
1654560660000|2022-06-07 00:11:00|951.7|941.2|951.37|940.87|951.7|941.2|951.17|940.67|12
1654560670000|2022-06-07 00:11:10|951.3|940.8|951.56|941.06|951.56|941.06|951.3|940.8|12
1654560680000|2022-06-07 00:11:20|951.51|941.01|951.28|940.78|951.51|941.01|951.27|940.77|11
1654560690000|2022-06-07 00:11:30|951.29|940.79|951.76|941.26|951.76|941.26|951.29|940.79|12
1654560700000|2022-06-07 00:11:40|951.71|941.21|952.4|941.9|952.4|941.9|951.71|941.21|12
1654560710000|2022-06-07 00:11:50|952.45|941.95|952.9|942.4|952.9|942.4|952.45|941.95|8
1654560720000|2022-06-07 00:12:00|952.85|942.35|952.72|942.22|953|942.5|952.72|942.22|12
1654560730000|2022-06-07 00:12:10|952.67|942.17|952.76|942.26|952.86|942.36|952.67|942.17|6
1654560740000|2022-06-07 00:12:20|952.86|942.36|953.09|942.59|953.09|942.59|952.86|942.36|9
1654560750000|2022-06-07 00:12:30|952.75|942.25|953.6|943.1|953.6|943.1|952.68|942.18|11
1654560760000|2022-06-07 00:12:40|953.55|943.05|953.09|942.59|953.55|943.05|953.09|942.59|2
1654560770000|2022-06-07 00:12:50|952.99|942.49|952.63|942.13|952.99|942.49|952.63|942.13|5
1654560780000|2022-06-07 00:13:00|952.57|942.07|952.17|941.67|952.57|942.07|951.95|941.45|16
1654560790000|2022-06-07 00:13:10|952.14|941.64|951.47|940.97|952.14|941.64|951.47|940.97|15
1654560800000|2022-06-07 00:13:20|951.42|940.92|950.26|939.76|951.42|940.92|950.26|939.76|24
1654560810000|2022-06-07 00:13:30|950.17|939.67|950.06|939.56|950.25|939.75|950.06|939.56|9
1654560820000|2022-06-07 00:13:40|949.51|939.01|949.15|938.65|949.51|939.01|949.15|938.65|12
1654560830000|2022-06-07 00:13:50|949.72|939.22|949.36|938.86|949.93|939.43|949.36|938.86|13
1654560840000|2022-06-07 00:14:00|949.33|938.83|949.06|938.56|949.33|938.83|949.06|938.56|17
1654560850000|2022-06-07 00:14:10|949|938.5|948.45|937.95|949|938.5|948.45|937.95|19
1654560860000|2022-06-07 00:14:20|948.18|937.68|947.25|936.75|948.18|937.68|947.24|936.74|18
1654560870000|2022-06-07 00:14:30|947.26|936.76|947.26|936.76|947.39|936.89|947.24|936.74|7
1654560880000|2022-06-07 00:14:40|947.27|936.77|947.31|936.81|947.39|936.89|947.27|936.77|8
1654560890000|2022-06-07 00:14:50|947.37|936.87|947.35|936.85|947.37|936.87|947.32|936.82|7
1654560900000|2022-06-07 00:15:00|947.34|936.84|946.22|935.72|947.34|936.84|946.08|935.58|19
1654560910000|2022-06-07 00:15:10|946.5|936|946.39|935.89|946.54|936.04|945.89|935.39|19
1654560920000|2022-06-07 00:15:20|946.51|936.01|946.7|936.2|947.01|936.51|946.51|936.01|17
1654560930000|2022-06-07 00:15:30|946.8|936.3|947.12|936.62|947.17|936.67|946.75|936.25|18
1654560940000|2022-06-07 00:15:40|947.17|936.67|948.75|938.25|948.75|938.25|947.17|936.67|14
1654560950000|2022-06-07 00:15:50|949|938.5|950.05|939.55|950.25|939.75|948.85|938.35|19
1654560960000|2022-06-07 00:16:00|950.1|939.6|950.6|940.1|950.65|940.15|950.1|939.6|10
1654560970000|2022-06-07 00:16:10|950.65|940.15|951|940.5|951.55|941.05|950.65|940.15|16
1654560980000|2022-06-07 00:16:20|951.05|940.55|951.33|940.83|951.6|941.1|951.05|940.55|11
1654560990000|2022-06-07 00:16:30|951.38|940.88|951.66|941.16|951.82|941.32|951.38|940.88|10
1654561000000|2022-06-07 00:16:40|951.61|941.11|951.19|940.69|951.61|941.11|951.19|940.69|7
1654561010000|2022-06-07 00:16:50|951.16|940.66|951.48|940.98|951.48|940.98|951.09|940.59|21
1654561020000|2022-06-07 00:17:00|951.43|940.93|951.48|940.98|951.48|940.98|951.43|940.93|2
1654561030000|2022-06-07 00:17:10|951.55|941.05|950.35|939.85|951.65|941.15|950.3|939.8|21
1654561040000|2022-06-07 00:17:20|950.27|939.77|950.77|940.27|950.77|940.27|950.27|939.77|6
1654561050000|2022-06-07 00:17:30|950.73|940.23|951.08|940.58|951.08|940.58|950.24|939.74|12
1654561060000|2022-06-07 00:17:40|951.13|940.63|950.9|940.4|951.13|940.63|950.86|940.36|14
1654561070000|2022-06-07 00:17:50|951.13|940.63|951.59|941.09|951.59|941.09|951.13|940.63|5
1654561080000|2022-06-07 00:18:00|951.37|940.87|951.18|940.68|951.55|941.05|951.18|940.68|9
1654561090000|2022-06-07 00:18:10|951.11|940.61|950.23|939.73|951.11|940.61|950.23|939.73|12
1654561100000|2022-06-07 00:18:20|950.18|939.68|950.3|939.8|950.34|939.84|950.14|939.64|8
1654561110000|2022-06-07 00:18:30|950.25|939.75|950.26|939.76|950.26|939.76|950.08|939.58|8
1654561120000|2022-06-07 00:18:40|950.1|939.6|949.75|939.25|950.1|939.6|949.75|939.25|6
1654561130000|2022-06-07 00:18:50|949.92|939.42|950.33|939.83|950.5|940|949.92|939.42|12
1654561140000|2022-06-07 00:19:00|950.26|939.76|949.88|939.38|950.26|939.76|949.88|939.38|6
1654561150000|2022-06-07 00:19:10|949.86|939.36|949.32|938.82|949.86|939.36|949.32|938.82|16
1654561160000|2022-06-07 00:19:20|949.27|938.77|948.58|938.08|949.27|938.77|948.58|938.08|8
1654561170000|2022-06-07 00:19:30|948.47|937.97|947.64|937.14|948.47|937.97|947.55|937.05|14
1654561180000|2022-06-07 00:19:40|947.63|937.13|947.54|937.04|947.63|937.13|947.26|936.76|13
1654561190000|2022-06-07 00:19:50|947.55|937.05|947.56|937.06|947.66|937.16|947.4|936.9|12
1654561200000|2022-06-07 00:20:00|947.66|937.16|948.04|937.54|948.04|937.54|947.64|937.14|12
1654561210000|2022-06-07 00:20:10|948.15|937.65|947.77|937.27|948.18|937.68|947.77|937.27|9
1654561220000|2022-06-07 00:20:20|947.74|937.24|947.3|936.8|947.74|937.24|947.3|936.8|17
1654561230000|2022-06-07 00:20:30|947.32|936.82|946.6|936.1|947.34|936.84|946.54|936.04|11
1654561240000|2022-06-07 00:20:40|946.66|936.16|946.48|935.98|946.91|936.41|946.48|935.98|14
1654561250000|2022-06-07 00:20:50|946.51|936.01|946.07|935.57|946.51|936.01|946.07|935.57|17
1654561260000|2022-06-07 00:21:00|946.08|935.58|946.33|935.83|946.33|935.83|945.97|935.47|16
1654561270000|2022-06-07 00:21:10|946.3|935.8|945.93|935.43|946.3|935.8|945.93|935.43|18
1654561280000|2022-06-07 00:21:20|945.97|935.47|945.58|935.08|945.97|935.47|945.58|935.08|5
1654561290000|2022-06-07 00:21:30|945.69|935.19|946.12|935.62|946.21|935.71|945.69|935.19|13
1654561300000|2022-06-07 00:21:40|946.09|935.59|946.25|935.75|946.27|935.77|946.04|935.54|19
1654561310000|2022-06-07 00:21:50|946.21|935.71|946.27|935.77|946.27|935.77|946.02|935.52|14
1654561320000|2022-06-07 00:22:00|946.14|935.64|943.71|933.21|946.17|935.67|943.69|933.19|31
1654561330000|2022-06-07 00:22:10|943.63|933.13|943.56|933.06|943.63|933.13|942.17|931.67|34
1654561340000|2022-06-07 00:22:20|943.55|933.05|943.78|933.28|943.82|933.32|943.17|932.67|25
1654561350000|2022-06-07 00:22:30|943.7|933.2|942.21|931.71|943.7|933.2|942.21|931.71|28
1654561360000|2022-06-07 00:22:40|942.19|931.69|940.02|929.52|942.19|931.69|940.02|929.52|23
1654561370000|2022-06-07 00:22:50|940.03|929.53|936.74|926.24|940.03|929.53|936.3|925.8|34
1654561380000|2022-06-07 00:23:00|936.71|926.21|935.97|925.47|936.9|926.4|935.97|925.47|30
1654561390000|2022-06-07 00:23:10|935.92|925.42|930.25|919.75|935.97|925.47|929.86|919.36|32
1654561400000|2022-06-07 00:23:20|930.09|919.59|928.04|917.54|930.1|919.6|927.97|917.47|30
1654561410000|2022-06-07 00:23:30|928|917.5|928.86|918.36|928.97|918.47|927.23|916.73|29
1654561420000|2022-06-07 00:23:40|928.87|918.37|929.59|919.09|929.88|919.38|928.8|918.3|32
1654561430000|2022-06-07 00:23:50|929.65|919.15|928.75|918.25|930.05|919.55|928.75|918.25|29
1654561440000|2022-06-07 00:24:00|928.57|918.07|927.68|917.18|928.57|918.07|926.86|916.36|31
1654561450000|2022-06-07 00:24:10|927.64|917.14|929.01|918.51|929.01|918.51|926.9|916.4|34
1654561460000|2022-06-07 00:24:20|929.04|918.54|929.44|918.94|929.88|919.38|928.89|918.39|31
1654561470000|2022-06-07 00:24:30|929.34|918.84|930.69|920.19|931.32|920.82|928.38|917.88|35
1654561480000|2022-06-07 00:24:40|930.7|920.2|928.52|918.02|930.72|920.22|928.37|917.87|32
1654561490000|2022-06-07 00:24:50|928.47|917.97|928.08|917.58|928.49|917.99|927.66|917.16|31
1654561500000|2022-06-07 00:25:00|928.03|917.53|926.81|916.31|928.03|917.53|926.73|916.23|25
1654561510000|2022-06-07 00:25:10|926.78|916.28|925.45|914.95|926.78|916.28|925.05|914.55|23
1654561520000|2022-06-07 00:25:20|925.38|914.88|925.95|915.45|925.96|915.46|925.09|914.59|22
1654561530000|2022-06-07 00:25:30|926.05|915.55|925.32|914.82|926.05|915.55|925.32|914.82|16
1654561540000|2022-06-07 00:25:40|925.33|914.83|924.39|913.89|925.33|914.83|924.3|913.8|32
1654561550000|2022-06-07 00:25:50|924.31|913.81|923.79|913.29|924.35|913.85|923.64|913.14|18
1654561560000|2022-06-07 00:26:00|923.84|913.34|925.79|915.29|925.85|915.35|923.7|913.2|21
1654561570000|2022-06-07 00:26:10|925.77|915.27|927.97|917.47|928.02|917.52|925.77|915.27|23
1654561580000|2022-06-07 00:26:20|927.95|917.45|927.89|917.39|928.13|917.63|927.3|916.8|30
1654561590000|2022-06-07 00:26:30|927.87|917.37|927.92|917.42|928.49|917.99|927.4|916.9|28
1654561600000|2022-06-07 00:26:40|927.96|917.46|927.55|917.05|927.99|917.49|927.37|916.87|25
1654561610000|2022-06-07 00:26:50|927.5|917|927.26|916.76|927.55|917.05|927.16|916.66|21
1654561620000|2022-06-07 00:27:00|927.3|916.8|929.36|918.86|929.36|918.86|927.3|916.8|25
1654561630000|2022-06-07 00:27:10|929.55|919.05|931.99|921.49|931.99|921.49|929.55|919.05|27
1654561640000|2022-06-07 00:27:20|932.12|921.62|931.3|920.8|932.13|921.63|931.25|920.75|29
1654561650000|2022-06-07 00:27:30|931.35|920.85|929.5|919|931.4|920.9|929.3|918.8|32
1654561660000|2022-06-07 00:27:40|929.6|919.1|930.07|919.57|930.07|919.57|929.15|918.65|34
1654561670000|2022-06-07 00:27:50|930.16|919.66|932.05|921.55|932.07|921.57|930.16|919.66|23
1654561680000|2022-06-07 00:28:00|932|921.5|931.35|920.85|932.26|921.76|931.35|920.85|25
1654561690000|2022-06-07 00:28:10|931.4|920.9|930.28|919.78|931.63|921.13|930.28|919.78|29
1654561700000|2022-06-07 00:28:20|930.15|919.65|929.33|918.83|930.2|919.7|929.25|918.75|27
1654561710000|2022-06-07 00:28:30|929.43|918.93|930.6|920.1|930.74|920.24|929.43|918.93|29
1654561720000|2022-06-07 00:28:40|930.84|920.34|931.85|921.35|931.9|921.4|930.84|920.34|29
1654561730000|2022-06-07 00:28:50|931.8|921.3|930.76|920.26|931.85|921.35|930.65|920.15|30
1654561740000|2022-06-07 00:29:00|930.8|920.3|931.2|920.7|931.2|920.7|930.25|919.75|26
1654561770000|2022-06-07 00:29:30|932.3|921.8|932.3|921.8|932.35|921.85|932.1|921.6|6
1654561780000|2022-06-07 00:29:40|932.15|921.65|931.73|921.23|932.25|921.75|931.45|920.95|21
1654561790000|2022-06-07 00:29:50|931.7|921.2|931.08|920.58|931.8|921.3|931.08|920.58|31
1654561800000|2022-06-07 00:30:00|931.07|920.57|931.05|920.55|931.07|920.57|930.51|920.01|30
1654561810000|2022-06-07 00:30:10|931|920.5|931.26|920.76|931.41|920.91|930.88|920.38|26
1654561820000|2022-06-07 00:30:20|931.28|920.78|931|920.5|931.52|921.02|931|920.5|13
1654561830000|2022-06-07 00:30:30|930.97|920.47|930.11|919.61|930.97|920.47|930.11|919.61|26
1654561840000|2022-06-07 00:30:40|930.12|919.62|928.35|917.85|930.12|919.62|928.33|917.83|35
1654561850000|2022-06-07 00:30:50|928.34|917.84|930.35|919.85|930.65|920.15|928.32|917.82|28
1654561860000|2022-06-07 00:31:00|930.45|919.95|929.86|919.36|930.45|919.95|929.42|918.92|24
1654561870000|2022-06-07 00:31:10|929.96|919.46|928.88|918.38|930.26|919.76|928.03|917.53|31
1654561880000|2022-06-07 00:31:20|928.94|918.44|928.45|917.95|928.94|918.44|927.8|917.3|25
1654561890000|2022-06-07 00:31:30|928.55|918.05|929.19|918.69|929.22|918.72|928.55|918.05|18
1654561900000|2022-06-07 00:31:40|929.18|918.68|926.39|915.89|929.18|918.68|926.35|915.85|33
1654561910000|2022-06-07 00:31:50|926.37|915.87|926.18|915.68|926.4|915.9|926.09|915.59|17
1654561920000|2022-06-07 00:32:00|926.16|915.66|924.9|914.4|926.16|915.66|924.18|913.68|27
1654561930000|2022-06-07 00:32:10|924.85|914.35|925.7|915.2|925.8|915.3|924.5|914|25
1654561940000|2022-06-07 00:32:20|925.65|915.15|927.05|916.55|927.07|916.57|925.58|915.08|21
1654561950000|2022-06-07 00:32:30|927.36|916.86|926.22|915.72|927.36|916.86|926.21|915.71|24
1654561960000|2022-06-07 00:32:40|926.15|915.65|925.93|915.43|926.3|915.8|925.46|914.96|29
1654561970000|2022-06-07 00:32:50|926.03|915.53|925.99|915.49|926.1|915.6|925.54|915.04|28
1654561980000|2022-06-07 00:33:00|925.98|915.48|927.25|916.75|927.5|917|925.98|915.48|22
1654561990000|2022-06-07 00:33:10|927.2|916.7|927.75|917.25|928.2|917.7|927.15|916.65|34
1654562000000|2022-06-07 00:33:20|927.35|916.85|926.46|915.96|927.35|916.85|926.46|915.96|22
1654562010000|2022-06-07 00:33:30|926.4|915.9|925.23|914.73|926.7|916.2|925.23|914.73|30
1654562020000|2022-06-07 00:33:40|925.15|914.65|926.37|915.87|926.67|916.17|924.99|914.49|32
1654562030000|2022-06-07 00:33:50|926.39|915.89|925.64|915.14|926.39|915.89|925.18|914.68|30
1654562040000|2022-06-07 00:34:00|925.67|915.17|925.96|915.46|927.1|916.6|925.64|915.14|31
1654562050000|2022-06-07 00:34:10|925.94|915.44|925.44|914.94|926.01|915.51|925.32|914.82|30
1654562060000|2022-06-07 00:34:20|925.39|914.89|923.13|912.63|925.8|915.3|923.06|912.56|31
1654562070000|2022-06-07 00:34:30|923.19|912.69|924.95|914.45|924.95|914.45|922.99|912.49|33
1654562080000|2022-06-07 00:34:40|924.9|914.4|924.78|914.28|924.9|914.4|923.31|912.81|30
1654562090000|2022-06-07 00:34:50|924.95|914.45|924.7|914.2|926.21|915.71|924.52|914.02|31
1654562100000|2022-06-07 00:35:00|924.59|914.09|922.19|911.69|924.6|914.1|922.19|911.69|34
1654562110000|2022-06-07 00:35:10|922.09|911.59|917.98|907.48|922.09|911.59|917.25|906.75|37
1654562120000|2022-06-07 00:35:20|917.93|907.43|917.71|907.21|918.05|907.55|917.41|906.91|29
1654562130000|2022-06-07 00:35:30|917.72|907.22|917.71|907.21|917.87|907.37|917.08|906.58|34
1654562140000|2022-06-07 00:35:40|917.81|907.31|917.78|907.28|917.95|907.45|917.07|906.57|35
1654562150000|2022-06-07 00:35:50|917.95|907.45|920.16|909.66|920.16|909.66|917.31|906.81|34
1654562160000|2022-06-07 00:36:00|920.31|909.81|918.9|908.4|920.61|910.11|918.9|908.4|31
1654562170000|2022-06-07 00:36:10|918.95|908.45|919.36|908.86|919.73|909.23|918.7|908.2|29
1654562180000|2022-06-07 00:36:20|919.41|908.91|920.15|909.65|920.35|909.85|919.05|908.55|27
1654562190000|2022-06-07 00:36:30|920.1|909.6|920.37|909.87|921.5|911|920.1|909.6|29
1654562200000|2022-06-07 00:36:40|920.3|909.8|919.77|909.27|920.8|910.3|919.77|909.27|27
1654562210000|2022-06-07 00:36:50|919.79|909.29|918.24|907.74|920.4|909.9|916.98|906.48|35
1654562220000|2022-06-07 00:37:00|918.49|907.99|919.13|908.63|920.08|909.58|918.49|907.99|35
1654562230000|2022-06-07 00:37:10|919.12|908.62|917|906.5|919.16|908.66|916.86|906.36|32
1654562240000|2022-06-07 00:37:20|917.11|906.61|913.56|903.06|917.73|907.23|913.15|902.65|40
1654562250000|2022-06-07 00:37:30|913.55|903.05|913.05|902.55|913.55|903.05|912.14|901.64|34
1654562260000|2022-06-07 00:37:40|913.25|902.75|913.5|903|914.11|903.61|912.96|902.46|36
1654562270000|2022-06-07 00:37:50|913.45|902.95|913.4|902.9|913.6|903.1|912.63|902.13|37
1654562280000|2022-06-07 00:38:00|913.35|902.85|912.73|902.23|913.35|902.85|911.95|901.45|36
1654562290000|2022-06-07 00:38:10|912.89|902.39|909.87|899.37|912.92|902.42|909.87|899.37|29
1654562300000|2022-06-07 00:38:20|910.11|899.61|911.37|900.87|911.37|900.87|909.12|898.62|33
1654562310000|2022-06-07 00:38:30|911.29|900.79|913.64|903.14|914.36|903.86|911.29|900.79|36
1654562320000|2022-06-07 00:38:40|913.65|903.15|914.06|903.56|914.06|903.56|913.29|902.79|19
1654562330000|2022-06-07 00:38:50|914.26|903.76|914.7|904.2|914.7|904.2|913.29|902.79|27
1654562340000|2022-06-07 00:39:00|914.65|904.15|914.21|903.71|914.65|904.15|913.65|903.15|28
1654562350000|2022-06-07 00:39:10|914.06|903.56|914.1|903.6|914.35|903.85|911.99|901.49|30
1654562360000|2022-06-07 00:39:20|914.2|903.7|916.06|905.56|916.06|905.56|914.2|903.7|32
1654562370000|2022-06-07 00:39:30|915.91|905.41|915.7|905.2|916.35|905.85|915.09|904.59|23
1654562380000|2022-06-07 00:39:40|915.87|905.37|913.76|903.26|915.87|905.37|913.59|903.09|32
1654562390000|2022-06-07 00:39:50|913.86|903.36|914.96|904.46|915.06|904.56|913.86|903.36|31
1654562400000|2022-06-07 00:40:00|915|904.5|916.52|906.02|916.61|906.11|915|904.5|30
1654562410000|2022-06-07 00:40:10|916.59|906.09|918.01|907.51|918.01|907.51|916.13|905.63|27
1654562420000|2022-06-07 00:40:20|918.06|907.56|919.61|909.11|920.21|909.71|918.06|907.56|31
1654562430000|2022-06-07 00:40:30|919.41|908.91|917.81|907.31|919.41|908.91|917.45|906.95|28
1654562440000|2022-06-07 00:40:40|917.7|907.2|917.87|907.37|918.21|907.71|917.44|906.94|31
1654562450000|2022-06-07 00:40:50|917.7|907.2|917.49|906.99|918.45|907.95|917.05|906.55|32
1654562460000|2022-06-07 00:41:00|917.54|907.04|917.93|907.43|918.16|907.66|916.97|906.47|32
1654562470000|2022-06-07 00:41:10|918.06|907.56|917.31|906.81|918.31|907.81|917.08|906.58|28
1654562480000|2022-06-07 00:41:20|917.22|906.72|917.19|906.69|917.9|907.4|917.18|906.68|29
1654562490000|2022-06-07 00:41:30|917.2|906.7|917.45|906.95|917.65|907.15|916.5|906|31
1654562500000|2022-06-07 00:41:40|917.4|906.9|917.85|907.35|918.04|907.54|917.1|906.6|20
1654562510000|2022-06-07 00:41:50|917.9|907.4|917.75|907.25|917.95|907.45|916.83|906.33|29
1654562520000|2022-06-07 00:42:00|917.76|907.26|918.3|907.8|918.5|908|917.6|907.1|25
1654562530000|2022-06-07 00:42:10|918.35|907.85|916.95|906.45|918.35|907.85|916.95|906.45|28
1654562540000|2022-06-07 00:42:20|917|906.5|916.13|905.63|917|906.5|916.07|905.57|16
1654562550000|2022-06-07 00:42:30|916.07|905.57|916.33|905.83|916.81|906.31|916.07|905.57|19
1654562560000|2022-06-07 00:42:40|916.48|905.98|916.44|905.94|916.9|906.4|916.34|905.84|23
1654562570000|2022-06-07 00:42:50|916.49|905.99|915.25|904.75|916.49|905.99|915.25|904.75|18
1654562580000|2022-06-07 00:43:00|915.1|904.6|913.16|902.66|915.1|904.6|913.16|902.66|11
1654562590000|2022-06-07 00:43:10|913.64|903.14|913.49|902.99|914.22|903.72|913.16|902.66|36
1654562600000|2022-06-07 00:43:20|913.45|902.95|912.86|902.36|913.68|903.18|912.79|902.29|18
1654562610000|2022-06-07 00:43:30|912.9|902.4|913.42|902.92|913.45|902.95|912.9|902.4|18
1654562620000|2022-06-07 00:43:40|913.36|902.86|913.52|903.02|913.76|903.26|913.2|902.7|16
1654562630000|2022-06-07 00:43:50|913.63|903.13|912.89|902.39|913.64|903.14|912.86|902.36|23
1654562640000|2022-06-07 00:44:00|912.86|902.36|912.08|901.58|913.15|902.65|912.08|901.58|20
1654562650000|2022-06-07 00:44:10|912|901.5|911.98|901.48|912.4|901.9|911.94|901.44|15
1654562660000|2022-06-07 00:44:20|911.96|901.46|911.77|901.27|911.96|901.46|911.16|900.66|13
1654562670000|2022-06-07 00:44:30|912.01|901.51|912.35|901.85|912.8|902.3|912.01|901.51|24
1654562680000|2022-06-07 00:44:40|912.4|901.9|912.06|901.56|912.6|902.1|911.83|901.33|24
1654562690000|2022-06-07 00:44:50|912.1|901.6|912.05|901.55|912.2|901.7|911.71|901.21|21
1654562700000|2022-06-07 00:45:00|912.06|901.56|912.13|901.63|912.37|901.87|911.85|901.35|25
1654562710000|2022-06-07 00:45:10|912.35|901.85|913.16|902.66|913.19|902.69|912.28|901.78|30
1654562720000|2022-06-07 00:45:20|913.13|902.63|914.1|903.6|914.15|903.65|913.06|902.56|24
1654562730000|2022-06-07 00:45:30|914.05|903.55|914.82|904.32|914.82|904.32|913.9|903.4|16
1654562740000|2022-06-07 00:45:40|914.92|904.42|916.4|905.9|916.52|906.02|914.92|904.42|28
1654562750000|2022-06-07 00:45:50|916.45|905.95|915.7|905.2|916.72|906.22|915.7|905.2|31
1654562760000|2022-06-07 00:46:00|915.75|905.25|916.42|905.92|916.47|905.97|915.75|905.25|28
1654562770000|2022-06-07 00:46:10|916.46|905.96|917.71|907.21|917.71|907.21|916.46|905.96|26
1654562780000|2022-06-07 00:46:20|917.72|907.22|917.35|906.85|917.72|907.22|917.15|906.65|19
1654562790000|2022-06-07 00:46:30|917.4|906.9|917.1|906.6|917.5|907|917.1|906.6|19
1654562800000|2022-06-07 00:46:40|917.08|906.58|916.54|906.04|917.08|906.58|916.41|905.91|12
1654562810000|2022-06-07 00:46:50|916.58|906.08|916.55|906.05|917.15|906.65|916.33|905.83|25
1654562820000|2022-06-07 00:47:00|916.49|905.99|916.19|905.69|916.49|905.99|915.55|905.05|19
1654562830000|2022-06-07 00:47:10|916.04|905.54|915.89|905.39|916.4|905.9|915.89|905.39|16
1654562840000|2022-06-07 00:47:20|915.79|905.29|915.97|905.47|915.97|905.47|915.4|904.9|20
1654562850000|2022-06-07 00:47:30|915.91|905.41|916.07|905.57|916.37|905.87|915.7|905.2|26
1654562860000|2022-06-07 00:47:40|916.08|905.58|915.32|904.82|916.08|905.58|915.31|904.81|25
1654562870000|2022-06-07 00:47:50|915.31|904.81|915.44|904.94|915.6|905.1|915.31|904.81|18
1654562880000|2022-06-07 00:48:00|915.47|904.97|915.41|904.91|915.49|904.99|915.4|904.9|11
1654562890000|2022-06-07 00:48:10|915.46|904.96|915.51|905.01|915.59|905.09|915.42|904.92|19
1654562900000|2022-06-07 00:48:20|915.52|905.02|914.65|904.15|915.55|905.05|914.63|904.13|23
1654562910000|2022-06-07 00:48:30|914.67|904.17|915.14|904.64|915.14|904.64|914.65|904.15|16
1654562920000|2022-06-07 00:48:40|915.19|904.69|915.27|904.77|915.44|904.94|915.19|904.69|19
1654562930000|2022-06-07 00:48:50|915.23|904.73|915.26|904.76|915.45|904.95|915.22|904.72|14
1654562940000|2022-06-07 00:49:00|915.48|904.98|916.17|905.67|916.51|906.01|915.48|904.98|23
1654562950000|2022-06-07 00:49:10|915.75|905.25|915.76|905.26|915.86|905.36|915.75|905.25|3
1654562960000|2022-06-07 00:49:20|915.44|904.94|915.33|904.83|915.44|904.94|915.22|904.72|6
1654562970000|2022-06-07 00:49:30|915.34|904.84|915.26|904.76|915.47|904.97|915.26|904.76|10
1654562980000|2022-06-07 00:49:40|915.24|904.74|914.51|904.01|915.39|904.89|914.51|904.01|14
1654562990000|2022-06-07 00:49:50|914.44|903.94|914.2|903.7|914.44|903.94|914|903.5|18
1654563000000|2022-06-07 00:50:00|914.15|903.65|913.59|903.09|914.15|903.65|913.59|903.09|13
1654563010000|2022-06-07 00:50:10|913.77|903.27|913.43|902.93|913.77|903.27|913.43|902.93|6
1654563030000|2022-06-07 00:50:30|913.4|902.9|912.32|901.82|913.4|902.9|912.32|901.82|20
1654563040000|2022-06-07 00:50:40|912.15|901.65|912.27|901.77|912.28|901.78|912.15|901.65|14
1654563050000|2022-06-07 00:50:50|912.31|901.81|913.2|902.7|913.35|902.85|912.31|901.81|25
1654563060000|2022-06-07 00:51:00|913.25|902.75|913.54|903.04|913.64|903.14|913.1|902.6|21
1654563070000|2022-06-07 00:51:10|913.59|903.09|913.8|903.3|913.8|903.3|913.22|902.72|15
1654563080000|2022-06-07 00:51:20|914.15|903.65|914.36|903.86|914.36|903.86|914.11|903.61|12
1654563090000|2022-06-07 00:51:30|914.3|903.8|915.25|904.75|915.3|904.8|914.3|903.8|19
1654563100000|2022-06-07 00:51:40|915.3|904.8|914.63|904.13|915.3|904.8|914.63|904.13|19
1654563110000|2022-06-07 00:51:50|914.47|903.97|913.68|903.18|914.47|903.97|913.68|903.18|16
1654563120000|2022-06-07 00:52:00|913.65|903.15|913.57|903.07|913.65|903.15|913.57|903.07|6
1654563130000|2022-06-07 00:52:10|913.63|903.13|913.62|903.12|913.92|903.42|913.62|903.12|14
1654563140000|2022-06-07 00:52:20|913.52|903.02|913.53|903.03|913.53|903.03|913.52|903.02|2
1654563150000|2022-06-07 00:52:30|913.57|903.07|913.57|903.07|913.57|903.07|913.57|903.07|1
1654563160000|2022-06-07 00:52:40|913.53|903.03|912.78|902.28|913.53|903.03|912.76|902.26|16
1654563170000|2022-06-07 00:52:50|912.61|902.11|912.02|901.52|912.61|902.11|911.99|901.49|12
1654563180000|2022-06-07 00:53:00|911.93|901.43|911.84|901.34|911.93|901.43|911.84|901.34|7
1654563190000|2022-06-07 00:53:10|911.44|900.94|909.58|899.08|911.44|900.94|909.53|899.03|25
1654563200000|2022-06-07 00:53:20|909.49|898.99|910.64|900.14|910.64|900.14|909.21|898.71|19
1654563210000|2022-06-07 00:53:30|910.63|900.13|910.85|900.35|911.1|900.6|910.16|899.66|27
1654563220000|2022-06-07 00:53:40|910.86|900.36|910.35|899.85|910.95|900.45|910.25|899.75|17
1654563230000|2022-06-07 00:53:50|910.2|899.7|910.25|899.75|910.32|899.82|909.99|899.49|17
1654563240000|2022-06-07 00:54:00|910.3|899.8|910.95|900.45|910.95|900.45|910.15|899.65|19
1654563250000|2022-06-07 00:54:10|911.05|900.55|912.4|901.9|913.08|902.58|911.05|900.55|31
1654563260000|2022-06-07 00:54:20|912.36|901.86|912.23|901.73|913.1|902.6|912.23|901.73|19
1654563270000|2022-06-07 00:54:30|912.33|901.83|912.23|901.73|912.72|902.22|911.79|901.29|33
1654563280000|2022-06-07 00:54:40|912.21|901.71|912.9|902.4|912.96|902.46|912.02|901.52|26
1654563290000|2022-06-07 00:54:50|912.83|902.33|913.35|902.85|913.36|902.86|912.69|902.19|18
1654563300000|2022-06-07 00:55:00|913.27|902.77|913.35|902.85|913.46|902.96|912.9|902.4|17
1654563310000|2022-06-07 00:55:10|913.3|902.8|912.9|902.4|913.3|902.8|912.85|902.35|23
1654563320000|2022-06-07 00:55:20|912.88|902.38|912|901.5|912.88|902.38|912|901.5|18
1654563330000|2022-06-07 00:55:30|911.82|901.32|911.22|900.72|911.82|901.32|911.17|900.67|15
1654563340000|2022-06-07 00:55:40|911.37|900.87|911.22|900.72|911.37|900.87|911.22|900.72|3
1654563350000|2022-06-07 00:55:50|911.03|900.53|910.9|900.4|911.23|900.73|910.85|900.35|13
1654563360000|2022-06-07 00:56:00|911|900.5|910.83|900.33|911.35|900.85|910.8|900.3|16
1654563370000|2022-06-07 00:56:10|910.85|900.35|910.51|900.01|911.4|900.9|910.51|900.01|17
1654563380000|2022-06-07 00:56:20|910.45|899.95|910.35|899.85|910.45|899.95|910.2|899.7|11
1654563390000|2022-06-07 00:56:30|910.45|899.95|910.01|899.51|910.5|900|910.01|899.51|9
1654563400000|2022-06-07 00:56:40|909.88|899.38|910.11|899.61|910.11|899.61|909.86|899.36|9
1654563410000|2022-06-07 00:56:50|910.1|899.6|910.1|899.6|910.11|899.61|910.1|899.6|11
1654563420000|2022-06-07 00:57:00|910.15|899.65|910.07|899.57|910.31|899.81|910.07|899.57|10
1654563430000|2022-06-07 00:57:10|910.21|899.71|910.16|899.66|910.21|899.71|910.15|899.65|6
1654563440000|2022-06-07 00:57:20|910.4|899.9|910.6|900.1|910.6|900.1|910.25|899.75|14
1654563450000|2022-06-07 00:57:30|910.5|900|911.06|900.56|911.19|900.69|910.5|900|14
1654563460000|2022-06-07 00:57:40|910.97|900.47|910.43|899.93|910.97|900.47|910.27|899.77|11
1654563470000|2022-06-07 00:57:50|910.38|899.88|910.27|899.77|911.03|900.53|910.27|899.77|19
1654563480000|2022-06-07 00:58:00|910.23|899.73|910.06|899.56|910.23|899.73|910.03|899.53|5
1654563490000|2022-06-07 00:58:10|910.05|899.55|909.86|899.36|910.15|899.65|909.86|899.36|10
1654563500000|2022-06-07 00:58:20|909.9|899.4|909.93|899.43|909.98|899.48|909.9|899.4|9
1654563510000|2022-06-07 00:58:30|909.98|899.48|910.13|899.63|910.13|899.63|909.98|899.48|6
1654563520000|2022-06-07 00:58:40|910.18|899.68|910.17|899.67|910.29|899.79|910.03|899.53|12
1654563530000|2022-06-07 00:58:50|910.12|899.62|910.4|899.9|910.4|899.9|909.74|899.24|19
1654563540000|2022-06-07 00:59:00|910.39|899.89|910.76|900.26|910.91|900.41|910.39|899.89|12
1654563550000|2022-06-07 00:59:10|910.71|900.21|910.75|900.25|910.88|900.38|910.71|900.21|10
1654563560000|2022-06-07 00:59:20|910.86|900.36|910.86|900.36|910.92|900.42|910.83|900.33|7
1654563570000|2022-06-07 00:59:30|910.91|900.41|911.5|901|911.5|901|910.91|900.41|13
1654563580000|2022-06-07 00:59:40|911.46|900.96|911.35|900.85|911.46|900.96|911.2|900.7|6
1654563590000|2022-06-07 00:59:50|911.26|900.76|911.75|901.25|911.85|901.35|911.26|900.76|14
1654563600000|2022-06-07 01:00:00|911.7|901.2|909.81|899.31|911.75|901.25|909.66|899.16|24
1654563610000|2022-06-07 01:00:10|909.79|899.29|909.09|898.59|909.86|899.36|909.09|898.59|17
1654563620000|2022-06-07 01:00:20|909.11|898.61|908.03|897.53|909.11|898.61|907.91|897.41|20
1654563630000|2022-06-07 01:00:30|908.13|897.63|908.76|898.26|908.76|898.26|907.78|897.28|25
1654563640000|2022-06-07 01:00:40|908.75|898.25|908.89|898.39|909.3|898.8|908.75|898.25|24
1654563650000|2022-06-07 01:00:50|909.02|898.52|907.66|897.16|909.02|898.52|907.66|897.16|23
1654563660000|2022-06-07 01:01:00|907.65|897.15|907.88|897.38|908|897.5|907.63|897.13|13
1654563670000|2022-06-07 01:01:10|907.86|897.36|907.53|897.03|907.88|897.38|907.53|897.03|12
1654563680000|2022-06-07 01:01:20|907.47|896.97|905.76|895.26|907.47|896.97|905.76|895.26|22
1654563690000|2022-06-07 01:01:30|905.61|895.11|907.35|896.85|907.35|896.85|904.84|894.34|24
1654563700000|2022-06-07 01:01:40|907.51|897.01|909.35|898.85|909.45|898.95|907.51|897.01|26
1654563710000|2022-06-07 01:01:50|909.39|898.89|910.1|899.6|910.3|899.8|909.39|898.89|20
1654563720000|2022-06-07 01:02:00|910.25|899.75|911.54|901.04|911.56|901.06|909.83|899.33|26
1654563730000|2022-06-07 01:02:10|911.58|901.08|911.3|900.8|911.75|901.25|911.3|900.8|18
1654563740000|2022-06-07 01:02:20|911.25|900.75|911.73|901.23|911.73|901.23|911.21|900.71|21
1654563750000|2022-06-07 01:02:30|911.72|901.22|912.56|902.06|912.75|902.25|911.64|901.14|24
1654563760000|2022-06-07 01:02:40|912.51|902.01|911.55|901.05|912.51|902.01|911.55|901.05|10
1654563770000|2022-06-07 01:02:50|911.6|901.1|910.2|899.7|911.6|901.1|910.2|899.7|20
1654563780000|2022-06-07 01:03:00|910.23|899.73|910.57|900.07|910.57|900.07|909.98|899.48|18
1654563790000|2022-06-07 01:03:10|910.52|900.02|911.87|901.37|911.97|901.47|910.52|900.02|25
1654563800000|2022-06-07 01:03:20|911.92|901.42|911.59|901.09|912.02|901.52|911.57|901.07|20
1654563810000|2022-06-07 01:03:30|911.75|901.25|911.97|901.47|911.97|901.47|911.75|901.25|20
1654563820000|2022-06-07 01:03:40|912.02|901.52|911.73|901.23|912.02|901.52|911.42|900.92|19
1654563830000|2022-06-07 01:03:50|911.78|901.28|911.97|901.47|911.98|901.48|911.45|900.95|22
1654563840000|2022-06-07 01:04:00|912.01|901.51|912.45|901.95|912.5|902|911.97|901.47|14
1654563850000|2022-06-07 01:04:10|912.4|901.9|912.65|902.15|912.9|902.4|912.3|901.8|13
1654563860000|2022-06-07 01:04:20|912.41|901.91|912.6|902.1|912.6|902.1|912.29|901.79|13
1654563870000|2022-06-07 01:04:30|912.7|902.2|911.95|901.45|912.95|902.45|911.95|901.45|21
1654563880000|2022-06-07 01:04:40|912.02|901.52|911.64|901.14|912.02|901.52|911.64|901.14|14
1654563890000|2022-06-07 01:04:50|911.72|901.22|911.85|901.35|911.95|901.45|911.72|901.22|9
1654563900000|2022-06-07 01:05:00|911.89|901.39|911.51|901.01|911.89|901.39|911.51|901.01|5
1654563910000|2022-06-07 01:05:10|911.54|901.04|911.25|900.75|911.7|901.2|911.25|900.75|7
1654563920000|2022-06-07 01:05:20|911.3|900.8|911.37|900.87|911.62|901.12|911.2|900.7|12
1654563930000|2022-06-07 01:05:30|911.15|900.65|911.07|900.57|911.15|900.65|911.07|900.57|2
1654563940000|2022-06-07 01:05:40|911.12|900.62|911.32|900.82|911.5|901|911.1|900.6|11
1654563950000|2022-06-07 01:05:50|911.42|900.92|911.32|900.82|911.42|900.92|911.32|900.82|3
1654563970000|2022-06-07 01:06:10|911.4|900.9|911.46|900.96|911.46|900.96|911.36|900.86|4
1654563980000|2022-06-07 01:06:20|911.41|900.91|911.5|901|911.71|901.21|911.27|900.77|13
1654563990000|2022-06-07 01:06:30|911.45|900.95|912.3|901.8|912.45|901.95|911.45|900.95|23
1654564000000|2022-06-07 01:06:40|912.45|901.95|912.4|901.9|912.5|902|912.15|901.65|15
1654564010000|2022-06-07 01:06:50|912.35|901.85|912.2|901.7|912.41|901.91|912.12|901.62|15
1654564020000|2022-06-07 01:07:00|912.13|901.63|911.91|901.41|912.13|901.63|911.86|901.36|12
1654564030000|2022-06-07 01:07:10|911.96|901.46|911.88|901.38|911.96|901.46|911.86|901.36|4
1654564040000|2022-06-07 01:07:20|911.92|901.42|912.3|901.8|912.4|901.9|911.92|901.42|9
1654564050000|2022-06-07 01:07:30|912.25|901.75|911.95|901.45|912.25|901.75|911.95|901.45|6
1654564060000|2022-06-07 01:07:40|911.9|901.4|912.06|901.56|912.3|901.8|911.9|901.4|10
1654564070000|2022-06-07 01:07:50|912.15|901.65|913.15|902.65|913.15|902.65|912.1|901.6|16
1654564080000|2022-06-07 01:08:00|913.05|902.55|913.5|903|913.55|903.05|912.75|902.25|18
1654564090000|2022-06-07 01:08:10|913.6|903.1|914.32|903.82|915.51|905.01|913.25|902.75|30
1654564100000|2022-06-07 01:08:20|914.27|903.77|914.26|903.76|914.3|903.8|914.19|903.69|8
1654564110000|2022-06-07 01:08:30|914.22|903.72|914.43|903.93|914.65|904.15|914.22|903.72|11
1654564120000|2022-06-07 01:08:40|914.39|903.89|914.72|904.22|914.72|904.22|914.39|903.89|6
1654564130000|2022-06-07 01:08:50|914.78|904.28|915.15|904.65|915.2|904.7|914.78|904.28|7
1654564140000|2022-06-07 01:09:00|915.08|904.58|915.18|904.68|915.25|904.75|915.08|904.58|5
1654564150000|2022-06-07 01:09:10|915.14|904.64|915.74|905.24|915.95|905.45|915.14|904.64|19
1654564160000|2022-06-07 01:09:20|915.9|905.4|915.95|905.45|916.05|905.55|915.85|905.35|11
1654564170000|2022-06-07 01:09:30|916|905.5|915.89|905.39|916.03|905.53|915.39|904.89|18
1654564180000|2022-06-07 01:09:40|915.9|905.4|916.25|905.75|916.25|905.75|915.85|905.35|16
1654564190000|2022-06-07 01:09:50|916.19|905.69|916|905.5|916.19|905.69|915.88|905.38|6
1654564200000|2022-06-07 01:10:00|916.05|905.55|915.34|904.84|916.15|905.65|915.04|904.54|26
1654564210000|2022-06-07 01:10:10|915.37|904.87|915.24|904.74|915.38|904.88|914.86|904.36|22
1654564220000|2022-06-07 01:10:20|915.19|904.69|914.49|903.99|915.24|904.74|914.49|903.99|8
1654564230000|2022-06-07 01:10:30|914.4|903.9|915.52|905.02|915.92|905.42|914.4|903.9|21
1654564240000|2022-06-07 01:10:40|915.41|904.91|914.43|903.93|915.55|905.05|914.43|903.93|21
1654564250000|2022-06-07 01:10:50|914.47|903.97|914.77|904.27|914.95|904.45|914.47|903.97|12
1654564260000|2022-06-07 01:11:00|914.7|904.2|914.5|904|914.75|904.25|914.5|904|6
1654564270000|2022-06-07 01:11:10|914.6|904.1|915.09|904.59|915.09|904.59|914.6|904.1|6
1654564280000|2022-06-07 01:11:20|915.08|904.58|914.79|904.29|915.08|904.58|914.79|904.29|15
1654564290000|2022-06-07 01:11:30|914.81|904.31|914.88|904.38|914.88|904.38|914.81|904.31|9
1654564300000|2022-06-07 01:11:40|914.85|904.35|914.33|903.83|914.86|904.36|914.29|903.79|15
1654564310000|2022-06-07 01:11:50|914.36|903.86|914.71|904.21|914.84|904.34|914.36|903.86|22
1654564320000|2022-06-07 01:12:00|914.69|904.19|913.87|903.37|914.69|904.19|913.84|903.34|24
1654564330000|2022-06-07 01:12:10|913.89|903.39|913.75|903.25|913.89|903.39|913.75|903.25|6
1654564340000|2022-06-07 01:12:20|913.83|903.33|913.32|902.82|913.83|903.33|913.32|902.82|13
1654564350000|2022-06-07 01:12:30|913.3|902.8|914.34|903.84|914.44|903.94|913.3|902.8|18
1654564360000|2022-06-07 01:12:40|914.29|903.79|914.26|903.76|914.29|903.79|914.15|903.65|8
1654564370000|2022-06-07 01:12:50|914.24|903.74|914.1|903.6|914.26|903.76|914.03|903.53|14
1654564380000|2022-06-07 01:13:00|914.09|903.59|914.31|903.81|914.31|903.81|914.04|903.54|3
1654564390000|2022-06-07 01:13:10|914.27|903.77|913.95|903.45|914.48|903.98|913.95|903.45|19
1654564400000|2022-06-07 01:13:20|913.91|903.41|914.34|903.84|914.34|903.84|913.75|903.25|19
1654564410000|2022-06-07 01:13:30|914.32|903.82|914.44|903.94|914.6|904.1|914.32|903.82|12
1654564420000|2022-06-07 01:13:40|914.5|904|915.05|904.55|915.1|904.6|914.5|904|10
1654564430000|2022-06-07 01:13:50|915.1|904.6|914.9|904.4|915.1|904.6|914.9|904.4|4
1654564440000|2022-06-07 01:14:00|914.95|904.45|915.45|904.95|915.45|904.95|914.9|904.4|12
1654564450000|2022-06-07 01:14:10|915.5|905|915.5|905|915.75|905.25|915.45|904.95|14
1654564460000|2022-06-07 01:14:20|915.29|904.79|915.55|905.05|916.05|905.55|914.98|904.48|24
1654564470000|2022-06-07 01:14:30|915.6|905.1|915.65|905.15|915.65|905.15|915.3|904.8|19
1654564480000|2022-06-07 01:14:40|915.6|905.1|916.25|905.75|916.25|905.75|915.22|904.72|19
1654564490000|2022-06-07 01:14:50|916.15|905.65|916.24|905.74|916.29|905.79|916.15|905.65|10
1654564500000|2022-06-07 01:15:00|916.19|905.69|915.68|905.18|916.19|905.69|915.68|905.18|12
1654564510000|2022-06-07 01:15:10|915.65|905.15|914.83|904.33|915.65|905.15|914.83|904.33|14
1654564520000|2022-06-07 01:15:20|914.79|904.29|914.08|903.58|914.79|904.29|913.94|903.44|14
1654564530000|2022-06-07 01:15:30|914.04|903.54|914|903.5|914.05|903.55|913.8|903.3|16
1654564540000|2022-06-07 01:15:40|913.91|903.41|913.91|903.41|913.97|903.47|913.7|903.2|14
1654564550000|2022-06-07 01:15:50|913.89|903.39|913.71|903.21|913.92|903.42|913.71|903.21|8
1654564560000|2022-06-07 01:16:00|913.8|903.3|913.87|903.37|913.87|903.37|913.57|903.07|15
1654564570000|2022-06-07 01:16:10|913.85|903.35|914.61|904.11|914.64|904.14|913.78|903.28|19
1654564580000|2022-06-07 01:16:20|914.66|904.16|914.98|904.48|915.21|904.71|914.66|904.16|18
1654564590000|2022-06-07 01:16:30|914.85|904.35|914.71|904.21|914.85|904.35|914.64|904.14|11
1654564600000|2022-06-07 01:16:40|914.95|904.45|913.95|903.45|914.97|904.47|913.95|903.45|25
1654564610000|2022-06-07 01:16:50|913.94|903.44|912.98|902.48|913.94|903.44|912.98|902.48|11
1654564620000|2022-06-07 01:17:00|912.95|902.45|913.21|902.71|913.21|902.71|912.89|902.39|11
1654564630000|2022-06-07 01:17:10|913.22|902.72|912.99|902.49|913.35|902.85|912.98|902.48|14
1654564640000|2022-06-07 01:17:20|913|902.5|913.31|902.81|913.31|902.81|913|902.5|7
1654564650000|2022-06-07 01:17:30|913.27|902.77|911.96|901.46|913.27|902.77|911.96|901.46|10
1654564660000|2022-06-07 01:17:40|911.92|901.42|911.9|901.4|911.94|901.44|911.83|901.33|7
1654564670000|2022-06-07 01:17:50|911.96|901.46|912.36|901.86|912.36|901.86|911.96|901.46|18
1654564680000|2022-06-07 01:18:00|912.46|901.96|913.05|902.55|913.05|902.55|912.46|901.96|9
1654564690000|2022-06-07 01:18:10|913.15|902.65|912.47|901.97|913.65|903.15|912.47|901.97|25
1654564700000|2022-06-07 01:18:20|912.43|901.93|912.75|902.25|912.96|902.46|912.14|901.64|19
1654564710000|2022-06-07 01:18:30|912.73|902.23|912.68|902.18|912.74|902.24|912.62|902.12|7
1654564720000|2022-06-07 01:18:40|912.66|902.16|912.67|902.17|912.72|902.22|912.62|902.12|6
1654564730000|2022-06-07 01:18:50|912.7|902.2|913.3|902.8|913.3|902.8|912.7|902.2|8
1654564740000|2022-06-07 01:19:00|913.25|902.75|912.62|902.12|913.25|902.75|912.62|902.12|5
1654564750000|2022-06-07 01:19:10|912.8|902.3|912.67|902.17|912.8|902.3|912.67|902.17|5
1654564760000|2022-06-07 01:19:20|912.7|902.2|912.7|902.2|912.7|902.2|912.7|902.2|1
1654564770000|2022-06-07 01:19:30|912.75|902.25|913.15|902.65|913.19|902.69|912.75|902.25|10
1654564780000|2022-06-07 01:19:40|913.1|902.6|912.83|902.33|913.15|902.65|912.83|902.33|8
1654564790000|2022-06-07 01:19:50|912.78|902.28|912.85|902.35|912.96|902.46|912.58|902.08|24
1654564800000|2022-06-07 01:20:00|912.86|902.36|912.38|901.88|912.86|902.36|912.38|901.88|19
1654564810000|2022-06-07 01:20:10|912.32|901.82|911.95|901.45|912.42|901.92|911.95|901.45|16
1654564820000|2022-06-07 01:20:20|911.9|901.4|911.51|901.01|911.9|901.4|911.45|900.95|10
1654564830000|2022-06-07 01:20:30|911.41|900.91|911.25|900.75|911.41|900.91|911.24|900.74|7
1654564840000|2022-06-07 01:20:40|911.18|900.68|911.71|901.21|911.71|901.21|911.07|900.57|15
1654564850000|2022-06-07 01:20:50|911.52|901.02|911.5|901|911.59|901.09|911.42|900.92|7
1654564860000|2022-06-07 01:21:00|911.45|900.95|911.35|900.85|911.45|900.95|911.35|900.85|5
1654564870000|2022-06-07 01:21:10|911.4|900.9|911.27|900.77|911.63|901.13|911.27|900.77|9
1654564880000|2022-06-07 01:21:20|911.22|900.72|911.26|900.76|911.31|900.81|910.85|900.35|13
1654564890000|2022-06-07 01:21:30|911.27|900.77|910.95|900.45|911.39|900.89|910.95|900.45|13
1654564900000|2022-06-07 01:21:40|910.9|900.4|909.35|898.85|910.9|900.4|909.01|898.51|18
1654564910000|2022-06-07 01:21:50|909.4|898.9|910.35|899.85|910.5|900|909.4|898.9|19
1654564920000|2022-06-07 01:22:00|910.4|899.9|910.4|899.9|910.4|899.9|910.3|899.8|13
1654564930000|2022-06-07 01:22:10|910.35|899.85|909.32|898.82|910.35|899.85|909.32|898.82|17
1654564940000|2022-06-07 01:22:20|909.45|898.95|909.24|898.74|909.7|899.2|909.24|898.74|21
1654564950000|2022-06-07 01:22:30|909.25|898.75|909.44|898.94|909.44|898.94|909.25|898.75|17
1654564960000|2022-06-07 01:22:40|909.45|898.95|909.46|898.96|909.55|899.05|909.41|898.91|9
1654564970000|2022-06-07 01:22:50|909.41|898.91|909.51|899.01|909.66|899.16|909.41|898.91|15
1654564980000|2022-06-07 01:23:00|909.56|899.06|909.57|899.07|909.62|899.12|909.26|898.76|18
1654564990000|2022-06-07 01:23:10|909.47|898.97|909.95|899.45|909.95|899.45|909.4|898.9|18
1654565000000|2022-06-07 01:23:20|910|899.5|910.2|899.7|910.4|899.9|910|899.5|8
1654565010000|2022-06-07 01:23:30|910.25|899.75|910.3|899.8|910.4|899.9|910.15|899.65|22
1654565020000|2022-06-07 01:23:40|910.4|899.9|911.12|900.62|911.19|900.69|910.4|899.9|21
1654565030000|2022-06-07 01:23:50|911.17|900.67|910.71|900.21|911.24|900.74|910.7|900.2|17
1654565040000|2022-06-07 01:24:00|910.69|900.19|910.64|900.14|910.86|900.36|910.42|899.92|25
1654565050000|2022-06-07 01:24:10|910.69|900.19|911.3|900.8|911.35|900.85|910.69|900.19|19
1654565060000|2022-06-07 01:24:20|911.2|900.7|911|900.5|911.46|900.96|910.99|900.49|23
1654565070000|2022-06-07 01:24:30|911.05|900.55|910.38|899.88|911.05|900.55|910.38|899.88|12
1654565080000|2022-06-07 01:24:40|910.45|899.95|910.82|900.32|910.95|900.45|910.45|899.95|14
1654565090000|2022-06-07 01:24:50|910.9|900.4|910.35|899.85|911.05|900.55|910.25|899.75|15
1654565100000|2022-06-07 01:25:00|910.4|899.9|910.19|899.69|910.48|899.98|910.19|899.69|15
1654565110000|2022-06-07 01:25:10|910.17|899.67|910.07|899.57|910.2|899.7|910.07|899.57|7
1654565120000|2022-06-07 01:25:20|909.72|899.22|909.31|898.81|909.72|899.22|909.31|898.81|10
1654565130000|2022-06-07 01:25:30|909.16|898.66|909.4|898.9|909.4|898.9|909.15|898.65|10
1654565140000|2022-06-07 01:25:40|909.33|898.83|908.74|898.24|909.33|898.83|908.68|898.18|15
1654565150000|2022-06-07 01:25:50|908.7|898.2|908.98|898.48|909.25|898.75|908.68|898.18|13
1654565160000|2022-06-07 01:26:00|909.13|898.63|908.98|898.48|909.13|898.63|908.98|898.48|5
1654565170000|2022-06-07 01:26:10|908.94|898.44|908.32|897.82|908.94|898.44|908.32|897.82|12
1654565180000|2022-06-07 01:26:20|908.33|897.83|908.6|898.1|908.6|898.1|908.31|897.81|7
1654565190000|2022-06-07 01:26:30|908.75|898.25|908.46|897.96|908.95|898.45|908.46|897.96|12
1654565200000|2022-06-07 01:26:40|908.52|898.02|908.59|898.09|908.64|898.14|908.46|897.96|16
1654565210000|2022-06-07 01:26:50|908.58|898.08|908.51|898.01|908.59|898.09|908.45|897.95|26
1654565220000|2022-06-07 01:27:00|908.54|898.04|907.67|897.17|908.54|898.04|907.66|897.16|23
1654565230000|2022-06-07 01:27:10|907.66|897.16|908.08|897.58|908.11|897.61|907.66|897.16|7
1654565240000|2022-06-07 01:27:20|908.05|897.55|907.76|897.26|908.11|897.61|907.7|897.2|16
1654565250000|2022-06-07 01:27:30|907.7|897.2|907.91|897.41|908.17|897.67|907.7|897.2|6
1654565260000|2022-06-07 01:27:40|908.09|897.59|908.14|897.64|908.14|897.64|908.02|897.52|8
1654565270000|2022-06-07 01:27:50|908.13|897.63|907.76|897.26|908.13|897.63|907.75|897.25|12
1654565280000|2022-06-07 01:28:00|907.86|897.36|907.75|897.25|907.86|897.36|907.75|897.25|4
1654565290000|2022-06-07 01:28:10|907.64|897.14|907.5|897|907.64|897.14|907.42|896.92|7
1654565300000|2022-06-07 01:28:20|907.7|897.2|907.79|897.29|907.84|897.34|907.7|897.2|6
1654565310000|2022-06-07 01:28:30|907.85|897.35|908.52|898.02|908.52|898.02|907.85|897.35|10
1654565320000|2022-06-07 01:28:40|908.46|897.96|908.33|897.83|908.51|898.01|908.24|897.74|14
1654565330000|2022-06-07 01:28:50|908.23|897.73|907.92|897.42|908.23|897.73|907.86|897.36|15
1654565340000|2022-06-07 01:29:00|907.89|897.39|908.3|897.8|908.3|897.8|907.89|897.39|14
1654565350000|2022-06-07 01:29:10|908.45|897.95|908.9|898.4|909.17|898.67|908.45|897.95|14
1654565360000|2022-06-07 01:29:20|908.85|898.35|908.7|898.2|908.85|898.35|908.55|898.05|14
1654565370000|2022-06-07 01:29:30|908.73|898.23|909|898.5|909.04|898.54|908.73|898.23|13
1654565380000|2022-06-07 01:29:40|909.02|898.52|909.1|898.6|909.1|898.6|909|898.5|4
1654565390000|2022-06-07 01:29:50|909.05|898.55|909.05|898.55|909.2|898.7|909.02|898.52|9
1654565400000|2022-06-07 01:30:00|909.02|898.52|908.48|897.98|909.05|898.55|908.48|897.98|15
1654565410000|2022-06-07 01:30:10|908.5|898|908.53|898.03|908.62|898.12|908.37|897.87|19
1654565420000|2022-06-07 01:30:20|908.57|898.07|908.37|897.87|908.57|898.07|908.16|897.66|16
1654565430000|2022-06-07 01:30:30|908.34|897.84|907.93|897.43|908.34|897.84|907.93|897.43|21
1654565440000|2022-06-07 01:30:40|908.09|897.59|907.92|897.42|908.31|897.81|907.86|897.36|22
1654565450000|2022-06-07 01:30:50|907.98|897.48|908.1|897.6|908.1|897.6|907.96|897.46|10
1654565460000|2022-06-07 01:31:00|908.11|897.61|907.96|897.46|908.15|897.65|907.9|897.4|18
1654565470000|2022-06-07 01:31:10|907.91|897.41|907.33|896.83|907.91|897.41|907.31|896.81|11
1654565480000|2022-06-07 01:31:20|907.32|896.82|906.84|896.34|907.32|896.82|906.7|896.2|11
1654565490000|2022-06-07 01:31:30|906.85|896.35|907.28|896.78|907.29|896.79|906.85|896.35|9
1654565500000|2022-06-07 01:31:40|907.22|896.72|906.94|896.44|907.22|896.72|906.94|896.44|17
1654565510000|2022-06-07 01:31:50|906.98|896.48|907.15|896.65|907.37|896.87|906.94|896.44|17
1654565520000|2022-06-07 01:32:00|907.12|896.62|907.18|896.68|907.39|896.89|907.06|896.56|23
1654565530000|2022-06-07 01:32:10|907.01|896.51|907.15|896.65|907.4|896.9|906.96|896.46|15
1654565540000|2022-06-07 01:32:20|907.14|896.64|907.2|896.7|907.2|896.7|906.81|896.31|21
1654565550000|2022-06-07 01:32:30|907.09|896.59|906.99|896.49|907.09|896.59|906.96|896.46|6
1654565560000|2022-06-07 01:32:40|907.04|896.54|907.2|896.7|907.3|896.8|907.04|896.54|5
1654565570000|2022-06-07 01:32:50|907.15|896.65|906.18|895.68|907.15|896.65|906.12|895.62|18
1654565580000|2022-06-07 01:33:00|906.16|895.66|906.1|895.6|906.16|895.66|906.1|895.6|2
1654565600000|2022-06-07 01:33:20|906.15|895.65|906.1|895.6|906.15|895.65|906.1|895.6|3
1654565620000|2022-06-07 01:33:40|906.14|895.64|907.1|896.6|907.1|896.6|906.12|895.62|18
1654565630000|2022-06-07 01:33:50|907.15|896.65|908.1|897.6|908.35|897.85|907.15|896.65|21
1654565640000|2022-06-07 01:34:00|908.15|897.65|908.2|897.7|908.35|897.85|908.15|897.65|6
1654565650000|2022-06-07 01:34:10|908.25|897.75|908.19|897.69|908.29|897.79|908.19|897.69|5
1654565660000|2022-06-07 01:34:20|908.35|897.85|908.24|897.74|908.35|897.85|908.19|897.69|5
1654565670000|2022-06-07 01:34:30|908.19|897.69|908.34|897.84|908.34|897.84|908.19|897.69|4
1654565680000|2022-06-07 01:34:40|908.29|897.79|908.2|897.7|908.6|898.1|908.2|897.7|14
1654565690000|2022-06-07 01:34:50|908.25|897.75|908.48|897.98|908.48|897.98|908.25|897.75|8
1654565700000|2022-06-07 01:35:00|908.46|897.96|908.35|897.85|908.46|897.96|908.35|897.85|2
1654565710000|2022-06-07 01:35:10|908.4|897.9|908.31|897.81|908.43|897.93|907.97|897.47|16
1654565720000|2022-06-07 01:35:20|908.2|897.7|907.48|896.98|908.2|897.7|907.48|896.98|17
1654565730000|2022-06-07 01:35:30|907.31|896.81|907.28|896.78|907.38|896.88|907.28|896.78|3
1654565740000|2022-06-07 01:35:40|907.13|896.63|906.41|895.91|907.18|896.68|906.39|895.89|8
1654565750000|2022-06-07 01:35:50|906.44|895.94|906.67|896.17|906.72|896.22|906.44|895.94|8
1654565760000|2022-06-07 01:36:00|906.77|896.27|906.87|896.37|906.96|896.46|906.71|896.21|12
1654565770000|2022-06-07 01:36:10|906.86|896.36|906.57|896.07|906.86|896.36|906.53|896.03|18
1654565780000|2022-06-07 01:36:20|906.56|896.06|906.76|896.26|906.83|896.33|906.56|896.06|13
1654565790000|2022-06-07 01:36:30|906.89|896.39|906.84|896.34|906.89|896.39|906.83|896.33|9
1654565800000|2022-06-07 01:36:40|906.95|896.45|907.54|897.04|907.54|897.04|906.9|896.4|16
1654565810000|2022-06-07 01:36:50|907.49|896.99|907.56|897.06|907.65|897.15|907.49|896.99|7
1654565820000|2022-06-07 01:37:00|907.48|896.98|907.48|896.98|907.56|897.06|907.38|896.88|16
1654565830000|2022-06-07 01:37:10|907.45|896.95|907.41|896.91|907.45|896.95|907.31|896.81|6
1654565840000|2022-06-07 01:37:20|907.48|896.98|908.35|897.85|908.4|897.9|907.48|896.98|17
1654565850000|2022-06-07 01:37:30|908.36|897.86|908.1|897.6|908.51|898.01|908.1|897.6|16
1654565860000|2022-06-07 01:37:40|908.04|897.54|907.96|897.46|908.35|897.85|907.96|897.46|12
1654565870000|2022-06-07 01:37:50|907.92|897.42|907.88|897.38|907.92|897.42|907.88|897.38|2
1654565880000|2022-06-07 01:38:00|907.94|897.44|908.2|897.7|908.45|897.95|907.94|897.44|17
1654565890000|2022-06-07 01:38:10|908.15|897.65|908.03|897.53|908.22|897.72|908|897.5|14
1654565900000|2022-06-07 01:38:20|908|897.5|907.89|897.39|908|897.5|907.83|897.33|14
1654565910000|2022-06-07 01:38:30|907.84|897.34|907.46|896.96|907.93|897.43|907.46|896.96|12
1654565920000|2022-06-07 01:38:40|907.4|896.9|907.28|896.78|907.4|896.9|907.13|896.63|20
1654565930000|2022-06-07 01:38:50|907.26|896.76|907.03|896.53|907.26|896.76|906.96|896.46|10
1654565940000|2022-06-07 01:39:00|906.99|896.49|906.51|896.01|907|896.5|906.51|896.01|18
1654565950000|2022-06-07 01:39:10|906.41|895.91|906.41|895.91|906.41|895.91|906.41|895.91|1
1654565960000|2022-06-07 01:39:20|906.45|895.95|907.13|896.63|907.13|896.63|906.45|895.95|15
1654565970000|2022-06-07 01:39:30|907.12|896.62|907.12|896.62|907.12|896.62|906.74|896.24|16
1654565980000|2022-06-07 01:39:40|907.08|896.58|906.96|896.46|907.13|896.63|906.96|896.46|9
1654565990000|2022-06-07 01:39:50|907.02|896.52|907.3|896.8|907.45|896.95|907.02|896.52|11
1654566000000|2022-06-07 01:40:00|907.35|896.85|906.95|896.45|907.35|896.85|906.9|896.4|9
1654566010000|2022-06-07 01:40:10|907.05|896.55|907.05|896.55|907.15|896.65|907|896.5|14
1654566020000|2022-06-07 01:40:20|907|896.5|906.64|896.14|907.05|896.55|906.64|896.14|12
1654566030000|2022-06-07 01:40:30|906.74|896.24|906.57|896.07|906.74|896.24|906.47|895.97|11
1654566040000|2022-06-07 01:40:40|906.54|896.04|906.51|896.01|906.54|896.04|906.44|895.94|10
1654566050000|2022-06-07 01:40:50|906.55|896.05|906.51|896.01|906.65|896.15|906.51|896.01|8
1654566060000|2022-06-07 01:41:00|906.36|895.86|906.28|895.78|906.36|895.86|906.21|895.71|10
1654566070000|2022-06-07 01:41:10|906.26|895.76|906.13|895.63|906.47|895.97|906.13|895.63|13
1654566080000|2022-06-07 01:41:20|906.1|895.6|906.1|895.6|906.1|895.6|906.1|895.6|1
1654566090000|2022-06-07 01:41:30|906.19|895.69|906.66|896.16|906.66|896.16|906.17|895.67|10
1654566100000|2022-06-07 01:41:40|906.7|896.2|906.7|896.2|906.7|896.2|906.56|896.06|10
1654566110000|2022-06-07 01:41:50|906.75|896.25|906.9|896.4|906.9|896.4|906.7|896.2|5
1654566120000|2022-06-07 01:42:00|907.05|896.55|907.15|896.65|907.15|896.65|907|896.5|7
1654566130000|2022-06-07 01:42:10|907.1|896.6|907.65|897.15|907.65|897.15|906.82|896.32|17
1654566140000|2022-06-07 01:42:20|907.6|897.1|906.79|896.29|907.6|897.1|906.79|896.29|14
1654566150000|2022-06-07 01:42:30|906.81|896.31|907.19|896.69|907.45|896.95|906.81|896.31|14
1654566160000|2022-06-07 01:42:40|907.07|896.57|906.14|895.64|907.07|896.57|906.13|895.63|24
1654566170000|2022-06-07 01:42:50|906.18|895.68|906.36|895.86|906.7|896.2|906.18|895.68|15
1654566180000|2022-06-07 01:43:00|906.35|895.85|906.57|896.07|906.75|896.25|906.35|895.85|10
1654566190000|2022-06-07 01:43:10|906.64|896.14|907.1|896.6|907.1|896.6|906.6|896.1|17
1654566200000|2022-06-07 01:43:20|907.35|896.85|906.73|896.23|907.4|896.9|906.73|896.23|16
1654566210000|2022-06-07 01:43:30|906.7|896.2|906.55|896.05|906.75|896.25|906.55|896.05|10
1654566220000|2022-06-07 01:43:40|906.61|896.11|906.77|896.27|906.95|896.45|906.61|896.11|10
1654566230000|2022-06-07 01:43:50|906.74|896.24|906.66|896.16|906.88|896.38|906.54|896.04|20
1654566240000|2022-06-07 01:44:00|906.64|896.14|907.02|896.52|907.02|896.52|906.44|895.94|20
1654566250000|2022-06-07 01:44:10|907.08|896.58|906.95|896.45|907.14|896.64|906.95|896.45|15
1654566260000|2022-06-07 01:44:20|906.93|896.43|906.97|896.47|907.14|896.64|906.93|896.43|12
1654566270000|2022-06-07 01:44:30|906.9|896.4|906.93|896.43|906.97|896.47|906.85|896.35|10
1654566280000|2022-06-07 01:44:40|907.01|896.51|906.42|895.92|907.35|896.85|906.42|895.92|23
1654566290000|2022-06-07 01:44:50|906.29|895.79|906.56|896.06|906.57|896.07|906.29|895.79|13
1654566300000|2022-06-07 01:45:00|906.64|896.14|906.33|895.83|907.25|896.75|906.33|895.83|24
1654566310000|2022-06-07 01:45:10|906.29|895.79|906.14|895.64|906.31|895.81|906.14|895.64|8
1654566320000|2022-06-07 01:45:20|906.1|895.6|905.9|895.4|906.1|895.6|905.63|895.13|20
1654566330000|2022-06-07 01:45:30|905.88|895.38|905.85|895.35|905.91|895.41|905.59|895.09|20
1654566340000|2022-06-07 01:45:40|905.83|895.33|905.58|895.08|905.83|895.33|905.58|895.08|10
1654566350000|2022-06-07 01:45:50|905.64|895.14|906.01|895.51|906.03|895.53|905.58|895.08|8
1654566360000|2022-06-07 01:46:00|906|895.5|905.9|895.4|906.04|895.54|905.74|895.24|14
1654566370000|2022-06-07 01:46:10|905.95|895.45|905.73|895.23|905.95|895.45|905.68|895.18|13
1654566380000|2022-06-07 01:46:20|905.86|895.36|905.83|895.33|905.86|895.36|905.77|895.27|5
1654566390000|2022-06-07 01:46:30|905.88|895.38|905.84|895.34|905.88|895.38|905.83|895.33|5
1654566400000|2022-06-07 01:46:40|905.98|895.48|905.98|895.48|905.98|895.48|905.93|895.43|6
1654566410000|2022-06-07 01:46:50|905.97|895.47|905.99|895.49|906.06|895.56|905.97|895.47|4
1654566420000|2022-06-07 01:47:00|905.96|895.46|905.96|895.46|905.96|895.46|905.92|895.42|3
1654566440000|2022-06-07 01:47:20|905.95|895.45|905.86|895.36|906.08|895.58|905.86|895.36|7
1654566450000|2022-06-07 01:47:30|905.87|895.37|905.85|895.35|905.93|895.43|905.85|895.35|7
1654566470000|2022-06-07 01:47:50|905.79|895.29|905.61|895.11|905.79|895.29|905.61|895.11|4
1654566480000|2022-06-07 01:48:00|905.53|895.03|905.58|895.08|905.58|895.08|905.48|894.98|5
1654566490000|2022-06-07 01:48:10|905.61|895.11|905.61|895.11|905.71|895.21|905.61|895.11|5
1654566500000|2022-06-07 01:48:20|905.46|894.96|905.43|894.93|905.46|894.96|905.43|894.93|2
1654566510000|2022-06-07 01:48:30|905.38|894.88|905.41|894.91|905.41|894.91|905.36|894.86|7
1654566520000|2022-06-07 01:48:40|905.51|895.01|905.36|894.86|905.51|895.01|905.36|894.86|5
1654566530000|2022-06-07 01:48:50|905.35|894.85|905.36|894.86|905.36|894.86|905.35|894.85|4
1654566540000|2022-06-07 01:49:00|905.35|894.85|905.36|894.86|905.36|894.86|905.35|894.85|2
1654566550000|2022-06-07 01:49:10|905.35|894.85|905.35|894.85|905.36|894.86|905.35|894.85|3
1654566560000|2022-06-07 01:49:20|905.36|894.86|905.36|894.86|905.36|894.86|905.35|894.85|3
1654566570000|2022-06-07 01:49:30|905.35|894.85|905.36|894.86|905.36|894.86|905.35|894.85|2
1654566580000|2022-06-07 01:49:40|905.31|894.81|905.35|894.85|905.36|894.86|905.31|894.81|3
1654566590000|2022-06-07 01:49:50|905.36|894.86|905.36|894.86|905.38|894.88|905.36|894.86|3
1654566600000|2022-06-07 01:50:00|905.35|894.85|904.35|893.85|905.36|894.86|904.35|893.85|17
1654566610000|2022-06-07 01:50:10|904.33|893.83|903.2|892.7|904.33|893.83|903.2|892.7|9
1654566620000|2022-06-07 01:50:20|903.04|892.54|902.09|891.59|903.04|892.54|902.09|891.59|19
1654566630000|2022-06-07 01:50:30|902.1|891.6|901.83|891.33|902.12|891.62|901.83|891.33|10
1654566640000|2022-06-07 01:50:40|901.81|891.31|901.72|891.22|901.81|891.31|901.48|890.98|9
1654566650000|2022-06-07 01:50:50|901.55|891.05|900.82|890.32|901.74|891.24|900.82|890.32|17
1654566660000|2022-06-07 01:51:00|900.81|890.31|901.01|890.51|901.01|890.51|900.65|890.15|8
1654566670000|2022-06-07 01:51:10|900.86|890.36|899.8|889.3|901.2|890.7|899.74|889.24|18
1654566680000|2022-06-07 01:51:20|899.81|889.31|899.31|888.81|899.86|889.36|899.31|888.81|15
1654566690000|2022-06-07 01:51:30|899.29|888.79|897.98|887.48|899.29|888.79|897.97|887.47|21
1654566700000|2022-06-07 01:51:40|897.97|887.47|893.67|883.17|897.97|887.47|893.67|883.17|23
1654566710000|2022-06-07 01:51:50|893.68|883.18|894.14|883.64|894.38|883.88|893.68|883.18|28
1654566720000|2022-06-07 01:52:00|894.34|883.84|893.49|882.99|894.34|883.84|893.49|882.99|22
1654566730000|2022-06-07 01:52:10|893.47|882.97|894.27|883.77|894.27|883.77|893.4|882.9|25
1654566740000|2022-06-07 01:52:20|894.29|883.79|894.2|883.7|894.29|883.79|893.85|883.35|21
1654566750000|2022-06-07 01:52:30|894.24|883.74|893.51|883.01|894.46|883.96|893.51|883.01|18
1654566760000|2022-06-07 01:52:40|893.47|882.97|893.37|882.87|893.47|882.97|893.28|882.78|4
1654566770000|2022-06-07 01:52:50|893.32|882.82|891.19|880.69|893.32|882.82|891.19|880.69|12
1654566780000|2022-06-07 01:53:00|891.15|880.65|890.26|879.76|891.15|880.65|890.25|879.75|18
1654566790000|2022-06-07 01:53:10|890.27|879.77|892.74|882.24|892.74|882.24|890.27|879.77|29
1654566800000|2022-06-07 01:53:20|892.79|882.29|894.05|883.55|894.34|883.84|892.74|882.24|30
1654566810000|2022-06-07 01:53:30|894.1|883.6|892.8|882.3|894.18|883.68|892.3|881.8|22
1654566820000|2022-06-07 01:53:40|892.85|882.35|893.41|882.91|893.47|882.97|892.85|882.35|11
1654566830000|2022-06-07 01:53:50|893.46|882.96|893.47|882.97|893.47|882.97|893.28|882.78|10
1654566840000|2022-06-07 01:54:00|893.48|882.98|894.05|883.55|894.05|883.55|893.48|882.98|20
1654566850000|2022-06-07 01:54:10|894.1|883.6|893.19|882.69|894.2|883.7|893.19|882.69|19
1654566860000|2022-06-07 01:54:20|893.15|882.65|892.75|882.25|893.15|882.65|892.63|882.13|23
1654566870000|2022-06-07 01:54:30|893.05|882.55|892.7|882.2|893.05|882.55|892.7|882.2|9
1654566880000|2022-06-07 01:54:40|892.66|882.16|891.58|881.08|892.66|882.16|890.66|880.16|25
1654566890000|2022-06-07 01:54:50|891.69|881.19|892.4|881.9|893.15|882.65|891.55|881.05|27
1654566900000|2022-06-07 01:55:00|892.41|881.91|892.18|881.68|892.46|881.96|891.54|881.04|26
1654566910000|2022-06-07 01:55:10|892.23|881.73|891.62|881.12|892.3|881.8|891.25|880.75|24
1654566920000|2022-06-07 01:55:20|891.44|880.94|892.4|881.9|892.4|881.9|891.44|880.94|22
1654566930000|2022-06-07 01:55:30|892.55|882.05|892.6|882.1|892.62|882.12|892.4|881.9|19
1654566940000|2022-06-07 01:55:40|892.62|882.12|892.56|882.06|892.82|882.32|892.54|882.04|13
1654566950000|2022-06-07 01:55:50|892.67|882.17|892.33|881.83|892.67|882.17|892.2|881.7|14
1654566960000|2022-06-07 01:56:00|892.3|881.8|892.7|882.2|892.73|882.23|892.26|881.76|15
1654566970000|2022-06-07 01:56:10|892.75|882.25|893.99|883.49|893.99|883.49|892.75|882.25|26
1654566980000|2022-06-07 01:56:20|894.04|883.54|895.2|884.7|895.25|884.75|894.04|883.54|23
1654566990000|2022-06-07 01:56:30|895.25|884.75|896.33|885.83|896.33|885.83|895.15|884.65|25
1654567000000|2022-06-07 01:56:40|896.51|886.01|896.3|885.8|896.81|886.31|896.22|885.72|17
1654567010000|2022-06-07 01:56:50|896.27|885.77|895.88|885.38|896.28|885.78|895.45|884.95|23
1654567020000|2022-06-07 01:57:00|895.93|885.43|899.13|888.63|899.15|888.65|895.93|885.43|22
1654567030000|2022-06-07 01:57:10|899.15|888.65|899.12|888.62|899.23|888.73|899.03|888.53|8
1654567040000|2022-06-07 01:57:20|899.13|888.63|899.5|889|899.5|889|899.13|888.63|6
1654567050000|2022-06-07 01:57:30|899.45|888.95|899.5|889|899.5|889|899.2|888.7|15
1654567060000|2022-06-07 01:57:40|899.4|888.9|899.4|888.9|899.6|889.1|899.17|888.67|20
1654567070000|2022-06-07 01:57:50|899.5|889|900.2|889.7|900.4|889.9|899.5|889|26
1654567080000|2022-06-07 01:58:00|900.25|889.75|900.7|890.2|901.2|890.7|900.25|889.75|23
1654567090000|2022-06-07 01:58:10|900.6|890.1|902.68|892.18|903.32|892.82|900.45|889.95|29
1654567100000|2022-06-07 01:58:20|902.71|892.21|902.75|892.25|902.91|892.41|902.35|891.85|28
1654567110000|2022-06-07 01:58:30|902.8|892.3|902.78|892.28|902.83|892.33|902.41|891.91|19
1654567120000|2022-06-07 01:58:40|902.77|892.27|902.92|892.42|902.92|892.42|902.53|892.03|21
1654567130000|2022-06-07 01:58:50|902.94|892.44|903.62|893.12|903.63|893.13|902.92|892.42|22
1654567140000|2022-06-07 01:59:00|903.56|893.06|903.56|893.06|903.7|893.2|903.45|892.95|17
1654567150000|2022-06-07 01:59:10|903.58|893.08|903.6|893.1|903.68|893.18|903.39|892.89|16
1654567160000|2022-06-07 01:59:20|903.57|893.07|903.54|893.04|903.67|893.17|903.39|892.89|16
1654567170000|2022-06-07 01:59:30|903.55|893.05|903.78|893.28|903.81|893.31|903.33|892.83|13
1654567180000|2022-06-07 01:59:40|903.68|893.18|903.62|893.12|903.68|893.18|903.57|893.07|8
1654567190000|2022-06-07 01:59:50|903.66|893.16|903.47|892.97|903.66|893.16|903.47|892.97|3
1654567200000|2022-06-07 02:00:00|903.55|893.05|903.13|892.63|903.55|893.05|902.7|892.2|20
1654567210000|2022-06-07 02:00:10|903.05|892.55|902.43|891.93|903.05|892.55|902.41|891.91|13
1654567220000|2022-06-07 02:00:20|902.4|891.9|901.1|890.6|902.4|891.9|901.1|890.6|29
1654567230000|2022-06-07 02:00:30|901.08|890.58|902.19|891.69|902.19|891.69|900.93|890.43|16
1654567240000|2022-06-07 02:00:40|902.15|891.65|902|891.5|902.65|892.15|902|891.5|24
1654567250000|2022-06-07 02:00:50|901.99|891.49|901.65|891.15|901.99|891.49|901.65|891.15|15
1654567270000|2022-06-07 02:01:10|900.97|890.47|900.87|890.37|900.98|890.48|900.87|890.37|10
1654567280000|2022-06-07 02:01:20|900.86|890.36|900.88|890.38|900.97|890.47|900.78|890.28|24
1654567290000|2022-06-07 02:01:30|900.89|890.39|899.84|889.34|900.89|890.39|899.74|889.24|26
1654567300000|2022-06-07 02:01:40|899.83|889.33|899.79|889.29|899.83|889.33|899.58|889.08|15
1654567310000|2022-06-07 02:01:50|899.74|889.24|898.92|888.42|899.74|889.24|898.9|888.4|25
1654567320000|2022-06-07 02:02:00|899.06|888.56|897.87|887.37|899.08|888.58|897.87|887.37|30
1654567330000|2022-06-07 02:02:10|897.91|887.41|897.33|886.83|897.91|887.41|897.33|886.83|20
1654567340000|2022-06-07 02:02:20|897.34|886.84|897.07|886.57|897.76|887.26|897.06|886.56|31
1654567350000|2022-06-07 02:02:30|897.16|886.66|898.74|888.24|898.74|888.24|897.14|886.64|28
1654567360000|2022-06-07 02:02:40|898.75|888.25|898.1|887.6|898.91|888.41|898.02|887.52|28
1654567370000|2022-06-07 02:02:50|898.13|887.63|897.67|887.17|898.37|887.87|897.67|887.17|29
1654567380000|2022-06-07 02:03:00|897.71|887.21|897.54|887.04|898.05|887.55|897.53|887.03|27
1654567390000|2022-06-07 02:03:10|897.48|886.98|898.72|888.22|898.72|888.22|896.76|886.26|31
1654567400000|2022-06-07 02:03:20|898.73|888.23|899.47|888.97|899.47|888.97|898.73|888.23|18
1654567410000|2022-06-07 02:03:30|899.54|889.04|899.37|888.87|899.97|889.47|899.37|888.87|25
1654567420000|2022-06-07 02:03:40|899.22|888.72|900.05|889.55|900.05|889.55|899.08|888.58|22
1654567430000|2022-06-07 02:03:50|899.97|889.47|899.81|889.31|899.97|889.47|899.81|889.31|12
1654567440000|2022-06-07 02:04:00|899.8|889.3|898.9|888.4|899.97|889.47|898.89|888.39|34
1654567450000|2022-06-07 02:04:10|898.91|888.41|899.11|888.61|899.12|888.62|898.69|888.19|20
1654567460000|2022-06-07 02:04:20|899.1|888.6|899.04|888.54|899.35|888.85|899.04|888.54|16
1654567470000|2022-06-07 02:04:30|899.03|888.53|899.02|888.52|899.05|888.55|898.99|888.49|9
1654567480000|2022-06-07 02:04:40|899.04|888.54|899.91|889.41|899.92|889.42|899.04|888.54|23
1654567490000|2022-06-07 02:04:50|899.98|889.48|900.07|889.57|900.07|889.57|899.85|889.35|10
1654567500000|2022-06-07 02:05:00|899.97|889.47|899.5|889|899.97|889.47|899.16|888.66|12
1654567510000|2022-06-07 02:05:10|899.48|888.98|899.58|889.08|899.67|889.17|899.48|888.98|14
1654567520000|2022-06-07 02:05:20|899.59|889.09|899.65|889.15|899.67|889.17|899.59|889.09|14
1654567530000|2022-06-07 02:05:30|899.66|889.16|899.79|889.29|899.79|889.29|899.66|889.16|4
1654567540000|2022-06-07 02:05:40|899.89|889.39|899.99|889.49|899.99|889.49|899.89|889.39|2
1654567550000|2022-06-07 02:05:50|899.93|889.43|899.75|889.25|899.93|889.43|899.73|889.23|10
1654567560000|2022-06-07 02:06:00|899.72|889.22|898.84|888.34|899.72|889.22|898.84|888.34|17
1654567570000|2022-06-07 02:06:10|898.82|888.32|898.82|888.32|898.82|888.32|898.82|888.32|1
1654567580000|2022-06-07 02:06:20|898.65|888.15|898.63|888.13|898.66|888.16|898.63|888.13|4
1654567590000|2022-06-07 02:06:30|898.78|888.28|898.59|888.09|898.78|888.28|898.59|888.09|10
1654567600000|2022-06-07 02:06:40|898.58|888.08|897.91|887.41|898.58|888.08|897.91|887.41|16
1654567610000|2022-06-07 02:06:50|897.9|887.4|897.73|887.23|897.9|887.4|897.5|887|23
1654567620000|2022-06-07 02:07:00|897.74|887.24|897.05|886.55|897.78|887.28|897.01|886.51|14
1654567630000|2022-06-07 02:07:10|897.09|886.59|896.86|886.36|897.09|886.59|896.75|886.25|9
1654567640000|2022-06-07 02:07:20|896.85|886.35|896.75|886.25|896.85|886.35|896.67|886.17|7
1654567650000|2022-06-07 02:07:30|896.64|886.14|896.74|886.24|896.74|886.24|896.64|886.14|2
1654567660000|2022-06-07 02:07:40|896.64|886.14|896.24|885.74|896.64|886.14|896.23|885.73|11
1654567670000|2022-06-07 02:07:50|896.23|885.73|895.9|885.4|896.23|885.73|895.9|885.4|9
1654567680000|2022-06-07 02:08:00|895.95|885.45|896.71|886.21|896.71|886.21|895.95|885.45|8
1654567690000|2022-06-07 02:08:10|896.72|886.22|895.99|885.49|896.94|886.44|895.99|885.49|27
1654567700000|2022-06-07 02:08:20|896.03|885.53|896.3|885.8|896.3|885.8|896.03|885.53|10
1654567710000|2022-06-07 02:08:30|896.31|885.81|896.97|886.47|896.97|886.47|896.31|885.81|12
1654567720000|2022-06-07 02:08:40|896.96|886.46|896.97|886.47|896.97|886.47|896.87|886.37|18
1654567730000|2022-06-07 02:08:50|896.96|886.46|897.12|886.62|897.12|886.62|896.96|886.46|5
1654567740000|2022-06-07 02:09:00|897.06|886.56|896.76|886.26|897.06|886.56|896.74|886.24|26
1654567750000|2022-06-07 02:09:10|896.75|886.25|896.64|886.14|896.76|886.26|896.55|886.05|26
1654567760000|2022-06-07 02:09:20|896.63|886.13|896.75|886.25|896.77|886.27|896.63|886.13|8
1654567770000|2022-06-07 02:09:30|896.74|886.24|896.91|886.41|896.93|886.43|896.74|886.24|13
1654567780000|2022-06-07 02:09:40|896.92|886.42|896.6|886.1|896.92|886.42|896.6|886.1|6
1654567790000|2022-06-07 02:09:50|896.45|885.95|895.62|885.12|896.45|885.95|895.62|885.12|24
1654567800000|2022-06-07 02:10:00|895.63|885.13|895.66|885.16|895.72|885.22|895.61|885.11|12
1654567810000|2022-06-07 02:10:10|895.61|885.11|895.71|885.21|895.73|885.23|895.59|885.09|18
1654567820000|2022-06-07 02:10:20|895.69|885.19|895.75|885.25|895.75|885.25|895.63|885.13|19
1654567830000|2022-06-07 02:10:30|895.74|885.24|895.73|885.23|895.74|885.24|895.73|885.23|2
1654567840000|2022-06-07 02:10:40|895.41|884.91|895.73|885.23|895.73|885.23|895.41|884.91|3
1654567850000|2022-06-07 02:10:50|895.7|885.2|895.54|885.04|895.7|885.2|895.53|885.03|5
1654567860000|2022-06-07 02:11:00|895.56|885.06|896.3|885.8|896.3|885.8|895.56|885.06|19
1654567870000|2022-06-07 02:11:10|896.35|885.85|896.53|886.03|896.53|886.03|896.35|885.85|17
1654567880000|2022-06-07 02:11:20|896.54|886.04|896.72|886.22|896.72|886.22|896.51|886.01|17
1654567890000|2022-06-07 02:11:30|896.62|886.12|896.64|886.14|896.64|886.14|896.62|886.12|3
1654567900000|2022-06-07 02:11:40|896.68|886.18|896.67|886.17|896.8|886.3|896.67|886.17|5
1654567910000|2022-06-07 02:11:50|896.7|886.2|896.8|886.3|896.85|886.35|896.7|886.2|5
1654567920000|2022-06-07 02:12:00|896.78|886.28|896.7|886.2|896.78|886.28|896.68|886.18|5
1654567930000|2022-06-07 02:12:10|896.71|886.21|897.26|886.76|897.26|886.76|896.71|886.21|15
1654567940000|2022-06-07 02:12:20|897.27|886.77|897.88|887.38|897.95|887.45|897.18|886.68|16
1654567950000|2022-06-07 02:12:30|897.91|887.41|898.42|887.92|898.42|887.92|897.91|887.41|24
1654567960000|2022-06-07 02:12:40|898.38|887.88|898.62|888.12|898.64|888.14|898.28|887.78|15
1654567970000|2022-06-07 02:12:50|898.64|888.14|898.79|888.29|899.1|888.6|898.64|888.14|27
1654567980000|2022-06-07 02:13:00|898.82|888.32|898.87|888.37|898.87|888.37|898.82|888.32|6
1654567990000|2022-06-07 02:13:10|898.88|888.38|899.05|888.55|899.05|888.55|898.88|888.38|15
1654568000000|2022-06-07 02:13:20|898.9|888.4|898.93|888.43|898.93|888.43|898.9|888.4|7
1654568010000|2022-06-07 02:13:30|898.94|888.44|898.94|888.44|898.94|888.44|898.94|888.44|1
1654568020000|2022-06-07 02:13:40|899.01|888.51|898.91|888.41|899.1|888.6|898.91|888.41|9
1654568030000|2022-06-07 02:13:50|898.92|888.42|898.75|888.25|898.92|888.42|898.75|888.25|5
1654568040000|2022-06-07 02:14:00|898.71|888.21|897.83|887.33|898.71|888.21|897.4|886.9|10
1654568050000|2022-06-07 02:14:10|897.34|886.84|896.92|886.42|897.34|886.84|896.92|886.42|14
1654568060000|2022-06-07 02:14:20|896.91|886.41|896.77|886.27|897|886.5|896.77|886.27|23
1654568070000|2022-06-07 02:14:30|896.81|886.31|897.39|886.89|897.48|886.98|896.81|886.31|14
1654568080000|2022-06-07 02:14:40|897.43|886.93|897|886.5|897.43|886.93|897|886.5|8
1654568090000|2022-06-07 02:14:50|897.06|886.56|897.15|886.65|897.2|886.7|897.06|886.56|5
1654568100000|2022-06-07 02:15:00|897.23|886.73|897.37|886.87|897.43|886.93|897.11|886.61|12
1654568110000|2022-06-07 02:15:10|897.36|886.86|895.91|885.41|897.36|886.86|895.9|885.4|27
1654568120000|2022-06-07 02:15:20|895.8|885.3|894.57|884.07|895.8|885.3|894.48|883.98|21
1654568130000|2022-06-07 02:15:30|894.69|884.19|894.96|884.46|895.56|885.06|894.6|884.1|23
1654568140000|2022-06-07 02:15:40|895.05|884.55|895.05|884.55|895.09|884.59|894.85|884.35|16
1654568150000|2022-06-07 02:15:50|894.96|884.46|895.7|885.2|895.82|885.32|894.96|884.46|23
1654568160000|2022-06-07 02:16:00|895.8|885.3|896.57|886.07|896.57|886.07|895.79|885.29|20
1654568170000|2022-06-07 02:16:10|896.66|886.16|896.92|886.42|896.92|886.42|896.65|886.15|8
1654568180000|2022-06-07 02:16:20|896.96|886.46|897.17|886.67|897.17|886.67|896.96|886.46|4
1654568190000|2022-06-07 02:16:30|897.21|886.71|897.4|886.9|897.53|887.03|897.21|886.71|16
1654568200000|2022-06-07 02:16:40|897.23|886.73|898.05|887.55|898.1|887.6|897.23|886.73|24
1654568210000|2022-06-07 02:16:50|898.1|887.6|899.2|888.7|899.2|888.7|898.1|887.6|24
1654568220000|2022-06-07 02:17:00|899.3|888.8|899.8|889.3|899.8|889.3|899.3|888.8|18
1654568230000|2022-06-07 02:17:10|899.75|889.25|899.3|888.8|899.75|889.25|899.3|888.8|10
1654568240000|2022-06-07 02:17:20|899.25|888.75|898.91|888.41|899.25|888.75|898.83|888.33|11
1654568250000|2022-06-07 02:17:30|898.95|888.45|898.75|888.25|898.95|888.45|898.65|888.15|7
1654568260000|2022-06-07 02:17:40|898.68|888.18|898.15|887.65|898.68|888.18|898.15|887.65|12
1654568270000|2022-06-07 02:17:50|898|887.5|897.1|886.6|898|887.5|897.1|886.6|19
1654568280000|2022-06-07 02:18:00|896.77|886.27|895.8|885.3|896.77|886.27|894.99|884.49|32
1654568290000|2022-06-07 02:18:10|895.78|885.28|896.51|886.01|896.75|886.25|895.78|885.28|12
1654568300000|2022-06-07 02:18:20|896.61|886.11|896.23|885.73|896.61|886.11|896.1|885.6|10
1654568310000|2022-06-07 02:18:30|896.27|885.77|896.77|886.27|896.77|886.27|896.2|885.7|10
1654568320000|2022-06-07 02:18:40|896.8|886.3|896.67|886.17|896.8|886.3|896.67|886.17|6
1654568330000|2022-06-07 02:18:50|896.68|886.18|897.02|886.52|897.02|886.52|896.68|886.18|5
1654568340000|2022-06-07 02:19:00|897.07|886.57|897.42|886.92|897.42|886.92|897.07|886.57|3
1654568360000|2022-06-07 02:19:20|897.5|887|898.17|887.67|898.17|887.67|897.5|887|9
1654568370000|2022-06-07 02:19:30|898.18|887.68|898.7|888.2|898.7|888.2|898.18|887.68|18
1654568380000|2022-06-07 02:19:40|898.75|888.25|898.55|888.05|898.84|888.34|898.45|887.95|12
1654568390000|2022-06-07 02:19:50|898.48|887.98|898.06|887.56|898.48|887.98|898.06|887.56|15
1654568400000|2022-06-07 02:20:00|898.04|887.54|898.19|887.69|898.19|887.69|897.88|887.38|10
1654568410000|2022-06-07 02:20:10|898.34|887.84|898.13|887.63|898.41|887.91|897.94|887.44|12
1654568420000|2022-06-07 02:20:20|898.29|887.79|898.24|887.74|898.29|887.79|898.23|887.73|3
1654568430000|2022-06-07 02:20:30|898.37|887.87|898.58|888.08|898.58|888.08|898.37|887.87|7
1654568440000|2022-06-07 02:20:40|898.51|888.01|898.54|888.04|898.7|888.2|898.33|887.83|8
1654568450000|2022-06-07 02:20:50|898.69|888.19|898.75|888.25|898.8|888.3|898.69|888.19|3
1654568460000|2022-06-07 02:21:00|898.58|888.08|898.59|888.09|898.59|888.09|898.54|888.04|5
1654568470000|2022-06-07 02:21:10|898.65|888.15|899.19|888.69|899.19|888.69|898.65|888.15|7
1654568480000|2022-06-07 02:21:20|899.2|888.7|899.64|889.14|900|889.5|899.2|888.7|20
1654568490000|2022-06-07 02:21:30|899.65|889.15|899.6|889.1|899.76|889.26|899.47|888.97|15
1654568500000|2022-06-07 02:21:40|899.56|889.06|898.75|888.25|899.56|889.06|898.75|888.25|13
1654568510000|2022-06-07 02:21:50|898.65|888.15|897.95|887.45|898.65|888.15|897.9|887.4|8
1654568520000|2022-06-07 02:22:00|897.85|887.35|897.6|887.1|897.85|887.35|897.6|887.1|3
1654568540000|2022-06-07 02:22:20|897.62|887.12|896.63|886.13|897.63|887.13|896.63|886.13|17
1654568550000|2022-06-07 02:22:30|896.39|885.89|896.7|886.2|896.7|886.2|895.8|885.3|27
1654568560000|2022-06-07 02:22:40|896.65|886.15|895.9|885.4|896.65|886.15|895.74|885.24|24
1654568570000|2022-06-07 02:22:50|896.2|885.7|896.43|885.93|896.62|886.12|896.2|885.7|9
1654568580000|2022-06-07 02:23:00|896.38|885.88|895|884.5|896.38|885.88|894.91|884.41|29
1654568590000|2022-06-07 02:23:10|895.01|884.51|894.6|884.1|895.03|884.53|893.9|883.4|24
1654568600000|2022-06-07 02:23:20|894.61|884.11|897.3|886.8|897.3|886.8|894.61|884.11|28
1654568610000|2022-06-07 02:23:30|897.31|886.81|897.89|887.39|897.9|887.4|897.31|886.81|13
1654568620000|2022-06-07 02:23:40|897.69|887.19|896.65|886.15|897.69|887.19|896.55|886.05|12
1654568630000|2022-06-07 02:23:50|896.56|886.06|896.39|885.89|896.56|886.06|895.84|885.34|11
1654568640000|2022-06-07 02:24:00|896.47|885.97|898.33|887.83|898.33|887.83|896.46|885.96|26
1654568650000|2022-06-07 02:24:10|898.34|887.84|898.44|887.94|898.88|888.38|898.27|887.77|13
1654568660000|2022-06-07 02:24:20|898.08|887.58|897.86|887.36|898.34|887.84|897.86|887.36|13
1654568670000|2022-06-07 02:24:30|897.91|887.41|897.6|887.1|897.91|887.41|897.4|886.9|18
1654568690000|2022-06-07 02:24:50|897.7|887.2|897.91|887.41|897.96|887.46|897.64|887.14|18
1654568700000|2022-06-07 02:25:00|897.92|887.42|897.74|887.24|898.03|887.53|897.74|887.24|13
1654568710000|2022-06-07 02:25:10|897.65|887.15|897.68|887.18|897.68|887.18|897.42|886.92|11
1654568720000|2022-06-07 02:25:20|897.69|887.19|897.64|887.14|897.75|887.25|897.6|887.1|16
1654568730000|2022-06-07 02:25:30|897.68|887.18|897.61|887.11|897.7|887.2|897.58|887.08|6
1654568740000|2022-06-07 02:25:40|897.65|887.15|897.96|887.46|897.96|887.46|897.65|887.15|9
1654568750000|2022-06-07 02:25:50|897.91|887.41|897.78|887.28|897.91|887.41|897.73|887.23|8
1654568760000|2022-06-07 02:26:00|897.8|887.3|897.75|887.25|897.8|887.3|897.62|887.12|9
1654568770000|2022-06-07 02:26:10|897.65|887.15|897.6|887.1|897.65|887.15|897.49|886.99|10
1654568780000|2022-06-07 02:26:20|897.69|887.19|897.7|887.2|897.8|887.3|897.69|887.19|8
1654568790000|2022-06-07 02:26:30|897.68|887.18|897.19|886.69|897.68|887.18|897.19|886.69|14
1654568800000|2022-06-07 02:26:40|897.18|886.68|898.9|888.4|899.1|888.6|897.13|886.63|23
1654568810000|2022-06-07 02:26:50|898.73|888.23|898.72|888.22|898.73|888.23|898.42|887.92|27
1654568820000|2022-06-07 02:27:00|898.61|888.11|897.2|886.7|898.61|888.11|897.2|886.7|29
1654568830000|2022-06-07 02:27:10|897.09|886.59|898.63|888.13|898.63|888.13|897|886.5|25
1654568840000|2022-06-07 02:27:20|898.56|888.06|898.86|888.36|898.86|888.36|898.56|888.06|14
1654568850000|2022-06-07 02:27:30|898.62|888.12|898.82|888.32|898.98|888.48|898.62|888.12|7
1654568860000|2022-06-07 02:27:40|898.88|888.38|899.06|888.56|899.13|888.63|898.88|888.38|13
1654568870000|2022-06-07 02:27:50|899.13|888.63|899.24|888.74|899.57|889.07|899.07|888.57|14
1654568880000|2022-06-07 02:28:00|899.25|888.75|899.22|888.72|899.35|888.85|899.08|888.58|9
1654568890000|2022-06-07 02:28:10|899.12|888.62|899.63|889.13|899.63|889.13|898.9|888.4|24
1654568900000|2022-06-07 02:28:20|899.75|889.25|899.55|889.05|899.89|889.39|899.3|888.8|25
1654568910000|2022-06-07 02:28:30|899.61|889.11|899.75|889.25|899.94|889.44|899.61|889.11|12
1654568920000|2022-06-07 02:28:40|899.76|889.26|899.69|889.19|899.83|889.33|899.47|888.97|26
1654568930000|2022-06-07 02:28:50|899.63|889.13|899.56|889.06|899.66|889.16|899.53|889.03|9
1654568940000|2022-06-07 02:29:00|899.57|889.07|899.63|889.13|899.64|889.14|899.18|888.68|20
1654568950000|2022-06-07 02:29:10|899.56|889.06|898.09|887.59|899.56|889.06|898.09|887.59|24
1654568960000|2022-06-07 02:29:20|898.04|887.54|897.88|887.38|898.04|887.54|897.78|887.28|22
1654568970000|2022-06-07 02:29:30|897.92|887.42|898.07|887.57|898.15|887.65|897.82|887.32|14
1654568980000|2022-06-07 02:29:40|898.1|887.6|898.82|888.32|898.82|888.32|898.1|887.6|18
1654568990000|2022-06-07 02:29:50|898.81|888.31|898.63|888.13|898.81|888.31|898.19|887.69|22
1654569000000|2022-06-07 02:30:00|898.72|888.22|898.26|887.76|898.77|888.27|898.06|887.56|23
1654569010000|2022-06-07 02:30:10|898.29|887.79|898.99|888.49|898.99|888.49|898.14|887.64|8
1654569020000|2022-06-07 02:30:20|899.05|888.55|898.95|888.45|899.1|888.6|898.82|888.32|16
1654569030000|2022-06-07 02:30:30|899.06|888.56|899.41|888.91|899.55|889.05|898.77|888.27|21
1654569040000|2022-06-07 02:30:40|899.37|888.87|899.9|889.4|899.94|889.44|899.37|888.87|10
1654569050000|2022-06-07 02:30:50|899.89|889.39|899.86|889.36|899.89|889.39|899.08|888.58|27
1654569060000|2022-06-07 02:31:00|899.87|889.37|899.98|889.48|899.99|889.49|899.35|888.85|28
1654569070000|2022-06-07 02:31:10|899.99|889.49|899.45|888.95|899.99|889.49|899.3|888.8|14
1654569080000|2022-06-07 02:31:20|899.44|888.94|899.32|888.82|899.44|888.94|899.32|888.82|2
1654569090000|2022-06-07 02:31:30|899.29|888.79|898.25|887.75|899.29|888.79|898.25|887.75|13
1654569100000|2022-06-07 02:31:40|898.26|887.76|897.99|887.49|898.69|888.19|897.92|887.42|23
1654569110000|2022-06-07 02:31:50|897.98|887.48|897.27|886.77|898.25|887.75|897.26|886.76|30
1654569120000|2022-06-07 02:32:00|897.5|887|897.71|887.21|897.71|887.21|897.4|886.9|21
1654569130000|2022-06-07 02:32:10|897.87|887.37|897.7|887.2|897.96|887.46|897.7|887.2|12
1654569140000|2022-06-07 02:32:20|897.65|887.15|896.95|886.45|897.65|887.15|896.8|886.3|20
1654569150000|2022-06-07 02:32:30|897.04|886.54|898.33|887.83|898.33|887.83|897.04|886.54|16
1654569160000|2022-06-07 02:32:40|898.4|887.9|897.88|887.38|898.7|888.2|897.88|887.38|23
1654569170000|2022-06-07 02:32:50|897.87|887.37|897.53|887.03|897.87|887.37|897.03|886.53|29
1654569180000|2022-06-07 02:33:00|897.54|887.04|897.72|887.22|897.72|887.22|897.54|887.04|11
1654569190000|2022-06-07 02:33:10|897.77|887.27|897.7|887.2|897.77|887.27|897.56|887.06|10
1654569200000|2022-06-07 02:33:20|897.71|887.21|897.9|887.4|897.91|887.41|897.7|887.2|19
1654569210000|2022-06-07 02:33:30|897.93|887.43|898.93|888.43|898.93|888.43|897.9|887.4|14
1654569220000|2022-06-07 02:33:40|898.95|888.45|899.55|889.05|899.7|889.2|898.95|888.45|15
1654569230000|2022-06-07 02:33:50|899.59|889.09|898.58|888.08|899.59|889.09|898.58|888.08|15
1654569240000|2022-06-07 02:34:00|898.59|888.09|898.41|887.91|898.61|888.11|898.36|887.86|12
1654569250000|2022-06-07 02:34:10|898.55|888.05|897.85|887.35|898.56|888.06|897.85|887.35|8
1654569260000|2022-06-07 02:34:20|897.8|887.3|897.6|887.1|898|887.5|897.52|887.02|11
1654569270000|2022-06-07 02:34:30|897.7|887.2|898.31|887.81|898.37|887.87|897.7|887.2|12
1654569280000|2022-06-07 02:34:40|898.41|887.91|898.7|888.2|898.73|888.23|898.32|887.82|8
1654569290000|2022-06-07 02:34:50|898.64|888.14|898.55|888.05|898.8|888.3|898.55|888.05|12
1654569300000|2022-06-07 02:35:00|898.68|888.18|898.65|888.15|898.73|888.23|898.59|888.09|17
1654569310000|2022-06-07 02:35:10|898.54|888.04|899.33|888.83|899.43|888.93|898.54|888.04|19
1654569320000|2022-06-07 02:35:20|899.44|888.94|899.48|888.98|899.48|888.98|899.04|888.54|16
1654569330000|2022-06-07 02:35:30|899.58|889.08|899.75|889.25|899.75|889.25|899.58|889.08|6
1654569340000|2022-06-07 02:35:40|899.85|889.35|900.58|890.08|900.58|890.08|899.81|889.31|17
1654569350000|2022-06-07 02:35:50|900.45|889.95|900.58|890.08|900.58|890.08|900.34|889.84|13
1654569360000|2022-06-07 02:36:00|900.6|890.1|900.71|890.21|900.71|890.21|900.6|890.1|3
1654569370000|2022-06-07 02:36:10|900.72|890.22|901.62|891.12|901.71|891.21|900.72|890.22|18
1654569380000|2022-06-07 02:36:20|901.7|891.2|902.01|891.51|902.01|891.51|901.7|891.2|11
1654569390000|2022-06-07 02:36:30|902.06|891.56|902.15|891.65|902.25|891.75|901.96|891.46|16
1654569400000|2022-06-07 02:36:40|902.2|891.7|902.25|891.75|902.25|891.75|902.15|891.65|4
1654569410000|2022-06-07 02:36:50|902.3|891.8|902.85|892.35|902.87|892.37|902.25|891.75|24
1654569420000|2022-06-07 02:37:00|902.87|892.37|902.48|891.98|902.87|892.37|902.38|891.88|15
1654569430000|2022-06-07 02:37:10|902.41|891.91|902.44|891.94|902.53|892.03|902.26|891.76|14
1654569440000|2022-06-07 02:37:20|902.58|892.08|902.58|892.08|902.65|892.15|902.37|891.87|15
1654569450000|2022-06-07 02:37:30|902.57|892.07|902.58|892.08|902.63|892.13|902.49|891.99|11
1654569460000|2022-06-07 02:37:40|902.63|892.13|902.87|892.37|902.87|892.37|902.63|892.13|5
1654569470000|2022-06-07 02:37:50|902.97|892.47|902.97|892.47|902.97|892.47|902.82|892.32|6
1654569480000|2022-06-07 02:38:00|903|892.5|902.58|892.08|903|892.5|902.44|891.94|17
1654569490000|2022-06-07 02:38:10|902.61|892.11|902.26|891.76|902.61|892.11|902.18|891.68|11
1654569500000|2022-06-07 02:38:20|902.24|891.74|902.63|892.13|902.63|892.13|902.24|891.74|11
1654569510000|2022-06-07 02:38:30|902.58|892.08|902.53|892.03|902.58|892.08|902.53|892.03|4
1654569520000|2022-06-07 02:38:40|902.56|892.06|902.6|892.1|902.66|892.16|902.53|892.03|11
1654569530000|2022-06-07 02:38:50|902.61|892.11|903.02|892.52|903.02|892.52|902.59|892.09|13
1654569540000|2022-06-07 02:39:00|903.1|892.6|902.92|892.42|903.1|892.6|902.92|892.42|4
1654569550000|2022-06-07 02:39:10|902.87|892.37|902.87|892.37|902.92|892.42|902.82|892.32|4
1654569560000|2022-06-07 02:39:20|902.92|892.42|902.65|892.15|903.02|892.52|902.63|892.13|10
1654569570000|2022-06-07 02:39:30|902.59|892.09|902.97|892.47|902.97|892.47|902.59|892.09|12
1654569580000|2022-06-07 02:39:40|903|892.5|903.15|892.65|903.25|892.75|903|892.5|5
1654569590000|2022-06-07 02:39:50|903.02|892.52|903.4|892.9|903.4|892.9|903.02|892.52|7
1654569600000|2022-06-07 02:40:00|903.6|893.1|903.69|893.19|904.5|894|903.6|893.1|17
1654569610000|2022-06-07 02:40:10|903.63|893.13|903.55|893.05|903.74|893.24|903.49|892.99|16
1654569620000|2022-06-07 02:40:20|903.54|893.04|903.54|893.04|903.55|893.05|903.54|893.04|3
1654569640000|2022-06-07 02:40:40|903.55|893.05|903.58|893.08|903.58|893.08|903.45|892.95|8
1654569650000|2022-06-07 02:40:50|903.53|893.03|903.58|893.08|903.58|893.08|903.49|892.99|6
1654569660000|2022-06-07 02:41:00|903.5|893|903.31|892.81|903.54|893.04|903.28|892.78|14
1654569670000|2022-06-07 02:41:10|903.04|892.54|902.32|891.82|903.04|892.54|902.32|891.82|11
1654569680000|2022-06-07 02:41:20|902.33|891.83|902.7|892.2|902.7|892.2|902.32|891.82|14
1654569690000|2022-06-07 02:41:30|902.65|892.15|903.22|892.72|903.22|892.72|902.65|892.15|11
1654569700000|2022-06-07 02:41:40|903.26|892.76|903.24|892.74|903.29|892.79|903.15|892.65|7
1654569710000|2022-06-07 02:41:50|903.16|892.66|904.05|893.55|904.2|893.7|903.16|892.66|18
1654569720000|2022-06-07 02:42:00|904|893.5|903.72|893.22|904|893.5|903.54|893.04|9
1654569730000|2022-06-07 02:42:10|903.71|893.21|903.23|892.73|903.71|893.21|903.23|892.73|16
1654569740000|2022-06-07 02:42:20|903.22|892.72|903.22|892.72|903.22|892.72|903.21|892.71|3
1654569750000|2022-06-07 02:42:30|903.24|892.74|903.77|893.27|903.78|893.28|903.24|892.74|11
1654569760000|2022-06-07 02:42:40|903.71|893.21|903.78|893.28|903.88|893.38|903.71|893.21|7
1654569770000|2022-06-07 02:42:50|903.77|893.27|903.38|892.88|903.77|893.27|903.38|892.88|13
1654569780000|2022-06-07 02:43:00|903.37|892.87|903.96|893.46|903.96|893.46|903.22|892.72|18
1654569790000|2022-06-07 02:43:10|903.97|893.47|902.95|892.45|903.97|893.47|902.95|892.45|18
1654569800000|2022-06-07 02:43:20|902.78|892.28|902.6|892.1|902.78|892.28|902.59|892.09|9
1654569810000|2022-06-07 02:43:30|902.59|892.09|902.54|892.04|902.59|892.09|902.54|892.04|3
1654569820000|2022-06-07 02:43:40|902.53|892.03|902.61|892.11|902.61|892.11|902.53|892.03|4
1654569830000|2022-06-07 02:43:50|902.72|892.22|902.86|892.36|903.34|892.84|902.72|892.22|26
1654569840000|2022-06-07 02:44:00|902.84|892.34|902.33|891.83|902.84|892.34|902.33|891.83|18
1654569850000|2022-06-07 02:44:10|902.34|891.84|901.38|890.88|902.34|891.84|901.36|890.86|23
1654569860000|2022-06-07 02:44:20|901.5|891|901.36|890.86|901.56|891.06|901.36|890.86|8
1654569870000|2022-06-07 02:44:30|901.37|890.87|901.59|891.09|901.6|891.1|901.37|890.87|17
1654569880000|2022-06-07 02:44:40|901.56|891.06|901.77|891.27|901.92|891.42|901.54|891.04|20
1654569890000|2022-06-07 02:44:50|901.69|891.19|902.19|891.69|902.32|891.82|901.63|891.13|21
1654569900000|2022-06-07 02:45:00|902.2|891.7|902.43|891.93|902.43|891.93|901.84|891.34|21
1654569910000|2022-06-07 02:45:10|902.51|892.01|903.26|892.76|903.54|893.04|902.51|892.01|24
1654569920000|2022-06-07 02:45:20|903.3|892.8|902.47|891.97|903.3|892.8|902.47|891.97|15
1654569930000|2022-06-07 02:45:30|902.46|891.96|902|891.5|902.47|891.97|901.85|891.35|14
1654569940000|2022-06-07 02:45:40|902.09|891.59|901.87|891.37|902.21|891.71|901.57|891.07|19
1654569950000|2022-06-07 02:45:50|901.92|891.42|901.72|891.22|901.92|891.42|901.62|891.12|15
1654569960000|2022-06-07 02:46:00|901.74|891.24|902.15|891.65|902.21|891.71|901.74|891.24|7
1654569970000|2022-06-07 02:46:10|902.25|891.75|902.45|891.95|902.46|891.96|902.23|891.73|10
1654569980000|2022-06-07 02:46:20|902.4|891.9|902.47|891.97|902.66|892.16|902.32|891.82|18
1654569990000|2022-06-07 02:46:30|902.46|891.96|902.42|891.92|902.46|891.96|902.36|891.86|5
1654570000000|2022-06-07 02:46:40|902.52|892.02|902.65|892.15|902.81|892.31|902.52|892.02|13
1654570010000|2022-06-07 02:46:50|902.66|892.16|902.99|892.49|902.99|892.49|902.63|892.13|14
1654570020000|2022-06-07 02:47:00|903.04|892.54|903.04|892.54|903.24|892.74|902.91|892.41|14
1654570030000|2022-06-07 02:47:10|903|892.5|903.26|892.76|903.39|892.89|903|892.5|18
1654570040000|2022-06-07 02:47:20|903.05|892.55|903.12|892.62|903.16|892.66|903.01|892.51|15
1654570050000|2022-06-07 02:47:30|903.17|892.67|903.92|893.42|903.98|893.48|903.17|892.67|20
1654570060000|2022-06-07 02:47:40|903.7|893.2|903.79|893.29|903.79|893.29|903.55|893.05|15
1654570070000|2022-06-07 02:47:50|903.83|893.33|903.98|893.48|903.98|893.48|903.83|893.33|7
1654570080000|2022-06-07 02:48:00|903.93|893.43|903.88|893.38|903.93|893.43|903.88|893.38|2
1654570090000|2022-06-07 02:48:10|904.03|893.53|904.08|893.58|904.13|893.63|903.98|893.48|6
1654570100000|2022-06-07 02:48:20|904.15|893.65|904.1|893.6|904.2|893.7|904.1|893.6|4
1654570110000|2022-06-07 02:48:30|904.2|893.7|905|894.5|905|894.5|904.2|893.7|9
1654570120000|2022-06-07 02:48:40|905.05|894.55|904.48|893.98|905.26|894.76|904.45|893.95|23
1654570130000|2022-06-07 02:48:50|904.47|893.97|905.7|895.2|905.7|895.2|904.45|893.95|30
1654570140000|2022-06-07 02:49:00|905.9|895.4|905.63|895.13|906.05|895.55|905.5|895|20
1654570150000|2022-06-07 02:49:10|905.58|895.08|905.77|895.27|905.97|895.47|905.53|895.03|15
1654570160000|2022-06-07 02:49:20|905.69|895.19|905.66|895.16|905.69|895.19|905.43|894.93|14
1654570170000|2022-06-07 02:49:30|905.7|895.2|906.13|895.63|906.13|895.63|905.62|895.12|22
1654570180000|2022-06-07 02:49:40|905.98|895.48|905.84|895.34|906.37|895.87|905.83|895.33|20
1654570190000|2022-06-07 02:49:50|905.88|895.38|906.02|895.52|906.1|895.6|905.75|895.25|19
1654570200000|2022-06-07 02:50:00|906.04|895.54|905.67|895.17|906.04|895.54|905.67|895.17|18
1654570210000|2022-06-07 02:50:10|905.6|895.1|905.81|895.31|905.81|895.31|905.56|895.06|12
1654570220000|2022-06-07 02:50:20|905.84|895.34|905.63|895.13|905.88|895.38|905.63|895.13|9
1654570230000|2022-06-07 02:50:30|905.67|895.17|906.28|895.78|906.36|895.86|905.67|895.17|19
1654570240000|2022-06-07 02:50:40|906.31|895.81|906.08|895.58|906.32|895.82|906.07|895.57|15
1654570250000|2022-06-07 02:50:50|906.21|895.71|906.32|895.82|906.4|895.9|906.21|895.71|20
1654570260000|2022-06-07 02:51:00|906.36|895.86|906.15|895.65|906.51|896.01|906.12|895.62|18
1654570270000|2022-06-07 02:51:10|906.19|895.69|906.16|895.66|906.45|895.95|906.15|895.65|13
1654570280000|2022-06-07 02:51:20|906.24|895.74|904.73|894.23|906.28|895.78|904.41|893.91|27
1654570290000|2022-06-07 02:51:30|904.74|894.24|904.87|894.37|904.87|894.37|904.74|894.24|13
1654570300000|2022-06-07 02:51:40|904.82|894.32|904.84|894.34|904.85|894.35|904.82|894.32|5
1654570310000|2022-06-07 02:51:50|904.83|894.33|904.41|893.91|904.88|894.38|904.41|893.91|23
1654570320000|2022-06-07 02:52:00|904.42|893.92|904.11|893.61|904.48|893.98|904.07|893.57|14
1654570330000|2022-06-07 02:52:10|904.3|893.8|903.94|893.44|904.3|893.8|903.94|893.44|15
1654570340000|2022-06-07 02:52:20|903.98|893.48|903.99|893.49|904.06|893.56|903.98|893.48|10
1654570350000|2022-06-07 02:52:30|903.96|893.46|903.98|893.48|903.98|893.48|903.96|893.46|5
1654570360000|2022-06-07 02:52:40|903.99|893.49|904.02|893.52|904.12|893.62|903.98|893.48|18
1654570370000|2022-06-07 02:52:50|904.03|893.53|903.99|893.49|904.03|893.53|903.91|893.41|11
1654570380000|2022-06-07 02:53:00|903.93|893.43|903.05|892.55|903.93|893.43|903.01|892.51|22
1654570390000|2022-06-07 02:53:10|903.24|892.74|903.7|893.2|903.83|893.33|903.06|892.56|18
1654570400000|2022-06-07 02:53:20|903.71|893.21|903.27|892.77|903.75|893.25|903.27|892.77|17
1654570410000|2022-06-07 02:53:30|903.23|892.73|903.21|892.71|903.25|892.75|903.19|892.69|11
1654570420000|2022-06-07 02:53:40|903.22|892.72|902.26|891.76|903.26|892.76|902.25|891.75|17
1654570430000|2022-06-07 02:53:50|902.27|891.77|902.05|891.55|902.33|891.83|901.97|891.47|11
1654570440000|2022-06-07 02:54:00|902|891.5|902.62|892.12|902.62|892.12|901.86|891.36|12
1654570450000|2022-06-07 02:54:10|902.67|892.17|903.03|892.53|903.1|892.6|902.65|892.15|20
1654570460000|2022-06-07 02:54:20|903.09|892.59|902.98|892.48|903.15|892.65|902.91|892.41|29
1654570470000|2022-06-07 02:54:30|903.02|892.52|902.97|892.47|903.21|892.71|902.97|892.47|9
1654570480000|2022-06-07 02:54:40|902.98|892.48|903.12|892.62|903.12|892.62|902.98|892.48|15
1654570490000|2022-06-07 02:54:50|903.13|892.63|903.14|892.64|903.19|892.69|903.12|892.62|13
1654570500000|2022-06-07 02:55:00|903.13|892.63|902.89|892.39|903.13|892.63|902.86|892.36|15
1654570510000|2022-06-07 02:55:10|902.87|892.37|902.88|892.38|902.88|892.38|902.87|892.37|2
1654570520000|2022-06-07 02:55:20|902.89|892.39|902.97|892.47|902.97|892.47|902.89|892.39|7
1654570530000|2022-06-07 02:55:30|902.95|892.45|902.97|892.47|902.97|892.47|902.95|892.45|3
1654570540000|2022-06-07 02:55:40|902.91|892.41|902.92|892.42|902.93|892.43|902.88|892.38|6
1654570550000|2022-06-07 02:55:50|902.93|892.43|902.85|892.35|902.93|892.43|902.84|892.34|11
1654570560000|2022-06-07 02:56:00|902.87|892.37|902.87|892.37|902.88|892.38|902.86|892.36|6
1654570570000|2022-06-07 02:56:10|902.88|892.38|902.89|892.39|903.11|892.61|902.86|892.36|13
1654570580000|2022-06-07 02:56:20|902.91|892.41|902.96|892.46|902.97|892.47|902.91|892.41|8
1654570590000|2022-06-07 02:56:30|902.93|892.43|902.89|892.39|902.93|892.43|902.81|892.31|13
1654570600000|2022-06-07 02:56:40|902.9|892.4|903.17|892.67|903.17|892.67|902.9|892.4|6
1654570610000|2022-06-07 02:56:50|903.18|892.68|904.79|894.29|904.95|894.45|903.18|892.68|31
1654570620000|2022-06-07 02:57:00|904.8|894.3|904.33|893.83|904.8|894.3|904.31|893.81|23
1654570630000|2022-06-07 02:57:10|904.32|893.82|903.39|892.89|904.32|893.82|903.39|892.89|19
1654570640000|2022-06-07 02:57:20|903.32|892.82|903.39|892.89|903.39|892.89|903.32|892.82|4
1654570650000|2022-06-07 02:57:30|903.35|892.85|904.11|893.61|904.11|893.61|903.35|892.85|18
1654570660000|2022-06-07 02:57:40|904.12|893.62|904.15|893.65|904.28|893.78|904.02|893.52|21
1654570670000|2022-06-07 02:57:50|904.16|893.66|904.4|893.9|904.72|894.22|904.16|893.66|20
1654570680000|2022-06-07 02:58:00|904.39|893.89|904.09|893.59|904.39|893.89|903.97|893.47|14
1654570690000|2022-06-07 02:58:10|904.24|893.74|904.02|893.52|904.32|893.82|904.02|893.52|9
1654570700000|2022-06-07 02:58:20|903.98|893.48|904.13|893.63|904.13|893.63|903.98|893.48|5
1654570710000|2022-06-07 02:58:30|904.23|893.73|904.41|893.91|904.41|893.91|904.07|893.57|14
1654570720000|2022-06-07 02:58:40|904.61|894.11|904.77|894.27|904.77|894.27|904.6|894.1|13
1654570730000|2022-06-07 02:58:50|904.82|894.32|904.36|893.86|905.33|894.83|904.36|893.86|24
1654570740000|2022-06-07 02:59:00|904.35|893.85|904.08|893.58|904.35|893.85|904.08|893.58|10
1654570750000|2022-06-07 02:59:10|904.16|893.66|903.4|892.9|904.22|893.72|903.4|892.9|21
1654570760000|2022-06-07 02:59:20|903.38|892.88|903.56|893.06|903.56|893.06|903.31|892.81|27
1654570770000|2022-06-07 02:59:30|903.61|893.11|904.35|893.85|904.35|893.85|903.55|893.05|13
1654570780000|2022-06-07 02:59:40|904.4|893.9|904.82|894.32|904.82|894.32|904.35|893.85|6
1654570790000|2022-06-07 02:59:50|904.77|894.27|904.77|894.27|904.82|894.32|904.77|894.27|3
1654570800000|2022-06-07 03:00:00|904.82|894.32|904.33|893.83|904.82|894.32|904.33|893.83|6
1654570810000|2022-06-07 03:00:10|904.31|893.81|903.83|893.33|904.31|893.81|903.83|893.33|14
1654570820000|2022-06-07 03:00:20|903.82|893.32|903.39|892.89|903.99|893.49|903.39|892.89|19
1654570830000|2022-06-07 03:00:30|903.36|892.86|903.24|892.74|903.36|892.86|903.24|892.74|5
1654570840000|2022-06-07 03:00:40|903.15|892.65|903.1|892.6|903.28|892.78|903.1|892.6|12
1654570850000|2022-06-07 03:00:50|903.16|892.66|903.43|892.93|903.43|892.93|903.16|892.66|9
1654570860000|2022-06-07 03:01:00|903.44|892.94|903.12|892.62|903.45|892.95|903.12|892.62|14
1654570870000|2022-06-07 03:01:10|903.07|892.57|902.99|892.49|903.07|892.57|902.99|892.49|3
1654570880000|2022-06-07 03:01:20|903.06|892.56|903.06|892.56|903.16|892.66|903.06|892.56|9
1654570890000|2022-06-07 03:01:30|903.09|892.59|903.03|892.53|903.09|892.59|903.03|892.53|3
1654570900000|2022-06-07 03:01:40|903|892.5|901.87|891.37|903.03|892.53|901.79|891.29|21
1654570910000|2022-06-07 03:01:50|901.82|891.32|901.97|891.47|902.07|891.57|901.82|891.32|12
1654570920000|2022-06-07 03:02:00|902|891.5|902.05|891.55|902.1|891.6|902|891.5|4
1654570930000|2022-06-07 03:02:10|902.1|891.6|902.22|891.72|902.45|891.95|902.1|891.6|16
1654570940000|2022-06-07 03:02:20|902.23|891.73|902.19|891.69|902.26|891.76|902.15|891.65|9
1654570950000|2022-06-07 03:02:30|902.22|891.72|902.22|891.72|902.22|891.72|902.22|891.72|1
1654570960000|2022-06-07 03:02:40|902.29|891.79|902.21|891.71|902.38|891.88|902.21|891.71|19
1654570970000|2022-06-07 03:02:50|902.22|891.72|903.3|892.8|903.3|892.8|902.22|891.72|23
1654570980000|2022-06-07 03:03:00|903.15|892.65|903.36|892.86|903.41|892.91|903.15|892.65|17
1654570990000|2022-06-07 03:03:10|903.38|892.88|903.24|892.74|903.41|892.91|903.17|892.67|14
1654571000000|2022-06-07 03:03:20|903.21|892.71|902.98|892.48|903.29|892.79|902.93|892.43|9
1654571010000|2022-06-07 03:03:30|902.86|892.36|903.35|892.85|903.36|892.86|902.86|892.36|17
1654571020000|2022-06-07 03:03:40|903.36|892.86|903.26|892.76|903.37|892.87|903.25|892.75|11
1654571030000|2022-06-07 03:03:50|903.29|892.79|904|893.5|904|893.5|903.29|892.79|18
1654571040000|2022-06-07 03:04:00|903.95|893.45|903.95|893.45|903.95|893.45|903.95|893.45|1
1654571050000|2022-06-07 03:04:10|903.86|893.36|903.86|893.36|903.98|893.48|903.66|893.16|14
1654571060000|2022-06-07 03:04:20|903.87|893.37|903.94|893.44|903.94|893.44|903.84|893.34|11
1654571070000|2022-06-07 03:04:30|903.95|893.45|904.02|893.52|904.02|893.52|903.9|893.4|11
1654571080000|2022-06-07 03:04:40|904.03|893.53|904.27|893.77|904.55|894.05|904.03|893.53|19
1654571090000|2022-06-07 03:04:50|904.24|893.74|904.11|893.61|904.24|893.74|904.06|893.56|10
1654571100000|2022-06-07 03:05:00|904.1|893.6|904.2|893.7|904.26|893.76|904.1|893.6|16
1654571110000|2022-06-07 03:05:10|904.25|893.75|905.6|895.1|905.7|895.2|904.25|893.75|22
1654571120000|2022-06-07 03:05:20|905.65|895.15|905.85|895.35|906.05|895.55|905.65|895.15|8
1654571130000|2022-06-07 03:05:30|905.7|895.2|905.75|895.25|906|895.5|905.7|895.2|13
1654571140000|2022-06-07 03:05:40|905.65|895.15|905.75|895.25|905.75|895.25|905.2|894.7|20
1654571150000|2022-06-07 03:05:50|905.8|895.3|905.74|895.24|906.17|895.67|905.72|895.22|16
1654571160000|2022-06-07 03:06:00|905.75|895.25|906.08|895.58|906.33|895.83|905.75|895.25|17
1654571170000|2022-06-07 03:06:10|906.07|895.57|905.74|895.24|906.07|895.57|905.74|895.24|12
1654571180000|2022-06-07 03:06:20|905.77|895.27|905.84|895.34|905.84|895.34|905.75|895.25|9
1654571190000|2022-06-07 03:06:30|905.75|895.25|905.73|895.23|905.77|895.27|905.69|895.19|6
1654571200000|2022-06-07 03:06:40|905.72|895.22|905.72|895.22|905.74|895.24|905.71|895.21|8
1654571210000|2022-06-07 03:06:50|905.71|895.21|905.34|894.84|905.72|895.22|905.34|894.84|17
1654571220000|2022-06-07 03:07:00|905.25|894.75|905.35|894.85|905.54|895.04|905.07|894.57|14
1654571230000|2022-06-07 03:07:10|905.39|894.89|906.05|895.55|906.05|895.55|905.21|894.71|24
1654571240000|2022-06-07 03:07:20|906.06|895.56|906.25|895.75|906.29|895.79|906.06|895.56|16
1654571250000|2022-06-07 03:07:30|906.17|895.67|905.86|895.36|906.25|895.75|905.84|895.34|9
1654571260000|2022-06-07 03:07:40|905.87|895.37|906.1|895.6|906.14|895.64|905.8|895.3|14
1654571270000|2022-06-07 03:07:50|906.15|895.65|906|895.5|906.22|895.72|906|895.5|12
1654571280000|2022-06-07 03:08:00|906.06|895.56|906.06|895.56|906.21|895.71|906|895.5|14
1654571290000|2022-06-07 03:08:10|906.1|895.6|906.23|895.73|906.26|895.76|906.1|895.6|10
1654571300000|2022-06-07 03:08:20|906.1|895.6|906.1|895.6|906.21|895.71|905.99|895.49|13
1654571310000|2022-06-07 03:08:30|906.12|895.62|906.28|895.78|906.33|895.83|906.12|895.62|10
1654571320000|2022-06-07 03:08:40|906.2|895.7|906.82|896.32|906.82|896.32|906.2|895.7|13
1654571330000|2022-06-07 03:08:50|906.83|896.33|906.91|896.41|907.11|896.61|906.83|896.33|21
1654571340000|2022-06-07 03:09:00|906.94|896.44|907.22|896.72|907.32|896.82|906.81|896.31|11
1654571350000|2022-06-07 03:09:10|907.1|896.6|906.35|895.85|907.1|896.6|906.33|895.83|11
1654571360000|2022-06-07 03:09:20|906.39|895.89|906.56|896.06|906.61|896.11|906.39|895.89|13
1654571370000|2022-06-07 03:09:30|906.58|896.08|906.61|896.11|906.66|896.16|906.53|896.03|16
1654571380000|2022-06-07 03:09:40|906.64|896.14|907.09|896.59|907.23|896.73|906.64|896.14|18
1654571390000|2022-06-07 03:09:50|906.95|896.45|906.94|896.44|907.1|896.6|906.94|896.44|15
1654571400000|2022-06-07 03:10:00|906.95|896.45|907.03|896.53|907.03|896.53|906.95|896.45|7
1654571410000|2022-06-07 03:10:10|907.05|896.55|906.98|896.48|907.06|896.56|906.9|896.4|12
1654571420000|2022-06-07 03:10:20|906.99|896.49|906.98|896.48|907.06|896.56|906.96|896.46|9
1654571430000|2022-06-07 03:10:30|906.99|896.49|907.6|897.1|907.68|897.18|906.99|896.49|11
1654571440000|2022-06-07 03:10:40|907.48|896.98|907.39|896.89|907.48|896.98|907.33|896.83|7
1654571450000|2022-06-07 03:10:50|907.4|896.9|907.35|896.85|907.42|896.92|907.3|896.8|12
1654571460000|2022-06-07 03:11:00|907.3|896.8|907.2|896.7|907.33|896.83|907.05|896.55|13
1654571470000|2022-06-07 03:11:10|907.12|896.62|906.2|895.7|907.12|896.62|906.2|895.7|9
1654571480000|2022-06-07 03:11:20|906.22|895.72|905.94|895.44|906.23|895.73|905.94|895.44|13
1654571490000|2022-06-07 03:11:30|905.98|895.48|905.42|894.92|905.98|895.48|905.37|894.87|17
1654571500000|2022-06-07 03:11:40|905.41|894.91|904.53|894.03|905.41|894.91|904.53|894.03|18
1654571510000|2022-06-07 03:11:50|904.46|893.96|907.38|896.88|908.01|897.51|904.33|893.83|19
1654571520000|2022-06-07 03:12:00|907.41|896.91|906.02|895.52|907.41|896.91|906.02|895.52|17
1654571530000|2022-06-07 03:12:10|905.83|895.33|905.12|894.62|905.83|895.33|905.12|894.62|9
1654571540000|2022-06-07 03:12:20|905.08|894.58|906.77|896.27|906.83|896.33|904.94|894.44|24
1654571550000|2022-06-07 03:12:30|906.73|896.23|906.55|896.05|906.73|896.23|906.5|896|19
1654571560000|2022-06-07 03:12:40|906.54|896.04|907|896.5|907.15|896.65|906.52|896.02|17
1654571570000|2022-06-07 03:12:50|906.96|896.46|906.47|895.97|906.98|896.48|906.47|895.97|12
1654571580000|2022-06-07 03:13:00|906.43|895.93|906.55|896.05|906.79|896.29|906.39|895.89|21
1654571590000|2022-06-07 03:13:10|906.54|896.04|906.49|895.99|906.68|896.18|906.2|895.7|16
1654571600000|2022-06-07 03:13:20|906.45|895.95|906.29|895.79|906.58|896.08|906.28|895.78|11
1654571610000|2022-06-07 03:13:30|906.34|895.84|906.53|896.03|906.74|896.24|906.34|895.84|7
1654571620000|2022-06-07 03:13:40|906.75|896.25|907.2|896.7|907.2|896.7|906.67|896.17|13
1654571630000|2022-06-07 03:13:50|907.16|896.66|907.5|897|907.5|897|907.11|896.61|13
1654571640000|2022-06-07 03:14:00|907.6|897.1|907.6|897.1|907.6|897.1|907.6|897.1|1
1654571650000|2022-06-07 03:14:10|907.56|897.06|907.5|897|907.57|897.07|907.5|897|3
1654571660000|2022-06-07 03:14:20|907.55|897.05|907.34|896.84|907.55|897.05|907.34|896.84|9
1654571670000|2022-06-07 03:14:30|907.42|896.92|907.45|896.95|907.5|897|907.37|896.87|6
1654571680000|2022-06-07 03:14:40|907.5|897|908.3|897.8|908.35|897.85|907.5|897|17
1654571690000|2022-06-07 03:14:50|908.13|897.63|908.1|897.6|908.13|897.63|907.81|897.31|12
1654571700000|2022-06-07 03:15:00|908|897.5|908.22|897.72|908.35|897.85|908|897.5|13
1654571710000|2022-06-07 03:15:10|908.21|897.71|908.16|897.66|908.3|897.8|908.05|897.55|10
1654571720000|2022-06-07 03:15:20|908.2|897.7|908.18|897.68|908.2|897.7|908.15|897.65|6
1654571730000|2022-06-07 03:15:30|908.14|897.64|908.5|898|908.55|898.05|908.14|897.64|15
1654571740000|2022-06-07 03:15:40|908.4|897.9|908.51|898.01|908.56|898.06|908.27|897.77|11
1654571750000|2022-06-07 03:15:50|908.46|897.96|908.4|897.9|908.46|897.96|908.31|897.81|9
1654571760000|2022-06-07 03:16:00|908.6|898.1|908.98|898.48|908.98|898.48|908.4|897.9|12
1654571770000|2022-06-07 03:16:10|909.06|898.56|909.11|898.61|909.35|898.85|908.99|898.49|15
1654571780000|2022-06-07 03:16:20|909.09|898.59|909.32|898.82|909.35|898.85|908.88|898.38|15
1654571790000|2022-06-07 03:16:30|909.18|898.68|909.28|898.78|909.43|898.93|909.04|898.54|14
1654571800000|2022-06-07 03:16:40|909.27|898.77|908.84|898.34|909.39|898.89|908.84|898.34|14
1654571810000|2022-06-07 03:16:50|908.8|898.3|908.68|898.18|908.8|898.3|908.68|898.18|4
1654571820000|2022-06-07 03:17:00|908.79|898.29|908.79|898.29|908.87|898.37|908.68|898.18|9
1654571830000|2022-06-07 03:17:10|908.74|898.24|908.79|898.29|908.79|898.29|908.61|898.11|7
1654571840000|2022-06-07 03:17:20|908.74|898.24|908.52|898.02|908.76|898.26|908.48|897.98|15
1654571850000|2022-06-07 03:17:30|908.63|898.13|908.59|898.09|908.64|898.14|908.48|897.98|9
1654571860000|2022-06-07 03:17:40|908.64|898.14|908.62|898.12|908.64|898.14|908.54|898.04|11
1654571900000|2022-06-07 03:18:20|908.61|898.11|908.39|897.89|908.61|898.11|908.37|897.87|13
1654571910000|2022-06-07 03:18:30|908.45|897.95|908.39|897.89|908.45|897.95|908.39|897.89|2
1654571920000|2022-06-07 03:18:40|908.37|897.87|908.36|897.86|908.37|897.87|908.36|897.86|2
1654571930000|2022-06-07 03:18:50|908.37|897.87|908.49|897.99|908.5|898|908.37|897.87|14
1654571940000|2022-06-07 03:19:00|908.5|898|908.5|898|908.5|898|908.46|897.96|5
1654571950000|2022-06-07 03:19:10|908.65|898.15|909.1|898.6|909.2|898.7|908.6|898.1|13
1654571960000|2022-06-07 03:19:20|909.15|898.65|909|898.5|909.2|898.7|909|898.5|5
1654571970000|2022-06-07 03:19:30|909.05|898.55|909.35|898.85|909.35|898.85|909.05|898.55|5
1654571980000|2022-06-07 03:19:40|909.4|898.9|909.45|898.95|909.45|898.95|909.1|898.6|11
1654571990000|2022-06-07 03:19:50|909.5|899|910.05|899.55|910.2|899.7|909.5|899|12
1654572000000|2022-06-07 03:20:00|910|899.5|909.5|899|910|899.5|909.4|898.9|13
1654572010000|2022-06-07 03:20:10|909.45|898.95|909.5|899|909.5|899|909.45|898.95|2
1654572020000|2022-06-07 03:20:20|909.8|899.3|909.53|899.03|909.85|899.35|909.48|898.98|15
1654572030000|2022-06-07 03:20:30|909.5|899|909.55|899.05|909.55|899.05|909.5|899|2
1654572040000|2022-06-07 03:20:40|909.6|899.1|909.53|899.03|909.6|899.1|909.53|899.03|2
1654572050000|2022-06-07 03:20:50|909.58|899.08|909.57|899.07|909.75|899.25|909.52|899.02|14
1654572060000|2022-06-07 03:21:00|909.65|899.15|910.15|899.65|910.15|899.65|909.65|899.15|11
1654572070000|2022-06-07 03:21:10|910.2|899.7|910.45|899.95|910.55|900.05|910.1|899.6|20
1654572080000|2022-06-07 03:21:20|910.65|900.15|911.3|900.8|911.31|900.81|910.65|900.15|12
1654572090000|2022-06-07 03:21:30|911.25|900.75|911.55|901.05|911.55|901.05|911.15|900.65|16
1654572100000|2022-06-07 03:21:40|911.5|901|911.25|900.75|911.5|901|911.25|900.75|14
1654572110000|2022-06-07 03:21:50|911.2|900.7|911.6|901.1|911.65|901.15|911.2|900.7|15
1654572120000|2022-06-07 03:22:00|911.65|901.15|911.45|900.95|911.75|901.25|911.45|900.95|12
1654572130000|2022-06-07 03:22:10|911.5|901|911.3|900.8|911.5|901|911.3|900.8|9
1654572140000|2022-06-07 03:22:20|911.45|900.95|911.45|900.95|911.5|901|911.3|900.8|8
1654572150000|2022-06-07 03:22:30|911.4|900.9|912.05|901.55|912.2|901.7|911.35|900.85|16
1654572160000|2022-06-07 03:22:40|912|901.5|913.41|902.91|913.41|902.91|912|901.5|12
1654572170000|2022-06-07 03:22:50|913.45|902.95|912.25|901.75|913.45|902.95|912.25|901.75|14
1654572180000|2022-06-07 03:23:00|912.3|901.8|911.46|900.96|912.3|901.8|911.32|900.82|18
1654572190000|2022-06-07 03:23:10|911.5|901|911.52|901.02|911.52|901.02|911.5|901|4
1654572200000|2022-06-07 03:23:20|911.54|901.04|911.57|901.07|911.57|901.07|911.46|900.96|6
1654572210000|2022-06-07 03:23:30|911.52|901.02|911.52|901.02|911.54|901.04|911.45|900.95|10
1654572220000|2022-06-07 03:23:40|911.48|900.98|911.5|901|911.54|901.04|911.45|900.95|6
1654572230000|2022-06-07 03:23:50|911.48|900.98|911.55|901.05|911.55|901.05|911.46|900.96|6
1654572250000|2022-06-07 03:24:10|911.65|901.15|912.1|901.6|912.1|901.6|911.65|901.15|7
1654572260000|2022-06-07 03:24:20|912.05|901.55|912.44|901.94|912.44|901.94|912.05|901.55|7
1654572270000|2022-06-07 03:24:30|912.43|901.93|912.39|901.89|912.6|902.1|912.39|901.89|13
1654572280000|2022-06-07 03:24:40|912.38|901.88|912.5|902|912.5|902|912.29|901.79|11
1654572290000|2022-06-07 03:24:50|912.65|902.15|912.96|902.46|912.96|902.46|912.46|901.96|14
1654572300000|2022-06-07 03:25:00|913.2|902.7|913.5|903|913.5|903|913.2|902.7|13
1654572310000|2022-06-07 03:25:10|913.55|903.05|913.85|903.35|913.9|903.4|913.4|902.9|20
1654572320000|2022-06-07 03:25:20|913.8|903.3|913.75|903.25|914|903.5|913.65|903.15|13
1654572330000|2022-06-07 03:25:30|913.8|903.3|914.5|904|914.55|904.05|913.8|903.3|23
1654572340000|2022-06-07 03:25:40|914.4|903.9|914.46|903.96|914.46|903.96|914.2|903.7|13
1654572350000|2022-06-07 03:25:50|914.66|904.16|914.95|904.45|914.95|904.45|914.65|904.15|11
1654572360000|2022-06-07 03:26:00|914.8|904.3|915|904.5|915|904.5|914.75|904.25|7
1654572370000|2022-06-07 03:26:10|915.05|904.55|916.2|905.7|916.47|905.97|915|904.5|21
1654572380000|2022-06-07 03:26:20|916.15|905.65|916.6|906.1|916.6|906.1|916.15|905.65|17
1654572390000|2022-06-07 03:26:30|916.5|906|917.25|906.75|917.3|906.8|916.5|906|19
1654572400000|2022-06-07 03:26:40|917.3|906.8|917.4|906.9|917.55|907.05|917.25|906.75|14
1654572410000|2022-06-07 03:26:50|917.3|906.8|917.4|906.9|917.6|907.1|917.25|906.75|11
1654572420000|2022-06-07 03:27:00|917.45|906.95|917.2|906.7|917.5|907|917.15|906.65|13
1654572430000|2022-06-07 03:27:10|917.15|906.65|916.4|905.9|917.15|906.65|916.28|905.78|24
1654572440000|2022-06-07 03:27:20|916.37|905.87|915.84|905.34|916.37|905.87|915.74|905.24|15
1654572450000|2022-06-07 03:27:30|915.79|905.29|915.79|905.29|915.79|905.29|915.6|905.1|13
1654572460000|2022-06-07 03:27:40|915.74|905.24|916.25|905.75|916.25|905.75|915.74|905.24|11
1654572470000|2022-06-07 03:27:50|916.2|905.7|916.25|905.75|916.29|905.79|916.15|905.65|8
1654572480000|2022-06-07 03:28:00|916.15|905.65|915.92|905.42|916.15|905.65|915.92|905.42|4
1654572490000|2022-06-07 03:28:10|915.88|905.38|915.85|905.35|915.89|905.39|915.85|905.35|4
1654572500000|2022-06-07 03:28:20|915.83|905.33|915.77|905.27|915.84|905.34|915.72|905.22|8
1654572510000|2022-06-07 03:28:30|915.76|905.26|915.63|905.13|915.76|905.26|915.63|905.13|5
1654572520000|2022-06-07 03:28:40|915.69|905.19|915.74|905.24|915.74|905.24|915.69|905.19|2
1654572530000|2022-06-07 03:28:50|915.63|905.13|915.63|905.13|915.63|905.13|915.63|905.13|1
1654572540000|2022-06-07 03:29:00|915.11|904.61|914.58|904.08|915.11|904.61|914.58|904.08|19
1654572550000|2022-06-07 03:29:10|914.53|904.03|914|903.5|914.53|904.03|914|903.5|9
1654572560000|2022-06-07 03:29:20|913.98|903.48|914.15|903.65|914.6|904.1|913.93|903.43|14
1654572570000|2022-06-07 03:29:30|914.12|903.62|913.98|903.48|914.12|903.62|913.97|903.47|7
1654572580000|2022-06-07 03:29:40|913.99|903.49|914.5|904|914.7|904.2|913.99|903.49|18
1654572590000|2022-06-07 03:29:50|914.49|903.99|914.26|903.76|914.49|903.99|914.26|903.76|11
1654572600000|2022-06-07 03:30:00|914.23|903.73|914.23|903.73|914.23|903.73|914.23|903.73|1
1654572610000|2022-06-07 03:30:10|914.18|903.68|914.2|903.7|914.34|903.84|914|903.5|15
1654572620000|2022-06-07 03:30:20|914.22|903.72|914.5|904|914.6|904.1|914.2|903.7|12
1654572630000|2022-06-07 03:30:30|914.58|904.08|915.15|904.65|915.2|904.7|914.58|904.08|12
1654572640000|2022-06-07 03:30:40|915.2|904.7|915.35|904.85|915.35|904.85|915.2|904.7|7
1654572650000|2022-06-07 03:30:50|915.4|904.9|916.4|905.9|916.4|905.9|915.4|904.9|13
1654572660000|2022-06-07 03:31:00|916.5|906|916.05|905.55|916.5|906|916.05|905.55|8
1654572670000|2022-06-07 03:31:10|916.14|905.64|915.99|905.49|916.15|905.65|915.94|905.44|6
1654572680000|2022-06-07 03:31:20|915.96|905.46|915.59|905.09|915.96|905.46|915.42|904.92|17
1654572690000|2022-06-07 03:31:30|915.5|905|916.15|905.65|916.15|905.65|915.5|905|13
1654572700000|2022-06-07 03:31:40|916.18|905.68|916.15|905.65|916.35|905.85|916.05|905.55|8
1654572710000|2022-06-07 03:31:50|916.2|905.7|916.25|905.75|916.4|905.9|916.15|905.65|13
1654572720000|2022-06-07 03:32:00|916.3|905.8|916.25|905.75|916.4|905.9|916.06|905.56|9
1654572730000|2022-06-07 03:32:10|916.11|905.61|915.76|905.26|916.11|905.61|915.76|905.26|9
1654572740000|2022-06-07 03:32:20|915.86|905.36|915.69|905.19|915.86|905.36|915.69|905.19|11
1654572750000|2022-06-07 03:32:30|915.63|905.13|915.55|905.05|915.88|905.38|915.55|905.05|16
1654572760000|2022-06-07 03:32:40|915.5|905|915.52|905.02|915.52|905.02|915.35|904.85|7
1654572770000|2022-06-07 03:32:50|915.56|905.06|915.61|905.11|915.61|905.11|915.56|905.06|2
1654572780000|2022-06-07 03:33:00|915.86|905.36|915.66|905.16|915.86|905.36|915.63|905.13|6
1654572790000|2022-06-07 03:33:10|915.61|905.11|915.58|905.08|915.61|905.11|915.51|905.01|5
1654572800000|2022-06-07 03:33:20|915.52|905.02|915.52|905.02|915.52|905.02|915.52|905.02|1
1654572830000|2022-06-07 03:33:50|915.53|905.03|915.53|905.03|915.53|905.03|915.53|905.03|1
1654572840000|2022-06-07 03:34:00|914.86|904.36|914.56|904.06|914.86|904.36|914.32|903.82|10
1654572850000|2022-06-07 03:34:10|914.55|904.05|914.28|903.78|914.55|904.05|914.28|903.78|4
1654572860000|2022-06-07 03:34:20|914.38|903.88|914.6|904.1|914.64|904.14|914.38|903.88|7
1654572870000|2022-06-07 03:34:30|914.64|904.14|914.59|904.09|914.7|904.2|914.59|904.09|10
1654572880000|2022-06-07 03:34:40|914.54|904.04|914.54|904.04|914.54|904.04|914.54|904.04|1
1654572890000|2022-06-07 03:34:50|914.49|903.99|914.85|904.35|914.9|904.4|914.49|903.99|7
1654572900000|2022-06-07 03:35:00|914.83|904.33|914.77|904.27|914.83|904.33|914.77|904.27|2
1654572910000|2022-06-07 03:35:10|914.73|904.23|914.38|903.88|914.73|904.23|914.38|903.88|5
1654572920000|2022-06-07 03:35:20|914.37|903.87|914.32|903.82|914.37|903.87|914.18|903.68|12
1654572930000|2022-06-07 03:35:30|914.29|903.79|914.29|903.79|914.29|903.79|914.29|903.79|1
1654572940000|2022-06-07 03:35:40|914.31|903.81|914.31|903.81|914.31|903.81|914.31|903.81|1
1654572950000|2022-06-07 03:35:50|914.3|903.8|914.15|903.65|914.31|903.81|914.15|903.65|4
1654572960000|2022-06-07 03:36:00|914.08|903.58|914.06|903.56|914.08|903.58|914.06|903.56|7
1654572970000|2022-06-07 03:36:10|914.07|903.57|914.4|903.9|914.4|903.9|914.06|903.56|9
1654572980000|2022-06-07 03:36:20|914.45|903.95|914.9|904.4|914.9|904.4|914.45|903.95|7
1654572990000|2022-06-07 03:36:30|914.8|904.3|914.9|904.4|914.9|904.4|914.8|904.3|3
1654573000000|2022-06-07 03:36:40|915.01|904.51|914.98|904.48|915.1|904.6|914.95|904.45|11
1654573010000|2022-06-07 03:36:50|914.9|904.4|915.1|904.6|915.1|904.6|914.9|904.4|5
1654573020000|2022-06-07 03:37:00|915.11|904.61|914.81|904.31|915.11|904.61|914.76|904.26|11
1654573030000|2022-06-07 03:37:10|914.87|904.37|915.31|904.81|915.31|904.81|914.85|904.35|10
1654573040000|2022-06-07 03:37:20|915.26|904.76|915.01|904.51|915.26|904.76|915.01|904.51|9
1654573050000|2022-06-07 03:37:30|915.02|904.52|915.01|904.51|915.02|904.52|915.01|904.51|4
1654573060000|2022-06-07 03:37:40|915.05|904.55|915.25|904.75|915.25|904.75|915.05|904.55|2
1654573070000|2022-06-07 03:37:50|915.28|904.78|915.19|904.69|915.35|904.85|915.19|904.69|9
1654573080000|2022-06-07 03:38:00|915.22|904.72|915.12|904.62|915.22|904.72|915.12|904.62|3
1654573090000|2022-06-07 03:38:10|914.75|904.25|914.37|903.87|914.75|904.25|914.34|903.84|11
1654573100000|2022-06-07 03:38:20|914.38|903.88|913.49|902.99|914.38|903.88|913.4|902.9|15
1654573110000|2022-06-07 03:38:30|913.5|903|913.52|903.02|913.55|903.05|913.46|902.96|12
1654573120000|2022-06-07 03:38:40|913.5|903|914.35|903.85|914.48|903.98|913.5|903|17
1654573130000|2022-06-07 03:38:50|914.4|903.9|914.43|903.93|914.43|903.93|914.4|903.9|3
1654573140000|2022-06-07 03:39:00|914.5|904|914.9|904.4|915.12|904.62|914.5|904|9
1654573150000|2022-06-07 03:39:10|914.92|904.42|914.95|904.45|915.11|904.61|914.92|904.42|5
1654573160000|2022-06-07 03:39:20|914.99|904.49|914.99|904.49|914.99|904.49|914.99|904.49|1
1654573170000|2022-06-07 03:39:30|915.06|904.56|915.23|904.73|915.25|904.75|914.93|904.43|11
1654573180000|2022-06-07 03:39:40|915.38|904.88|915.45|904.95|915.85|905.35|915.33|904.83|12
1654573190000|2022-06-07 03:39:50|915.4|904.9|916|905.5|916.05|905.55|915.4|904.9|13
1654573200000|2022-06-07 03:40:00|915.95|905.45|914.98|904.48|915.95|905.45|914.98|904.48|14
1654573210000|2022-06-07 03:40:10|914.94|904.44|914.56|904.06|914.94|904.44|914.16|903.66|21
1654573220000|2022-06-07 03:40:20|914.57|904.07|914.99|904.49|915|904.5|914.56|904.06|15
1654573230000|2022-06-07 03:40:30|914.92|904.42|915.85|905.35|915.9|905.4|914.92|904.42|16
1654573240000|2022-06-07 03:40:40|915.9|905.4|916.3|905.8|916.3|905.8|915.9|905.4|13
1654573250000|2022-06-07 03:40:50|916.35|905.85|916.3|905.8|916.35|905.85|916.1|905.6|9
1654573260000|2022-06-07 03:41:00|916.1|905.6|916.06|905.56|916.2|905.7|916|905.5|11
1654573270000|2022-06-07 03:41:10|916.11|905.61|916.08|905.58|916.17|905.67|916.08|905.58|5
1654573280000|2022-06-07 03:41:20|915.88|905.38|915.75|905.25|915.98|905.48|915.75|905.25|4
1654573290000|2022-06-07 03:41:30|915.77|905.27|916.17|905.67|916.17|905.67|915.77|905.27|7
1654573300000|2022-06-07 03:41:40|916.19|905.69|916.8|906.3|917|906.5|916.19|905.69|14
1654573310000|2022-06-07 03:41:50|916.85|906.35|916.9|906.4|916.9|906.4|916.8|906.3|4
1654573320000|2022-06-07 03:42:00|916.95|906.45|916.96|906.46|917.2|906.7|916.86|906.36|15
1654573330000|2022-06-07 03:42:10|917|906.5|916.8|906.3|917|906.5|916.8|906.3|5
1654573340000|2022-06-07 03:42:20|916.85|906.35|916.95|906.45|916.95|906.45|916.85|906.35|2
1654573350000|2022-06-07 03:42:30|916.96|906.46|916.64|906.14|916.96|906.46|916.64|906.14|4
1654573360000|2022-06-07 03:42:40|916.5|906|916|905.5|916.5|906|916|905.5|10
1654573370000|2022-06-07 03:42:50|915.99|905.49|917.5|907|917.5|907|915.91|905.41|13
1654573380000|2022-06-07 03:43:00|917.45|906.95|917.25|906.75|917.55|907.05|917.25|906.75|8
1654573390000|2022-06-07 03:43:10|917.05|906.55|916.91|906.41|917.05|906.55|916.91|906.41|2
1654573440000|2022-06-07 03:44:00|916.81|906.31|916.81|906.31|916.81|906.31|916.81|906.31|1
1654573450000|2022-06-07 03:44:10|916.91|906.41|916.91|906.41|916.91|906.41|916.91|906.41|1
1654573470000|2022-06-07 03:44:30|916.95|906.45|916.95|906.45|916.95|906.45|916.95|906.45|1
1654573480000|2022-06-07 03:44:40|917|906.5|917.2|906.7|917.35|906.85|917|906.5|5
1654573490000|2022-06-07 03:44:50|917.15|906.65|917.15|906.65|917.35|906.85|917.1|906.6|13
1654573500000|2022-06-07 03:45:00|917.1|906.6|917.05|906.55|917.35|906.85|917.05|906.55|8
1654573510000|2022-06-07 03:45:10|916.91|906.41|916.06|905.56|916.91|906.41|916.06|905.56|13
1654573520000|2022-06-07 03:45:20|916.03|905.53|916.9|906.4|916.9|906.4|916.01|905.51|17
1654573530000|2022-06-07 03:45:30|916.95|906.45|916.91|906.41|917.35|906.85|916.91|906.41|11
1654573540000|2022-06-07 03:45:40|917|906.5|917.1|906.6|917.35|906.85|917|906.5|16
1654573550000|2022-06-07 03:45:50|917.15|906.65|916.8|906.3|917.3|906.8|916.8|906.3|21
1654573560000|2022-06-07 03:46:00|916.7|906.2|916.56|906.06|916.75|906.25|916.56|906.06|3
1654573580000|2022-06-07 03:46:20|916.5|906|916.45|905.95|916.5|906|916.39|905.89|4
1654573590000|2022-06-07 03:46:30|916.49|905.99|916.05|905.55|916.49|905.99|916.05|905.55|15
1654573600000|2022-06-07 03:46:40|916.04|905.54|915.11|904.61|916.05|905.55|915.11|904.61|21
1654573610000|2022-06-07 03:46:50|915.1|904.6|915.06|904.56|915.1|904.6|915.06|904.56|4
1654573620000|2022-06-07 03:47:00|915.05|904.55|914.32|903.82|915.05|904.55|914.32|903.82|11
1654573630000|2022-06-07 03:47:10|914.3|903.8|914.1|903.6|914.3|903.8|914.1|903.6|10
1654573640000|2022-06-07 03:47:20|914.09|903.59|914.12|903.62|914.15|903.65|914.08|903.58|4
1654573650000|2022-06-07 03:47:30|914.11|903.61|914.12|903.62|914.15|903.65|914.11|903.61|7
1654573660000|2022-06-07 03:47:40|914.11|903.61|913.71|903.21|914.11|903.61|913.7|903.2|6
1654573670000|2022-06-07 03:47:50|913.66|903.16|912.87|902.37|913.66|903.16|912.87|902.37|15
1654573680000|2022-06-07 03:48:00|912.86|902.36|913.26|902.76|913.3|902.8|912.52|902.02|24
1654573690000|2022-06-07 03:48:10|913.25|902.75|913.14|902.64|913.3|902.8|913.08|902.58|16
1654573700000|2022-06-07 03:48:20|913|902.5|913.03|902.53|913.03|902.53|913|902.5|2
1654573710000|2022-06-07 03:48:30|913.08|902.58|913.2|902.7|913.21|902.71|913.08|902.58|11
1654573720000|2022-06-07 03:48:40|913.19|902.69|913.19|902.69|913.25|902.75|913.19|902.69|3
1654573730000|2022-06-07 03:48:50|913.22|902.72|913.78|903.28|913.78|903.28|913.22|902.72|9
1654573740000|2022-06-07 03:49:00|913.77|903.27|913.95|903.45|913.95|903.45|913.63|903.13|8
1654573750000|2022-06-07 03:49:10|913.85|903.35|913.11|902.61|913.85|903.35|913.11|902.61|12
1654573760000|2022-06-07 03:49:20|913.05|902.55|913.83|903.33|913.83|903.33|913.05|902.55|10
1654573770000|2022-06-07 03:49:30|913.81|903.31|913.05|902.55|913.81|903.31|913.05|902.55|13
1654573780000|2022-06-07 03:49:40|913.13|902.63|913.46|902.96|913.47|902.97|913.1|902.6|11
1654573790000|2022-06-07 03:49:50|913.43|902.93|913.3|902.8|913.43|902.93|913.24|902.74|11
1654573800000|2022-06-07 03:50:00|913.28|902.78|913.1|902.6|913.28|902.78|913.1|902.6|9
1654573810000|2022-06-07 03:50:10|913.18|902.68|913.11|902.61|913.3|902.8|913.11|902.61|8
1654573820000|2022-06-07 03:50:20|913.09|902.59|913.18|902.68|913.18|902.68|913.08|902.58|7
1654573830000|2022-06-07 03:50:30|913.12|902.62|913.19|902.69|913.25|902.75|913.11|902.61|6
1654573840000|2022-06-07 03:50:40|913.14|902.64|913.14|902.64|913.14|902.64|913.14|902.64|1
1654573850000|2022-06-07 03:50:50|913.26|902.76|913.53|903.03|913.53|903.03|913.26|902.76|7
1654573860000|2022-06-07 03:51:00|913.62|903.12|913.61|903.11|913.62|903.12|913.56|903.06|4
1654573870000|2022-06-07 03:51:10|913.85|903.35|913.46|902.96|914.05|903.55|913.46|902.96|11
1654573880000|2022-06-07 03:51:20|913.48|902.98|913.19|902.69|913.48|902.98|913.17|902.67|8
1654573890000|2022-06-07 03:51:30|913.2|902.7|913.2|902.7|913.23|902.73|913.2|902.7|8
1654573900000|2022-06-07 03:51:40|913.23|902.73|913.22|902.72|913.23|902.73|913.2|902.7|10
1654573910000|2022-06-07 03:51:50|913.36|902.86|913.81|903.31|914|903.5|913.36|902.86|15
1654573920000|2022-06-07 03:52:00|913.75|903.25|913.56|903.06|913.75|903.25|913.49|902.99|8
1654573930000|2022-06-07 03:52:10|913.66|903.16|914.09|903.59|914.09|903.59|913.63|903.13|6
1654573940000|2022-06-07 03:52:20|914.14|903.64|914.56|904.06|914.7|904.2|914.14|903.64|13
1654573950000|2022-06-07 03:52:30|914.51|904.01|914.38|903.88|914.51|904.01|914.38|903.88|3
1654573960000|2022-06-07 03:52:40|914.32|903.82|914.32|903.82|914.32|903.82|914.32|903.82|1
1654573970000|2022-06-07 03:52:50|914.14|903.64|914.29|903.79|914.29|903.79|914.1|903.6|5
1654573980000|2022-06-07 03:53:00|914.3|903.8|914.5|904|914.5|904|914.3|903.8|4
1654574010000|2022-06-07 03:53:30|914.45|903.95|914.45|903.95|914.45|903.95|914.45|903.95|1
1654574020000|2022-06-07 03:53:40|914.41|903.91|914.4|903.9|914.41|903.91|914.22|903.72|8
1654574040000|2022-06-07 03:54:00|914.35|903.85|914.4|903.9|914.4|903.9|914.35|903.85|2
1654574050000|2022-06-07 03:54:10|914.34|903.84|914.19|903.69|914.34|903.84|914.19|903.69|7
1654574060000|2022-06-07 03:54:20|914.05|903.55|914.05|903.55|914.05|903.55|914.05|903.55|1
1654574070000|2022-06-07 03:54:30|914.1|903.6|914.15|903.65|914.15|903.65|914.1|903.6|2
1654574080000|2022-06-07 03:54:40|914.34|903.84|914.37|903.87|914.37|903.87|914.32|903.82|3
1654574090000|2022-06-07 03:54:50|914.5|904|914.45|903.95|914.5|904|914.41|903.91|3
1654574100000|2022-06-07 03:55:00|914.37|903.87|914.3|903.8|914.37|903.87|914.2|903.7|4
1654574110000|2022-06-07 03:55:10|914.35|903.85|914.35|903.85|914.35|903.85|914.35|903.85|1
1654574120000|2022-06-07 03:55:20|914.45|903.95|914.95|904.45|914.95|904.45|914.45|903.95|6
1654574130000|2022-06-07 03:55:30|915|904.5|915.05|904.55|915.05|904.55|915|904.5|2
1654574140000|2022-06-07 03:55:40|915.3|904.8|915.5|905|915.5|905|915.3|904.8|2
1654574150000|2022-06-07 03:55:50|915.3|904.8|915.65|905.15|915.65|905.15|915.3|904.8|7
1654574160000|2022-06-07 03:56:00|915.3|904.8|915|904.5|915.3|904.8|915|904.5|8
1654574180000|2022-06-07 03:56:20|915.05|904.55|914.93|904.43|915.05|904.55|914.93|904.43|3
1654574200000|2022-06-07 03:56:40|915|904.5|915.05|904.55|915.05|904.55|915|904.5|2
1654574210000|2022-06-07 03:56:50|914.93|904.43|914.61|904.11|914.93|904.43|914.61|904.11|5
1654574220000|2022-06-07 03:57:00|914.58|904.08|914.58|904.08|914.58|904.08|914.58|904.08|1
1654574230000|2022-06-07 03:57:10|914.6|904.1|914.6|904.1|914.63|904.13|914.51|904.01|7
1654574240000|2022-06-07 03:57:20|914.56|904.06|914.63|904.13|914.63|904.13|914.56|904.06|6
1654574250000|2022-06-07 03:57:30|914.58|904.08|914.58|904.08|914.6|904.1|914.49|903.99|10
1654574260000|2022-06-07 03:57:40|914.6|904.1|915.2|904.7|915.4|904.9|914.6|904.1|19
1654574270000|2022-06-07 03:57:50|915.25|904.75|915.15|904.65|915.25|904.75|915.15|904.65|3
1654574280000|2022-06-07 03:58:00|915.11|904.61|915.11|904.61|915.11|904.61|915.11|904.61|1
1654574290000|2022-06-07 03:58:10|915.09|904.59|915.2|904.7|915.2|904.7|915.05|904.55|4
1654574300000|2022-06-07 03:58:20|915.25|904.75|915.3|904.8|915.42|904.92|915.25|904.75|4
1654574310000|2022-06-07 03:58:30|915.23|904.73|915.3|904.8|915.3|904.8|915.23|904.73|2
1654574320000|2022-06-07 03:58:40|915.24|904.74|915.3|904.8|915.3|904.8|915.19|904.69|4
1654574340000|2022-06-07 03:59:00|915.28|904.78|915.18|904.68|915.28|904.78|915.18|904.68|3
1654574360000|2022-06-07 03:59:20|915.13|904.63|914.53|904.03|915.13|904.63|914.53|904.03|9
1654574370000|2022-06-07 03:59:30|914.54|904.04|914.75|904.25|914.77|904.27|914.47|903.97|12
1654574380000|2022-06-07 03:59:40|914.71|904.21|914.61|904.11|914.71|904.21|914.48|903.98|14
1654574390000|2022-06-07 03:59:50|914.47|903.97|914.39|903.89|914.53|904.03|914.32|903.82|8
1654574400000|2022-06-07 04:00:00|914.43|903.93|914.31|903.81|914.44|903.94|914.14|903.64|9
1654574410000|2022-06-07 04:00:10|914.28|903.78|915.14|904.64|915.2|904.7|914.01|903.51|15
1654574420000|2022-06-07 04:00:20|915.08|904.58|914.88|904.38|915.08|904.58|914.49|903.99|20
1654574430000|2022-06-07 04:00:30|914.9|904.4|915.86|905.36|915.86|905.36|914.9|904.4|15
1654574440000|2022-06-07 04:00:40|915.96|905.46|915.95|905.45|916.05|905.55|915.95|905.45|5
1654574450000|2022-06-07 04:00:50|915.93|905.43|915.26|904.76|915.93|905.43|915.26|904.76|14
1654574460000|2022-06-07 04:01:00|915.28|904.78|914.93|904.43|915.28|904.78|914.9|904.4|9
1654574470000|2022-06-07 04:01:10|914.92|904.42|914.33|903.83|914.92|904.42|914.33|903.83|11
1654574480000|2022-06-07 04:01:20|914.32|903.82|913.18|902.68|914.32|903.82|913.18|902.68|14
1654574490000|2022-06-07 04:01:30|913.15|902.65|913.28|902.78|913.28|902.78|913.09|902.59|13
1654574500000|2022-06-07 04:01:40|913.3|902.8|913.28|902.78|913.34|902.84|913.22|902.72|10
1654574510000|2022-06-07 04:01:50|913.23|902.73|913.12|902.62|913.35|902.85|913.12|902.62|7
1654574520000|2022-06-07 04:02:00|913.11|902.61|913.09|902.59|913.17|902.67|912.92|902.42|9
1654574530000|2022-06-07 04:02:10|913.17|902.67|913.32|902.82|913.32|902.82|913.1|902.6|8
1654574540000|2022-06-07 04:02:20|913.22|902.72|913.22|902.72|913.22|902.72|913.22|902.72|1
1654574550000|2022-06-07 04:02:30|913.32|902.82|913.2|902.7|913.32|902.82|913.2|902.7|8
1654574560000|2022-06-07 04:02:40|913.21|902.71|913.19|902.69|913.21|902.71|913.19|902.69|2
1654574570000|2022-06-07 04:02:50|913.1|902.6|913.15|902.65|913.19|902.69|913.09|902.59|7
1654574580000|2022-06-07 04:03:00|913.19|902.69|913.29|902.79|913.3|902.8|913.19|902.69|4
1654574590000|2022-06-07 04:03:10|913.39|902.89|913.42|902.92|913.6|903.1|913.39|902.89|6
1654574600000|2022-06-07 04:03:20|913.47|902.97|913.5|903|913.52|903.02|913.4|902.9|6
1654574610000|2022-06-07 04:03:30|913.32|902.82|912.24|901.74|913.32|902.82|912.04|901.54|21
1654574620000|2022-06-07 04:03:40|912.22|901.72|911.4|900.9|912.22|901.72|911.4|900.9|20
1654574630000|2022-06-07 04:03:50|911.42|900.92|911.45|900.95|911.47|900.97|911.41|900.91|16
1654574640000|2022-06-07 04:04:00|911.4|900.9|911.52|901.02|911.63|901.13|911.35|900.85|18
1654574650000|2022-06-07 04:04:10|911.51|901.01|911.85|901.35|911.85|901.35|911.44|900.94|17
1654574660000|2022-06-07 04:04:20|911.89|901.39|911.95|901.45|911.95|901.45|911.89|901.39|4
1654574670000|2022-06-07 04:04:30|912.05|901.55|911.97|901.47|912.05|901.55|911.96|901.46|4
1654574680000|2022-06-07 04:04:40|911.96|901.46|911.82|901.32|911.96|901.46|911.82|901.32|4
1654574690000|2022-06-07 04:04:50|911.89|901.39|912|901.5|912.05|901.55|911.89|901.39|6
1654574700000|2022-06-07 04:05:00|911.95|901.45|911.92|901.42|911.95|901.45|911.83|901.33|4
1654574710000|2022-06-07 04:05:10|911.9|901.4|911.89|901.39|911.9|901.4|911.89|901.39|2
1654574720000|2022-06-07 04:05:20|911.9|901.4|911.92|901.42|911.92|901.42|911.84|901.34|4
1654574730000|2022-06-07 04:05:30|912|901.5|912.05|901.55|912.2|901.7|912|901.5|11
1654574740000|2022-06-07 04:05:40|912.03|901.53|912.05|901.55|912.05|901.55|912.03|901.53|2
1654574760000|2022-06-07 04:06:00|912.08|901.58|912.08|901.58|912.08|901.58|912.08|901.58|1
1654574790000|2022-06-07 04:06:30|912.2|901.7|913|902.5|913|902.5|912.2|901.7|10
1654574800000|2022-06-07 04:06:40|913.1|902.6|913.65|903.15|913.65|903.15|913.1|902.6|6
1654574810000|2022-06-07 04:06:50|913.75|903.25|913.06|902.56|913.85|903.35|913.06|902.56|17
1654574820000|2022-06-07 04:07:00|913.18|902.68|912.49|901.99|913.18|902.68|912.49|901.99|16
1654574830000|2022-06-07 04:07:10|912.47|901.97|912.28|901.78|912.54|902.04|912.28|901.78|15
1654574840000|2022-06-07 04:07:20|912.19|901.69|912.43|901.93|912.53|902.03|912.19|901.69|17
1654574850000|2022-06-07 04:07:30|912.39|901.89|911.62|901.12|912.39|901.89|911.6|901.1|19
1654574860000|2022-06-07 04:07:40|911.63|901.13|911.55|901.05|911.63|901.13|911.44|900.94|17
1654574870000|2022-06-07 04:07:50|911.54|901.04|911.49|900.99|911.55|901.05|911.49|900.99|5
1654574880000|2022-06-07 04:08:00|911.48|900.98|911.64|901.14|911.64|901.14|911.35|900.85|9
1654574890000|2022-06-07 04:08:10|911.34|900.84|911.14|900.64|911.34|900.84|911.14|900.64|4
1654574900000|2022-06-07 04:08:20|911.13|900.63|910.67|900.17|911.13|900.63|910.67|900.17|7
1654574910000|2022-06-07 04:08:30|910.64|900.14|910.43|899.93|910.64|900.14|910.42|899.92|16
1654574920000|2022-06-07 04:08:40|910.44|899.94|911.34|900.84|911.37|900.87|910.44|899.94|17
1654574930000|2022-06-07 04:08:50|911.32|900.82|911.04|900.54|911.32|900.82|911.04|900.54|5
1654574940000|2022-06-07 04:09:00|911.03|900.53|911.04|900.54|911.08|900.58|911|900.5|6
1654574950000|2022-06-07 04:09:10|911.07|900.57|911.53|901.03|911.53|901.03|911.07|900.57|14
1654574960000|2022-06-07 04:09:20|911.56|901.06|910.84|900.34|911.63|901.13|910.84|900.34|17
1654574970000|2022-06-07 04:09:30|910.82|900.32|910.79|900.29|910.9|900.4|910.79|900.29|11
1654574980000|2022-06-07 04:09:40|910.77|900.27|910.59|900.09|910.77|900.27|910.5|900|16
1654574990000|2022-06-07 04:09:50|910.62|900.12|911.03|900.53|911.06|900.56|910.62|900.12|14
1654575000000|2022-06-07 04:10:00|911.02|900.52|910.91|900.41|911.08|900.58|910.91|900.41|12
1654575010000|2022-06-07 04:10:10|911|900.5|910.99|900.49|911.01|900.51|910.96|900.46|11
1654575020000|2022-06-07 04:10:20|910.93|900.43|910.96|900.46|910.96|900.46|910.91|900.41|5
1654575030000|2022-06-07 04:10:30|911.04|900.54|911.11|900.61|911.11|900.61|911.04|900.54|2
1654575040000|2022-06-07 04:10:40|911.12|900.62|911.28|900.78|911.28|900.78|911.12|900.62|7
1654575050000|2022-06-07 04:10:50|911.29|900.79|911.29|900.79|911.29|900.79|911.28|900.78|3
1654575060000|2022-06-07 04:11:00|911.23|900.73|911.2|900.7|911.23|900.73|911.2|900.7|2
1654575100000|2022-06-07 04:11:40|911.25|900.75|911.07|900.57|911.26|900.76|911.07|900.57|9
1654575110000|2022-06-07 04:11:50|911.14|900.64|911.14|900.64|911.14|900.64|911.14|900.64|1
1654575120000|2022-06-07 04:12:00|911.17|900.67|911.2|900.7|911.26|900.76|911.17|900.67|5
1654575130000|2022-06-07 04:12:10|911.19|900.69|911.31|900.81|911.36|900.86|911.19|900.69|7
1654575140000|2022-06-07 04:12:20|911.43|900.93|911.39|900.89|911.43|900.93|911.32|900.82|8
1654575160000|2022-06-07 04:12:40|911.47|900.97|911.46|900.96|911.47|900.97|911.43|900.93|9
1654575170000|2022-06-07 04:12:50|911.47|900.97|911.62|901.12|911.67|901.17|911.46|900.96|12
1654575180000|2022-06-07 04:13:00|912.14|901.64|912.42|901.92|912.54|902.04|912.14|901.64|12
1654575190000|2022-06-07 04:13:10|912.47|901.97|912.5|902|912.51|902.01|912.4|901.9|8
1654575200000|2022-06-07 04:13:20|912.59|902.09|912.49|901.99|912.59|902.09|912.48|901.98|6
1654575210000|2022-06-07 04:13:30|912.53|902.03|912.57|902.07|912.65|902.15|912.53|902.03|11
1654575220000|2022-06-07 04:13:40|912.56|902.06|912.31|901.81|912.56|902.06|912.31|901.81|12
1654575230000|2022-06-07 04:13:50|912.28|901.78|912.26|901.76|912.28|901.78|912.26|901.76|2
1654575240000|2022-06-07 04:14:00|912.25|901.75|912.1|901.6|912.25|901.75|912.07|901.57|14
1654575250000|2022-06-07 04:14:10|912.14|901.64|912.15|901.65|912.24|901.74|912.14|901.64|7
1654575260000|2022-06-07 04:14:20|912.14|901.64|912.09|901.59|912.17|901.67|912.08|901.58|7
1654575270000|2022-06-07 04:14:30|912.14|901.64|912.14|901.64|912.14|901.64|912.14|901.64|1
1654575280000|2022-06-07 04:14:40|912.16|901.66|912.04|901.54|912.16|901.66|912|901.5|9
1654575290000|2022-06-07 04:14:50|912.15|901.65|912.08|901.58|912.15|901.65|912.07|901.57|3
1654575300000|2022-06-07 04:15:00|912.07|901.57|912.1|901.6|912.13|901.63|912.07|901.57|7
1654575310000|2022-06-07 04:15:10|912.19|901.69|912.14|901.64|912.19|901.69|912.14|901.64|2
1654575320000|2022-06-07 04:15:20|912.13|901.63|911.36|900.86|912.13|901.63|911.36|900.86|14
1654575330000|2022-06-07 04:15:30|911.35|900.85|911.25|900.75|911.35|900.85|911.21|900.71|8
1654575340000|2022-06-07 04:15:40|911.32|900.82|911.94|901.44|911.95|901.45|911.32|900.82|18
1654575350000|2022-06-07 04:15:50|911.95|901.45|912.11|901.61|912.15|901.65|911.95|901.45|14
1654575360000|2022-06-07 04:16:00|912.04|901.54|911.99|901.49|912.12|901.62|911.99|901.49|6
1654575370000|2022-06-07 04:16:10|912|901.5|912.08|901.58|912.08|901.58|911.99|901.49|5
1654575380000|2022-06-07 04:16:20|912.09|901.59|912.1|901.6|912.1|901.6|912.07|901.57|5
1654575390000|2022-06-07 04:16:30|912.3|901.8|912.5|902|912.5|902|912.24|901.74|8
1654575400000|2022-06-07 04:16:40|912.55|902.05|913|902.5|913|902.5|912.5|902|8
1654575410000|2022-06-07 04:16:50|913.03|902.53|912.47|901.97|913.03|902.53|912.46|901.96|8
1654575430000|2022-06-07 04:17:10|912.48|901.98|912.66|902.16|912.66|902.16|912.48|901.98|3
1654575440000|2022-06-07 04:17:20|912.65|902.15|912.56|902.06|912.65|902.15|912.56|902.06|7
1654575450000|2022-06-07 04:17:30|912.57|902.07|912.59|902.09|912.62|902.12|912.56|902.06|9
1654575460000|2022-06-07 04:17:40|912.56|902.06|912.65|902.15|912.7|902.2|912.55|902.05|10
1654575470000|2022-06-07 04:17:50|912.64|902.14|912.64|902.14|912.64|902.14|912.56|902.06|12
1654575480000|2022-06-07 04:18:00|912.65|902.15|913.1|902.6|913.1|902.6|912.65|902.15|11
1654575490000|2022-06-07 04:18:10|913.05|902.55|913.05|902.55|913.05|902.55|913.05|902.55|1
1654575500000|2022-06-07 04:18:20|912.99|902.49|912.92|902.42|912.99|902.49|912.91|902.41|4
1654575510000|2022-06-07 04:18:30|913.03|902.53|913.25|902.75|913.25|902.75|912.98|902.48|5
1654575520000|2022-06-07 04:18:40|913.15|902.65|913.25|902.75|913.25|902.75|913.15|902.65|2
1654575530000|2022-06-07 04:18:50|913.28|902.78|913.21|902.71|913.28|902.78|913.21|902.71|4
1654575540000|2022-06-07 04:19:00|913.17|902.67|913.43|902.93|913.43|902.93|913.17|902.67|6
1654575550000|2022-06-07 04:19:10|913.38|902.88|913.25|902.75|913.38|902.88|913.25|902.75|4
1654575560000|2022-06-07 04:19:20|913.24|902.74|913.24|902.74|913.24|902.74|913.24|902.74|1
1654575570000|2022-06-07 04:19:30|913.29|902.79|913.28|902.78|913.35|902.85|913.28|902.78|4
1654575580000|2022-06-07 04:19:40|913.32|902.82|913.35|902.85|913.45|902.95|913.32|902.82|5
1654575590000|2022-06-07 04:19:50|913.39|902.89|913.27|902.77|913.39|902.89|913.26|902.76|9
1654575600000|2022-06-07 04:20:00|913.26|902.76|913.57|903.07|913.62|903.12|913.23|902.73|10
1654575610000|2022-06-07 04:20:10|913.56|903.06|913.35|902.85|913.63|903.13|913.35|902.85|8
1654575620000|2022-06-07 04:20:20|913.45|902.95|913.43|902.93|913.45|902.95|913.38|902.88|4
1654575630000|2022-06-07 04:20:30|913.25|902.75|913.39|902.89|913.4|902.9|913.25|902.75|8
1654575650000|2022-06-07 04:20:50|913.49|902.99|913.56|903.06|913.56|903.06|913.49|902.99|5
1654575660000|2022-06-07 04:21:00|913.6|903.1|913.8|903.3|913.89|903.39|913.6|903.1|6
1654575670000|2022-06-07 04:21:10|913.78|903.28|913.03|902.53|913.78|903.28|913.03|902.53|11
1654575680000|2022-06-07 04:21:20|913.05|902.55|913.04|902.54|913.05|902.55|913.04|902.54|4
1654575690000|2022-06-07 04:21:30|913.03|902.53|913.04|902.54|913.05|902.55|912.97|902.47|11
1654575700000|2022-06-07 04:21:40|913.03|902.53|913.01|902.51|913.16|902.66|913.01|902.51|5
1654575710000|2022-06-07 04:21:50|913|902.5|913.19|902.69|913.19|902.69|912.97|902.47|5
1654575720000|2022-06-07 04:22:00|913.34|902.84|913.31|902.81|913.34|902.84|913.31|902.81|2
1654575730000|2022-06-07 04:22:10|913.26|902.76|912.31|901.81|913.26|902.76|912.31|901.81|17
1654575740000|2022-06-07 04:22:20|912.35|901.85|912.41|901.91|912.41|901.91|912.35|901.85|4
1654575750000|2022-06-07 04:22:30|912.45|901.95|912.75|902.25|912.75|902.25|912.45|901.95|4
1654575770000|2022-06-07 04:22:50|912.8|902.3|912.75|902.25|912.8|902.3|912.75|902.25|2
1654575780000|2022-06-07 04:23:00|912.8|902.3|912.75|902.25|912.8|902.3|912.75|902.25|3
1654575820000|2022-06-07 04:23:40|912.76|902.26|912.76|902.26|912.76|902.26|912.76|902.26|1
1654575830000|2022-06-07 04:23:50|912.75|902.25|912.75|902.25|912.75|902.25|912.75|902.25|1
1654575840000|2022-06-07 04:24:00|912.76|902.26|913.57|903.07|913.57|903.07|912.76|902.26|16
1654575850000|2022-06-07 04:24:10|913.55|903.05|913.7|903.2|913.7|903.2|913.5|903|7
1654575860000|2022-06-07 04:24:20|913.75|903.25|914.02|903.52|914.02|903.52|913.75|903.25|5
1654575870000|2022-06-07 04:24:30|914.15|903.65|914.35|903.85|914.35|903.85|914.15|903.65|7
1654575890000|2022-06-07 04:24:50|914.3|903.8|914.19|903.69|914.35|903.85|914.19|903.69|5
1654575900000|2022-06-07 04:25:00|914.22|903.72|914.19|903.69|914.22|903.72|914.19|903.69|2
1654575910000|2022-06-07 04:25:10|914.17|903.67|914.16|903.66|914.5|904|914.16|903.66|6
1654575920000|2022-06-07 04:25:20|914.26|903.76|914.35|903.85|914.5|904|914.26|903.76|7
1654575930000|2022-06-07 04:25:30|914.31|903.81|914.05|903.55|914.31|903.81|914.05|903.55|10
1654575940000|2022-06-07 04:25:40|914.15|903.65|914.19|903.69|914.29|903.79|914.05|903.55|8
1654575950000|2022-06-07 04:25:50|914.29|903.79|914.6|904.1|914.75|904.25|914.29|903.79|6
1654575960000|2022-06-07 04:26:00|914.55|904.05|914.55|904.05|914.55|904.05|914.49|903.99|3
1654575980000|2022-06-07 04:26:20|914.6|904.1|914.65|904.15|914.65|904.15|914.6|904.1|2
1654575990000|2022-06-07 04:26:30|914.6|904.1|914.5|904|914.95|904.45|914.5|904|12
1654576000000|2022-06-07 04:26:40|914.48|903.98|914.94|904.44|914.94|904.44|914.38|903.88|23
1654576010000|2022-06-07 04:26:50|914.98|904.48|915.46|904.96|915.46|904.96|914.98|904.48|10
1654576020000|2022-06-07 04:27:00|915.43|904.93|915.24|904.74|915.46|904.96|915.16|904.66|13
1654576030000|2022-06-07 04:27:10|915.28|904.78|915.22|904.72|915.28|904.78|915.22|904.72|10
1654576040000|2022-06-07 04:27:20|915.23|904.73|915.48|904.98|915.59|905.09|915.23|904.73|13
1654576050000|2022-06-07 04:27:30|915.46|904.96|915.28|904.78|915.46|904.96|915.27|904.77|16
1654576060000|2022-06-07 04:27:40|915.27|904.77|915.29|904.79|915.29|904.79|915.22|904.72|12
1654576070000|2022-06-07 04:27:50|915.26|904.76|915.26|904.76|915.27|904.77|915.25|904.75|4
1654576080000|2022-06-07 04:28:00|915.25|904.75|915.27|904.77|915.33|904.83|915.25|904.75|5
1654576090000|2022-06-07 04:28:10|915.22|904.72|915.12|904.62|915.22|904.72|915.07|904.57|7
1654576100000|2022-06-07 04:28:20|915.13|904.63|915.08|904.58|915.13|904.63|915.08|904.58|3
1654576110000|2022-06-07 04:28:30|915.12|904.62|915.08|904.58|915.12|904.62|915.08|904.58|2
1654576120000|2022-06-07 04:28:40|915.07|904.57|915.08|904.58|915.08|904.58|915.07|904.57|2
1654576130000|2022-06-07 04:28:50|915.12|904.62|914.71|904.21|915.13|904.63|914.64|904.14|11
1654576140000|2022-06-07 04:29:00|914.63|904.13|914.65|904.15|914.76|904.26|914.62|904.12|10
1654576150000|2022-06-07 04:29:10|914.64|904.14|914.65|904.15|914.65|904.15|914.63|904.13|4
1654576160000|2022-06-07 04:29:20|914.66|904.16|914.84|904.34|914.87|904.37|914.65|904.15|18
1654576170000|2022-06-07 04:29:30|914.85|904.35|914.65|904.15|914.85|904.35|914.65|904.15|6
1654576180000|2022-06-07 04:29:40|914.71|904.21|915.26|904.76|915.28|904.78|914.71|904.21|14
1654576190000|2022-06-07 04:29:50|915.25|904.75|915.22|904.72|915.26|904.76|915.22|904.72|7
1654576200000|2022-06-07 04:30:00|915.21|904.71|915.14|904.64|915.74|905.24|915.14|904.64|23
1654576210000|2022-06-07 04:30:10|915.13|904.63|914.68|904.18|915.14|904.64|914.68|904.18|22
1654576220000|2022-06-07 04:30:20|914.67|904.17|914.62|904.12|914.67|904.17|914.62|904.12|5
1654576230000|2022-06-07 04:30:30|914.52|904.02|914.47|903.97|914.61|904.11|914.43|903.93|9
1654576240000|2022-06-07 04:30:40|914.46|903.96|914.72|904.22|914.72|904.22|914.46|903.96|6
1654576250000|2022-06-07 04:30:50|914.7|904.2|914.75|904.25|914.75|904.25|914.7|904.2|4
1654576260000|2022-06-07 04:31:00|914.72|904.22|914.75|904.25|914.75|904.25|914.72|904.22|3
1654576270000|2022-06-07 04:31:10|914.54|904.04|914.63|904.13|914.63|904.13|914.54|904.04|2
1654576280000|2022-06-07 04:31:20|914.59|904.09|914.45|903.95|914.59|904.09|914.44|903.94|16
1654576290000|2022-06-07 04:31:30|914.44|903.94|914.43|903.93|914.49|903.99|914.39|903.89|15
1654576300000|2022-06-07 04:31:40|914.44|903.94|914.55|904.05|914.56|904.06|914.43|903.93|13
1654576310000|2022-06-07 04:31:50|914.53|904.03|914.44|903.94|914.53|904.03|914.44|903.94|13
1654576320000|2022-06-07 04:32:00|914.45|903.95|914.28|903.78|914.45|903.95|914.24|903.74|16
1654576330000|2022-06-07 04:32:10|914.27|903.77|913.75|903.25|914.27|903.77|913.75|903.25|25
1654576340000|2022-06-07 04:32:20|913.73|903.23|913.26|902.76|913.73|903.23|913.26|902.76|17
1654576350000|2022-06-07 04:32:30|913.27|902.77|913.22|902.72|913.3|902.8|913.11|902.61|20
1654576360000|2022-06-07 04:32:40|913.38|902.88|913.09|902.59|913.4|902.9|913.09|902.59|22
1654576370000|2022-06-07 04:32:50|913.06|902.56|912.63|902.13|913.06|902.56|912.6|902.1|14
1654576380000|2022-06-07 04:33:00|912.6|902.1|912.44|901.94|912.6|902.1|912.14|901.64|13
1654576390000|2022-06-07 04:33:10|912.64|902.14|913.5|903|913.61|903.11|912.61|902.11|16
1654576400000|2022-06-07 04:33:20|913.45|902.95|913.05|902.55|913.57|903.07|913.05|902.55|20
1654576410000|2022-06-07 04:33:30|913.06|902.56|913.12|902.62|913.22|902.72|913.04|902.54|14
1654576420000|2022-06-07 04:33:40|913.15|902.65|913.16|902.66|913.6|903.1|913.15|902.65|24
1654576430000|2022-06-07 04:33:50|913.15|902.65|913.36|902.86|913.36|902.86|912.99|902.49|26
1654576440000|2022-06-07 04:34:00|913.37|902.87|913.59|903.09|913.6|903.1|913.37|902.87|16
1654576450000|2022-06-07 04:34:10|913.6|903.1|913.69|903.19|913.69|903.19|913.59|903.09|6
1654576460000|2022-06-07 04:34:20|913.73|903.23|914.09|903.59|914.09|903.59|913.73|903.23|13
1654576470000|2022-06-07 04:34:30|914.1|903.6|914.01|903.51|914.1|903.6|913.93|903.43|9
1654576490000|2022-06-07 04:34:50|914.07|903.57|914.15|903.65|914.37|903.87|914.07|903.57|16
1654576500000|2022-06-07 04:35:00|914.17|903.67|914.22|903.72|914.25|903.75|914.17|903.67|9
1654576510000|2022-06-07 04:35:10|914.2|903.7|914.28|903.78|914.3|903.8|914.2|903.7|6
1654576520000|2022-06-07 04:35:20|914.3|903.8|914.5|904|914.5|904|914.29|903.79|10
1654576530000|2022-06-07 04:35:30|914.54|904.04|914.76|904.26|914.76|904.26|914.54|904.04|10
1654576540000|2022-06-07 04:35:40|914.78|904.28|915.04|904.54|915.08|904.58|914.78|904.28|15
1654576550000|2022-06-07 04:35:50|915.1|904.6|915.07|904.57|915.1|904.6|915.07|904.57|5
1654576560000|2022-06-07 04:36:00|915.1|904.6|915.26|904.76|915.27|904.77|915.1|904.6|9
1654576570000|2022-06-07 04:36:10|915.25|904.75|915.52|905.02|915.52|905.02|915.24|904.74|9
1654576580000|2022-06-07 04:36:20|915.61|905.11|915.83|905.33|915.84|905.34|915.61|905.11|8
1654576590000|2022-06-07 04:36:30|915.85|905.35|915.84|905.34|915.85|905.35|915.75|905.25|7
1654576600000|2022-06-07 04:36:40|915.91|905.41|915.88|905.38|915.93|905.43|915.88|905.38|7
1654576610000|2022-06-07 04:36:50|915.84|905.34|915.74|905.24|915.89|905.39|915.74|905.24|9
1654576620000|2022-06-07 04:37:00|915.64|905.14|915.46|904.96|915.64|905.14|915.43|904.93|13
1654576630000|2022-06-07 04:37:10|915.51|905.01|915.51|905.01|915.51|905.01|915.51|905.01|1
1654576640000|2022-06-07 04:37:20|915.49|904.99|915.73|905.23|915.73|905.23|915.49|904.99|11
1654576650000|2022-06-07 04:37:30|915.62|905.12|915.34|904.84|915.73|905.23|915.31|904.81|16
1654576660000|2022-06-07 04:37:40|915.4|904.9|915.55|905.05|915.57|905.07|915.38|904.88|9
1654576670000|2022-06-07 04:37:50|915.57|905.07|915.6|905.1|915.6|905.1|915.57|905.07|2
1654576680000|2022-06-07 04:38:00|915.59|905.09|915.59|905.09|915.59|905.09|915.57|905.07|3
1654576690000|2022-06-07 04:38:10|915.6|905.1|915.61|905.11|915.66|905.16|915.6|905.1|5
1654576700000|2022-06-07 04:38:20|915.59|905.09|915.59|905.09|915.65|905.15|915.59|905.09|5
1654576710000|2022-06-07 04:38:30|915.6|905.1|915.6|905.1|915.61|905.11|915.59|905.09|5
1654576720000|2022-06-07 04:38:40|915.61|905.11|915.59|905.09|915.61|905.11|915.59|905.09|4
1654576730000|2022-06-07 04:38:50|915.6|905.1|915.65|905.15|915.68|905.18|915.58|905.08|8
1654576740000|2022-06-07 04:39:00|915.66|905.16|915.54|905.04|915.66|905.16|915.54|905.04|5
1654576750000|2022-06-07 04:39:10|915.57|905.07|915.57|905.07|915.57|905.07|915.57|905.07|1
1654576760000|2022-06-07 04:39:20|915.47|904.97|915.3|904.8|915.47|904.97|915.26|904.76|6
1654576770000|2022-06-07 04:39:30|915.27|904.77|915.27|904.77|915.27|904.77|915.27|904.77|1
1654576780000|2022-06-07 04:39:40|915.26|904.76|915.16|904.66|915.26|904.76|915.16|904.66|5
1654576790000|2022-06-07 04:39:50|915.15|904.65|914.55|904.05|915.15|904.65|914.47|903.97|12
1654576800000|2022-06-07 04:40:00|914.53|904.03|914.6|904.1|914.6|904.1|914.4|903.9|8
1654576810000|2022-06-07 04:40:10|914.55|904.05|914.99|904.49|914.99|904.49|914.55|904.05|10
1654576820000|2022-06-07 04:40:20|915.02|904.52|915.02|904.52|915.02|904.52|915.02|904.52|1
1654576830000|2022-06-07 04:40:30|915.18|904.68|915.36|904.86|915.5|905|915.13|904.63|16
1654576840000|2022-06-07 04:40:40|915.31|904.81|915.05|904.55|915.31|904.81|915.05|904.55|4
1654576850000|2022-06-07 04:40:50|915|904.5|915.05|904.55|915.05|904.55|915|904.5|2
1654576860000|2022-06-07 04:41:00|914.98|904.48|914.96|904.46|915.05|904.55|914.96|904.46|9
1654576870000|2022-06-07 04:41:10|914.92|904.42|914.4|903.9|914.92|904.42|914.35|903.85|18
1654576880000|2022-06-07 04:41:20|914.35|903.85|914.36|903.86|914.41|903.91|914.35|903.85|7
1654576890000|2022-06-07 04:41:30|914.45|903.95|914.75|904.25|914.75|904.25|914.45|903.95|4
1654576900000|2022-06-07 04:41:40|915|904.5|915.09|904.59|915.19|904.69|914.98|904.48|13
1654576910000|2022-06-07 04:41:50|915.1|904.6|915.44|904.94|915.44|904.94|915.1|904.6|10
1654576920000|2022-06-07 04:42:00|915.5|905|915.5|905|915.5|905|915.5|905|1
1654576930000|2022-06-07 04:42:10|915.55|905.05|915.36|904.86|915.95|905.45|915.24|904.74|19
1654576940000|2022-06-07 04:42:20|915.31|904.81|915.26|904.76|915.31|904.81|915.26|904.76|2
1654576960000|2022-06-07 04:42:40|915.19|904.69|915.26|904.76|915.26|904.76|915.19|904.69|2
1654576970000|2022-06-07 04:42:50|915.48|904.98|915.46|904.96|915.48|904.98|915.36|904.86|5
1654576980000|2022-06-07 04:43:00|915.41|904.91|915.36|904.86|915.41|904.91|915.36|904.86|2
1654577010000|2022-06-07 04:43:30|915.26|904.76|915.31|904.81|915.31|904.81|915.26|904.76|2
1654577020000|2022-06-07 04:43:40|915.26|904.76|915.36|904.86|915.36|904.86|915.26|904.76|3
1654577030000|2022-06-07 04:43:50|915.26|904.76|915.26|904.76|915.26|904.76|915.26|904.76|1
1654577040000|2022-06-07 04:44:00|915.36|904.86|915.45|904.95|915.5|905|915.31|904.81|7
1654577050000|2022-06-07 04:44:10|915.42|904.92|915.26|904.76|915.43|904.93|915.26|904.76|5
1654577060000|2022-06-07 04:44:20|915.31|904.81|915.46|904.96|915.46|904.96|915.26|904.76|6
1654577070000|2022-06-07 04:44:30|915.47|904.97|915.45|904.95|915.55|905.05|915.42|904.92|7
1654577080000|2022-06-07 04:44:40|915.41|904.91|915.41|904.91|915.41|904.91|915.41|904.91|1
1654577090000|2022-06-07 04:44:50|915.36|904.86|915.26|904.76|915.36|904.86|915.26|904.76|3
1654577100000|2022-06-07 04:45:00|915.27|904.77|915.22|904.72|915.27|904.77|915.16|904.66|12
1654577110000|2022-06-07 04:45:10|915.32|904.82|915.43|904.93|915.55|905.05|915.32|904.82|5
1654577120000|2022-06-07 04:45:20|915.38|904.88|915.2|904.7|915.38|904.88|915.2|904.7|5
1654577130000|2022-06-07 04:45:30|915.19|904.69|915.18|904.68|915.19|904.69|915.18|904.68|2
1654577170000|2022-06-07 04:46:10|914.89|904.39|914.56|904.06|914.89|904.39|914.56|904.06|7
1654577180000|2022-06-07 04:46:20|914.57|904.07|914.56|904.06|914.57|904.07|914.56|904.06|2
1654577190000|2022-06-07 04:46:30|914.54|904.04|914.5|904|914.54|904.04|914.5|904|2
1654577200000|2022-06-07 04:46:40|914.49|903.99|914.49|903.99|914.49|903.99|914.48|903.98|3
1654577210000|2022-06-07 04:46:50|914.48|903.98|914.47|903.97|914.48|903.98|914.47|903.97|2
1654577230000|2022-06-07 04:47:10|914.49|903.99|914.7|904.2|914.7|904.2|914.49|903.99|3
1654577240000|2022-06-07 04:47:20|914.67|904.17|915.04|904.54|915.04|904.54|914.67|904.17|4
1654577250000|2022-06-07 04:47:30|915.11|904.61|915.17|904.67|915.21|904.71|915.11|904.61|6
1654577260000|2022-06-07 04:47:40|915.16|904.66|915.11|904.61|915.16|904.66|915.11|904.61|6
1654577270000|2022-06-07 04:47:50|915.06|904.56|915.03|904.53|915.08|904.58|915.03|904.53|7
1654577280000|2022-06-07 04:48:00|915.06|904.56|915.06|904.56|915.06|904.56|915.06|904.56|1
1654577290000|2022-06-07 04:48:10|915.02|904.52|915.02|904.52|915.02|904.52|915.02|904.52|1
1654577300000|2022-06-07 04:48:20|915.06|904.56|915.25|904.75|915.25|904.75|915.06|904.56|3
1654577310000|2022-06-07 04:48:30|915.2|904.7|915.14|904.64|915.2|904.7|915.13|904.63|3
1654577320000|2022-06-07 04:48:40|915.13|904.63|915.13|904.63|915.13|904.63|915.13|904.63|1
1654577330000|2022-06-07 04:48:50|915.18|904.68|915.8|905.3|915.8|905.3|915.18|904.68|9
1654577340000|2022-06-07 04:49:00|915.9|905.4|915.75|905.25|915.95|905.45|915.75|905.25|6
1654577350000|2022-06-07 04:49:10|915.7|905.2|916.1|905.6|916.1|905.6|915.33|904.83|20
1654577360000|2022-06-07 04:49:20|916.2|905.7|916.1|905.6|916.2|905.7|916.1|905.6|5
1654577370000|2022-06-07 04:49:30|916.15|905.65|916.35|905.85|916.4|905.9|916.1|905.6|9
1654577380000|2022-06-07 04:49:40|916.4|905.9|916.55|906.05|916.55|906.05|916.35|905.85|9
1654577390000|2022-06-07 04:49:50|916.65|906.15|917.45|906.95|917.45|906.95|916.65|906.15|9
1654577400000|2022-06-07 04:50:00|917.4|906.9|917|906.5|917.4|906.9|917|906.5|7
1654577410000|2022-06-07 04:50:10|917.01|906.51|917.05|906.55|917.05|906.55|917|906.5|3
1654577420000|2022-06-07 04:50:20|917.1|906.6|917.25|906.75|917.25|906.75|917.1|906.6|3
1654577430000|2022-06-07 04:50:30|917.2|906.7|917|906.5|917.2|906.7|917|906.5|8
1654577440000|2022-06-07 04:50:40|916.95|906.45|916.84|906.34|916.95|906.45|916.84|906.34|3
1654577450000|2022-06-07 04:50:50|916.81|906.31|916.85|906.35|916.9|906.4|916.81|906.31|6
1654577470000|2022-06-07 04:51:10|916.95|906.45|916.95|906.45|916.95|906.45|916.95|906.45|1
1654577490000|2022-06-07 04:51:30|916.83|906.33|916.83|906.33|916.83|906.33|916.83|906.33|1
1654577500000|2022-06-07 04:51:40|916.8|906.3|916.36|905.86|916.8|906.3|916.29|905.79|13
1654577510000|2022-06-07 04:51:50|916.31|905.81|916.14|905.64|916.31|905.81|916.11|905.61|6
1654577520000|2022-06-07 04:52:00|916.16|905.66|916.19|905.69|916.4|905.9|916.16|905.66|11
1654577530000|2022-06-07 04:52:10|916.15|905.65|916.15|905.65|916.15|905.65|916.15|905.65|1
1654577540000|2022-06-07 04:52:20|916.17|905.67|916.22|905.72|916.22|905.72|916.17|905.67|6
1654577550000|2022-06-07 04:52:30|916.21|905.71|916.3|905.8|916.3|905.8|916.21|905.71|7
1654577560000|2022-06-07 04:52:40|916.34|905.84|916.34|905.84|916.34|905.84|916.31|905.81|10
1654577570000|2022-06-07 04:52:50|916.35|905.85|916.34|905.84|916.35|905.85|916.34|905.84|2
1654577580000|2022-06-07 04:53:00|916.32|905.82|916.19|905.69|916.32|905.82|916.19|905.69|15
1654577590000|2022-06-07 04:53:10|916.21|905.71|916.23|905.73|916.23|905.73|916.21|905.71|2
1654577600000|2022-06-07 04:53:20|916.19|905.69|915.99|905.49|916.19|905.69|915.99|905.49|14
1654577610000|2022-06-07 04:53:30|916|905.5|915.93|905.43|916|905.5|915.9|905.4|5
1654577620000|2022-06-07 04:53:40|915.86|905.36|915.88|905.38|915.98|905.48|915.86|905.36|4
1654577630000|2022-06-07 04:53:50|915.9|905.4|915.47|904.97|915.91|905.41|915.46|904.96|10
1654577640000|2022-06-07 04:54:00|915.45|904.95|915.4|904.9|915.45|904.95|915.4|904.9|4
1654577650000|2022-06-07 04:54:10|915.36|904.86|915.26|904.76|915.36|904.86|915.26|904.76|3
1654577660000|2022-06-07 04:54:20|915.25|904.75|914.74|904.24|915.25|904.75|914.69|904.19|15
1654577670000|2022-06-07 04:54:30|914.79|904.29|914.79|904.29|914.79|904.29|914.79|904.29|1
1654577680000|2022-06-07 04:54:40|914.69|904.19|914.79|904.29|914.79|904.29|914.69|904.19|2
1654577700000|2022-06-07 04:55:00|914.71|904.21|914.89|904.39|914.89|904.39|914.71|904.21|3
1654577720000|2022-06-07 04:55:20|915.19|904.69|915.5|905|915.55|905.05|915.19|904.69|9
1654577730000|2022-06-07 04:55:30|915.6|905.1|915.7|905.2|915.7|905.2|915.5|905|6
1654577740000|2022-06-07 04:55:40|915.65|905.15|915.53|905.03|915.7|905.2|915.53|905.03|5
1654577760000|2022-06-07 04:56:00|915.79|905.29|915.88|905.38|915.93|905.43|915.79|905.29|9
1654577770000|2022-06-07 04:56:10|915.93|905.43|916.55|906.05|916.55|906.05|915.9|905.4|16
1654577780000|2022-06-07 04:56:20|916.52|906.02|916.54|906.04|916.54|906.04|916.49|905.99|6
1654577790000|2022-06-07 04:56:30|916.55|906.05|916.65|906.15|916.65|906.15|916.55|906.05|7
1654577800000|2022-06-07 04:56:40|916.62|906.12|916.85|906.35|916.85|906.35|916.61|906.11|7
1654577810000|2022-06-07 04:56:50|917.1|906.6|916.77|906.27|917.3|906.8|916.75|906.25|20
1654577820000|2022-06-07 04:57:00|916.61|906.11|916.67|906.17|916.67|906.17|916.58|906.08|7
1654577830000|2022-06-07 04:57:10|916.75|906.25|916.68|906.18|916.8|906.3|916.68|906.18|6
1654577840000|2022-06-07 04:57:20|916.67|906.17|916.77|906.27|916.78|906.28|916.67|906.17|6
1654577850000|2022-06-07 04:57:30|916.75|906.25|916.55|906.05|916.75|906.25|916.55|906.05|7
1654577860000|2022-06-07 04:57:40|916.6|906.1|916.7|906.2|916.7|906.2|916.6|906.1|2
1654577870000|2022-06-07 04:57:50|916.73|906.23|916.61|906.11|916.73|906.23|916.61|906.11|3
1654577880000|2022-06-07 04:58:00|916.59|906.09|916.45|905.95|916.59|906.09|916.4|905.9|5
1654577890000|2022-06-07 04:58:10|916.35|905.85|916.45|905.95|916.45|905.95|916.23|905.73|4
1654577920000|2022-06-07 04:58:40|916.5|906|916.65|906.15|916.65|906.15|916.5|906|3
1654577930000|2022-06-07 04:58:50|916.7|906.2|916.96|906.46|917|906.5|916.7|906.2|20
1654577940000|2022-06-07 04:59:00|916.97|906.47|916.96|906.46|917|906.5|916.96|906.46|13
1654577950000|2022-06-07 04:59:10|916.97|906.47|916.5|906|916.97|906.47|916.45|905.95|10
1654577960000|2022-06-07 04:59:20|916.47|905.97|916.26|905.76|916.47|905.97|916.26|905.76|7
1654577970000|2022-06-07 04:59:30|916.27|905.77|916.5|906|916.5|906|916.2|905.7|8
1654577980000|2022-06-07 04:59:40|916.66|906.16|916.35|905.85|916.71|906.21|916.26|905.76|12
1654577990000|2022-06-07 04:59:50|916.3|905.8|916.2|905.7|916.3|905.8|916.2|905.7|5
1654578000000|2022-06-07 05:00:00|916.21|905.71|916.1|905.6|916.3|905.8|916.1|905.6|5
1654578010000|2022-06-07 05:00:10|916.11|905.61|915.53|905.03|916.11|905.61|915.53|905.03|11
1654578020000|2022-06-07 05:00:20|915.43|904.93|915.55|905.05|915.55|905.05|915.32|904.82|6
1654578030000|2022-06-07 05:00:30|915.54|905.04|915.55|905.05|915.56|905.06|915.53|905.03|4
1654578040000|2022-06-07 05:00:40|915.57|905.07|915.49|904.99|915.57|905.07|915.49|904.99|4
1654578050000|2022-06-07 05:00:50|915.51|905.01|915.51|905.01|915.51|905.01|915.5|905|3
1654578060000|2022-06-07 05:01:00|915.49|904.99|915.47|904.97|915.49|904.99|915.45|904.95|5
1654578070000|2022-06-07 05:01:10|915.46|904.96|915.46|904.96|915.47|904.97|915.46|904.96|3
1654578080000|2022-06-07 05:01:20|915.48|904.98|915.63|905.13|915.63|905.13|915.48|904.98|10
1654578090000|2022-06-07 05:01:30|915.55|905.05|915.49|904.99|915.58|905.08|915.45|904.95|7
1654578100000|2022-06-07 05:01:40|915.47|904.97|915.59|905.09|915.59|905.09|915.25|904.75|9
1654578110000|2022-06-07 05:01:50|915.62|905.12|915.58|905.08|915.63|905.13|915.57|905.07|13
1654578120000|2022-06-07 05:02:00|915.63|905.13|915.68|905.18|915.8|905.3|915.63|905.13|5
1654578140000|2022-06-07 05:02:20|915.63|905.13|915.58|905.08|915.63|905.13|915.58|905.08|2
1654578170000|2022-06-07 05:02:50|915.68|905.18|915.78|905.28|915.95|905.45|915.68|905.18|6
1654578180000|2022-06-07 05:03:00|915.85|905.35|915.68|905.18|915.85|905.35|915.68|905.18|3
1654578190000|2022-06-07 05:03:10|915.63|905.13|915.58|905.08|915.63|905.13|915.58|905.08|2
1654578200000|2022-06-07 05:03:20|915.53|905.03|915.58|905.08|915.58|905.08|915.53|905.03|2
1654578210000|2022-06-07 05:03:30|915.53|905.03|915.39|904.89|915.53|905.03|915.39|904.89|7
1654578220000|2022-06-07 05:03:40|915.37|904.87|915.33|904.83|915.38|904.88|915.33|904.83|5
1654578240000|2022-06-07 05:04:00|915.34|904.84|915.4|904.9|915.4|904.9|915.34|904.84|4
1654578250000|2022-06-07 05:04:10|915.39|904.89|915.39|904.89|915.39|904.89|915.38|904.88|3
1654578260000|2022-06-07 05:04:20|915.4|904.9|915.33|904.83|915.4|904.9|915.33|904.83|8
1654578270000|2022-06-07 05:04:30|915.32|904.82|914.48|903.98|915.32|904.82|914.46|903.96|14
1654578280000|2022-06-07 05:04:40|914.49|903.99|914.4|903.9|914.49|903.99|914.4|903.9|7
1654578290000|2022-06-07 05:04:50|914.39|903.89|914.47|903.97|914.47|903.97|914.33|903.83|5
1654578300000|2022-06-07 05:05:00|914.48|903.98|914.48|903.98|914.82|904.32|914.47|903.97|15
1654578310000|2022-06-07 05:05:10|914.51|904.01|914.32|903.82|914.57|904.07|914.31|903.81|14
1654578320000|2022-06-07 05:05:20|914.31|903.81|914.22|903.72|914.31|903.81|914.17|903.67|11
1654578330000|2022-06-07 05:05:30|914.15|903.65|914.22|903.72|914.22|903.72|914.15|903.65|7
1654578340000|2022-06-07 05:05:40|914.15|903.65|914.2|903.7|914.2|903.7|914.13|903.63|10
1654578350000|2022-06-07 05:05:50|914.21|903.71|914.24|903.74|914.24|903.74|914.17|903.67|16
1654578360000|2022-06-07 05:06:00|914.22|903.72|914.24|903.74|914.24|903.74|914.22|903.72|3
1654578370000|2022-06-07 05:06:10|914.22|903.72|913.86|903.36|914.23|903.73|913.86|903.36|13
1654578380000|2022-06-07 05:06:20|913.73|903.23|913.72|903.22|913.76|903.26|913.57|903.07|8
1654578390000|2022-06-07 05:06:30|913.8|903.3|913.27|902.77|913.8|903.3|913.27|902.77|10
1654578400000|2022-06-07 05:06:40|913.37|902.87|913.6|903.1|913.6|903.1|913.34|902.84|13
1654578410000|2022-06-07 05:06:50|913.7|903.2|913.72|903.22|913.72|903.22|913.62|903.12|4
1654578420000|2022-06-07 05:07:00|913.62|903.12|913.67|903.17|913.67|903.17|913.62|903.12|6
1654578430000|2022-06-07 05:07:10|913.69|903.19|913.72|903.22|913.72|903.22|913.69|903.19|2
1654578440000|2022-06-07 05:07:20|913.75|903.25|914.35|903.85|914.4|903.9|913.75|903.25|15
1654578450000|2022-06-07 05:07:30|914.4|903.9|915.48|904.98|915.49|904.99|914.35|903.85|18
1654578460000|2022-06-07 05:07:40|915.52|905.02|915.73|905.23|915.73|905.23|915.52|905.02|13
1654578470000|2022-06-07 05:07:50|915.79|905.29|915.97|905.47|915.97|905.47|915.79|905.29|8
1654578480000|2022-06-07 05:08:00|915.98|905.48|915.97|905.47|916.04|905.54|915.95|905.45|5
1654578490000|2022-06-07 05:08:10|915.92|905.42|915.29|904.79|915.92|905.42|915.29|904.79|12
1654578500000|2022-06-07 05:08:20|915.3|904.8|915.19|904.69|915.3|904.8|915.17|904.67|9
1654578510000|2022-06-07 05:08:30|915.3|904.8|915.32|904.82|915.35|904.85|915.3|904.8|3
1654578520000|2022-06-07 05:08:40|915.24|904.74|915.16|904.66|915.24|904.74|915.15|904.65|6
1654578530000|2022-06-07 05:08:50|915.22|904.72|915.32|904.82|915.35|904.85|915.22|904.72|6
1654578540000|2022-06-07 05:09:00|915.35|904.85|916.01|905.51|916.01|905.51|915.35|904.85|16
1654578550000|2022-06-07 05:09:10|916.04|905.54|916.04|905.54|916.04|905.54|916.04|905.54|1
1654578560000|2022-06-07 05:09:20|915.94|905.44|915.94|905.44|915.94|905.44|915.94|905.44|1
1654578570000|2022-06-07 05:09:30|915.84|905.34|915.66|905.16|915.84|905.34|915.53|905.03|7
1654578590000|2022-06-07 05:09:50|915.5|905|915.5|905|915.5|905|915.5|905|1
1654578600000|2022-06-07 05:10:00|915.3|904.8|915.32|904.82|915.32|904.82|915.3|904.8|2
1654578610000|2022-06-07 05:10:10|915.31|904.81|915.31|904.81|915.31|904.81|915.31|904.81|1
1654578620000|2022-06-07 05:10:20|915.29|904.79|915.49|904.99|915.59|905.09|915.27|904.77|11
1654578630000|2022-06-07 05:10:30|915.42|904.92|915.41|904.91|915.46|904.96|915.23|904.73|12
1654578640000|2022-06-07 05:10:40|915.4|904.9|915.14|904.64|915.43|904.93|915|904.5|14
1654578650000|2022-06-07 05:10:50|915.18|904.68|914.33|903.83|915.18|904.68|914.31|903.81|18
1654578660000|2022-06-07 05:11:00|914.22|903.72|914.38|903.88|914.44|903.94|914.15|903.65|17
1654578670000|2022-06-07 05:11:10|914.39|903.89|914.39|903.89|914.44|903.94|914.37|903.87|6
1654578680000|2022-06-07 05:11:20|914.32|903.82|914.14|903.64|914.33|903.83|914.09|903.59|12
1654578690000|2022-06-07 05:11:30|914.15|903.65|914.15|903.65|914.15|903.65|914.1|903.6|8
1654578700000|2022-06-07 05:11:40|914.16|903.66|914.27|903.77|914.27|903.77|914.16|903.66|10
1654578710000|2022-06-07 05:11:50|914.28|903.78|913.61|903.11|914.28|903.78|913.55|903.05|9
1654578720000|2022-06-07 05:12:00|913.44|902.94|913.4|902.9|913.46|902.96|913.27|902.77|7
1654578730000|2022-06-07 05:12:10|913.3|902.8|913.3|902.8|913.3|902.8|913.3|902.8|1
1654578740000|2022-06-07 05:12:20|913.35|902.85|913.56|903.06|913.56|903.06|913.26|902.76|8
1654578750000|2022-06-07 05:12:30|913.63|903.13|913.65|903.15|913.65|903.15|913.46|902.96|10
1654578760000|2022-06-07 05:12:40|913.58|903.08|914.1|903.6|914.1|903.6|913.58|903.08|11
1654578770000|2022-06-07 05:12:50|914.05|903.55|914.24|903.74|914.49|903.99|914.05|903.55|16
1654578780000|2022-06-07 05:13:00|914.25|903.75|914.53|904.03|914.53|904.03|914.25|903.75|7
1654578790000|2022-06-07 05:13:10|914.48|903.98|914.6|904.1|914.64|904.14|914.48|903.98|5
1654578800000|2022-06-07 05:13:20|914.63|904.13|914.83|904.33|914.88|904.38|914.63|904.13|15
1654578810000|2022-06-07 05:13:30|914.73|904.23|914.2|903.7|914.73|904.23|914.2|903.7|20
1654578820000|2022-06-07 05:13:40|914.11|903.61|914.22|903.72|914.25|903.75|914.05|903.55|17
1654578830000|2022-06-07 05:13:50|914.23|903.73|913.93|903.43|914.23|903.73|913.93|903.43|9
1654578840000|2022-06-07 05:14:00|913.95|903.45|913.94|903.44|913.98|903.48|913.94|903.44|4
1654578850000|2022-06-07 05:14:10|913.99|903.49|914.02|903.52|914.05|903.55|913.99|903.49|7
1654578860000|2022-06-07 05:14:20|914|903.5|913.08|902.58|914|903.5|913.08|902.58|13
1654578870000|2022-06-07 05:14:30|913.02|902.52|911.17|900.67|913.02|902.52|911.09|900.59|28
1654578880000|2022-06-07 05:14:40|911.33|900.83|912.47|901.97|912.47|901.97|911.27|900.77|18
1654578890000|2022-06-07 05:14:50|912.48|901.98|912.57|902.07|912.63|902.13|912.46|901.96|10
1654578900000|2022-06-07 05:15:00|912.76|902.26|912.59|902.09|912.76|902.26|912.49|901.99|15
1654578910000|2022-06-07 05:15:10|912.6|902.1|913.14|902.64|913.35|902.85|912.6|902.1|18
1654578920000|2022-06-07 05:15:20|913.15|902.65|913.17|902.67|913.17|902.67|913.14|902.64|6
1654578930000|2022-06-07 05:15:30|913.12|902.62|913.32|902.82|913.35|902.85|912.92|902.42|14
1654578940000|2022-06-07 05:15:40|913.33|902.83|913.44|902.94|913.44|902.94|913.3|902.8|11
1654578950000|2022-06-07 05:15:50|913.34|902.84|913.26|902.76|913.34|902.84|913.2|902.7|11
1654578960000|2022-06-07 05:16:00|913.24|902.74|913.16|902.66|913.39|902.89|913.14|902.64|8
1654578970000|2022-06-07 05:16:10|913.12|902.62|913.08|902.58|913.15|902.65|913.08|902.58|8
1654578980000|2022-06-07 05:16:20|913.03|902.53|913.1|902.6|913.1|902.6|913.03|902.53|3
1654578990000|2022-06-07 05:16:30|913.11|902.61|913.1|902.6|913.25|902.75|913.1|902.6|8
1654579000000|2022-06-07 05:16:40|913.11|902.61|913.11|902.61|913.11|902.61|913.1|902.6|3
1654579010000|2022-06-07 05:16:50|913.06|902.56|913.06|902.56|913.06|902.56|913.06|902.56|1
1654579020000|2022-06-07 05:17:00|913.05|902.55|912.99|902.49|913.05|902.55|912.99|902.49|4
1654579030000|2022-06-07 05:17:10|913.02|902.52|913.08|902.58|913.1|902.6|912.99|902.49|11
1654579050000|2022-06-07 05:17:30|913.07|902.57|912.6|902.1|913.07|902.57|912.49|901.99|20
1654579060000|2022-06-07 05:17:40|912.61|902.11|913.31|902.81|913.31|902.81|912.61|902.11|11
1654579070000|2022-06-07 05:17:50|913.32|902.82|913.35|902.85|913.35|902.85|913.3|902.8|6
1654579080000|2022-06-07 05:18:00|913.36|902.86|913.33|902.83|913.36|902.86|913.33|902.83|2
1654579090000|2022-06-07 05:18:10|913.34|902.84|914.25|903.75|914.25|903.75|913.34|902.84|16
1654579100000|2022-06-07 05:18:20|914.3|903.8|914.13|903.63|914.3|903.8|914.09|903.59|14
1654579110000|2022-06-07 05:18:30|914.14|903.64|914.01|903.51|914.14|903.64|914.01|903.51|3
1654579120000|2022-06-07 05:18:40|913.96|903.46|913.8|903.3|913.96|903.46|913.62|903.12|14
1654579130000|2022-06-07 05:18:50|913.77|903.27|913.37|902.87|913.78|903.28|913.32|902.82|12
1654579140000|2022-06-07 05:19:00|913.38|902.88|913.5|903|913.5|903|913.38|902.88|2
1654579150000|2022-06-07 05:19:10|913.55|903.05|913.41|902.91|913.55|903.05|913.4|902.9|5
1654579170000|2022-06-07 05:19:30|913.52|903.02|913.81|903.31|913.83|903.33|913.52|903.02|8
1654579180000|2022-06-07 05:19:40|913.83|903.33|914.1|903.6|914.31|903.81|913.83|903.33|22
1654579190000|2022-06-07 05:19:50|914.12|903.62|914.14|903.64|914.15|903.65|914|903.5|11
1654579200000|2022-06-07 05:20:00|914.13|903.63|914.01|903.51|914.13|903.63|913.95|903.45|6
1654579210000|2022-06-07 05:20:10|913.96|903.46|914.18|903.68|914.18|903.68|913.89|903.39|10
1654579220000|2022-06-07 05:20:20|914.14|903.64|914.14|903.64|914.15|903.65|914.14|903.64|3
1654579230000|2022-06-07 05:20:30|914.16|903.66|914.12|903.62|914.16|903.66|914.12|903.62|5
1654579240000|2022-06-07 05:20:40|914.06|903.56|914.08|903.58|914.08|903.58|914.06|903.56|3
1654579250000|2022-06-07 05:20:50|914.09|903.59|914.1|903.6|914.18|903.68|914.08|903.58|9
1654579260000|2022-06-07 05:21:00|914.08|903.58|913.85|903.35|914.08|903.58|913.85|903.35|10
1654579270000|2022-06-07 05:21:10|913.84|903.34|914.11|903.61|914.18|903.68|913.83|903.33|16
1654579280000|2022-06-07 05:21:20|914.14|903.64|914.13|903.63|914.27|903.77|914.13|903.63|11
1654579290000|2022-06-07 05:21:30|914.14|903.64|914.05|903.55|914.14|903.64|914.05|903.55|5
1654579300000|2022-06-07 05:21:40|914.04|903.54|914.04|903.54|914.04|903.54|914.04|903.54|1
1654579310000|2022-06-07 05:21:50|914.05|903.55|914.16|903.66|914.22|903.72|914.04|903.54|7
1654579320000|2022-06-07 05:22:00|914.21|903.71|914.14|903.64|914.4|903.9|914.14|903.64|10
1654579330000|2022-06-07 05:22:10|914.11|903.61|913.66|903.16|914.11|903.61|913.66|903.16|12
1654579350000|2022-06-07 05:22:30|913.6|903.1|913.61|903.11|913.61|903.11|913.46|902.96|10
1654579360000|2022-06-07 05:22:40|913.59|903.09|913.51|903.01|913.59|903.09|913.51|903.01|8
1654579370000|2022-06-07 05:22:50|913.53|903.03|913.53|903.03|913.53|903.03|913.53|903.03|1
1654579380000|2022-06-07 05:23:00|913.31|902.81|911.66|901.16|913.31|902.81|911.61|901.11|31
1654579390000|2022-06-07 05:23:10|911.65|901.15|911.31|900.81|911.65|901.15|911.25|900.75|17
1654579400000|2022-06-07 05:23:20|911.3|900.8|911.24|900.74|911.51|901.01|911.24|900.74|13
1654579410000|2022-06-07 05:23:30|911.2|900.7|911.16|900.66|911.2|900.7|911.08|900.58|14
1654579420000|2022-06-07 05:23:40|911.18|900.68|910.75|900.25|911.19|900.69|910.75|900.25|10
1654579430000|2022-06-07 05:23:50|910.7|900.2|910.98|900.48|911.14|900.64|910.65|900.15|15
1654579440000|2022-06-07 05:24:00|910.95|900.45|911.09|900.59|911.15|900.65|910.95|900.45|7
1654579450000|2022-06-07 05:24:10|911.19|900.69|911.19|900.69|911.66|901.16|911.19|900.69|19
1654579460000|2022-06-07 05:24:20|911.34|900.84|911.5|901|911.5|901|911.24|900.74|10
1654579470000|2022-06-07 05:24:30|911.52|901.02|911.52|901.02|911.52|901.02|911.51|901.01|3
1654579480000|2022-06-07 05:24:40|911.62|901.12|910.7|900.2|911.66|901.16|910.7|900.2|18
1654579490000|2022-06-07 05:24:50|910.67|900.17|911.2|900.7|911.21|900.71|910.56|900.06|20
1654579500000|2022-06-07 05:25:00|911.21|900.71|910.9|900.4|911.25|900.75|910.89|900.39|14
1654579510000|2022-06-07 05:25:10|910.89|900.39|911.09|900.59|911.15|900.65|910.89|900.39|13
1654579520000|2022-06-07 05:25:20|911.14|900.64|910.99|900.49|911.22|900.72|910.99|900.49|10
1654579530000|2022-06-07 05:25:30|910.96|900.46|910.97|900.47|911.01|900.51|910.96|900.46|9
1654579540000|2022-06-07 05:25:40|910.93|900.43|910.62|900.12|910.93|900.43|910.57|900.07|10
1654579550000|2022-06-07 05:25:50|910.61|900.11|910.62|900.12|910.62|900.12|910.6|900.1|3
1654579560000|2022-06-07 05:26:00|910.52|900.02|910.89|900.39|910.89|900.39|910.44|899.94|9
1654579570000|2022-06-07 05:26:10|910.87|900.37|911.3|900.8|911.3|900.8|910.87|900.37|7
1654579580000|2022-06-07 05:26:20|911.31|900.81|911.62|901.12|911.93|901.43|911.31|900.81|12
1654579590000|2022-06-07 05:26:30|911.63|901.13|911.59|901.09|911.63|901.13|911.59|901.09|10
1654579600000|2022-06-07 05:26:40|911.6|901.1|911.17|900.67|911.6|901.1|911.14|900.64|13
1654579610000|2022-06-07 05:26:50|910.88|900.38|910.7|900.2|910.9|900.4|910.7|900.2|5
1654579620000|2022-06-07 05:27:00|910.71|900.21|911.02|900.52|911.02|900.52|910.71|900.21|14
1654579630000|2022-06-07 05:27:10|911.1|900.6|911.03|900.53|911.22|900.72|911.03|900.53|11
1654579640000|2022-06-07 05:27:20|911.11|900.61|910.98|900.48|911.11|900.61|910.97|900.47|5
1654579650000|2022-06-07 05:27:30|910.91|900.41|911.02|900.52|911.07|900.57|910.91|900.41|13
1654579660000|2022-06-07 05:27:40|911.03|900.53|911.03|900.53|911.03|900.53|911.03|900.53|1
1654579670000|2022-06-07 05:27:50|910.9|900.4|910.51|900.01|910.9|900.4|910.51|900.01|16
1654579680000|2022-06-07 05:28:00|910.52|900.02|910.5|900|910.65|900.15|910.43|899.93|14
1654579690000|2022-06-07 05:28:10|910.48|899.98|910.51|900.01|910.53|900.03|910.48|899.98|5
1654579700000|2022-06-07 05:28:20|910.56|900.06|910.51|900.01|910.56|900.06|910.51|900.01|2
1654579710000|2022-06-07 05:28:30|910.58|900.08|911.02|900.52|911.02|900.52|910.55|900.05|12
1654579720000|2022-06-07 05:28:40|911.03|900.53|911.56|901.06|911.56|901.06|911|900.5|11
1654579730000|2022-06-07 05:28:50|911.57|901.07|911.6|901.1|911.77|901.27|911.57|901.07|9
1654579740000|2022-06-07 05:29:00|911.63|901.13|911.55|901.05|911.73|901.23|911.5|901|11
1654579750000|2022-06-07 05:29:10|911.56|901.06|911.59|901.09|911.59|901.09|911.56|901.06|2
1654579780000|2022-06-07 05:29:40|911.57|901.07|911.06|900.56|911.57|901.07|911.06|900.56|7
1654579790000|2022-06-07 05:29:50|911.12|900.62|910.85|900.35|911.12|900.62|910.85|900.35|14
1654579800000|2022-06-07 05:30:00|910.83|900.33|911.54|901.04|911.54|901.04|910.83|900.33|17
1654579810000|2022-06-07 05:30:10|911.6|901.1|912.03|901.53|912.03|901.53|911.6|901.1|14
1654579820000|2022-06-07 05:30:20|912.09|901.59|911.87|901.37|912.1|901.6|911.76|901.26|11
1654579830000|2022-06-07 05:30:30|911.92|901.42|912.12|901.62|912.12|901.62|911.92|901.42|5
1654579840000|2022-06-07 05:30:40|912.13|901.63|912|901.5|912.13|901.63|912|901.5|5
1654579850000|2022-06-07 05:30:50|912.01|901.51|912.09|901.59|912.09|901.59|912.01|901.51|7
1654579860000|2022-06-07 05:31:00|912|901.5|912.06|901.56|912.06|901.56|912|901.5|4
1654579870000|2022-06-07 05:31:10|912.07|901.57|912.32|901.82|912.32|901.82|912.07|901.57|7
1654579880000|2022-06-07 05:31:20|912.37|901.87|912.44|901.94|912.44|901.94|912.37|901.87|5
1654579890000|2022-06-07 05:31:30|912.49|901.99|912.39|901.89|912.54|902.04|912.39|901.89|6
1654579900000|2022-06-07 05:31:40|912.34|901.84|912.39|901.89|912.39|901.89|912.29|901.79|3
1654579920000|2022-06-07 05:32:00|912.44|901.94|912.44|901.94|912.49|901.99|912.44|901.94|5
1654579930000|2022-06-07 05:32:10|912.39|901.89|912.45|901.95|912.45|901.95|912.34|901.84|4
1654579940000|2022-06-07 05:32:20|912.44|901.94|912.44|901.94|912.44|901.94|912.44|901.94|1
1654579950000|2022-06-07 05:32:30|912.45|901.95|912.5|902|912.55|902.05|912.45|901.95|3
1654579960000|2022-06-07 05:32:40|912.55|902.05|912.62|902.12|912.62|902.12|912.5|902|7
1654579970000|2022-06-07 05:32:50|912.63|902.13|912.29|901.79|912.63|902.13|912.22|901.72|8
1654579980000|2022-06-07 05:33:00|912.22|901.72|912.35|901.85|912.42|901.92|912.22|901.72|6
1654579990000|2022-06-07 05:33:10|912.48|901.98|912.72|902.22|912.72|902.22|912.48|901.98|6
1654580000000|2022-06-07 05:33:20|912.73|902.23|913.23|902.73|913.23|902.73|912.73|902.23|13
1654580010000|2022-06-07 05:33:30|913.28|902.78|913.5|903|913.5|903|913.28|902.78|8
1654580020000|2022-06-07 05:33:40|913.55|903.05|914.05|903.55|914.1|903.6|913.55|903.05|8
1654580030000|2022-06-07 05:33:50|914.1|903.6|914.2|903.7|914.3|903.8|914.1|903.6|7
1654580040000|2022-06-07 05:34:00|914.15|903.65|914.28|903.78|914.29|903.79|914.05|903.55|6
1654580050000|2022-06-07 05:34:10|914.2|903.7|914.33|903.83|914.38|903.88|914.2|903.7|8
1654580060000|2022-06-07 05:34:20|914.35|903.85|914.31|903.81|914.35|903.85|914.28|903.78|4
1654580070000|2022-06-07 05:34:30|914.34|903.84|914.59|904.09|914.59|904.09|914.34|903.84|8
1654580080000|2022-06-07 05:34:40|914.6|904.1|914.6|904.1|914.63|904.13|914.6|904.1|5
1654580090000|2022-06-07 05:34:50|914.65|904.15|914.65|904.15|914.67|904.17|914.6|904.1|6
1654580100000|2022-06-07 05:35:00|914.66|904.16|914.6|904.1|914.66|904.16|914.6|904.1|5
1654580110000|2022-06-07 05:35:10|914.64|904.14|914.6|904.1|914.64|904.14|914.6|904.1|2
1654580120000|2022-06-07 05:35:20|914.85|904.35|914.42|903.92|914.88|904.38|914.42|903.92|10
1654580130000|2022-06-07 05:35:30|914.43|903.93|914.59|904.09|914.59|904.09|914.43|903.93|6
1654580140000|2022-06-07 05:35:40|914.69|904.19|914.58|904.08|914.78|904.28|914.58|904.08|10
1654580150000|2022-06-07 05:35:50|914.52|904.02|914.48|903.98|914.53|904.03|914.44|903.94|4
1654580160000|2022-06-07 05:36:00|914.52|904.02|914.58|904.08|914.58|904.08|914.52|904.02|2
1654580170000|2022-06-07 05:36:10|914.59|904.09|914.58|904.08|914.6|904.1|914.58|904.08|4
1654580190000|2022-06-07 05:36:30|914.44|903.94|914.36|903.86|914.44|903.94|914.3|903.8|6
1654580200000|2022-06-07 05:36:40|914.32|903.82|914.32|903.82|914.32|903.82|914.32|903.82|1
1654580210000|2022-06-07 05:36:50|914.33|903.83|914.33|903.83|914.33|903.83|914.33|903.83|1
1654580220000|2022-06-07 05:37:00|914.32|903.82|914.21|903.71|914.34|903.84|914.21|903.71|6
1654580230000|2022-06-07 05:37:10|914.29|903.79|914.34|903.84|914.35|903.85|914.19|903.69|7
1654580250000|2022-06-07 05:37:30|914.29|903.79|914.5|904|914.5|904|914.29|903.79|8
1654580260000|2022-06-07 05:37:40|914.45|903.95|914.46|903.96|914.46|903.96|914.4|903.9|4
1654580270000|2022-06-07 05:37:50|914.6|904.1|914.35|903.85|914.64|904.14|914.35|903.85|10
1654580280000|2022-06-07 05:38:00|914.34|903.84|914.25|903.75|914.34|903.84|914.15|903.65|10
1654580300000|2022-06-07 05:38:20|914.14|903.64|914.07|903.57|914.16|903.66|914.07|903.57|5
1654580310000|2022-06-07 05:38:30|914.03|903.53|913.36|902.86|914.03|903.53|913.36|902.86|16
1654580320000|2022-06-07 05:38:40|913.37|902.87|913.26|902.76|913.37|902.87|913.26|902.76|4
1654580330000|2022-06-07 05:38:50|913.16|902.66|912.49|901.99|913.16|902.66|912.49|901.99|14
1654580340000|2022-06-07 05:39:00|912.53|902.03|912.53|902.03|912.53|902.03|912.53|902.03|1
1654580350000|2022-06-07 05:39:10|912.6|902.1|912.72|902.22|913.14|902.64|912.6|902.1|15
1654580360000|2022-06-07 05:39:20|912.66|902.16|912.39|901.89|912.66|902.16|912.28|901.78|13
1654580370000|2022-06-07 05:39:30|912.4|901.9|912.53|902.03|912.56|902.06|912.24|901.74|14
1654580380000|2022-06-07 05:39:40|912.56|902.06|913.14|902.64|913.14|902.64|912.56|902.06|15
1654580390000|2022-06-07 05:39:50|913.1|902.6|913.1|902.6|913.1|902.6|913.07|902.57|3
1654580400000|2022-06-07 05:40:00|913.11|902.61|913.42|902.92|913.47|902.97|913.11|902.61|13
1654580410000|2022-06-07 05:40:10|913.32|902.82|913.6|903.1|913.75|903.25|913.32|902.82|15
1654580420000|2022-06-07 05:40:20|913.65|903.15|913.95|903.45|913.95|903.45|913.65|903.15|9
1654580430000|2022-06-07 05:40:30|913.9|903.4|913.85|903.35|913.95|903.45|913.75|903.25|10
1654580440000|2022-06-07 05:40:40|913.8|903.3|913.85|903.35|913.9|903.4|913.8|903.3|6
1654580450000|2022-06-07 05:40:50|913.95|903.45|913.8|903.3|914.05|903.55|913.8|903.3|7
1654580460000|2022-06-07 05:41:00|913.85|903.35|914.02|903.52|914.02|903.52|913.85|903.35|5
1654580470000|2022-06-07 05:41:10|914.05|903.55|914.5|904|914.5|904|914.05|903.55|10
1654580480000|2022-06-07 05:41:20|914.51|904.01|914.45|903.95|914.51|904.01|914.45|903.95|2
1654580500000|2022-06-07 05:41:40|914.51|904.01|914.45|903.95|914.51|904.01|914.41|903.91|5
1654580510000|2022-06-07 05:41:50|914.51|904.01|914.4|903.9|914.55|904.05|914.4|903.9|8
1654580520000|2022-06-07 05:42:00|914.33|903.83|914.24|903.74|914.33|903.83|914.24|903.74|2
1654580530000|2022-06-07 05:42:10|914.29|903.79|914.29|903.79|914.35|903.85|914.29|903.79|5
1654580550000|2022-06-07 05:42:30|914.4|903.9|914.25|903.75|914.47|903.97|914.24|903.74|11
1654580560000|2022-06-07 05:42:40|914.31|903.81|914.36|903.86|914.36|903.86|914.31|903.81|2
1654580570000|2022-06-07 05:42:50|914.31|903.81|914.36|903.86|914.36|903.86|914.31|903.81|2
1654580580000|2022-06-07 05:43:00|914.31|903.81|914.21|903.71|914.31|903.81|914.2|903.7|9
1654580600000|2022-06-07 05:43:20|914.22|903.72|914.28|903.78|914.29|903.79|914.22|903.72|6
1654580610000|2022-06-07 05:43:30|914.29|903.79|914.35|903.85|914.35|903.85|914.29|903.79|7
1654580650000|2022-06-07 05:44:10|914.36|903.86|914.24|903.74|914.36|903.86|914.24|903.74|4
1654580660000|2022-06-07 05:44:20|914.28|903.78|914.19|903.69|914.28|903.78|914.12|903.62|10
1654580670000|2022-06-07 05:44:30|914.16|903.66|914.12|903.62|914.16|903.66|914.11|903.61|3
1654580680000|2022-06-07 05:44:40|914.13|903.63|914.17|903.67|914.17|903.67|914.13|903.63|5
1654580690000|2022-06-07 05:44:50|914.18|903.68|914.25|903.75|914.25|903.75|914.18|903.68|7
1654580700000|2022-06-07 05:45:00|914.3|903.8|914.25|903.75|914.32|903.82|914.25|903.75|8
1654580710000|2022-06-07 05:45:10|914.21|903.71|914.19|903.69|914.21|903.71|914.18|903.68|5
1654580720000|2022-06-07 05:45:20|914.17|903.67|913.98|903.48|914.19|903.69|913.95|903.45|6
1654580730000|2022-06-07 05:45:30|914.03|903.53|913.84|903.34|914.03|903.53|913.84|903.34|3
1654580740000|2022-06-07 05:45:40|913.69|903.19|913.36|902.86|913.69|903.19|913.36|902.86|11
1654580750000|2022-06-07 05:45:50|913.4|902.9|913.4|902.9|913.4|902.9|913.4|902.9|1
1654580760000|2022-06-07 05:46:00|913.33|902.83|913.09|902.59|913.33|902.83|913.09|902.59|6
1654580770000|2022-06-07 05:46:10|913.11|902.61|913.05|902.55|913.14|902.64|913.05|902.55|14
1654580780000|2022-06-07 05:46:20|913.06|902.56|912.99|902.49|913.08|902.58|912.99|902.49|7
1654580790000|2022-06-07 05:46:30|913|902.5|913.01|902.51|913.04|902.54|913|902.5|11
1654580800000|2022-06-07 05:46:40|913.02|902.52|912.43|901.93|913.02|902.52|912.43|901.93|8
1654580810000|2022-06-07 05:46:50|912.41|901.91|912.13|901.63|912.41|901.91|912.09|901.59|10
1654580820000|2022-06-07 05:47:00|912.14|901.64|912.55|902.05|912.56|902.06|912.14|901.64|13
1654580830000|2022-06-07 05:47:10|912.65|902.15|912.68|902.18|912.75|902.25|912.55|902.05|8
1654580840000|2022-06-07 05:47:20|912.69|902.19|912.69|902.19|912.69|902.19|912.69|902.19|1
1654580850000|2022-06-07 05:47:30|912.79|902.29|913.45|902.95|913.45|902.95|912.79|902.29|21
1654580860000|2022-06-07 05:47:40|913.51|903.01|913.48|902.98|913.61|903.11|913.4|902.9|11
1654580870000|2022-06-07 05:47:50|913.49|902.99|913.55|903.05|913.65|903.15|913.35|902.85|14
1654580880000|2022-06-07 05:48:00|913.6|903.1|913.54|903.04|913.66|903.16|913.54|903.04|7
1654580890000|2022-06-07 05:48:10|913.65|903.15|914.1|903.6|914.1|903.6|913.58|903.08|12
1654580900000|2022-06-07 05:48:20|914.09|903.59|914.08|903.58|914.12|903.62|914.07|903.57|11
1654580910000|2022-06-07 05:48:30|914.07|903.57|914.19|903.69|914.35|903.85|914.07|903.57|7
1654580920000|2022-06-07 05:48:40|914.16|903.66|914.24|903.74|914.29|903.79|914.16|903.66|6
1654580930000|2022-06-07 05:48:50|914.25|903.75|914.17|903.67|914.25|903.75|914.16|903.66|3
1654580940000|2022-06-07 05:49:00|914.25|903.75|914.16|903.66|914.25|903.75|914.16|903.66|3
1654580960000|2022-06-07 05:49:20|914.72|904.22|914.85|904.35|914.85|904.35|914.62|904.12|14
1654580990000|2022-06-07 05:49:50|914.9|904.4|914.9|904.4|914.9|904.4|914.9|904.4|1
1654581000000|2022-06-07 05:50:00|914.95|904.45|914.95|904.45|915.05|904.55|914.95|904.45|5
1654581010000|2022-06-07 05:50:10|915|904.5|914.85|904.35|915.05|904.55|914.69|904.19|11
1654581020000|2022-06-07 05:50:20|914.8|904.3|914.8|904.3|914.85|904.35|914.75|904.25|6
1654581030000|2022-06-07 05:50:30|914.85|904.35|915.2|904.7|915.2|904.7|914.85|904.35|8
1654581040000|2022-06-07 05:50:40|915.25|904.75|915.35|904.85|915.35|904.85|915.2|904.7|5
1654581050000|2022-06-07 05:50:50|915.4|904.9|915.65|905.15|915.85|905.35|915.4|904.9|20
1654581060000|2022-06-07 05:51:00|915.7|905.2|915.45|904.95|915.7|905.2|915.25|904.75|8
1654581070000|2022-06-07 05:51:10|915.55|905.05|916.11|905.61|916.11|905.61|915.55|905.05|18
1654581080000|2022-06-07 05:51:20|916.12|905.62|916.1|905.6|916.15|905.65|916.05|905.55|8
1654581090000|2022-06-07 05:51:30|916.15|905.65|916.3|905.8|916.48|905.98|916.15|905.65|10
1654581100000|2022-06-07 05:51:40|916.35|905.85|916.35|905.85|916.35|905.85|916.3|905.8|3
1654581110000|2022-06-07 05:51:50|916.25|905.75|916|905.5|916.3|905.8|915.95|905.45|18
1654581120000|2022-06-07 05:52:00|916.05|905.55|916.1|905.6|916.15|905.65|916|905.5|15
1654581140000|2022-06-07 05:52:20|916.15|905.65|916.2|905.7|916.45|905.95|916|905.5|17
1654581150000|2022-06-07 05:52:30|916.15|905.65|915.9|905.4|916.35|905.85|915.9|905.4|9
1654581160000|2022-06-07 05:52:40|915.95|905.45|916.4|905.9|916.4|905.9|915.95|905.45|7
1654581170000|2022-06-07 05:52:50|916.45|905.95|916.55|906.05|916.6|906.1|916.35|905.85|9
1654581180000|2022-06-07 05:53:00|916.5|906|916.7|906.2|916.87|906.37|916.5|906|9
1654581190000|2022-06-07 05:53:10|916.75|906.25|917.3|906.8|917.35|906.85|916.75|906.25|23
1654581200000|2022-06-07 05:53:20|917.2|906.7|917.1|906.6|917.45|906.95|917.1|906.6|9
1654581210000|2022-06-07 05:53:30|916.9|906.4|917.49|906.99|917.49|906.99|916.9|906.4|17
1654581220000|2022-06-07 05:53:40|917.5|907|918.05|907.55|918.05|907.55|917.5|907|15
1654581230000|2022-06-07 05:53:50|918.1|907.6|918.3|907.8|918.35|907.85|918.1|907.6|7
1654581240000|2022-06-07 05:54:00|918.25|907.75|917.95|907.45|918.25|907.75|917.85|907.35|8
1654581250000|2022-06-07 05:54:10|917.9|907.4|917.9|907.4|917.95|907.45|917.8|907.3|6
1654581260000|2022-06-07 05:54:20|917.82|907.32|917.39|906.89|917.82|907.32|917.39|906.89|6
1654581270000|2022-06-07 05:54:30|917.41|906.91|916.48|905.98|917.41|906.91|916.48|905.98|23
1654581280000|2022-06-07 05:54:40|916.4|905.9|916.4|905.9|916.4|905.9|916.3|905.8|8
1654581290000|2022-06-07 05:54:50|916.35|905.85|916.3|905.8|916.35|905.85|916.13|905.63|9
1654581300000|2022-06-07 05:55:00|916.23|905.73|915.99|905.49|916.23|905.73|915.99|905.49|7
1654581310000|2022-06-07 05:55:10|915.95|905.45|916.05|905.55|916.05|905.55|915.9|905.4|5
1654581320000|2022-06-07 05:55:20|915.98|905.48|916.06|905.56|916.06|905.56|915.91|905.41|7
1654581330000|2022-06-07 05:55:30|916.08|905.58|916.93|906.43|917|906.5|916.08|905.58|17
1654581340000|2022-06-07 05:55:40|916.88|906.38|916.93|906.43|916.98|906.48|916.88|906.38|4
1654581350000|2022-06-07 05:55:50|916.88|906.38|916.6|906.1|916.9|906.4|916.6|906.1|10
1654581360000|2022-06-07 05:56:00|916.46|905.96|916.21|905.71|916.46|905.96|916.2|905.7|9
1654581380000|2022-06-07 05:56:20|916.2|905.7|916.16|905.66|916.2|905.7|916.16|905.66|2
1654581390000|2022-06-07 05:56:30|916.17|905.67|916.17|905.67|916.17|905.67|916.17|905.67|1
1654581400000|2022-06-07 05:56:40|916.18|905.68|916.19|905.69|916.19|905.69|916.18|905.68|2
1654581410000|2022-06-07 05:56:50|916.16|905.66|916.3|905.8|916.3|905.8|916.16|905.66|4
1654581420000|2022-06-07 05:57:00|916.28|905.78|916.1|905.6|916.28|905.78|916.1|905.6|6
1654581430000|2022-06-07 05:57:10|916.09|905.59|916.03|905.53|916.2|905.7|916.03|905.53|9
1654581440000|2022-06-07 05:57:20|915.96|905.46|915.09|904.59|915.96|905.46|915.07|904.57|21
1654581450000|2022-06-07 05:57:30|915.18|904.68|915.89|905.39|915.97|905.47|915.14|904.64|21
1654581460000|2022-06-07 05:57:40|915.9|905.4|916.04|905.54|916.04|905.54|915.83|905.33|8
1654581470000|2022-06-07 05:57:50|916.03|905.53|916.23|905.73|916.23|905.73|916.03|905.53|5
1654581480000|2022-06-07 05:58:00|916.26|905.76|915.92|905.42|916.26|905.76|915.92|905.42|9
1654581490000|2022-06-07 05:58:10|915.88|905.38|915.81|905.31|915.88|905.38|915.81|905.31|3
1654581500000|2022-06-07 05:58:20|915.8|905.3|915.26|904.76|915.8|905.3|915.26|904.76|9
1654581510000|2022-06-07 05:58:30|915.21|904.71|915.05|904.55|915.21|904.71|915.04|904.54|9
1654581520000|2022-06-07 05:58:40|915.06|904.56|915.06|904.56|915.06|904.56|914.92|904.42|6
1654581530000|2022-06-07 05:58:50|915.07|904.57|915.1|904.6|915.1|904.6|915.07|904.57|3
1654581540000|2022-06-07 05:59:00|915.13|904.63|915.11|904.61|915.13|904.63|915.09|904.59|11
1654581550000|2022-06-07 05:59:10|915.1|904.6|914.21|903.71|915.19|904.69|914.21|903.71|14
1654581560000|2022-06-07 05:59:20|914.2|903.7|914.28|903.78|914.38|903.88|914.2|903.7|7
1654581570000|2022-06-07 05:59:30|914.27|903.77|914.32|903.82|914.37|903.87|914.23|903.73|11
1654581580000|2022-06-07 05:59:40|914.31|903.81|914.28|903.78|914.34|903.84|914.21|903.71|8
1654581590000|2022-06-07 05:59:50|914.27|903.77|914.24|903.74|914.41|903.91|914.24|903.74|10
1654581600000|2022-06-07 06:00:00|914.23|903.73|914.54|904.04|914.54|904.04|914.19|903.69|22
1654581610000|2022-06-07 06:00:10|914.51|904.01|914.33|903.83|914.55|904.05|914.32|903.82|22
1654581620000|2022-06-07 06:00:20|914.29|903.79|914.18|903.68|914.29|903.79|914.17|903.67|11
1654581630000|2022-06-07 06:00:30|914.23|903.73|914.24|903.74|914.26|903.76|914.14|903.64|11
1654581640000|2022-06-07 06:00:40|914.23|903.73|914.18|903.68|914.23|903.73|914.17|903.67|11
1654581650000|2022-06-07 06:00:50|914.19|903.69|914.28|903.78|914.29|903.79|914.16|903.66|10
1654581660000|2022-06-07 06:01:00|914.29|903.79|914.55|904.05|914.6|904.1|914.29|903.79|21
1654581670000|2022-06-07 06:01:10|914.45|903.95|914.46|903.96|914.46|903.96|914.37|903.87|7
1654581680000|2022-06-07 06:01:20|914.43|903.93|914.55|904.05|914.55|904.05|914.43|903.93|5
1654581690000|2022-06-07 06:01:30|914.6|904.1|914.6|904.1|914.65|904.15|914.6|904.1|5
1654581700000|2022-06-07 06:01:40|914.65|904.15|915.3|904.8|915.32|904.82|914.6|904.1|9
1654581710000|2022-06-07 06:01:50|915.2|904.7|914.56|904.06|915.2|904.7|914.56|904.06|13
1654581720000|2022-06-07 06:02:00|914.69|904.19|914.41|903.91|914.69|904.19|914.37|903.87|6
1654581730000|2022-06-07 06:02:10|914.31|903.81|914.4|903.9|914.42|903.92|914.31|903.81|5
1654581740000|2022-06-07 06:02:20|914.39|903.89|914.28|903.78|914.45|903.95|914.26|903.76|9
1654581750000|2022-06-07 06:02:30|914.27|903.77|914.5|904|914.55|904.05|914.27|903.77|7
1654581760000|2022-06-07 06:02:40|914.55|904.05|915.12|904.62|915.15|904.65|914.55|904.05|13
1654581770000|2022-06-07 06:02:50|915.15|904.65|915.35|904.85|915.35|904.85|915.02|904.52|11
1654581780000|2022-06-07 06:03:00|915.3|904.8|915.29|904.79|915.3|904.8|915.27|904.77|6
1654581790000|2022-06-07 06:03:10|915.4|904.9|915.58|905.08|915.58|905.08|915.35|904.85|5
1654581800000|2022-06-07 06:03:20|915.75|905.25|916.25|905.75|916.55|906.05|915.75|905.25|19
1654581810000|2022-06-07 06:03:30|916.3|905.8|916.45|905.95|916.45|905.95|916.3|905.8|4
1654581820000|2022-06-07 06:03:40|916.55|906.05|915.71|905.21|916.55|906.05|915.71|905.21|13
1654581830000|2022-06-07 06:03:50|915.65|905.15|915.6|905.1|915.65|905.15|915.6|905.1|2
1654581840000|2022-06-07 06:04:00|915.65|905.15|916.18|905.68|916.2|905.7|915.65|905.15|12
1654581850000|2022-06-07 06:04:10|916.16|905.66|916.06|905.56|916.18|905.68|916.06|905.56|14
1654581860000|2022-06-07 06:04:20|915.99|905.49|915.13|904.63|915.99|905.49|915.13|904.63|12
1654581870000|2022-06-07 06:04:30|915.11|904.61|915.04|904.54|915.11|904.61|915.04|904.54|5
1654581880000|2022-06-07 06:04:40|915.08|904.58|915.13|904.63|915.13|904.63|915|904.5|9
1654581890000|2022-06-07 06:04:50|915.23|904.73|915.4|904.9|915.4|904.9|915.23|904.73|5
1654581900000|2022-06-07 06:05:00|915.45|904.95|915.25|904.75|915.55|905.05|915.19|904.69|10
1654581910000|2022-06-07 06:05:10|915.2|904.7|915.08|904.58|915.2|904.7|915.08|904.58|3
1654581940000|2022-06-07 06:05:40|915.03|904.53|915.03|904.53|915.03|904.53|915.03|904.53|1
1654581960000|2022-06-07 06:06:00|914.99|904.49|914.5|904|914.99|904.49|914.5|904|14
1654581970000|2022-06-07 06:06:10|914.48|903.98|914.23|903.73|914.48|903.98|914.23|903.73|11
1654581990000|2022-06-07 06:06:30|914.26|903.76|914.28|903.78|914.28|903.78|914.26|903.76|4
1654582000000|2022-06-07 06:06:40|914.38|903.88|914.55|904.05|914.55|904.05|914.38|903.88|6
1654582010000|2022-06-07 06:06:50|914.38|903.88|914.48|903.98|914.48|903.98|914.2|903.7|8
1654582020000|2022-06-07 06:07:00|914.43|903.93|914.28|903.78|914.43|903.93|914.28|903.78|3
1654582030000|2022-06-07 06:07:10|914.38|903.88|914.38|903.88|914.53|904.03|914.38|903.88|9
1654582040000|2022-06-07 06:07:20|914.48|903.98|914.7|904.2|914.7|904.2|914.48|903.98|12
1654582050000|2022-06-07 06:07:30|914.65|904.15|914.7|904.2|914.7|904.2|914.6|904.1|3
1654582060000|2022-06-07 06:07:40|914.65|904.15|914.38|903.88|914.65|904.15|914.38|903.88|5
1654582070000|2022-06-07 06:07:50|914.28|903.78|914.17|903.67|914.28|903.78|914.17|903.67|3
1654582080000|2022-06-07 06:08:00|914.22|903.72|914.38|903.88|914.53|904.03|914.22|903.72|10
1654582100000|2022-06-07 06:08:20|914.28|903.78|914.21|903.71|914.28|903.78|914.21|903.71|3
1654582110000|2022-06-07 06:08:30|914.18|903.68|914.08|903.58|914.18|903.68|914.03|903.53|9
1654582120000|2022-06-07 06:08:40|914.09|903.59|914.09|903.59|914.09|903.59|914.09|903.59|1
1654582130000|2022-06-07 06:08:50|914.07|903.57|914.13|903.63|914.25|903.75|914.07|903.57|11
1654582150000|2022-06-07 06:09:10|914.07|903.57|913.92|903.42|914.07|903.57|913.92|903.42|17
1654582160000|2022-06-07 06:09:20|913.72|903.22|913.97|903.47|914|903.5|913.42|902.92|20
1654582170000|2022-06-07 06:09:30|913.91|903.41|914.12|903.62|914.12|903.62|913.91|903.41|5
1654582180000|2022-06-07 06:09:40|914.15|903.65|913.9|903.4|914.15|903.65|913.9|903.4|6
1654582190000|2022-06-07 06:09:50|913.84|903.34|913.9|903.4|913.92|903.42|913.84|903.34|7
1654582200000|2022-06-07 06:10:00|913.93|903.43|913.95|903.45|913.95|903.45|913.93|903.43|2
1654582210000|2022-06-07 06:10:10|913.97|903.47|913.98|903.48|914.29|903.79|913.97|903.47|16
1654582220000|2022-06-07 06:10:20|913.99|903.49|913.97|903.47|913.99|903.49|913.97|903.47|2
1654582230000|2022-06-07 06:10:30|913.96|903.46|913.97|903.47|913.97|903.47|913.96|903.46|2
1654582240000|2022-06-07 06:10:40|913.96|903.46|913.86|903.36|913.96|903.46|913.85|903.35|5
1654582260000|2022-06-07 06:11:00|913.9|903.4|913.89|903.39|913.9|903.4|913.89|903.39|2
1654582270000|2022-06-07 06:11:10|913.9|903.4|913.9|903.4|913.91|903.41|913.9|903.4|3
1654582290000|2022-06-07 06:11:30|913.93|903.43|914|903.5|914|903.5|913.93|903.43|4
1654582300000|2022-06-07 06:11:40|914.1|903.6|913.93|903.43|914.1|903.6|913.93|903.43|6
1654582310000|2022-06-07 06:11:50|913.95|903.45|913.93|903.43|913.95|903.45|913.93|903.43|2
1654582320000|2022-06-07 06:12:00|913.95|903.45|914.13|903.63|914.15|903.65|913.95|903.45|6
1654582330000|2022-06-07 06:12:10|914.09|903.59|913.85|903.35|914.1|903.6|913.85|903.35|6
1654582340000|2022-06-07 06:12:20|914|903.5|913.95|903.45|914|903.5|913.95|903.45|4
1654582350000|2022-06-07 06:12:30|914.05|903.55|914.2|903.7|914.2|903.7|914.05|903.55|3
1654582360000|2022-06-07 06:12:40|914.1|903.6|913.99|903.49|914.1|903.6|913.99|903.49|4
1654582370000|2022-06-07 06:12:50|913.98|903.48|913.98|903.48|913.98|903.48|913.98|903.48|1
1654582380000|2022-06-07 06:13:00|914.08|903.58|914.2|903.7|914.25|903.75|914.08|903.58|4
1654582390000|2022-06-07 06:13:10|914.25|903.75|914.25|903.75|914.25|903.75|914.25|903.75|1
1654582400000|2022-06-07 06:13:20|914.3|903.8|914.45|903.95|914.45|903.95|914.3|903.8|2
1654582410000|2022-06-07 06:13:30|914.4|903.9|914.4|903.9|914.4|903.9|914.4|903.9|1
1654582440000|2022-06-07 06:14:00|914.1|903.6|914.2|903.7|914.25|903.75|914.1|903.6|5
1654582450000|2022-06-07 06:14:10|914.15|903.65|914.07|903.57|914.15|903.65|913.92|903.42|9
1654582460000|2022-06-07 06:14:20|914.2|903.7|914.07|903.57|914.2|903.7|914.07|903.57|2
1654582470000|2022-06-07 06:14:30|914.02|903.52|914.25|903.75|914.25|903.75|913.97|903.47|7
1654582480000|2022-06-07 06:14:40|914.2|903.7|914.2|903.7|914.2|903.7|914.2|903.7|1
1654582490000|2022-06-07 06:14:50|914.25|903.75|914.45|903.95|914.5|904|914.25|903.75|6
1654582510000|2022-06-07 06:15:10|914.4|903.9|913.97|903.47|914.4|903.9|913.97|903.47|5
1654582520000|2022-06-07 06:15:20|914.03|903.53|914.06|903.56|914.06|903.56|914.03|903.53|2
1654582530000|2022-06-07 06:15:30|914.1|903.6|914.1|903.6|914.1|903.6|914.1|903.6|1
1654582550000|2022-06-07 06:15:50|914.05|903.55|914.2|903.7|914.2|903.7|914|903.5|5
1654582560000|2022-06-07 06:16:00|914.02|903.52|914.12|903.62|914.12|903.62|914.02|903.52|2
1654582570000|2022-06-07 06:16:10|914.02|903.52|914.02|903.52|914.02|903.52|914.02|903.52|1
1654582580000|2022-06-07 06:16:20|913.97|903.47|913.85|903.35|913.97|903.47|913.85|903.35|6
1654582590000|2022-06-07 06:16:30|913.92|903.42|914.32|903.82|914.46|903.96|913.92|903.42|7
1654582600000|2022-06-07 06:16:40|914.27|903.77|914.22|903.72|914.59|904.09|914.15|903.65|14
1654582610000|2022-06-07 06:16:50|914.17|903.67|914.01|903.51|914.17|903.67|914.01|903.51|5
1654582620000|2022-06-07 06:17:00|913.98|903.48|913.92|903.42|914.01|903.51|913.91|903.41|8
1654582630000|2022-06-07 06:17:10|913.94|903.44|914.31|903.81|914.31|903.81|913.94|903.44|23
1654582640000|2022-06-07 06:17:20|914.32|903.82|914.22|903.72|914.32|903.82|914.22|903.72|3
1654582650000|2022-06-07 06:17:30|914.17|903.67|914.1|903.6|914.17|903.67|914.09|903.59|3
1654582660000|2022-06-07 06:17:40|914.15|903.65|914.1|903.6|914.15|903.65|914.1|903.6|2
1654582670000|2022-06-07 06:17:50|914.11|903.61|914.11|903.61|914.11|903.61|914.11|903.61|1
1654582680000|2022-06-07 06:18:00|914.21|903.71|914.6|904.1|914.6|904.1|914.21|903.71|13
1654582690000|2022-06-07 06:18:10|914.78|904.28|914.95|904.45|914.98|904.48|914.78|904.28|15
1654582700000|2022-06-07 06:18:20|914.85|904.35|915.1|904.6|915.1|904.6|914.85|904.35|6
1654582710000|2022-06-07 06:18:30|915|904.5|914.75|904.25|915.05|904.55|914.75|904.25|5
1654582720000|2022-06-07 06:18:40|914.8|904.3|914.95|904.45|914.95|904.45|914.8|904.3|4
1654582730000|2022-06-07 06:18:50|914.85|904.35|914.75|904.25|914.85|904.35|914.75|904.25|3
1654582740000|2022-06-07 06:19:00|914.7|904.2|914.7|904.2|914.7|904.2|914.45|903.95|6
1654582750000|2022-06-07 06:19:10|914.65|904.15|914.32|903.82|914.65|904.15|914.32|903.82|4
1654582770000|2022-06-07 06:19:30|914.22|903.72|914.32|903.82|914.32|903.82|914.22|903.72|2
1654582780000|2022-06-07 06:19:40|914.27|903.77|914.22|903.72|914.27|903.77|914.22|903.72|2
1654582790000|2022-06-07 06:19:50|914.16|903.66|914.22|903.72|914.27|903.77|914.16|903.66|3
1654582800000|2022-06-07 06:20:00|914.16|903.66|914.17|903.67|914.17|903.67|914.04|903.54|9
1654582810000|2022-06-07 06:20:10|914.18|903.68|914.32|903.82|914.32|903.82|914.18|903.68|7
1654582820000|2022-06-07 06:20:20|914.27|903.77|914.27|903.77|914.27|903.77|914.27|903.77|1
1654582830000|2022-06-07 06:20:30|914.32|903.82|914.5|904|914.5|904|914.32|903.82|4
1654582840000|2022-06-07 06:20:40|914.4|903.9|914.15|903.65|914.4|903.9|914.15|903.65|6
1654582850000|2022-06-07 06:20:50|914.1|903.6|914.13|903.63|914.13|903.63|914.01|903.51|5
1654582860000|2022-06-07 06:21:00|914.15|903.65|914.02|903.52|914.26|903.76|914.02|903.52|9
1654582870000|2022-06-07 06:21:10|913.96|903.46|913.87|903.37|913.96|903.46|913.87|903.37|3
1654582880000|2022-06-07 06:21:20|913.92|903.42|913.79|903.29|913.98|903.48|913.79|903.29|8
1654582890000|2022-06-07 06:21:30|913.78|903.28|913.38|902.88|913.78|903.28|913.33|902.83|16
1654582900000|2022-06-07 06:21:40|913.36|902.86|913.35|902.85|913.36|902.86|913.35|902.85|2
1654582910000|2022-06-07 06:21:50|913.32|902.82|913.21|902.71|913.32|902.82|913.15|902.65|14
1654582920000|2022-06-07 06:22:00|913.2|902.7|913.27|902.77|913.27|902.77|913.2|902.7|2
1654582930000|2022-06-07 06:22:10|913.26|902.76|913.16|902.66|913.26|902.76|913.16|902.66|8
1654582940000|2022-06-07 06:22:20|913.17|902.67|913.17|902.67|913.17|902.67|913.17|902.67|1
1654582950000|2022-06-07 06:22:30|913.18|902.68|912.4|901.9|913.18|902.68|912.4|901.9|15
1654582960000|2022-06-07 06:22:40|912.48|901.98|913.05|902.55|913.09|902.59|912.48|901.98|26
1654582970000|2022-06-07 06:22:50|913.01|902.51|912.98|902.48|913.05|902.55|912.96|902.46|8
1654582980000|2022-06-07 06:23:00|913.03|902.53|913.04|902.54|913.06|902.56|912.97|902.47|10
1654582990000|2022-06-07 06:23:10|913|902.5|912.95|902.45|913|902.5|912.95|902.45|4
1654583000000|2022-06-07 06:23:20|912.98|902.48|912.99|902.49|913.11|902.61|912.98|902.48|7
1654583010000|2022-06-07 06:23:30|912.98|902.48|912.72|902.22|912.98|902.48|912.7|902.2|16
1654583020000|2022-06-07 06:23:40|912.63|902.13|912.94|902.44|912.97|902.47|912.63|902.13|11
1654583030000|2022-06-07 06:23:50|912.91|902.41|912.96|902.46|912.96|902.46|912.9|902.4|3
1654583040000|2022-06-07 06:24:00|912.92|902.42|913.04|902.54|913.05|902.55|912.86|902.36|15
1654583050000|2022-06-07 06:24:10|913.02|902.52|912.99|902.49|913.11|902.61|912.99|902.49|5
1654583060000|2022-06-07 06:24:20|913.02|902.52|913.2|902.7|913.2|902.7|912.99|902.49|5
1654583070000|2022-06-07 06:24:30|913.17|902.67|913.17|902.67|913.17|902.67|913.17|902.67|1
1654583080000|2022-06-07 06:24:40|913.12|902.62|913.01|902.51|913.12|902.62|913.01|902.51|4
1654583090000|2022-06-07 06:24:50|912.94|902.44|913.05|902.55|913.05|902.55|912.94|902.44|4
1654583110000|2022-06-07 06:25:10|913.01|902.51|912.88|902.38|913.01|902.51|912.88|902.38|9
1654583120000|2022-06-07 06:25:20|912.97|902.47|912.87|902.37|912.97|902.47|912.87|902.37|4
1654583130000|2022-06-07 06:25:30|912.97|902.47|913.14|902.64|913.17|902.67|912.93|902.43|8
1654583140000|2022-06-07 06:25:40|913.09|902.59|913.05|902.55|913.09|902.59|913.05|902.55|2
1654583150000|2022-06-07 06:25:50|913.1|902.6|913.2|902.7|913.2|902.7|913.1|902.6|3
1654583160000|2022-06-07 06:26:00|913.07|902.57|913.15|902.65|913.15|902.65|912.94|902.44|8
1654583210000|2022-06-07 06:26:50|913.2|902.7|913.35|902.85|913.35|902.85|913.2|902.7|2
1654583220000|2022-06-07 06:27:00|913.25|902.75|913.25|902.75|913.25|902.75|913.25|902.75|1
1654583240000|2022-06-07 06:27:20|913.2|902.7|913.3|902.8|913.3|902.8|913.11|902.61|6
1654583250000|2022-06-07 06:27:30|913.35|902.85|913.35|902.85|913.35|902.85|913.35|902.85|1
1654583260000|2022-06-07 06:27:40|913.3|902.8|913.16|902.66|913.3|902.8|913.16|902.66|2
1654583280000|2022-06-07 06:28:00|913.2|902.7|913.2|902.7|913.2|902.7|913.2|902.7|1
1654583320000|2022-06-07 06:28:40|913.3|902.8|913.55|903.05|913.55|903.05|913.3|902.8|4
1654583330000|2022-06-07 06:28:50|913.6|903.1|913.4|902.9|913.7|903.2|913.24|902.74|10
1654583340000|2022-06-07 06:29:00|913.45|902.95|913.6|903.1|913.6|903.1|913.45|902.95|4
1654583350000|2022-06-07 06:29:10|913.65|903.15|913.55|903.05|913.65|903.15|913.55|903.05|6
1654583360000|2022-06-07 06:29:20|913.4|902.9|913.55|903.05|913.55|903.05|913.4|902.9|3
1654583370000|2022-06-07 06:29:30|913.6|903.1|913.55|903.05|913.6|903.1|913.55|903.05|2
1654583380000|2022-06-07 06:29:40|913.45|902.95|913.45|902.95|913.45|902.95|913.45|902.95|1
1654583390000|2022-06-07 06:29:50|913.5|903|913.45|902.95|913.5|903|913.45|902.95|2
1654583400000|2022-06-07 06:30:00|913.4|902.9|913.35|902.85|913.4|902.9|913.3|902.8|3
1654583410000|2022-06-07 06:30:10|913.25|902.75|913.3|902.8|913.3|902.8|913.25|902.75|3
1654583420000|2022-06-07 06:30:20|913.4|902.9|913.4|902.9|913.55|903.05|913.4|902.9|4
1654583430000|2022-06-07 06:30:30|913.36|902.86|913.4|902.9|913.4|902.9|913.36|902.86|2
1654583460000|2022-06-07 06:31:00|913.3|902.8|913.24|902.74|913.3|902.8|913.24|902.74|2
1654583470000|2022-06-07 06:31:10|913.18|902.68|913.2|902.7|913.2|902.7|913.14|902.64|3
1654583480000|2022-06-07 06:31:20|913.14|902.64|913.14|902.64|913.14|902.64|913.14|902.64|1
1654583520000|2022-06-07 06:32:00|913.09|902.59|913.14|902.64|913.14|902.64|913.09|902.59|2
1654583540000|2022-06-07 06:32:20|913.04|902.54|913.04|902.54|913.04|902.54|913.04|902.54|1
1654583550000|2022-06-07 06:32:30|912.84|902.34|912.69|902.19|912.84|902.34|912.69|902.19|5
1654583560000|2022-06-07 06:32:40|912.74|902.24|912.69|902.19|912.76|902.26|912.69|902.19|6
1654583570000|2022-06-07 06:32:50|912.2|901.7|912.25|901.75|912.25|901.75|912.2|901.7|2
1654583580000|2022-06-07 06:33:00|912.4|901.9|912.4|901.9|912.45|901.95|912.4|901.9|3
1654583590000|2022-06-07 06:33:10|912.35|901.85|912.35|901.85|912.35|901.85|912.35|901.85|1
1654583600000|2022-06-07 06:33:20|912.3|901.8|911.54|901.04|912.3|901.8|911.54|901.04|14
1654583610000|2022-06-07 06:33:30|911.59|901.09|911.93|901.43|911.96|901.46|911.57|901.07|16
1654583620000|2022-06-07 06:33:40|911.82|901.32|911.8|901.3|911.82|901.32|911.75|901.25|6
1654583630000|2022-06-07 06:33:50|911.78|901.28|911.78|901.28|911.78|901.28|911.77|901.27|3
1654583640000|2022-06-07 06:34:00|911.79|901.29|911.78|901.28|911.79|901.29|911.78|901.28|2
1654583650000|2022-06-07 06:34:10|911.69|901.19|911.28|900.78|911.69|901.19|911.25|900.75|20
1654583660000|2022-06-07 06:34:20|911.29|900.79|911.32|900.82|911.32|900.82|911.25|900.75|8
1654583670000|2022-06-07 06:34:30|911.33|900.83|911.3|900.8|911.34|900.84|911.28|900.78|13
1654583680000|2022-06-07 06:34:40|911.19|900.69|911.19|900.69|911.19|900.69|911.19|900.69|1
1654583690000|2022-06-07 06:34:50|911.3|900.8|911.29|900.79|911.3|900.8|911.29|900.79|2
1654583700000|2022-06-07 06:35:00|911.24|900.74|911.24|900.74|911.24|900.74|911.18|900.68|10
1654583710000|2022-06-07 06:35:10|911.25|900.75|911.35|900.85|911.36|900.86|911.25|900.75|5
1654583720000|2022-06-07 06:35:20|911.4|900.9|912.03|901.53|912.03|901.53|911.4|900.9|8
1654583730000|2022-06-07 06:35:30|912.05|901.55|912.1|901.6|912.1|901.6|912.05|901.55|2
1654583740000|2022-06-07 06:35:40|912.05|901.55|912.05|901.55|912.05|901.55|912.05|901.55|1
1654583750000|2022-06-07 06:35:50|912.15|901.65|912.4|901.9|912.45|901.95|912.15|901.65|5
1654583760000|2022-06-07 06:36:00|912.35|901.85|912.25|901.75|912.35|901.85|912.2|901.7|9
1654583770000|2022-06-07 06:36:10|912.2|901.7|911.93|901.43|912.2|901.7|911.86|901.36|7
1654583780000|2022-06-07 06:36:20|911.98|901.48|912.8|902.3|912.85|902.35|911.98|901.48|12
1654583790000|2022-06-07 06:36:30|912.85|902.35|913.4|902.9|913.4|902.9|912.85|902.35|9
1654583800000|2022-06-07 06:36:40|913.45|902.95|913.55|903.05|913.55|903.05|913.45|902.95|2
1654583810000|2022-06-07 06:36:50|913.5|903|913.45|902.95|913.5|903|913.35|902.85|5
1654583820000|2022-06-07 06:37:00|913.4|902.9|913.45|902.95|913.45|902.95|913.4|902.9|2
1654583830000|2022-06-07 06:37:10|913.5|903|914.35|903.85|914.35|903.85|913.5|903|14
1654583840000|2022-06-07 06:37:20|914.3|903.8|914|903.5|914.3|903.8|913.95|903.45|8
1654583850000|2022-06-07 06:37:30|913.95|903.45|914|903.5|914|903.5|913.95|903.45|2
1654583860000|2022-06-07 06:37:40|913.8|903.3|913.05|902.55|913.85|903.35|912.95|902.45|9
1654583870000|2022-06-07 06:37:50|913.1|902.6|913.68|903.18|913.68|903.18|913.1|902.6|14
1654583880000|2022-06-07 06:38:00|913.66|903.16|913.68|903.18|913.68|903.18|913.45|902.95|8
1654583890000|2022-06-07 06:38:10|913.69|903.19|913.8|903.3|913.8|903.3|913.69|903.19|4
1654583900000|2022-06-07 06:38:20|913.9|903.4|913.8|903.3|913.9|903.4|913.75|903.25|4
1654583910000|2022-06-07 06:38:30|913.85|903.35|913.85|903.35|913.85|903.35|913.85|903.35|1
1654583920000|2022-06-07 06:38:40|913.8|903.3|913.85|903.35|913.85|903.35|913.8|903.3|2
1654583930000|2022-06-07 06:38:50|913.95|903.45|914.15|903.65|914.15|903.65|913.95|903.45|4
1654583940000|2022-06-07 06:39:00|914|903.5|913.9|903.4|914.05|903.55|913.85|903.35|6
1654583950000|2022-06-07 06:39:10|913.95|903.45|913.9|903.4|913.95|903.45|913.7|903.2|7
1654583960000|2022-06-07 06:39:20|913.95|903.45|913.95|903.45|913.95|903.45|913.95|903.45|1
1654583970000|2022-06-07 06:39:30|913.9|903.4|913.8|903.3|913.9|903.4|913.75|903.25|4
1654583980000|2022-06-07 06:39:40|913.85|903.35|913.7|903.2|913.9|903.4|913.7|903.2|4
1654583990000|2022-06-07 06:39:50|913.75|903.25|913.7|903.2|913.8|903.3|913.7|903.2|4
1654584000000|2022-06-07 06:40:00|913.75|903.25|913.7|903.2|913.8|903.3|913.7|903.2|4
1654584010000|2022-06-07 06:40:10|913.65|903.15|913.7|903.2|913.75|903.25|913.6|903.1|4
1654584020000|2022-06-07 06:40:20|913.75|903.25|913.9|903.4|913.9|903.4|913.75|903.25|2
1654584030000|2022-06-07 06:40:30|913.85|903.35|913.9|903.4|913.9|903.4|913.85|903.35|2
1654584040000|2022-06-07 06:40:40|913.95|903.45|914.35|903.85|914.35|903.85|913.95|903.45|6
1654584050000|2022-06-07 06:40:50|914.4|903.9|914.45|903.95|914.5|904|914.4|903.9|4
1654584060000|2022-06-07 06:41:00|914.4|903.9|914|903.5|914.4|903.9|914|903.5|6
1654584070000|2022-06-07 06:41:10|914.1|903.6|914.25|903.75|914.25|903.75|914.1|903.6|4
1654584080000|2022-06-07 06:41:20|914.2|903.7|914.15|903.65|914.2|903.7|914.1|903.6|3
1654584090000|2022-06-07 06:41:30|914.2|903.7|913.85|903.35|914.25|903.75|913.85|903.35|9
1654584100000|2022-06-07 06:41:40|914|903.5|914.25|903.75|914.25|903.75|914|903.5|5
1654584120000|2022-06-07 06:42:00|914.2|903.7|914.2|903.7|914.2|903.7|914.05|903.55|4
1654584130000|2022-06-07 06:42:10|914.15|903.65|914.15|903.65|914.15|903.65|914.05|903.55|5
1654584140000|2022-06-07 06:42:20|914.1|903.6|914.05|903.55|914.15|903.65|914.05|903.55|4
1654584160000|2022-06-07 06:42:40|914|903.5|914.15|903.65|914.15|903.65|914|903.5|3
1654584170000|2022-06-07 06:42:50|914.25|903.75|914.55|904.05|914.6|904.1|914.25|903.75|6
1654584180000|2022-06-07 06:43:00|914.2|903.7|914.2|903.7|914.3|903.8|914.2|903.7|4
1654584190000|2022-06-07 06:43:10|914.25|903.75|914.05|903.55|914.3|903.8|914|903.5|10
1654584200000|2022-06-07 06:43:20|914|903.5|913.95|903.45|914.05|903.55|913.95|903.45|7
1654584210000|2022-06-07 06:43:30|913.93|903.43|913.68|903.18|913.93|903.43|913.68|903.18|7
1654584220000|2022-06-07 06:43:40|913.65|903.15|913.54|903.04|913.65|903.15|913.41|902.91|13
1654584230000|2022-06-07 06:43:50|913.53|903.03|913.45|902.95|913.53|903.03|913.44|902.94|3
1654584240000|2022-06-07 06:44:00|913.5|903|913.63|903.13|913.63|903.13|913.5|903|6
1654584250000|2022-06-07 06:44:10|913.62|903.12|913.31|902.81|913.63|903.13|913.3|902.8|11
1654584260000|2022-06-07 06:44:20|913.35|902.85|913.45|902.95|913.45|902.95|913.35|902.85|2
1654584280000|2022-06-07 06:44:40|913.4|902.9|913.2|902.7|913.4|902.9|913.15|902.65|13
1654584290000|2022-06-07 06:44:50|913.19|902.69|913.15|902.65|913.19|902.69|913.14|902.64|4
1654584300000|2022-06-07 06:45:00|913.18|902.68|913.18|902.68|913.18|902.68|913.18|902.68|1
1654584310000|2022-06-07 06:45:10|913.12|902.62|913.12|902.62|913.12|902.62|913.12|902.62|1
1654584320000|2022-06-07 06:45:20|913.18|902.68|913.22|902.72|913.22|902.72|913.01|902.51|4
1654584330000|2022-06-07 06:45:30|913.1|902.6|912.81|902.31|913.1|902.6|912.81|902.31|6
1654584340000|2022-06-07 06:45:40|912.82|902.32|911.86|901.36|912.87|902.37|911.86|901.36|13
1654584350000|2022-06-07 06:45:50|911.91|901.41|911.96|901.46|912.01|901.51|911.87|901.37|20
1654584360000|2022-06-07 06:46:00|912|901.5|912.05|901.55|912.29|901.79|912|901.5|8
1654584370000|2022-06-07 06:46:10|912.1|901.6|912.2|901.7|912.26|901.76|912.1|901.6|8
1654584380000|2022-06-07 06:46:20|912.05|901.55|912.05|901.55|912.05|901.55|912.05|901.55|1
1654584400000|2022-06-07 06:46:40|912|901.5|911.93|901.43|912|901.5|911.87|901.37|8
1654584410000|2022-06-07 06:46:50|911.92|901.42|912.05|901.55|912.07|901.57|911.9|901.4|9
1654584420000|2022-06-07 06:47:00|912.04|901.54|912.08|901.58|912.08|901.58|911.97|901.47|8
1654584430000|2022-06-07 06:47:10|912.03|901.53|912|901.5|912.25|901.75|912|901.5|13
1654584440000|2022-06-07 06:47:20|911.95|901.45|912|901.5|912.07|901.57|911.95|901.45|8
1654584450000|2022-06-07 06:47:30|912.04|901.54|911.95|901.45|912.04|901.54|911.95|901.45|3
1654584460000|2022-06-07 06:47:40|911.9|901.4|912.03|901.53|912.08|901.58|911.9|901.4|9
1654584470000|2022-06-07 06:47:50|912|901.5|912|901.5|912|901.5|912|901.5|1
1654584480000|2022-06-07 06:48:00|912.05|901.55|912.31|901.81|912.36|901.86|912.05|901.55|8
1654584490000|2022-06-07 06:48:10|912.36|901.86|912.9|902.4|912.92|902.42|912.36|901.86|10
1654584500000|2022-06-07 06:48:20|912.89|902.39|913.02|902.52|913.04|902.54|912.89|902.39|14
1654584510000|2022-06-07 06:48:30|912.99|902.49|912.88|902.38|913.04|902.54|912.65|902.15|19
1654584520000|2022-06-07 06:48:40|912.85|902.35|912.9|902.4|912.9|902.4|912.75|902.25|8
1654584530000|2022-06-07 06:48:50|912.85|902.35|912.95|902.45|912.95|902.45|912.6|902.1|10
1654584540000|2022-06-07 06:49:00|913|902.5|913.4|902.9|913.4|902.9|913|902.5|12
1654584550000|2022-06-07 06:49:10|913.35|902.85|913.15|902.65|913.35|902.85|913.15|902.65|3
1654584560000|2022-06-07 06:49:20|913.2|902.7|913.95|903.45|913.95|903.45|913.2|902.7|11
1654584570000|2022-06-07 06:49:30|914|903.5|914.39|903.89|914.39|903.89|914|903.5|10
1654584580000|2022-06-07 06:49:40|914.38|903.88|914.45|903.95|914.45|903.95|914.25|903.75|10
1654584590000|2022-06-07 06:49:50|914.4|903.9|914.55|904.05|914.55|904.05|914.4|903.9|4
1654584600000|2022-06-07 06:50:00|914.45|903.95|914.55|904.05|914.55|904.05|914.45|903.95|5
1654584610000|2022-06-07 06:50:10|914.6|904.1|914.65|904.15|914.65|904.15|914.6|904.1|2
1654584620000|2022-06-07 06:50:20|914.7|904.2|914.55|904.05|914.8|904.3|914.55|904.05|6
1654584630000|2022-06-07 06:50:30|914.6|904.1|914.75|904.25|914.75|904.25|914.6|904.1|3
1654584640000|2022-06-07 06:50:40|914.8|904.3|915.35|904.85|915.35|904.85|914.8|904.3|10
1654584650000|2022-06-07 06:50:50|915.3|904.8|915.45|904.95|915.45|904.95|915.25|904.75|10
1654584660000|2022-06-07 06:51:00|915.5|905|915.15|904.65|915.6|905.1|915.15|904.65|16
1654584670000|2022-06-07 06:51:10|915.05|904.55|915.15|904.65|915.15|904.65|915.05|904.55|3
1654584680000|2022-06-07 06:51:20|915.25|904.75|915.4|904.9|915.4|904.9|915.25|904.75|3
1654584690000|2022-06-07 06:51:30|915.1|904.6|915.05|904.55|915.1|904.6|915.05|904.55|2
1654584700000|2022-06-07 06:51:40|914.98|904.48|914.5|904|914.98|904.48|914.5|904|15
1654584720000|2022-06-07 06:52:00|914.52|904.02|914.52|904.02|914.52|904.02|914.52|904.02|1
1654584730000|2022-06-07 06:52:10|914.51|904.01|914.53|904.03|914.61|904.11|914.51|904.01|7
1654584740000|2022-06-07 06:52:20|914.52|904.02|914.47|903.97|914.52|904.02|914.47|903.97|10
1654584750000|2022-06-07 06:52:30|914.48|903.98|914.58|904.08|914.58|904.08|914.48|903.98|6
1654584760000|2022-06-07 06:52:40|914.57|904.07|914.49|903.99|914.58|904.08|914.49|903.99|10
1654584770000|2022-06-07 06:52:50|914.44|903.94|914.08|903.58|914.44|903.94|914.08|903.58|11
1654584780000|2022-06-07 06:53:00|914.13|903.63|913.44|902.94|914.13|903.63|913.44|902.94|9
1654584790000|2022-06-07 06:53:10|913.43|902.93|913.33|902.83|913.44|902.94|913.33|902.83|11
1654584800000|2022-06-07 06:53:20|913.38|902.88|913.48|902.98|913.5|903|913.33|902.83|6
1654584810000|2022-06-07 06:53:30|913.43|902.93|913.43|902.93|913.43|902.93|913.43|902.93|1
1654584820000|2022-06-07 06:53:40|913.48|902.98|913.43|902.93|913.48|902.98|913.43|902.93|6
1654584830000|2022-06-07 06:53:50|913.48|902.98|913.6|903.1|913.6|903.1|913.43|902.93|3
1654584840000|2022-06-07 06:54:00|913.55|903.05|913.39|902.89|913.55|903.05|913.39|902.89|4
1654584850000|2022-06-07 06:54:10|913.44|902.94|913.34|902.84|913.44|902.94|913.34|902.84|9
1654584860000|2022-06-07 06:54:20|913.29|902.79|913.29|902.79|913.34|902.84|913.29|902.79|3
1654584880000|2022-06-07 06:54:40|913.39|902.89|913.39|902.89|913.39|902.89|913.39|902.89|1
1654584890000|2022-06-07 06:54:50|913.49|902.99|913.55|903.05|913.6|903.1|913.49|902.99|5
1654584900000|2022-06-07 06:55:00|913.5|903|913.15|902.65|913.5|903|913.15|902.65|13
1654584910000|2022-06-07 06:55:10|913.12|902.62|913.16|902.66|913.16|902.66|913.12|902.62|6
1654584920000|2022-06-07 06:55:20|913.27|902.77|913.29|902.79|913.34|902.84|913.27|902.77|11
1654584930000|2022-06-07 06:55:30|913.34|902.84|913.29|902.79|913.34|902.84|913.29|902.79|2
1654584950000|2022-06-07 06:55:50|913.34|902.84|913.65|903.15|913.7|903.2|913.34|902.84|7
1654584960000|2022-06-07 06:56:00|913.7|903.2|913.65|903.15|913.7|903.2|913.65|903.15|2
1654584970000|2022-06-07 06:56:10|913.7|903.2|913.8|903.3|913.85|903.35|913.7|903.2|6
1654584980000|2022-06-07 06:56:20|913.85|903.35|914.1|903.6|914.1|903.6|913.85|903.35|3
1654584990000|2022-06-07 06:56:30|914.15|903.65|914.5|904|914.5|904|914.1|903.6|9
1654585000000|2022-06-07 06:56:40|914.45|903.95|914.35|903.85|914.5|904|914.35|903.85|4
1654585010000|2022-06-07 06:56:50|914.4|903.9|914.45|903.95|914.45|903.95|914.4|903.9|2
1654585020000|2022-06-07 06:57:00|914.35|903.85|914.2|903.7|914.35|903.85|914.1|903.6|4
1654585030000|2022-06-07 06:57:10|914.3|903.8|914.3|903.8|914.3|903.8|914.3|903.8|1
1654585040000|2022-06-07 06:57:20|914.35|903.85|914.1|903.6|914.35|903.85|914.1|903.6|5
1654585050000|2022-06-07 06:57:30|913.95|903.45|913.95|903.45|913.95|903.45|913.95|903.45|1
1654585060000|2022-06-07 06:57:40|913.9|903.4|913.45|902.95|913.9|903.4|913.45|902.95|10
1654585070000|2022-06-07 06:57:50|913.4|902.9|913.45|902.95|913.45|902.95|913.29|902.79|7
1654585090000|2022-06-07 06:58:10|913.6|903.1|914|903.5|914|903.5|913.6|903.1|9
1654585100000|2022-06-07 06:58:20|914.05|903.55|914.05|903.55|914.05|903.55|914|903.5|5
1654585110000|2022-06-07 06:58:30|914.1|903.6|914.5|904|914.5|904|914.1|903.6|6
1654585120000|2022-06-07 06:58:40|914.55|904.05|914.65|904.15|914.65|904.15|914.35|903.85|10
1654585130000|2022-06-07 06:58:50|914.6|904.1|914.65|904.15|914.7|904.2|914.6|904.1|8
1654585140000|2022-06-07 06:59:00|914.6|904.1|914.5|904|914.65|904.15|914.5|904|7
1654585160000|2022-06-07 06:59:20|914.4|903.9|914|903.5|914.4|903.9|914|903.5|5
1654585170000|2022-06-07 06:59:30|913.9|903.4|913.9|903.4|913.9|903.4|913.9|903.4|1
1654585180000|2022-06-07 06:59:40|913.85|903.35|913.85|903.35|913.85|903.35|913.8|903.3|3
1654585190000|2022-06-07 06:59:50|913.9|903.4|913.85|903.35|914.25|903.75|913.85|903.35|12
1654585200000|2022-06-07 07:00:00|913.8|903.3|914.5|904|914.5|904|913.8|903.3|11
1654585210000|2022-06-07 07:00:10|914.45|903.95|914.8|904.3|914.95|904.45|914.4|903.9|12
1654585220000|2022-06-07 07:00:20|914.7|904.2|914.7|904.2|914.75|904.25|914.55|904.05|6
1654585230000|2022-06-07 07:00:30|914.6|904.1|914.6|904.1|914.6|904.1|914.6|904.1|1
1654585240000|2022-06-07 07:00:40|914.7|904.2|915.05|904.55|915.05|904.55|914.7|904.2|3
1654585250000|2022-06-07 07:00:50|915|904.5|914.6|904.1|915|904.5|914.55|904.05|6
1654585260000|2022-06-07 07:01:00|914.55|904.05|914.55|904.05|914.6|904.1|914.55|904.05|7
1654585270000|2022-06-07 07:01:10|914.5|904|914.5|904|914.6|904.1|914.5|904|6
1654585280000|2022-06-07 07:01:20|914.55|904.05|914.6|904.1|914.6|904.1|914.5|904|4
1654585290000|2022-06-07 07:01:30|914.7|904.2|914.7|904.2|914.7|904.2|914.7|904.2|1
1654585300000|2022-06-07 07:01:40|914.81|904.31|914.4|903.9|914.9|904.4|914.4|903.9|10
1654585310000|2022-06-07 07:01:50|914.38|903.88|914.13|903.63|914.38|903.88|914.13|903.63|12
1654585320000|2022-06-07 07:02:00|914.15|903.65|914.35|903.85|914.36|903.86|914.15|903.65|12
1654585330000|2022-06-07 07:02:10|914.46|903.96|914.41|903.91|914.46|903.96|914.41|903.91|3
1654585340000|2022-06-07 07:02:20|914.4|903.9|914.3|903.8|914.4|903.9|914.3|903.8|5
1654585350000|2022-06-07 07:02:30|914.25|903.75|914.13|903.63|914.25|903.75|914.12|903.62|10
1654585360000|2022-06-07 07:02:40|914.09|903.59|914.09|903.59|914.09|903.59|914.09|903.59|1
1654585370000|2022-06-07 07:02:50|914.1|903.6|914.21|903.71|914.21|903.71|914.1|903.6|9
1654585380000|2022-06-07 07:03:00|914.2|903.7|914.21|903.71|914.22|903.72|914.2|903.7|8
1654585390000|2022-06-07 07:03:10|914.2|903.7|914.16|903.66|914.2|903.7|914.15|903.65|8
1654585400000|2022-06-07 07:03:20|914.15|903.65|913.16|902.66|914.15|903.65|913.1|902.6|16
1654585410000|2022-06-07 07:03:30|913.29|902.79|913.16|902.66|913.39|902.89|913.16|902.66|8
1654585430000|2022-06-07 07:03:50|913.27|902.77|913.16|902.66|913.27|902.77|913.16|902.66|4
1654585450000|2022-06-07 07:04:10|913.26|902.76|913.16|902.66|913.3|902.8|913.16|902.66|6
1654585470000|2022-06-07 07:04:30|913.07|902.57|912.36|901.86|913.08|902.58|912.36|901.86|13
1654585480000|2022-06-07 07:04:40|912.37|901.87|912.36|901.86|912.38|901.88|912.36|901.86|8
1654585490000|2022-06-07 07:04:50|912.05|901.55|912.04|901.54|912.05|901.55|912.04|901.54|2
1654585500000|2022-06-07 07:05:00|912.05|901.55|911.29|900.79|912.05|901.55|911.29|900.79|12
1654585510000|2022-06-07 07:05:10|911.3|900.8|911.35|900.85|911.48|900.98|911.3|900.8|11
1654585520000|2022-06-07 07:05:20|911.36|900.86|911.4|900.9|911.42|900.92|911.31|900.81|13
1654585530000|2022-06-07 07:05:30|911.39|900.89|911.5|901|911.55|901.05|911.37|900.87|19
1654585540000|2022-06-07 07:05:40|911.48|900.98|911.52|901.02|911.6|901.1|911.48|900.98|6
1654585550000|2022-06-07 07:05:50|911.51|901.01|911.17|900.67|911.52|901.02|911.17|900.67|7
1654585560000|2022-06-07 07:06:00|911.18|900.68|910.43|899.93|911.18|900.68|910.43|899.93|10
1654585570000|2022-06-07 07:06:10|910.5|900|911.3|900.8|911.32|900.82|910.46|899.96|15
1654585580000|2022-06-07 07:06:20|911.31|900.81|911.41|900.91|911.41|900.91|911.31|900.81|9
1654585590000|2022-06-07 07:06:30|911.19|900.69|911.45|900.95|911.85|901.35|911.19|900.69|21
1654585600000|2022-06-07 07:06:40|911.5|901|911.6|901.1|911.6|901.1|911.5|901|3
1654585620000|2022-06-07 07:07:00|911.3|900.8|911.2|900.7|911.3|900.8|911.16|900.66|8
1654585630000|2022-06-07 07:07:10|911.19|900.69|911.13|900.63|911.19|900.69|910.96|900.46|9
1654585640000|2022-06-07 07:07:20|911.12|900.62|911.2|900.7|911.2|900.7|911.12|900.62|8
1654585650000|2022-06-07 07:07:30|911.07|900.57|911.04|900.54|911.07|900.57|911.03|900.53|11
1654585660000|2022-06-07 07:07:40|911.05|900.55|911.16|900.66|911.16|900.66|911.03|900.53|23
1654585670000|2022-06-07 07:07:50|911.17|900.67|911.21|900.71|911.21|900.71|911.14|900.64|9
1654585680000|2022-06-07 07:08:00|911.2|900.7|911.6|901.1|911.6|901.1|911.19|900.69|14
1654585690000|2022-06-07 07:08:10|911.65|901.15|911.65|901.15|911.85|901.35|911.65|901.15|10
1654585700000|2022-06-07 07:08:20|911.7|901.2|912.15|901.65|912.15|901.65|911.65|901.15|10
1654585710000|2022-06-07 07:08:30|912.2|901.7|912.3|901.8|912.3|901.8|912.2|901.7|3
1654585720000|2022-06-07 07:08:40|912.4|901.9|912.25|901.75|912.4|901.9|912.25|901.75|6
1654585730000|2022-06-07 07:08:50|912.13|901.63|912.06|901.56|912.13|901.63|911.9|901.4|7
1654585740000|2022-06-07 07:09:00|911.96|901.46|912.35|901.85|912.35|901.85|911.92|901.42|8
1654585750000|2022-06-07 07:09:10|912.27|901.77|912.25|901.75|912.27|901.77|912.22|901.72|6
1654585760000|2022-06-07 07:09:20|912.3|901.8|912.22|901.72|912.3|901.8|912.22|901.72|3
1654585770000|2022-06-07 07:09:30|912.04|901.54|912.04|901.54|912.09|901.59|912.01|901.51|4
1654585780000|2022-06-07 07:09:40|911.96|901.46|912.23|901.73|912.23|901.73|911.96|901.46|5
1654585790000|2022-06-07 07:09:50|912.25|901.75|912.25|901.75|912.35|901.85|912.25|901.75|10
1654585800000|2022-06-07 07:10:00|912.2|901.7|912.06|901.56|912.2|901.7|912.06|901.56|6
1654585810000|2022-06-07 07:10:10|912.01|901.51|911.63|901.13|912.01|901.51|911.63|901.13|10
1654585820000|2022-06-07 07:10:20|911.64|901.14|911.64|901.14|911.64|901.14|911.64|901.14|1
1654585830000|2022-06-07 07:10:30|911.68|901.18|912.48|901.98|912.48|901.98|911.68|901.18|16
1654585840000|2022-06-07 07:10:40|912.49|901.99|912.6|902.1|912.61|902.11|912.2|901.7|14
1654585850000|2022-06-07 07:10:50|912.65|902.15|913|902.5|913.05|902.55|912.65|902.15|20
1654585860000|2022-06-07 07:11:00|912.92|902.42|912.36|901.86|912.92|902.42|912.33|901.83|12
1654585870000|2022-06-07 07:11:10|912.38|901.88|912.29|901.79|912.38|901.88|912.26|901.76|7
1654585880000|2022-06-07 07:11:20|912.3|901.8|912.29|901.79|912.3|901.8|912.29|901.79|2
1654585890000|2022-06-07 07:11:30|912.28|901.78|912.25|901.75|912.28|901.78|912.11|901.61|23
1654585900000|2022-06-07 07:11:40|912.24|901.74|912.22|901.72|912.25|901.75|912.22|901.72|6
1654585920000|2022-06-07 07:12:00|912.23|901.73|911.97|901.47|912.24|901.74|911.97|901.47|3
1654585930000|2022-06-07 07:12:10|911.96|901.46|912.28|901.78|912.28|901.78|911.96|901.46|10
1654585940000|2022-06-07 07:12:20|912.32|901.82|912.22|901.72|912.43|901.93|912.22|901.72|21
1654585960000|2022-06-07 07:12:40|911.95|901.45|911.48|900.98|911.95|901.45|911.47|900.97|10
1654585970000|2022-06-07 07:12:50|911.47|900.97|911.46|900.96|911.55|901.05|911.46|900.96|9
1654585980000|2022-06-07 07:13:00|911.38|900.88|911.46|900.96|911.46|900.96|911.38|900.88|9
1654585990000|2022-06-07 07:13:10|911.47|900.97|911.47|900.97|911.57|901.07|911.45|900.95|11
1654586000000|2022-06-07 07:13:20|911.48|900.98|911.5|901|911.53|901.03|911.48|900.98|11
1654586010000|2022-06-07 07:13:30|911.51|901.01|911.55|901.05|911.55|901.05|911.51|901.01|5
1654586020000|2022-06-07 07:13:40|911.59|901.09|911.67|901.17|911.67|901.17|911.59|901.09|8
1654586030000|2022-06-07 07:13:50|911.68|901.18|911.71|901.21|911.74|901.24|911.63|901.13|12
1654586040000|2022-06-07 07:14:00|911.69|901.19|911.67|901.17|911.69|901.19|911.6|901.1|14
1654586050000|2022-06-07 07:14:10|911.66|901.16|911.67|901.17|911.67|901.17|911.59|901.09|11
1654586060000|2022-06-07 07:14:20|911.65|901.15|911.64|901.14|911.74|901.24|911.58|901.08|19
1654586070000|2022-06-07 07:14:30|911.66|901.16|912.08|901.58|912.25|901.75|911.65|901.15|16
1654586080000|2022-06-07 07:14:40|912.09|901.59|912.35|901.85|912.4|901.9|912.09|901.59|8
1654586090000|2022-06-07 07:14:50|912.49|901.99|912.4|901.9|912.49|901.99|912.4|901.9|10
1654586100000|2022-06-07 07:15:00|912.45|901.95|912.11|901.61|912.56|902.06|912.11|901.61|14
1654586110000|2022-06-07 07:15:10|912.1|901.6|912.03|901.53|912.1|901.6|912.01|901.51|5
1654586120000|2022-06-07 07:15:20|911.95|901.45|912.18|901.68|912.18|901.68|911.95|901.45|11
1654586130000|2022-06-07 07:15:30|912.19|901.69|912.19|901.69|912.19|901.69|912.19|901.69|1
1654586140000|2022-06-07 07:15:40|912.44|901.94|912.39|901.89|912.44|901.94|912.39|901.89|2
1654586150000|2022-06-07 07:15:50|912.43|901.93|912.39|901.89|912.44|901.94|912.29|901.79|12
1654586160000|2022-06-07 07:16:00|912.34|901.84|912.41|901.91|912.41|901.91|912.25|901.75|7
1654586170000|2022-06-07 07:16:10|912.46|901.96|912.5|902|912.6|902.1|912.41|901.91|8
1654586180000|2022-06-07 07:16:20|912.55|902.05|913.19|902.69|913.2|902.7|912.55|902.05|9
1654586190000|2022-06-07 07:16:30|913.23|902.73|913.23|902.73|913.23|902.73|913.19|902.69|3
1654586200000|2022-06-07 07:16:40|913.25|902.75|913.25|902.75|913.4|902.9|913.23|902.73|10
1654586210000|2022-06-07 07:16:50|913.33|902.83|912.87|902.37|913.33|902.83|912.85|902.35|5
1654586220000|2022-06-07 07:17:00|912.88|902.38|912.83|902.33|912.89|902.39|912.78|902.28|9
1654586230000|2022-06-07 07:17:10|912.81|902.31|912.9|902.4|912.9|902.4|912.81|902.31|3
1654586240000|2022-06-07 07:17:20|913.01|902.51|912.32|901.82|913.01|902.51|912.27|901.77|16
1654586250000|2022-06-07 07:17:30|912.27|901.77|912.46|901.96|912.46|901.96|912.23|901.73|11
1654586260000|2022-06-07 07:17:40|912.67|902.17|912.8|902.3|912.89|902.39|912.67|902.17|13
1654586270000|2022-06-07 07:17:50|912.75|902.25|912.94|902.44|912.96|902.46|912.74|902.24|10
1654586280000|2022-06-07 07:18:00|913|902.5|912.85|902.35|913.03|902.53|912.78|902.28|17
1654586290000|2022-06-07 07:18:10|912.88|902.38|913.47|902.97|913.47|902.97|912.88|902.38|29
1654586300000|2022-06-07 07:18:20|913.49|902.99|913.55|903.05|913.55|903.05|913.49|902.99|5
1654586310000|2022-06-07 07:18:30|913.69|903.19|913.64|903.14|913.69|903.19|913.59|903.09|4
1654586320000|2022-06-07 07:18:40|913.59|903.09|913.19|902.69|913.59|903.09|913.15|902.65|11
1654586330000|2022-06-07 07:18:50|913.21|902.71|913.21|902.71|913.22|902.72|913.1|902.6|7
1654586340000|2022-06-07 07:19:00|913.08|902.58|912.38|901.88|913.08|902.58|912.36|901.86|23
1654586350000|2022-06-07 07:19:10|912.37|901.87|912.28|901.78|912.37|901.87|912.28|901.78|8
1654586360000|2022-06-07 07:19:20|912.24|901.74|912.19|901.69|912.24|901.74|912.07|901.57|11
1654586370000|2022-06-07 07:19:30|912.2|901.7|912.27|901.77|912.27|901.77|912.2|901.7|8
1654586380000|2022-06-07 07:19:40|912.28|901.78|912.25|901.75|912.28|901.78|912.25|901.75|2
1654586390000|2022-06-07 07:19:50|912.26|901.76|911.47|900.97|912.35|901.85|911.47|900.97|9
1654586400000|2022-06-07 07:20:00|911.43|900.93|911.98|901.48|912.06|901.56|911.43|900.93|17
1654586410000|2022-06-07 07:20:10|911.97|901.47|911.96|901.46|912.09|901.59|911.64|901.14|15
1654586420000|2022-06-07 07:20:20|911.75|901.25|911.54|901.04|911.75|901.25|911.54|901.04|9
1654586430000|2022-06-07 07:20:30|911.58|901.08|911.57|901.07|911.58|901.08|911.57|901.07|2
1654586450000|2022-06-07 07:20:50|911.6|901.1|911.63|901.13|911.65|901.15|911.54|901.04|14
1654586460000|2022-06-07 07:21:00|911.69|901.19|911.31|900.81|911.69|901.19|911.31|900.81|13
1654586470000|2022-06-07 07:21:10|911.29|900.79|911.2|900.7|911.32|900.82|911.16|900.66|11
1654586480000|2022-06-07 07:21:20|911.14|900.64|911.14|900.64|911.14|900.64|911.14|900.64|1
1654586490000|2022-06-07 07:21:30|911.08|900.58|910.22|899.72|911.08|900.58|910.22|899.72|12
1654586500000|2022-06-07 07:21:40|910.2|899.7|910.03|899.53|910.2|899.7|910.02|899.52|10
1654586510000|2022-06-07 07:21:50|910.11|899.61|910|899.5|910.11|899.61|910|899.5|3
1654586520000|2022-06-07 07:22:00|909.99|899.49|909.9|899.4|909.99|899.49|909.9|899.4|5
1654586530000|2022-06-07 07:22:10|909.92|899.42|909.94|899.44|910.05|899.55|909.91|899.41|13
1654586540000|2022-06-07 07:22:20|909.98|899.48|910|899.5|910.03|899.53|909.98|899.48|3
1654586550000|2022-06-07 07:22:30|909.99|899.49|910.02|899.52|910.02|899.52|909.93|899.43|7
1654586560000|2022-06-07 07:22:40|910.01|899.51|910.02|899.52|910.02|899.52|909.97|899.47|7
1654586580000|2022-06-07 07:23:00|910.04|899.54|910.16|899.66|910.16|899.66|910.04|899.54|5
1654586590000|2022-06-07 07:23:10|910.14|899.64|910.15|899.65|910.15|899.65|910.14|899.64|4
1654586600000|2022-06-07 07:23:20|910.2|899.7|910.19|899.69|910.55|900.05|910.19|899.69|8
1654586610000|2022-06-07 07:23:30|910.29|899.79|910.8|900.3|910.8|900.3|910.29|899.79|9
1654586620000|2022-06-07 07:23:40|910.85|900.35|910.4|899.9|910.85|900.35|910.4|899.9|6
1654586630000|2022-06-07 07:23:50|910.35|899.85|911|900.5|911|900.5|910.35|899.85|12
1654586640000|2022-06-07 07:24:00|910.9|900.4|911.28|900.78|911.28|900.78|910.75|900.25|10
1654586650000|2022-06-07 07:24:10|911.23|900.73|911.68|901.18|911.68|901.18|911.23|900.73|9
1654586700000|2022-06-07 07:25:00|911.71|901.21|911.01|900.51|911.72|901.22|911.01|900.51|16
1654586710000|2022-06-07 07:25:10|910.88|900.38|911.1|900.6|911.1|900.6|910.77|900.27|15
1654586720000|2022-06-07 07:25:20|911.09|900.59|910.93|900.43|911.09|900.59|910.93|900.43|5
1654586730000|2022-06-07 07:25:30|910.92|900.42|910.92|900.42|910.94|900.44|910.9|900.4|6
1654586740000|2022-06-07 07:25:40|910.9|900.4|910.89|900.39|910.92|900.42|910.89|900.39|5
1654586750000|2022-06-07 07:25:50|910.93|900.43|910.95|900.45|910.95|900.45|910.93|900.43|2
1654586770000|2022-06-07 07:26:10|910.92|900.42|910.82|900.32|910.92|900.42|910.82|900.32|6
1654586780000|2022-06-07 07:26:20|910.81|900.31|910.08|899.58|910.81|900.31|910.08|899.58|8
1654586790000|2022-06-07 07:26:30|910.07|899.57|910.35|899.85|910.35|899.85|910.04|899.54|13
1654586800000|2022-06-07 07:26:40|910.4|899.9|910.7|900.2|910.7|900.2|910.4|899.9|5
1654586810000|2022-06-07 07:26:50|910.75|900.25|911.21|900.71|911.25|900.75|910.75|900.25|9
1654586820000|2022-06-07 07:27:00|911.18|900.68|911.18|900.68|911.18|900.68|911.18|900.68|1
1654586830000|2022-06-07 07:27:10|911.17|900.67|910.95|900.45|911.17|900.67|910.94|900.44|7
1654586840000|2022-06-07 07:27:20|910.94|900.44|910.92|900.42|910.94|900.44|910.91|900.41|3
1654586850000|2022-06-07 07:27:30|910.93|900.43|911.05|900.55|911.09|900.59|910.93|900.43|10
1654586860000|2022-06-07 07:27:40|911.09|900.59|910.85|900.35|911.2|900.7|910.85|900.35|12
1654586870000|2022-06-07 07:27:50|910.84|900.34|910.79|900.29|910.84|900.34|910.75|900.25|6
1654586880000|2022-06-07 07:28:00|910.7|900.2|910.71|900.21|910.71|900.21|910.64|900.14|4
1654586900000|2022-06-07 07:28:20|910.44|899.94|910.3|899.8|910.44|899.94|910.29|899.79|9
1654586910000|2022-06-07 07:28:30|910.32|899.82|910.66|900.16|910.7|900.2|910.32|899.82|7
1654586920000|2022-06-07 07:28:40|910.64|900.14|910.91|900.41|910.91|900.41|910.59|900.09|15
1654586930000|2022-06-07 07:28:50|910.89|900.39|910.79|900.29|910.96|900.46|910.68|900.18|17
1654586940000|2022-06-07 07:29:00|910.78|900.28|911.4|900.9|911.52|901.02|910.77|900.27|20
1654586950000|2022-06-07 07:29:10|911.39|900.89|911.09|900.59|911.39|900.89|911.03|900.53|15
1654586960000|2022-06-07 07:29:20|911.18|900.68|911.86|901.36|911.87|901.37|911.18|900.68|26
1654586970000|2022-06-07 07:29:30|911.87|901.37|911.23|900.73|911.87|901.37|911.23|900.73|16
1654586980000|2022-06-07 07:29:40|911.19|900.69|911.17|900.67|911.24|900.74|911.04|900.54|11
1654586990000|2022-06-07 07:29:50|911.15|900.65|910.59|900.09|911.31|900.81|910.59|900.09|18
1654587000000|2022-06-07 07:30:00|910.58|900.08|911.05|900.55|911.14|900.64|910.58|900.08|15
1654587010000|2022-06-07 07:30:10|911.06|900.56|910.73|900.23|911.09|900.59|910.73|900.23|8
1654587020000|2022-06-07 07:30:20|910.76|900.26|910.95|900.45|910.95|900.45|910.76|900.26|5
1654587030000|2022-06-07 07:30:30|911.04|900.54|911.1|900.6|911.2|900.7|911.02|900.52|11
1654587040000|2022-06-07 07:30:40|911.14|900.64|911.36|900.86|911.43|900.93|911.14|900.64|10
1654587050000|2022-06-07 07:30:50|911.37|900.87|910.98|900.48|911.37|900.87|910.98|900.48|5
1654587060000|2022-06-07 07:31:00|911.02|900.52|909.71|899.21|911.02|900.52|909.54|899.04|14
1654587070000|2022-06-07 07:31:10|909.67|899.17|909.91|899.41|909.91|899.41|909.57|899.07|24
1654587080000|2022-06-07 07:31:20|909.92|899.42|909.93|899.43|910.17|899.67|909.88|899.38|14
1654587090000|2022-06-07 07:31:30|909.92|899.42|910.04|899.54|910.04|899.54|909.92|899.42|5
1654587100000|2022-06-07 07:31:40|910.03|899.53|910.05|899.55|910.17|899.67|909.93|899.43|9
1654587110000|2022-06-07 07:31:50|910.04|899.54|910.04|899.54|910.04|899.54|910.04|899.54|1
1654587120000|2022-06-07 07:32:00|910.17|899.67|909.97|899.47|910.18|899.68|909.97|899.47|12
1654587130000|2022-06-07 07:32:10|909.95|899.45|909.46|898.96|909.95|899.45|909.46|898.96|15
1654587140000|2022-06-07 07:32:20|909.47|898.97|909.45|898.95|909.58|899.08|909.4|898.9|11
1654587150000|2022-06-07 07:32:30|909.44|898.94|909.29|898.79|909.44|898.94|909.24|898.74|8
1654587160000|2022-06-07 07:32:40|909.28|898.78|909.17|898.67|909.39|898.89|909.12|898.62|22
1654587170000|2022-06-07 07:32:50|909.2|898.7|909.39|898.89|909.47|898.97|909.18|898.68|12
1654587180000|2022-06-07 07:33:00|909.4|898.9|909.39|898.89|909.49|898.99|909.37|898.87|11
1654587190000|2022-06-07 07:33:10|909.37|898.87|908.62|898.12|909.37|898.87|908.6|898.1|13
1654587200000|2022-06-07 07:33:20|908.61|898.11|908.5|898|908.62|898.12|908.39|897.89|11
1654587210000|2022-06-07 07:33:30|908.57|898.07|908.93|898.43|908.93|898.43|908.4|897.9|12
1654587220000|2022-06-07 07:33:40|909.3|898.8|910.29|899.79|910.29|899.79|909.3|898.8|25
1654587230000|2022-06-07 07:33:50|910.34|899.84|910.1|899.6|910.37|899.87|910.05|899.55|17
1654587240000|2022-06-07 07:34:00|910.05|899.55|909.9|899.4|910.05|899.55|909.83|899.33|10
1654587250000|2022-06-07 07:34:10|909.95|899.45|909.74|899.24|910.1|899.6|909.34|898.84|16
1654587260000|2022-06-07 07:34:20|909.59|899.09|909.48|898.98|909.63|899.13|909.12|898.62|23
1654587270000|2022-06-07 07:34:30|909.53|899.03|909.35|898.85|909.56|899.06|909.23|898.73|13
1654587280000|2022-06-07 07:34:40|909.4|898.9|909.37|898.87|909.45|898.95|909.17|898.67|10
1654587290000|2022-06-07 07:34:50|909.36|898.86|909.45|898.95|909.54|899.04|909.34|898.84|14
1654587300000|2022-06-07 07:35:00|909.39|898.89|909.41|898.91|909.44|898.94|909.33|898.83|11
1654587310000|2022-06-07 07:35:10|909.37|898.87|909|898.5|909.42|898.92|908.99|898.49|8
1654587320000|2022-06-07 07:35:20|909.01|898.51|909.18|898.68|909.18|898.68|908.97|898.47|17
1654587330000|2022-06-07 07:35:30|909.19|898.69|909.22|898.72|909.22|898.72|909.03|898.53|16
1654587340000|2022-06-07 07:35:40|909.19|898.69|909.45|898.95|909.5|899|909.14|898.64|10
1654587350000|2022-06-07 07:35:50|909.5|899|909.5|899|909.55|899.05|909.45|898.95|21
1654587360000|2022-06-07 07:36:00|909.32|898.82|909.19|898.69|909.32|898.82|909.19|898.69|4
1654587380000|2022-06-07 07:36:20|909.24|898.74|909.4|898.9|909.5|899|909.24|898.74|8
1654587390000|2022-06-07 07:36:30|909.33|898.83|909.19|898.69|909.33|898.83|909.19|898.69|3
1654587400000|2022-06-07 07:36:40|909.14|898.64|909.09|898.59|909.19|898.69|909.09|898.59|5
1654587410000|2022-06-07 07:36:50|909.13|898.63|909.14|898.64|909.19|898.69|909.13|898.63|4
1654587440000|2022-06-07 07:37:20|909.12|898.62|907.86|897.36|909.13|898.63|907.85|897.35|8
1654587450000|2022-06-07 07:37:30|907.85|897.35|907.85|897.35|907.86|897.36|907.84|897.34|5
1654587460000|2022-06-07 07:37:40|907.93|897.43|908.04|897.54|908.14|897.64|907.93|897.43|12
1654587470000|2022-06-07 07:37:50|908.09|897.59|909.05|898.55|909.07|898.57|908.09|897.59|26
1654587480000|2022-06-07 07:38:00|909.06|898.56|909.02|898.52|909.06|898.56|909.02|898.52|7
1654587490000|2022-06-07 07:38:10|909|898.5|908.95|898.45|909|898.5|908.94|898.44|6
1654587500000|2022-06-07 07:38:20|908.94|898.44|908.94|898.44|908.94|898.44|908.94|898.44|1
1654587510000|2022-06-07 07:38:30|908.95|898.45|909.18|898.68|909.18|898.68|908.94|898.44|4
1654587520000|2022-06-07 07:38:40|909.19|898.69|909.4|898.9|909.55|899.05|909.18|898.68|14
1654587530000|2022-06-07 07:38:50|909.35|898.85|909.18|898.68|909.35|898.85|909.14|898.64|10
1654587540000|2022-06-07 07:39:00|909.23|898.73|908.2|897.7|909.23|898.73|908.2|897.7|6
1654587550000|2022-06-07 07:39:10|908.06|897.56|908.01|897.51|908.14|897.64|907.93|897.43|12
1654587560000|2022-06-07 07:39:20|907.93|897.43|908.01|897.51|908.01|897.51|907.5|897|14
1654587570000|2022-06-07 07:39:30|908.06|897.56|908.16|897.66|908.2|897.7|908.06|897.56|15
1654587580000|2022-06-07 07:39:40|908.2|897.7|908.34|897.84|908.38|897.88|908.16|897.66|18
1654587590000|2022-06-07 07:39:50|908.35|897.85|908.18|897.68|908.35|897.85|908.18|897.68|3
1654587600000|2022-06-07 07:40:00|908.19|897.69|908.17|897.67|908.37|897.87|908.17|897.67|16
1654587610000|2022-06-07 07:40:10|908.16|897.66|908.27|897.77|908.44|897.94|908.15|897.65|21
1654587620000|2022-06-07 07:40:20|908.26|897.76|908.52|898.02|908.52|898.02|908.26|897.76|12
1654587630000|2022-06-07 07:40:30|908.54|898.04|908.95|898.45|909.14|898.64|908.49|897.99|14
1654587640000|2022-06-07 07:40:40|908.89|898.39|909.18|898.68|909.18|898.68|908.81|898.31|10
1654587650000|2022-06-07 07:40:50|909.14|898.64|908.8|898.3|909.19|898.69|908.8|898.3|13
1654587660000|2022-06-07 07:41:00|908.86|898.36|909.3|898.8|909.4|898.9|908.86|898.36|11
1654587670000|2022-06-07 07:41:10|909.35|898.85|909.5|899|909.5|899|909.15|898.65|17
1654587680000|2022-06-07 07:41:20|909.54|899.04|909.45|898.95|909.54|899.04|909.29|898.79|19
1654587690000|2022-06-07 07:41:30|909.4|898.9|909.35|898.85|909.45|898.95|909.1|898.6|9
1654587700000|2022-06-07 07:41:40|909.4|898.9|909.7|899.2|910|899.5|909.4|898.9|21
1654587710000|2022-06-07 07:41:50|909.65|899.15|909.3|898.8|909.7|899.2|909.15|898.65|11
1654587720000|2022-06-07 07:42:00|909.4|898.9|909.5|899|909.5|899|909.25|898.75|10
1654587730000|2022-06-07 07:42:10|909.45|898.95|909.3|898.8|909.45|898.95|909.25|898.75|12
1654587740000|2022-06-07 07:42:20|909.35|898.85|909.35|898.85|909.45|898.95|909.35|898.85|4
1654587750000|2022-06-07 07:42:30|909.3|898.8|909.4|898.9|909.45|898.95|909.3|898.8|10
1654587760000|2022-06-07 07:42:40|909.35|898.85|909.3|898.8|909.35|898.85|909.3|898.8|4
1654587770000|2022-06-07 07:42:50|909.35|898.85|909.3|898.8|909.35|898.85|909.3|898.8|4
1654587780000|2022-06-07 07:43:00|909.4|898.9|909.5|899|909.5|899|909.3|898.8|10
1654587790000|2022-06-07 07:43:10|909.45|898.95|909.4|898.9|909.45|898.95|909.35|898.85|8
1654587800000|2022-06-07 07:43:20|909.35|898.85|909.4|898.9|909.45|898.95|909.3|898.8|6
1654587810000|2022-06-07 07:43:30|909.45|898.95|909.45|898.95|909.45|898.95|909.4|898.9|3
1654587820000|2022-06-07 07:43:40|909.4|898.9|909.45|898.95|909.45|898.95|909.35|898.85|6
1654587830000|2022-06-07 07:43:50|909.4|898.9|909.3|898.8|909.4|898.9|909.3|898.8|7
1654587840000|2022-06-07 07:44:00|909.25|898.75|909.35|898.85|909.4|898.9|909.25|898.75|9
1654587850000|2022-06-07 07:44:10|909.4|898.9|909.11|898.61|909.4|898.9|909.08|898.58|9
1654587860000|2022-06-07 07:44:20|909.17|898.67|909.13|898.63|909.4|898.9|909.13|898.63|24
1654587870000|2022-06-07 07:44:30|909.14|898.64|909.43|898.93|909.43|898.93|909.14|898.64|16
1654587880000|2022-06-07 07:44:40|909.38|898.88|909.27|898.77|909.43|898.93|909.21|898.71|11
1654587890000|2022-06-07 07:44:50|909.22|898.72|909.07|898.57|909.22|898.72|909.07|898.57|7
1654587900000|2022-06-07 07:45:00|909.08|898.58|909.15|898.65|909.2|898.7|909.08|898.58|7
1654587910000|2022-06-07 07:45:10|909.2|898.7|909.18|898.68|909.22|898.72|909.15|898.65|11
1654587920000|2022-06-07 07:45:20|909.17|898.67|909.35|898.85|909.35|898.85|909.17|898.67|7
1654587930000|2022-06-07 07:45:30|909.45|898.95|909.4|898.9|909.45|898.95|909.4|898.9|4
1654587940000|2022-06-07 07:45:40|909.45|898.95|909.5|899|909.7|899.2|909.45|898.95|12
1654587950000|2022-06-07 07:45:50|909.55|899.05|909.35|898.85|909.65|899.15|909.35|898.85|9
1654587960000|2022-06-07 07:46:00|909.3|898.8|909.2|898.7|909.35|898.85|909.1|898.6|8
1654587970000|2022-06-07 07:46:10|909.15|898.65|909.15|898.65|909.2|898.7|909.1|898.6|6
1654587980000|2022-06-07 07:46:20|909.2|898.7|909.02|898.52|909.2|898.7|909.01|898.51|11
1654587990000|2022-06-07 07:46:30|909.05|898.55|908.63|898.13|909.08|898.58|908.63|898.13|13
1654588000000|2022-06-07 07:46:40|908.62|898.12|908.75|898.25|908.86|898.36|908.62|898.12|20
1654588010000|2022-06-07 07:46:50|908.72|898.22|909.04|898.54|909.04|898.54|908.72|898.22|13
1654588020000|2022-06-07 07:47:00|909.08|898.58|909.08|898.58|909.08|898.58|909.08|898.58|1
1654588030000|2022-06-07 07:47:10|909.03|898.53|908.87|898.37|909.03|898.53|908.87|898.37|7
1654588040000|2022-06-07 07:47:20|908.86|898.36|908.99|898.49|908.99|898.49|908.84|898.34|5
1654588050000|2022-06-07 07:47:30|909.05|898.55|908.86|898.36|909.09|898.59|908.86|898.36|8
1654588060000|2022-06-07 07:47:40|908.85|898.35|909|898.5|909.1|898.6|908.83|898.33|10
1654588070000|2022-06-07 07:47:50|908.93|898.43|909.1|898.6|909.1|898.6|908.86|898.36|11
1654588080000|2022-06-07 07:48:00|909.15|898.65|909.03|898.53|909.15|898.65|908.99|898.49|7
1654588100000|2022-06-07 07:48:20|909.08|898.58|909.45|898.95|909.7|899.2|909.08|898.58|14
1654588110000|2022-06-07 07:48:30|909.4|898.9|909.4|898.9|909.4|898.9|909.4|898.9|1
1654588120000|2022-06-07 07:48:40|909.35|898.85|909.29|898.79|909.35|898.85|909.29|898.79|3
1654588130000|2022-06-07 07:48:50|909.27|898.77|908.86|898.36|909.27|898.77|908.83|898.33|6
1654588140000|2022-06-07 07:49:00|908.93|898.43|909.1|898.6|909.1|898.6|908.93|898.43|8
1654588150000|2022-06-07 07:49:10|909.08|898.58|909.05|898.55|909.08|898.58|909.05|898.55|2
1654588160000|2022-06-07 07:49:20|909|898.5|908.84|898.34|909|898.5|908.84|898.34|14
1654588170000|2022-06-07 07:49:30|908.83|898.33|908.86|898.36|908.9|898.4|908.81|898.31|7
1654588180000|2022-06-07 07:49:40|908.84|898.34|908.88|898.38|908.89|898.39|908.81|898.31|10
1654588190000|2022-06-07 07:49:50|908.86|898.36|909.05|898.55|909.05|898.55|908.82|898.32|12
1654588200000|2022-06-07 07:50:00|909.06|898.56|909.06|898.56|909.06|898.56|909.06|898.56|1
1654588210000|2022-06-07 07:50:10|909.04|898.54|908.93|898.43|909.04|898.54|908.92|898.42|10
1654588220000|2022-06-07 07:50:20|908.88|898.38|908.84|898.34|908.88|898.38|908.84|898.34|3
1654588230000|2022-06-07 07:50:30|908.85|898.35|908.84|898.34|908.85|898.35|908.83|898.33|6
1654588240000|2022-06-07 07:50:40|908.83|898.33|908.64|898.14|908.84|898.34|908.64|898.14|11
1654588250000|2022-06-07 07:50:50|908.6|898.1|908.54|898.04|908.6|898.1|908.5|898|6
1654588260000|2022-06-07 07:51:00|908.53|898.03|908.91|898.41|908.91|898.41|908.52|898.02|16
1654588270000|2022-06-07 07:51:10|908.89|898.39|908.89|898.39|908.91|898.41|908.77|898.27|14
1654588280000|2022-06-07 07:51:20|908.86|898.36|908.74|898.24|908.89|898.39|908.71|898.21|13
1654588290000|2022-06-07 07:51:30|908.75|898.25|908.76|898.26|908.76|898.26|908.73|898.23|9
1654588300000|2022-06-07 07:51:40|908.77|898.27|908.74|898.24|908.77|898.27|908.73|898.23|5
1654588310000|2022-06-07 07:51:50|908.73|898.23|908.33|897.83|908.75|898.25|908.14|897.64|14
1654588320000|2022-06-07 07:52:00|908.38|897.88|908.33|897.83|908.58|898.08|908.17|897.67|14
1654588330000|2022-06-07 07:52:10|908.31|897.81|908.25|897.75|908.31|897.81|908.25|897.75|6
1654588340000|2022-06-07 07:52:20|908.31|897.81|908.32|897.82|908.35|897.85|908.27|897.77|7
1654588350000|2022-06-07 07:52:30|908.37|897.87|908.18|897.68|908.37|897.87|908.18|897.68|8
1654588360000|2022-06-07 07:52:40|908.17|897.67|908.43|897.93|908.43|897.93|908.14|897.64|6
1654588370000|2022-06-07 07:52:50|908.48|897.98|909.05|898.55|909.05|898.55|908.48|897.98|11
1654588380000|2022-06-07 07:53:00|909.15|898.65|908.96|898.46|909.15|898.65|908.96|898.46|5
1654588390000|2022-06-07 07:53:10|908.93|898.43|909.07|898.57|909.07|898.57|908.9|898.4|11
1654588400000|2022-06-07 07:53:20|909.15|898.65|909.25|898.75|909.25|898.75|909.05|898.55|7
1654588410000|2022-06-07 07:53:30|909.2|898.7|909.13|898.63|909.2|898.7|909.1|898.6|8
1654588420000|2022-06-07 07:53:40|909.05|898.55|909.05|898.55|909.05|898.55|909.05|898.55|1
1654588430000|2022-06-07 07:53:50|909.15|898.65|909.15|898.65|909.15|898.65|909.1|898.6|3
1654588450000|2022-06-07 07:54:10|909.05|898.55|909.01|898.51|909.05|898.55|909|898.5|4
1654588460000|2022-06-07 07:54:20|908.98|898.48|908.99|898.49|909.02|898.52|908.91|898.41|11
1654588470000|2022-06-07 07:54:30|908.96|898.46|908.97|898.47|909.01|898.51|908.96|898.46|6
1654588480000|2022-06-07 07:54:40|908.98|898.48|909.22|898.72|909.22|898.72|908.96|898.46|9
1654588490000|2022-06-07 07:54:50|909.27|898.77|909.15|898.65|909.32|898.82|909.13|898.63|13
1654588500000|2022-06-07 07:55:00|909.2|898.7|909.15|898.65|909.2|898.7|909.08|898.58|7
1654588510000|2022-06-07 07:55:10|909.13|898.63|909.08|898.58|909.13|898.63|908.94|898.44|11
1654588520000|2022-06-07 07:55:20|909.13|898.63|909.25|898.75|909.25|898.75|909.08|898.58|6
1654588540000|2022-06-07 07:55:40|909.2|898.7|909.25|898.75|909.65|899.15|909.2|898.7|10
1654588550000|2022-06-07 07:55:50|909.35|898.85|909.5|899|909.55|899.05|909.35|898.85|9
1654588560000|2022-06-07 07:56:00|909.55|899.05|909.25|898.75|909.6|899.1|909.25|898.75|6
1654588570000|2022-06-07 07:56:10|909.2|898.7|909.13|898.63|909.2|898.7|909.06|898.56|5
1654588580000|2022-06-07 07:56:20|909.18|898.68|909.16|898.66|909.35|898.85|909.16|898.66|6
1654588590000|2022-06-07 07:56:30|909.13|898.63|909.08|898.58|909.13|898.63|909.08|898.58|2
1654588600000|2022-06-07 07:56:40|909.13|898.63|909.3|898.8|909.3|898.8|909.13|898.63|2
1654588610000|2022-06-07 07:56:50|909.25|898.75|911.3|900.8|911.3|900.8|909.16|898.66|11
1654588620000|2022-06-07 07:57:00|911.25|900.75|911.45|900.95|911.45|900.95|911.14|900.64|16
1654588630000|2022-06-07 07:57:10|911.4|900.9|911.1|900.6|911.4|900.9|911.05|900.55|15
1654588640000|2022-06-07 07:57:20|911.05|900.55|911.3|900.8|911.31|900.81|911.05|900.55|8
1654588650000|2022-06-07 07:57:30|911.35|900.85|911.38|900.88|911.5|901|911.35|900.85|5
1654588660000|2022-06-07 07:57:40|911.34|900.84|911.18|900.68|911.34|900.84|911.17|900.67|9
1654588670000|2022-06-07 07:57:50|911.24|900.74|911.34|900.84|911.34|900.84|911.24|900.74|3
1654588680000|2022-06-07 07:58:00|911.39|900.89|911.19|900.69|911.55|901.05|911.16|900.66|13
1654588690000|2022-06-07 07:58:10|911.24|900.74|911.4|900.9|911.45|900.95|911.24|900.74|6
1654588710000|2022-06-07 07:58:30|911.45|900.95|911.5|901|911.55|901.05|911.45|900.95|3
1654588720000|2022-06-07 07:58:40|911.55|901.05|911.36|900.86|911.6|901.1|911.31|900.81|8
1654588730000|2022-06-07 07:58:50|911.46|900.96|911.6|901.1|911.6|901.1|911.46|900.96|8
1654588740000|2022-06-07 07:59:00|911.55|901.05|911.55|901.05|911.6|901.1|911.55|901.05|7
1654588750000|2022-06-07 07:59:10|911.6|901.1|911.5|901|911.6|901.1|911.5|901|3
1654588760000|2022-06-07 07:59:20|911.55|901.05|911.45|900.95|911.55|901.05|911.4|900.9|5
1654588770000|2022-06-07 07:59:30|911.35|900.85|911.75|901.25|911.76|901.26|911.29|900.79|8
1654588780000|2022-06-07 07:59:40|911.85|901.35|911.8|901.3|911.85|901.35|911.75|901.25|4
1654588790000|2022-06-07 07:59:50|911.75|901.25|911.75|901.25|911.75|901.25|911.6|901.1|3
1654588800000|2022-06-07 08:00:00|911.7|901.2|911.65|901.15|911.7|901.2|911.55|901.05|4
1654588810000|2022-06-07 08:00:10|911.5|901|911.01|900.51|911.5|901|910.98|900.48|17
1654588820000|2022-06-07 08:00:20|911|900.5|910.43|899.93|911.01|900.51|910.38|899.88|14
1654588830000|2022-06-07 08:00:30|910.46|899.96|909.91|899.41|910.5|900|909.87|899.37|9
1654588840000|2022-06-07 08:00:40|910.03|899.53|910.9|900.4|910.9|900.4|910|899.5|14
1654588850000|2022-06-07 08:00:50|910.95|900.45|911.45|900.95|911.55|901.05|910.9|900.4|12
1654588860000|2022-06-07 08:01:00|911.5|901|910.85|900.35|911.5|901|910.85|900.35|12
1654588870000|2022-06-07 08:01:10|910.8|900.3|910.95|900.45|911.03|900.53|910.8|900.3|8
1654588880000|2022-06-07 08:01:20|910.98|900.48|910.98|900.48|911.32|900.82|910.98|900.48|11
1654588890000|2022-06-07 08:01:30|910.95|900.45|910.98|900.48|910.98|900.48|910.81|900.31|5
1654588900000|2022-06-07 08:01:40|910.97|900.47|910.91|900.41|910.97|900.47|910.91|900.41|3
1654588910000|2022-06-07 08:01:50|910.95|900.45|910.95|900.45|910.95|900.45|910.95|900.45|1
1654588920000|2022-06-07 08:02:00|910.98|900.48|910.86|900.36|910.98|900.48|910.7|900.2|15
1654588930000|2022-06-07 08:02:10|910.84|900.34|911.03|900.53|911.03|900.53|910.84|900.34|17
1654588940000|2022-06-07 08:02:20|911.01|900.51|911.03|900.53|911.07|900.57|911|900.5|6
1654588950000|2022-06-07 08:02:30|911.01|900.51|910.87|900.37|911.04|900.54|910.85|900.35|14
1654588960000|2022-06-07 08:02:40|910.88|900.38|910.87|900.37|910.92|900.42|910.84|900.34|12
1654588970000|2022-06-07 08:02:50|910.86|900.36|911.3|900.8|911.3|900.8|910.86|900.36|12
1654588980000|2022-06-07 08:03:00|911.35|900.85|911.31|900.81|911.45|900.95|911.18|900.68|11
1654588990000|2022-06-07 08:03:10|911.32|900.82|911.2|900.7|911.32|900.82|911.2|900.7|6
1654589000000|2022-06-07 08:03:20|911.09|900.59|911.2|900.7|911.2|900.7|911.09|900.59|4
1654589010000|2022-06-07 08:03:30|911.25|900.75|910.91|900.41|911.3|900.8|910.91|900.41|9
1654589020000|2022-06-07 08:03:40|910.89|900.39|910.97|900.47|911.02|900.52|910.83|900.33|11
1654589030000|2022-06-07 08:03:50|911.01|900.51|912.2|901.7|912.2|901.7|910.97|900.47|18
1654589040000|2022-06-07 08:04:00|912.3|901.8|912.21|901.71|912.72|902.22|911.95|901.45|20
1654589050000|2022-06-07 08:04:10|912.19|901.69|912.21|901.71|912.27|901.77|912.19|901.69|4
1654589060000|2022-06-07 08:04:20|912.22|901.72|912.23|901.73|912.3|901.8|912.22|901.72|4
1654589070000|2022-06-07 08:04:30|912.3|901.8|912.23|901.73|912.3|901.8|912.23|901.73|5
1654589080000|2022-06-07 08:04:40|912.28|901.78|912.55|902.05|912.55|902.05|912.28|901.78|3
1654589090000|2022-06-07 08:04:50|912.61|902.11|912.5|902|912.61|902.11|912.5|902|3
1654589100000|2022-06-07 08:05:00|912.46|901.96|912.35|901.85|912.47|901.97|912.32|901.82|7
1654589110000|2022-06-07 08:05:10|912.3|901.8|911.95|901.45|912.3|901.8|911.95|901.45|13
1654589120000|2022-06-07 08:05:20|911.96|901.46|911.82|901.32|911.96|901.46|911.82|901.32|9
1654589130000|2022-06-07 08:05:30|911.63|901.13|912.15|901.65|912.2|901.7|911.63|901.13|12
1654589140000|2022-06-07 08:05:40|912.23|901.73|912.29|901.79|912.34|901.84|912.18|901.68|13
1654589150000|2022-06-07 08:05:50|912.34|901.84|912.7|902.2|912.7|902.2|912.29|901.79|8
1654589160000|2022-06-07 08:06:00|912.75|902.25|912.8|902.3|912.8|902.3|912.75|902.25|2
1654589170000|2022-06-07 08:06:10|912.85|902.35|913.1|902.6|913.15|902.65|912.85|902.35|10
1654589180000|2022-06-07 08:06:20|913|902.5|912.95|902.45|913.1|902.6|912.9|902.4|8
1654589190000|2022-06-07 08:06:30|912.9|902.4|913.05|902.55|913.05|902.55|912.9|902.4|7
1654589200000|2022-06-07 08:06:40|912.95|902.45|913|902.5|913.05|902.55|912.95|902.45|3
1654589210000|2022-06-07 08:06:50|913.05|902.55|912.9|902.4|913.1|902.6|912.9|902.4|10
1654589220000|2022-06-07 08:07:00|913.05|902.55|912.95|902.45|913.05|902.55|912.95|902.45|2
1654589230000|2022-06-07 08:07:10|912.63|902.13|912.95|902.45|912.95|902.45|912.61|902.11|11
1654589240000|2022-06-07 08:07:20|913|902.5|913|902.5|913.3|902.8|912.95|902.45|10
1654589250000|2022-06-07 08:07:30|913.05|902.55|913.15|902.65|913.25|902.75|913.05|902.55|13
1654589260000|2022-06-07 08:07:40|913.1|902.6|913.1|902.6|913.1|902.6|913.1|902.6|1
1654589270000|2022-06-07 08:07:50|913|902.5|913.1|902.6|913.15|902.65|912.95|902.45|6
1654589280000|2022-06-07 08:08:00|913.15|902.65|912.85|902.35|913.15|902.65|912.85|902.35|10
1654589290000|2022-06-07 08:08:10|912.8|902.3|912.83|902.33|912.83|902.33|912.68|902.18|6
1654589300000|2022-06-07 08:08:20|912.78|902.28|912.76|902.26|912.79|902.29|912.76|902.26|4
1654589310000|2022-06-07 08:08:30|912.78|902.28|912.8|902.3|912.8|902.3|912.78|902.28|2
1654589320000|2022-06-07 08:08:40|912.78|902.28|912.8|902.3|912.8|902.3|912.78|902.28|4
1654589330000|2022-06-07 08:08:50|912.81|902.31|912.8|902.3|912.81|902.31|912.75|902.25|4
1654589340000|2022-06-07 08:09:00|912.85|902.35|912.82|902.32|912.86|902.36|912.82|902.32|5
1654589350000|2022-06-07 08:09:10|912.85|902.35|913.14|902.64|913.14|902.64|912.85|902.35|5
1654589360000|2022-06-07 08:09:20|913.15|902.65|912.91|902.41|913.27|902.77|912.91|902.41|11
1654589370000|2022-06-07 08:09:30|912.92|902.42|912.77|902.27|912.92|902.42|912.77|902.27|4
1654589380000|2022-06-07 08:09:40|912.8|902.3|912.85|902.35|912.87|902.37|912.71|902.21|11
1654589390000|2022-06-07 08:09:50|912.9|902.4|913.76|903.26|913.81|903.31|912.9|902.4|15
1654589400000|2022-06-07 08:10:00|913.69|903.19|913.71|903.21|913.71|903.21|913.69|903.19|2
1654589410000|2022-06-07 08:10:10|913.61|903.11|913.47|902.97|913.61|903.11|913.47|902.97|8
1654589420000|2022-06-07 08:10:20|913.46|902.96|913.06|902.56|913.46|902.96|913.03|902.53|13
1654589430000|2022-06-07 08:10:30|913.08|902.58|913.25|902.75|913.29|902.79|913.08|902.58|15
1654589440000|2022-06-07 08:10:40|913.16|902.66|913.13|902.63|913.17|902.67|913.11|902.61|13
1654589450000|2022-06-07 08:10:50|913.19|902.69|913.2|902.7|913.27|902.77|913.19|902.69|13
1654589460000|2022-06-07 08:11:00|913.23|902.73|913.23|902.73|913.23|902.73|913.23|902.73|1
1654589470000|2022-06-07 08:11:10|913.24|902.74|913.21|902.71|913.24|902.74|913.21|902.71|8
1654589480000|2022-06-07 08:11:20|913.22|902.72|913.29|902.79|913.33|902.83|913.21|902.71|5
1654589490000|2022-06-07 08:11:30|913.55|903.05|913.71|903.21|913.71|903.21|913.55|903.05|4
1654589500000|2022-06-07 08:11:40|913.79|903.29|913.76|903.26|913.88|903.38|913.75|903.25|12
1654589510000|2022-06-07 08:11:50|913.73|903.23|914.58|904.08|914.58|904.08|913.67|903.17|26
1654589520000|2022-06-07 08:12:00|914.67|904.17|914.14|903.64|914.85|904.35|914.14|903.64|17
1654589530000|2022-06-07 08:12:10|914.08|903.58|913.92|903.42|914.22|903.72|913.92|903.42|9
1654589540000|2022-06-07 08:12:20|913.91|903.41|913.9|903.4|913.95|903.45|913.87|903.37|9
1654589550000|2022-06-07 08:12:30|913.87|903.37|913.71|903.21|913.87|903.37|913.69|903.19|16
1654589560000|2022-06-07 08:12:40|913.72|903.22|913.5|903|913.72|903.22|913.49|902.99|17
1654589570000|2022-06-07 08:12:50|913.49|902.99|913.47|902.97|913.49|902.99|913.39|902.89|20
1654589580000|2022-06-07 08:13:00|913.44|902.94|913.45|902.95|913.45|902.95|913.43|902.93|15
1654589590000|2022-06-07 08:13:10|913.46|902.96|913.64|903.14|913.67|903.17|913.46|902.96|10
1654589600000|2022-06-07 08:13:20|913.65|903.15|913.91|903.41|913.92|903.42|913.64|903.14|11
1654589610000|2022-06-07 08:13:30|913.92|903.42|914|903.5|914|903.5|913.88|903.38|7
1654589620000|2022-06-07 08:13:40|914.02|903.52|914.02|903.52|914.18|903.68|914.02|903.52|10
1654589630000|2022-06-07 08:13:50|914.01|903.51|913.96|903.46|914.06|903.56|913.96|903.46|10
1654589640000|2022-06-07 08:14:00|914.01|903.51|914.09|903.59|914.09|903.59|914|903.5|7
1654589670000|2022-06-07 08:14:30|914.12|903.62|914.13|903.63|914.13|903.63|914.12|903.62|2
1654589680000|2022-06-07 08:14:40|914.02|903.52|913.9|903.4|914.02|903.52|913.9|903.4|4
1654589690000|2022-06-07 08:14:50|914.02|903.52|914.15|903.65|914.15|903.65|913.99|903.49|7
1654589700000|2022-06-07 08:15:00|914.16|903.66|914.28|903.78|914.8|904.3|914.16|903.66|15
1654589710000|2022-06-07 08:15:10|914.24|903.74|914.18|903.68|914.26|903.76|914.16|903.66|12
1654589720000|2022-06-07 08:15:20|914.13|903.63|913.81|903.31|914.13|903.63|913.81|903.31|13
1654589730000|2022-06-07 08:15:30|913.83|903.33|913.94|903.44|913.96|903.46|913.83|903.33|4
1654589740000|2022-06-07 08:15:40|913.93|903.43|913.87|903.37|913.96|903.46|913.83|903.33|8
1654589750000|2022-06-07 08:15:50|913.88|903.38|913.96|903.46|914.12|903.62|913.88|903.38|11
1654589760000|2022-06-07 08:16:00|913.91|903.41|913.97|903.47|913.97|903.47|913.83|903.33|4
1654589770000|2022-06-07 08:16:10|913.94|903.44|913.85|903.35|913.96|903.46|913.85|903.35|10
1654589780000|2022-06-07 08:16:20|913.84|903.34|913.69|903.19|913.84|903.34|913.64|903.14|11
1654589790000|2022-06-07 08:16:30|913.68|903.18|913.85|903.35|913.85|903.35|913.64|903.14|5
1654589800000|2022-06-07 08:16:40|913.84|903.34|913.88|903.38|913.88|903.38|913.78|903.28|7
1654589810000|2022-06-07 08:16:50|913.96|903.46|913.98|903.48|913.98|903.48|913.95|903.45|5
1654589820000|2022-06-07 08:17:00|913.89|903.39|914.09|903.59|914.1|903.6|913.89|903.39|9
1654589830000|2022-06-07 08:17:10|914.06|903.56|914.06|903.56|914.07|903.57|913.96|903.46|8
1654589840000|2022-06-07 08:17:20|914.03|903.53|914.08|903.58|914.09|903.59|914.02|903.52|5
1654589850000|2022-06-07 08:17:30|914.09|903.59|914.06|903.56|914.1|903.6|914.02|903.52|12
1654589860000|2022-06-07 08:17:40|914.03|903.53|914.06|903.56|914.07|903.57|914.03|903.53|3
1654589870000|2022-06-07 08:17:50|914.11|903.61|914.12|903.62|914.21|903.71|914.11|903.61|6
1654589880000|2022-06-07 08:18:00|914.13|903.63|914.55|904.05|914.55|904.05|914.12|903.62|13
1654589890000|2022-06-07 08:18:10|914.65|904.15|915.07|904.57|915.07|904.57|914.65|904.15|14
1654589900000|2022-06-07 08:18:20|914.99|904.49|914.99|904.49|915.02|904.52|914.76|904.26|10
1654589910000|2022-06-07 08:18:30|915.06|904.56|915.08|904.58|915.08|904.58|914.97|904.47|8
1654589920000|2022-06-07 08:18:40|915.09|904.59|915.26|904.76|915.26|904.76|915.09|904.59|13
1654589930000|2022-06-07 08:18:50|915.21|904.71|915.25|904.75|915.35|904.85|914.96|904.46|23
1654589940000|2022-06-07 08:19:00|915.3|904.8|915.09|904.59|915.45|904.95|915.09|904.59|15
1654589950000|2022-06-07 08:19:10|915.06|904.56|915.2|904.7|915.24|904.74|915.03|904.53|12
1654589960000|2022-06-07 08:19:20|915.25|904.75|914.97|904.47|915.25|904.75|914.97|904.47|6
1654589970000|2022-06-07 08:19:30|914.98|904.48|915.15|904.65|915.15|904.65|914.98|904.48|7
1654589980000|2022-06-07 08:19:40|915.11|904.61|915.19|904.69|915.32|904.82|915.11|904.61|7
1654589990000|2022-06-07 08:19:50|915.18|904.68|915.2|904.7|915.2|904.7|915.1|904.6|8
1654590000000|2022-06-07 08:20:00|915.1|904.6|914.78|904.28|915.1|904.6|914.78|904.28|3
1654590010000|2022-06-07 08:20:10|914.85|904.35|914.41|903.91|914.97|904.47|914.41|903.91|13
1654590020000|2022-06-07 08:20:20|914.4|903.9|914.35|903.85|914.44|903.94|914.34|903.84|9
1654590030000|2022-06-07 08:20:30|914.36|903.86|914.07|903.57|914.36|903.86|914.06|903.56|14
1654590040000|2022-06-07 08:20:40|914.12|903.62|914.01|903.51|914.12|903.62|913.93|903.43|13
1654590050000|2022-06-07 08:20:50|914|903.5|913.83|903.33|914|903.5|913.83|903.33|5
1654590060000|2022-06-07 08:21:00|913.85|903.35|913.97|903.47|913.97|903.47|913.85|903.35|8
1654590070000|2022-06-07 08:21:10|913.96|903.46|913.96|903.46|913.96|903.46|913.96|903.46|1
1654590080000|2022-06-07 08:21:20|913.93|903.43|913.93|903.43|913.95|903.45|913.87|903.37|16
1654590100000|2022-06-07 08:21:40|913.95|903.45|913.95|903.45|913.95|903.45|913.95|903.45|1
1654590110000|2022-06-07 08:21:50|913.93|903.43|913.93|903.43|913.93|903.43|913.93|903.43|1
1654590120000|2022-06-07 08:22:00|913.92|903.42|914.09|903.59|914.23|903.73|913.92|903.42|11
1654590130000|2022-06-07 08:22:10|914.05|903.55|914|903.5|914.05|903.55|913.99|903.49|3
1654590140000|2022-06-07 08:22:20|913.99|903.49|913.96|903.46|913.99|903.49|913.95|903.45|5
1654590150000|2022-06-07 08:22:30|913.97|903.47|913.97|903.47|913.97|903.47|913.97|903.47|1
1654590160000|2022-06-07 08:22:40|913.98|903.48|914.03|903.53|914.05|903.55|913.98|903.48|6
1654590170000|2022-06-07 08:22:50|914.04|903.54|914.04|903.54|914.04|903.54|914.04|903.54|1
1654590180000|2022-06-07 08:23:00|914.03|903.53|914.03|903.53|914.03|903.53|914.03|903.53|1
1654590210000|2022-06-07 08:23:30|914.09|903.59|915.05|904.55|915.05|904.55|914.09|903.59|6
1654590220000|2022-06-07 08:23:40|915.14|904.64|915|904.5|915.2|904.7|914.93|904.43|12
1654590230000|2022-06-07 08:23:50|915.02|904.52|915.04|904.54|915.06|904.56|915|904.5|10
1654590240000|2022-06-07 08:24:00|915|904.5|914.84|904.34|915.04|904.54|914.79|904.29|17
1654590250000|2022-06-07 08:24:10|914.8|904.3|914.89|904.39|914.89|904.39|914.74|904.24|15
1654590260000|2022-06-07 08:24:20|914.99|904.49|915.04|904.54|915.04|904.54|914.99|904.49|6
1654590270000|2022-06-07 08:24:30|914.98|904.48|914.98|904.48|915|904.5|914.96|904.46|9
1654590280000|2022-06-07 08:24:40|915.04|904.54|915.11|904.61|915.14|904.64|915.04|904.54|8
1654590290000|2022-06-07 08:24:50|915.04|904.54|915.25|904.75|915.25|904.75|915.02|904.52|13
1654590300000|2022-06-07 08:25:00|915.4|904.9|915.39|904.89|915.56|905.06|915.01|904.51|18
1654590310000|2022-06-07 08:25:10|915.42|904.92|915.18|904.68|915.42|904.92|915.16|904.66|13
1654590320000|2022-06-07 08:25:20|915.19|904.69|915.66|905.16|915.66|905.16|915.19|904.69|12
1654590330000|2022-06-07 08:25:30|915.64|905.14|915.68|905.18|915.68|905.18|915.61|905.11|11
1654590340000|2022-06-07 08:25:40|915.69|905.19|915.69|905.19|915.69|905.19|915.65|905.15|3
1654590350000|2022-06-07 08:25:50|915.65|905.15|915.67|905.17|915.79|905.29|915.64|905.14|14
1654590360000|2022-06-07 08:26:00|915.72|905.22|915.84|905.34|915.84|905.34|915.72|905.22|4
1654590370000|2022-06-07 08:26:10|915.85|905.35|916.11|905.61|916.15|905.65|915.79|905.29|13
1654590380000|2022-06-07 08:26:20|916.12|905.62|916.16|905.66|916.16|905.66|916.12|905.62|4
1654590390000|2022-06-07 08:26:30|916.1|905.6|916.11|905.61|916.13|905.63|916.1|905.6|6
1654590400000|2022-06-07 08:26:40|916.09|905.59|915.91|905.41|916.09|905.59|915.91|905.41|4
1654590410000|2022-06-07 08:26:50|915.92|905.42|916.75|906.25|916.75|906.25|915.92|905.42|8
1654590420000|2022-06-07 08:27:00|916.7|906.2|916.65|906.15|916.75|906.25|916.6|906.1|8
1654590430000|2022-06-07 08:27:10|916.8|906.3|916.75|906.25|916.8|906.3|916.7|906.2|3
1654590440000|2022-06-07 08:27:20|916.8|906.3|917|906.5|917.1|906.6|916.8|906.3|6
1654590450000|2022-06-07 08:27:30|916.95|906.45|916.8|906.3|916.95|906.45|916.6|906.1|4
1654590460000|2022-06-07 08:27:40|916.9|906.4|916.9|906.4|916.9|906.4|916.9|906.4|1
1654590470000|2022-06-07 08:27:50|916.85|906.35|916.65|906.15|916.85|906.35|916.65|906.15|2
1654590490000|2022-06-07 08:28:10|916.75|906.25|916.75|906.25|916.75|906.25|916.75|906.25|1
1654590500000|2022-06-07 08:28:20|916.8|906.3|917.05|906.55|917.05|906.55|916.8|906.3|6
1654590510000|2022-06-07 08:28:30|917|906.5|916.9|906.4|917.3|906.8|916.9|906.4|16
1654590520000|2022-06-07 08:28:40|916.95|906.45|916.95|906.45|916.95|906.45|916.95|906.45|1
1654590530000|2022-06-07 08:28:50|917.05|906.55|917.75|907.25|917.81|907.31|917.05|906.55|15
1654590540000|2022-06-07 08:29:00|917.78|907.28|917.7|907.2|917.81|907.31|917.7|907.2|5
1654590550000|2022-06-07 08:29:10|917.65|907.15|917.62|907.12|917.7|907.2|917.62|907.12|3
1654590560000|2022-06-07 08:29:20|917.59|907.09|917.48|906.98|917.73|907.23|917.38|906.88|26
1654590570000|2022-06-07 08:29:30|917.43|906.93|917.73|907.23|917.73|907.23|917.43|906.93|18
1654590580000|2022-06-07 08:29:40|917.6|907.1|917.6|907.1|917.6|907.1|917.31|906.81|13
1654590590000|2022-06-07 08:29:50|917.53|907.03|917.41|906.91|917.53|907.03|917.36|906.86|12
1654590600000|2022-06-07 08:30:00|917.36|906.86|917.37|906.87|917.37|906.87|917.33|906.83|5
1654590610000|2022-06-07 08:30:10|917.39|906.89|917.38|906.88|917.39|906.89|917.38|906.88|2
1654590620000|2022-06-07 08:30:20|917.39|906.89|917.38|906.88|917.39|906.89|917.38|906.88|2
1654590630000|2022-06-07 08:30:30|917.19|906.69|916.96|906.46|917.19|906.69|916.92|906.42|11
1654590640000|2022-06-07 08:30:40|916.88|906.38|916.88|906.38|916.88|906.38|916.87|906.37|3
1654590650000|2022-06-07 08:30:50|916.87|906.37|916.94|906.44|917.02|906.52|916.85|906.35|9
1654590660000|2022-06-07 08:31:00|916.9|906.4|916.83|906.33|916.9|906.4|916.83|906.33|7
1654590670000|2022-06-07 08:31:10|916.84|906.34|916.82|906.32|916.84|906.34|916.82|906.32|8
1654590680000|2022-06-07 08:31:20|916.81|906.31|916.96|906.46|916.97|906.47|916.81|906.31|9
1654590690000|2022-06-07 08:31:30|916.97|906.47|916.99|906.49|917.01|906.51|916.97|906.47|3
1654590700000|2022-06-07 08:31:40|916.96|906.46|916.93|906.43|916.96|906.46|916.93|906.43|3
1654590710000|2022-06-07 08:31:50|916.94|906.44|916.94|906.44|916.96|906.46|916.93|906.43|9
1654590720000|2022-06-07 08:32:00|916.93|906.43|916.94|906.44|916.94|906.44|916.93|906.43|4
1654590730000|2022-06-07 08:32:10|916.93|906.43|916.93|906.43|916.94|906.44|916.93|906.43|5
1654590740000|2022-06-07 08:32:20|916.94|906.44|916.93|906.43|916.94|906.44|916.93|906.43|6
1654590750000|2022-06-07 08:32:30|916.94|906.44|916.93|906.43|916.94|906.44|916.93|906.43|4
1654590760000|2022-06-07 08:32:40|916.92|906.42|916.91|906.41|916.92|906.42|916.91|906.41|2
1654590770000|2022-06-07 08:32:50|916.9|906.4|916.88|906.38|916.9|906.4|916.88|906.38|3
1654590780000|2022-06-07 08:33:00|916.82|906.32|916.88|906.38|916.89|906.39|916.82|906.32|7
1654590790000|2022-06-07 08:33:10|916.87|906.37|916.84|906.34|916.87|906.37|916.82|906.32|6
1654590800000|2022-06-07 08:33:20|916.83|906.33|916.81|906.31|916.83|906.33|916.8|906.3|8
1654590810000|2022-06-07 08:33:30|916.82|906.32|916.82|906.32|916.82|906.32|916.82|906.32|1
1654590820000|2022-06-07 08:33:40|916.83|906.33|916.88|906.38|916.88|906.38|916.83|906.33|4
1654590830000|2022-06-07 08:33:50|916.87|906.37|916.88|906.38|916.88|906.38|916.87|906.37|2
1654590840000|2022-06-07 08:34:00|916.87|906.37|917.1|906.6|917.16|906.66|916.86|906.36|8
1654590850000|2022-06-07 08:34:10|917.07|906.57|917.03|906.53|917.07|906.57|917.03|906.53|2
1654590860000|2022-06-07 08:34:20|917|906.5|917|906.5|917|906.5|917|906.5|1
1654590880000|2022-06-07 08:34:40|916.98|906.48|916.95|906.45|916.98|906.48|916.95|906.45|2
1654590890000|2022-06-07 08:34:50|916.92|906.42|916.96|906.46|917.02|906.52|916.92|906.42|3
1654590900000|2022-06-07 08:35:00|916.99|906.49|916.91|906.41|917|906.5|916.91|906.41|8
1654590910000|2022-06-07 08:35:10|916.9|906.4|916.9|906.4|916.9|906.4|916.9|906.4|1
1654590920000|2022-06-07 08:35:20|916.93|906.43|916.93|906.43|916.93|906.43|916.91|906.41|7
1654590930000|2022-06-07 08:35:30|916.92|906.42|916.92|906.42|916.92|906.42|916.92|906.42|1
1654590950000|2022-06-07 08:35:50|917.06|906.56|917.04|906.54|917.09|906.59|917.02|906.52|7
1654590970000|2022-06-07 08:36:10|917.08|906.58|917.08|906.58|917.08|906.58|917.08|906.58|1
1654590980000|2022-06-07 08:36:20|917.11|906.61|917.14|906.64|917.55|907.05|917.11|906.61|17
1654590990000|2022-06-07 08:36:30|917.18|906.68|917.03|906.53|917.27|906.77|917.03|906.53|13
1654591000000|2022-06-07 08:36:40|917.02|906.52|917.13|906.63|917.16|906.66|917.02|906.52|6
1654591010000|2022-06-07 08:36:50|917.18|906.68|917.39|906.89|917.65|907.15|917.18|906.68|12
1654591020000|2022-06-07 08:37:00|917.36|906.86|917.26|906.76|917.45|906.95|917.26|906.76|8
1654591030000|2022-06-07 08:37:10|917.23|906.73|917.2|906.7|917.23|906.73|917.2|906.7|2
1654591040000|2022-06-07 08:37:20|917.19|906.69|917.17|906.67|917.19|906.69|917.17|906.67|2
1654591050000|2022-06-07 08:37:30|917.13|906.63|917.24|906.74|917.27|906.77|917.13|906.63|8
1654591070000|2022-06-07 08:37:50|917.25|906.75|917.35|906.85|917.35|906.85|917.25|906.75|3
1654591080000|2022-06-07 08:38:00|917.34|906.84|917.25|906.75|917.34|906.84|917.25|906.75|4
1654591100000|2022-06-07 08:38:20|917.34|906.84|917.49|906.99|917.55|907.05|917.34|906.84|7
1654591120000|2022-06-07 08:38:40|917.55|907.05|918|907.5|918|907.5|917.55|907.05|10
1654591130000|2022-06-07 08:38:50|918.05|907.55|918.4|907.9|918.4|907.9|918.05|907.55|11
1654591140000|2022-06-07 08:39:00|918.35|907.85|918.65|908.15|918.65|908.15|918.06|907.56|15
1654591150000|2022-06-07 08:39:10|918.8|908.3|919.27|908.77|920.1|909.6|918.8|908.3|32
1654591160000|2022-06-07 08:39:20|919.29|908.79|918.92|908.42|919.29|908.79|918.83|908.33|22
1654591170000|2022-06-07 08:39:30|918.89|908.39|919.53|909.03|919.53|909.03|918.89|908.39|16
1654591180000|2022-06-07 08:39:40|919.55|909.05|919.89|909.39|919.95|909.45|919.36|908.86|16
1654591190000|2022-06-07 08:39:50|919.81|909.31|920.13|909.63|920.15|909.65|919.81|909.31|15
1654591200000|2022-06-07 08:40:00|920.15|909.65|919.95|909.45|920.15|909.65|919.82|909.32|18
1654591210000|2022-06-07 08:40:10|919.9|909.4|919.97|909.47|919.97|909.47|919.81|909.31|15
1654591220000|2022-06-07 08:40:20|919.98|909.48|920.7|910.2|920.75|910.25|919.94|909.44|22
1654591230000|2022-06-07 08:40:30|920.65|910.15|920.75|910.25|920.85|910.35|920.49|909.99|14
1654591240000|2022-06-07 08:40:40|920.65|910.15|920.6|910.1|920.8|910.3|920.5|910|13
1654591250000|2022-06-07 08:40:50|920.65|910.15|920.13|909.63|920.85|910.35|920.13|909.63|11
1654591260000|2022-06-07 08:41:00|919.97|909.47|920.09|909.59|920.11|909.61|919.9|909.4|17
1654591270000|2022-06-07 08:41:10|920.01|909.51|919.88|909.38|920.07|909.57|919.79|909.29|17
1654591280000|2022-06-07 08:41:20|919.91|909.41|920.06|909.56|920.06|909.56|919.84|909.34|7
1654591290000|2022-06-07 08:41:30|920.05|909.55|920.05|909.55|920.05|909.55|919.99|909.49|6
1654591300000|2022-06-07 08:41:40|920.11|909.61|920.04|909.54|920.13|909.63|920.04|909.54|9
1654591310000|2022-06-07 08:41:50|920.09|909.59|919.97|909.47|920.09|909.59|919.97|909.47|12
1654591320000|2022-06-07 08:42:00|919.94|909.44|919.96|909.46|920.03|909.53|919.94|909.44|5
1654591330000|2022-06-07 08:42:10|919.95|909.45|919.19|908.69|919.95|909.45|919.18|908.68|17
1654591340000|2022-06-07 08:42:20|919.22|908.72|919.3|908.8|919.39|908.89|919.19|908.69|13
1654591350000|2022-06-07 08:42:30|919.36|908.86|919.54|909.04|919.56|909.06|919.3|908.8|7
1654591360000|2022-06-07 08:42:40|919.48|908.98|919.85|909.35|919.85|909.35|919.28|908.78|15
1654591370000|2022-06-07 08:42:50|919.84|909.34|919.68|909.18|919.84|909.34|919.68|909.18|11
1654591380000|2022-06-07 08:43:00|919.64|909.14|919.81|909.31|919.98|909.48|919.64|909.14|12
1654591390000|2022-06-07 08:43:10|919.75|909.25|919.88|909.38|919.92|909.42|919.73|909.23|8
1654591400000|2022-06-07 08:43:20|919.81|909.31|919.24|908.74|919.81|909.31|919.2|908.7|16
1654591410000|2022-06-07 08:43:30|919.21|908.71|919.02|908.52|919.37|908.87|918.9|908.4|19
1654591420000|2022-06-07 08:43:40|919.06|908.56|919.05|908.55|919.06|908.56|919.05|908.55|2
1654591430000|2022-06-07 08:43:50|919.04|908.54|919.36|908.86|919.36|908.86|919.04|908.54|12
1654591440000|2022-06-07 08:44:00|919.29|908.79|919.31|908.81|919.38|908.88|919.26|908.76|9
1654591450000|2022-06-07 08:44:10|919.4|908.9|919.66|909.16|919.95|909.45|919.4|908.9|12
1654591460000|2022-06-07 08:44:20|919.71|909.21|919.89|909.39|920.05|909.55|919.71|909.21|11
1654591470000|2022-06-07 08:44:30|919.9|909.4|919.2|908.7|919.9|909.4|919.2|908.7|14
1654591480000|2022-06-07 08:44:40|919.15|908.65|919.11|908.61|919.2|908.7|919.11|908.61|4
1654591490000|2022-06-07 08:44:50|919.1|908.6|919.1|908.6|919.1|908.6|919.05|908.55|6
1654591500000|2022-06-07 08:45:00|919.15|908.65|919.05|908.55|919.25|908.75|919.05|908.55|7
1654591520000|2022-06-07 08:45:20|919.15|908.65|919.44|908.94|919.44|908.94|919.15|908.65|7
1654591530000|2022-06-07 08:45:30|919.41|908.91|919.65|909.15|919.75|909.25|919.39|908.89|11
1654591540000|2022-06-07 08:45:40|919.75|909.25|920.08|909.58|920.14|909.64|919.7|909.2|9
1654591550000|2022-06-07 08:45:50|920.06|909.56|919.75|909.25|920.06|909.56|919.7|909.2|7
1654591560000|2022-06-07 08:46:00|919.77|909.27|919.63|909.13|919.9|909.4|919.62|909.12|12
1654591570000|2022-06-07 08:46:10|919.57|909.07|919.55|909.05|919.63|909.13|919.55|909.05|4
1654591580000|2022-06-07 08:46:20|919.49|908.99|919.37|908.87|919.49|908.99|919.34|908.84|8
1654591590000|2022-06-07 08:46:30|919.39|908.89|919.47|908.97|919.55|909.05|919.39|908.89|10
1654591600000|2022-06-07 08:46:40|919.27|908.77|919.25|908.75|919.36|908.86|919.25|908.75|4
1654591610000|2022-06-07 08:46:50|919.17|908.67|918.9|908.4|919.37|908.87|918.9|908.4|7
1654591620000|2022-06-07 08:47:00|918.89|908.39|918.82|908.32|918.89|908.39|918.81|908.31|10
1654591630000|2022-06-07 08:47:10|918.83|908.33|918.62|908.12|918.88|908.38|918.62|908.12|12
1654591640000|2022-06-07 08:47:20|918.41|907.91|918.4|907.9|918.42|907.92|918.4|907.9|4
1654591650000|2022-06-07 08:47:30|918.43|907.93|918.4|907.9|918.43|907.93|918.4|907.9|3
1654591660000|2022-06-07 08:47:40|918.43|907.93|918.44|907.94|918.44|907.94|918.43|907.93|2
1654591670000|2022-06-07 08:47:50|918.36|907.86|917.86|907.36|918.36|907.86|917.86|907.36|11
1654591680000|2022-06-07 08:48:00|917.85|907.35|917.47|906.97|917.85|907.35|917.46|906.96|16
1654591690000|2022-06-07 08:48:10|917.46|906.96|917.84|907.34|917.84|907.34|917.44|906.94|6
1654591700000|2022-06-07 08:48:20|917.81|907.31|918.15|907.65|918.15|907.65|917.81|907.31|12
1654591710000|2022-06-07 08:48:30|918.18|907.68|917.98|907.48|918.2|907.7|917.97|907.47|10
1654591720000|2022-06-07 08:48:40|917.99|907.49|918.21|907.71|918.23|907.73|917.99|907.49|11
1654591730000|2022-06-07 08:48:50|918.17|907.67|918.21|907.71|918.21|907.71|918.17|907.67|2
1654591740000|2022-06-07 08:49:00|918.22|907.72|918.75|908.25|918.84|908.34|918.22|907.72|16
1654591750000|2022-06-07 08:49:10|918.74|908.24|918.58|908.08|918.74|908.24|918.53|908.03|6
1654591760000|2022-06-07 08:49:20|918.56|908.06|918.09|907.59|918.69|908.19|918.09|907.59|11
1654591770000|2022-06-07 08:49:30|918.03|907.53|917.86|907.36|918.13|907.63|917.85|907.35|9
1654591780000|2022-06-07 08:49:40|917.85|907.35|917.8|907.3|917.86|907.36|917.8|907.3|4
1654591790000|2022-06-07 08:49:50|917.81|907.31|918.25|907.75|918.25|907.75|917.8|907.3|13
1654591800000|2022-06-07 08:50:00|918.26|907.76|917.86|907.36|918.28|907.78|917.86|907.36|8
1654591810000|2022-06-07 08:50:10|917.99|907.49|918.15|907.65|918.15|907.65|917.99|907.49|6
1654591820000|2022-06-07 08:50:20|918.11|907.61|918.18|907.68|918.18|907.68|918.11|907.61|6
1654591830000|2022-06-07 08:50:30|918.2|907.7|918.88|908.38|918.88|908.38|918.2|907.7|6
1654591840000|2022-06-07 08:50:40|918.96|908.46|918.9|908.4|919.03|908.53|918.9|908.4|5
1654591850000|2022-06-07 08:50:50|918.93|908.43|919.18|908.68|919.23|908.73|918.93|908.43|5
1654591860000|2022-06-07 08:51:00|919.19|908.69|918.79|908.29|919.19|908.69|918.79|908.29|8
1654591870000|2022-06-07 08:51:10|918.7|908.2|918.53|908.03|918.7|908.2|918.48|907.98|9
1654591880000|2022-06-07 08:51:20|918.54|908.04|918.19|907.69|918.54|908.04|918.19|907.69|10
1654591890000|2022-06-07 08:51:30|918.24|907.74|918.01|907.51|918.24|907.74|918.01|907.51|5
1654591910000|2022-06-07 08:51:50|917.97|907.47|917.97|907.47|917.97|907.47|917.97|907.47|1
1654591920000|2022-06-07 08:52:00|917.95|907.45|917.82|907.32|917.95|907.45|917.82|907.32|6
1654591930000|2022-06-07 08:52:10|917.8|907.3|917.79|907.29|917.87|907.37|917.73|907.23|22
1654591940000|2022-06-07 08:52:20|917.85|907.35|917.8|907.3|917.88|907.38|917.78|907.28|16
1654591950000|2022-06-07 08:52:30|917.84|907.34|918.02|907.52|918.02|907.52|917.84|907.34|8
1654591960000|2022-06-07 08:52:40|918|907.5|917.88|907.38|918|907.5|917.88|907.38|11
1654591970000|2022-06-07 08:52:50|917.89|907.39|917.97|907.47|918.07|907.57|917.89|907.39|8
1654591980000|2022-06-07 08:53:00|918.09|907.59|918.09|907.59|918.14|907.64|918.02|907.52|7
1654591990000|2022-06-07 08:53:10|918.11|907.61|917.96|907.46|918.11|907.61|917.96|907.46|8
1654592000000|2022-06-07 08:53:20|917.97|907.47|918.01|907.51|918.01|907.51|917.97|907.47|4
1654592010000|2022-06-07 08:53:30|917.96|907.46|917.98|907.48|917.98|907.48|917.96|907.46|2
1654592020000|2022-06-07 08:53:40|917.96|907.46|917.98|907.48|917.98|907.48|917.96|907.46|2
1654592030000|2022-06-07 08:53:50|918|907.5|918.04|907.54|918.15|907.65|918|907.5|7
1654592040000|2022-06-07 08:54:00|918.08|907.58|918.13|907.63|918.14|907.64|918.08|907.58|7
1654592050000|2022-06-07 08:54:10|918.06|907.56|918.18|907.68|918.18|907.68|918.06|907.56|5
1654592060000|2022-06-07 08:54:20|918.34|907.84|918.59|908.09|918.87|908.37|918.34|907.84|12
1654592070000|2022-06-07 08:54:30|918.54|908.04|918.54|908.04|918.54|908.04|918.54|908.04|1
1654592080000|2022-06-07 08:54:40|918.53|908.03|918.1|907.6|918.53|908.03|918.07|907.57|7
1654592100000|2022-06-07 08:55:00|918.11|907.61|918.22|907.72|918.22|907.72|918.11|907.61|3
1654592110000|2022-06-07 08:55:10|918.47|907.97|918.6|908.1|918.69|908.19|918.47|907.97|11
1654592120000|2022-06-07 08:55:20|918.62|908.12|918.51|908.01|918.62|908.12|918.51|908.01|3
1654592130000|2022-06-07 08:55:30|918.34|907.84|918.12|907.62|918.36|907.86|918.1|907.6|9
1654592140000|2022-06-07 08:55:40|918.14|907.64|918.27|907.77|918.3|907.8|918.14|907.64|14
1654592150000|2022-06-07 08:55:50|918.28|907.78|918.26|907.76|918.29|907.79|918.19|907.69|10
1654592160000|2022-06-07 08:56:00|918.17|907.67|918.58|908.08|918.71|908.21|918.17|907.67|16
1654592170000|2022-06-07 08:56:10|918.53|908.03|918.52|908.02|918.68|908.18|918.52|908.02|17
1654592180000|2022-06-07 08:56:20|918.53|908.03|918.7|908.2|918.73|908.23|918.51|908.01|13
1654592190000|2022-06-07 08:56:30|918.72|908.22|918.72|908.22|918.72|908.22|918.72|908.22|1
1654592200000|2022-06-07 08:56:40|918.7|908.2|918.68|908.18|918.7|908.2|918.63|908.13|15
1654592210000|2022-06-07 08:56:50|918.69|908.19|918.54|908.04|918.69|908.19|918.51|908.01|10
1654592220000|2022-06-07 08:57:00|918.53|908.03|918.13|907.63|918.53|908.03|918.1|907.6|4
1654592230000|2022-06-07 08:57:10|918.25|907.75|918.2|907.7|918.25|907.75|918.17|907.67|8
1654592240000|2022-06-07 08:57:20|918.24|907.74|918.17|907.67|918.28|907.78|918.11|907.61|8
1654592260000|2022-06-07 08:57:40|918.16|907.66|918.16|907.66|918.16|907.66|918.16|907.66|1
1654592270000|2022-06-07 08:57:50|918.14|907.64|918.05|907.55|918.14|907.64|918.02|907.52|14
1654592280000|2022-06-07 08:58:00|918.11|907.61|918.23|907.73|918.27|907.77|918.11|907.61|6
1654592300000|2022-06-07 08:58:20|918.2|907.7|918.18|907.68|918.23|907.73|918.18|907.68|6
1654592310000|2022-06-07 08:58:30|918.14|907.64|918.14|907.64|918.14|907.64|918.14|907.64|1
1654592320000|2022-06-07 08:58:40|918.16|907.66|918.39|907.89|918.39|907.89|918.16|907.66|5
1654592330000|2022-06-07 08:58:50|918.38|907.88|918.8|908.3|918.81|908.31|918.38|907.88|17
1654592340000|2022-06-07 08:59:00|918.77|908.27|918.65|908.15|918.77|908.27|918.65|908.15|4
1654592360000|2022-06-07 08:59:20|918.57|908.07|918.58|908.08|918.58|908.08|918.57|908.07|2
1654592370000|2022-06-07 08:59:30|918.47|907.97|918.38|907.88|918.47|907.97|918.3|907.8|11
1654592380000|2022-06-07 08:59:40|918.29|907.79|918.23|907.73|918.29|907.79|918.23|907.73|2
1654592390000|2022-06-07 08:59:50|918.27|907.77|918.22|907.72|918.33|907.83|918.22|907.72|8
1654592400000|2022-06-07 09:00:00|918.23|907.73|918.58|908.08|918.71|908.21|918.16|907.66|14
1654592410000|2022-06-07 09:00:10|918.59|908.09|918.18|907.68|918.59|908.09|918.18|907.68|9
1654592420000|2022-06-07 09:00:20|918.17|907.67|918.17|907.67|918.17|907.67|918.17|907.67|1
1654592430000|2022-06-07 09:00:30|918.16|907.66|918.24|907.74|918.31|907.81|918.14|907.64|9
1654592440000|2022-06-07 09:00:40|918.25|907.75|918.13|907.63|918.36|907.86|918.12|907.62|8
1654592450000|2022-06-07 09:00:50|918.15|907.65|918.21|907.71|918.21|907.71|918.15|907.65|2
1654592460000|2022-06-07 09:01:00|918.22|907.72|918.21|907.71|918.63|908.13|918.21|907.71|14
1654592470000|2022-06-07 09:01:10|918.2|907.7|918.25|907.75|918.25|907.75|918.2|907.7|2
1654592480000|2022-06-07 09:01:20|918.24|907.74|918.12|907.62|918.24|907.74|918.11|907.61|9
1654592490000|2022-06-07 09:01:30|918.09|907.59|918.09|907.59|918.09|907.59|918.09|907.59|1
1654592500000|2022-06-07 09:01:40|917.99|907.49|917.91|907.41|917.99|907.49|917.91|907.41|3
1654592510000|2022-06-07 09:01:50|918.09|907.59|918.06|907.56|918.09|907.59|918.06|907.56|4
1654592520000|2022-06-07 09:02:00|918.07|907.57|918.07|907.57|918.07|907.57|918.07|907.57|1
1654592530000|2022-06-07 09:02:10|918.06|907.56|918.06|907.56|918.07|907.57|918.06|907.56|3
1654592540000|2022-06-07 09:02:20|918.07|907.57|918.06|907.56|918.07|907.57|918.06|907.56|2
1654592570000|2022-06-07 09:02:50|918.08|907.58|918.05|907.55|918.08|907.58|918.04|907.54|4
1654592580000|2022-06-07 09:03:00|918.04|907.54|917.9|907.4|918.04|907.54|917.9|907.4|12
1654592590000|2022-06-07 09:03:10|917.67|907.17|917.09|906.59|917.7|907.2|917.09|906.59|10
1654592600000|2022-06-07 09:03:20|917.11|906.61|917.06|906.56|917.11|906.61|917|906.5|11
1654592610000|2022-06-07 09:03:30|917.11|906.61|917.16|906.66|917.16|906.66|917|906.5|5
1654592620000|2022-06-07 09:03:40|917.21|906.71|917.26|906.76|917.26|906.76|917.21|906.71|2
1654592640000|2022-06-07 09:04:00|917.22|906.72|917.22|906.72|917.22|906.72|917.22|906.72|1
1654592650000|2022-06-07 09:04:10|917.14|906.64|916.67|906.17|917.17|906.67|916.67|906.17|10
1654592660000|2022-06-07 09:04:20|916.43|905.93|916.21|905.71|916.54|906.04|916.21|905.71|8
1654592670000|2022-06-07 09:04:30|916.03|905.53|915.79|905.29|916.16|905.66|915.74|905.24|10
1654592680000|2022-06-07 09:04:40|915.84|905.34|915.99|905.49|915.99|905.49|915.79|905.29|8
1654592690000|2022-06-07 09:04:50|915.89|905.39|915.84|905.34|915.94|905.44|915.81|905.31|7
1654592700000|2022-06-07 09:05:00|915.85|905.35|915.36|904.86|915.85|905.35|915.36|904.86|23
1654592710000|2022-06-07 09:05:10|915.35|904.85|915.33|904.83|915.35|904.85|915.31|904.81|5
1654592720000|2022-06-07 09:05:20|915.31|904.81|915.41|904.91|915.41|904.91|915.31|904.81|6
1654592730000|2022-06-07 09:05:30|915.4|904.9|915.5|905|915.5|905|915.36|904.86|9
1654592740000|2022-06-07 09:05:40|915.51|905.01|915.68|905.18|915.72|905.22|915.51|905.01|6
1654592760000|2022-06-07 09:06:00|915.72|905.22|915.72|905.22|915.72|905.22|915.72|905.22|1
1654592770000|2022-06-07 09:06:10|915.76|905.26|915.94|905.44|915.99|905.49|915.76|905.26|7
1654592780000|2022-06-07 09:06:20|915.78|905.28|915.69|905.19|915.78|905.28|915.69|905.19|4
1654592790000|2022-06-07 09:06:30|915.71|905.21|916.17|905.67|916.23|905.73|915.71|905.21|9
1654592800000|2022-06-07 09:06:40|916.18|905.68|916.09|905.59|916.19|905.69|916.09|905.59|4
1654592820000|2022-06-07 09:07:00|915.93|905.43|915.76|905.26|915.93|905.43|915.76|905.26|2
1654592830000|2022-06-07 09:07:10|915.73|905.23|915.7|905.2|915.73|905.23|915.7|905.2|2
1654592840000|2022-06-07 09:07:20|915.71|905.21|915.86|905.36|915.91|905.41|915.71|905.21|5
1654592850000|2022-06-07 09:07:30|915.9|905.4|915.84|905.34|915.9|905.4|915.84|905.34|2
1654592860000|2022-06-07 09:07:40|915.86|905.36|916.25|905.75|916.25|905.75|915.86|905.36|5
1654592870000|2022-06-07 09:07:50|916.29|905.79|916.74|906.24|916.79|906.29|916.29|905.79|14
1654592880000|2022-06-07 09:08:00|916.63|906.13|916.65|906.15|916.66|906.16|916.63|906.13|8
1654592890000|2022-06-07 09:08:10|916.66|906.16|916.5|906|916.76|906.26|916.47|905.97|12
1654592900000|2022-06-07 09:08:20|916.54|906.04|916.59|906.09|916.61|906.11|916.54|906.04|4
1654592910000|2022-06-07 09:08:30|916.57|906.07|916.62|906.12|916.62|906.12|916.57|906.07|6
1654592920000|2022-06-07 09:08:40|916.61|906.11|916.69|906.19|916.69|906.19|916.61|906.11|5
1654592930000|2022-06-07 09:08:50|916.68|906.18|916.52|906.02|916.68|906.18|916.52|906.02|5
1654592940000|2022-06-07 09:09:00|916.51|906.01|916.28|905.78|916.51|906.01|916.14|905.64|8
1654592950000|2022-06-07 09:09:10|916.18|905.68|916.12|905.62|916.18|905.68|916.07|905.57|5
1654592960000|2022-06-07 09:09:20|916.22|905.72|916.29|905.79|916.29|905.79|916.21|905.71|4
1654592970000|2022-06-07 09:09:30|916.21|905.71|916.17|905.67|916.25|905.75|916.17|905.67|3
1654592980000|2022-06-07 09:09:40|916.15|905.65|915.93|905.43|916.15|905.65|915.93|905.43|10
1654592990000|2022-06-07 09:09:50|915.97|905.47|915.87|905.37|915.97|905.47|915.8|905.3|6
1654593000000|2022-06-07 09:10:00|915.78|905.28|915.65|905.15|915.78|905.28|915.59|905.09|8
1654593010000|2022-06-07 09:10:10|915.61|905.11|915.31|904.81|915.61|905.11|915.31|904.81|8
1654593020000|2022-06-07 09:10:20|915.22|904.72|915.26|904.76|915.26|904.76|915.21|904.71|5
1654593030000|2022-06-07 09:10:30|915.31|904.81|915.36|904.86|915.36|904.86|915.31|904.81|3
1654593040000|2022-06-07 09:10:40|915.27|904.77|915.31|904.81|915.36|904.86|915.26|904.76|10
1654593050000|2022-06-07 09:10:50|915.3|904.8|915.06|904.56|915.3|904.8|915.06|904.56|7
1654593060000|2022-06-07 09:11:00|915.02|904.52|915.02|904.52|915.02|904.52|915.02|904.52|1
1654593070000|2022-06-07 09:11:10|915.06|904.56|915.11|904.61|915.11|904.61|915.04|904.54|5
1654593080000|2022-06-07 09:11:20|915.16|904.66|915.01|904.51|915.16|904.66|914.95|904.45|5
1654593090000|2022-06-07 09:11:30|915.06|904.56|914.46|903.96|915.06|904.56|914.46|903.96|8
1654593110000|2022-06-07 09:11:50|914.51|904.01|914.51|904.01|914.51|904.01|914.51|904.01|1
1654593120000|2022-06-07 09:12:00|914.55|904.05|914.36|903.86|914.73|904.23|914.31|903.81|14
1654593130000|2022-06-07 09:12:10|914.46|903.96|914.46|903.96|914.46|903.96|914.46|903.96|1
1654593180000|2022-06-07 09:13:00|914.56|904.06|914.56|904.06|914.56|904.06|914.56|904.06|1
1654593200000|2022-06-07 09:13:20|914.46|903.96|914.36|903.86|914.46|903.96|914.31|903.81|5
1654593230000|2022-06-07 09:13:50|914.37|903.87|914.41|903.91|914.51|904.01|914.37|903.87|7
1654593240000|2022-06-07 09:14:00|914.36|903.86|914.2|903.7|914.36|903.86|914.15|903.65|7
1654593250000|2022-06-07 09:14:10|914.25|903.75|914.3|903.8|914.3|903.8|914.25|903.75|3
1654593260000|2022-06-07 09:14:20|914.26|903.76|914.26|903.76|914.26|903.76|914.26|903.76|1
1654593270000|2022-06-07 09:14:30|914.25|903.75|914.26|903.76|914.26|903.76|914.25|903.75|8
1654593280000|2022-06-07 09:14:40|914.25|903.75|913.98|903.48|914.25|903.75|913.95|903.45|9
1654593290000|2022-06-07 09:14:50|913.99|903.49|913.92|903.42|914.03|903.53|913.82|903.32|9
1654593300000|2022-06-07 09:15:00|913.9|903.4|913.72|903.22|913.9|903.4|913.72|903.22|4
1654593310000|2022-06-07 09:15:10|913.6|903.1|913.11|902.61|913.61|903.11|913.11|902.61|16
1654593320000|2022-06-07 09:15:20|913.18|902.68|913.05|902.55|913.18|902.68|913.05|902.55|3
1654593330000|2022-06-07 09:15:30|913.09|902.59|913.31|902.81|913.31|902.81|913.08|902.58|7
1654593340000|2022-06-07 09:15:40|913.37|902.87|913.67|903.17|913.67|903.17|913.37|902.87|10
1654593350000|2022-06-07 09:15:50|913.71|903.21|913.75|903.25|913.79|903.29|913.71|903.21|6
1654593360000|2022-06-07 09:16:00|913.74|903.24|913.62|903.12|913.74|903.24|913.61|903.11|6
1654593370000|2022-06-07 09:16:10|913.63|903.13|914.02|903.52|914.02|903.52|913.63|903.13|10
1654593380000|2022-06-07 09:16:20|914.03|903.53|913.95|903.45|914.05|903.55|913.95|903.45|4
1654593390000|2022-06-07 09:16:30|913.85|903.35|913.8|903.3|913.85|903.35|913.8|903.3|2
1654593400000|2022-06-07 09:16:40|913.76|903.26|913.76|903.26|913.76|903.26|913.76|903.26|1
1654593410000|2022-06-07 09:16:50|913.8|903.3|913.98|903.48|913.98|903.48|913.8|903.3|9
1654593420000|2022-06-07 09:17:00|913.99|903.49|914|903.5|914|903.5|913.94|903.44|4
1654593430000|2022-06-07 09:17:10|913.95|903.45|913.96|903.46|914.04|903.54|913.72|903.22|21
1654593440000|2022-06-07 09:17:20|913.97|903.47|913.91|903.41|913.98|903.48|913.78|903.28|10
1654593450000|2022-06-07 09:17:30|914.05|903.55|914.65|904.15|914.65|904.15|914.05|903.55|12
1654593460000|2022-06-07 09:17:40|914.8|904.3|914.85|904.35|914.85|904.35|914.69|904.19|5
1654593470000|2022-06-07 09:17:50|914.8|904.3|914.75|904.25|914.8|904.3|914.75|904.25|2
1654593480000|2022-06-07 09:18:00|914.67|904.17|914.77|904.27|914.77|904.27|914.67|904.17|3
1654593490000|2022-06-07 09:18:10|914.81|904.31|914.8|904.3|914.85|904.35|914.8|904.3|7
1654593500000|2022-06-07 09:18:20|914.85|904.35|915|904.5|915.05|904.55|914.85|904.35|5
1654593510000|2022-06-07 09:18:30|914.95|904.45|915|904.5|915|904.5|914.85|904.35|7
1654593520000|2022-06-07 09:18:40|914.95|904.45|914.95|904.45|914.95|904.45|914.9|904.4|3
1654593530000|2022-06-07 09:18:50|914.85|904.35|914.85|904.35|915.05|904.55|914.85|904.35|9
1654593540000|2022-06-07 09:19:00|914.9|904.4|914.95|904.45|914.95|904.45|914.9|904.4|2
1654593550000|2022-06-07 09:19:10|914.9|904.4|914.59|904.09|914.9|904.4|914.59|904.09|6
1654593560000|2022-06-07 09:19:20|914.54|904.04|914.85|904.35|914.85|904.35|914.46|903.96|23
1654593570000|2022-06-07 09:19:30|914.8|904.3|914.71|904.21|914.8|904.3|914.68|904.18|6
1654593580000|2022-06-07 09:19:40|914.66|904.16|914.54|904.04|914.66|904.16|914.54|904.04|2
1654593590000|2022-06-07 09:19:50|914.59|904.09|914.62|904.12|914.66|904.16|914.59|904.09|5
1654593600000|2022-06-07 09:20:00|914.65|904.15|914.65|904.15|914.65|904.15|914.65|904.15|1
1654593610000|2022-06-07 09:20:10|914.59|904.09|914.61|904.11|914.61|904.11|914.52|904.02|5
1654593620000|2022-06-07 09:20:20|914.59|904.09|914.59|904.09|914.59|904.09|914.59|904.09|1
1654593630000|2022-06-07 09:20:30|914.42|903.92|914.37|903.87|914.45|903.95|914.1|903.6|14
1654593650000|2022-06-07 09:20:50|914.35|903.85|914.23|903.73|914.38|903.88|914.23|903.73|4
1654593660000|2022-06-07 09:21:00|914.22|903.72|913.85|903.35|914.22|903.72|913.85|903.35|11
1654593670000|2022-06-07 09:21:10|913.84|903.34|913.84|903.34|913.84|903.34|913.84|903.34|1
1654593690000|2022-06-07 09:21:30|913.9|903.4|913.82|903.32|913.9|903.4|913.82|903.32|4
1654593700000|2022-06-07 09:21:40|913.83|903.33|913.71|903.21|913.83|903.33|913.71|903.21|5
1654593710000|2022-06-07 09:21:50|913.7|903.2|913.75|903.25|913.8|903.3|913.7|903.2|3
1654593720000|2022-06-07 09:22:00|913.8|903.3|914.17|903.67|914.2|903.7|913.79|903.29|7
1654593730000|2022-06-07 09:22:10|914.21|903.71|914.15|903.65|914.24|903.74|914.05|903.55|8
1654593740000|2022-06-07 09:22:20|914.02|903.52|914.02|903.52|914.04|903.54|914.02|903.52|3
1654593750000|2022-06-07 09:22:30|913.99|903.49|913.56|903.06|913.99|903.49|913.56|903.06|9
1654593760000|2022-06-07 09:22:40|913.6|903.1|913.36|902.86|913.6|903.1|913.3|902.8|11
1654593770000|2022-06-07 09:22:50|913.4|902.9|913.41|902.91|913.41|902.91|913.4|902.9|2
1654593780000|2022-06-07 09:23:00|913.45|902.95|913.65|903.15|913.65|903.15|913.45|902.95|8
1654593790000|2022-06-07 09:23:10|913.6|903.1|913.6|903.1|913.6|903.1|913.6|903.1|1
1654593810000|2022-06-07 09:23:30|913.7|903.2|913.7|903.2|913.7|903.2|913.7|903.2|1
1654593820000|2022-06-07 09:23:40|913.82|903.32|913.8|903.3|914.01|903.51|913.8|903.3|10
1654593830000|2022-06-07 09:23:50|913.84|903.34|913.84|903.34|913.84|903.34|913.84|903.34|1
1654593840000|2022-06-07 09:24:00|913.8|903.3|913.86|903.36|913.86|903.36|913.8|903.3|3
1654593850000|2022-06-07 09:24:10|913.87|903.37|913.95|903.45|913.95|903.45|913.87|903.37|3
1654593860000|2022-06-07 09:24:20|913.98|903.48|914.2|903.7|914.2|903.7|913.98|903.48|5
1654593880000|2022-06-07 09:24:40|914.18|903.68|914.04|903.54|914.18|903.68|914.04|903.54|2
1654593890000|2022-06-07 09:24:50|914.05|903.55|913.78|903.28|914.05|903.55|913.78|903.28|6
1654593900000|2022-06-07 09:25:00|913.75|903.25|913.73|903.23|913.78|903.28|913.73|903.23|3
1654593910000|2022-06-07 09:25:10|913.83|903.33|913.78|903.28|913.83|903.33|913.73|903.23|4
1654593920000|2022-06-07 09:25:20|913.89|903.39|913.94|903.44|913.95|903.45|913.89|903.39|4
1654593930000|2022-06-07 09:25:30|913.99|903.49|914.05|903.55|914.09|903.59|913.99|903.49|6
1654593940000|2022-06-07 09:25:40|914.15|903.65|914.19|903.69|914.25|903.75|914.1|903.6|7
1654593950000|2022-06-07 09:25:50|914.14|903.64|914.05|903.55|914.15|903.65|913.95|903.45|13
1654593960000|2022-06-07 09:26:00|914.04|903.54|913.84|903.34|914.04|903.54|913.84|903.34|4
1654593970000|2022-06-07 09:26:10|913.88|903.38|913.88|903.38|913.88|903.38|913.88|903.38|1
1654593990000|2022-06-07 09:26:30|913.78|903.28|913.74|903.24|913.78|903.28|913.74|903.24|2
1654594010000|2022-06-07 09:26:50|913.78|903.28|914.25|903.75|914.25|903.75|913.78|903.28|11
1654594020000|2022-06-07 09:27:00|914.28|903.78|914.18|903.68|914.28|903.78|914.18|903.68|4
1654594030000|2022-06-07 09:27:10|914.14|903.64|913.87|903.37|914.14|903.64|913.8|903.3|9
1654594060000|2022-06-07 09:27:40|914.15|903.65|914.17|903.67|914.17|903.67|914.1|903.6|4
1654594070000|2022-06-07 09:27:50|914.13|903.63|913.85|903.35|914.13|903.63|913.85|903.35|4
1654594090000|2022-06-07 09:28:10|913.9|903.4|914.15|903.65|914.38|903.88|913.9|903.4|10
1654594100000|2022-06-07 09:28:20|914.14|903.64|914.01|903.51|914.14|903.64|914.01|903.51|5
1654594110000|2022-06-07 09:28:30|914|903.5|913.84|903.34|914|903.5|913.78|903.28|8
1654594120000|2022-06-07 09:28:40|913.89|903.39|913.89|903.39|913.92|903.42|913.89|903.39|4
1654594140000|2022-06-07 09:29:00|913.84|903.34|913.8|903.3|913.84|903.34|913.79|903.29|3
1654594150000|2022-06-07 09:29:10|913.83|903.33|913.83|903.33|913.83|903.33|913.83|903.33|1
1654594160000|2022-06-07 09:29:20|913.95|903.45|913.96|903.46|914.04|903.54|913.95|903.45|5
1654594170000|2022-06-07 09:29:30|913.89|903.39|913.85|903.35|913.89|903.39|913.85|903.35|2
1654594180000|2022-06-07 09:29:40|913.9|903.4|913.9|903.4|913.9|903.4|913.9|903.4|1
1654594190000|2022-06-07 09:29:50|913.91|903.41|913.8|903.3|913.93|903.43|913.8|903.3|9
1654594200000|2022-06-07 09:30:00|913.74|903.24|913.83|903.33|913.85|903.35|913.73|903.23|5
1654594210000|2022-06-07 09:30:10|913.85|903.35|913.95|903.45|913.95|903.45|913.85|903.35|7
1654594220000|2022-06-07 09:30:20|913.9|903.4|914.1|903.6|914.1|903.6|913.86|903.36|5
1654594230000|2022-06-07 09:30:30|914.08|903.58|913.9|903.4|914.1|903.6|913.9|903.4|4
1654594240000|2022-06-07 09:30:40|913.85|903.35|913.84|903.34|913.88|903.38|913.84|903.34|5
1654594250000|2022-06-07 09:30:50|913.85|903.35|913.85|903.35|913.85|903.35|913.85|903.35|1
1654594260000|2022-06-07 09:31:00|913.88|903.38|914.16|903.66|914.16|903.66|913.88|903.38|4
1654594270000|2022-06-07 09:31:10|914.13|903.63|913.95|903.45|914.13|903.63|913.94|903.44|7
1654594280000|2022-06-07 09:31:20|913.94|903.44|913.96|903.46|914|903.5|913.94|903.44|5
1654594290000|2022-06-07 09:31:30|914.01|903.51|913.98|903.48|914.11|903.61|913.98|903.48|6
1654594300000|2022-06-07 09:31:40|914.04|903.54|914.03|903.53|914.04|903.54|913.98|903.48|4
1654594310000|2022-06-07 09:31:50|914.05|903.55|914.15|903.65|914.15|903.65|914.05|903.55|2
1654594320000|2022-06-07 09:32:00|914.14|903.64|914.01|903.51|914.14|903.64|914.01|903.51|6
1654594330000|2022-06-07 09:32:10|914|903.5|913.95|903.45|914|903.5|913.95|903.45|2
1654594340000|2022-06-07 09:32:20|914|903.5|914.15|903.65|914.15|903.65|914|903.5|7
1654594350000|2022-06-07 09:32:30|914.16|903.66|913.94|903.44|914.16|903.66|913.88|903.38|10
1654594360000|2022-06-07 09:32:40|913.96|903.46|913.9|903.4|913.99|903.49|913.9|903.4|7
1654594370000|2022-06-07 09:32:50|913.81|903.31|913.81|903.31|913.81|903.31|913.81|903.31|1
1654594380000|2022-06-07 09:33:00|913.9|903.4|913.92|903.42|913.96|903.46|913.9|903.4|4
1654594390000|2022-06-07 09:33:10|913.91|903.41|913.5|903|913.91|903.41|913.5|903|11
1654594400000|2022-06-07 09:33:20|913.42|902.92|913.12|902.62|913.42|902.92|913.12|902.62|6
1654594410000|2022-06-07 09:33:30|913.11|902.61|913.06|902.56|913.16|902.66|913.06|902.56|3
1654594430000|2022-06-07 09:33:50|913.11|902.61|913.21|902.71|913.21|902.71|913.11|902.61|4
1654594440000|2022-06-07 09:34:00|913.22|902.72|913.1|902.6|913.22|902.72|913.1|902.6|9
1654594450000|2022-06-07 09:34:10|913.08|902.58|913.06|902.56|913.11|902.61|913.06|902.56|5
1654594460000|2022-06-07 09:34:20|912.98|902.48|912.35|901.85|912.98|902.48|912.35|901.85|13
1654594470000|2022-06-07 09:34:30|912.42|901.92|912.41|901.91|912.42|901.92|912.36|901.86|4
1654594480000|2022-06-07 09:34:40|912.42|901.92|912.29|901.79|912.42|901.92|912.29|901.79|6
1654594490000|2022-06-07 09:34:50|912.27|901.77|912.4|901.9|912.4|901.9|912.19|901.69|11
1654594500000|2022-06-07 09:35:00|912.45|901.95|912.44|901.94|912.45|901.95|912.41|901.91|6
1654594510000|2022-06-07 09:35:10|912.75|902.25|912.83|902.33|912.83|902.33|912.73|902.23|3
1654594520000|2022-06-07 09:35:20|912.84|902.34|912.84|902.34|912.84|902.34|912.84|902.34|1
1654594540000|2022-06-07 09:35:40|912.89|902.39|912.82|902.32|912.89|902.39|912.82|902.32|3
1654594550000|2022-06-07 09:35:50|912.85|902.35|912.86|902.36|912.86|902.36|912.85|902.35|4
1654594560000|2022-06-07 09:36:00|912.94|902.44|913.6|903.1|913.6|903.1|912.94|902.44|5
1654594570000|2022-06-07 09:36:10|913.65|903.15|913.72|903.22|913.73|903.23|913.65|903.15|8
1654594580000|2022-06-07 09:36:20|913.71|903.21|913.7|903.2|913.71|903.21|913.7|903.2|2
1654594590000|2022-06-07 09:36:30|913.71|903.21|913.71|903.21|913.71|903.21|913.71|903.21|1
1654594600000|2022-06-07 09:36:40|913.72|903.22|913.9|903.4|913.95|903.45|913.72|903.22|6
1654594610000|2022-06-07 09:36:50|913.85|903.35|913.71|903.21|913.85|903.35|913.71|903.21|4
1654594620000|2022-06-07 09:37:00|913.64|903.14|913.71|903.21|913.71|903.21|913.18|902.68|15
1654594630000|2022-06-07 09:37:10|913.72|903.22|913.73|903.23|913.75|903.25|913.72|903.22|4
1654594640000|2022-06-07 09:37:20|913.68|903.18|913.38|902.88|913.68|903.18|913.36|902.86|9
1654594650000|2022-06-07 09:37:30|913.39|902.89|913.44|902.94|913.44|902.94|913.39|902.89|2
1654594660000|2022-06-07 09:37:40|913.48|902.98|913.49|902.99|913.52|903.02|913.48|902.98|4
1654594670000|2022-06-07 09:37:50|913.44|902.94|913.49|902.99|913.49|902.99|913.42|902.92|4
1654594680000|2022-06-07 09:38:00|913.54|903.04|913.8|903.3|913.85|903.35|913.49|902.99|6
1654594690000|2022-06-07 09:38:10|913.75|903.25|913.75|903.25|913.75|903.25|913.7|903.2|5
1654594700000|2022-06-07 09:38:20|913.7|903.2|913.7|903.2|913.75|903.25|913.7|903.2|3
1654594710000|2022-06-07 09:38:30|913.75|903.25|913.85|903.35|913.85|903.35|913.7|903.2|5
1654594750000|2022-06-07 09:39:10|913.8|903.3|913.55|903.05|913.8|903.3|913.55|903.05|2
1654594760000|2022-06-07 09:39:20|913.6|903.1|913.62|903.12|913.62|903.12|913.56|903.06|6
1654594770000|2022-06-07 09:39:30|913.57|903.07|913.59|903.09|913.64|903.14|913.57|903.07|6
1654594800000|2022-06-07 09:40:00|913.54|903.04|913.42|902.92|913.54|903.04|913.41|902.91|4
1654594810000|2022-06-07 09:40:10|913.39|902.89|913.29|902.79|913.39|902.89|913.29|902.79|4
1654594820000|2022-06-07 09:40:20|913.27|902.77|913.22|902.72|913.27|902.77|913.22|902.72|3
1654594830000|2022-06-07 09:40:30|913.25|902.75|913.29|902.79|913.32|902.82|913.25|902.75|4
1654594850000|2022-06-07 09:40:50|913.26|902.76|913.22|902.72|913.26|902.76|913.22|902.72|2
1654594860000|2022-06-07 09:41:00|913.29|902.79|913.32|902.82|913.32|902.82|913.29|902.79|2
1654594870000|2022-06-07 09:41:10|913.42|902.92|913.38|902.88|913.43|902.93|913.38|902.88|4
1654594880000|2022-06-07 09:41:20|913.36|902.86|913.33|902.83|913.36|902.86|913.23|902.73|8
1654594890000|2022-06-07 09:41:30|913.34|902.84|913.31|902.81|913.34|902.84|913.31|902.81|3
1654594900000|2022-06-07 09:41:40|913.3|902.8|913.23|902.73|913.3|902.8|913.23|902.73|4
1654594910000|2022-06-07 09:41:50|913.17|902.67|913.18|902.68|913.24|902.74|913.17|902.67|4
1654594920000|2022-06-07 09:42:00|913.19|902.69|913.48|902.98|913.48|902.98|913.19|902.69|9
1654594930000|2022-06-07 09:42:10|913.47|902.97|913.42|902.92|913.47|902.97|913.4|902.9|4
1654594940000|2022-06-07 09:42:20|913.35|902.85|913.13|902.63|913.35|902.85|913.13|902.63|4
1654594950000|2022-06-07 09:42:30|913.14|902.64|913.23|902.73|913.23|902.73|913.13|902.63|9
1654594960000|2022-06-07 09:42:40|913.31|902.81|913.42|902.92|913.42|902.92|913.31|902.81|3
1654594980000|2022-06-07 09:43:00|913.38|902.88|913.38|902.88|913.38|902.88|913.38|902.88|1
1654594990000|2022-06-07 09:43:10|913.47|902.97|913.42|902.92|913.47|902.97|913.42|902.92|4
1654595000000|2022-06-07 09:43:20|913.39|902.89|913.42|902.92|913.42|902.92|913.22|902.72|7
1654595010000|2022-06-07 09:43:30|913.36|902.86|913.39|902.89|913.42|902.92|913.34|902.84|4
1654595020000|2022-06-07 09:43:40|913.37|902.87|913.32|902.82|913.42|902.92|913.32|902.82|8
1654595030000|2022-06-07 09:43:50|913.27|902.77|913.22|902.72|913.27|902.77|913.16|902.66|5
1654595050000|2022-06-07 09:44:10|913.2|902.7|913.22|902.72|913.22|902.72|913.19|902.69|4
1654595060000|2022-06-07 09:44:20|913.23|902.73|913.26|902.76|913.26|902.76|913.23|902.73|2
1654595070000|2022-06-07 09:44:30|913.28|902.78|913.42|902.92|913.42|902.92|913.28|902.78|5
1654595080000|2022-06-07 09:44:40|913.38|902.88|913.28|902.78|913.38|902.88|913.28|902.78|6
1654595090000|2022-06-07 09:44:50|913.34|902.84|913.38|902.88|913.38|902.88|913.34|902.84|2
1654595100000|2022-06-07 09:45:00|913.37|902.87|913.22|902.72|913.37|902.87|913.14|902.64|10
1654595110000|2022-06-07 09:45:10|913.24|902.74|913.21|902.71|913.25|902.75|913.21|902.71|5
1654595120000|2022-06-07 09:45:20|913.39|902.89|913.4|902.9|913.43|902.93|913.39|902.89|3
1654595130000|2022-06-07 09:45:30|913.39|902.89|913.36|902.86|913.39|902.89|913.36|902.86|2
1654595160000|2022-06-07 09:46:00|913.39|902.89|913.48|902.98|913.48|902.98|913.37|902.87|7
1654595170000|2022-06-07 09:46:10|913.53|903.03|913.44|902.94|913.53|903.03|913.43|902.93|6
1654595180000|2022-06-07 09:46:20|913.53|903.03|913.7|903.2|913.7|903.2|913.53|903.03|5
1654595190000|2022-06-07 09:46:30|913.65|903.15|913.65|903.15|913.65|903.15|913.65|903.15|1
1654595200000|2022-06-07 09:46:40|913.6|903.1|913.6|903.1|913.61|903.11|913.6|903.1|3
1654595210000|2022-06-07 09:46:50|913.61|903.11|913.6|903.1|913.61|903.11|913.6|903.1|2
1654595220000|2022-06-07 09:47:00|913.52|903.02|913.47|902.97|913.52|903.02|913.47|902.97|2
1654595230000|2022-06-07 09:47:10|913.42|902.92|913.43|902.93|913.43|902.93|913.42|902.92|2
1654595240000|2022-06-07 09:47:20|913.47|902.97|913.53|903.03|913.53|903.03|913.47|902.97|3
1654595250000|2022-06-07 09:47:30|913.59|903.09|913.65|903.15|913.65|903.15|913.59|903.09|2
1654595270000|2022-06-07 09:47:50|913.7|903.2|913.7|903.2|913.7|903.2|913.7|903.2|1
1654595280000|2022-06-07 09:48:00|914|903.5|914.1|903.6|914.1|903.6|913.95|903.45|5
1654595290000|2022-06-07 09:48:10|914.25|903.75|914.51|904.01|914.72|904.22|914.25|903.75|13
1654595300000|2022-06-07 09:48:20|914.56|904.06|914.75|904.25|914.75|904.25|914.56|904.06|5
1654595310000|2022-06-07 09:48:30|914.85|904.35|915|904.5|915.15|904.65|914.85|904.35|4
1654595320000|2022-06-07 09:48:40|914.95|904.45|914.8|904.3|915.05|904.55|914.8|904.3|7
1654595330000|2022-06-07 09:48:50|914.75|904.25|914.8|904.3|914.8|904.3|914.7|904.2|3
1654595340000|2022-06-07 09:49:00|914.75|904.25|914.75|904.25|914.75|904.25|914.75|904.25|1
1654595350000|2022-06-07 09:49:10|914.8|904.3|914.8|904.3|914.8|904.3|914.8|904.3|1
1654595360000|2022-06-07 09:49:20|914.75|904.25|914.7|904.2|914.75|904.25|914.7|904.2|2
1654595370000|2022-06-07 09:49:30|914.8|904.3|914.8|904.3|914.8|904.3|914.8|904.3|1
1654595380000|2022-06-07 09:49:40|914.75|904.25|914.64|904.14|914.75|904.25|914.54|904.04|5
1654595390000|2022-06-07 09:49:50|914.59|904.09|914.31|903.81|914.59|904.09|914.31|903.81|3
1654595400000|2022-06-07 09:50:00|914.33|903.83|914.28|903.78|914.33|903.83|914.28|903.78|2
1654595410000|2022-06-07 09:50:10|914.23|903.73|914.01|903.51|914.23|903.73|914.01|903.51|3
1654595420000|2022-06-07 09:50:20|914.02|903.52|913.91|903.41|914.02|903.52|913.91|903.41|4
1654595430000|2022-06-07 09:50:30|914.01|903.51|914.01|903.51|914.01|903.51|914.01|903.51|1
1654595440000|2022-06-07 09:50:40|913.96|903.46|914|903.5|914.11|903.61|913.96|903.46|8
1654595450000|2022-06-07 09:50:50|913.96|903.46|913.96|903.46|913.96|903.46|913.95|903.45|3
1654595470000|2022-06-07 09:51:10|913.99|903.49|913.87|903.37|914.03|903.53|913.85|903.35|10
1654595490000|2022-06-07 09:51:30|913.86|903.36|913.83|903.33|913.86|903.36|913.83|903.33|2
1654595500000|2022-06-07 09:51:40|913.82|903.32|913.82|903.32|913.82|903.32|913.81|903.31|9
1654595510000|2022-06-07 09:51:50|913.81|903.31|913.83|903.33|913.86|903.36|913.81|903.31|3
1654595530000|2022-06-07 09:52:10|913.73|903.23|913.79|903.29|913.81|903.31|913.73|903.23|3
1654595540000|2022-06-07 09:52:20|913.85|903.35|913.92|903.42|913.95|903.45|913.85|903.35|5
1654595560000|2022-06-07 09:52:40|913.91|903.41|913.91|903.41|913.91|903.41|913.91|903.41|1
1654595570000|2022-06-07 09:52:50|913.89|903.39|913.87|903.37|913.89|903.39|913.87|903.37|2
1654595590000|2022-06-07 09:53:10|913.89|903.39|913.92|903.42|913.92|903.42|913.89|903.39|2
1654595600000|2022-06-07 09:53:20|913.94|903.44|914.08|903.58|914.09|903.59|913.94|903.44|5
1654595620000|2022-06-07 09:53:40|914.09|903.59|914.08|903.58|914.09|903.59|914.08|903.58|2
1654595630000|2022-06-07 09:53:50|914.04|903.54|913.96|903.46|914.04|903.54|913.96|903.46|3
1654595640000|2022-06-07 09:54:00|913.92|903.42|913.88|903.38|913.93|903.43|913.88|903.38|3
1654595660000|2022-06-07 09:54:20|913.89|903.39|913.88|903.38|913.89|903.39|913.88|903.38|2
1654595680000|2022-06-07 09:54:40|913.87|903.37|913.88|903.38|913.88|903.38|913.87|903.37|2
1654595690000|2022-06-07 09:54:50|913.87|903.37|913.88|903.38|913.88|903.38|913.87|903.37|8
1654595700000|2022-06-07 09:55:00|913.89|903.39|914.15|903.65|914.15|903.65|913.89|903.39|3
1654595710000|2022-06-07 09:55:10|914.12|903.62|914.17|903.67|914.17|903.67|914.12|903.62|4
1654595720000|2022-06-07 09:55:20|914.1|903.6|913.94|903.44|914.1|903.6|913.94|903.44|3
1654595730000|2022-06-07 09:55:30|913.89|903.39|913.88|903.38|913.89|903.39|913.88|903.38|2
1654595740000|2022-06-07 09:55:40|913.89|903.39|913.88|903.38|913.89|903.39|913.88|903.38|2
1654595750000|2022-06-07 09:55:50|913.89|903.39|913.9|903.4|913.9|903.4|913.89|903.39|2
1654595760000|2022-06-07 09:56:00|913.89|903.39|913.9|903.4|913.9|903.4|913.89|903.39|2
1654595770000|2022-06-07 09:56:10|913.89|903.39|913.89|903.39|913.89|903.39|913.89|903.39|1
1654595800000|2022-06-07 09:56:40|913.88|903.38|913.49|902.99|913.88|903.38|913.49|902.99|7
1654595810000|2022-06-07 09:56:50|913.48|902.98|913.43|902.93|913.48|902.98|913.43|902.93|4
1654595820000|2022-06-07 09:57:00|913.44|902.94|913.44|902.94|913.44|902.94|913.42|902.92|5
1654595830000|2022-06-07 09:57:10|913.43|902.93|913.43|902.93|913.46|902.96|913.43|902.93|8
1654595840000|2022-06-07 09:57:20|913.44|902.94|913.44|902.94|913.44|902.94|913.44|902.94|1
1654595850000|2022-06-07 09:57:30|913.45|902.95|913.45|902.95|913.45|902.95|913.45|902.95|1
1654595860000|2022-06-07 09:57:40|913.55|903.05|913.51|903.01|913.55|903.05|913.51|903.01|2
1654595880000|2022-06-07 09:58:00|913.53|903.03|913.88|903.38|913.88|903.38|913.53|903.03|4
1654595890000|2022-06-07 09:58:10|913.9|903.4|914.21|903.71|914.21|903.71|913.9|903.4|7
1654595900000|2022-06-07 09:58:20|914.22|903.72|914.22|903.72|914.22|903.72|914.22|903.72|1
1654595910000|2022-06-07 09:58:30|914.17|903.67|914.17|903.67|914.17|903.67|914.17|903.67|1
1654595940000|2022-06-07 09:59:00|914.12|903.62|914.04|903.54|914.12|903.62|914.04|903.54|2
1654595960000|2022-06-07 09:59:20|913.91|903.41|913.86|903.36|913.91|903.41|913.86|903.36|4
1654595970000|2022-06-07 09:59:30|913.85|903.35|913.61|903.11|913.85|903.35|913.61|903.11|3
1654595980000|2022-06-07 09:59:40|913.6|903.1|913.6|903.1|913.6|903.1|913.6|903.1|1
1654596000000|2022-06-07 10:00:00|913.66|903.16|913.65|903.15|913.66|903.16|913.64|903.14|4
1654596020000|2022-06-07 10:00:20|913.75|903.25|913.75|903.25|913.75|903.25|913.75|903.25|1
1654596030000|2022-06-07 10:00:30|913.85|903.35|913.85|903.35|913.85|903.35|913.82|903.32|3
1654596040000|2022-06-07 10:00:40|913.91|903.41|913.92|903.42|913.92|903.42|913.91|903.41|2
1654596050000|2022-06-07 10:00:50|913.68|903.18|913.75|903.25|913.76|903.26|913.68|903.18|4
1654596060000|2022-06-07 10:01:00|913.79|903.29|913.93|903.43|913.93|903.43|913.79|903.29|5
1654596070000|2022-06-07 10:01:10|913.96|903.46|913.94|903.44|914.8|904.3|913.94|903.44|17
1654596080000|2022-06-07 10:01:20|913.91|903.41|914.12|903.62|914.13|903.63|913.91|903.41|6
1654596100000|2022-06-07 10:01:40|914.11|903.61|914.12|903.62|914.12|903.62|914.11|903.61|2
1654596110000|2022-06-07 10:01:50|914.09|903.59|914.02|903.52|914.09|903.59|914.02|903.52|3
1654596120000|2022-06-07 10:02:00|914|903.5|914|903.5|914|903.5|914|903.5|1
1654596130000|2022-06-07 10:02:10|914.01|903.51|914.1|903.6|914.1|903.6|914.01|903.51|2
1654596140000|2022-06-07 10:02:20|914.07|903.57|914.07|903.57|914.07|903.57|914.07|903.57|1
1654596150000|2022-06-07 10:02:30|914.12|903.62|914.11|903.61|914.12|903.62|914.11|903.61|2
1654596160000|2022-06-07 10:02:40|914.08|903.58|914.02|903.52|914.08|903.58|914.01|903.51|4
1654596170000|2022-06-07 10:02:50|914.15|903.65|914.08|903.58|914.15|903.65|914.03|903.53|4
1654596180000|2022-06-07 10:03:00|914.17|903.67|914.22|903.72|914.22|903.72|914.17|903.67|7
1654596190000|2022-06-07 10:03:10|914.21|903.71|914.21|903.71|914.22|903.72|914.21|903.71|5
1654596200000|2022-06-07 10:03:20|914.22|903.72|914.05|903.55|914.22|903.72|914.05|903.55|9
1654596210000|2022-06-07 10:03:30|914.07|903.57|914.05|903.55|914.07|903.57|914.05|903.55|2
1654596220000|2022-06-07 10:03:40|914.06|903.56|914.18|903.68|914.18|903.68|914.05|903.55|8
1654596230000|2022-06-07 10:03:50|914.16|903.66|914.34|903.84|914.34|903.84|914.16|903.66|4
1654596240000|2022-06-07 10:04:00|914.29|903.79|914.13|903.63|914.29|903.79|914.13|903.63|4
1654596250000|2022-06-07 10:04:10|914.09|903.59|914.05|903.55|914.09|903.59|914.05|903.55|2
1654596260000|2022-06-07 10:04:20|914.06|903.56|914.09|903.59|914.1|903.6|914.06|903.56|5
1654596270000|2022-06-07 10:04:30|914.08|903.58|914.03|903.53|914.08|903.58|914.03|903.53|6
1654596280000|2022-06-07 10:04:40|913.99|903.49|914|903.5|914|903.5|913.99|903.49|2
1654596290000|2022-06-07 10:04:50|913.99|903.49|913.95|903.45|914|903.5|913.93|903.43|5
1654596300000|2022-06-07 10:05:00|913.94|903.44|913.94|903.44|913.94|903.44|913.94|903.44|1
1654596310000|2022-06-07 10:05:10|913.93|903.43|913.94|903.44|913.94|903.44|913.92|903.42|5
1654596320000|2022-06-07 10:05:20|913.93|903.43|913.95|903.45|913.95|903.45|913.93|903.43|4
1654596330000|2022-06-07 10:05:30|913.99|903.49|913.97|903.47|913.99|903.49|913.97|903.47|2
1654596340000|2022-06-07 10:05:40|913.93|903.43|913.88|903.38|913.93|903.43|913.65|903.15|17
1654596350000|2022-06-07 10:05:50|913.78|903.28|913.96|903.46|914.06|903.56|913.78|903.28|16
1654596360000|2022-06-07 10:06:00|914.01|903.51|913.98|903.48|914.06|903.56|913.97|903.47|8
1654596370000|2022-06-07 10:06:10|913.97|903.47|913.97|903.47|913.97|903.47|913.97|903.47|1
1654596390000|2022-06-07 10:06:30|913.98|903.48|913.94|903.44|914.13|903.63|913.94|903.44|11
1654596400000|2022-06-07 10:06:40|913.93|903.43|913.89|903.39|913.93|903.43|913.89|903.39|3
1654596420000|2022-06-07 10:07:00|913.77|903.27|913.75|903.25|913.88|903.38|913.75|903.25|5
1654596430000|2022-06-07 10:07:10|913.88|903.38|913.89|903.39|913.89|903.39|913.77|903.27|4
1654596440000|2022-06-07 10:07:20|913.96|903.46|914.01|903.51|914.03|903.53|913.95|903.45|6
1654596450000|2022-06-07 10:07:30|914.13|903.63|914.15|903.65|914.17|903.67|914.08|903.58|11
1654596460000|2022-06-07 10:07:40|914.1|903.6|914.06|903.56|914.1|903.6|914.06|903.56|4
1654596470000|2022-06-07 10:07:50|914.07|903.57|914.06|903.56|914.07|903.57|914.06|903.56|2
1654596480000|2022-06-07 10:08:00|914.13|903.63|914.19|903.69|914.19|903.69|914.13|903.63|3
1654596490000|2022-06-07 10:08:10|914.2|903.7|914.58|904.08|914.75|904.25|914.2|903.7|11
1654596500000|2022-06-07 10:08:20|914.59|904.09|914.63|904.13|914.63|904.13|914.59|904.09|4
1654596510000|2022-06-07 10:08:30|914.59|904.09|914.5|904|914.59|904.09|914.5|904|4
1654596530000|2022-06-07 10:08:50|914.57|904.07|914.65|904.15|914.65|904.15|914.57|904.07|7
1654596540000|2022-06-07 10:09:00|914.66|904.16|914.62|904.12|914.76|904.26|914.62|904.12|4
1654596550000|2022-06-07 10:09:10|914.52|904.02|914.49|903.99|914.52|904.02|914.49|903.99|5
1654596560000|2022-06-07 10:09:20|914.52|904.02|914.52|904.02|914.54|904.04|914.52|904.02|6
1654596570000|2022-06-07 10:09:30|914.53|904.03|914.52|904.02|914.54|904.04|914.52|904.02|3
1654596590000|2022-06-07 10:09:50|914.57|904.07|914.7|904.2|914.7|904.2|914.57|904.07|2
1654596600000|2022-06-07 10:10:00|914.57|904.07|914.68|904.18|914.73|904.23|914.5|904|7
1654596620000|2022-06-07 10:10:20|914.63|904.13|914.65|904.15|914.65|904.15|914.63|904.13|2
1654596630000|2022-06-07 10:10:30|914.7|904.2|914.9|904.4|914.9|904.4|914.7|904.2|3
1654596640000|2022-06-07 10:10:40|914.85|904.35|914.8|904.3|914.85|904.35|914.8|904.3|2
1654596650000|2022-06-07 10:10:50|914.85|904.35|914.82|904.32|914.85|904.35|914.8|904.3|4
1654596660000|2022-06-07 10:11:00|914.85|904.35|914.8|904.3|914.85|904.35|914.8|904.3|2
1654596670000|2022-06-07 10:11:10|914.81|904.31|914.88|904.38|914.88|904.38|914.81|904.31|2
1654596680000|2022-06-07 10:11:20|914.78|904.28|914.78|904.28|914.78|904.28|914.78|904.28|1
1654596690000|2022-06-07 10:11:30|914.83|904.33|914.77|904.27|914.83|904.33|914.76|904.26|4
1654596700000|2022-06-07 10:11:40|914.72|904.22|914.77|904.27|914.77|904.27|914.67|904.17|3
1654596710000|2022-06-07 10:11:50|914.76|904.26|915.1|904.6|915.1|904.6|914.76|904.26|6
1654596720000|2022-06-07 10:12:00|915.15|904.65|915.15|904.65|915.3|904.8|915.15|904.65|5
1654596740000|2022-06-07 10:12:20|914.95|904.45|914.7|904.2|914.95|904.45|914.7|904.2|8
1654596750000|2022-06-07 10:12:30|914.8|904.3|914.57|904.07|914.8|904.3|914.57|904.07|4
1654596760000|2022-06-07 10:12:40|914.52|904.02|914.52|904.02|914.62|904.12|914.52|904.02|4
1654596780000|2022-06-07 10:13:00|914.51|904.01|914.57|904.07|914.57|904.07|914.38|903.88|13
1654596790000|2022-06-07 10:13:10|914.52|904.02|914.33|903.83|914.52|904.02|914.33|903.83|15
1654596800000|2022-06-07 10:13:20|914.27|903.77|914.36|903.86|914.36|903.86|914.26|903.76|8
1654596810000|2022-06-07 10:13:30|914.35|903.85|914.38|903.88|914.38|903.88|914.31|903.81|9
1654596820000|2022-06-07 10:13:40|914.4|903.9|914.43|903.93|914.46|903.96|914.4|903.9|10
1654596840000|2022-06-07 10:14:00|914.8|904.3|914.9|904.4|914.95|904.45|914.8|904.3|6
1654596850000|2022-06-07 10:14:10|914.85|904.35|914.72|904.22|914.85|904.35|914.72|904.22|7
1654596860000|2022-06-07 10:14:20|914.82|904.32|914.79|904.29|914.9|904.4|914.79|904.29|6
1654596870000|2022-06-07 10:14:30|914.74|904.24|914.74|904.24|914.74|904.24|914.74|904.24|1
1654596880000|2022-06-07 10:14:40|914.79|904.29|914.75|904.25|914.79|904.29|914.75|904.25|2
1654596890000|2022-06-07 10:14:50|914.8|904.3|914.9|904.4|914.95|904.45|914.8|904.3|4
1654596900000|2022-06-07 10:15:00|915.1|904.6|915.05|904.55|915.1|904.6|915.05|904.55|2
1654596910000|2022-06-07 10:15:10|915.1|904.6|915.1|904.6|915.2|904.7|915.05|904.55|6
1654596920000|2022-06-07 10:15:20|915.25|904.75|915.25|904.75|915.25|904.75|915.25|904.75|1
1654596930000|2022-06-07 10:15:30|915.2|904.7|915.25|904.75|915.25|904.75|915.2|904.7|6
1654596940000|2022-06-07 10:15:40|915.2|904.7|915|904.5|915.2|904.7|915|904.5|2
1654596950000|2022-06-07 10:15:50|915.1|904.6|915.2|904.7|915.2|904.7|915.1|904.6|3
1654596980000|2022-06-07 10:16:20|915.15|904.65|915.05|904.55|915.15|904.65|915.05|904.55|3
1654596990000|2022-06-07 10:16:30|915|904.5|914.8|904.3|915|904.5|914.8|904.3|4
1654597000000|2022-06-07 10:16:40|914.9|904.4|914.85|904.35|915|904.5|914.85|904.35|5
1654597010000|2022-06-07 10:16:50|914.95|904.45|915|904.5|915|904.5|914.9|904.4|4
1654597020000|2022-06-07 10:17:00|915.05|904.55|915.05|904.55|915.05|904.55|915.05|904.55|1
1654597030000|2022-06-07 10:17:10|915|904.5|914.85|904.35|915|904.5|914.75|904.25|4
1654597040000|2022-06-07 10:17:20|914.8|904.3|914.85|904.35|914.85|904.35|914.8|904.3|2
1654597050000|2022-06-07 10:17:30|914.8|904.3|914.85|904.35|914.85|904.35|914.65|904.15|5
1654597060000|2022-06-07 10:17:40|914.8|904.3|914.8|904.3|914.8|904.3|914.8|904.3|1
1654597070000|2022-06-07 10:17:50|914.7|904.2|914.7|904.2|914.7|904.2|914.7|904.2|1
1654597080000|2022-06-07 10:18:00|914.65|904.15|914.48|903.98|914.7|904.2|914.48|903.98|5
1654597140000|2022-06-07 10:19:00|913.66|903.16|913.38|902.88|913.66|903.16|913.38|902.88|7
1654597150000|2022-06-07 10:19:10|913.37|902.87|913.67|903.17|913.77|903.27|913.22|902.72|15
1654597160000|2022-06-07 10:19:20|913.66|903.16|913.16|902.66|913.68|903.18|913.09|902.59|17
1654597170000|2022-06-07 10:19:30|913.23|902.73|913.25|902.75|913.25|902.75|913.17|902.67|4
1654597180000|2022-06-07 10:19:40|913.09|902.59|913.07|902.57|913.15|902.65|913.07|902.57|7
1654597190000|2022-06-07 10:19:50|913.06|902.56|913.07|902.57|913.07|902.57|913.06|902.56|2
1654597200000|2022-06-07 10:20:00|913.06|902.56|913.06|902.56|913.06|902.56|913.06|902.56|1
1654597210000|2022-06-07 10:20:10|913.11|902.61|913.18|902.68|913.22|902.72|913.11|902.61|5
1654597220000|2022-06-07 10:20:20|913.11|902.61|913.06|902.56|913.13|902.63|913.06|902.56|5
1654597230000|2022-06-07 10:20:30|913.05|902.55|912.95|902.45|913.05|902.55|912.92|902.42|7
1654597240000|2022-06-07 10:20:40|912.94|902.44|912.91|902.41|912.94|902.44|912.88|902.38|4
1654597250000|2022-06-07 10:20:50|912.95|902.45|912.95|902.45|912.95|902.45|912.95|902.45|1
1654597260000|2022-06-07 10:21:00|912.94|902.44|912.96|902.46|913.09|902.59|912.94|902.44|10
1654597270000|2022-06-07 10:21:10|912.97|902.47|913.28|902.78|913.33|902.83|912.96|902.46|18
1654597280000|2022-06-07 10:21:20|913.29|902.79|913.19|902.69|913.31|902.81|913.14|902.64|12
1654597290000|2022-06-07 10:21:30|913.15|902.65|913.21|902.71|913.22|902.72|913.15|902.65|11
1654597300000|2022-06-07 10:21:40|913.13|902.63|913.22|902.72|913.22|902.72|913.13|902.63|4
1654597310000|2022-06-07 10:21:50|913.25|902.75|913.38|902.88|913.38|902.88|913.25|902.75|4
1654597320000|2022-06-07 10:22:00|913.33|902.83|913.23|902.73|913.33|902.83|913.23|902.73|3
1654597330000|2022-06-07 10:22:10|913.22|902.72|913.16|902.66|913.22|902.72|913.14|902.64|4
1654597340000|2022-06-07 10:22:20|913.12|902.62|913.16|902.66|913.17|902.67|913.12|902.62|6
1654597350000|2022-06-07 10:22:30|913.17|902.67|913.12|902.62|913.22|902.72|913.12|902.62|8
1654597360000|2022-06-07 10:22:40|913.21|902.71|913.21|902.71|913.21|902.71|913.21|902.71|1
1654597370000|2022-06-07 10:22:50|913.18|902.68|913.18|902.68|913.18|902.68|913.18|902.68|1
1654597380000|2022-06-07 10:23:00|913.19|902.69|913.12|902.62|913.19|902.69|913.12|902.62|6
1654597400000|2022-06-07 10:23:20|913.11|902.61|913.12|902.62|913.12|902.62|913.11|902.61|2
1654597410000|2022-06-07 10:23:30|913.18|902.68|913.18|902.68|913.18|902.68|913.18|902.68|1
1654597420000|2022-06-07 10:23:40|913.16|902.66|913.22|902.72|913.22|902.72|913.16|902.66|4
1654597430000|2022-06-07 10:23:50|913.15|902.65|913.15|902.65|913.15|902.65|913.15|902.65|1
1654597460000|2022-06-07 10:24:20|913.11|902.61|913.1|902.6|913.11|902.61|913.1|902.6|2
1654597470000|2022-06-07 10:24:30|913.13|902.63|913.16|902.66|913.16|902.66|913.13|902.63|2
1654597480000|2022-06-07 10:24:40|913.23|902.73|913.32|902.82|913.32|902.82|913.23|902.73|4
1654597490000|2022-06-07 10:24:50|913.38|902.88|913.38|902.88|913.38|902.88|913.38|902.88|1
1654597500000|2022-06-07 10:25:00|913.32|902.82|913.32|902.82|913.32|902.82|913.32|902.82|1
1654597510000|2022-06-07 10:25:10|913.46|902.96|913.46|902.96|913.49|902.99|913.46|902.96|4
1654597520000|2022-06-07 10:25:20|913.42|902.92|913.42|902.92|913.42|902.92|913.42|902.92|1
1654597530000|2022-06-07 10:25:30|913.41|902.91|913.18|902.68|913.42|902.92|913.18|902.68|9
1654597560000|2022-06-07 10:26:00|913.19|902.69|913.19|902.69|913.19|902.69|913.19|902.69|1
1654597570000|2022-06-07 10:26:10|913.18|902.68|913.19|902.69|913.22|902.72|913.18|902.68|3
1654597580000|2022-06-07 10:26:20|913.27|902.77|913.33|902.83|913.33|902.83|913.26|902.76|3
1654597590000|2022-06-07 10:26:30|913.29|902.79|913.22|902.72|913.29|902.79|913.22|902.72|2
1654597610000|2022-06-07 10:26:50|913.29|902.79|913.27|902.77|913.35|902.85|913.27|902.77|5
1654597620000|2022-06-07 10:27:00|913.3|902.8|913.7|903.2|913.77|903.27|913.27|902.77|11
1654597630000|2022-06-07 10:27:10|913.69|903.19|914.27|903.77|914.27|903.77|913.68|903.18|18
1654597640000|2022-06-07 10:27:20|914.3|903.8|914.26|903.76|914.3|903.8|914.26|903.76|2
1654597650000|2022-06-07 10:27:30|914.24|903.74|914.08|903.58|914.24|903.74|914.08|903.58|3
1654597660000|2022-06-07 10:27:40|914.05|903.55|914.18|903.68|914.19|903.69|914.01|903.51|9
1654597670000|2022-06-07 10:27:50|914.2|903.7|914.31|903.81|914.36|903.86|914.16|903.66|12
1654597680000|2022-06-07 10:28:00|914.35|903.85|915.05|904.55|915.05|904.55|914.35|903.85|10
1654597690000|2022-06-07 10:28:10|915|904.5|914.64|904.14|915.1|904.6|914.64|904.14|9
1654597700000|2022-06-07 10:28:20|914.74|904.24|914.74|904.24|914.74|904.24|914.74|904.24|1
1654597710000|2022-06-07 10:28:30|914.85|904.35|914.75|904.25|914.85|904.35|914.75|904.25|5
1654597730000|2022-06-07 10:28:50|914.8|904.3|914.8|904.3|914.8|904.3|914.75|904.25|3
1654597740000|2022-06-07 10:29:00|914.75|904.25|914.49|903.99|914.75|904.25|914.49|903.99|6
1654597750000|2022-06-07 10:29:10|914.55|904.05|914.7|904.2|914.7|904.2|914.55|904.05|3
1654597760000|2022-06-07 10:29:20|914.65|904.15|914.49|903.99|914.65|904.15|914.49|903.99|3
1654597770000|2022-06-07 10:29:30|914.38|903.88|914.2|903.7|914.38|903.88|914.2|903.7|4
1654597780000|2022-06-07 10:29:40|914.13|903.63|914.19|903.69|914.19|903.69|914.13|903.63|4
1654597810000|2022-06-07 10:30:10|914.31|903.81|914.22|903.72|914.42|903.92|914.22|903.72|9
1654597820000|2022-06-07 10:30:20|914.2|903.7|914.25|903.75|914.37|903.87|914.2|903.7|5
1654597840000|2022-06-07 10:30:40|914.6|904.1|914.63|904.13|914.8|904.3|914.58|904.08|8
1654597850000|2022-06-07 10:30:50|914.58|904.08|914.59|904.09|914.63|904.13|914.58|904.08|4
1654597860000|2022-06-07 10:31:00|914.51|904.01|915|904.5|915|904.5|914.49|903.99|9
1654597870000|2022-06-07 10:31:10|914.9|904.4|914.95|904.45|914.95|904.45|914.9|904.4|2
1654597880000|2022-06-07 10:31:20|915|904.5|915.1|904.6|915.3|904.8|914.95|904.45|13
1654597890000|2022-06-07 10:31:30|915.05|904.55|914.95|904.45|915.05|904.55|914.95|904.45|3
1654597900000|2022-06-07 10:31:40|914.87|904.37|914.7|904.2|914.87|904.37|914.7|904.2|2
1654597910000|2022-06-07 10:31:50|914.75|904.25|914.8|904.3|914.9|904.4|914.75|904.25|5
1654597920000|2022-06-07 10:32:00|914.9|904.4|914.8|904.3|914.9|904.4|914.8|904.3|5
1654597930000|2022-06-07 10:32:10|914.85|904.35|914.8|904.3|914.85|904.35|914.8|904.3|2
1654597940000|2022-06-07 10:32:20|914.85|904.35|915.15|904.65|915.2|904.7|914.85|904.35|7
1654597950000|2022-06-07 10:32:30|915.2|904.7|915.3|904.8|915.4|904.9|915.2|904.7|8
1654597960000|2022-06-07 10:32:40|915.5|905|915.6|905.1|915.6|905.1|915.5|905|5
1654597970000|2022-06-07 10:32:50|915.7|905.2|915.8|905.3|915.8|905.3|915.7|905.2|5
1654597980000|2022-06-07 10:33:00|915.85|905.35|915.7|905.2|915.85|905.35|915.65|905.15|7
1654597990000|2022-06-07 10:33:10|915.65|905.15|915.55|905.05|915.65|905.15|915.55|905.05|3
1654598000000|2022-06-07 10:33:20|915.65|905.15|916|905.5|916|905.5|915.65|905.15|6
1654598010000|2022-06-07 10:33:30|916.15|905.65|916.05|905.55|916.15|905.65|915.85|905.35|9
1654598020000|2022-06-07 10:33:40|916.21|905.71|916.3|905.8|916.3|905.8|916.13|905.63|10
1654598030000|2022-06-07 10:33:50|916.25|905.75|916.3|905.8|916.35|905.85|916.25|905.75|4
1654598040000|2022-06-07 10:34:00|916.35|905.85|916.3|905.8|916.35|905.85|916.3|905.8|4
1654598050000|2022-06-07 10:34:10|916.25|905.75|916.25|905.75|916.25|905.75|916.2|905.7|3
1654598060000|2022-06-07 10:34:20|916.2|905.7|916.2|905.7|916.2|905.7|916.2|905.7|1
1654598070000|2022-06-07 10:34:30|916.16|905.66|916.05|905.55|916.16|905.66|916.05|905.55|3
1654598080000|2022-06-07 10:34:40|916|905.5|915.75|905.25|916|905.5|915.74|905.24|7
1654598090000|2022-06-07 10:34:50|915.76|905.26|915.86|905.36|915.91|905.41|915.76|905.26|3
1654598110000|2022-06-07 10:35:10|915.72|905.22|915.8|905.3|915.84|905.34|915.71|905.21|5
1654598120000|2022-06-07 10:35:20|915.76|905.26|915.72|905.22|915.76|905.26|915.72|905.22|2
1654598130000|2022-06-07 10:35:30|915.76|905.26|915.76|905.26|915.76|905.26|915.76|905.26|1
1654598140000|2022-06-07 10:35:40|915.86|905.36|915.95|905.45|915.95|905.45|915.86|905.36|3
1654598160000|2022-06-07 10:36:00|915.9|905.4|915.85|905.35|915.9|905.4|915.85|905.35|2
1654598170000|2022-06-07 10:36:10|915.9|905.4|915.9|905.4|915.9|905.4|915.9|905.4|1
1654598200000|2022-06-07 10:36:40|915.95|905.45|915.95|905.45|915.95|905.45|915.95|905.45|1
1654598210000|2022-06-07 10:36:50|915.85|905.35|915.75|905.25|915.85|905.35|915.71|905.21|4
1654598230000|2022-06-07 10:37:10|915.71|905.21|915.75|905.25|915.75|905.25|915.71|905.21|2
1654598240000|2022-06-07 10:37:20|915.85|905.35|915.9|905.4|915.95|905.45|915.8|905.3|4
1654598250000|2022-06-07 10:37:30|915.85|905.35|915.85|905.35|915.89|905.39|915.85|905.35|3
1654598260000|2022-06-07 10:37:40|915.81|905.31|915.61|905.11|915.81|905.31|915.61|905.11|4
1654598270000|2022-06-07 10:37:50|915.68|905.18|915.85|905.35|915.85|905.35|915.67|905.17|5
1654598280000|2022-06-07 10:38:00|915.84|905.34|915.79|905.29|915.84|905.34|915.79|905.29|2
1654598300000|2022-06-07 10:38:20|915.84|905.34|915.85|905.35|915.9|905.4|915.84|905.34|4
1654598310000|2022-06-07 10:38:30|915.8|905.3|915.79|905.29|915.8|905.3|915.79|905.29|2
1654598330000|2022-06-07 10:38:50|915.75|905.25|915.75|905.25|915.75|905.25|915.75|905.25|1
1654598350000|2022-06-07 10:39:10|915.68|905.18|915.21|904.71|915.68|905.18|915.2|904.7|15
1654598360000|2022-06-07 10:39:20|915.23|904.73|915.21|904.71|915.26|904.76|915.21|904.71|8
1654598380000|2022-06-07 10:39:40|915.29|904.79|915.37|904.87|915.39|904.89|915.29|904.79|8
1654598390000|2022-06-07 10:39:50|915.35|904.85|915.52|905.02|915.56|905.06|915.35|904.85|8
1654598400000|2022-06-07 10:40:00|915.51|905.01|915.52|905.02|915.52|905.02|915.47|904.97|5
1654598420000|2022-06-07 10:40:20|915.47|904.97|915.42|904.92|915.47|904.97|915.42|904.92|2
1654598430000|2022-06-07 10:40:30|915.47|904.97|915.42|904.92|915.48|904.98|915.42|904.92|4
1654598440000|2022-06-07 10:40:40|915.52|905.02|915.49|904.99|915.55|905.05|915.44|904.94|7
1654598450000|2022-06-07 10:40:50|915.54|905.04|915.8|905.3|915.85|905.35|915.54|905.04|7
1654598480000|2022-06-07 10:41:20|915.75|905.25|915.85|905.35|915.85|905.35|915.75|905.25|2
1654598490000|2022-06-07 10:41:30|915.8|905.3|915.8|905.3|915.91|905.41|915.7|905.2|5
1654598500000|2022-06-07 10:41:40|915.85|905.35|915.85|905.35|915.9|905.4|915.85|905.35|3
1654598510000|2022-06-07 10:41:50|915.9|905.4|915.85|905.35|915.9|905.4|915.85|905.35|2
1654598520000|2022-06-07 10:42:00|915.9|905.4|916.3|905.8|916.3|905.8|915.9|905.4|5
1654598530000|2022-06-07 10:42:10|916.25|905.75|916.3|905.8|916.3|905.8|916.2|905.7|3
1654598540000|2022-06-07 10:42:20|916.35|905.85|916.35|905.85|916.35|905.85|916.3|905.8|3
1654598550000|2022-06-07 10:42:30|916.4|905.9|916.6|906.1|916.6|906.1|916.4|905.9|3
1654598560000|2022-06-07 10:42:40|916.5|906|916.5|906|916.53|906.03|916.41|905.91|18
1654598570000|2022-06-07 10:42:50|916.53|906.03|916.53|906.03|916.53|906.03|916.53|906.03|1
1654598580000|2022-06-07 10:43:00|916.48|905.98|916.24|905.74|916.48|905.98|916.24|905.74|10
1654598590000|2022-06-07 10:43:10|916.25|905.75|916.24|905.74|916.25|905.75|916.24|905.74|2
1654598600000|2022-06-07 10:43:20|916.25|905.75|916.25|905.75|916.25|905.75|916.24|905.74|3
1654598610000|2022-06-07 10:43:30|916.24|905.74|916.36|905.86|916.36|905.86|916.16|905.66|13
1654598620000|2022-06-07 10:43:40|916.37|905.87|916.49|905.99|916.54|906.04|916.36|905.86|7
1654598630000|2022-06-07 10:43:50|916.44|905.94|916.35|905.85|916.44|905.94|916.35|905.85|3
1654598640000|2022-06-07 10:44:00|916.39|905.89|916.39|905.89|916.39|905.89|916.39|905.89|1
1654598650000|2022-06-07 10:44:10|916.35|905.85|916.35|905.85|916.35|905.85|916.35|905.85|1
1654598660000|2022-06-07 10:44:20|916.28|905.78|916.13|905.63|916.28|905.78|916.11|905.61|12
1654598670000|2022-06-07 10:44:30|916.12|905.62|916.11|905.61|916.13|905.63|916.11|905.61|5
1654598690000|2022-06-07 10:44:50|916.16|905.66|916.11|905.61|916.16|905.66|916.11|905.61|2
1654598700000|2022-06-07 10:45:00|916.05|905.55|916.05|905.55|916.05|905.55|916.05|905.55|1
1654598710000|2022-06-07 10:45:10|916.06|905.56|916.16|905.66|916.21|905.71|916.05|905.55|5
1654598720000|2022-06-07 10:45:20|916.11|905.61|916.11|905.61|916.11|905.61|916.11|905.61|1
1654598730000|2022-06-07 10:45:30|916.15|905.65|916.36|905.86|916.36|905.86|916.11|905.61|10
1654598740000|2022-06-07 10:45:40|916.37|905.87|916.55|906.05|916.55|906.05|916.37|905.87|5
1654598760000|2022-06-07 10:46:00|916.6|906.1|916.75|906.25|916.75|906.25|916.6|906.1|4
1654598770000|2022-06-07 10:46:10|916.7|906.2|916.75|906.25|916.75|906.25|916.7|906.2|2
1654598790000|2022-06-07 10:46:30|916.8|906.3|916.75|906.25|917|906.5|916.67|906.17|11
1654598800000|2022-06-07 10:46:40|916.78|906.28|917.1|906.6|917.1|906.6|916.78|906.28|15
1654598810000|2022-06-07 10:46:50|917.12|906.62|917.2|906.7|917.36|906.86|917.12|906.62|11
1654598820000|2022-06-07 10:47:00|917.15|906.65|916.95|906.45|917.18|906.68|916.95|906.45|12
1654598830000|2022-06-07 10:47:10|916.9|906.4|916.95|906.45|916.95|906.45|916.89|906.39|5
1654598840000|2022-06-07 10:47:20|916.9|906.4|916.82|906.32|916.9|906.4|916.79|906.29|3
1654598850000|2022-06-07 10:47:30|916.77|906.27|916.8|906.3|916.8|906.3|916.77|906.27|3
1654598860000|2022-06-07 10:47:40|916.74|906.24|916.77|906.27|916.77|906.27|916.74|906.24|3
1654598870000|2022-06-07 10:47:50|916.78|906.28|916.85|906.35|916.95|906.45|916.78|906.28|6
1654598890000|2022-06-07 10:48:10|916.95|906.45|916.58|906.08|916.95|906.45|916.58|906.08|6
1654598900000|2022-06-07 10:48:20|916.46|905.96|916.72|906.22|916.77|906.27|916.4|905.9|10
1654598910000|2022-06-07 10:48:30|916.7|906.2|916.7|906.2|916.7|906.2|916.7|906.2|1
1654598930000|2022-06-07 10:48:50|916.66|906.16|916.66|906.16|916.66|906.16|916.66|906.16|1
1654598960000|2022-06-07 10:49:20|916.46|905.96|916.56|906.06|916.56|906.06|916.46|905.96|2
1654598980000|2022-06-07 10:49:40|916.6|906.1|916.6|906.1|916.6|906.1|916.6|906.1|1
1654598990000|2022-06-07 10:49:50|916.56|906.06|916.56|906.06|916.56|906.06|916.56|906.06|1
1654599000000|2022-06-07 10:50:00|916.65|906.15|916.52|906.02|916.66|906.16|916.52|906.02|8
1654599010000|2022-06-07 10:50:10|916.53|906.03|916.62|906.12|916.62|906.12|916.48|905.98|10
1654599020000|2022-06-07 10:50:20|916.61|906.11|916.59|906.09|916.61|906.11|916.59|906.09|3
1654599030000|2022-06-07 10:50:30|916.58|906.08|916.69|906.19|916.76|906.26|916.58|906.08|10
1654599040000|2022-06-07 10:50:40|916.64|906.14|916.58|906.08|916.64|906.14|916.51|906.01|13
1654599050000|2022-06-07 10:50:50|916.57|906.07|917.25|906.75|917.25|906.75|916.55|906.05|14
1654599060000|2022-06-07 10:51:00|917.2|906.7|916.9|906.4|917.2|906.7|916.85|906.35|6
1654599070000|2022-06-07 10:51:10|916.8|906.3|916.74|906.24|916.95|906.45|916.63|906.13|12
1654599080000|2022-06-07 10:51:20|916.76|906.26|916.74|906.24|916.9|906.4|916.73|906.23|12
1654599090000|2022-06-07 10:51:30|916.76|906.26|916.9|906.4|916.92|906.42|916.76|906.26|6
1654599110000|2022-06-07 10:51:50|916.95|906.45|917.1|906.6|917.15|906.65|916.95|906.45|5
1654599120000|2022-06-07 10:52:00|917.15|906.65|917.15|906.65|917.15|906.65|917.15|906.65|1
1654599140000|2022-06-07 10:52:20|917.4|906.9|917.5|907|917.53|907.03|917.4|906.9|7
1654599150000|2022-06-07 10:52:30|917.45|906.95|916.9|906.4|917.45|906.95|916.9|906.4|11
1654599160000|2022-06-07 10:52:40|916.95|906.45|916.99|906.49|917.05|906.55|916.95|906.45|7
1654599170000|2022-06-07 10:52:50|917.04|906.54|917.04|906.54|917.06|906.56|917.04|906.54|5
1654599180000|2022-06-07 10:53:00|917.06|906.56|916.75|906.25|917.06|906.56|916.75|906.25|5
1654599190000|2022-06-07 10:53:10|916.67|906.17|916.91|906.41|916.91|906.41|916.58|906.08|21
1654599200000|2022-06-07 10:53:20|916.92|906.42|916.94|906.44|916.94|906.44|916.92|906.42|2
1654599210000|2022-06-07 10:53:30|916.99|906.49|917.04|906.54|917.04|906.54|916.94|906.44|4
1654599220000|2022-06-07 10:53:40|917.06|906.56|916.91|906.41|917.06|906.56|916.91|906.41|8
1654599240000|2022-06-07 10:54:00|916.99|906.49|916.99|906.49|916.99|906.49|916.99|906.49|1
1654599250000|2022-06-07 10:54:10|917|906.5|917|906.5|917|906.5|917|906.5|1
1654599260000|2022-06-07 10:54:20|916.99|906.49|916.99|906.49|917.04|906.54|916.94|906.44|5
1654599270000|2022-06-07 10:54:30|917.13|906.63|916.88|906.38|917.13|906.63|916.88|906.38|9
1654599280000|2022-06-07 10:54:40|916.89|906.39|916.91|906.41|916.91|906.41|916.89|906.39|4
1654599290000|2022-06-07 10:54:50|916.89|906.39|916.99|906.49|917|906.5|916.86|906.36|7
1654599300000|2022-06-07 10:55:00|917.04|906.54|917|906.5|917.14|906.64|916.99|906.49|10
1654599310000|2022-06-07 10:55:10|916.99|906.49|916.99|906.49|917.06|906.56|916.95|906.45|6
1654599320000|2022-06-07 10:55:20|917.04|906.54|917.06|906.56|917.06|906.56|917.04|906.54|2
1654599330000|2022-06-07 10:55:30|917.07|906.57|917.1|906.6|917.2|906.7|917.07|906.57|5
1654599340000|2022-06-07 10:55:40|917.05|906.55|916.99|906.49|917.06|906.56|916.99|906.49|6
1654599350000|2022-06-07 10:55:50|917.04|906.54|917.22|906.72|917.26|906.76|917.04|906.54|5
1654599370000|2022-06-07 10:56:10|917.27|906.77|917.41|906.91|917.42|906.92|917.27|906.77|9
1654599380000|2022-06-07 10:56:20|917.4|906.9|917.58|907.08|917.6|907.1|917.4|906.9|7
1654599390000|2022-06-07 10:56:30|917.56|907.06|917.44|906.94|917.56|907.06|917.44|906.94|2
1654599400000|2022-06-07 10:56:40|917.5|907|917.52|907.02|917.65|907.15|917.45|906.95|11
1654599410000|2022-06-07 10:56:50|917.47|906.97|917.57|907.07|917.67|907.17|917.47|906.97|7
1654599420000|2022-06-07 10:57:00|917.52|907.02|917.55|907.05|917.6|907.1|917.52|907.02|4
1654599430000|2022-06-07 10:57:10|917.58|907.08|917.55|907.05|917.58|907.08|917.55|907.05|2
1654599440000|2022-06-07 10:57:20|917.6|907.1|917.7|907.2|917.75|907.25|917.6|907.1|4
1654599450000|2022-06-07 10:57:30|917.75|907.25|917.87|907.37|918.05|907.55|917.75|907.25|15
1654599460000|2022-06-07 10:57:40|917.96|907.46|917.92|907.42|917.96|907.46|917.85|907.35|13
1654599470000|2022-06-07 10:57:50|917.88|907.38|918|907.5|918|907.5|917.88|907.38|4
1654599480000|2022-06-07 10:58:00|917.95|907.45|918.05|907.55|918.05|907.55|917.95|907.45|8
1654599490000|2022-06-07 10:58:10|918.03|907.53|918|907.5|918.03|907.53|918|907.5|2
1654599500000|2022-06-07 10:58:20|917.98|907.48|917.98|907.48|918.05|907.55|917.91|907.41|16
1654599510000|2022-06-07 10:58:30|918.05|907.55|918.06|907.56|918.19|907.69|918.05|907.55|7
1654599520000|2022-06-07 10:58:40|918.11|907.61|918.01|907.51|918.11|907.61|918.01|907.51|5
1654599530000|2022-06-07 10:58:50|917.88|907.38|917.73|907.23|917.88|907.38|917.73|907.23|3
1654599540000|2022-06-07 10:59:00|917.68|907.18|917.43|906.93|917.68|907.18|917.41|906.91|5
1654599550000|2022-06-07 10:59:10|917.41|906.91|915.62|905.12|917.41|906.91|915.62|905.12|16
1654599560000|2022-06-07 10:59:20|915.58|905.08|915.38|904.88|915.58|905.08|915.33|904.83|11
1654599570000|2022-06-07 10:59:30|915.39|904.89|915.37|904.87|915.41|904.91|915.14|904.64|16
1654599580000|2022-06-07 10:59:40|915.35|904.85|915.1|904.6|915.35|904.85|915.03|904.53|13
1654599590000|2022-06-07 10:59:50|915.12|904.62|915.44|904.94|915.5|905|915.02|904.52|18
1654599600000|2022-06-07 11:00:00|915.42|904.92|915.58|905.08|915.83|905.33|915.19|904.69|29
1654599610000|2022-06-07 11:00:10|915.56|905.06|916.25|905.75|916.34|905.84|915.56|905.06|22
1654599620000|2022-06-07 11:00:20|916.22|905.72|915.89|905.39|916.34|905.84|915.89|905.39|13
1654599630000|2022-06-07 11:00:30|915.84|905.34|915.92|905.42|916.2|905.7|915.84|905.34|10
1654599640000|2022-06-07 11:00:40|916.04|905.54|915.58|905.08|916.22|905.72|915.58|905.08|17
1654599650000|2022-06-07 11:00:50|915.53|905.03|915.46|904.96|915.54|905.04|915.45|904.95|5
1654599660000|2022-06-07 11:01:00|915.4|904.9|914.6|904.1|915.5|905|914.6|904.1|10
1654599670000|2022-06-07 11:01:10|914.54|904.04|914.81|904.31|914.97|904.47|914.54|904.04|14
1654599680000|2022-06-07 11:01:20|914.78|904.28|914.74|904.24|914.78|904.28|914.46|903.96|14
1654599690000|2022-06-07 11:01:30|914.79|904.29|914.5|904|914.79|904.29|914.44|903.94|21
1654599700000|2022-06-07 11:01:40|914.53|904.03|914.05|903.55|914.59|904.09|914.05|903.55|18
1654599710000|2022-06-07 11:01:50|914.03|903.53|913.5|903|914.03|903.53|913.5|903|12
1654599720000|2022-06-07 11:02:00|913.48|902.98|914.17|903.67|914.23|903.73|913.48|902.98|13
1654599730000|2022-06-07 11:02:10|914.03|903.53|913.5|903|914.2|903.7|913.5|903|21
1654599740000|2022-06-07 11:02:20|913.43|902.93|911.37|900.87|913.45|902.95|911.37|900.87|21
1654599750000|2022-06-07 11:02:30|911.15|900.65|907.39|896.89|911.15|900.65|907.39|896.89|13
1654599760000|2022-06-07 11:02:40|907.44|896.94|904.33|893.83|907.44|896.94|904.19|893.69|34
1654599770000|2022-06-07 11:02:50|904.09|893.59|902.67|892.17|904.09|893.59|900.9|890.4|26
1654599780000|2022-06-07 11:03:00|903.02|892.52|906.2|895.7|906.71|896.21|903.02|892.52|35
1654599790000|2022-06-07 11:03:10|906.1|895.6|906.33|895.83|906.87|896.37|905.78|895.28|31
1654599800000|2022-06-07 11:03:20|906.28|895.78|906.51|896.01|906.84|896.34|906.1|895.6|22
1654599810000|2022-06-07 11:03:30|906.55|896.05|905.91|895.41|907.05|896.55|905.91|895.41|29
1654599820000|2022-06-07 11:03:40|905.83|895.33|905.25|894.75|905.83|895.33|904.32|893.82|32
1654599830000|2022-06-07 11:03:50|905.2|894.7|902.89|892.39|905.28|894.78|902.6|892.1|34
1654599840000|2022-06-07 11:04:00|903.09|892.59|904.12|893.62|904.2|893.7|903.09|892.59|19
1654599850000|2022-06-07 11:04:10|904.17|893.67|902.97|892.47|904.45|893.95|902.97|892.47|23
1654599860000|2022-06-07 11:04:20|902.98|892.48|903|892.5|903.06|892.56|902.88|892.38|13
1654599870000|2022-06-07 11:04:30|902.95|892.45|902.45|891.95|903|892.5|902.23|891.73|22
1654599880000|2022-06-07 11:04:40|902.5|892|902.8|892.3|902.98|892.48|902.41|891.91|21
1654599890000|2022-06-07 11:04:50|902.9|892.4|902.98|892.48|903.05|892.55|902.8|892.3|15
1654599900000|2022-06-07 11:05:00|902.96|892.46|903.05|892.55|903.1|892.6|902.56|892.06|15
1654599910000|2022-06-07 11:05:10|903.1|892.6|903.22|892.72|903.3|892.8|903.03|892.53|20
1654599920000|2022-06-07 11:05:20|903.2|892.7|903.13|892.63|903.3|892.8|902.93|892.43|19
1654599930000|2022-06-07 11:05:30|903.1|892.6|903.75|893.25|903.75|893.25|903.05|892.55|15
1654599940000|2022-06-07 11:05:40|903.8|893.3|903.75|893.25|904.35|893.85|903.74|893.24|23
1654599950000|2022-06-07 11:05:50|903.85|893.35|904.45|893.95|904.45|893.95|903.85|893.35|11
1654599960000|2022-06-07 11:06:00|904.5|894|905.05|894.55|905.35|894.85|904.5|894|21
1654599970000|2022-06-07 11:06:10|905.2|894.7|903.8|893.3|905.2|894.7|903.71|893.21|17
1654599980000|2022-06-07 11:06:20|903.85|893.35|904.55|894.05|904.6|894.1|903.85|893.35|19
1654599990000|2022-06-07 11:06:30|904.5|894|905.9|895.4|905.9|895.4|904.5|894|24
1654600000000|2022-06-07 11:06:40|905.95|895.45|906.05|895.55|906.51|896.01|905.95|895.45|27
1654600010000|2022-06-07 11:06:50|906|895.5|906.78|896.28|906.78|896.28|905.9|895.4|21
1654600020000|2022-06-07 11:07:00|906.85|896.35|907.85|897.35|907.85|897.35|906.85|896.35|14
1654600030000|2022-06-07 11:07:10|907.92|897.42|907|896.5|908.3|897.8|907|896.5|22
1654600040000|2022-06-07 11:07:20|907.05|896.55|906.5|896|907.17|896.67|906.35|895.85|19
1654600050000|2022-06-07 11:07:30|906.55|896.05|906.55|896.05|906.92|896.42|906.45|895.95|18
1654600060000|2022-06-07 11:07:40|906.49|895.99|907.2|896.7|907.2|896.7|906.42|895.92|19
1654600070000|2022-06-07 11:07:50|907.21|896.71|908.48|897.98|908.48|897.98|907.21|896.71|19
1654600080000|2022-06-07 11:08:00|908.5|898|907.25|896.75|908.52|898.02|907.25|896.75|19
1654600090000|2022-06-07 11:08:10|907.2|896.7|907|896.5|907.2|896.7|907|896.5|13
1654600100000|2022-06-07 11:08:20|906.96|896.46|906.55|896.05|906.96|896.46|906.55|896.05|9
1654600110000|2022-06-07 11:08:30|906.49|895.99|906.43|895.93|906.49|895.99|906.42|895.92|5
1654600120000|2022-06-07 11:08:40|906.5|896|906.7|896.2|906.75|896.25|906.5|896|7
1654600130000|2022-06-07 11:08:50|906.6|896.1|906.1|895.6|906.6|896.1|905.39|894.89|18
1654600140000|2022-06-07 11:09:00|906.07|895.57|906.55|896.05|906.57|896.07|906.02|895.52|17
1654600150000|2022-06-07 11:09:10|906.5|896|907.35|896.85|907.41|896.91|906.5|896|23
1654600160000|2022-06-07 11:09:20|907.25|896.75|906.45|895.95|907.25|896.75|906.3|895.8|20
1654600170000|2022-06-07 11:09:30|906.4|895.9|906.5|896|906.6|896.1|906.35|895.85|16
1654600180000|2022-06-07 11:09:40|906.65|896.15|907.2|896.7|907.2|896.7|906.6|896.1|15
1654600190000|2022-06-07 11:09:50|907.22|896.72|906.8|896.3|907.27|896.77|906.55|896.05|20
1654600200000|2022-06-07 11:10:00|906.75|896.25|906.35|895.85|906.75|896.25|906.35|895.85|16
1654600210000|2022-06-07 11:10:10|906.3|895.8|905.01|894.51|906.3|895.8|904.82|894.32|24
1654600220000|2022-06-07 11:10:20|904.96|894.46|904.71|894.21|905.16|894.66|904.71|894.21|10
1654600230000|2022-06-07 11:10:30|904.79|894.29|903.8|893.3|904.82|894.32|903.7|893.2|25
1654600240000|2022-06-07 11:10:40|903.68|893.18|902.7|892.2|903.68|893.18|902.7|892.2|12
1654600250000|2022-06-07 11:10:50|902.65|892.15|902.6|892.1|902.7|892.2|902.51|892.01|12
1654600260000|2022-06-07 11:11:00|902.55|892.05|902.67|892.17|902.71|892.21|902.51|892.01|11
1654600270000|2022-06-07 11:11:10|902.62|892.12|901.58|891.08|902.62|892.12|901.58|891.08|15
1654600280000|2022-06-07 11:11:20|901.61|891.11|902.84|892.34|902.84|892.34|901.61|891.11|24
1654600290000|2022-06-07 11:11:30|902.7|892.2|903.7|893.2|903.7|893.2|902.5|892|24
1654600300000|2022-06-07 11:11:40|903.85|893.35|903.7|893.2|904.15|893.65|903.4|892.9|19
1654600310000|2022-06-07 11:11:50|903.65|893.15|903.4|892.9|903.7|893.2|903.15|892.65|17
1654600320000|2022-06-07 11:12:00|903.38|892.88|903.82|893.32|903.85|893.35|903.17|892.67|21
1654600330000|2022-06-07 11:12:10|903.85|893.35|904.26|893.76|904.26|893.76|903.75|893.25|9
1654600340000|2022-06-07 11:12:20|904.3|893.8|904.05|893.55|904.3|893.8|903.6|893.1|14
1654600350000|2022-06-07 11:12:30|904|893.5|904|893.5|904.25|893.75|903.95|893.45|13
1654600360000|2022-06-07 11:12:40|903.96|893.46|903.99|893.49|904.04|893.54|903.83|893.33|9
1654600370000|2022-06-07 11:12:50|903.94|893.44|903.95|893.45|903.95|893.45|903.65|893.15|10
1654600380000|2022-06-07 11:13:00|904.01|893.51|903.75|893.25|904.25|893.75|903.75|893.25|9
1654600390000|2022-06-07 11:13:10|903.65|893.15|903.42|892.92|903.65|893.15|903.37|892.87|10
1654600400000|2022-06-07 11:13:20|903.4|892.9|903.3|892.8|903.52|893.02|903.3|892.8|6
1654600410000|2022-06-07 11:13:30|903.35|892.85|903.3|892.8|903.5|893|903.3|892.8|7
1654600420000|2022-06-07 11:13:40|903.46|892.96|903.37|892.87|903.55|893.05|903.3|892.8|16
1654600430000|2022-06-07 11:13:50|903.35|892.85|903.37|892.87|903.44|892.94|903.35|892.85|5
1654600440000|2022-06-07 11:14:00|903.45|892.95|903.45|892.95|903.45|892.95|903.3|892.8|11
1654600450000|2022-06-07 11:14:10|903.5|893|903.6|893.1|903.62|893.12|903.5|893|14
1654600460000|2022-06-07 11:14:20|903.55|893.05|903.51|893.01|903.56|893.06|903.42|892.92|9
1654600470000|2022-06-07 11:14:30|903.5|893|903.42|892.92|903.51|893.01|903.37|892.87|12
1654600480000|2022-06-07 11:14:40|903.41|892.91|903.56|893.06|903.6|893.1|903.36|892.86|15
1654600490000|2022-06-07 11:14:50|903.57|893.07|903.85|893.35|903.89|893.39|903.56|893.06|9
1654600500000|2022-06-07 11:15:00|903.83|893.33|903.38|892.88|903.89|893.39|903.2|892.7|20
1654600510000|2022-06-07 11:15:10|903.5|893|903.5|893|903.55|893.05|903.23|892.73|13
1654600520000|2022-06-07 11:15:20|903.45|892.95|903.9|893.4|903.9|893.4|903.45|892.95|13
1654600530000|2022-06-07 11:15:30|903.85|893.35|904.47|893.97|904.47|893.97|903.75|893.25|8
1654600540000|2022-06-07 11:15:40|904.61|894.11|905.05|894.55|905.05|894.55|904.61|894.11|19
1654600550000|2022-06-07 11:15:50|905.1|894.6|905.3|894.8|905.66|895.16|905.1|894.6|18
1654600560000|2022-06-07 11:16:00|905.25|894.75|905.44|894.94|905.6|895.1|905.25|894.75|13
1654600570000|2022-06-07 11:16:10|905.55|895.05|905.35|894.85|905.55|895.05|905.19|894.69|11
1654600580000|2022-06-07 11:16:20|905.45|894.95|905.6|895.1|905.87|895.37|905.45|894.95|22
1654600590000|2022-06-07 11:16:30|905.65|895.15|905.4|894.9|905.9|895.4|905.4|894.9|25
1654600600000|2022-06-07 11:16:40|905.45|894.95|905.78|895.28|905.8|895.3|905.45|894.95|9
1654600610000|2022-06-07 11:16:50|905.79|895.29|905.75|895.25|905.79|895.29|905.75|895.25|2
1654600620000|2022-06-07 11:17:00|905.7|895.2|905.42|894.92|905.75|895.25|905.3|894.8|7
1654600630000|2022-06-07 11:17:10|905.41|894.91|905.68|895.18|905.68|895.18|905.2|894.7|22
1654600640000|2022-06-07 11:17:20|905.69|895.19|905.83|895.33|905.83|895.33|905.69|895.19|8
1654600650000|2022-06-07 11:17:30|905.7|895.2|906.12|895.62|906.12|895.62|905.7|895.2|11
1654600660000|2022-06-07 11:17:40|906.11|895.61|906.05|895.55|906.11|895.61|906.05|895.55|2
1654600670000|2022-06-07 11:17:50|906.15|895.65|906.11|895.61|906.49|895.99|906.05|895.55|16
1654600680000|2022-06-07 11:18:00|906.21|895.71|906.65|896.15|906.65|896.15|906.16|895.66|13
1654600690000|2022-06-07 11:18:10|906.66|896.16|906.65|896.15|906.66|896.16|906.6|896.1|4
1654600700000|2022-06-07 11:18:20|906.6|896.1|906.55|896.05|906.6|896.1|906.5|896|3
1654600710000|2022-06-07 11:18:30|906.5|896|906.45|895.95|906.5|896|906.4|895.9|6
1654600720000|2022-06-07 11:18:40|906.5|896|906.69|896.19|906.69|896.19|906.35|895.85|18
1654600730000|2022-06-07 11:18:50|906.71|896.21|906.95|896.45|906.95|896.45|906.71|896.21|12
1654600740000|2022-06-07 11:19:00|906.9|896.4|906.7|896.2|906.97|896.47|906.65|896.15|11
1654600750000|2022-06-07 11:19:10|906.65|896.15|906.04|895.54|906.65|896.15|906.04|895.54|24
1654600760000|2022-06-07 11:19:20|906.06|895.56|906.31|895.81|906.54|896.04|906.06|895.56|19
1654600770000|2022-06-07 11:19:30|906.36|895.86|907.05|896.55|907.05|896.55|906.36|895.86|27
1654600780000|2022-06-07 11:19:40|907.04|896.54|906.36|895.86|907.04|896.54|906.23|895.73|22
1654600790000|2022-06-07 11:19:50|906.39|895.89|907.7|897.2|907.93|897.43|906.38|895.88|21
1654600800000|2022-06-07 11:20:00|907.6|897.1|907.62|897.12|907.67|897.17|907.3|896.8|22
1654600810000|2022-06-07 11:20:10|907.52|897.02|906.56|896.06|907.52|897.02|906.48|895.98|25
1654600820000|2022-06-07 11:20:20|906.53|896.03|905.97|895.47|906.54|896.04|905.97|895.47|19
1654600830000|2022-06-07 11:20:30|905.94|895.44|905.59|895.09|905.94|895.44|905.35|894.85|14
1654600840000|2022-06-07 11:20:40|905.55|895.05|904.32|893.82|905.59|895.09|904.32|893.82|23
1654600850000|2022-06-07 11:20:50|904.25|893.75|904.32|893.82|904.64|894.14|904.2|893.7|18
1654600860000|2022-06-07 11:21:00|904.27|893.77|903.64|893.14|904.31|893.81|903.55|893.05|18
1654600870000|2022-06-07 11:21:10|903.69|893.19|903.8|893.3|903.81|893.31|903.64|893.14|12
1654600880000|2022-06-07 11:21:20|903.75|893.25|903.55|893.05|903.75|893.25|903.5|893|15
1654600890000|2022-06-07 11:21:30|903.52|893.02|903.85|893.35|903.94|893.44|903.44|892.94|20
1654600900000|2022-06-07 11:21:40|903.9|893.4|903.8|893.3|903.95|893.45|903.55|893.05|19
1654600910000|2022-06-07 11:21:50|903.75|893.25|903.75|893.25|903.85|893.35|903.65|893.15|11
1654600920000|2022-06-07 11:22:00|903.7|893.2|902.9|892.4|903.7|893.2|902.8|892.3|26
1654600930000|2022-06-07 11:22:10|902.95|892.45|902.72|892.22|903.05|892.55|902.39|891.89|17
1654600940000|2022-06-07 11:22:20|902.67|892.17|902.63|892.13|902.67|892.17|902.3|891.8|25
1654600950000|2022-06-07 11:22:30|902.64|892.14|903.61|893.11|903.64|893.14|902.64|892.14|31
1654600960000|2022-06-07 11:22:40|903.68|893.18|904.67|894.17|904.67|894.17|903.68|893.18|13
1654600970000|2022-06-07 11:22:50|904.72|894.22|904.82|894.32|904.83|894.33|904.72|894.22|13
1654600980000|2022-06-07 11:23:00|904.87|894.37|905.22|894.72|905.47|894.97|904.87|894.37|26
1654600990000|2022-06-07 11:23:10|904.85|894.35|904.71|894.21|904.85|894.35|904.33|893.83|14
1654601000000|2022-06-07 11:23:20|904.69|894.19|904.86|894.36|905.04|894.54|904.63|894.13|25
1654601010000|2022-06-07 11:23:30|904.91|894.41|905.2|894.7|905.25|894.75|904.91|894.41|19
1654601020000|2022-06-07 11:23:40|905.15|894.65|905.05|894.55|905.43|894.93|905.05|894.55|11
1654601030000|2022-06-07 11:23:50|905|894.5|905.15|894.65|905.15|894.65|904.8|894.3|13
1654601040000|2022-06-07 11:24:00|905.1|894.6|905.25|894.75|905.39|894.89|905.1|894.6|11
1654601050000|2022-06-07 11:24:10|905.18|894.68|905.01|894.51|905.27|894.77|905.01|894.51|9
1654601060000|2022-06-07 11:24:20|904.96|894.46|905.3|894.8|905.35|894.85|904.93|894.43|8
1654601070000|2022-06-07 11:24:30|905.35|894.85|904.93|894.43|905.35|894.85|904.93|894.43|12
1654601080000|2022-06-07 11:24:40|904.92|894.42|905.3|894.8|905.34|894.84|904.9|894.4|14
1654601100000|2022-06-07 11:25:00|905.32|894.82|905.57|895.07|905.57|895.07|905.25|894.75|12
1654601110000|2022-06-07 11:25:10|905.52|895.02|905.6|895.1|905.6|895.1|905.52|895.02|5
1654601120000|2022-06-07 11:25:20|905.71|895.21|905.45|894.95|905.74|895.24|905.45|894.95|9
1654601130000|2022-06-07 11:25:30|905.36|894.86|905.37|894.87|905.55|895.05|905.35|894.85|16
1654601140000|2022-06-07 11:25:40|905.38|894.88|905.54|895.04|905.55|895.05|905.38|894.88|10
1654601150000|2022-06-07 11:25:50|905.59|895.09|905.41|894.91|905.59|895.09|905.41|894.91|7
1654601160000|2022-06-07 11:26:00|905.31|894.81|905.07|894.57|905.31|894.81|905.06|894.56|16
1654601170000|2022-06-07 11:26:10|905.11|894.61|904.7|894.2|905.18|894.68|904.7|894.2|12
1654601180000|2022-06-07 11:26:20|904.55|894.05|903.53|893.03|904.55|894.05|903.45|892.95|10
1654601190000|2022-06-07 11:26:30|903.55|893.05|902.8|892.3|903.76|893.26|902.8|892.3|17
1654601200000|2022-06-07 11:26:40|902.93|892.43|902.79|892.29|902.99|892.49|902.69|892.19|8
1654601210000|2022-06-07 11:26:50|902.69|892.19|902.5|892|902.75|892.25|902.27|891.77|14
1654601220000|2022-06-07 11:27:00|902.53|892.03|902.92|892.42|902.92|892.42|902.1|891.6|25
1654601230000|2022-06-07 11:27:10|903.03|892.53|903.48|892.98|903.52|893.02|902.92|892.42|26
1654601240000|2022-06-07 11:27:20|903.53|893.03|903.76|893.26|903.76|893.26|903.53|893.03|10
1654601250000|2022-06-07 11:27:30|903.81|893.31|903.72|893.22|903.9|893.4|903.66|893.16|11
1654601260000|2022-06-07 11:27:40|903.67|893.17|903.66|893.16|903.67|893.17|903.66|893.16|2
1654601270000|2022-06-07 11:27:50|903.71|893.21|904.44|893.94|904.64|894.14|903.71|893.21|20
1654601280000|2022-06-07 11:28:00|904.45|893.95|904.77|894.27|904.77|894.27|904.42|893.92|15
1654601290000|2022-06-07 11:28:10|904.72|894.22|904.74|894.24|904.84|894.34|904.67|894.17|12
1654601300000|2022-06-07 11:28:20|904.79|894.29|905.88|895.38|905.88|895.38|904.74|894.24|22
1654601310000|2022-06-07 11:28:30|905.9|895.4|905.55|895.05|905.93|895.43|905.55|895.05|10
1654601320000|2022-06-07 11:28:40|905.45|894.95|905.78|895.28|905.78|895.28|905.17|894.67|17
1654601330000|2022-06-07 11:28:50|905.81|895.31|905.7|895.2|905.81|895.31|905.65|895.15|8
1654601340000|2022-06-07 11:29:00|905.71|895.21|906.25|895.75|906.36|895.86|905.7|895.2|22
1654601350000|2022-06-07 11:29:10|906.15|895.65|906.58|896.08|906.58|896.08|906|895.5|17
1654601360000|2022-06-07 11:29:20|906.59|896.09|906.36|895.86|906.6|896.1|906.2|895.7|20
1654601370000|2022-06-07 11:29:30|906.37|895.87|906.9|896.4|907.52|897.02|906.37|895.87|29
1654601380000|2022-06-07 11:29:40|907|896.5|906.95|896.45|907.35|896.85|906.95|896.45|15
1654601390000|2022-06-07 11:29:50|906.88|896.38|906.8|896.3|906.88|896.38|906.39|895.89|15
1654601400000|2022-06-07 11:30:00|906.85|896.35|906.02|895.52|907.08|896.58|906.02|895.52|21
1654601410000|2022-06-07 11:30:10|906.01|895.51|905.25|894.75|906.01|895.51|905.19|894.69|27
1654601420000|2022-06-07 11:30:20|905.21|894.71|905.4|894.9|905.4|894.9|905.05|894.55|11
1654601430000|2022-06-07 11:30:30|905.35|894.85|905.65|895.15|905.73|895.23|905.35|894.85|20
1654601440000|2022-06-07 11:30:40|905.7|895.2|906.32|895.82|906.56|896.06|905.65|895.15|19
1654601450000|2022-06-07 11:30:50|906.3|895.8|905.95|895.45|906.3|895.8|905.95|895.45|9
1654601460000|2022-06-07 11:31:00|905.93|895.43|906.55|896.05|906.55|896.05|905.93|895.43|11
1654601470000|2022-06-07 11:31:10|906.52|896.02|906.3|895.8|906.52|896.02|906.19|895.69|19
1654601480000|2022-06-07 11:31:20|906.28|895.78|906.25|895.75|906.32|895.82|906.14|895.64|9
1654601490000|2022-06-07 11:31:30|906.21|895.71|906.22|895.72|906.55|896.05|906.2|895.7|17
1654601500000|2022-06-07 11:31:40|906.26|895.76|906.5|896|906.56|896.06|906.26|895.76|11
1654601510000|2022-06-07 11:31:50|906.45|895.95|906.3|895.8|906.55|896.05|906.22|895.72|18
1654601520000|2022-06-07 11:32:00|906.25|895.75|906.3|895.8|906.64|896.14|906.22|895.72|22
1654601530000|2022-06-07 11:32:10|906.25|895.75|906.45|895.95|906.55|896.05|906.23|895.73|12
1654601540000|2022-06-07 11:32:20|906.5|896|906.4|895.9|906.5|896|906.3|895.8|7
1654601550000|2022-06-07 11:32:30|906.38|895.88|906.02|895.52|906.38|895.88|906|895.5|10
1654601560000|2022-06-07 11:32:40|906|895.5|906.21|895.71|906.39|895.89|906|895.5|14
1654601570000|2022-06-07 11:32:50|906.18|895.68|906.07|895.57|906.25|895.75|906.07|895.57|5
1654601580000|2022-06-07 11:33:00|906.08|895.58|906.35|895.85|906.35|895.85|906.03|895.53|14
1654601590000|2022-06-07 11:33:10|906.39|895.89|906.16|895.66|906.55|896.05|906.16|895.66|10
1654601600000|2022-06-07 11:33:20|906.21|895.71|906.37|895.87|906.37|895.87|906.19|895.69|16
1654601610000|2022-06-07 11:33:30|906.38|895.88|906.37|895.87|906.38|895.88|906.37|895.87|2
1654601620000|2022-06-07 11:33:40|906.33|895.83|906.19|895.69|906.33|895.83|906.19|895.69|5
1654601630000|2022-06-07 11:33:50|906.12|895.62|906.21|895.71|906.25|895.75|906.06|895.56|6
1654601640000|2022-06-07 11:34:00|906.18|895.68|906.17|895.67|906.18|895.68|906.17|895.67|2
1654601650000|2022-06-07 11:34:10|906.16|895.66|906.19|895.69|906.35|895.85|906.16|895.66|12
1654601660000|2022-06-07 11:34:20|906.18|895.68|906.37|895.87|906.39|895.89|906.18|895.68|8
1654601670000|2022-06-07 11:34:30|906.34|895.84|906.35|895.85|906.37|895.87|906.32|895.82|6
1654601680000|2022-06-07 11:34:40|906.27|895.77|906.32|895.82|906.38|895.88|906.27|895.77|11
1654601690000|2022-06-07 11:34:50|906.29|895.79|906.19|895.69|906.29|895.79|906.19|895.69|7
1654601700000|2022-06-07 11:35:00|906.21|895.71|906.35|895.85|906.35|895.85|906.21|895.71|4
1654601710000|2022-06-07 11:35:10|906.38|895.88|906.81|896.31|906.81|896.31|906.27|895.77|20
1654601720000|2022-06-07 11:35:20|906.85|896.35|906.77|896.27|906.9|896.4|906.77|896.27|7
1654601730000|2022-06-07 11:35:30|906.75|896.25|906.74|896.24|907.05|896.55|906.74|896.24|11
1654601740000|2022-06-07 11:35:40|906.72|896.22|906.78|896.28|906.78|896.28|906.72|896.22|5
1654601750000|2022-06-07 11:35:50|906.79|896.29|906.34|895.84|907|896.5|906.34|895.84|13
1654601760000|2022-06-07 11:36:00|906.33|895.83|906.46|895.96|906.51|896.01|906.31|895.81|13
1654601770000|2022-06-07 11:36:10|906.42|895.92|906.55|896.05|906.58|896.08|906.34|895.84|12
1654601780000|2022-06-07 11:36:20|906.57|896.07|906.31|895.81|906.57|896.07|906.31|895.81|7
1654601790000|2022-06-07 11:36:30|906.29|895.79|906.12|895.62|906.29|895.79|906.03|895.53|12
1654601800000|2022-06-07 11:36:40|906.07|895.57|905.39|894.89|906.07|895.57|905.39|894.89|10
1654601810000|2022-06-07 11:36:50|905.37|894.87|904.35|893.85|905.37|894.87|904.35|893.85|22
1654601820000|2022-06-07 11:37:00|904.34|893.84|904.24|893.74|904.34|893.84|904.14|893.64|14
1654601830000|2022-06-07 11:37:10|904.23|893.73|904.32|893.82|904.33|893.83|904.16|893.66|10
1654601840000|2022-06-07 11:37:20|904.36|893.86|904.33|893.83|904.36|893.86|904.33|893.83|2
1654601850000|2022-06-07 11:37:30|904.36|893.86|904.76|894.26|904.77|894.27|904.36|893.86|11
1654601860000|2022-06-07 11:37:40|904.8|894.3|905.53|895.03|905.55|895.05|904.8|894.3|21
1654601870000|2022-06-07 11:37:50|905.55|895.05|906.18|895.68|906.29|895.79|905.55|895.05|18
1654601880000|2022-06-07 11:38:00|906.16|895.66|906|895.5|906.16|895.66|905.97|895.47|16
1654601890000|2022-06-07 11:38:10|905.82|895.32|905.51|895.01|905.82|895.32|905.4|894.9|9
1654601900000|2022-06-07 11:38:20|905.61|895.11|905.45|894.95|905.61|895.11|905.44|894.94|4
1654601910000|2022-06-07 11:38:30|905.46|894.96|905.25|894.75|905.46|894.96|905.16|894.66|15
1654601920000|2022-06-07 11:38:40|905.3|894.8|905.36|894.86|905.56|895.06|905.25|894.75|14
1654601930000|2022-06-07 11:38:50|905.37|894.87|905.28|894.78|905.37|894.87|905.26|894.76|10
1654601940000|2022-06-07 11:39:00|905.29|894.79|905.38|894.88|905.43|894.93|905.29|894.79|11
1654601950000|2022-06-07 11:39:10|905.46|894.96|905.66|895.16|905.66|895.16|905.39|894.89|15
1654601960000|2022-06-07 11:39:20|905.71|895.21|905.71|895.21|905.86|895.36|905.71|895.21|12
1654601970000|2022-06-07 11:39:30|905.6|895.1|905.43|894.93|905.61|895.11|905.42|894.92|7
1654601980000|2022-06-07 11:39:40|905.44|894.94|905.43|894.93|905.44|894.94|905.43|894.93|2
1654601990000|2022-06-07 11:39:50|905.44|894.94|905.52|895.02|905.52|895.02|905.43|894.93|8
1654602000000|2022-06-07 11:40:00|905.55|895.05|905.39|894.89|905.57|895.07|905.39|894.89|13
1654602010000|2022-06-07 11:40:10|905.37|894.87|905.52|895.02|905.57|895.07|905.37|894.87|12
1654602020000|2022-06-07 11:40:20|905.38|894.88|903.06|892.56|905.38|894.88|903.06|892.56|13
1654602030000|2022-06-07 11:40:30|903.1|892.6|904.27|893.77|904.27|893.77|903.1|892.6|30
1654602040000|2022-06-07 11:40:40|904.23|893.73|904.35|893.85|904.58|894.08|904.23|893.73|21
1654602050000|2022-06-07 11:40:50|904.33|893.83|904.13|893.63|904.33|893.83|904.04|893.54|21
1654602060000|2022-06-07 11:41:00|904.08|893.58|903.83|893.33|904.08|893.58|903.83|893.33|7
1654602070000|2022-06-07 11:41:10|903.84|893.34|903.61|893.11|903.84|893.34|903.31|892.81|15
1654602080000|2022-06-07 11:41:20|903.6|893.1|903.72|893.22|903.86|893.36|903.6|893.1|21
1654602090000|2022-06-07 11:41:30|903.73|893.23|903.99|893.49|903.99|893.49|903.73|893.23|8
1654602100000|2022-06-07 11:41:40|904.05|893.55|903.84|893.34|904.05|893.55|903.69|893.19|9
1654602110000|2022-06-07 11:41:50|903.85|893.35|903.1|892.6|903.85|893.35|903.01|892.51|19
1654602120000|2022-06-07 11:42:00|903.11|892.61|903.2|892.7|903.2|892.7|903.1|892.6|9
1654602130000|2022-06-07 11:42:10|903.21|892.71|903.24|892.74|903.24|892.74|903.09|892.59|6
1654602140000|2022-06-07 11:42:20|903.18|892.68|903.02|892.52|903.18|892.68|903.02|892.52|8
1654602150000|2022-06-07 11:42:30|903.04|892.54|903.15|892.65|903.18|892.68|903.04|892.54|12
1654602160000|2022-06-07 11:42:40|903.16|892.66|902.96|892.46|903.17|892.67|902.96|892.46|17
1654602170000|2022-06-07 11:42:50|902.98|892.48|903.07|892.57|903.14|892.64|902.98|892.48|7
1654602180000|2022-06-07 11:43:00|903.06|892.56|903.01|892.51|903.09|892.59|902.64|892.14|17
1654602190000|2022-06-07 11:43:10|903.16|892.66|902.96|892.46|903.21|892.71|902.96|892.46|13
1654602200000|2022-06-07 11:43:20|903.12|892.62|902.65|892.15|903.12|892.62|902.58|892.08|26
1654602210000|2022-06-07 11:43:30|902.61|892.11|903.05|892.55|903.13|892.63|902.61|892.11|17
1654602220000|2022-06-07 11:43:40|903.04|892.54|903.01|892.51|903.13|892.63|903|892.5|12
1654602230000|2022-06-07 11:43:50|903|892.5|902.64|892.14|903.02|892.52|902.52|892.02|28
1654602240000|2022-06-07 11:44:00|902.55|892.05|902.55|892.05|902.57|892.07|902.49|891.99|8
1654602250000|2022-06-07 11:44:10|902.56|892.06|903.18|892.68|903.18|892.68|902.41|891.91|20
1654602260000|2022-06-07 11:44:20|903.25|892.75|903.23|892.73|903.27|892.77|902.77|892.27|26
1654602270000|2022-06-07 11:44:30|903.3|892.8|903.2|892.7|903.65|893.15|903.08|892.58|28
1654602280000|2022-06-07 11:44:40|903.19|892.69|903.21|892.71|903.21|892.71|902.88|892.38|18
1654602290000|2022-06-07 11:44:50|903.2|892.7|903.22|892.72|903.39|892.89|903.17|892.67|19
1654602300000|2022-06-07 11:45:00|903.15|892.65|903.18|892.68|903.2|892.7|903.09|892.59|10
1654602310000|2022-06-07 11:45:10|903.2|892.7|903.41|892.91|903.41|892.91|903.04|892.54|11
1654602320000|2022-06-07 11:45:20|903.38|892.88|903.54|893.04|903.54|893.04|903.32|892.82|14
1654602330000|2022-06-07 11:45:30|903.57|893.07|903.57|893.07|903.57|893.07|903.5|893|13
1654602340000|2022-06-07 11:45:40|903.56|893.06|903.15|892.65|903.56|893.06|902.99|892.49|15
1654602350000|2022-06-07 11:45:50|903.17|892.67|903.22|892.72|903.34|892.84|903.17|892.67|14
1654602360000|2022-06-07 11:46:00|903.13|892.63|902.79|892.29|903.15|892.65|902.67|892.17|17
1654602370000|2022-06-07 11:46:10|902.92|892.42|902.28|891.78|902.92|892.42|902.17|891.67|19
1654602380000|2022-06-07 11:46:20|902.38|891.88|902.3|891.8|902.45|891.95|902.27|891.77|10
1654602390000|2022-06-07 11:46:30|902.31|891.81|901.87|891.37|902.31|891.81|901.87|891.37|20
1654602400000|2022-06-07 11:46:40|901.86|891.36|901.98|891.48|902.03|891.53|901.81|891.31|11
1654602410000|2022-06-07 11:46:50|902.13|891.63|902.91|892.41|902.91|892.41|902.13|891.63|29
1654602420000|2022-06-07 11:47:00|903.01|892.51|903.03|892.53|903.3|892.8|902.68|892.18|30
1654602430000|2022-06-07 11:47:10|903.18|892.68|903.47|892.97|903.47|892.97|903.09|892.59|24
1654602440000|2022-06-07 11:47:20|903.5|893|904.1|893.6|904.18|893.68|903.5|893|20
1654602450000|2022-06-07 11:47:30|904.05|893.55|904.4|893.9|904.4|893.9|903.85|893.35|10
1654602460000|2022-06-07 11:47:40|904.37|893.87|904.5|894|904.5|894|904.36|893.86|9
1654602470000|2022-06-07 11:47:50|904.47|893.97|904.26|893.76|904.7|894.2|904.26|893.76|12
1654602480000|2022-06-07 11:48:00|904.21|893.71|904.35|893.85|904.4|893.9|904.11|893.61|11
1654602490000|2022-06-07 11:48:10|904.36|893.86|904.16|893.66|904.37|893.87|904.05|893.55|16
1654602500000|2022-06-07 11:48:20|904.17|893.67|904.1|893.6|904.19|893.69|904.1|893.6|5
1654602510000|2022-06-07 11:48:30|904.11|893.61|903.8|893.3|904.13|893.63|903.49|892.99|19
1654602520000|2022-06-07 11:48:40|903.79|893.29|904.03|893.53|904.03|893.53|903.77|893.27|13
1654602530000|2022-06-07 11:48:50|904.02|893.52|903.99|893.49|904.05|893.55|903.96|893.46|20
1654602540000|2022-06-07 11:49:00|904.06|893.56|904.01|893.51|904.06|893.56|903.89|893.39|17
1654602550000|2022-06-07 11:49:10|904|893.5|904.08|893.58|904.17|893.67|904|893.5|17
1654602560000|2022-06-07 11:49:20|904.09|893.59|904.15|893.65|904.15|893.65|904.09|893.59|3
1654602570000|2022-06-07 11:49:30|904.14|893.64|904.13|893.63|904.14|893.64|904|893.5|10
1654602580000|2022-06-07 11:49:40|904.15|893.65|904.15|893.65|904.15|893.65|904.15|893.65|1
1654602590000|2022-06-07 11:49:50|904.17|893.67|904.16|893.66|904.17|893.67|904.04|893.54|11
1654602600000|2022-06-07 11:50:00|904.13|893.63|904.24|893.74|904.26|893.76|904.13|893.63|14
1654602610000|2022-06-07 11:50:10|904.4|893.9|904.18|893.68|904.4|893.9|904.18|893.68|4
1654602620000|2022-06-07 11:50:20|904.17|893.67|904.4|893.9|904.4|893.9|904.17|893.67|8
1654602630000|2022-06-07 11:50:30|904.35|893.85|904.21|893.71|904.35|893.85|904.2|893.7|4
1654602640000|2022-06-07 11:50:40|904.06|893.56|904|893.5|904.06|893.56|903.92|893.42|6
1654602650000|2022-06-07 11:50:50|903.95|893.45|903.75|893.25|903.96|893.46|903.7|893.2|14
1654602660000|2022-06-07 11:51:00|903.73|893.23|903.84|893.34|903.84|893.34|903.73|893.23|9
1654602670000|2022-06-07 11:51:10|903.85|893.35|904.06|893.56|904.11|893.61|903.84|893.34|9
1654602680000|2022-06-07 11:51:20|903.97|893.47|903.71|893.21|904|893.5|903.71|893.21|12
1654602690000|2022-06-07 11:51:30|903.7|893.2|903.7|893.2|903.7|893.2|903.7|893.2|1
1654602700000|2022-06-07 11:51:40|903.69|893.19|903.43|892.93|903.69|893.19|903.22|892.72|16
1654602710000|2022-06-07 11:51:50|903.48|892.98|903.5|893|903.56|893.06|903.48|892.98|6
1654602720000|2022-06-07 11:52:00|903.56|893.06|903.38|892.88|903.65|893.15|903.38|892.88|7
1654602730000|2022-06-07 11:52:10|903.39|892.89|903.21|892.71|903.52|893.02|903.18|892.68|21
1654602740000|2022-06-07 11:52:20|903.22|892.72|902.65|892.15|903.22|892.72|902.63|892.13|21
1654602750000|2022-06-07 11:52:30|902.64|892.14|902.67|892.17|902.98|892.48|902.63|892.13|16
1654602760000|2022-06-07 11:52:40|902.68|892.18|902.68|892.18|902.69|892.19|902.66|892.16|5
1654602770000|2022-06-07 11:52:50|902.65|892.15|902.53|892.03|902.65|892.15|902.3|891.8|18
1654602780000|2022-06-07 11:53:00|902.57|892.07|902.9|892.4|902.96|892.46|902.51|892.01|13
1654602790000|2022-06-07 11:53:10|902.92|892.42|902.94|892.44|902.95|892.45|902.84|892.34|15
1654602800000|2022-06-07 11:53:20|902.95|892.45|902.99|892.49|902.99|892.49|902.94|892.44|6
1654602810000|2022-06-07 11:53:30|903.02|892.52|903.02|892.52|903.03|892.53|903.02|892.52|7
1654602820000|2022-06-07 11:53:40|903.03|892.53|902.95|892.45|903.05|892.55|902.92|892.42|13
1654602830000|2022-06-07 11:53:50|902.98|892.48|902.91|892.41|903|892.5|902.91|892.41|8
1654602840000|2022-06-07 11:54:00|902.9|892.4|902.82|892.32|902.9|892.4|902.75|892.25|13
1654602850000|2022-06-07 11:54:10|902.88|892.38|902.83|892.33|902.99|892.49|902.82|892.32|12
1654602860000|2022-06-07 11:54:20|902.88|892.38|902.95|892.45|902.96|892.46|902.88|892.38|4
1654602870000|2022-06-07 11:54:30|902.89|892.39|902.93|892.43|902.93|892.43|902.86|892.36|3
1654602880000|2022-06-07 11:54:40|902.95|892.45|902.86|892.36|902.97|892.47|902.84|892.34|16
1654602890000|2022-06-07 11:54:50|902.88|892.38|903.2|892.7|903.2|892.7|902.88|892.38|9
1654602900000|2022-06-07 11:55:00|903.25|892.75|903.2|892.7|903.25|892.75|903.2|892.7|2
1654602910000|2022-06-07 11:55:10|903.25|892.75|903.9|893.4|903.9|893.4|903.25|892.75|8
1654602920000|2022-06-07 11:55:20|903.88|893.38|903.83|893.33|903.89|893.39|903.7|893.2|11
1654602930000|2022-06-07 11:55:30|903.85|893.35|903.25|892.75|903.85|893.35|903.25|892.75|12
1654602940000|2022-06-07 11:55:40|903.24|892.74|903.1|892.6|903.24|892.74|902.86|892.36|15
1654602950000|2022-06-07 11:55:50|903.16|892.66|902.94|892.44|903.37|892.87|902.94|892.44|13
1654602960000|2022-06-07 11:56:00|902.91|892.41|902.9|892.4|902.95|892.45|902.89|892.39|11
1654602970000|2022-06-07 11:56:10|902.92|892.42|902.99|892.49|903.19|892.69|902.92|892.42|10
1654602980000|2022-06-07 11:56:20|902.95|892.45|903.04|892.54|903.15|892.65|902.95|892.45|10
1654602990000|2022-06-07 11:56:30|903.14|892.64|903.21|892.71|903.21|892.71|903.14|892.64|3
1654603000000|2022-06-07 11:56:40|903.12|892.62|903.55|893.05|903.55|893.05|903.08|892.58|17
1654603010000|2022-06-07 11:56:50|903.58|893.08|903.57|893.07|903.59|893.09|903.57|893.07|7
1654603020000|2022-06-07 11:57:00|903.52|893.02|903.88|893.38|903.95|893.45|903.44|892.94|13
1654603030000|2022-06-07 11:57:10|903.92|893.42|903.86|893.36|904.1|893.6|903.86|893.36|9
1654603040000|2022-06-07 11:57:20|903.85|893.35|904.35|893.85|904.35|893.85|903.85|893.35|12
1654603050000|2022-06-07 11:57:30|904.31|893.81|904.26|893.76|904.31|893.81|904.26|893.76|2
1654603060000|2022-06-07 11:57:40|904.24|893.74|904.26|893.76|904.26|893.76|904.07|893.57|12
1654603070000|2022-06-07 11:57:50|904.2|893.7|904.26|893.76|904.26|893.76|904.2|893.7|5
1654603100000|2022-06-07 11:58:20|904.42|893.92|904.47|893.97|904.49|893.99|904.42|893.92|7
1654603110000|2022-06-07 11:58:30|904.48|893.98|904.37|893.87|904.48|893.98|904.37|893.87|3
1654603130000|2022-06-07 11:58:50|904.39|893.89|904.39|893.89|904.39|893.89|904.39|893.89|1
1654603140000|2022-06-07 11:59:00|904.45|893.95|904.51|894.01|904.52|894.02|904.45|893.95|4
1654603150000|2022-06-07 11:59:10|904.5|894|904.89|894.39|904.95|894.45|904.5|894|10
1654603160000|2022-06-07 11:59:20|904.87|894.37|904.95|894.45|905.15|894.65|904.87|894.37|14
1654603170000|2022-06-07 11:59:30|904.94|894.44|904.85|894.35|904.95|894.45|904.8|894.3|7
1654603180000|2022-06-07 11:59:40|904.77|894.27|904.78|894.28|904.78|894.28|904.77|894.27|2
1654603200000|2022-06-07 12:00:00|904.85|894.35|904.71|894.21|905.04|894.54|904.71|894.21|21
1654603210000|2022-06-07 12:00:10|904.68|894.18|905.15|894.65|905.15|894.65|904.4|893.9|13
1654603220000|2022-06-07 12:00:20|905.22|894.72|905.01|894.51|905.23|894.73|904.86|894.36|15
1654603230000|2022-06-07 12:00:30|904.99|894.49|904.83|894.33|905.01|894.51|904.73|894.23|17
1654603240000|2022-06-07 12:00:40|904.8|894.3|904.35|893.85|904.8|894.3|904.34|893.84|11
1654603250000|2022-06-07 12:00:50|904.34|893.84|904.1|893.6|904.34|893.84|904.1|893.6|8
1654603260000|2022-06-07 12:01:00|904.11|893.61|904.15|893.65|904.15|893.65|904.11|893.61|5
1654603270000|2022-06-07 12:01:10|904.16|893.66|904.3|893.8|904.3|893.8|904.16|893.66|6
1654603280000|2022-06-07 12:01:20|904.29|893.79|904.26|893.76|904.29|893.79|904.16|893.66|8
1654603290000|2022-06-07 12:01:30|904.25|893.75|904.53|894.03|904.63|894.13|904.22|893.72|11
1654603300000|2022-06-07 12:01:40|904.51|894.01|904.35|893.85|904.51|894.01|904.2|893.7|13
1654603310000|2022-06-07 12:01:50|904.41|893.91|904.5|894|904.55|894.05|904.39|893.89|16
1654603320000|2022-06-07 12:02:00|904.45|893.95|904.41|893.91|904.46|893.96|904.41|893.91|5
1654603330000|2022-06-07 12:02:10|904.4|893.9|904.32|893.82|904.52|894.02|904.08|893.58|17
1654603340000|2022-06-07 12:02:20|904.31|893.81|904.23|893.73|904.4|893.9|904.23|893.73|9
1654603350000|2022-06-07 12:02:30|904.38|893.88|904.43|893.93|904.51|894.01|904.36|893.86|17
1654603360000|2022-06-07 12:02:40|904.32|893.82|903.1|892.6|904.32|893.82|902.85|892.35|22
1654603370000|2022-06-07 12:02:50|903.04|892.54|903.32|892.82|903.37|892.87|903.02|892.52|13
1654603380000|2022-06-07 12:03:00|903.3|892.8|903.29|892.79|903.3|892.8|903.23|892.73|9
1654603390000|2022-06-07 12:03:10|903.38|892.88|903.47|892.97|903.53|893.03|903.38|892.88|11
1654603400000|2022-06-07 12:03:20|903.44|892.94|903.34|892.84|903.45|892.95|903.34|892.84|5
1654603410000|2022-06-07 12:03:30|903.35|892.85|903.4|892.9|903.46|892.96|903.34|892.84|9
1654603420000|2022-06-07 12:03:40|903.44|892.94|903.44|892.94|903.44|892.94|903.44|892.94|1
1654603430000|2022-06-07 12:03:50|903.46|892.96|903.47|892.97|903.48|892.98|903.43|892.93|16
1654603440000|2022-06-07 12:04:00|903.48|892.98|903.66|893.16|903.66|893.16|903.48|892.98|10
1654603450000|2022-06-07 12:04:10|903.65|893.15|903.55|893.05|903.65|893.15|903.5|893|7
1654603460000|2022-06-07 12:04:20|903.6|893.1|903.57|893.07|903.6|893.1|903.54|893.04|9
1654603470000|2022-06-07 12:04:30|903.58|893.08|903.48|892.98|903.59|893.09|903.35|892.85|11
1654603480000|2022-06-07 12:04:40|903.45|892.95|903.4|892.9|903.45|892.95|903.4|892.9|10
1654603490000|2022-06-07 12:04:50|903.41|892.91|903.25|892.75|903.41|892.91|903.17|892.67|8
1654603500000|2022-06-07 12:05:00|903.23|892.73|903.17|892.67|903.23|892.73|903.17|892.67|4
1654603520000|2022-06-07 12:05:20|903.22|892.72|903.45|892.95|903.45|892.95|903.22|892.72|7
1654603530000|2022-06-07 12:05:30|903.4|892.9|903.22|892.72|903.65|893.15|903.22|892.72|16
1654603540000|2022-06-07 12:05:40|903.35|892.85|903.33|892.83|903.4|892.9|903.3|892.8|6
1654603550000|2022-06-07 12:05:50|903.3|892.8|903.37|892.87|903.39|892.89|903.3|892.8|6
1654603560000|2022-06-07 12:06:00|903.32|892.82|903.53|893.03|903.6|893.1|903.32|892.82|16
1654603570000|2022-06-07 12:06:10|903.46|892.96|903.4|892.9|903.46|892.96|903.34|892.84|9
1654603580000|2022-06-07 12:06:20|903.41|892.91|903.41|892.91|903.49|892.99|903.41|892.91|8
1654603590000|2022-06-07 12:06:30|903.42|892.92|903.44|892.94|903.48|892.98|903.42|892.92|7
1654603600000|2022-06-07 12:06:40|903.43|892.93|903.4|892.9|903.43|892.93|903.24|892.74|9
1654603610000|2022-06-07 12:06:50|903.36|892.86|903.38|892.88|903.42|892.92|903.36|892.86|5
1654603620000|2022-06-07 12:07:00|903.37|892.87|903.32|892.82|903.37|892.87|903.32|892.82|4
1654603630000|2022-06-07 12:07:10|903.36|892.86|903.31|892.81|903.45|892.95|903.29|892.79|8
1654603640000|2022-06-07 12:07:20|903.32|892.82|903.26|892.76|903.41|892.91|903.22|892.72|16
1654603650000|2022-06-07 12:07:30|903.24|892.74|903.32|892.82|903.6|893.1|903.21|892.71|25
1654603660000|2022-06-07 12:07:40|903.34|892.84|903.35|892.85|903.35|892.85|903.34|892.84|2
1654603670000|2022-06-07 12:07:50|903.4|892.9|903.4|892.9|903.45|892.95|903.35|892.85|14
1654603680000|2022-06-07 12:08:00|903.44|892.94|903.55|893.05|903.67|893.17|903.37|892.87|14
1654603690000|2022-06-07 12:08:10|903.5|893|903.31|892.81|903.55|893.05|903.31|892.81|16
1654603700000|2022-06-07 12:08:20|903.33|892.83|903.21|892.71|903.34|892.84|903.1|892.6|13
1654603710000|2022-06-07 12:08:30|903.2|892.7|903.16|892.66|903.28|892.78|903.12|892.62|10
1654603720000|2022-06-07 12:08:40|903.22|892.72|903.17|892.67|903.22|892.72|903.16|892.66|7
1654603730000|2022-06-07 12:08:50|903.28|892.78|903.34|892.84|903.44|892.94|903.18|892.68|17
1654603740000|2022-06-07 12:09:00|903.36|892.86|903.27|892.77|903.36|892.86|903.27|892.77|10
1654603750000|2022-06-07 12:09:10|903.24|892.74|903.21|892.71|903.24|892.74|903.21|892.71|2
1654603770000|2022-06-07 12:09:30|903.25|892.75|903.21|892.71|903.25|892.75|903.21|892.71|3
1654603800000|2022-06-07 12:10:00|903.3|892.8|903.34|892.84|903.4|892.9|903.3|892.8|6
1654603810000|2022-06-07 12:10:10|903.31|892.81|903.28|892.78|903.4|892.9|903.28|892.78|9
1654603820000|2022-06-07 12:10:20|903.4|892.9|903.32|892.82|903.4|892.9|903.32|892.82|2
1654603840000|2022-06-07 12:10:40|903.28|892.78|903.16|892.66|903.29|892.79|903.16|892.66|4
1654603850000|2022-06-07 12:10:50|903.17|892.67|903.17|892.67|903.17|892.67|903.17|892.67|1
1654603870000|2022-06-07 12:11:10|903.06|892.56|902.38|891.88|903.17|892.67|902.38|891.88|12
1654603880000|2022-06-07 12:11:20|902.31|891.81|902.65|892.15|902.67|892.17|902.29|891.79|12
1654603890000|2022-06-07 12:11:30|902.64|892.14|902.7|892.2|902.8|892.3|902.6|892.1|10
1654603900000|2022-06-07 12:11:40|902.65|892.15|902.61|892.11|902.65|892.15|902.6|892.1|6
1654603910000|2022-06-07 12:11:50|902.63|892.13|902.6|892.1|902.65|892.15|902.6|892.1|11
1654603920000|2022-06-07 12:12:00|902.65|892.15|902.48|891.98|902.65|892.15|902.43|891.93|9
1654603930000|2022-06-07 12:12:10|902.55|892.05|902.48|891.98|902.55|892.05|902.48|891.98|4
1654603940000|2022-06-07 12:12:20|902.42|891.92|901.35|890.85|902.42|891.92|901.22|890.72|13
1654603950000|2022-06-07 12:12:30|901.3|890.8|901.48|890.98|901.53|891.03|901.29|890.79|17
1654603960000|2022-06-07 12:12:40|901.49|890.99|902.55|892.05|902.79|892.29|901.49|890.99|16
1654603980000|2022-06-07 12:13:00|902.57|892.07|902.57|892.07|902.57|892.07|902.57|892.07|1
1654603990000|2022-06-07 12:13:10|902.55|892.05|902.54|892.04|902.55|892.05|902.54|892.04|2
1654604000000|2022-06-07 12:13:20|902.55|892.05|902.6|892.1|902.75|892.25|902.55|892.05|6
1654604010000|2022-06-07 12:13:30|902.56|892.06|902.42|891.92|902.56|892.06|902.35|891.85|8
1654604020000|2022-06-07 12:13:40|902.4|891.9|902.38|891.88|902.41|891.91|902.37|891.87|6
1654604030000|2022-06-07 12:13:50|902.4|891.9|902.34|891.84|902.41|891.91|902.3|891.8|13
1654604040000|2022-06-07 12:14:00|902.33|891.83|902.15|891.65|902.33|891.83|902.15|891.65|6
1654604050000|2022-06-07 12:14:10|901.86|891.36|901.56|891.06|901.86|891.36|901.37|890.87|17
1654604060000|2022-06-07 12:14:20|901.71|891.21|902.4|891.9|902.4|891.9|901.71|891.21|21
1654604070000|2022-06-07 12:14:30|902.42|891.92|902.4|891.9|902.52|892.02|902.39|891.89|10
1654604080000|2022-06-07 12:14:40|902.41|891.91|901.8|891.3|902.41|891.91|901.74|891.24|21
1654604090000|2022-06-07 12:14:50|901.77|891.27|901.8|891.3|901.85|891.35|901.77|891.27|8
1654604100000|2022-06-07 12:15:00|901.9|891.4|901.69|891.19|901.96|891.46|901.53|891.03|23
1654604110000|2022-06-07 12:15:10|901.66|891.16|901.27|890.77|901.66|891.16|901.23|890.73|12
1654604120000|2022-06-07 12:15:20|901.45|890.95|901.55|891.05|901.55|891.05|901.45|890.95|6
1654604130000|2022-06-07 12:15:30|901.5|891|901.17|890.67|901.5|891|901.17|890.67|7
1654604140000|2022-06-07 12:15:40|901.22|890.72|901.27|890.77|901.27|890.77|901.2|890.7|6
1654604150000|2022-06-07 12:15:50|901.32|890.82|901.27|890.77|901.32|890.82|901.27|890.77|10
1654604160000|2022-06-07 12:16:00|901.32|890.82|901.37|890.87|901.42|890.92|901.27|890.77|12
1654604180000|2022-06-07 12:16:20|901.4|890.9|901.4|890.9|901.45|890.95|901.4|890.9|3
1654604190000|2022-06-07 12:16:30|901.37|890.87|901.65|891.15|901.69|891.19|901.37|890.87|7
1654604200000|2022-06-07 12:16:40|902.03|891.53|901.99|891.49|902.27|891.77|901.97|891.47|10
1654604210000|2022-06-07 12:16:50|902.04|891.54|901.93|891.43|902.33|891.83|901.93|891.43|17
1654604220000|2022-06-07 12:17:00|901.95|891.45|901.89|891.39|901.95|891.45|901.83|891.33|5
1654604230000|2022-06-07 12:17:10|901.9|891.4|901.95|891.45|901.95|891.45|901.9|891.4|2
1654604240000|2022-06-07 12:17:20|901.97|891.47|902.39|891.89|902.41|891.91|901.97|891.47|12
1654604250000|2022-06-07 12:17:30|902.43|891.93|902.38|891.88|902.43|891.93|902.1|891.6|14
1654604260000|2022-06-07 12:17:40|902.35|891.85|902.2|891.7|902.44|891.94|902.2|891.7|8
1654604270000|2022-06-07 12:17:50|902.15|891.65|902.29|891.79|902.49|891.99|901.88|891.38|23
1654604280000|2022-06-07 12:18:00|902.25|891.75|902.28|891.78|902.32|891.82|902.15|891.65|12
1654604290000|2022-06-07 12:18:10|902.25|891.75|902.14|891.64|902.25|891.75|902.03|891.53|16
1654604300000|2022-06-07 12:18:20|902.13|891.63|902.06|891.56|902.21|891.71|902.04|891.54|14
1654604310000|2022-06-07 12:18:30|902.05|891.55|902.12|891.62|902.12|891.62|902.05|891.55|9
1654604320000|2022-06-07 12:18:40|902.16|891.66|902.11|891.61|902.2|891.7|902.11|891.61|13
1654604330000|2022-06-07 12:18:50|902.18|891.68|902.09|891.59|902.18|891.68|902.09|891.59|10
1654604340000|2022-06-07 12:19:00|902.11|891.61|902.1|891.6|902.11|891.61|902.1|891.6|2
1654604350000|2022-06-07 12:19:10|902.11|891.61|902.21|891.71|902.21|891.71|901.84|891.34|16
1654604360000|2022-06-07 12:19:20|902.17|891.67|902.01|891.51|902.17|891.67|901.99|891.49|16
1654604370000|2022-06-07 12:19:30|902.06|891.56|902.11|891.61|902.11|891.61|901.93|891.43|14
1654604380000|2022-06-07 12:19:40|902.1|891.6|902.01|891.51|902.18|891.68|902.01|891.51|12
1654604390000|2022-06-07 12:19:50|901.99|891.49|902.03|891.53|902.03|891.53|901.93|891.43|5
1654604410000|2022-06-07 12:20:10|901.98|891.48|901.26|890.76|901.98|891.48|901.26|890.76|12
1654604420000|2022-06-07 12:20:20|901.39|890.89|901.19|890.69|901.49|890.99|901.19|890.69|10
1654604430000|2022-06-07 12:20:30|901.14|890.64|901.25|890.75|901.32|890.82|901.12|890.62|8
1654604440000|2022-06-07 12:20:40|901.24|890.74|901.6|891.1|901.61|891.11|901.2|890.7|17
1654604450000|2022-06-07 12:20:50|901.55|891.05|902.15|891.65|902.2|891.7|901.53|891.03|18
1654604460000|2022-06-07 12:21:00|902.19|891.69|902.97|892.47|902.97|892.47|902.02|891.52|19
1654604470000|2022-06-07 12:21:10|902.98|892.48|903.04|892.54|903.2|892.7|902.95|892.45|21
1654604480000|2022-06-07 12:21:20|903.05|892.55|903.15|892.65|903.2|892.7|903.05|892.55|8
1654604490000|2022-06-07 12:21:30|903.1|892.6|902.85|892.35|903.1|892.6|902.82|892.32|19
1654604500000|2022-06-07 12:21:40|902.9|892.4|902.78|892.28|903.01|892.51|902.76|892.26|12
1654604510000|2022-06-07 12:21:50|902.81|892.31|902.84|892.34|902.84|892.34|902.81|892.31|2
1654604520000|2022-06-07 12:22:00|902.88|892.38|903.04|892.54|903.04|892.54|902.86|892.36|11
1654604530000|2022-06-07 12:22:10|902.95|892.45|903.13|892.63|903.13|892.63|902.95|892.45|15
1654604540000|2022-06-07 12:22:20|903.14|892.64|902.85|892.35|903.14|892.64|902.85|892.35|10
1654604550000|2022-06-07 12:22:30|902.84|892.34|901.95|891.45|902.84|892.34|901.91|891.41|21
1654604560000|2022-06-07 12:22:40|901.93|891.43|901.85|891.35|902.01|891.51|901.77|891.27|17
1654604570000|2022-06-07 12:22:50|901.83|891.33|901.57|891.07|901.85|891.35|901.57|891.07|12
1654604580000|2022-06-07 12:23:00|901.51|891.01|901.61|891.11|901.66|891.16|901.51|891.01|6
1654604590000|2022-06-07 12:23:10|901.66|891.16|901.56|891.06|901.66|891.16|901.56|891.06|2
1654604610000|2022-06-07 12:23:30|901.35|890.85|901.51|891.01|901.51|891.01|901.35|890.85|6
1654604620000|2022-06-07 12:23:40|901.5|891|901.4|890.9|901.5|891|901.4|890.9|2
1654604630000|2022-06-07 12:23:50|901.45|890.95|901.4|890.9|901.61|891.11|901.4|890.9|7
1654604640000|2022-06-07 12:24:00|901.41|890.91|901.41|890.91|901.41|890.91|901.4|890.9|3
1654604650000|2022-06-07 12:24:10|901.4|890.9|898.98|888.48|901.4|890.9|898.98|888.48|31
1654604660000|2022-06-07 12:24:20|898.99|888.49|900.19|889.69|900.19|889.69|898.99|888.49|26
1654604670000|2022-06-07 12:24:30|900.2|889.7|899.95|889.45|900.2|889.7|899.8|889.3|21
1654604680000|2022-06-07 12:24:40|899.9|889.4|900.1|889.6|900.45|889.95|899.85|889.35|24
1654604690000|2022-06-07 12:24:50|900.05|889.55|899.95|889.45|900.05|889.55|899.64|889.14|13
1654604700000|2022-06-07 12:25:00|900|889.5|899.85|889.35|900.2|889.7|899.85|889.35|23
1654604710000|2022-06-07 12:25:10|899.95|889.45|899.99|889.49|899.99|889.49|899.75|889.25|21
1654604720000|2022-06-07 12:25:20|899.98|889.48|899.79|889.29|899.98|889.48|899.59|889.09|12
1654604730000|2022-06-07 12:25:30|899.7|889.2|899.77|889.27|899.78|889.28|899.7|889.2|15
1654604740000|2022-06-07 12:25:40|899.65|889.15|899.06|888.56|899.65|889.15|899.05|888.55|20
1654604750000|2022-06-07 12:25:50|899.04|888.54|899.28|888.78|899.28|888.78|898.98|888.48|15
1654604760000|2022-06-07 12:26:00|899.23|888.73|899.76|889.26|899.9|889.4|899.23|888.73|22
1654604770000|2022-06-07 12:26:10|899.74|889.24|899.83|889.33|899.91|889.41|899.65|889.15|20
1654604780000|2022-06-07 12:26:20|899.84|889.34|900|889.5|900.03|889.53|899.84|889.34|15
1654604790000|2022-06-07 12:26:30|899.95|889.45|899.81|889.31|899.95|889.45|899.81|889.31|14
1654604800000|2022-06-07 12:26:40|899.82|889.32|899.88|889.38|899.94|889.44|899.78|889.28|12
1654604810000|2022-06-07 12:26:50|899.89|889.39|900.01|889.51|900.01|889.51|899.86|889.36|11
1654604820000|2022-06-07 12:27:00|900.02|889.52|899.98|889.48|900.07|889.57|899.86|889.36|13
1654604830000|2022-06-07 12:27:10|899.99|889.49|899.97|889.47|900.14|889.64|899.95|889.45|11
1654604840000|2022-06-07 12:27:20|899.98|889.48|899.99|889.49|900.13|889.63|899.94|889.44|26
1654604850000|2022-06-07 12:27:30|900.01|889.51|900.38|889.88|900.38|889.88|900.01|889.51|15
1654604860000|2022-06-07 12:27:40|900.33|889.83|900.07|889.57|900.33|889.83|900.02|889.52|14
1654604870000|2022-06-07 12:27:50|900.08|889.58|899.98|889.48|900.21|889.71|899.98|889.48|14
1654604880000|2022-06-07 12:28:00|899.99|889.49|900.26|889.76|900.35|889.85|899.99|889.49|16
1654604890000|2022-06-07 12:28:10|900.27|889.77|900.14|889.64|900.39|889.89|900.14|889.64|14
1654604900000|2022-06-07 12:28:20|900.16|889.66|900.22|889.72|900.28|889.78|900.01|889.51|15
1654604910000|2022-06-07 12:28:30|900.27|889.77|900.26|889.76|900.32|889.82|900.26|889.76|12
1654604920000|2022-06-07 12:28:40|900.18|889.68|900.07|889.57|900.27|889.77|900|889.5|19
1654604930000|2022-06-07 12:28:50|900.03|889.53|900.19|889.69|900.19|889.69|900.03|889.53|8
1654604940000|2022-06-07 12:29:00|900.12|889.62|900.08|889.58|900.19|889.69|900.05|889.55|16
1654604950000|2022-06-07 12:29:10|900.09|889.59|900.19|889.69|900.22|889.72|900.05|889.55|15
1654604960000|2022-06-07 12:29:20|900.2|889.7|900.25|889.75|900.32|889.82|900.2|889.7|9
1654604970000|2022-06-07 12:29:30|900.26|889.76|900.21|889.71|900.26|889.76|900.15|889.65|10
1654604980000|2022-06-07 12:29:40|900.26|889.76|900.19|889.69|900.31|889.81|900.15|889.65|10
1654604990000|2022-06-07 12:29:50|900.2|889.7|900.06|889.56|900.26|889.76|900.01|889.51|11
1654605000000|2022-06-07 12:30:00|900.01|889.51|900.08|889.58|900.1|889.6|899.86|889.36|19
1654605010000|2022-06-07 12:30:10|900.18|889.68|900.23|889.73|900.23|889.73|899.99|889.49|17
1654605020000|2022-06-07 12:30:20|900.18|889.68|900.09|889.59|900.19|889.69|900.01|889.51|18
1654605030000|2022-06-07 12:30:30|900.06|889.56|900.05|889.55|900.08|889.58|900.03|889.53|4
1654605040000|2022-06-07 12:30:40|900.04|889.54|899.91|889.41|900.08|889.58|899.91|889.41|8
1654605050000|2022-06-07 12:30:50|899.92|889.42|900.04|889.54|900.04|889.54|899.92|889.42|16
1654605060000|2022-06-07 12:31:00|900.01|889.51|900.09|889.59|900.14|889.64|899.9|889.4|18
1654605070000|2022-06-07 12:31:10|900.08|889.58|900.4|889.9|900.55|890.05|900.08|889.58|18
1654605080000|2022-06-07 12:31:20|900.3|889.8|900.1|889.6|900.38|889.88|900|889.5|18
1654605090000|2022-06-07 12:31:30|900.17|889.67|900.48|889.98|900.55|890.05|900.13|889.63|19
1654605100000|2022-06-07 12:31:40|900.3|889.8|899.87|889.37|900.35|889.85|899.76|889.26|17
1654605110000|2022-06-07 12:31:50|899.97|889.47|900|889.5|900.22|889.72|899.92|889.42|26
1654605120000|2022-06-07 12:32:00|899.99|889.49|900.02|889.52|900.13|889.63|899.96|889.46|20
1654605130000|2022-06-07 12:32:10|899.97|889.47|899.9|889.4|899.97|889.47|899.86|889.36|15
1654605140000|2022-06-07 12:32:20|899.88|889.38|899.96|889.46|899.98|889.48|899.85|889.35|12
1654605150000|2022-06-07 12:32:30|899.97|889.47|899.91|889.41|899.97|889.47|899.9|889.4|11
1654605160000|2022-06-07 12:32:40|899.93|889.43|899.89|889.39|899.93|889.43|899.87|889.37|11
1654605170000|2022-06-07 12:32:50|899.94|889.44|899.41|888.91|899.94|889.44|899.36|888.86|10
1654605180000|2022-06-07 12:33:00|899.43|888.93|900.05|889.55|900.07|889.57|899.43|888.93|14
1654605190000|2022-06-07 12:33:10|900.06|889.56|900.12|889.62|900.16|889.66|899.96|889.46|16
1654605200000|2022-06-07 12:33:20|900.1|889.6|900.33|889.83|900.5|890|900.1|889.6|13
1654605210000|2022-06-07 12:33:30|900.4|889.9|900.45|889.95|900.45|889.95|900.4|889.9|2
1654605220000|2022-06-07 12:33:40|900.38|889.88|900.45|889.95|900.45|889.95|900.28|889.78|5
1654605230000|2022-06-07 12:33:50|900.4|889.9|900.95|890.45|900.95|890.45|900.4|889.9|16
1654605240000|2022-06-07 12:34:00|900.85|890.35|901|890.5|901|890.5|900.85|890.35|5
1654605250000|2022-06-07 12:34:10|901.05|890.55|900.78|890.28|901.05|890.55|900.75|890.25|10
1654605260000|2022-06-07 12:34:20|900.77|890.27|901.05|890.55|901.05|890.55|900.75|890.25|15
1654605270000|2022-06-07 12:34:30|901.1|890.6|901.65|891.15|901.65|891.15|901.1|890.6|16
1654605280000|2022-06-07 12:34:40|901.7|891.2|901.85|891.35|902.05|891.55|901.7|891.2|9
1654605290000|2022-06-07 12:34:50|901.75|891.25|901.85|891.35|901.95|891.45|901.75|891.25|7
1654605300000|2022-06-07 12:35:00|901.8|891.3|901.75|891.25|901.9|891.4|901.56|891.06|10
1654605310000|2022-06-07 12:35:10|901.8|891.3|902.4|891.9|902.4|891.9|901.8|891.3|18
1654605320000|2022-06-07 12:35:20|902.35|891.85|902.14|891.64|902.35|891.85|902|891.5|17
1654605330000|2022-06-07 12:35:30|902.15|891.65|902.15|891.65|902.75|892.25|902.1|891.6|22
1654605340000|2022-06-07 12:35:40|902.14|891.64|901.99|891.49|902.18|891.68|901.99|891.49|12
1654605350000|2022-06-07 12:35:50|901.94|891.44|901.78|891.28|901.94|891.44|901.68|891.18|15
1654605360000|2022-06-07 12:36:00|901.84|891.34|901.9|891.4|902.09|891.59|901.82|891.32|14
1654605370000|2022-06-07 12:36:10|901.95|891.45|902.8|892.3|902.8|892.3|901.95|891.45|19
1654605380000|2022-06-07 12:36:20|902.85|892.35|902.75|892.25|902.85|892.35|902.7|892.2|8
1654605390000|2022-06-07 12:36:30|902.8|892.3|902.79|892.29|902.8|892.3|902.68|892.18|10
1654605400000|2022-06-07 12:36:40|902.85|892.35|903.25|892.75|903.25|892.75|902.85|892.35|6
1654605410000|2022-06-07 12:36:50|903.26|892.76|903.9|893.4|903.9|893.4|903.26|892.76|14
1654605420000|2022-06-07 12:37:00|903.85|893.35|904.15|893.65|904.15|893.65|903.71|893.21|15
1654605430000|2022-06-07 12:37:10|904.2|893.7|904.39|893.89|904.43|893.93|904.2|893.7|21
1654605440000|2022-06-07 12:37:20|904.15|893.65|904.25|893.75|904.35|893.85|903.89|893.39|20
1654605450000|2022-06-07 12:37:30|904.3|893.8|905.1|894.6|905.1|894.6|904.3|893.8|18
1654605460000|2022-06-07 12:37:40|905.15|894.65|904.9|894.4|905.25|894.75|904.72|894.22|18
1654605470000|2022-06-07 12:37:50|904.85|894.35|905.45|894.95|905.9|895.4|904.85|894.35|26
1654605480000|2022-06-07 12:38:00|905.5|895|905.75|895.25|906.2|895.7|905.5|895|14
1654605490000|2022-06-07 12:38:10|905.8|895.3|905.95|895.45|905.95|895.45|905.7|895.2|11
1654605500000|2022-06-07 12:38:20|905.9|895.4|906.5|896|906.5|896|905.9|895.4|8
1654605510000|2022-06-07 12:38:30|906.55|896.05|906|895.5|906.55|896.05|906|895.5|10
1654605520000|2022-06-07 12:38:40|906.05|895.55|906.3|895.8|906.3|895.8|906.05|895.55|10
1654605530000|2022-06-07 12:38:50|906.35|895.85|906.9|896.4|907.23|896.73|906.35|895.85|15
1654605540000|2022-06-07 12:39:00|906.95|896.45|906.77|896.27|907.55|897.05|906.77|896.27|23
1654605550000|2022-06-07 12:39:10|906.76|896.26|906.14|895.64|906.76|896.26|906.14|895.64|9
1654605560000|2022-06-07 12:39:20|906.12|895.62|906.09|895.59|906.24|895.74|906.01|895.51|17
1654605570000|2022-06-07 12:39:30|906.04|895.54|906.02|895.52|906.05|895.55|906.01|895.51|10
1654605580000|2022-06-07 12:39:40|906.01|895.51|905.96|895.46|906.06|895.56|905.93|895.43|12
1654605590000|2022-06-07 12:39:50|906.09|895.59|906.02|895.52|906.09|895.59|905.92|895.42|9
1654605600000|2022-06-07 12:40:00|906|895.5|906|895.5|906|895.5|905.98|895.48|5
1654605610000|2022-06-07 12:40:10|905.99|895.49|905.96|895.46|906.25|895.75|905.96|895.46|17
1654605620000|2022-06-07 12:40:20|905.95|895.45|906.01|895.51|906.12|895.62|905.94|895.44|8
1654605630000|2022-06-07 12:40:30|906|895.5|905.99|895.49|906.2|895.7|905.99|895.49|15
1654605640000|2022-06-07 12:40:40|905.98|895.48|906.03|895.53|906.11|895.61|905.98|895.48|10
1654605650000|2022-06-07 12:40:50|906.08|895.58|906.39|895.89|906.39|895.89|906.08|895.58|6
1654605660000|2022-06-07 12:41:00|906.45|895.95|906.36|895.86|906.45|895.95|906.27|895.77|8
1654605670000|2022-06-07 12:41:10|906.45|895.95|906.9|896.4|906.9|896.4|906.45|895.95|7
1654605680000|2022-06-07 12:41:20|906.95|896.45|906.95|896.45|907.2|896.7|906.9|896.4|11
1654605690000|2022-06-07 12:41:30|907|896.5|907.25|896.75|907.25|896.75|906.95|896.45|7
1654605700000|2022-06-07 12:41:40|907.2|896.7|907.3|896.8|907.3|896.8|907.1|896.6|8
1654605710000|2022-06-07 12:41:50|907.25|896.75|906.85|896.35|907.25|896.75|906.85|896.35|15
1654605720000|2022-06-07 12:42:00|906.95|896.45|906.6|896.1|906.95|896.45|906.6|896.1|7
1654605730000|2022-06-07 12:42:10|906.65|896.15|906.59|896.09|906.79|896.29|906.51|896.01|14
1654605740000|2022-06-07 12:42:20|906.54|896.04|906.6|896.1|906.7|896.2|906.54|896.04|15
1654605750000|2022-06-07 12:42:30|906.7|896.2|906.8|896.3|906.83|896.33|906.65|896.15|6
1654605760000|2022-06-07 12:42:40|906.75|896.25|906.59|896.09|906.75|896.25|906.59|896.09|5
1654605770000|2022-06-07 12:42:50|906.18|895.68|905.75|895.25|906.18|895.68|905.73|895.23|11
1654605780000|2022-06-07 12:43:00|905.8|895.3|905.54|895.04|905.98|895.48|905.54|895.04|13
1654605790000|2022-06-07 12:43:10|905.64|895.14|905.54|895.04|905.64|895.14|905.54|895.04|2
1654605800000|2022-06-07 12:43:20|905.49|894.99|905.25|894.75|905.54|895.04|905.25|894.75|9
1654605810000|2022-06-07 12:43:30|905.39|894.89|905.25|894.75|905.39|894.89|905.25|894.75|2
1654605820000|2022-06-07 12:43:40|905.27|894.77|905.36|894.86|905.36|894.86|905.27|894.77|5
1654605830000|2022-06-07 12:43:50|905.35|894.85|905.51|895.01|905.51|895.01|905.27|894.77|8
1654605840000|2022-06-07 12:44:00|905.61|895.11|906.74|896.24|906.74|896.24|905.61|895.11|20
1654605850000|2022-06-07 12:44:10|906.79|896.29|906.8|896.3|907|896.5|906.74|896.24|8
1654605860000|2022-06-07 12:44:20|906.9|896.4|906.64|896.14|906.9|896.4|906.59|896.09|5
1654605870000|2022-06-07 12:44:30|906.79|896.29|906.65|896.15|906.79|896.29|906.61|896.11|9
1654605880000|2022-06-07 12:44:40|906.75|896.25|906.7|896.2|906.75|896.25|906.65|896.15|7
1654605890000|2022-06-07 12:44:50|906.75|896.25|906.7|896.2|906.8|896.3|906.7|896.2|4
1654605900000|2022-06-07 12:45:00|906.75|896.25|906.8|896.3|906.85|896.35|906.7|896.2|9
1654605910000|2022-06-07 12:45:10|906.75|896.25|907|896.5|907.05|896.55|906.7|896.2|11
1654605920000|2022-06-07 12:45:20|907.04|896.54|907|896.5|907.19|896.69|907|896.5|6
1654605930000|2022-06-07 12:45:30|906.95|896.45|906.9|896.4|907|896.5|906.9|896.4|8
1654605940000|2022-06-07 12:45:40|906.85|896.35|906.85|896.35|906.85|896.35|906.8|896.3|3
1654605950000|2022-06-07 12:45:50|906.8|896.3|906|895.5|906.8|896.3|905.89|895.39|11
1654605960000|2022-06-07 12:46:00|905.9|895.4|906.22|895.72|906.22|895.72|905.9|895.4|7
1654605970000|2022-06-07 12:46:10|906.17|895.67|905.98|895.48|906.22|895.72|905.98|895.48|10
1654605980000|2022-06-07 12:46:20|905.73|895.23|905.61|895.11|905.73|895.23|905.61|895.11|7
1654605990000|2022-06-07 12:46:30|905.62|895.12|905.44|894.94|905.62|895.12|905.44|894.94|10
1654606000000|2022-06-07 12:46:40|905.38|894.88|905.25|894.75|905.46|894.96|905.25|894.75|11
1654606010000|2022-06-07 12:46:50|905.26|894.76|905.26|894.76|905.27|894.77|905.26|894.76|3
1654606020000|2022-06-07 12:47:00|904.84|894.34|904.07|893.57|904.85|894.35|904.07|893.57|21
1654606030000|2022-06-07 12:47:10|904.12|893.62|904.18|893.68|904.26|893.76|904.07|893.57|7
1654606040000|2022-06-07 12:47:20|904.14|893.64|904.1|893.6|904.14|893.64|904.08|893.58|3
1654606050000|2022-06-07 12:47:30|904.09|893.59|904.07|893.57|904.09|893.59|904.07|893.57|2
1654606060000|2022-06-07 12:47:40|904.05|893.55|903.95|893.45|904.05|893.55|903.94|893.44|11
1654606070000|2022-06-07 12:47:50|903.93|893.43|903.93|893.43|903.96|893.46|903.89|893.39|8
1654606080000|2022-06-07 12:48:00|903.92|893.42|903.92|893.42|903.92|893.42|903.92|893.42|1
1654606090000|2022-06-07 12:48:10|903.93|893.43|904.36|893.86|904.45|893.95|903.93|893.43|11
1654606100000|2022-06-07 12:48:20|904.31|893.81|904.5|894|904.95|894.45|904.29|893.79|23
1654606110000|2022-06-07 12:48:30|904.45|893.95|904.72|894.22|904.84|894.34|904.25|893.75|13
1654606120000|2022-06-07 12:48:40|904.74|894.24|904.86|894.36|904.91|894.41|904.74|894.24|11
1654606130000|2022-06-07 12:48:50|904.85|894.35|904.72|894.22|904.85|894.35|904.72|894.22|7
1654606140000|2022-06-07 12:49:00|904.75|894.25|904.73|894.23|904.77|894.27|904.73|894.23|6
1654606150000|2022-06-07 12:49:10|904.72|894.22|904.72|894.22|904.72|894.22|904.72|894.22|1
1654606160000|2022-06-07 12:49:20|904.8|894.3|904.82|894.32|904.87|894.37|904.8|894.3|3
1654606170000|2022-06-07 12:49:30|904.76|894.26|904.64|894.14|904.76|894.26|904.64|894.14|5
1654606180000|2022-06-07 12:49:40|904.62|894.12|904.75|894.25|904.8|894.3|904.62|894.12|4
1654606190000|2022-06-07 12:49:50|904.72|894.22|904.64|894.14|904.77|894.27|904.64|894.14|11
1654606200000|2022-06-07 12:50:00|904.63|894.13|904.71|894.21|904.73|894.23|904.63|894.13|6
1654606210000|2022-06-07 12:50:10|904.69|894.19|904.69|894.19|904.71|894.21|904.63|894.13|8
1654606220000|2022-06-07 12:50:20|904.71|894.21|904.71|894.21|904.71|894.21|904.69|894.19|3
1654606230000|2022-06-07 12:50:30|904.77|894.27|905.25|894.75|905.25|894.75|904.77|894.27|5
1654606240000|2022-06-07 12:50:40|905.28|894.78|905.22|894.72|905.28|894.78|905.22|894.72|2
1654606250000|2022-06-07 12:50:50|905.17|894.67|905.08|894.58|905.17|894.67|905.08|894.58|2
1654606260000|2022-06-07 12:51:00|905.13|894.63|904.8|894.3|905.13|894.63|904.8|894.3|13
1654606270000|2022-06-07 12:51:10|904.79|894.29|905.05|894.55|905.05|894.55|904.75|894.25|12
1654606280000|2022-06-07 12:51:20|905.08|894.58|905.3|894.8|905.31|894.81|905.08|894.58|13
1654606290000|2022-06-07 12:51:30|905.35|894.85|906.12|895.62|906.17|895.67|905.35|894.85|18
1654606300000|2022-06-07 12:51:40|906.11|895.61|905.98|895.48|906.11|895.61|905.98|895.48|4
1654606310000|2022-06-07 12:51:50|906|895.5|905.85|895.35|906.01|895.51|905.55|895.05|18
1654606320000|2022-06-07 12:52:00|905.8|895.3|906.05|895.55|906.05|895.55|905.8|895.3|8
1654606330000|2022-06-07 12:52:10|906.1|895.6|906.1|895.6|906.15|895.65|906.05|895.55|5
1654606350000|2022-06-07 12:52:30|906.05|895.55|906.1|895.6|906.1|895.6|906.05|895.55|2
1654606380000|2022-06-07 12:53:00|906.05|895.55|905.95|895.45|906.05|895.55|905.78|895.28|6
1654606390000|2022-06-07 12:53:10|905.86|895.36|905.75|895.25|905.86|895.36|905.67|895.17|7
1654606400000|2022-06-07 12:53:20|905.77|895.27|905.86|895.36|905.95|895.45|905.77|895.27|8
1654606410000|2022-06-07 12:53:30|905.84|895.34|905.91|895.41|905.91|895.41|905.84|895.34|2
1654606420000|2022-06-07 12:53:40|905.94|895.44|905.94|895.44|905.94|895.44|905.92|895.42|3
1654606430000|2022-06-07 12:53:50|905.89|895.39|905.89|895.39|905.89|895.39|905.89|895.39|1
1654606440000|2022-06-07 12:54:00|905.81|895.31|905.55|895.05|905.81|895.31|905.54|895.04|8
1654606450000|2022-06-07 12:54:10|905.56|895.06|905.83|895.33|905.87|895.37|905.56|895.06|12
1654606460000|2022-06-07 12:54:20|905.86|895.36|906|895.5|906.15|895.65|905.86|895.36|13
1654606470000|2022-06-07 12:54:30|905.95|895.45|905.89|895.39|905.95|895.45|905.89|895.39|5
1654606480000|2022-06-07 12:54:40|905.82|895.32|905.81|895.31|905.86|895.36|905.81|895.31|5
1654606490000|2022-06-07 12:54:50|905.82|895.32|905.89|895.39|905.99|895.49|905.81|895.31|7
1654606500000|2022-06-07 12:55:00|905.94|895.44|906.15|895.65|906.2|895.7|905.94|895.44|4
1654606510000|2022-06-07 12:55:10|906.2|895.7|906.25|895.75|906.25|895.75|906.2|895.7|4
1654606520000|2022-06-07 12:55:20|906.35|895.85|906.25|895.75|906.35|895.85|906.25|895.75|3
1654606530000|2022-06-07 12:55:30|906.35|895.85|906.55|896.05|906.55|896.05|906.35|895.85|3
1654606540000|2022-06-07 12:55:40|906.5|896|907.01|896.51|907.01|896.51|906.5|896|9
1654606550000|2022-06-07 12:55:50|907.02|896.52|906.98|896.48|907.03|896.53|906.77|896.27|8
1654606560000|2022-06-07 12:56:00|906.95|896.45|906.74|896.24|906.95|896.45|906.74|896.24|5
1654606570000|2022-06-07 12:56:10|906.69|896.19|906.72|896.22|906.72|896.22|906.69|896.19|2
1654606580000|2022-06-07 12:56:20|906.77|896.27|906.77|896.27|906.77|896.27|906.77|896.27|1
1654606600000|2022-06-07 12:56:40|906.79|896.29|906.74|896.24|906.79|896.29|906.74|896.24|4
1654606610000|2022-06-07 12:56:50|906.64|896.14|906.67|896.17|906.67|896.17|906.64|896.14|3
1654606620000|2022-06-07 12:57:00|906.72|896.22|906.82|896.32|907|896.5|906.72|896.22|6
1654606630000|2022-06-07 12:57:10|906.77|896.27|906.35|895.85|906.77|896.27|906.3|895.8|6
1654606650000|2022-06-07 12:57:30|906.5|896|907.15|896.65|907.4|896.9|906.5|896|12
1654606660000|2022-06-07 12:57:40|907.2|896.7|907.15|896.65|907.2|896.7|907.15|896.65|2
1654606670000|2022-06-07 12:57:50|907.2|896.7|907.3|896.8|907.35|896.85|907.2|896.7|4
1654606680000|2022-06-07 12:58:00|907.35|896.85|907.35|896.85|907.4|896.9|907.3|896.8|4
1654606690000|2022-06-07 12:58:10|907.2|896.7|906.85|896.35|907.2|896.7|906.67|896.17|9
1654606700000|2022-06-07 12:58:20|906.77|896.27|906.67|896.17|906.77|896.27|906.62|896.12|4
1654606710000|2022-06-07 12:58:30|906.57|896.07|906.57|896.07|906.57|896.07|906.57|896.07|1
1654606720000|2022-06-07 12:58:40|906.5|896|906.4|895.9|906.5|896|906.36|895.86|4
1654606740000|2022-06-07 12:59:00|906.42|895.92|906.42|895.92|906.42|895.92|906.42|895.92|1
1654606750000|2022-06-07 12:59:10|906.43|895.93|906.47|895.97|906.47|895.97|906.43|895.93|4
1654606770000|2022-06-07 12:59:30|906.44|895.94|906.4|895.9|906.44|895.94|906.38|895.88|6
1654606780000|2022-06-07 12:59:40|906.38|895.88|906.38|895.88|906.38|895.88|906.38|895.88|1
1654606800000|2022-06-07 13:00:00|906.4|895.9|906.38|895.88|906.43|895.93|906.38|895.88|7
1654606810000|2022-06-07 13:00:10|906.46|895.96|906.38|895.88|906.46|895.96|906.38|895.88|2
1654606820000|2022-06-07 13:00:20|906.5|896|906.5|896|906.57|896.07|906.5|896|3
1654606830000|2022-06-07 13:00:30|906.52|896.02|906.57|896.07|906.57|896.07|906.52|896.02|2
1654606840000|2022-06-07 13:00:40|906.52|896.02|906.5|896|906.52|896.02|906.5|896|2
1654606880000|2022-06-07 13:01:20|905.59|895.09|905.17|894.67|905.59|895.09|905.07|894.57|13
1654606890000|2022-06-07 13:01:30|905.07|894.57|904.98|894.48|905.07|894.57|904.97|894.47|5
1654606900000|2022-06-07 13:01:40|905.1|894.6|904.97|894.47|905.1|894.6|904.97|894.47|4
1654606910000|2022-06-07 13:01:50|904.9|894.4|904.99|894.49|905.08|894.58|904.88|894.38|9
1654606920000|2022-06-07 13:02:00|905|894.5|905.06|894.56|905.21|894.71|904.99|894.49|17
1654606930000|2022-06-07 13:02:10|905.05|894.55|904.99|894.49|905.1|894.6|904.99|894.49|9
1654606940000|2022-06-07 13:02:20|905.01|894.51|905.01|894.51|905.01|894.51|905.01|894.51|1
1654606950000|2022-06-07 13:02:30|905.07|894.57|905.05|894.55|905.1|894.6|905.05|894.55|3
1654606960000|2022-06-07 13:02:40|905.02|894.52|905.01|894.51|905.08|894.58|904.93|894.43|6
1654606970000|2022-06-07 13:02:50|905.08|894.58|906.15|895.65|906.15|895.65|905.08|894.58|17
1654606980000|2022-06-07 13:03:00|906.1|895.6|905.97|895.47|906.14|895.64|905.97|895.47|11
1654606990000|2022-06-07 13:03:10|905.87|895.37|905.18|894.68|905.87|895.37|905.06|894.56|17
1654607000000|2022-06-07 13:03:20|905.16|894.66|905.12|894.62|905.18|894.68|905.11|894.61|8
1654607010000|2022-06-07 13:03:30|905.05|894.55|904.99|894.49|905.05|894.55|904.99|894.49|4
1654607020000|2022-06-07 13:03:40|905.06|894.56|905.21|894.71|905.36|894.86|905.04|894.54|15
1654607030000|2022-06-07 13:03:50|905.2|894.7|905.05|894.55|905.2|894.7|905.05|894.55|6
1654607040000|2022-06-07 13:04:00|905.06|894.56|905.14|894.64|905.2|894.7|905.06|894.56|6
1654607050000|2022-06-07 13:04:10|905.12|894.62|905.06|894.56|905.19|894.69|905.04|894.54|14
1654607060000|2022-06-07 13:04:20|905.12|894.62|905.1|894.6|905.12|894.62|905.1|894.6|4
1654607070000|2022-06-07 13:04:30|905.17|894.67|905.27|894.77|905.29|894.79|905.17|894.67|4
1654607080000|2022-06-07 13:04:40|905.26|894.76|905.18|894.68|905.26|894.76|905.18|894.68|5
1654607090000|2022-06-07 13:04:50|905.19|894.69|905.15|894.65|905.19|894.69|905.15|894.65|8
1654607100000|2022-06-07 13:05:00|905.16|894.66|905.23|894.73|905.25|894.75|905.15|894.65|5
1654607110000|2022-06-07 13:05:10|905.22|894.72|905.19|894.69|905.22|894.72|905.17|894.67|6
1654607120000|2022-06-07 13:05:20|905.2|894.7|905.52|895.02|905.57|895.07|905.2|894.7|15
1654607130000|2022-06-07 13:05:30|905.53|895.03|906.06|895.56|906.09|895.59|905.53|895.03|14
1654607140000|2022-06-07 13:05:40|906.05|895.55|906.11|895.61|906.14|895.64|905.9|895.4|9
1654607150000|2022-06-07 13:05:50|906.05|895.55|905.95|895.45|906.05|895.55|905.95|895.45|3
1654607170000|2022-06-07 13:06:10|905.9|895.4|906.35|895.85|906.35|895.85|905.9|895.4|11
1654607180000|2022-06-07 13:06:20|906.3|895.8|906.3|895.8|906.3|895.8|906.25|895.75|3
1654607190000|2022-06-07 13:06:30|906.35|895.85|906.65|896.15|906.8|896.3|906.35|895.85|15
1654607200000|2022-06-07 13:06:40|906.7|896.2|906.4|895.9|906.8|896.3|906.4|895.9|7
1654607210000|2022-06-07 13:06:50|906.45|895.95|906.55|896.05|906.55|896.05|906.45|895.95|3
1654607220000|2022-06-07 13:07:00|906.6|896.1|906.9|896.4|906.95|896.45|906.6|896.1|5
1654607230000|2022-06-07 13:07:10|906.85|896.35|906.75|896.25|906.85|896.35|906.65|896.15|7
1654607240000|2022-06-07 13:07:20|906.8|896.3|906.85|896.35|906.85|896.35|906.75|896.25|4
1654607250000|2022-06-07 13:07:30|906.9|896.4|906.17|895.67|906.9|896.4|906.13|895.63|8
1654607260000|2022-06-07 13:07:40|906.08|895.58|906.12|895.62|906.18|895.68|906.08|895.58|7
1654607270000|2022-06-07 13:07:50|906.13|895.63|906.07|895.57|906.15|895.65|906.03|895.53|8
1654607280000|2022-06-07 13:08:00|906.1|895.6|906.08|895.58|906.12|895.62|905.98|895.48|10
1654607290000|2022-06-07 13:08:10|906.1|895.6|906.24|895.74|906.24|895.74|906.1|895.6|4
1654607300000|2022-06-07 13:08:20|906.25|895.75|906.26|895.76|906.26|895.76|906.25|895.75|2
1654607310000|2022-06-07 13:08:30|906.31|895.81|906.35|895.85|906.35|895.85|906.31|895.81|2
1654607320000|2022-06-07 13:08:40|906.33|895.83|906.25|895.75|906.33|895.83|906.25|895.75|2
1654607330000|2022-06-07 13:08:50|906.27|895.77|906.35|895.85|906.35|895.85|906.26|895.76|5
1654607340000|2022-06-07 13:09:00|906.45|895.95|906.35|895.85|906.58|896.08|906.3|895.8|9
1654607350000|2022-06-07 13:09:10|906.36|895.86|906.72|896.22|906.75|896.25|906.36|895.86|9
1654607360000|2022-06-07 13:09:20|906.75|896.25|906.76|896.26|906.78|896.28|906.75|896.25|3
1654607370000|2022-06-07 13:09:30|906.8|896.3|906.89|896.39|906.89|896.39|906.79|896.29|3
1654607380000|2022-06-07 13:09:40|906.81|896.31|906.9|896.4|906.95|896.45|906.57|896.07|10
1654607390000|2022-06-07 13:09:50|906.83|896.33|906.74|896.24|906.83|896.33|906.69|896.19|8
1654607400000|2022-06-07 13:10:00|906.69|896.19|907.19|896.69|907.26|896.76|906.64|896.14|12
1654607410000|2022-06-07 13:10:10|907.26|896.76|907.08|896.58|907.26|896.76|907|896.5|6
1654607420000|2022-06-07 13:10:20|907.13|896.63|907.9|897.4|908.15|897.65|907.13|896.63|12
1654607430000|2022-06-07 13:10:30|907.75|897.25|907.65|897.15|907.8|897.3|907.6|897.1|5
1654607440000|2022-06-07 13:10:40|907.6|897.1|907.14|896.64|907.6|897.1|907|896.5|6
1654607450000|2022-06-07 13:10:50|907.09|896.59|907.09|896.59|907.09|896.59|907.09|896.59|1
1654607460000|2022-06-07 13:11:00|907.15|896.65|906.95|896.45|907.15|896.65|906.9|896.4|11
1654607470000|2022-06-07 13:11:10|906.83|896.33|906.67|896.17|906.83|896.33|906.67|896.17|5
1654607480000|2022-06-07 13:11:20|906.76|896.26|906.76|896.26|906.76|896.26|906.76|896.26|1
1654607490000|2022-06-07 13:11:30|906.71|896.21|906.41|895.91|906.71|896.21|906.41|895.91|5
1654607500000|2022-06-07 13:11:40|906.35|895.85|906.17|895.67|906.45|895.95|906.17|895.67|13
1654607510000|2022-06-07 13:11:50|906.22|895.72|906.2|895.7|906.22|895.72|906.2|895.7|6
1654607520000|2022-06-07 13:12:00|906.14|895.64|906.12|895.62|906.16|895.66|906.12|895.62|3
1654607530000|2022-06-07 13:12:10|906.08|895.58|906.18|895.68|906.18|895.68|906.01|895.51|9
1654607540000|2022-06-07 13:12:20|906.17|895.67|906.28|895.78|906.32|895.82|906.17|895.67|8
1654607550000|2022-06-07 13:12:30|906.31|895.81|906.5|896|906.5|896|906.18|895.68|19
1654607560000|2022-06-07 13:12:40|906.4|895.9|906.2|895.7|906.49|895.99|906.2|895.7|10
1654607570000|2022-06-07 13:12:50|906.17|895.67|906.03|895.53|906.17|895.67|906.03|895.53|3
1654607580000|2022-06-07 13:13:00|906.05|895.55|906.11|895.61|906.11|895.61|906.05|895.55|2
1654607590000|2022-06-07 13:13:10|906.06|895.56|905.59|895.09|906.06|895.56|905.59|895.09|11
1654607600000|2022-06-07 13:13:20|905.78|895.28|905.77|895.27|905.78|895.28|905.77|895.27|2
1654607610000|2022-06-07 13:13:30|905.78|895.28|905.75|895.25|905.78|895.28|905.75|895.25|2
1654607620000|2022-06-07 13:13:40|905.71|895.21|905.49|894.99|905.73|895.23|905.43|894.93|11
1654607630000|2022-06-07 13:13:50|905.44|894.94|905.43|894.93|905.49|894.99|905.39|894.89|9
1654607640000|2022-06-07 13:14:00|905.4|894.9|905.15|894.65|905.4|894.9|905.15|894.65|7
1654607650000|2022-06-07 13:14:10|905.18|894.68|905.17|894.67|905.22|894.72|905.14|894.64|10
1654607660000|2022-06-07 13:14:20|905.18|894.68|905.26|894.76|905.28|894.78|905.18|894.68|14
1654607670000|2022-06-07 13:14:30|905.27|894.77|905.31|894.81|905.31|894.81|905.27|894.77|3
1654607680000|2022-06-07 13:14:40|905.36|894.86|905.93|895.43|906.1|895.6|905.36|894.86|11
1654607690000|2022-06-07 13:14:50|905.84|895.34|905.62|895.12|905.97|895.47|905.62|895.12|9
1654607700000|2022-06-07 13:15:00|905.67|895.17|906.26|895.76|906.26|895.76|905.67|895.17|14
1654607710000|2022-06-07 13:15:10|906.29|895.79|906.27|895.77|906.29|895.79|906.25|895.75|3
1654607720000|2022-06-07 13:15:20|906.32|895.82|906.4|895.9|906.5|896|906.32|895.82|8
1654607730000|2022-06-07 13:15:30|906.33|895.83|906.25|895.75|906.43|895.93|906.15|895.65|8
1654607740000|2022-06-07 13:15:40|906.35|895.85|906.28|895.78|906.4|895.9|906.2|895.7|11
1654607750000|2022-06-07 13:15:50|906.29|895.79|906.3|895.8|906.36|895.86|906.28|895.78|7
1654607760000|2022-06-07 13:16:00|906.25|895.75|906|895.5|906.25|895.75|906|895.5|7
1654607770000|2022-06-07 13:16:10|905.97|895.47|905.85|895.35|905.97|895.47|905.76|895.26|11
1654607780000|2022-06-07 13:16:20|905.8|895.3|905.95|895.45|905.97|895.47|905.8|895.3|12
1654607790000|2022-06-07 13:16:30|905.84|895.34|905.76|895.26|905.84|895.34|905.74|895.24|8
1654607800000|2022-06-07 13:16:40|905.77|895.27|905.39|894.89|905.78|895.28|905.39|894.89|8
1654607810000|2022-06-07 13:16:50|905.46|894.96|905.45|894.95|905.46|894.96|905.45|894.95|2
1654607820000|2022-06-07 13:17:00|905.4|894.9|905.45|894.95|905.5|895|905.4|894.9|3
1654607830000|2022-06-07 13:17:10|905.35|894.85|905.36|894.86|905.38|894.88|905.24|894.74|9
1654607840000|2022-06-07 13:17:20|905.31|894.81|905.3|894.8|905.41|894.91|905.22|894.72|9
1654607850000|2022-06-07 13:17:30|905.34|894.84|905.3|894.8|905.4|894.9|905.3|894.8|6
1654607860000|2022-06-07 13:17:40|905.35|894.85|906.33|895.83|906.33|895.83|905.35|894.85|14
1654607870000|2022-06-07 13:17:50|906.45|895.95|906.45|895.95|906.45|895.95|906.45|895.95|1
1654607880000|2022-06-07 13:18:00|906.55|896.05|906.55|896.05|906.55|896.05|906.5|896|5
1654607890000|2022-06-07 13:18:10|906.6|896.1|906.5|896|906.6|896.1|906.5|896|3
1654607900000|2022-06-07 13:18:20|906.55|896.05|906.6|896.1|906.65|896.15|906.55|896.05|5
1654607910000|2022-06-07 13:18:30|906.65|896.15|906.5|896|906.65|896.15|906.5|896|4
1654607920000|2022-06-07 13:18:40|906.55|896.05|906.55|896.05|906.6|896.1|906.55|896.05|3
1654607930000|2022-06-07 13:18:50|906.4|895.9|906.6|896.1|906.65|896.15|906.31|895.81|8
1654607940000|2022-06-07 13:19:00|906.55|896.05|906.31|895.81|906.55|896.05|906.31|895.81|5
1654607950000|2022-06-07 13:19:10|906.41|895.91|906.42|895.92|906.42|895.92|906.41|895.91|2
1654607960000|2022-06-07 13:19:20|906.52|896.02|907.05|896.55|907.05|896.55|906.52|896.02|5
1654607970000|2022-06-07 13:19:30|907|896.5|906.95|896.45|907.05|896.55|906.95|896.45|3
1654607980000|2022-06-07 13:19:40|906.9|896.4|906.9|896.4|906.95|896.45|906.6|896.1|10
1654607990000|2022-06-07 13:19:50|906.85|896.35|906.9|896.4|906.9|896.4|906.7|896.2|8
1654608000000|2022-06-07 13:20:00|906.85|896.35|906.75|896.25|906.85|896.35|906.7|896.2|5
1654608010000|2022-06-07 13:20:10|906.7|896.2|906.41|895.91|906.7|896.2|906.36|895.86|7
1654608020000|2022-06-07 13:20:20|906.56|896.06|906.7|896.2|906.95|896.45|906.51|896.01|8
1654608030000|2022-06-07 13:20:30|906.75|896.25|907.25|896.75|907.25|896.75|906.75|896.25|6
1654608040000|2022-06-07 13:20:40|907.35|896.85|906.95|896.45|907.35|896.85|906.9|896.4|5
1654608050000|2022-06-07 13:20:50|907|896.5|907.25|896.75|907.25|896.75|907|896.5|6
1654608060000|2022-06-07 13:21:00|907.2|896.7|907|896.5|907.25|896.75|907|896.5|5
1654608070000|2022-06-07 13:21:10|906.9|896.4|907|896.5|907|896.5|906.8|896.3|6
1654608080000|2022-06-07 13:21:20|907.05|896.55|906.75|896.25|907.05|896.55|906.75|896.25|4
1654608090000|2022-06-07 13:21:30|906.8|896.3|906.95|896.45|906.95|896.45|906.8|896.3|2
1654608100000|2022-06-07 13:21:40|907|896.5|907|896.5|907.25|896.75|906.95|896.45|9
1654608120000|2022-06-07 13:22:00|906.95|896.45|907|896.5|907|896.5|906.75|896.25|7
1654608130000|2022-06-07 13:22:10|906.95|896.45|906.7|896.2|906.95|896.45|906.7|896.2|5
1654608150000|2022-06-07 13:22:30|906.6|896.1|906.7|896.2|906.7|896.2|906.6|896.1|2
1654608160000|2022-06-07 13:22:40|906.65|896.15|906.75|896.25|906.75|896.25|906.65|896.15|3
1654608180000|2022-06-07 13:23:00|906.7|896.2|906.75|896.25|906.75|896.25|906.65|896.15|4
1654608190000|2022-06-07 13:23:10|906.7|896.2|906.7|896.2|906.85|896.35|906.65|896.15|10
1654608200000|2022-06-07 13:23:20|906.75|896.25|906.7|896.2|906.75|896.25|906.7|896.2|2
1654608210000|2022-06-07 13:23:30|906.75|896.25|906.95|896.45|906.95|896.45|906.75|896.25|4
1654608220000|2022-06-07 13:23:40|906.85|896.35|906.95|896.45|906.95|896.45|906.85|896.35|3
1654608230000|2022-06-07 13:23:50|907.05|896.55|907.05|896.55|907.05|896.55|907.05|896.55|1
1654608240000|2022-06-07 13:24:00|907.1|896.6|907.4|896.9|907.4|896.9|907.1|896.6|5
1654608250000|2022-06-07 13:24:10|907.35|896.85|907.45|896.95|907.55|897.05|907.3|896.8|6
1654608270000|2022-06-07 13:24:30|907.35|896.85|907.15|896.65|907.35|896.85|907.1|896.6|3
1654608280000|2022-06-07 13:24:40|907.3|896.8|907.7|897.2|907.7|897.2|907.3|896.8|4
1654608290000|2022-06-07 13:24:50|907.65|897.15|907.2|896.7|907.65|897.15|907.15|896.65|8
1654608300000|2022-06-07 13:25:00|907.25|896.75|907.25|896.75|907.45|896.95|907.25|896.75|10
1654608310000|2022-06-07 13:25:10|907.3|896.8|907.55|897.05|907.7|897.2|907.3|896.8|11
1654608320000|2022-06-07 13:25:20|907.6|897.1|907.55|897.05|907.65|897.15|907.55|897.05|4
1654608330000|2022-06-07 13:25:30|907.5|897|907.45|896.95|907.6|897.1|907.45|896.95|7
1654608340000|2022-06-07 13:25:40|907.55|897.05|907.45|896.95|907.55|897.05|907.45|896.95|5
1654608350000|2022-06-07 13:25:50|907.5|897|907.6|897.1|907.85|897.35|907.5|897|12
1654608360000|2022-06-07 13:26:00|907.55|897.05|907.45|896.95|907.55|897.05|907.2|896.7|9
1654608370000|2022-06-07 13:26:10|907.6|897.1|907.45|896.95|907.6|897.1|907.45|896.95|6
1654608380000|2022-06-07 13:26:20|907.35|896.85|907.35|896.85|907.45|896.95|907.35|896.85|4
1654608400000|2022-06-07 13:26:40|907.4|896.9|907.35|896.85|907.41|896.91|907.35|896.85|4
1654608410000|2022-06-07 13:26:50|907.2|896.7|907.2|896.7|907.25|896.75|907.2|896.7|3
1654608420000|2022-06-07 13:27:00|907.4|896.9|907.5|897|907.5|897|907.4|896.9|2
1654608430000|2022-06-07 13:27:10|907.55|897.05|907.8|897.3|907.8|897.3|907.55|897.05|4
1654608440000|2022-06-07 13:27:20|907.75|897.25|907.4|896.9|907.75|897.25|907.3|896.8|9
1654608450000|2022-06-07 13:27:30|907.45|896.95|907.4|896.9|907.45|896.95|907.4|896.9|2
1654608460000|2022-06-07 13:27:40|907.45|896.95|907.75|897.25|907.8|897.3|907.45|896.95|6
1654608470000|2022-06-07 13:27:50|907.8|897.3|907.8|897.3|907.8|897.3|907.75|897.25|5
1654608480000|2022-06-07 13:28:00|907.85|897.35|908.2|897.7|908.61|898.11|907.85|897.35|23
1654608490000|2022-06-07 13:28:10|908.1|897.6|908.41|897.91|908.41|897.91|908.1|897.6|7
1654608500000|2022-06-07 13:28:20|908.46|897.96|908.55|898.05|908.8|898.3|908.46|897.96|15
1654608510000|2022-06-07 13:28:30|908.6|898.1|908.4|897.9|908.6|898.1|908.35|897.85|9
1654608520000|2022-06-07 13:28:40|908.45|897.95|908.65|898.15|908.65|898.15|908.4|897.9|6
1654608530000|2022-06-07 13:28:50|908.75|898.25|908.4|897.9|908.75|898.25|908.35|897.85|5
1654608540000|2022-06-07 13:29:00|908.45|897.95|907.95|897.45|908.55|898.05|907.95|897.45|13
1654608550000|2022-06-07 13:29:10|908.05|897.55|907.95|897.45|908.05|897.55|907.95|897.45|5
1654608560000|2022-06-07 13:29:20|908.05|897.55|908.05|897.55|908.05|897.55|908.05|897.55|1
1654608570000|2022-06-07 13:29:30|908|897.5|908.05|897.55|908.05|897.55|907.95|897.45|5
1654608580000|2022-06-07 13:29:40|908.15|897.65|908.3|897.8|908.3|897.8|908.15|897.65|2
1654608590000|2022-06-07 13:29:50|908.25|897.75|908.15|897.65|908.25|897.75|908.1|897.6|4
1654608600000|2022-06-07 13:30:00|908.1|897.6|908|897.5|908.15|897.65|907.9|897.4|14
1654608610000|2022-06-07 13:30:10|908.05|897.55|908.05|897.55|908.1|897.6|907.95|897.45|6
1654608620000|2022-06-07 13:30:20|908.1|897.6|908.15|897.65|908.3|897.8|908.1|897.6|12
1654608630000|2022-06-07 13:30:30|908.1|897.6|908.25|897.75|908.45|897.95|908.1|897.6|13
1654608640000|2022-06-07 13:30:40|908.2|897.7|907.7|897.2|908.25|897.75|907.7|897.2|17
1654608650000|2022-06-07 13:30:50|907.69|897.19|907.51|897.01|907.69|897.19|907.29|896.79|15
1654608660000|2022-06-07 13:31:00|907.55|897.05|906.73|896.23|907.65|897.15|906.73|896.23|19
1654608670000|2022-06-07 13:31:10|906.88|896.38|906.8|896.3|906.97|896.47|906.52|896.02|22
1654608680000|2022-06-07 13:31:20|906.82|896.32|906.6|896.1|906.84|896.34|906.4|895.9|23
1654608690000|2022-06-07 13:31:30|906.65|896.15|907.66|897.16|907.72|897.22|906.5|896|29
1654608700000|2022-06-07 13:31:40|907.7|897.2|906.85|896.35|907.7|897.2|906.85|896.35|17
1654608710000|2022-06-07 13:31:50|906.82|896.32|906.35|895.85|906.82|896.32|906.3|895.8|14
1654608720000|2022-06-07 13:32:00|906.51|896.01|906.12|895.62|906.58|896.08|906.12|895.62|18
1654608730000|2022-06-07 13:32:10|906.02|895.52|905.13|894.63|906.02|895.52|905.13|894.63|21
1654608740000|2022-06-07 13:32:20|905.1|894.6|904.45|893.95|905.1|894.6|904.32|893.82|23
1654608750000|2022-06-07 13:32:30|904.4|893.9|904.5|894|904.5|894|904.32|893.82|7
1654608760000|2022-06-07 13:32:40|904.75|894.25|905.46|894.96|905.75|895.25|904.6|894.1|28
1654608770000|2022-06-07 13:32:50|905.41|894.91|907.35|896.85|907.35|896.85|905.31|894.81|31
1654608780000|2022-06-07 13:33:00|907.6|897.1|908.35|897.85|908.55|898.05|907.6|897.1|30
1654608790000|2022-06-07 13:33:10|908.45|897.95|911.16|900.66|911.16|900.66|908.36|897.86|30
1654608800000|2022-06-07 13:33:20|911.26|900.76|909.36|898.86|911.26|900.76|909.34|898.84|34
1654608810000|2022-06-07 13:33:30|909.33|898.83|910.25|899.75|910.7|900.2|909.31|898.81|36
1654608820000|2022-06-07 13:33:40|910.35|899.85|910|899.5|910.36|899.86|910|899.5|19
1654608830000|2022-06-07 13:33:50|910.01|899.51|909.17|898.67|910.08|899.58|909.15|898.65|33
1654608840000|2022-06-07 13:34:00|909.23|898.73|911.1|900.6|911.1|900.6|909.23|898.73|32
1654608850000|2022-06-07 13:34:10|911.05|900.55|909.65|899.15|911.05|900.55|909.28|898.78|28
1654608860000|2022-06-07 13:34:20|909.6|899.1|909.4|898.9|909.6|899.1|909|898.5|32
1654608870000|2022-06-07 13:34:30|909.25|898.75|909.45|898.95|909.55|899.05|909.13|898.63|27
1654608880000|2022-06-07 13:34:40|909.47|898.97|909.25|898.75|909.47|898.97|908.94|898.44|21
1654608890000|2022-06-07 13:34:50|909.42|898.92|909.42|898.92|909.65|899.15|909.23|898.73|19
1654608900000|2022-06-07 13:35:00|909.37|898.87|909.5|899|910.5|900|909.36|898.86|34
1654608910000|2022-06-07 13:35:10|909.45|898.95|909.2|898.7|909.55|899.05|909.15|898.65|20
1654608920000|2022-06-07 13:35:20|909.25|898.75|908.91|898.41|909.65|899.15|908.91|898.41|18
1654608930000|2022-06-07 13:35:30|909.1|898.6|909.45|898.95|909.55|899.05|909.1|898.6|19
1654608940000|2022-06-07 13:35:40|909.4|898.9|909|898.5|909.4|898.9|908.82|898.32|25
1654608950000|2022-06-07 13:35:50|908.95|898.45|909.65|899.15|909.8|899.3|908.95|898.45|25
1654608960000|2022-06-07 13:36:00|909.7|899.2|910.15|899.65|910.25|899.75|909.4|898.9|29
1654608970000|2022-06-07 13:36:10|910.1|899.6|910.1|899.6|910.3|899.8|910|899.5|14
1654608980000|2022-06-07 13:36:20|910.05|899.55|909.82|899.32|910.2|899.7|909.26|898.76|23
1654608990000|2022-06-07 13:36:30|910|899.5|910.35|899.85|910.35|899.85|909.75|899.25|19
1654609000000|2022-06-07 13:36:40|910.37|899.87|910.85|900.35|910.85|900.35|909.95|899.45|21
1654609010000|2022-06-07 13:36:50|910.86|900.36|911.31|900.81|911.4|900.9|910.86|900.36|32
1654609020000|2022-06-07 13:37:00|911.32|900.82|911.15|900.65|911.35|900.85|911.05|900.55|21
1654609030000|2022-06-07 13:37:10|911.2|900.7|911.35|900.85|911.4|900.9|911.1|900.6|15
1654609040000|2022-06-07 13:37:20|911.38|900.88|911.35|900.85|911.38|900.88|911.1|900.6|17
1654609050000|2022-06-07 13:37:30|911.3|900.8|911.05|900.55|911.3|900.8|910.8|900.3|21
1654609060000|2022-06-07 13:37:40|911|900.5|912|901.5|912|901.5|910.95|900.45|18
1654609070000|2022-06-07 13:37:50|912.05|901.55|911.65|901.15|912.05|901.55|911.53|901.03|18
1654609080000|2022-06-07 13:38:00|911.7|901.2|911.35|900.85|911.7|901.2|911.15|900.65|21
1654609090000|2022-06-07 13:38:10|911.12|900.62|911.15|900.65|911.3|900.8|910.85|900.35|20
1654609100000|2022-06-07 13:38:20|911.1|900.6|910.9|900.4|911.1|900.6|910.55|900.05|22
1654609110000|2022-06-07 13:38:30|910.92|900.42|911|900.5|911.21|900.71|910.92|900.42|20
1654609120000|2022-06-07 13:38:40|910.95|900.45|911.56|901.06|911.7|901.2|910.95|900.45|21
1654609130000|2022-06-07 13:38:50|911.57|901.07|911.4|900.9|912.16|901.66|911.35|900.85|30
1654609140000|2022-06-07 13:39:00|911.35|900.85|910.76|900.26|911.4|900.9|910.76|900.26|21
1654609150000|2022-06-07 13:39:10|910.8|900.3|911.35|900.85|911.4|900.9|910.8|900.3|19
1654609160000|2022-06-07 13:39:20|911.3|900.8|911.4|900.9|911.4|900.9|911.1|900.6|10
1654609170000|2022-06-07 13:39:30|911.3|900.8|910.86|900.36|911.3|900.8|910.86|900.36|18
1654609180000|2022-06-07 13:39:40|910.87|900.37|910.96|900.46|911.25|900.75|910.77|900.27|25
1654609190000|2022-06-07 13:39:50|910.91|900.41|911.5|901|911.75|901.25|910.91|900.41|16
1654609200000|2022-06-07 13:40:00|911.55|901.05|911.3|900.8|911.8|901.3|911.3|900.8|20
1654609210000|2022-06-07 13:40:10|911.35|900.85|911.25|900.75|911.6|901.1|911.25|900.75|12
1654609220000|2022-06-07 13:40:20|911.37|900.87|911.32|900.82|911.5|901|911.25|900.75|15
1654609230000|2022-06-07 13:40:30|910.69|900.19|910.95|900.45|910.95|900.45|910.28|899.78|24
1654609240000|2022-06-07 13:40:40|911.05|900.55|911.5|901|911.55|901.05|911.05|900.55|21
1654609250000|2022-06-07 13:40:50|911.4|900.9|911.26|900.76|911.75|901.25|911.26|900.76|27
1654609260000|2022-06-07 13:41:00|911.31|900.81|912|901.5|912.15|901.65|911.31|900.81|14
1654609270000|2022-06-07 13:41:10|912.05|901.55|911.1|900.6|912.05|901.55|911.1|900.6|12
1654609280000|2022-06-07 13:41:20|911.15|900.65|911.7|901.2|911.8|901.3|910.9|900.4|15
1654609290000|2022-06-07 13:41:30|911.55|901.05|912.2|901.7|912.2|901.7|911.5|901|16
1654609300000|2022-06-07 13:41:40|912.15|901.65|912.3|901.8|912.3|901.8|911.95|901.45|12
1654609310000|2022-06-07 13:41:50|912.35|901.85|912.15|901.65|912.5|902|912.1|901.6|23
1654609320000|2022-06-07 13:42:00|912.1|901.6|912.96|902.46|912.96|902.46|912.05|901.55|26
1654609330000|2022-06-07 13:42:10|912.97|902.47|912.75|902.25|913.2|902.7|912.75|902.25|14
1654609340000|2022-06-07 13:42:20|912.8|902.3|912.25|901.75|913|902.5|912.2|901.7|26
1654609350000|2022-06-07 13:42:30|912.35|901.85|912.25|901.75|912.5|902|912.25|901.75|11
1654609360000|2022-06-07 13:42:40|912.18|901.68|911.9|901.4|912.35|901.85|911.9|901.4|13
1654609370000|2022-06-07 13:42:50|912|901.5|912.41|901.91|912.75|902.25|911.95|901.45|26
1654609380000|2022-06-07 13:43:00|912.4|901.9|913.15|902.65|913.35|902.85|912.4|901.9|25
1654609390000|2022-06-07 13:43:10|913.1|902.6|913.45|902.95|913.5|903|913.1|902.6|24
1654609400000|2022-06-07 13:43:20|913.3|902.8|913.31|902.81|913.4|902.9|913.19|902.69|9
1654609410000|2022-06-07 13:43:30|913.26|902.76|913.05|902.55|913.31|902.81|912.94|902.44|25
1654609420000|2022-06-07 13:43:40|913|902.5|913.04|902.54|913.09|902.59|912.95|902.45|13
1654609430000|2022-06-07 13:43:50|913.05|902.55|913.3|902.8|913.33|902.83|913.05|902.55|12
1654609440000|2022-06-07 13:44:00|913.5|903|913.75|903.25|914|903.5|913.5|903|18
1654609450000|2022-06-07 13:44:10|913.7|903.2|914.1|903.6|914.1|903.6|913.7|903.2|6
1654609460000|2022-06-07 13:44:20|914.15|903.65|914.15|903.65|914.2|903.7|914.1|903.6|9
1654609470000|2022-06-07 13:44:30|913.95|903.45|914.2|903.7|914.2|903.7|913.9|903.4|8
1654609480000|2022-06-07 13:44:40|914.1|903.6|913.95|903.45|914.15|903.65|913.9|903.4|15
1654609490000|2022-06-07 13:44:50|914|903.5|913.9|903.4|914.15|903.65|913.65|903.15|17
1654609500000|2022-06-07 13:45:00|913.95|903.45|913.6|903.1|914.1|903.6|913.4|902.9|21
1654609510000|2022-06-07 13:45:10|913.55|903.05|913.08|902.58|913.55|903.05|913.08|902.58|7
1654609520000|2022-06-07 13:45:20|913.05|902.55|912.84|902.34|913.05|902.55|912.81|902.31|10
1654609530000|2022-06-07 13:45:30|912.83|902.33|912.96|902.46|912.99|902.49|912.83|902.33|18
1654609540000|2022-06-07 13:45:40|912.93|902.43|913.59|903.09|913.59|903.09|912.83|902.33|29
1654609550000|2022-06-07 13:45:50|913.6|903.1|914.65|904.15|914.65|904.15|913.6|903.1|18
1654609560000|2022-06-07 13:46:00|914.55|904.05|913.93|903.43|914.6|904.1|913.93|903.43|16
1654609570000|2022-06-07 13:46:10|913.98|903.48|914.2|903.7|914.35|903.85|913.84|903.34|14
1654609580000|2022-06-07 13:46:20|914.14|903.64|914.09|903.59|914.3|903.8|914.09|903.59|12
1654609590000|2022-06-07 13:46:30|914.01|903.51|914.07|903.57|914.1|903.6|913.7|903.2|21
1654609600000|2022-06-07 13:46:40|913.98|903.48|913.92|903.42|914.05|903.55|913.91|903.41|11
1654609610000|2022-06-07 13:46:50|913.88|903.38|913.98|903.48|914.04|903.54|913.85|903.35|16
1654609620000|2022-06-07 13:47:00|913.93|903.43|913.22|902.72|913.93|903.43|913.22|902.72|11
1654609630000|2022-06-07 13:47:10|913.19|902.69|913.03|902.53|913.19|902.69|912.97|902.47|18
1654609640000|2022-06-07 13:47:20|913.07|902.57|913.27|902.77|913.36|902.86|912.95|902.45|21
1654609650000|2022-06-07 13:47:30|913.25|902.75|913.32|902.82|913.37|902.87|913.15|902.65|14
1654609660000|2022-06-07 13:47:40|913.37|902.87|913.39|902.89|913.53|903.03|913.26|902.76|15
1654609670000|2022-06-07 13:47:50|913.5|903|913.4|902.9|913.52|903.02|913.31|902.81|13
1654609680000|2022-06-07 13:48:00|913.35|902.85|913.21|902.71|913.35|902.85|913.19|902.69|11
1654609690000|2022-06-07 13:48:10|913.19|902.69|913.18|902.68|913.34|902.84|913.18|902.68|13
1654609700000|2022-06-07 13:48:20|913.1|902.6|913.05|902.55|913.29|902.79|912.94|902.44|24
1654609710000|2022-06-07 13:48:30|912.97|902.47|912.78|902.28|912.98|902.48|912.56|902.06|14
1654609720000|2022-06-07 13:48:40|912.71|902.21|912.54|902.04|912.71|902.21|912.28|901.78|15
1654609730000|2022-06-07 13:48:50|912.46|901.96|912.5|902|912.53|902.03|912.29|901.79|20
1654609740000|2022-06-07 13:49:00|912.51|902.01|913.28|902.78|913.3|902.8|912.51|902.01|24
1654609750000|2022-06-07 13:49:10|913.27|902.77|913.33|902.83|913.33|902.83|913.23|902.73|12
1654609760000|2022-06-07 13:49:20|913.45|902.95|913.14|902.64|913.65|903.15|913.14|902.64|22
1654609770000|2022-06-07 13:49:30|913.13|902.63|913.17|902.67|913.19|902.69|913.07|902.57|10
1654609780000|2022-06-07 13:49:40|913.12|902.62|913.2|902.7|913.3|902.8|913.12|902.62|18
1654609790000|2022-06-07 13:49:50|913.28|902.78|913.52|903.02|913.59|903.09|913.26|902.76|10
1654609800000|2022-06-07 13:50:00|913.55|903.05|914.2|903.7|914.2|903.7|913.47|902.97|26
1654609810000|2022-06-07 13:50:10|914.27|903.77|914.2|903.7|914.5|904|914.1|903.6|14
1654609820000|2022-06-07 13:50:20|914.11|903.61|914|903.5|914.3|903.8|914|903.5|12
1654609830000|2022-06-07 13:50:30|914.05|903.55|914.1|903.6|914.14|903.64|913.93|903.43|10
1654609840000|2022-06-07 13:50:40|914.15|903.65|914.25|903.75|914.3|903.8|913.92|903.42|13
1654609850000|2022-06-07 13:50:50|914.2|903.7|914.18|903.68|914.3|903.8|914.02|903.52|14
1654609860000|2022-06-07 13:51:00|914.23|903.73|914.3|903.8|914.93|904.43|914.23|903.73|26
1654609870000|2022-06-07 13:51:10|914.35|903.85|915|904.5|915.15|904.65|914.35|903.85|16
1654609880000|2022-06-07 13:51:20|915.05|904.55|914.9|904.4|915.2|904.7|914.85|904.35|11
1654609890000|2022-06-07 13:51:30|914.95|904.45|916.1|905.6|916.12|905.62|914.95|904.45|23
1654609900000|2022-06-07 13:51:40|916.15|905.65|915.9|905.4|916.45|905.95|915.84|905.34|24
1654609910000|2022-06-07 13:51:50|915.85|905.35|915.1|904.6|915.85|905.35|915.05|904.55|18
1654609920000|2022-06-07 13:52:00|915.15|904.65|915.55|905.05|915.85|905.35|915.15|904.65|17
1654609930000|2022-06-07 13:52:10|915.42|904.92|915.25|904.75|915.47|904.97|915.25|904.75|10
1654609940000|2022-06-07 13:52:20|915.2|904.7|914.96|904.46|915.2|904.7|914.96|904.46|14
1654609950000|2022-06-07 13:52:30|915.01|904.51|915.01|904.51|915.3|904.8|915.01|904.51|20
1654609960000|2022-06-07 13:52:40|914.62|904.12|914.57|904.07|914.62|904.12|913.97|903.47|28
1654609970000|2022-06-07 13:52:50|914.51|904.01|914.46|903.96|914.65|904.15|914.43|903.93|25
1654609980000|2022-06-07 13:53:00|914.39|903.89|914.15|903.65|914.45|903.95|914.15|903.65|19
1654609990000|2022-06-07 13:53:10|914.17|903.67|914.18|903.68|914.42|903.92|914.16|903.66|19
1654610000000|2022-06-07 13:53:20|914.12|903.62|914.03|903.53|914.12|903.62|914.01|903.51|5
1654610010000|2022-06-07 13:53:30|914.04|903.54|914.09|903.59|914.16|903.66|914.03|903.53|13
1654610020000|2022-06-07 13:53:40|914.06|903.56|913.85|903.35|914.07|903.57|913.79|903.29|12
1654610030000|2022-06-07 13:53:50|913.89|903.39|913.99|903.49|913.99|903.49|913.67|903.17|8
1654610040000|2022-06-07 13:54:00|913.75|903.25|913.84|903.34|913.84|903.34|913.75|903.25|3
1654610050000|2022-06-07 13:54:10|913.64|903.14|913.62|903.12|913.64|903.14|913.62|903.12|2
1654610060000|2022-06-07 13:54:20|913.61|903.11|913.33|902.83|913.64|903.14|913.28|902.78|20
1654610070000|2022-06-07 13:54:30|913.52|903.02|913.67|903.17|913.67|903.17|913.43|902.93|14
1654610080000|2022-06-07 13:54:40|913.7|903.2|913.36|902.86|914.16|903.66|913.34|902.84|25
1654610090000|2022-06-07 13:54:50|913.46|902.96|913.09|902.59|913.51|903.01|913.09|902.59|14
1654610100000|2022-06-07 13:55:00|913.23|902.73|913.44|902.94|913.44|902.94|913.21|902.71|13
1654610110000|2022-06-07 13:55:10|913.45|902.95|913.8|903.3|913.8|903.3|913.45|902.95|10
1654610120000|2022-06-07 13:55:20|913.75|903.25|913.7|903.2|913.75|903.25|913.55|903.05|11
1654610130000|2022-06-07 13:55:30|913.65|903.15|913.75|903.25|913.8|903.3|913.55|903.05|12
1654610140000|2022-06-07 13:55:40|913.8|903.3|913.85|903.35|913.9|903.4|913.7|903.2|7
1654610150000|2022-06-07 13:55:50|913.8|903.3|913.7|903.2|913.9|903.4|913.7|903.2|8
1654610160000|2022-06-07 13:56:00|913.75|903.25|913.7|903.2|913.8|903.3|913.58|903.08|14
1654610170000|2022-06-07 13:56:10|913.65|903.15|913.24|902.74|913.7|903.2|913.24|902.74|11
1654610180000|2022-06-07 13:56:20|913.32|902.82|913.55|903.05|913.7|903.2|913.32|902.82|5
1654610190000|2022-06-07 13:56:30|913.65|903.15|913.45|902.95|913.65|903.15|913.36|902.86|15
1654610200000|2022-06-07 13:56:40|913.4|902.9|913.33|902.83|913.4|902.9|913.26|902.76|15
1654610210000|2022-06-07 13:56:50|913.43|902.93|913.36|902.86|913.43|902.93|913.31|902.81|10
1654610220000|2022-06-07 13:57:00|913.31|902.81|913.36|902.86|913.49|902.99|913.2|902.7|22
1654610230000|2022-06-07 13:57:10|913.34|902.84|912.45|901.95|913.34|902.84|912.45|901.95|21
1654610240000|2022-06-07 13:57:20|912.43|901.93|911.9|901.4|912.43|901.93|911.9|901.4|14
1654610250000|2022-06-07 13:57:30|912|901.5|911.38|900.88|912.15|901.65|911.36|900.86|25
1654610260000|2022-06-07 13:57:40|911.37|900.87|910.55|900.05|911.37|900.87|910.41|899.91|23
1654610270000|2022-06-07 13:57:50|910.6|900.1|911.15|900.65|911.21|900.71|910.41|899.91|26
1654610280000|2022-06-07 13:58:00|911.13|900.63|911.3|900.8|911.3|900.8|910.81|900.31|26
1654610290000|2022-06-07 13:58:10|911.23|900.73|911.41|900.91|911.46|900.96|911.23|900.73|23
1654610300000|2022-06-07 13:58:20|911.34|900.84|911.4|900.9|911.5|901|911.12|900.62|16
1654610310000|2022-06-07 13:58:30|911.44|900.94|911.4|900.9|911.45|900.95|911.35|900.85|9
1654610320000|2022-06-07 13:58:40|911.35|900.85|911.38|900.88|911.4|900.9|911.34|900.84|9
1654610330000|2022-06-07 13:58:50|911.4|900.9|911.2|900.7|911.5|901|911.13|900.63|16
1654610340000|2022-06-07 13:59:00|911.17|900.67|911.1|900.6|911.22|900.72|911.02|900.52|18
1654610350000|2022-06-07 13:59:10|911.08|900.58|911.32|900.82|911.32|900.82|911.07|900.57|14
1654610360000|2022-06-07 13:59:20|911.33|900.83|911.96|901.46|911.96|901.46|911.31|900.81|17
1654610370000|2022-06-07 13:59:30|911.97|901.47|911.55|901.05|911.98|901.48|911.5|901|17
1654610380000|2022-06-07 13:59:40|911.5|901|911.5|901|911.55|901.05|911.4|900.9|12
1654610390000|2022-06-07 13:59:50|911.55|901.05|911.42|900.92|911.55|901.05|911.39|900.89|13
1654610400000|2022-06-07 14:00:00|911.47|900.97|911.5|901|911.55|901.05|911.21|900.71|23
1654610410000|2022-06-07 14:00:10|911.55|901.05|911.52|901.02|912.07|901.57|911.52|901.02|22
1654610420000|2022-06-07 14:00:20|911.5|901|911.28|900.78|911.55|901.05|911.16|900.66|20
1654610430000|2022-06-07 14:00:30|911.26|900.76|910.9|900.4|911.26|900.76|910.87|900.37|19
1654610440000|2022-06-07 14:00:40|910.95|900.45|911.21|900.71|911.26|900.76|910.95|900.45|14
1654610450000|2022-06-07 14:00:50|911.15|900.65|911.36|900.86|911.36|900.86|911.14|900.64|10
1654610460000|2022-06-07 14:01:00|911.41|900.91|911.83|901.33|912.09|901.59|911.41|900.91|28
1654610470000|2022-06-07 14:01:10|911.56|901.06|911.7|901.2|911.7|901.2|911.41|900.91|13
1654610480000|2022-06-07 14:01:20|911.75|901.25|912.29|901.79|912.29|901.79|911.75|901.25|11
1654610490000|2022-06-07 14:01:30|912.34|901.84|912.25|901.75|912.7|902.2|912.25|901.75|16
1654610500000|2022-06-07 14:01:40|912.35|901.85|912.4|901.9|912.6|902.1|912.28|901.78|15
1654610510000|2022-06-07 14:01:50|912.45|901.95|912.7|902.2|912.7|902.2|912.45|901.95|8
1654610520000|2022-06-07 14:02:00|912.75|902.25|913.1|902.6|913.2|902.7|912.75|902.25|12
1654610530000|2022-06-07 14:02:10|913.15|902.65|912.11|901.61|913.15|902.65|911.93|901.43|23
1654610540000|2022-06-07 14:02:20|912.08|901.58|912.19|901.69|912.19|901.69|912.08|901.58|10
1654610550000|2022-06-07 14:02:30|912.26|901.76|912.17|901.67|912.3|901.8|912.17|901.67|8
1654610560000|2022-06-07 14:02:40|912.21|901.71|912.78|902.28|912.8|902.3|912.17|901.67|20
1654610570000|2022-06-07 14:02:50|912.85|902.35|912.65|902.15|912.9|902.4|912.63|902.13|8
1654610580000|2022-06-07 14:03:00|912.7|902.2|912.75|902.25|912.75|902.25|912.4|901.9|12
1654610590000|2022-06-07 14:03:10|912.8|902.3|912.9|902.4|913.15|902.65|912.8|902.3|10
1654610600000|2022-06-07 14:03:20|913|902.5|912.8|902.3|913|902.5|912.6|902.1|10
1654610610000|2022-06-07 14:03:30|912.9|902.4|913.2|902.7|913.2|902.7|912.9|902.4|7
1654610620000|2022-06-07 14:03:40|913.15|902.65|913.05|902.55|913.15|902.65|913|902.5|4
1654610630000|2022-06-07 14:03:50|913|902.5|913.1|902.6|913.15|902.65|913|902.5|8
1654610640000|2022-06-07 14:04:00|913.2|902.7|912.65|902.15|913.4|902.9|912.65|902.15|9
1654610650000|2022-06-07 14:04:10|912.7|902.2|912.39|901.89|912.7|902.2|912.39|901.89|4
1654610660000|2022-06-07 14:04:20|912.4|901.9|912.65|902.15|912.7|902.2|912.24|901.74|10
1654610670000|2022-06-07 14:04:30|912.6|902.1|912.01|901.51|912.6|902.1|911.93|901.43|13
1654610680000|2022-06-07 14:04:40|912.04|901.54|912.65|902.15|912.65|902.15|912.04|901.54|13
1654610690000|2022-06-07 14:04:50|912.7|902.2|913.85|903.35|913.85|903.35|912.7|902.2|11
1654610700000|2022-06-07 14:05:00|913.52|903.02|913.55|903.05|913.6|903.1|913.41|902.91|6
1654610710000|2022-06-07 14:05:10|913.65|903.15|914.9|904.4|914.9|904.4|913.65|903.15|25
1654610720000|2022-06-07 14:05:20|914.73|904.23|914.5|904|914.73|904.23|914.5|904|3
1654610730000|2022-06-07 14:05:30|914.55|904.05|914.85|904.35|914.9|904.4|914.55|904.05|12
1654610740000|2022-06-07 14:05:40|914.9|904.4|915|904.5|915.44|904.94|914.85|904.35|14
1654610750000|2022-06-07 14:05:50|914.97|904.47|914.22|903.72|914.97|904.47|914.22|903.72|15
1654610760000|2022-06-07 14:06:00|914.17|903.67|914.42|903.92|914.47|903.97|914.14|903.64|18
1654610770000|2022-06-07 14:06:10|914.39|903.89|913.9|903.4|914.39|903.89|913.89|903.39|17
1654610780000|2022-06-07 14:06:20|913.85|903.35|913.4|902.9|913.85|903.35|913.4|902.9|10
1654610790000|2022-06-07 14:06:30|913.37|902.87|913.24|902.74|913.45|902.95|913.09|902.59|18
1654610800000|2022-06-07 14:06:40|913.15|902.65|913.41|902.91|913.41|902.91|913.01|902.51|12
1654610810000|2022-06-07 14:06:50|913.38|902.88|912.96|902.46|913.38|902.88|912.95|902.45|10
1654610820000|2022-06-07 14:07:00|912.91|902.41|912.73|902.23|912.98|902.48|912.73|902.23|10
1654610830000|2022-06-07 14:07:10|912.71|902.21|912.78|902.28|912.81|902.31|912.71|902.21|3
1654610840000|2022-06-07 14:07:20|912.81|902.31|913.15|902.65|913.15|902.65|912.78|902.28|5
1654610850000|2022-06-07 14:07:30|913.2|902.7|913|902.5|913.21|902.71|913|902.5|6
1654610860000|2022-06-07 14:07:40|912.95|902.45|912.92|902.42|913|902.5|912.74|902.24|11
1654610870000|2022-06-07 14:07:50|912.86|902.36|912.6|902.1|912.92|902.42|912.5|902|12
1654610880000|2022-06-07 14:08:00|912.61|902.11|912.89|902.39|913|902.5|912.53|902.03|13
1654610890000|2022-06-07 14:08:10|912.95|902.45|912.5|902|913|902.5|912.5|902|17
1654610900000|2022-06-07 14:08:20|912.47|901.97|912.55|902.05|912.71|902.21|912.29|901.79|14
1654610910000|2022-06-07 14:08:30|912.53|902.03|912.37|901.87|912.6|902.1|912.37|901.87|14
1654610920000|2022-06-07 14:08:40|912.4|901.9|912.32|901.82|912.45|901.95|912.26|901.76|16
1654610930000|2022-06-07 14:08:50|912.34|901.84|912.38|901.88|912.38|901.88|912.34|901.84|10
1654610940000|2022-06-07 14:09:00|912.37|901.87|912.51|902.01|912.65|902.15|912.37|901.87|18
1654610950000|2022-06-07 14:09:10|912.49|901.99|912.71|902.21|912.73|902.23|912.46|901.96|11
1654610960000|2022-06-07 14:09:20|912.66|902.16|912.74|902.24|912.75|902.25|912.6|902.1|8
1654610970000|2022-06-07 14:09:30|912.72|902.22|912.83|902.33|912.84|902.34|912.72|902.22|6
1654610980000|2022-06-07 14:09:40|912.93|902.43|912.87|902.37|912.93|902.43|912.87|902.37|3
1654610990000|2022-06-07 14:09:50|912.75|902.25|912.39|901.89|912.75|902.25|912.33|901.83|16
1654611000000|2022-06-07 14:10:00|912.4|901.9|912.7|902.2|912.74|902.24|912.4|901.9|12
1654611010000|2022-06-07 14:10:10|912.75|902.25|912.33|901.83|912.9|902.4|912.26|901.76|19
1654611020000|2022-06-07 14:10:20|912.26|901.76|912.29|901.79|912.35|901.85|912.21|901.71|12
1654611030000|2022-06-07 14:10:30|912.28|901.78|912.21|901.71|912.28|901.78|912.21|901.71|8
1654611040000|2022-06-07 14:10:40|912.27|901.77|912.21|901.71|912.29|901.79|912.21|901.71|7
1654611050000|2022-06-07 14:10:50|912.17|901.67|911.22|900.72|912.17|901.67|911.19|900.69|12
1654611060000|2022-06-07 14:11:00|911.17|900.67|911.04|900.54|911.34|900.84|911.03|900.53|16
1654611070000|2022-06-07 14:11:10|910.99|900.49|910.99|900.49|910.99|900.49|910.99|900.49|1
1654611080000|2022-06-07 14:11:20|910.96|900.46|910.78|900.28|910.96|900.46|910.78|900.28|6
1654611090000|2022-06-07 14:11:30|910.86|900.36|910.86|900.36|910.86|900.36|910.86|900.36|1
1654611100000|2022-06-07 14:11:40|910.73|900.23|910.94|900.44|910.94|900.44|910.68|900.18|5
1654611120000|2022-06-07 14:12:00|910.99|900.49|911.3|900.8|911.31|900.81|910.94|900.44|12
1654611130000|2022-06-07 14:12:10|911.4|900.9|911.54|901.04|911.63|901.13|911.34|900.84|24
1654611140000|2022-06-07 14:12:20|911.52|901.02|910.79|900.29|911.52|901.02|910.77|900.27|19
1654611150000|2022-06-07 14:12:30|910.85|900.35|911.09|900.59|911.19|900.69|910.8|900.3|10
1654611160000|2022-06-07 14:12:40|911.14|900.64|911.4|900.9|911.4|900.9|911.14|900.64|8
1654611170000|2022-06-07 14:12:50|911.47|900.97|911.51|901.01|911.6|901.1|911.35|900.85|14
1654611180000|2022-06-07 14:13:00|911.55|901.05|911.39|900.89|911.59|901.09|911.28|900.78|18
1654611190000|2022-06-07 14:13:10|911.29|900.79|911.29|900.79|911.44|900.94|911.29|900.79|6
1654611200000|2022-06-07 14:13:20|911.24|900.74|911.44|900.94|911.44|900.94|911.23|900.73|12
1654611210000|2022-06-07 14:13:30|911.39|900.89|911.39|900.89|911.44|900.94|911.23|900.73|11
1654611220000|2022-06-07 14:13:40|911.44|900.94|911.44|900.94|911.44|900.94|911.44|900.94|1
1654611230000|2022-06-07 14:13:50|911.45|900.95|911.65|901.15|911.65|901.15|911.44|900.94|10
1654611240000|2022-06-07 14:14:00|911.6|901.1|912.3|901.8|912.3|901.8|911.6|901.1|10
1654611250000|2022-06-07 14:14:10|912.4|901.9|912.15|901.65|912.4|901.9|912.1|901.6|7
1654611260000|2022-06-07 14:14:20|912.1|901.6|911.9|901.4|912.1|901.6|911.8|901.3|9
1654611270000|2022-06-07 14:14:30|911.85|901.35|911.85|901.35|912.1|901.6|911.8|901.3|10
1654611280000|2022-06-07 14:14:40|912.05|901.55|912.3|901.8|912.3|901.8|911.85|901.35|14
1654611290000|2022-06-07 14:14:50|912.25|901.75|912.5|902|912.5|902|912.2|901.7|10
1654611300000|2022-06-07 14:15:00|912.35|901.85|912.25|901.75|912.4|901.9|912.1|901.6|6
1654611310000|2022-06-07 14:15:10|912.3|901.8|912.2|901.7|912.35|901.85|912.15|901.65|8
1654611320000|2022-06-07 14:15:20|912.15|901.65|911.62|901.12|912.2|901.7|911.62|901.12|11
1654611330000|2022-06-07 14:15:30|911.7|901.2|912.1|901.6|912.25|901.75|911.7|901.2|11
1654611340000|2022-06-07 14:15:40|912.05|901.55|912.35|901.85|912.65|902.15|912.05|901.55|10
1654611350000|2022-06-07 14:15:50|912|901.5|912.15|901.65|912.2|901.7|911.85|901.35|18
1654611360000|2022-06-07 14:16:00|912.1|901.6|912.3|901.8|912.3|901.8|912|901.5|11
1654611370000|2022-06-07 14:16:10|912.52|902.02|913|902.5|913.11|902.61|912.45|901.95|19
1654611380000|2022-06-07 14:16:20|913.05|902.55|913|902.5|913.11|902.61|912.9|902.4|13
1654611390000|2022-06-07 14:16:30|913.05|902.55|913.3|902.8|913.65|903.15|913.05|902.55|14
1654611400000|2022-06-07 14:16:40|913.35|902.85|913|902.5|913.35|902.85|912.9|902.4|12
1654611410000|2022-06-07 14:16:50|912.95|902.45|912.6|902.1|912.95|902.45|912.6|902.1|5
1654611420000|2022-06-07 14:17:00|912.59|902.09|913.05|902.55|913.2|902.7|912.25|901.75|16
1654611430000|2022-06-07 14:17:10|913.15|902.65|913.03|902.53|913.25|902.75|912.95|902.45|7
1654611440000|2022-06-07 14:17:20|913.13|902.63|913.15|902.65|913.3|902.8|913.05|902.55|11
1654611450000|2022-06-07 14:17:30|913.25|902.75|913.14|902.64|913.4|902.9|913.14|902.64|6
1654611460000|2022-06-07 14:17:40|913.19|902.69|913.35|902.85|913.45|902.95|913.19|902.69|12
1654611470000|2022-06-07 14:17:50|913.4|902.9|913.4|902.9|913.55|903.05|913.35|902.85|10
1654611480000|2022-06-07 14:18:00|913.45|902.95|913.25|902.75|913.45|902.95|913.25|902.75|9
1654611490000|2022-06-07 14:18:10|913.2|902.7|913.05|902.55|913.3|902.8|912.85|902.35|20
1654611500000|2022-06-07 14:18:20|913|902.5|913.4|902.9|913.45|902.95|913|902.5|8
1654611510000|2022-06-07 14:18:30|913.35|902.85|912.82|902.32|913.35|902.85|912.82|902.32|13
1654611520000|2022-06-07 14:18:40|912.8|902.3|913.2|902.7|913.2|902.7|912.71|902.21|8
1654611530000|2022-06-07 14:18:50|913.18|902.68|912.87|902.37|913.18|902.68|912.87|902.37|6
1654611540000|2022-06-07 14:19:00|912.97|902.47|912.82|902.32|912.97|902.47|912.82|902.32|3
1654611550000|2022-06-07 14:19:10|912.8|902.3|912.8|902.3|912.8|902.3|912.56|902.06|7
1654611560000|2022-06-07 14:19:20|912.64|902.14|912.62|902.12|912.73|902.23|912.62|902.12|11
1654611570000|2022-06-07 14:19:30|912.63|902.13|911.87|901.37|912.63|902.13|911.87|901.37|15
1654611580000|2022-06-07 14:19:40|911.85|901.35|912.23|901.73|912.25|901.75|911.85|901.35|9
1654611590000|2022-06-07 14:19:50|912.2|901.7|912.24|901.74|912.24|901.74|912.01|901.51|11
1654611600000|2022-06-07 14:20:00|912.35|901.85|911.95|901.45|912.35|901.85|911.95|901.45|20
1654611610000|2022-06-07 14:20:10|911.85|901.35|911.99|901.49|911.99|901.49|911.7|901.2|20
1654611620000|2022-06-07 14:20:20|911.95|901.45|912|901.5|912.15|901.65|911.85|901.35|11
1654611630000|2022-06-07 14:20:30|912.1|901.6|912.95|902.45|912.95|902.45|912.1|901.6|13
1654611640000|2022-06-07 14:20:40|913|902.5|913|902.5|913.05|902.55|912.91|902.41|8
1654611650000|2022-06-07 14:20:50|913.05|902.55|913.07|902.57|913.65|903.15|913.05|902.55|16
1654611660000|2022-06-07 14:21:00|913.12|902.62|912.98|902.48|913.3|902.8|912.97|902.47|15
1654611670000|2022-06-07 14:21:10|912.88|902.38|913.1|902.6|913.1|902.6|912.87|902.37|5
1654611680000|2022-06-07 14:21:20|913.15|902.65|913.12|902.62|913.22|902.72|913|902.5|8
1654611690000|2022-06-07 14:21:30|913.15|902.65|913.36|902.86|913.56|903.06|913.15|902.65|15
1654611700000|2022-06-07 14:21:40|913.41|902.91|913.15|902.65|913.45|902.95|913.1|902.6|20
1654611710000|2022-06-07 14:21:50|913.2|902.7|913.51|903.01|913.51|903.01|913.15|902.65|6
1654611720000|2022-06-07 14:22:00|913.41|902.91|913.45|902.95|913.45|902.95|913.05|902.55|15
1654611730000|2022-06-07 14:22:10|913.3|902.8|913.2|902.7|913.3|902.8|913.15|902.65|5
1654611740000|2022-06-07 14:22:20|913.3|902.8|913.45|902.95|913.45|902.95|913.23|902.73|7
1654611750000|2022-06-07 14:22:30|913.55|903.05|913.55|903.05|913.6|903.1|913.3|902.8|8
1654611760000|2022-06-07 14:22:40|913.6|903.1|914.4|903.9|914.4|903.9|913.6|903.1|10
1654611770000|2022-06-07 14:22:50|914.5|904|914.45|903.95|914.7|904.2|914.4|903.9|12
1654611780000|2022-06-07 14:23:00|914.39|903.89|913.83|903.33|914.4|903.9|913.83|903.33|14
1654611790000|2022-06-07 14:23:10|913.73|903.23|913.95|903.45|914.1|903.6|913.73|903.23|16
1654611800000|2022-06-07 14:23:20|913.87|903.37|913.61|903.11|913.87|903.37|913.48|902.98|9
1654611810000|2022-06-07 14:23:30|913.66|903.16|914.25|903.75|914.25|903.75|913.66|903.16|18
1654611820000|2022-06-07 14:23:40|914.35|903.85|914.25|903.75|914.6|904.1|914.25|903.75|15
1654611830000|2022-06-07 14:23:50|914.35|903.85|914.45|903.95|914.55|904.05|914.35|903.85|9
1654611840000|2022-06-07 14:24:00|914.4|903.9|914.1|903.6|914.4|903.9|914.1|903.6|7
1654611850000|2022-06-07 14:24:10|914.05|903.55|913.95|903.45|914.15|903.65|913.95|903.45|10
1654611860000|2022-06-07 14:24:20|913.91|903.41|914.25|903.75|914.25|903.75|913.9|903.4|5
1654611870000|2022-06-07 14:24:30|914.05|903.55|914.4|903.9|914.76|904.26|913.9|903.4|20
1654611880000|2022-06-07 14:24:40|914.35|903.85|914.15|903.65|914.45|903.95|914.15|903.65|10
1654611890000|2022-06-07 14:24:50|914.09|903.59|913.99|903.49|914.09|903.59|913.99|903.49|2
1654611900000|2022-06-07 14:25:00|913.94|903.44|914|903.5|914|903.5|913.75|903.25|8
1654611910000|2022-06-07 14:25:10|913.96|903.46|913.96|903.46|914|903.5|913.75|903.25|16
1654611920000|2022-06-07 14:25:20|913.92|903.42|913.9|903.4|914|903.5|913.8|903.3|17
1654611930000|2022-06-07 14:25:30|913.96|903.46|913.81|903.31|913.96|903.46|913.81|903.31|6
1654611940000|2022-06-07 14:25:40|913.91|903.41|914.11|903.61|914.2|903.7|913.91|903.41|12
1654611950000|2022-06-07 14:25:50|914.35|903.85|914.5|904|914.5|904|914.35|903.85|6
1654611960000|2022-06-07 14:26:00|914.48|903.98|914.19|903.69|914.49|903.99|914.19|903.69|5
1654611970000|2022-06-07 14:26:10|914.25|903.75|914.25|903.75|914.5|904|914.25|903.75|9
1654611980000|2022-06-07 14:26:20|914.35|903.85|914.11|903.61|914.35|903.85|914.11|903.61|5
1654611990000|2022-06-07 14:26:30|914.06|903.56|913.75|903.25|914.06|903.56|913.67|903.17|12
1654612000000|2022-06-07 14:26:40|913.7|903.2|914.1|903.6|914.1|903.6|913.6|903.1|13
1654612010000|2022-06-07 14:26:50|914.13|903.63|914.3|903.8|914.3|903.8|914.03|903.53|10
1654612020000|2022-06-07 14:27:00|914.25|903.75|913.99|903.49|914.25|903.75|913.99|903.49|11
1654612030000|2022-06-07 14:27:10|914.14|903.64|914.14|903.64|914.15|903.65|913.99|903.49|8
1654612040000|2022-06-07 14:27:20|914.17|903.67|913.9|903.4|914.17|903.67|913.9|903.4|7
1654612050000|2022-06-07 14:27:30|913.89|903.39|913.93|903.43|913.97|903.47|913.87|903.37|9
1654612060000|2022-06-07 14:27:40|913.92|903.42|913.98|903.48|914.1|903.6|913.89|903.39|12
1654612070000|2022-06-07 14:27:50|913.95|903.45|914.12|903.62|914.12|903.62|913.88|903.38|13
1654612080000|2022-06-07 14:28:00|914.25|903.75|915.2|904.7|915.25|904.75|914.15|903.65|11
1654612090000|2022-06-07 14:28:10|915.25|904.75|915.72|905.22|915.72|905.22|915.25|904.75|10
1654612100000|2022-06-07 14:28:20|915.77|905.27|917.97|907.47|917.97|907.47|915.45|904.95|26
1654612110000|2022-06-07 14:28:30|917.85|907.35|917.1|906.6|917.95|907.45|916.97|906.47|17
1654612120000|2022-06-07 14:28:40|917.02|906.52|916.27|905.77|917.15|906.65|915.95|905.45|24
1654612130000|2022-06-07 14:28:50|916.02|905.52|916.02|905.52|916.3|905.8|915.95|905.45|18
1654612140000|2022-06-07 14:29:00|916.22|905.72|916.05|905.55|916.25|905.75|916.02|905.52|6
1654612150000|2022-06-07 14:29:10|916.35|905.85|916.45|905.95|916.6|906.1|916.25|905.75|18
1654612160000|2022-06-07 14:29:20|916.65|906.15|916.35|905.85|916.65|906.15|916.3|905.8|14
1654612170000|2022-06-07 14:29:30|916.4|905.9|916.16|905.66|916.45|905.95|916.16|905.66|11
1654612180000|2022-06-07 14:29:40|916.21|905.71|916.26|905.76|916.26|905.76|916.21|905.71|2
1654612190000|2022-06-07 14:29:50|916.3|905.8|916.22|905.72|916.35|905.85|916.22|905.72|4
1654612200000|2022-06-07 14:30:00|916.27|905.77|916.09|905.59|916.27|905.77|916.09|905.59|9
1654612210000|2022-06-07 14:30:10|916.03|905.53|916.2|905.7|916.35|905.85|915.93|905.43|14
1654612220000|2022-06-07 14:30:20|916.15|905.65|915.99|905.49|916.15|905.65|915.99|905.49|8
1654612230000|2022-06-07 14:30:30|915.96|905.46|914.51|904.01|916|905.5|914.48|903.98|18
1654612240000|2022-06-07 14:30:40|914.46|903.96|915.15|904.65|915.55|905.05|914.38|903.88|21
1654612250000|2022-06-07 14:30:50|915.2|904.7|914.95|904.45|915.2|904.7|914.85|904.35|18
1654612260000|2022-06-07 14:31:00|915|904.5|915.3|904.8|915.35|904.85|914.95|904.45|12
1654612270000|2022-06-07 14:31:10|915.35|904.85|915.35|904.85|915.35|904.85|915.25|904.75|9
1654612280000|2022-06-07 14:31:20|915.3|904.8|915.1|904.6|915.35|904.85|914.9|904.4|15
1654612290000|2022-06-07 14:31:30|915.05|904.55|914.9|904.4|915.1|904.6|914.85|904.35|9
1654612300000|2022-06-07 14:31:40|914.85|904.35|914.46|903.96|914.85|904.35|914.4|903.9|8
1654612310000|2022-06-07 14:31:50|914.41|903.91|914.37|903.87|914.41|903.91|914.37|903.87|2
1654612320000|2022-06-07 14:32:00|914.28|903.78|914.56|904.06|914.6|904.1|914.28|903.78|16
1654612340000|2022-06-07 14:32:20|914.6|904.1|915.12|904.62|915.12|904.62|914.6|904.1|10
1654612350000|2022-06-07 14:32:30|915.28|904.78|915.45|904.95|915.55|905.05|915.05|904.55|24
1654612360000|2022-06-07 14:32:40|915.5|905|916|905.5|916.04|905.54|915.4|904.9|20
1654612370000|2022-06-07 14:32:50|915.95|905.45|915.25|904.75|915.95|905.45|915.25|904.75|14
1654612380000|2022-06-07 14:33:00|915.3|904.8|915.45|904.95|915.9|905.4|915.3|904.8|16
1654612390000|2022-06-07 14:33:10|915.5|905|916.25|905.75|916.28|905.78|915.5|905|22
1654612400000|2022-06-07 14:33:20|916.4|905.9|916.1|905.6|916.4|905.9|915.85|905.35|16
1654612410000|2022-06-07 14:33:30|916.05|905.55|916.2|905.7|916.4|905.9|916|905.5|23
1654612420000|2022-06-07 14:33:40|916.25|905.75|916.4|905.9|916.5|906|916|905.5|20
1654612430000|2022-06-07 14:33:50|916.35|905.85|916.35|905.85|916.5|906|916.2|905.7|13
1654612440000|2022-06-07 14:34:00|916.3|905.8|916.2|905.7|916.3|905.8|916|905.5|12
1654612450000|2022-06-07 14:34:10|916.25|905.75|917.12|906.62|917.12|906.62|916.25|905.75|22
1654612460000|2022-06-07 14:34:20|917.22|906.72|918.1|907.6|918.18|907.68|917.22|906.72|23
1654612470000|2022-06-07 14:34:30|918.15|907.65|918.2|907.7|918.25|907.75|918.05|907.55|22
1654612480000|2022-06-07 14:34:40|918.1|907.6|918.25|907.75|918.35|907.85|918|907.5|23
1654612490000|2022-06-07 14:34:50|918.2|907.7|918.25|907.75|918.95|908.45|918.2|907.7|27
1654612500000|2022-06-07 14:35:00|918.2|907.7|917.6|907.1|918.33|907.83|917.6|907.1|17
1654612510000|2022-06-07 14:35:10|917.74|907.24|917.21|906.71|917.9|907.4|917.15|906.65|25
1654612520000|2022-06-07 14:35:20|917.36|906.86|917.06|906.56|917.45|906.95|917.06|906.56|15
1654612530000|2022-06-07 14:35:30|917.07|906.57|917.16|906.66|917.17|906.67|917.02|906.52|9
1654612540000|2022-06-07 14:35:40|917.18|906.68|917.35|906.85|917.35|906.85|917.16|906.66|3
1654612550000|2022-06-07 14:35:50|917.3|906.8|917.32|906.82|917.45|906.95|917.07|906.57|12
1654612560000|2022-06-07 14:36:00|917.28|906.78|917.4|906.9|917.69|907.19|917.25|906.75|25
1654612570000|2022-06-07 14:36:10|917.35|906.85|918.2|907.7|918.2|907.7|917.29|906.79|18
1654612580000|2022-06-07 14:36:20|918.15|907.65|918.2|907.7|918.4|907.9|917.95|907.45|25
1654612590000|2022-06-07 14:36:30|918.15|907.65|918.45|907.95|918.45|907.95|917.95|907.45|21
1654612600000|2022-06-07 14:36:40|918.4|907.9|918.65|908.15|918.85|908.35|918.35|907.85|27
1654612610000|2022-06-07 14:36:50|918.6|908.1|918.3|907.8|918.95|908.45|918.2|907.7|24
1654612620000|2022-06-07 14:37:00|918.25|907.75|917.8|907.3|918.45|907.95|917.75|907.25|22
1654612630000|2022-06-07 14:37:10|917.75|907.25|918.05|907.55|918.3|907.8|917.7|907.2|18
1654612640000|2022-06-07 14:37:20|918.1|907.6|918.45|907.95|918.85|908.35|918.1|907.6|19
1654612650000|2022-06-07 14:37:30|918.65|908.15|918.75|908.25|919|908.5|918.65|908.15|20
1654612660000|2022-06-07 14:37:40|918.8|908.3|918.8|908.3|918.9|908.4|918.35|907.85|24
1654612670000|2022-06-07 14:37:50|918.9|908.4|919|908.5|919.26|908.76|918.7|908.2|23
1654612680000|2022-06-07 14:38:00|918.95|908.45|918.35|907.85|918.95|908.45|918.35|907.85|18
1654612690000|2022-06-07 14:38:10|918.45|907.95|918.6|908.1|918.6|908.1|918.25|907.75|32
1654612700000|2022-06-07 14:38:20|918.7|908.2|919.05|908.55|919.25|908.75|918.7|908.2|29
1654612710000|2022-06-07 14:38:30|918.85|908.35|918.75|908.25|918.9|908.4|918.75|908.25|9
1654612720000|2022-06-07 14:38:40|918.8|908.3|918.83|908.33|918.85|908.35|918.53|908.03|12
1654612730000|2022-06-07 14:38:50|918.78|908.28|918.85|908.35|918.85|908.35|918.63|908.13|16
1654612740000|2022-06-07 14:39:00|918.8|908.3|918.65|908.15|919|908.5|918.65|908.15|10
1654612750000|2022-06-07 14:39:10|918.69|908.19|918.53|908.03|918.69|908.19|918.44|907.94|16
1654612760000|2022-06-07 14:39:20|918.58|908.08|918.8|908.3|919|908.5|918.58|908.08|11
1654612770000|2022-06-07 14:39:30|918.85|908.35|918.52|908.02|918.9|908.4|918.4|907.9|15
1654612780000|2022-06-07 14:39:40|918.95|908.45|919.2|908.7|919.3|908.8|918.95|908.45|12
1654612790000|2022-06-07 14:39:50|919.15|908.65|919.25|908.75|919.51|909.01|918.9|908.4|22
1654612800000|2022-06-07 14:40:00|919.2|908.7|919.2|908.7|919.5|909|919.2|908.7|16
1654612810000|2022-06-07 14:40:10|919.15|908.65|918.9|908.4|919.15|908.65|918.78|908.28|22
1654612820000|2022-06-07 14:40:20|918.75|908.25|919|908.5|919|908.5|918.65|908.15|8
1654612830000|2022-06-07 14:40:30|918.9|908.4|918.7|908.2|919|908.5|918.7|908.2|13
1654612840000|2022-06-07 14:40:40|918.8|908.3|918.9|908.4|919|908.5|918.65|908.15|22
1654612850000|2022-06-07 14:40:50|918.8|908.3|918.8|908.3|918.86|908.36|918.61|908.11|17
1654612860000|2022-06-07 14:41:00|918.85|908.35|918.9|908.4|918.95|908.45|918.8|908.3|5
1654612870000|2022-06-07 14:41:10|919.05|908.55|919.4|908.9|919.5|909|919.05|908.55|14
1654612880000|2022-06-07 14:41:20|919.45|908.95|919.45|908.95|919.55|909.05|919.4|908.9|17
1654612890000|2022-06-07 14:41:30|919.5|909|919.6|909.1|919.7|909.2|919.4|908.9|16
1654612900000|2022-06-07 14:41:40|919.55|909.05|922.86|912.36|922.86|912.36|919.35|908.85|27
1654612910000|2022-06-07 14:41:50|922.82|912.32|922.05|911.55|922.96|912.46|922.05|911.55|25
1654612920000|2022-06-07 14:42:00|921.95|911.45|922.25|911.75|922.25|911.75|921.85|911.35|22
1654612930000|2022-06-07 14:42:10|922.3|911.8|922.36|911.86|922.75|912.25|922.16|911.66|30
1654612940000|2022-06-07 14:42:20|922.35|911.85|922.45|911.95|922.65|912.15|922.2|911.7|21
1654612950000|2022-06-07 14:42:30|922.4|911.9|922.7|912.2|922.9|912.4|922.26|911.76|28
1654612960000|2022-06-07 14:42:40|922.75|912.25|923.05|912.55|923.05|912.55|922.23|911.73|25
1654612970000|2022-06-07 14:42:50|923.1|912.6|923.38|912.88|923.38|912.88|922.85|912.35|25
1654612980000|2022-06-07 14:43:00|923.4|912.9|923.15|912.65|923.46|912.96|923.1|912.6|23
1654612990000|2022-06-07 14:43:10|923.2|912.7|922.72|912.22|923.55|913.05|922.72|912.22|21
1654613000000|2022-06-07 14:43:20|922.52|912.02|924.1|913.6|924.37|913.87|922.14|911.64|22
1654613010000|2022-06-07 14:43:30|924.15|913.65|924.95|914.45|925.05|914.55|924.15|913.65|16
1654613020000|2022-06-07 14:43:40|924.9|914.4|924.9|914.4|924.95|914.45|924.85|914.35|10
1654613030000|2022-06-07 14:43:50|924.95|914.45|924.78|914.28|924.95|914.45|924.7|914.2|13
1654613040000|2022-06-07 14:44:00|924.85|914.35|924.8|914.3|924.94|914.44|924.8|914.3|10
1654613050000|2022-06-07 14:44:10|924.85|914.35|924.73|914.23|925.05|914.55|924.73|914.23|12
1654613060000|2022-06-07 14:44:20|924.69|914.19|924.3|913.8|924.69|914.19|923.99|913.49|20
1654613070000|2022-06-07 14:44:30|924.41|913.91|923.88|913.38|924.45|913.95|923.88|913.38|16
1654613080000|2022-06-07 14:44:40|923.9|913.4|923.79|913.29|924.05|913.55|923.79|913.29|12
1654613090000|2022-06-07 14:44:50|923.85|913.35|924.09|913.59|924.25|913.75|923.85|913.35|16
1654613100000|2022-06-07 14:45:00|924.1|913.6|924.05|913.55|924.3|913.8|923.98|913.48|17
1654613110000|2022-06-07 14:45:10|924.1|913.6|924.05|913.55|924.45|913.95|924.05|913.55|12
1654613120000|2022-06-07 14:45:20|924|913.5|924|913.5|924|913.5|924|913.5|1
1654613130000|2022-06-07 14:45:30|924.05|913.55|924|913.5|924.3|913.8|923.88|913.38|7
1654613140000|2022-06-07 14:45:40|924.05|913.55|924.1|913.6|924.5|914|923.99|913.49|17
1654613150000|2022-06-07 14:45:50|924.05|913.55|924.35|913.85|924.35|913.85|924.05|913.55|22
1654613160000|2022-06-07 14:46:00|924.2|913.7|924.8|914.3|924.8|914.3|924.2|913.7|23
1654613170000|2022-06-07 14:46:10|924.75|914.25|924.65|914.15|924.75|914.25|924.25|913.75|20
1654613180000|2022-06-07 14:46:20|924.6|914.1|924.55|914.05|924.65|914.15|924.55|914.05|17
1654613190000|2022-06-07 14:46:30|924.5|914|924.45|913.95|924.6|914.1|924.2|913.7|23
1654613200000|2022-06-07 14:46:40|924.5|914|924.6|914.1|924.6|914.1|924.35|913.85|13
1654613210000|2022-06-07 14:46:50|924.55|914.05|924.2|913.7|924.6|914.1|924.2|913.7|6
1654613220000|2022-06-07 14:47:00|924.25|913.75|924.35|913.85|924.5|914|924.25|913.75|13
1654613230000|2022-06-07 14:47:10|924.4|913.9|924.4|913.9|924.6|914.1|924.2|913.7|28
1654613240000|2022-06-07 14:47:20|924.45|913.95|924.3|913.8|924.45|913.95|924.15|913.65|17
1654613250000|2022-06-07 14:47:30|924.35|913.85|924.85|914.35|925|914.5|924.3|913.8|22
1654613260000|2022-06-07 14:47:40|924.9|914.4|924.5|914|924.95|914.45|924.5|914|8
1654613270000|2022-06-07 14:47:50|924.4|913.9|924.8|914.3|924.83|914.33|924.3|913.8|11
1654613280000|2022-06-07 14:48:00|924.83|914.33|924.4|913.9|924.9|914.4|924.4|913.9|14
1654613290000|2022-06-07 14:48:10|924.55|914.05|924.4|913.9|924.8|914.3|924.4|913.9|15
1654613300000|2022-06-07 14:48:20|924.45|913.95|924.5|914|924.5|914|924.35|913.85|10
1654613310000|2022-06-07 14:48:30|924.4|913.9|924.85|914.35|924.98|914.48|924.4|913.9|15
1654613320000|2022-06-07 14:48:40|924.9|914.4|924.85|914.35|925|914.5|924.8|914.3|7
1654613330000|2022-06-07 14:48:50|924.9|914.4|924.85|914.35|924.95|914.45|924.85|914.35|5
1654613340000|2022-06-07 14:49:00|925|914.5|924.75|914.25|925|914.5|924.6|914.1|10
1654613350000|2022-06-07 14:49:10|924.7|914.2|925.1|914.6|925.1|914.6|924.7|914.2|11
1654613360000|2022-06-07 14:49:20|925.15|914.65|925.6|915.1|925.85|915.35|925.15|914.65|17
1654613370000|2022-06-07 14:49:30|925.65|915.15|927.07|916.57|927.07|916.57|925.65|915.15|22
1654613380000|2022-06-07 14:49:40|927.08|916.58|927.25|916.75|927.75|917.25|926.89|916.39|29
1654613390000|2022-06-07 14:49:50|927.3|916.8|927.05|916.55|927.3|916.8|927|916.5|10
1654613400000|2022-06-07 14:50:00|926.94|916.44|927.1|916.6|927.1|916.6|926.65|916.15|10
1654613410000|2022-06-07 14:50:10|927.05|916.55|926.57|916.07|927.1|916.6|926.46|915.96|20
1654613420000|2022-06-07 14:50:20|926.46|915.96|925.53|915.03|926.51|916.01|925.53|915.03|18
1654613430000|2022-06-07 14:50:30|925.51|915.01|925.04|914.54|925.51|915.01|924.75|914.25|15
1654613440000|2022-06-07 14:50:40|924.92|914.42|924.68|914.18|924.92|914.42|924.68|914.18|16
1654613450000|2022-06-07 14:50:50|924.67|914.17|924.84|914.34|924.84|914.34|924.62|914.12|11
1654613460000|2022-06-07 14:51:00|924.81|914.31|924.8|914.3|924.81|914.31|924.64|914.14|14
1654613470000|2022-06-07 14:51:10|924.79|914.29|924.77|914.27|924.8|914.3|924.7|914.2|9
1654613480000|2022-06-07 14:51:20|924.76|914.26|924.57|914.07|924.76|914.26|924.26|913.76|10
1654613490000|2022-06-07 14:51:30|924.29|913.79|924.06|913.56|924.29|913.79|924.05|913.55|11
1654613500000|2022-06-07 14:51:40|924.05|913.55|923.32|912.82|924.05|913.55|923.2|912.7|29
1654613510000|2022-06-07 14:51:50|923.27|912.77|923.27|912.77|923.27|912.77|923.27|912.77|1
1654613520000|2022-06-07 14:52:00|923.37|912.87|923.27|912.77|923.37|912.87|923.27|912.77|7
1654613540000|2022-06-07 14:52:20|923.22|912.72|922.22|911.72|923.22|912.72|922.22|911.72|6
1654613550000|2022-06-07 14:52:30|922.09|911.59|922.16|911.66|922.29|911.79|922.05|911.55|20
1654613560000|2022-06-07 14:52:40|922.32|911.82|923.32|912.82|923.32|912.82|922.26|911.76|20
1654613570000|2022-06-07 14:52:50|923.08|912.58|923.02|912.52|923.2|912.7|923.01|912.51|8
1654613580000|2022-06-07 14:53:00|923.01|912.51|923.1|912.6|923.53|913.03|922.86|912.36|16
1654613590000|2022-06-07 14:53:10|923.15|912.65|923.4|912.9|923.4|912.9|923.15|912.65|5
1654613600000|2022-06-07 14:53:20|923.45|912.95|923.45|912.95|923.7|913.2|923.4|912.9|12
1654613610000|2022-06-07 14:53:30|923.4|912.9|923.3|912.8|923.5|913|923.25|912.75|13
1654613620000|2022-06-07 14:53:40|923.35|912.85|923.35|912.85|923.5|913|923.15|912.65|11
1654613630000|2022-06-07 14:53:50|923.4|912.9|923.2|912.7|923.6|913.1|923.15|912.65|8
1654613640000|2022-06-07 14:54:00|923.25|912.75|923.5|913|923.65|913.15|923.25|912.75|10
1654613650000|2022-06-07 14:54:10|923.4|912.9|923.4|912.9|923.5|913|923.3|912.8|10
1654613660000|2022-06-07 14:54:20|923.35|912.85|923.95|913.45|923.95|913.45|923.15|912.65|10
1654613670000|2022-06-07 14:54:30|924|913.5|924.2|913.7|924.35|913.85|924|913.5|10
1654613680000|2022-06-07 14:54:40|924.15|913.65|924.35|913.85|924.55|914.05|924|913.5|16
1654613690000|2022-06-07 14:54:50|924.3|913.8|924|913.5|924.35|913.85|923.8|913.3|18
1654613700000|2022-06-07 14:55:00|923.9|913.4|923.4|912.9|923.9|913.4|923.4|912.9|11
1654613710000|2022-06-07 14:55:10|923.45|912.95|923.18|912.68|923.5|913|923.18|912.68|11
1654613720000|2022-06-07 14:55:20|923.13|912.63|923.13|912.63|923.23|912.73|923.02|912.52|14
1654613730000|2022-06-07 14:55:30|923.08|912.58|923.02|912.52|923.13|912.63|923.02|912.52|3
1654613740000|2022-06-07 14:55:40|923.08|912.58|923.03|912.53|923.08|912.58|923.03|912.53|2
1654613750000|2022-06-07 14:55:50|923.02|912.52|923.02|912.52|923.02|912.52|923.02|912.52|1
1654613760000|2022-06-07 14:56:00|922.86|912.36|922.27|911.77|922.86|912.36|922.04|911.54|11
1654613770000|2022-06-07 14:56:10|922.07|911.57|921.91|911.41|922.07|911.57|921.91|911.41|5
1654613780000|2022-06-07 14:56:20|921.89|911.39|921.84|911.34|921.91|911.41|921.82|911.32|8
1654613790000|2022-06-07 14:56:30|921.83|911.33|922.05|911.55|922.25|911.75|921.79|911.29|11
1654613800000|2022-06-07 14:56:40|922.1|911.6|922.06|911.56|922.16|911.66|922.06|911.56|5
1654613810000|2022-06-07 14:56:50|922.01|911.51|921.75|911.25|922.11|911.61|921.73|911.23|15
1654613820000|2022-06-07 14:57:00|921.77|911.27|921.62|911.12|921.9|911.4|921.62|911.12|10
1654613830000|2022-06-07 14:57:10|921.42|910.92|921.34|910.84|921.42|910.92|921.32|910.82|5
1654613840000|2022-06-07 14:57:20|921.33|910.83|920.83|910.33|921.33|910.83|920.27|909.77|28
1654613850000|2022-06-07 14:57:30|920.81|910.31|920.44|909.94|920.81|910.31|920.23|909.73|26
1654613860000|2022-06-07 14:57:40|920.41|909.91|920.63|910.13|920.81|910.31|920.33|909.83|18
1654613870000|2022-06-07 14:57:50|920.61|910.11|920.29|909.79|920.61|910.11|920.19|909.69|11
1654613880000|2022-06-07 14:58:00|920.3|909.8|920.31|909.81|920.78|910.28|920.25|909.75|24
1654613890000|2022-06-07 14:58:10|920.29|909.79|919.89|909.39|920.34|909.84|919.89|909.39|20
1654613900000|2022-06-07 14:58:20|919.79|909.29|919.91|909.41|919.92|909.42|919.79|909.29|12
1654613910000|2022-06-07 14:58:30|919.89|909.39|919.85|909.35|919.89|909.39|919.73|909.23|10
1654613920000|2022-06-07 14:58:40|919.87|909.37|919.88|909.38|919.93|909.43|919.87|909.37|3
1654613930000|2022-06-07 14:58:50|919.93|909.43|919.98|909.48|920|909.5|919.93|909.43|4
1654613940000|2022-06-07 14:59:00|920.07|909.57|920.1|909.6|920.15|909.65|919.97|909.47|7
1654613950000|2022-06-07 14:59:10|920.05|909.55|920.32|909.82|920.35|909.85|920.05|909.55|15
1654613960000|2022-06-07 14:59:20|920.23|909.73|920.07|909.57|920.23|909.73|919.99|909.49|16
1654613970000|2022-06-07 14:59:30|920.15|909.65|920.35|909.85|920.5|910|920.1|909.6|9
1654613980000|2022-06-07 14:59:40|920.3|909.8|920.2|909.7|920.5|910|920.2|909.7|7
1654613990000|2022-06-07 14:59:50|920.15|909.65|920.5|910|920.5|910|920.15|909.65|5
1654614000000|2022-06-07 15:00:00|920.55|910.05|920.95|910.45|920.95|910.45|920.55|910.05|16
1654614010000|2022-06-07 15:00:10|920.75|910.25|919.8|909.3|920.75|910.25|919.69|909.19|13
1654614020000|2022-06-07 15:00:20|919.84|909.34|919.74|909.24|920.25|909.75|919.74|909.24|13
1654614030000|2022-06-07 15:00:30|919.78|909.28|920|909.5|920.2|909.7|919.78|909.28|13
1654614040000|2022-06-07 15:00:40|919.98|909.48|919.86|909.36|920.2|909.7|919.86|909.36|14
1654614050000|2022-06-07 15:00:50|919.89|909.39|919.82|909.32|919.89|909.39|919.75|909.25|8
1654614060000|2022-06-07 15:01:00|919.9|909.4|919.62|909.12|919.9|909.4|919.62|909.12|8
1654614070000|2022-06-07 15:01:10|919.67|909.17|919.72|909.22|919.84|909.34|919.67|909.17|12
1654614080000|2022-06-07 15:01:20|919.71|909.21|919.72|909.22|919.72|909.22|919.71|909.21|2
1654614090000|2022-06-07 15:01:30|919.8|909.3|919.67|909.17|919.83|909.33|919.67|909.17|6
1654614100000|2022-06-07 15:01:40|919.71|909.21|919.71|909.21|919.73|909.23|919.67|909.17|6
1654614110000|2022-06-07 15:01:50|919.8|909.3|919.74|909.24|919.8|909.3|919.65|909.15|8
1654614120000|2022-06-07 15:02:00|919.75|909.25|919.82|909.32|919.82|909.32|919.75|909.25|7
1654614130000|2022-06-07 15:02:10|919.9|909.4|919.77|909.27|919.9|909.4|919.77|909.27|3
1654614140000|2022-06-07 15:02:20|919.79|909.29|919.84|909.34|919.84|909.34|919.77|909.27|3
1654614150000|2022-06-07 15:02:30|919.87|909.37|920.6|910.1|920.65|910.15|919.87|909.37|9
1654614160000|2022-06-07 15:02:40|920.65|910.15|920.75|910.25|920.95|910.45|920.65|910.15|8
1654614170000|2022-06-07 15:02:50|920.65|910.15|920.5|910|920.8|910.3|920|909.5|19
1654614180000|2022-06-07 15:03:00|920.7|910.2|921|910.5|921.2|910.7|920.7|910.2|12
1654614190000|2022-06-07 15:03:10|921.05|910.55|920.95|910.45|921.05|910.55|920.8|910.3|13
1654614200000|2022-06-07 15:03:20|920.9|910.4|921.5|911|921.85|911.35|920.9|910.4|17
1654614210000|2022-06-07 15:03:30|921.55|911.05|921.75|911.25|921.75|911.25|921.55|911.05|6
1654614220000|2022-06-07 15:03:40|921.9|911.4|921.95|911.45|922.23|911.73|921.8|911.3|17
1654614230000|2022-06-07 15:03:50|922|911.5|921.9|911.4|922.25|911.75|921.85|911.35|8
1654614240000|2022-06-07 15:04:00|921.85|911.35|921.9|911.4|921.9|911.4|921.85|911.35|2
1654614250000|2022-06-07 15:04:10|921.75|911.25|922.15|911.65|922.15|911.65|921.7|911.2|11
1654614260000|2022-06-07 15:04:20|922.1|911.6|921.91|911.41|922.1|911.6|921.91|911.41|10
1654614270000|2022-06-07 15:04:30|921.93|911.43|921.8|911.3|922|911.5|921.75|911.25|18
1654614280000|2022-06-07 15:04:40|921.74|911.24|920.84|910.34|921.74|911.24|920.84|910.34|14
1654614290000|2022-06-07 15:04:50|920.81|910.31|919.99|909.49|920.81|910.31|919.91|909.41|11
1654614300000|2022-06-07 15:05:00|919.94|909.44|920.11|909.61|920.16|909.66|919.94|909.44|10
1654614310000|2022-06-07 15:05:10|920.16|909.66|919.88|909.38|920.35|909.85|919.84|909.34|19
1654614320000|2022-06-07 15:05:20|919.84|909.34|919.44|908.94|919.84|909.34|919.41|908.91|14
1654614330000|2022-06-07 15:05:30|919.45|908.95|919.59|909.09|919.59|909.09|919.38|908.88|20
1654614350000|2022-06-07 15:05:50|919.31|908.81|918.72|908.22|919.31|908.81|918.47|907.97|20
1654614360000|2022-06-07 15:06:00|918.53|908.03|918.72|908.22|918.72|908.22|918.53|908.03|2
1654614370000|2022-06-07 15:06:10|918.19|907.69|918.33|907.83|918.43|907.93|917.91|907.41|14
1654614380000|2022-06-07 15:06:20|918.29|907.79|918.25|907.75|918.29|907.79|918.25|907.75|2
1654614390000|2022-06-07 15:06:30|918.09|907.59|918.04|907.54|918.09|907.59|918|907.5|10
1654614400000|2022-06-07 15:06:40|918.2|907.7|918.75|908.25|918.9|908.4|918.2|907.7|11
1654614410000|2022-06-07 15:06:50|918.7|908.2|918.65|908.15|918.7|908.2|918.45|907.95|12
1654614420000|2022-06-07 15:07:00|918.6|908.1|918.9|908.4|919.1|908.6|918.5|908|11
1654614430000|2022-06-07 15:07:10|918.95|908.45|919.08|908.58|919.55|909.05|918.95|908.45|15
1654614440000|2022-06-07 15:07:20|919.05|908.55|919.2|908.7|919.35|908.85|918.95|908.45|10
1654614450000|2022-06-07 15:07:30|919.15|908.65|919.31|908.81|919.31|908.81|919.09|908.59|7
1654614460000|2022-06-07 15:07:40|919.1|908.6|919.25|908.75|919.3|908.8|918.94|908.44|9
1654614470000|2022-06-07 15:07:50|919.2|908.7|919.15|908.65|919.2|908.7|919.15|908.65|2
1654614480000|2022-06-07 15:08:00|919.2|908.7|919.36|908.86|919.36|908.86|919.2|908.7|3
1654614490000|2022-06-07 15:08:10|919.41|908.91|920.05|909.55|920.2|909.7|919.41|908.91|15
1654614500000|2022-06-07 15:08:20|920|909.5|919.7|909.2|920|909.5|919.7|909.2|10
1654614510000|2022-06-07 15:08:30|919.65|909.15|919.55|909.05|919.8|909.3|919.55|909.05|9
1654614520000|2022-06-07 15:08:40|919.6|909.1|919.55|909.05|919.6|909.1|919.4|908.9|6
1654614530000|2022-06-07 15:08:50|919.6|909.1|920|909.5|920.05|909.55|919.6|909.1|11
1654614540000|2022-06-07 15:09:00|920.15|909.65|920.1|909.6|920.3|909.8|919.95|909.45|16
1654614550000|2022-06-07 15:09:10|920.15|909.65|920.15|909.65|920.35|909.85|920.05|909.55|12
1654614560000|2022-06-07 15:09:20|920.2|909.7|920.35|909.85|920.5|910|920.2|909.7|8
1654614570000|2022-06-07 15:09:30|920.15|909.65|920.25|909.75|920.25|909.75|919.95|909.45|10
1654614580000|2022-06-07 15:09:40|920.3|909.8|920.65|910.15|920.8|910.3|920.3|909.8|11
1654614590000|2022-06-07 15:09:50|920.6|910.1|921.05|910.55|921.2|910.7|920.6|910.1|20
1654614600000|2022-06-07 15:10:00|921.15|910.65|920.8|910.3|921.15|910.65|920.8|910.3|13
1654614610000|2022-06-07 15:10:10|920.85|910.35|920.7|910.2|920.9|910.4|920.7|910.2|6
1654614620000|2022-06-07 15:10:20|920.8|910.3|921.15|910.65|921.15|910.65|920.8|910.3|5
1654614630000|2022-06-07 15:10:30|921.05|910.55|921.4|910.9|921.4|910.9|921.05|910.55|8
1654614640000|2022-06-07 15:10:40|921.45|910.95|921.4|910.9|921.65|911.15|921.25|910.75|13
1654614650000|2022-06-07 15:10:50|921.35|910.85|922.15|911.65|922.15|911.65|921.15|910.65|19
1654614660000|2022-06-07 15:11:00|922.2|911.7|922.05|911.55|922.4|911.9|921.9|911.4|17
1654614670000|2022-06-07 15:11:10|921.8|911.3|922.1|911.6|922.1|911.6|921.65|911.15|18
1654614680000|2022-06-07 15:11:20|921.95|911.45|921.85|911.35|922.35|911.85|921.85|911.35|10
1654614690000|2022-06-07 15:11:30|921.9|911.4|921.6|911.1|922.25|911.75|921.6|911.1|13
1654614700000|2022-06-07 15:11:40|921.7|911.2|921.65|911.15|921.8|911.3|921.55|911.05|12
1654614710000|2022-06-07 15:11:50|921.6|911.1|921.47|910.97|921.65|911.15|921.42|910.92|15
1654614720000|2022-06-07 15:12:00|921.57|911.07|921|910.5|922.05|911.55|920.95|910.45|16
1654614730000|2022-06-07 15:12:10|921.05|910.55|920.68|910.18|921.05|910.55|920.63|910.13|7
1654614740000|2022-06-07 15:12:20|920.58|910.08|920.44|909.94|920.58|910.08|920.22|909.72|14
1654614750000|2022-06-07 15:12:30|920.49|909.99|920.52|910.02|920.64|910.14|920.49|909.99|7
1654614760000|2022-06-07 15:12:40|920.64|910.14|921.8|911.3|921.8|911.3|920.6|910.1|19
1654614770000|2022-06-07 15:12:50|921.75|911.25|921.65|911.15|921.8|911.3|921.65|911.15|16
1654614780000|2022-06-07 15:13:00|921.75|911.25|921.9|911.4|921.9|911.4|921.75|911.25|2
1654614790000|2022-06-07 15:13:10|921.85|911.35|920.92|910.42|921.85|911.35|920.92|910.42|9
1654614800000|2022-06-07 15:13:20|920.94|910.44|920.9|910.4|920.95|910.45|920.7|910.2|11
1654614810000|2022-06-07 15:13:30|920.85|910.35|920.85|910.35|920.85|910.35|920.62|910.12|5
1654614820000|2022-06-07 15:13:40|920.8|910.3|920.74|910.24|920.8|910.3|920.7|910.2|7
1654614830000|2022-06-07 15:13:50|920.79|910.29|920.89|910.39|920.89|910.39|920.74|910.24|5
1654614840000|2022-06-07 15:14:00|920.84|910.34|921.2|910.7|921.2|910.7|920.84|910.34|5
1654614850000|2022-06-07 15:14:10|921.3|910.8|921.1|910.6|921.75|911.25|921.1|910.6|15
1654614860000|2022-06-07 15:14:20|921.05|910.55|921.05|910.55|921.1|910.6|921|910.5|7
1654614870000|2022-06-07 15:14:30|921.15|910.65|921.1|910.6|921.15|910.65|920.9|910.4|5
1654614880000|2022-06-07 15:14:40|921.05|910.55|921.15|910.65|921.15|910.65|921.05|910.55|3
1654614890000|2022-06-07 15:14:50|921.18|910.68|920.86|910.36|921.18|910.68|920.86|910.36|8
1654614900000|2022-06-07 15:15:00|920.8|910.3|920.73|910.23|920.8|910.3|920.69|910.19|5
1654614910000|2022-06-07 15:15:10|920.83|910.33|921.2|910.7|921.24|910.74|920.83|910.33|9
1654614920000|2022-06-07 15:15:20|921.15|910.65|921.08|910.58|921.2|910.7|921|910.5|9
1654614930000|2022-06-07 15:15:30|920.98|910.48|921.4|910.9|921.4|910.9|920.88|910.38|8
1654614940000|2022-06-07 15:15:40|921.15|910.65|921.03|910.53|921.15|910.65|921.03|910.53|7
1654614950000|2022-06-07 15:15:50|921.05|910.55|921.4|910.9|921.55|911.05|920.99|910.49|13
1654614960000|2022-06-07 15:16:00|921.5|911|921.7|911.2|921.9|911.4|921.5|911|21
1654614970000|2022-06-07 15:16:10|921.75|911.25|921.39|910.89|921.85|911.35|921.39|910.89|11
1654614980000|2022-06-07 15:16:20|921.49|910.99|921.35|910.85|921.6|911.1|921.01|910.51|16
1654614990000|2022-06-07 15:16:30|921.4|910.9|921.85|911.35|921.9|911.4|921.4|910.9|11
1654615000000|2022-06-07 15:16:40|921.9|911.4|921.53|911.03|921.95|911.45|921.53|911.03|18
1654615010000|2022-06-07 15:16:50|921.63|911.13|921.75|911.25|922.05|911.55|921.19|910.69|24
1654615020000|2022-06-07 15:17:00|921.8|911.3|922|911.5|922.05|911.55|921.58|911.08|21
1654615030000|2022-06-07 15:17:10|921.94|911.44|922.05|911.55|922.1|911.6|921.81|911.31|9
1654615040000|2022-06-07 15:17:20|922.12|911.62|922.47|911.97|922.7|912.2|922.12|911.62|12
1654615050000|2022-06-07 15:17:30|922.37|911.87|921.7|911.2|922.37|911.87|921.7|911.2|9
1654615060000|2022-06-07 15:17:40|921.69|911.19|921.37|910.87|921.69|911.19|921.34|910.84|12
1654615070000|2022-06-07 15:17:50|921.42|910.92|920.67|910.17|921.43|910.93|920.67|910.17|15
1654615080000|2022-06-07 15:18:00|920.72|910.22|920.74|910.24|921.06|910.56|920.72|910.22|14
1654615090000|2022-06-07 15:18:10|920.65|910.15|920.15|909.65|921.05|910.55|920.15|909.65|20
1654615100000|2022-06-07 15:18:20|920.05|909.55|919.95|909.45|920.11|909.61|919.89|909.39|15
1654615110000|2022-06-07 15:18:30|919.9|909.4|919.9|909.4|919.95|909.45|919.7|909.2|8
1654615120000|2022-06-07 15:18:40|920|909.5|919.64|909.14|920.15|909.65|919.64|909.14|10
1654615130000|2022-06-07 15:18:50|919.41|908.91|919.3|908.8|919.41|908.91|918.98|908.48|18
1654615140000|2022-06-07 15:19:00|919.25|908.75|919.19|908.69|919.25|908.75|918.82|908.32|13
1654615150000|2022-06-07 15:19:10|919.14|908.64|918.91|908.41|919.19|908.69|918.91|908.41|8
1654615160000|2022-06-07 15:19:20|918.86|908.36|918.77|908.27|918.96|908.46|918.72|908.22|12
1654615170000|2022-06-07 15:19:30|918.84|908.34|918.61|908.11|918.94|908.44|918.61|908.11|12
1654615180000|2022-06-07 15:19:40|918.59|908.09|918.78|908.28|918.88|908.38|918.59|908.09|10
1654615190000|2022-06-07 15:19:50|918.73|908.23|918.78|908.28|918.88|908.38|918.59|908.09|11
1654615200000|2022-06-07 15:20:00|918.73|908.23|918.73|908.23|919.05|908.55|918.73|908.23|14
1654615210000|2022-06-07 15:20:10|918.78|908.28|918.78|908.28|918.93|908.43|918.73|908.23|9
1654615220000|2022-06-07 15:20:20|918.83|908.33|918.68|908.18|919|908.5|918.68|908.18|11
1654615230000|2022-06-07 15:20:30|918.77|908.27|918.64|908.14|918.79|908.29|918.57|908.07|19
1654615240000|2022-06-07 15:20:40|918.69|908.19|918.58|908.08|918.79|908.29|918.58|908.08|6
1654615250000|2022-06-07 15:20:50|918.54|908.04|918.59|908.09|918.64|908.14|918.54|908.04|3
1654615260000|2022-06-07 15:21:00|918.54|908.04|918.44|907.94|918.54|908.04|918.44|907.94|2
1654615270000|2022-06-07 15:21:10|918.43|907.93|917.84|907.34|918.54|908.04|917.45|906.95|16
1654615280000|2022-06-07 15:21:20|917.79|907.29|917.4|906.9|917.79|907.29|917.4|906.9|18
1654615290000|2022-06-07 15:21:30|917.36|906.86|917.4|906.9|917.5|907|917.34|906.84|10
1654615300000|2022-06-07 15:21:40|917.42|906.92|917.5|907|917.57|907.07|917.4|906.9|8
1654615310000|2022-06-07 15:21:50|917.51|907.01|917.85|907.35|917.85|907.35|917.51|907.01|6
1654615320000|2022-06-07 15:22:00|917.95|907.45|917.33|906.83|918|907.5|917.33|906.83|17
1654615330000|2022-06-07 15:22:10|917.4|906.9|917.35|906.85|917.4|906.9|917.33|906.83|8
1654615340000|2022-06-07 15:22:20|917.3|906.8|917.11|906.61|917.3|906.8|917.1|906.6|8
1654615350000|2022-06-07 15:22:30|916.87|906.37|916.42|905.92|916.87|906.37|916.4|905.9|19
1654615360000|2022-06-07 15:22:40|916.47|905.97|916.42|905.92|916.54|906.04|916.34|905.84|7
1654615370000|2022-06-07 15:22:50|916.3|905.8|916.31|905.81|916.32|905.82|916.08|905.58|11
1654615380000|2022-06-07 15:23:00|916.28|905.78|916.17|905.67|916.32|905.82|916.11|905.61|12
1654615390000|2022-06-07 15:23:10|916.08|905.58|916.25|905.75|916.27|905.77|916.06|905.56|14
1654615400000|2022-06-07 15:23:20|916.26|905.76|916.21|905.71|916.32|905.82|916.21|905.71|12
1654615410000|2022-06-07 15:23:30|916.2|905.7|916.3|905.8|916.35|905.85|915.97|905.47|11
1654615420000|2022-06-07 15:23:40|916.22|905.72|915.75|905.25|916.22|905.72|915.71|905.21|15
1654615430000|2022-06-07 15:23:50|915.83|905.33|916.22|905.72|916.35|905.85|915.8|905.3|16
1654615440000|2022-06-07 15:24:00|916.27|905.77|916.4|905.9|916.45|905.95|916.25|905.75|8
1654615450000|2022-06-07 15:24:10|916.45|905.95|916.5|906|916.85|906.35|916.15|905.65|14
1654615460000|2022-06-07 15:24:20|916.55|906.05|916.35|905.85|916.65|906.15|916.35|905.85|12
1654615470000|2022-06-07 15:24:30|916.45|905.95|916.2|905.7|916.45|905.95|916.1|905.6|7
1654615480000|2022-06-07 15:24:40|916.15|905.65|916.1|905.6|916.15|905.65|916.1|905.6|2
1654615490000|2022-06-07 15:24:50|916.2|905.7|916.1|905.6|916.2|905.7|916.1|905.6|3
1654615500000|2022-06-07 15:25:00|916.05|905.55|915.69|905.19|916.05|905.55|915.64|905.14|6
1654615510000|2022-06-07 15:25:10|915.84|905.34|915.83|905.33|916.05|905.55|915.83|905.33|5
1654615520000|2022-06-07 15:25:20|915.93|905.43|916.2|905.7|916.2|905.7|915.88|905.38|7
1654615530000|2022-06-07 15:25:30|916.3|905.8|916.5|906|916.55|906.05|916.3|905.8|11
1654615540000|2022-06-07 15:25:40|916.45|905.95|916.1|905.6|916.45|905.95|916.1|905.6|4
1654615550000|2022-06-07 15:25:50|916.03|905.53|916.35|905.85|916.4|905.9|915.93|905.43|13
1654615560000|2022-06-07 15:26:00|916.4|905.9|917.1|906.6|917.1|906.6|916.35|905.85|11
1654615570000|2022-06-07 15:26:10|917.2|906.7|915.7|905.2|917.3|906.8|915.7|905.2|12
1654615580000|2022-06-07 15:26:20|915.65|905.15|915.7|905.2|916.05|905.55|915.55|905.05|14
1654615590000|2022-06-07 15:26:30|915.65|905.15|915.65|905.15|915.65|905.15|915.65|905.15|1
1654615600000|2022-06-07 15:26:40|915.5|905|915.45|904.95|915.5|905|915.45|904.95|2
1654615610000|2022-06-07 15:26:50|915.5|905|916.05|905.55|916.05|905.55|915.4|904.9|13
1654615620000|2022-06-07 15:27:00|916.1|905.6|915.95|905.45|916.15|905.65|915.95|905.45|10
1654615630000|2022-06-07 15:27:10|916|905.5|915.8|905.3|916|905.5|915.75|905.25|9
1654615640000|2022-06-07 15:27:20|915.9|905.4|915.8|905.3|915.9|905.4|915.8|905.3|2
1654615650000|2022-06-07 15:27:30|915.75|905.25|915.55|905.05|915.75|905.25|915.55|905.05|4
1654615660000|2022-06-07 15:27:40|915.19|904.69|915.85|905.35|915.85|905.35|915.17|904.67|9
1654615670000|2022-06-07 15:27:50|915.8|905.3|915.5|905|915.85|905.35|915.5|905|14
1654615680000|2022-06-07 15:28:00|915.6|905.1|915.5|905|915.85|905.35|915.45|904.95|14
1654615690000|2022-06-07 15:28:10|915.45|904.95|915.75|905.25|915.9|905.4|915.45|904.95|5
1654615700000|2022-06-07 15:28:20|915.7|905.2|915.15|904.65|915.7|905.2|915.15|904.65|9
1654615710000|2022-06-07 15:28:30|915.12|904.62|914.21|903.71|915.12|904.62|914.08|903.58|21
1654615720000|2022-06-07 15:28:40|914.26|903.76|914.26|903.76|914.28|903.78|914.21|903.71|6
1654615730000|2022-06-07 15:28:50|914.21|903.71|914.21|903.71|914.21|903.71|914.21|903.71|1
1654615740000|2022-06-07 15:29:00|914.13|903.63|913.77|903.27|914.13|903.63|913.77|903.27|8
1654615750000|2022-06-07 15:29:10|912.2|901.7|911.28|900.78|912.2|901.7|911.2|900.7|22
1654615760000|2022-06-07 15:29:20|911.3|900.8|911.77|901.27|911.9|901.4|911.3|900.8|12
1654615770000|2022-06-07 15:29:30|911.7|901.2|912|901.5|912|901.5|911.66|901.16|11
1654615780000|2022-06-07 15:29:40|911.95|901.45|912.45|901.95|912.45|901.95|911.95|901.45|7
1654615790000|2022-06-07 15:29:50|912.35|901.85|911.06|900.56|912.35|901.85|911|900.5|17
1654615800000|2022-06-07 15:30:00|911.01|900.51|911.35|900.85|911.5|901|910.85|900.35|21
1654615810000|2022-06-07 15:30:10|911.3|900.8|911.08|900.58|911.35|900.85|911.03|900.53|16
1654615820000|2022-06-07 15:30:20|911.18|900.68|910.2|899.7|911.18|900.68|910.2|899.7|19
1654615830000|2022-06-07 15:30:30|910.3|899.8|910.55|900.05|910.55|900.05|910.24|899.74|16
1654615840000|2022-06-07 15:30:40|910.8|900.3|910.75|900.25|910.9|900.4|910.55|900.05|20
1654615850000|2022-06-07 15:30:50|910.8|900.3|911.05|900.55|911.05|900.55|910.65|900.15|11
1654615860000|2022-06-07 15:31:00|911.1|900.6|911.3|900.8|911.3|900.8|911|900.5|12
1654615870000|2022-06-07 15:31:10|911.35|900.85|911.65|901.15|911.65|901.15|911.35|900.85|2
1654615880000|2022-06-07 15:31:20|911.7|901.2|911.75|901.25|912|901.5|911.7|901.2|12
1654615890000|2022-06-07 15:31:30|911.8|901.3|911.95|901.45|912|901.5|911.8|901.3|7
1654615900000|2022-06-07 15:31:40|912|901.5|911.85|901.35|912.1|901.6|911.7|901.2|11
1654615910000|2022-06-07 15:31:50|911.9|901.4|912.7|902.2|912.85|902.35|911.9|901.4|17
1654615920000|2022-06-07 15:32:00|912.75|902.25|912.5|902|912.9|902.4|912.5|902|10
1654615930000|2022-06-07 15:32:10|912.45|901.95|912.03|901.53|912.45|901.95|911.81|901.31|15
1654615940000|2022-06-07 15:32:20|911.9|901.4|911.86|901.36|911.98|901.48|911.71|901.21|10
1654615950000|2022-06-07 15:32:30|912|901.5|911.8|901.3|912.2|901.7|911.8|901.3|12
1654615960000|2022-06-07 15:32:40|911.83|901.33|912.25|901.75|912.25|901.75|911.83|901.33|6
1654615970000|2022-06-07 15:32:50|912.2|901.7|912.2|901.7|912.45|901.95|912.08|901.58|9
1654615980000|2022-06-07 15:33:00|912.15|901.65|911.87|901.37|912.15|901.65|911.87|901.37|11
1654615990000|2022-06-07 15:33:10|911.88|901.38|912.1|901.6|912.1|901.6|911.88|901.38|8
1654616000000|2022-06-07 15:33:20|912.08|901.58|912.06|901.56|912.08|901.58|912.06|901.56|2
1654616010000|2022-06-07 15:33:30|912.1|901.6|912.1|901.6|912.1|901.6|912.1|901.6|1
1654616020000|2022-06-07 15:33:40|912.06|901.56|912.25|901.75|912.25|901.75|912.06|901.56|6
1654616030000|2022-06-07 15:33:50|912.3|901.8|912.5|902|912.65|902.15|912.3|901.8|8
1654616040000|2022-06-07 15:34:00|912.43|901.93|912.3|901.8|912.43|901.93|912.1|901.6|8
1654616050000|2022-06-07 15:34:10|912.25|901.75|912.06|901.56|912.25|901.75|912.06|901.56|7
1654616060000|2022-06-07 15:34:20|912.1|901.6|912.03|901.53|912.1|901.6|912.02|901.52|4
1654616070000|2022-06-07 15:34:30|912.08|901.58|912.15|901.65|912.15|901.65|912.08|901.58|3
1654616080000|2022-06-07 15:34:40|912.1|901.6|911.85|901.35|912.1|901.6|911.75|901.25|9
1654616090000|2022-06-07 15:34:50|911.93|901.43|912.4|901.9|912.4|901.9|911.93|901.43|8
1654616100000|2022-06-07 15:35:00|912.35|901.85|912.04|901.54|912.35|901.85|912.04|901.54|9
1654616110000|2022-06-07 15:35:10|912.07|901.57|912.03|901.53|912.07|901.57|912.03|901.53|2
1654616120000|2022-06-07 15:35:20|912.01|901.51|911.09|900.59|912.01|901.51|911.09|900.59|15
1654616130000|2022-06-07 15:35:30|911.18|900.68|911.08|900.58|911.18|900.68|911.08|900.58|3
1654616140000|2022-06-07 15:35:40|911.1|900.6|911.32|900.82|911.38|900.88|911.1|900.6|12
1654616150000|2022-06-07 15:35:50|911.36|900.86|911.82|901.32|911.82|901.32|911.32|900.82|15
1654616160000|2022-06-07 15:36:00|911.77|901.27|911.96|901.46|911.96|901.46|911.64|901.14|13
1654616170000|2022-06-07 15:36:10|911.97|901.47|911.57|901.07|912.1|901.6|911.55|901.05|15
1654616180000|2022-06-07 15:36:20|911.62|901.12|911.81|901.31|911.88|901.38|911.62|901.12|11
1654616190000|2022-06-07 15:36:30|911.79|901.29|911.89|901.39|911.94|901.44|911.79|901.29|11
1654616200000|2022-06-07 15:36:40|912.05|901.55|911.92|901.42|912.3|901.8|911.86|901.36|14
1654616210000|2022-06-07 15:36:50|911.8|901.3|911.14|900.64|911.9|901.4|911.12|900.62|12
1654616220000|2022-06-07 15:37:00|911.17|900.67|911.54|901.04|911.54|901.04|911.17|900.67|16
1654616230000|2022-06-07 15:37:10|911.59|901.09|911.79|901.29|911.99|901.49|911.59|901.09|13
1654616240000|2022-06-07 15:37:20|911.84|901.34|911.66|901.16|912.02|901.52|911.66|901.16|17
1654616250000|2022-06-07 15:37:30|911.64|901.14|911.97|901.47|912.02|901.52|911.64|901.14|12
1654616260000|2022-06-07 15:37:40|911.85|901.35|911.58|901.08|911.85|901.35|911.58|901.08|10
1654616270000|2022-06-07 15:37:50|911.61|901.11|911.28|900.78|911.73|901.23|911.07|900.57|17
1654616280000|2022-06-07 15:38:00|911.5|901|911.35|900.85|911.55|901.05|910.91|900.41|18
1654616290000|2022-06-07 15:38:10|911.51|901.01|910.6|900.1|911.75|901.25|910.6|900.1|20
1654616300000|2022-06-07 15:38:20|910.58|900.08|910.04|899.54|910.76|900.26|909.95|899.45|26
1654616310000|2022-06-07 15:38:30|910.02|899.52|909.94|899.44|910.11|899.61|909.94|899.44|13
1654616320000|2022-06-07 15:38:40|910.03|899.53|910.75|900.25|910.75|900.25|910|899.5|14
1654616330000|2022-06-07 15:38:50|910.8|900.3|911.14|900.64|911.19|900.69|910.8|900.3|15
1654616340000|2022-06-07 15:39:00|911.25|900.75|911.2|900.7|911.25|900.75|910.8|900.3|11
1654616350000|2022-06-07 15:39:10|911.25|900.75|911.9|901.4|912.1|901.6|911.25|900.75|12
1654616360000|2022-06-07 15:39:20|911.77|901.27|912.75|902.25|912.9|902.4|911.63|901.13|18
1654616370000|2022-06-07 15:39:30|912.7|902.2|912.7|902.2|912.95|902.45|912.7|902.2|16
1654616380000|2022-06-07 15:39:40|912.8|902.3|913|902.5|913.1|902.6|912.8|902.3|10
1654616390000|2022-06-07 15:39:50|913.05|902.55|913.15|902.65|913.3|902.8|913.05|902.55|6
1654616400000|2022-06-07 15:40:00|913.05|902.55|912.7|902.2|913.15|902.65|912.7|902.2|16
1654616410000|2022-06-07 15:40:10|912.65|902.15|912.15|901.65|912.65|902.15|912|901.5|19
1654616420000|2022-06-07 15:40:20|912.25|901.75|911.81|901.31|912.35|901.85|911.81|901.31|11
1654616430000|2022-06-07 15:40:30|911.86|901.36|911.57|901.07|911.91|901.41|911.57|901.07|10
1654616440000|2022-06-07 15:40:40|911.63|901.13|911.86|901.36|911.95|901.45|911.62|901.12|10
1654616450000|2022-06-07 15:40:50|911.81|901.31|911.87|901.37|911.87|901.37|911.76|901.26|8
1654616460000|2022-06-07 15:41:00|911.9|901.4|911.95|901.45|911.95|901.45|911.9|901.4|2
1654616470000|2022-06-07 15:41:10|911.9|901.4|912.4|901.9|912.45|901.95|911.9|901.4|15
1654616480000|2022-06-07 15:41:20|912.35|901.85|912.35|901.85|912.5|902|912.25|901.75|16
1654616490000|2022-06-07 15:41:30|912.3|901.8|912.5|902|912.5|902|912.3|901.8|6
1654616500000|2022-06-07 15:41:40|912.55|902.05|913.1|902.6|913.15|902.65|912.5|902|14
1654616510000|2022-06-07 15:41:50|912.95|902.45|912.7|902.2|913.15|902.65|912.6|902.1|10
1654616520000|2022-06-07 15:42:00|912.65|902.15|912.7|902.2|912.9|902.4|912.5|902|15
1654616530000|2022-06-07 15:42:10|912.75|902.25|912.75|902.25|912.8|902.3|912.6|902.1|9
1654616540000|2022-06-07 15:42:20|912.8|902.3|912.75|902.25|912.85|902.35|912.75|902.25|9
1654616550000|2022-06-07 15:42:30|912.8|902.3|912.8|902.3|912.8|902.3|912.75|902.25|3
1654616560000|2022-06-07 15:42:40|912.85|902.35|912.35|901.85|912.85|902.35|912.35|901.85|9
1654616570000|2022-06-07 15:42:50|912.3|901.8|912.2|901.7|912.3|901.8|912.19|901.69|4
1654616580000|2022-06-07 15:43:00|912.19|901.69|912.19|901.69|912.19|901.69|912.19|901.69|1
1654616590000|2022-06-07 15:43:10|912.13|901.63|912.19|901.69|912.19|901.69|912.13|901.63|7
1654616600000|2022-06-07 15:43:20|912.21|901.71|912.2|901.7|912.23|901.73|912.19|901.69|11
1654616610000|2022-06-07 15:43:30|912.22|901.72|912.2|901.7|912.3|901.8|911.9|901.4|10
1654616620000|2022-06-07 15:43:40|912.15|901.65|911.8|901.3|912.15|901.65|911.64|901.14|12
1654616630000|2022-06-07 15:43:50|911.74|901.24|911.86|901.36|912.01|901.51|911.74|901.24|8
1654616640000|2022-06-07 15:44:00|911.81|901.31|912.1|901.6|912.15|901.65|911.78|901.28|8
1654616650000|2022-06-07 15:44:10|911.92|901.42|911.81|901.31|911.92|901.42|911.81|901.31|4
1654616660000|2022-06-07 15:44:20|911.86|901.36|911.81|901.31|911.91|901.41|911.81|901.31|3
1654616670000|2022-06-07 15:44:30|911.78|901.28|911.54|901.04|911.78|901.28|911.54|901.04|2
1654616680000|2022-06-07 15:44:40|911.51|901.01|911.96|901.46|911.96|901.46|911.51|901.01|17
1654616690000|2022-06-07 15:44:50|911.92|901.42|911.8|901.3|911.92|901.42|911.79|901.29|6
1654616700000|2022-06-07 15:45:00|911.78|901.28|911.6|901.1|911.78|901.28|911.6|901.1|4
1654616710000|2022-06-07 15:45:10|911.78|901.28|911.55|901.05|911.78|901.28|911.55|901.05|5
1654616720000|2022-06-07 15:45:20|911.73|901.23|911.86|901.36|911.91|901.41|911.73|901.23|5
1654616730000|2022-06-07 15:45:30|911.87|901.37|912.2|901.7|912.2|901.7|911.87|901.37|10
1654616740000|2022-06-07 15:45:40|912.15|901.65|912.15|901.65|912.25|901.75|912.15|901.65|5
1654616750000|2022-06-07 15:45:50|912.35|901.85|912.35|901.85|912.4|901.9|912.2|901.7|7
1654616760000|2022-06-07 15:46:00|912.25|901.75|912.75|902.25|912.75|902.25|912.1|901.6|11
1654616770000|2022-06-07 15:46:10|912.8|902.3|913.25|902.75|913.25|902.75|912.8|902.3|10
1654616780000|2022-06-07 15:46:20|913.35|902.85|913.65|903.15|913.65|903.15|913.35|902.85|14
1654616790000|2022-06-07 15:46:30|913.8|903.3|913.75|903.25|913.8|903.3|913.5|903|8
1654616800000|2022-06-07 15:46:40|913.7|903.2|912.85|902.35|913.7|903.2|912.85|902.35|12
1654616810000|2022-06-07 15:46:50|912.9|902.4|912.75|902.25|913.05|902.55|912.75|902.25|12
1654616820000|2022-06-07 15:47:00|912.7|902.2|912.67|902.17|912.8|902.3|912.48|901.98|13
1654616830000|2022-06-07 15:47:10|912.62|902.12|912.06|901.56|912.62|902.12|912|901.5|18
1654616840000|2022-06-07 15:47:20|912.01|901.51|911.96|901.46|912.11|901.61|911.96|901.46|10
1654616850000|2022-06-07 15:47:30|911.97|901.47|911.64|901.14|911.98|901.48|911.64|901.14|16
1654616860000|2022-06-07 15:47:40|911.6|901.1|911.14|900.64|911.91|901.41|911.1|900.6|16
1654616870000|2022-06-07 15:47:50|911.33|900.83|911.9|901.4|911.9|901.4|911.33|900.83|19
1654616880000|2022-06-07 15:48:00|912|901.5|912.1|901.6|912.55|902.05|912|901.5|20
1654616890000|2022-06-07 15:48:10|912.12|901.62|911.75|901.25|912.12|901.62|911.66|901.16|20
1654616900000|2022-06-07 15:48:20|911.76|901.26|912.03|901.53|912.03|901.53|911.72|901.22|6
1654616910000|2022-06-07 15:48:30|912.13|901.63|912.25|901.75|912.25|901.75|911.9|901.4|12
1654616920000|2022-06-07 15:48:40|912.3|901.8|912.58|902.08|912.7|902.2|912.3|901.8|14
1654616930000|2022-06-07 15:48:50|912.6|902.1|912.39|901.89|912.6|902.1|912.34|901.84|12
1654616940000|2022-06-07 15:49:00|912.41|901.91|912.29|901.79|912.65|902.15|912.29|901.79|17
1654616950000|2022-06-07 15:49:10|912.28|901.78|912.19|901.69|912.3|901.8|912.19|901.69|15
1654616960000|2022-06-07 15:49:20|912.2|901.7|911.58|901.08|912.2|901.7|911.58|901.08|10
1654616970000|2022-06-07 15:49:30|911.64|901.14|911.7|901.2|912|901.5|911.62|901.12|16
1654616980000|2022-06-07 15:49:40|911.68|901.18|911.39|900.89|911.75|901.25|911.39|900.89|13
1654616990000|2022-06-07 15:49:50|911.38|900.88|911.19|900.69|911.38|900.88|911.19|900.69|11
1654617000000|2022-06-07 15:50:00|911.11|900.61|911.11|900.61|911.11|900.61|911.11|900.61|1
1654617010000|2022-06-07 15:50:10|911.27|900.77|910.96|900.46|911.27|900.77|910.65|900.15|12
1654617020000|2022-06-07 15:50:20|910.97|900.47|911.28|900.78|911.44|900.94|910.97|900.47|14
1654617030000|2022-06-07 15:50:30|911.26|900.76|911.45|900.95|911.5|901|911.26|900.76|7
1654617040000|2022-06-07 15:50:40|911.5|901|912.08|901.58|912.1|901.6|911.5|901|15
1654617050000|2022-06-07 15:50:50|912.23|901.73|911.78|901.28|912.3|901.8|911.78|901.28|11
1654617060000|2022-06-07 15:51:00|911.79|901.29|912.1|901.6|912.1|901.6|911.77|901.27|6
1654617070000|2022-06-07 15:51:10|912.17|901.67|912.95|902.45|912.95|902.45|912.17|901.67|10
1654617080000|2022-06-07 15:51:20|913|902.5|912.45|901.95|913.05|902.55|912.45|901.95|13
1654617090000|2022-06-07 15:51:30|912.3|901.8|912.04|901.54|912.3|901.8|911.97|901.47|10
1654617100000|2022-06-07 15:51:40|912.01|901.51|912.16|901.66|912.47|901.97|912.01|901.51|17
1654617110000|2022-06-07 15:51:50|912.26|901.76|912.56|902.06|912.68|902.18|912.21|901.71|8
1654617120000|2022-06-07 15:52:00|912.63|902.13|913|902.5|913|902.5|912.53|902.03|19
1654617130000|2022-06-07 15:52:10|912.95|902.45|913.57|903.07|913.65|903.15|912.95|902.45|10
1654617140000|2022-06-07 15:52:20|913.52|903.02|913.07|902.57|913.52|903.02|912.97|902.47|13
1654617150000|2022-06-07 15:52:30|913.11|902.61|913.24|902.74|913.25|902.75|913.08|902.58|6
1654617160000|2022-06-07 15:52:40|913.2|902.7|913|902.5|913.2|902.7|912.92|902.42|10
1654617170000|2022-06-07 15:52:50|912.99|902.49|913.05|902.55|913.05|902.55|912.94|902.44|7
1654617180000|2022-06-07 15:53:00|913.1|902.6|912.9|902.4|913.39|902.89|912.9|902.4|14
1654617190000|2022-06-07 15:53:10|912.92|902.42|913.01|902.51|913.25|902.75|912.92|902.42|10
1654617200000|2022-06-07 15:53:20|912.97|902.47|912.92|902.42|912.97|902.47|912.9|902.4|6
1654617210000|2022-06-07 15:53:30|912.97|902.47|914.8|904.3|914.85|904.35|912.97|902.47|15
1654617220000|2022-06-07 15:53:40|914.9|904.4|914.76|904.26|915|904.5|914.76|904.26|11
1654617230000|2022-06-07 15:53:50|914.81|904.31|914.51|904.01|914.81|904.31|914.51|904.01|9
1654617240000|2022-06-07 15:54:00|914.25|903.75|914.31|903.81|914.31|903.81|914.09|903.59|12
1654617250000|2022-06-07 15:54:10|914.35|903.85|913.97|903.47|914.4|903.9|913.95|903.45|15
1654617260000|2022-06-07 15:54:20|913.94|903.44|913.67|903.17|914.01|903.51|913.67|903.17|20
1654617270000|2022-06-07 15:54:30|913.66|903.16|913.9|903.4|913.9|903.4|913.6|903.1|15
1654617280000|2022-06-07 15:54:40|913.85|903.35|913.74|903.24|914.01|903.51|913.74|903.24|12
1654617290000|2022-06-07 15:54:50|913.71|903.21|913.5|903|913.71|903.21|913.3|902.8|17
1654617300000|2022-06-07 15:55:00|913.51|903.01|914.15|903.65|914.15|903.65|913.45|902.95|10
1654617310000|2022-06-07 15:55:10|914.18|903.68|913.78|903.28|914.18|903.68|913.55|903.05|11
1654617320000|2022-06-07 15:55:20|913.9|903.4|914.15|903.65|914.15|903.65|913.9|903.4|4
1654617330000|2022-06-07 15:55:30|914.1|903.6|914.02|903.52|914.1|903.6|913.92|903.42|11
1654617340000|2022-06-07 15:55:40|913.97|903.47|913.86|903.36|914.01|903.51|913.69|903.19|13
1654617350000|2022-06-07 15:55:50|913.98|903.48|914.25|903.75|914.25|903.75|913.85|903.35|11
1654617360000|2022-06-07 15:56:00|914.3|903.8|914.8|904.3|915.05|904.55|914.3|903.8|15
1654617370000|2022-06-07 15:56:10|914.85|904.35|915|904.5|915.05|904.55|914.8|904.3|12
1654617380000|2022-06-07 15:56:20|914.95|904.45|914.9|904.4|914.95|904.45|914.75|904.25|11
1654617390000|2022-06-07 15:56:30|914.85|904.35|914.85|904.35|914.95|904.45|914.65|904.15|7
1654617400000|2022-06-07 15:56:40|914.95|904.45|915.15|904.65|915.3|904.8|914.95|904.45|8
1654617410000|2022-06-07 15:56:50|915.2|904.7|915.6|905.1|915.6|905.1|915.15|904.65|10
1654617420000|2022-06-07 15:57:00|915.75|905.25|916|905.5|916|905.5|915.7|905.2|11
1654617430000|2022-06-07 15:57:10|915.95|905.45|915.8|905.3|916|905.5|915.7|905.2|11
1654617440000|2022-06-07 15:57:20|915.9|905.4|916|905.5|916|905.5|915.9|905.4|6
1654617450000|2022-06-07 15:57:30|916.1|905.6|916.2|905.7|916.45|905.95|916.1|905.6|6
1654617460000|2022-06-07 15:57:40|916.15|905.65|916.1|905.6|916.15|905.65|916|905.5|4
1654617470000|2022-06-07 15:57:50|916.15|905.65|915.95|905.45|916.2|905.7|915.85|905.35|7
1654617480000|2022-06-07 15:58:00|915.9|905.4|916|905.5|916.05|905.55|915.6|905.1|11
1654617500000|2022-06-07 15:58:20|916.15|905.65|916.15|905.65|916.3|905.8|916.05|905.55|12
1654617510000|2022-06-07 15:58:30|916.1|905.6|916|905.5|916.1|905.6|916|905.5|4
1654617520000|2022-06-07 15:58:40|916.05|905.55|916|905.5|916.2|905.7|916|905.5|4
1654617530000|2022-06-07 15:58:50|915.9|905.4|915.95|905.45|915.95|905.45|915.9|905.4|2
1654617540000|2022-06-07 15:59:00|915.9|905.4|915.9|905.4|915.9|905.4|915.56|905.06|11
1654617550000|2022-06-07 15:59:10|915.85|905.35|915.7|905.2|915.9|905.4|915.59|905.09|12
1654617560000|2022-06-07 15:59:20|915.75|905.25|915.7|905.2|915.95|905.45|915.7|905.2|6
1654617570000|2022-06-07 15:59:30|915.8|905.3|915.7|905.2|915.9|905.4|915.64|905.14|12
1654617580000|2022-06-07 15:59:40|915.8|905.3|915.7|905.2|915.8|905.3|915.7|905.2|3
1654617590000|2022-06-07 15:59:50|915.8|905.3|915.6|905.1|915.9|905.4|915.6|905.1|8
1654617610000|2022-06-07 16:00:10|915.55|905.05|914.8|904.3|915.6|905.1|914.8|904.3|11
1654617620000|2022-06-07 16:00:20|914.77|904.27|914.99|904.49|915.04|904.54|914.77|904.27|5
1654617630000|2022-06-07 16:00:30|915.1|904.6|914.89|904.39|915.1|904.6|914.88|904.38|6
1654617640000|2022-06-07 16:00:40|914.94|904.44|915.15|904.65|915.15|904.65|914.93|904.43|8
1654617650000|2022-06-07 16:00:50|915.1|904.6|915.05|904.55|915.1|904.6|915.05|904.55|2
1654617660000|2022-06-07 16:01:00|914.93|904.43|915.03|904.53|915.03|904.53|914.82|904.32|8
1654617670000|2022-06-07 16:01:10|915.08|904.58|914.88|904.38|915.5|905|914.88|904.38|13
1654617680000|2022-06-07 16:01:20|914.78|904.28|914.72|904.22|914.78|904.28|914.72|904.22|4
1654617690000|2022-06-07 16:01:30|914.78|904.28|914.72|904.22|914.78|904.28|914.72|904.22|3
1654617730000|2022-06-07 16:02:10|914.53|904.03|914.33|903.83|914.58|904.08|914.23|903.73|9
1654617740000|2022-06-07 16:02:20|914.35|903.85|914.3|903.8|914.35|903.85|914.2|903.7|8
1654617750000|2022-06-07 16:02:30|914.35|903.85|915|904.5|915.1|904.6|914.35|903.85|14
1654617760000|2022-06-07 16:02:40|914.95|904.45|914.8|904.3|914.95|904.45|914.8|904.3|5
1654617770000|2022-06-07 16:02:50|914.75|904.25|914.75|904.25|914.85|904.35|914.75|904.25|4
1654617780000|2022-06-07 16:03:00|914.8|904.3|915.05|904.55|915.05|904.55|914.8|904.3|5
1654617790000|2022-06-07 16:03:10|915.1|904.6|915.1|904.6|915.2|904.7|915|904.5|11
1654617800000|2022-06-07 16:03:20|915.05|904.55|915.25|904.75|915.25|904.75|914.9|904.4|7
1654617810000|2022-06-07 16:03:30|915.3|904.8|915.3|904.8|915.3|904.8|915.3|904.8|1
1654617820000|2022-06-07 16:03:40|915.25|904.75|914.9|904.4|915.25|904.75|914.8|904.3|8
1654617830000|2022-06-07 16:03:50|915|904.5|914.9|904.4|915.1|904.6|914.8|904.3|8
1654617840000|2022-06-07 16:04:00|914.95|904.45|914.15|903.65|914.95|904.45|914.05|903.55|12
1654617850000|2022-06-07 16:04:10|914.25|903.75|914.15|903.65|914.29|903.79|914.15|903.65|7
1654617860000|2022-06-07 16:04:20|914.2|903.7|914.08|903.58|914.2|903.7|914.08|903.58|2
1654617870000|2022-06-07 16:04:30|914.03|903.53|913.55|903.05|914.03|903.53|913.55|903.05|8
1654617880000|2022-06-07 16:04:40|913.56|903.06|913.31|902.81|913.56|903.06|913.27|902.77|11
1654617890000|2022-06-07 16:04:50|913.3|902.8|913.24|902.74|913.3|902.8|913.23|902.73|6
1654617900000|2022-06-07 16:05:00|913.28|902.78|912.48|901.98|913.28|902.78|912.48|901.98|14
1654617910000|2022-06-07 16:05:10|912.49|901.99|912.16|901.66|912.79|902.29|912.16|901.66|17
1654617920000|2022-06-07 16:05:20|912.15|901.65|912.2|901.7|912.22|901.72|912|901.5|17
1654617930000|2022-06-07 16:05:30|912.19|901.69|912.17|901.67|912.19|901.69|911.76|901.26|14
1654617940000|2022-06-07 16:05:40|912.19|901.69|912.57|902.07|912.89|902.39|912.19|901.69|19
1654617950000|2022-06-07 16:05:50|912.64|902.14|912.14|901.64|912.7|902.2|912.14|901.64|15
1654617960000|2022-06-07 16:06:00|912.11|901.61|912.33|901.83|912.33|901.83|912.09|901.59|13
1654617970000|2022-06-07 16:06:10|912.31|901.81|912.17|901.67|912.75|902.25|912.17|901.67|20
1654617980000|2022-06-07 16:06:20|912.24|901.74|912.14|901.64|912.39|901.89|912.14|901.64|11
1654617990000|2022-06-07 16:06:30|912.19|901.69|912.92|902.42|912.92|902.42|912.14|901.64|16
1654618000000|2022-06-07 16:06:40|913.12|902.62|912.86|902.36|913.12|902.62|912.86|902.36|8
1654618010000|2022-06-07 16:06:50|912.8|902.3|912.8|902.3|912.85|902.35|912.8|902.3|3
1654618020000|2022-06-07 16:07:00|912.85|902.35|913.3|902.8|913.35|902.85|912.85|902.35|9
1654618030000|2022-06-07 16:07:10|913.15|902.65|913.71|903.21|913.71|903.21|913.15|902.65|11
1654618040000|2022-06-07 16:07:20|913.66|903.16|913.57|903.07|913.75|903.25|913.57|903.07|6
1654618050000|2022-06-07 16:07:30|913.62|903.12|913.9|903.4|913.95|903.45|913.62|903.12|5
1654618060000|2022-06-07 16:07:40|913.88|903.38|913.52|903.02|913.88|903.38|913.47|902.97|15
1654618070000|2022-06-07 16:07:50|913.51|903.01|913.22|902.72|913.52|903.02|913.1|902.6|12
1654618080000|2022-06-07 16:08:00|913.21|902.71|913.24|902.74|913.25|902.75|913.14|902.64|7
1654618090000|2022-06-07 16:08:10|913.34|902.84|912.89|903.79|913.79|904|912.83|902.84|13
1654618100000|2022-06-07 16:08:20|912.94|903.84|912.94|903.84|913.19|904.09|912.89|903.79|12
1654618110000|2022-06-07 16:08:30|912.89|903.79|913.1|904|913.1|904|912.89|903.79|6
1654618120000|2022-06-07 16:08:40|913.2|904.1|913.2|904.1|913.2|904.1|913.2|904.1|1
1654618130000|2022-06-07 16:08:50|913.25|904.15|913.2|904.1|913.25|904.15|913.2|904.1|2
1654618140000|2022-06-07 16:09:00|913.05|903.95|913|903.9|913.05|903.95|913|903.9|2
1654618150000|2022-06-07 16:09:10|912.85|903.75|912.66|903.56|912.89|903.79|912.53|903.43|11
1654618160000|2022-06-07 16:09:20|912.7|903.6|912.99|903.89|913|903.9|912.7|903.6|8
1654618170000|2022-06-07 16:09:30|913|903.9|913.03|903.93|913.35|904.25|912.85|903.75|16
1654618180000|2022-06-07 16:09:40|913.3|904.2|913.35|904.25|913.35|904.25|913.3|904.2|2
1654618190000|2022-06-07 16:09:50|913.3|904.2|912.92|903.82|913.3|904.2|912.92|903.82|4
1654618200000|2022-06-07 16:10:00|912.87|903.77|912.39|903.29|912.92|903.82|912.36|903.26|12
1654618210000|2022-06-07 16:10:10|912.4|903.3|913.15|904.05|913.2|904.1|912.4|903.3|9
1654618220000|2022-06-07 16:10:20|913.1|904|913.05|903.95|913.15|904.05|913.05|903.95|5
1654618230000|2022-06-07 16:10:30|913.15|904.05|913.25|904.15|913.36|904.26|913.15|904.05|6
1654618240000|2022-06-07 16:10:40|913.23|904.13|912.39|903.29|913.23|904.13|912.39|903.29|11
1654618250000|2022-06-07 16:10:50|912.44|903.34|912.34|903.24|912.44|903.34|912.29|903.19|6
1654618260000|2022-06-07 16:11:00|912.44|903.34|912.34|903.24|912.44|903.34|912.29|903.19|6
1654618270000|2022-06-07 16:11:10|912.58|903.48|912.45|903.35|912.89|903.79|912.43|903.33|17
1654618280000|2022-06-07 16:11:20|912.43|903.33|912.57|903.47|912.62|903.52|912.43|903.33|12
1654618290000|2022-06-07 16:11:30|912.52|903.42|912.46|903.36|912.52|903.42|912.41|903.31|5
1654618300000|2022-06-07 16:11:40|912.51|903.41|912.83|903.73|912.83|903.73|912.51|903.41|5
1654618310000|2022-06-07 16:11:50|912.78|903.68|912.61|903.51|912.79|903.69|912.61|903.51|7
1654618320000|2022-06-07 16:12:00|912.6|903.5|912.4|903.3|912.66|903.56|912.4|903.3|10
1654618330000|2022-06-07 16:12:10|912.35|903.25|912.35|903.25|912.4|903.3|912.35|903.25|3
1654618340000|2022-06-07 16:12:20|912.4|903.3|912.88|903.78|913.05|903.95|912.35|903.25|10
1654618350000|2022-06-07 16:12:30|912.87|903.77|913.3|904.2|913.36|904.26|912.87|903.77|9
1654618360000|2022-06-07 16:12:40|913.23|904.13|913.1|904|913.23|904.13|913.1|904|5
1654618370000|2022-06-07 16:12:50|913.15|904.05|913.03|903.93|913.55|904.45|913.03|903.93|12
1654618380000|2022-06-07 16:13:00|912.98|903.88|912.85|903.75|912.98|903.88|912.5|903.4|8
1654618390000|2022-06-07 16:13:10|912.9|903.8|912.9|903.8|912.9|903.8|912.9|903.8|1
1654618400000|2022-06-07 16:13:20|912.85|903.75|912.85|903.75|912.85|903.75|912.85|903.75|1
1654618410000|2022-06-07 16:13:30|912.9|903.8|913.2|904.1|913.2|904.1|912.9|903.8|2
1654618420000|2022-06-07 16:13:40|913.17|904.07|912.72|903.62|913.17|904.07|912.72|903.62|7
1654618430000|2022-06-07 16:13:50|912.7|903.6|912.8|903.7|912.8|903.7|912.48|903.38|8
1654618440000|2022-06-07 16:14:00|912.85|903.75|912.85|903.75|912.85|903.75|912.8|903.7|3
1654618450000|2022-06-07 16:14:10|912.84|903.74|912.77|903.67|912.84|903.74|912.77|903.67|2
1654618460000|2022-06-07 16:14:20|912.84|903.74|912.84|903.74|912.84|903.74|912.84|903.74|1
1654618470000|2022-06-07 16:14:30|912.85|903.75|913|903.9|913|903.9|912.84|903.74|13
1654618480000|2022-06-07 16:14:40|913.1|904|912.74|903.64|913.15|904.05|912.72|903.62|11
1654618490000|2022-06-07 16:14:50|912.67|903.57|912.53|903.43|912.74|903.64|912.5|903.4|11
1654618500000|2022-06-07 16:15:00|912.65|903.55|911.9|902.8|912.65|903.55|911.82|902.72|23
1654618510000|2022-06-07 16:15:10|911.92|902.82|912.06|902.96|912.3|903.2|911.92|902.82|8
1654618520000|2022-06-07 16:15:20|912.04|902.94|911.93|902.83|912.04|902.94|911.84|902.74|15
1654618530000|2022-06-07 16:15:30|912.05|902.95|911.2|902.1|912.05|902.95|911.2|902.1|15
1654618540000|2022-06-07 16:15:40|911.17|902.07|910.81|901.71|911.17|902.07|910.81|901.71|10
1654618550000|2022-06-07 16:15:50|910.8|901.7|910.16|901.06|910.8|901.7|910.1|901|13
1654618560000|2022-06-07 16:16:00|910.12|901.02|910.38|901.28|910.39|901.29|910.12|901.02|20
1654618570000|2022-06-07 16:16:10|910.34|901.24|910.4|901.3|910.42|901.32|910.24|901.14|13
1654618580000|2022-06-07 16:16:20|910.38|901.28|909.85|900.75|910.38|901.28|909.85|900.75|15
1654618590000|2022-06-07 16:16:30|909.83|900.73|909.39|900.29|909.83|900.73|909.16|900.06|20
1654618600000|2022-06-07 16:16:40|909.34|900.24|909.46|900.36|909.46|900.36|909.31|900.21|7
1654618610000|2022-06-07 16:16:50|909.56|900.46|910.2|901.1|910.25|901.15|909.56|900.46|18
1654618620000|2022-06-07 16:17:00|910.35|901.25|910.85|901.75|910.95|901.85|910.15|901.05|16
1654618630000|2022-06-07 16:17:10|910.8|901.7|910.85|901.75|910.95|901.85|910.64|901.54|9
1654618640000|2022-06-07 16:17:20|910.9|901.8|911|901.9|911.1|902|910.9|901.8|8
1654618650000|2022-06-07 16:17:30|910.9|901.8|911.3|902.2|911.3|902.2|910.8|901.7|10
1654618660000|2022-06-07 16:17:40|911.25|902.15|910.8|901.7|911.25|902.15|910.8|901.7|8
1654618670000|2022-06-07 16:17:50|910.9|901.8|910.9|901.8|911.1|902|910.85|901.75|12
1654618680000|2022-06-07 16:18:00|910.85|901.75|911.4|902.3|911.4|902.3|910.75|901.65|15
1654618690000|2022-06-07 16:18:10|911.35|902.25|911.5|902.4|911.5|902.4|911.35|902.25|5
1654618700000|2022-06-07 16:18:20|911.45|902.35|911.55|902.45|911.55|902.45|911.35|902.25|8
1654618710000|2022-06-07 16:18:30|911.5|902.4|911.3|902.2|911.5|902.4|911.25|902.15|6
1654618720000|2022-06-07 16:18:40|911.35|902.25|910.3|901.2|911.35|902.25|910.25|901.15|9
1654618730000|2022-06-07 16:18:50|910.35|901.25|910.7|901.6|910.75|901.65|910.35|901.25|7
1654618740000|2022-06-07 16:19:00|910.6|901.5|910.5|901.4|910.6|901.5|910.5|901.4|3
1654618750000|2022-06-07 16:19:10|910.55|901.45|910.4|901.3|910.8|901.7|910.4|901.3|10
1654618760000|2022-06-07 16:19:20|910.25|901.15|910.6|901.5|910.6|901.5|910.25|901.15|3
1654618770000|2022-06-07 16:19:30|910.42|901.32|910.45|901.35|910.45|901.35|910.3|901.2|6
1654618780000|2022-06-07 16:19:40|910.55|901.45|910.85|901.75|910.85|901.75|910.55|901.45|4
1654618790000|2022-06-07 16:19:50|910.9|901.8|910.9|901.8|910.9|901.8|910.7|901.6|8
1654618800000|2022-06-07 16:20:00|910.85|901.75|910.25|901.15|910.85|901.75|910.1|901|13
1654618810000|2022-06-07 16:20:10|910.2|901.1|911|901.9|911.3|902.2|910.2|901.1|17
1654618820000|2022-06-07 16:20:20|911.05|901.95|911.1|902|911.25|902.15|911.05|901.95|9
1654618830000|2022-06-07 16:20:30|911.15|902.05|911.5|902.4|911.55|902.45|911.15|902.05|6
1654618840000|2022-06-07 16:20:40|911.55|902.45|911.15|902.05|911.55|902.45|911.1|902|14
1654618850000|2022-06-07 16:20:50|911.2|902.1|911.15|902.05|911.25|902.15|911|901.9|10
1654618860000|2022-06-07 16:21:00|911.2|902.1|911.35|902.25|911.5|902.4|911.1|902|13
1654618870000|2022-06-07 16:21:10|911.3|902.2|910.8|901.7|911.3|902.2|910.8|901.7|7
1654618880000|2022-06-07 16:21:20|910.75|901.65|910.6|901.5|910.8|901.7|910.4|901.3|11
1654618890000|2022-06-07 16:21:30|910.55|901.45|910.5|901.4|910.65|901.55|910.45|901.35|10
1654618900000|2022-06-07 16:21:40|910.45|901.35|909.9|900.8|910.45|901.35|909.75|900.65|19
1654618910000|2022-06-07 16:21:50|909.85|900.75|910.35|901.25|910.35|901.25|909.66|900.56|16
1654618920000|2022-06-07 16:22:00|910.45|901.35|910.7|901.6|910.75|901.65|910.45|901.35|12
1654618930000|2022-06-07 16:22:10|910.75|901.65|910.7|901.6|911.05|901.95|910.35|901.25|12
1654618940000|2022-06-07 16:22:20|910.65|901.55|910.4|901.3|910.85|901.75|910.4|901.3|11
1654618950000|2022-06-07 16:22:30|910.45|901.35|910.55|901.45|910.55|901.45|910.35|901.25|8
1654618960000|2022-06-07 16:22:40|910.7|901.6|910.7|901.6|910.8|901.7|910.6|901.5|8
1654618970000|2022-06-07 16:22:50|910.65|901.55|910.5|901.4|910.9|901.8|910.45|901.35|7
1654618980000|2022-06-07 16:23:00|910.45|901.35|910.95|901.85|911|901.9|910.4|901.3|14
1654618990000|2022-06-07 16:23:10|910.9|901.8|910.95|901.85|911|901.9|910.9|901.8|4
1654619000000|2022-06-07 16:23:20|911|901.9|910.7|901.6|911|901.9|910.7|901.6|10
1654619010000|2022-06-07 16:23:30|910.65|901.55|911.15|902.05|911.15|902.05|910.65|901.55|6
1654619020000|2022-06-07 16:23:40|911.1|902|911|901.9|911.1|902|911|901.9|5
1654619030000|2022-06-07 16:23:50|911.05|901.95|911.2|902.1|911.3|902.2|911.05|901.95|6
1654619040000|2022-06-07 16:24:00|911.15|902.05|911.25|902.15|911.25|902.15|910.9|901.8|7
1654619050000|2022-06-07 16:24:10|911.3|902.2|911.1|902|911.45|902.35|911.1|902|17
1654619060000|2022-06-07 16:24:20|911.15|902.05|911.05|901.95|911.5|902.4|911.05|901.95|14
1654619070000|2022-06-07 16:24:30|911|901.9|910.85|901.75|911.05|901.95|910.85|901.75|5
1654619080000|2022-06-07 16:24:40|910.8|901.7|911|901.9|911|901.9|910.8|901.7|2
1654619090000|2022-06-07 16:24:50|911.05|901.95|911.05|901.95|911.1|902|910.95|901.85|7
1654619100000|2022-06-07 16:25:00|911.1|902|910.35|901.25|911.1|902|910.15|901.05|19
1654619110000|2022-06-07 16:25:10|910.3|901.2|910.6|901.5|910.6|901.5|910.3|901.2|8
1654619120000|2022-06-07 16:25:20|910.65|901.55|910.65|901.55|910.8|901.7|910.65|901.55|5
1654619130000|2022-06-07 16:25:30|910.7|901.6|910.75|901.65|911.4|902.3|910.7|901.6|19
1654619140000|2022-06-07 16:25:40|910.65|901.55|910.45|901.35|910.65|901.55|910.32|901.22|6
1654619150000|2022-06-07 16:25:50|910.55|901.45|910.7|901.6|910.7|901.6|910.55|901.45|3
1654619160000|2022-06-07 16:26:00|910.85|901.75|910.75|901.65|910.85|901.75|910.75|901.65|3
1654619170000|2022-06-07 16:26:10|910.85|901.75|910.85|901.75|911.1|902|910.8|901.7|7
1654619180000|2022-06-07 16:26:20|910.8|901.7|910.75|901.65|910.8|901.7|910.75|901.65|2
1654619190000|2022-06-07 16:26:30|910.85|901.75|910.85|901.75|910.85|901.75|910.85|901.75|1
1654619200000|2022-06-07 16:26:40|910.74|901.64|910.35|901.25|910.74|901.64|910.35|901.25|3
1654619210000|2022-06-07 16:26:50|910.25|901.15|910.75|901.65|910.75|901.65|910.25|901.15|6
1654619220000|2022-06-07 16:27:00|910.9|901.8|911.2|902.1|911.25|902.15|910.9|901.8|10
1654619230000|2022-06-07 16:27:10|911.15|902.05|911.35|902.25|911.35|902.25|910.85|901.75|12
1654619240000|2022-06-07 16:27:20|911.4|902.3|911.15|902.05|911.4|902.3|911.1|902|9
1654619250000|2022-06-07 16:27:30|911.2|902.1|911.15|902.05|911.2|902.1|911.05|901.95|7
1654619260000|2022-06-07 16:27:40|911.2|902.1|911.2|902.1|911.6|902.5|911.2|902.1|17
1654619270000|2022-06-07 16:27:50|911.05|901.95|911.1|902|911.3|902.2|911.05|901.95|9
1654619280000|2022-06-07 16:28:00|911.05|901.95|911|901.9|911.05|901.95|911|901.9|2
1654619290000|2022-06-07 16:28:10|911.05|901.95|911.15|902.05|911.2|902.1|911.05|901.95|7
1654619300000|2022-06-07 16:28:20|911.25|902.15|911.68|902.58|912|902.9|911.25|902.15|13
1654619310000|2022-06-07 16:28:30|911.7|902.6|911.35|902.25|911.85|902.75|911.35|902.25|10
1654619320000|2022-06-07 16:28:40|911.15|902.05|910.95|901.85|911.15|902.05|910.9|901.8|9
1654619330000|2022-06-07 16:28:50|910.85|901.75|911.05|901.95|911.1|902|910.85|901.75|5
1654619340000|2022-06-07 16:29:00|911|901.9|911.05|901.95|911.15|902.05|910.95|901.85|7
1654619350000|2022-06-07 16:29:10|911.1|902|911|901.9|911.1|902|910.9|901.8|8
1654619360000|2022-06-07 16:29:20|911.05|901.95|911.05|901.95|911.3|902.2|911.05|901.95|7
1654619370000|2022-06-07 16:29:30|911|901.9|911|901.9|911.15|902.05|910.95|901.85|8
1654619380000|2022-06-07 16:29:40|910.95|901.85|910.7|901.6|910.95|901.85|910.7|901.6|6
1654619390000|2022-06-07 16:29:50|910.6|901.5|910.25|901.15|910.6|901.5|910.25|901.15|3
1654619400000|2022-06-07 16:30:00|910.2|901.1|910.7|901.6|910.7|901.6|910.1|901|13
1654619410000|2022-06-07 16:30:10|910.65|901.55|910.05|900.95|910.65|901.55|910.05|900.95|15
1654619420000|2022-06-07 16:30:20|910|900.9|909.58|900.48|910|900.9|909.58|900.48|14
1654619430000|2022-06-07 16:30:30|909.68|900.58|910.3|901.2|910.3|901.2|909.68|900.58|8
1654619440000|2022-06-07 16:30:40|910.4|901.3|909.79|900.69|910.4|901.3|909.78|900.68|9
1654619450000|2022-06-07 16:30:50|909.9|900.8|909.9|900.8|910.2|901.1|909.9|900.8|5
1654619460000|2022-06-07 16:31:00|909.85|900.75|909.53|900.43|909.85|900.75|909.53|900.43|10
1654619470000|2022-06-07 16:31:10|909.48|900.38|909.8|900.7|909.8|900.7|909.48|900.38|7
1654619480000|2022-06-07 16:31:20|910|900.9|910.35|901.25|910.35|901.25|910|900.9|9
1654619490000|2022-06-07 16:31:30|910.2|901.1|910.35|901.25|910.35|901.25|909.95|900.85|11
1654619500000|2022-06-07 16:31:40|910.4|901.3|910.4|901.3|910.6|901.5|910.4|901.3|6
1654619510000|2022-06-07 16:31:50|910.35|901.25|910.03|900.93|910.35|901.25|910.03|900.93|7
1654619520000|2022-06-07 16:32:00|910.13|901.03|910.5|901.4|910.6|901.5|910.13|901.03|13
1654619530000|2022-06-07 16:32:10|910.6|901.5|910.3|901.2|910.6|901.5|910.25|901.15|5
1654619540000|2022-06-07 16:32:20|910.35|901.25|910.55|901.45|910.55|901.45|910.35|901.25|4
1654619550000|2022-06-07 16:32:30|910.45|901.35|910.35|901.25|910.45|901.35|910.35|901.25|2
1654619560000|2022-06-07 16:32:40|910.3|901.2|910.35|901.25|910.35|901.25|910.25|901.15|4
1654619570000|2022-06-07 16:32:50|910.3|901.2|910.5|901.4|910.5|901.4|910.3|901.2|4
1654619580000|2022-06-07 16:33:00|910.45|901.35|910.45|901.35|910.55|901.45|910.45|901.35|4
1654619590000|2022-06-07 16:33:10|910.4|901.3|910.7|901.6|910.7|901.6|910.15|901.05|8
1654619600000|2022-06-07 16:33:20|910.9|901.8|911.65|902.55|911.65|902.55|910.75|901.65|12
1654619610000|2022-06-07 16:33:30|911.7|902.6|912.35|903.25|912.35|903.25|911.7|902.6|15
1654619620000|2022-06-07 16:33:40|912.4|903.3|913.1|904|913.15|904.05|912.35|903.25|15
1654619630000|2022-06-07 16:33:50|913.05|903.95|913.05|903.95|913.15|904.05|913.05|903.95|6
1654619640000|2022-06-07 16:34:00|913.3|904.2|913.5|904.4|913.5|904.4|913.3|904.2|3
1654619650000|2022-06-07 16:34:10|913.45|904.35|912.91|903.81|913.5|904.4|912.91|903.81|20
1654619660000|2022-06-07 16:34:20|913.06|903.96|913.15|904.05|913.2|904.1|913.05|903.95|9
1654619670000|2022-06-07 16:34:30|913.2|904.1|913.65|904.55|913.65|904.55|913.2|904.1|10
1654619680000|2022-06-07 16:34:40|913.7|904.6|913.25|904.15|913.7|904.6|913.25|904.15|12
1654619690000|2022-06-07 16:34:50|913.3|904.2|913.5|904.4|913.5|904.4|913.3|904.2|3
1654619700000|2022-06-07 16:35:00|913.45|904.35|913.4|904.3|913.45|904.35|913.35|904.25|4
1654619710000|2022-06-07 16:35:10|913.35|904.25|913.1|904|913.4|904.3|913.1|904|12
1654619720000|2022-06-07 16:35:20|913.05|903.95|913.25|904.15|913.25|904.15|913|903.9|8
1654619730000|2022-06-07 16:35:30|913.3|904.2|913.4|904.3|913.5|904.4|913.3|904.2|7
1654619740000|2022-06-07 16:35:40|913.45|904.35|913.6|904.5|913.6|904.5|913.4|904.3|12
1654619750000|2022-06-07 16:35:50|913.5|904.4|913.65|904.55|913.65|904.55|913.5|904.4|10
1654619760000|2022-06-07 16:36:00|913.6|904.5|913.55|904.45|913.65|904.55|913.35|904.25|11
1654619770000|2022-06-07 16:36:10|913.6|904.5|913.45|904.35|913.7|904.6|913.45|904.35|7
1654619780000|2022-06-07 16:36:20|913.55|904.45|913.45|904.35|913.9|904.8|913.45|904.35|15
1654619790000|2022-06-07 16:36:30|913.55|904.45|914.05|904.95|914.1|905|913.55|904.45|6
1654619800000|2022-06-07 16:36:40|914|904.9|914.1|905|914.1|905|913.8|904.7|8
1654619810000|2022-06-07 16:36:50|914.05|904.95|913.8|904.7|914.05|904.95|913.8|904.7|5
1654619820000|2022-06-07 16:37:00|913.73|904.63|913.2|904.1|913.73|904.63|913.2|904.1|8
1654619830000|2022-06-07 16:37:10|913.25|904.15|913.4|904.3|913.4|904.3|913.2|904.1|7
1654619840000|2022-06-07 16:37:20|913.35|904.25|913.2|904.1|913.35|904.25|913.2|904.1|3
1654619850000|2022-06-07 16:37:30|913.15|904.05|913|903.9|913.15|904.05|913|903.9|4
1654619860000|2022-06-07 16:37:40|913.05|903.95|913.45|904.35|913.5|904.4|913.05|903.95|9
1654619870000|2022-06-07 16:37:50|913.4|904.3|913.45|904.35|913.45|904.35|913.25|904.15|6
1654619880000|2022-06-07 16:38:00|913.55|904.45|913.05|903.95|913.9|904.8|913.05|903.95|13
1654619890000|2022-06-07 16:38:10|912.95|903.85|912.85|903.75|912.95|903.85|912.85|903.75|2
1654619900000|2022-06-07 16:38:20|912.95|903.85|913|903.9|913.2|904.1|912.95|903.85|7
1654619910000|2022-06-07 16:38:30|913.05|903.95|913.35|904.25|913.4|904.3|913.05|903.95|3
1654619920000|2022-06-07 16:38:40|913.4|904.3|913.1|904|913.55|904.45|913.1|904|20
1654619930000|2022-06-07 16:38:50|913.15|904.05|913.55|904.45|913.6|904.5|913.15|904.05|6
1654619940000|2022-06-07 16:39:00|913.5|904.4|912.55|903.45|913.5|904.4|912.28|903.18|15
1654619950000|2022-06-07 16:39:10|912.45|903.35|912.25|903.15|912.5|903.4|912.25|903.15|5
1654619960000|2022-06-07 16:39:20|912.2|903.1|912.2|903.1|912.2|903.1|912.2|903.1|1
1654619970000|2022-06-07 16:39:30|912.15|903.05|912.4|903.3|912.4|903.3|912.15|903.05|3
1654619980000|2022-06-07 16:39:40|912.35|903.25|912.35|903.25|912.35|903.25|912.35|903.25|1
1654620000000|2022-06-07 16:40:00|912.25|903.15|912.55|903.45|912.55|903.45|912.25|903.15|5
1654620010000|2022-06-07 16:40:10|912.5|903.4|912.3|903.2|912.5|903.4|912.3|903.2|3
1654620020000|2022-06-07 16:40:20|912.25|903.15|912.25|903.15|912.25|903.15|912.25|903.15|1
1654620030000|2022-06-07 16:40:30|912.35|903.25|912.5|903.4|912.6|903.5|912.35|903.25|6
1654620040000|2022-06-07 16:40:40|912.45|903.35|912.95|903.85|912.95|903.85|912.45|903.35|9
1654620050000|2022-06-07 16:40:50|912.9|903.8|913.55|904.45|913.55|904.45|912.85|903.75|8
1654620060000|2022-06-07 16:41:00|913.5|904.4|913.25|904.15|913.55|904.45|913.25|904.15|9
1654620070000|2022-06-07 16:41:10|913.2|904.1|913.15|904.05|913.2|904.1|913.15|904.05|2
1654620080000|2022-06-07 16:41:20|913.25|904.15|913.55|904.45|913.65|904.55|913.25|904.15|6
1654620090000|2022-06-07 16:41:30|913.5|904.4|914.15|905.05|914.15|905.05|913.5|904.4|7
1654620100000|2022-06-07 16:41:40|914.2|905.1|914.35|905.25|914.5|905.4|914.1|905|10
1654620110000|2022-06-07 16:41:50|914.3|905.2|914.05|904.95|914.4|905.3|914.05|904.95|14
1654620120000|2022-06-07 16:42:00|914|904.9|914.3|905.2|914.3|905.2|913.95|904.85|13
1654620130000|2022-06-07 16:42:10|914.35|905.25|914.5|905.4|914.5|905.4|914.35|905.25|3
1654620140000|2022-06-07 16:42:20|914.75|905.65|914.95|905.85|915.15|906.05|914.75|905.65|13
1654620150000|2022-06-07 16:42:30|915.25|906.15|915.4|906.3|915.5|906.4|915.15|906.05|14
1654620160000|2022-06-07 16:42:40|915.35|906.25|915.05|905.95|915.35|906.25|914.85|905.75|10
1654620170000|2022-06-07 16:42:50|915.1|906|914.95|905.85|915.35|906.25|914.95|905.85|15
1654620180000|2022-06-07 16:43:00|915|905.9|915.15|906.05|915.3|906.2|915|905.9|11
1654620190000|2022-06-07 16:43:10|915.1|906|914.85|905.75|915.1|906|914.8|905.7|10
1654620200000|2022-06-07 16:43:20|914.8|905.7|914.45|905.35|914.8|905.7|914.45|905.35|5
1654620210000|2022-06-07 16:43:30|914.5|905.4|914.75|905.65|914.75|905.65|914.5|905.4|3
1654620220000|2022-06-07 16:43:40|914.7|905.6|914.7|905.6|914.7|905.6|914.7|905.6|1
1654620230000|2022-06-07 16:43:50|914.65|905.55|914.6|905.5|914.7|905.6|914.6|905.5|5
1654620240000|2022-06-07 16:44:00|914.45|905.35|914.55|905.45|914.55|905.45|914.45|905.35|2
1654620250000|2022-06-07 16:44:10|914.5|905.4|914.27|905.17|914.5|905.4|914.27|905.17|5
1654620260000|2022-06-07 16:44:20|914.17|905.07|914.17|905.07|914.22|905.12|914.17|905.07|3
1654620270000|2022-06-07 16:44:30|914.22|905.12|914.22|905.12|914.55|905.45|914.22|905.12|13
1654620280000|2022-06-07 16:44:40|914.32|905.22|914.27|905.17|914.32|905.22|914.27|905.17|2
1654620290000|2022-06-07 16:44:50|914.32|905.22|914.17|905.07|914.32|905.22|914.17|905.07|7
1654620300000|2022-06-07 16:45:00|914.22|905.12|914.55|905.45|914.6|905.5|914.22|905.12|9
1654620310000|2022-06-07 16:45:10|914.65|905.55|914.8|905.7|914.9|905.8|914.65|905.55|4
1654620320000|2022-06-07 16:45:20|914.9|905.8|914.43|905.33|914.9|905.8|914.33|905.23|6
1654620330000|2022-06-07 16:45:30|914.6|905.5|914.22|905.12|914.6|905.5|914.22|905.12|8
1654620340000|2022-06-07 16:45:40|914.17|905.07|914.27|905.17|914.27|905.17|914.17|905.07|9
1654620350000|2022-06-07 16:45:50|914.32|905.22|914.17|905.07|914.32|905.22|914.17|905.07|4
1654620360000|2022-06-07 16:46:00|914.22|905.12|914.17|905.07|914.22|905.12|914.17|905.07|2
1654620370000|2022-06-07 16:46:10|914.22|905.12|914.32|905.22|914.38|905.28|914.22|905.12|7
1654620380000|2022-06-07 16:46:20|914.37|905.27|914.32|905.22|914.37|905.27|914.32|905.22|2
1654620390000|2022-06-07 16:46:30|914.22|905.12|914.22|905.12|914.22|905.12|914.22|905.12|1
1654620410000|2022-06-07 16:46:50|914.17|905.07|914.22|905.12|914.24|905.14|914.17|905.07|4
1654620420000|2022-06-07 16:47:00|914.17|905.07|914.17|905.07|914.17|905.07|914.17|905.07|1
1654620430000|2022-06-07 16:47:10|914.1|905|914.1|905|914.18|905.08|914.1|905|4
1654620440000|2022-06-07 16:47:20|914.18|905.08|914.05|904.95|914.18|905.08|914.05|904.95|9
1654620460000|2022-06-07 16:47:40|914.06|904.96|914.17|905.07|914.24|905.14|914.06|904.96|6
1654620470000|2022-06-07 16:47:50|914.12|905.02|914.11|905.01|914.12|905.02|914.11|905.01|2
1654620480000|2022-06-07 16:48:00|914.12|905.02|913.9|904.8|914.12|905.02|913.89|904.79|4
1654620490000|2022-06-07 16:48:10|913.91|904.81|914.04|904.94|914.08|904.98|913.91|904.81|10
1654620500000|2022-06-07 16:48:20|914.08|904.98|914.17|905.07|914.24|905.14|914.08|904.98|5
1654620510000|2022-06-07 16:48:30|914.19|905.09|914.1|905|914.19|905.09|914.1|905|5
1654620520000|2022-06-07 16:48:40|914.12|905.02|914.1|905|914.14|905.04|914.1|905|7
1654620530000|2022-06-07 16:48:50|914.02|904.92|914.17|905.07|914.17|905.07|913.98|904.88|4
1654620540000|2022-06-07 16:49:00|914.12|905.02|914.1|905|914.12|905.02|914.1|905|2
1654620550000|2022-06-07 16:49:10|914.22|905.12|914.17|905.07|914.22|905.12|914.17|905.07|2
1654620560000|2022-06-07 16:49:20|914.22|905.12|914.22|905.12|914.22|905.12|914.22|905.12|1
1654620580000|2022-06-07 16:49:40|914.27|905.17|914.12|905.02|914.37|905.27|914.12|905.02|6
1654620600000|2022-06-07 16:50:00|914.17|905.07|914.17|905.07|914.32|905.22|914.17|905.07|6
1654620610000|2022-06-07 16:50:10|914.12|905.02|914.17|905.07|914.17|905.07|914.1|905|3
1654620620000|2022-06-07 16:50:20|914.12|905.02|914.1|905|914.12|905.02|914.1|905|4
1654620650000|2022-06-07 16:50:50|913.92|904.82|914|904.9|914|904.9|913.72|904.62|3
1654620660000|2022-06-07 16:51:00|914.01|904.91|914|904.9|914.01|904.91|914|904.9|2
1654620700000|2022-06-07 16:51:40|913.5|904.4|913.43|904.33|913.5|904.4|913.42|904.32|5
1654620710000|2022-06-07 16:51:50|913.42|904.32|913.56|904.46|913.72|904.62|913.42|904.32|17
1654620720000|2022-06-07 16:52:00|913.58|904.48|914.04|904.94|914.04|904.94|913.58|904.48|17
1654620730000|2022-06-07 16:52:10|914.05|904.95|913.57|904.47|914.07|904.97|913.49|904.39|17
1654620740000|2022-06-07 16:52:20|913.56|904.46|913.37|904.27|913.56|904.46|913.34|904.24|10
1654620750000|2022-06-07 16:52:30|913.44|904.34|913.69|904.59|913.69|904.59|913.44|904.34|8
1654620760000|2022-06-07 16:52:40|913.79|904.69|914.04|904.94|914.18|905.08|913.77|904.67|11
1654620770000|2022-06-07 16:52:50|914.06|904.96|914.42|905.32|914.5|905.4|913.99|904.89|17
1654620780000|2022-06-07 16:53:00|914.45|905.35|914.92|905.82|914.93|905.83|914.45|905.35|12
1654620790000|2022-06-07 16:53:10|914.93|905.83|915.05|905.95|915.15|906.05|914.93|905.83|9
1654620800000|2022-06-07 16:53:20|915.07|905.97|914.87|905.77|915.07|905.97|914.87|905.77|3
1654620810000|2022-06-07 16:53:30|914.76|905.66|914.53|905.43|914.76|905.66|914.53|905.43|4
1654620820000|2022-06-07 16:53:40|914.58|905.48|914.85|905.75|914.85|905.75|914.58|905.48|3
1654620830000|2022-06-07 16:53:50|914.8|905.7|914.55|905.45|914.8|905.7|914.49|905.39|11
1654620840000|2022-06-07 16:54:00|914.59|905.49|914.62|905.52|914.62|905.52|914.59|905.49|3
1654620850000|2022-06-07 16:54:10|914.64|905.54|914.6|905.5|914.64|905.54|914.6|905.5|2
1654620860000|2022-06-07 16:54:20|914.7|905.6|914.46|905.36|914.7|905.6|914.46|905.36|5
1654620870000|2022-06-07 16:54:30|914.49|905.39|914.5|905.4|914.5|905.4|914.49|905.39|2
1654620880000|2022-06-07 16:54:40|914.42|905.32|914.48|905.38|914.48|905.38|914.33|905.23|3
1654620890000|2022-06-07 16:54:50|914.49|905.39|914.44|905.34|914.68|905.58|914.44|905.34|12
1654620900000|2022-06-07 16:55:00|914.46|905.36|914.57|905.47|914.8|905.7|914.46|905.36|8
1654620910000|2022-06-07 16:55:10|914.58|905.48|914.36|905.26|915|905.9|914.36|905.26|12
1654620920000|2022-06-07 16:55:20|914.41|905.31|914.4|905.3|914.57|905.47|914.4|905.3|7
1654620930000|2022-06-07 16:55:30|914.35|905.25|914.35|905.25|914.35|905.25|914.18|905.08|8
1654620940000|2022-06-07 16:55:40|914.27|905.17|914.16|905.06|914.27|905.17|914.16|905.06|5
1654620950000|2022-06-07 16:55:50|914.13|905.03|914.1|905|914.13|905.03|914.1|905|3
1654620960000|2022-06-07 16:56:00|914.02|904.92|914.1|905|914.22|905.12|914.02|904.92|14
1654620970000|2022-06-07 16:56:10|914.11|905.01|914.51|905.41|914.8|905.7|914.11|905.01|13
1654620980000|2022-06-07 16:56:20|914.56|905.46|914.63|905.53|914.67|905.57|914.56|905.46|8
1654620990000|2022-06-07 16:56:30|914.62|905.52|914.64|905.54|914.69|905.59|914.59|905.49|5
1654621000000|2022-06-07 16:56:40|914.74|905.64|914.95|905.85|914.95|905.85|914.69|905.59|4
1654621010000|2022-06-07 16:56:50|915|905.9|914.95|905.85|915.25|906.15|914.9|905.8|15
1654621020000|2022-06-07 16:57:00|915|905.9|915.1|906|915.1|906|914.95|905.85|8
1654621030000|2022-06-07 16:57:10|915.2|906.1|915.1|906|915.2|906.1|915.1|906|2
1654621040000|2022-06-07 16:57:20|915.05|905.95|914.65|905.55|915.05|905.95|914.54|905.44|9
1654621050000|2022-06-07 16:57:30|914.7|905.6|914.7|905.6|914.7|905.6|914.7|905.6|1
1654621060000|2022-06-07 16:57:40|914.75|905.65|914.6|905.5|914.75|905.65|914.6|905.5|5
1654621070000|2022-06-07 16:57:50|914.55|905.45|914.6|905.5|914.6|905.5|914.55|905.45|2
1654621090000|2022-06-07 16:58:10|914.55|905.45|914.55|905.45|914.55|905.45|914.55|905.45|1
1654621100000|2022-06-07 16:58:20|914.6|905.5|914.6|905.5|914.6|905.5|914.6|905.5|1
1654621130000|2022-06-07 16:58:50|914.85|905.75|914.6|905.5|914.85|905.75|914.6|905.5|5
1654621140000|2022-06-07 16:59:00|914.55|905.45|914.6|905.5|914.6|905.5|914.55|905.45|2
1654621180000|2022-06-07 16:59:40|914.55|905.45|914.55|905.45|914.55|905.45|914.55|905.45|1
1654621190000|2022-06-07 16:59:50|914.52|905.42|914.51|905.41|914.52|905.42|914.51|905.41|2
1654621200000|2022-06-07 17:00:00|914.55|905.45|914.6|905.5|914.6|905.5|914.55|905.45|2
1654621210000|2022-06-07 17:00:10|914.55|905.45|914.55|905.45|914.55|905.45|914.55|905.45|1
1654621240000|2022-06-07 17:00:40|914.6|905.5|914.55|905.45|914.6|905.5|914.55|905.45|2
1654621250000|2022-06-07 17:00:50|914.6|905.5|914.55|905.45|914.6|905.5|914.55|905.45|2
1654621260000|2022-06-07 17:01:00|914.6|905.5|914.55|905.45|914.6|905.5|914.55|905.45|2
1654621270000|2022-06-07 17:01:10|914.47|905.37|914.48|905.38|914.48|905.38|914.47|905.37|4
1654621310000|2022-06-07 17:01:50|914.46|905.36|912.97|903.87|914.46|905.36|912.97|903.87|11
1654621320000|2022-06-07 17:02:00|912.94|903.84|913.96|904.86|913.96|904.86|912.94|903.84|26
1654621330000|2022-06-07 17:02:10|914.02|904.92|913.94|904.84|914.02|904.92|913.9|904.8|9
1654621340000|2022-06-07 17:02:20|913.99|904.89|914.03|904.93|914.04|904.94|913.99|904.89|16
1654621350000|2022-06-07 17:02:30|914.05|904.95|914.01|904.91|914.08|904.98|914.01|904.91|12
1654621360000|2022-06-07 17:02:40|914.02|904.92|914.01|904.91|914.04|904.94|914.01|904.91|7
1654621370000|2022-06-07 17:02:50|914.04|904.94|914.02|904.92|914.04|904.94|914.01|904.91|8
1654621380000|2022-06-07 17:03:00|914.05|904.95|914.09|904.99|914.14|905.04|914.05|904.95|7
1654621390000|2022-06-07 17:03:10|914.15|905.05|914.65|905.55|914.65|905.55|914.15|905.05|8
1654621400000|2022-06-07 17:03:20|914.6|905.5|914.65|905.55|914.66|905.56|914.54|905.44|14
1654621410000|2022-06-07 17:03:30|914.63|905.53|914.44|905.34|914.63|905.53|914.35|905.25|7
1654621420000|2022-06-07 17:03:40|914.49|905.39|914.74|905.64|914.95|905.85|914.49|905.39|10
1654621440000|2022-06-07 17:04:00|914.79|905.69|914.79|905.69|914.79|905.69|914.74|905.64|3
1654621450000|2022-06-07 17:04:10|914.84|905.74|914.79|905.69|915.05|905.95|914.74|905.64|11
1654621470000|2022-06-07 17:04:30|914.9|905.8|915.4|906.3|915.45|906.35|914.9|905.8|9
1654621480000|2022-06-07 17:04:40|915.45|906.35|915.65|906.55|915.75|906.65|915.45|906.35|7
1654621490000|2022-06-07 17:04:50|915.6|906.5|915.5|906.4|915.6|906.5|915.46|906.36|4
1654621500000|2022-06-07 17:05:00|915.25|906.15|916.15|907.05|916.15|907.05|915.2|906.1|6
1654621510000|2022-06-07 17:05:10|916.05|906.95|915.7|906.6|916.1|907|915.55|906.45|14
1654621520000|2022-06-07 17:05:20|915.65|906.55|916.05|906.95|916.05|906.95|915.65|906.55|6
1654621530000|2022-06-07 17:05:30|916|906.9|915.95|906.85|916.1|907|915.95|906.85|9
1654621540000|2022-06-07 17:05:40|916|906.9|915.75|906.65|916|906.9|915.75|906.65|3
1654621550000|2022-06-07 17:05:50|915.8|906.7|915.65|906.55|916.05|906.95|915.65|906.55|14
1654621560000|2022-06-07 17:06:00|915.7|906.6|915.5|906.4|915.75|906.65|915.5|906.4|10
1654621570000|2022-06-07 17:06:10|915.36|906.26|915.1|906|915.45|906.35|915.1|906|9
1654621580000|2022-06-07 17:06:20|915.15|906.05|914.85|905.75|915.15|906.05|914.8|905.7|8
1654621590000|2022-06-07 17:06:30|914.8|905.7|914.8|905.7|914.9|905.8|914.8|905.7|5
1654621600000|2022-06-07 17:06:40|914.75|905.65|914.8|905.7|914.8|905.7|914.75|905.65|2
1654621610000|2022-06-07 17:06:50|914.87|905.77|914.88|905.78|914.88|905.78|914.87|905.77|2
1654621620000|2022-06-07 17:07:00|915.15|906.05|915.15|906.05|915.15|906.05|915.15|906.05|1
1654621630000|2022-06-07 17:07:10|915.11|906.01|914.95|905.85|915.11|906.01|914.95|905.85|3
1654621640000|2022-06-07 17:07:20|915.05|905.95|915.2|906.1|915.2|906.1|915.05|905.95|2
1654621650000|2022-06-07 17:07:30|915.15|906.05|915.08|905.98|915.2|906.1|915.08|905.98|4
1654621660000|2022-06-07 17:07:40|915.07|905.97|915.07|905.97|915.07|905.97|915.07|905.97|1
1654621680000|2022-06-07 17:08:00|915|905.9|914.77|905.67|915|905.9|914.74|905.64|4
1654621690000|2022-06-07 17:08:10|914.8|905.7|915.02|905.92|915.02|905.92|914.77|905.67|10
1654621700000|2022-06-07 17:08:20|915.07|905.97|915.05|905.95|915.07|905.97|914.95|905.85|4
1654621720000|2022-06-07 17:08:40|915.2|906.1|915.3|906.2|915.3|906.2|915.2|906.1|2
1654621730000|2022-06-07 17:08:50|915.35|906.25|915.4|906.3|915.4|906.3|915.35|906.25|2
1654621740000|2022-06-07 17:09:00|915.35|906.25|915.25|906.15|915.35|906.25|915.05|905.95|8
1654621750000|2022-06-07 17:09:10|915.15|906.05|915.3|906.2|915.3|906.2|915.09|905.99|4
1654621760000|2022-06-07 17:09:20|915.45|906.35|915.7|906.6|915.7|906.6|915.45|906.35|2
1654621770000|2022-06-07 17:09:30|915.75|906.65|915.95|906.85|916.1|907|915.75|906.65|10
1654621780000|2022-06-07 17:09:40|915.9|906.8|915.75|906.65|915.9|906.8|915.75|906.65|5
1654621790000|2022-06-07 17:09:50|915.8|906.7|916.05|906.95|916.05|906.95|915.8|906.7|4
1654621800000|2022-06-07 17:10:00|916.1|907|916.6|907.5|916.65|907.55|916.1|907|13
1654621810000|2022-06-07 17:10:10|916.65|907.55|916.6|907.5|916.65|907.55|916.6|907.5|4
1654621820000|2022-06-07 17:10:20|916.65|907.55|917.1|908|917.25|908.15|916.65|907.55|5
1654621830000|2022-06-07 17:10:30|917.15|908.05|917.15|908.05|917.15|908.05|917.15|908.05|1
1654621840000|2022-06-07 17:10:40|917.2|908.1|917.6|908.5|917.6|908.5|917.2|908.1|3
1654621850000|2022-06-07 17:10:50|917.5|908.4|918.35|909.25|918.5|909.4|917.5|908.4|20
1654621860000|2022-06-07 17:11:00|918.3|909.2|917.95|908.85|918.3|909.2|917.95|908.85|10
1654621870000|2022-06-07 17:11:10|917.85|908.75|916.92|907.82|917.85|908.75|916.92|907.82|11
1654621880000|2022-06-07 17:11:20|916.87|907.77|916.95|907.85|916.95|907.85|916.83|907.73|4
1654621890000|2022-06-07 17:11:30|916.9|907.8|916.84|907.74|916.9|907.8|916.84|907.74|2
1654621900000|2022-06-07 17:11:40|916.54|907.44|916.59|907.49|916.62|907.52|916.46|907.36|9
1654621910000|2022-06-07 17:11:50|916.62|907.52|917.05|907.95|917.2|908.1|916.46|907.36|19
1654621920000|2022-06-07 17:12:00|917|907.9|917.08|907.98|917.14|908.04|916.98|907.88|9
1654621930000|2022-06-07 17:12:10|917.15|908.05|917.7|908.6|917.75|908.65|917.15|908.05|6
1654621940000|2022-06-07 17:12:20|917.65|908.55|917.5|908.4|917.65|908.55|917.45|908.35|7
1654621950000|2022-06-07 17:12:30|917.43|908.33|918.3|909.2|918.5|909.4|917.4|908.3|12
1654621960000|2022-06-07 17:12:40|918.28|909.18|917.45|908.35|918.28|909.18|917.4|908.3|10
1654621970000|2022-06-07 17:12:50|917.4|908.3|917.4|908.3|917.4|908.3|917.35|908.25|3
1654621980000|2022-06-07 17:13:00|917.35|908.25|917.19|908.09|917.35|908.25|917.19|908.09|4
1654621990000|2022-06-07 17:13:10|917.14|908.04|917.18|908.08|917.23|908.13|917.09|907.99|10
1654622000000|2022-06-07 17:13:20|917.15|908.05|916.81|907.71|917.15|908.05|916.81|907.71|4
1654622010000|2022-06-07 17:13:30|916.77|907.67|916.25|907.15|916.81|907.71|916.25|907.15|16
1654622020000|2022-06-07 17:13:40|916.22|907.12|916.28|907.18|916.43|907.33|916.07|906.97|7
1654622030000|2022-06-07 17:13:50|916.27|907.17|916.25|907.15|916.28|907.18|916.25|907.15|3
1654622040000|2022-06-07 17:14:00|916.3|907.2|916.22|907.12|916.3|907.2|916.22|907.12|4
1654622050000|2022-06-07 17:14:10|916.44|907.34|916.44|907.34|916.44|907.34|916.44|907.34|1
1654622060000|2022-06-07 17:14:20|916.59|907.49|916.42|907.32|916.75|907.65|916.42|907.32|10
1654622070000|2022-06-07 17:14:30|916.52|907.42|916.7|907.6|916.7|907.6|916.52|907.42|4
1654622080000|2022-06-07 17:14:40|916.65|907.55|916.4|907.3|916.65|907.55|916.4|907.3|4
1654622090000|2022-06-07 17:14:50|916.35|907.25|916.37|907.27|916.4|907.3|916.17|907.07|10
1654622100000|2022-06-07 17:15:00|916.42|907.32|916.32|907.22|916.42|907.32|916.32|907.22|5
1654622110000|2022-06-07 17:15:10|916.23|907.13|916.65|907.55|916.65|907.55|916.23|907.13|5
1654622120000|2022-06-07 17:15:20|916.7|907.6|916.6|907.5|916.7|907.6|916.6|907.5|3
1654622130000|2022-06-07 17:15:30|916.55|907.45|916.5|907.4|916.55|907.45|916.5|907.4|2
1654622140000|2022-06-07 17:15:40|916.6|907.5|916.65|907.55|916.65|907.55|916.6|907.5|2
1654622150000|2022-06-07 17:15:50|916.7|907.6|917.2|908.1|917.2|908.1|916.7|907.6|7
1654622160000|2022-06-07 17:16:00|917.15|908.05|917.1|908|917.15|908.05|917.05|907.95|4
1654622170000|2022-06-07 17:16:10|917.15|908.05|917.45|908.35|917.45|908.35|917.15|908.05|3
1654622180000|2022-06-07 17:16:20|917.85|908.75|917.85|908.75|917.85|908.75|917.85|908.75|1
1654622190000|2022-06-07 17:16:30|917.9|908.8|917.65|908.55|918|908.9|917.55|908.45|11
1654622200000|2022-06-07 17:16:40|917.7|908.6|917.7|908.6|917.75|908.65|917.7|908.6|5
1654622210000|2022-06-07 17:16:50|917.75|908.65|917.9|908.8|918.25|909.15|917.75|908.65|13
1654622220000|2022-06-07 17:17:00|917.95|908.85|917.85|908.75|917.95|908.85|917.85|908.75|2
1654622230000|2022-06-07 17:17:10|917.95|908.85|918|908.9|918|908.9|917.9|908.8|4
1654622240000|2022-06-07 17:17:20|917.95|908.85|917.6|908.5|917.95|908.85|917.6|908.5|6
1654622260000|2022-06-07 17:17:40|917.4|908.3|917.25|908.15|917.4|908.3|917.17|908.07|11
1654622270000|2022-06-07 17:17:50|917.3|908.2|917.49|908.39|917.49|908.39|917.25|908.15|9
1654622280000|2022-06-07 17:18:00|917.44|908.34|917.41|908.31|917.55|908.45|917.4|908.3|9
1654622290000|2022-06-07 17:18:10|917.34|908.24|916.94|907.84|917.34|908.24|916.93|907.83|7
1654622300000|2022-06-07 17:18:20|916.93|907.83|917.06|907.96|917.06|907.96|916.93|907.83|6
1654622310000|2022-06-07 17:18:30|917.09|907.99|917.07|907.97|917.16|908.06|917.07|907.97|5
1654622320000|2022-06-07 17:18:40|917.03|907.93|916.85|907.75|917.03|907.93|916.81|907.71|9
1654622330000|2022-06-07 17:18:50|916.75|907.65|916.75|907.65|916.75|907.65|916.75|907.65|1
1654622340000|2022-06-07 17:19:00|916.8|907.7|916.81|907.71|916.81|907.71|916.8|907.7|2
1654622350000|2022-06-07 17:19:10|916.94|907.84|916.94|907.84|916.94|907.84|916.94|907.84|1
1654622370000|2022-06-07 17:19:30|917.14|908.04|917.19|908.09|917.19|908.09|917.09|907.99|3
1654622380000|2022-06-07 17:19:40|917.09|907.99|916.99|907.89|917.09|907.99|916.99|907.89|3
1654622390000|2022-06-07 17:19:50|916.94|907.84|916.89|907.79|916.94|907.84|916.88|907.78|4
1654622400000|2022-06-07 17:20:00|916.9|907.8|916.81|907.71|916.9|907.8|916.81|907.71|3
1654622410000|2022-06-07 17:20:10|916.75|907.65|916.9|907.8|916.9|907.8|916.65|907.55|6
1654622430000|2022-06-07 17:20:30|916.87|907.77|916.9|907.8|916.9|907.8|916.87|907.77|2
1654622440000|2022-06-07 17:20:40|916.88|907.78|916.87|907.77|916.9|907.8|916.87|907.77|5
1654622450000|2022-06-07 17:20:50|916.88|907.78|916.9|907.8|916.9|907.8|916.88|907.78|2
1654622460000|2022-06-07 17:21:00|917.04|907.94|917.04|907.94|917.04|907.94|917.04|907.94|1
1654622470000|2022-06-07 17:21:10|917.09|907.99|917.09|907.99|917.09|907.99|917.09|907.99|1
1654622500000|2022-06-07 17:21:40|916.99|907.89|916.94|907.84|916.99|907.89|916.94|907.84|2
1654622510000|2022-06-07 17:21:50|917.09|907.99|917.09|907.99|917.09|907.99|917.09|907.99|1
1654622520000|2022-06-07 17:22:00|917.19|908.09|917.4|908.3|917.4|908.3|917.19|908.09|6
1654622530000|2022-06-07 17:22:10|917.35|908.25|917.25|908.15|917.35|908.25|916.99|907.89|6
1654622550000|2022-06-07 17:22:30|917.2|908.1|916.94|907.84|917.2|908.1|916.94|907.84|5
1654622560000|2022-06-07 17:22:40|916.89|907.79|917.04|907.94|917.09|907.99|916.77|907.67|16
1654622570000|2022-06-07 17:22:50|916.99|907.89|916.99|907.89|916.99|907.89|916.99|907.89|1
1654622580000|2022-06-07 17:23:00|916.95|907.85|916.8|907.7|916.95|907.85|916.8|907.7|5
1654622590000|2022-06-07 17:23:10|916.69|907.59|916.7|907.6|916.71|907.61|916.65|907.55|8
1654622600000|2022-06-07 17:23:20|916.14|907.04|915.43|906.33|916.14|907.04|915.43|906.33|17
1654622610000|2022-06-07 17:23:30|915.42|906.32|915.18|906.08|915.42|906.32|915.18|906.08|5
1654622620000|2022-06-07 17:23:40|915.17|906.07|914.64|905.54|915.17|906.07|914.64|905.54|12
1654622630000|2022-06-07 17:23:50|914.63|905.53|914.83|905.73|914.92|905.82|914.49|905.39|13
1654622640000|2022-06-07 17:24:00|914.74|905.64|914.98|905.88|915.08|905.98|914.63|905.53|8
1654622650000|2022-06-07 17:24:10|915.13|906.03|915.6|906.5|915.65|906.55|915.08|905.98|10
1654622660000|2022-06-07 17:24:20|915.65|906.55|915.75|906.65|916|906.9|915.65|906.55|6
1654622670000|2022-06-07 17:24:30|915.7|906.6|915.45|906.35|915.7|906.6|915.45|906.35|9
1654622680000|2022-06-07 17:24:40|915.46|906.36|915.51|906.41|915.51|906.41|915.46|906.36|2
1654622690000|2022-06-07 17:24:50|915.37|906.27|915.37|906.27|915.37|906.27|915.37|906.27|1
1654622700000|2022-06-07 17:25:00|915.42|906.32|915.29|906.19|915.42|906.32|915.29|906.19|6
1654622710000|2022-06-07 17:25:10|914.78|905.68|914.65|905.55|914.78|905.68|914.45|905.35|10
1654622720000|2022-06-07 17:25:20|914.57|905.47|915.11|906.01|915.11|906.01|914.55|905.45|15
1654622730000|2022-06-07 17:25:30|915.14|906.04|915.12|906.02|915.14|906.04|915.11|906.01|4
1654622740000|2022-06-07 17:25:40|915.14|906.04|915.5|906.4|915.5|906.4|915.14|906.04|7
1654622770000|2022-06-07 17:26:10|915.49|906.39|915.49|906.39|915.49|906.39|915.49|906.39|1
1654622780000|2022-06-07 17:26:20|915.24|906.14|915.38|906.28|915.38|906.28|915.24|906.14|7
1654622790000|2022-06-07 17:26:30|915.39|906.29|915.6|906.5|915.6|906.5|915.39|906.29|4
1654622800000|2022-06-07 17:26:40|915.55|906.45|915.33|906.23|915.55|906.45|915.33|906.23|8
1654622810000|2022-06-07 17:26:50|915.38|906.28|915.49|906.39|915.49|906.39|915.38|906.28|6
1654622820000|2022-06-07 17:27:00|915.5|906.4|916|906.9|916.1|907|915.5|906.4|11
1654622830000|2022-06-07 17:27:10|916.1|907|916.1|907|916.1|907|916.1|907|1
1654622840000|2022-06-07 17:27:20|916.25|907.15|916.47|907.37|916.47|907.37|916.25|907.15|5
1654622850000|2022-06-07 17:27:30|916.5|907.4|917.05|907.95|917.05|907.95|916.42|907.32|7
1654622860000|2022-06-07 17:27:40|917.1|908|916.95|907.85|917.15|908.05|916.9|907.8|7
1654622870000|2022-06-07 17:27:50|917|907.9|916.95|907.85|917.05|907.95|916.95|907.85|4
1654622880000|2022-06-07 17:28:00|917.05|907.95|916.49|907.39|917.05|907.95|916.49|907.39|10
1654622890000|2022-06-07 17:28:10|916.53|907.43|917.2|908.1|917.25|908.15|916.43|907.33|13
1654622900000|2022-06-07 17:28:20|917.25|908.15|917|907.9|917.25|908.15|917|907.9|4
1654622910000|2022-06-07 17:28:30|917.1|908|917.25|908.15|917.3|908.2|917.1|908|4
1654622920000|2022-06-07 17:28:40|917.2|908.1|917.15|908.05|917.2|908.1|917.15|908.05|2
1654622930000|2022-06-07 17:28:50|917.2|908.1|917.15|908.05|917.2|908.1|917.15|908.05|2
1654623040000|2022-06-07 17:30:40|916.95|907.85|916.95|907.85|916.95|907.85|916.95|907.85|1
1654623050000|2022-06-07 17:30:50|916.9|907.8|916.85|907.75|916.95|907.85|916.85|907.75|7
1654623060000|2022-06-07 17:31:00|916.9|907.8|916.65|907.55|916.9|907.8|916.65|907.55|5
1654623070000|2022-06-07 17:31:10|916.6|907.5|916.75|907.65|916.8|907.7|916.6|907.5|5
1654623080000|2022-06-07 17:31:20|916.8|907.7|916.9|907.8|916.95|907.85|916.8|907.7|3
1654623090000|2022-06-07 17:31:30|916.95|907.85|916.95|907.85|917|907.9|916.95|907.85|3
1654623100000|2022-06-07 17:31:40|916.9|907.8|916.95|907.85|916.95|907.85|916.9|907.8|2
1654623110000|2022-06-07 17:31:50|917|907.9|917.15|908.05|917.2|908.1|917|907.9|5
1654623120000|2022-06-07 17:32:00|917.2|908.1|916.95|907.85|917.2|908.1|916.95|907.85|6
1654623130000|2022-06-07 17:32:10|916.85|907.75|916.95|907.85|916.95|907.85|916.6|907.5|8
1654623140000|2022-06-07 17:32:20|916.9|907.8|917.3|908.2|917.3|908.2|916.9|907.8|12
1654623150000|2022-06-07 17:32:30|917.25|908.15|917|907.9|917.3|908.2|917|907.9|9
1654623160000|2022-06-07 17:32:40|917.2|908.1|917.1|908|917.2|908.1|917.1|908|5
1654623170000|2022-06-07 17:32:50|917.05|907.95|916.9|907.8|917.05|907.95|916.9|907.8|5
1654623180000|2022-06-07 17:33:00|916.95|907.85|916.95|907.85|916.95|907.85|916.95|907.85|1
1654623190000|2022-06-07 17:33:10|917|907.9|916.75|907.65|917.05|907.95|916.75|907.65|6
1654623200000|2022-06-07 17:33:20|916.74|907.64|916.45|907.35|916.75|907.65|916.45|907.35|6
1654623210000|2022-06-07 17:33:30|916.4|907.3|916.16|907.06|916.55|907.45|916.16|907.06|8
1654623220000|2022-06-07 17:33:40|916.11|907.01|916.18|907.08|916.18|907.08|916.1|907|4
1654623230000|2022-06-07 17:33:50|916.13|907.03|916.55|907.45|916.9|907.8|916.13|907.03|13
1654623240000|2022-06-07 17:34:00|916.5|907.4|916.12|907.02|916.5|907.4|916.12|907.02|6
1654623250000|2022-06-07 17:34:10|916.08|906.98|915.75|906.65|916.08|906.98|915.49|906.39|15
1654623260000|2022-06-07 17:34:20|915.73|906.63|915.41|906.31|915.9|906.8|915.36|906.26|9
1654623270000|2022-06-07 17:34:30|915.31|906.21|915.15|906.05|915.31|906.21|915.1|906|5
1654623280000|2022-06-07 17:34:40|915.23|906.13|915.35|906.25|915.35|906.25|915.07|905.97|11
1654623290000|2022-06-07 17:34:50|915.45|906.35|915.75|906.65|915.8|906.7|915.4|906.3|7
1654623300000|2022-06-07 17:35:00|915.65|906.55|915.59|906.49|915.65|906.55|915.5|906.4|6
1654623310000|2022-06-07 17:35:10|915.6|906.5|915.98|906.88|916.1|907|915.57|906.47|19
1654623320000|2022-06-07 17:35:20|916|906.9|916.02|906.92|916.09|906.99|915.87|906.77|11
1654623330000|2022-06-07 17:35:30|915.97|906.87|915.92|906.82|916.02|906.92|915.92|906.82|7
1654623350000|2022-06-07 17:35:50|916.02|906.92|915.97|906.87|916.02|906.92|915.97|906.87|2
1654623360000|2022-06-07 17:36:00|916.02|906.92|916.28|907.18|916.55|907.45|916.02|906.92|10
1654623370000|2022-06-07 17:36:10|916.33|907.23|916.4|907.3|916.5|907.4|916.33|907.23|6
1654623380000|2022-06-07 17:36:20|916.38|907.28|916.38|907.28|916.38|907.28|916.38|907.28|1
1654623390000|2022-06-07 17:36:30|916.45|907.35|915.96|906.86|916.45|907.35|915.96|906.86|6
1654623400000|2022-06-07 17:36:40|916.02|906.92|915.9|906.8|916.03|906.93|915.9|906.8|4
1654623410000|2022-06-07 17:36:50|915.95|906.85|916.04|906.94|916.04|906.94|915.95|906.85|2
1654623420000|2022-06-07 17:37:00|916.03|906.93|916.31|907.21|916.31|907.21|916.03|906.93|7
1654623430000|2022-06-07 17:37:10|916.29|907.19|916.2|907.1|916.31|907.21|916.2|907.1|8
1654623440000|2022-06-07 17:37:20|916.14|907.04|916.15|907.05|916.2|907.1|915.89|906.79|9
1654623450000|2022-06-07 17:37:30|916.1|907|916.1|907|916.1|907|916.1|907|1
1654623460000|2022-06-07 17:37:40|916.15|907.05|916.2|907.1|916.2|907.1|915.98|906.88|10
1654623470000|2022-06-07 17:37:50|916.22|907.12|916.22|907.12|916.22|907.12|916.22|907.12|1
1654623480000|2022-06-07 17:38:00|916.32|907.22|916.85|907.75|916.9|907.8|916.31|907.21|7
1654623490000|2022-06-07 17:38:10|916.79|907.69|916.66|907.56|916.79|907.69|916.66|907.56|2
1654623500000|2022-06-07 17:38:20|916.8|907.7|916.44|907.34|916.8|907.7|916.44|907.34|7
1654623510000|2022-06-07 17:38:30|916.33|907.23|917.4|908.3|917.4|908.3|916.1|907|16
1654623520000|2022-06-07 17:38:40|917.55|908.45|917.45|908.35|917.55|908.45|917.3|908.2|6
1654623530000|2022-06-07 17:38:50|917.5|908.4|917.4|908.3|917.6|908.5|917.4|908.3|8
1654623540000|2022-06-07 17:39:00|917.75|908.65|918.1|909|918.1|909|917.75|908.65|9
1654623550000|2022-06-07 17:39:10|918.3|909.2|918.3|909.2|918.3|909.2|918.3|909.2|1
1654623560000|2022-06-07 17:39:20|918.15|909.05|918.04|908.94|918.15|909.05|917.94|908.84|3
1654623570000|2022-06-07 17:39:30|918.15|909.05|918.17|909.07|918.3|909.2|918.15|909.05|7
1654623590000|2022-06-07 17:39:50|918.12|909.02|918.13|909.03|918.18|909.08|918.12|909.02|4
1654623600000|2022-06-07 17:40:00|918.18|909.08|918.13|909.03|918.18|909.08|918.13|909.03|4
1654623610000|2022-06-07 17:40:10|918.2|909.1|918.1|909|918.2|909.1|918.1|909|2
1654623620000|2022-06-07 17:40:20|918|908.9|918.03|908.93|918.03|908.93|917.93|908.83|3
1654623630000|2022-06-07 17:40:30|917.88|908.78|917.88|908.78|917.88|908.78|917.88|908.78|1
1654623640000|2022-06-07 17:40:40|917.93|908.83|917.78|908.68|917.93|908.83|917.73|908.63|7
1654623650000|2022-06-07 17:40:50|917.73|908.63|917.78|908.68|917.78|908.68|917.73|908.63|2
1654623660000|2022-06-07 17:41:00|917.73|908.63|917.75|908.65|917.75|908.65|917.6|908.5|6
1654623670000|2022-06-07 17:41:10|917.85|908.75|917.85|908.75|917.85|908.75|917.85|908.75|1
1654623680000|2022-06-07 17:41:20|917.75|908.65|917.75|908.65|917.75|908.65|917.75|908.65|1
1654623700000|2022-06-07 17:41:40|917.7|908.6|917.75|908.65|917.75|908.65|917.7|908.6|4
1654623710000|2022-06-07 17:41:50|917.7|908.6|917.75|908.65|917.8|908.7|917.7|908.6|7
1654623720000|2022-06-07 17:42:00|917.65|908.55|917.67|908.57|917.75|908.65|917.65|908.55|7
1654623730000|2022-06-07 17:42:10|917.52|908.42|916.98|907.88|917.52|908.42|916.98|907.88|18
1654623740000|2022-06-07 17:42:20|916.97|907.87|916.9|907.8|916.97|907.87|916.9|907.8|3
1654623750000|2022-06-07 17:42:30|916.8|907.7|916.46|907.36|916.8|907.7|916.46|907.36|12
1654623760000|2022-06-07 17:42:40|916.51|907.41|916.38|907.28|916.51|907.41|916.36|907.26|8
1654623770000|2022-06-07 17:42:50|916.32|907.22|916.09|906.99|916.35|907.25|916.09|906.99|10
1654623780000|2022-06-07 17:43:00|916.01|906.91|916.17|907.07|916.39|907.29|915.97|906.87|22
1654623790000|2022-06-07 17:43:10|916.15|907.05|916.37|907.27|916.5|907.4|916.15|907.05|17
1654623800000|2022-06-07 17:43:20|916.35|907.25|917.09|907.99|917.28|908.18|916.35|907.25|18
1654623810000|2022-06-07 17:43:30|917.08|907.98|917.14|908.04|917.19|908.09|917.08|907.98|8
1654623820000|2022-06-07 17:43:40|917.09|907.99|916.9|907.8|917.09|907.99|916.9|907.8|4
1654623830000|2022-06-07 17:43:50|916.95|907.85|916.97|907.87|916.99|907.89|916.95|907.85|4
1654623850000|2022-06-07 17:44:10|917.35|908.25|917.11|908.01|917.35|908.25|917.11|908.01|4
1654623880000|2022-06-07 17:44:40|917.08|907.98|917.06|907.96|917.08|907.98|917.06|907.96|2
1654623900000|2022-06-07 17:45:00|917.04|907.94|917.04|907.94|917.04|907.94|917.04|907.94|1
1654623910000|2022-06-07 17:45:10|916.86|907.76|916.74|907.64|916.86|907.76|916.74|907.64|2
1654623920000|2022-06-07 17:45:20|916.73|907.63|916.7|907.6|916.95|907.85|916.7|907.6|10
1654623930000|2022-06-07 17:45:30|916.71|907.61|916.86|907.76|917.05|907.95|916.71|907.61|11
1654623940000|2022-06-07 17:45:40|916.9|907.8|916.87|907.77|916.91|907.81|916.87|907.77|8
1654623950000|2022-06-07 17:45:50|916.83|907.73|916.81|907.71|916.83|907.73|916.81|907.71|3
1654623960000|2022-06-07 17:46:00|916.89|907.79|917.09|907.99|917.09|907.99|916.89|907.79|7
1654623970000|2022-06-07 17:46:10|917.29|908.19|917.8|908.7|917.85|908.75|917.29|908.19|5
1654623980000|2022-06-07 17:46:20|917.75|908.65|917.65|908.55|917.75|908.65|917.65|908.55|3
1654623990000|2022-06-07 17:46:30|917.7|908.6|917.85|908.75|917.85|908.75|917.7|908.6|8
1654624000000|2022-06-07 17:46:40|917.9|908.8|917.65|908.55|917.9|908.8|917.65|908.55|8
1654624010000|2022-06-07 17:46:50|917.7|908.6|917.7|908.6|917.75|908.65|917.65|908.55|7
1654624020000|2022-06-07 17:47:00|917.65|908.55|917.85|908.75|918|908.9|917.65|908.55|9
1654624040000|2022-06-07 17:47:20|917.8|908.7|917.85|908.75|917.85|908.75|917.8|908.7|2
1654624050000|2022-06-07 17:47:30|917.9|908.8|917.55|908.45|917.95|908.85|917.55|908.45|7
1654624060000|2022-06-07 17:47:40|917.65|908.55|917.67|908.57|917.7|908.6|917.57|908.47|6
1654624070000|2022-06-07 17:47:50|917.77|908.67|917.85|908.75|917.85|908.75|917.77|908.67|2
1654624090000|2022-06-07 17:48:10|917.8|908.7|917.7|908.6|917.8|908.7|917.7|908.6|2
1654624100000|2022-06-07 17:48:20|917.68|908.58|917.18|908.08|917.68|908.58|917.18|908.08|13
1654624120000|2022-06-07 17:48:40|917.21|908.11|917.7|908.6|917.7|908.6|917.21|908.11|6
1654624130000|2022-06-07 17:48:50|917.9|908.8|917.85|908.75|918.05|908.95|917.85|908.75|6
1654624140000|2022-06-07 17:49:00|917.75|908.65|917.8|908.7|917.9|908.8|917.65|908.55|8
1654624150000|2022-06-07 17:49:10|917.75|908.65|917.65|908.55|917.75|908.65|917.55|908.45|8
1654624160000|2022-06-07 17:49:20|917.6|908.5|917.55|908.45|917.6|908.5|917.55|908.45|2
1654624170000|2022-06-07 17:49:30|917.65|908.55|917.65|908.55|917.65|908.55|917.65|908.55|1
1654624180000|2022-06-07 17:49:40|917.6|908.5|917.21|908.11|917.6|908.5|917.21|908.11|5
1654624190000|2022-06-07 17:49:50|917.26|908.16|917.31|908.21|917.36|908.26|917.26|908.16|3
1654624200000|2022-06-07 17:50:00|917.26|908.16|917.18|908.08|917.26|908.16|917.18|908.08|3
1654624210000|2022-06-07 17:50:10|917.21|908.11|917.18|908.08|917.21|908.11|917.18|908.08|2
1654624220000|2022-06-07 17:50:20|917.21|908.11|917.18|908.08|917.21|908.11|917.18|908.08|2
1654624240000|2022-06-07 17:50:40|917.14|908.04|917.06|907.96|917.14|908.04|917.06|907.96|4
1654624250000|2022-06-07 17:50:50|917.07|907.97|917.21|908.11|917.21|908.11|917.07|907.97|6
1654624260000|2022-06-07 17:51:00|917.18|908.08|917.18|908.08|917.18|908.08|917.18|908.08|1
1654624270000|2022-06-07 17:51:10|917.21|908.11|917.18|908.08|917.21|908.11|917.18|908.08|2
1654624280000|2022-06-07 17:51:20|917.21|908.11|917.31|908.21|917.31|908.21|917.21|908.11|2
1654624300000|2022-06-07 17:51:40|917.55|908.45|917.8|908.7|917.8|908.7|917.55|908.45|2
1654624310000|2022-06-07 17:51:50|917.85|908.75|917.65|908.55|918.1|909|917.65|908.55|12
1654624320000|2022-06-07 17:52:00|917.31|908.21|917.7|908.6|918|908.9|917.31|908.21|14
1654624330000|2022-06-07 17:52:10|917.65|908.55|917.36|908.26|917.65|908.55|917.36|908.26|2
1654624340000|2022-06-07 17:52:20|917.45|908.35|917.9|908.8|917.9|908.8|917.45|908.35|7
1654624350000|2022-06-07 17:52:30|917.85|908.75|917.75|908.65|917.9|908.8|917.75|908.65|4
1654624360000|2022-06-07 17:52:40|917.7|908.6|917.55|908.45|917.7|908.6|917.55|908.45|5
1654624370000|2022-06-07 17:52:50|917.56|908.46|918.25|909.15|918.3|909.2|917.56|908.46|7
1654624380000|2022-06-07 17:53:00|918.15|909.05|918.4|909.3|918.9|909.8|918|908.9|15
1654624390000|2022-06-07 17:53:10|918.3|909.2|918.2|909.1|918.3|909.2|918.2|909.1|3
1654624400000|2022-06-07 17:53:20|918.15|909.05|918.05|908.95|918.15|909.05|918.05|908.95|2
1654624410000|2022-06-07 17:53:30|918.01|908.91|918.02|908.92|918.04|908.94|918.01|908.91|6
1654624430000|2022-06-07 17:53:50|918.05|908.95|918.02|908.92|918.05|908.95|918.02|908.92|2
1654624450000|2022-06-07 17:54:10|918.05|908.95|918.2|909.1|918.3|909.2|918.05|908.95|5
1654624460000|2022-06-07 17:54:20|918.02|908.92|918.2|909.1|918.2|909.1|917.94|908.84|5
1654624470000|2022-06-07 17:54:30|918.16|909.06|918.65|909.55|918.7|909.6|918.16|909.06|6
1654624480000|2022-06-07 17:54:40|918.6|909.5|918.02|908.92|918.6|909.5|918.02|908.92|9
1654624490000|2022-06-07 17:54:50|918.12|909.02|918.1|909|918.12|909.02|918.1|909|2
1654624500000|2022-06-07 17:55:00|918.05|908.95|917.64|908.54|918.05|908.95|917.64|908.54|15
1654624510000|2022-06-07 17:55:10|917.59|908.49|917.3|908.2|917.61|908.51|917.3|908.2|6
1654624520000|2022-06-07 17:55:20|917.36|908.26|917.59|908.49|917.6|908.5|917.35|908.25|9
1654624530000|2022-06-07 17:55:30|917.54|908.44|917.36|908.26|917.58|908.48|917.36|908.26|10
1654624550000|2022-06-07 17:55:50|917.37|908.27|917.34|908.24|917.38|908.28|917.34|908.24|6
1654624560000|2022-06-07 17:56:00|917.41|908.31|917.43|908.33|917.43|908.33|917.41|908.31|2
1654624570000|2022-06-07 17:56:10|917.53|908.43|917.53|908.43|917.55|908.45|917.53|908.43|3
1654624580000|2022-06-07 17:56:20|917.54|908.44|917.53|908.43|917.54|908.44|917.53|908.43|2
1654624590000|2022-06-07 17:56:30|917.9|908.8|917.95|908.85|918.2|909.1|917.9|908.8|5
1654624600000|2022-06-07 17:56:40|917.9|908.8|917.9|908.8|917.9|908.8|917.85|908.75|3
1654624610000|2022-06-07 17:56:50|917.95|908.85|918.5|909.4|918.55|909.45|917.95|908.85|8
1654624620000|2022-06-07 17:57:00|918.4|909.3|917.85|908.75|918.4|909.3|917.85|908.75|14
1654624630000|2022-06-07 17:57:10|918|908.9|918.2|909.1|918.25|909.15|917.9|908.8|7
1654624640000|2022-06-07 17:57:20|918.1|909|917.95|908.85|918.1|909|917.95|908.85|4
1654624650000|2022-06-07 17:57:30|918|908.9|917.95|908.85|918|908.9|917.95|908.85|2
1654624660000|2022-06-07 17:57:40|917.8|908.7|917.8|908.7|917.8|908.7|917.8|908.7|1
1654624670000|2022-06-07 17:57:50|917.85|908.75|917.95|908.85|917.95|908.85|917.85|908.75|3
1654624680000|2022-06-07 17:58:00|918|908.9|917.9|908.8|918.2|909.1|917.9|908.8|9
1654624700000|2022-06-07 17:58:20|917.95|908.85|918|908.9|918.15|909.05|917.95|908.85|5
1654624720000|2022-06-07 17:58:40|917.95|908.85|917.85|908.75|918|908.9|917.75|908.65|6
1654624730000|2022-06-07 17:58:50|917.8|908.7|917.85|908.75|917.85|908.75|917.75|908.65|4
1654624740000|2022-06-07 17:59:00|917.75|908.65|917.75|908.65|917.85|908.75|917.75|908.65|4
1654624750000|2022-06-07 17:59:10|917.85|908.75|917.95|908.85|917.95|908.85|917.85|908.75|2
1654624760000|2022-06-07 17:59:20|918.1|909|918.15|909.05|918.5|909.4|918.1|909|9
1654624770000|2022-06-07 17:59:30|918.2|909.1|918.3|909.2|918.3|909.2|918.2|909.1|2
1654624780000|2022-06-07 17:59:40|918.25|909.15|918.3|909.2|918.3|909.2|918.2|909.1|3
1654624790000|2022-06-07 17:59:50|918.35|909.25|918.3|909.2|918.35|909.25|918.2|909.1|6
1654624800000|2022-06-07 18:00:00|918.25|909.15|918.4|909.3|918.4|909.3|918.2|909.1|5
1654624810000|2022-06-07 18:00:10|918.3|909.2|918.75|909.65|918.75|909.65|918.3|909.2|9
1654624820000|2022-06-07 18:00:20|918.8|909.7|918.55|909.45|918.85|909.75|918.55|909.45|7
1654624830000|2022-06-07 18:00:30|918.45|909.35|917.93|908.83|918.45|909.35|917.71|908.61|14
1654624840000|2022-06-07 18:00:40|918|908.9|917.82|908.72|918.05|908.95|917.81|908.71|8
1654624850000|2022-06-07 18:00:50|917.84|908.74|918.1|909|918.1|909|917.79|908.69|5
1654624860000|2022-06-07 18:01:00|918.25|909.15|918.32|909.22|918.4|909.3|918.25|909.15|3
1654624870000|2022-06-07 18:01:10|918.3|909.2|917.77|908.67|918.3|909.2|917.77|908.67|16
1654624880000|2022-06-07 18:01:20|917.71|908.61|917.38|908.28|917.75|908.65|917.38|908.28|7
1654624890000|2022-06-07 18:01:30|917.43|908.33|917.36|908.26|917.85|908.75|917.36|908.26|15
1654624900000|2022-06-07 18:01:40|917.31|908.21|917.95|908.85|918|908.9|917.31|908.21|10
1654624910000|2022-06-07 18:01:50|917.85|908.75|917.95|908.85|917.95|908.85|917.85|908.75|2
1654624920000|2022-06-07 18:02:00|918|908.9|918.05|908.95|918.2|909.1|918|908.9|6
1654624930000|2022-06-07 18:02:10|918|908.9|917.85|908.75|918|908.9|917.7|908.6|5
1654624940000|2022-06-07 18:02:20|917.8|908.7|917.75|908.65|917.8|908.7|917.75|908.65|2
1654624950000|2022-06-07 18:02:30|917.7|908.6|917.7|908.6|917.75|908.65|917.7|908.6|5
1654624960000|2022-06-07 18:02:40|917.75|908.65|917.8|908.7|917.85|908.75|917.75|908.65|3
1654624970000|2022-06-07 18:02:50|917.65|908.55|917.31|908.21|917.65|908.55|917.31|908.21|7
1654624980000|2022-06-07 18:03:00|917.21|908.11|917.21|908.11|917.21|908.11|917.21|908.11|1
1654624990000|2022-06-07 18:03:10|917.18|908.08|917.18|908.08|917.18|908.08|917.18|908.08|1
1654625010000|2022-06-07 18:03:30|917.06|907.96|916.8|907.7|917.06|907.96|916.8|907.7|4
1654625020000|2022-06-07 18:03:40|916.81|907.71|916.8|907.7|916.81|907.71|916.79|907.69|3
1654625030000|2022-06-07 18:03:50|916.81|907.71|917.18|908.08|917.18|908.08|916.81|907.71|7
1654625040000|2022-06-07 18:04:00|917.21|908.11|917.21|908.11|917.21|908.11|917.18|908.08|3
1654625050000|2022-06-07 18:04:10|917.31|908.21|917.36|908.26|917.36|908.26|917.31|908.21|2
1654625060000|2022-06-07 18:04:20|917.31|908.21|917.36|908.26|917.36|908.26|917.31|908.21|2
1654625070000|2022-06-07 18:04:30|917.31|908.21|917.65|908.55|917.7|908.6|917.26|908.16|8
1654625100000|2022-06-07 18:05:00|918.1|909|918|908.9|918.1|909|918|908.9|2
1654625110000|2022-06-07 18:05:10|918.05|908.95|917.41|908.31|918.1|909|917.41|908.31|12
1654625130000|2022-06-07 18:05:30|917.46|908.36|917.7|908.6|917.75|908.65|917.46|908.36|6
1654625140000|2022-06-07 18:05:40|917.75|908.65|917.95|908.85|917.95|908.85|917.75|908.65|2
1654625160000|2022-06-07 18:06:00|917.9|908.8|917.95|908.85|917.95|908.85|917.9|908.8|2
1654625170000|2022-06-07 18:06:10|918|908.9|918.5|909.4|918.5|909.4|918|908.9|4
1654625180000|2022-06-07 18:06:20|918.45|909.35|918.5|909.4|918.5|909.4|918.3|909.2|5
1654625190000|2022-06-07 18:06:30|918.45|909.35|918.55|909.45|918.55|909.45|918.3|909.2|8
1654625200000|2022-06-07 18:06:40|918.5|909.4|918.65|909.55|918.65|909.55|918.5|909.4|5
1654625210000|2022-06-07 18:06:50|918.7|909.6|918.9|909.8|918.9|909.8|918.7|909.6|6
1654625220000|2022-06-07 18:07:00|918.85|909.75|918.8|909.7|918.85|909.75|918.7|909.6|4
1654625230000|2022-06-07 18:07:10|918.85|909.75|919.2|910.1|919.2|910.1|918.85|909.75|6
1654625240000|2022-06-07 18:07:20|919.25|910.15|918.95|909.85|919.3|910.2|918.95|909.85|7
1654625250000|2022-06-07 18:07:30|918.9|909.8|918.95|909.85|918.95|909.85|918.85|909.75|3
1654625260000|2022-06-07 18:07:40|918.9|909.8|919.25|910.15|919.25|910.15|918.9|909.8|5
1654625270000|2022-06-07 18:07:50|919.2|910.1|919.45|910.35|919.5|910.4|919.05|909.95|10
1654625280000|2022-06-07 18:08:00|919.5|910.4|919.35|910.25|919.5|910.4|919.25|910.15|9
1654625290000|2022-06-07 18:08:10|919.3|910.2|919.05|909.95|919.3|910.2|919.05|909.95|4
1654625300000|2022-06-07 18:08:20|919.1|910|919.2|910.1|919.25|910.15|919.05|909.95|11
1654625310000|2022-06-07 18:08:30|919.15|910.05|918.9|909.8|919.15|910.05|918.8|909.7|6
1654625320000|2022-06-07 18:08:40|918.85|909.75|919.05|909.95|919.05|909.95|918.85|909.75|6
1654625330000|2022-06-07 18:08:50|919.15|910.05|919.25|910.15|919.35|910.25|919.15|910.05|4
1654625340000|2022-06-07 18:09:00|919.3|910.2|919.45|910.35|919.65|910.55|919.3|910.2|10
1654625350000|2022-06-07 18:09:10|919.5|910.4|919.45|910.35|919.55|910.45|919.45|910.35|10
1654625360000|2022-06-07 18:09:20|919.5|910.4|920|910.9|920.5|911.4|919.5|910.4|13
1654625370000|2022-06-07 18:09:30|919.95|910.85|920.7|911.6|920.7|911.6|919.95|910.85|13
1654625380000|2022-06-07 18:09:40|921.05|911.95|921.2|912.1|921.32|912.22|920.95|911.85|15
1654625390000|2022-06-07 18:09:50|921.28|912.18|921.37|912.27|921.44|912.34|921.28|912.18|6
1654625400000|2022-06-07 18:10:00|921.42|912.32|922.1|913|922.25|913.15|921.42|912.32|7
1654625410000|2022-06-07 18:10:10|922.05|912.95|922.3|913.2|922.35|913.25|922.05|912.95|8
1654625420000|2022-06-07 18:10:20|922.35|913.25|922.3|913.2|922.35|913.25|922.3|913.2|2
1654625430000|2022-06-07 18:10:30|922.15|913.05|921.75|912.65|922.2|913.1|921.53|912.43|19
1654625440000|2022-06-07 18:10:40|921.7|912.6|921.85|912.75|921.85|912.75|921.41|912.31|11
1654625450000|2022-06-07 18:10:50|921.95|912.85|922.25|913.15|922.25|913.15|921.95|912.85|6
1654625460000|2022-06-07 18:11:00|922.3|913.2|923.4|914.3|923.55|914.45|922.3|913.2|20
1654625470000|2022-06-07 18:11:10|923.3|914.2|923.05|913.95|923.45|914.35|923.05|913.95|27
1654625480000|2022-06-07 18:11:20|922.88|913.78|923.05|913.95|923.15|914.05|922.88|913.78|14
1654625490000|2022-06-07 18:11:30|923|913.9|922.76|913.66|923|913.9|922.76|913.66|4
1654625500000|2022-06-07 18:11:40|922.71|913.61|922.4|913.3|922.71|913.61|922.3|913.2|8
1654625510000|2022-06-07 18:11:50|922.45|913.35|923.3|914.2|923.65|914.55|922.45|913.35|20
1654625520000|2022-06-07 18:12:00|923.35|914.25|923.25|914.15|923.4|914.3|923.13|914.03|16
1654625530000|2022-06-07 18:12:10|923.3|914.2|923.45|914.35|923.6|914.5|923.3|914.2|10
1654625540000|2022-06-07 18:12:20|923.4|914.3|923.4|914.3|923.5|914.4|923.3|914.2|12
1654625550000|2022-06-07 18:12:30|923.35|914.25|923.55|914.45|923.65|914.55|923.3|914.2|11
1654625560000|2022-06-07 18:12:40|923.4|914.3|923.6|914.5|923.8|914.7|923.4|914.3|12
1654625570000|2022-06-07 18:12:50|923.65|914.55|923.7|914.6|923.7|914.6|923.65|914.55|2
1654625580000|2022-06-07 18:13:00|923.8|914.7|923.6|914.5|923.8|914.7|923.6|914.5|5
1654625590000|2022-06-07 18:13:10|923.55|914.45|923.05|913.95|923.55|914.45|923.05|913.95|10
1654625610000|2022-06-07 18:13:30|923.15|914.05|924.05|914.95|924.05|914.95|923.15|914.05|17
1654625620000|2022-06-07 18:13:40|924.1|915|925.26|916.16|925.26|916.16|924.1|915|27
1654625630000|2022-06-07 18:13:50|925.27|916.17|925.6|916.5|925.7|916.6|925.27|916.17|17
1654625640000|2022-06-07 18:14:00|925.55|916.45|925.25|916.15|925.55|916.45|924.75|915.65|18
1654625650000|2022-06-07 18:14:10|925.3|916.2|925.17|916.07|925.35|916.25|925.16|916.06|7
1654625660000|2022-06-07 18:14:20|925.22|916.12|926.3|917.2|926.3|917.2|925.22|916.12|14
1654625670000|2022-06-07 18:14:30|926.35|917.25|926.19|917.09|926.4|917.3|926.14|917.04|11
1654625690000|2022-06-07 18:14:50|926.29|917.19|926.29|917.19|926.29|917.19|926.29|917.19|1
1654625700000|2022-06-07 18:15:00|926.4|917.3|926.45|917.35|926.65|917.55|926.2|917.1|12
1654625710000|2022-06-07 18:15:10|926.5|917.4|926.45|917.35|926.8|917.7|926.45|917.35|10
1654625720000|2022-06-07 18:15:20|926.55|917.45|926.4|917.3|926.55|917.45|926.23|917.13|7
1654625730000|2022-06-07 18:15:30|926.35|917.25|926.23|917.13|926.35|917.25|926.23|917.13|3
1654625740000|2022-06-07 18:15:40|926.38|917.28|926.25|917.15|926.4|917.3|926.25|917.15|4
1654625750000|2022-06-07 18:15:50|926.35|917.25|926.25|917.15|926.35|917.25|926.25|917.15|3
1654625760000|2022-06-07 18:16:00|926.2|917.1|925.97|916.87|926.2|917.1|925.97|916.87|4
1654625770000|2022-06-07 18:16:10|925.91|916.81|925.05|915.95|925.98|916.88|925.05|915.95|11
1654625780000|2022-06-07 18:16:20|924.97|915.87|924.63|915.53|924.97|915.87|924.61|915.51|11
1654625790000|2022-06-07 18:16:30|924.58|915.48|924.36|915.26|924.58|915.48|924.36|915.26|7
1654625800000|2022-06-07 18:16:40|924.37|915.27|924.46|915.36|924.46|915.36|924.37|915.27|2
1654625810000|2022-06-07 18:16:50|924.51|915.41|924.6|915.5|924.6|915.5|924.51|915.41|8
1654625820000|2022-06-07 18:17:00|924.68|915.58|925.25|916.15|925.26|916.16|924.68|915.58|12
1654625830000|2022-06-07 18:17:10|925.31|916.21|925.48|916.38|925.49|916.39|925.04|915.94|11
1654625840000|2022-06-07 18:17:20|925.46|916.36|924.59|915.49|925.46|916.36|924.59|915.49|17
1654625850000|2022-06-07 18:17:30|924.7|915.6|924.56|915.46|924.7|915.6|924.56|915.46|5
1654625860000|2022-06-07 18:17:40|924.65|915.55|924.7|915.6|924.7|915.6|924.63|915.53|4
1654625870000|2022-06-07 18:17:50|924.72|915.62|924.43|915.33|924.77|915.67|924.43|915.33|12
1654625880000|2022-06-07 18:18:00|924.44|915.34|924.22|915.12|924.45|915.35|924.11|915.01|16
1654625890000|2022-06-07 18:18:10|924.23|915.13|924.51|915.41|924.51|915.41|924.23|915.13|9
1654625900000|2022-06-07 18:18:20|924.63|915.53|924.83|915.73|924.86|915.76|924.59|915.49|20
1654625910000|2022-06-07 18:18:30|924.78|915.68|924.53|915.43|924.78|915.68|924.53|915.43|10
1654625920000|2022-06-07 18:18:40|924.57|915.47|924.38|915.28|924.57|915.47|924.37|915.27|6
1654625930000|2022-06-07 18:18:50|924.41|915.31|924.57|915.47|924.66|915.56|924.41|915.31|17
1654625940000|2022-06-07 18:19:00|924.72|915.62|924.91|915.81|924.92|915.82|924.57|915.47|18
1654625950000|2022-06-07 18:19:10|924.86|915.76|924.6|915.5|924.86|915.76|924.6|915.5|10
1654625960000|2022-06-07 18:19:20|924.56|915.46|924.7|915.6|924.7|915.6|924.44|915.34|15
1654625970000|2022-06-07 18:19:30|924.63|915.53|924.6|915.5|924.63|915.53|924.6|915.5|4
1654625980000|2022-06-07 18:19:40|924.7|915.6|924.56|915.46|924.7|915.6|924.53|915.43|6
1654625990000|2022-06-07 18:19:50|924.64|915.54|924.9|915.8|925|915.9|924.62|915.52|12
1654626000000|2022-06-07 18:20:00|925.25|916.15|925.13|916.03|925.31|916.21|925.05|915.95|13
1654626010000|2022-06-07 18:20:10|925.15|916.05|924.5|915.4|925.15|916.05|924.36|915.26|17
1654626020000|2022-06-07 18:20:20|924.51|915.41|923.87|914.77|924.51|915.41|923.87|914.77|15
1654626030000|2022-06-07 18:20:30|923.88|914.78|924.21|915.11|924.21|915.11|923.88|914.78|9
1654626040000|2022-06-07 18:20:40|924.17|915.07|924.51|915.41|924.51|915.41|924.17|915.07|12
1654626050000|2022-06-07 18:20:50|924.58|915.48|924.47|915.37|924.69|915.59|924.42|915.32|12
1654626060000|2022-06-07 18:21:00|924.48|915.38|924.28|915.18|924.49|915.39|924.28|915.18|8
1654626070000|2022-06-07 18:21:10|924.26|915.16|924.41|915.31|924.41|915.31|924.2|915.1|8
1654626080000|2022-06-07 18:21:20|924.42|915.32|924.66|915.56|924.73|915.63|924.42|915.32|12
1654626090000|2022-06-07 18:21:30|924.65|915.55|924.91|915.81|924.91|915.81|924.61|915.51|17
1654626100000|2022-06-07 18:21:40|924.9|915.8|925.39|916.29|925.51|916.41|924.89|915.79|13
1654626110000|2022-06-07 18:21:50|925.37|916.27|925.3|916.2|925.47|916.37|925.3|916.2|14
1654626120000|2022-06-07 18:22:00|925.31|916.21|924.77|915.67|925.31|916.21|924.68|915.58|18
1654626130000|2022-06-07 18:22:10|924.76|915.66|925.35|916.25|925.49|916.39|924.73|915.63|26
1654626140000|2022-06-07 18:22:20|925.34|916.24|925.57|916.47|925.7|916.6|925.34|916.24|22
1654626150000|2022-06-07 18:22:30|925.54|916.44|925.48|916.38|925.56|916.46|925.47|916.37|7
1654626160000|2022-06-07 18:22:40|925.51|916.41|925.9|916.8|925.9|916.8|925.51|916.41|15
1654626170000|2022-06-07 18:22:50|925.85|916.75|925.79|916.69|925.85|916.75|925.44|916.34|14
1654626180000|2022-06-07 18:23:00|925.8|916.7|925.9|916.8|925.9|916.8|925.8|916.7|3
1654626190000|2022-06-07 18:23:10|925.85|916.75|925.84|916.74|925.89|916.79|925.65|916.55|10
1654626200000|2022-06-07 18:23:20|925.79|916.69|925.8|916.7|925.85|916.75|925.69|916.59|6
1654626210000|2022-06-07 18:23:30|925.75|916.65|925.65|916.55|925.75|916.65|925.65|916.55|3
1654626220000|2022-06-07 18:23:40|925.7|916.6|925.85|916.75|925.95|916.85|925.7|916.6|7
1654626230000|2022-06-07 18:23:50|925.8|916.7|925.75|916.65|925.95|916.85|925.75|916.65|5
1654626240000|2022-06-07 18:24:00|925.85|916.75|925.54|916.44|925.9|916.8|925.54|916.44|13
1654626250000|2022-06-07 18:24:10|925.55|916.45|925.73|916.63|925.74|916.64|925.55|916.45|5
1654626260000|2022-06-07 18:24:20|925.53|916.43|925.75|916.65|925.8|916.7|925.53|916.43|8
1654626270000|2022-06-07 18:24:30|925.84|916.74|925.77|916.67|925.84|916.74|925.76|916.66|7
1654626280000|2022-06-07 18:24:40|925.86|916.76|926.23|917.13|926.23|917.13|925.83|916.73|15
1654626290000|2022-06-07 18:24:50|926.25|917.15|926.3|917.2|926.57|917.47|926.25|917.15|11
1654626300000|2022-06-07 18:25:00|926.29|917.19|926.08|916.98|926.29|917.19|926.08|916.98|10
1654626310000|2022-06-07 18:25:10|926.03|916.93|925.92|916.82|926.11|917.01|925.87|916.77|11
1654626320000|2022-06-07 18:25:20|925.91|916.81|925.54|916.44|925.91|916.81|925.52|916.42|9
1654626330000|2022-06-07 18:25:30|925.52|916.42|925.34|916.24|925.52|916.42|925.26|916.16|11
1654626340000|2022-06-07 18:25:40|925.31|916.21|925.29|916.19|925.56|916.46|925.26|916.16|15
1654626350000|2022-06-07 18:25:50|925.28|916.18|925.47|916.37|925.56|916.46|925.28|916.18|14
1654626360000|2022-06-07 18:26:00|925.46|916.36|925.31|916.21|925.55|916.45|925.25|916.15|20
1654626370000|2022-06-07 18:26:10|925.3|916.2|925.28|916.18|925.3|916.2|925.26|916.16|8
1654626380000|2022-06-07 18:26:20|925.08|915.98|925|915.9|925.1|916|925|915.9|7
1654626390000|2022-06-07 18:26:30|924.98|915.88|925.35|916.25|925.52|916.42|924.98|915.88|25
1654626400000|2022-06-07 18:26:40|925.33|916.23|925.32|916.22|925.36|916.26|925.22|916.12|11
1654626410000|2022-06-07 18:26:50|925.39|916.29|925.88|916.78|925.88|916.78|925.39|916.29|11
1654626420000|2022-06-07 18:27:00|925.9|916.8|926.27|917.17|926.4|917.3|925.9|916.8|17
1654626430000|2022-06-07 18:27:10|926.25|917.15|926.5|917.4|926.5|917.4|926.06|916.96|13
1654626440000|2022-06-07 18:27:20|926.45|917.35|926.5|917.4|926.55|917.45|926.4|917.3|8
1654626450000|2022-06-07 18:27:30|926.55|917.45|926.62|917.52|926.67|917.57|926.55|917.45|8
1654626460000|2022-06-07 18:27:40|926.67|917.57|926.4|917.3|926.75|917.65|926.4|917.3|6
1654626470000|2022-06-07 18:27:50|926.41|917.31|926.25|917.15|926.61|917.51|926.25|917.15|8
1654626480000|2022-06-07 18:28:00|926.27|917.17|926.29|917.19|926.29|917.19|926.16|917.06|6
1654626490000|2022-06-07 18:28:10|926.24|917.14|926.41|917.31|926.45|917.35|926.14|917.04|8
1654626500000|2022-06-07 18:28:20|926.45|917.35|926.8|917.7|926.8|917.7|926.42|917.32|7
1654626510000|2022-06-07 18:28:30|926.75|917.65|926.6|917.5|926.85|917.75|926.5|917.4|8
1654626520000|2022-06-07 18:28:40|926.61|917.51|926.75|917.65|926.75|917.65|926.61|917.51|3
1654626530000|2022-06-07 18:28:50|926.7|917.6|926.9|917.8|926.9|917.8|926.51|917.41|6
1654626540000|2022-06-07 18:29:00|926.95|917.85|926.57|917.47|927.25|918.15|926.57|917.47|14
1654626550000|2022-06-07 18:29:10|926.62|917.52|926.61|917.51|926.9|917.8|926.61|917.51|7
1654626560000|2022-06-07 18:29:20|926.74|917.64|926.75|917.65|926.75|917.65|926.74|917.64|2
1654626570000|2022-06-07 18:29:30|926.8|917.7|926.59|917.49|926.85|917.75|926.59|917.49|8
1654626580000|2022-06-07 18:29:40|926.92|917.82|927|917.9|927|917.9|926.64|917.54|13
1654626590000|2022-06-07 18:29:50|926.94|917.84|926.7|917.6|926.94|917.84|926.64|917.54|8
1654626600000|2022-06-07 18:30:00|926.72|917.62|927.85|918.75|927.85|918.75|926.63|917.53|16
1654626610000|2022-06-07 18:30:10|928.05|918.95|927.53|918.43|928.05|918.95|927.37|918.27|22
1654626620000|2022-06-07 18:30:20|927.44|918.34|927.09|917.99|927.45|918.35|927.09|917.99|20
1654626630000|2022-06-07 18:30:30|927.08|917.98|926.42|917.32|927.08|917.98|926.35|917.25|25
1654626640000|2022-06-07 18:30:40|926.47|917.37|926.35|917.25|926.54|917.44|926.35|917.25|11
1654626650000|2022-06-07 18:30:50|926.32|917.22|926.35|917.25|926.42|917.32|926.32|917.22|8
1654626660000|2022-06-07 18:31:00|926.37|917.27|926.55|917.45|926.64|917.54|926.37|917.27|26
1654626670000|2022-06-07 18:31:10|926.58|917.48|926.65|917.55|926.7|917.6|926.47|917.37|13
1654626680000|2022-06-07 18:31:20|926.66|917.56|926.95|917.85|926.95|917.85|926.66|917.56|11
1654626690000|2022-06-07 18:31:30|927.05|917.95|927.39|918.29|927.41|918.31|927.04|917.94|23
1654626700000|2022-06-07 18:31:40|927.49|918.39|928.55|919.45|928.59|919.49|927.49|918.39|27
1654626710000|2022-06-07 18:31:50|928.59|919.49|928.5|919.4|929.25|920.15|928.48|919.38|27
1654626720000|2022-06-07 18:32:00|928.45|919.35|928.62|919.52|928.9|919.8|928.32|919.22|18
1654626730000|2022-06-07 18:32:10|928.6|919.5|928.65|919.55|928.8|919.7|928.41|919.31|25
1654626740000|2022-06-07 18:32:20|928.6|919.5|928.31|919.21|928.6|919.5|928.3|919.2|10
1654626750000|2022-06-07 18:32:30|928.29|919.19|928.42|919.32|928.5|919.4|928.28|919.18|14
1654626760000|2022-06-07 18:32:40|928.43|919.33|928.35|919.25|928.46|919.36|928.3|919.2|8
1654626770000|2022-06-07 18:32:50|928.3|919.2|928.65|919.55|928.65|919.55|928.27|919.17|11
1654626780000|2022-06-07 18:33:00|928.62|919.52|928.95|919.85|928.95|919.85|928.62|919.52|4
1654626790000|2022-06-07 18:33:10|928.9|919.8|928.49|919.39|928.9|919.8|928.49|919.39|6
1654626800000|2022-06-07 18:33:20|928.59|919.49|928.45|919.35|928.7|919.6|928.45|919.35|9
1654626810000|2022-06-07 18:33:30|928.41|919.31|928.4|919.3|928.47|919.37|928.4|919.3|4
1654626820000|2022-06-07 18:33:40|928.53|919.43|928.53|919.43|928.6|919.5|928.43|919.33|6
1654626830000|2022-06-07 18:33:50|928.63|919.53|928.79|919.69|928.95|919.85|928.58|919.48|13
1654626840000|2022-06-07 18:34:00|928.74|919.64|928.48|919.38|928.74|919.64|928.37|919.27|9
1654626850000|2022-06-07 18:34:10|928.53|919.43|929|919.9|929.05|919.95|928.53|919.43|11
1654626860000|2022-06-07 18:34:20|928.95|919.85|928.49|919.39|928.95|919.85|928.43|919.33|9
1654626870000|2022-06-07 18:34:30|928.48|919.38|928.48|919.38|928.48|919.38|928.43|919.33|5
1654626880000|2022-06-07 18:34:40|928.63|919.53|928.54|919.44|928.64|919.54|928.48|919.38|12
1654626890000|2022-06-07 18:34:50|928.49|919.39|928.04|918.94|928.49|919.39|928.04|918.94|12
1654626900000|2022-06-07 18:35:00|927.93|918.83|928.16|919.06|928.35|919.25|927.93|918.83|13
1654626910000|2022-06-07 18:35:10|928.17|919.07|928.22|919.12|928.34|919.24|928.1|919|12
1654626920000|2022-06-07 18:35:20|928.21|919.11|927.81|918.71|928.23|919.13|927.81|918.71|11
1654626930000|2022-06-07 18:35:30|927.7|918.6|927.74|918.64|927.74|918.64|927.5|918.4|9
1654626940000|2022-06-07 18:35:40|927.73|918.63|927.71|918.61|928.2|919.1|927.58|918.48|19
1654626950000|2022-06-07 18:35:50|927.65|918.55|927.62|918.52|927.8|918.7|927.58|918.48|4
1654626960000|2022-06-07 18:36:00|927.63|918.53|928.21|919.11|928.41|919.31|927.63|918.53|21
1654626970000|2022-06-07 18:36:10|928.18|919.08|928|918.9|928.18|919.08|927.95|918.85|12
1654626980000|2022-06-07 18:36:20|927.85|918.75|927.83|918.73|927.85|918.75|927.76|918.66|5
1654626990000|2022-06-07 18:36:30|927.88|918.78|927.95|918.85|928.25|919.15|927.88|918.78|7
1654627000000|2022-06-07 18:36:40|928.1|919|927.65|918.55|928.1|919|927.65|918.55|4
1654627010000|2022-06-07 18:36:50|927.6|918.5|927.8|918.7|927.8|918.7|927.55|918.45|6
1654627020000|2022-06-07 18:37:00|927.69|918.59|927.28|918.18|927.69|918.59|927.28|918.18|6
1654627030000|2022-06-07 18:37:10|927.25|918.15|927.27|918.17|927.39|918.29|926.8|917.7|17
1654627040000|2022-06-07 18:37:20|927.24|918.14|927.33|918.23|927.37|918.27|927.24|918.14|6
1654627050000|2022-06-07 18:37:30|927.28|918.18|927.23|918.13|927.28|918.18|927.23|918.13|2
1654627060000|2022-06-07 18:37:40|927.2|918.1|927.31|918.21|927.35|918.25|927.16|918.06|12
1654627070000|2022-06-07 18:37:50|927.25|918.15|927.1|918|927.25|918.15|927.1|918|3
1654627080000|2022-06-07 18:38:00|927.15|918.05|927.35|918.25|927.4|918.3|926.97|917.87|13
1654627090000|2022-06-07 18:38:10|927.4|918.3|927.35|918.25|927.6|918.5|927.05|917.95|16
1654627100000|2022-06-07 18:38:20|927.4|918.3|927.4|918.3|927.55|918.45|927.2|918.1|11
1654627110000|2022-06-07 18:38:30|927.6|918.5|927.15|918.05|927.6|918.5|927.15|918.05|6
1654627120000|2022-06-07 18:38:40|927.4|918.3|927.25|918.15|927.5|918.4|927.25|918.15|11
1654627130000|2022-06-07 18:38:50|927.2|918.1|927.3|918.2|927.4|918.3|927.15|918.05|8
1654627140000|2022-06-07 18:39:00|927.2|918.1|927.3|918.2|927.5|918.4|927.1|918|20
1654627150000|2022-06-07 18:39:10|927.35|918.25|927.3|918.2|927.55|918.45|927.3|918.2|8
1654627160000|2022-06-07 18:39:20|927.25|918.15|927.3|918.2|927.3|918.2|927.15|918.05|5
1654627170000|2022-06-07 18:39:30|927.35|918.25|927.4|918.3|927.4|918.3|927.35|918.25|4
1654627180000|2022-06-07 18:39:40|927.45|918.35|927.45|918.35|927.5|918.4|927.45|918.35|3
1654627190000|2022-06-07 18:39:50|927.5|918.4|927.5|918.4|927.55|918.45|927.45|918.35|5
1654627200000|2022-06-07 18:40:00|927.55|918.45|927.45|918.35|927.6|918.5|927.35|918.25|8
1654627210000|2022-06-07 18:40:10|927.5|918.4|927.45|918.35|927.7|918.6|927.45|918.35|9
1654627220000|2022-06-07 18:40:20|927.5|918.4|927.7|918.6|927.7|918.6|927.5|918.4|5
1654627230000|2022-06-07 18:40:30|927.8|918.7|928|918.9|928.05|918.95|927.8|918.7|11
1654627240000|2022-06-07 18:40:40|928.1|919|928.5|919.4|928.5|919.4|928.1|919|4
1654627250000|2022-06-07 18:40:50|929.15|920.05|928.85|919.75|929.25|920.15|928.6|919.5|11
1654627260000|2022-06-07 18:41:00|928.9|919.8|928.55|919.45|929.15|920.05|928.55|919.45|13
1654627270000|2022-06-07 18:41:10|928.45|919.35|928.1|919|928.45|919.35|928.04|918.94|12
1654627280000|2022-06-07 18:41:20|928.03|918.93|927.59|918.49|928.03|918.93|927.59|918.49|8
1654627290000|2022-06-07 18:41:30|927.67|918.57|927.75|918.65|927.8|918.7|927.65|918.55|9
1654627300000|2022-06-07 18:41:40|927.8|918.7|927.45|918.35|927.95|918.85|927.45|918.35|8
1654627310000|2022-06-07 18:41:50|927.42|918.32|927.44|918.34|927.55|918.45|927.42|918.32|8
1654627320000|2022-06-07 18:42:00|927.51|918.41|927.67|918.57|927.7|918.6|927.51|918.41|11
1654627330000|2022-06-07 18:42:10|927.62|918.52|927.69|918.59|927.69|918.59|927.57|918.47|8
1654627340000|2022-06-07 18:42:20|927.62|918.52|927.72|918.62|927.72|918.62|927.56|918.46|8
1654627350000|2022-06-07 18:42:30|927.67|918.57|927.76|918.66|927.8|918.7|927.62|918.52|8
1654627360000|2022-06-07 18:42:40|927.78|918.68|927.82|918.72|927.92|918.82|927.78|918.68|6
1654627370000|2022-06-07 18:42:50|927.92|918.82|927.82|918.72|928.1|919|927.82|918.72|17
1654627380000|2022-06-07 18:43:00|927.8|918.7|927.78|918.68|927.8|918.7|927.78|918.68|4
1654627390000|2022-06-07 18:43:10|927.64|918.54|927.65|918.55|927.73|918.63|927.61|918.51|6
1654627400000|2022-06-07 18:43:20|927.64|918.54|926.73|917.63|927.65|918.55|926.64|917.54|17
1654627410000|2022-06-07 18:43:30|926.75|917.65|927.09|917.99|927.09|917.99|926.75|917.65|14
1654627420000|2022-06-07 18:43:40|927.05|917.95|927.33|918.23|927.33|918.23|926.87|917.77|14
1654627430000|2022-06-07 18:43:50|927.45|918.35|927.43|918.33|927.8|918.7|927.32|918.22|17
1654627440000|2022-06-07 18:44:00|927.41|918.31|927.31|918.21|927.72|918.62|927.31|918.21|20
1654627450000|2022-06-07 18:44:10|927.34|918.24|927.45|918.35|927.72|918.62|927.34|918.24|16
1654627460000|2022-06-07 18:44:20|927.42|918.32|927.5|918.4|927.51|918.41|927.39|918.29|9
1654627470000|2022-06-07 18:44:30|927.45|918.35|927.76|918.66|927.76|918.66|927.17|918.07|24
1654627480000|2022-06-07 18:44:40|927.8|918.7|927.54|918.44|928.19|919.09|927.54|918.44|17
1654627490000|2022-06-07 18:44:50|927.65|918.55|927.52|918.42|927.75|918.65|927.46|918.36|13
1654627500000|2022-06-07 18:45:00|927.47|918.37|927.25|918.15|927.58|918.48|927.25|918.15|16
1654627510000|2022-06-07 18:45:10|927.28|918.18|927.93|918.83|927.94|918.84|927.27|918.17|17
1654627520000|2022-06-07 18:45:20|927.96|918.86|928.28|919.18|928.3|919.2|927.96|918.86|17
1654627530000|2022-06-07 18:45:30|928.25|919.15|928.33|919.23|928.33|919.23|928.25|919.15|3
1654627540000|2022-06-07 18:45:40|928.35|919.25|928.18|919.08|928.6|919.5|928.18|919.08|14
1654627550000|2022-06-07 18:45:50|928.15|919.05|928.2|919.1|928.34|919.24|928.15|919.05|9
1654627560000|2022-06-07 18:46:00|928.34|919.24|928.07|918.97|928.34|919.24|928.07|918.97|8
1654627570000|2022-06-07 18:46:10|928.05|918.95|928.11|919.01|928.25|919.15|927.99|918.89|14
1654627580000|2022-06-07 18:46:20|928.05|918.95|927.74|918.64|928.05|918.95|927.74|918.64|11
1654627590000|2022-06-07 18:46:30|927.73|918.63|927.8|918.7|927.8|918.7|927.59|918.49|8
1654627600000|2022-06-07 18:46:40|927.75|918.65|927.6|918.5|928|918.9|927.6|918.5|7
1654627610000|2022-06-07 18:46:50|927.48|918.38|926.89|917.79|927.85|918.75|926.89|917.79|23
1654627620000|2022-06-07 18:47:00|926.79|917.69|926.73|917.63|926.79|917.69|926.63|917.53|9
1654627630000|2022-06-07 18:47:10|926.68|917.58|926.57|917.47|926.74|917.64|926.57|917.47|7
1654627640000|2022-06-07 18:47:20|926.55|917.45|926.63|917.53|926.67|917.57|926.39|917.29|14
1654627650000|2022-06-07 18:47:30|926.58|917.48|926.71|917.61|926.73|917.63|926.52|917.42|9
1654627660000|2022-06-07 18:47:40|926.73|917.63|926.95|917.85|926.95|917.85|926.73|917.63|7
1654627670000|2022-06-07 18:47:50|926.86|917.76|926.63|917.53|926.86|917.76|926.63|917.53|4
1654627680000|2022-06-07 18:48:00|926.68|917.58|927|917.9|927|917.9|926.68|917.58|9
1654627690000|2022-06-07 18:48:10|927.05|917.95|927.6|918.5|927.7|918.6|927.05|917.95|8
1654627700000|2022-06-07 18:48:20|927.53|918.43|927.37|918.27|927.8|918.7|927.3|918.2|18
1654627710000|2022-06-07 18:48:30|927.39|918.29|927.39|918.29|927.39|918.29|927.37|918.27|3
1654627720000|2022-06-07 18:48:40|927.47|918.37|927.7|918.6|927.9|918.8|927.47|918.37|8
1654627730000|2022-06-07 18:48:50|927.9|918.8|927.8|918.7|927.9|918.8|927.8|918.7|3
1654627740000|2022-06-07 18:49:00|927.75|918.65|927.55|918.45|928.05|918.95|927.55|918.45|17
1654627750000|2022-06-07 18:49:10|927.45|918.35|927.5|918.4|927.55|918.45|927.2|918.1|14
1654627760000|2022-06-07 18:49:20|927.45|918.35|927.6|918.5|927.6|918.5|927.3|918.2|5
1654627770000|2022-06-07 18:49:30|927.65|918.55|927.75|918.65|927.75|918.65|927.65|918.55|3
1654627780000|2022-06-07 18:49:40|927.7|918.6|927.5|918.4|927.7|918.6|927.5|918.4|6
1654627790000|2022-06-07 18:49:50|927.55|918.45|927.9|918.8|927.9|918.8|927.55|918.45|4
1654627800000|2022-06-07 18:50:00|928.05|918.95|927.6|918.5|928.05|918.95|927.55|918.45|14
1654627810000|2022-06-07 18:50:10|927.52|918.42|927.6|918.5|927.6|918.5|927.45|918.35|6
1654627820000|2022-06-07 18:50:20|927.5|918.4|927.5|918.4|928|918.9|927.3|918.2|19
1654627830000|2022-06-07 18:50:30|927.55|918.45|928.05|918.95|928.1|919|927.4|918.3|17
1654627840000|2022-06-07 18:50:40|928|918.9|927.3|918.2|928|918.9|927.3|918.2|22
1654627850000|2022-06-07 18:50:50|927.35|918.25|927.35|918.25|927.7|918.6|927.19|918.09|15
1654627860000|2022-06-07 18:51:00|927.45|918.35|927.4|918.3|927.45|918.35|927.1|918|20
1654627870000|2022-06-07 18:51:10|927.45|918.35|927.45|918.35|927.7|918.6|927.36|918.26|21
1654627880000|2022-06-07 18:51:20|927.42|918.32|927.55|918.45|927.61|918.51|927.32|918.22|12
1654627890000|2022-06-07 18:51:30|927.5|918.4|927.35|918.25|927.6|918.5|927.29|918.19|9
1654627900000|2022-06-07 18:51:40|927.25|918.15|927.35|918.25|927.35|918.25|927.1|918|5
1654627910000|2022-06-07 18:51:50|927.3|918.2|927.35|918.25|927.35|918.25|927.3|918.2|2
1654627920000|2022-06-07 18:52:00|927.65|918.55|927.18|918.08|927.9|918.8|927.18|918.08|12
1654627930000|2022-06-07 18:52:10|926.93|917.83|926.9|917.8|927|917.9|926.6|917.5|17
1654627940000|2022-06-07 18:52:20|926.8|917.7|926.9|917.8|927.05|917.95|926.8|917.7|9
1654627950000|2022-06-07 18:52:30|927|917.9|926.65|917.55|927.5|918.4|926.65|917.55|16
1654627960000|2022-06-07 18:52:40|926.6|917.5|926.6|917.5|926.75|917.65|926.6|917.5|8
1654627970000|2022-06-07 18:52:50|926.45|917.35|926.55|917.45|926.65|917.55|926.2|917.1|15
1654627980000|2022-06-07 18:53:00|926.5|917.4|926.45|917.35|926.55|917.45|926.4|917.3|4
1654627990000|2022-06-07 18:53:10|926.5|917.4|926.75|917.65|926.93|917.83|926.5|917.4|9
1654628000000|2022-06-07 18:53:20|926.7|917.6|926.95|917.85|927|917.9|926.55|917.45|12
1654628010000|2022-06-07 18:53:30|926.9|917.8|926.3|917.2|926.95|917.85|926.2|917.1|13
1654628020000|2022-06-07 18:53:40|926.35|917.25|926.05|916.95|926.65|917.55|926.05|916.95|13
1654628030000|2022-06-07 18:53:50|926|916.9|926.1|917|926.25|917.15|925.65|916.55|19
1654628040000|2022-06-07 18:54:00|926.05|916.95|925.95|916.85|926.25|917.15|925.95|916.85|7
1654628050000|2022-06-07 18:54:10|926|916.9|924.86|915.76|926|916.9|924.86|915.76|12
1654628070000|2022-06-07 18:54:30|924.95|915.85|925.1|916|925.45|916.35|924.95|915.85|9
1654628080000|2022-06-07 18:54:40|925.15|916.05|924.7|915.6|925.25|916.15|924.7|915.6|11
1654628090000|2022-06-07 18:54:50|924.75|915.65|925.45|916.35|925.55|916.45|924.75|915.65|14
1654628100000|2022-06-07 18:55:00|925.4|916.3|925.45|916.35|925.45|916.35|925.2|916.1|9
1654628110000|2022-06-07 18:55:10|925.35|916.25|925.4|916.3|925.4|916.3|925.35|916.25|4
1654628120000|2022-06-07 18:55:20|925.3|916.2|925.4|916.3|925.45|916.35|925.25|916.15|9
1654628130000|2022-06-07 18:55:30|925.45|916.35|925.4|916.3|925.45|916.35|925.35|916.25|6
1654628140000|2022-06-07 18:55:40|925.35|916.25|925.35|916.25|925.4|916.3|925.3|916.2|7
1654628150000|2022-06-07 18:55:50|924.71|915.61|924.46|915.36|924.71|915.61|924.42|915.32|10
1654628160000|2022-06-07 18:56:00|924.43|915.33|924.45|915.35|924.54|915.44|924.43|915.33|11
1654628180000|2022-06-07 18:56:20|924.46|915.36|924.47|915.37|924.5|915.4|924.46|915.36|15
1654628190000|2022-06-07 18:56:30|924.48|915.38|924.49|915.39|924.49|915.39|924.47|915.37|9
1654628200000|2022-06-07 18:56:40|924.47|915.37|924.63|915.53|924.68|915.58|924.47|915.37|10
1654628210000|2022-06-07 18:56:50|924.55|915.45|924.55|915.45|924.67|915.57|924.47|915.37|20
1654628220000|2022-06-07 18:57:00|924.56|915.46|924.26|915.16|924.65|915.55|924.21|915.11|26
1654628230000|2022-06-07 18:57:10|924.27|915.17|924.39|915.29|924.39|915.29|924.27|915.17|13
1654628240000|2022-06-07 18:57:20|924.4|915.3|924.52|915.42|924.62|915.52|924.4|915.3|17
1654628250000|2022-06-07 18:57:30|924.56|915.46|924.52|915.42|924.57|915.47|924.49|915.39|10
1654628260000|2022-06-07 18:57:40|924.56|915.46|926|916.9|926.05|916.95|924.56|915.46|21
1654628270000|2022-06-07 18:57:50|926.15|917.05|926.45|917.35|926.5|917.4|926.15|917.05|8
1654628280000|2022-06-07 18:58:00|926.35|917.25|926.45|917.35|926.45|917.35|926.3|917.2|4
1654628290000|2022-06-07 18:58:10|926.4|917.3|926.25|917.15|926.4|917.3|925.95|916.85|12
1654628300000|2022-06-07 18:58:20|926.2|917.1|926.15|917.05|926.2|917.1|926.15|917.05|2
1654628310000|2022-06-07 18:58:30|926.1|917|926.05|916.95|926.18|917.08|926.05|916.95|6
1654628320000|2022-06-07 18:58:40|926.1|917|926.05|916.95|926.1|917|925.95|916.85|5
1654628330000|2022-06-07 18:58:50|926.2|917.1|926.11|917.01|926.2|917.1|926.11|917.01|5
1654628340000|2022-06-07 18:59:00|926.16|917.06|926.2|917.1|926.3|917.2|926.16|917.06|6
1654628350000|2022-06-07 18:59:10|926.25|917.15|926.15|917.05|926.3|917.2|926.1|917|5
1654628360000|2022-06-07 18:59:20|926.2|917.1|926.15|917.05|926.25|917.15|926.15|917.05|6
1654628370000|2022-06-07 18:59:30|926.2|917.1|926.1|917|926.2|917.1|926.05|916.95|4
1654628380000|2022-06-07 18:59:40|926.05|916.95|926.15|917.05|926.15|917.05|925.95|916.85|6
1654628390000|2022-06-07 18:59:50|926.1|917|925.95|916.85|926.1|917|925.95|916.85|2
1654628400000|2022-06-07 19:00:00|926|916.9|926.25|917.15|926.3|917.2|926|916.9|10
1654628410000|2022-06-07 19:00:10|926.2|917.1|926.75|917.65|926.85|917.75|926.05|916.95|23
1654628420000|2022-06-07 19:00:20|926.7|917.6|926.4|917.3|926.9|917.8|926.4|917.3|16
1654628430000|2022-06-07 19:00:30|926.45|917.35|926.6|917.5|926.65|917.55|926.4|917.3|9
1654628440000|2022-06-07 19:00:40|926.5|917.4|926.2|917.1|926.6|917.5|926.2|917.1|16
1654628450000|2022-06-07 19:00:50|926.25|917.15|926.7|917.6|926.8|917.7|926.2|917.1|19
1654628460000|2022-06-07 19:01:00|926.6|917.5|926.65|917.55|926.8|917.7|926.6|917.5|19
1654628470000|2022-06-07 19:01:10|926.6|917.5|926.7|917.6|926.75|917.65|926.6|917.5|9
1654628480000|2022-06-07 19:01:20|926.65|917.55|926.65|917.55|926.7|917.6|926.5|917.4|13
1654628490000|2022-06-07 19:01:30|926.7|917.6|926.85|917.75|926.9|917.8|926.7|917.6|7
1654628500000|2022-06-07 19:01:40|926.8|917.7|927.1|918|927.15|918.05|926.8|917.7|10
1654628510000|2022-06-07 19:01:50|926.9|917.8|927.25|918.15|927.3|918.2|926.8|917.7|12
1654628520000|2022-06-07 19:02:00|927.3|918.2|927.3|918.2|927.45|918.35|927.25|918.15|9
1654628530000|2022-06-07 19:02:10|927.25|918.15|927.2|918.1|927.6|918.5|927.15|918.05|11
1654628540000|2022-06-07 19:02:20|927.25|918.15|928.7|919.6|928.7|919.6|927.25|918.15|21
1654628550000|2022-06-07 19:02:30|928.75|919.65|928.6|919.5|928.95|919.85|928.6|919.5|17
1654628560000|2022-06-07 19:02:40|928.5|919.4|928.5|919.4|928.6|919.5|928.35|919.25|9
1654628570000|2022-06-07 19:02:50|928.45|919.35|928.7|919.6|928.7|919.6|928.45|919.35|6
1654628580000|2022-06-07 19:03:00|928.75|919.65|928.8|919.7|928.8|919.7|928.65|919.55|12
1654628590000|2022-06-07 19:03:10|928.75|919.65|928.65|919.55|928.75|919.65|928.6|919.5|4
1654628600000|2022-06-07 19:03:20|928.55|919.45|928.4|919.3|928.55|919.45|928.35|919.25|4
1654628610000|2022-06-07 19:03:30|928.55|919.45|928.5|919.4|928.8|919.7|928.4|919.3|12
1654628620000|2022-06-07 19:03:40|928.55|919.45|928.7|919.6|928.7|919.6|928.39|919.29|8
1654628630000|2022-06-07 19:03:50|928.65|919.55|928.7|919.6|928.8|919.7|928.6|919.5|12
1654628640000|2022-06-07 19:04:00|928.8|919.7|928.7|919.6|928.8|919.7|928.65|919.55|9
1654628650000|2022-06-07 19:04:10|928.75|919.65|928.85|919.75|928.9|919.8|928.65|919.55|10
1654628660000|2022-06-07 19:04:20|928.8|919.7|929.15|920.05|929.3|920.2|928.75|919.65|13
1654628670000|2022-06-07 19:04:30|929.2|920.1|929.3|920.2|929.4|920.3|929.2|920.1|10
1654628680000|2022-06-07 19:04:40|929.35|920.25|929.2|920.1|929.6|920.5|929.2|920.1|14
1654628690000|2022-06-07 19:04:50|929.15|920.05|929.1|920|929.15|920.05|929.05|919.95|5
1654628700000|2022-06-07 19:05:00|928.99|919.89|929.09|919.99|929.09|919.99|928.99|919.89|5
1654628710000|2022-06-07 19:05:10|929.04|919.94|928.34|919.24|929.09|919.99|928.34|919.24|10
1654628720000|2022-06-07 19:05:20|928.29|919.19|928.28|919.18|928.35|919.25|928.05|918.95|8
1654628730000|2022-06-07 19:05:30|928.33|919.23|928.23|919.13|928.33|919.23|928.23|919.13|5
1654628740000|2022-06-07 19:05:40|928.1|919|928.05|918.95|928.15|919.05|928.05|918.95|6
1654628750000|2022-06-07 19:05:50|928.1|919|928.85|919.75|928.85|919.75|928.1|919|8
1654628760000|2022-06-07 19:06:00|928.95|919.85|929.2|920.1|929.2|920.1|928.9|919.8|18
1654628770000|2022-06-07 19:06:10|929.3|920.2|929.52|920.42|930.05|920.95|929.25|920.15|20
1654628780000|2022-06-07 19:06:20|929.62|920.52|928.45|919.35|929.62|920.52|928.45|919.35|24
1654628790000|2022-06-07 19:06:30|928.5|919.4|928.85|919.75|928.85|919.75|928.4|919.3|13
1654628800000|2022-06-07 19:06:40|929.15|920.05|928.95|919.85|929.15|920.05|928.95|919.85|8
1654628810000|2022-06-07 19:06:50|929.05|919.95|929|919.9|929.05|919.95|929|919.9|4
1654628820000|2022-06-07 19:07:00|929.1|920|929.05|919.95|929.1|920|928.95|919.85|9
1654628830000|2022-06-07 19:07:10|929.1|920|930.65|921.55|930.96|921.86|929.05|919.95|23
1654628840000|2022-06-07 19:07:20|930.55|921.45|930.5|921.4|930.7|921.6|930.45|921.35|10
1654628850000|2022-06-07 19:07:30|930.45|921.35|930.7|921.6|930.75|921.65|930.4|921.3|24
1654628860000|2022-06-07 19:07:40|930.75|921.65|930.25|921.15|930.8|921.7|930.14|921.04|15
1654628870000|2022-06-07 19:07:50|930.2|921.1|930.6|921.5|930.65|921.55|929.88|920.78|18
1654628880000|2022-06-07 19:08:00|930.45|921.35|930.4|921.3|930.45|921.35|930.23|921.13|7
1654628890000|2022-06-07 19:08:10|930.45|921.35|930.45|921.35|930.65|921.55|930.34|921.24|11
1654628900000|2022-06-07 19:08:20|930.4|921.3|930.15|921.05|930.45|921.35|930.15|921.05|9
1654628910000|2022-06-07 19:08:30|930.1|921|930|920.9|930.35|921.25|930|920.9|11
1654628920000|2022-06-07 19:08:40|929.95|920.85|930.15|921.05|930.35|921.25|929.7|920.6|15
1654628930000|2022-06-07 19:08:50|930.1|921|930.05|920.95|930.2|921.1|930|920.9|11
1654628940000|2022-06-07 19:09:00|930|920.9|929.85|920.75|930.05|920.95|929.55|920.45|14
1654628950000|2022-06-07 19:09:10|929.9|920.8|930.15|921.05|930.15|921.05|929.65|920.55|12
1654628960000|2022-06-07 19:09:20|930.2|921.1|930.2|921.1|930.2|921.1|929.94|920.84|7
1654628970000|2022-06-07 19:09:30|930.3|921.2|930.7|921.6|930.7|921.6|930.3|921.2|6
1654628980000|2022-06-07 19:09:40|930.65|921.55|930.65|921.55|930.85|921.75|930.6|921.5|12
1654628990000|2022-06-07 19:09:50|930.7|921.6|931.05|921.95|931.05|921.95|930.7|921.6|11
1654629000000|2022-06-07 19:10:00|931.15|922.05|931.45|922.35|931.45|922.35|931.15|922.05|4
1654629010000|2022-06-07 19:10:10|931.5|922.4|931.6|922.5|931.6|922.5|931.15|922.05|11
1654629020000|2022-06-07 19:10:20|931.55|922.45|932.6|923.5|932.6|923.5|931.55|922.45|15
1654629030000|2022-06-07 19:10:30|932.61|923.51|931.3|922.2|932.62|923.52|931.3|922.2|27
1654629040000|2022-06-07 19:10:40|931.25|922.15|932|922.9|932|922.9|931.25|922.15|18
1654629050000|2022-06-07 19:10:50|932.05|922.95|932.45|923.35|932.45|923.35|931.9|922.8|14
1654629060000|2022-06-07 19:11:00|932.55|923.45|932.35|923.25|932.7|923.6|932.1|923|25
1654629070000|2022-06-07 19:11:10|932.3|923.2|932.25|923.15|932.3|923.2|931.6|922.5|19
1654629080000|2022-06-07 19:11:20|932.15|923.05|931.7|922.6|932.15|923.05|931.4|922.3|14
1654629090000|2022-06-07 19:11:30|931.75|922.65|931.4|922.3|931.8|922.7|931.4|922.3|19
1654629100000|2022-06-07 19:11:40|931.35|922.25|930.44|921.34|931.35|922.25|930.44|921.34|13
1654629110000|2022-06-07 19:11:50|930.39|921.29|930.44|921.34|930.54|921.44|930.39|921.29|9
1654629120000|2022-06-07 19:12:00|930.49|921.39|930.35|921.25|930.49|921.39|930.25|921.15|5
1654629130000|2022-06-07 19:12:10|930.25|921.15|930.2|921.1|930.3|921.2|930.09|920.99|8
1654629140000|2022-06-07 19:12:20|930.25|921.15|929.81|920.71|930.25|921.15|929.81|920.71|11
1654629150000|2022-06-07 19:12:30|929.97|920.87|930.15|921.05|930.2|921.1|929.92|920.82|11
1654629160000|2022-06-07 19:12:40|930.1|921|930.15|921.05|930.25|921.15|930.1|921|7
1654629170000|2022-06-07 19:12:50|930.2|921.1|930.15|921.05|930.3|921.2|930|920.9|15
1654629180000|2022-06-07 19:13:00|930.2|921.1|930.35|921.25|930.55|921.45|930.15|921.05|16
1654629190000|2022-06-07 19:13:10|930.2|921.1|930.45|921.35|930.75|921.65|930.2|921.1|18
1654629200000|2022-06-07 19:13:20|930.5|921.4|930.4|921.3|930.65|921.55|930.4|921.3|15
1654629210000|2022-06-07 19:13:30|930.35|921.25|930.5|921.4|930.5|921.4|930.25|921.15|16
1654629220000|2022-06-07 19:13:40|930.6|921.5|930.4|921.3|930.65|921.55|930.4|921.3|9
1654629230000|2022-06-07 19:13:50|930.45|921.35|930.35|921.25|930.45|921.35|930.35|921.25|9
1654629240000|2022-06-07 19:14:00|930.4|921.3|930.35|921.25|930.6|921.5|930.25|921.15|11
1654629250000|2022-06-07 19:14:10|930.4|921.3|930.65|921.55|930.85|921.75|930.4|921.3|13
1654629260000|2022-06-07 19:14:20|930.6|921.5|930.65|921.55|930.75|921.65|930.45|921.35|18
1654629270000|2022-06-07 19:14:30|930.6|921.5|930.45|921.35|930.6|921.5|930.25|921.15|16
1654629280000|2022-06-07 19:14:40|930.5|921.4|931.05|921.95|931.05|921.95|930.5|921.4|19
1654629290000|2022-06-07 19:14:50|931|921.9|930.6|921.5|931|921.9|930.4|921.3|15
1654629300000|2022-06-07 19:15:00|930.63|921.53|931.15|922.05|931.15|922.05|930.58|921.48|11
1654629310000|2022-06-07 19:15:10|931.25|922.15|931.1|922|931.3|922.2|930.95|921.85|12
1654629320000|2022-06-07 19:15:20|931.05|921.95|930.4|921.3|931.1|922|930.4|921.3|10
1654629330000|2022-06-07 19:15:30|930.45|921.35|930.47|921.37|930.52|921.42|930.45|921.35|5
1654629340000|2022-06-07 19:15:40|930.4|921.3|930.25|921.15|930.4|921.3|930.25|921.15|8
1654629350000|2022-06-07 19:15:50|930.18|921.08|930|920.9|930.18|921.08|930|920.9|7
1654629360000|2022-06-07 19:16:00|930.05|920.95|929.82|920.72|930.2|921.1|929.82|920.72|9
1654629370000|2022-06-07 19:16:10|929.86|920.76|929.59|920.49|930.05|920.95|929.59|920.49|14
1654629380000|2022-06-07 19:16:20|929.55|920.45|929.3|920.2|929.75|920.65|929.3|920.2|14
1654629390000|2022-06-07 19:16:30|929.35|920.25|929.4|920.3|929.6|920.5|929.35|920.25|12
1654629400000|2022-06-07 19:16:40|929.45|920.35|929.35|920.25|929.75|920.65|929.35|920.25|12
1654629410000|2022-06-07 19:16:50|929.3|920.2|929.3|920.2|929.3|920.2|929.3|920.2|1
1654629420000|2022-06-07 19:17:00|929.22|920.12|929.38|920.28|929.43|920.33|929.22|920.12|5
1654629430000|2022-06-07 19:17:10|929.44|920.34|929.33|920.23|929.44|920.34|929.32|920.22|5
1654629440000|2022-06-07 19:17:20|929.4|920.3|929.41|920.31|929.46|920.36|929.36|920.26|6
1654629450000|2022-06-07 19:17:30|929.46|920.36|929.41|920.31|929.46|920.36|929.41|920.31|2
1654629460000|2022-06-07 19:17:40|929.46|920.36|929.56|920.46|929.56|920.46|929.46|920.36|3
1654629470000|2022-06-07 19:17:50|929.7|920.6|929.65|920.55|929.7|920.6|929.65|920.55|2
1654629480000|2022-06-07 19:18:00|929.6|920.5|929.7|920.6|929.75|920.65|929.6|920.5|7
1654629490000|2022-06-07 19:18:10|929.62|920.52|929.75|920.65|929.85|920.75|929.62|920.52|5
1654629500000|2022-06-07 19:18:20|929.85|920.75|929.75|920.65|929.85|920.75|929.75|920.65|7
1654629510000|2022-06-07 19:18:30|929.7|920.6|930.2|921.1|930.2|921.1|929.7|920.6|13
1654629520000|2022-06-07 19:18:40|930.25|921.15|929.9|920.8|930.25|921.15|929.9|920.8|10
1654629530000|2022-06-07 19:18:50|929.95|920.85|929.9|920.8|930.15|921.05|929.9|920.8|11
1654629540000|2022-06-07 19:19:00|929.95|920.85|930|920.9|930|920.9|929.95|920.85|2
1654629550000|2022-06-07 19:19:10|930.05|920.95|929.65|920.55|930.05|920.95|929.65|920.55|5
1654629560000|2022-06-07 19:19:20|929.59|920.49|929.59|920.49|929.59|920.49|929.59|920.49|1
1654629570000|2022-06-07 19:19:30|929.58|920.48|929.8|920.7|929.8|920.7|929.53|920.43|8
1654629580000|2022-06-07 19:19:40|930|920.9|930|920.9|930|920.9|930|920.9|1
1654629590000|2022-06-07 19:19:50|930.1|921|930.25|921.15|930.3|921.2|930.05|920.95|9
1654629600000|2022-06-07 19:20:00|930.2|921.1|929.85|920.75|930.2|921.1|929.85|920.75|8
1654629610000|2022-06-07 19:20:10|929.9|920.8|929.8|920.7|930.1|921|929.7|920.6|16
1654629630000|2022-06-07 19:20:30|929.75|920.65|929.32|920.22|929.75|920.65|929.32|920.22|5
1654629640000|2022-06-07 19:20:40|929.38|920.28|929.32|920.22|929.38|920.28|929.32|920.22|2
1654629650000|2022-06-07 19:20:50|929.14|920.04|928.91|919.81|929.14|920.04|928.91|919.81|4
1654629660000|2022-06-07 19:21:00|928.92|919.82|928.97|919.87|928.97|919.87|928.91|919.81|4
1654629670000|2022-06-07 19:21:10|929.01|919.91|929.11|920.01|929.11|920.01|929.01|919.91|4
1654629680000|2022-06-07 19:21:20|929.16|920.06|927.71|918.61|929.16|920.06|927.59|918.49|20
1654629690000|2022-06-07 19:21:30|927.74|918.64|927.3|918.2|927.81|918.71|927.26|918.16|14
1654629700000|2022-06-07 19:21:40|927.35|918.25|927.05|917.95|927.4|918.3|927.05|917.95|12
1654629710000|2022-06-07 19:21:50|927.04|917.94|927.14|918.04|927.2|918.1|927.04|917.94|10
1654629720000|2022-06-07 19:22:00|927.15|918.05|927.35|918.25|927.45|918.35|927.15|918.05|9
1654629730000|2022-06-07 19:22:10|927.4|918.3|927.55|918.45|927.95|918.85|927.4|918.3|15
1654629740000|2022-06-07 19:22:20|927.6|918.5|928.25|919.15|928.35|919.25|927.55|918.45|15
1654629750000|2022-06-07 19:22:30|928.3|919.2|928.6|919.5|928.6|919.5|928.24|919.14|13
1654629760000|2022-06-07 19:22:40|928.65|919.55|928.7|919.6|928.9|919.8|928.45|919.35|19
1654629770000|2022-06-07 19:22:50|928.55|919.45|928.55|919.45|928.6|919.5|928.4|919.3|12
1654629780000|2022-06-07 19:23:00|928.6|919.5|928.7|919.6|928.7|919.6|928.45|919.35|11
1654629790000|2022-06-07 19:23:10|928.75|919.65|929.1|920|929.21|920.11|928.75|919.65|17
1654629800000|2022-06-07 19:23:20|929.15|920.05|928.9|919.8|929.15|920.05|928.83|919.73|12
1654629810000|2022-06-07 19:23:30|928.95|919.85|928.98|919.88|929.2|920.1|928.95|919.85|7
1654629840000|2022-06-07 19:24:00|928.68|919.58|928.4|919.3|928.68|919.58|928.25|919.15|6
1654629850000|2022-06-07 19:24:10|928.45|919.35|928.05|918.95|928.5|919.4|928.05|918.95|15
1654629860000|2022-06-07 19:24:20|927.95|918.85|928|918.9|928.05|918.95|927.95|918.85|3
1654629880000|2022-06-07 19:24:40|928.4|919.3|928.05|918.95|928.4|919.3|928|918.9|7
1654629890000|2022-06-07 19:24:50|928.1|919|928.4|919.3|928.6|919.5|928.1|919|10
1654629900000|2022-06-07 19:25:00|928.45|919.35|928.8|919.7|929.1|920|928.45|919.35|18
1654629910000|2022-06-07 19:25:10|928.85|919.75|928.25|919.15|928.85|919.75|928.25|919.15|16
1654629920000|2022-06-07 19:25:20|928.2|919.1|928.2|919.1|928.35|919.25|928.1|919|11
1654629930000|2022-06-07 19:25:30|928.3|919.2|928.15|919.05|928.3|919.2|928.1|919|15
1654629940000|2022-06-07 19:25:40|928.2|919.1|928.25|919.15|928.35|919.25|928.15|919.05|12
1654629950000|2022-06-07 19:25:50|928.2|919.1|928.25|919.15|928.5|919.4|928.2|919.1|6
1654629970000|2022-06-07 19:26:10|928.2|919.1|928.25|919.15|928.35|919.25|928.2|919.1|8
1654629980000|2022-06-07 19:26:20|928.2|919.1|928.1|919|928.25|919.15|928|918.9|10
1654629990000|2022-06-07 19:26:30|928.05|918.95|928.05|918.95|928.1|919|928.05|918.95|5
1654630010000|2022-06-07 19:26:50|928.1|919|928.1|919|928.1|919|928.1|919|1
1654630020000|2022-06-07 19:27:00|928.45|919.35|928.45|919.35|928.8|919.7|928.25|919.15|17
1654630030000|2022-06-07 19:27:10|928.5|919.4|928.15|919.05|928.5|919.4|928.15|919.05|10
1654630040000|2022-06-07 19:27:20|928.1|919|927.89|918.79|928.1|919|927.84|918.74|8
1654630050000|2022-06-07 19:27:30|927.94|918.84|928.1|919|928.2|919.1|927.94|918.84|10
1654630060000|2022-06-07 19:27:40|928.05|918.95|928.05|918.95|928.05|918.95|927.95|918.85|7
1654630070000|2022-06-07 19:27:50|928.15|919.05|927.94|918.84|928.15|919.05|927.89|918.79|12
1654630080000|2022-06-07 19:28:00|927.89|918.79|927.79|918.69|927.94|918.84|927.73|918.63|12
1654630090000|2022-06-07 19:28:10|927.89|918.79|928|918.9|928.35|919.25|927.89|918.79|12
1654630100000|2022-06-07 19:28:20|928.05|918.95|927.73|918.63|928.1|919|927.73|918.63|8
1654630110000|2022-06-07 19:28:30|927.68|918.58|927.5|918.4|927.7|918.6|927.49|918.39|14
1654630120000|2022-06-07 19:28:40|927.45|918.35|927.35|918.25|927.65|918.55|927.3|918.2|11
1654630130000|2022-06-07 19:28:50|927.3|918.2|927.7|918.6|927.7|918.6|927.3|918.2|9
1654630140000|2022-06-07 19:29:00|927.85|918.75|928.19|919.09|928.3|919.2|927.8|918.7|18
1654630150000|2022-06-07 19:29:10|928.14|919.04|928.3|919.2|928.3|919.2|928|918.9|8
1654630160000|2022-06-07 19:29:20|928.35|919.25|928.55|919.45|928.8|919.7|928.3|919.2|15
1654630170000|2022-06-07 19:29:30|928.6|919.5|928.55|919.45|928.75|919.65|928.55|919.45|6
1654630180000|2022-06-07 19:29:40|928.5|919.4|928.25|919.15|928.5|919.4|928.25|919.15|3
1654630190000|2022-06-07 19:29:50|928.3|919.2|928.1|919|928.3|919.2|927.95|918.85|7
1654630200000|2022-06-07 19:30:00|928.05|918.95|927.85|918.75|928.05|918.95|927.5|918.4|16
1654630210000|2022-06-07 19:30:10|927.95|918.85|928.05|918.95|928.35|919.25|927.95|918.85|12
1654630220000|2022-06-07 19:30:20|928|918.9|928.35|919.25|928.4|919.3|928|918.9|9
1654630230000|2022-06-07 19:30:30|928.3|919.2|928.2|919.1|928.3|919.2|928.2|919.1|4
1654630240000|2022-06-07 19:30:40|928.15|919.05|928.5|919.4|928.75|919.65|928.15|919.05|13
1654630250000|2022-06-07 19:30:50|928.45|919.35|928.65|919.55|928.65|919.55|928.45|919.35|8
1654630260000|2022-06-07 19:31:00|928.6|919.5|928.65|919.55|928.7|919.6|928.5|919.4|9
1654630270000|2022-06-07 19:31:10|928.7|919.6|929.3|920.2|929.35|920.25|928.7|919.6|10
1654630280000|2022-06-07 19:31:20|929.35|920.25|930.1|921|930.35|921.25|929.35|920.25|13
1654630290000|2022-06-07 19:31:30|930.05|920.95|929.75|920.65|930.1|921|929.75|920.65|15
1654630300000|2022-06-07 19:31:40|929.8|920.7|929.7|920.6|930.2|921.1|929.35|920.25|18
1654630310000|2022-06-07 19:31:50|929.75|920.65|929.55|920.45|929.9|920.8|929.55|920.45|13
1654630320000|2022-06-07 19:32:00|929.6|920.5|929.7|920.6|929.7|920.6|929.45|920.35|8
1654630330000|2022-06-07 19:32:10|929.85|920.75|929.65|920.55|930|920.9|929.6|920.5|16
1654630340000|2022-06-07 19:32:20|929.7|920.6|931.3|922.2|931.45|922.35|929.65|920.55|28
1654630350000|2022-06-07 19:32:30|931.25|922.15|930.55|921.45|931.4|922.3|930.55|921.45|24
1654630360000|2022-06-07 19:32:40|930.5|921.4|931.45|922.35|931.45|922.35|930.45|921.35|20
1654630370000|2022-06-07 19:32:50|931.5|922.4|931.3|922.2|931.55|922.45|930.7|921.6|20
1654630380000|2022-06-07 19:33:00|931.35|922.25|930.45|921.35|931.35|922.25|930.4|921.3|15
1654630390000|2022-06-07 19:33:10|930.7|921.6|931.5|922.4|931.8|922.7|930.7|921.6|20
1654630400000|2022-06-07 19:33:20|931.55|922.45|931.3|922.2|931.7|922.6|931.3|922.2|15
1654630410000|2022-06-07 19:33:30|931.25|922.15|931.6|922.5|931.7|922.6|931.03|921.93|20
1654630420000|2022-06-07 19:33:40|931.65|922.55|931.5|922.4|931.65|922.55|931.45|922.35|19
1654630430000|2022-06-07 19:33:50|931.45|922.35|931.65|922.55|931.65|922.55|931.4|922.3|13
1654630440000|2022-06-07 19:34:00|931.6|922.5|932.45|923.35|932.45|923.35|931.55|922.45|19
1654630450000|2022-06-07 19:34:10|932.4|923.3|932.3|923.2|932.45|923.35|932.25|923.15|17
1654630460000|2022-06-07 19:34:20|932.2|923.1|932.35|923.25|932.35|923.25|932.05|922.95|7
1654630470000|2022-06-07 19:34:30|932.25|923.15|932.6|923.5|932.8|923.7|932.1|923|22
1654630480000|2022-06-07 19:34:40|932.55|923.45|932.6|923.5|932.65|923.55|932.45|923.35|12
1654630490000|2022-06-07 19:34:50|932.55|923.45|932.05|922.95|932.6|923.5|932.05|922.95|12
1654630500000|2022-06-07 19:35:00|932.1|923|931.6|922.5|932.3|923.2|931.55|922.45|16
1654630510000|2022-06-07 19:35:10|931.55|922.45|931.6|922.5|931.8|922.7|931.3|922.2|13
1654630520000|2022-06-07 19:35:20|931.55|922.45|932.2|923.1|932.35|923.25|931.4|922.3|19
1654630530000|2022-06-07 19:35:30|932.15|923.05|932.05|922.95|932.15|923.05|931.7|922.6|15
1654630540000|2022-06-07 19:35:40|932|922.9|931.75|922.65|932|922.9|931.75|922.65|8
1654630550000|2022-06-07 19:35:50|931.7|922.6|931.85|922.75|932|922.9|931.7|922.6|9
1654630560000|2022-06-07 19:36:00|931.75|922.65|931.25|922.15|932|922.9|931.25|922.15|18
1654630570000|2022-06-07 19:36:10|931.3|922.2|930.8|921.7|931.55|922.45|930.7|921.6|19
1654630580000|2022-06-07 19:36:20|930.75|921.65|930.85|921.75|931.1|922|930.75|921.65|11
1654630590000|2022-06-07 19:36:30|930.9|921.8|930.7|921.6|930.9|921.8|930.6|921.5|16
1654630600000|2022-06-07 19:36:40|930.8|921.7|931.6|922.5|931.7|922.6|930.7|921.6|18
1654630610000|2022-06-07 19:36:50|931.55|922.45|931.15|922.05|931.65|922.55|931.15|922.05|12
1654630620000|2022-06-07 19:37:00|931.1|922|931.5|922.4|931.5|922.4|931.1|922|7
1654630630000|2022-06-07 19:37:10|931.75|922.65|932.3|923.2|932.4|923.3|931.75|922.65|14
1654630640000|2022-06-07 19:37:20|932.25|923.15|932.5|923.4|932.6|923.5|932|922.9|22
1654630650000|2022-06-07 19:37:30|932.55|923.45|933.37|924.27|933.37|924.27|932.5|923.4|24
1654630660000|2022-06-07 19:37:40|933.81|924.71|934.55|925.45|935.1|926|933.81|924.71|33
1654630670000|2022-06-07 19:37:50|934.6|925.5|933.85|924.75|935.12|926.02|933.85|924.75|34
1654630680000|2022-06-07 19:38:00|933.78|924.68|934.2|925.1|934.2|925.1|933.75|924.65|28
1654630690000|2022-06-07 19:38:10|934.25|925.15|936.25|927.15|936.26|927.16|934.2|925.1|33
1654630700000|2022-06-07 19:38:20|935.85|926.75|935.7|926.6|936.42|927.32|935.5|926.4|31
1654630710000|2022-06-07 19:38:30|935.65|926.55|935.65|926.55|935.75|926.65|935.55|926.45|17
1654630720000|2022-06-07 19:38:40|935.7|926.6|935.37|926.27|936.35|927.25|935.37|926.27|20
1654630730000|2022-06-07 19:38:50|935.38|926.28|935.37|926.27|935.65|926.55|935.32|926.22|12
1654630740000|2022-06-07 19:39:00|935.35|926.25|935.37|926.27|935.46|926.36|935.26|926.16|11
1654630750000|2022-06-07 19:39:10|935.47|926.37|936.45|927.35|936.5|927.4|935.45|926.35|24
1654630760000|2022-06-07 19:39:20|936.5|927.4|936.55|927.45|936.65|927.55|936.1|927|29
1654630770000|2022-06-07 19:39:30|936.6|927.5|936.05|926.95|936.6|927.5|936.05|926.95|17
1654630780000|2022-06-07 19:39:40|936|926.9|936.1|927|936.2|927.1|935.95|926.85|17
1654630790000|2022-06-07 19:39:50|936.15|927.05|937.1|928|937.15|928.05|936.1|927|24
1654630800000|2022-06-07 19:40:00|937.05|927.95|936.7|927.6|937.35|928.25|936.7|927.6|30
1654630810000|2022-06-07 19:40:10|936.55|927.45|937.1|928|937.5|928.4|936.55|927.45|33
1654630820000|2022-06-07 19:40:20|937.05|927.95|938.3|929.2|938.45|929.35|937.05|927.95|30
1654630830000|2022-06-07 19:40:30|938.25|929.15|937.45|928.35|938.4|929.3|937.35|928.25|29
1654630840000|2022-06-07 19:40:40|937.4|928.3|936.95|927.85|937.55|928.45|936.95|927.85|17
1654630850000|2022-06-07 19:40:50|936.9|927.8|937.5|928.4|937.5|928.4|936.9|927.8|17
1654630860000|2022-06-07 19:41:00|937.65|928.55|936.45|927.35|937.7|928.6|936.45|927.35|28
1654630870000|2022-06-07 19:41:10|936.4|927.3|937.05|927.95|937.5|928.4|936.4|927.3|24
1654630880000|2022-06-07 19:41:20|936.96|927.86|936.91|927.81|937.15|928.05|936.81|927.71|20
1654630890000|2022-06-07 19:41:30|936.96|927.86|939.75|930.65|939.75|930.65|936.75|927.65|24
1654630900000|2022-06-07 19:41:40|939.7|930.6|938.45|929.35|939.7|930.6|938.25|929.15|23
1654630910000|2022-06-07 19:41:50|938.3|929.2|937.61|928.51|938.7|929.6|937.61|928.51|26
1654630920000|2022-06-07 19:42:00|937.56|928.46|937.3|928.2|937.7|928.6|937.2|928.1|22
1654630930000|2022-06-07 19:42:10|937.25|928.15|937.05|927.95|937.25|928.15|937|927.9|22
1654630940000|2022-06-07 19:42:20|937.2|928.1|937.6|928.5|938.23|929.13|937.2|928.1|24
1654630950000|2022-06-07 19:42:30|937.55|928.45|937.07|927.97|937.55|928.45|937.07|927.97|19
1654630960000|2022-06-07 19:42:40|937.12|928.02|937.45|928.35|937.45|928.35|937.05|927.95|16
1654630970000|2022-06-07 19:42:50|937.4|928.3|937.6|928.5|937.7|928.6|937.3|928.2|13
1654630980000|2022-06-07 19:43:00|937.4|928.3|937.7|928.6|937.75|928.65|937.25|928.15|22
1654630990000|2022-06-07 19:43:10|937.6|928.5|937.7|928.6|937.85|928.75|937.45|928.35|21
1654631000000|2022-06-07 19:43:20|937.6|928.5|939.35|930.25|939.4|930.3|937.6|928.5|27
1654631010000|2022-06-07 19:43:30|939.4|930.3|939.05|929.95|939.45|930.35|939|929.9|17
1654631020000|2022-06-07 19:43:40|939.15|930.05|938.93|929.83|939.3|930.2|938.93|929.83|13
1654631030000|2022-06-07 19:43:50|938.88|929.78|939.1|930|939.25|930.15|938.88|929.78|17
1654631040000|2022-06-07 19:44:00|939.05|929.95|939|929.9|939.15|930.05|938.65|929.55|19
1654631050000|2022-06-07 19:44:10|939.05|929.95|939.7|930.6|939.7|930.6|939.05|929.95|8
1654631060000|2022-06-07 19:44:20|939.6|930.5|940.3|931.2|940.3|931.2|939.3|930.2|18
1654631070000|2022-06-07 19:44:30|940.35|931.25|940.35|931.25|941.08|931.98|940.35|931.25|21
1654631080000|2022-06-07 19:44:40|940.45|931.35|940.15|931.05|940.55|931.45|940.1|931|20
1654631090000|2022-06-07 19:44:50|940.2|931.1|940.55|931.45|940.65|931.55|940.2|931.1|20
1654631100000|2022-06-07 19:45:00|940.7|931.6|940.74|931.64|941.5|932.4|940.5|931.4|34
1654631110000|2022-06-07 19:45:10|940.64|931.54|940.35|931.25|940.75|931.65|940.35|931.25|21
1654631120000|2022-06-07 19:45:20|940.55|931.45|940.9|931.8|941.25|932.15|940.35|931.25|17
1654631130000|2022-06-07 19:45:30|940.7|931.6|941|931.9|941.1|932|940.6|931.5|18
1654631140000|2022-06-07 19:45:40|941.05|931.95|941.15|932.05|941.45|932.35|941.05|931.95|20
1654631150000|2022-06-07 19:45:50|941.2|932.1|940.75|931.65|941.35|932.25|940.65|931.55|12
1654631160000|2022-06-07 19:46:00|940.8|931.7|941.35|932.25|941.55|932.45|940.65|931.55|29
1654631170000|2022-06-07 19:46:10|941.4|932.3|942.85|933.75|943.05|933.95|941.2|932.1|36
1654631180000|2022-06-07 19:46:20|942.75|933.65|943.65|934.55|943.7|934.6|942.55|933.45|29
1654631190000|2022-06-07 19:46:30|943.7|934.6|943.4|934.3|943.7|934.6|942.59|933.49|32
1654631200000|2022-06-07 19:46:40|943.45|934.35|943.45|934.35|943.72|934.62|943.4|934.3|31
1654631210000|2022-06-07 19:46:50|943.35|934.25|943.15|934.05|943.45|934.35|943.15|934.05|13
1654631220000|2022-06-07 19:47:00|943.1|934|943.1|934|943.4|934.3|943.05|933.95|15
1654631230000|2022-06-07 19:47:10|943.05|933.95|942.15|933.05|943.05|933.95|942.15|933.05|15
1654631240000|2022-06-07 19:47:20|942.2|933.1|942.75|933.65|942.9|933.8|942.2|933.1|28
1654631250000|2022-06-07 19:47:30|943.41|934.31|943.75|934.65|944|934.9|943.31|934.21|29
1654631260000|2022-06-07 19:47:40|943.7|934.6|943.2|934.1|943.7|934.6|943.15|934.05|21
1654631270000|2022-06-07 19:47:50|943.3|934.2|943.02|933.92|943.35|934.25|943.02|933.92|24
1654631280000|2022-06-07 19:48:00|943.03|933.93|943.45|934.35|943.5|934.4|942.98|933.88|19
1654631290000|2022-06-07 19:48:10|943.5|934.4|943.45|934.35|943.95|934.85|943.4|934.3|17
1654631300000|2022-06-07 19:48:20|943.5|934.4|943.7|934.6|943.7|934.6|943|933.9|19
1654631310000|2022-06-07 19:48:30|943.75|934.65|943.85|934.75|944.2|935.1|943.75|934.65|31
1654631320000|2022-06-07 19:48:40|943.9|934.8|944.65|935.55|945.08|935.98|943.75|934.65|29
1654631330000|2022-06-07 19:48:50|944.6|935.5|945.45|936.35|945.45|936.35|944.5|935.4|27
1654631340000|2022-06-07 19:49:00|945.5|936.4|947.35|938.25|947.35|938.25|945.5|936.4|30
1654631350000|2022-06-07 19:49:10|947.4|938.3|948.35|939.25|948.6|939.5|947.4|938.3|24
1654631360000|2022-06-07 19:49:20|948.4|939.3|948.1|939|948.5|939.4|947.6|938.5|23
1654631370000|2022-06-07 19:49:30|948.05|938.95|948.35|939.25|948.75|939.65|948.05|938.95|21
1654631380000|2022-06-07 19:49:40|948.3|939.2|948.7|939.6|948.95|939.85|948.2|939.1|27
1654631390000|2022-06-07 19:49:50|948.55|939.45|947.35|938.25|948.55|939.45|947.35|938.25|21
1654631400000|2022-06-07 19:50:00|947.25|938.15|945.53|936.43|947.25|938.15|945.53|936.43|25
1654631410000|2022-06-07 19:50:10|945.5|936.4|945.85|936.75|946.1|937|945.5|936.4|22
1654631420000|2022-06-07 19:50:20|945.9|936.8|946.85|937.75|946.85|937.75|945.9|936.8|24
1654631430000|2022-06-07 19:50:30|946.9|937.8|946.5|937.4|947.05|937.95|946.45|937.35|13
1654631440000|2022-06-07 19:50:40|946.55|937.45|946.65|937.55|946.85|937.75|946.42|937.32|18
1654631450000|2022-06-07 19:50:50|946.7|937.6|947.2|938.1|947.5|938.4|946.7|937.6|24
1654631460000|2022-06-07 19:51:00|947.25|938.15|947.15|938.05|947.3|938.2|946.64|937.54|31
1654631470000|2022-06-07 19:51:10|947.3|938.2|946.25|937.15|947.4|938.3|946.25|937.15|21
1654631480000|2022-06-07 19:51:20|946.1|937|945.2|936.1|946.25|937.15|945|935.9|18
1654631490000|2022-06-07 19:51:30|945.15|936.05|944.79|935.69|945.15|936.05|944.63|935.53|18
1654631500000|2022-06-07 19:51:40|944.69|935.59|942.77|933.67|944.69|935.59|942.64|933.54|31
1654631510000|2022-06-07 19:51:50|942.46|933.36|942.17|933.07|942.75|933.65|942.14|933.04|24
1654631520000|2022-06-07 19:52:00|942.12|933.02|941.87|932.77|942.22|933.12|941.78|932.68|18
1654631530000|2022-06-07 19:52:10|941.84|932.74|940.69|931.59|941.84|932.74|940.53|931.43|22
1654631540000|2022-06-07 19:52:20|940.64|931.54|939.71|930.61|940.9|931.8|939.71|930.61|24
1654631550000|2022-06-07 19:52:30|939.61|930.51|939.21|930.11|939.76|930.66|939.21|930.11|16
1654631560000|2022-06-07 19:52:40|939.3|930.2|940.65|931.55|940.65|931.55|939.3|930.2|25
1654631570000|2022-06-07 19:52:50|940.7|931.6|940.55|931.45|940.8|931.7|940.5|931.4|16
1654631580000|2022-06-07 19:53:00|940.6|931.5|939.2|930.1|940.6|931.5|938.98|929.88|20
1654631590000|2022-06-07 19:53:10|939.17|930.07|939.32|930.22|939.32|930.22|939.01|929.91|11
1654631600000|2022-06-07 19:53:20|939.27|930.17|938.84|929.74|939.27|930.17|938.84|929.74|16
1654631610000|2022-06-07 19:53:30|938.82|929.72|938.59|929.49|938.82|929.72|938.58|929.48|11
1654631620000|2022-06-07 19:53:40|938.47|929.37|939.04|929.94|939.04|929.94|938.37|929.27|14
1654631630000|2022-06-07 19:53:50|939.3|930.2|939.35|930.25|939.35|930.25|938.9|929.8|23
1654631640000|2022-06-07 19:54:00|939.3|930.2|939.38|930.28|939.55|930.45|939.01|929.91|17
1654631650000|2022-06-07 19:54:10|939.16|930.06|938.93|929.83|939.65|930.55|938.93|929.83|22
1654631660000|2022-06-07 19:54:20|939.01|929.91|938.73|929.63|939.4|930.3|938.73|929.63|22
1654631670000|2022-06-07 19:54:30|938.79|929.69|938.48|929.38|938.79|929.69|938.48|929.38|10
1654631680000|2022-06-07 19:54:40|938.17|929.07|938.87|929.77|938.95|929.85|938.17|929.07|18
1654631690000|2022-06-07 19:54:50|938.88|929.78|939.38|930.28|939.45|930.35|938.88|929.78|11
1654631700000|2022-06-07 19:55:00|939.33|930.23|939.03|929.93|939.55|930.45|939.03|929.93|18
1654631710000|2022-06-07 19:55:10|939.05|929.95|939.05|929.95|939.25|930.15|939.05|929.95|13
1654631720000|2022-06-07 19:55:20|938.94|929.84|939|929.9|939.1|930|938.88|929.78|11
1654631730000|2022-06-07 19:55:30|939.1|930|938.91|929.81|939.11|930.01|938.8|929.7|11
1654631740000|2022-06-07 19:55:40|938.86|929.76|938.77|929.67|939.01|929.91|938.77|929.67|6
1654631750000|2022-06-07 19:55:50|938.74|929.64|938.54|929.44|938.75|929.65|938.54|929.44|13
1654631760000|2022-06-07 19:56:00|938.65|929.55|938.45|929.35|938.75|929.65|938.45|929.35|8
1654631770000|2022-06-07 19:56:10|938.33|929.23|937.7|928.6|938.33|929.23|937.67|928.57|15
1654631780000|2022-06-07 19:56:20|937.56|928.46|936.17|927.07|937.56|928.46|936.17|927.07|20
1654631790000|2022-06-07 19:56:30|936.13|927.03|936.39|927.29|936.39|927.29|936.05|926.95|22
1654631800000|2022-06-07 19:56:40|936.32|927.22|936.31|927.21|936.44|927.34|936.23|927.13|15
1654631810000|2022-06-07 19:56:50|936.3|927.2|936.29|927.19|936.38|927.28|936.23|927.13|16
1654631820000|2022-06-07 19:57:00|936.32|927.22|935.81|926.71|936.55|927.45|935.81|926.71|22
1654631840000|2022-06-07 19:57:20|935.75|926.65|934.11|925.01|935.75|926.65|934.11|925.01|19
1654631850000|2022-06-07 19:57:30|934.1|925|934.54|925.44|934.65|925.55|934.05|924.95|24
1654631860000|2022-06-07 19:57:40|934.5|925.4|933.83|924.73|934.75|925.65|933.81|924.71|25
1654631870000|2022-06-07 19:57:50|933.82|924.72|934.2|925.1|934.4|925.3|933.43|924.33|23
1654631880000|2022-06-07 19:58:00|934.15|925.05|934.2|925.1|934.3|925.2|933.9|924.8|24
1654631890000|2022-06-07 19:58:10|934.15|925.05|934.6|925.5|934.6|925.5|934.04|924.94|22
1654631900000|2022-06-07 19:58:20|934.7|925.6|935.5|926.4|935.5|926.4|934.55|925.45|19
1654631910000|2022-06-07 19:58:30|935.45|926.35|935.9|926.8|936.2|927.1|935.35|926.25|23
1654631920000|2022-06-07 19:58:40|935.95|926.85|935.9|926.8|936.2|927.1|935.9|926.8|16
1654631930000|2022-06-07 19:58:50|935.85|926.75|936.15|927.05|936.15|927.05|935.85|926.75|8
1654631940000|2022-06-07 19:59:00|936.25|927.15|937|927.9|937|927.9|936.13|927.03|27
1654631950000|2022-06-07 19:59:10|936.8|927.7|936.75|927.65|937.05|927.95|936.6|927.5|24
1654631960000|2022-06-07 19:59:20|936.65|927.55|936.75|927.65|936.8|927.7|936.23|927.13|21
1654631970000|2022-06-07 19:59:30|936.8|927.7|937.15|928.05|937.2|928.1|936.8|927.7|18
1654631980000|2022-06-07 19:59:40|937.2|928.1|937.1|928|937.35|928.25|937.1|928|11
1654631990000|2022-06-07 19:59:50|937.15|928.05|937.15|928.05|937.35|928.25|937.1|928|15
1654632000000|2022-06-07 20:00:00|937.1|928|938.15|929.05|938.34|929.24|937.05|927.95|22
1654632010000|2022-06-07 20:00:10|938.2|929.1|938.3|929.2|938.75|929.65|938|928.9|33
1654632020000|2022-06-07 20:00:20|938.4|929.3|939|929.9|939.06|929.96|938.4|929.3|25
1654632030000|2022-06-07 20:00:30|938.95|929.85|939.21|930.11|939.21|930.11|938.9|929.8|16
1654632040000|2022-06-07 20:00:40|939.11|930.01|939.5|930.4|939.5|930.4|938.4|929.3|23
1654632050000|2022-06-07 20:00:50|939.6|930.5|939.9|930.8|939.9|930.8|939.4|930.3|15
1654632060000|2022-06-07 20:01:00|939.95|930.85|940.4|931.3|940.4|931.3|939.7|930.6|17
1654632070000|2022-06-07 20:01:10|940.45|931.35|941.55|932.45|941.55|932.45|940.45|931.35|26
1654632080000|2022-06-07 20:01:20|941.65|932.55|942.29|933.19|942.29|933.19|941.6|932.5|16
1654632090000|2022-06-07 20:01:30|942.3|933.2|942.6|933.5|942.85|933.75|942.2|933.1|31
1654632100000|2022-06-07 20:01:40|942.65|933.55|943.25|934.15|943.25|934.15|942.65|933.55|14
1654632110000|2022-06-07 20:01:50|943.3|934.2|943.15|934.05|943.45|934.35|943.05|933.95|12
1654632120000|2022-06-07 20:02:00|943.1|934|943.25|934.15|943.3|934.2|942.85|933.75|20
1654632130000|2022-06-07 20:02:10|943.2|934.1|943.4|934.3|943.4|934.3|943.2|934.1|5
1654632140000|2022-06-07 20:02:20|943.35|934.25|943.04|933.94|943.45|934.35|942.95|933.85|17
1654632150000|2022-06-07 20:02:30|943.14|934.04|943.05|933.95|943.2|934.1|943|933.9|14
1654632160000|2022-06-07 20:02:40|943|933.9|943.3|934.2|943.35|934.25|943|933.9|16
1654632170000|2022-06-07 20:02:50|943.25|934.15|943.4|934.3|943.5|934.4|943.25|934.15|15
1654632180000|2022-06-07 20:03:00|943.45|934.35|943.2|934.1|943.45|934.35|943.15|934.05|13
1654632190000|2022-06-07 20:03:10|943.15|934.05|942.75|933.65|943.15|934.05|942.75|933.65|8
1654632200000|2022-06-07 20:03:20|942.71|933.61|942.5|933.4|942.73|933.63|942|932.9|18
1654632210000|2022-06-07 20:03:30|942.45|933.35|943.15|934.05|943.15|934.05|942.4|933.3|27
1654632220000|2022-06-07 20:03:40|943.25|934.15|943|933.9|943.4|934.3|942.65|933.55|23
1654632230000|2022-06-07 20:03:50|943.25|934.15|942.85|933.75|943.35|934.25|942.85|933.75|20
1654632240000|2022-06-07 20:04:00|942.8|933.7|943.2|934.1|943.35|934.25|942.8|933.7|15
1654632250000|2022-06-07 20:04:10|943.1|934|943.95|934.85|943.95|934.85|943.1|934|10
1654632260000|2022-06-07 20:04:20|944.2|935.1|944.5|935.4|944.5|935.4|944.05|934.95|9
1654632270000|2022-06-07 20:04:30|944.6|935.5|944.55|935.45|945.05|935.95|944.5|935.4|17
1654632280000|2022-06-07 20:04:40|944.6|935.5|944.6|935.5|944.9|935.8|944.05|934.95|20
1654632290000|2022-06-07 20:04:50|944.5|935.4|944.45|935.35|944.55|935.45|944.15|935.05|8
1654632300000|2022-06-07 20:05:00|944.4|935.3|945.1|936|945.2|936.1|944.25|935.15|19
1654632310000|2022-06-07 20:05:10|945.05|935.95|945.85|936.75|945.85|936.75|945|935.9|17
1654632320000|2022-06-07 20:05:20|945.8|936.7|946.2|937.1|946.25|937.15|945.75|936.65|20
1654632330000|2022-06-07 20:05:30|946|936.9|945.28|936.18|946|936.9|945.28|936.18|12
1654632340000|2022-06-07 20:05:40|945.33|936.23|944.97|935.87|945.33|936.23|944.69|935.59|21
1654632350000|2022-06-07 20:05:50|944.92|935.82|945.65|936.55|945.65|936.55|944.92|935.82|14
1654632360000|2022-06-07 20:06:00|945.6|936.5|945.7|936.6|945.75|936.65|945.6|936.5|5
1654632370000|2022-06-07 20:06:10|945.75|936.65|946.35|937.25|946.45|937.35|945.75|936.65|12
1654632380000|2022-06-07 20:06:20|946.45|937.35|946.65|937.55|946.7|937.6|946.1|937|12
1654632390000|2022-06-07 20:06:30|946.6|937.5|948.4|939.3|948.4|939.3|946.6|937.5|24
1654632400000|2022-06-07 20:06:40|948.3|939.2|947.55|938.45|948.3|939.2|947.4|938.3|16
1654632410000|2022-06-07 20:06:50|947.6|938.5|947.85|938.75|947.92|938.82|947|937.9|13
1654632420000|2022-06-07 20:07:00|947.5|938.4|947.02|937.92|947.5|938.4|946.86|937.76|19
1654632430000|2022-06-07 20:07:10|946.92|937.82|946.82|937.72|947.1|938|946.82|937.72|16
1654632440000|2022-06-07 20:07:20|946.92|937.82|948|938.9|948|938.9|946.87|937.77|16
1654632450000|2022-06-07 20:07:30|948.03|938.93|947.5|938.4|948.05|938.95|947.4|938.3|11
1654632460000|2022-06-07 20:07:40|947.55|938.45|947.02|937.92|947.7|938.6|947.02|937.92|14
1654632470000|2022-06-07 20:07:50|947.12|938.02|946.63|937.53|947.25|938.15|946.47|937.37|16
1654632480000|2022-06-07 20:08:00|946.58|937.48|947.25|938.15|947.3|938.2|946.58|937.48|12
1654632490000|2022-06-07 20:08:10|947.35|938.25|947.15|938.05|947.35|938.25|947|937.9|13
1654632500000|2022-06-07 20:08:20|947.25|938.15|947.17|938.07|947.25|938.15|946.95|937.85|10
1654632510000|2022-06-07 20:08:30|947.12|938.02|947.25|938.15|947.25|938.15|947|937.9|9
1654632520000|2022-06-07 20:08:40|947.3|938.2|947.7|938.6|947.7|938.6|947|937.9|21
1654632530000|2022-06-07 20:08:50|947.95|938.85|948.61|939.51|949.4|940.3|947.95|938.85|26
1654632540000|2022-06-07 20:09:00|948.49|939.39|950.1|941|950.1|941|948.45|939.35|26
1654632550000|2022-06-07 20:09:10|950.35|941.25|950.56|941.46|951.3|942.2|950.1|941|30
1654632560000|2022-06-07 20:09:20|950.71|941.61|950.67|941.57|950.91|941.81|950.6|941.5|18
1654632570000|2022-06-07 20:09:30|950.61|941.51|950.28|941.18|950.63|941.53|949.87|940.77|15
1654632580000|2022-06-07 20:09:40|950.26|941.16|947.91|938.81|950.26|941.16|947.91|938.81|27
1654632590000|2022-06-07 20:09:50|947.9|938.8|947.2|938.1|947.9|938.8|947.19|938.09|24
1654632600000|2022-06-07 20:10:00|947.19|938.09|945.24|936.14|947.19|938.09|945.24|936.14|28
1654632610000|2022-06-07 20:10:10|945.16|936.06|945.24|936.14|945.24|936.14|944.47|935.37|31
1654632620000|2022-06-07 20:10:20|945.5|936.4|946.07|936.97|946.13|937.03|945.5|936.4|20
1654632630000|2022-06-07 20:10:30|946.06|936.96|945.47|936.37|946.12|937.02|945.17|936.07|22
1654632640000|2022-06-07 20:10:40|945.52|936.42|945.05|935.95|945.8|936.7|945.05|935.95|17
1654632650000|2022-06-07 20:10:50|944.84|935.74|944.06|934.96|944.84|935.74|943.8|934.7|27
1654632660000|2022-06-07 20:11:00|944.05|934.95|944.23|935.13|944.85|935.75|944.05|934.95|25
1654632670000|2022-06-07 20:11:10|944.32|935.22|944.87|935.77|944.87|935.77|944.18|935.08|22
1654632680000|2022-06-07 20:11:20|944.82|935.72|947.1|938|947.1|938|944.82|935.72|17
1654632690000|2022-06-07 20:11:30|947.18|938.08|947.85|938.75|947.97|938.87|947.18|938.08|25
1654632700000|2022-06-07 20:11:40|947.8|938.7|947.7|938.6|947.87|938.77|947.38|938.28|23
1654632710000|2022-06-07 20:11:50|947.77|938.67|947.83|938.73|948|938.9|947|937.9|26
1654632720000|2022-06-07 20:12:00|947.89|938.79|946.68|937.58|948.1|939|946.68|937.58|22
1654632730000|2022-06-07 20:12:10|946.67|937.57|945.95|936.85|946.67|937.57|945.9|936.8|29
1654632740000|2022-06-07 20:12:20|945.89|936.79|946.03|936.93|946.15|937.05|945.77|936.67|28
1654632750000|2022-06-07 20:12:30|946.08|936.98|945.98|936.88|946.84|937.74|945.98|936.88|24
1654632760000|2022-06-07 20:12:40|945.95|936.85|945.78|936.68|945.97|936.87|945.73|936.63|23
1654632770000|2022-06-07 20:12:50|945.74|936.64|945.85|936.75|945.85|936.75|945.25|936.15|25
1654632780000|2022-06-07 20:13:00|946.27|937.17|945.35|936.25|946.4|937.3|945.35|936.25|26
1654632790000|2022-06-07 20:13:10|945.3|936.2|944.8|935.7|945.33|936.23|944.8|935.7|25
1654632800000|2022-06-07 20:13:20|944.77|935.67|945.86|936.76|945.99|936.89|944.77|935.67|20
1654632810000|2022-06-07 20:13:30|945.68|936.58|945.99|936.89|946.19|937.09|945.68|936.58|14
1654632820000|2022-06-07 20:13:40|945.81|936.71|945.87|936.77|946.17|937.07|945.71|936.61|20
1654632830000|2022-06-07 20:13:50|945.88|936.78|945.75|936.65|945.9|936.8|945.58|936.48|21
1654632840000|2022-06-07 20:14:00|945.72|936.62|945.22|936.12|945.95|936.85|945.2|936.1|31
1654632850000|2022-06-07 20:14:10|945.16|936.06|945.07|935.97|945.16|936.06|944.81|935.71|25
1654632860000|2022-06-07 20:14:20|945.56|936.46|945.28|936.18|945.56|936.46|945.05|935.95|21
1654632870000|2022-06-07 20:14:30|945.27|936.17|945.37|936.27|945.37|936.27|945.11|936.01|9
1654632880000|2022-06-07 20:14:40|945.38|936.28|945.32|936.22|945.77|936.67|945.32|936.22|21
1654632890000|2022-06-07 20:14:50|945.29|936.19|945.08|935.98|945.29|936.19|944.69|935.59|20
1654632900000|2022-06-07 20:15:00|945.09|935.99|945.91|936.81|945.91|936.81|945.09|935.99|18
1654632910000|2022-06-07 20:15:10|945.95|936.85|946.18|937.08|946.21|937.11|945.92|936.82|25
1654632920000|2022-06-07 20:15:20|946.13|937.03|946.5|937.4|946.5|937.4|946.08|936.98|11
1654632930000|2022-06-07 20:15:30|946.45|937.35|947.07|937.97|947.34|938.24|946.45|937.35|10
1654632940000|2022-06-07 20:15:40|947.06|937.96|946.88|937.78|947.06|937.96|946.29|937.19|28
1654632950000|2022-06-07 20:15:50|946.9|937.8|946.59|937.49|946.94|937.84|946.52|937.42|20
1654632960000|2022-06-07 20:16:00|946.55|937.45|946.81|937.71|946.9|937.8|946.53|937.43|20
1654632970000|2022-06-07 20:16:10|946.83|937.73|946.76|937.66|946.96|937.86|946.63|937.53|16
1654632980000|2022-06-07 20:16:20|946.74|937.64|946.78|937.68|947.32|938.22|946.74|937.64|31
1654632990000|2022-06-07 20:16:30|946.73|937.63|946.43|937.33|946.89|937.79|946.17|937.07|26
1654633000000|2022-06-07 20:16:40|946.21|937.11|945.54|936.44|946.27|937.17|945.54|936.44|24
1654633010000|2022-06-07 20:16:50|945.59|936.49|946.25|937.15|946.26|937.16|945.54|936.44|22
1654633020000|2022-06-07 20:17:00|946.23|937.13|946.72|937.62|946.96|937.86|946.23|937.13|33
1654633030000|2022-06-07 20:17:10|946.78|937.68|947.18|938.08|947.18|938.08|946.68|937.58|35
1654633040000|2022-06-07 20:17:20|947.09|937.99|946.13|937.03|947.09|937.99|946.13|937.03|27
1654633050000|2022-06-07 20:17:30|946.11|937.01|947.35|938.25|947.45|938.35|945.81|936.71|31
1654633060000|2022-06-07 20:17:40|947.3|938.2|948.08|938.98|948.15|939.05|947.25|938.15|21
1654633070000|2022-06-07 20:17:50|948.04|938.94|948|938.9|948.06|938.96|947.77|938.67|19
1654633080000|2022-06-07 20:18:00|948.09|938.99|948.56|939.46|948.56|939.46|948.01|938.91|15
1654633090000|2022-06-07 20:18:10|948.65|939.55|948.98|939.88|949.21|940.11|948.65|939.55|19
1654633100000|2022-06-07 20:18:20|949|939.9|949.01|939.91|949.3|940.2|949|939.9|17
1654633110000|2022-06-07 20:18:30|949.02|939.92|948.95|939.85|949.06|939.96|948.7|939.6|16
1654633120000|2022-06-07 20:18:40|948.89|939.79|948.57|939.47|948.89|939.79|948.53|939.43|20
1654633130000|2022-06-07 20:18:50|948.46|939.36|948.54|939.44|948.65|939.55|948.41|939.31|19
1654633140000|2022-06-07 20:19:00|948.43|939.33|948.15|939.05|948.59|939.49|948.15|939.05|21
1654633150000|2022-06-07 20:19:10|947.96|938.86|947.49|938.39|947.96|938.86|947.47|938.37|26
1654633160000|2022-06-07 20:19:20|947.51|938.41|947.58|938.48|948|938.9|947.46|938.36|22
1654633170000|2022-06-07 20:19:30|947.53|938.43|947.51|938.41|947.65|938.55|947.51|938.41|16
1654633180000|2022-06-07 20:19:40|947.5|938.4|947.2|938.1|947.64|938.54|947.2|938.1|24
1654633190000|2022-06-07 20:19:50|947.22|938.12|946.82|937.72|947.22|938.12|946.82|937.72|13
1654633200000|2022-06-07 20:20:00|946.59|937.49|946.21|937.11|946.59|937.49|945.85|936.75|21
1654633210000|2022-06-07 20:20:10|946.2|937.1|945.76|936.66|946.32|937.22|945.58|936.48|31
1654633220000|2022-06-07 20:20:20|945.71|936.61|945.99|936.89|945.99|936.89|945.7|936.6|20
1654633230000|2022-06-07 20:20:30|946.07|936.97|946.86|937.76|946.86|937.76|946.07|936.97|20
1654633240000|2022-06-07 20:20:40|946.85|937.75|947.11|938.01|947.11|938.01|946.85|937.75|14
1654633250000|2022-06-07 20:20:50|947.12|938.02|948.32|939.22|948.32|939.22|947.06|937.96|26
1654633260000|2022-06-07 20:21:00|948.34|939.24|948.05|938.95|948.34|939.24|947.96|938.86|18
1654633270000|2022-06-07 20:21:10|948.06|938.96|948.7|939.6|948.7|939.6|948.05|938.95|25
1654633280000|2022-06-07 20:21:20|948.75|939.65|948.47|939.37|948.95|939.85|948.47|939.37|13
1654633290000|2022-06-07 20:21:30|948.42|939.32|947.66|938.56|948.42|939.32|947.57|938.47|22
1654633300000|2022-06-07 20:21:40|947.55|938.45|947.44|938.34|947.96|938.86|947.36|938.26|24
1654633310000|2022-06-07 20:21:50|947.43|938.33|946.81|937.71|947.43|938.33|946.81|937.71|20
1654633320000|2022-06-07 20:22:00|946.82|937.72|946.75|937.65|947.08|937.98|946.73|937.63|21
1654633330000|2022-06-07 20:22:10|946.82|937.72|948.1|939|948.1|939|946.82|937.72|25
1654633340000|2022-06-07 20:22:20|948.2|939.1|947.71|938.61|948.25|939.15|947.71|938.61|13
1654633350000|2022-06-07 20:22:30|947.72|938.62|947.3|938.2|947.84|938.74|947.23|938.13|15
1654633360000|2022-06-07 20:22:40|947.32|938.22|947.48|938.38|947.48|938.38|947.17|938.07|23
1654633370000|2022-06-07 20:22:50|947.5|938.4|947.19|938.09|947.75|938.65|947.13|938.03|22
1654633380000|2022-06-07 20:23:00|947.14|938.04|946.99|937.89|947.16|938.06|946.99|937.89|8
1654633390000|2022-06-07 20:23:10|947|937.9|946.85|937.75|947.08|937.98|946.84|937.74|13
1654633400000|2022-06-07 20:23:20|946.82|937.72|946.67|937.57|946.91|937.81|946.67|937.57|16
1654633410000|2022-06-07 20:23:30|946.78|937.68|946.98|937.88|947.07|937.97|946.78|937.68|17
1654633420000|2022-06-07 20:23:40|946.53|937.43|946.05|936.95|946.53|937.43|946.01|936.91|24
1654633430000|2022-06-07 20:23:50|946.08|936.98|947.1|938|947.25|938.15|946.08|936.98|26
1654633440000|2022-06-07 20:24:00|946.82|937.72|946.8|937.7|947.2|938.1|946.8|937.7|11
1654633460000|2022-06-07 20:24:20|946.9|937.8|947|937.9|947|937.9|946.75|937.65|21
1654633470000|2022-06-07 20:24:30|946.85|937.75|947.5|938.4|947.55|938.45|946.75|937.65|16
1654633480000|2022-06-07 20:24:40|947.51|938.41|947.71|938.61|947.71|938.61|947.5|938.4|9
1654633490000|2022-06-07 20:24:50|947.8|938.7|947.59|938.49|947.8|938.7|947.55|938.45|17
1654633500000|2022-06-07 20:25:00|947.57|938.47|947.92|938.82|947.92|938.82|947.5|938.4|23
1654633510000|2022-06-07 20:25:10|947.9|938.8|947.96|938.86|947.98|938.88|947.54|938.44|22
1654633520000|2022-06-07 20:25:20|947.93|938.83|948.55|939.45|948.6|939.5|947.61|938.51|17
1654633530000|2022-06-07 20:25:30|948.6|939.5|949.66|940.56|949.66|940.56|948.6|939.5|27
1654633540000|2022-06-07 20:25:40|949.67|940.57|949.62|940.52|949.8|940.7|949.49|940.39|20
1654633550000|2022-06-07 20:25:50|949.55|940.45|949.77|940.67|949.95|940.85|949.55|940.45|16
1654633560000|2022-06-07 20:26:00|949.82|940.72|950.5|941.4|950.55|941.45|949.82|940.72|18
1654633570000|2022-06-07 20:26:10|950.6|941.5|951.15|942.05|951.15|942.05|950.6|941.5|17
1654633580000|2022-06-07 20:26:20|951.2|942.1|951.11|942.01|951.7|942.6|951.11|942.01|16
1654633590000|2022-06-07 20:26:30|951.16|942.06|951.34|942.24|951.35|942.25|951.16|942.06|7
1654633600000|2022-06-07 20:26:40|951.5|942.4|951.96|942.86|952.21|943.11|951.5|942.4|21
1654633610000|2022-06-07 20:26:50|951.89|942.79|951.72|942.62|951.97|942.87|951.24|942.14|26
1654633620000|2022-06-07 20:27:00|951.93|942.83|953.1|944|953.1|944|951.71|942.61|25
1654633630000|2022-06-07 20:27:10|953|943.9|952.79|943.69|953|943.9|952.74|943.64|12
1654633640000|2022-06-07 20:27:20|952.84|943.74|952.79|943.69|952.84|943.74|952.79|943.69|6
1654633650000|2022-06-07 20:27:30|952.74|943.64|952.32|943.22|952.74|943.64|952.29|943.19|12
1654633660000|2022-06-07 20:27:40|952.33|943.23|951.71|942.61|952.33|943.23|951.71|942.61|18
1654633670000|2022-06-07 20:27:50|951.97|942.87|949.78|940.68|951.97|942.87|949.78|940.68|24
1654633680000|2022-06-07 20:28:00|949.23|940.13|948.92|939.82|949.49|940.39|948.92|939.82|26
1654633690000|2022-06-07 20:28:10|948.91|939.81|947.51|938.41|949.26|940.16|947.51|938.41|29
1654633700000|2022-06-07 20:28:20|947.5|938.4|947.4|938.3|947.68|938.58|947.4|938.3|17
1654633710000|2022-06-07 20:28:30|947.11|938.01|947.16|938.06|947.22|938.12|946.97|937.87|18
1654633720000|2022-06-07 20:28:40|947.15|938.05|947.18|938.08|947.55|938.45|947.15|938.05|6
1654633730000|2022-06-07 20:28:50|947.08|937.98|945.83|936.73|947.08|937.98|945.56|936.46|29
1654633740000|2022-06-07 20:29:00|945.75|936.65|945.98|936.88|946.12|937.02|945.69|936.59|30
1654633750000|2022-06-07 20:29:10|945.99|936.89|945.65|936.55|946.05|936.95|945.6|936.5|16
1654633760000|2022-06-07 20:29:20|945.74|936.64|945.75|936.65|945.91|936.81|945.72|936.62|14
1654633770000|2022-06-07 20:29:30|945.74|936.64|945.74|936.64|945.79|936.69|945.65|936.55|8
1654633780000|2022-06-07 20:29:40|945.73|936.63|945.65|936.55|945.73|936.63|945.65|936.55|5
1654633800000|2022-06-07 20:30:00|945.72|936.62|945.82|936.72|946.04|936.94|945.38|936.28|19
1654633810000|2022-06-07 20:30:10|945.85|936.75|944.99|935.89|945.88|936.78|944.99|935.89|24
1654633820000|2022-06-07 20:30:20|945.11|936.01|944.95|935.85|945.11|936.01|944.93|935.83|12
1654633830000|2022-06-07 20:30:30|944.92|935.82|945.37|936.27|945.37|936.27|944.88|935.78|16
1654633840000|2022-06-07 20:30:40|945.44|936.34|945.27|936.17|945.46|936.36|945.26|936.16|11
1654633850000|2022-06-07 20:30:50|945.23|936.13|945.02|935.92|945.23|936.13|945.02|935.92|7
1654633860000|2022-06-07 20:31:00|944.99|935.89|944.87|935.77|945.01|935.91|944.86|935.76|20
1654633870000|2022-06-07 20:31:10|944.86|935.76|944.72|935.62|945|935.9|944.72|935.62|18
1654633880000|2022-06-07 20:31:20|944.86|935.76|942.78|933.68|944.86|935.76|942.78|933.68|21
1654633890000|2022-06-07 20:31:30|942.79|933.69|942.52|933.42|942.81|933.71|942.52|933.42|19
1654633900000|2022-06-07 20:31:40|942.54|933.44|943.67|934.57|943.68|934.58|942.22|933.12|31
1654633910000|2022-06-07 20:31:50|943.64|934.54|943.49|934.39|943.71|934.61|943.4|934.3|15
1654633920000|2022-06-07 20:32:00|943.52|934.42|944.02|934.92|944.02|934.92|943.52|934.42|14
1654633930000|2022-06-07 20:32:10|943.81|934.71|943.66|934.56|944|934.9|943.66|934.56|16
1654633940000|2022-06-07 20:32:20|943.65|934.55|943.85|934.75|943.85|934.75|943.62|934.52|10
1654633950000|2022-06-07 20:32:30|943.84|934.74|943.84|934.74|943.84|934.74|943.72|934.62|7
1654633960000|2022-06-07 20:32:40|943.91|934.81|944.2|935.1|944.2|935.1|943.9|934.8|10
1654633970000|2022-06-07 20:32:50|944.21|935.11|944.02|934.92|944.29|935.19|943.85|934.75|13
1654633980000|2022-06-07 20:33:00|944.05|934.95|944.49|935.39|944.64|935.54|944.01|934.91|14
1654633990000|2022-06-07 20:33:10|944.44|935.34|944.44|935.34|944.44|935.34|944.44|935.34|1
1654634000000|2022-06-07 20:33:20|944.29|935.19|942.15|933.05|944.44|935.34|941.91|932.81|26
1654634010000|2022-06-07 20:33:30|942.18|933.08|942.12|933.02|942.18|933.08|942.12|933.02|9
1654634020000|2022-06-07 20:33:40|942.09|932.99|941|931.9|942.09|932.99|941|931.9|16
1654634030000|2022-06-07 20:33:50|940.97|931.87|941.65|932.55|941.67|932.57|940.95|931.85|23
1654634040000|2022-06-07 20:34:00|941.67|932.57|941.93|932.83|942.16|933.06|941.57|932.47|20
1654634050000|2022-06-07 20:34:10|941.88|932.78|941.79|932.69|941.88|932.78|941.65|932.55|15
1654634060000|2022-06-07 20:34:20|941.74|932.64|941.55|932.45|941.8|932.7|941.54|932.44|8
1654634070000|2022-06-07 20:34:30|941.57|932.47|941.6|932.5|941.72|932.62|941.57|932.47|11
1654634080000|2022-06-07 20:34:40|941.64|932.54|941.57|932.47|941.64|932.54|941.57|932.47|4
1654634090000|2022-06-07 20:34:50|941.54|932.44|941.67|932.57|941.69|932.59|941.54|932.44|8
1654634100000|2022-06-07 20:35:00|941.63|932.53|942.15|933.05|942.35|933.25|941.63|932.53|10
1654634110000|2022-06-07 20:35:10|942.2|933.1|942.62|933.52|943|933.9|942.2|933.1|14
1654634120000|2022-06-07 20:35:20|942.94|933.84|942.71|933.61|943.01|933.91|942.66|933.56|7
1654634130000|2022-06-07 20:35:30|942.76|933.66|943.7|934.6|943.7|934.6|942.6|933.5|24
1654634140000|2022-06-07 20:35:40|943.65|934.55|943.5|934.4|943.65|934.55|943.4|934.3|14
1654634150000|2022-06-07 20:35:50|943.6|934.5|943.4|934.3|943.85|934.75|943.4|934.3|16
1654634160000|2022-06-07 20:36:00|943.35|934.25|942.82|933.72|943.35|934.25|942.76|933.66|8
1654634170000|2022-06-07 20:36:10|942.8|933.7|942.89|933.79|943.05|933.95|942.62|933.52|12
1654634180000|2022-06-07 20:36:20|942.83|933.73|942.67|933.57|942.83|933.73|942.67|933.57|4
1654634190000|2022-06-07 20:36:30|942.68|933.58|942.54|933.44|942.95|933.85|942.52|933.42|18
1654634200000|2022-06-07 20:36:40|942.61|933.51|942.47|933.37|942.82|933.72|942.44|933.34|15
1654634210000|2022-06-07 20:36:50|942.46|933.36|942.62|933.52|942.83|933.73|942.46|933.36|19
1654634220000|2022-06-07 20:37:00|942.63|933.53|942.2|933.1|942.63|933.53|942.2|933.1|17
1654634230000|2022-06-07 20:37:10|942.15|933.05|941.74|932.64|942.15|933.05|941.67|932.57|17
1654634240000|2022-06-07 20:37:20|941.73|932.63|941.93|932.83|941.98|932.88|941.73|932.63|7
1654634250000|2022-06-07 20:37:30|941.89|932.79|941.94|932.84|941.99|932.89|941.89|932.79|5
1654634260000|2022-06-07 20:37:40|941.89|932.79|941.84|932.74|941.89|932.79|941.81|932.71|4
1654634270000|2022-06-07 20:37:50|941.8|932.7|942.09|932.99|942.14|933.04|941.8|932.7|7
1654634280000|2022-06-07 20:38:00|942|932.9|942.16|933.06|942.29|933.19|942|932.9|10
1654634290000|2022-06-07 20:38:10|942.11|933.01|941.59|932.49|942.19|933.09|941.59|932.49|18
1654634300000|2022-06-07 20:38:20|941.57|932.47|941.48|932.38|941.57|932.47|941.48|932.38|6
1654634310000|2022-06-07 20:38:30|941.57|932.47|940.71|931.61|941.57|932.47|940.12|931.02|27
1654634320000|2022-06-07 20:38:40|940.72|931.62|941.04|931.94|941.04|931.94|940.6|931.5|17
1654634330000|2022-06-07 20:38:50|941.07|931.97|940.74|931.64|941.07|931.97|940.74|931.64|17
1654634340000|2022-06-07 20:39:00|940.71|931.61|940.78|931.68|940.86|931.76|940.65|931.55|16
1654634350000|2022-06-07 20:39:10|940.83|931.73|940.66|931.56|940.95|931.85|940.62|931.52|21
1654634360000|2022-06-07 20:39:20|940.77|931.67|941.7|932.6|941.75|932.65|940.77|931.67|15
1654634370000|2022-06-07 20:39:30|941.65|932.55|941.75|932.65|941.9|932.8|941.6|932.5|13
1654634380000|2022-06-07 20:39:40|941.85|932.75|942.15|933.05|942.35|933.25|941.85|932.75|20
1654634390000|2022-06-07 20:39:50|942.1|933|942|932.9|942.1|933|941.7|932.6|11
1654634400000|2022-06-07 20:40:00|942.1|933|942.75|933.65|942.75|933.65|942.1|933|12
1654634410000|2022-06-07 20:40:10|942.78|933.68|942.85|933.75|942.9|933.8|942.68|933.58|8
1654634420000|2022-06-07 20:40:20|942.9|933.8|942.81|933.71|943.05|933.95|942.81|933.71|5
1654634430000|2022-06-07 20:40:30|942.9|933.8|942.8|933.7|942.95|933.85|942.66|933.56|10
1654634440000|2022-06-07 20:40:40|942.75|933.65|941.35|932.25|942.75|933.65|941.35|932.25|20
1654634450000|2022-06-07 20:40:50|941.3|932.2|942.7|933.6|942.7|933.6|941.3|932.2|23
1654634460000|2022-06-07 20:41:00|942.75|933.65|942.9|933.8|942.95|933.85|942.75|933.65|7
1654634470000|2022-06-07 20:41:10|942.95|933.85|942.85|933.75|943.1|934|942.7|933.6|19
1654634480000|2022-06-07 20:41:20|942.9|933.8|942.95|933.85|943|933.9|942.75|933.65|10
1654634490000|2022-06-07 20:41:30|942.9|933.8|942.85|933.75|943.15|934.05|942.75|933.65|18
1654634500000|2022-06-07 20:41:40|942.75|933.65|943.25|934.15|943.3|934.2|942.75|933.65|18
1654634510000|2022-06-07 20:41:50|943.15|934.05|943.3|934.2|943.3|934.2|942.9|933.8|11
1654634520000|2022-06-07 20:42:00|943.4|934.3|943.6|934.5|943.9|934.8|943.35|934.25|23
1654634530000|2022-06-07 20:42:10|943.65|934.55|944.3|935.2|944.3|935.2|943.4|934.3|14
1654634540000|2022-06-07 20:42:20|944.35|935.25|944.6|935.5|944.7|935.6|944.3|935.2|14
1654634550000|2022-06-07 20:42:30|944.3|935.2|944.3|935.2|944.9|935.8|944.3|935.2|21
1654634560000|2022-06-07 20:42:40|944.4|935.3|943.9|934.8|944.5|935.4|943.9|934.8|14
1654634570000|2022-06-07 20:42:50|943.85|934.75|943.31|934.21|943.85|934.75|943.2|934.1|13
1654634580000|2022-06-07 20:43:00|943.26|934.16|943.75|934.65|943.8|934.7|943.2|934.1|11
1654634590000|2022-06-07 20:43:10|943.7|934.6|943.7|934.6|943.8|934.7|943.65|934.55|7
1654634600000|2022-06-07 20:43:20|943.65|934.55|943.1|934|943.75|934.65|943.1|934|15
1654634610000|2022-06-07 20:43:30|943.05|933.95|942.75|933.65|943.05|933.95|942.75|933.65|5
1654634620000|2022-06-07 20:43:40|942.7|933.6|942.75|933.65|942.8|933.7|942.7|933.6|3
1654634630000|2022-06-07 20:43:50|942.7|933.6|942.65|933.55|942.75|933.65|942.6|933.5|7
1654634640000|2022-06-07 20:44:00|942.6|933.5|941.99|932.89|942.6|933.5|941.9|932.8|16
1654634650000|2022-06-07 20:44:10|942.2|933.1|942.04|932.94|942.2|933.1|942.04|932.94|3
1654634660000|2022-06-07 20:44:20|941.99|932.89|941.94|932.84|942.09|932.99|941.94|932.84|8
1654634670000|2022-06-07 20:44:30|941.99|932.89|942.25|933.15|942.4|933.3|941.99|932.89|7
1654634680000|2022-06-07 20:44:40|942.2|933.1|942.15|933.05|942.2|933.1|941.9|932.8|11
1654634690000|2022-06-07 20:44:50|942.05|932.95|942.1|933|942.1|933|942|932.9|8
1654634700000|2022-06-07 20:45:00|942.15|933.05|942.7|933.6|942.7|933.6|942.15|933.05|13
1654634710000|2022-06-07 20:45:10|942.75|933.65|942.65|933.55|942.75|933.65|942.35|933.25|12
1654634720000|2022-06-07 20:45:20|942.7|933.6|942.75|933.65|942.75|933.65|942.65|933.55|4
1654634730000|2022-06-07 20:45:30|943.35|934.25|941.45|932.35|943.65|934.55|941.3|932.2|18
1654634740000|2022-06-07 20:45:40|941.41|932.31|941.4|932.3|941.45|932.35|941.35|932.25|7
1654634750000|2022-06-07 20:45:50|941.45|932.35|941.6|932.5|941.95|932.85|941.4|932.3|21
1654634760000|2022-06-07 20:46:00|941.8|932.7|941.85|932.75|942.15|933.05|941.7|932.6|19
1654634770000|2022-06-07 20:46:10|941.8|932.7|941.48|932.38|941.8|932.7|941.48|932.38|9
1654634780000|2022-06-07 20:46:20|941.63|932.53|941.8|932.7|941.8|932.7|941.63|932.53|11
1654634790000|2022-06-07 20:46:30|941.75|932.65|941.65|932.55|941.75|932.65|941.65|932.55|5
1654634800000|2022-06-07 20:46:40|941.55|932.45|941.26|932.16|941.55|932.45|941.21|932.11|5
1654634810000|2022-06-07 20:46:50|941.21|932.11|941.12|932.02|941.21|932.11|940.97|931.87|7
1654634820000|2022-06-07 20:47:00|941.07|931.97|940.82|931.72|941.07|931.97|940.82|931.72|5
1654634830000|2022-06-07 20:47:10|940.87|931.77|941.08|931.98|941.08|931.98|940.83|931.73|7
1654634840000|2022-06-07 20:47:20|941.23|932.13|941.1|932|941.3|932.2|940.89|931.79|12
1654634860000|2022-06-07 20:47:40|941.02|931.92|941.19|932.09|941.19|932.09|941.02|931.92|4
1654634870000|2022-06-07 20:47:50|941.14|932.04|940.88|931.78|941.14|932.04|940.88|931.78|5
1654634880000|2022-06-07 20:48:00|940.78|931.68|940.89|931.79|940.94|931.84|940.62|931.52|8
1654634890000|2022-06-07 20:48:10|940.93|931.83|940.61|931.51|940.93|931.83|940.61|931.51|7
1654634900000|2022-06-07 20:48:20|940.55|931.45|940.54|931.44|940.61|931.51|940.43|931.33|6
1654634910000|2022-06-07 20:48:30|940.17|931.07|940.17|931.07|940.17|931.07|940.17|931.07|1
1654634920000|2022-06-07 20:48:40|939.96|930.86|939.88|930.78|940.06|930.96|939.87|930.77|7
1654634930000|2022-06-07 20:48:50|939.57|930.47|939.56|930.46|939.57|930.47|939.43|930.33|6
1654634940000|2022-06-07 20:49:00|939.6|930.5|939.56|930.46|939.6|930.5|939.56|930.46|4
1654634950000|2022-06-07 20:49:10|939.65|930.55|939.6|930.5|939.65|930.55|939.6|930.5|2
1654634960000|2022-06-07 20:49:20|939.48|930.38|939.37|930.27|939.48|930.38|939.31|930.21|14
1654634970000|2022-06-07 20:49:30|939.43|930.33|939.35|930.25|939.68|930.58|939.35|930.25|12
1654634980000|2022-06-07 20:49:40|939.29|930.19|939.15|930.05|939.4|930.3|939.03|929.93|11
1654634990000|2022-06-07 20:49:50|939.2|930.1|939.04|929.94|939.2|930.1|938.97|929.87|10
1654635000000|2022-06-07 20:50:00|939.1|930|937.6|928.5|939.6|930.5|937.4|928.3|26
1654635010000|2022-06-07 20:50:10|937.49|928.39|937.49|928.39|937.54|928.44|937.24|928.14|8
1654635020000|2022-06-07 20:50:20|937.54|928.44|937.75|928.65|937.75|928.65|937.54|928.44|6
1654635030000|2022-06-07 20:50:30|938.08|928.98|937.9|928.8|938.08|928.98|937.85|928.75|17
1654635040000|2022-06-07 20:50:40|937.85|928.75|937.85|928.75|937.85|928.75|937.76|928.66|8
1654635050000|2022-06-07 20:50:50|937.9|928.8|937.95|928.85|938.05|928.95|937.9|928.8|8
1654635060000|2022-06-07 20:51:00|938|928.9|937.95|928.85|938.15|929.05|937.95|928.85|12
1654635070000|2022-06-07 20:51:10|938|928.9|938.1|929|938.1|929|938|928.9|2
1654635080000|2022-06-07 20:51:20|938.15|929.05|938.05|928.95|938.2|929.1|937.9|928.8|11
1654635090000|2022-06-07 20:51:30|937.95|928.85|937.85|928.75|937.95|928.85|937.74|928.64|9
1654635100000|2022-06-07 20:51:40|937.9|928.8|938.05|928.95|938.05|928.95|937.85|928.75|9
1654635110000|2022-06-07 20:51:50|938|928.9|937.9|928.8|938|928.9|937.85|928.75|6
1654635120000|2022-06-07 20:52:00|938|928.9|938.45|929.35|938.5|929.4|938|928.9|15
1654635130000|2022-06-07 20:52:10|938.35|929.25|939.1|930|939.4|930.3|938.15|929.05|16
1654635140000|2022-06-07 20:52:20|939.15|930.05|939.35|930.25|939.6|930.5|939.15|930.05|14
1654635150000|2022-06-07 20:52:30|939.3|930.2|939.8|930.7|940|930.9|939.3|930.2|11
1654635160000|2022-06-07 20:52:40|939.75|930.65|939.3|930.2|939.75|930.65|939.25|930.15|10
1654635170000|2022-06-07 20:52:50|939.25|930.15|938|928.9|939.3|930.2|938|928.9|16
1654635180000|2022-06-07 20:53:00|937.95|928.85|938.25|929.15|938.3|929.2|937.9|928.8|21
1654635190000|2022-06-07 20:53:10|938.3|929.2|938.6|929.5|938.6|929.5|938.3|929.2|7
1654635200000|2022-06-07 20:53:20|938.9|929.8|938.35|929.25|938.9|929.8|938.1|929|19
1654635210000|2022-06-07 20:53:30|938.55|929.45|937.5|928.4|938.6|929.5|937.5|928.4|13
1654635220000|2022-06-07 20:53:40|937.6|928.5|937.75|928.65|938.2|929.1|937.6|928.5|16
1654635230000|2022-06-07 20:53:50|937.8|928.7|937.9|928.8|938.1|929|937.8|928.7|8
1654635240000|2022-06-07 20:54:00|938.15|929.05|937.65|928.55|938.15|929.05|937.5|928.4|18
1654635250000|2022-06-07 20:54:10|937.6|928.5|937.33|928.23|937.6|928.5|937.23|928.13|9
1654635260000|2022-06-07 20:54:20|937.38|928.28|937.43|928.33|937.48|928.38|937.38|928.28|4
1654635270000|2022-06-07 20:54:30|937.5|928.4|937.75|928.65|937.8|928.7|937.5|928.4|5
1654635280000|2022-06-07 20:54:40|937.8|928.7|937.9|928.8|938.3|929.2|937.8|928.7|11
1654635290000|2022-06-07 20:54:50|937.8|928.7|937.43|928.33|937.8|928.7|937.43|928.33|3
1654635300000|2022-06-07 20:55:00|937.53|928.43|938.3|929.2|938.3|929.2|937.53|928.43|10
1654635310000|2022-06-07 20:55:10|938.15|929.05|938.1|929|938.2|929.1|938.05|928.95|9
1654635320000|2022-06-07 20:55:20|938.05|928.95|938.35|929.25|938.35|929.25|938|928.9|19
1654635330000|2022-06-07 20:55:30|938.4|929.3|938.1|929|938.4|929.3|938.05|928.95|8
1654635340000|2022-06-07 20:55:40|938.15|929.05|938.6|929.5|938.65|929.55|938.15|929.05|10
1654635350000|2022-06-07 20:55:50|938.5|929.4|938.45|929.35|938.55|929.45|938.1|929|18
1654635360000|2022-06-07 20:56:00|938.55|929.45|938.6|929.5|938.6|929.5|938.25|929.15|15
1654635370000|2022-06-07 20:56:10|938.65|929.55|939.05|929.95|939.1|930|938.65|929.55|9
1654635380000|2022-06-07 20:56:20|939|929.9|939.15|930.05|939.2|930.1|938.75|929.65|14
1654635390000|2022-06-07 20:56:30|939.2|930.1|939.35|930.25|939.35|930.25|939.2|930.1|5
1654635400000|2022-06-07 20:56:40|939.4|930.3|939.35|930.25|939.45|930.35|939.35|930.25|3
1654635410000|2022-06-07 20:56:50|939.3|930.2|938.8|929.7|939.3|930.2|938.75|929.65|14
1654635420000|2022-06-07 20:57:00|938.75|929.65|939|929.9|939.15|930.05|938.75|929.65|12
1654635430000|2022-06-07 20:57:10|938.95|929.85|939.45|930.35|939.45|930.35|938.9|929.8|14
1654635440000|2022-06-07 20:57:20|939.35|930.25|939.35|930.25|939.35|930.25|938.98|929.88|16
1654635450000|2022-06-07 20:57:30|939.3|930.2|938.85|929.75|939.3|930.2|938.85|929.75|7
1654635460000|2022-06-07 20:57:40|938.95|929.85|939.15|930.05|939.2|930.1|938.95|929.85|9
1654635470000|2022-06-07 20:57:50|939.2|930.1|939.05|929.95|939.45|930.35|939|929.9|8
1654635480000|2022-06-07 20:58:00|938.95|929.85|938.9|929.8|938.95|929.85|938.85|929.75|7
1654635490000|2022-06-07 20:58:10|938.85|929.75|938.85|929.75|938.95|929.85|938.85|929.75|4
1654635510000|2022-06-07 20:58:30|938.8|929.7|938.64|929.54|938.8|929.7|938.59|929.49|7
1654635520000|2022-06-07 20:58:40|938.59|929.49|938|928.9|938.59|929.49|938|928.9|8
1654635530000|2022-06-07 20:58:50|938.1|929|938.1|929|938.1|929|938.1|929|1
1654635540000|2022-06-07 20:59:00|938|928.9|938|928.9|938.05|928.95|938|928.9|3
1654635550000|2022-06-07 20:59:10|938.1|929|937.85|928.75|938.2|929.1|937.85|928.75|8
1654635560000|2022-06-07 20:59:20|937.9|928.8|938.2|929.1|938.45|929.35|937.9|928.8|12
1654635570000|2022-06-07 20:59:30|938.28|929.18|938.21|929.11|938.28|929.18|938.17|929.07|9
1654635580000|2022-06-07 20:59:40|938.15|929.05|938.15|929.05|938.22|929.12|938|928.9|12
1654635590000|2022-06-07 20:59:50|938.16|929.06|938.12|929.02|938.16|929.06|938.1|929|10
1654635600000|2022-06-07 21:00:00|938.09|928.99|938.58|929.48|938.58|929.48|938.09|928.99|20
1654635610000|2022-06-07 21:00:10|938.56|929.46|938.15|929.05|938.56|929.46|938.15|929.05|15
1654635620000|2022-06-07 21:00:20|938.23|929.13|938.69|929.59|938.71|929.61|938.22|929.12|21
1654635630000|2022-06-07 21:00:30|938.72|929.62|938.17|929.07|938.86|929.76|938.15|929.05|19
1654635640000|2022-06-07 21:00:40|938.18|929.08|938.39|929.29|938.45|929.35|938.18|929.08|11
1654635650000|2022-06-07 21:00:50|938.4|929.3|938.15|929.05|938.43|929.33|938.15|929.05|8
1654635660000|2022-06-07 21:01:00|938.18|929.08|938.15|929.05|938.18|929.08|938.15|929.05|4
1654635670000|2022-06-07 21:01:10|938.12|929.02|938.35|929.25|938.36|929.26|938.12|929.02|12
1654635680000|2022-06-07 21:01:20|938.36|929.26|938.46|929.36|938.46|929.36|938.29|929.19|11
1654635690000|2022-06-07 21:01:30|938.39|929.29|938.44|929.34|938.47|929.37|938.38|929.28|17
1654635700000|2022-06-07 21:01:40|938.48|929.38|938.43|929.33|938.65|929.55|938.41|929.31|18
1654635710000|2022-06-07 21:01:50|938.44|929.34|938.2|929.1|938.44|929.34|938.2|929.1|6
1654635720000|2022-06-07 21:02:00|938.28|929.18|938.88|929.78|938.88|929.78|938.28|929.18|16
1654635730000|2022-06-07 21:02:10|938.93|929.83|938.95|929.85|938.95|929.85|938.35|929.25|20
1654635740000|2022-06-07 21:02:20|938.92|929.82|938.83|929.73|938.92|929.82|938.83|929.73|2
1654635750000|2022-06-07 21:02:30|938.76|929.66|938.76|929.66|938.83|929.73|938.67|929.57|7
1654635760000|2022-06-07 21:02:40|938.71|929.61|938.48|929.38|938.85|929.75|938.4|929.3|17
1654635770000|2022-06-07 21:02:50|938.47|929.37|938.53|929.43|938.63|929.53|938.47|929.37|12
1654635780000|2022-06-07 21:03:00|938.45|929.35|939.09|929.99|939.09|929.99|938.45|929.35|14
1654635790000|2022-06-07 21:03:10|939.1|930|938.77|929.67|939.12|930.02|938.77|929.67|14
1654635800000|2022-06-07 21:03:20|938.78|929.68|938.6|929.5|938.79|929.69|938.49|929.39|18
1654635810000|2022-06-07 21:03:30|938.61|929.51|938.53|929.43|938.61|929.51|938.4|929.3|10
1654635820000|2022-06-07 21:03:40|938.54|929.44|938.54|929.44|938.59|929.49|938.47|929.37|15
1654635830000|2022-06-07 21:03:50|938.53|929.43|938.49|929.39|938.55|929.45|938.49|929.39|4
1654635840000|2022-06-07 21:04:00|938.45|929.35|938.53|929.43|938.53|929.43|938.45|929.35|4
1654635850000|2022-06-07 21:04:10|938.52|929.42|938.2|929.1|938.52|929.42|938.2|929.1|7
1654635870000|2022-06-07 21:04:30|938.19|929.09|938.19|929.09|938.19|929.09|938.19|929.09|1
1654635880000|2022-06-07 21:04:40|938.14|929.04|938.03|928.93|938.14|929.04|937.98|928.88|9
1654635890000|2022-06-07 21:04:50|938|928.9|937.46|928.36|938|928.9|937.41|928.31|13
1654635900000|2022-06-07 21:05:00|937.45|928.35|938|928.9|938|928.9|937.45|928.35|19
1654635910000|2022-06-07 21:05:10|937.98|928.88|938.2|929.1|938.21|929.11|937.98|928.88|20
1654635920000|2022-06-07 21:05:20|938.24|929.14|938.9|929.8|938.9|929.8|938.12|929.02|18
1654635930000|2022-06-07 21:05:30|938.94|929.84|939.28|930.18|939.28|930.18|938.94|929.84|8
1654635940000|2022-06-07 21:05:40|939.24|930.14|939.91|930.81|939.95|930.85|939.24|930.14|15
1654635950000|2022-06-07 21:05:50|939.95|930.85|940.11|931.01|940.16|931.06|939.95|930.85|11
1654635960000|2022-06-07 21:06:00|940.12|931.02|940.25|931.15|940.55|931.45|940.11|931.01|16
1654635970000|2022-06-07 21:06:10|940.23|931.13|940.19|931.09|940.26|931.16|940.1|931|15
1654635980000|2022-06-07 21:06:20|940.25|931.15|940.38|931.28|940.38|931.28|940.02|930.92|19
1654635990000|2022-06-07 21:06:30|940.34|931.24|940.6|931.5|940.6|931.5|940.3|931.2|11
1654636000000|2022-06-07 21:06:40|940.61|931.51|940.42|931.32|940.61|931.51|940.25|931.15|13
1654636010000|2022-06-07 21:06:50|940.43|931.33|940.53|931.43|940.53|931.43|940.31|931.21|15
1654636020000|2022-06-07 21:07:00|940.54|931.44|940.74|931.64|940.74|931.64|940.53|931.43|9
1654636030000|2022-06-07 21:07:10|940.78|931.68|941.01|931.91|941.13|932.03|940.78|931.68|11
1654636040000|2022-06-07 21:07:20|941.03|931.93|941.25|932.15|941.31|932.21|940.87|931.77|17
1654636050000|2022-06-07 21:07:30|941.27|932.17|941.23|932.13|941.27|932.17|941.08|931.98|14
1654636060000|2022-06-07 21:07:40|941.25|932.15|941.37|932.27|941.38|932.28|941.23|932.13|10
1654636070000|2022-06-07 21:07:50|941.31|932.21|941.21|932.11|941.31|932.21|941.05|931.95|12
1654636080000|2022-06-07 21:08:00|941.16|932.06|941.26|932.16|941.28|932.18|941.16|932.06|13
1654636090000|2022-06-07 21:08:10|941.21|932.11|941.24|932.14|941.24|932.14|941.04|931.94|14
1654636100000|2022-06-07 21:08:20|941.25|932.15|941.39|932.29|941.45|932.35|941.25|932.15|15
1654636110000|2022-06-07 21:08:30|941.4|932.3|941.4|932.3|941.41|932.31|941.4|932.3|3
1654636120000|2022-06-07 21:08:40|941.41|932.31|941.4|932.3|941.41|932.31|941.01|931.91|20
1654636130000|2022-06-07 21:08:50|941.41|932.31|941.41|932.31|941.45|932.35|941.41|932.31|5
1654636140000|2022-06-07 21:09:00|941.44|932.34|941.46|932.36|941.49|932.39|941.41|932.31|7
1654636150000|2022-06-07 21:09:10|941.32|932.22|941.4|932.3|941.4|932.3|941.28|932.18|9
1654636160000|2022-06-07 21:09:20|941.36|932.26|941.27|932.17|941.36|932.26|941.26|932.16|7
1654636170000|2022-06-07 21:09:30|941.2|932.1|941|931.9|941.23|932.13|941|931.9|8
1654636180000|2022-06-07 21:09:40|940.98|931.88|941.02|931.92|941.02|931.92|940.97|931.87|5
1654636200000|2022-06-07 21:10:00|940.95|931.85|941.3|932.2|941.35|932.25|940.92|931.82|7
1654636220000|2022-06-07 21:10:20|941.25|932.15|941.35|932.25|941.35|932.25|941.25|932.15|3
1654636230000|2022-06-07 21:10:30|941.4|932.3|941.5|932.4|941.5|932.4|941.4|932.3|3
1654636250000|2022-06-07 21:10:50|941.6|932.5|941.95|932.85|942.25|933.15|941.6|932.5|12
1654636260000|2022-06-07 21:11:00|942|932.9|942.05|932.95|942.05|932.95|942|932.9|2
1654636270000|2022-06-07 21:11:10|941.7|932.6|942.1|933|942.15|933.05|941.7|932.6|9
1654636280000|2022-06-07 21:11:20|942|932.9|941.35|932.25|942|932.9|941.3|932.2|7
1654636300000|2022-06-07 21:11:40|941.5|932.4|941.45|932.35|941.55|932.45|941.45|932.35|5
1654636310000|2022-06-07 21:11:50|941.35|932.25|941.35|932.25|941.35|932.25|941.3|932.2|3
1654636330000|2022-06-07 21:12:10|941.4|932.3|941.4|932.3|941.4|932.3|941.4|932.3|1
1654636340000|2022-06-07 21:12:20|941.25|932.15|941.25|932.15|941.25|932.15|941.25|932.15|1
1654636350000|2022-06-07 21:12:30|941.1|932|940.96|931.86|941.1|932|940.96|931.86|2
1654636360000|2022-06-07 21:12:40|940.91|931.81|940.13|931.03|940.91|931.81|940.13|931.03|13
1654636370000|2022-06-07 21:12:50|940.15|931.05|940.2|931.1|940.25|931.15|940.15|931.05|3
1654636380000|2022-06-07 21:13:00|940.25|931.15|940.4|931.3|940.4|931.3|940.25|931.15|6
1654636390000|2022-06-07 21:13:10|940.35|931.25|940.35|931.25|940.35|931.25|940.2|931.1|11
1654636400000|2022-06-07 21:13:20|940.4|931.3|940.3|931.2|940.4|931.3|940.25|931.15|4
1654636410000|2022-06-07 21:13:30|940.25|931.15|940.5|931.4|940.5|931.4|940.25|931.15|11
1654636420000|2022-06-07 21:13:40|940.4|931.3|940.2|931.1|940.4|931.3|940.2|931.1|4
1654636430000|2022-06-07 21:13:50|940.25|931.15|940.2|931.1|940.3|931.2|940.2|931.1|4
1654636440000|2022-06-07 21:14:00|940.25|931.15|940.2|931.1|940.25|931.15|940.2|931.1|2
1654636450000|2022-06-07 21:14:10|940.15|931.05|940.2|931.1|940.2|931.1|940.1|931|5
1654636460000|2022-06-07 21:14:20|940.15|931.05|939.94|930.84|940.2|931.1|939.94|930.84|7
1654636470000|2022-06-07 21:14:30|939.89|930.79|939.84|930.74|939.99|930.89|939.84|930.74|5
1654636480000|2022-06-07 21:14:40|939.99|930.89|939.89|930.79|939.99|930.89|939.89|930.79|4
1654636490000|2022-06-07 21:14:50|939.84|930.74|939.84|930.74|939.84|930.74|939.84|930.74|1
1654636510000|2022-06-07 21:15:10|939.94|930.84|940.05|930.95|940.06|930.96|939.94|930.84|5
1654636520000|2022-06-07 21:15:20|940.1|931|940.65|931.55|940.65|931.55|940.1|931|8
1654636530000|2022-06-07 21:15:30|940.7|931.6|941|931.9|941|931.9|940.7|931.6|6
1654636540000|2022-06-07 21:15:40|941.1|932|941.2|932.1|941.2|932.1|940.95|931.85|5
1654636550000|2022-06-07 21:15:50|941.25|932.15|942.1|933|942.15|933.05|941.25|932.15|13
1654636560000|2022-06-07 21:16:00|942.15|933.05|942.24|933.14|942.29|933.19|942.15|933.05|5
1654636570000|2022-06-07 21:16:10|942.19|933.09|942.15|933.05|942.24|933.14|942.14|933.04|6
1654636580000|2022-06-07 21:16:20|942.1|933|942.05|932.95|942.1|933|942.05|932.95|2
1654636590000|2022-06-07 21:16:30|942.1|933|942.1|933|942.1|933|942.05|932.95|3
1654636610000|2022-06-07 21:16:50|942|932.9|942.25|933.15|942.25|933.15|942|932.9|5
1654636620000|2022-06-07 21:17:00|942.3|933.2|942.55|933.45|942.8|933.7|942.3|933.2|9
1654636630000|2022-06-07 21:17:10|942.5|933.4|942.25|933.15|942.55|933.45|942.25|933.15|9
1654636640000|2022-06-07 21:17:20|942.2|933.1|942.2|933.1|942.2|933.1|942.2|933.1|1
1654636650000|2022-06-07 21:17:30|942.3|933.2|942.25|933.15|942.3|933.2|942.25|933.15|2
1654636660000|2022-06-07 21:17:40|942.15|933.05|942.35|933.25|942.35|933.25|942.15|933.05|9
1654636670000|2022-06-07 21:17:50|942.3|933.2|942.35|933.25|942.35|933.25|942.3|933.2|2
1654636680000|2022-06-07 21:18:00|942.3|933.2|942.25|933.15|942.3|933.2|942.25|933.15|2
1654636700000|2022-06-07 21:18:20|942.3|933.2|942.45|933.35|942.45|933.35|942.3|933.2|4
1654636710000|2022-06-07 21:18:30|942.5|933.4|942.45|933.35|942.75|933.65|942.45|933.35|9
1654636720000|2022-06-07 21:18:40|942.4|933.3|942.6|933.5|942.6|933.5|942.3|933.2|8
1654636730000|2022-06-07 21:18:50|942.65|933.55|943|933.9|943|933.9|942.6|933.5|7
1654636740000|2022-06-07 21:19:00|943.05|933.95|943.25|934.15|943.25|934.15|943.05|933.95|4
1654636750000|2022-06-07 21:19:10|943.3|934.2|943.5|934.4|943.5|934.4|943.3|934.2|9
1654636760000|2022-06-07 21:19:20|943.45|934.35|943.4|934.3|943.45|934.35|943.4|934.3|2
1654636770000|2022-06-07 21:19:30|943.3|934.2|943.3|934.2|943.3|934.2|943.3|934.2|1
1654636780000|2022-06-07 21:19:40|942.95|933.85|943|933.9|943.05|933.95|942.9|933.8|7
1654636790000|2022-06-07 21:19:50|942.95|933.85|942.51|933.41|943.05|933.95|942.46|933.36|10
1654636800000|2022-06-07 21:20:00|942.61|933.51|942.46|933.36|942.61|933.51|942.41|933.31|8
1654636810000|2022-06-07 21:20:10|942.51|933.41|942.5|933.4|942.56|933.46|942.4|933.3|11
1654636820000|2022-06-07 21:20:20|942.6|933.5|942.65|933.55|942.7|933.6|942.6|933.5|3
1654636830000|2022-06-07 21:20:30|942.6|933.5|942.6|933.5|942.7|933.6|942.6|933.5|6
1654636840000|2022-06-07 21:20:40|942.82|933.72|942.75|933.65|942.82|933.72|942.75|933.65|2
1654636850000|2022-06-07 21:20:50|942.68|933.58|942.66|933.56|942.7|933.6|942.61|933.51|6
1654636860000|2022-06-07 21:21:00|942.59|933.49|942.58|933.48|942.59|933.49|942.58|933.48|2
1654636870000|2022-06-07 21:21:10|942.68|933.58|942.78|933.68|942.78|933.68|942.68|933.58|2
1654636880000|2022-06-07 21:21:20|942.9|933.8|943.05|933.95|943.05|933.95|942.9|933.8|4
1654636900000|2022-06-07 21:21:40|943.1|934|943.05|933.95|943.1|934|943.05|933.95|2
1654636910000|2022-06-07 21:21:50|943.11|934.01|943|933.9|943.11|934.01|943|933.9|3
1654636920000|2022-06-07 21:22:00|943.05|933.95|943.1|934|943.1|934|943.05|933.95|2
1654636930000|2022-06-07 21:22:10|943.12|934.02|943.02|933.92|943.12|934.02|943.02|933.92|3
1654636940000|2022-06-07 21:22:20|942.97|933.87|943.02|933.92|943.02|933.92|942.97|933.87|2
1654636950000|2022-06-07 21:22:30|943.12|934.02|943.12|934.02|943.12|934.02|943.12|934.02|1
1654636960000|2022-06-07 21:22:40|943.07|933.97|942.9|933.8|943.07|933.97|942.9|933.8|3
1654636970000|2022-06-07 21:22:50|942.8|933.7|942.64|933.54|942.8|933.7|942.54|933.44|7
1654636980000|2022-06-07 21:23:00|942.59|933.49|942.59|933.49|942.64|933.54|942.59|933.49|3
1654636990000|2022-06-07 21:23:10|942.54|933.44|942.59|933.49|942.64|933.54|942.54|933.44|5
1654637000000|2022-06-07 21:23:20|942.54|933.44|942.53|933.43|942.58|933.48|942.53|933.43|4
1654637020000|2022-06-07 21:23:40|942.58|933.48|942.58|933.48|942.63|933.53|942.58|933.48|5
1654637030000|2022-06-07 21:23:50|942.63|933.53|942.63|933.53|942.63|933.53|942.63|933.53|1
1654637040000|2022-06-07 21:24:00|942.68|933.58|942.68|933.58|942.68|933.58|942.68|933.58|1
1654637050000|2022-06-07 21:24:10|942.78|933.68|942.63|933.53|942.78|933.68|942.63|933.53|4
1654637060000|2022-06-07 21:24:20|942.58|933.48|942.53|933.43|942.58|933.48|942.48|933.38|4
1654637090000|2022-06-07 21:24:50|942.45|933.35|942|932.9|942.45|933.35|942|932.9|10
1654637100000|2022-06-07 21:25:00|941.95|932.85|942.1|933|942.15|933.05|941.9|932.8|7
1654637110000|2022-06-07 21:25:10|942.15|933.05|942.15|933.05|942.2|933.1|942.15|933.05|5
1654637120000|2022-06-07 21:25:20|942.1|933|942|932.9|942.15|933.05|942|932.9|9
1654637130000|2022-06-07 21:25:30|941.95|932.85|941.8|932.7|941.95|932.85|941.8|932.7|6
1654637140000|2022-06-07 21:25:40|941.83|932.73|941.45|932.35|941.83|932.73|941.4|932.3|7
1654637150000|2022-06-07 21:25:50|941.4|932.3|941.33|932.23|941.4|932.3|941.33|932.23|3
1654637160000|2022-06-07 21:26:00|941.28|932.18|941.18|932.08|941.33|932.23|941.18|932.08|15
1654637170000|2022-06-07 21:26:10|941.33|932.23|941.23|932.13|941.33|932.23|941.23|932.13|5
1654637180000|2022-06-07 21:26:20|941.18|932.08|941.12|932.02|941.23|932.13|941.12|932.02|8
1654637190000|2022-06-07 21:26:30|940.85|931.75|940.36|931.26|940.85|931.75|940.36|931.26|11
1654637200000|2022-06-07 21:26:40|940.31|931.21|940.24|931.14|940.31|931.21|940.19|931.09|5
1654637210000|2022-06-07 21:26:50|940.19|931.09|939.88|930.78|940.19|931.09|939.88|930.78|10
1654637220000|2022-06-07 21:27:00|939.81|930.71|939.81|930.71|939.81|930.71|939.81|930.71|1
1654637260000|2022-06-07 21:27:40|939.78|930.68|939.78|930.68|939.83|930.73|939.78|930.68|3
1654637270000|2022-06-07 21:27:50|939.83|930.73|939.55|930.45|939.83|930.73|939.55|930.45|3
1654637280000|2022-06-07 21:28:00|939.5|930.4|938.5|929.4|939.52|930.42|938.5|929.4|15
1654637290000|2022-06-07 21:28:10|938.46|929.36|938.43|929.33|938.67|929.57|938.38|929.28|16
1654637300000|2022-06-07 21:28:20|938.37|929.27|937.65|928.55|938.37|929.27|937.65|928.55|4
1654637310000|2022-06-07 21:28:30|937.33|928.23|937.3|928.2|937.38|928.28|937.3|928.2|6
1654637320000|2022-06-07 21:28:40|937.27|928.17|936.8|927.7|937.27|928.17|936.8|927.7|7
1654637330000|2022-06-07 21:28:50|936.85|927.75|936.76|927.66|936.85|927.75|936.76|927.66|4
1654637340000|2022-06-07 21:29:00|936.8|927.7|936.8|927.7|936.8|927.7|936.8|927.7|1
1654637350000|2022-06-07 21:29:10|936.85|927.75|937.05|927.95|937.05|927.95|936.85|927.75|4
1654637360000|2022-06-07 21:29:20|937|927.9|936.85|927.75|937.13|928.03|936.85|927.75|7
1654637370000|2022-06-07 21:29:30|936.76|927.66|936.76|927.66|936.76|927.66|936.76|927.66|1
1654637410000|2022-06-07 21:30:10|936.63|927.53|936.11|927.01|936.63|927.53|936.11|927.01|10
1654637420000|2022-06-07 21:30:20|936.12|927.02|936.12|927.02|936.12|927.02|936.11|927.01|3
1654637440000|2022-06-07 21:30:40|935.79|926.69|935.4|926.3|935.79|926.69|935.4|926.3|3
1654637460000|2022-06-07 21:31:00|935.38|926.28|935.21|926.11|935.38|926.28|935.21|926.11|9
1654637470000|2022-06-07 21:31:10|935.11|926.01|935.11|926.01|935.11|926.01|935.11|926.01|1
1654637490000|2022-06-07 21:31:30|935.15|926.05|935.11|926.01|935.15|926.05|935.11|926.01|2
1654637500000|2022-06-07 21:31:40|934.98|925.88|935|925.9|935.01|925.91|934.98|925.88|5
1654637520000|2022-06-07 21:32:00|934.97|925.87|934.97|925.87|934.97|925.87|934.97|925.87|1
1654637540000|2022-06-07 21:32:20|935|925.9|934.97|925.87|935|925.9|934.97|925.87|4
1654637580000|2022-06-07 21:33:00|934.93|925.83|934.88|925.78|934.93|925.83|934.88|925.78|3
1654637590000|2022-06-07 21:33:10|934.87|925.77|934.82|925.72|934.87|925.77|934.82|925.72|3
1654637610000|2022-06-07 21:33:30|934.73|925.63|934.77|925.67|934.78|925.68|934.73|925.63|3
1654637620000|2022-06-07 21:33:40|934.73|925.63|934.73|925.63|934.73|925.63|934.73|925.63|1
1654637680000|2022-06-07 21:34:40|934.56|925.46|933.92|924.82|934.56|925.46|933.92|924.82|13
1654637690000|2022-06-07 21:34:50|933.89|924.79|933.82|924.72|933.89|924.79|933.8|924.7|4
1654637700000|2022-06-07 21:35:00|933.84|924.74|934.09|924.99|934.09|924.99|933.84|924.74|10
1654637710000|2022-06-07 21:35:10|934.37|925.27|934.35|925.25|934.38|925.28|934.35|925.25|4
1654637720000|2022-06-07 21:35:20|934.33|925.23|934.51|925.41|934.51|925.41|934.33|925.23|11
1654637730000|2022-06-07 21:35:30|934.65|925.55|934.7|925.6|934.72|925.62|934.52|925.42|17
1654637740000|2022-06-07 21:35:40|934.69|925.59|934.41|925.31|934.76|925.66|934.38|925.28|8
1654637750000|2022-06-07 21:35:50|934.44|925.34|934.44|925.34|934.44|925.34|934.44|925.34|1
1654637760000|2022-06-07 21:36:00|934.48|925.38|934.49|925.39|934.49|925.39|934.48|925.38|2
1654637780000|2022-06-07 21:36:20|934.51|925.41|934.53|925.43|934.62|925.52|934.51|925.41|12
1654637790000|2022-06-07 21:36:30|934.54|925.44|934.63|925.53|934.63|925.53|934.54|925.44|6
1654637800000|2022-06-07 21:36:40|934.71|925.61|934.77|925.67|934.77|925.67|934.71|925.61|4
1654637810000|2022-06-07 21:36:50|934.68|925.58|934.57|925.47|934.73|925.63|934.56|925.46|16
1654637820000|2022-06-07 21:37:00|934.61|925.51|934.61|925.51|934.61|925.51|934.61|925.51|1
1654637830000|2022-06-07 21:37:10|934.64|925.54|934.67|925.57|934.67|925.57|934.64|925.54|2
1654637840000|2022-06-07 21:37:20|934.7|925.6|934.7|925.6|934.7|925.6|934.7|925.6|1
1654637850000|2022-06-07 21:37:30|934.64|925.54|934.64|925.54|934.64|925.54|934.64|925.54|1
1654637860000|2022-06-07 21:37:40|934.68|925.58|934.69|925.59|934.69|925.59|934.68|925.58|2
1654637870000|2022-06-07 21:37:50|934.79|925.69|934.79|925.69|934.79|925.69|934.79|925.69|1
1654637890000|2022-06-07 21:38:10|934.86|925.76|934.89|925.79|934.89|925.79|934.86|925.76|2
1654637900000|2022-06-07 21:38:20|934.94|925.84|935.6|926.5|935.6|926.5|934.94|925.84|7
1654637910000|2022-06-07 21:38:30|935.9|926.8|936.16|927.06|936.16|927.06|935.9|926.8|4
1654637920000|2022-06-07 21:38:40|936.3|927.2|936.38|927.28|936.38|927.28|936.28|927.18|5
1654637950000|2022-06-07 21:39:10|936.25|927.15|936.01|926.91|936.25|927.15|936.01|926.91|4
1654637960000|2022-06-07 21:39:20|935.81|926.71|935.79|926.69|935.84|926.74|935.79|926.69|4
1654637970000|2022-06-07 21:39:30|935.8|926.7|935.76|926.66|935.8|926.7|935.76|926.66|2
1654637980000|2022-06-07 21:39:40|935.78|926.68|936.02|926.92|936.02|926.92|935.78|926.68|9
1654637990000|2022-06-07 21:39:50|935.97|926.87|936.06|926.96|936.06|926.96|935.97|926.87|3
1654638000000|2022-06-07 21:40:00|936.01|926.91|936.06|926.96|936.06|926.96|936.01|926.91|10
1654638010000|2022-06-07 21:40:10|936.02|926.92|935.97|926.87|936.02|926.92|935.97|926.87|2
1654638030000|2022-06-07 21:40:30|935.96|926.86|936|926.9|936|926.9|935.96|926.86|3
1654638050000|2022-06-07 21:40:50|935.96|926.86|935.96|926.86|935.96|926.86|935.96|926.86|1
1654638120000|2022-06-07 21:42:00|936|926.9|936|926.9|936|926.9|936|926.9|1
1654638130000|2022-06-07 21:42:10|935.96|926.86|936|926.9|936|926.9|935.96|926.86|2
1654638160000|2022-06-07 21:42:40|935.95|926.85|936|926.9|936|926.9|935.95|926.85|3
1654638180000|2022-06-07 21:43:00|935.96|926.86|935.81|926.71|935.97|926.87|935.81|926.71|8
1654638190000|2022-06-07 21:43:10|935.8|926.7|935.8|926.7|935.8|926.7|935.8|926.7|1
1654638200000|2022-06-07 21:43:20|935.79|926.69|935.79|926.69|935.79|926.69|935.79|926.69|1
1654638210000|2022-06-07 21:43:30|935.75|926.65|935.48|926.38|935.75|926.65|935.48|926.38|4
1654638230000|2022-06-07 21:43:50|935.38|926.28|935.37|926.27|935.38|926.28|935.32|926.22|6
1654638240000|2022-06-07 21:44:00|935.35|926.25|935.27|926.17|935.37|926.27|935.27|926.17|9
1654638250000|2022-06-07 21:44:10|935.29|926.19|935.06|925.96|935.29|926.19|935.06|925.96|4
1654638260000|2022-06-07 21:44:20|935.11|926.01|935.1|926|935.11|926.01|935.04|925.94|6
1654638280000|2022-06-07 21:44:40|935.28|926.18|935.48|926.38|935.48|926.38|935.28|926.18|2
1654638290000|2022-06-07 21:44:50|935.38|926.28|935.48|926.38|935.48|926.38|935.38|926.28|2
1654638300000|2022-06-07 21:45:00|935.58|926.48|935.53|926.43|935.58|926.48|935.53|926.43|2
1654638310000|2022-06-07 21:45:10|935.48|926.38|935.3|926.2|935.53|926.43|935.25|926.15|11
1654638320000|2022-06-07 21:45:20|935.25|926.15|935.35|926.25|935.4|926.3|935.25|926.15|7
1654638330000|2022-06-07 21:45:30|935.4|926.3|935.3|926.2|935.4|926.3|935.25|926.15|7
1654638350000|2022-06-07 21:45:50|935.25|926.15|935.2|926.1|935.25|926.15|935.2|926.1|2
1654638400000|2022-06-07 21:46:40|935.15|926.05|935.05|925.95|935.15|926.05|935.05|925.95|2
1654638430000|2022-06-07 21:47:10|934.95|925.85|935.1|926|935.1|926|934.95|925.85|3
1654638440000|2022-06-07 21:47:20|935.05|925.95|935.05|925.95|935.05|925.95|935.05|925.95|1
1654638450000|2022-06-07 21:47:30|935.1|926|935.1|926|935.1|926|935.05|925.95|3
1654638460000|2022-06-07 21:47:40|935.06|925.96|935.06|925.96|935.06|925.96|935.06|925.96|1
1654638470000|2022-06-07 21:47:50|935.11|926.01|935.11|926.01|935.11|926.01|935.11|926.01|1
1654638480000|2022-06-07 21:48:00|935.06|925.96|935.11|926.01|935.11|926.01|935.06|925.96|2
1654638490000|2022-06-07 21:48:10|935.06|925.96|935.01|925.91|935.06|925.96|935.01|925.91|4
1654638520000|2022-06-07 21:48:40|935.06|925.96|935.01|925.91|935.06|925.96|935.01|925.91|2
1654638540000|2022-06-07 21:49:00|934.96|925.86|934.7|925.6|935.01|925.91|934.7|925.6|7
1654638550000|2022-06-07 21:49:10|934.69|925.59|934.66|925.56|934.69|925.59|934.66|925.56|3
1654638570000|2022-06-07 21:49:30|934.33|925.23|934.3|925.2|934.33|925.23|934.3|925.2|2
1654638590000|2022-06-07 21:49:50|934.25|925.15|934.25|925.15|934.25|925.15|934.25|925.15|1
1654638600000|2022-06-07 21:50:00|934.16|925.06|934.14|925.04|934.16|925.06|934.14|925.04|3
1654638610000|2022-06-07 21:50:10|934.2|925.1|934.25|925.15|934.3|925.2|934.2|925.1|3
1654638640000|2022-06-07 21:50:40|934.2|925.1|934.1|925|934.2|925.1|934.05|924.95|4
1654638650000|2022-06-07 21:50:50|934.15|925.05|934.15|925.05|934.15|925.05|934.15|925.05|1
1654638660000|2022-06-07 21:51:00|934.3|925.2|934.8|925.7|934.9|925.8|934.3|925.2|17
1654638670000|2022-06-07 21:51:10|934.85|925.75|935.4|926.3|935.4|926.3|934.8|925.7|12
1654638680000|2022-06-07 21:51:20|935.35|926.25|936|926.9|936.05|926.95|935.35|926.25|10
1654638700000|2022-06-07 21:51:40|935.85|926.75|935.85|926.75|935.85|926.75|935.8|926.7|3
1654638710000|2022-06-07 21:51:50|935.75|926.65|935.75|926.65|935.75|926.65|935.75|926.65|1
1654638720000|2022-06-07 21:52:00|935.7|926.6|935.8|926.7|935.8|926.7|935.7|926.6|5
1654638730000|2022-06-07 21:52:10|935.9|926.8|935.9|926.8|935.9|926.8|935.85|926.75|5
1654638770000|2022-06-07 21:52:50|935.85|926.75|935.9|926.8|935.9|926.8|935.85|926.75|4
1654638780000|2022-06-07 21:53:00|935.85|926.75|935.9|926.8|935.9|926.8|935.85|926.75|4
1654638790000|2022-06-07 21:53:10|935.85|926.75|935.8|926.7|935.9|926.8|935.75|926.65|9
1654638800000|2022-06-07 21:53:20|935.75|926.65|935.8|926.7|935.8|926.7|935.75|926.65|6
1654638810000|2022-06-07 21:53:30|935.85|926.75|936.9|927.8|936.9|927.8|935.85|926.75|9
1654638820000|2022-06-07 21:53:40|936.95|927.85|937.05|927.95|937.05|927.95|936.95|927.85|3
1654638830000|2022-06-07 21:53:50|937.15|928.05|937.1|928|937.15|928.05|937.1|928|4
1654638840000|2022-06-07 21:54:00|937|927.9|936.85|927.75|937|927.9|936.85|927.75|5
1654638850000|2022-06-07 21:54:10|936.8|927.7|936.85|927.75|936.85|927.75|936.8|927.7|2
1654638880000|2022-06-07 21:54:40|937.35|928.25|938.1|929|938.15|929.05|937.35|928.25|18
1654638890000|2022-06-07 21:54:50|938.05|928.95|938.1|929|938.1|929|938.05|928.95|2
1654638900000|2022-06-07 21:55:00|938.15|929.05|938.15|929.05|938.15|929.05|938.1|929|5
1654638910000|2022-06-07 21:55:10|938.1|929|938.1|929|938.15|929.05|938.05|928.95|13
1654638920000|2022-06-07 21:55:20|938.05|928.95|938.1|929|938.1|929|938.05|928.95|4
1654638930000|2022-06-07 21:55:30|938.05|928.95|938.1|929|938.15|929.05|938.05|928.95|4
1654638940000|2022-06-07 21:55:40|938.15|929.05|938.15|929.05|938.15|929.05|938.15|929.05|1
1654638960000|2022-06-07 21:56:00|938.3|929.2|938.3|929.2|938.3|929.2|938.3|929.2|1
1654638970000|2022-06-07 21:56:10|938.35|929.25|938.85|929.75|938.95|929.85|938.35|929.25|8
1654638980000|2022-06-07 21:56:20|938.95|929.85|938.8|929.7|938.95|929.85|938.8|929.7|7
1654638990000|2022-06-07 21:56:30|938.85|929.75|938.85|929.75|938.85|929.75|938.85|929.75|1
1654639000000|2022-06-07 21:56:40|938.9|929.8|939.1|930|939.2|930.1|938.9|929.8|5
1654639010000|2022-06-07 21:56:50|939.2|930.1|939.1|930|939.2|930.1|939.1|930|2
1654639020000|2022-06-07 21:57:00|939.2|930.1|939.15|930.05|939.2|930.1|939.15|930.05|2
1654639030000|2022-06-07 21:57:10|939.2|930.1|939.1|930|939.2|930.1|939.1|930|2
1654639040000|2022-06-07 21:57:20|939.05|929.95|939.2|930.1|939.2|930.1|939.05|929.95|3
1654639050000|2022-06-07 21:57:30|939.25|930.15|939.25|930.15|939.25|930.15|939.2|930.1|3
1654639060000|2022-06-07 21:57:40|939.2|930.1|939.25|930.15|939.3|930.2|939.2|930.1|4
1654639070000|2022-06-07 21:57:50|939.3|930.2|939.25|930.15|939.3|930.2|939.15|930.05|5
1654639080000|2022-06-07 21:58:00|939.1|930|939.15|930.05|939.2|930.1|939.1|930|10
1654639090000|2022-06-07 21:58:10|939.2|930.1|939.1|930|939.2|930.1|939.1|930|11
1654639100000|2022-06-07 21:58:20|939.05|929.95|939|929.9|939.1|930|939|929.9|4
1654639110000|2022-06-07 21:58:30|938.95|929.85|939.16|930.06|939.4|930.3|938.95|929.85|10
1654639120000|2022-06-07 21:58:40|939.05|929.95|938.9|929.8|939.1|930|938.9|929.8|7
1654639130000|2022-06-07 21:58:50|938.85|929.75|938.51|929.41|938.85|929.75|938.45|929.35|8
1654639140000|2022-06-07 21:59:00|938.24|929.14|938.25|929.15|938.28|929.18|938.2|929.1|5
1654639160000|2022-06-07 21:59:20|938.15|929.05|938.15|929.05|938.15|929.05|938.15|929.05|1
1654639200000|2022-06-07 22:00:00|938.25|929.15|938.45|929.35|938.5|929.4|938.25|929.15|5
1654639210000|2022-06-07 22:00:10|938.4|929.3|938.1|929|938.4|929.3|938.1|929|5
1654639230000|2022-06-07 22:00:30|937.92|928.82|937.97|928.87|937.97|928.87|937.87|928.77|4
1654639240000|2022-06-07 22:00:40|937.99|928.89|938.3|929.2|938.3|929.2|937.99|928.89|5
1654639250000|2022-06-07 22:00:50|938.25|929.15|938.25|929.15|938.3|929.2|938.25|929.15|3
1654639260000|2022-06-07 22:01:00|938.23|929.13|939.2|930.1|939.25|930.15|938.19|929.09|13
1654639270000|2022-06-07 22:01:10|939.25|930.15|940|930.9|940|930.9|939.15|930.05|10
1654639280000|2022-06-07 22:01:20|940.15|931.05|940.05|930.95|940.2|931.1|940.05|930.95|11
1654639290000|2022-06-07 22:01:30|940.1|931|939.95|930.85|940.1|931|939.95|930.85|2
1654639300000|2022-06-07 22:01:40|939.85|930.75|939.8|930.7|939.85|930.75|939.8|930.7|4
1654639310000|2022-06-07 22:01:50|939.75|930.65|939.6|930.5|939.75|930.65|939.54|930.44|10
1654639320000|2022-06-07 22:02:00|939.55|930.45|939.14|930.04|939.55|930.45|939.09|929.99|10
1654639330000|2022-06-07 22:02:10|939.19|930.09|939.43|930.33|939.48|930.38|939.19|930.09|7
1654639340000|2022-06-07 22:02:20|939.38|930.28|939.45|930.35|939.45|930.35|939.38|930.28|2
1654639350000|2022-06-07 22:02:30|939.38|930.28|939.21|930.11|939.38|930.28|939.21|930.11|6
1654639360000|2022-06-07 22:02:40|939.16|930.06|939.46|930.36|939.75|930.65|938.9|929.8|19
1654639370000|2022-06-07 22:02:50|939.5|930.4|939.15|930.05|939.5|930.4|939.15|930.05|6
1654639380000|2022-06-07 22:03:00|939.1|930|939.05|929.95|939.1|930|939.05|929.95|2
1654639390000|2022-06-07 22:03:10|938.95|929.85|938.99|929.89|938.99|929.89|938.74|929.64|8
1654639400000|2022-06-07 22:03:20|938.95|929.85|938.95|929.85|939.1|930|938.95|929.85|9
1654639410000|2022-06-07 22:03:30|938.9|929.8|938.9|929.8|938.9|929.8|938.9|929.8|1
1654639420000|2022-06-07 22:03:40|938.8|929.7|938.95|929.85|938.95|929.85|938.8|929.7|3
1654639430000|2022-06-07 22:03:50|938.9|929.8|939.23|930.13|939.23|930.13|938.9|929.8|5
1654639440000|2022-06-07 22:04:00|939.18|930.08|939.04|929.94|939.19|930.09|939.04|929.94|7
1654639450000|2022-06-07 22:04:10|938.99|929.89|939|929.9|939|929.9|938.9|929.8|7
1654639470000|2022-06-07 22:04:30|939.05|929.95|939.27|930.17|939.27|930.17|939.05|929.95|7
1654639480000|2022-06-07 22:04:40|939.32|930.22|939.31|930.21|939.41|930.31|939.31|930.21|6
1654639490000|2022-06-07 22:04:50|939.27|930.17|940.1|931|940.15|931.05|939.27|930.17|13
1654639500000|2022-06-07 22:05:00|940.05|930.95|940.1|931|940.1|931|940|930.9|8
1654639510000|2022-06-07 22:05:10|940.05|930.95|940.05|930.95|940.1|931|940|930.9|13
1654639520000|2022-06-07 22:05:20|940|930.9|940.05|930.95|940.1|931|940|930.9|8
1654639530000|2022-06-07 22:05:30|940|930.9|940.05|930.95|940.25|931.15|940|930.9|12
1654639540000|2022-06-07 22:05:40|940.1|931|939.9|930.8|940.15|931.05|939.9|930.8|9
1654639550000|2022-06-07 22:05:50|939.85|930.75|939.85|930.75|939.95|930.85|939.8|930.7|11
1654639560000|2022-06-07 22:06:00|939.95|930.85|939.9|930.8|939.95|930.85|939.85|930.75|8
1654639570000|2022-06-07 22:06:10|939.95|930.85|939.95|930.85|939.95|930.85|939.95|930.85|1
1654639580000|2022-06-07 22:06:20|939.9|930.8|939.95|930.85|940.05|930.95|939.9|930.8|7
1654639590000|2022-06-07 22:06:30|939.9|930.8|939.9|930.8|939.9|930.8|939.9|930.8|1
1654639600000|2022-06-07 22:06:40|940|930.9|940.05|930.95|940.2|931.1|940|930.9|5
1654639610000|2022-06-07 22:06:50|940|930.9|940|930.9|940|930.9|939.85|930.75|8
1654639620000|2022-06-07 22:07:00|940.1|931|939.95|930.85|940.35|931.25|939.95|930.85|14
1654639630000|2022-06-07 22:07:10|940|930.9|940|930.9|940|930.9|940|930.9|1
1654639640000|2022-06-07 22:07:20|939.9|930.8|940|930.9|940|930.9|939.9|930.8|2
1654639650000|2022-06-07 22:07:30|939.95|930.85|939.9|930.8|940|930.9|939.9|930.8|6
1654639660000|2022-06-07 22:07:40|939.85|930.75|939.6|930.5|939.85|930.75|939.6|930.5|9
1654639710000|2022-06-07 22:08:30|939.11|930.01|938.8|929.7|939.11|930.01|938.73|929.63|5
1654639720000|2022-06-07 22:08:40|938.75|929.65|938.75|929.65|938.95|929.85|938.75|929.65|6
1654639730000|2022-06-07 22:08:50|938.8|929.7|939.25|930.15|939.25|930.15|938.65|929.55|12
1654639740000|2022-06-07 22:09:00|939.35|930.25|939.35|930.25|939.35|930.25|939.3|930.2|7
1654639750000|2022-06-07 22:09:10|939.4|930.3|939.5|930.4|939.6|930.5|939.3|930.2|15
1654639760000|2022-06-07 22:09:20|939.45|930.35|939.65|930.55|939.7|930.6|939.4|930.3|11
1654639770000|2022-06-07 22:09:30|939.6|930.5|939.65|930.55|939.65|930.55|939.55|930.45|6
1654639800000|2022-06-07 22:10:00|939.6|930.5|939.6|930.5|939.65|930.55|939.6|930.5|3
1654639810000|2022-06-07 22:10:10|939.55|930.45|939.6|930.5|939.6|930.5|939.55|930.45|4
1654639820000|2022-06-07 22:10:20|939.55|930.45|939.55|930.45|939.6|930.5|939.55|930.45|7
1654639830000|2022-06-07 22:10:30|939.5|930.4|939.55|930.45|939.8|930.7|939.5|930.4|4
1654639840000|2022-06-07 22:10:40|939.6|930.5|940.25|931.15|940.25|931.15|939.6|930.5|8
1654639850000|2022-06-07 22:10:50|940.3|931.2|940.4|931.3|940.4|931.3|940.25|931.15|8
1654639870000|2022-06-07 22:11:10|940.45|931.35|940.55|931.45|940.55|931.45|940.45|931.35|5
1654639880000|2022-06-07 22:11:20|940.5|931.4|940.65|931.55|940.8|931.7|940.5|931.4|8
1654639890000|2022-06-07 22:11:30|940.75|931.65|941|931.9|941.05|931.95|940.75|931.65|6
1654639900000|2022-06-07 22:11:40|941.05|931.95|940.95|931.85|941.05|931.95|940.95|931.85|5
1654639910000|2022-06-07 22:11:50|940.5|931.4|940.3|931.2|940.5|931.4|940.15|931.05|10
1654639920000|2022-06-07 22:12:00|940.4|931.3|940.45|931.35|940.5|931.4|940.15|931.05|10
1654639930000|2022-06-07 22:12:10|940.5|931.4|940.25|931.15|940.5|931.4|940.25|931.15|6
1654639940000|2022-06-07 22:12:20|940.3|931.2|940.4|931.3|940.4|931.3|940.3|931.2|2
1654639950000|2022-06-07 22:12:30|940.35|931.25|940.4|931.3|940.5|931.4|940.35|931.25|7
1654639960000|2022-06-07 22:12:40|940.35|931.25|940.05|930.95|940.4|931.3|940.05|930.95|7
1654639970000|2022-06-07 22:12:50|940.2|931.1|941.65|932.55|941.65|932.55|940.2|931.1|6
1654639980000|2022-06-07 22:13:00|941.6|932.5|941.45|932.35|941.65|932.55|941.45|932.35|6
1654639990000|2022-06-07 22:13:10|941.5|932.4|941.45|932.35|941.5|932.4|941.35|932.25|5
1654640000000|2022-06-07 22:13:20|941.4|932.3|941.55|932.45|941.7|932.6|941.4|932.3|8
1654640010000|2022-06-07 22:13:30|941.6|932.5|941.6|932.5|941.6|932.5|941.55|932.45|3
1654640020000|2022-06-07 22:13:40|941.65|932.55|941.75|932.65|941.75|932.65|941.65|932.55|2
1654640030000|2022-06-07 22:13:50|941.9|932.8|942.1|933|942.3|933.2|941.7|932.6|14
1654640040000|2022-06-07 22:14:00|942.15|933.05|942.35|933.25|942.45|933.35|942.15|933.05|10
1654640050000|2022-06-07 22:14:10|942.3|933.2|942.3|933.2|942.35|933.25|942.3|933.2|3
1654640060000|2022-06-07 22:14:20|942.25|933.15|942.2|933.1|942.25|933.15|942.15|933.05|3
1654640070000|2022-06-07 22:14:30|942.25|933.15|942.25|933.15|942.25|933.15|942.25|933.15|1
1654640080000|2022-06-07 22:14:40|942.2|933.1|942.2|933.1|942.2|933.1|942.2|933.1|1
1654640090000|2022-06-07 22:14:50|942.15|933.05|942.2|933.1|942.2|933.1|942.1|933|3
1654640100000|2022-06-07 22:15:00|942.25|933.15|942.45|933.35|942.5|933.4|942.25|933.15|14
1654640110000|2022-06-07 22:15:10|942.5|933.4|942.15|933.05|942.65|933.55|942.05|932.95|19
1654640120000|2022-06-07 22:15:20|942.1|933|942.1|933|942.15|933.05|942.05|932.95|7
1654640130000|2022-06-07 22:15:30|942.05|932.95|942.15|933.05|942.15|933.05|942.05|932.95|3
1654640140000|2022-06-07 22:15:40|942.1|933|942.1|933|942.15|933.05|942.1|933|5
1654640150000|2022-06-07 22:15:50|942.05|932.95|941.9|932.8|942.05|932.95|941.9|932.8|6
1654640160000|2022-06-07 22:16:00|942.05|932.95|942.1|933|942.15|933.05|942.05|932.95|8
1654640170000|2022-06-07 22:16:10|942.15|933.05|942.1|933|942.15|933.05|942.1|933|10
1654640180000|2022-06-07 22:16:20|942.15|933.05|942.35|933.25|942.55|933.45|942.1|933|18
1654640190000|2022-06-07 22:16:30|942.4|933.3|942.45|933.35|942.5|933.4|942.35|933.25|8
1654640200000|2022-06-07 22:16:40|942.5|933.4|942.35|933.25|942.5|933.4|942.35|933.25|12
1654640210000|2022-06-07 22:16:50|942.4|933.3|942.4|933.3|942.45|933.35|942.4|933.3|13
1654640220000|2022-06-07 22:17:00|942.45|933.35|942.25|933.15|942.5|933.4|942.15|933.05|11
1654640230000|2022-06-07 22:17:10|942.2|933.1|942.2|933.1|942.25|933.15|942.1|933|6
1654640240000|2022-06-07 22:17:20|942.15|933.05|942|932.9|942.15|933.05|941.95|932.85|5
1654640250000|2022-06-07 22:17:30|942.05|932.95|942.3|933.2|942.6|933.5|942.05|932.95|5
1654640260000|2022-06-07 22:17:40|942.35|933.25|942.4|933.3|942.55|933.45|942.3|933.2|12
1654640270000|2022-06-07 22:17:50|942.35|933.25|942.4|933.3|942.4|933.3|942.35|933.25|2
1654640280000|2022-06-07 22:18:00|942.55|933.45|942.55|933.45|942.55|933.45|942.5|933.4|3
1654640290000|2022-06-07 22:18:10|942.65|933.55|942.65|933.55|942.7|933.6|942.45|933.35|14
1654640300000|2022-06-07 22:18:20|942.6|933.5|942.65|933.55|942.65|933.55|942.6|933.5|6
1654640310000|2022-06-07 22:18:30|942.6|933.5|942.45|933.35|942.7|933.6|942.4|933.3|9
1654640320000|2022-06-07 22:18:40|942.4|933.3|942.15|933.05|942.4|933.3|942|932.9|10
1654640330000|2022-06-07 22:18:50|942.1|933|942.05|932.95|942.15|933.05|941.85|932.75|13
1654640340000|2022-06-07 22:19:00|942|932.9|942|932.9|942.25|933.15|942|932.9|11
1654640350000|2022-06-07 22:19:10|941.95|932.85|941.6|932.5|941.95|932.85|941.45|932.35|7
1654640380000|2022-06-07 22:19:40|941.55|932.45|941.45|932.35|941.55|932.45|941.45|932.35|3
1654640390000|2022-06-07 22:19:50|941.41|932.31|940.38|931.28|941.41|932.31|940.38|931.28|6
1654640400000|2022-06-07 22:20:00|940.33|931.23|940.2|931.1|940.33|931.23|940.15|931.05|10
1654640410000|2022-06-07 22:20:10|940.25|931.15|940.25|931.15|940.3|931.2|940.25|931.15|3
1654640420000|2022-06-07 22:20:20|940.3|931.2|940.75|931.65|940.75|931.65|940.25|931.15|8
1654640430000|2022-06-07 22:20:30|941.15|932.05|940.8|931.7|941.35|932.25|940.77|931.67|10
1654640440000|2022-06-07 22:20:40|940.75|931.65|939.61|930.51|940.8|931.7|939.61|930.51|20
1654640450000|2022-06-07 22:20:50|939.66|930.56|939.61|930.51|939.71|930.61|939.61|930.51|6
1654640460000|2022-06-07 22:21:00|939.56|930.46|939.56|930.46|939.61|930.51|939.51|930.41|7
1654640470000|2022-06-07 22:21:10|939.61|930.51|939.61|930.51|939.66|930.56|939.56|930.46|5
1654640480000|2022-06-07 22:21:20|939.66|930.56|939.61|930.51|939.66|930.56|939.61|930.51|2
1654640490000|2022-06-07 22:21:30|939.56|930.46|939.51|930.41|939.56|930.46|939.51|930.41|2
1654640500000|2022-06-07 22:21:40|939.61|930.51|939.61|930.51|939.61|930.51|939.56|930.46|5
1654640520000|2022-06-07 22:22:00|939.56|930.46|939.56|930.46|939.56|930.46|939.56|930.46|1
1654640530000|2022-06-07 22:22:10|939.61|930.51|939.56|930.46|939.61|930.51|939.46|930.36|6
1654640540000|2022-06-07 22:22:20|939.51|930.41|939.46|930.36|939.51|930.41|939.46|930.36|2
1654640550000|2022-06-07 22:22:30|939.53|930.43|939.41|930.31|939.53|930.43|939.41|930.31|3
1654640560000|2022-06-07 22:22:40|939.37|930.27|939.2|930.1|939.37|930.27|939.2|930.1|6
1654640570000|2022-06-07 22:22:50|939.22|930.12|939.27|930.17|939.32|930.22|939.22|930.12|4
1654640580000|2022-06-07 22:23:00|939.2|930.1|939.22|930.12|939.27|930.17|939.2|930.1|6
1654640590000|2022-06-07 22:23:10|939.27|930.17|939.25|930.15|939.27|930.17|939.25|930.15|2
1654640610000|2022-06-07 22:23:30|939.32|930.22|939.27|930.17|939.32|930.22|939.27|930.17|2
1654640620000|2022-06-07 22:23:40|939.32|930.22|939.2|930.1|939.32|930.22|939.2|930.1|3
1654640630000|2022-06-07 22:23:50|939.22|930.12|939.2|930.1|939.22|930.12|939.2|930.1|2
1654640650000|2022-06-07 22:24:10|939.22|930.12|939.16|930.06|939.22|930.12|939.16|930.06|4
1654640660000|2022-06-07 22:24:20|939.05|929.95|938.37|929.27|939.05|929.95|938.34|929.24|10
1654640670000|2022-06-07 22:24:30|939.6|930.5|940.35|931.25|940.95|931.85|939.6|930.5|12
1654640680000|2022-06-07 22:24:40|940.26|931.16|939.9|930.8|940.29|931.19|939.9|930.8|8
1654640690000|2022-06-07 22:24:50|939.89|930.79|939.88|930.78|939.89|930.79|939.78|930.68|8
1654640730000|2022-06-07 22:25:30|940.05|930.95|940|930.9|940.05|930.95|940|930.9|2
1654640750000|2022-06-07 22:25:50|940.09|930.99|940.06|930.96|940.12|931.02|940.06|930.96|5
1654640760000|2022-06-07 22:26:00|940.1|931|940.4|931.3|940.4|931.3|940.1|931|2
1654640770000|2022-06-07 22:26:10|940.5|931.4|941.35|932.25|941.4|932.3|940.5|931.4|14
1654640780000|2022-06-07 22:26:20|941.4|932.3|941.55|932.45|941.7|932.6|941.35|932.25|10
1654640790000|2022-06-07 22:26:30|941.4|932.3|941.35|932.25|941.4|932.3|941.35|932.25|2
1654640800000|2022-06-07 22:26:40|941.4|932.3|941.3|932.2|941.5|932.4|941.3|932.2|7
1654640810000|2022-06-07 22:26:50|941.25|932.15|941.25|932.15|941.25|932.15|941.25|932.15|1
1654640820000|2022-06-07 22:27:00|941.2|932.1|941.33|932.23|941.33|932.23|941.2|932.1|4
1654640830000|2022-06-07 22:27:10|941.28|932.18|941.2|932.1|941.33|932.23|941.2|932.1|4
1654640840000|2022-06-07 22:27:20|941.25|932.15|941.45|932.35|941.45|932.35|941.25|932.15|6
1654640850000|2022-06-07 22:27:30|941.53|932.43|941.2|932.1|941.53|932.43|941.2|932.1|10
1654640860000|2022-06-07 22:27:40|941.15|932.05|941.2|932.1|941.2|932.1|941.15|932.05|2
1654640870000|2022-06-07 22:27:50|941.15|932.05|941.52|932.42|941.52|932.42|941.15|932.05|7
1654640880000|2022-06-07 22:28:00|941.57|932.47|941.67|932.57|941.77|932.67|941.57|932.47|7
1654640890000|2022-06-07 22:28:10|941.62|932.52|941.6|932.5|941.65|932.55|941.6|932.5|4
1654640900000|2022-06-07 22:28:20|941.65|932.55|941.74|932.64|941.74|932.64|941.65|932.55|3
1654640910000|2022-06-07 22:28:30|941.7|932.6|941.86|932.76|941.86|932.76|941.7|932.6|5
1654640930000|2022-06-07 22:28:50|941.81|932.71|941.46|932.36|941.81|932.71|941.46|932.36|5
1654640940000|2022-06-07 22:29:00|941.36|932.26|941.18|932.08|941.36|932.26|941.17|932.07|5
1654640950000|2022-06-07 22:29:10|941.35|932.25|941.36|932.26|941.43|932.33|941.34|932.24|8
1654640960000|2022-06-07 22:29:20|941.35|932.25|941.36|932.26|941.38|932.28|941.35|932.25|5
1654640970000|2022-06-07 22:29:30|941.37|932.27|941.37|932.27|941.37|932.27|941.22|932.12|10
1654640980000|2022-06-07 22:29:40|941.32|932.22|941.1|932|941.35|932.25|941.1|932|6
1654640990000|2022-06-07 22:29:50|941.05|931.95|941.04|931.94|941.05|931.95|940.99|931.89|8
1654641000000|2022-06-07 22:30:00|941.03|931.93|941.11|932.01|941.11|932.01|941.01|931.91|3
1654641010000|2022-06-07 22:30:10|941.06|931.96|940.95|931.85|941.06|931.96|940.95|931.85|7
1654641020000|2022-06-07 22:30:20|940.9|931.8|940.66|931.56|940.98|931.88|940.66|931.56|12
1654641030000|2022-06-07 22:30:30|940.57|931.47|939.75|930.65|940.59|931.49|939.75|930.65|13
1654641040000|2022-06-07 22:30:40|939.41|930.31|939.31|930.21|939.46|930.36|939.31|930.21|8
1654641050000|2022-06-07 22:30:50|939.36|930.26|939.3|930.2|939.36|930.26|939.3|930.2|3
1654641060000|2022-06-07 22:31:00|939.29|930.19|939.32|930.22|939.37|930.27|939.29|930.19|8
1654641070000|2022-06-07 22:31:10|939.28|930.18|939.27|930.17|939.28|930.18|939.26|930.16|3
1654641080000|2022-06-07 22:31:20|939.26|930.16|939.2|930.1|939.26|930.16|939.2|930.1|2
1654641090000|2022-06-07 22:31:30|939.1|930|938.84|929.74|939.1|930|938.84|929.74|6
1654641100000|2022-06-07 22:31:40|938.82|929.72|938.79|929.69|938.85|929.75|938.76|929.66|7
1654641110000|2022-06-07 22:31:50|938.75|929.65|938.24|929.14|938.75|929.65|938.19|929.09|6
1654641120000|2022-06-07 22:32:00|938.31|929.21|938.56|929.46|938.56|929.46|938.31|929.21|7
1654641130000|2022-06-07 22:32:10|938.57|929.47|939.07|929.97|939.07|929.97|938.57|929.47|12
1654641140000|2022-06-07 22:32:20|939.18|930.08|938.98|929.88|939.18|930.08|938.98|929.88|14
1654641150000|2022-06-07 22:32:30|938.82|929.72|939.02|929.92|939.02|929.92|938.67|929.57|8
1654641160000|2022-06-07 22:32:40|939.05|929.95|939.05|929.95|939.05|929.95|939|929.9|5
1654641170000|2022-06-07 22:32:50|939.1|930|939.15|930.05|939.15|930.05|939.1|930|2
1654641180000|2022-06-07 22:33:00|939.2|930.1|939.35|930.25|939.35|930.25|939.2|930.1|4
1654641190000|2022-06-07 22:33:10|939.57|930.47|939.54|930.44|939.57|930.47|939.54|930.44|2
1654641200000|2022-06-07 22:33:20|939.57|930.47|939.34|930.24|939.57|930.47|939.34|930.24|4
1654641210000|2022-06-07 22:33:30|939.29|930.19|939.35|930.25|939.44|930.34|939.29|930.19|8
1654641220000|2022-06-07 22:33:40|939.31|930.21|939.29|930.19|939.33|930.23|939.28|930.18|5
1654641240000|2022-06-07 22:34:00|939.34|930.24|939.6|930.5|939.65|930.55|939.34|930.24|11
1654641250000|2022-06-07 22:34:10|939.65|930.55|939.39|930.29|939.65|930.55|939.38|930.28|6
1654641260000|2022-06-07 22:34:20|939.47|930.37|939.52|930.42|939.52|930.42|939.47|930.37|2
1654641270000|2022-06-07 22:34:30|939.47|930.37|939.29|930.19|939.47|930.37|939.29|930.19|5
1654641280000|2022-06-07 22:34:40|939.15|930.05|938.26|929.16|939.15|930.05|938.26|929.16|12
1654641290000|2022-06-07 22:34:50|938.25|929.15|937.75|928.65|938.26|929.16|937.75|928.65|15
1654641300000|2022-06-07 22:35:00|937.82|928.72|938.22|929.12|938.22|929.12|937.82|928.72|9
1654641320000|2022-06-07 22:35:20|938.12|929.02|938.14|929.04|938.18|929.08|938.1|929|5
1654641330000|2022-06-07 22:35:30|938.18|929.08|936.77|927.67|938.18|929.08|936.77|927.67|17
1654641340000|2022-06-07 22:35:40|936.82|927.72|936.73|927.63|936.83|927.73|936.73|927.63|6
1654641350000|2022-06-07 22:35:50|936.69|927.59|936.52|927.42|936.69|927.59|936.35|927.25|12
1654641360000|2022-06-07 22:36:00|936.58|927.48|936.52|927.42|936.58|927.48|936.52|927.42|3
1654641370000|2022-06-07 22:36:10|936.58|927.48|936.57|927.47|936.58|927.48|936.57|927.47|2
1654641380000|2022-06-07 22:36:20|936.6|927.5|937.14|928.04|937.15|928.05|936.6|927.5|8
1654641390000|2022-06-07 22:36:30|936.99|927.89|937.11|928.01|937.11|928.01|936.99|927.89|4
1654641400000|2022-06-07 22:36:40|937.16|928.06|937.06|927.96|937.16|928.06|937.06|927.96|6
1654641420000|2022-06-07 22:37:00|937.01|927.91|937.21|928.11|937.26|928.16|937.01|927.91|7
1654641430000|2022-06-07 22:37:10|937.26|928.16|937.4|928.3|937.4|928.3|937.26|928.16|3
1654641440000|2022-06-07 22:37:20|937.31|928.21|937.16|928.06|937.31|928.21|937.16|928.06|4
1654641450000|2022-06-07 22:37:30|937.22|928.12|937.22|928.12|937.24|928.14|937.22|928.12|7
1654641470000|2022-06-07 22:37:50|937.2|928.1|937.21|928.11|937.21|928.11|937.2|928.1|2
1654641480000|2022-06-07 22:38:00|937.29|928.19|937.42|928.32|937.42|928.32|937.29|928.19|3
1654641490000|2022-06-07 22:38:10|937.49|928.39|938.29|929.19|938.29|929.19|937.49|928.39|12
1654641500000|2022-06-07 22:38:20|938.3|929.2|937.91|928.81|938.43|929.33|937.91|928.81|9
1654641510000|2022-06-07 22:38:30|937.96|928.86|938.05|928.95|938.28|929.18|937.89|928.79|10
1654641520000|2022-06-07 22:38:40|938|928.9|938|928.9|938.07|928.97|938|928.9|4
1654641530000|2022-06-07 22:38:50|938.05|928.95|938.15|929.05|938.19|929.09|938.05|928.95|11
1654641540000|2022-06-07 22:39:00|938|928.9|938.05|928.95|938.05|928.95|938|928.9|2
1654641550000|2022-06-07 22:39:10|938|928.9|937.75|928.65|938|928.9|937.75|928.65|9
1654641560000|2022-06-07 22:39:20|937.62|928.52|937.65|928.55|937.65|928.55|937.62|928.52|2
1654641570000|2022-06-07 22:39:30|937.66|928.56|937.4|928.3|937.66|928.56|937.4|928.3|6
1654641580000|2022-06-07 22:39:40|937.36|928.26|936.67|927.57|937.36|928.26|936.67|927.57|8
1654641590000|2022-06-07 22:39:50|936.69|927.59|936.81|927.71|936.96|927.86|936.69|927.59|9
1654641600000|2022-06-07 22:40:00|936.8|927.7|936.65|927.55|936.8|927.7|936.65|927.55|9
1654641610000|2022-06-07 22:40:10|936.53|927.43|936.53|927.43|936.53|927.43|936.53|927.43|1
1654641620000|2022-06-07 22:40:20|936.6|927.5|936.53|927.43|936.6|927.5|936.53|927.43|2
1654641630000|2022-06-07 22:40:30|936.52|927.42|936.49|927.39|936.52|927.42|936.49|927.39|2
1654641640000|2022-06-07 22:40:40|936.05|926.95|935.71|926.61|936.05|926.95|935.71|926.61|9
1654641650000|2022-06-07 22:40:50|935.68|926.58|935.4|926.3|935.68|926.58|935.33|926.23|7
1654641660000|2022-06-07 22:41:00|935.3|926.2|934.2|925.1|935.3|926.2|934.2|925.1|10
1654641670000|2022-06-07 22:41:10|934.15|925.05|932.74|923.64|934.2|925.1|932.68|923.58|23
1654641680000|2022-06-07 22:41:20|932.61|923.51|931.58|922.48|932.7|923.6|931.58|922.48|24
1654641690000|2022-06-07 22:41:30|931.59|922.49|931.97|922.87|932.07|922.97|931.57|922.47|16
1654641700000|2022-06-07 22:41:40|931.96|922.86|931.69|922.59|931.96|922.86|931.69|922.59|7
1654641710000|2022-06-07 22:41:50|931.59|922.49|931.35|922.25|931.59|922.49|931.19|922.09|12
1654641720000|2022-06-07 22:42:00|931.3|922.2|931.89|922.79|931.94|922.84|931.2|922.1|14
1654641730000|2022-06-07 22:42:10|931.75|922.65|931.7|922.6|931.8|922.7|931.65|922.55|6
1654641740000|2022-06-07 22:42:20|931.75|922.65|932.05|922.95|932.1|923|931.75|922.65|11
1654641750000|2022-06-07 22:42:30|932|922.9|932.4|923.3|932.45|923.35|932|922.9|8
1654641760000|2022-06-07 22:42:40|932.45|923.35|933.05|923.95|933.05|923.95|932.45|923.35|9
1654641770000|2022-06-07 22:42:50|933|923.9|932.14|923.04|933|923.9|932.14|923.04|7
1654641780000|2022-06-07 22:43:00|932.19|923.09|932.55|923.45|932.65|923.55|932.19|923.09|10
1654641790000|2022-06-07 22:43:10|932.7|923.6|931.9|922.8|932.7|923.6|931.9|922.8|14
1654641800000|2022-06-07 22:43:20|931.85|922.75|931.45|922.35|931.9|922.8|931.45|922.35|12
1654641810000|2022-06-07 22:43:30|931.4|922.3|930.4|921.3|931.4|922.3|930.4|921.3|17
1654641820000|2022-06-07 22:43:40|930.35|921.25|929.04|919.94|930.35|921.25|928.94|919.84|19
1654641830000|2022-06-07 22:43:50|929.09|919.99|929.19|920.09|929.3|920.2|929.09|919.99|9
1654641840000|2022-06-07 22:44:00|929.29|920.19|929.95|920.85|929.95|920.85|929.29|920.19|15
1654641850000|2022-06-07 22:44:10|929.9|920.8|930|920.9|930.05|920.95|929.9|920.8|7
1654641860000|2022-06-07 22:44:20|929.95|920.85|929.37|920.27|930|920.9|929.37|920.27|6
1654641870000|2022-06-07 22:44:30|929.36|920.26|928.99|919.89|929.36|920.26|928.84|919.74|18
1654641880000|2022-06-07 22:44:40|928.94|919.84|927.09|917.99|928.94|919.84|927.09|917.99|9
1654641890000|2022-06-07 22:44:50|926.96|917.86|926.87|917.77|927.1|918|926.67|917.57|32
1654641900000|2022-06-07 22:45:00|926.91|917.81|927.45|918.35|927.5|918.4|926.75|917.65|22
1654641910000|2022-06-07 22:45:10|927.43|918.33|928.25|919.15|928.25|919.15|927.33|918.23|16
1654641920000|2022-06-07 22:45:20|928.45|919.35|928.5|919.4|928.55|919.45|928.45|919.35|6
1654641930000|2022-06-07 22:45:30|928.45|919.35|928.4|919.3|928.5|919.4|928.35|919.25|15
1654641940000|2022-06-07 22:45:40|928.45|919.35|928.6|919.5|928.7|919.6|928.45|919.35|9
1654641950000|2022-06-07 22:45:50|928.55|919.45|928.6|919.5|928.65|919.55|928.55|919.45|8
1654641960000|2022-06-07 22:46:00|928.55|919.45|929.2|920.1|929.25|920.15|928.55|919.45|18
1654641970000|2022-06-07 22:46:10|929.3|920.2|928.45|919.35|929.6|920.5|928.45|919.35|13
1654641980000|2022-06-07 22:46:20|928.22|919.12|927.05|917.95|928.22|919.12|927.05|917.95|17
1654641990000|2022-06-07 22:46:30|927.08|917.98|927.55|918.45|928.05|918.95|927.08|917.98|18
1654642000000|2022-06-07 22:46:40|927.89|918.79|928.15|919.05|928.2|919.1|927.84|918.74|18
1654642010000|2022-06-07 22:46:50|928.17|919.07|926.87|917.77|928.25|919.15|926.87|917.77|19
1654642020000|2022-06-07 22:47:00|926.92|917.82|924.96|915.86|926.92|917.82|924.96|915.86|24
1654642030000|2022-06-07 22:47:10|924.91|915.81|921.17|912.07|924.91|915.81|920.68|911.58|27
1654642040000|2022-06-07 22:47:20|921.32|912.22|922.04|912.94|922.15|913.05|921.05|911.95|24
1654642050000|2022-06-07 22:47:30|922.02|912.92|921.15|912.05|922.02|912.92|921.1|912|18
1654642060000|2022-06-07 22:47:40|921.12|912.02|918.76|909.66|921.12|912.02|918.47|909.37|31
1654642070000|2022-06-07 22:47:50|918.7|909.6|915.23|906.13|918.7|909.6|914.97|905.87|25
1654642080000|2022-06-07 22:48:00|915.37|906.27|914.65|905.55|915.37|906.27|914.65|905.55|21
1654642090000|2022-06-07 22:48:10|914.45|905.35|912.3|903.2|914.45|905.35|912.3|903.2|23
1654642100000|2022-06-07 22:48:20|912.54|903.44|915.4|906.3|915.4|906.3|912.42|903.32|28
1654642110000|2022-06-07 22:48:30|915.45|906.35|915.76|906.66|915.76|906.66|915.01|905.91|21
1654642120000|2022-06-07 22:48:40|915.71|906.61|915.63|906.53|915.76|906.66|915.32|906.22|14
1654642130000|2022-06-07 22:48:50|915.58|906.48|915.09|905.99|915.58|906.48|915.09|905.99|14
1654642140000|2022-06-07 22:49:00|915.05|905.95|914.03|904.93|915.05|905.95|914.03|904.93|17
1654642150000|2022-06-07 22:49:10|914.08|904.98|911.7|902.6|914.08|904.98|911.7|902.6|23
1654642160000|2022-06-07 22:49:20|911.69|902.59|908.12|899.02|911.69|902.59|908.12|899.02|25
1654642170000|2022-06-07 22:49:30|908.3|899.2|909.98|900.88|910.15|901.05|908.3|899.2|20
1654642180000|2022-06-07 22:49:40|909.56|900.46|908.79|899.69|909.9|900.8|908.77|899.67|24
1654642190000|2022-06-07 22:49:50|908.49|899.39|904.12|895.02|908.49|899.39|904.01|894.91|32
1654642200000|2022-06-07 22:50:00|904.02|894.92|904.11|895.01|904.11|895.01|903.66|894.56|24
1654642210000|2022-06-07 22:50:10|904.12|895.02|908.46|899.36|908.46|899.36|904.12|895.02|35
1654642220000|2022-06-07 22:50:20|908.68|899.58|908.15|899.05|909.41|900.31|908.15|899.05|26
1654642230000|2022-06-07 22:50:30|908.19|899.09|910.16|901.06|910.16|901.06|908.19|899.09|28
1654642240000|2022-06-07 22:50:40|910.25|901.15|912.88|903.78|913.35|904.25|910.25|901.15|30
1654642250000|2022-06-07 22:50:50|912.78|903.68|911.3|902.2|912.9|903.8|911.3|902.2|27
1654642260000|2022-06-07 22:51:00|911.22|902.12|912.45|903.35|912.45|903.35|910.59|901.49|24
1654642270000|2022-06-07 22:51:10|912.5|903.4|912.53|903.43|914.15|905.05|912.5|903.4|31
1654642280000|2022-06-07 22:51:20|912.48|903.38|913.16|904.06|913.16|904.06|911.29|902.19|30
1654642290000|2022-06-07 22:51:30|913.21|904.11|912.76|903.66|913.5|904.4|912.69|903.59|23
1654642300000|2022-06-07 22:51:40|912.79|903.69|912.86|903.76|913.06|903.96|912.79|903.69|21
1654642310000|2022-06-07 22:51:50|912.81|903.71|912.7|903.6|913.2|904.1|912.7|903.6|24
1654642320000|2022-06-07 22:52:00|912.59|903.49|913.2|904.1|913.2|904.1|911.83|902.73|31
1654642330000|2022-06-07 22:52:10|913.15|904.05|913.4|904.3|913.4|904.3|912.79|903.69|17
1654642340000|2022-06-07 22:52:20|913.45|904.35|913.05|903.95|913.45|904.35|913.05|903.95|18
1654642350000|2022-06-07 22:52:30|912.91|903.81|913|903.9|913|903.9|912.18|903.08|29
1654642360000|2022-06-07 22:52:40|913.14|904.04|913.3|904.2|913.4|904.3|912.95|903.85|20
1654642370000|2022-06-07 22:52:50|913.27|904.17|912.56|903.46|913.3|904.2|912.56|903.46|25
1654642380000|2022-06-07 22:53:00|912.53|903.43|913.9|904.8|913.95|904.85|912.53|903.43|24
1654642390000|2022-06-07 22:53:10|914.45|905.35|913.58|904.48|914.45|905.35|913.43|904.33|22
1654642400000|2022-06-07 22:53:20|913.55|904.45|914.75|905.65|914.95|905.85|913.5|904.4|18
1654642410000|2022-06-07 22:53:30|914.9|905.8|917.6|908.5|917.61|908.51|914.9|905.8|32
1654642420000|2022-06-07 22:53:40|917.65|908.55|915.66|906.56|918.25|909.15|915.66|906.56|33
1654642430000|2022-06-07 22:53:50|915.62|906.52|916.57|907.47|916.9|907.8|915.53|906.43|33
1654642440000|2022-06-07 22:54:00|916.7|907.6|918.42|909.32|919.25|910.15|916.7|907.6|32
1654642450000|2022-06-07 22:54:10|918.37|909.27|917.26|908.16|918.42|909.32|916.68|907.58|27
1654642460000|2022-06-07 22:54:20|917.51|908.41|917.37|908.27|917.51|908.41|917.07|907.97|27
1654642470000|2022-06-07 22:54:30|917.35|908.25|918.4|909.3|918.4|909.3|917.1|908|24
1654642480000|2022-06-07 22:54:40|918.55|909.45|920.8|911.7|920.8|911.7|918.55|909.45|34
1654642490000|2022-06-07 22:54:50|920.95|911.85|926.41|917.31|926.41|917.31|920.85|911.75|35
1654642500000|2022-06-07 22:55:00|926.6|917.5|929.55|920.45|929.76|920.66|926.52|917.42|37
1654642510000|2022-06-07 22:55:10|929.6|920.5|927.73|918.63|929.8|920.7|927.35|918.25|33
1654642520000|2022-06-07 22:55:20|927.8|918.7|926.22|917.12|927.8|918.7|926.18|917.08|32
1654642530000|2022-06-07 22:55:30|926.16|917.06|925.98|916.88|926.16|917.06|925.27|916.17|30
1654642540000|2022-06-07 22:55:40|925.93|916.83|925.69|916.59|926.1|917|925.26|916.16|35
1654642550000|2022-06-07 22:55:50|925.57|916.47|926.71|917.61|927.27|918.17|925.57|916.47|33
1654642560000|2022-06-07 22:56:00|926.59|917.49|925.91|916.81|926.65|917.55|925.08|915.98|34
1654642570000|2022-06-07 22:56:10|925.75|916.65|924.72|915.62|925.77|916.67|924.64|915.54|33
1654642580000|2022-06-07 22:56:20|924.56|915.46|923.19|914.09|924.56|915.46|923.12|914.02|21
1654642590000|2022-06-07 22:56:30|923.23|914.13|923.38|914.28|923.86|914.76|923.05|913.95|31
1654642600000|2022-06-07 22:56:40|923.3|914.2|922.76|913.66|923.37|914.27|922.7|913.6|34
1654642610000|2022-06-07 22:56:50|922.46|913.36|922.19|913.09|922.83|913.73|922.19|913.09|24
1654642620000|2022-06-07 22:57:00|922|912.9|923.07|913.97|924.09|914.99|921.64|912.54|36
1654642630000|2022-06-07 22:57:10|922.91|913.81|923.17|914.07|923.25|914.15|922.36|913.26|32
1654642640000|2022-06-07 22:57:20|923.02|913.92|924.01|914.91|924.01|914.91|922.91|913.81|32
1654642650000|2022-06-07 22:57:30|924.3|915.2|925.01|915.91|926.1|917|924.08|914.98|35
1654642660000|2022-06-07 22:57:40|924.97|915.87|923.75|914.65|924.97|915.87|923.44|914.34|33
1654642670000|2022-06-07 22:57:50|923.69|914.59|923.75|914.65|924.5|915.4|923.22|914.12|34
1654642680000|2022-06-07 22:58:00|923.77|914.67|923.86|914.76|924.25|915.15|923.46|914.36|36
1654642690000|2022-06-07 22:58:10|923.84|914.74|923.91|914.81|924.06|914.96|923.46|914.36|33
1654642700000|2022-06-07 22:58:20|923.72|914.62|924.19|915.09|924.5|915.4|923.57|914.47|31
1654642710000|2022-06-07 22:58:30|924.29|915.19|924.32|915.22|925.05|915.95|923.46|914.36|36
1654642720000|2022-06-07 22:58:40|924.37|915.27|923.55|914.45|924.42|915.32|923.55|914.45|33
1654642730000|2022-06-07 22:58:50|923.54|914.44|923.8|914.7|924.05|914.95|922.68|913.58|35
1654642740000|2022-06-07 22:59:00|923.75|914.65|923.53|914.43|924.08|914.98|923.07|913.97|37
1654642750000|2022-06-07 22:59:10|923.38|914.28|923.73|914.63|923.81|914.71|922.81|913.71|35
1654642760000|2022-06-07 22:59:20|923.67|914.57|924.3|915.2|924.3|915.2|923.47|914.37|31
1654642770000|2022-06-07 22:59:30|924.05|914.95|923.69|914.59|924.23|915.13|923.62|914.52|30
1654642780000|2022-06-07 22:59:40|924.14|915.04|925.4|916.3|925.45|916.35|924.1|915|33
1654642790000|2022-06-07 22:59:50|925.5|916.4|926.02|916.92|926.02|916.92|925.33|916.23|34
1654642800000|2022-06-07 23:00:00|925.97|916.87|926.71|917.61|926.9|917.8|925.73|916.63|28
1654642810000|2022-06-07 23:00:10|926.65|917.55|925.3|916.2|926.65|917.55|925.2|916.1|31
1654642820000|2022-06-07 23:00:20|925.37|916.27|925|915.9|925.61|916.51|924.85|915.75|28
1654642830000|2022-06-07 23:00:30|924.82|915.72|924.67|915.57|925.16|916.06|924.67|915.57|21
1654642840000|2022-06-07 23:00:40|924.82|915.72|924.52|915.42|924.82|915.72|924.4|915.3|12
1654642850000|2022-06-07 23:00:50|924.49|915.39|922.89|913.79|924.49|915.39|922.75|913.65|34
1654642860000|2022-06-07 23:01:00|922.84|913.74|921.58|912.48|922.84|913.74|921.34|912.24|35
1654642870000|2022-06-07 23:01:10|921.63|912.53|920.05|910.95|922.5|913.4|919.87|910.77|31
1654642880000|2022-06-07 23:01:20|920.16|911.06|920.76|911.66|921.36|912.26|920.16|911.06|32
1654642890000|2022-06-07 23:01:30|920.66|911.56|919.16|910.06|920.76|911.66|918.98|909.88|35
1654642900000|2022-06-07 23:01:40|919.11|910.01|917.99|908.89|919.11|910.01|917.71|908.61|16
1654642910000|2022-06-07 23:01:50|918.07|908.97|916.79|907.69|918.07|908.97|916.76|907.66|19
1654642920000|2022-06-07 23:02:00|916.73|907.63|919.87|910.77|919.9|910.8|916.65|907.55|37
1654642930000|2022-06-07 23:02:10|919.95|910.85|919.6|910.5|920.55|911.45|919.53|910.43|34
1654642940000|2022-06-07 23:02:20|919.4|910.3|917.82|908.72|919.4|910.3|917.61|908.51|33
1654642950000|2022-06-07 23:02:30|917.9|908.8|919.02|909.92|919.1|910|917.9|908.8|24
1654642960000|2022-06-07 23:02:40|919.4|910.3|920.51|911.41|921.05|911.95|919.4|910.3|32
1654642970000|2022-06-07 23:02:50|920.13|911.03|920.45|911.35|920.65|911.55|919.41|910.31|32
1654642980000|2022-06-07 23:03:00|920.5|911.4|920.33|911.23|920.64|911.54|920.23|911.13|20
1654642990000|2022-06-07 23:03:10|920.28|911.18|920.35|911.25|920.35|911.25|919.99|910.89|21
1654643000000|2022-06-07 23:03:20|920.36|911.26|919.92|910.82|920.36|911.26|919.68|910.58|23
1654643010000|2022-06-07 23:03:30|919.87|910.77|920.31|911.21|920.31|911.21|919.87|910.77|19
1654643020000|2022-06-07 23:03:40|920.61|911.51|921.1|912|921.1|912|920.42|911.32|21
1654643030000|2022-06-07 23:03:50|921.15|912.05|923.1|914|923.1|914|921.1|912|28
1654643040000|2022-06-07 23:04:00|923.02|913.92|923.5|914.4|923.7|914.6|922.9|913.8|32
1654643050000|2022-06-07 23:04:10|923.3|914.2|922.1|913|923.3|914.2|922.1|913|24
1654643060000|2022-06-07 23:04:20|922.2|913.1|922.4|913.3|922.6|913.5|922.2|913.1|11
1654643070000|2022-06-07 23:04:30|922.35|913.25|922.13|913.03|922.51|913.41|922.13|913.03|13
1654643080000|2022-06-07 23:04:40|922.05|912.95|923.18|914.08|923.25|914.15|922.02|912.92|20
1654643090000|2022-06-07 23:04:50|923.38|914.28|923.15|914.05|923.55|914.45|922.9|913.8|16
1654643100000|2022-06-07 23:05:00|923.2|914.1|922.66|913.56|923.8|914.7|922.61|913.51|16
1654643110000|2022-06-07 23:05:10|922.61|913.51|922.2|913.1|922.61|913.51|922.1|913|19
1654643120000|2022-06-07 23:05:20|922.39|913.29|922.31|913.21|922.55|913.45|922.31|913.21|8
1654643130000|2022-06-07 23:05:30|922.21|913.11|923.8|914.7|923.8|914.7|922.21|913.11|19
1654643140000|2022-06-07 23:05:40|924.05|914.95|923.65|914.55|924.15|915.05|923.56|914.46|22
1654643150000|2022-06-07 23:05:50|923.7|914.6|924.95|915.85|925.1|916|923.7|914.6|28
1654643160000|2022-06-07 23:06:00|924.71|915.61|926.15|917.05|926.15|917.05|924.66|915.56|31
1654643170000|2022-06-07 23:06:10|926.25|917.15|927.05|917.95|927.25|918.15|926.15|917.05|26
1654643180000|2022-06-07 23:06:20|927|917.9|926.1|917|927|917.9|925.76|916.66|27
1654643190000|2022-06-07 23:06:30|926.05|916.95|925.54|916.44|926.05|916.95|925.54|916.44|19
1654643200000|2022-06-07 23:06:40|925.64|916.54|925.6|916.5|925.7|916.6|925.13|916.03|22
1654643210000|2022-06-07 23:06:50|925.75|916.65|925.56|916.46|925.85|916.75|925.39|916.29|23
1654643220000|2022-06-07 23:07:00|925.46|916.36|925.25|916.15|925.46|916.36|924.56|915.46|23
1654643230000|2022-06-07 23:07:10|925.3|916.2|925.33|916.23|926.08|916.98|925.3|916.2|22
1654643240000|2022-06-07 23:07:20|925.23|916.13|925.35|916.25|925.98|916.88|925.04|915.94|19
1654643250000|2022-06-07 23:07:30|924.87|915.77|925|915.9|925.05|915.95|924.62|915.52|22
1654643260000|2022-06-07 23:07:40|924.95|915.85|925.23|916.13|925.39|916.29|924.9|915.8|18
1654643270000|2022-06-07 23:07:50|925.14|916.04|924.67|915.57|925.14|916.04|924.67|915.57|16
1654643280000|2022-06-07 23:08:00|924.62|915.52|924.77|915.67|925.05|915.95|924.53|915.43|24
1654643290000|2022-06-07 23:08:10|924.94|915.84|924.67|915.57|925.01|915.91|924.67|915.57|12
1654643300000|2022-06-07 23:08:20|924.62|915.52|924.62|915.52|924.88|915.78|924.52|915.42|16
1654643310000|2022-06-07 23:08:30|924.75|915.65|925.11|916.01|925.19|916.09|924.62|915.52|24
1654643320000|2022-06-07 23:08:40|925.3|916.2|925.64|916.54|926.04|916.94|925.28|916.18|30
1654643330000|2022-06-07 23:08:50|925.46|916.36|926.3|917.2|926.3|917.2|925.46|916.36|20
1654643340000|2022-06-07 23:09:00|926.25|917.15|925.99|916.89|926.25|917.15|925.94|916.84|13
1654643350000|2022-06-07 23:09:10|925.94|916.84|925.28|916.18|926.1|917|925.14|916.04|14
1654643360000|2022-06-07 23:09:20|925.23|916.13|925.9|916.8|926|916.9|925.15|916.05|17
1654643370000|2022-06-07 23:09:30|926|916.9|926.4|917.3|926.45|917.35|925.95|916.85|21
1654643380000|2022-06-07 23:09:40|926.35|917.25|926.1|917|926.35|917.25|925.95|916.85|9
1654643390000|2022-06-07 23:09:50|926.05|916.95|926.22|917.12|926.65|917.55|925.95|916.85|16
1654643400000|2022-06-07 23:10:00|926.24|917.14|926.04|916.94|926.24|917.14|926.04|916.94|15
1654643410000|2022-06-07 23:10:10|925.99|916.89|926.17|917.07|926.24|917.14|925.99|916.89|16
1654643420000|2022-06-07 23:10:20|926.2|917.1|926.4|917.3|926.4|917.3|926.2|917.1|13
1654643430000|2022-06-07 23:10:30|926.38|917.28|926.46|917.36|926.5|917.4|926.38|917.28|8
1654643440000|2022-06-07 23:10:40|926.56|917.46|928.1|919|928.1|919|926.56|917.46|21
1654643450000|2022-06-07 23:10:50|928|918.9|928.3|919.2|928.3|919.2|927.75|918.65|19
1654643460000|2022-06-07 23:11:00|928.35|919.25|929.3|920.2|929.3|920.2|928.35|919.25|20
1654643470000|2022-06-07 23:11:10|929.35|920.25|929.2|920.1|929.45|920.35|929.1|920|20
1654643480000|2022-06-07 23:11:20|929.15|920.05|928.35|919.25|929.2|920.1|928.1|919|26
1654643490000|2022-06-07 23:11:30|928.3|919.2|927.37|918.27|928.3|919.2|927.27|918.17|19
1654643500000|2022-06-07 23:11:40|927.27|918.17|927.17|918.07|927.4|918.3|927.17|918.07|12
1654643510000|2022-06-07 23:11:50|927.22|918.12|928.12|919.02|928.15|919.05|927.22|918.12|24
1654643520000|2022-06-07 23:12:00|927.97|918.87|928.1|919|928.15|919.05|927.47|918.37|16
1654643530000|2022-06-07 23:12:10|928.15|919.05|929.25|920.15|929.45|920.35|928.15|919.05|14
1654643540000|2022-06-07 23:12:20|929.35|920.25|928.75|919.65|929.4|920.3|928.75|919.65|13
1654643550000|2022-06-07 23:12:30|928.66|919.56|928.22|919.12|928.66|919.56|928.22|919.12|15
1654643560000|2022-06-07 23:12:40|928.29|919.19|928.02|918.92|928.45|919.35|927.92|918.82|16
1654643570000|2022-06-07 23:12:50|928.05|918.95|927.92|918.82|928.25|919.15|927.56|918.46|21
1654643580000|2022-06-07 23:13:00|927.58|918.48|927.6|918.5|927.95|918.85|927.32|918.22|15
1654643590000|2022-06-07 23:13:10|927.65|918.55|927.27|918.17|927.65|918.55|927.26|918.16|15
1654643600000|2022-06-07 23:13:20|927.18|918.08|927.27|918.17|927.4|918.3|927.17|918.07|14
1654643610000|2022-06-07 23:13:30|927.32|918.22|927.32|918.22|927.32|918.22|927.12|918.02|9
1654643620000|2022-06-07 23:13:40|927.3|918.2|927.39|918.29|927.4|918.3|927.12|918.02|17
1654643630000|2022-06-07 23:13:50|927.37|918.27|927.09|917.99|927.37|918.27|927.09|917.99|11
1654643640000|2022-06-07 23:14:00|927.33|918.23|927.33|918.23|927.42|918.32|927.16|918.06|17
1654643650000|2022-06-07 23:14:10|927.37|918.27|927.37|918.27|927.38|918.28|927.22|918.12|10
1654643660000|2022-06-07 23:14:20|927.32|918.22|927.46|918.36|928.04|918.94|927.31|918.21|14
1654643670000|2022-06-07 23:14:30|927.34|918.24|927.47|918.37|927.85|918.75|927.34|918.24|12
1654643680000|2022-06-07 23:14:40|927.46|918.36|927.5|918.4|927.5|918.4|927.31|918.21|12
1654643690000|2022-06-07 23:14:50|927.45|918.35|927.28|918.18|927.5|918.4|927.28|918.18|14
1654643700000|2022-06-07 23:15:00|927.21|918.11|927.18|918.08|927.34|918.24|927.07|917.97|13
1654643710000|2022-06-07 23:15:10|927.34|918.24|926.46|917.36|927.34|918.24|926.3|917.2|22
1654643720000|2022-06-07 23:15:20|926.45|917.35|926.11|917.01|926.46|917.36|926.11|917.01|16
1654643730000|2022-06-07 23:15:30|926.07|916.97|925.2|916.1|926.07|916.97|925|915.9|23
1654643740000|2022-06-07 23:15:40|925.15|916.05|923.77|914.67|925.18|916.08|923.64|914.54|22
1654643750000|2022-06-07 23:15:50|923.72|914.62|923.59|914.49|923.82|914.72|923.59|914.49|7
1654643760000|2022-06-07 23:16:00|923.67|914.57|923.59|914.49|923.72|914.62|923.59|914.49|4
1654643770000|2022-06-07 23:16:10|923.67|914.57|923.59|914.49|923.92|914.82|923.59|914.49|7
1654643790000|2022-06-07 23:16:30|923.72|914.62|923.77|914.67|923.92|914.82|923.72|914.62|5
1654643800000|2022-06-07 23:16:40|923.82|914.72|924.15|915.05|924.3|915.2|923.82|914.72|12
1654643810000|2022-06-07 23:16:50|923.67|914.57|923.59|914.49|923.67|914.57|923.59|914.49|2
1654643820000|2022-06-07 23:17:00|923.4|914.3|922.53|913.43|923.4|914.3|922.53|913.43|5
1654643830000|2022-06-07 23:17:10|922.38|913.28|921.58|912.48|922.38|913.28|921.58|912.48|10
1654643840000|2022-06-07 23:17:20|921.48|912.38|921.53|912.43|921.61|912.51|921.33|912.23|9
1654643850000|2022-06-07 23:17:30|921.33|912.23|921.29|912.19|921.39|912.29|921.23|912.13|8
1654643860000|2022-06-07 23:17:40|921.3|912.2|921.19|912.09|921.3|912.2|921.09|911.99|10
1654643870000|2022-06-07 23:17:50|921.14|912.04|921.5|912.4|921.5|912.4|921.09|911.99|7
1654643880000|2022-06-07 23:18:00|921.45|912.35|920.4|911.3|921.45|912.35|920.4|911.3|14
1654643890000|2022-06-07 23:18:10|920.08|910.98|918.88|909.78|920.08|910.98|918.8|909.7|16
1654643900000|2022-06-07 23:18:20|918.89|909.79|920.81|911.71|920.81|911.71|918.89|909.79|30
1654643910000|2022-06-07 23:18:30|920.85|911.75|920.9|911.8|921|911.9|920.61|911.51|21
1654643920000|2022-06-07 23:18:40|920.95|911.85|921.37|912.27|921.85|912.75|920.95|911.85|24
1654643930000|2022-06-07 23:18:50|921.34|912.24|922.75|913.65|922.8|913.7|921.34|912.24|20
1654643940000|2022-06-07 23:19:00|922.6|913.5|924.01|914.91|924.2|915.1|922.6|913.5|22
1654643950000|2022-06-07 23:19:10|923.71|914.61|922.73|913.63|923.75|914.65|922.71|913.61|24
1654643960000|2022-06-07 23:19:20|922.78|913.68|922.4|913.3|922.78|913.68|921.89|912.79|19
1654643970000|2022-06-07 23:19:30|922.45|913.35|923.4|914.3|923.5|914.4|922.45|913.35|21
1654643980000|2022-06-07 23:19:40|923.35|914.25|922.67|913.57|923.35|914.25|922.67|913.57|14
1654643990000|2022-06-07 23:19:50|922.65|913.55|921.23|912.13|922.65|913.55|921.23|912.13|20
1654644000000|2022-06-07 23:20:00|921.22|912.12|921.19|912.09|921.36|912.26|921.05|911.95|17
1654644010000|2022-06-07 23:20:10|921.16|912.06|921.36|912.26|921.36|912.26|921.1|912|20
1654644020000|2022-06-07 23:20:20|921.24|912.14|921.36|912.26|921.39|912.29|921.15|912.05|12
1654644030000|2022-06-07 23:20:30|921.3|912.2|922|912.9|922|912.9|921.3|912.2|9
1654644040000|2022-06-07 23:20:40|921.9|912.8|921.27|912.17|921.91|912.81|921.18|912.08|23
1654644050000|2022-06-07 23:20:50|921.24|912.14|921.14|912.04|921.26|912.16|921.04|911.94|14
1654644060000|2022-06-07 23:21:00|921.12|912.02|921.23|912.13|921.26|912.16|921.1|912|12
1654644070000|2022-06-07 23:21:10|921.18|912.08|921.99|912.89|922.16|913.06|921.17|912.07|17
1654644080000|2022-06-07 23:21:20|922.09|912.99|922.1|913|922.24|913.14|922.02|912.92|9
1654644090000|2022-06-07 23:21:30|922.06|912.96|921.98|912.88|922.1|913|921.9|912.8|13
1654644100000|2022-06-07 23:21:40|922.07|912.97|921.88|912.78|922.07|912.97|921.79|912.69|10
1654644110000|2022-06-07 23:21:50|921.82|912.72|922.24|913.14|922.24|913.14|921.76|912.66|22
1654644120000|2022-06-07 23:22:00|922.31|913.21|922.46|913.36|922.46|913.36|922.26|913.16|5
1654644130000|2022-06-07 23:22:10|922.63|913.53|922.47|913.37|922.63|913.53|922.4|913.3|10
1654644140000|2022-06-07 23:22:20|922.55|913.45|922.54|913.44|922.55|913.45|922.46|913.36|9
1654644150000|2022-06-07 23:22:30|922.52|913.42|923.32|914.22|923.32|914.22|922.52|913.42|14
1654644160000|2022-06-07 23:22:40|923.44|914.34|923.9|914.8|923.95|914.85|923.44|914.34|5
1654644170000|2022-06-07 23:22:50|923.84|914.74|923.41|914.31|923.84|914.74|923.28|914.18|12
1654644180000|2022-06-07 23:23:00|923.51|914.41|924.05|914.95|924.05|914.95|923.51|914.41|8
1654644190000|2022-06-07 23:23:10|924.1|915|923.6|914.5|924.1|915|923.4|914.3|15
1654644200000|2022-06-07 23:23:20|923.75|914.65|924|914.9|924|914.9|923.7|914.6|5
1654644210000|2022-06-07 23:23:30|923.95|914.85|924|914.9|924.05|914.95|923.85|914.75|10
1654644220000|2022-06-07 23:23:40|923.95|914.85|924.05|914.95|924.05|914.95|923.9|914.8|5
1654644230000|2022-06-07 23:23:50|924.1|915|924.75|915.65|924.75|915.65|924.1|915|7
1654644240000|2022-06-07 23:24:00|924.72|915.62|924.47|915.37|924.72|915.62|924.43|915.33|12
1654644250000|2022-06-07 23:24:10|924.52|915.42|924.82|915.72|924.82|915.72|924.52|915.42|5
1654644260000|2022-06-07 23:24:20|924.77|915.67|925.15|916.05|925.15|916.05|924.52|915.42|10
1654644270000|2022-06-07 23:24:30|925.1|916|925.7|916.6|925.7|916.6|925.05|915.95|16
1654644280000|2022-06-07 23:24:40|925.65|916.55|926.3|917.2|926.3|917.2|925.65|916.55|17
1654644290000|2022-06-07 23:24:50|926.35|917.25|928.3|919.2|928.95|919.85|926.35|917.25|31
1654644300000|2022-06-07 23:25:00|928.35|919.25|926.39|917.29|928.35|919.25|926.39|917.29|22
1654644310000|2022-06-07 23:25:10|926.31|917.21|927.42|918.32|927.65|918.55|926.31|917.21|17
1654644320000|2022-06-07 23:25:20|927.55|918.45|926.89|917.79|927.6|918.5|926.65|917.55|18
1654644330000|2022-06-07 23:25:30|926.83|917.73|926.58|917.48|926.83|917.73|926.48|917.38|12
1654644340000|2022-06-07 23:25:40|926.68|917.58|926.29|917.19|926.68|917.58|926.29|917.19|4
1654644350000|2022-06-07 23:25:50|926.43|917.33|926.39|917.29|926.44|917.34|926.24|917.14|9
1654644360000|2022-06-07 23:26:00|926.34|917.24|926.44|917.34|926.44|917.34|926.34|917.24|9
1654644370000|2022-06-07 23:26:10|926.6|917.5|926.34|917.24|926.95|917.85|926.29|917.19|14
1654644380000|2022-06-07 23:26:20|926.19|917.09|926.52|917.42|926.54|917.44|926.15|917.05|12
1654644390000|2022-06-07 23:26:30|926.5|917.4|926.25|917.15|926.5|917.4|926.25|917.15|4
1654644400000|2022-06-07 23:26:40|926.2|917.1|925.33|916.23|926.2|917.1|925.28|916.18|14
1654644410000|2022-06-07 23:26:50|925.28|916.18|925.17|916.07|925.28|916.18|925.12|916.02|3
1654644420000|2022-06-07 23:27:00|925.12|916.02|925.02|915.92|925.12|916.02|925.02|915.92|3
1654644430000|2022-06-07 23:27:10|925.07|915.97|924.89|915.79|925.09|915.99|924.89|915.79|6
1654644440000|2022-06-07 23:27:20|925.02|915.92|924.89|915.79|925.02|915.92|924.89|915.79|5
1654644450000|2022-06-07 23:27:30|924.97|915.87|925.14|916.04|925.18|916.08|924.97|915.87|6
1654644460000|2022-06-07 23:27:40|925.13|916.03|925.07|915.97|925.19|916.09|925.07|915.97|12
1654644470000|2022-06-07 23:27:50|925.19|916.09|925.12|916.02|925.19|916.09|925.02|915.92|10
1654644480000|2022-06-07 23:28:00|925.1|916|925.1|916|925.1|916|925.1|916|1
1654644490000|2022-06-07 23:28:10|925.07|915.97|924.97|915.87|925.07|915.97|924.97|915.87|2
1654644500000|2022-06-07 23:28:20|925.07|915.97|925.07|915.97|925.07|915.97|925.07|915.97|1
1654644510000|2022-06-07 23:28:30|925.02|915.92|925.1|916|925.1|916|925.02|915.92|3
1654644520000|2022-06-07 23:28:40|925.2|916.1|925.13|916.03|925.2|916.1|925.03|915.93|7
1654644530000|2022-06-07 23:28:50|925.08|915.98|925.03|915.93|925.08|915.98|924.98|915.88|6
1654644540000|2022-06-07 23:29:00|925.08|915.98|925.14|916.04|925.14|916.04|925.08|915.98|2
1654644550000|2022-06-07 23:29:10|925.13|916.03|925.08|915.98|925.14|916.04|925.08|915.98|6
1654644560000|2022-06-07 23:29:20|925.03|915.93|925.08|915.98|925.08|915.98|925.03|915.93|2
1654644570000|2022-06-07 23:29:30|925.03|915.93|924.94|915.84|925.03|915.93|924.94|915.84|2
1654644580000|2022-06-07 23:29:40|924.98|915.88|924.91|915.81|924.98|915.88|924.91|915.81|3
1654644590000|2022-06-07 23:29:50|924.83|915.73|924.05|914.95|924.83|915.73|923.96|914.86|12
1654644600000|2022-06-07 23:30:00|924.1|915|925|915.9|925.02|915.92|924.06|914.96|20
1654644610000|2022-06-07 23:30:10|924.95|915.85|924.95|915.85|924.95|915.85|924.95|915.85|1
1654644620000|2022-06-07 23:30:20|925|915.9|925.07|915.97|925.07|915.97|925|915.9|3
1654644630000|2022-06-07 23:30:30|925.15|916.05|925.3|916.2|925.3|916.2|925.15|916.05|3
1654644640000|2022-06-07 23:30:40|925.35|916.25|926.05|916.95|926.05|916.95|925.35|916.25|15
1654644650000|2022-06-07 23:30:50|926.15|917.05|926.35|917.25|926.35|917.25|926.08|916.98|8
1654644660000|2022-06-07 23:31:00|926.25|917.15|926.4|917.3|926.4|917.3|926.15|917.05|5
1654644670000|2022-06-07 23:31:10|926.35|917.25|926.4|917.3|926.4|917.3|926.35|917.25|4
1654644680000|2022-06-07 23:31:20|926.27|917.17|926.25|917.15|926.27|917.17|926.06|916.96|10
1654644690000|2022-06-07 23:31:30|926.15|917.05|926.1|917|926.25|917.15|926.1|917|10
1654644700000|2022-06-07 23:31:40|926.15|917.05|926.05|916.95|926.15|917.05|926.05|916.95|3
1654644710000|2022-06-07 23:31:50|926|916.9|925.22|916.12|926|916.9|925.22|916.12|11
1654644720000|2022-06-07 23:32:00|925.25|916.15|925.53|916.43|925.53|916.43|925.24|916.14|15
1654644730000|2022-06-07 23:32:10|925.64|916.54|925.08|915.98|925.69|916.59|925.08|915.98|6
1654644740000|2022-06-07 23:32:20|925.03|915.93|925.24|916.14|925.29|916.19|924.92|915.82|18
1654644750000|2022-06-07 23:32:30|925.29|916.19|925.19|916.09|925.29|916.19|925.04|915.94|10
1654644760000|2022-06-07 23:32:40|925.26|916.16|925.34|916.24|925.34|916.24|925.26|916.16|3
1654644770000|2022-06-07 23:32:50|925.28|916.18|925.31|916.21|925.31|916.21|925.18|916.08|4
1654644780000|2022-06-07 23:33:00|925.34|916.24|925.18|916.08|925.34|916.24|925.13|916.03|7
1654644790000|2022-06-07 23:33:10|925.08|915.98|925.08|915.98|925.08|915.98|925.08|915.98|1
1654644800000|2022-06-07 23:33:20|925.15|916.05|924.56|915.46|925.15|916.05|924.56|915.46|6
1654644810000|2022-06-07 23:33:30|924.67|915.57|924.67|915.57|924.67|915.57|924.67|915.57|1
1654644820000|2022-06-07 23:33:40|924.59|915.49|924.49|915.39|924.59|915.49|924.49|915.39|2
1654644830000|2022-06-07 23:33:50|924.44|915.34|924.7|915.6|924.82|915.72|924.44|915.34|9
1654644840000|2022-06-07 23:34:00|924.68|915.58|924.56|915.46|924.68|915.58|924.48|915.38|9
1654644850000|2022-06-07 23:34:10|924.6|915.5|924.61|915.51|924.71|915.61|924.6|915.5|5
1654644860000|2022-06-07 23:34:20|924.66|915.56|924.77|915.67|924.98|915.88|924.66|915.56|14
1654644870000|2022-06-07 23:34:30|924.82|915.72|925.09|915.99|925.14|916.04|924.82|915.72|6
1654644880000|2022-06-07 23:34:40|925.03|915.93|924.59|915.49|925.03|915.93|924.59|915.49|4
1654644890000|2022-06-07 23:34:50|924.54|915.44|924.11|915.01|924.54|915.44|924.11|915.01|7
1654644910000|2022-06-07 23:35:10|924.26|915.16|924.26|915.16|924.31|915.21|924.21|915.11|6
1654644920000|2022-06-07 23:35:20|924.21|915.11|924.26|915.16|924.36|915.26|924.16|915.06|6
1654644930000|2022-06-07 23:35:30|924.21|915.11|924.44|915.34|924.44|915.34|924.21|915.11|9
1654644940000|2022-06-07 23:35:40|924.49|915.39|925.1|916|925.17|916.07|924.49|915.39|7
1654644950000|2022-06-07 23:35:50|925.17|916.07|925.15|916.05|925.17|916.07|925.15|916.05|6
1654644960000|2022-06-07 23:36:00|925.09|915.99|925.31|916.21|925.65|916.55|925.09|915.99|10
1654644970000|2022-06-07 23:36:10|925.3|916.2|925.55|916.45|925.55|916.45|925.3|916.2|8
1654644980000|2022-06-07 23:36:20|925.6|916.5|926.45|917.35|926.45|917.35|925.6|916.5|9
1654644990000|2022-06-07 23:36:30|926.65|917.55|926.77|917.67|927.23|918.13|926.57|917.47|22
1654645000000|2022-06-07 23:36:40|926.82|917.72|927.32|918.22|927.85|918.75|926.7|917.6|19
1654645010000|2022-06-07 23:36:50|927.37|918.27|927.6|918.5|927.6|918.5|927.32|918.22|6
1654645020000|2022-06-07 23:37:00|927.5|918.4|927.25|918.15|927.55|918.45|927.25|918.15|11
1654645030000|2022-06-07 23:37:10|927.3|918.2|927.26|918.16|927.3|918.2|927.16|918.06|7
1654645040000|2022-06-07 23:37:20|927.21|918.11|927.16|918.06|927.21|918.11|927.16|918.06|2
1654645050000|2022-06-07 23:37:30|927.21|918.11|927.21|918.11|927.21|918.11|927.21|918.11|1
1654645060000|2022-06-07 23:37:40|927.16|918.06|927.11|918.01|927.16|918.06|927.11|918.01|2
1654645070000|2022-06-07 23:37:50|927.21|918.11|927.21|918.11|927.21|918.11|927.11|918.01|4
1654645090000|2022-06-07 23:38:10|927.11|918.01|926.75|917.65|927.11|918.01|926.46|917.36|7
1654645100000|2022-06-07 23:38:20|926.85|917.75|926.65|917.55|926.85|917.75|926.65|917.55|6
1654645110000|2022-06-07 23:38:30|926.6|917.5|926.45|917.35|926.65|917.55|926.45|917.35|8
1654645120000|2022-06-07 23:38:40|926.6|917.5|926.8|917.7|926.85|917.75|926.55|917.45|7
1654645130000|2022-06-07 23:38:50|926.7|917.6|926.45|917.35|926.75|917.65|926.35|917.25|8
1654645140000|2022-06-07 23:39:00|926.55|917.45|926.5|917.4|926.55|917.45|926.5|917.4|2
1654645150000|2022-06-07 23:39:10|926.45|917.35|926.5|917.4|926.6|917.5|926.4|917.3|6
1654645170000|2022-06-07 23:39:30|926.45|917.35|926.27|917.17|926.54|917.44|926.27|917.17|8
1654645180000|2022-06-07 23:39:40|926.22|917.12|926.15|917.05|926.27|917.17|926.08|916.98|8
1654645190000|2022-06-07 23:39:50|926.25|917.15|926.38|917.28|926.38|917.28|926.25|917.15|5
1654645200000|2022-06-07 23:40:00|926.33|917.23|927.3|918.2|927.3|918.2|926.32|917.22|13
1654645210000|2022-06-07 23:40:10|927.35|918.25|928.35|919.25|928.45|919.35|927.35|918.25|26
1654645220000|2022-06-07 23:40:20|928.4|919.3|928.75|919.65|928.75|919.65|928.35|919.25|13
1654645230000|2022-06-07 23:40:30|928.7|919.6|928.85|919.75|929|919.9|928.7|919.6|14
1654645240000|2022-06-07 23:40:40|928.9|919.8|929.25|920.15|929.25|920.15|928.7|919.6|17
1654645250000|2022-06-07 23:40:50|929.35|920.25|931.9|922.8|931.9|922.8|929.35|920.25|19
1654645260000|2022-06-07 23:41:00|931.95|922.85|930.75|921.65|932.05|922.95|930.55|921.45|32
1654645270000|2022-06-07 23:41:10|931.15|922.05|930.61|921.51|931.15|922.05|930.51|921.41|20
1654645280000|2022-06-07 23:41:20|930.71|921.61|930.71|921.61|931.1|922|930.61|921.51|24
1654645290000|2022-06-07 23:41:30|930.86|921.76|930.6|921.5|931.05|921.95|930.35|921.25|22
1654645300000|2022-06-07 23:41:40|930.75|921.65|930.71|921.61|930.85|921.75|930.51|921.41|12
1654645310000|2022-06-07 23:41:50|930.66|921.56|930.81|921.71|930.86|921.76|930.51|921.41|15
1654645320000|2022-06-07 23:42:00|930.76|921.66|930.66|921.56|930.91|921.81|930.66|921.56|14
1654645330000|2022-06-07 23:42:10|930.76|921.66|930.66|921.56|930.76|921.66|930.66|921.56|3
1654645340000|2022-06-07 23:42:20|930.71|921.61|931.21|922.11|931.21|922.11|930.66|921.56|12
1654645350000|2022-06-07 23:42:30|931.16|922.06|931.6|922.5|931.6|922.5|931.16|922.06|5
1654645360000|2022-06-07 23:42:40|931.8|922.7|931|921.9|931.8|922.7|931|921.9|11
1654645370000|2022-06-07 23:42:50|931.1|922|931.1|922|931.25|922.15|931.1|922|10
1654645380000|2022-06-07 23:43:00|931.05|921.95|930.13|921.03|931.12|922.02|930.13|921.03|18
1654645390000|2022-06-07 23:43:10|930.15|921.05|930.84|921.74|930.89|921.79|930.15|921.05|14
1654645400000|2022-06-07 23:43:20|931.05|921.95|931.1|922|931.2|922.1|930.99|921.89|9
1654645410000|2022-06-07 23:43:30|931.05|921.95|931.09|921.99|931.09|921.99|930.99|921.89|5
1654645420000|2022-06-07 23:43:40|931.04|921.94|931.14|922.04|931.14|922.04|930.88|921.78|9
1654645430000|2022-06-07 23:43:50|931.19|922.09|931.14|922.04|931.19|922.09|931.09|921.99|4
1654645440000|2022-06-07 23:44:00|931.2|922.1|931.1|922|931.2|922.1|931.1|922|7
1654645450000|2022-06-07 23:44:10|931.09|921.99|931.34|922.24|931.39|922.29|931.04|921.94|10
1654645460000|2022-06-07 23:44:20|931.39|922.29|931.24|922.14|931.39|922.29|931.24|922.14|6
1654645470000|2022-06-07 23:44:30|931.19|922.09|931.34|922.24|931.39|922.29|931.14|922.04|7
1654645480000|2022-06-07 23:44:40|931.29|922.19|931.09|921.99|931.29|922.19|931.09|921.99|5
1654645490000|2022-06-07 23:44:50|931.04|921.94|931.29|922.19|931.29|922.19|931.04|921.94|9
1654645500000|2022-06-07 23:45:00|931.24|922.14|931.04|921.94|931.24|922.14|931.04|921.94|3
1654645520000|2022-06-07 23:45:20|931.14|922.04|931.24|922.14|931.24|922.14|931.14|922.04|6
1654645530000|2022-06-07 23:45:30|931.19|922.09|931.29|922.19|931.29|922.19|931.19|922.09|3
1654645540000|2022-06-07 23:45:40|931.24|922.14|931.65|922.55|931.65|922.55|931.19|922.09|13
1654645550000|2022-06-07 23:45:50|931.6|922.5|932.45|923.35|932.55|923.45|931.6|922.5|11
1654645560000|2022-06-07 23:46:00|932.35|923.25|932.4|923.3|932.4|923.3|932.35|923.25|4
1654645570000|2022-06-07 23:46:10|932.45|923.35|932.7|923.6|932.7|923.6|932.45|923.35|6
1654645580000|2022-06-07 23:46:20|932.75|923.65|933.45|924.35|933.45|924.35|932.75|923.65|3
1654645590000|2022-06-07 23:46:30|933.55|924.45|933.65|924.55|933.7|924.6|933.55|924.45|6
1654645620000|2022-06-07 23:47:00|933.6|924.5|933.32|924.22|933.6|924.5|933.32|924.22|5
1654645630000|2022-06-07 23:47:10|933.26|924.16|933.04|923.94|933.26|924.16|933.04|923.94|10
1654645640000|2022-06-07 23:47:20|932.79|923.69|931.85|922.75|932.79|923.69|931.85|922.75|12
1654645650000|2022-06-07 23:47:30|931.75|922.65|931.62|922.52|931.75|922.65|931.6|922.5|6
1654645660000|2022-06-07 23:47:40|931.75|922.65|931.75|922.65|931.8|922.7|931.6|922.5|9
1654645670000|2022-06-07 23:47:50|931.7|922.6|931.7|922.6|931.75|922.65|931.65|922.55|4
1654645680000|2022-06-07 23:48:00|931.65|922.55|931.51|922.41|931.65|922.55|931.47|922.37|5
1654645690000|2022-06-07 23:48:10|931.44|922.34|931|921.9|931.44|922.34|930.9|921.8|9
1654645700000|2022-06-07 23:48:20|930.79|921.69|930.95|921.85|930.95|921.85|930.79|921.69|4
1654645710000|2022-06-07 23:48:30|930.58|921.48|930.23|921.13|930.58|921.48|930.21|921.11|8
1654645720000|2022-06-07 23:48:40|930.41|921.31|930.23|921.13|930.55|921.45|930.23|921.13|16
1654645730000|2022-06-07 23:48:50|930.24|921.14|930.34|921.24|930.46|921.36|930.23|921.13|10
1654645740000|2022-06-07 23:49:00|930.36|921.26|930.13|921.03|930.36|921.26|930.13|921.03|6
1654645750000|2022-06-07 23:49:10|930.08|920.98|930.08|920.98|930.08|920.98|930.08|920.98|1
1654645760000|2022-06-07 23:49:20|930.13|921.03|930.13|921.03|930.13|921.03|930.13|921.03|1
1654645770000|2022-06-07 23:49:30|930.05|920.95|930.04|920.94|930.1|921|930.04|920.94|4
1654645780000|2022-06-07 23:49:40|930.05|920.95|930.09|920.99|930.09|920.99|930.04|920.94|4
1654645790000|2022-06-07 23:49:50|930.1|921|930.01|920.91|930.1|921|930|920.9|8
1654645800000|2022-06-07 23:50:00|929.99|920.89|929.14|920.04|929.99|920.89|929.13|920.03|6
1654645810000|2022-06-07 23:50:10|929.13|920.03|929.13|920.03|929.13|920.03|929.13|920.03|1
1654645820000|2022-06-07 23:50:20|929.06|919.96|929.11|920.01|929.2|920.1|929|919.9|8
1654645830000|2022-06-07 23:50:30|929.2|920.1|929.11|920.01|929.2|920.1|929.06|919.96|7
1654645840000|2022-06-07 23:50:40|929.16|920.06|930.35|921.25|930.35|921.25|929.16|920.06|11
1654645850000|2022-06-07 23:50:50|930.4|921.3|929.6|920.5|930.6|921.5|929.6|920.5|17
1654645860000|2022-06-07 23:51:00|929.55|920.45|929.3|920.2|929.55|920.45|929.3|920.2|6
1654645870000|2022-06-07 23:51:10|928.96|919.86|927.6|918.5|928.96|919.86|927.6|918.5|7
1654645880000|2022-06-07 23:51:20|927.54|918.44|927.14|918.04|927.54|918.44|926.99|917.89|15
1654645890000|2022-06-07 23:51:30|927.15|918.05|927.27|918.17|927.48|918.38|927.06|917.96|12
1654645900000|2022-06-07 23:51:40|927.25|918.15|927.1|918|927.61|918.51|926.64|917.54|30
1654645910000|2022-06-07 23:51:50|927.05|917.95|927.05|917.95|927.08|917.98|926.89|917.79|13
1654645920000|2022-06-07 23:52:00|927|917.9|927.2|918.1|927.2|918.1|926.93|917.83|11
1654645930000|2022-06-07 23:52:10|927.25|918.15|927.13|918.03|927.95|918.85|927.08|917.98|26
1654645940000|2022-06-07 23:52:20|927.25|918.15|927.25|918.15|927.4|918.3|926.94|917.84|14
1654645950000|2022-06-07 23:52:30|927.2|918.1|927.4|918.3|927.58|918.48|927.1|918|14
1654645960000|2022-06-07 23:52:40|927.45|918.35|927.2|918.1|927.45|918.35|927.15|918.05|6
1654645970000|2022-06-07 23:52:50|927.15|918.05|926.39|917.29|927.15|918.05|926.39|917.29|21
1654645980000|2022-06-07 23:53:00|926.38|917.28|926.46|917.36|926.98|917.88|926.38|917.28|16
1654645990000|2022-06-07 23:53:10|926.4|917.3|926.95|917.85|926.95|917.85|926.4|917.3|11
1654646000000|2022-06-07 23:53:20|927.1|918|926.6|917.5|927.15|918.05|926.6|917.5|10
1654646010000|2022-06-07 23:53:30|926.65|917.55|926.41|917.31|926.75|917.65|926.41|917.31|7
1654646020000|2022-06-07 23:53:40|926.46|917.36|926.65|917.55|926.7|917.6|926.46|917.36|9
1654646030000|2022-06-07 23:53:50|926.7|917.6|926.5|917.4|926.7|917.6|926.46|917.36|6
1654646040000|2022-06-07 23:54:00|926.55|917.45|926.7|917.6|926.7|917.6|926.43|917.33|8
1654646050000|2022-06-07 23:54:10|926.65|917.55|927.2|918.1|927.2|918.1|926.55|917.45|9
1654646060000|2022-06-07 23:54:20|927.15|918.05|926.95|917.85|927.15|918.05|926.95|917.85|5
1654646080000|2022-06-07 23:54:40|927|917.9|926.51|917.41|927|917.9|926.51|917.41|7
1654646090000|2022-06-07 23:54:50|926.46|917.36|926.57|917.47|926.57|917.47|926.41|917.31|9
1654646100000|2022-06-07 23:55:00|926.52|917.42|926.31|917.21|926.52|917.42|926.26|917.16|7
1654646110000|2022-06-07 23:55:10|926.41|917.31|926.41|917.31|926.41|917.31|926.31|917.21|5
1654646140000|2022-06-07 23:55:40|926.5|917.4|926.5|917.4|926.5|917.4|926.5|917.4|1
1654646150000|2022-06-07 23:55:50|926.55|917.45|927.21|918.11|927.21|918.11|926.55|917.45|6
1654646160000|2022-06-07 23:56:00|927.19|918.09|927.1|918|927.19|918.09|927.1|918|2
1654646170000|2022-06-07 23:56:10|927|917.9|926.51|917.41|927|917.9|926.46|917.36|9
1654646180000|2022-06-07 23:56:20|926.6|917.5|926.95|917.85|926.95|917.85|926.6|917.5|5
1654646190000|2022-06-07 23:56:30|926.85|917.75|926.8|917.7|926.85|917.75|926.7|917.6|9
1654646200000|2022-06-07 23:56:40|926.75|917.65|926.85|917.75|926.85|917.75|926.65|917.55|6
1654646210000|2022-06-07 23:56:50|926.75|917.65|926.75|917.65|926.75|917.65|926.75|917.65|1
1654646220000|2022-06-07 23:57:00|926.65|917.55|926.36|917.26|926.65|917.55|926.36|917.26|3
1654646230000|2022-06-07 23:57:10|926.31|917.21|926.18|917.08|926.31|917.21|926.18|917.08|8
1654646240000|2022-06-07 23:57:20|926.21|917.11|926.41|917.31|926.46|917.36|926.21|917.11|16
1654646250000|2022-06-07 23:57:30|926.31|917.21|925.65|916.55|926.31|917.21|925.65|916.55|9
1654646260000|2022-06-07 23:57:40|925.54|916.44|925.6|916.5|925.7|916.6|925.52|916.42|12
1654646270000|2022-06-07 23:57:50|925.65|916.55|925.6|916.5|925.75|916.65|925.38|916.28|16
1654646280000|2022-06-07 23:58:00|925.55|916.45|925.6|916.5|925.6|916.5|925.5|916.4|5
1654646290000|2022-06-07 23:58:10|925.65|916.55|926.75|917.65|926.75|917.65|925.65|916.55|12
1654646300000|2022-06-07 23:58:20|926.65|917.55|926.6|917.5|926.75|917.65|926.42|917.32|12
1654646310000|2022-06-07 23:58:30|926.65|917.55|926.75|917.65|926.9|917.8|926.65|917.55|3
1654646320000|2022-06-07 23:58:40|926.71|917.61|926.47|917.37|926.75|917.65|926.47|917.37|8
1654646330000|2022-06-07 23:58:50|926.42|917.32|926.27|917.17|926.42|917.32|926.27|917.17|8
1654646340000|2022-06-07 23:59:00|926.37|917.27|926.32|917.22|926.37|917.27|926.27|917.17|5
1654646350000|2022-06-07 23:59:10|926.47|917.37|926.37|917.27|926.47|917.37|926.27|917.17|6
1654646360000|2022-06-07 23:59:20|926.32|917.22|926.46|917.36|926.48|917.38|926.32|917.22|7
1654646370000|2022-06-07 23:59:30|926.42|917.32|926.32|917.22|926.42|917.32|926.32|917.22|5
1654646380000|2022-06-07 23:59:40|926.27|917.17|926.32|917.22|926.32|917.22|926.27|917.17|4
1654646390000|2022-06-07 23:59:50|926.27|917.17|926.32|917.22|926.32|917.22|926.27|917.17|4
1654646400000|2022-06-08 00:00:00|926.4|917.3|926.32|917.22|926.4|917.3|926.32|917.22|3
1654646410000|2022-06-08 00:00:10|926.4|917.3|926.32|917.22|926.4|917.3|926.32|917.22|5
1654646420000|2022-06-08 00:00:20|926.34|917.24|926.19|917.09|926.34|917.24|926.19|917.09|4
1654646430000|2022-06-08 00:00:30|926.14|917.04|925.68|916.58|926.14|917.04|925.68|916.58|6
1654646440000|2022-06-08 00:00:40|925.66|916.56|925.28|916.18|925.66|916.56|925.28|916.18|13
1654646450000|2022-06-08 00:00:50|925.21|916.11|925.24|916.14|925.4|916.3|925.14|916.04|9
1654646460000|2022-06-08 00:01:00|925.29|916.19|926.43|917.33|926.53|917.43|925.29|916.19|16
1654646470000|2022-06-08 00:01:10|926.4|917.3|926.5|917.4|926.55|917.45|926.2|917.1|11
1654646480000|2022-06-08 00:01:20|926.55|917.45|927.25|918.15|927.45|918.35|926.55|917.45|14
1654646490000|2022-06-08 00:01:30|927.2|918.1|927.35|918.25|927.5|918.4|927.1|918|16
1654646500000|2022-06-08 00:01:40|927.4|918.3|928|918.9|928.05|918.95|927.4|918.3|13
1654646510000|2022-06-08 00:01:50|927.9|918.8|928.4|919.3|928.4|919.3|927.85|918.75|19
1654646520000|2022-06-08 00:02:00|928.55|919.45|927.65|918.55|928.55|919.45|927.65|918.55|13
1654646530000|2022-06-08 00:02:10|927.7|918.6|928.1|919|928.1|919|927.35|918.25|16
1654646540000|2022-06-08 00:02:20|928.3|919.2|927.55|918.45|928.3|919.2|927.4|918.3|18
1654646550000|2022-06-08 00:02:30|927.6|918.5|927.45|918.35|928.25|919.15|927.45|918.35|25
1654646560000|2022-06-08 00:02:40|927.4|918.3|926.29|917.19|927.4|918.3|926.28|917.18|18
1654646570000|2022-06-08 00:02:50|926.28|917.18|926.01|916.91|926.3|917.2|925.97|916.87|10
1654646580000|2022-06-08 00:03:00|925.92|916.82|925.98|916.88|926.01|916.91|925.92|916.82|11
1654646590000|2022-06-08 00:03:10|925.99|916.89|926.08|916.98|926.08|916.98|925.99|916.89|3
1654646600000|2022-06-08 00:03:20|926.01|916.91|926.4|917.3|926.73|917.63|926.01|916.91|17
1654646610000|2022-06-08 00:03:30|926.35|917.25|925.65|916.55|926.35|917.25|925.65|916.55|8
1654646620000|2022-06-08 00:03:40|925.6|916.5|926.28|917.18|927.05|917.95|925.55|916.45|26
1654646630000|2022-06-08 00:03:50|926.33|917.23|926|916.9|926.45|917.35|925.9|916.8|21
1654646640000|2022-06-08 00:04:00|925.95|916.85|925.86|916.76|926.15|917.05|925.7|916.6|18
1654646650000|2022-06-08 00:04:10|925.8|916.7|925.55|916.45|925.8|916.7|925.33|916.23|9
1654646660000|2022-06-08 00:04:20|925.6|916.5|926.55|917.45|926.55|917.45|925.6|916.5|20
1654646670000|2022-06-08 00:04:30|926.5|917.4|926.08|916.98|926.65|917.55|926.08|916.98|22
1654646680000|2022-06-08 00:04:40|926.18|917.08|926.3|917.2|926.45|917.35|926.13|917.03|9
1654646690000|2022-06-08 00:04:50|926.35|917.25|925.98|916.88|926.35|917.25|925.98|916.88|9
1654646700000|2022-06-08 00:05:00|925.92|916.82|925.92|916.82|925.98|916.88|925.92|916.82|3
1654646710000|2022-06-08 00:05:10|925.43|916.33|924.93|915.83|925.43|916.33|924.84|915.74|5
1654646740000|2022-06-08 00:05:40|925.04|915.94|924.99|915.89|925.04|915.94|924.99|915.89|2
1654646750000|2022-06-08 00:05:50|924.93|915.83|924.14|915.04|925.04|915.94|924.13|915.03|9
1654646760000|2022-06-08 00:06:00|924.15|915.05|924.15|915.05|924.15|915.05|924.15|915.05|1
1654646770000|2022-06-08 00:06:10|924.16|915.06|924.05|914.95|924.16|915.06|924.05|914.95|3
1654646780000|2022-06-08 00:06:20|924.04|914.94|923.6|914.5|924.04|914.94|923.56|914.46|13
1654646790000|2022-06-08 00:06:30|923.75|914.65|922.8|913.7|923.75|914.65|922.76|913.66|23
1654646800000|2022-06-08 00:06:40|922.76|913.66|922.9|913.8|922.9|913.8|922.76|913.66|8
1654646810000|2022-06-08 00:06:50|922.85|913.75|922.76|913.66|922.85|913.75|922.76|913.66|5
1654646820000|2022-06-08 00:07:00|922.79|913.69|922.76|913.66|922.95|913.85|922.76|913.66|8
1654646830000|2022-06-08 00:07:10|922.73|913.63|922.76|913.66|922.76|913.66|922.61|913.51|10
1654646840000|2022-06-08 00:07:20|922.66|913.56|922.61|913.51|922.66|913.56|922.51|913.41|9
1654646850000|2022-06-08 00:07:30|922.51|913.41|922.1|913|922.51|913.41|922.01|912.91|9
1654646860000|2022-06-08 00:07:40|922.05|912.95|921.78|912.68|922.05|912.95|921.61|912.51|18
1654646870000|2022-06-08 00:07:50|921.85|912.75|921.85|912.75|921.85|912.75|921.78|912.68|6
1654646880000|2022-06-08 00:08:00|921.88|912.78|922.1|913|922.15|913.05|921.88|912.78|13
1654646890000|2022-06-08 00:08:10|922.15|913.05|922.59|913.49|922.79|913.69|922.15|913.05|11
1654646900000|2022-06-08 00:08:20|922.36|913.26|922.33|913.23|922.45|913.35|922.11|913.01|19
1654646910000|2022-06-08 00:08:30|922.28|913.18|922.41|913.31|922.55|913.45|922.28|913.18|11
1654646920000|2022-06-08 00:08:40|922.46|913.36|922.5|913.4|922.7|913.6|922.46|913.36|11
1654646930000|2022-06-08 00:08:50|922.55|913.45|922.55|913.45|922.55|913.45|922.45|913.35|5
1654646940000|2022-06-08 00:09:00|922.45|913.35|922.55|913.45|922.6|913.5|922.45|913.35|9
1654646950000|2022-06-08 00:09:10|922.6|913.5|922.85|913.75|923|913.9|922.6|913.5|9
1654646960000|2022-06-08 00:09:20|922.8|913.7|922.86|913.76|922.9|913.8|922.7|913.6|7
1654646970000|2022-06-08 00:09:30|922.96|913.86|923.05|913.95|923.05|913.95|922.96|913.86|2
1654646980000|2022-06-08 00:09:40|922.95|913.85|923.15|914.05|923.15|914.05|922.9|913.8|5
1654646990000|2022-06-08 00:09:50|923.25|914.15|923.8|914.7|924|914.9|923.25|914.15|13
1654647000000|2022-06-08 00:10:00|923.85|914.75|923.25|914.15|924|914.9|923.2|914.1|19
1654647010000|2022-06-08 00:10:10|923.3|914.2|923.55|914.45|923.65|914.55|923.2|914.1|12
1654647020000|2022-06-08 00:10:20|923.6|914.5|924.2|915.1|924.2|915.1|923.6|914.5|9
1654647030000|2022-06-08 00:10:30|924.25|915.15|925.05|915.95|925.05|915.95|924.25|915.15|6
1654647040000|2022-06-08 00:10:40|925|915.9|924.75|915.65|925.05|915.95|924.75|915.65|7
1654647050000|2022-06-08 00:10:50|924.8|915.7|925.25|916.15|925.65|916.55|924.8|915.7|18
1654647060000|2022-06-08 00:11:00|925.3|916.2|925.85|916.75|926.25|917.15|925.3|916.2|19
1654647070000|2022-06-08 00:11:10|926.05|916.95|926.4|917.3|926.55|917.45|926.05|916.95|15
1654647080000|2022-06-08 00:11:20|926.3|917.2|925.55|916.45|926.3|917.2|925.3|916.2|13
1654647090000|2022-06-08 00:11:30|925.45|916.35|924.95|915.85|925.5|916.4|924.8|915.7|12
1654647100000|2022-06-08 00:11:40|924.9|915.8|924.85|915.75|924.95|915.85|924.8|915.7|6
1654647110000|2022-06-08 00:11:50|924.9|915.8|925.6|916.5|925.6|916.5|924.9|915.8|4
1654647120000|2022-06-08 00:12:00|925.65|916.55|925.85|916.75|926.05|916.95|925.55|916.45|9
1654647130000|2022-06-08 00:12:10|925.95|916.85|925.9|916.8|926.25|917.15|925.75|916.65|11
1654647140000|2022-06-08 00:12:20|925.95|916.85|925.85|916.75|926.4|917.3|925.85|916.75|9
1654647150000|2022-06-08 00:12:30|925.8|916.7|925.6|916.5|925.8|916.7|925.55|916.45|4
1654647160000|2022-06-08 00:12:40|925.7|916.6|925.45|916.35|925.7|916.6|925.45|916.35|5
1654647170000|2022-06-08 00:12:50|925.65|916.55|925.55|916.45|925.65|916.55|925.55|916.45|3
1654647180000|2022-06-08 00:13:00|925.65|916.55|926.05|916.95|926.1|917|925.65|916.55|9
1654647190000|2022-06-08 00:13:10|926.1|917|926.4|917.3|926.4|917.3|926|916.9|10
1654647200000|2022-06-08 00:13:20|926.3|917.2|925.85|916.75|926.3|917.2|925.8|916.7|8
1654647210000|2022-06-08 00:13:30|925.9|916.8|926.15|917.05|926.25|917.15|925.8|916.7|17
1654647220000|2022-06-08 00:13:40|926.1|917|925.55|916.45|926.1|917|925.5|916.4|13
1654647230000|2022-06-08 00:13:50|925.65|916.55|925.95|916.85|925.95|916.85|925.55|916.45|8
1654647240000|2022-06-08 00:14:00|926|916.9|926.75|917.65|926.9|917.8|926|916.9|16
1654647250000|2022-06-08 00:14:10|926.8|917.7|927.65|918.55|927.85|918.75|926.7|917.6|26
1654647260000|2022-06-08 00:14:20|927.6|918.5|927.55|918.45|927.75|918.65|927.45|918.35|15
1654647270000|2022-06-08 00:14:30|927.5|918.4|927.26|918.16|927.5|918.4|926.95|917.85|16
1654647280000|2022-06-08 00:14:40|927.3|918.2|928.55|919.45|928.85|919.75|927.04|917.94|15
1654647290000|2022-06-08 00:14:50|928.5|919.4|928.8|919.7|928.8|919.7|928.5|919.4|6
1654647300000|2022-06-08 00:15:00|928.85|919.75|928.5|919.4|929.45|920.35|928.45|919.35|22
1654647310000|2022-06-08 00:15:10|928.35|919.25|928.5|919.4|928.5|919.4|928.08|918.98|11
1654647320000|2022-06-08 00:15:20|928.55|919.45|928.75|919.65|928.95|919.85|928.55|919.45|9
1654647330000|2022-06-08 00:15:30|929.05|919.95|928.9|919.8|929.1|920|928.6|919.5|12
1654647340000|2022-06-08 00:15:40|929|919.9|929.6|920.5|929.65|920.55|929|919.9|9
1654647350000|2022-06-08 00:15:50|929.55|920.45|928.65|919.55|929.55|920.45|928.6|919.5|12
1654647360000|2022-06-08 00:16:00|928.7|919.6|929.05|919.95|929.05|919.95|928.7|919.6|3
1654647370000|2022-06-08 00:16:10|929|919.9|928.5|919.4|929|919.9|928.5|919.4|10
1654647380000|2022-06-08 00:16:20|928.45|919.35|928.08|918.98|928.45|919.35|927.98|918.88|14
1654647390000|2022-06-08 00:16:30|928.03|918.93|928.03|918.93|928.03|918.93|928.03|918.93|1
1654647400000|2022-06-08 00:16:40|927.98|918.88|927.81|918.71|927.98|918.88|927.81|918.71|3
1654647410000|2022-06-08 00:16:50|927.74|918.64|927.1|918|927.74|918.64|927.08|917.98|4
1654647420000|2022-06-08 00:17:00|927.07|917.97|927.7|918.6|928.1|919|927.07|917.97|15
1654647430000|2022-06-08 00:17:10|927.8|918.7|927.85|918.75|927.85|918.75|927.8|918.7|2
1654647440000|2022-06-08 00:17:20|927.8|918.7|927.25|918.15|927.8|918.7|927.25|918.15|9
1654647450000|2022-06-08 00:17:30|927.3|918.2|926.97|917.87|927.33|918.23|926.97|917.87|6
1654647460000|2022-06-08 00:17:40|926.87|917.77|926.87|917.77|926.87|917.77|926.87|917.77|1
1654647470000|2022-06-08 00:17:50|926.79|917.69|924.87|915.77|926.79|917.69|924.87|915.77|9
1654647480000|2022-06-08 00:18:00|924.79|915.69|925.35|916.25|925.35|916.25|924.71|915.61|10
1654647490000|2022-06-08 00:18:10|925.45|916.35|925.23|916.13|925.55|916.45|925.23|916.13|8
1654647500000|2022-06-08 00:18:20|925.19|916.09|926.15|917.05|926.2|917.1|925.19|916.09|13
1654647510000|2022-06-08 00:18:30|926.12|917.02|925.55|916.45|926.12|917.02|925.55|916.45|5
1654647520000|2022-06-08 00:18:40|925.75|916.65|925.15|916.05|925.75|916.65|925.15|916.05|5
1654647530000|2022-06-08 00:18:50|925.1|916|924.6|915.5|925.1|916|924.6|915.5|15
1654647540000|2022-06-08 00:19:00|924.8|915.7|924.7|915.6|925.2|916.1|924.7|915.6|11
1654647550000|2022-06-08 00:19:10|924.6|915.5|924.65|915.55|924.74|915.64|924.5|915.4|5
1654647560000|2022-06-08 00:19:20|924.75|915.65|924.8|915.7|924.85|915.75|924.75|915.65|3
1654647570000|2022-06-08 00:19:30|924.75|915.65|925.3|916.2|925.3|916.2|924.55|915.45|7
1654647580000|2022-06-08 00:19:40|925.36|916.26|925.4|916.3|925.5|916.4|925.3|916.2|8
1654647590000|2022-06-08 00:19:50|925.65|916.55|925.55|916.45|925.65|916.55|925.55|916.45|3
1654647600000|2022-06-08 00:20:00|925.45|916.35|924.45|915.35|925.45|916.35|924.4|915.3|15
1654647610000|2022-06-08 00:20:10|924.5|915.4|924.8|915.7|925.1|916|924.5|915.4|13
1654647620000|2022-06-08 00:20:20|924.6|915.5|924.75|915.65|924.75|915.65|924.6|915.5|8
1654647630000|2022-06-08 00:20:30|925.05|915.95|925.3|916.2|925.45|916.35|925.05|915.95|9
1654647640000|2022-06-08 00:20:40|925.25|916.15|924.75|915.65|925.25|916.15|924.75|915.65|7
1654647650000|2022-06-08 00:20:50|924.7|915.6|925.45|916.35|925.45|916.35|924.6|915.5|7
1654647660000|2022-06-08 00:21:00|925.6|916.5|926.03|916.93|926.1|917|925.36|916.26|14
1654647670000|2022-06-08 00:21:10|925.98|916.88|925.4|916.3|925.98|916.88|925.4|916.3|8
1654647680000|2022-06-08 00:21:20|925.3|916.2|925.08|915.98|925.4|916.3|925.08|915.98|6
1654647690000|2022-06-08 00:21:30|925.2|916.1|925.5|916.4|925.7|916.6|925.2|916.1|8
1654647700000|2022-06-08 00:21:40|925.6|916.5|925.5|916.4|925.7|916.6|925.5|916.4|5
1654647710000|2022-06-08 00:21:50|925.6|916.5|925.75|916.65|925.75|916.65|925.55|916.45|4
1654647720000|2022-06-08 00:22:00|926|916.9|926.25|917.15|926.25|917.15|926|916.9|4
1654647730000|2022-06-08 00:22:10|926.35|917.25|926.6|917.5|926.6|917.5|926.35|917.25|4
1654647740000|2022-06-08 00:22:20|926.7|917.6|927.2|918.1|927.2|918.1|926.7|917.6|7
1654647750000|2022-06-08 00:22:30|927.25|918.15|928.25|919.15|928.25|919.15|927.25|918.15|14
1654647760000|2022-06-08 00:22:40|928.2|919.1|927.6|918.5|928.25|919.15|927.6|918.5|10
1654647770000|2022-06-08 00:22:50|927.65|918.55|927.65|918.55|927.85|918.75|927.65|918.55|4
1654647780000|2022-06-08 00:23:00|927.75|918.65|928.35|919.25|928.35|919.25|927.75|918.65|6
1654647790000|2022-06-08 00:23:10|928.4|919.3|929.3|920.2|929.3|920.2|928.4|919.3|17
1654647800000|2022-06-08 00:23:20|929.6|920.5|930.4|921.3|930.4|921.3|929.55|920.45|18
1654647810000|2022-06-08 00:23:30|930.2|921.1|930.2|921.1|930.3|921.2|930.15|921.05|8
1654647820000|2022-06-08 00:23:40|930.15|921.05|929.55|920.45|930.15|921.05|929.55|920.45|7
1654647830000|2022-06-08 00:23:50|929.6|920.5|930|920.9|930|920.9|929.55|920.45|6
1654647840000|2022-06-08 00:24:00|930.05|920.95|930.55|921.45|930.65|921.55|930.05|920.95|14
1654647850000|2022-06-08 00:24:10|930.6|921.5|930.6|921.5|930.6|921.5|930.6|921.5|1
1654647860000|2022-06-08 00:24:20|930.65|921.55|930.3|921.2|930.7|921.6|929.9|920.8|14
1654647870000|2022-06-08 00:24:30|930.35|921.25|930.2|921.1|930.35|921.25|929.8|920.7|12
1654647880000|2022-06-08 00:24:40|930.15|921.05|929.05|919.95|930.15|921.05|928.85|919.75|14
1654647890000|2022-06-08 00:24:50|929|919.9|929.16|920.06|929.16|920.06|929|919.9|6
1654647900000|2022-06-08 00:25:00|929.26|920.16|929.45|920.35|929.45|920.35|929.16|920.06|8
1654647910000|2022-06-08 00:25:10|929.35|920.25|929.1|920|929.35|920.25|929.1|920|4
1654647920000|2022-06-08 00:25:20|929.15|920.05|929.35|920.25|929.35|920.25|929.1|920|5
1654647940000|2022-06-08 00:25:40|929.45|920.35|929.9|920.8|929.9|920.8|929.45|920.35|4
1654647950000|2022-06-08 00:25:50|929.95|920.85|930.35|921.25|930.35|921.25|929.95|920.85|7
1654647960000|2022-06-08 00:26:00|930.4|921.3|930.6|921.5|930.8|921.7|930.4|921.3|10
1654647970000|2022-06-08 00:26:10|930.65|921.55|931.6|922.5|931.6|922.5|930.6|921.5|20
1654647980000|2022-06-08 00:26:20|931.45|922.35|931.05|921.95|931.5|922.4|930.65|921.55|22
1654647990000|2022-06-08 00:26:30|931.1|922|930.75|921.65|931.2|922.1|930.65|921.55|8
1654648000000|2022-06-08 00:26:40|930.85|921.75|930.85|921.75|930.85|921.75|930.85|921.75|1
1654648020000|2022-06-08 00:27:00|930.9|921.8|930.95|921.85|930.95|921.85|930.9|921.8|2
1654648030000|2022-06-08 00:27:10|931.05|921.95|930.85|921.75|931.86|922.76|930.8|921.7|14
1654648040000|2022-06-08 00:27:20|930.9|921.8|930.9|921.8|930.9|921.8|930.9|921.8|1
1654648050000|2022-06-08 00:27:30|930.85|921.75|930.85|921.75|930.85|921.75|930.85|921.75|1
1654648060000|2022-06-08 00:27:40|930.8|921.7|930.45|921.35|930.8|921.7|930.45|921.35|3
1654648070000|2022-06-08 00:27:50|930.55|921.45|930.65|921.55|930.65|921.55|930.5|921.4|7
1654648080000|2022-06-08 00:28:00|930.7|921.6|930.9|921.8|930.9|921.8|930.7|921.6|2
1654648090000|2022-06-08 00:28:10|931|921.9|931.75|922.65|931.75|922.65|931|921.9|11
1654648100000|2022-06-08 00:28:20|931.8|922.7|931.8|922.7|932.2|923.1|931.8|922.7|15
1654648110000|2022-06-08 00:28:30|931.9|922.8|932.5|923.4|932.55|923.45|931.9|922.8|7
1654648120000|2022-06-08 00:28:40|932.45|923.35|932.55|923.45|932.6|923.5|932.3|923.2|7
1654648130000|2022-06-08 00:28:50|932.5|923.4|932.6|923.5|932.6|923.5|932.5|923.4|3
1654648140000|2022-06-08 00:29:00|932.55|923.45|932.35|923.25|932.6|923.5|932.35|923.25|6
1654648150000|2022-06-08 00:29:10|932.15|923.05|932.35|923.25|932.35|923.25|932.15|923.05|3
1654648160000|2022-06-08 00:29:20|932.25|923.15|932.45|923.35|932.45|923.35|932.25|923.15|5
1654648170000|2022-06-08 00:29:30|932.4|923.3|932.5|923.4|932.6|923.5|932.4|923.3|7
1654648180000|2022-06-08 00:29:40|932.55|923.45|932.75|923.65|932.8|923.7|932.55|923.45|6
1654648190000|2022-06-08 00:29:50|932.7|923.6|932.65|923.55|932.7|923.6|932.65|923.55|2
1654648200000|2022-06-08 00:30:00|932.6|923.5|933.8|924.7|933.95|924.85|932.45|923.35|18
1654648210000|2022-06-08 00:30:10|933.85|924.75|934.7|925.6|934.8|925.7|933.85|924.75|21
1654648220000|2022-06-08 00:30:20|934.75|925.65|935.05|925.95|935.05|925.95|934.4|925.3|17
1654648230000|2022-06-08 00:30:30|935.1|926|935.45|926.35|935.7|926.6|935.1|926|6
1654648240000|2022-06-08 00:30:40|935.5|926.4|935.65|926.55|935.85|926.75|935.5|926.4|10
1654648250000|2022-06-08 00:30:50|935.6|926.5|935.5|926.4|935.6|926.5|935.4|926.3|6
1654648260000|2022-06-08 00:31:00|934.75|925.65|934.35|925.25|934.75|925.65|934.35|925.25|5
1654648270000|2022-06-08 00:31:10|934.25|925.15|934.25|925.15|934.4|925.3|934|924.9|10
1654648280000|2022-06-08 00:31:20|934.3|925.2|934.4|925.3|934.5|925.4|934.3|925.2|8
1654648290000|2022-06-08 00:31:30|934.3|925.2|934.65|925.55|934.75|925.65|934.3|925.2|10
1654648300000|2022-06-08 00:31:40|934.7|925.6|934.8|925.7|934.9|925.8|934.7|925.6|9
1654648310000|2022-06-08 00:31:50|934.7|925.6|934.65|925.55|934.7|925.6|934.6|925.5|4
1654648320000|2022-06-08 00:32:00|934.7|925.6|934.8|925.7|934.8|925.7|934.6|925.5|5
1654648330000|2022-06-08 00:32:10|934.85|925.75|934.8|925.7|934.9|925.8|934.8|925.7|3
1654648340000|2022-06-08 00:32:20|934.65|925.55|934.8|925.7|934.8|925.7|934.55|925.45|5
1654648360000|2022-06-08 00:32:40|934.85|925.75|935.15|926.05|935.15|926.05|934.85|925.75|3
1654648370000|2022-06-08 00:32:50|935.05|925.95|935.1|926|935.15|926.05|935|925.9|6
1654648380000|2022-06-08 00:33:00|935.05|925.95|934.9|925.8|935.05|925.95|934.9|925.8|3
1654648390000|2022-06-08 00:33:10|934.95|925.85|933.85|924.75|934.95|925.85|933.8|924.7|11
1654648400000|2022-06-08 00:33:20|933.9|924.8|934.6|925.5|934.65|925.55|933.9|924.8|9
1654648410000|2022-06-08 00:33:30|934.55|925.45|934.2|925.1|934.55|925.45|934.2|925.1|4
1654648420000|2022-06-08 00:33:40|934.15|925.05|933.65|924.55|934.15|925.05|933.65|924.55|4
1654648430000|2022-06-08 00:33:50|933.55|924.45|933.35|924.25|933.55|924.45|933.35|924.25|4
1654648440000|2022-06-08 00:34:00|933.3|924.2|933.2|924.1|933.35|924.25|933.2|924.1|9
1654648450000|2022-06-08 00:34:10|933.3|924.2|933.55|924.45|933.6|924.5|933.3|924.2|7
1654648460000|2022-06-08 00:34:20|933.5|924.4|933.5|924.4|933.5|924.4|933.3|924.2|5
1654648470000|2022-06-08 00:34:30|933.55|924.45|933.85|924.75|933.9|924.8|933.55|924.45|7
1654648480000|2022-06-08 00:34:40|934.1|925|935.75|926.65|935.78|926.68|934.1|925|11
1654648490000|2022-06-08 00:34:50|935.7|926.6|935.75|926.65|935.75|926.65|935.7|926.6|2
1654648500000|2022-06-08 00:35:00|935.5|926.4|934.7|925.6|935.55|926.45|934.7|925.6|11
1654648510000|2022-06-08 00:35:10|934.65|925.55|934.5|925.4|934.65|925.55|934.5|925.4|3
1654648520000|2022-06-08 00:35:20|934.55|925.45|933.89|924.79|934.55|925.45|933.79|924.69|12
1654648530000|2022-06-08 00:35:30|933.84|924.74|933.89|924.79|933.89|924.79|933.79|924.69|3
1654648540000|2022-06-08 00:35:40|933.84|924.74|933.5|924.4|933.84|924.74|933.5|924.4|3
1654648550000|2022-06-08 00:35:50|933.55|924.45|933.6|924.5|933.65|924.55|933.45|924.35|6
1654648560000|2022-06-08 00:36:00|933.65|924.55|933.5|924.4|933.79|924.69|933.5|924.4|8
1654648570000|2022-06-08 00:36:10|933.55|924.45|933.5|924.4|933.55|924.45|933.5|924.4|2
1654648580000|2022-06-08 00:36:20|933.54|924.44|933.5|924.4|933.65|924.55|933.5|924.4|7
1654648590000|2022-06-08 00:36:30|933.55|924.45|933.65|924.55|933.65|924.55|933.55|924.45|2
1654648600000|2022-06-08 00:36:40|933.6|924.5|933.45|924.35|933.6|924.5|933.45|924.35|2
1654648610000|2022-06-08 00:36:50|933.4|924.3|933.35|924.25|933.4|924.3|933.35|924.25|2
1654648620000|2022-06-08 00:37:00|933.45|924.35|933.5|924.4|933.65|924.55|933.45|924.35|6
1654648630000|2022-06-08 00:37:10|933.55|924.45|933.9|924.8|933.9|924.8|933.5|924.4|6
1654648640000|2022-06-08 00:37:20|933.85|924.75|933.6|924.5|933.85|924.75|933.6|924.5|3
1654648660000|2022-06-08 00:37:40|933.65|924.55|933.65|924.55|933.65|924.55|933.65|924.55|1
1654648670000|2022-06-08 00:37:50|933.6|924.5|933.45|924.35|933.6|924.5|933.45|924.35|2
1654648680000|2022-06-08 00:38:00|933.5|924.4|933.65|924.55|933.65|924.55|933.45|924.35|4
1654648700000|2022-06-08 00:38:20|933.85|924.75|934.45|925.35|934.7|925.6|933.85|924.75|9
1654648710000|2022-06-08 00:38:30|934.5|925.4|934.2|925.1|934.75|925.65|934.2|925.1|11
1654648720000|2022-06-08 00:38:40|934.15|925.05|933.5|924.4|934.15|925.05|933.5|924.4|5
1654648730000|2022-06-08 00:38:50|933.55|924.45|933.65|924.55|933.7|924.6|933.55|924.45|3
1654648740000|2022-06-08 00:39:00|933.8|924.7|933.85|924.75|934.2|925.1|933.8|924.7|8
1654648750000|2022-06-08 00:39:10|933.9|924.8|934.9|925.8|934.9|925.8|933.9|924.8|14
1654648760000|2022-06-08 00:39:20|934.95|925.85|935.3|926.2|935.4|926.3|934.25|925.15|21
1654648770000|2022-06-08 00:39:30|935.2|926.1|934.75|925.65|935.2|926.1|934.7|925.6|6
1654648780000|2022-06-08 00:39:40|934.7|925.6|934.55|925.45|935.2|926.1|934.55|925.45|10
1654648800000|2022-06-08 00:40:00|934.5|925.4|934.4|925.3|934.5|925.4|934.25|925.15|9
1654648810000|2022-06-08 00:40:10|934.35|925.25|934.2|925.1|934.35|925.25|934.2|925.1|8
1654648820000|2022-06-08 00:40:20|934.1|925|934.05|924.95|934.1|925|934.05|924.95|2
1654648830000|2022-06-08 00:40:30|934.2|925.1|934.05|924.95|934.2|925.1|934.05|924.95|4
1654648840000|2022-06-08 00:40:40|934.1|925|934.15|925.05|934.25|925.15|934.1|925|4
1654648850000|2022-06-08 00:40:50|934.1|925|934.1|925|934.15|925.05|934.1|925|3
1654648860000|2022-06-08 00:41:00|934.15|925.05|934.1|925|934.15|925.05|934.1|925|2
1654648870000|2022-06-08 00:41:10|934.15|925.05|934.3|925.2|934.3|925.2|934.15|925.05|3
1654648880000|2022-06-08 00:41:20|934.45|925.35|934.75|925.65|934.9|925.8|934.45|925.35|14
1654648890000|2022-06-08 00:41:30|934.7|925.6|934.75|925.65|934.75|925.65|934.7|925.6|2
1654648900000|2022-06-08 00:41:40|934.7|925.6|934.6|925.5|934.7|925.6|934.5|925.4|7
1654648910000|2022-06-08 00:41:50|934.65|925.55|934.75|925.65|934.75|925.65|934.65|925.55|3
1654648920000|2022-06-08 00:42:00|934.7|925.6|934.7|925.6|934.7|925.6|934.6|925.5|5
1654648940000|2022-06-08 00:42:20|934.6|925.5|934.55|925.45|934.6|925.5|934.55|925.45|2
1654648960000|2022-06-08 00:42:40|934.65|925.55|935.05|925.95|935.1|926|934.65|925.55|5
1654648970000|2022-06-08 00:42:50|935|925.9|935.15|926.05|935.15|926.05|934.65|925.55|11
1654648980000|2022-06-08 00:43:00|935.2|926.1|935.25|926.15|935.35|926.25|935.2|926.1|4
1654648990000|2022-06-08 00:43:10|935.3|926.2|935.4|926.3|935.4|926.3|935.15|926.05|7
1654649000000|2022-06-08 00:43:20|935.25|926.15|935.15|926.05|935.3|926.2|935.15|926.05|5
1654649010000|2022-06-08 00:43:30|935.05|925.95|935.05|925.95|935.05|925.95|935.05|925.95|1
1654649020000|2022-06-08 00:43:40|935|925.9|934.65|925.55|935|925.9|934.65|925.55|3
1654649030000|2022-06-08 00:43:50|934.7|925.6|934.55|925.45|934.7|925.6|934.5|925.4|10
1654649040000|2022-06-08 00:44:00|934.37|925.27|934.2|925.1|934.37|925.27|934.2|925.1|5
1654649050000|2022-06-08 00:44:10|934.25|925.15|934.3|925.2|934.45|925.35|934.25|925.15|5
1654649060000|2022-06-08 00:44:20|934.35|925.25|934.4|925.3|934.4|925.3|934.3|925.2|4
1654649070000|2022-06-08 00:44:30|934.3|925.2|934.2|925.1|934.3|925.2|934.2|925.1|2
1654649080000|2022-06-08 00:44:40|934.15|925.05|934.2|925.1|934.2|925.1|934.1|925|4
1654649090000|2022-06-08 00:44:50|934.15|925.05|934.1|925|934.15|925.05|934.1|925|2
1654649100000|2022-06-08 00:45:00|934.15|925.05|934.4|925.3|934.4|925.3|934.15|925.05|8
1654649110000|2022-06-08 00:45:10|934.5|925.4|934.8|925.7|934.8|925.7|934.5|925.4|5
1654649120000|2022-06-08 00:45:20|934.85|925.75|935.4|926.3|935.65|926.55|934.85|925.75|16
1654649130000|2022-06-08 00:45:30|935.35|926.25|935.3|926.2|935.45|926.35|935.3|926.2|7
1654649140000|2022-06-08 00:45:40|935.25|926.15|935.3|926.2|935.3|926.2|935.25|926.15|2
1654649150000|2022-06-08 00:45:50|935.2|926.1|935.1|926|935.2|926.1|935.1|926|3
1654649160000|2022-06-08 00:46:00|934.83|925.73|934.51|925.41|934.83|925.73|934.51|925.41|3
1654649170000|2022-06-08 00:46:10|934.46|925.36|934.1|925|934.46|925.36|934.1|925|5
1654649190000|2022-06-08 00:46:30|934.05|924.95|933.45|924.35|934.05|924.95|933.45|924.35|3
1654649200000|2022-06-08 00:46:40|933.46|924.36|933.86|924.76|933.86|924.76|933.45|924.35|5
1654649210000|2022-06-08 00:46:50|933.76|924.66|933.61|924.51|933.76|924.66|933.61|924.51|2
1654649220000|2022-06-08 00:47:00|933.66|924.56|934.39|925.29|934.65|925.55|933.63|924.53|13
1654649230000|2022-06-08 00:47:10|934.35|925.25|934.4|925.3|934.45|925.35|934.35|925.25|4
1654649240000|2022-06-08 00:47:20|934.46|925.36|934.4|925.3|934.47|925.37|934.4|925.3|7
1654649250000|2022-06-08 00:47:30|934.55|925.45|934.7|925.6|934.75|925.65|934.55|925.45|3
1654649260000|2022-06-08 00:47:40|934.6|925.5|934|924.9|934.6|925.5|934|924.9|6
1654649270000|2022-06-08 00:47:50|933.88|924.78|933.4|924.3|933.88|924.78|933.4|924.3|6
1654649280000|2022-06-08 00:48:00|933.45|924.35|933.5|924.4|933.51|924.41|933.45|924.35|4
1654649290000|2022-06-08 00:48:10|933.45|924.35|933.3|924.2|933.45|924.35|933.3|924.2|3
1654649300000|2022-06-08 00:48:20|933.44|924.34|933.3|924.2|933.44|924.34|933.26|924.16|8
1654649310000|2022-06-08 00:48:30|933.26|924.16|933.26|924.16|933.26|924.16|933.26|924.16|1
1654649320000|2022-06-08 00:48:40|933.21|924.11|933.18|924.08|933.21|924.11|933.17|924.07|6
1654649330000|2022-06-08 00:48:50|932.73|923.63|932.7|923.6|932.73|923.63|932.61|923.51|6
1654649340000|2022-06-08 00:49:00|932.63|923.53|932.66|923.56|932.75|923.65|932.63|923.53|10
1654649360000|2022-06-08 00:49:20|932.6|923.5|932.67|923.57|932.82|923.72|932.6|923.5|3
1654649370000|2022-06-08 00:49:30|932.6|923.5|932.6|923.5|932.6|923.5|932.6|923.5|1
1654649390000|2022-06-08 00:49:50|932.67|923.57|932.6|923.5|932.77|923.67|932.6|923.5|4
1654649400000|2022-06-08 00:50:00|932.56|923.46|932.6|923.5|932.6|923.5|932.54|923.44|8
1654649430000|2022-06-08 00:50:30|932.56|923.46|932.53|923.43|932.56|923.46|932.53|923.43|4
1654649440000|2022-06-08 00:50:40|932.56|923.46|932.59|923.49|932.64|923.54|932.53|923.43|6
1654649450000|2022-06-08 00:50:50|932.64|923.54|932.64|923.54|932.64|923.54|932.64|923.54|1
1654649460000|2022-06-08 00:51:00|932.74|923.64|933.4|924.3|933.45|924.35|932.74|923.64|8
1654649470000|2022-06-08 00:51:10|933.35|924.25|933.25|924.15|933.4|924.3|933.25|924.15|6
1654649480000|2022-06-08 00:51:20|933.5|924.4|933.05|923.95|933.5|924.4|933.05|923.95|6
1654649490000|2022-06-08 00:51:30|933.1|924|933.15|924.05|933.15|924.05|933.1|924|6
1654649500000|2022-06-08 00:51:40|933.1|924|933.35|924.25|933.35|924.25|933.1|924|4
1654649510000|2022-06-08 00:51:50|933.4|924.3|933.5|924.4|933.7|924.6|933.4|924.3|5
1654649520000|2022-06-08 00:52:00|933.65|924.55|933.65|924.55|933.65|924.55|933.65|924.55|1
1654649530000|2022-06-08 00:52:10|933.75|924.65|934.12|925.02|934.35|925.25|933.75|924.65|10
1654649540000|2022-06-08 00:52:20|934.22|925.12|934.15|925.05|934.25|925.15|934.15|925.05|3
1654649550000|2022-06-08 00:52:30|934.2|925.1|934.25|925.15|934.25|925.15|934.2|925.1|2
1654649560000|2022-06-08 00:52:40|934.2|925.1|934.2|925.1|934.2|925.1|934.2|925.1|1
1654649570000|2022-06-08 00:52:50|934.05|924.95|934.05|924.95|934.05|924.95|934.05|924.95|1
1654649580000|2022-06-08 00:53:00|933.95|924.85|933.95|924.85|933.95|924.85|933.95|924.85|1
1654649590000|2022-06-08 00:53:10|933.83|924.73|933.73|924.63|933.83|924.73|933.73|924.63|2
1654649610000|2022-06-08 00:53:30|933.65|924.55|933.65|924.55|933.65|924.55|933.65|924.55|1
1654649620000|2022-06-08 00:53:40|933.75|924.65|934.1|925|934.1|925|933.75|924.65|2
1654649630000|2022-06-08 00:53:50|934.2|925.1|934.35|925.25|934.4|925.3|934.2|925.1|7
1654649640000|2022-06-08 00:54:00|934.42|925.32|934.85|925.75|934.9|925.8|934.35|925.25|10
1654649650000|2022-06-08 00:54:10|934.9|925.8|934.95|925.85|935.3|926.2|934.9|925.8|8
1654649660000|2022-06-08 00:54:20|934.9|925.8|934.9|925.8|935|925.9|934.9|925.8|3
1654649670000|2022-06-08 00:54:30|934.75|925.65|934.65|925.55|934.75|925.65|934.65|925.55|7
1654649700000|2022-06-08 00:55:00|934.55|925.45|935.05|925.95|935.05|925.95|934.55|925.45|4
1654649710000|2022-06-08 00:55:10|935|925.9|934.8|925.7|935|925.9|934.8|925.7|5
1654649720000|2022-06-08 00:55:20|934.75|925.65|934.5|925.4|934.75|925.65|934.5|925.4|3
1654649730000|2022-06-08 00:55:30|934.34|925.24|934.2|925.1|934.34|925.24|934.2|925.1|3
1654649770000|2022-06-08 00:56:10|934.06|924.96|933.6|924.5|934.1|925|933.6|924.5|6
1654649780000|2022-06-08 00:56:20|933.55|924.45|933.38|924.28|933.55|924.45|933.38|924.28|3
1654649790000|2022-06-08 00:56:30|933.33|924.23|933.45|924.35|933.53|924.43|933.28|924.18|6
1654649800000|2022-06-08 00:56:40|933.4|924.3|933.11|924.01|933.4|924.3|933.11|924.01|9
1654649810000|2022-06-08 00:56:50|933.06|923.96|932.57|923.47|933.06|923.96|932.57|923.47|6
1654649820000|2022-06-08 00:57:00|932.19|923.09|931.55|922.45|932.19|923.09|931.55|922.45|5
1654649830000|2022-06-08 00:57:10|931.54|922.44|931.42|922.32|931.54|922.44|931.42|922.32|4
1654649840000|2022-06-08 00:57:20|931.34|922.24|930.7|921.6|931.34|922.24|930.6|921.5|8
1654649850000|2022-06-08 00:57:30|930.57|921.47|930.61|921.51|930.63|921.53|930.56|921.46|4
1654649860000|2022-06-08 00:57:40|930.71|921.61|930.68|921.58|931.19|922.09|930.68|921.58|11
1654649870000|2022-06-08 00:57:50|930.59|921.49|930.44|921.34|930.59|921.49|930.44|921.34|3
1654649880000|2022-06-08 00:58:00|930.39|921.29|930.12|921.02|930.39|921.29|930.07|920.97|10
1654649890000|2022-06-08 00:58:10|930.07|920.97|930.17|921.07|930.19|921.09|930.07|920.97|6
1654649900000|2022-06-08 00:58:20|930.15|921.05|930.07|920.97|930.15|921.05|930|920.9|3
1654649910000|2022-06-08 00:58:30|930.02|920.92|930.25|921.15|930.25|921.15|929.75|920.65|10
1654649920000|2022-06-08 00:58:40|930.34|921.24|930.25|921.15|930.34|921.24|930.25|921.15|3
1654649930000|2022-06-08 00:58:50|930.3|921.2|930.1|921|930.3|921.2|930.1|921|3
1654649940000|2022-06-08 00:59:00|930.05|920.95|930.04|920.94|930.14|921.04|930|920.9|6
1654649950000|2022-06-08 00:59:10|930.05|920.95|929.35|920.25|930.05|920.95|929.35|920.25|8
1654649960000|2022-06-08 00:59:20|929.3|920.2|929.29|920.19|929.49|920.39|929.2|920.1|5
1654649980000|2022-06-08 00:59:40|929.34|920.24|929.29|920.19|929.39|920.29|929.29|920.19|4
1654649990000|2022-06-08 00:59:50|929.19|920.09|929.19|920.09|929.19|920.09|929.19|920.09|1
1654650000000|2022-06-08 01:00:00|929.21|920.11|929.08|919.98|929.6|920.5|929.03|919.93|10
1654650010000|2022-06-08 01:00:10|929.03|919.93|929.02|919.92|929.04|919.94|929.02|919.92|3
1654650020000|2022-06-08 01:00:20|929.08|919.98|929.02|919.92|929.08|919.98|929.02|919.92|2
1654650030000|2022-06-08 01:00:30|928.98|919.88|927.97|918.87|928.98|919.88|927.97|918.87|13
1654650040000|2022-06-08 01:00:40|927.98|918.88|928.13|919.03|928.18|919.08|927.98|918.88|7
1654650050000|2022-06-08 01:00:50|928.7|919.6|928.56|919.46|928.95|919.85|928.46|919.36|12
1654650060000|2022-06-08 01:01:00|928.6|919.5|929.45|920.35|929.5|920.4|928.6|919.5|10
1654650080000|2022-06-08 01:01:20|929.55|920.45|929.55|920.45|929.65|920.55|929.45|920.35|7
1654650090000|2022-06-08 01:01:30|929.5|920.4|929.15|920.05|929.5|920.4|929.15|920.05|4
1654650100000|2022-06-08 01:01:40|929.1|920|929.1|920|929.1|920|929.05|919.95|3
1654650110000|2022-06-08 01:01:50|928.95|919.85|928.02|918.92|928.95|919.85|928.02|918.92|11
1654650120000|2022-06-08 01:02:00|927.88|918.78|927.83|918.73|928.08|918.98|927.78|918.68|7
1654650130000|2022-06-08 01:02:10|927.78|918.68|928.25|919.15|928.25|919.15|927.64|918.54|8
1654650140000|2022-06-08 01:02:20|927.94|918.84|927.64|918.54|927.94|918.84|927.64|918.54|12
1654650150000|2022-06-08 01:02:30|927.62|918.52|927.62|918.52|927.78|918.68|927.62|918.52|4
1654650170000|2022-06-08 01:02:50|927.29|918.19|927.06|917.96|927.29|918.19|927.06|917.96|4
1654650180000|2022-06-08 01:03:00|926.99|917.89|926.33|917.23|927.23|918.13|926.25|917.15|18
1654650190000|2022-06-08 01:03:10|926.17|917.07|925.23|916.13|926.33|917.23|925.23|916.13|18
1654650200000|2022-06-08 01:03:20|924.93|915.83|925.49|916.39|925.57|916.47|924.92|915.82|17
1654650210000|2022-06-08 01:03:30|925.47|916.37|926|916.9|926|916.9|925.39|916.29|18
1654650220000|2022-06-08 01:03:40|926.18|917.08|925.59|916.49|926.21|917.11|925.59|916.49|17
1654650230000|2022-06-08 01:03:50|925.62|916.52|925.57|916.47|925.62|916.52|925.52|916.42|5
1654650240000|2022-06-08 01:04:00|925.67|916.57|926.09|916.99|926.14|917.04|925.57|916.47|17
1654650250000|2022-06-08 01:04:10|926.05|916.95|926.4|917.3|926.4|917.3|925.95|916.85|13
1654650260000|2022-06-08 01:04:20|926.5|917.4|927.15|918.05|927.2|918.1|926.5|917.4|11
1654650270000|2022-06-08 01:04:30|927.35|918.25|926.49|917.39|927.42|918.32|926.49|917.39|12
1654650280000|2022-06-08 01:04:40|926.44|917.34|925.52|916.42|926.44|917.34|925.52|916.42|8
1654650290000|2022-06-08 01:04:50|925.47|916.37|925.38|916.28|925.77|916.67|925.37|916.27|12
1654650300000|2022-06-08 01:05:00|925.37|916.27|925.18|916.08|925.47|916.37|925.18|916.08|10
1654650310000|2022-06-08 01:05:10|925.25|916.15|924.81|915.71|925.25|916.15|924.8|915.7|12
1654650320000|2022-06-08 01:05:20|924.84|915.74|924.89|915.79|924.9|915.8|924.82|915.72|9
1654650330000|2022-06-08 01:05:30|924.82|915.72|924.37|915.27|924.82|915.72|924.37|915.27|14
1654650340000|2022-06-08 01:05:40|924.43|915.33|923.78|914.68|924.43|915.33|923.78|914.68|17
1654650350000|2022-06-08 01:05:50|923.73|914.63|921.88|912.78|923.73|914.63|921.57|912.47|19
1654650360000|2022-06-08 01:06:00|922.1|913|921.48|912.38|922.53|913.43|921.48|912.38|23
1654650370000|2022-06-08 01:06:10|921.43|912.33|921.26|912.16|921.66|912.56|921.26|912.16|21
1654650380000|2022-06-08 01:06:20|921.23|912.13|920.55|911.45|921.23|912.13|920.08|910.98|22
1654650390000|2022-06-08 01:06:30|920.5|911.4|919.94|910.84|920.5|911.4|919.8|910.7|18
1654650400000|2022-06-08 01:06:40|920.04|910.94|920.3|911.2|920.35|911.25|919.89|910.79|12
1654650410000|2022-06-08 01:06:50|920.4|911.3|920.76|911.66|920.81|911.71|920.33|911.23|13
1654650420000|2022-06-08 01:07:00|921.1|912|922.6|913.5|922.7|913.6|921.1|912|20
1654650430000|2022-06-08 01:07:10|922.65|913.55|921.6|912.5|922.65|913.55|921.5|912.4|18
1654650440000|2022-06-08 01:07:20|921.65|912.55|921.57|912.47|922.2|913.1|921.54|912.44|19
1654650450000|2022-06-08 01:07:30|921.6|912.5|921.55|912.45|921.6|912.5|921.55|912.45|2
1654650460000|2022-06-08 01:07:40|921.08|911.98|920.47|911.37|921.08|911.98|920.47|911.37|7
1654650470000|2022-06-08 01:07:50|920.43|911.33|919.89|910.79|920.43|911.33|919.66|910.56|24
1654650480000|2022-06-08 01:08:00|919.83|910.73|920.09|910.99|920.09|910.99|919.7|910.6|12
1654650490000|2022-06-08 01:08:10|920.04|910.94|919.77|910.67|920.04|910.94|919.77|910.67|7
1654650500000|2022-06-08 01:08:20|919.83|910.73|918.82|909.72|919.95|910.85|918.82|909.72|15
1654650510000|2022-06-08 01:08:30|918.79|909.69|918.47|909.37|918.79|909.69|918.34|909.24|21
1654650520000|2022-06-08 01:08:40|918.53|909.43|919.3|910.2|920|910.9|918.53|909.43|24
1654650530000|2022-06-08 01:08:50|919.25|910.15|918.9|909.8|919.35|910.25|918.56|909.46|19
1654650540000|2022-06-08 01:09:00|918.85|909.75|919.7|910.6|919.7|910.6|918.52|909.42|18
1654650550000|2022-06-08 01:09:10|919.95|910.85|920.75|911.65|920.85|911.75|919.95|910.85|24
1654650560000|2022-06-08 01:09:20|920.6|911.5|920.25|911.15|920.9|911.8|920.1|911|25
1654650570000|2022-06-08 01:09:30|920.3|911.2|921.15|912.05|921.15|912.05|920.3|911.2|21
1654650580000|2022-06-08 01:09:40|921.2|912.1|921.7|912.6|922.05|912.95|921.2|912.1|24
1654650590000|2022-06-08 01:09:50|921.65|912.55|922|912.9|922.45|913.35|921.55|912.45|27
1654650600000|2022-06-08 01:10:00|922.05|912.95|924.4|915.3|924.45|915.35|921.75|912.65|31
1654650610000|2022-06-08 01:10:10|924.35|915.25|924.44|915.34|925|915.9|924.3|915.2|27
1654650620000|2022-06-08 01:10:20|924.14|915.04|922.5|913.4|924.19|915.09|922.5|913.4|32
1654650630000|2022-06-08 01:10:30|922.45|913.35|922.35|913.25|922.5|913.4|922.06|912.96|14
1654650640000|2022-06-08 01:10:40|922.48|913.38|922.8|913.7|922.8|913.7|922.45|913.35|8
1654650750000|2022-06-08 01:12:30|922.55|913.45|922.55|913.45|922.55|913.45|922.55|913.45|1
1654650760000|2022-06-08 01:12:40|922.29|913.19|923.22|914.12|923.35|914.25|922.29|913.19|15
1654650770000|2022-06-08 01:12:50|923.14|914.04|922.53|913.43|923.14|914.04|922.53|913.43|6
1654650780000|2022-06-08 01:13:00|922.58|913.48|923.19|914.09|923.19|914.09|922.58|913.48|12
1654650790000|2022-06-08 01:13:10|923.3|914.2|923.1|914|923.7|914.6|923.04|913.94|14
1654650800000|2022-06-08 01:13:20|923.12|914.02|922.58|913.48|923.19|914.09|922.58|913.48|13
1654650810000|2022-06-08 01:13:30|922.57|913.47|921.03|911.93|922.57|913.47|921.01|911.91|20
1654650820000|2022-06-08 01:13:40|921.21|912.11|921.21|912.11|921.21|912.11|921.03|911.93|5
1654650830000|2022-06-08 01:13:50|921.27|912.17|922.49|913.39|922.49|913.39|921.27|912.17|19
1654650840000|2022-06-08 01:14:00|922.6|913.5|923.4|914.3|923.4|914.3|922.6|913.5|13
1654650850000|2022-06-08 01:14:10|923.3|914.2|923.01|913.91|923.65|914.55|923.01|913.91|12
1654650860000|2022-06-08 01:14:20|923.02|913.92|923.55|914.45|923.55|914.45|922.87|913.77|19
1654650870000|2022-06-08 01:14:30|923.5|914.4|923.17|914.07|923.55|914.45|923.07|913.97|11
1654650880000|2022-06-08 01:14:40|923.32|914.22|923.21|914.11|923.6|914.5|923.21|914.11|9
1654650890000|2022-06-08 01:14:50|923.34|914.24|923.34|914.24|923.34|914.24|923.34|914.24|1
1654650900000|2022-06-08 01:15:00|923.44|914.34|923.6|914.5|923.65|914.55|923.34|914.24|12
1654650910000|2022-06-08 01:15:10|923.65|914.55|924.3|915.2|924.75|915.65|923.6|914.5|19
1654650920000|2022-06-08 01:15:20|924.35|915.25|925.25|916.15|925.25|916.15|924.35|915.25|12
1654650930000|2022-06-08 01:15:30|925.4|916.3|926.3|917.2|926.85|917.75|925.4|916.3|24
1654650940000|2022-06-08 01:15:40|926.25|917.15|924.92|915.82|926.25|917.15|924.92|915.82|20
1654650950000|2022-06-08 01:15:50|924.78|915.68|924.35|915.25|924.78|915.68|923.72|914.62|23
1654650960000|2022-06-08 01:16:00|924.4|915.3|926.3|917.2|926.7|917.6|924.4|915.3|31
1654650970000|2022-06-08 01:16:10|926.05|916.95|925.08|915.98|926.25|917.15|925.08|915.98|25
1654650980000|2022-06-08 01:16:20|924.96|915.86|924.4|915.3|924.96|915.86|924.35|915.25|22
1654650990000|2022-06-08 01:16:30|924.35|915.25|924.37|915.27|924.75|915.65|924.01|914.91|24
1654651000000|2022-06-08 01:16:40|924.34|915.24|924.93|915.83|925.05|915.95|924.31|915.21|20
1654651010000|2022-06-08 01:16:50|924.88|915.78|924.41|915.31|924.88|915.78|924.41|915.31|12
1654651020000|2022-06-08 01:17:00|924.36|915.26|924.3|915.2|924.4|915.3|923.92|914.82|12
1654651030000|2022-06-08 01:17:10|924.35|915.25|923.68|914.58|924.8|915.7|923.58|914.48|21
1654651040000|2022-06-08 01:17:20|923.73|914.63|923.62|914.52|923.83|914.73|923.62|914.52|15
1654651050000|2022-06-08 01:17:30|923.63|914.53|923.58|914.48|923.63|914.53|923.58|914.48|2
1654651060000|2022-06-08 01:17:40|923.51|914.41|923.51|914.41|923.51|914.41|923.51|914.41|1
1654651070000|2022-06-08 01:17:50|923.4|914.3|923.33|914.23|923.43|914.33|923.33|914.23|12
1654651080000|2022-06-08 01:18:00|923.34|914.24|924.04|914.94|924.04|914.94|923.34|914.24|19
1654651090000|2022-06-08 01:18:10|924|914.9|923.51|914.41|924|914.9|923.51|914.41|23
1654651100000|2022-06-08 01:18:20|923.56|914.46|923.56|914.46|923.56|914.46|923.56|914.46|1
1654651110000|2022-06-08 01:18:30|923.55|914.45|922.98|913.88|923.55|914.45|922.59|913.49|16
1654651120000|2022-06-08 01:18:40|923.32|914.22|922.94|913.84|923.32|914.22|922.94|913.84|6
1654651130000|2022-06-08 01:18:50|923.07|913.97|923.33|914.23|923.33|914.23|923.07|913.97|7
1654651140000|2022-06-08 01:19:00|923.46|914.36|924.51|915.41|924.51|915.41|923.46|914.36|16
1654651150000|2022-06-08 01:19:10|924.7|915.6|923.71|914.61|924.8|915.7|923.71|914.61|17
1654651160000|2022-06-08 01:19:20|923.7|914.6|923.86|914.76|923.86|914.76|923.7|914.6|3
1654651170000|2022-06-08 01:19:30|923.85|914.75|923.7|914.6|924.3|915.2|923.6|914.5|15
1654651180000|2022-06-08 01:19:40|923.9|914.8|923.32|914.22|923.9|914.8|923.32|914.22|14
1654651190000|2022-06-08 01:19:50|923.4|914.3|923.37|914.27|923.63|914.53|923.37|914.27|8
1654651200000|2022-06-08 01:20:00|923.47|914.37|923.46|914.36|923.47|914.37|923.37|914.27|5
1654651210000|2022-06-08 01:20:10|923.49|914.39|923.47|914.37|923.49|914.39|923.47|914.37|2
1654651220000|2022-06-08 01:20:20|923.55|914.45|923.9|914.8|924.1|915|923.53|914.43|7
1654651230000|2022-06-08 01:20:30|923.95|914.85|923.97|914.87|924.05|914.95|923.95|914.85|6
1654651240000|2022-06-08 01:20:40|924.02|914.92|923.7|914.6|924.07|914.97|923.53|914.43|14
1654651250000|2022-06-08 01:20:50|923.65|914.55|923.09|913.99|923.65|914.55|923|913.9|17
1654651260000|2022-06-08 01:21:00|923.24|914.14|923.03|913.93|923.37|914.27|923.03|913.93|12
1654651270000|2022-06-08 01:21:10|923.09|913.99|923.44|914.34|923.44|914.34|923.02|913.92|14
1654651280000|2022-06-08 01:21:20|923.53|914.43|923.31|914.21|923.53|914.43|923.31|914.21|2
1654651290000|2022-06-08 01:21:30|923.2|914.1|923.09|913.99|923.25|914.15|923.09|913.99|6
1654651300000|2022-06-08 01:21:40|923.19|914.09|922.61|913.51|923.19|914.09|922.41|913.31|16
1654651310000|2022-06-08 01:21:50|922.56|913.46|923.34|914.24|923.65|914.55|922.56|913.46|20
1654651320000|2022-06-08 01:22:00|923.32|914.22|923.23|914.13|923.49|914.39|923.23|914.13|7
1654651330000|2022-06-08 01:22:10|923.2|914.1|923.13|914.03|923.31|914.21|923.13|914.03|12
1654651340000|2022-06-08 01:22:20|922.97|913.87|923.5|914.4|923.5|914.4|922.97|913.87|17
1654651350000|2022-06-08 01:22:30|923.45|914.35|924.3|915.2|924.3|915.2|923.45|914.35|9
1654651360000|2022-06-08 01:22:40|924.35|915.25|924.49|915.39|925.2|916.1|924.25|915.15|23
1654651370000|2022-06-08 01:22:50|924.72|915.62|924.85|915.75|924.95|915.85|924.72|915.62|6
1654651380000|2022-06-08 01:23:00|924.95|915.85|925.2|916.1|925.45|916.35|924.95|915.85|13
1654651390000|2022-06-08 01:23:10|925.25|916.15|924.84|915.74|925.25|916.15|924.45|915.35|15
1654651400000|2022-06-08 01:23:20|924.91|915.81|925.02|915.92|925.07|915.97|924.65|915.55|14
1654651410000|2022-06-08 01:23:30|924.97|915.87|925.07|915.97|925.2|916.1|924.87|915.77|11
1654651420000|2022-06-08 01:23:40|925.2|916.1|926.15|917.05|926.3|917.2|925.2|916.1|29
1654651430000|2022-06-08 01:23:50|926.1|917|925.9|916.8|926.1|917|925.35|916.25|14
1654651440000|2022-06-08 01:24:00|925.96|916.86|926.54|917.44|926.54|917.44|925.46|916.36|24
1654651450000|2022-06-08 01:24:10|926.52|917.42|926.01|916.91|926.52|917.42|925.96|916.86|18
1654651460000|2022-06-08 01:24:20|925.98|916.88|927|917.9|927.1|918|925.96|916.86|25
1654651470000|2022-06-08 01:24:30|926.73|917.63|926.73|917.63|927.25|918.15|926.73|917.63|21
1654651480000|2022-06-08 01:24:40|926.78|917.68|926.56|917.46|927.15|918.05|926.51|917.41|11
1654651490000|2022-06-08 01:24:50|926.43|917.33|926.13|917.03|926.47|917.37|926.13|917.03|9
1654651500000|2022-06-08 01:25:00|926.06|916.96|926.31|917.21|926.35|917.25|925.97|916.87|14
1654651510000|2022-06-08 01:25:10|926.23|917.13|926.3|917.2|926.4|917.3|926.07|916.97|9
1654651520000|2022-06-08 01:25:20|926.27|917.17|927.55|918.45|927.55|918.45|926.27|917.17|12
1654651530000|2022-06-08 01:25:30|927.5|918.4|927.28|918.18|927.65|918.55|927.18|918.08|14
1654651540000|2022-06-08 01:25:40|927.33|918.23|927.03|917.93|927.58|918.48|927.03|917.93|12
1654651550000|2022-06-08 01:25:50|926.71|917.61|926.75|917.65|926.84|917.74|926.71|917.61|14
1654651560000|2022-06-08 01:26:00|926.66|917.56|927.05|917.95|927.05|917.95|926.49|917.39|13
1654651570000|2022-06-08 01:26:10|927.12|918.02|927.15|918.05|927.16|918.06|927.12|918.02|3
1654651580000|2022-06-08 01:26:20|927.08|917.98|927.04|917.94|927.08|917.98|926.98|917.88|5
1654651590000|2022-06-08 01:26:30|927.08|917.98|927.07|917.97|927.08|917.98|926.99|917.89|8
1654651600000|2022-06-08 01:26:40|927.06|917.96|926.5|917.4|927.11|918.01|926.33|917.23|13
1654651610000|2022-06-08 01:26:50|926.46|917.36|926.59|917.49|926.61|917.51|926.25|917.15|13
1654651620000|2022-06-08 01:27:00|926.55|917.45|926.99|917.89|927.09|917.99|926.55|917.45|16
1654651630000|2022-06-08 01:27:10|926.98|917.88|927.05|917.95|927.08|917.98|926.84|917.74|18
1654651640000|2022-06-08 01:27:20|927.01|917.91|926.75|917.65|927.01|917.91|926.54|917.44|20
1654651650000|2022-06-08 01:27:30|926.7|917.6|926.73|917.63|926.92|917.82|926.56|917.46|15
1654651660000|2022-06-08 01:27:40|926.66|917.56|926.59|917.49|926.98|917.88|926.57|917.47|15
1654651670000|2022-06-08 01:27:50|926.57|917.47|926.67|917.57|926.67|917.57|926.57|917.47|6
1654651680000|2022-06-08 01:28:00|926.74|917.64|927.04|917.94|927.04|917.94|926.74|917.64|16
1654651690000|2022-06-08 01:28:10|927.14|918.04|926.78|917.68|927.14|918.04|926.74|917.64|7
1654651700000|2022-06-08 01:28:20|926.73|917.63|926.4|917.3|926.73|917.63|926.39|917.29|11
1654651710000|2022-06-08 01:28:30|926.42|917.32|926.6|917.5|926.71|917.61|926.4|917.3|12
1654651720000|2022-06-08 01:28:40|926.55|917.45|926.63|917.53|926.63|917.53|926.55|917.45|4
1654651730000|2022-06-08 01:28:50|926.65|917.55|926.84|917.74|926.84|917.74|926.65|917.55|3
1654651740000|2022-06-08 01:29:00|926.83|917.73|927.06|917.96|927.06|917.96|926.65|917.55|16
1654651750000|2022-06-08 01:29:10|927.08|917.98|927.15|918.05|927.17|918.07|927.08|917.98|4
1654651770000|2022-06-08 01:29:30|927.11|918.01|927.03|917.93|927.11|918.01|927|917.9|7
1654651780000|2022-06-08 01:29:40|927|917.9|927.09|917.99|927.09|917.99|927|917.9|4
1654651790000|2022-06-08 01:29:50|927.1|918|927.09|917.99|927.1|918|927.08|917.98|4
1654651800000|2022-06-08 01:30:00|927.26|918.16|927.28|918.18|927.38|918.28|927.15|918.05|9
1654651810000|2022-06-08 01:30:10|927.33|918.23|927.07|917.97|927.38|918.28|927.07|917.97|12
1654651820000|2022-06-08 01:30:20|927.05|917.95|926.49|917.39|927.06|917.96|926.49|917.39|13
1654651830000|2022-06-08 01:30:30|926.44|917.34|926|916.9|926.44|917.34|926|916.9|17
1654651840000|2022-06-08 01:30:40|926.01|916.91|925.97|916.87|926.12|917.02|925.95|916.85|12
1654651850000|2022-06-08 01:30:50|925.95|916.85|926|916.9|926.02|916.92|925.95|916.85|3
1654651860000|2022-06-08 01:31:00|926.1|917|926.95|917.85|926.95|917.85|926.02|916.92|21
1654651870000|2022-06-08 01:31:10|926.97|917.87|927.24|918.14|927.24|918.14|926.96|917.86|8
1654651880000|2022-06-08 01:31:20|927.29|918.19|927.24|918.14|927.29|918.19|927.24|918.14|2
1654651890000|2022-06-08 01:31:30|927.29|918.19|927.39|918.29|927.39|918.29|927.24|918.14|4
1654651900000|2022-06-08 01:31:40|927.6|918.5|927.9|918.8|928|918.9|927.6|918.5|5
1654651910000|2022-06-08 01:31:50|927.95|918.85|927.9|918.8|927.95|918.85|927.9|918.8|2
1654651920000|2022-06-08 01:32:00|927.95|918.85|929.2|920.1|929.25|920.15|927.95|918.85|22
1654651930000|2022-06-08 01:32:10|929.21|920.11|929.05|919.95|929.21|920.11|929.03|919.93|12
1654651940000|2022-06-08 01:32:20|929.2|920.1|929.5|920.4|929.69|920.59|929.2|920.1|25
1654651950000|2022-06-08 01:32:30|929.55|920.45|930.66|921.56|930.91|921.81|929.55|920.45|25
1654651960000|2022-06-08 01:32:40|930.65|921.55|930.41|921.31|930.65|921.55|930.06|920.96|26
1654651970000|2022-06-08 01:32:50|930.65|921.55|931.01|921.91|931.01|921.91|930.27|921.17|27
1654651980000|2022-06-08 01:33:00|931.02|921.92|931.08|921.98|931.13|922.03|930.69|921.59|19
1654651990000|2022-06-08 01:33:10|931.03|921.93|931.6|922.5|931.75|922.65|931.03|921.93|15
1654652000000|2022-06-08 01:33:20|931.55|922.45|931.29|922.19|931.55|922.45|931.19|922.09|13
1654652010000|2022-06-08 01:33:30|931.34|922.24|931.08|921.98|931.39|922.29|930.98|921.88|15
1654652020000|2022-06-08 01:33:40|931.03|921.93|930.34|921.24|931.03|921.93|930.25|921.15|16
1654652030000|2022-06-08 01:33:50|930.29|921.19|929.09|919.99|930.29|921.19|929.09|919.99|17
1654652040000|2022-06-08 01:34:00|929.08|919.98|929.17|920.07|929.3|920.2|929.04|919.94|11
1654652050000|2022-06-08 01:34:10|929.15|920.05|929.18|920.08|929.28|920.18|929.15|920.05|5
1654652060000|2022-06-08 01:34:20|929.33|920.23|929.26|920.16|929.33|920.23|929.18|920.08|5
1654652070000|2022-06-08 01:34:30|929.18|920.08|928.96|919.86|929.18|920.08|928.92|919.82|9
1654652080000|2022-06-08 01:34:40|929.05|919.95|928.8|919.7|929.05|919.95|928.8|919.7|7
1654652100000|2022-06-08 01:35:00|928.92|919.82|928.8|919.7|928.97|919.87|928.8|919.7|7
1654652110000|2022-06-08 01:35:10|928.92|919.82|928.87|919.77|928.92|919.82|928.87|919.77|2
1654652120000|2022-06-08 01:35:20|928.97|919.87|929.02|919.92|929.22|920.12|928.97|919.87|9
1654652130000|2022-06-08 01:35:30|929.15|920.05|929.15|920.05|929.15|920.05|929.15|920.05|1
1654652150000|2022-06-08 01:35:50|929.1|920|928.87|919.77|929.1|920|928.87|919.77|6
1654652160000|2022-06-08 01:36:00|928.97|919.87|928.87|919.77|928.97|919.87|928.87|919.77|6
1654652170000|2022-06-08 01:36:10|928.92|919.82|929.02|919.92|929.02|919.92|928.87|919.77|11
1654652180000|2022-06-08 01:36:20|928.97|919.87|928.87|919.77|928.97|919.87|928.87|919.77|3
1654652190000|2022-06-08 01:36:30|929.02|919.92|929.4|920.3|929.5|920.4|929.02|919.92|5
1654652200000|2022-06-08 01:36:40|929.55|920.45|929.4|920.3|929.55|920.45|929.4|920.3|12
1654652210000|2022-06-08 01:36:50|929.45|920.35|929.4|920.3|929.5|920.4|929.35|920.25|8
1654652220000|2022-06-08 01:37:00|929.35|920.25|928.92|919.82|929.35|920.25|928.92|919.82|5
1654652230000|2022-06-08 01:37:10|928.87|919.77|928.92|919.82|928.97|919.87|928.8|919.7|6
1654652240000|2022-06-08 01:37:20|928.87|919.77|928.87|919.77|928.92|919.82|928.8|919.7|4
1654652250000|2022-06-08 01:37:30|928.8|919.7|928.71|919.61|928.8|919.7|928.71|919.61|2
1654652260000|2022-06-08 01:37:40|928.84|919.74|928.69|919.59|928.94|919.84|928.63|919.53|13
1654652270000|2022-06-08 01:37:50|928.63|919.53|928.74|919.64|928.74|919.64|928.63|919.53|3
1654652280000|2022-06-08 01:38:00|928.76|919.66|929.3|920.2|929.3|920.2|928.76|919.66|6
1654652300000|2022-06-08 01:38:20|929.07|919.97|928.79|919.69|929.07|919.97|928.74|919.64|8
1654652310000|2022-06-08 01:38:30|928.89|919.79|928.12|919.02|928.94|919.84|928.12|919.02|10
1654652320000|2022-06-08 01:38:40|928.24|919.14|928.08|918.98|928.24|919.14|928.08|918.98|5
1654652330000|2022-06-08 01:38:50|928.1|919|928.19|919.09|928.24|919.14|928.1|919|8
1654652340000|2022-06-08 01:39:00|928.15|919.05|928.05|918.95|928.15|919.05|928|918.9|13
1654652350000|2022-06-08 01:39:10|928.02|918.92|929.44|920.34|929.46|920.36|928.02|918.92|22
1654652360000|2022-06-08 01:39:20|929.38|920.28|929.3|920.2|931|921.9|929.3|920.2|30
1654652370000|2022-06-08 01:39:30|929.41|920.31|928.9|919.8|929.45|920.35|928.9|919.8|27
1654652380000|2022-06-08 01:39:40|928.91|919.81|929.08|919.98|929.4|920.3|928.91|919.81|30
1654652390000|2022-06-08 01:39:50|929.1|920|929.39|920.29|929.59|920.49|929.08|919.98|26
1654652400000|2022-06-08 01:40:00|929.42|920.32|929.47|920.37|929.52|920.42|929.37|920.27|11
1654652410000|2022-06-08 01:40:10|929.42|920.32|929.62|920.52|929.62|920.52|929.37|920.27|14
1654652420000|2022-06-08 01:40:20|929.87|920.77|929.85|920.75|929.9|920.8|929.77|920.67|9
1654652430000|2022-06-08 01:40:30|929.8|920.7|929.51|920.41|929.85|920.75|929.16|920.06|13
1654652440000|2022-06-08 01:40:40|929.46|920.36|929.38|920.28|929.56|920.46|929.32|920.22|13
1654652450000|2022-06-08 01:40:50|929.3|920.2|929.45|920.35|929.59|920.49|929.3|920.2|10
1654652460000|2022-06-08 01:41:00|929.39|920.29|929.32|920.22|929.39|920.29|929.32|920.22|5
1654652470000|2022-06-08 01:41:10|929.38|920.28|929.26|920.16|929.38|920.28|929.17|920.07|7
1654652480000|2022-06-08 01:41:20|929.22|920.12|928.87|919.77|929.22|920.12|928.81|919.71|11
1654652490000|2022-06-08 01:41:30|928.82|919.72|928.71|919.61|928.82|919.72|928.69|919.59|8
1654652500000|2022-06-08 01:41:40|928.69|919.59|927.71|918.61|928.69|919.59|927.55|918.45|10
1654652510000|2022-06-08 01:41:50|927.62|918.52|927.62|918.52|927.62|918.52|927.47|918.37|8
1654652520000|2022-06-08 01:42:00|927.72|918.62|927.48|918.38|927.76|918.66|927.48|918.38|11
1654652530000|2022-06-08 01:42:10|927.46|918.36|927.4|918.3|927.48|918.38|927.4|918.3|5
1654652550000|2022-06-08 01:42:30|927.08|917.98|927.08|917.98|927.1|918|927.08|917.98|3
1654652560000|2022-06-08 01:42:40|927.07|917.97|926.99|917.89|927.07|917.97|926.99|917.89|5
1654652570000|2022-06-08 01:42:50|927.05|917.95|926.98|917.88|927.05|917.95|926.98|917.88|5
1654652580000|2022-06-08 01:43:00|927|917.9|927.15|918.05|927.26|918.16|927|917.9|7
1654652590000|2022-06-08 01:43:10|927.1|918|927.02|917.92|927.1|918|927.02|917.92|3
1654652600000|2022-06-08 01:43:20|927.03|917.93|928.1|919|928.1|919|927.03|917.93|12
1654652610000|2022-06-08 01:43:30|928.05|918.95|928.01|918.91|928.11|919.01|928.01|918.91|8
1654652620000|2022-06-08 01:43:40|928.06|918.96|928.13|919.03|928.13|919.03|927.94|918.84|7
1654652630000|2022-06-08 01:43:50|928.14|919.04|928.46|919.36|928.48|919.38|928.14|919.04|7
1654652640000|2022-06-08 01:44:00|928.48|919.38|928.75|919.65|928.8|919.7|928.45|919.35|11
1654652650000|2022-06-08 01:44:10|928.85|919.75|929.08|919.98|929.08|919.98|928.69|919.59|16
1654652660000|2022-06-08 01:44:20|929.06|919.96|929.66|920.56|929.66|920.56|929.06|919.96|5
1654652670000|2022-06-08 01:44:30|929.69|920.59|929.84|920.74|929.84|920.74|929.5|920.4|10
1654652680000|2022-06-08 01:44:40|930.09|920.99|929.99|920.89|930.09|920.99|929.89|920.79|6
1654652690000|2022-06-08 01:44:50|929.94|920.84|929.91|920.81|929.94|920.84|929.84|920.74|4
1654652700000|2022-06-08 01:45:00|929.86|920.76|930.02|920.92|930.07|920.97|929.86|920.76|8
1654652710000|2022-06-08 01:45:10|929.97|920.87|930.02|920.92|930.02|920.92|929.92|920.82|4
1654652720000|2022-06-08 01:45:20|930.15|921.05|930.1|921|930.15|921.05|930.05|920.95|9
1654652730000|2022-06-08 01:45:30|930.2|921.1|929.55|920.45|930.2|921.1|929.55|920.45|8
1654652740000|2022-06-08 01:45:40|929.5|920.4|929.4|920.3|929.5|920.4|929.4|920.3|3
1654652750000|2022-06-08 01:45:50|929.35|920.25|929.35|920.25|929.35|920.25|929.35|920.25|1
1654652770000|2022-06-08 01:46:10|929.4|920.3|929.37|920.27|929.8|920.7|929.37|920.27|11
1654652780000|2022-06-08 01:46:20|929.31|920.21|929.23|920.13|929.31|920.21|929.13|920.03|5
1654652790000|2022-06-08 01:46:30|929.26|920.16|929.08|919.98|929.26|920.16|929.08|919.98|5
1654652800000|2022-06-08 01:46:40|929.03|919.93|928.93|919.83|929.18|920.08|928.93|919.83|5
1654652810000|2022-06-08 01:46:50|928.88|919.78|929.19|920.09|929.19|920.09|928.88|919.78|7
1654652820000|2022-06-08 01:47:00|929.07|919.97|929.6|920.5|929.65|920.55|929.07|919.97|11
1654652830000|2022-06-08 01:47:10|929.55|920.45|928.65|919.55|929.6|920.5|928.65|919.55|12
1654652850000|2022-06-08 01:47:30|928.75|919.65|928.75|919.65|928.75|919.65|928.75|919.65|1
1654652860000|2022-06-08 01:47:40|928.59|919.49|928.54|919.44|928.59|919.49|928.54|919.44|3
1654652870000|2022-06-08 01:47:50|928.49|919.39|928.35|919.25|928.49|919.39|928.15|919.05|13
1654652880000|2022-06-08 01:48:00|928.3|919.2|928.26|919.16|928.36|919.26|928.1|919|10
1654652890000|2022-06-08 01:48:10|928.16|919.06|927.96|918.86|928.28|919.18|927.96|918.86|10
1654652900000|2022-06-08 01:48:20|928.01|918.91|928.06|918.96|928.09|918.99|928.01|918.91|4
1654652910000|2022-06-08 01:48:30|928.14|919.04|928.05|918.95|928.14|919.04|928.05|918.95|2
1654652920000|2022-06-08 01:48:40|927.96|918.86|927.89|918.79|927.96|918.86|927.89|918.79|3
1654652930000|2022-06-08 01:48:50|927.62|918.52|927.92|918.82|927.92|918.82|927.51|918.41|9
1654652940000|2022-06-08 01:49:00|927.93|918.83|928.05|918.95|928.09|918.99|927.83|918.73|10
1654652950000|2022-06-08 01:49:10|927.93|918.83|928.03|918.93|928.07|918.97|927.93|918.83|6
1654652960000|2022-06-08 01:49:20|928.07|918.97|928.19|919.09|928.29|919.19|928.02|918.92|12
1654652970000|2022-06-08 01:49:30|928.1|919|928.1|919|928.1|919|928.1|919|1
1654652990000|2022-06-08 01:49:50|928.02|918.92|927.58|918.48|928.02|918.92|927.58|918.48|6
1654653000000|2022-06-08 01:50:00|927.5|918.4|927.64|918.54|927.64|918.54|927.48|918.38|8
1654653010000|2022-06-08 01:50:10|927.69|918.59|928.1|919|928.1|919|927.69|918.59|6
1654653020000|2022-06-08 01:50:20|928.35|919.25|929|919.9|929.1|920|928.3|919.2|9
1654653030000|2022-06-08 01:50:30|928.95|919.85|928.92|919.82|928.99|919.89|928.84|919.74|13
1654653040000|2022-06-08 01:50:40|928.96|919.86|929.09|919.99|929.1|920|928.96|919.86|4
1654653050000|2022-06-08 01:50:50|929.17|920.07|929.44|920.34|929.49|920.39|929.17|920.07|9
1654653060000|2022-06-08 01:51:00|929.48|920.38|929.2|920.1|929.64|920.54|929.19|920.09|6
1654653070000|2022-06-08 01:51:10|929.11|920.01|929.42|920.32|929.42|920.32|929.11|920.01|5
1654653080000|2022-06-08 01:51:20|929.51|920.41|929.57|920.47|929.63|920.53|929.51|920.41|5
1654653090000|2022-06-08 01:51:30|929.58|920.48|929.56|920.46|929.58|920.48|929.56|920.46|2
1654653100000|2022-06-08 01:51:40|929.47|920.37|929.63|920.53|929.63|920.53|929.47|920.37|4
1654653110000|2022-06-08 01:51:50|929.62|920.52|929.59|920.49|929.62|920.52|929.59|920.49|2
1654653120000|2022-06-08 01:52:00|929.62|920.52|930.21|921.11|930.21|921.11|929.54|920.44|13
1654653130000|2022-06-08 01:52:10|930.09|920.99|929.1|920|930.09|920.99|928.88|919.78|13
1654653140000|2022-06-08 01:52:20|929.25|920.15|928.87|919.77|929.48|920.38|928.87|919.77|11
1654653150000|2022-06-08 01:52:30|928.86|919.76|928.47|919.37|928.86|919.76|928.47|919.37|3
1654653160000|2022-06-08 01:52:40|928.51|919.41|928.6|919.5|928.65|919.55|928.51|919.41|3
1654653170000|2022-06-08 01:52:50|928.7|919.6|928.5|919.4|929.06|919.96|928.5|919.4|11
1654653180000|2022-06-08 01:53:00|928.55|919.45|928.46|919.36|928.55|919.45|928.46|919.36|2
1654653190000|2022-06-08 01:53:10|928.4|919.3|928.29|919.19|928.4|919.3|928.2|919.1|5
1654653200000|2022-06-08 01:53:20|928.17|919.07|928.26|919.16|928.31|919.21|928.15|919.05|11
1654653210000|2022-06-08 01:53:30|928.21|919.11|928.26|919.16|928.31|919.21|928.21|919.11|5
1654653220000|2022-06-08 01:53:40|928.31|919.21|928.51|919.41|928.75|919.65|928.31|919.21|9
1654653230000|2022-06-08 01:53:50|928.5|919.4|928.8|919.7|929|919.9|928.28|919.18|16
1654653240000|2022-06-08 01:54:00|928.75|919.65|929.01|919.91|929.11|920.01|928.75|919.65|10
1654653250000|2022-06-08 01:54:10|929.16|920.06|930.08|920.98|930.25|921.15|929.16|920.06|13
1654653260000|2022-06-08 01:54:20|930.03|920.93|929.93|920.83|930.25|921.15|929.83|920.73|15
1654653270000|2022-06-08 01:54:30|929.98|920.88|930.2|921.1|930.23|921.13|929.98|920.88|7
1654653280000|2022-06-08 01:54:40|930.15|921.05|930.05|920.95|930.15|921.05|930.05|920.95|4
1654653290000|2022-06-08 01:54:50|930.14|921.04|930.14|921.04|930.14|921.04|930.1|921|4
1654653300000|2022-06-08 01:55:00|930.12|921.02|930.25|921.15|930.25|921.15|930.1|921|8
1654653310000|2022-06-08 01:55:10|930.35|921.25|930.65|921.55|930.65|921.55|930.3|921.2|6
1654653320000|2022-06-08 01:55:20|930.7|921.6|930.6|921.5|930.85|921.75|930.6|921.5|7
1654653330000|2022-06-08 01:55:30|930.65|921.55|930.55|921.45|930.65|921.55|930.52|921.42|4
1654653340000|2022-06-08 01:55:40|930.5|921.4|930.42|921.32|930.62|921.52|930.4|921.3|13
1654653350000|2022-06-08 01:55:50|930.4|921.3|930.55|921.45|930.55|921.45|930.4|921.3|7
1654653360000|2022-06-08 01:56:00|930.6|921.5|931|921.9|931|921.9|930.6|921.5|4
1654653370000|2022-06-08 01:56:10|931.1|922|931.03|921.93|931.35|922.25|931.03|921.93|8
1654653380000|2022-06-08 01:56:20|930.98|921.88|930.45|921.35|930.98|921.88|930.45|921.35|7
1654653390000|2022-06-08 01:56:30|930.55|921.45|930.55|921.45|930.55|921.45|930.55|921.45|1
1654653400000|2022-06-08 01:56:40|930.5|921.4|930.45|921.35|930.55|921.45|930.4|921.3|5
1654653430000|2022-06-08 01:57:10|930.4|921.3|930.4|921.3|930.4|921.3|930.4|921.3|1
1654653440000|2022-06-08 01:57:20|930.5|921.4|930.5|921.4|930.5|921.4|930.5|921.4|1
1654653460000|2022-06-08 01:57:40|930.45|921.35|930.4|921.3|930.5|921.4|930.4|921.3|3
1654653470000|2022-06-08 01:57:50|930.35|921.25|930.3|921.2|930.35|921.25|930.3|921.2|2
1654653480000|2022-06-08 01:58:00|930.25|921.15|930.04|920.94|930.25|921.15|930.04|920.94|4
1654653490000|2022-06-08 01:58:10|930.12|921.02|930.25|921.15|930.25|921.15|930|920.9|6
1654653500000|2022-06-08 01:58:20|930.33|921.23|930.25|921.15|930.33|921.23|930.19|921.09|6
1654653510000|2022-06-08 01:58:30|930.2|921.1|930.15|921.05|930.2|921.1|930.15|921.05|2
1654653520000|2022-06-08 01:58:40|930.2|921.1|930.15|921.05|930.2|921.1|930.15|921.05|4
1654653540000|2022-06-08 01:59:00|930.1|921|930.1|921|930.15|921.05|930.1|921|3
1654653550000|2022-06-08 01:59:10|930.14|921.04|930.14|921.04|930.14|921.04|930.14|921.04|1
1654653560000|2022-06-08 01:59:20|930.25|921.15|930.25|921.15|930.25|921.15|930.25|921.15|1
1654653570000|2022-06-08 01:59:30|930.4|921.3|930.7|921.6|930.75|921.65|930.4|921.3|7
1654653580000|2022-06-08 01:59:40|930.75|921.65|932.2|923.1|932.6|923.5|930.6|921.5|14
1654653590000|2022-06-08 01:59:50|932.15|923.05|931.41|922.31|932.15|923.05|931.41|922.31|6
1654653600000|2022-06-08 02:00:00|931.49|922.39|931.41|922.31|931.49|922.39|931.41|922.31|4
1654653610000|2022-06-08 02:00:10|931.36|922.26|931.17|922.07|931.36|922.26|931.17|922.07|7
1654653620000|2022-06-08 02:00:20|931.08|921.98|930.41|921.31|931.08|921.98|930.32|921.22|14
1654653630000|2022-06-08 02:00:30|930.34|921.24|930.4|921.3|930.4|921.3|930.34|921.24|4
1654653650000|2022-06-08 02:00:50|930.34|921.24|930.34|921.24|930.34|921.24|930.34|921.24|1
1654653660000|2022-06-08 02:01:00|930.39|921.29|930.38|921.28|930.48|921.38|930.29|921.19|6
1654653670000|2022-06-08 02:01:10|930.43|921.33|931|921.9|931.04|921.94|930.38|921.28|12
1654653680000|2022-06-08 02:01:20|930.9|921.8|931.26|922.16|931.26|922.16|930.9|921.8|11
1654653690000|2022-06-08 02:01:30|931.21|922.11|931.36|922.26|931.41|922.31|931.21|922.11|9
1654653700000|2022-06-08 02:01:40|931.31|922.21|932.25|923.15|932.25|923.15|931.31|922.21|11
1654653710000|2022-06-08 02:01:50|932.15|923.05|936.75|927.65|936.75|927.65|932.15|923.05|10
1654653720000|2022-06-08 02:02:00|936.7|927.6|935.15|926.05|936.7|927.6|935.15|926.05|15
1654653730000|2022-06-08 02:02:10|935.1|926|935|925.9|935.1|926|934.89|925.79|9
1654653740000|2022-06-08 02:02:20|934.95|925.85|934.97|925.87|935.25|926.15|934.95|925.85|8
1654653750000|2022-06-08 02:02:30|934.61|925.51|934.2|925.1|934.61|925.51|934.2|925.1|6
1654653760000|2022-06-08 02:02:40|934.36|925.26|934.45|925.35|934.6|925.5|934.25|925.15|7
1654653770000|2022-06-08 02:02:50|934.4|925.3|934.4|925.3|934.4|925.3|934.4|925.3|1
1654653780000|2022-06-08 02:03:00|934.35|925.25|934.4|925.3|934.4|925.3|934.35|925.25|2
1654653790000|2022-06-08 02:03:10|934.55|925.45|934.55|925.45|934.55|925.45|934.55|925.45|1
1654653800000|2022-06-08 02:03:20|934.5|925.4|934.45|925.35|934.5|925.4|934.45|925.35|2
1654653810000|2022-06-08 02:03:30|934.65|925.55|934.55|925.45|934.65|925.55|934.55|925.45|2
1654653820000|2022-06-08 02:03:40|934.5|925.4|934.55|925.45|934.65|925.55|934.5|925.4|3
1654653830000|2022-06-08 02:03:50|934.65|925.55|934.65|925.55|934.7|925.6|934.65|925.55|3
1654653840000|2022-06-08 02:04:00|934.7|925.6|935.2|926.1|935.33|926.23|934.7|925.6|14
1654653850000|2022-06-08 02:04:10|935.27|926.17|935.21|926.11|935.6|926.5|935.06|925.96|15
1654653860000|2022-06-08 02:04:20|935.25|926.15|935.5|926.4|935.5|926.4|935.25|926.15|3
1654653870000|2022-06-08 02:04:30|935.6|926.5|936.65|927.55|936.75|927.65|935.6|926.5|13
1654653880000|2022-06-08 02:04:40|936.7|927.6|937.6|928.5|938.15|929.05|936.4|927.3|18
1654653890000|2022-06-08 02:04:50|937.4|928.3|937.15|928.05|937.55|928.45|937.15|928.05|14
1654653900000|2022-06-08 02:05:00|937.3|928.2|937.2|928.1|937.5|928.4|936.9|927.8|11
1654653910000|2022-06-08 02:05:10|937.1|928|937.2|928.1|937.35|928.25|937.05|927.95|9
1654653920000|2022-06-08 02:05:20|937.25|928.15|937.2|928.1|937.3|928.2|937.15|928.05|8
1654653930000|2022-06-08 02:05:30|937.15|928.05|937.25|928.15|937.3|928.2|937.1|928|5
1654653950000|2022-06-08 02:05:50|937.3|928.2|938.05|928.95|938.05|928.95|937.3|928.2|6
1654653960000|2022-06-08 02:06:00|938.1|929|938.15|929.05|938.55|929.45|938.05|928.95|13
1654653970000|2022-06-08 02:06:10|938.05|928.95|938.15|929.05|938.4|929.3|937.95|928.85|16
1654653980000|2022-06-08 02:06:20|938.2|929.1|938|928.9|938.4|929.3|938|928.9|8
1654653990000|2022-06-08 02:06:30|937.87|928.77|937.67|928.57|937.87|928.77|937.57|928.47|8
1654654000000|2022-06-08 02:06:40|937.62|928.52|938.1|929|938.15|929.05|937.57|928.47|9
1654654010000|2022-06-08 02:06:50|938.15|929.05|939.3|930.2|939.45|930.35|938.15|929.05|12
1654654020000|2022-06-08 02:07:00|939.25|930.15|939.25|930.15|939.25|930.15|938.9|929.8|11
1654654030000|2022-06-08 02:07:10|939.3|930.2|940.2|931.1|940.2|931.1|939.3|930.2|10
1654654040000|2022-06-08 02:07:20|940.4|931.3|941.05|931.95|941.25|932.15|939.9|930.8|26
1654654050000|2022-06-08 02:07:30|941|931.9|943.1|934|943.1|934|941|931.9|26
1654654060000|2022-06-08 02:07:40|943.05|933.95|943|933.9|943.2|934.1|942.85|933.75|12
1654654070000|2022-06-08 02:07:50|942.85|933.75|942.65|933.55|942.85|933.75|942.65|933.55|2
1654654080000|2022-06-08 02:08:00|943|933.9|943.15|934.05|943.15|934.05|943|933.9|2
1654654090000|2022-06-08 02:08:10|943.35|934.25|941.76|932.66|943.35|934.25|941.76|932.66|12
1654654100000|2022-06-08 02:08:20|941.6|932.5|941.55|932.45|941.6|932.5|941.5|932.4|4
1654654110000|2022-06-08 02:08:30|941.5|932.4|943|933.9|943.05|933.95|941.5|932.4|17
1654654120000|2022-06-08 02:08:40|943.15|934.05|943.25|934.15|943.45|934.35|943.15|934.05|10
1654654130000|2022-06-08 02:08:50|943.3|934.2|943.4|934.3|943.4|934.3|943.3|934.2|3
1654654140000|2022-06-08 02:09:00|943.35|934.25|942.7|933.6|943.4|934.3|942.7|933.6|12
1654654150000|2022-06-08 02:09:10|942.75|933.65|942.75|933.65|943.25|934.15|942.65|933.55|12
1654654160000|2022-06-08 02:09:20|942.65|933.55|943.1|934|943.1|934|942.55|933.45|9
1654654170000|2022-06-08 02:09:30|943.15|934.05|943.15|934.05|943.2|934.1|943.15|934.05|3
1654654180000|2022-06-08 02:09:40|943.2|934.1|942.7|933.6|943.25|934.15|942.7|933.6|9
1654654190000|2022-06-08 02:09:50|942.65|933.55|942.5|933.4|942.65|933.55|942.5|933.4|2
1654654200000|2022-06-08 02:10:00|942.55|933.45|942.6|933.5|942.65|933.55|942.55|933.45|5
1654654210000|2022-06-08 02:10:10|942.55|933.45|942.55|933.45|942.6|933.5|942.5|933.4|4
1654654220000|2022-06-08 02:10:20|942.6|933.5|942.5|933.4|942.6|933.5|942.45|933.35|6
1654654230000|2022-06-08 02:10:30|942.45|933.35|942.3|933.2|942.45|933.35|942.3|933.2|4
1654654240000|2022-06-08 02:10:40|942.25|933.15|941.21|932.11|942.25|933.15|941.21|932.11|7
1654654250000|2022-06-08 02:10:50|941.17|932.07|940.47|931.37|941.3|932.2|940.47|931.37|12
1654654260000|2022-06-08 02:11:00|940.46|931.36|940.47|931.37|940.56|931.46|940.37|931.27|11
1654654270000|2022-06-08 02:11:10|940.42|931.32|940.37|931.27|940.42|931.32|940.37|931.27|2
1654654280000|2022-06-08 02:11:20|940.47|931.37|940.47|931.37|940.47|931.37|940.47|931.37|1
1654654290000|2022-06-08 02:11:30|940.57|931.47|940.57|931.47|940.57|931.47|940.57|931.47|1
1654654300000|2022-06-08 02:11:40|940.52|931.42|940.42|931.32|940.52|931.42|940.42|931.32|3
1654654310000|2022-06-08 02:11:50|940.37|931.27|940.29|931.19|940.37|931.27|940.29|931.19|2
1654654320000|2022-06-08 02:12:00|940.42|931.32|940.29|931.19|940.57|931.47|940.29|931.19|7
1654654330000|2022-06-08 02:12:10|940.32|931.22|940.47|931.37|940.47|931.37|940.32|931.22|3
1654654340000|2022-06-08 02:12:20|940.42|931.32|940.37|931.27|940.42|931.32|940.37|931.27|2
1654654350000|2022-06-08 02:12:30|940.27|931.17|940.06|930.96|940.27|931.17|940.06|930.96|2
1654654360000|2022-06-08 02:12:40|940.05|930.95|939.65|930.55|940.1|931|939.6|930.5|8
1654654370000|2022-06-08 02:12:50|939.7|930.6|939.55|930.45|939.7|930.6|939.55|930.45|4
1654654380000|2022-06-08 02:13:00|939.6|930.5|939.8|930.7|939.8|930.7|939.45|930.35|9
1654654390000|2022-06-08 02:13:10|939.75|930.65|939.65|930.55|939.75|930.65|939.6|930.5|7
1654654400000|2022-06-08 02:13:20|939.6|930.5|939.55|930.45|939.6|930.5|939.45|930.35|10
1654654410000|2022-06-08 02:13:30|939.5|930.4|939.75|930.65|939.85|930.75|939.5|930.4|6
1654654420000|2022-06-08 02:13:40|939.65|930.55|939.01|929.91|939.65|930.55|939.01|929.91|7
1654654440000|2022-06-08 02:14:00|939|929.9|938.7|929.6|939|929.9|938.65|929.55|8
1654654450000|2022-06-08 02:14:10|938.64|929.54|938.56|929.46|938.67|929.57|938.49|929.39|5
1654654460000|2022-06-08 02:14:20|938.49|929.39|938.54|929.44|938.64|929.54|938.49|929.39|9
1654654470000|2022-06-08 02:14:30|938.49|929.39|938.7|929.6|938.7|929.6|938.44|929.34|9
1654654480000|2022-06-08 02:14:40|938.65|929.55|938.4|929.3|938.65|929.55|937.94|928.84|16
1654654490000|2022-06-08 02:14:50|938.35|929.25|938.2|929.1|938.4|929.3|938.2|929.1|3
1654654500000|2022-06-08 02:15:00|938.3|929.2|938.75|929.65|938.75|929.65|938.3|929.2|4
1654654510000|2022-06-08 02:15:10|939|929.9|939.45|930.35|939.5|930.4|939|929.9|9
1654654520000|2022-06-08 02:15:20|939.5|930.4|939.85|930.75|939.85|930.75|939.5|930.4|4
1654654530000|2022-06-08 02:15:30|939.8|930.7|940.25|931.15|940.35|931.25|939.8|930.7|7
1654654540000|2022-06-08 02:15:40|940.3|931.2|940.3|931.2|940.3|931.2|940.3|931.2|1
1654654550000|2022-06-08 02:15:50|940.25|931.15|940.2|931.1|940.35|931.25|940.15|931.05|6
1654654560000|2022-06-08 02:16:00|940.15|931.05|940.01|930.91|940.35|931.25|939.75|930.65|17
1654654570000|2022-06-08 02:16:10|940.1|931|939.65|930.55|940.25|931.15|939.65|930.55|8
1654654580000|2022-06-08 02:16:20|939.55|930.45|938.8|929.7|939.6|930.5|938.75|929.65|10
1654654590000|2022-06-08 02:16:30|938.75|929.65|938.4|929.3|938.75|929.65|938.4|929.3|3
1654654600000|2022-06-08 02:16:40|938.35|929.25|938.21|929.11|938.4|929.3|938.21|929.11|8
1654654610000|2022-06-08 02:16:50|938.16|929.06|937.97|928.87|938.16|929.06|937.97|928.87|5
1654654640000|2022-06-08 02:17:20|938.06|928.96|938.01|928.91|938.06|928.96|938.01|928.91|2
1654654650000|2022-06-08 02:17:30|937.97|928.87|937.26|928.16|937.97|928.87|937.26|928.16|7
1654654660000|2022-06-08 02:17:40|937.3|928.2|937.07|927.97|937.36|928.26|937.07|927.97|8
1654654670000|2022-06-08 02:17:50|936.93|927.83|937.25|928.15|937.3|928.2|936.93|927.83|6
1654654690000|2022-06-08 02:18:10|937.29|928.19|937.3|928.2|937.3|928.2|937.29|928.19|2
1654654700000|2022-06-08 02:18:20|937.25|928.15|937.2|928.1|937.25|928.15|937.2|928.1|4
1654654710000|2022-06-08 02:18:30|937.1|928|937.1|928|937.1|928|937.1|928|1
1654654720000|2022-06-08 02:18:40|937.15|928.05|937.15|928.05|937.25|928.15|937.1|928|7
1654654730000|2022-06-08 02:18:50|937.2|928.1|937.45|928.35|937.45|928.35|937.15|928.05|7
1654654740000|2022-06-08 02:19:00|937.5|928.4|937.7|928.6|937.7|928.6|937.5|928.4|3
1654654750000|2022-06-08 02:19:10|937.65|928.55|937.5|928.4|937.65|928.55|937.5|928.4|3
1654654760000|2022-06-08 02:19:20|937.45|928.35|937.4|928.3|937.45|928.35|937.4|928.3|2
1654654770000|2022-06-08 02:19:30|937.45|928.35|937.45|928.35|937.45|928.35|937.45|928.35|1
1654654780000|2022-06-08 02:19:40|937.4|928.3|937.07|927.97|937.4|928.3|937.06|927.96|5
1654654790000|2022-06-08 02:19:50|937.12|928.02|937.3|928.2|937.3|928.2|937.12|928.02|3
1654654800000|2022-06-08 02:20:00|937.35|928.25|937.3|928.2|937.4|928.3|937.3|928.2|4
1654654810000|2022-06-08 02:20:10|937.25|928.15|937.07|927.97|937.25|928.15|937.07|927.97|6
1654654830000|2022-06-08 02:20:30|937.02|927.92|936.97|927.87|937.02|927.92|936.97|927.87|2
1654654840000|2022-06-08 02:20:40|936.89|927.79|936.89|927.79|936.89|927.79|936.89|927.79|1
1654654890000|2022-06-08 02:21:30|936.59|927.49|936.56|927.46|936.59|927.49|936.56|927.46|2
1654654900000|2022-06-08 02:21:40|936.61|927.51|936.65|927.55|936.75|927.65|936.61|927.51|5
1654654910000|2022-06-08 02:21:50|936.6|927.5|936.56|927.46|936.6|927.5|936.56|927.46|2
1654654930000|2022-06-08 02:22:10|936.26|927.16|935.95|926.85|936.26|927.16|935.91|926.81|9
1654654950000|2022-06-08 02:22:30|935.9|926.8|934.74|925.64|935.91|926.81|934.74|925.64|9
1654654960000|2022-06-08 02:22:40|934.79|925.69|934.89|925.79|935.07|925.97|934.79|925.69|6
1654654970000|2022-06-08 02:22:50|935.02|925.92|934.99|925.89|935.05|925.95|934.93|925.83|6
1654654980000|2022-06-08 02:23:00|934.94|925.84|935.07|925.97|935.17|926.07|934.94|925.84|6
1654654990000|2022-06-08 02:23:10|934.85|925.75|934.8|925.7|934.85|925.75|934.71|925.61|8
1654655010000|2022-06-08 02:23:30|934.7|925.6|934.7|925.6|934.7|925.6|934.7|925.6|1
1654655020000|2022-06-08 02:23:40|934.62|925.52|934.56|925.46|934.62|925.52|934.56|925.46|3
1654655030000|2022-06-08 02:23:50|934.65|925.55|934.6|925.5|934.65|925.55|934.6|925.5|2
1654655040000|2022-06-08 02:24:00|934.56|925.46|934.05|924.95|934.56|925.46|934.05|924.95|4
1654655050000|2022-06-08 02:24:10|934.12|925.02|934.1|925|934.12|925.02|934.05|924.95|3
1654655060000|2022-06-08 02:24:20|934.05|924.95|934.05|924.95|934.05|924.95|934.05|924.95|1
1654655070000|2022-06-08 02:24:30|934.23|925.13|934.1|925|934.29|925.19|934.1|925|9
1654655080000|2022-06-08 02:24:40|934.15|925.05|934.2|925.1|934.3|925.2|934.15|925.05|5
1654655130000|2022-06-08 02:25:30|934.1|925|934.15|925.05|934.15|925.05|934.1|925|2
1654655140000|2022-06-08 02:25:40|934.2|925.1|934.25|925.15|934.45|925.35|934.15|925.05|6
1654655150000|2022-06-08 02:25:50|934.4|925.3|934.4|925.3|934.6|925.5|934.35|925.25|10
1654655160000|2022-06-08 02:26:00|934.35|925.25|934.1|925|934.35|925.25|934.1|925|4
1654655170000|2022-06-08 02:26:10|934.05|924.95|934.05|924.95|934.05|924.95|934.05|924.95|1
1654655230000|2022-06-08 02:27:10|934|924.9|933.33|924.23|934.01|924.91|933.33|924.23|12
1654655240000|2022-06-08 02:27:20|933.3|924.2|933.27|924.17|933.3|924.2|933.21|924.11|6
1654655250000|2022-06-08 02:27:30|933.28|924.18|933.32|924.22|933.32|924.22|933.27|924.17|4
1654655260000|2022-06-08 02:27:40|933.17|924.07|933.17|924.07|933.17|924.07|933.17|924.07|1
1654655280000|2022-06-08 02:28:00|933.37|924.27|933.37|924.27|933.37|924.27|933.37|924.27|1
1654655340000|2022-06-08 02:29:00|933.41|924.31|933.48|924.38|933.6|924.5|933.41|924.31|6
1654655350000|2022-06-08 02:29:10|933.55|924.45|933.37|924.27|933.55|924.45|933.37|924.27|10
1654655360000|2022-06-08 02:29:20|933.2|924.1|933.17|924.07|933.26|924.16|933.16|924.06|6
1654655370000|2022-06-08 02:29:30|933.21|924.11|933.31|924.21|933.31|924.21|933.21|924.11|3
1654655390000|2022-06-08 02:29:50|933.37|924.27|933.37|924.27|933.37|924.27|933.37|924.27|1
1654655410000|2022-06-08 02:30:10|933.41|924.31|933.28|924.18|933.61|924.51|933.28|924.18|6
1654655420000|2022-06-08 02:30:20|933.29|924.19|934.25|925.15|934.38|925.28|933.29|924.19|16
1654655430000|2022-06-08 02:30:30|934.21|925.11|933.74|924.64|934.37|925.27|933.74|924.64|11
1654655440000|2022-06-08 02:30:40|933.69|924.59|933.8|924.7|933.8|924.7|933.55|924.45|5
1654655450000|2022-06-08 02:30:50|933.75|924.65|933.8|924.7|933.8|924.7|933.7|924.6|4
1654655460000|2022-06-08 02:31:00|933.87|924.77|934.31|925.21|934.31|925.21|933.87|924.77|10
1654655470000|2022-06-08 02:31:10|934.26|925.16|934.34|925.24|934.38|925.28|934.26|925.16|8
1654655480000|2022-06-08 02:31:20|934.36|925.26|934.05|924.95|934.49|925.39|934.05|924.95|10
1654655490000|2022-06-08 02:31:30|934.03|924.93|933.77|924.67|934.06|924.96|933.61|924.51|10
1654655500000|2022-06-08 02:31:40|933.8|924.7|933.6|924.5|933.8|924.7|933.6|924.5|5
1654655520000|2022-06-08 02:32:00|933.64|924.54|933.65|924.55|933.65|924.55|933.64|924.54|2
1654655530000|2022-06-08 02:32:10|933.7|924.6|933.8|924.7|933.85|924.75|933.7|924.6|4
1654655540000|2022-06-08 02:32:20|933.85|924.75|934.6|925.5|934.6|925.5|933.85|924.75|3
1654655550000|2022-06-08 02:32:30|934.55|925.45|934.5|925.4|934.55|925.45|934.5|925.4|2
1654655560000|2022-06-08 02:32:40|934.55|925.45|935.35|926.25|935.35|926.25|934.55|925.45|13
1654655570000|2022-06-08 02:32:50|935.45|926.35|935.55|926.45|935.6|926.5|935.45|926.35|6
1654655580000|2022-06-08 02:33:00|935.6|926.5|935.65|926.55|935.65|926.55|935.6|926.5|2
1654655590000|2022-06-08 02:33:10|935.4|926.3|935.4|926.3|935.45|926.35|935.4|926.3|5
1654655600000|2022-06-08 02:33:20|935.45|926.35|935.4|926.3|935.5|926.4|935.4|926.3|6
1654655610000|2022-06-08 02:33:30|935.45|926.35|935.65|926.55|935.65|926.55|935.45|926.35|7
1654655620000|2022-06-08 02:33:40|935.55|926.45|935.5|926.4|935.55|926.45|935.4|926.3|4
1654655630000|2022-06-08 02:33:50|935.45|926.35|935.5|926.4|935.5|926.4|935.45|926.35|2
1654655640000|2022-06-08 02:34:00|935.45|926.35|935.45|926.35|935.45|926.35|935.45|926.35|1
1654655650000|2022-06-08 02:34:10|935.4|926.3|935.4|926.3|935.45|926.35|935.4|926.3|3
1654655660000|2022-06-08 02:34:20|935.45|926.35|935.45|926.35|935.45|926.35|935.45|926.35|1
1654655670000|2022-06-08 02:34:30|935.4|926.3|935.4|926.3|935.4|926.3|935.4|926.3|1
1654655680000|2022-06-08 02:34:40|935.03|925.93|935.5|926.4|935.5|926.4|934.65|925.55|13
1654655690000|2022-06-08 02:34:50|935.45|926.35|935.75|926.65|936|926.9|935.4|926.3|10
1654655700000|2022-06-08 02:35:00|935.7|926.6|935.65|926.55|935.7|926.6|935.65|926.55|2
1654655710000|2022-06-08 02:35:10|935.7|926.6|935.75|926.65|935.75|926.65|935.65|926.55|3
1654655730000|2022-06-08 02:35:30|935.8|926.7|936.05|926.95|936.15|927.05|935.8|926.7|11
1654655740000|2022-06-08 02:35:40|935.9|926.8|936.15|927.05|936.15|927.05|935.9|926.8|7
1654655750000|2022-06-08 02:35:50|936|926.9|935.65|926.55|936.05|926.95|935.65|926.55|6
1654655760000|2022-06-08 02:36:00|935.6|926.5|935.2|926.1|935.6|926.5|935.2|926.1|3
1654655770000|2022-06-08 02:36:10|935.25|926.15|935.4|926.3|935.45|926.35|935.25|926.15|6
1654655780000|2022-06-08 02:36:20|935.22|926.12|935.35|926.25|935.35|926.25|935.22|926.12|3
1654655800000|2022-06-08 02:36:40|935.4|926.3|935.6|926.5|935.6|926.5|935.4|926.3|4
1654655810000|2022-06-08 02:36:50|935.7|926.6|935.8|926.7|935.8|926.7|935.7|926.6|3
1654655820000|2022-06-08 02:37:00|935.85|926.75|935.7|926.6|935.85|926.75|935.7|926.6|4
1654655850000|2022-06-08 02:37:30|935.65|926.55|935.46|926.36|935.65|926.55|935.46|926.36|2
1654655860000|2022-06-08 02:37:40|935.56|926.46|935.56|926.46|935.56|926.46|935.56|926.46|1
1654655870000|2022-06-08 02:37:50|935.51|926.41|935.46|926.36|935.51|926.41|935.46|926.36|2
1654655880000|2022-06-08 02:38:00|935.6|926.5|935.6|926.5|935.6|926.5|935.6|926.5|1
1654655900000|2022-06-08 02:38:20|935.64|926.54|936.23|927.13|936.23|927.13|935.64|926.54|11
1654655930000|2022-06-08 02:38:50|936.35|927.25|936.3|927.2|936.35|927.25|936.3|927.2|2
1654655940000|2022-06-08 02:39:00|936.25|927.15|935.7|926.6|936.25|927.15|935.58|926.48|11
1654655950000|2022-06-08 02:39:10|935.8|926.7|935.9|926.8|935.95|926.85|935.8|926.7|6
1654655960000|2022-06-08 02:39:20|936.1|927|936.25|927.15|936.35|927.25|936.1|927|5
1654655970000|2022-06-08 02:39:30|936.35|927.25|936.3|927.2|936.35|927.25|936.3|927.2|2
1654655980000|2022-06-08 02:39:40|936.35|927.25|936.35|927.25|936.4|927.3|936.35|927.25|3
1654655990000|2022-06-08 02:39:50|936.3|927.2|936.15|927.05|936.3|927.2|936.15|927.05|2
1654656000000|2022-06-08 02:40:00|935.91|926.81|935.6|926.5|935.91|926.81|935.6|926.5|6
1654656020000|2022-06-08 02:40:20|935.85|926.75|935.65|926.55|935.85|926.75|935.65|926.55|3
1654656030000|2022-06-08 02:40:30|935.6|926.5|935.6|926.5|935.6|926.5|935.6|926.5|1
1654656040000|2022-06-08 02:40:40|935.55|926.45|935.55|926.45|935.55|926.45|935.55|926.45|1
1654656050000|2022-06-08 02:40:50|935.5|926.4|935.29|926.19|935.55|926.45|935.29|926.19|7
1654656060000|2022-06-08 02:41:00|935.24|926.14|934.82|925.72|935.24|926.14|934.76|925.66|6
1654656070000|2022-06-08 02:41:10|934.77|925.67|934.56|925.46|934.77|925.67|934.56|925.46|5
1654656080000|2022-06-08 02:41:20|934.6|925.5|934.9|925.8|934.95|925.85|934.6|925.5|6
1654656090000|2022-06-08 02:41:30|934.81|925.71|934.78|925.68|934.81|925.71|934.78|925.68|2
1654656100000|2022-06-08 02:41:40|934.72|925.62|934.6|925.5|934.73|925.63|934.6|925.5|7
1654656110000|2022-06-08 02:41:50|934.66|925.56|934.56|925.46|934.66|925.56|934.56|925.46|5
1654656120000|2022-06-08 02:42:00|934.45|925.35|934.41|925.31|934.47|925.37|934.41|925.31|4
1654656130000|2022-06-08 02:42:10|934.36|925.26|934.31|925.21|934.36|925.26|934.24|925.14|4
1654656150000|2022-06-08 02:42:30|934.27|925.17|934.15|925.05|934.27|925.17|934.15|925.05|6
1654656160000|2022-06-08 02:42:40|934.19|925.09|934.31|925.21|934.31|925.21|934.18|925.08|7
1654656170000|2022-06-08 02:42:50|934.23|925.13|933.96|924.86|934.23|925.13|933.91|924.81|9
1654656180000|2022-06-08 02:43:00|934.01|924.91|933.47|924.37|934.01|924.91|933.47|924.37|11
1654656190000|2022-06-08 02:43:10|933.46|924.36|933.03|923.93|933.48|924.38|933.03|923.93|11
1654656230000|2022-06-08 02:43:50|932.98|923.88|932.9|923.8|932.98|923.88|932.86|923.76|10
1654656240000|2022-06-08 02:44:00|932.95|923.85|932.95|923.85|932.95|923.85|932.95|923.85|1
1654656250000|2022-06-08 02:44:10|932.72|923.62|932|922.9|932.72|923.62|932|922.9|6
1654656260000|2022-06-08 02:44:20|931.97|922.87|931.97|922.87|931.97|922.87|931.94|922.84|3
1654656270000|2022-06-08 02:44:30|932|922.9|931.97|922.87|932|922.9|931.97|922.87|2
1654656280000|2022-06-08 02:44:40|932.01|922.91|932.04|922.94|932.06|922.96|932.01|922.91|3
1654656290000|2022-06-08 02:44:50|932.05|922.95|932.25|923.15|932.4|923.3|932.05|922.95|14
1654656300000|2022-06-08 02:45:00|932.38|923.28|932.19|923.09|932.38|923.28|932.18|923.08|13
1654656310000|2022-06-08 02:45:10|932.23|923.13|931.97|922.87|932.23|923.13|931.97|922.87|6
1654656320000|2022-06-08 02:45:20|931.93|922.83|931.92|922.82|931.93|922.83|931.83|922.73|4
1654656330000|2022-06-08 02:45:30|931.93|922.83|931.97|922.87|931.97|922.87|931.93|922.83|2
1654656360000|2022-06-08 02:46:00|931.91|922.81|931.92|922.82|931.92|922.82|931.91|922.81|2
1654656370000|2022-06-08 02:46:10|931.97|922.87|931.92|922.82|931.97|922.87|931.91|922.81|3
1654656380000|2022-06-08 02:46:20|931.91|922.81|931.62|922.52|931.91|922.81|931.61|922.51|8
1654656390000|2022-06-08 02:46:30|931.66|922.56|931.57|922.47|931.66|922.56|931.56|922.46|3
1654656400000|2022-06-08 02:46:40|931.56|922.46|931.52|922.42|931.56|922.46|931.52|922.42|2
1654656410000|2022-06-08 02:46:50|931.57|922.47|931.57|922.47|931.57|922.47|931.57|922.47|1
1654656420000|2022-06-08 02:47:00|931.58|922.48|931.52|922.42|931.58|922.48|931.52|922.42|3
1654656430000|2022-06-08 02:47:10|931.43|922.33|931.43|922.33|931.47|922.37|931.42|922.32|5
1654656440000|2022-06-08 02:47:20|931.36|922.26|929.72|920.62|931.36|922.26|929.72|920.62|13
1654656450000|2022-06-08 02:47:30|929.76|920.66|930.18|921.08|930.18|921.08|929.76|920.66|14
1654656460000|2022-06-08 02:47:40|930.11|921.01|930.52|921.42|930.57|921.47|930.11|921.01|19
1654656470000|2022-06-08 02:47:50|930.46|921.36|930.4|921.3|930.46|921.36|930.36|921.26|4
1654656480000|2022-06-08 02:48:00|930.47|921.37|930.57|921.47|930.57|921.47|930.47|921.37|6
1654656490000|2022-06-08 02:48:10|930.58|921.48|930.56|921.46|930.61|921.51|930.56|921.46|3
1654656500000|2022-06-08 02:48:20|930.54|921.44|930.18|921.08|930.54|921.44|930.18|921.08|13
1654656510000|2022-06-08 02:48:30|930.19|921.09|930.24|921.14|930.24|921.14|930.19|921.09|2
1654656520000|2022-06-08 02:48:40|930.25|921.15|930.16|921.06|930.29|921.19|930.16|921.06|5
1654656530000|2022-06-08 02:48:50|930.06|920.96|929.57|920.47|930.06|920.96|929.57|920.47|17
1654656550000|2022-06-08 02:49:10|929.52|920.42|929.56|920.46|929.6|920.5|929.48|920.38|11
1654656560000|2022-06-08 02:49:20|929.69|920.59|930.32|921.22|930.33|921.23|929.69|920.59|10
1654656570000|2022-06-08 02:49:30|930.34|921.24|931.07|921.97|931.07|921.97|930.34|921.24|11
1654656580000|2022-06-08 02:49:40|931.1|922|931.11|922.01|931.16|922.06|931.01|921.91|15
1654656590000|2022-06-08 02:49:50|931.12|922.02|931.33|922.23|931.33|922.23|931.12|922.02|10
1654656600000|2022-06-08 02:50:00|931.11|922.01|931.47|922.37|931.49|922.39|931.07|921.97|11
1654656610000|2022-06-08 02:50:10|931.5|922.4|931.45|922.35|931.5|922.4|931.45|922.35|2
1654656620000|2022-06-08 02:50:20|931.44|922.34|931.32|922.22|931.44|922.34|931.32|922.22|3
1654656630000|2022-06-08 02:50:30|931.33|922.23|931.16|922.06|931.33|922.23|931.11|922.01|5
1654656640000|2022-06-08 02:50:40|931.1|922|930.74|921.64|931.1|922|930.66|921.56|15
1654656650000|2022-06-08 02:50:50|930.71|921.61|930.76|921.66|930.78|921.68|930.67|921.57|6
1654656660000|2022-06-08 02:51:00|930.74|921.64|930.7|921.6|930.81|921.71|930.68|921.58|8
1654656670000|2022-06-08 02:51:10|930.68|921.58|930.56|921.46|930.68|921.58|930.56|921.46|3
1654656690000|2022-06-08 02:51:30|930.59|921.49|930.56|921.46|930.59|921.49|930.56|921.46|2
1654656730000|2022-06-08 02:52:10|930.59|921.49|930.72|921.62|930.81|921.71|930.56|921.46|11
1654656740000|2022-06-08 02:52:20|930.71|921.61|930.59|921.49|930.71|921.61|930.59|921.49|16
1654656750000|2022-06-08 02:52:30|930.56|921.46|930.56|921.46|930.56|921.46|930.56|921.46|1
1654656830000|2022-06-08 02:53:50|930.65|921.55|930.65|921.55|930.65|921.55|930.65|921.55|1
1654656840000|2022-06-08 02:54:00|930.64|921.54|929.48|920.38|930.64|921.54|929.48|920.38|11
1654656850000|2022-06-08 02:54:10|929.31|920.21|929.14|920.04|929.32|920.22|929.14|920.04|4
1654656860000|2022-06-08 02:54:20|929.2|920.1|929.2|920.1|929.2|920.1|929.2|920.1|1
1654656870000|2022-06-08 02:54:30|929.16|920.06|929.2|920.1|929.2|920.1|929.16|920.06|2
1654656910000|2022-06-08 02:55:10|929.14|920.04|928.53|919.43|929.14|920.04|928.11|919.01|14
1654656920000|2022-06-08 02:55:20|928.48|919.38|928.59|919.49|928.66|919.56|928.46|919.36|16
1654656930000|2022-06-08 02:55:30|928.62|919.52|928.58|919.48|928.62|919.52|928.58|919.48|6
1654656940000|2022-06-08 02:55:40|928.72|919.62|928.54|919.44|928.72|919.62|928.52|919.42|8
1654656950000|2022-06-08 02:55:50|928.53|919.43|928.67|919.57|928.67|919.57|928.53|919.43|15
1654656960000|2022-06-08 02:56:00|928.86|919.76|929.32|920.22|929.37|920.27|928.86|919.76|7
1654656970000|2022-06-08 02:56:10|929.37|920.27|930|920.9|930|920.9|929.37|920.27|9
1654656980000|2022-06-08 02:56:20|929.85|920.75|929.8|920.7|929.9|920.8|929.8|920.7|5
1654656990000|2022-06-08 02:56:30|929.7|920.6|929.65|920.55|929.7|920.6|929.65|920.55|2
1654657000000|2022-06-08 02:56:40|929.45|920.35|929.27|920.17|929.45|920.35|929.27|920.17|3
1654657010000|2022-06-08 02:56:50|929.37|920.27|929.6|920.5|929.6|920.5|929.27|920.17|5
1654657020000|2022-06-08 02:57:00|929.65|920.55|930.1|921|930.1|921|929.65|920.55|6
1654657030000|2022-06-08 02:57:10|929.9|920.8|930|920.9|930.1|921|929.8|920.7|7
1654657040000|2022-06-08 02:57:20|930.05|920.95|929.9|920.8|930.1|921|929.85|920.75|9
1654657050000|2022-06-08 02:57:30|929.85|920.75|929.85|920.75|929.85|920.75|929.7|920.6|6
1654657060000|2022-06-08 02:57:40|929.8|920.7|929.26|920.16|929.8|920.7|929.26|920.16|5
1654657070000|2022-06-08 02:57:50|929.34|920.24|929.34|920.24|929.34|920.24|929.34|920.24|1
1654657080000|2022-06-08 02:58:00|929.4|920.3|929.28|920.18|929.4|920.3|929.28|920.18|2
1654657090000|2022-06-08 02:58:10|929.26|920.16|929.23|920.13|929.26|920.16|929.23|920.13|2
1654657100000|2022-06-08 02:58:20|929.25|920.15|929.23|920.13|929.32|920.22|929.23|920.13|5
1654657110000|2022-06-08 02:58:30|929.08|919.98|928.38|919.28|929.23|920.13|928.38|919.28|9
1654657120000|2022-06-08 02:58:40|928.36|919.26|928.41|919.31|928.47|919.37|928.36|919.26|11
1654657130000|2022-06-08 02:58:50|928.39|919.29|928.51|919.41|928.51|919.41|928.28|919.18|7
1654657140000|2022-06-08 02:59:00|928.42|919.32|928.31|919.21|928.45|919.35|928.31|919.21|6
1654657150000|2022-06-08 02:59:10|928.24|919.14|928.08|918.98|928.24|919.14|928.08|918.98|6
1654657160000|2022-06-08 02:59:20|928.11|919.01|928.24|919.14|928.34|919.24|928.11|919.01|13
1654657170000|2022-06-08 02:59:30|928.23|919.13|928.28|919.18|928.34|919.24|928.23|919.13|15
1654657180000|2022-06-08 02:59:40|928.3|919.2|928.16|919.06|928.43|919.33|928.13|919.03|20
1654657190000|2022-06-08 02:59:50|928.14|919.04|928.13|919.03|928.26|919.16|928.13|919.03|16
1654657200000|2022-06-08 03:00:00|928.15|919.05|928.45|919.35|928.45|919.35|928.13|919.03|12
1654657210000|2022-06-08 03:00:10|928.51|919.41|929.18|920.08|929.25|920.15|928.51|919.41|21
1654657220000|2022-06-08 03:00:20|929.13|920.03|928.65|919.55|929.13|920.03|928.57|919.47|9
1654657230000|2022-06-08 03:00:30|928.63|919.53|928.34|919.24|928.63|919.53|928.34|919.24|8
1654657240000|2022-06-08 03:00:40|928.39|919.29|928.38|919.28|928.4|919.3|928.37|919.27|4
1654657250000|2022-06-08 03:00:50|928.4|919.3|928.4|919.3|928.5|919.4|928.4|919.3|5
1654657260000|2022-06-08 03:01:00|928.42|919.32|928.71|919.61|928.73|919.63|928.42|919.32|13
1654657270000|2022-06-08 03:01:10|928.73|919.63|929.14|920.04|929.14|920.04|928.73|919.63|14
1654657280000|2022-06-08 03:01:20|929.13|920.03|929.03|919.93|929.14|920.04|928.93|919.83|15
1654657290000|2022-06-08 03:01:30|929.01|919.91|928.55|919.45|929.01|919.91|928.48|919.38|16
1654657300000|2022-06-08 03:01:40|928.6|919.5|928.76|919.66|928.88|919.78|928.59|919.49|9
1654657310000|2022-06-08 03:01:50|929.05|919.95|928.51|919.41|929.15|920.05|928.48|919.38|19
1654657320000|2022-06-08 03:02:00|928.5|919.4|928.41|919.31|928.5|919.4|928.41|919.31|6
1654657330000|2022-06-08 03:02:10|928.42|919.32|928.43|919.33|928.46|919.36|928.41|919.31|7
1654657340000|2022-06-08 03:02:20|928.42|919.32|928.37|919.27|928.42|919.32|928.37|919.27|2
1654657350000|2022-06-08 03:02:30|928.36|919.26|928.29|919.19|928.36|919.26|928.29|919.19|3
1654657360000|2022-06-08 03:02:40|928.38|919.28|928.36|919.26|928.44|919.34|928.36|919.26|5
1654657370000|2022-06-08 03:02:50|928.37|919.27|928.31|919.21|928.37|919.27|928.23|919.13|8
1654657380000|2022-06-08 03:03:00|928.24|919.14|928.01|918.91|928.35|919.25|927.95|918.85|17
1654657390000|2022-06-08 03:03:10|928|918.9|927.66|918.56|928.04|918.94|927.66|918.56|12
1654657400000|2022-06-08 03:03:20|927.65|918.55|927.69|918.59|927.71|918.61|927.63|918.53|4
1654657410000|2022-06-08 03:03:30|927.77|918.67|928.34|919.24|928.34|919.24|927.77|918.67|11
1654657420000|2022-06-08 03:03:40|928.07|918.97|928.14|919.04|928.14|919.04|928.07|918.97|3
1654657430000|2022-06-08 03:03:50|928.12|919.02|928.23|919.13|928.28|919.18|928.07|918.97|16
1654657440000|2022-06-08 03:04:00|928.21|919.11|928.18|919.08|928.24|919.14|928.09|918.99|14
1654657450000|2022-06-08 03:04:10|928.24|919.14|928.09|918.99|928.24|919.14|928.09|918.99|8
1654657460000|2022-06-08 03:04:20|928.2|919.1|928.59|919.49|928.61|919.51|928.16|919.06|11
1654657480000|2022-06-08 03:04:40|928.62|919.52|928.82|919.72|928.82|919.72|928.62|919.52|13
1654657490000|2022-06-08 03:04:50|928.83|919.73|928.76|919.66|928.84|919.74|928.76|919.66|5
1654657500000|2022-06-08 03:05:00|928.79|919.69|928.8|919.7|928.8|919.7|928.75|919.65|5
1654657510000|2022-06-08 03:05:10|929.05|919.95|929.1|920|929.1|920|929.05|919.95|2
1654657520000|2022-06-08 03:05:20|929.2|920.1|929.15|920.05|929.2|920.1|929.15|920.05|2
1654657530000|2022-06-08 03:05:30|929.2|920.1|929.1|920|929.2|920.1|929.1|920|3
1654657540000|2022-06-08 03:05:40|929.2|920.1|929.15|920.05|929.2|920.1|929.15|920.05|2
1654657560000|2022-06-08 03:06:00|929|919.9|928.82|919.72|929|919.9|928.74|919.64|7
1654657570000|2022-06-08 03:06:10|928.87|919.77|928.86|919.76|928.87|919.77|928.74|919.64|10
1654657580000|2022-06-08 03:06:20|928.81|919.71|928.38|919.28|928.81|919.71|928.38|919.28|3
1654657590000|2022-06-08 03:06:30|928.37|919.27|928.25|919.15|928.44|919.34|928.25|919.15|4
1654657600000|2022-06-08 03:06:40|928.24|919.14|928.11|919.01|928.24|919.14|928.11|919.01|5
1654657610000|2022-06-08 03:06:50|928.08|918.98|928.07|918.97|928.09|918.99|928|918.9|12
1654657620000|2022-06-08 03:07:00|928.08|918.98|928.28|919.18|928.28|919.18|928.07|918.97|8
1654657630000|2022-06-08 03:07:10|928.29|919.19|928.55|919.45|928.56|919.46|928.29|919.19|6
1654657640000|2022-06-08 03:07:20|928.5|919.4|927.63|918.53|928.5|919.4|927.63|918.53|12
1654657650000|2022-06-08 03:07:30|927.68|918.58|927.58|918.48|927.68|918.58|927.58|918.48|7
1654657660000|2022-06-08 03:07:40|927.68|918.58|927.57|918.47|927.73|918.63|927.57|918.47|7
1654657670000|2022-06-08 03:07:50|927.12|918.02|927.12|918.02|927.12|918.02|927.12|918.02|1
1654657680000|2022-06-08 03:08:00|927.08|917.98|926.7|917.6|927.12|918.02|926.57|917.47|22
1654657700000|2022-06-08 03:08:20|926.55|917.45|926.31|917.21|926.55|917.45|926.31|917.21|7
1654657710000|2022-06-08 03:08:30|926.25|917.15|925.63|916.53|926.25|917.15|925.39|916.29|27
1654657720000|2022-06-08 03:08:40|925.71|916.61|925.43|916.33|925.82|916.72|925.35|916.25|12
1654657730000|2022-06-08 03:08:50|925.32|916.22|925.53|916.43|925.6|916.5|925.32|916.22|14
1654657740000|2022-06-08 03:09:00|925.52|916.42|926.55|917.45|926.55|917.45|925.52|916.42|22
1654657750000|2022-06-08 03:09:10|926.56|917.46|925.7|916.6|926.6|917.5|925.53|916.43|20
1654657760000|2022-06-08 03:09:20|925.69|916.59|925.7|916.6|925.91|916.81|925.63|916.53|14
1654657770000|2022-06-08 03:09:30|925.71|916.61|926.05|916.95|926.07|916.97|925.7|916.6|13
1654657780000|2022-06-08 03:09:40|925.97|916.87|925.68|916.58|925.97|916.87|925.59|916.49|15
1654657790000|2022-06-08 03:09:50|925.59|916.49|925.5|916.4|925.62|916.52|925.45|916.35|9
1654657800000|2022-06-08 03:10:00|925.51|916.41|925.3|916.2|925.51|916.41|925.3|916.2|11
1654657810000|2022-06-08 03:10:10|925.23|916.13|923.79|914.69|925.3|916.2|923.79|914.69|18
1654657820000|2022-06-08 03:10:20|923.8|914.7|924.89|915.79|924.89|915.79|923.8|914.7|18
1654657830000|2022-06-08 03:10:30|925.03|915.93|925.09|915.99|925.25|916.15|924.94|915.84|26
1654657840000|2022-06-08 03:10:40|925.12|916.02|926.2|917.1|926.2|917.1|924.97|915.87|16
1654657850000|2022-06-08 03:10:50|926.15|917.05|925.89|916.79|926.15|917.05|925.88|916.78|9
1654657860000|2022-06-08 03:11:00|925.87|916.77|925.55|916.45|926.12|917.02|925.44|916.34|19
1654657870000|2022-06-08 03:11:10|925.5|916.4|925.38|916.28|925.5|916.4|925.38|916.28|9
1654657880000|2022-06-08 03:11:20|925.32|916.22|924.68|915.58|925.32|916.22|924.68|915.58|20
1654657890000|2022-06-08 03:11:30|924.62|915.52|925.21|916.11|925.51|916.41|924.6|915.5|17
1654657900000|2022-06-08 03:11:40|925.22|916.12|924.93|915.83|925.22|916.12|924.93|915.83|14
1654657910000|2022-06-08 03:11:50|924.92|915.82|924.5|915.4|924.92|915.82|924.46|915.36|16
1654657920000|2022-06-08 03:12:00|924.43|915.33|924.41|915.31|924.51|915.41|924.41|915.31|8
1654657930000|2022-06-08 03:12:10|924.4|915.3|924.29|915.19|924.41|915.31|924.29|915.19|5
1654657940000|2022-06-08 03:12:20|924.49|915.39|924.42|915.32|924.49|915.39|924.42|915.32|8
1654657950000|2022-06-08 03:12:30|924.39|915.29|924.25|915.15|924.42|915.32|924.24|915.14|9
1654657960000|2022-06-08 03:12:40|924.24|915.14|923.69|914.59|924.24|915.14|923.69|914.59|7
1654657970000|2022-06-08 03:12:50|923.74|914.64|924.03|914.93|924.03|914.93|923.74|914.64|18
1654657980000|2022-06-08 03:13:00|924.06|914.96|923.78|914.68|924.08|914.98|923.67|914.57|16
1654657990000|2022-06-08 03:13:10|924.1|915|924.56|915.46|924.56|915.46|924.1|915|11
1654658000000|2022-06-08 03:13:20|924.85|915.75|925.21|916.11|925.26|916.16|924.85|915.75|8
1654658010000|2022-06-08 03:13:30|925.23|916.13|925.24|916.14|925.24|916.14|924.95|915.85|7
1654658020000|2022-06-08 03:13:40|925.29|916.19|925.09|915.99|925.36|916.26|925.09|915.99|7
1654658030000|2022-06-08 03:13:50|925.14|916.04|925.27|916.17|925.27|916.17|925.14|916.04|3
1654658040000|2022-06-08 03:14:00|925.32|916.22|926.4|917.3|926.7|917.6|925.12|916.02|11
1654658050000|2022-06-08 03:14:10|926.39|917.29|926.62|917.52|926.79|917.69|926.39|917.29|10
1654658060000|2022-06-08 03:14:20|926.6|917.5|926.5|917.4|926.6|917.5|926.5|917.4|5
1654658070000|2022-06-08 03:14:30|926.34|917.24|926.22|917.12|926.34|917.24|926.21|917.11|8
1654658080000|2022-06-08 03:14:40|926.3|917.2|926.35|917.25|926.36|917.26|926.25|917.15|6
1654658090000|2022-06-08 03:14:50|926.33|917.23|925.98|916.88|926.36|917.26|925.98|916.88|14
1654658100000|2022-06-08 03:15:00|925.96|916.86|924.75|915.65|925.96|916.86|924.75|915.65|18
1654658110000|2022-06-08 03:15:10|924.73|915.63|924.56|915.46|924.73|915.63|924.56|915.46|7
1654658120000|2022-06-08 03:15:20|924.6|915.5|924.6|915.5|924.6|915.5|924.6|915.5|1
1654658130000|2022-06-08 03:15:30|924.56|915.46|924.65|915.55|924.65|915.55|924.56|915.46|4
1654658140000|2022-06-08 03:15:40|924.56|915.46|924.56|915.46|924.6|915.5|924.56|915.46|5
1654658150000|2022-06-08 03:15:50|924.65|915.55|924.65|915.55|924.65|915.55|924.65|915.55|1
1654658160000|2022-06-08 03:16:00|924.7|915.6|924.85|915.75|924.85|915.75|924.6|915.5|10
1654658170000|2022-06-08 03:16:10|924.8|915.7|924.6|915.5|924.85|915.75|924.56|915.46|11
1654658180000|2022-06-08 03:16:20|924.56|915.46|924.56|915.46|924.56|915.46|924.56|915.46|1
1654658190000|2022-06-08 03:16:30|924.44|915.34|924.44|915.34|924.44|915.34|924.44|915.34|1
1654658200000|2022-06-08 03:16:40|924.38|915.28|924.19|915.09|924.39|915.29|924.18|915.08|8
1654658210000|2022-06-08 03:16:50|924.2|915.1|922.55|913.45|924.22|915.12|922.55|913.45|15
1654658220000|2022-06-08 03:17:00|922.26|913.16|922.14|913.04|922.26|913.16|922.01|912.91|13
1654658230000|2022-06-08 03:17:10|922.13|913.03|920.9|911.8|922.13|913.03|920.9|911.8|7
1654658240000|2022-06-08 03:17:20|920.95|911.85|921.59|912.49|921.71|912.61|920.95|911.85|28
1654658250000|2022-06-08 03:17:30|921.58|912.48|921.35|912.25|922.08|912.98|921.35|912.25|21
1654658260000|2022-06-08 03:17:40|921.33|912.23|920.99|911.89|921.52|912.42|920.99|911.89|16
1654658270000|2022-06-08 03:17:50|921.01|911.91|920.74|911.64|921.11|912.01|920.74|911.64|12
1654658280000|2022-06-08 03:18:00|920.73|911.63|919.41|910.31|920.73|911.63|919.41|910.31|23
1654658290000|2022-06-08 03:18:10|919.39|910.29|918.42|909.32|919.39|910.29|917.94|908.84|28
1654658300000|2022-06-08 03:18:20|918.38|909.28|918.96|909.86|918.96|909.86|917.85|908.75|28
1654658310000|2022-06-08 03:18:30|919.02|909.92|917.82|908.72|919.13|910.03|917.82|908.72|14
1654658320000|2022-06-08 03:18:40|917.89|908.79|917.7|908.6|918.02|908.92|917.7|908.6|8
1654658330000|2022-06-08 03:18:50|917.68|908.58|917.16|908.06|917.68|908.58|917.16|908.06|9
1654658340000|2022-06-08 03:19:00|917.03|907.93|916.09|906.99|917.03|907.93|916.09|906.99|8
1654658350000|2022-06-08 03:19:10|916.26|907.16|916.61|907.51|916.75|907.65|916.26|907.16|18
1654658360000|2022-06-08 03:19:20|916.58|907.48|916.8|907.7|916.8|907.7|916.46|907.36|20
1654658370000|2022-06-08 03:19:30|916.9|907.8|916.51|907.41|917.26|908.16|916.51|907.41|31
1654658380000|2022-06-08 03:19:40|916.46|907.36|914.77|905.67|916.46|907.36|914.46|905.36|21
1654658390000|2022-06-08 03:19:50|915.05|905.95|915.41|906.31|915.89|906.79|915.05|905.95|28
1654658400000|2022-06-08 03:20:00|915.38|906.28|914.72|905.62|916.15|907.05|914.62|905.52|32
1654658410000|2022-06-08 03:20:10|914.69|905.59|915.35|906.25|915.35|906.25|914.49|905.39|21
1654658420000|2022-06-08 03:20:20|915.5|906.4|916.47|907.37|916.95|907.85|915.5|906.4|23
1654658430000|2022-06-08 03:20:30|916.4|907.3|915.07|905.97|916.48|907.38|915.05|905.95|21
1654658440000|2022-06-08 03:20:40|915.04|905.94|914.45|905.35|915.3|906.2|914.45|905.35|21
1654658450000|2022-06-08 03:20:50|914.46|905.36|915.03|905.93|915.15|906.05|914.43|905.33|25
1654658460000|2022-06-08 03:21:00|915.01|905.91|916.03|906.93|916.26|907.16|915.01|905.91|27
1654658470000|2022-06-08 03:21:10|915.9|906.8|917.5|908.4|917.5|908.4|915.9|906.8|22
1654658480000|2022-06-08 03:21:20|917.25|908.15|916.18|907.08|917.5|908.4|916.18|907.08|17
1654658490000|2022-06-08 03:21:30|916.09|906.99|915.65|906.55|916.09|906.99|915.53|906.43|29
1654658500000|2022-06-08 03:21:40|915.62|906.52|915.22|906.12|915.76|906.66|915.13|906.03|18
1654658510000|2022-06-08 03:21:50|915.42|906.32|915.81|906.71|916.19|907.09|915.42|906.32|27
1654658520000|2022-06-08 03:22:00|915.76|906.66|915.68|906.58|915.79|906.69|915.59|906.49|20
1654658530000|2022-06-08 03:22:10|915.75|906.65|915.71|906.61|915.75|906.65|915.56|906.46|12
1654658540000|2022-06-08 03:22:20|915.68|906.58|916.3|907.2|916.6|907.5|915.61|906.51|25
1654658550000|2022-06-08 03:22:30|916.09|906.99|915.68|906.58|916.26|907.16|915.68|906.58|24
1654658560000|2022-06-08 03:22:40|915.64|906.54|915.51|906.41|915.74|906.64|915.51|906.41|20
1654658570000|2022-06-08 03:22:50|915.65|906.55|915.73|906.63|915.73|906.63|915.55|906.45|7
1654658580000|2022-06-08 03:23:00|915.78|906.68|915.58|906.48|915.78|906.68|915.51|906.41|7
1654658590000|2022-06-08 03:23:10|915.67|906.57|915.65|906.55|915.78|906.68|915.51|906.41|16
1654658600000|2022-06-08 03:23:20|915.7|906.6|915.72|906.62|915.84|906.74|915.51|906.41|23
1654658610000|2022-06-08 03:23:30|915.68|906.58|915.51|906.41|915.68|906.58|915.25|906.15|9
1654658620000|2022-06-08 03:23:40|915.45|906.35|914.43|905.33|915.45|906.35|914.25|905.15|15
1654658630000|2022-06-08 03:23:50|914.35|905.25|913.09|903.99|914.35|905.25|913.09|903.99|23
1654658640000|2022-06-08 03:24:00|913.1|904|912.41|903.31|913.1|904|911.97|902.87|19
1654658650000|2022-06-08 03:24:10|912.5|903.4|912.68|903.58|913.69|904.59|912.5|903.4|29
1654658660000|2022-06-08 03:24:20|912.6|903.5|912.85|903.75|913.37|904.27|912.6|903.5|24
1654658670000|2022-06-08 03:24:30|912.93|903.83|913.56|904.46|913.75|904.65|912.84|903.74|27
1654658680000|2022-06-08 03:24:40|913.55|904.45|913.01|903.91|913.55|904.45|912.76|903.66|16
1654658690000|2022-06-08 03:24:50|912.98|903.88|913.5|904.4|913.55|904.45|912.98|903.88|16
1654658700000|2022-06-08 03:25:00|913.58|904.48|912.87|903.77|913.58|904.48|912.87|903.77|21
1654658710000|2022-06-08 03:25:10|912.84|903.74|912.57|903.47|912.84|903.74|912.57|903.47|13
1654658720000|2022-06-08 03:25:20|912.49|903.39|912.05|902.95|912.49|903.39|911.72|902.62|24
1654658730000|2022-06-08 03:25:30|911.88|902.78|911.95|902.85|912.16|903.06|911.13|902.03|32
1654658740000|2022-06-08 03:25:40|912.15|903.05|912.28|903.18|912.58|903.48|912.15|903.05|20
1654658750000|2022-06-08 03:25:50|912.14|903.04|911.07|901.97|912.14|903.04|911.03|901.93|21
1654658760000|2022-06-08 03:26:00|911.02|901.92|910.88|901.78|911.02|901.92|910.88|901.78|2
1654658770000|2022-06-08 03:26:10|910.84|901.74|910.05|900.95|910.88|901.78|910.05|900.95|16
1654658780000|2022-06-08 03:26:20|909.96|900.86|910.92|901.82|910.93|901.83|909.8|900.7|31
1654658790000|2022-06-08 03:26:30|910.94|901.84|910.52|901.42|911.21|902.11|910.52|901.42|27
1654658800000|2022-06-08 03:26:40|910.47|901.37|910.46|901.36|910.74|901.64|910.34|901.24|14
1654658810000|2022-06-08 03:26:50|910.44|901.34|910.67|901.57|910.95|901.85|910.44|901.34|34
1654658820000|2022-06-08 03:27:00|910.49|901.39|909.14|900.04|910.49|901.39|908.89|899.79|29
1654658830000|2022-06-08 03:27:10|909.36|900.26|909.63|900.53|909.89|900.79|908.99|899.89|30
1654658840000|2022-06-08 03:27:20|909.62|900.52|910.06|900.96|910.12|901.02|909.07|899.97|28
1654658850000|2022-06-08 03:27:30|909.68|900.58|909.3|900.2|909.88|900.78|909.3|900.2|24
1654658860000|2022-06-08 03:27:40|909.34|900.24|910.25|901.15|910.3|901.2|909.34|900.24|13
1654658870000|2022-06-08 03:27:50|910.3|901.2|909.88|900.78|910.3|901.2|909.88|900.78|5
1654658880000|2022-06-08 03:28:00|909.9|900.8|909.85|900.75|910.35|901.25|909.85|900.75|12
1654658890000|2022-06-08 03:28:10|909.73|900.63|909.37|900.27|909.95|900.85|909.37|900.27|13
1654658900000|2022-06-08 03:28:20|909.4|900.3|910.07|900.97|910.35|901.25|909.4|900.3|13
1654658910000|2022-06-08 03:28:30|910.02|900.92|909.27|900.17|910.02|900.92|909.06|899.96|23
1654658920000|2022-06-08 03:28:40|909.24|900.14|909.18|900.08|909.24|900.14|908.76|899.66|13
1654658930000|2022-06-08 03:28:50|909.3|900.2|908.91|899.81|909.3|900.2|908.87|899.77|16
1654658940000|2022-06-08 03:29:00|908.87|899.77|908.12|899.02|909.04|899.94|908.12|899.02|25
1654658950000|2022-06-08 03:29:10|908.02|898.92|908.09|898.99|908.51|899.41|907.99|898.89|23
1654658960000|2022-06-08 03:29:20|908.2|899.1|908.46|899.36|908.46|899.36|908.2|899.1|19
1654658970000|2022-06-08 03:29:30|908.5|899.4|908.13|899.03|908.91|899.81|908.13|899.03|24
1654658980000|2022-06-08 03:29:40|908.12|899.02|909.11|900.01|909.11|900.01|908.12|899.02|17
1654658990000|2022-06-08 03:29:50|909.14|900.04|909.42|900.32|909.55|900.45|909.12|900.02|22
1654659000000|2022-06-08 03:30:00|909.41|900.31|908.59|899.49|909.48|900.38|908.22|899.12|29
1654659010000|2022-06-08 03:30:10|908.53|899.43|908.01|898.91|908.53|899.43|908|898.9|19
1654659020000|2022-06-08 03:30:20|908|898.9|907.81|898.71|908.11|899.01|907.58|898.48|18
1654659030000|2022-06-08 03:30:30|907.61|898.51|908.2|899.1|908.2|899.1|907.38|898.28|22
1654659040000|2022-06-08 03:30:40|908.27|899.17|908.11|899.01|908.54|899.44|907.99|898.89|26
1654659050000|2022-06-08 03:30:50|908.02|898.92|907.38|898.28|908.17|899.07|907.27|898.17|32
1654659060000|2022-06-08 03:31:00|907.4|898.3|907.5|898.4|907.55|898.45|907.06|897.96|20
1654659070000|2022-06-08 03:31:10|907.65|898.55|907.23|898.13|908.01|898.91|907.13|898.03|27
1654659080000|2022-06-08 03:31:20|907.22|898.12|907.22|898.12|907.39|898.29|907.09|897.99|14
1654659090000|2022-06-08 03:31:30|907.18|898.08|906.96|897.86|907.2|898.1|906.87|897.77|21
1654659100000|2022-06-08 03:31:40|906.98|897.88|906.68|897.58|907.16|898.06|906.68|897.58|10
1654659110000|2022-06-08 03:31:50|906.63|897.53|905.67|896.57|906.63|897.53|904.99|895.89|25
1654659120000|2022-06-08 03:32:00|905.68|896.58|905.13|896.03|905.86|896.76|904.99|895.89|27
1654659130000|2022-06-08 03:32:10|905.11|896.01|904.88|895.78|905.13|896.03|904.88|895.78|30
1654659140000|2022-06-08 03:32:20|904.84|895.74|903.98|894.88|905.01|895.91|903.78|894.68|31
1654659150000|2022-06-08 03:32:30|903.97|894.87|904.77|895.67|904.77|895.67|903.82|894.72|37
1654659160000|2022-06-08 03:32:40|904.84|895.74|905.25|896.15|905.45|896.35|904.45|895.35|30
1654659170000|2022-06-08 03:32:50|905.3|896.2|904.65|895.55|905.4|896.3|903.85|894.75|29
1654659180000|2022-06-08 03:33:00|904.6|895.5|905.5|896.4|905.6|896.5|904.55|895.45|21
1654659190000|2022-06-08 03:33:10|905.55|896.45|904.78|895.68|905.65|896.55|904.56|895.46|21
1654659200000|2022-06-08 03:33:20|904.77|895.67|905.1|896|905.25|896.15|904.11|895.01|27
1654659210000|2022-06-08 03:33:30|905.2|896.1|903.52|894.42|905.3|896.2|903.21|894.11|21
1654659220000|2022-06-08 03:33:40|903.26|894.16|903.14|894.04|903.52|894.42|903.04|893.94|10
1654659230000|2022-06-08 03:33:50|903.04|893.94|903.32|894.22|903.5|894.4|902.73|893.63|30
1654659240000|2022-06-08 03:34:00|903.27|894.17|903.5|894.4|903.55|894.45|903.12|894.02|24
1654659250000|2022-06-08 03:34:10|903.45|894.35|903.35|894.25|903.45|894.35|902.83|893.73|20
1654659260000|2022-06-08 03:34:20|903.4|894.3|903.6|894.5|904.15|895.05|903.39|894.29|23
1654659270000|2022-06-08 03:34:30|903.65|894.55|903.23|894.13|903.65|894.55|903.02|893.92|17
1654659280000|2022-06-08 03:34:40|903.16|894.06|902.44|893.34|903.16|894.06|902.34|893.24|17
1654659290000|2022-06-08 03:34:50|902.48|893.38|902.34|893.24|902.48|893.38|902.34|893.24|10
1654659300000|2022-06-08 03:35:00|902.44|893.34|902.78|893.68|902.9|893.8|902.34|893.24|22
1654659310000|2022-06-08 03:35:10|902.75|893.65|902.34|893.24|902.75|893.65|902.34|893.24|7
1654659340000|2022-06-08 03:35:40|902.44|893.34|902.95|893.85|903|893.9|902.44|893.34|7
1654659350000|2022-06-08 03:35:50|902.98|893.88|902.39|893.29|902.98|893.88|902.39|893.29|11
1654659360000|2022-06-08 03:36:00|902.34|893.24|902.43|893.33|902.49|893.39|902.34|893.24|12
1654659370000|2022-06-08 03:36:10|902.41|893.31|902.49|893.39|902.49|893.39|902.15|893.05|19
1654659380000|2022-06-08 03:36:20|902.51|893.41|904.45|895.35|904.5|895.4|902.49|893.39|24
1654659390000|2022-06-08 03:36:30|904.4|895.3|904.5|895.4|904.75|895.65|904.2|895.1|31
1654659400000|2022-06-08 03:36:40|904.55|895.45|904.8|895.7|904.8|895.7|904|894.9|25
1654659410000|2022-06-08 03:36:50|904.7|895.6|904.7|895.6|904.9|895.8|904.55|895.45|21
1654659420000|2022-06-08 03:37:00|904.75|895.65|905.3|896.2|905.3|896.2|904.6|895.5|17
1654659430000|2022-06-08 03:37:10|905.25|896.15|906.55|897.45|906.55|897.45|905.25|896.15|21
1654659440000|2022-06-08 03:37:20|906.7|897.6|906.9|897.8|907.46|898.36|906.7|897.6|31
1654659450000|2022-06-08 03:37:30|906.85|897.75|906.8|897.7|907.35|898.25|906.6|897.5|28
1654659460000|2022-06-08 03:37:40|906.85|897.75|906.65|897.55|907.7|898.6|906.54|897.44|30
1654659470000|2022-06-08 03:37:50|906.8|897.7|906.4|897.3|906.85|897.75|906.3|897.2|23
1654659480000|2022-06-08 03:38:00|906.45|897.35|906.3|897.2|906.45|897.35|906.3|897.2|14
1654659490000|2022-06-08 03:38:10|906.26|897.16|905.93|896.83|906.3|897.2|905.78|896.68|21
1654659500000|2022-06-08 03:38:20|906.4|897.3|906.35|897.25|906.65|897.55|906.35|897.25|19
1654659510000|2022-06-08 03:38:30|906.4|897.3|907|897.9|907.05|897.95|906.4|897.3|20
1654659520000|2022-06-08 03:38:40|907.05|897.95|905.89|896.79|907.1|898|905.89|896.79|13
1654659530000|2022-06-08 03:38:50|905.83|896.73|906.18|897.08|906.4|897.3|905.8|896.7|18
1654659540000|2022-06-08 03:39:00|906.12|897.02|906.05|896.95|906.5|897.4|906|896.9|20
1654659550000|2022-06-08 03:39:10|906|896.9|905.85|896.75|906.15|897.05|905.79|896.69|15
1654659560000|2022-06-08 03:39:20|905.8|896.7|905.8|896.7|905.8|896.7|905.75|896.65|3
1654659570000|2022-06-08 03:39:30|905.85|896.75|906.05|896.95|906.3|897.2|905.85|896.75|9
1654659580000|2022-06-08 03:39:40|906.14|897.04|905.94|896.84|906.14|897.04|905.94|896.84|5
1654659590000|2022-06-08 03:39:50|905.9|896.8|905.94|896.84|906.14|897.04|905.89|896.79|9
1654659600000|2022-06-08 03:40:00|905.73|896.63|905.7|896.6|905.73|896.63|905.56|896.46|3
1654659610000|2022-06-08 03:40:10|905.6|896.5|904.55|895.45|905.75|896.65|904.55|895.45|14
1654659620000|2022-06-08 03:40:20|904.53|895.43|904.25|895.15|904.68|895.58|904.25|895.15|13
1654659630000|2022-06-08 03:40:30|904.37|895.27|904.09|894.99|904.52|895.42|904.09|894.99|13
1654659640000|2022-06-08 03:40:40|904.15|895.05|904.07|894.97|904.22|895.12|904|894.9|10
1654659650000|2022-06-08 03:40:50|904.16|895.06|904.47|895.37|904.54|895.44|904.14|895.04|12
1654659660000|2022-06-08 03:41:00|904.46|895.36|904.8|895.7|905.05|895.95|904.44|895.34|17
1654659670000|2022-06-08 03:41:10|904.73|895.63|904.33|895.23|904.75|895.65|904.23|895.13|14
1654659680000|2022-06-08 03:41:20|904.25|895.15|904.55|895.45|904.75|895.65|904.24|895.14|17
1654659690000|2022-06-08 03:41:30|904.35|895.25|904.45|895.35|904.45|895.35|904.22|895.12|9
1654659700000|2022-06-08 03:41:40|904.4|895.3|904.45|895.35|904.45|895.35|904.4|895.3|2
1654659710000|2022-06-08 03:41:50|904.5|895.4|904.8|895.7|905.3|896.2|904.45|895.35|13
1654659720000|2022-06-08 03:42:00|904.75|895.65|904.9|895.8|904.95|895.85|904.65|895.55|17
1654659730000|2022-06-08 03:42:10|904.76|895.66|904.3|895.2|905.15|896.05|904.11|895.01|28
1654659740000|2022-06-08 03:42:20|904.35|895.25|904.6|895.5|904.65|895.55|904.25|895.15|22
1654659750000|2022-06-08 03:42:30|904.65|895.55|904.75|895.65|904.95|895.85|904.6|895.5|22
1654659760000|2022-06-08 03:42:40|904.8|895.7|904.75|895.65|905.05|895.95|904.6|895.5|19
1654659770000|2022-06-08 03:42:50|904.9|895.8|905.1|896|905.22|896.12|904.53|895.43|23
1654659780000|2022-06-08 03:43:00|905.3|896.2|905.26|896.16|905.65|896.55|905.2|896.1|14
1654659790000|2022-06-08 03:43:10|905.35|896.25|905.15|896.05|905.5|896.4|905.1|896|9
1654659800000|2022-06-08 03:43:20|905.1|896|904.7|895.6|905.1|896|904.55|895.45|8
1654659810000|2022-06-08 03:43:30|904.75|895.65|904.8|895.7|905.35|896.25|904.75|895.65|17
1654659820000|2022-06-08 03:43:40|904.85|895.75|904.75|895.65|904.85|895.75|904.75|895.65|3
1654659830000|2022-06-08 03:43:50|904.7|895.6|904.6|895.5|904.7|895.6|904.6|895.5|3
1654659840000|2022-06-08 03:44:00|904.65|895.55|904.7|895.6|904.9|895.8|904.65|895.55|5
1654659850000|2022-06-08 03:44:10|904.8|895.7|904.65|895.55|904.8|895.7|904.65|895.55|4
1654659860000|2022-06-08 03:44:20|904.6|895.5|904.25|895.15|904.6|895.5|904.25|895.15|5
1654659870000|2022-06-08 03:44:30|904.19|895.09|903.09|893.99|904.2|895.1|902.93|893.83|17
1654659880000|2022-06-08 03:44:40|903.08|893.98|903.09|893.99|903.44|894.34|902.99|893.89|19
1654659890000|2022-06-08 03:44:50|903.15|894.05|903.3|894.2|903.3|894.2|902.95|893.85|23
1654659900000|2022-06-08 03:45:00|903.45|894.35|903.65|894.55|903.65|894.55|903.05|893.95|21
1654659910000|2022-06-08 03:45:10|903.6|894.5|903.95|894.85|904.25|895.15|903.59|894.49|23
1654659920000|2022-06-08 03:45:20|904.05|894.95|904.2|895.1|904.2|895.1|903.55|894.45|16
1654659930000|2022-06-08 03:45:30|904.35|895.25|904.25|895.15|904.5|895.4|904|894.9|15
1654659940000|2022-06-08 03:45:40|904.3|895.2|904.5|895.4|904.95|895.85|904.3|895.2|17
1654659950000|2022-06-08 03:45:50|904.55|895.45|904.95|895.85|904.95|895.85|904.49|895.39|19
1654659960000|2022-06-08 03:46:00|905.05|895.95|905.6|896.5|905.65|896.55|904.7|895.6|20
1654659970000|2022-06-08 03:46:10|905.4|896.3|906.55|897.45|906.65|897.55|905.25|896.15|27
1654659980000|2022-06-08 03:46:20|906.5|897.4|906.75|897.65|906.95|897.85|906.5|897.4|17
1654659990000|2022-06-08 03:46:30|906.85|897.75|906.6|897.5|906.95|897.85|906.55|897.45|19
1654660000000|2022-06-08 03:46:40|906.65|897.55|906.45|897.35|906.9|897.8|906.4|897.3|17
1654660010000|2022-06-08 03:46:50|906.4|897.3|906.7|897.6|906.85|897.75|906.4|897.3|11
1654660020000|2022-06-08 03:47:00|906.75|897.65|906.85|897.75|907.76|898.66|906.75|897.65|14
1654660030000|2022-06-08 03:47:10|906.8|897.7|906.65|897.55|906.8|897.7|906.6|897.5|6
1654660040000|2022-06-08 03:47:20|906.75|897.65|907.4|898.3|907.4|898.3|906.65|897.55|12
1654660050000|2022-06-08 03:47:30|907.35|898.25|907.3|898.2|907.65|898.55|907.2|898.1|15
1654660060000|2022-06-08 03:47:40|907.35|898.25|907.65|898.55|907.65|898.55|907.35|898.25|8
1654660070000|2022-06-08 03:47:50|907.6|898.5|908.4|899.3|908.5|899.4|907.6|898.5|15
1654660080000|2022-06-08 03:48:00|908.45|899.35|908.4|899.3|908.85|899.75|908.3|899.2|22
1654660090000|2022-06-08 03:48:10|908.45|899.35|907.7|898.6|908.45|899.35|907.7|898.6|17
1654660100000|2022-06-08 03:48:20|907.75|898.65|908.3|899.2|908.3|899.2|907.75|898.65|8
1654660110000|2022-06-08 03:48:30|908.35|899.25|908.7|899.6|908.8|899.7|908.35|899.25|7
1654660120000|2022-06-08 03:48:40|908.75|899.65|908.7|899.6|908.8|899.7|908.6|899.5|15
1654660130000|2022-06-08 03:48:50|908.6|899.5|908.8|899.7|908.8|899.7|908.5|899.4|5
1654660140000|2022-06-08 03:49:00|908.75|899.65|909.75|900.65|909.75|900.65|908.7|899.6|15
1654660150000|2022-06-08 03:49:10|909.8|900.7|909.55|900.45|909.85|900.75|909.55|900.45|18
1654660160000|2022-06-08 03:49:20|909.6|900.5|911.45|902.35|911.65|902.55|909.6|900.5|32
1654660170000|2022-06-08 03:49:30|911.5|902.4|910.35|901.25|911.55|902.45|910.25|901.15|28
1654660180000|2022-06-08 03:49:40|910.3|901.2|910.3|901.2|910.3|901.2|909.85|900.75|12
1654660190000|2022-06-08 03:49:50|910.35|901.25|911|901.9|911.8|902.7|910.35|901.25|34
1654660200000|2022-06-08 03:50:00|910.9|901.8|909.9|900.8|910.9|901.8|909.85|900.75|29
1654660210000|2022-06-08 03:50:10|909.85|900.75|910.8|901.7|910.8|901.7|909.75|900.65|21
1654660220000|2022-06-08 03:50:20|910.86|901.76|911.25|902.15|911.25|902.15|910.81|901.71|23
1654660230000|2022-06-08 03:50:30|911.3|902.2|911.5|902.4|911.75|902.65|911.3|902.2|23
1654660240000|2022-06-08 03:50:40|911.4|902.3|911.2|902.1|911.8|902.7|911.15|902.05|15
1654660250000|2022-06-08 03:50:50|911.15|902.05|909.85|900.75|911.15|902.05|909.8|900.7|18
1654660260000|2022-06-08 03:51:00|909.8|900.7|910.35|901.25|910.45|901.35|909.75|900.65|19
1654660270000|2022-06-08 03:51:10|910.3|901.2|910.23|901.13|910.4|901.3|910.14|901.04|14
1654660280000|2022-06-08 03:51:20|910.24|901.14|909.8|900.7|910.29|901.19|909.8|900.7|9
1654660300000|2022-06-08 03:51:40|909.85|900.75|909.7|900.6|910.1|901|909.7|900.6|10
1654660310000|2022-06-08 03:51:50|909.85|900.75|909.75|900.65|909.95|900.85|909.75|900.65|5
1654660320000|2022-06-08 03:52:00|909.71|900.61|909.01|899.91|909.71|900.61|909.01|899.91|13
1654660330000|2022-06-08 03:52:10|908.97|899.87|909.16|900.06|909.39|900.29|908.97|899.87|14
1654660340000|2022-06-08 03:52:20|909.11|900.01|908.97|899.87|909.11|900.01|908.97|899.87|4
1654660350000|2022-06-08 03:52:30|909.01|899.91|909.26|900.16|909.3|900.2|909.01|899.91|13
1654660360000|2022-06-08 03:52:40|909.38|900.28|909.46|900.36|909.6|900.5|909.38|900.28|16
1654660370000|2022-06-08 03:52:50|909.44|900.34|909.04|899.94|909.44|900.34|909.04|899.94|13
1654660380000|2022-06-08 03:53:00|909.02|899.92|908.95|899.85|909.02|899.92|908.95|899.85|4
1654660390000|2022-06-08 03:53:10|908.88|899.78|907.69|898.59|908.88|899.78|907.69|898.59|16
1654660400000|2022-06-08 03:53:20|907.63|898.53|907.56|898.46|907.64|898.54|906.67|897.57|23
1654660410000|2022-06-08 03:53:30|907.53|898.43|906.93|897.83|907.53|898.43|906.53|897.43|31
1654660420000|2022-06-08 03:53:40|906.91|897.81|907.42|898.32|907.52|898.42|906.81|897.71|20
1654660430000|2022-06-08 03:53:50|907.5|898.4|907.55|898.45|907.7|898.6|907.39|898.29|13
1654660440000|2022-06-08 03:54:00|907.49|898.39|907.34|898.24|907.71|898.61|907.33|898.23|13
1654660450000|2022-06-08 03:54:10|907.33|898.23|906.99|897.89|907.33|898.23|906.99|897.89|16
1654660460000|2022-06-08 03:54:20|907.07|897.97|906.57|897.47|907.07|897.97|906.54|897.44|17
1654660470000|2022-06-08 03:54:30|906.56|897.46|905.97|896.87|906.56|897.46|905.97|896.87|15
1654660480000|2022-06-08 03:54:40|905.88|896.78|906.3|897.2|906.4|897.3|905.83|896.73|21
1654660490000|2022-06-08 03:54:50|906.32|897.22|905.97|896.87|906.32|897.22|905.93|896.83|26
1654660500000|2022-06-08 03:55:00|905.96|896.86|906.24|897.14|906.48|897.38|905.79|896.69|24
1654660510000|2022-06-08 03:55:10|906.21|897.11|906.19|897.09|906.3|897.2|905.9|896.8|24
1654660520000|2022-06-08 03:55:20|906.2|897.1|905.96|896.86|906.2|897.1|905.71|896.61|16
1654660530000|2022-06-08 03:55:30|905.91|896.81|905.88|896.78|905.95|896.85|905.81|896.71|17
1654660540000|2022-06-08 03:55:40|905.89|896.79|906.18|897.08|906.26|897.16|905.89|896.79|16
1654660550000|2022-06-08 03:55:50|906.13|897.03|906.3|897.2|906.32|897.22|905.99|896.89|20
1654660560000|2022-06-08 03:56:00|906.4|897.3|906.99|897.89|907.12|898.02|906.38|897.28|24
1654660570000|2022-06-08 03:56:10|907.02|897.92|906.68|897.58|907.29|898.19|906.68|897.58|24
1654660580000|2022-06-08 03:56:20|906.67|897.57|906.46|897.36|906.81|897.71|906.37|897.27|17
1654660590000|2022-06-08 03:56:30|906.38|897.28|906.26|897.16|906.47|897.37|906.26|897.16|18
1654660600000|2022-06-08 03:56:40|906.4|897.3|906.84|897.74|906.84|897.74|906.31|897.21|19
1654660610000|2022-06-08 03:56:50|906.86|897.76|906.5|897.4|906.86|897.76|906.11|897.01|26
1654660620000|2022-06-08 03:57:00|906.51|897.41|908.18|899.08|908.65|899.55|906.51|897.41|38
1654660630000|2022-06-08 03:57:10|908.21|899.11|908.33|899.23|908.74|899.64|908.11|899.01|27
1654660640000|2022-06-08 03:57:20|908.28|899.18|906.52|897.42|908.28|899.18|906.52|897.42|24
1654660650000|2022-06-08 03:57:30|906.5|897.4|906.58|897.48|906.8|897.7|906.39|897.29|22
1654660660000|2022-06-08 03:57:40|906.57|897.47|906.54|897.44|906.57|897.47|906.45|897.35|6
1654660670000|2022-06-08 03:57:50|906.58|897.48|907.4|898.3|907.4|898.3|906.55|897.45|27
1654660680000|2022-06-08 03:58:00|907.37|898.27|906.73|897.63|907.39|898.29|906.62|897.52|24
1654660690000|2022-06-08 03:58:10|906.72|897.62|906.45|897.35|906.72|897.62|906.45|897.35|11
1654660700000|2022-06-08 03:58:20|906.44|897.34|906.64|897.54|906.7|897.6|906.42|897.32|14
1654660710000|2022-06-08 03:58:30|906.62|897.52|906.51|897.41|906.63|897.53|906.48|897.38|14
1654660720000|2022-06-08 03:58:40|906.49|897.39|906.67|897.57|906.75|897.65|906.49|897.39|9
1654660730000|2022-06-08 03:58:50|906.6|897.5|906.65|897.55|906.69|897.59|906.56|897.46|12
1654660740000|2022-06-08 03:59:00|906.64|897.54|907.22|898.12|907.25|898.15|906.64|897.54|25
1654660750000|2022-06-08 03:59:10|907.25|898.15|907.21|898.11|907.36|898.26|907.21|898.11|19
1654660760000|2022-06-08 03:59:20|907.22|898.12|906.7|897.6|907.22|898.12|906.68|897.58|17
1654660770000|2022-06-08 03:59:30|906.83|897.73|907.1|898|907.13|898.03|906.72|897.62|20
1654660780000|2022-06-08 03:59:40|907.09|897.99|907.26|898.16|907.26|898.16|907.06|897.96|14
1654660790000|2022-06-08 03:59:50|907.24|898.14|907.4|898.3|907.46|898.36|907.21|898.11|15
1654660800000|2022-06-08 04:00:00|907.47|898.37|906.78|897.68|907.47|898.37|906.7|897.6|27
1654660810000|2022-06-08 04:00:10|906.9|897.8|906.6|897.5|907.11|898.01|906.6|897.5|27
1654660820000|2022-06-08 04:00:20|906.76|897.66|906.64|897.54|907.05|897.95|906.5|897.4|28
1654660830000|2022-06-08 04:00:30|906.59|897.49|905.91|896.81|906.68|897.58|905.75|896.65|25
1654660840000|2022-06-08 04:00:40|905.87|896.77|905.8|896.7|905.87|896.77|905.74|896.64|15
1654660850000|2022-06-08 04:00:50|905.76|896.66|906.08|896.98|906.08|896.98|905.7|896.6|25
1654660860000|2022-06-08 04:01:00|906.07|896.97|906.05|896.95|906.08|896.98|905.73|896.63|18
1654660870000|2022-06-08 04:01:10|906.07|896.97|906.02|896.92|906.19|897.09|905.97|896.87|16
1654660880000|2022-06-08 04:01:20|905.97|896.87|905.5|896.4|905.97|896.87|905.42|896.32|17
1654660890000|2022-06-08 04:01:30|905.49|896.39|905.11|896.01|905.8|896.7|905.11|896.01|13
1654660900000|2022-06-08 04:01:40|905.1|896|904.07|894.97|905.13|896.03|904.07|894.97|12
1654660910000|2022-06-08 04:01:50|904.11|895.01|904.07|894.97|904.16|895.06|904.07|894.97|5
1654660930000|2022-06-08 04:02:10|903.69|894.59|902.92|893.82|903.69|894.59|902.86|893.76|11
1654660940000|2022-06-08 04:02:20|902.81|893.71|902.81|893.71|902.81|893.71|902.81|893.71|1
1654660950000|2022-06-08 04:02:30|902.83|893.73|902.66|893.56|902.83|893.73|902.66|893.56|7
1654660960000|2022-06-08 04:02:40|902.69|893.59|902.66|893.56|902.69|893.59|902.66|893.56|8
1654660970000|2022-06-08 04:02:50|902.69|893.59|903.55|894.45|903.88|894.78|902.69|893.59|19
1654660980000|2022-06-08 04:03:00|903.57|894.47|903.33|894.23|903.57|894.47|903.33|894.23|12
1654660990000|2022-06-08 04:03:10|903.31|894.21|902.77|893.67|903.31|894.21|902.66|893.56|21
1654661000000|2022-06-08 04:03:20|902.76|893.66|902.89|893.79|902.94|893.84|902.66|893.56|12
1654661010000|2022-06-08 04:03:30|902.87|893.77|902.88|893.78|902.96|893.86|902.75|893.65|17
1654661020000|2022-06-08 04:03:40|902.89|893.79|902.83|893.73|903.51|894.41|902.83|893.73|18
1654661030000|2022-06-08 04:03:50|902.79|893.69|902.16|893.06|902.79|893.69|902.07|892.97|17
1654661040000|2022-06-08 04:04:00|902.14|893.04|902.76|893.66|902.76|893.66|902.14|893.04|19
1654661050000|2022-06-08 04:04:10|902.71|893.61|902.97|893.87|902.97|893.87|902.66|893.56|19
1654661060000|2022-06-08 04:04:20|903|893.9|903.4|894.3|903.4|894.3|902.94|893.84|12
1654661070000|2022-06-08 04:04:30|903.38|894.28|904.1|895|904.25|895.15|903.35|894.25|11
1654661080000|2022-06-08 04:04:40|904.05|894.95|903.69|894.59|904.1|895|903.68|894.58|12
1654661090000|2022-06-08 04:04:50|903.7|894.6|903.8|894.7|903.8|894.7|903.6|894.5|11
1654661100000|2022-06-08 04:05:00|903.75|894.65|903.67|894.57|903.75|894.65|903.59|894.49|9
1654661110000|2022-06-08 04:05:10|903.57|894.47|903.52|894.42|903.57|894.47|903.52|894.42|3
1654661120000|2022-06-08 04:05:20|903.5|894.4|903.33|894.23|903.53|894.43|903.33|894.23|11
1654661130000|2022-06-08 04:05:30|903.34|894.24|903.6|894.5|903.62|894.52|903.34|894.24|15
1654661140000|2022-06-08 04:05:40|904.75|895.65|905.31|896.21|905.6|896.5|904.75|895.65|18
1654661150000|2022-06-08 04:05:50|905.33|896.23|905.26|896.16|905.36|896.26|905.26|896.16|5
1654661160000|2022-06-08 04:06:00|905.36|896.26|904.63|895.53|905.36|896.26|904.63|895.53|8
1654661170000|2022-06-08 04:06:10|904.58|895.48|904.67|895.57|904.69|895.59|904.47|895.37|9
1654661180000|2022-06-08 04:06:20|904.69|895.59|904.8|895.7|904.8|895.7|904.45|895.35|10
1654661190000|2022-06-08 04:06:30|904.66|895.56|904.3|895.2|904.66|895.56|904.2|895.1|26
1654661200000|2022-06-08 04:06:40|904.34|895.24|904.75|895.65|904.75|895.65|904.34|895.24|11
1654661210000|2022-06-08 04:06:50|904.76|895.66|904.49|895.39|904.76|895.66|904.38|895.28|16
1654661220000|2022-06-08 04:07:00|904.48|895.38|904.03|894.93|904.48|895.38|904.03|894.93|13
1654661230000|2022-06-08 04:07:10|903.71|894.61|903.73|894.63|904.01|894.91|903.6|894.5|22
1654661240000|2022-06-08 04:07:20|903.72|894.62|903.8|894.7|903.82|894.72|903.67|894.57|15
1654661250000|2022-06-08 04:07:30|903.79|894.69|903.97|894.87|903.99|894.89|903.79|894.69|10
1654661260000|2022-06-08 04:07:40|903.95|894.85|904.74|895.64|904.8|895.7|903.92|894.82|19
1654661270000|2022-06-08 04:07:50|904.73|895.63|904.78|895.68|904.79|895.69|904.71|895.61|11
1654661280000|2022-06-08 04:08:00|904.76|895.66|905.55|896.45|905.6|896.5|904.75|895.65|19
1654661290000|2022-06-08 04:08:10|905.5|896.4|905.12|896.02|905.5|896.4|905.09|895.99|6
1654661300000|2022-06-08 04:08:20|905.13|896.03|904.6|895.5|905.37|896.27|904.58|895.48|12
1654661310000|2022-06-08 04:08:30|904.56|895.46|905.18|896.08|905.37|896.27|904.56|895.46|16
1654661320000|2022-06-08 04:08:40|905.19|896.09|904.24|895.14|905.27|896.17|904.24|895.14|20
1654661330000|2022-06-08 04:08:50|904.26|895.16|904.18|895.08|904.71|895.61|904.09|894.99|26
1654661340000|2022-06-08 04:09:00|904.24|895.14|904.32|895.22|904.7|895.6|904.19|895.09|22
1654661350000|2022-06-08 04:09:10|904.34|895.24|904.81|895.71|904.83|895.73|904.33|895.23|18
1654661360000|2022-06-08 04:09:20|904.72|895.62|904.85|895.75|905.2|896.1|904.7|895.6|24
1654661370000|2022-06-08 04:09:30|904.86|895.76|904.6|895.5|904.86|895.76|904.6|895.5|15
1654661380000|2022-06-08 04:09:40|904.56|895.46|906.17|897.07|906.17|897.07|904.52|895.42|30
1654661390000|2022-06-08 04:09:50|906.14|897.04|906.21|897.11|906.31|897.21|905.72|896.62|18
1654661400000|2022-06-08 04:10:00|906.23|897.13|906.49|897.39|906.56|897.46|906.2|897.1|19
1654661410000|2022-06-08 04:10:10|906.6|897.5|907.36|898.26|907.5|898.4|906.55|897.45|18
1654661420000|2022-06-08 04:10:20|907.34|898.24|907.24|898.14|907.34|898.24|907.13|898.03|21
1654661430000|2022-06-08 04:10:30|907.15|898.05|907.17|898.07|907.28|898.18|906.89|897.79|24
1654661440000|2022-06-08 04:10:40|907.18|898.08|907.26|898.16|907.28|898.18|907.18|898.08|16
1654661450000|2022-06-08 04:10:50|907.32|898.22|907.46|898.36|907.46|898.36|907.3|898.2|7
1654661460000|2022-06-08 04:11:00|907.56|898.46|909.05|899.95|909.05|899.95|907.56|898.46|21
1654661470000|2022-06-08 04:11:10|909.15|900.05|909.25|900.15|909.4|900.3|909.15|900.05|13
1654661480000|2022-06-08 04:11:20|909.35|900.25|909.26|900.16|910.25|901.15|909.19|900.09|25
1654661490000|2022-06-08 04:11:30|909.35|900.25|908.91|899.81|909.4|900.3|908.8|899.7|19
1654661500000|2022-06-08 04:11:40|908.88|899.78|908.89|899.79|909.26|900.16|908.82|899.72|10
1654661510000|2022-06-08 04:11:50|908.87|899.77|908.56|899.46|908.87|899.77|908.56|899.46|13
1654661520000|2022-06-08 04:12:00|908.6|899.5|909.59|900.49|909.59|900.49|908.6|899.5|18
1654661530000|2022-06-08 04:12:10|909.55|900.45|911.17|902.07|911.35|902.25|909.55|900.45|27
1654661540000|2022-06-08 04:12:20|911.27|902.17|910.71|901.61|911.27|902.17|910.71|901.61|14
1654661550000|2022-06-08 04:12:30|910.63|901.53|910.9|901.8|911.15|902.05|910.61|901.51|16
1654661560000|2022-06-08 04:12:40|910.84|901.74|910.9|901.8|911|901.9|910.74|901.64|14
1654661570000|2022-06-08 04:12:50|910.95|901.85|911.5|902.4|911.75|902.65|910.95|901.85|16
1654661580000|2022-06-08 04:13:00|911.55|902.45|912.05|902.95|912.2|903.1|911.45|902.35|16
1654661590000|2022-06-08 04:13:10|911.8|902.7|912.68|903.58|913.45|904.35|911.55|902.45|26
1654661600000|2022-06-08 04:13:20|912.61|903.51|912.37|903.27|912.85|903.75|912.37|903.27|15
1654661610000|2022-06-08 04:13:30|912.21|903.11|912.37|903.27|912.56|903.46|912.18|903.08|16
1654661620000|2022-06-08 04:13:40|912.26|903.16|912.56|903.46|912.56|903.46|912.11|903.01|9
1654661630000|2022-06-08 04:13:50|912.51|903.41|912.51|903.41|912.56|903.46|912.19|903.09|23
1654661640000|2022-06-08 04:14:00|912.56|903.46|912.43|903.33|912.66|903.56|912.37|903.27|13
1654661650000|2022-06-08 04:14:10|912.51|903.41|912.46|903.36|912.56|903.46|912.43|903.33|6
1654661660000|2022-06-08 04:14:20|912.5|903.4|912.37|903.27|912.56|903.46|912.37|903.27|6
1654661670000|2022-06-08 04:14:30|912.27|903.17|912.16|903.06|912.27|903.17|912.16|903.06|7
1654661680000|2022-06-08 04:14:40|912.17|903.07|912.31|903.21|912.48|903.38|912.17|903.07|15
1654661690000|2022-06-08 04:14:50|912.4|903.3|912.41|903.31|912.56|903.46|912.4|903.3|4
1654661700000|2022-06-08 04:15:00|912.37|903.27|912.11|903.01|912.37|903.27|912.11|903.01|9
1654661710000|2022-06-08 04:15:10|912.37|903.27|912.18|903.08|912.37|903.27|912.18|903.08|2
1654661720000|2022-06-08 04:15:20|912.37|903.27|912.31|903.21|912.37|903.27|912.31|903.21|2
1654661730000|2022-06-08 04:15:30|912.32|903.22|912.56|903.46|912.57|903.47|912.32|903.22|7
1654661740000|2022-06-08 04:15:40|912.49|903.39|912.6|903.5|912.6|903.5|912.41|903.31|9
1654661750000|2022-06-08 04:15:50|912.56|903.46|912.56|903.46|912.56|903.46|912.49|903.39|5
1654661760000|2022-06-08 04:16:00|912.65|903.55|913.45|904.35|913.45|904.35|912.56|903.46|17
1654661770000|2022-06-08 04:16:10|913.5|904.4|913.15|904.05|913.5|904.4|913.15|904.05|24
1654661780000|2022-06-08 04:16:20|913.4|904.3|913.65|904.55|913.9|904.8|913.35|904.25|27
1654661790000|2022-06-08 04:16:30|913.7|904.6|914.1|905|914.35|905.25|913.7|904.6|27
1654661800000|2022-06-08 04:16:40|914.05|904.95|913.35|904.25|914.05|904.95|913.35|904.25|10
1654661810000|2022-06-08 04:16:50|913.3|904.2|913.85|904.75|914.05|904.95|913.25|904.15|23
1654661820000|2022-06-08 04:17:00|913.9|904.8|913.85|904.75|913.9|904.8|913.8|904.7|3
1654661830000|2022-06-08 04:17:10|913.9|904.8|913.35|904.25|914.05|904.95|913.25|904.15|19
1654661840000|2022-06-08 04:17:20|913.29|904.19|913.11|904.01|913.4|904.3|913.11|904.01|12
1654661850000|2022-06-08 04:17:30|913.1|904|913.18|904.08|913.23|904.13|912.98|903.88|9
1654661860000|2022-06-08 04:17:40|913.12|904.02|912.89|903.79|913.12|904.02|912.89|903.79|9
1654661870000|2022-06-08 04:17:50|912.92|903.82|912.89|903.79|913.02|903.92|912.89|903.79|9
1654661880000|2022-06-08 04:18:00|912.92|903.82|912.89|903.79|912.92|903.82|912.89|903.79|2
1654661890000|2022-06-08 04:18:10|912.63|903.53|912.27|903.17|912.67|903.57|912.26|903.16|14
1654661900000|2022-06-08 04:18:20|912.31|903.21|912.11|903.01|912.31|903.21|912.11|903.01|6
1654661910000|2022-06-08 04:18:30|911.96|902.86|912.78|903.68|912.78|903.68|911.56|902.46|21
1654661920000|2022-06-08 04:18:40|912.76|903.66|911.7|902.6|912.76|903.66|911.7|902.6|25
1654661930000|2022-06-08 04:18:50|911.67|902.57|911.66|902.56|911.69|902.59|911.56|902.46|8
1654661940000|2022-06-08 04:19:00|911.6|902.5|911.31|902.21|911.69|902.59|911.17|902.07|17
1654661950000|2022-06-08 04:19:10|911.36|902.26|911.36|902.26|911.36|902.26|911.36|902.26|1
1654661960000|2022-06-08 04:19:20|911.51|902.41|911.41|902.31|911.56|902.46|911.32|902.22|10
1654661970000|2022-06-08 04:19:30|911.31|902.21|911.36|902.26|911.36|902.26|911.31|902.21|3
1654661980000|2022-06-08 04:19:40|911.46|902.36|911.36|902.26|911.46|902.36|911.35|902.25|3
1654661990000|2022-06-08 04:19:50|911.41|902.31|911.42|902.32|911.42|902.32|911.41|902.31|2
1654662000000|2022-06-08 04:20:00|911.46|902.36|911.52|902.42|911.52|902.42|911.45|902.35|4
1654662010000|2022-06-08 04:20:10|911.44|902.34|911.44|902.34|911.44|902.34|911.44|902.34|1
1654662020000|2022-06-08 04:20:20|911.37|902.27|911.39|902.29|911.39|902.29|911.2|902.1|17
1654662030000|2022-06-08 04:20:30|911.27|902.17|910.93|901.83|911.29|902.19|910.93|901.83|6
1654662040000|2022-06-08 04:20:40|911|901.9|911.01|901.91|911.07|901.97|911|901.9|8
1654662050000|2022-06-08 04:20:50|911|901.9|911.01|901.91|911.43|902.33|910.98|901.88|10
1654662060000|2022-06-08 04:21:00|911.03|901.93|910.97|901.87|911.03|901.93|910.95|901.85|9
1654662070000|2022-06-08 04:21:10|911.03|901.93|911.37|902.27|911.46|902.36|911.03|901.93|15
1654662080000|2022-06-08 04:21:20|911.54|902.44|911.77|902.67|911.87|902.77|911.52|902.42|9
1654662090000|2022-06-08 04:21:30|911.72|902.62|911.64|902.54|911.72|902.62|911.46|902.36|8
1654662100000|2022-06-08 04:21:40|911.69|902.59|911.85|902.75|912.05|902.95|911.69|902.59|15
1654662110000|2022-06-08 04:21:50|911.95|902.85|913.13|904.03|913.75|904.65|911.75|902.65|19
1654662120000|2022-06-08 04:22:00|913.04|903.94|912.62|903.52|913.04|903.94|912.57|903.47|13
1654662130000|2022-06-08 04:22:10|912.57|903.47|912.51|903.41|912.57|903.47|912.42|903.32|11
1654662140000|2022-06-08 04:22:20|912.62|903.52|912.8|903.7|912.9|903.8|912.62|903.52|12
1654662150000|2022-06-08 04:22:30|912.75|903.65|912.38|903.28|912.75|903.65|912.28|903.18|15
1654662160000|2022-06-08 04:22:40|912.33|903.23|912.39|903.29|912.41|903.31|912.28|903.18|11
1654662170000|2022-06-08 04:22:50|912.4|903.3|912.54|903.44|912.62|903.52|912.4|903.3|6
1654662180000|2022-06-08 04:23:00|912.6|903.5|912.43|903.33|912.67|903.57|912.43|903.33|7
1654662190000|2022-06-08 04:23:10|912.42|903.32|912.54|903.44|912.54|903.44|912.42|903.32|2
1654662200000|2022-06-08 04:23:20|912.62|903.52|912.5|903.4|912.62|903.52|912.5|903.4|7
1654662210000|2022-06-08 04:23:30|912.47|903.37|912.3|903.2|912.47|903.37|912.03|902.93|24
1654662220000|2022-06-08 04:23:40|912.33|903.23|912.33|903.23|912.33|903.23|912.28|903.18|8
1654662230000|2022-06-08 04:23:50|912.43|903.33|912.6|903.5|912.64|903.54|912.43|903.33|4
1654662240000|2022-06-08 04:24:00|912.63|903.53|913.25|904.15|913.25|904.15|912.63|903.53|4
1654662250000|2022-06-08 04:24:10|913.2|904.1|912.8|903.7|913.25|904.15|912.8|903.7|15
1654662260000|2022-06-08 04:24:20|912.84|903.74|912.74|903.64|912.84|903.74|912.74|903.64|6
1654662270000|2022-06-08 04:24:30|912.79|903.69|912.82|903.72|912.82|903.72|912.7|903.6|6
1654662280000|2022-06-08 04:24:40|912.81|903.71|912.76|903.66|912.81|903.71|912.76|903.66|2
1654662290000|2022-06-08 04:24:50|912.74|903.64|912.76|903.66|912.76|903.66|912.74|903.64|2
1654662300000|2022-06-08 04:25:00|912.81|903.71|912.9|903.8|912.97|903.87|912.81|903.71|7
1654662320000|2022-06-08 04:25:20|912.85|903.75|912.85|903.75|912.85|903.75|912.85|903.75|1
1654662330000|2022-06-08 04:25:30|912.8|903.7|912.48|903.38|912.8|903.7|912.42|903.32|14
1654662340000|2022-06-08 04:25:40|912.5|903.4|912.48|903.38|912.54|903.44|912.48|903.38|6
1654662350000|2022-06-08 04:25:50|912.5|903.4|912.64|903.54|912.64|903.54|912.48|903.38|9
1654662360000|2022-06-08 04:26:00|912.65|903.55|912.8|903.7|912.8|903.7|912.65|903.55|15
1654662370000|2022-06-08 04:26:10|912.84|903.74|912.8|903.7|912.84|903.74|912.75|903.65|4
1654662380000|2022-06-08 04:26:20|912.71|903.61|912.32|903.22|912.71|903.61|912.32|903.22|12
1654662390000|2022-06-08 04:26:30|912.34|903.24|912.18|903.08|912.56|903.46|912.18|903.08|13
1654662400000|2022-06-08 04:26:40|912.26|903.16|911.94|902.84|912.33|903.23|911.84|902.74|20
1654662410000|2022-06-08 04:26:50|911.93|902.83|911.9|902.8|912.03|902.93|911.89|902.79|17
1654662420000|2022-06-08 04:27:00|912.01|902.91|912.38|903.28|912.4|903.3|912.01|902.91|21
1654662430000|2022-06-08 04:27:10|912.41|903.31|912.44|903.34|912.52|903.42|912.38|903.28|8
1654662440000|2022-06-08 04:27:20|912.38|903.28|912.24|903.14|912.44|903.34|912.21|903.11|18
1654662450000|2022-06-08 04:27:30|912.27|903.17|912.22|903.12|912.33|903.23|912.17|903.07|13
1654662460000|2022-06-08 04:27:40|912.24|903.14|912.17|903.07|912.29|903.19|912.14|903.04|16
1654662470000|2022-06-08 04:27:50|912.18|903.08|911.93|902.83|912.18|903.08|911.93|902.83|7
1654662480000|2022-06-08 04:28:00|911.92|902.82|912.18|903.08|912.25|903.15|911.87|902.77|27
1654662490000|2022-06-08 04:28:10|912.19|903.09|912|902.9|912.19|903.09|911.98|902.88|6
1654662500000|2022-06-08 04:28:20|912.03|902.93|912.02|902.92|912.04|902.94|912.02|902.92|3
1654662510000|2022-06-08 04:28:30|912.01|902.91|911.86|902.76|912.01|902.91|911.76|902.66|8
1654662520000|2022-06-08 04:28:40|911.91|902.81|911.96|902.86|912.01|902.91|911.86|902.76|11
1654662530000|2022-06-08 04:28:50|912|902.9|912.14|903.04|912.35|903.25|912|902.9|14
1654662540000|2022-06-08 04:29:00|912.18|903.08|913.14|904.04|913.35|904.25|912.11|903.01|14
1654662550000|2022-06-08 04:29:10|913.09|903.99|912.78|903.68|913.09|903.99|912.78|903.68|10
1654662560000|2022-06-08 04:29:20|912.96|903.86|912.75|903.65|912.98|903.88|912.75|903.65|4
1654662570000|2022-06-08 04:29:30|912.8|903.7|912.8|903.7|912.95|903.85|912.75|903.65|4
1654662580000|2022-06-08 04:29:40|912.85|903.75|913.45|904.35|913.45|904.35|912.85|903.75|9
1654662590000|2022-06-08 04:29:50|913.4|904.3|913.6|904.5|913.7|904.6|913.4|904.3|5
1654662600000|2022-06-08 04:30:00|913.57|904.47|913.25|904.15|913.57|904.47|912.91|903.81|16
1654662610000|2022-06-08 04:30:10|913.2|904.1|912.7|903.6|913.2|904.1|912.7|903.6|5
1654662620000|2022-06-08 04:30:20|912.65|903.55|912.65|903.55|912.77|903.67|912.6|903.5|8
1654662630000|2022-06-08 04:30:30|912.6|903.5|912.65|903.55|912.65|903.55|912.6|903.5|3
1654662660000|2022-06-08 04:31:00|912.63|903.53|912.51|903.41|912.63|903.53|912.36|903.26|9
1654662670000|2022-06-08 04:31:10|912.56|903.46|912.56|903.46|912.6|903.5|912.56|903.46|3
1654662690000|2022-06-08 04:31:30|912.33|903.23|912.46|903.36|912.46|903.36|912.33|903.23|2
1654662700000|2022-06-08 04:31:40|912.35|903.25|912.41|903.31|912.41|903.31|912.35|903.25|3
1654662720000|2022-06-08 04:32:00|912.01|902.91|911.99|902.89|912.01|902.91|911.99|902.89|2
1654662730000|2022-06-08 04:32:10|911.93|902.83|911.93|902.83|911.98|902.88|911.78|902.68|19
1654662740000|2022-06-08 04:32:20|911.91|902.81|911.83|902.73|911.91|902.81|911.83|902.73|4
1654662750000|2022-06-08 04:32:30|911.74|902.64|911.79|902.69|911.79|902.69|911.68|902.58|5
1654662760000|2022-06-08 04:32:40|911.77|902.67|911.77|902.67|911.77|902.67|911.77|902.67|1
1654662770000|2022-06-08 04:32:50|911.76|902.66|912.02|902.92|912.08|902.98|911.76|902.66|16
1654662780000|2022-06-08 04:33:00|911.99|902.89|911.76|902.66|911.99|902.89|911.76|902.66|5
1654662790000|2022-06-08 04:33:10|911.94|902.84|911.7|902.6|911.94|902.84|911.7|902.6|5
1654662800000|2022-06-08 04:33:20|911.67|902.57|911.58|902.48|911.67|902.57|911.53|902.43|5
1654662810000|2022-06-08 04:33:30|911.36|902.26|910.85|901.75|911.36|902.26|910.85|901.75|7
1654662820000|2022-06-08 04:33:40|910.84|901.74|910.68|901.58|910.84|901.74|910.68|901.58|11
1654662840000|2022-06-08 04:34:00|910.69|901.59|910.43|901.33|910.76|901.66|910.43|901.33|14
1654662850000|2022-06-08 04:34:10|910.29|901.19|910.43|901.33|910.43|901.33|910.29|901.19|6
1654662870000|2022-06-08 04:34:30|910.24|901.14|910.11|901.01|910.3|901.2|910.06|900.96|12
1654662880000|2022-06-08 04:34:40|910.03|900.93|909.99|900.89|910.04|900.94|909.99|900.89|7
1654662890000|2022-06-08 04:34:50|910.01|900.91|910.06|900.96|910.06|900.96|909.99|900.89|9
1654662900000|2022-06-08 04:35:00|910.05|900.95|910.05|900.95|910.06|900.96|910.04|900.94|6
1654662910000|2022-06-08 04:35:10|910.07|900.97|910.07|900.97|910.08|900.98|910.05|900.95|4
1654662920000|2022-06-08 04:35:20|910.08|900.98|910.03|900.93|910.1|901|910|900.9|12
1654662930000|2022-06-08 04:35:30|909.97|900.87|909.86|900.76|909.97|900.87|909.86|900.76|5
1654662950000|2022-06-08 04:35:50|909.95|900.85|909.86|900.76|909.95|900.85|909.86|900.76|2
1654662960000|2022-06-08 04:36:00|909.87|900.77|910.4|901.3|910.4|901.3|909.87|900.77|7
1654662970000|2022-06-08 04:36:10|910.35|901.25|910.35|901.25|910.45|901.35|910.3|901.2|7
1654662980000|2022-06-08 04:36:20|910.45|901.35|910.45|901.35|910.6|901.5|910.45|901.35|5
1654662990000|2022-06-08 04:36:30|910.4|901.3|910.65|901.55|910.65|901.55|910.35|901.25|8
1654663000000|2022-06-08 04:36:40|910.7|901.6|910.65|901.55|910.75|901.65|910.65|901.55|4
1654663010000|2022-06-08 04:36:50|910.7|901.6|910.75|901.65|910.75|901.65|910.7|901.6|2
1654663020000|2022-06-08 04:37:00|910.7|901.6|910.7|901.6|910.7|901.6|910.7|901.6|1
1654663040000|2022-06-08 04:37:20|910.75|901.65|910.75|901.65|910.75|901.65|910.75|901.65|1
1654663060000|2022-06-08 04:37:40|910.7|901.6|910.65|901.55|910.7|901.6|910.65|901.55|2
1654663070000|2022-06-08 04:37:50|910.7|901.6|910.8|901.7|910.8|901.7|910.7|901.6|5
1654663080000|2022-06-08 04:38:00|911.2|902.1|911.5|902.4|911.5|902.4|911.2|902.1|7
1654663090000|2022-06-08 04:38:10|911.45|902.35|911.65|902.55|911.95|902.85|911.45|902.35|12
1654663100000|2022-06-08 04:38:20|911.7|902.6|911.45|902.35|912.65|903.55|911.45|902.35|25
1654663110000|2022-06-08 04:38:30|911.37|902.27|910.85|901.75|911.37|902.27|910.85|901.75|7
1654663120000|2022-06-08 04:38:40|910.8|901.7|911.45|902.35|911.55|902.45|910.75|901.65|21
1654663130000|2022-06-08 04:38:50|911.5|902.4|911.45|902.35|911.51|902.41|911.37|902.27|8
1654663140000|2022-06-08 04:39:00|911.5|902.4|911.45|902.35|911.5|902.4|911.45|902.35|4
1654663150000|2022-06-08 04:39:10|911.55|902.45|911.45|902.35|911.65|902.55|911.45|902.35|9
1654663160000|2022-06-08 04:39:20|911.5|902.4|910.85|901.75|911.5|902.4|910.85|901.75|10
1654663170000|2022-06-08 04:39:30|910.9|901.8|910.85|901.75|910.9|901.8|910.85|901.75|2
1654663190000|2022-06-08 04:39:50|910.9|901.8|910.85|901.75|910.9|901.8|910.85|901.75|2
1654663200000|2022-06-08 04:40:00|910.8|901.7|910.75|901.65|910.8|901.7|910.75|901.65|2
1654663210000|2022-06-08 04:40:10|910.8|901.7|910.95|901.85|911.05|901.95|910.8|901.7|6
1654663220000|2022-06-08 04:40:20|911|901.9|911|901.9|911.05|901.95|911|901.9|3
1654663230000|2022-06-08 04:40:30|910.95|901.85|910.95|901.85|910.95|901.85|910.95|901.85|1
1654663240000|2022-06-08 04:40:40|910.9|901.8|910.75|901.65|910.9|901.8|910.75|901.65|2
1654663250000|2022-06-08 04:40:50|910.8|901.7|910.9|901.8|910.9|901.8|910.75|901.65|6
1654663260000|2022-06-08 04:41:00|911|901.9|911.5|902.4|911.5|902.4|911|901.9|5
1654663270000|2022-06-08 04:41:10|911.55|902.45|911.45|902.35|911.6|902.5|911.45|902.35|4
1654663290000|2022-06-08 04:41:30|911.4|902.3|911.45|902.35|911.45|902.35|911.4|902.3|6
1654663300000|2022-06-08 04:41:40|911.4|902.3|911.4|902.3|911.45|902.35|911.3|902.2|8
1654663310000|2022-06-08 04:41:50|911.45|902.35|911.5|902.4|911.5|902.4|911.45|902.35|2
1654663320000|2022-06-08 04:42:00|911.45|902.35|911.25|902.15|911.45|902.35|911.25|902.15|9
1654663330000|2022-06-08 04:42:10|911.2|902.1|911.1|902|911.25|902.15|911.1|902|5
1654663350000|2022-06-08 04:42:30|911.05|901.95|911.01|901.91|911.05|901.95|910.91|901.81|3
1654663360000|2022-06-08 04:42:40|911.06|901.96|911.01|901.91|911.06|901.96|911.01|901.91|2
1654663370000|2022-06-08 04:42:50|911.1|902|911.15|902.05|911.2|902.1|911.1|902|3
1654663380000|2022-06-08 04:43:00|911.2|902.1|911.3|902.2|911.3|902.2|911.15|902.05|4
1654663390000|2022-06-08 04:43:10|911.25|902.15|911.25|902.15|911.25|902.15|911.25|902.15|1
1654663400000|2022-06-08 04:43:20|910.96|901.86|910.91|901.81|910.96|901.86|910.91|901.81|2
1654663410000|2022-06-08 04:43:30|910.96|901.86|911.2|902.1|911.2|902.1|910.96|901.86|4
1654663420000|2022-06-08 04:43:40|911.25|902.15|911.65|902.55|911.69|902.59|911.25|902.15|9
1654663430000|2022-06-08 04:43:50|911.71|902.61|911.95|902.85|912|902.9|911.71|902.61|7
1654663440000|2022-06-08 04:44:00|911.9|902.8|911.85|902.75|911.9|902.8|911.85|902.75|2
1654663450000|2022-06-08 04:44:10|911.69|902.59|911.44|902.34|911.69|902.59|911.39|902.29|4
1654663460000|2022-06-08 04:44:20|911.57|902.47|911.44|902.34|911.57|902.47|911.44|902.34|3
1654663470000|2022-06-08 04:44:30|911.49|902.39|911.49|902.39|911.49|902.39|911.49|902.39|1
1654663480000|2022-06-08 04:44:40|911.64|902.54|911.75|902.65|912.05|902.95|911.64|902.54|15
1654663490000|2022-06-08 04:44:50|911.7|902.6|911.32|902.22|911.7|902.6|911.32|902.22|5
1654663500000|2022-06-08 04:45:00|911.27|902.17|911.2|902.1|911.27|902.17|911.2|902.1|2
1654663510000|2022-06-08 04:45:10|911.27|902.17|911.27|902.17|911.32|902.22|911.27|902.17|3
1654663540000|2022-06-08 04:45:40|911.14|902.04|911|901.9|911.14|902.04|911|901.9|5
1654663570000|2022-06-08 04:46:10|911.25|902.15|911.4|902.3|911.55|902.45|911.25|902.15|6
1654663580000|2022-06-08 04:46:20|911.55|902.45|911.6|902.5|911.8|902.7|911.55|902.45|10
1654663590000|2022-06-08 04:46:30|911.45|902.35|911.06|901.96|911.45|902.35|911.06|901.96|5
1654663610000|2022-06-08 04:46:50|911.12|902.02|911.25|902.15|911.28|902.18|911.1|902|7
1654663620000|2022-06-08 04:47:00|911.27|902.17|911.15|902.05|911.27|902.17|911.1|902|8
1654663630000|2022-06-08 04:47:10|911.1|902|911.06|901.96|911.15|902.05|911.06|901.96|4
1654663640000|2022-06-08 04:47:20|910.86|901.76|910|900.9|910.86|901.76|910|900.9|12
1654663650000|2022-06-08 04:47:30|910.02|900.92|909.44|900.34|910.08|900.98|909.44|900.34|21
1654663660000|2022-06-08 04:47:40|909.46|900.36|909.1|900|909.46|900.36|909.02|899.92|14
1654663670000|2022-06-08 04:47:50|909.36|900.26|909.95|900.85|909.95|900.85|909.32|900.22|13
1654663680000|2022-06-08 04:48:00|909.9|900.8|909.49|900.39|909.9|900.8|909.49|900.39|10
1654663690000|2022-06-08 04:48:10|909.4|900.3|909.2|900.1|909.54|900.44|909.2|900.1|15
1654663700000|2022-06-08 04:48:20|909.22|900.12|909.48|900.38|909.66|900.56|909.2|900.1|18
1654663710000|2022-06-08 04:48:30|909.45|900.35|909.43|900.33|909.53|900.43|909.29|900.19|10
1654663720000|2022-06-08 04:48:40|909.55|900.45|910.16|901.06|910.16|901.06|909.48|900.38|17
1654663730000|2022-06-08 04:48:50|910.4|901.3|910.85|901.75|910.85|901.75|910.4|901.3|7
1654663740000|2022-06-08 04:49:00|910.9|901.8|911.24|902.14|911.34|902.24|910.9|901.8|10
1654663750000|2022-06-08 04:49:10|911.29|902.19|910.69|901.59|911.3|902.2|910.69|901.59|11
1654663760000|2022-06-08 04:49:20|910.72|901.62|910.75|901.65|910.81|901.71|910.72|901.62|4
1654663770000|2022-06-08 04:49:30|910.8|901.7|911.05|901.95|911.15|902.05|910.77|901.67|9
1654663780000|2022-06-08 04:49:40|911.07|901.97|911.13|902.03|911.18|902.08|910.68|901.58|12
1654663790000|2022-06-08 04:49:50|911.18|902.08|911.13|902.03|911.18|902.08|911.1|902|7
1654663800000|2022-06-08 04:50:00|911.2|902.1|911.75|902.65|911.85|902.75|911.2|902.1|12
1654663810000|2022-06-08 04:50:10|911.7|902.6|911.6|902.5|911.7|902.6|911.4|902.3|12
1654663820000|2022-06-08 04:50:20|911.55|902.45|911.35|902.25|911.55|902.45|911.35|902.25|4
1654663830000|2022-06-08 04:50:30|911.3|902.2|911.35|902.25|911.4|902.3|911.3|902.2|8
1654663840000|2022-06-08 04:50:40|911.3|902.2|911.15|902.05|911.3|902.2|911.05|901.95|8
1654663850000|2022-06-08 04:50:50|911.1|902|911.15|902.05|911.15|902.05|911.05|901.95|6
1654663860000|2022-06-08 04:51:00|911.1|902|911.15|902.05|911.15|902.05|911.1|902|2
1654663870000|2022-06-08 04:51:10|911.1|902|911.05|901.95|911.1|902|911.05|901.95|2
1654663940000|2022-06-08 04:52:20|910.53|901.43|910.19|901.09|910.53|901.43|910.19|901.09|13
1654663950000|2022-06-08 04:52:30|910.17|901.07|910.17|901.07|910.17|901.07|910.17|901.07|1
1654663960000|2022-06-08 04:52:40|910.15|901.05|909.81|900.71|910.15|901.05|909.81|900.71|4
1654664010000|2022-06-08 04:53:30|909.71|900.61|908.68|899.58|909.71|900.61|908.68|899.58|8
1654664020000|2022-06-08 04:53:40|908.59|899.49|908.47|899.37|908.59|899.49|908.32|899.22|4
1654664030000|2022-06-08 04:53:50|908.48|899.38|908.47|899.37|908.48|899.38|908.47|899.37|4
1654664040000|2022-06-08 04:54:00|907.87|898.77|907.7|898.6|907.87|898.77|907.7|898.6|4
1654664050000|2022-06-08 04:54:10|907.69|898.59|907.76|898.66|907.76|898.66|907.53|898.43|6
1654664060000|2022-06-08 04:54:20|907.75|898.65|907.25|898.15|907.75|898.65|907.25|898.15|4
1654664070000|2022-06-08 04:54:30|907.11|898.01|906.94|897.84|907.3|898.2|906.72|897.62|18
1654664080000|2022-06-08 04:54:40|906.95|897.85|907.14|898.04|907.14|898.04|906.95|897.85|6
1654664090000|2022-06-08 04:54:50|907.09|897.99|906.9|897.8|907.09|897.99|906.9|897.8|3
1654664100000|2022-06-08 04:55:00|906.81|897.71|906.86|897.76|906.86|897.76|906.72|897.62|7
1654664110000|2022-06-08 04:55:10|906.8|897.7|906.92|897.82|906.96|897.86|906.8|897.7|11
1654664140000|2022-06-08 04:55:40|906.96|897.86|907.6|898.5|907.7|898.6|906.96|897.86|5
1654664150000|2022-06-08 04:55:50|907.7|898.6|907.75|898.65|907.75|898.65|907.65|898.55|4
1654664160000|2022-06-08 04:56:00|907.65|898.55|907.7|898.6|907.7|898.6|907.65|898.55|2
1654664180000|2022-06-08 04:56:20|907.75|898.65|907.75|898.65|907.8|898.7|907.75|898.65|3
1654664190000|2022-06-08 04:56:30|907.8|898.7|908.3|899.2|908.3|899.2|907.75|898.65|4
1654664200000|2022-06-08 04:56:40|908.4|899.3|908.4|899.3|908.4|899.3|908.4|899.3|1
1654664210000|2022-06-08 04:56:50|908.49|899.39|908.49|899.39|908.49|899.39|908.48|899.38|3
1654664220000|2022-06-08 04:57:00|908.7|899.6|908.55|899.45|908.7|899.6|908.55|899.45|4
1654664230000|2022-06-08 04:57:10|908.49|899.39|908.33|899.23|908.49|899.39|908.3|899.2|7
1654664240000|2022-06-08 04:57:20|908.4|899.3|908.4|899.3|908.49|899.39|908.36|899.26|7
1654664250000|2022-06-08 04:57:30|908.33|899.23|908.3|899.2|908.33|899.23|908.3|899.2|2
1654664260000|2022-06-08 04:57:40|908.27|899.17|908.25|899.15|908.35|899.25|908.25|899.15|4
1654664270000|2022-06-08 04:57:50|908.24|899.14|908.23|899.13|908.24|899.14|908.22|899.12|4
1654664280000|2022-06-08 04:58:00|908.35|899.25|908.38|899.28|908.4|899.3|908.29|899.19|7
1654664290000|2022-06-08 04:58:10|908.49|899.39|908.33|899.23|908.5|899.4|908.33|899.23|9
1654664300000|2022-06-08 04:58:20|908.42|899.32|908.48|899.38|908.51|899.41|908.37|899.27|10
1654664310000|2022-06-08 04:58:30|908.47|899.37|908.33|899.23|908.47|899.37|908.33|899.23|4
1654664320000|2022-06-08 04:58:40|908.38|899.28|908.43|899.33|908.43|899.33|908.38|899.28|2
1654664330000|2022-06-08 04:58:50|908.46|899.36|908.32|899.22|908.48|899.38|908.32|899.22|6
1654664340000|2022-06-08 04:59:00|908.48|899.38|908.33|899.23|908.48|899.38|908.33|899.23|3
1654664350000|2022-06-08 04:59:10|908.16|899.06|908.16|899.06|908.21|899.11|908.08|898.98|7
1654664360000|2022-06-08 04:59:20|908.15|899.05|908.22|899.12|908.29|899.19|908.13|899.03|15
1654664370000|2022-06-08 04:59:30|908.2|899.1|907.22|898.12|908.2|899.1|907.22|898.12|19
1654664380000|2022-06-08 04:59:40|907.42|898.32|907.5|898.4|907.52|898.42|907.32|898.22|8
1654664390000|2022-06-08 04:59:50|907.57|898.47|907.69|898.59|907.69|898.59|907.55|898.45|6
1654664400000|2022-06-08 05:00:00|907.76|898.66|907.29|898.19|907.76|898.66|907.18|898.08|19
1654664410000|2022-06-08 05:00:10|907.32|898.22|907.29|898.19|907.32|898.22|906.75|897.65|22
1654664420000|2022-06-08 05:00:20|907.32|898.22|907.17|898.07|907.34|898.24|907.09|897.99|11
1654664430000|2022-06-08 05:00:30|907.22|898.12|907.23|898.13|907.23|898.13|907.22|898.12|2
1654664440000|2022-06-08 05:00:40|907.2|898.1|907.16|898.06|907.2|898.1|907.07|897.97|7
1654664450000|2022-06-08 05:00:50|907.18|898.08|907.19|898.09|907.19|898.09|907.16|898.06|6
1654664460000|2022-06-08 05:01:00|907.17|898.07|907.28|898.18|907.48|898.38|907.17|898.07|12
1654664470000|2022-06-08 05:01:10|907.26|898.16|907.28|898.18|907.28|898.18|907.26|898.16|2
1654664480000|2022-06-08 05:01:20|907.33|898.23|907.33|898.23|907.33|898.23|907.33|898.23|1
1654664490000|2022-06-08 05:01:30|907.38|898.28|907.38|898.28|907.38|898.28|907.38|898.28|1
1654664500000|2022-06-08 05:01:40|907.48|898.38|907.43|898.33|907.48|898.38|907.43|898.33|2
1654664520000|2022-06-08 05:02:00|907.48|898.38|908.27|899.17|908.27|899.17|907.48|898.38|10
1654664540000|2022-06-08 05:02:20|908.25|899.15|908.25|899.15|908.26|899.16|908.25|899.15|3
1654664550000|2022-06-08 05:02:30|908.45|899.35|908.46|899.36|908.46|899.36|908.45|899.35|2
1654664560000|2022-06-08 05:02:40|908.55|899.45|908.6|899.5|908.65|899.55|908.55|899.45|3
1654664570000|2022-06-08 05:02:50|908.65|899.55|908.65|899.55|908.7|899.6|908.6|899.5|4
1654664580000|2022-06-08 05:03:00|908.8|899.7|909.7|900.6|909.75|900.65|908.75|899.65|5
1654664590000|2022-06-08 05:03:10|909.65|900.55|910.1|901|910.1|901|909.6|900.5|5
1654664600000|2022-06-08 05:03:20|910.15|901.05|910.15|901.05|910.15|901.05|910.15|901.05|1
1654664610000|2022-06-08 05:03:30|910.2|901.1|910.44|901.34|910.47|901.37|910.2|901.1|6
1654664620000|2022-06-08 05:03:40|910.4|901.3|909.66|900.56|910.4|901.3|909.66|900.56|8
1654664630000|2022-06-08 05:03:50|909.75|900.65|909.7|900.6|909.76|900.66|909.7|900.6|3
1654664640000|2022-06-08 05:04:00|909.76|900.66|909.96|900.86|909.96|900.86|909.75|900.65|3
1654664650000|2022-06-08 05:04:10|910.01|900.91|910.2|901.1|910.2|901.1|910.01|900.91|2
1654664660000|2022-06-08 05:04:20|910.17|901.07|910.16|901.06|910.22|901.12|910.11|901.01|7
1654664670000|2022-06-08 05:04:30|910.26|901.16|910.26|901.16|910.41|901.31|910.26|901.16|3
1654664680000|2022-06-08 05:04:40|910.31|901.21|910.31|901.21|910.31|901.21|910.31|901.21|1
1654664700000|2022-06-08 05:05:00|910.26|901.16|910.31|901.21|910.31|901.21|910.26|901.16|2
1654664710000|2022-06-08 05:05:10|910.5|901.4|910.5|901.4|910.5|901.4|910.5|901.4|1
1654664720000|2022-06-08 05:05:20|910.6|901.5|910.85|901.75|911.1|902|910.6|901.5|7
1654664730000|2022-06-08 05:05:30|910.95|901.85|911.2|902.1|911.2|902.1|910.95|901.85|5
1654664740000|2022-06-08 05:05:40|911.3|902.2|911.25|902.15|911.3|902.2|911.2|902.1|6
1654664750000|2022-06-08 05:05:50|911.28|902.18|911.21|902.11|911.28|902.18|911.21|902.11|3
1654664760000|2022-06-08 05:06:00|911.15|902.05|910.7|901.6|911.15|902.05|910.63|901.53|5
1654664770000|2022-06-08 05:06:10|910.65|901.55|910.7|901.6|910.7|901.6|910.65|901.55|2
1654664780000|2022-06-08 05:06:20|910.65|901.55|911.27|902.17|911.27|902.17|910.65|901.55|8
1654664790000|2022-06-08 05:06:30|911.23|902.13|911.41|902.31|911.49|902.39|911.23|902.13|8
1654664800000|2022-06-08 05:06:40|911.54|902.44|912.9|903.8|912.9|903.8|911.54|902.44|12
1654664810000|2022-06-08 05:06:50|912.85|903.75|913.05|903.95|913.15|904.05|912.57|903.47|8
1654664820000|2022-06-08 05:07:00|913.1|904|913.25|904.15|913.25|904.15|913.1|904|7
1654664830000|2022-06-08 05:07:10|913.2|904.1|912.77|903.67|913.2|904.1|912.77|903.67|6
1654664840000|2022-06-08 05:07:20|912.81|903.71|912.88|903.78|912.88|903.78|912.81|903.71|4
1654664850000|2022-06-08 05:07:30|913|903.9|912.82|903.72|913|903.9|912.76|903.66|5
1654664860000|2022-06-08 05:07:40|912.74|903.64|912.69|903.59|912.74|903.64|912.69|903.59|2
1654664870000|2022-06-08 05:07:50|912.68|903.58|912.92|903.82|912.92|903.82|912.65|903.55|10
1654664880000|2022-06-08 05:08:00|912.87|903.77|912.81|903.71|912.87|903.77|912.81|903.71|2
1654664890000|2022-06-08 05:08:10|912.91|903.81|912.76|903.66|912.91|903.81|912.76|903.66|3
1654664900000|2022-06-08 05:08:20|912.69|903.59|911.97|902.87|912.69|903.59|911.9|902.8|14
1654664910000|2022-06-08 05:08:30|911.95|902.85|911.95|902.85|911.95|902.85|911.95|902.85|1
1654664920000|2022-06-08 05:08:40|911.93|902.83|911.97|902.87|911.98|902.88|911.93|902.83|3
1654664930000|2022-06-08 05:08:50|911.98|902.88|911.77|902.67|911.98|902.88|911.61|902.51|13
1654664940000|2022-06-08 05:09:00|911.83|902.73|911.78|902.68|911.83|902.73|911.78|902.68|4
1654664950000|2022-06-08 05:09:10|911.7|902.6|911.65|902.55|911.7|902.6|911.65|902.55|2
1654664960000|2022-06-08 05:09:20|911.62|902.52|911.59|902.49|911.62|902.52|911.59|902.49|3
1654664970000|2022-06-08 05:09:30|911.58|902.48|911.56|902.46|911.58|902.48|911.56|902.46|3
1654664980000|2022-06-08 05:09:40|910.82|901.72|910.7|901.6|910.82|901.72|910.7|901.6|9
1654664990000|2022-06-08 05:09:50|910.99|901.89|910.66|901.56|911.08|901.98|910.58|901.48|16
1654665000000|2022-06-08 05:10:00|910.65|901.55|910.95|901.85|910.96|901.86|910.61|901.51|9
1654665010000|2022-06-08 05:10:10|910.9|901.8|910.63|901.53|910.9|901.8|910.61|901.51|12
1654665020000|2022-06-08 05:10:20|910.62|901.52|910.56|901.46|910.62|901.52|910.56|901.46|5
1654665030000|2022-06-08 05:10:30|910.62|901.52|910.76|901.66|910.76|901.66|910.62|901.52|3
1654665040000|2022-06-08 05:10:40|910.86|901.76|911.01|901.91|911.01|901.91|910.86|901.76|3
1654665050000|2022-06-08 05:10:50|910.96|901.86|910.96|901.86|910.96|901.86|910.96|901.86|1
1654665060000|2022-06-08 05:11:00|911.01|901.91|911.01|901.91|911.01|901.91|910.96|901.86|5
1654665070000|2022-06-08 05:11:10|910.96|901.86|911.44|902.34|911.44|902.34|910.91|901.81|6
1654665080000|2022-06-08 05:11:20|911.46|902.36|911.58|902.48|911.63|902.53|911.44|902.34|6
1654665100000|2022-06-08 05:11:40|911.73|902.63|912.15|903.05|912.15|903.05|911.73|902.63|3
1654665110000|2022-06-08 05:11:50|912.23|903.13|912.7|903.6|912.7|903.6|912.23|903.13|9
1654665120000|2022-06-08 05:12:00|912.65|903.55|912.34|903.24|912.65|903.55|912.34|903.24|6
1654665130000|2022-06-08 05:12:10|912.3|903.2|911.83|902.73|912.3|903.2|911.83|902.73|6
1654665140000|2022-06-08 05:12:20|911.81|902.71|911.57|902.47|911.81|902.71|911.56|902.46|11
1654665150000|2022-06-08 05:12:30|911.69|902.59|911.7|902.6|911.7|902.6|911.66|902.56|4
1654665160000|2022-06-08 05:12:40|911.69|902.59|911.69|902.59|911.69|902.59|911.69|902.59|1
1654665170000|2022-06-08 05:12:50|911.7|902.6|911.7|902.6|911.7|902.6|911.7|902.6|1
1654665180000|2022-06-08 05:13:00|911.76|902.66|911.71|902.61|911.76|902.66|911.71|902.61|2
1654665190000|2022-06-08 05:13:10|911.73|902.63|911.84|902.74|911.86|902.76|911.71|902.61|4
1654665200000|2022-06-08 05:13:20|911.79|902.69|911.78|902.68|911.79|902.69|911.78|902.68|2
1654665210000|2022-06-08 05:13:30|911.71|902.61|911.53|902.43|911.71|902.61|911.35|902.25|18
1654665220000|2022-06-08 05:13:40|911.57|902.47|911.53|902.43|911.57|902.47|911.53|902.43|4
1654665230000|2022-06-08 05:13:50|911.52|902.42|911.63|902.53|911.66|902.56|911.49|902.39|14
1654665240000|2022-06-08 05:14:00|911.7|902.6|911.58|902.48|911.7|902.6|911.58|902.48|5
1654665250000|2022-06-08 05:14:10|911.59|902.49|911.54|902.44|911.59|902.49|911.54|902.44|2
1654665260000|2022-06-08 05:14:20|911.66|902.56|911.64|902.54|911.66|902.56|911.64|902.54|2
1654665300000|2022-06-08 05:15:00|911.59|902.49|911.56|902.46|911.67|902.57|911.55|902.45|7
1654665310000|2022-06-08 05:15:10|911.4|902.3|911.46|902.36|911.48|902.38|911.24|902.14|6
1654665320000|2022-06-08 05:15:20|911.45|902.35|911.42|902.32|911.52|902.42|911.42|902.32|4
1654665340000|2022-06-08 05:15:40|911.44|902.34|911.16|902.06|911.44|902.34|911.16|902.06|8
1654665350000|2022-06-08 05:15:50|911.15|902.05|910.74|901.64|911.15|902.05|910.64|901.54|14
1654665360000|2022-06-08 05:16:00|910.72|901.62|910.69|901.59|910.76|901.66|910.63|901.53|13
1654665370000|2022-06-08 05:16:10|910.68|901.58|911.59|902.49|911.59|902.49|910.66|901.56|17
1654665380000|2022-06-08 05:16:20|911.6|902.5|911.59|902.49|911.6|902.5|911.59|902.49|2
1654665430000|2022-06-08 05:17:10|911.51|902.41|911.5|902.4|911.51|902.41|911.37|902.27|4
1654665450000|2022-06-08 05:17:30|911.67|902.57|911.67|902.57|911.67|902.57|911.67|902.57|1
1654665460000|2022-06-08 05:17:40|911.82|902.72|911.77|902.67|911.82|902.72|911.77|902.67|2
1654665470000|2022-06-08 05:17:50|911.82|902.72|912.3|903.2|912.3|903.2|911.77|902.67|8
1654665480000|2022-06-08 05:18:00|912.25|903.15|911.63|902.53|912.25|903.15|911.56|902.46|11
1654665490000|2022-06-08 05:18:10|911.54|902.44|911.28|902.18|911.54|902.44|911.28|902.18|6
1654665500000|2022-06-08 05:18:20|911.25|902.15|910.9|901.8|911.25|902.15|910.9|901.8|7
1654665510000|2022-06-08 05:18:30|910.92|901.82|910.92|901.82|910.92|901.82|910.92|901.82|1
1654665520000|2022-06-08 05:18:40|910.79|901.69|910.76|901.66|910.81|901.71|910.76|901.66|4
1654665530000|2022-06-08 05:18:50|910.9|901.8|910.95|901.85|910.95|901.85|910.85|901.75|6
1654665550000|2022-06-08 05:19:10|910.93|901.83|910.86|901.76|910.93|901.83|910.86|901.76|3
1654665560000|2022-06-08 05:19:20|910.88|901.78|910.88|901.78|910.88|901.78|910.86|901.76|5
1654665570000|2022-06-08 05:19:30|910.86|901.76|910.88|901.78|910.88|901.78|910.86|901.76|4
1654665590000|2022-06-08 05:19:50|910.86|901.76|910.89|901.79|910.95|901.85|910.86|901.76|7
1654665600000|2022-06-08 05:20:00|910.87|901.77|910.66|901.56|910.89|901.79|910.66|901.56|10
1654665610000|2022-06-08 05:20:10|910.65|901.55|910.58|901.48|910.65|901.55|910.58|901.48|3
1654665620000|2022-06-08 05:20:20|910.16|901.06|910.25|901.15|910.25|901.15|909.87|900.77|9
1654665630000|2022-06-08 05:20:30|910.23|901.13|910.52|901.42|910.52|901.42|910.2|901.1|10
1654665640000|2022-06-08 05:20:40|910.62|901.52|910.72|901.62|910.72|901.62|910.57|901.47|4
1654665650000|2022-06-08 05:20:50|910.77|901.67|911.25|902.15|911.25|902.15|910.77|901.67|5
1654665670000|2022-06-08 05:21:10|911.2|902.1|911.05|901.95|911.2|902.1|910.95|901.85|3
1654665680000|2022-06-08 05:21:20|911.1|902|911.15|902.05|911.2|902.1|911.1|902|3
1654665690000|2022-06-08 05:21:30|911.2|902.1|911.45|902.35|911.45|902.35|911.2|902.1|6
1654665730000|2022-06-08 05:22:10|911.52|902.42|912.15|903.05|912.15|903.05|911.52|902.42|3
1654665760000|2022-06-08 05:22:40|912.25|903.15|912.7|903.6|912.7|903.6|912.25|903.15|2
1654665770000|2022-06-08 05:22:50|912.75|903.65|913.04|903.94|913.04|903.94|912.75|903.65|9
1654665780000|2022-06-08 05:23:00|913.17|904.07|912.57|903.47|913.22|904.12|912.57|903.47|14
1654665790000|2022-06-08 05:23:10|912.52|903.42|912.41|903.31|912.65|903.55|912.41|903.31|6
1654665800000|2022-06-08 05:23:20|912.5|903.4|912.43|903.33|912.54|903.44|912.43|903.33|4
1654665810000|2022-06-08 05:23:30|912.36|903.26|912.09|902.99|912.36|903.26|912.09|902.99|7
1654665820000|2022-06-08 05:23:40|911.99|902.89|912.37|903.27|912.43|903.33|911.88|902.78|14
1654665830000|2022-06-08 05:23:50|912.48|903.38|912.39|903.29|912.48|903.38|912.39|903.29|3
1654665840000|2022-06-08 05:24:00|912.41|903.31|912.39|903.29|912.41|903.31|912.39|903.29|4
1654665850000|2022-06-08 05:24:10|912.38|903.28|912.22|903.12|912.39|903.29|912.16|903.06|22
1654665860000|2022-06-08 05:24:20|912.23|903.13|912.12|903.02|912.64|903.54|912.12|903.02|22
1654665870000|2022-06-08 05:24:30|912.11|903.01|912.13|903.03|912.31|903.21|912.09|902.99|13
1654665880000|2022-06-08 05:24:40|912.14|903.04|912.16|903.06|912.38|903.28|912.1|903|11
1654665890000|2022-06-08 05:24:50|912.15|903.05|911.56|902.46|912.15|903.05|911.56|902.46|11
1654665900000|2022-06-08 05:25:00|911.55|902.45|911.47|902.37|911.55|902.45|911.43|902.33|14
1654665910000|2022-06-08 05:25:10|911.55|902.45|911.65|902.55|912.03|902.93|911.55|902.45|8
1654665920000|2022-06-08 05:25:20|911.61|902.51|911.61|902.51|911.61|902.51|911.61|902.51|1
1654665930000|2022-06-08 05:25:30|911.57|902.47|911.36|902.26|911.57|902.47|911.35|902.25|12
1654665940000|2022-06-08 05:25:40|911.35|902.25|911.35|902.25|911.48|902.38|911.35|902.25|10
1654665950000|2022-06-08 05:25:50|911.34|902.24|911.34|902.24|911.35|902.25|911.34|902.24|3
1654665960000|2022-06-08 05:26:00|911.46|902.36|911.76|902.66|911.78|902.68|911.44|902.34|4
1654665990000|2022-06-08 05:26:30|911.71|902.61|910.97|901.87|911.71|902.61|910.97|901.87|4
1654666000000|2022-06-08 05:26:40|911.01|901.91|910.3|901.2|911.12|902.02|910.28|901.18|21
1654666010000|2022-06-08 05:26:50|910.31|901.21|910.39|901.29|910.51|901.41|910.31|901.21|10
1654666020000|2022-06-08 05:27:00|910.36|901.26|910.45|901.35|910.58|901.48|909.76|900.66|17
1654666030000|2022-06-08 05:27:10|910.4|901.3|909.68|900.58|910.4|901.3|909.68|900.58|22
1654666040000|2022-06-08 05:27:20|909.67|900.57|909.59|900.49|909.82|900.72|909.59|900.49|17
1654666050000|2022-06-08 05:27:30|909.73|900.63|909.71|900.61|909.73|900.63|909.61|900.51|11
1654666060000|2022-06-08 05:27:40|909.85|900.75|909.75|900.65|909.85|900.75|909.73|900.63|9
1654666070000|2022-06-08 05:27:50|909.74|900.64|909.69|900.59|909.79|900.69|909.69|900.59|17
1654666080000|2022-06-08 05:28:00|909.68|900.58|909.75|900.65|909.78|900.68|909.65|900.55|7
1654666090000|2022-06-08 05:28:10|909.78|900.68|909.89|900.79|910|900.9|909.78|900.68|13
1654666100000|2022-06-08 05:28:20|909.88|900.78|909.87|900.77|909.89|900.79|909.86|900.76|4
1654666110000|2022-06-08 05:28:30|909.99|900.89|910.32|901.22|910.45|901.35|909.99|900.89|10
1654666120000|2022-06-08 05:28:40|910.31|901.21|910.81|901.71|910.82|901.72|910.23|901.13|16
1654666130000|2022-06-08 05:28:50|910.82|901.72|910.86|901.76|910.86|901.76|910.82|901.72|6
1654666140000|2022-06-08 05:29:00|910.76|901.66|910.93|901.83|911.14|902.04|910.71|901.61|11
1654666150000|2022-06-08 05:29:10|910.91|901.81|911.22|902.12|911.34|902.24|910.91|901.81|20
1654666160000|2022-06-08 05:29:20|910.93|901.83|910.64|901.54|910.93|901.83|910.64|901.54|12
1654666170000|2022-06-08 05:29:30|910.63|901.53|910.67|901.57|910.79|901.69|910.56|901.46|10
1654666180000|2022-06-08 05:29:40|910.68|901.58|911.29|902.19|911.29|902.19|910.68|901.58|10
1654666190000|2022-06-08 05:29:50|911.31|902.21|911.36|902.26|911.38|902.28|911.31|902.21|10
1654666200000|2022-06-08 05:30:00|911.37|902.27|910.91|901.81|911.4|902.3|910.8|901.7|15
1654666210000|2022-06-08 05:30:10|910.99|901.89|912.09|902.99|912.09|902.99|910.99|901.89|15
1654666220000|2022-06-08 05:30:20|912.04|902.94|912.23|903.13|912.23|903.13|911.94|902.84|15
1654666230000|2022-06-08 05:30:30|912.5|903.4|912.48|903.38|912.56|903.46|912.48|903.38|6
1654666240000|2022-06-08 05:30:40|912.57|903.47|912.47|903.37|912.57|903.47|912.47|903.37|4
1654666250000|2022-06-08 05:30:50|912.46|903.36|912.28|903.18|912.46|903.36|912.28|903.18|7
1654666260000|2022-06-08 05:31:00|912.29|903.19|912.33|903.23|912.33|903.23|912.28|903.18|6
1654666270000|2022-06-08 05:31:10|912.34|903.24|912.36|903.26|912.36|903.26|912.34|903.24|2
1654666280000|2022-06-08 05:31:20|912.5|903.4|912.54|903.44|912.6|903.5|912.37|903.27|11
1654666290000|2022-06-08 05:31:30|912.49|903.39|912.29|903.19|912.49|903.39|912.28|903.18|5
1654666300000|2022-06-08 05:31:40|912.3|903.2|912.31|903.21|912.31|903.21|912.3|903.2|2
1654666310000|2022-06-08 05:31:50|912.36|903.26|913.05|903.95|913.05|903.95|912.36|903.26|6
1654666320000|2022-06-08 05:32:00|913|903.9|913.2|904.1|913.2|904.1|913|903.9|4
1654666330000|2022-06-08 05:32:10|913.35|904.25|913.4|904.3|913.4|904.3|913.3|904.2|3
1654666340000|2022-06-08 05:32:20|913.5|904.4|913.3|904.2|913.5|904.4|913.3|904.2|3
1654666350000|2022-06-08 05:32:30|913.35|904.25|913.35|904.25|913.6|904.5|913.35|904.25|5
1654666360000|2022-06-08 05:32:40|913.4|904.3|912.91|903.81|913.4|904.3|912.91|903.81|5
1654666370000|2022-06-08 05:32:50|912.81|903.71|912.85|903.75|912.9|903.8|912.75|903.65|5
1654666380000|2022-06-08 05:33:00|912.75|903.65|912.5|903.4|912.75|903.65|912.5|903.4|3
1654666390000|2022-06-08 05:33:10|912.48|903.38|912.3|903.2|912.48|903.38|912.3|903.2|8
1654666400000|2022-06-08 05:33:20|912.31|903.21|912.27|903.17|912.34|903.24|912.27|903.17|8
1654666410000|2022-06-08 05:33:30|912.3|903.2|912.19|903.09|912.3|903.2|912.19|903.09|3
1654666420000|2022-06-08 05:33:40|912.2|903.1|912.59|903.49|912.6|903.5|912.2|903.1|13
1654666430000|2022-06-08 05:33:50|912.56|903.46|912.57|903.47|912.58|903.48|912.42|903.32|10
1654666440000|2022-06-08 05:34:00|912.55|903.45|912.49|903.39|912.55|903.45|912.49|903.39|10
1654666450000|2022-06-08 05:34:10|912.5|903.4|912.4|903.3|912.59|903.49|912.35|903.25|16
1654666460000|2022-06-08 05:34:20|912.38|903.28|912.39|903.29|912.53|903.43|912.33|903.23|11
1654666470000|2022-06-08 05:34:30|912.57|903.47|912.44|903.34|912.57|903.47|912.43|903.33|8
1654666480000|2022-06-08 05:34:40|912.43|903.33|912.4|903.3|912.43|903.33|912.35|903.25|8
1654666490000|2022-06-08 05:34:50|912.39|903.29|912.37|903.27|912.39|903.29|912.35|903.25|5
1654666500000|2022-06-08 05:35:00|912.44|903.34|912.33|903.23|912.45|903.35|912.33|903.23|9
1654666510000|2022-06-08 05:35:10|912.32|903.22|912.35|903.25|912.35|903.25|912.32|903.22|4
1654666520000|2022-06-08 05:35:20|912.36|903.26|911.85|902.75|912.37|903.27|911.85|902.75|11
1654666530000|2022-06-08 05:35:30|911.83|902.73|911.93|902.83|911.93|902.83|911.78|902.68|6
1654666540000|2022-06-08 05:35:40|911.91|902.81|911.93|902.83|911.93|902.83|911.9|902.8|8
1654666550000|2022-06-08 05:35:50|911.95|902.85|912.03|902.93|912.03|902.93|911.95|902.85|8
1654666560000|2022-06-08 05:36:00|912.04|902.94|912.05|902.95|912.05|902.95|912.02|902.92|10
1654666570000|2022-06-08 05:36:10|912.02|902.92|912.48|903.38|912.48|903.38|912.02|902.92|17
1654666580000|2022-06-08 05:36:20|912.49|903.39|912.54|903.44|912.54|903.44|912.46|903.36|4
1654666590000|2022-06-08 05:36:30|912.51|903.41|912.51|903.41|912.51|903.41|912.51|903.41|1
1654666600000|2022-06-08 05:36:40|912.52|903.42|912.52|903.42|912.53|903.43|912.51|903.41|4
1654666610000|2022-06-08 05:36:50|912.51|903.41|912.45|903.35|912.51|903.41|912.32|903.22|6
1654666620000|2022-06-08 05:37:00|912.57|903.47|912.57|903.47|912.57|903.47|912.57|903.47|1
1654666650000|2022-06-08 05:37:30|912.72|903.62|913.45|904.35|913.45|904.35|912.72|903.62|3
1654666660000|2022-06-08 05:37:40|913.4|904.3|913.38|904.28|913.4|904.3|913.29|904.19|8
1654666670000|2022-06-08 05:37:50|913.39|904.29|913.42|904.32|913.47|904.37|913.39|904.29|14
1654666680000|2022-06-08 05:38:00|913.45|904.35|913.29|904.19|913.45|904.35|913.29|904.19|11
1654666690000|2022-06-08 05:38:10|913.17|904.07|913.17|904.07|913.19|904.09|913.08|903.98|11
1654666700000|2022-06-08 05:38:20|913.22|904.12|913.37|904.27|913.37|904.27|913.22|904.12|8
1654666710000|2022-06-08 05:38:30|913.39|904.29|913.26|904.16|913.39|904.29|913.26|904.16|3
1654666720000|2022-06-08 05:38:40|913.25|904.15|912.9|903.8|913.25|904.15|912.9|903.8|7
1654666730000|2022-06-08 05:38:50|912.82|903.72|913.45|904.35|913.45|904.35|912.82|903.72|15
1654666740000|2022-06-08 05:39:00|913.46|904.36|913.44|904.34|913.46|904.36|913.44|904.34|4
1654666750000|2022-06-08 05:39:10|913.46|904.36|913.69|904.59|913.69|904.59|913.46|904.36|7
1654666760000|2022-06-08 05:39:20|913.79|904.69|914.25|905.15|914.25|905.15|913.79|904.69|8
1654666770000|2022-06-08 05:39:30|914.3|905.2|914.2|905.1|914.45|905.35|914.05|904.95|12
1654666780000|2022-06-08 05:39:40|914.35|905.25|915.83|906.73|916.3|907.2|914.35|905.25|24
1654666790000|2022-06-08 05:39:50|915.91|906.81|915.44|906.34|915.91|906.81|915.39|906.29|16
1654666800000|2022-06-08 05:40:00|915.42|906.32|915.55|906.45|915.55|906.45|914.97|905.87|24
1654666810000|2022-06-08 05:40:10|915.75|906.65|916.5|907.4|916.55|907.45|915.57|906.47|22
1654666820000|2022-06-08 05:40:20|916.45|907.35|916.7|907.6|916.85|907.75|916.35|907.25|17
1654666830000|2022-06-08 05:40:30|916.75|907.65|916.71|907.61|917.35|908.25|916.71|907.61|25
1654666840000|2022-06-08 05:40:40|916.75|907.65|916.49|907.39|916.75|907.65|916.41|907.31|13
1654666850000|2022-06-08 05:40:50|916.46|907.36|916.56|907.46|916.58|907.48|916.41|907.31|15
1654666860000|2022-06-08 05:41:00|916.54|907.44|916.55|907.45|916.57|907.47|916.33|907.23|20
1654666870000|2022-06-08 05:41:10|916.53|907.43|916.86|907.76|916.86|907.76|916.5|907.4|14
1654666880000|2022-06-08 05:41:20|916.91|907.81|917.45|908.35|917.45|908.35|916.91|907.81|7
1654666890000|2022-06-08 05:41:30|917.6|908.5|918.03|908.93|918.6|909.5|917.6|908.5|27
1654666900000|2022-06-08 05:41:40|918.15|909.05|918.1|909|918.6|909.5|918.1|909|13
1654666910000|2022-06-08 05:41:50|917.9|908.8|918.35|909.25|918.35|909.25|917.8|908.7|11
1654666920000|2022-06-08 05:42:00|918.3|909.2|918.45|909.35|918.9|909.8|918.25|909.15|19
1654666930000|2022-06-08 05:42:10|918.5|909.4|919.75|910.65|919.75|910.65|918.5|909.4|21
1654666940000|2022-06-08 05:42:20|919.7|910.6|918.71|909.61|919.7|910.6|918.71|909.61|24
1654666950000|2022-06-08 05:42:30|918.87|909.77|923.98|914.88|923.99|914.89|918.34|909.24|21
1654666960000|2022-06-08 05:42:40|923.97|914.87|923.64|914.54|924.94|915.84|923.64|914.54|28
1654666970000|2022-06-08 05:42:50|923.63|914.53|923.52|914.42|923.91|914.81|923.42|914.32|23
1654666980000|2022-06-08 05:43:00|923.48|914.38|923.63|914.53|923.89|914.79|923.48|914.38|32
1654666990000|2022-06-08 05:43:10|923.6|914.5|923.54|914.44|923.72|914.62|923.49|914.39|20
1654667000000|2022-06-08 05:43:20|923.63|914.53|922.99|913.89|923.63|914.53|922.99|913.89|19
1654667010000|2022-06-08 05:43:30|922.95|913.85|923.5|914.4|923.53|914.43|922.9|913.8|23
1654667020000|2022-06-08 05:43:40|923.49|914.39|922.94|913.84|923.52|914.42|922.94|913.84|10
1654667030000|2022-06-08 05:43:50|922.9|913.8|922.97|913.87|922.97|913.87|922.78|913.68|12
1654667040000|2022-06-08 05:44:00|922.91|913.81|922.84|913.74|923.03|913.93|922.83|913.73|13
1654667050000|2022-06-08 05:44:10|922.79|913.69|923.03|913.93|923.5|914.4|922.68|913.58|22
1654667060000|2022-06-08 05:44:20|923|913.9|922.87|913.77|923.15|914.05|922.86|913.76|20
1654667070000|2022-06-08 05:44:30|922.84|913.74|922.73|913.63|922.84|913.74|922.58|913.48|15
1654667080000|2022-06-08 05:44:40|922.7|913.6|922.72|913.62|922.86|913.76|922.67|913.57|13
1654667090000|2022-06-08 05:44:50|922.64|913.54|922.58|913.48|922.8|913.7|922.58|913.48|5
1654667100000|2022-06-08 05:45:00|922.6|913.5|922.73|913.63|922.8|913.7|922.6|913.5|8
1654667110000|2022-06-08 05:45:10|922.66|913.56|922.71|913.61|922.76|913.66|922.66|913.56|5
1654667120000|2022-06-08 05:45:20|922.66|913.56|922.66|913.56|922.66|913.56|922.6|913.5|3
1654667130000|2022-06-08 05:45:30|922.76|913.66|922.76|913.66|922.76|913.66|922.76|913.66|1
1654667140000|2022-06-08 05:45:40|922.66|913.56|922.66|913.56|922.66|913.56|922.66|913.56|1
1654667150000|2022-06-08 05:45:50|922.6|913.5|922.66|913.56|922.76|913.66|922.58|913.48|4
1654667160000|2022-06-08 05:46:00|922.67|913.57|922.58|913.48|922.67|913.57|922.58|913.48|5
1654667170000|2022-06-08 05:46:10|922.61|913.51|922.58|913.48|922.66|913.56|922.58|913.48|7
1654667190000|2022-06-08 05:46:30|922.48|913.38|922.5|913.4|922.5|913.4|922.08|912.98|10
1654667200000|2022-06-08 05:46:40|922.6|913.5|922.7|913.6|922.7|913.6|922.6|913.5|5
1654667210000|2022-06-08 05:46:50|922.65|913.55|922.7|913.6|922.7|913.6|922.65|913.55|2
1654667220000|2022-06-08 05:47:00|922.65|913.55|922.5|913.4|922.65|913.55|922.5|913.4|2
1654667230000|2022-06-08 05:47:10|922.43|913.33|922.43|913.33|922.43|913.33|922.43|913.33|1
1654667240000|2022-06-08 05:47:20|922.55|913.45|922.49|913.39|922.55|913.45|922.37|913.27|6
1654667250000|2022-06-08 05:47:30|922.44|913.34|923|913.9|923|913.9|922.44|913.34|6
1654667260000|2022-06-08 05:47:40|923.05|913.95|922.51|913.41|923.05|913.95|922.51|913.41|7
1654667270000|2022-06-08 05:47:50|922.46|913.36|922.6|913.5|922.6|913.5|922.3|913.2|12
1654667280000|2022-06-08 05:48:00|922.49|913.39|921.88|912.78|922.49|913.39|921.88|912.78|13
1654667290000|2022-06-08 05:48:10|921.87|912.77|921.8|912.7|921.87|912.77|921.8|912.7|4
1654667300000|2022-06-08 05:48:20|921.87|912.77|921.42|912.32|921.87|912.77|921.42|912.32|6
1654667310000|2022-06-08 05:48:30|921.4|912.3|921.28|912.18|921.4|912.3|921.18|912.08|7
1654667320000|2022-06-08 05:48:40|921.39|912.29|921.55|912.45|921.55|912.45|921.24|912.14|11
1654667330000|2022-06-08 05:48:50|921.63|912.53|921.44|912.34|921.63|912.53|921.3|912.2|9
1654667340000|2022-06-08 05:49:00|921.4|912.3|921.4|912.3|921.57|912.47|921.34|912.24|12
1654667350000|2022-06-08 05:49:10|921.38|912.28|920.3|911.2|921.38|912.28|920.3|911.2|15
1654667360000|2022-06-08 05:49:20|920.28|911.18|920.05|910.95|920.32|911.22|920.05|910.95|20
1654667370000|2022-06-08 05:49:30|919.7|910.6|920.32|911.22|920.44|911.34|919.69|910.59|13
1654667380000|2022-06-08 05:49:40|920.38|911.28|920.39|911.29|920.4|911.3|919.91|910.81|14
1654667390000|2022-06-08 05:49:50|920.35|911.25|920.46|911.36|920.55|911.45|920.35|911.25|4
1654667400000|2022-06-08 05:50:00|920.49|911.39|920.45|911.35|920.49|911.39|920.45|911.35|3
1654667410000|2022-06-08 05:50:10|920.42|911.32|920.94|911.84|921.3|912.2|920.42|911.32|11
1654667420000|2022-06-08 05:50:20|920.89|911.79|920.79|911.69|920.89|911.79|920.74|911.64|7
1654667430000|2022-06-08 05:50:30|920.74|911.64|920.6|911.5|920.74|911.64|920.6|911.5|4
1654667440000|2022-06-08 05:50:40|920.58|911.48|920.49|911.39|920.58|911.48|920.49|911.39|4
1654667450000|2022-06-08 05:50:50|920.54|911.44|920.52|911.42|920.61|911.51|920.49|911.39|4
1654667460000|2022-06-08 05:51:00|920.58|911.48|920.5|911.4|920.58|911.48|920.49|911.39|8
1654667470000|2022-06-08 05:51:10|920.55|911.45|920.6|911.5|920.61|911.51|920.55|911.45|4
1654667480000|2022-06-08 05:51:20|920.56|911.46|920.56|911.46|920.56|911.46|920.56|911.46|1
1654667490000|2022-06-08 05:51:30|920.61|911.51|920.67|911.57|920.67|911.57|920.61|911.51|4
1654667500000|2022-06-08 05:51:40|920.73|911.63|920.6|911.5|920.73|911.63|920.6|911.5|3
1654667510000|2022-06-08 05:51:50|920.67|911.57|921.1|912|921.1|912|920.67|911.57|5
1654667520000|2022-06-08 05:52:00|921.15|912.05|921.1|912|921.25|912.15|921|911.9|8
1654667530000|2022-06-08 05:52:10|921.05|911.95|921.3|912.2|921.3|912.2|921.05|911.95|4
1654667540000|2022-06-08 05:52:20|921.35|912.25|921.3|912.2|921.35|912.25|921.3|912.2|4
1654667550000|2022-06-08 05:52:30|921.25|912.15|921.25|912.15|921.3|912.2|921.25|912.15|3
1654667570000|2022-06-08 05:52:50|921.15|912.05|921.35|912.25|921.35|912.25|921.15|912.05|4
1654667580000|2022-06-08 05:53:00|921.3|912.2|920.86|911.76|921.3|912.2|920.81|911.71|4
1654667600000|2022-06-08 05:53:20|920.91|911.81|921.3|912.2|921.3|912.2|920.91|911.81|5
1654667610000|2022-06-08 05:53:30|921.25|912.15|921.15|912.05|921.3|912.2|921.1|912|7
1654667620000|2022-06-08 05:53:40|921.1|912|921.05|911.95|921.1|912|921|911.9|4
1654667630000|2022-06-08 05:53:50|920.41|911.31|920.31|911.21|920.41|911.31|920.28|911.18|6
1654667640000|2022-06-08 05:54:00|920.29|911.19|920.31|911.21|920.36|911.26|920.29|911.19|6
1654667650000|2022-06-08 05:54:10|920.28|911.18|920.15|911.05|920.28|911.18|920.15|911.05|7
1654667660000|2022-06-08 05:54:20|920.14|911.04|920.12|911.02|920.14|911.04|920.12|911.02|2
1654667670000|2022-06-08 05:54:30|920.18|911.08|919.68|910.58|920.18|911.08|919.65|910.55|13
1654667680000|2022-06-08 05:54:40|919.69|910.59|920.09|910.99|920.09|910.99|919.68|910.58|11
1654667690000|2022-06-08 05:54:50|920.25|911.15|920.32|911.22|920.35|911.25|920.25|911.15|4
1654667700000|2022-06-08 05:55:00|920.39|911.29|920.68|911.58|920.68|911.58|920.39|911.29|6
1654667710000|2022-06-08 05:55:10|920.6|911.5|920.68|911.58|920.68|911.58|920.42|911.32|11
1654667720000|2022-06-08 05:55:20|920.55|911.45|920.19|911.09|920.55|911.45|920.19|911.09|9
1654667730000|2022-06-08 05:55:30|920.15|911.05|919.82|910.72|920.18|911.08|919.82|910.72|9
1654667740000|2022-06-08 05:55:40|919.79|910.69|919.56|910.46|919.81|910.71|919.56|910.46|16
1654667760000|2022-06-08 05:56:00|919.6|910.5|919.64|910.54|919.64|910.54|919.56|910.46|6
1654667770000|2022-06-08 05:56:10|919.62|910.52|919.57|910.47|919.73|910.63|919.57|910.47|8
1654667780000|2022-06-08 05:56:20|919.56|910.46|919.56|910.46|919.56|910.46|919.56|910.46|1
1654667790000|2022-06-08 05:56:30|919.67|910.57|919.65|910.55|919.67|910.57|919.65|910.55|2
1654667800000|2022-06-08 05:56:40|919.64|910.54|919.6|910.5|919.64|910.54|919.6|910.5|3
1654667810000|2022-06-08 05:56:50|919.58|910.48|919.56|910.46|919.6|910.5|919.56|910.46|4
1654667820000|2022-06-08 05:57:00|919.63|910.53|919.62|910.52|919.67|910.57|919.6|910.5|7
1654667830000|2022-06-08 05:57:10|919.6|910.5|919.69|910.59|919.82|910.72|919.57|910.47|17
1654667840000|2022-06-08 05:57:20|919.67|910.57|919.67|910.57|919.71|910.61|919.66|910.56|9
1654667850000|2022-06-08 05:57:30|919.68|910.58|919.56|910.46|919.68|910.58|919.56|910.46|4
1654667860000|2022-06-08 05:57:40|919.51|910.41|918.51|909.41|919.51|910.41|918.44|909.34|9
1654667870000|2022-06-08 05:57:50|918.45|909.35|918.44|909.34|918.55|909.45|918.44|909.34|11
1654667880000|2022-06-08 05:58:00|918.42|909.32|918.42|909.32|918.42|909.32|918.42|909.32|1
1654667890000|2022-06-08 05:58:10|918.37|909.27|918.3|909.2|918.37|909.27|918.3|909.2|4
1654667900000|2022-06-08 05:58:20|918.26|909.16|918.37|909.27|918.43|909.33|918.21|909.11|16
1654667910000|2022-06-08 05:58:30|918.35|909.25|918.3|909.2|918.35|909.25|918.29|909.19|5
1654667920000|2022-06-08 05:58:40|918.34|909.24|918.5|909.4|918.73|909.63|918.34|909.24|13
1654667930000|2022-06-08 05:58:50|918.51|909.41|918.48|909.38|918.51|909.41|918.46|909.36|3
1654667940000|2022-06-08 05:59:00|918.52|909.42|919.6|910.5|919.6|910.5|918.52|909.42|21
1654667950000|2022-06-08 05:59:10|919.69|910.59|919.55|910.45|919.69|910.59|919.55|910.45|8
1654667960000|2022-06-08 05:59:20|919.37|910.27|920.25|911.15|920.25|911.15|919.24|910.14|12
1654667970000|2022-06-08 05:59:30|920.23|911.13|920|910.9|920.29|911.19|919.99|910.89|13
1654667980000|2022-06-08 05:59:40|919.78|910.68|919.34|910.24|919.78|910.68|919.34|910.24|11
1654667990000|2022-06-08 05:59:50|919.36|910.26|919.45|910.35|919.54|910.44|919.31|910.21|11
1654668000000|2022-06-08 06:00:00|919.51|910.41|919.53|910.43|919.55|910.45|919.46|910.36|11
1654668010000|2022-06-08 06:00:10|919.59|910.49|919.22|910.12|919.59|910.49|919.13|910.03|13
1654668020000|2022-06-08 06:00:20|919.23|910.13|918.84|909.74|919.26|910.16|918.82|909.72|9
1654668030000|2022-06-08 06:00:30|918.77|909.67|919.21|910.11|919.31|910.21|918.74|909.64|13
1654668040000|2022-06-08 06:00:40|919.16|910.06|919.06|909.96|919.16|910.06|919.05|909.95|4
1654668050000|2022-06-08 06:00:50|918.88|909.78|918.71|909.61|918.88|909.78|918.71|909.61|4
1654668060000|2022-06-08 06:01:00|918.64|909.54|918.55|909.45|918.64|909.54|918.55|909.45|3
1654668070000|2022-06-08 06:01:10|918.57|909.47|918.53|909.43|918.6|909.5|918.53|909.43|7
1654668080000|2022-06-08 06:01:20|918.51|909.41|918.65|909.55|918.69|909.59|918.51|909.41|6
1654668090000|2022-06-08 06:01:30|918.78|909.68|918.83|909.73|918.88|909.78|918.78|909.68|3
1654668100000|2022-06-08 06:01:40|918.93|909.83|919.11|910.01|919.11|910.01|918.88|909.78|7
1654668110000|2022-06-08 06:01:50|919.16|910.06|919.6|910.5|919.6|910.5|919.16|910.06|11
1654668120000|2022-06-08 06:02:00|919.7|910.6|920.35|911.25|920.5|911.4|919.65|910.55|13
1654668130000|2022-06-08 06:02:10|920.4|911.3|920.5|911.4|920.65|911.55|920.35|911.25|10
1654668140000|2022-06-08 06:02:20|920.6|911.5|920.5|911.4|920.65|911.55|920.35|911.25|18
1654668150000|2022-06-08 06:02:30|920.55|911.45|920.8|911.7|921|911.9|920.55|911.45|11
1654668160000|2022-06-08 06:02:40|920.85|911.75|920.75|911.65|920.85|911.75|920.75|911.65|3
1654668170000|2022-06-08 06:02:50|920.7|911.6|920.26|911.16|920.7|911.6|920.26|911.16|5
1654668180000|2022-06-08 06:03:00|920.36|911.26|920.7|911.6|920.7|911.6|920.36|911.26|8
1654668190000|2022-06-08 06:03:10|920.75|911.65|920.65|911.55|920.75|911.65|920.51|911.41|5
1654668200000|2022-06-08 06:03:20|920.6|911.5|921.2|912.1|921.75|912.65|920.6|911.5|17
1654668210000|2022-06-08 06:03:30|921.3|912.2|921.3|912.2|921.4|912.3|921.2|912.1|8
1654668220000|2022-06-08 06:03:40|920.96|911.86|920.75|911.65|920.96|911.86|920.75|911.65|6
1654668230000|2022-06-08 06:03:50|920.7|911.6|920.43|911.33|920.7|911.6|920.43|911.33|3
1654668240000|2022-06-08 06:04:00|920.36|911.26|920.35|911.25|920.43|911.33|920.26|911.16|12
1654668250000|2022-06-08 06:04:10|920.31|911.21|920.3|911.2|920.34|911.24|920.3|911.2|3
1654668260000|2022-06-08 06:04:20|920.32|911.22|920.32|911.22|920.32|911.22|920.32|911.22|1
1654668270000|2022-06-08 06:04:30|920.35|911.25|920.35|911.25|920.35|911.25|920.35|911.25|1
1654668290000|2022-06-08 06:04:50|920.43|911.33|920.7|911.6|920.7|911.6|920.43|911.33|3
1654668300000|2022-06-08 06:05:00|920.65|911.55|920.46|911.36|920.65|911.55|920.41|911.31|9
1654668310000|2022-06-08 06:05:10|920.56|911.46|920.41|911.31|920.56|911.46|920.35|911.25|9
1654668320000|2022-06-08 06:05:20|920.35|911.25|920.33|911.23|920.41|911.31|920.33|911.23|3
1654668330000|2022-06-08 06:05:30|920.35|911.25|920.25|911.15|920.41|911.31|920.25|911.15|10
1654668340000|2022-06-08 06:05:40|920.31|911.21|920.06|910.96|920.31|911.21|920.06|910.96|10
1654668350000|2022-06-08 06:05:50|919.81|910.71|919.38|910.28|919.81|910.71|919.36|910.26|7
1654668360000|2022-06-08 06:06:00|919.36|910.26|919.23|910.13|919.47|910.37|919.22|910.12|16
1654668370000|2022-06-08 06:06:10|919.22|910.12|918.84|909.74|919.22|910.12|918.84|909.74|13
1654668380000|2022-06-08 06:06:20|918.79|909.69|918.79|909.69|918.85|909.75|918.74|909.64|16
1654668390000|2022-06-08 06:06:30|918.77|909.67|919.12|910.02|919.15|910.05|918.77|909.67|10
1654668400000|2022-06-08 06:06:40|919.05|909.95|918.88|909.78|919.05|909.95|918.88|909.78|3
1654668410000|2022-06-08 06:06:50|918.86|909.76|918.64|909.54|918.86|909.76|918.64|909.54|4
1654668420000|2022-06-08 06:07:00|918.56|909.46|918.81|909.71|918.82|909.72|918.47|909.37|13
1654668430000|2022-06-08 06:07:10|918.86|909.76|919.32|910.22|919.39|910.29|918.86|909.76|7
1654668440000|2022-06-08 06:07:20|919.19|910.09|918.85|909.75|919.19|910.09|918.85|909.75|7
1654668450000|2022-06-08 06:07:30|918.86|909.76|918.86|909.76|918.86|909.76|918.86|909.76|1
1654668460000|2022-06-08 06:07:40|918.87|909.77|918.86|909.76|918.87|909.77|918.86|909.76|2
1654668470000|2022-06-08 06:07:50|918.76|909.66|918.72|909.62|918.76|909.66|918.72|909.62|3
1654668480000|2022-06-08 06:08:00|918.68|909.58|918.42|909.32|918.68|909.58|918.36|909.26|10
1654668490000|2022-06-08 06:08:10|918.51|909.41|918.3|909.2|918.59|909.49|918.27|909.17|15
1654668500000|2022-06-08 06:08:20|918.37|909.27|918.7|909.6|918.7|909.6|918.37|909.27|8
1654668510000|2022-06-08 06:08:30|918.8|909.7|919.3|910.2|919.32|910.22|918.8|909.7|6
1654668520000|2022-06-08 06:08:40|919.35|910.25|919.5|910.4|919.52|910.42|919.33|910.23|6
1654668530000|2022-06-08 06:08:50|919.48|910.38|919.43|910.33|919.48|910.38|919.13|910.03|12
1654668540000|2022-06-08 06:09:00|919.45|910.35|919.19|910.09|919.45|910.35|919.13|910.03|15
1654668550000|2022-06-08 06:09:10|919.18|910.08|919.39|910.29|919.39|910.29|919.18|910.08|9
1654668560000|2022-06-08 06:09:20|919.46|910.36|919.47|910.37|919.51|910.41|919.37|910.27|6
1654668570000|2022-06-08 06:09:30|919.44|910.34|919.25|910.15|919.44|910.34|919.23|910.13|8
1654668580000|2022-06-08 06:09:40|919.06|909.96|918.97|909.87|919.06|909.96|918.97|909.87|4
1654668590000|2022-06-08 06:09:50|918.99|909.89|918.98|909.88|919.01|909.91|918.97|909.87|7
1654668600000|2022-06-08 06:10:00|918.99|909.89|918.87|909.77|918.99|909.89|918.74|909.64|8
1654668610000|2022-06-08 06:10:10|918.89|909.79|918.81|909.71|918.89|909.79|918.81|909.71|3
1654668620000|2022-06-08 06:10:20|918.8|909.7|918.53|909.43|918.8|909.7|918.53|909.43|9
1654668640000|2022-06-08 06:10:40|918.48|909.38|918.44|909.34|918.48|909.38|918.44|909.34|3
1654668650000|2022-06-08 06:10:50|918.43|909.33|918.39|909.29|918.43|909.33|918.39|909.29|3
1654668660000|2022-06-08 06:11:00|918.41|909.31|918.45|909.35|918.52|909.42|918.41|909.31|6
1654668670000|2022-06-08 06:11:10|918.46|909.36|918.44|909.34|918.46|909.36|918.44|909.34|6
1654668680000|2022-06-08 06:11:20|918.43|909.33|918.41|909.31|918.44|909.34|918.41|909.31|4
1654668690000|2022-06-08 06:11:30|918.36|909.26|918.43|909.33|918.44|909.34|918.36|909.26|7
1654668700000|2022-06-08 06:11:40|918.45|909.35|918.37|909.27|918.45|909.35|918.37|909.27|6
1654668710000|2022-06-08 06:11:50|918.41|909.31|918.32|909.22|918.43|909.33|918.32|909.22|10
1654668720000|2022-06-08 06:12:00|918.3|909.2|918.28|909.18|918.3|909.2|918.28|909.18|2
1654668730000|2022-06-08 06:12:10|918.22|909.12|917.46|908.36|918.22|909.12|917.3|908.2|15
1654668740000|2022-06-08 06:12:20|917.4|908.3|917.39|908.29|917.43|908.33|917.33|908.23|16
1654668750000|2022-06-08 06:12:30|917.46|908.36|917.65|908.55|917.65|908.55|917.41|908.31|13
1654668760000|2022-06-08 06:12:40|917.63|908.53|918.2|909.1|918.23|909.13|917.59|908.49|9
1654668770000|2022-06-08 06:12:50|918.22|909.12|918.15|909.05|918.22|909.12|918.15|909.05|9
1654668780000|2022-06-08 06:13:00|918.17|909.07|917.51|908.41|918.29|909.19|917.51|908.41|14
1654668790000|2022-06-08 06:13:10|917.57|908.47|917.47|908.37|917.57|908.47|917.47|908.37|3
1654668800000|2022-06-08 06:13:20|917.48|908.38|917.38|908.28|917.74|908.64|917.38|908.28|15
1654668810000|2022-06-08 06:13:30|917.4|908.3|917.48|908.38|917.48|908.38|917.4|908.3|5
1654668820000|2022-06-08 06:13:40|917.46|908.36|917.51|908.41|917.54|908.44|917.46|908.36|5
1654668830000|2022-06-08 06:13:50|917.5|908.4|917.46|908.36|917.5|908.4|917.42|908.32|10
1654668840000|2022-06-08 06:14:00|917.48|908.38|917.65|908.55|917.65|908.55|917.48|908.38|15
1654668850000|2022-06-08 06:14:10|917.7|908.6|917.54|908.44|917.7|908.6|917.49|908.39|7
1654668860000|2022-06-08 06:14:20|917.51|908.41|917.51|908.41|917.62|908.52|917.51|908.41|5
1654668870000|2022-06-08 06:14:30|917.52|908.42|917.48|908.38|917.53|908.43|917.41|908.31|8
1654668880000|2022-06-08 06:14:40|917.44|908.34|917.52|908.42|917.54|908.44|917.37|908.27|12
1654668890000|2022-06-08 06:14:50|917.47|908.37|917.3|908.2|917.61|908.51|917.3|908.2|8
1654668900000|2022-06-08 06:15:00|917.34|908.24|917.53|908.43|917.53|908.43|917.25|908.15|15
1654668910000|2022-06-08 06:15:10|917.54|908.44|917.68|908.58|917.68|908.58|917.53|908.43|4
1654668920000|2022-06-08 06:15:20|917.73|908.63|917.96|908.86|918.3|909.2|917.73|908.63|10
1654668930000|2022-06-08 06:15:30|917.95|908.85|917.49|908.39|917.95|908.85|917.49|908.39|6
1654668940000|2022-06-08 06:15:40|917.47|908.37|917.39|908.29|917.5|908.4|917.39|908.29|9
1654668950000|2022-06-08 06:15:50|917.34|908.24|917.24|908.14|917.34|908.24|917.24|908.14|5
1654668960000|2022-06-08 06:16:00|917.16|908.06|917.13|908.03|917.16|908.06|917.13|908.03|2
1654668980000|2022-06-08 06:16:20|917.16|908.06|917.16|908.06|917.16|908.06|917.16|908.06|1
1654668990000|2022-06-08 06:16:30|917.2|908.1|917.2|908.1|917.3|908.2|917.16|908.06|6
1654669000000|2022-06-08 06:16:40|917.25|908.15|917.2|908.1|917.25|908.15|917.2|908.1|2
1654669010000|2022-06-08 06:16:50|917.25|908.15|917.16|908.06|917.25|908.15|917.16|908.06|3
1654669020000|2022-06-08 06:17:00|917.2|908.1|917.3|908.2|917.3|908.2|917.2|908.1|3
1654669040000|2022-06-08 06:17:20|917.25|908.15|917.2|908.1|917.25|908.15|917.2|908.1|2
1654669050000|2022-06-08 06:17:30|917.25|908.15|917.25|908.15|917.3|908.2|917.25|908.15|3
1654669060000|2022-06-08 06:17:40|917.3|908.2|917.55|908.45|917.6|908.5|917.3|908.2|5
1654669080000|2022-06-08 06:18:00|917.35|908.25|917.25|908.15|917.35|908.25|917.25|908.15|2
1654669100000|2022-06-08 06:18:20|917.2|908.1|917.25|908.15|917.25|908.15|917.2|908.1|2
1654669110000|2022-06-08 06:18:30|917.2|908.1|917.25|908.15|917.3|908.2|917.2|908.1|4
1654669120000|2022-06-08 06:18:40|917.2|908.1|917.16|908.06|917.2|908.1|917.16|908.06|2
1654669160000|2022-06-08 06:19:20|917.2|908.1|917.16|908.06|917.2|908.1|917.16|908.06|2
1654669170000|2022-06-08 06:19:30|916.87|907.77|916.74|907.64|916.89|907.79|916.72|907.62|5
1654669180000|2022-06-08 06:19:40|916.69|907.59|916.79|907.69|916.79|907.69|916.6|907.5|8
1654669190000|2022-06-08 06:19:50|916.8|907.7|917.32|908.22|917.38|908.28|916.68|907.58|18
1654669200000|2022-06-08 06:20:00|917.28|908.18|916.08|906.98|917.28|908.18|916|906.9|19
1654669210000|2022-06-08 06:20:10|916.1|907|916.05|906.95|916.1|907|916.05|906.95|4
1654669220000|2022-06-08 06:20:20|916.03|906.93|915.8|906.7|916.03|906.93|915.75|906.65|10
1654669300000|2022-06-08 06:21:40|915.87|906.77|915.87|906.77|915.87|906.77|915.87|906.77|1
1654669310000|2022-06-08 06:21:50|915.92|906.82|916.74|907.64|916.74|907.64|915.92|906.82|18
1654669320000|2022-06-08 06:22:00|916.79|907.69|916.79|907.69|916.81|907.71|916.79|907.69|5
1654669330000|2022-06-08 06:22:10|916.9|907.8|917.28|908.18|917.29|908.19|916.9|907.8|12
1654669340000|2022-06-08 06:22:20|917.37|908.27|917.4|908.3|917.45|908.35|917.32|908.22|9
1654669350000|2022-06-08 06:22:30|917.37|908.27|917.29|908.19|917.48|908.38|917.28|908.18|8
1654669360000|2022-06-08 06:22:40|917.3|908.2|917.45|908.35|917.68|908.58|917.3|908.2|15
1654669370000|2022-06-08 06:22:50|917.46|908.36|917.32|908.22|917.46|908.36|917.3|908.2|5
1654669380000|2022-06-08 06:23:00|917.3|908.2|917.11|908.01|917.31|908.21|917.11|908.01|7
1654669390000|2022-06-08 06:23:10|917.18|908.08|917.36|908.26|917.39|908.29|917.18|908.08|9
1654669400000|2022-06-08 06:23:20|917.32|908.22|917.11|908.01|917.34|908.24|917.11|908.01|15
1654669410000|2022-06-08 06:23:30|917.1|908|916.61|907.51|917.1|908|916.61|907.51|4
1654669420000|2022-06-08 06:23:40|916.56|907.46|916.46|907.36|916.56|907.46|916.46|907.36|6
1654669430000|2022-06-08 06:23:50|916.43|907.33|916.39|907.29|916.55|907.45|916.36|907.26|11
1654669440000|2022-06-08 06:24:00|916.3|907.2|916.24|907.14|916.3|907.2|916.24|907.14|3
1654669450000|2022-06-08 06:24:10|916.34|907.24|916.34|907.24|916.47|907.37|916.29|907.19|9
1654669460000|2022-06-08 06:24:20|916.33|907.23|916.24|907.14|916.33|907.23|916.2|907.1|8
1654669470000|2022-06-08 06:24:30|915.97|906.87|915.7|906.6|915.97|906.87|915.7|906.6|4
1654669540000|2022-06-08 06:25:40|915.87|906.77|915.77|906.67|915.87|906.77|915.77|906.67|3
1654669550000|2022-06-08 06:25:50|915.7|906.6|915.7|906.6|915.7|906.6|915.7|906.6|1
1654669590000|2022-06-08 06:26:30|915.77|906.67|915.77|906.67|915.77|906.67|915.77|906.67|1
1654669610000|2022-06-08 06:26:50|915.7|906.6|915.7|906.6|915.7|906.6|915.7|906.6|1
1654669640000|2022-06-08 06:27:20|915.47|906.37|915.24|906.14|915.47|906.37|915.23|906.13|5
1654669650000|2022-06-08 06:27:30|915.36|906.26|914.77|905.67|915.36|906.26|914.51|905.41|17
1654669660000|2022-06-08 06:27:40|914.69|905.59|914.4|905.3|914.75|905.65|914.38|905.28|18
1654669670000|2022-06-08 06:27:50|914.3|905.2|913.48|904.38|914.3|905.2|913.26|904.16|15
1654669680000|2022-06-08 06:28:00|913.44|904.34|912.45|903.35|913.56|904.46|912.39|903.29|20
1654669690000|2022-06-08 06:28:10|912.46|903.36|912.46|903.36|912.5|903.4|912.46|903.36|3
1654669700000|2022-06-08 06:28:20|912.25|903.15|912.04|902.94|912.25|903.15|912.04|902.94|4
1654669720000|2022-06-08 06:28:40|911.62|902.52|911.48|902.38|911.62|902.52|911.48|902.38|10
1654669730000|2022-06-08 06:28:50|911.43|902.33|911.43|902.33|911.43|902.33|911.43|902.33|1
1654669740000|2022-06-08 06:29:00|911.48|902.38|912.42|903.32|912.42|903.32|911.48|902.38|17
1654669750000|2022-06-08 06:29:10|912.43|903.33|912.44|903.34|912.48|903.38|912.31|903.21|16
1654669760000|2022-06-08 06:29:20|912.57|903.47|912.48|903.38|912.57|903.47|912.48|903.38|3
1654669770000|2022-06-08 06:29:30|912.5|903.4|912.63|903.53|912.63|903.53|912.5|903.4|5
1654669780000|2022-06-08 06:29:40|912.68|903.58|912.78|903.68|912.78|903.68|912.68|903.58|5
1654669790000|2022-06-08 06:29:50|912.83|903.73|913.29|904.19|913.31|904.21|912.83|903.73|14
1654669800000|2022-06-08 06:30:00|913.31|904.21|912.67|903.57|913.5|904.4|912.67|903.57|16
1654669810000|2022-06-08 06:30:10|912.65|903.55|912.52|903.42|912.65|903.55|912.48|903.38|4
1654669820000|2022-06-08 06:30:20|912.61|903.51|912.95|903.85|912.95|903.85|912.58|903.48|14
1654669830000|2022-06-08 06:30:30|912.99|903.89|913.52|904.42|913.52|904.42|912.99|903.89|14
1654669840000|2022-06-08 06:30:40|913.57|904.47|913.73|904.63|913.8|904.7|913.57|904.47|8
1654669850000|2022-06-08 06:30:50|913.68|904.58|913.9|904.8|913.9|904.8|913.63|904.53|7
1654669860000|2022-06-08 06:31:00|913.83|904.73|913.6|904.5|913.83|904.73|913.6|904.5|4
1654669870000|2022-06-08 06:31:10|913.65|904.55|913.66|904.56|913.66|904.56|913.65|904.55|2
1654669880000|2022-06-08 06:31:20|913.71|904.61|913.37|904.27|913.95|904.85|913.35|904.25|9
1654669890000|2022-06-08 06:31:30|913.46|904.36|913.67|904.57|913.67|904.57|913.41|904.31|4
1654669900000|2022-06-08 06:31:40|913.77|904.67|914.1|905|914.15|905.05|913.72|904.62|10
1654669910000|2022-06-08 06:31:50|914.05|904.95|913.81|904.71|914.05|904.95|913.72|904.62|7
1654669920000|2022-06-08 06:32:00|913.86|904.76|913.86|904.76|913.86|904.76|913.86|904.76|1
1654669940000|2022-06-08 06:32:20|913.75|904.65|913.8|904.7|913.8|904.7|913.75|904.65|2
1654669950000|2022-06-08 06:32:30|913.75|904.65|913.25|904.15|913.75|904.65|913.25|904.15|6
1654669960000|2022-06-08 06:32:40|913.22|904.12|912.35|903.25|913.23|904.13|912.35|903.25|15
1654669970000|2022-06-08 06:32:50|912.31|903.21|912.12|903.02|912.31|903.21|912.12|903.02|9
1654669980000|2022-06-08 06:33:00|912.22|903.12|912.37|903.27|912.55|903.45|912.17|903.07|13
1654669990000|2022-06-08 06:33:10|912.4|903.3|912.57|903.47|912.62|903.52|912.4|903.3|10
1654670000000|2022-06-08 06:33:20|912.54|903.44|912.44|903.34|912.61|903.51|912.44|903.34|4
1654670010000|2022-06-08 06:33:30|912.32|903.22|912.31|903.21|912.36|903.26|912.22|903.12|4
1654670020000|2022-06-08 06:33:40|912.36|903.26|912.56|903.46|912.56|903.46|912.24|903.14|9
1654670030000|2022-06-08 06:33:50|912.52|903.42|912.59|903.49|912.62|903.52|912.52|903.42|6
1654670040000|2022-06-08 06:34:00|912.58|903.48|912.59|903.49|912.61|903.51|912.58|903.48|5
1654670050000|2022-06-08 06:34:10|912.58|903.48|912.75|903.65|912.75|903.65|912.58|903.48|5
1654670060000|2022-06-08 06:34:20|912.7|903.6|912.7|903.6|912.7|903.6|912.6|903.5|7
1654670070000|2022-06-08 06:34:30|912.65|903.55|912.7|903.6|912.7|903.6|912.65|903.55|6
1654670080000|2022-06-08 06:34:40|912.75|903.65|913.2|904.1|913.2|904.1|912.75|903.65|4
1654670090000|2022-06-08 06:34:50|913.23|904.13|913.08|903.98|913.23|904.13|913.08|903.98|5
1654670100000|2022-06-08 06:35:00|912.89|903.79|912.79|903.69|912.95|903.85|912.79|903.69|13
1654670110000|2022-06-08 06:35:10|912.77|903.67|912.8|903.7|912.8|903.7|912.77|903.67|2
1654670120000|2022-06-08 06:35:20|912.85|903.75|912.95|903.85|912.95|903.85|912.85|903.75|4
1654670130000|2022-06-08 06:35:30|913|903.9|913.55|904.45|913.55|904.45|913|903.9|11
1654670140000|2022-06-08 06:35:40|913.6|904.5|913.6|904.5|913.75|904.65|913.5|904.4|14
1654670150000|2022-06-08 06:35:50|913.55|904.45|913.75|904.65|913.85|904.75|913.55|904.45|9
1654670160000|2022-06-08 06:36:00|913.8|904.7|913.55|904.45|913.8|904.7|913.5|904.4|5
1654670170000|2022-06-08 06:36:10|913.5|904.4|913.9|904.8|913.9|904.8|913.5|904.4|7
1654670180000|2022-06-08 06:36:20|913.85|904.75|913.8|904.7|913.85|904.75|913.8|904.7|2
1654670190000|2022-06-08 06:36:30|913.85|904.75|913.8|904.7|913.9|904.8|913.65|904.55|7
1654670200000|2022-06-08 06:36:40|913.85|904.75|914.15|905.05|914.2|905.1|913.85|904.75|6
1654670210000|2022-06-08 06:36:50|914.25|905.15|914.2|905.1|914.25|905.15|914.2|905.1|2
1654670220000|2022-06-08 06:37:00|914.25|905.15|914.25|905.15|914.3|905.2|914.25|905.15|3
1654670230000|2022-06-08 06:37:10|914.2|905.1|913.95|904.85|914.2|905.1|913.95|904.85|4
1654670250000|2022-06-08 06:37:30|913.75|904.65|913.54|904.44|913.75|904.65|913.5|904.4|7
1654670260000|2022-06-08 06:37:40|913.49|904.39|912.92|903.82|913.49|904.39|912.92|903.82|19
1654670270000|2022-06-08 06:37:50|912.75|903.65|912.6|903.5|912.75|903.65|912.6|903.5|4
1654670280000|2022-06-08 06:38:00|912.65|903.55|912.76|903.66|912.81|903.71|912.61|903.51|7
1654670290000|2022-06-08 06:38:10|912.75|903.65|913.3|904.2|913.3|904.2|912.75|903.65|10
1654670300000|2022-06-08 06:38:20|913.32|904.22|914.31|905.21|914.4|905.3|913.3|904.2|10
1654670310000|2022-06-08 06:38:30|914.26|905.16|914.12|905.02|914.31|905.21|914.12|905.02|4
1654670320000|2022-06-08 06:38:40|914.1|905|914.13|905.03|914.13|905.03|914|904.9|12
1654670330000|2022-06-08 06:38:50|914.24|905.14|914.24|905.14|914.29|905.19|914.24|905.14|3
1654670340000|2022-06-08 06:39:00|914.29|905.19|914.27|905.17|914.29|905.19|914.22|905.12|5
1654670350000|2022-06-08 06:39:10|914.18|905.08|914.04|904.94|914.18|905.08|914.04|904.94|3
1654670360000|2022-06-08 06:39:20|914.09|904.99|913.74|904.64|914.09|904.99|913.74|904.64|6
1654670370000|2022-06-08 06:39:30|913.79|904.69|913.74|904.64|913.84|904.74|913.74|904.64|4
1654670380000|2022-06-08 06:39:40|913.75|904.65|913.73|904.63|913.75|904.65|913.73|904.63|2
1654670390000|2022-06-08 06:39:50|913.64|904.54|913.69|904.59|913.69|904.59|913.64|904.54|2
1654670400000|2022-06-08 06:40:00|914.8|905.7|914.75|905.65|914.85|905.75|914.7|905.6|7
1654670410000|2022-06-08 06:40:10|914.8|905.7|913.76|904.66|914.85|905.75|913.76|904.66|12
1654670420000|2022-06-08 06:40:20|913.72|904.62|913.5|904.4|913.72|904.62|913.5|904.4|5
1654670430000|2022-06-08 06:40:30|913.52|904.42|913.48|904.38|913.62|904.52|913.48|904.38|6
1654670440000|2022-06-08 06:40:40|913.47|904.37|913.44|904.34|913.47|904.37|913.38|904.28|3
1654670450000|2022-06-08 06:40:50|913.45|904.35|913.57|904.47|913.57|904.47|913.45|904.35|4
1654670460000|2022-06-08 06:41:00|913.51|904.41|913.42|904.32|913.51|904.41|913.41|904.31|6
1654670470000|2022-06-08 06:41:10|913.34|904.24|912.76|903.66|913.34|904.24|912.76|903.66|11
1654670480000|2022-06-08 06:41:20|912.8|903.7|913.01|903.91|913.01|903.91|912.8|903.7|2
1654670490000|2022-06-08 06:41:30|913.06|903.96|913.38|904.28|913.38|904.28|913.06|903.96|4
1654670500000|2022-06-08 06:41:40|913.4|904.3|913.45|904.35|913.45|904.35|913.4|904.3|2
1654670520000|2022-06-08 06:42:00|913.4|904.3|913.2|904.1|913.4|904.3|913.2|904.1|3
1654670530000|2022-06-08 06:42:10|913.28|904.18|912.95|903.85|913.28|904.18|912.95|903.85|9
1654670540000|2022-06-08 06:42:20|912.98|903.88|913.36|904.26|913.36|904.26|912.98|903.88|8
1654670550000|2022-06-08 06:42:30|913.25|904.15|913.22|904.12|913.25|904.15|913.22|904.12|2
1654670570000|2022-06-08 06:42:50|913.42|904.32|913.42|904.32|913.42|904.32|913.42|904.32|1
1654670580000|2022-06-08 06:43:00|913.44|904.34|913.79|904.69|913.79|904.69|913.44|904.34|11
1654670590000|2022-06-08 06:43:10|913.74|904.64|913.81|904.71|913.81|904.71|913.64|904.54|8
1654670600000|2022-06-08 06:43:20|913.83|904.73|913.83|904.73|913.83|904.73|913.83|904.73|1
1654670610000|2022-06-08 06:43:30|913.78|904.68|913.47|904.37|913.78|904.68|913.47|904.37|5
1654670620000|2022-06-08 06:43:40|913.42|904.32|913.41|904.31|913.42|904.32|913.41|904.31|2
1654670630000|2022-06-08 06:43:50|913.42|904.32|913.57|904.47|913.62|904.52|913.42|904.32|6
1654670640000|2022-06-08 06:44:00|913.62|904.52|913.57|904.47|913.62|904.52|913.57|904.47|2
1654670650000|2022-06-08 06:44:10|913.62|904.52|913.62|904.52|913.62|904.52|913.62|904.52|1
1654670660000|2022-06-08 06:44:20|913.57|904.47|913.49|904.39|913.57|904.47|913.49|904.39|2
1654670670000|2022-06-08 06:44:30|913.48|904.38|913.4|904.3|913.52|904.42|913.4|904.3|3
1654670680000|2022-06-08 06:44:40|913.45|904.35|913.43|904.33|913.45|904.35|913.43|904.33|2
1654670700000|2022-06-08 06:45:00|913.52|904.42|913.57|904.47|913.57|904.47|913.52|904.42|2
1654670710000|2022-06-08 06:45:10|913.62|904.52|913.46|904.36|913.62|904.52|913.46|904.36|5
1654670740000|2022-06-08 06:45:40|913.52|904.42|913.52|904.42|913.52|904.42|913.52|904.42|1
1654670750000|2022-06-08 06:45:50|913.6|904.5|913.55|904.45|913.6|904.5|913.55|904.45|2
1654670760000|2022-06-08 06:46:00|913.5|904.4|913.23|904.13|913.5|904.4|913.23|904.13|2
1654670790000|2022-06-08 06:46:30|913.55|904.45|913.5|904.4|913.55|904.45|913.5|904.4|2
1654670820000|2022-06-08 06:47:00|913.45|904.35|913.37|904.27|913.45|904.35|913.37|904.27|3
1654670830000|2022-06-08 06:47:10|913.42|904.32|913.3|904.2|913.47|904.37|913.3|904.2|4
1654670840000|2022-06-08 06:47:20|913.4|904.3|913.7|904.6|913.7|904.6|913.35|904.25|5
1654670850000|2022-06-08 06:47:30|913.8|904.7|913.8|904.7|913.8|904.7|913.8|904.7|1
1654670860000|2022-06-08 06:47:40|913.9|904.8|913.9|904.8|913.9|904.8|913.8|904.7|4
1654670870000|2022-06-08 06:47:50|914|904.9|914.05|904.95|914.1|905|914|904.9|6
1654670880000|2022-06-08 06:48:00|914.1|905|914.3|905.2|914.4|905.3|914.05|904.95|10
1654670890000|2022-06-08 06:48:10|914.25|905.15|914.15|905.05|914.25|905.15|913.9|904.8|12
1654670900000|2022-06-08 06:48:20|914.1|905|913.95|904.85|914.1|905|913.9|904.8|5
1654670910000|2022-06-08 06:48:30|914|904.9|913.95|904.85|914|904.9|913.95|904.85|2
1654670920000|2022-06-08 06:48:40|914|904.9|914.15|905.05|914.15|905.05|914|904.9|6
1654670930000|2022-06-08 06:48:50|914.2|905.1|914.2|905.1|914.2|905.1|914.15|905.05|7
1654670940000|2022-06-08 06:49:00|914.15|905.05|914.25|905.15|914.3|905.2|914.1|905|9
1654670950000|2022-06-08 06:49:10|914.3|905.2|914.75|905.65|914.75|905.65|914.3|905.2|8
1654670960000|2022-06-08 06:49:20|914.85|905.75|914.9|905.8|914.95|905.85|914.8|905.7|11
1654670970000|2022-06-08 06:49:30|914.85|905.75|914.75|905.65|914.85|905.75|914.75|905.65|4
1654670980000|2022-06-08 06:49:40|914.7|905.6|914.5|905.4|914.7|905.6|914.5|905.4|3
1654670990000|2022-06-08 06:49:50|914.4|905.3|914.3|905.2|914.4|905.3|913.85|904.75|11
1654671000000|2022-06-08 06:50:00|914.45|905.35|914.5|905.4|914.5|905.4|914.4|905.3|3
1654671010000|2022-06-08 06:50:10|914.6|905.5|915.25|906.15|915.25|906.15|914.6|905.5|6
1654671020000|2022-06-08 06:50:20|915.2|906.1|915.15|906.05|915.25|906.15|915.15|906.05|6
1654671030000|2022-06-08 06:50:30|915.1|906|915.15|906.05|915.15|906.05|915.05|905.95|3
1654671040000|2022-06-08 06:50:40|915.05|905.95|914.95|905.85|915.05|905.95|914.95|905.85|3
1654671050000|2022-06-08 06:50:50|915.05|905.95|915.05|905.95|915.05|905.95|915.05|905.95|1
1654671060000|2022-06-08 06:51:00|914.95|905.85|914.56|905.46|914.95|905.85|914.56|905.46|5
1654671070000|2022-06-08 06:51:10|914.6|905.5|914.56|905.46|914.6|905.5|914.56|905.46|2
1654671110000|2022-06-08 06:51:50|914.6|905.5|914.6|905.5|914.6|905.5|914.6|905.5|1
1654671120000|2022-06-08 06:52:00|914.56|905.46|913.89|904.79|914.56|905.46|913.89|904.79|4
1654671130000|2022-06-08 06:52:10|913.85|904.75|913.87|904.77|913.92|904.82|913.73|904.63|16
1654671140000|2022-06-08 06:52:20|913.89|904.79|914.44|905.34|914.44|905.34|913.87|904.77|10
1654671150000|2022-06-08 06:52:30|914.59|905.49|914.54|905.44|914.59|905.49|914.54|905.44|2
1654671160000|2022-06-08 06:52:40|914.49|905.39|914.4|905.3|914.58|905.48|914.4|905.3|4
1654671170000|2022-06-08 06:52:50|914.44|905.34|914.5|905.4|914.5|905.4|914.44|905.34|2
1654671190000|2022-06-08 06:53:10|914.45|905.35|914.27|905.17|914.45|905.35|914.2|905.1|11
1654671200000|2022-06-08 06:53:20|914.23|905.13|914.3|905.2|914.3|905.2|914.22|905.12|4
1654671210000|2022-06-08 06:53:30|914.29|905.19|913.95|904.85|914.29|905.19|913.95|904.85|7
1654671220000|2022-06-08 06:53:40|913.75|904.65|913.55|904.45|913.75|904.65|913.55|904.45|4
1654671230000|2022-06-08 06:53:50|913.6|904.5|913.95|904.85|913.95|904.85|913.6|904.5|4
1654671240000|2022-06-08 06:54:00|913.87|904.77|913.6|904.5|913.87|904.77|913.6|904.5|5
1654671250000|2022-06-08 06:54:10|913.51|904.41|913.27|904.17|913.51|904.41|913.11|904.01|15
1654671260000|2022-06-08 06:54:20|913.25|904.15|912.96|903.86|913.25|904.15|912.91|903.81|9
1654671270000|2022-06-08 06:54:30|912.91|903.81|912.96|903.86|912.96|903.86|912.89|903.79|3
1654671280000|2022-06-08 06:54:40|913.06|903.96|912.73|903.63|913.18|904.08|912.73|903.63|18
1654671290000|2022-06-08 06:54:50|912.74|903.64|913.01|903.91|913.06|903.96|912.74|903.64|7
1654671300000|2022-06-08 06:55:00|913.15|904.05|912.62|903.52|913.15|904.05|912.62|903.52|15
1654671310000|2022-06-08 06:55:10|912.6|903.5|912.62|903.52|912.67|903.57|912.54|903.44|10
1654671320000|2022-06-08 06:55:20|912.61|903.51|912.56|903.46|912.67|903.57|912.5|903.4|11
1654671330000|2022-06-08 06:55:30|912.55|903.45|912.49|903.39|912.62|903.52|912.49|903.39|12
1654671340000|2022-06-08 06:55:40|912.54|903.44|912.94|903.84|912.94|903.84|912.54|903.44|8
1654671350000|2022-06-08 06:55:50|912.99|903.89|912.94|903.84|912.99|903.89|912.84|903.74|6
1654671360000|2022-06-08 06:56:00|913.04|903.94|913.45|904.35|913.6|904.5|913.04|903.94|10
1654671370000|2022-06-08 06:56:10|913.4|904.3|913.45|904.35|913.45|904.35|913.3|904.2|4
1654671380000|2022-06-08 06:56:20|913.4|904.3|913.35|904.25|913.4|904.3|913.35|904.25|2
1654671390000|2022-06-08 06:56:30|913.45|904.35|913.8|904.7|913.85|904.75|913.45|904.35|6
1654671400000|2022-06-08 06:56:40|913.65|904.55|913.65|904.55|913.7|904.6|913.6|904.5|6
1654671410000|2022-06-08 06:56:50|913.6|904.5|913.45|904.35|913.65|904.55|913.45|904.35|5
1654671420000|2022-06-08 06:57:00|913.35|904.25|913.5|904.4|913.5|904.4|913.25|904.15|6
1654671440000|2022-06-08 06:57:20|913.6|904.5|913.75|904.65|913.8|904.7|913.6|904.5|4
1654671450000|2022-06-08 06:57:30|913.8|904.7|913.85|904.75|913.85|904.75|913.8|904.7|2
1654671460000|2022-06-08 06:57:40|913.9|904.8|913.85|904.75|913.9|904.8|913.85|904.75|2
1654671480000|2022-06-08 06:58:00|913.65|904.55|913.55|904.45|913.65|904.55|913.55|904.45|2
1654671490000|2022-06-08 06:58:10|913.65|904.55|913.75|904.65|913.75|904.65|913.65|904.55|4
1654671500000|2022-06-08 06:58:20|913.9|904.8|914.28|905.18|914.28|905.18|913.9|904.8|6
1654671510000|2022-06-08 06:58:30|914.25|905.15|914.41|905.31|914.55|905.45|914.25|905.15|7
1654671520000|2022-06-08 06:58:40|914.6|905.5|914.65|905.55|914.7|905.6|914.6|905.5|4
1654671530000|2022-06-08 06:58:50|914.75|905.65|914.36|905.26|914.75|905.65|914.36|905.26|8
1654671540000|2022-06-08 06:59:00|914.46|905.36|914.46|905.36|914.46|905.36|914.41|905.31|3
1654671550000|2022-06-08 06:59:10|914.36|905.26|914.75|905.65|914.75|905.65|914.36|905.26|10
1654671560000|2022-06-08 06:59:20|914.8|905.7|914.85|905.75|915.05|905.95|914.8|905.7|5
1654671570000|2022-06-08 06:59:30|914.9|905.8|914.95|905.85|915|905.9|914.9|905.8|4
1654671580000|2022-06-08 06:59:40|914.94|905.84|915.4|906.3|915.4|906.3|914.75|905.65|12
1654671590000|2022-06-08 06:59:50|915.5|906.4|915.55|906.45|915.55|906.45|915.4|906.3|5
1654671600000|2022-06-08 07:00:00|915.5|906.4|915.6|906.5|915.6|906.5|915.12|906.02|15
1654671610000|2022-06-08 07:00:10|915.55|906.45|914.68|905.58|915.9|906.8|914.68|905.58|21
1654671620000|2022-06-08 07:00:20|914.78|905.68|914.8|905.7|914.95|905.85|914.7|905.6|7
1654671630000|2022-06-08 07:00:30|914.85|905.75|915.35|906.25|915.35|906.25|914.85|905.75|6
1654671650000|2022-06-08 07:00:50|915.25|906.15|914.63|905.53|915.25|906.15|914.63|905.53|5
1654671660000|2022-06-08 07:01:00|914.53|905.43|914.05|904.95|914.53|905.43|914.05|904.95|6
1654671670000|2022-06-08 07:01:10|914.1|905|913.96|904.86|914.2|905.1|913.96|904.86|6
1654671680000|2022-06-08 07:01:20|914.05|904.95|914.09|904.99|914.09|904.99|914.05|904.95|2
1654671690000|2022-06-08 07:01:30|914.13|905.03|913.79|904.69|914.13|905.03|913.79|904.69|5
1654671700000|2022-06-08 07:01:40|913.74|904.64|913.79|904.69|913.79|904.69|913.69|904.59|4
1654671710000|2022-06-08 07:01:50|913.74|904.64|913.53|904.43|913.79|904.69|913.53|904.43|4
1654671720000|2022-06-08 07:02:00|913.58|904.48|913.53|904.43|913.58|904.48|913.53|904.43|2
1654671730000|2022-06-08 07:02:10|913.58|904.48|913.73|904.63|913.78|904.68|913.58|904.48|4
1654671740000|2022-06-08 07:02:20|913.78|904.68|914.4|905.3|914.5|905.4|913.78|904.68|9
1654671750000|2022-06-08 07:02:30|914.33|905.23|913.78|904.68|914.33|905.23|913.78|904.68|7
1654671760000|2022-06-08 07:02:40|913.73|904.63|913.55|904.45|913.73|904.63|913.5|904.4|4
1654671770000|2022-06-08 07:02:50|913.5|904.4|913.11|904.01|913.5|904.4|913.11|904.01|13
1654671780000|2022-06-08 07:03:00|913.15|904.05|913.43|904.33|913.43|904.33|913.07|903.97|12
1654671790000|2022-06-08 07:03:10|913.48|904.38|913.28|904.18|913.48|904.38|913.28|904.18|7
1654671800000|2022-06-08 07:03:20|913.25|904.15|913.15|904.05|913.25|904.15|913.15|904.05|2
1654671810000|2022-06-08 07:03:30|913.25|904.15|913.25|904.15|913.3|904.2|913.15|904.05|6
1654671820000|2022-06-08 07:03:40|913.15|904.05|913.25|904.15|913.25|904.15|913.15|904.05|4
1654671830000|2022-06-08 07:03:50|913.35|904.25|913.25|904.15|913.5|904.4|913.25|904.15|11
1654671840000|2022-06-08 07:04:00|913.2|904.1|913.2|904.1|913.25|904.15|913.11|904.01|10
1654671850000|2022-06-08 07:04:10|913.3|904.2|913.35|904.25|913.35|904.25|913.3|904.2|2
1654671860000|2022-06-08 07:04:20|913.3|904.2|913.22|904.12|913.3|904.2|913.22|904.12|5
1654671880000|2022-06-08 07:04:40|913.37|904.27|913.95|904.85|913.95|904.85|913.37|904.27|5
1654671890000|2022-06-08 07:04:50|913.9|904.8|913.78|904.68|913.9|904.8|913.78|904.68|3
1654671900000|2022-06-08 07:05:00|913.7|904.6|913.4|904.3|913.7|904.6|913.28|904.18|9
1654671910000|2022-06-08 07:05:10|913.5|904.4|913.8|904.7|913.8|904.7|913.5|904.4|5
1654671920000|2022-06-08 07:05:20|913.75|904.65|913.75|904.65|913.75|904.65|913.75|904.65|1
1654671930000|2022-06-08 07:05:30|913.8|904.7|913.65|904.55|913.8|904.7|913.6|904.5|6
1654671940000|2022-06-08 07:05:40|913.6|904.5|913.55|904.45|913.65|904.55|913.55|904.45|4
1654671950000|2022-06-08 07:05:50|913.34|904.24|913.24|904.14|913.34|904.24|913.24|904.14|3
1654671960000|2022-06-08 07:06:00|913.19|904.09|912.99|903.89|913.19|904.09|912.94|903.84|9
1654671980000|2022-06-08 07:06:20|912.94|903.84|913.04|903.94|913.04|903.94|912.85|903.75|5
1654671990000|2022-06-08 07:06:30|913.09|903.99|913.04|903.94|913.14|904.04|912.98|903.88|7
1654672000000|2022-06-08 07:06:40|913.07|903.97|912.81|903.71|913.07|903.97|912.74|903.64|8
1654672010000|2022-06-08 07:06:50|912.69|903.59|912.69|903.59|912.69|903.59|912.69|903.59|1
1654672020000|2022-06-08 07:07:00|912.86|903.76|912.81|903.71|913.05|903.95|912.81|903.71|6
1654672030000|2022-06-08 07:07:10|912.76|903.66|912.81|903.71|913.01|903.91|912.7|903.6|17
1654672040000|2022-06-08 07:07:20|912.76|903.66|912.71|903.61|912.76|903.66|912.71|903.61|2
1654672050000|2022-06-08 07:07:30|912.7|903.6|912.8|903.7|912.8|903.7|912.65|903.55|5
1654672060000|2022-06-08 07:07:40|912.75|903.65|912.6|903.5|912.75|903.65|912.6|903.5|4
1654672070000|2022-06-08 07:07:50|912.56|903.46|910.84|901.74|912.56|903.46|910.84|901.74|16
1654672080000|2022-06-08 07:08:00|910.9|901.8|908.74|899.64|910.9|901.8|908.65|899.55|33
1654672090000|2022-06-08 07:08:10|908.73|899.63|908.76|899.66|908.79|899.69|908.56|899.46|15
1654672100000|2022-06-08 07:08:20|908.87|899.77|909.52|900.42|909.57|900.47|908.8|899.7|17
1654672110000|2022-06-08 07:08:30|909.47|900.37|909.54|900.44|909.61|900.51|909.47|900.37|5
1654672120000|2022-06-08 07:08:40|909.48|900.38|909.55|900.45|909.61|900.51|909.45|900.35|9
1654672130000|2022-06-08 07:08:50|909.47|900.37|909.55|900.45|909.55|900.45|909.44|900.34|9
1654672140000|2022-06-08 07:09:00|909.5|900.4|909.39|900.29|909.5|900.4|909.25|900.15|8
1654672150000|2022-06-08 07:09:10|909.43|900.33|910.25|901.15|910.25|901.15|909.43|900.33|7
1654672160000|2022-06-08 07:09:20|910.35|901.25|910.4|901.3|910.65|901.55|910.35|901.25|10
1654672170000|2022-06-08 07:09:30|910.5|901.4|909.75|900.65|910.5|901.4|909.7|900.6|11
1654672180000|2022-06-08 07:09:40|909.8|900.7|909.75|900.65|909.8|900.7|909.75|900.65|2
1654672190000|2022-06-08 07:09:50|909.8|900.7|910|900.9|910.1|901|909.8|900.7|10
1654672200000|2022-06-08 07:10:00|909.95|900.85|909.81|900.71|910|900.9|909.8|900.7|6
1654672220000|2022-06-08 07:10:20|909.75|900.65|909.56|900.46|909.75|900.65|909.56|900.46|7
1654672230000|2022-06-08 07:10:30|909.62|900.52|909.71|900.61|909.71|900.61|909.62|900.52|2
1654672240000|2022-06-08 07:10:40|909.7|900.6|909.66|900.56|909.7|900.6|909.65|900.55|3
1654672250000|2022-06-08 07:10:50|909.65|900.55|909.6|900.5|909.66|900.56|909.6|900.5|7
1654672260000|2022-06-08 07:11:00|909.61|900.51|909.66|900.56|909.66|900.56|909.59|900.49|5
1654672270000|2022-06-08 07:11:10|909.65|900.55|910|900.9|910|900.9|909.65|900.55|6
1654672290000|2022-06-08 07:11:30|910.05|900.95|910.4|901.3|910.45|901.35|910.05|900.95|9
1654672300000|2022-06-08 07:11:40|910.45|901.35|910.4|901.3|910.5|901.4|910.4|901.3|6
1654672310000|2022-06-08 07:11:50|910.5|901.4|910.6|901.5|910.6|901.5|910.5|901.4|3
1654672320000|2022-06-08 07:12:00|910.55|901.45|910.6|901.5|910.6|901.5|910.55|901.45|2
1654672330000|2022-06-08 07:12:10|910.55|901.45|910.35|901.25|910.55|901.45|910.35|901.25|8
1654672340000|2022-06-08 07:12:20|910.4|901.3|910.4|901.3|910.55|901.45|910.3|901.2|11
1654672350000|2022-06-08 07:12:30|910.45|901.35|910.55|901.45|910.55|901.45|910.45|901.35|2
1654672360000|2022-06-08 07:12:40|910.6|901.5|910.4|901.3|910.65|901.55|910.35|901.25|6
1654672370000|2022-06-08 07:12:50|910.35|901.25|910.35|901.25|910.35|901.25|910.25|901.15|4
1654672380000|2022-06-08 07:13:00|910.4|901.3|910.25|901.15|910.6|901.5|910.25|901.15|7
1654672390000|2022-06-08 07:13:10|910.2|901.1|910.6|901.5|910.75|901.65|910.1|901|12
1654672400000|2022-06-08 07:13:20|910.55|901.45|910.5|901.4|910.55|901.45|910.3|901.2|4
1654672410000|2022-06-08 07:13:30|910.6|901.5|910.6|901.5|910.7|901.6|910.45|901.35|9
1654672420000|2022-06-08 07:13:40|910.65|901.55|910.9|901.8|910.95|901.85|910.65|901.55|7
1654672430000|2022-06-08 07:13:50|910.95|901.85|910.7|901.6|911|901.9|910.7|901.6|4
1654672440000|2022-06-08 07:14:00|910.75|901.65|910.75|901.65|910.95|901.85|910.75|901.65|7
1654672450000|2022-06-08 07:14:10|910.8|901.7|911.85|902.75|911.85|902.75|910.8|901.7|9
1654672460000|2022-06-08 07:14:20|911.8|902.7|911.9|902.8|911.9|902.8|911.75|902.65|6
1654672470000|2022-06-08 07:14:30|912|902.9|912.35|903.25|912.4|903.3|912|902.9|7
1654672480000|2022-06-08 07:14:40|912.4|903.3|912.35|903.25|912.4|903.3|912.35|903.25|2
1654672490000|2022-06-08 07:14:50|912.42|903.32|912.35|903.25|912.42|903.32|912.15|903.05|10
1654672500000|2022-06-08 07:15:00|912.3|903.2|912.3|903.2|912.45|903.35|912.25|903.15|7
1654672510000|2022-06-08 07:15:10|911.79|902.69|911.7|902.6|911.79|902.69|911.65|902.55|9
1654672520000|2022-06-08 07:15:20|911.65|902.55|912.35|903.25|912.35|903.25|911.34|902.24|9
1654672530000|2022-06-08 07:15:30|912.3|903.2|911.79|902.69|912.3|903.2|911.79|902.69|7
1654672540000|2022-06-08 07:15:40|911.64|902.54|911.49|902.39|911.64|902.54|911.44|902.34|4
1654672550000|2022-06-08 07:15:50|911.48|902.38|911.49|902.39|911.65|902.55|911.34|902.24|15
1654672560000|2022-06-08 07:16:00|911.47|902.37|912.29|903.19|912.29|903.19|911.46|902.36|8
1654672570000|2022-06-08 07:16:10|912.34|903.24|912.34|903.24|912.34|903.24|912.27|903.17|8
1654672580000|2022-06-08 07:16:20|912.33|903.23|912.71|903.61|912.78|903.68|912.33|903.23|15
1654672590000|2022-06-08 07:16:30|912.75|903.65|912.46|903.36|912.75|903.65|912.46|903.36|6
1654672600000|2022-06-08 07:16:40|912.42|903.32|912.85|903.75|912.85|903.75|912.26|903.16|9
1654672610000|2022-06-08 07:16:50|912.8|903.7|912.61|903.51|912.81|903.71|912.61|903.51|5
1654672620000|2022-06-08 07:17:00|912.56|903.46|912.27|903.17|912.56|903.46|912.27|903.17|6
1654672630000|2022-06-08 07:17:10|912.21|903.11|911.55|902.45|912.21|903.11|911.55|902.45|10
1654672640000|2022-06-08 07:17:20|911.67|902.57|911.35|902.25|911.7|902.6|911.35|902.25|9
1654672650000|2022-06-08 07:17:30|911.4|902.3|911.42|902.32|911.5|902.4|911.4|902.3|7
1654672660000|2022-06-08 07:17:40|911.39|902.29|911.35|902.25|911.39|902.29|911.35|902.25|3
1654672710000|2022-06-08 07:18:30|911.31|902.21|910.56|901.46|911.31|902.21|910.56|901.46|10
1654672730000|2022-06-08 07:18:50|910.57|901.47|910.8|901.7|910.81|901.71|910.56|901.46|12
1654672740000|2022-06-08 07:19:00|910.79|901.69|910.61|901.51|910.79|901.69|910.61|901.51|12
1654672750000|2022-06-08 07:19:10|910.68|901.58|910.68|901.58|910.74|901.64|910.61|901.51|12
1654672760000|2022-06-08 07:19:20|910.67|901.57|910.69|901.59|910.73|901.63|910.6|901.5|10
1654672770000|2022-06-08 07:19:30|910.68|901.58|910.56|901.46|910.68|901.58|910.56|901.46|6
1654672780000|2022-06-08 07:19:40|910.61|901.51|909.8|900.7|910.61|901.51|909.8|900.7|10
1654672790000|2022-06-08 07:19:50|909.85|900.75|909.81|900.71|909.86|900.76|909.81|900.71|5
1654672800000|2022-06-08 07:20:00|909.84|900.74|909.81|900.71|909.88|900.78|909.78|900.68|11
1654672810000|2022-06-08 07:20:10|909.75|900.65|909.77|900.67|909.79|900.69|909.73|900.63|4
1654672820000|2022-06-08 07:20:20|909.75|900.65|909.75|900.65|909.96|900.86|909.73|900.63|15
1654672830000|2022-06-08 07:20:30|909.84|900.74|909.93|900.83|909.93|900.83|909.84|900.74|7
1654672840000|2022-06-08 07:20:40|910.03|900.93|909.98|900.88|910.03|900.93|909.93|900.83|4
1654672850000|2022-06-08 07:20:50|910.08|900.98|910.08|900.98|910.08|900.98|909.98|900.88|3
1654672860000|2022-06-08 07:21:00|910.2|901.1|909.81|900.71|910.35|901.25|909.81|900.71|8
1654672870000|2022-06-08 07:21:10|909.88|900.78|909.93|900.83|909.93|900.83|909.88|900.78|2
1654672880000|2022-06-08 07:21:20|909.88|900.78|910.02|900.92|910.02|900.92|909.88|900.78|7
1654672890000|2022-06-08 07:21:30|910.03|900.93|909.84|900.74|910.13|901.03|909.84|900.74|5
1654672900000|2022-06-08 07:21:40|909.89|900.79|910.27|901.17|910.27|901.17|909.89|900.79|8
1654672910000|2022-06-08 07:21:50|910.22|901.12|910.35|901.25|910.4|901.3|910.17|901.07|5
1654672920000|2022-06-08 07:22:00|910.4|901.3|910.45|901.35|910.55|901.45|910.35|901.25|8
1654672930000|2022-06-08 07:22:10|910.4|901.3|910.35|901.25|910.4|901.3|909.88|900.78|11
1654672940000|2022-06-08 07:22:20|910.3|901.2|910.15|901.05|910.3|901.2|910.15|901.05|2
1654672950000|2022-06-08 07:22:30|910.1|901|909.78|900.68|910.1|901|909.65|900.55|9
1654672960000|2022-06-08 07:22:40|909.73|900.63|909.8|900.7|909.81|900.71|909.73|900.63|4
1654672970000|2022-06-08 07:22:50|909.85|900.75|910.08|900.98|910.13|901.03|909.85|900.75|5
1654672980000|2022-06-08 07:23:00|910.03|900.93|910.08|900.98|910.08|900.98|909.98|900.88|3
1654672990000|2022-06-08 07:23:10|910.18|901.08|910.25|901.15|910.35|901.25|910.1|901|8
1654673000000|2022-06-08 07:23:20|910.2|901.1|909.98|900.88|910.2|901.1|909.89|900.79|8
1654673010000|2022-06-08 07:23:30|909.94|900.84|909.67|900.57|909.94|900.84|909.49|900.39|14
1654673020000|2022-06-08 07:23:40|909.7|900.6|909.8|900.7|909.8|900.7|909.67|900.57|6
1654673030000|2022-06-08 07:23:50|909.75|900.65|909.98|900.88|909.98|900.88|909.75|900.65|4
1654673040000|2022-06-08 07:24:00|910.08|900.98|910.13|901.03|910.18|901.08|910.08|900.98|3
1654673050000|2022-06-08 07:24:10|910.18|901.08|911.31|902.21|911.36|902.26|910.18|901.08|18
1654673060000|2022-06-08 07:24:20|911.5|902.4|911.34|902.24|911.5|902.4|911.34|902.24|5
1654673070000|2022-06-08 07:24:30|911.3|902.2|911.55|902.45|911.6|902.5|911.3|902.2|5
1654673080000|2022-06-08 07:24:40|911.65|902.55|911.77|902.67|911.99|902.89|911.65|902.55|6
1654673090000|2022-06-08 07:24:50|911.67|902.57|911.67|902.57|911.67|902.57|911.67|902.57|1
1654673100000|2022-06-08 07:25:00|911.77|902.67|911.87|902.77|911.87|902.77|911.77|902.67|3
1654673110000|2022-06-08 07:25:10|912.07|902.97|912.7|903.6|912.8|903.7|912.02|902.92|12
1654673120000|2022-06-08 07:25:20|912.65|903.55|912.15|903.05|912.65|903.55|912.15|903.05|8
1654673140000|2022-06-08 07:25:40|911.93|902.83|911.75|902.65|911.93|902.83|911.75|902.65|3
1654673150000|2022-06-08 07:25:50|911.7|902.6|911.7|902.6|911.7|902.6|911.7|902.6|1
1654673160000|2022-06-08 07:26:00|911.85|902.75|911.62|902.52|912|902.9|911.48|902.38|10
1654673170000|2022-06-08 07:26:10|911.67|902.57|911.67|902.57|911.67|902.57|911.62|902.52|3
1654673180000|2022-06-08 07:26:20|911.85|902.75|911.79|902.69|911.85|902.75|911.79|902.69|2
1654673190000|2022-06-08 07:26:30|911.69|902.59|911.66|902.56|911.69|902.59|911.65|902.55|3
1654673220000|2022-06-08 07:27:00|911.57|902.47|911.39|902.29|911.57|902.47|911.39|902.29|8
1654673230000|2022-06-08 07:27:10|911.34|902.24|911.57|902.47|911.62|902.52|911.34|902.24|8
1654673240000|2022-06-08 07:27:20|911.52|902.42|911.61|902.51|911.61|902.51|911.52|902.42|3
1654673250000|2022-06-08 07:27:30|911.53|902.43|911.54|902.44|911.54|902.44|911.39|902.29|5
1654673260000|2022-06-08 07:27:40|911.65|902.55|911.65|902.55|911.7|902.6|911.6|902.5|4
1654673270000|2022-06-08 07:27:50|911.75|902.65|912.15|903.05|912.15|903.05|911.75|902.65|5
1654673280000|2022-06-08 07:28:00|912.1|903|912.15|903.05|912.15|903.05|912.05|902.95|3
1654673300000|2022-06-08 07:28:20|912.1|903|911.68|902.58|912.1|903|911.68|902.58|3
1654673310000|2022-06-08 07:28:30|911.73|902.63|911.83|902.73|911.83|902.73|911.73|902.63|3
1654673320000|2022-06-08 07:28:40|911.93|902.83|911.93|902.83|911.93|902.83|911.93|902.83|1
1654673330000|2022-06-08 07:28:50|911.83|902.73|911.88|902.78|911.88|902.78|911.83|902.73|2
1654673340000|2022-06-08 07:29:00|911.93|902.83|914.7|905.6|914.7|905.6|911.93|902.83|6
1654673350000|2022-06-08 07:29:10|914.5|905.4|914.37|905.27|914.65|905.55|914.3|905.2|10
1654673370000|2022-06-08 07:29:30|914.28|905.18|914.06|904.96|914.28|905.18|914.05|904.95|9
1654673380000|2022-06-08 07:29:40|914.13|905.03|914.24|905.14|914.24|905.14|914.04|904.94|9
1654673390000|2022-06-08 07:29:50|914.18|905.08|913.57|904.47|914.18|905.08|913.53|904.43|19
1654673400000|2022-06-08 07:30:00|913.56|904.46|913.35|904.25|913.56|904.46|913.15|904.05|15
1654673420000|2022-06-08 07:30:20|913.32|904.22|913.35|904.25|913.35|904.25|913.32|904.22|3
1654673430000|2022-06-08 07:30:30|913.5|904.4|913.47|904.37|913.5|904.4|913.47|904.37|2
1654673440000|2022-06-08 07:30:40|913.62|904.52|913.75|904.65|913.85|904.75|913.57|904.47|6
1654673450000|2022-06-08 07:30:50|913.7|904.6|913.91|904.81|914.07|904.97|913.7|904.6|5
1654673460000|2022-06-08 07:31:00|913.88|904.78|913.46|904.36|913.88|904.78|913.43|904.33|14
1654673470000|2022-06-08 07:31:10|913.43|904.33|913.8|904.7|913.8|904.7|913.41|904.31|12
1654673480000|2022-06-08 07:31:20|913.79|904.69|913.79|904.69|913.8|904.7|913.79|904.69|3
1654673490000|2022-06-08 07:31:30|913.64|904.54|913.49|904.39|913.64|904.54|913.48|904.38|9
1654673500000|2022-06-08 07:31:40|913.38|904.28|914.15|905.05|914.15|905.05|913.32|904.22|12
1654673510000|2022-06-08 07:31:50|914.1|905|913.7|904.6|914.1|905|913.65|904.55|6
1654673520000|2022-06-08 07:32:00|913.75|904.65|914.2|905.1|914.2|905.1|913.75|904.65|4
1654673530000|2022-06-08 07:32:10|914.25|905.15|914.4|905.3|914.4|905.3|914.25|905.15|2
1654673540000|2022-06-08 07:32:20|914.35|905.25|914.3|905.2|914.35|905.25|914.3|905.2|2
1654673550000|2022-06-08 07:32:30|914.25|905.15|914.3|905.2|914.3|905.2|914.2|905.1|3
1654673560000|2022-06-08 07:32:40|914.35|905.25|914.5|905.4|914.55|905.45|914.35|905.25|6
1654673580000|2022-06-08 07:33:00|914.65|905.55|914.7|905.6|914.75|905.65|914.65|905.55|3
1654673590000|2022-06-08 07:33:10|914.75|905.65|915|905.9|915.15|906.05|914.75|905.65|8
1654673600000|2022-06-08 07:33:20|915.05|905.95|915.2|906.1|915.27|906.17|915.05|905.95|6
1654673610000|2022-06-08 07:33:30|915.25|906.15|915.05|905.95|915.25|906.15|915.05|905.95|4
1654673620000|2022-06-08 07:33:40|915.19|906.09|915.1|906|915.19|906.09|915.05|905.95|3
1654673630000|2022-06-08 07:33:50|915.01|905.91|914.91|905.81|915.01|905.91|914.76|905.66|10
1654673640000|2022-06-08 07:34:00|914.81|905.71|914.69|905.59|914.81|905.71|914.69|905.59|2
1654673650000|2022-06-08 07:34:10|914.59|905.49|914.72|905.62|914.77|905.67|914.59|905.49|3
1654673660000|2022-06-08 07:34:20|914.77|905.67|914.42|905.32|914.82|905.72|914.42|905.32|11
1654673670000|2022-06-08 07:34:30|914.37|905.27|914.43|905.33|914.54|905.44|914.32|905.22|10
1654673680000|2022-06-08 07:34:40|914.44|905.34|914.39|905.29|914.45|905.35|914.39|905.29|4
1654673690000|2022-06-08 07:34:50|914.48|905.38|914.44|905.34|914.48|905.38|914.44|905.34|3
1654673700000|2022-06-08 07:35:00|914.31|905.21|914.37|905.27|914.42|905.32|914.11|905.01|11
1654673720000|2022-06-08 07:35:20|914.32|905.22|914.47|905.37|914.6|905.5|914.32|905.22|7
1654673730000|2022-06-08 07:35:30|914.56|905.46|914.52|905.42|914.56|905.46|914.47|905.37|5
1654673740000|2022-06-08 07:35:40|914.62|905.52|914.47|905.37|914.62|905.52|914.47|905.37|4
1654673760000|2022-06-08 07:36:00|914.32|905.22|914.32|905.22|914.32|905.22|914.32|905.22|1
1654673770000|2022-06-08 07:36:10|914.27|905.17|914.22|905.12|914.27|905.17|914.22|905.12|2
1654673780000|2022-06-08 07:36:20|914.08|904.98|913.65|904.55|914.08|904.98|913.61|904.51|7
1654673790000|2022-06-08 07:36:30|913.62|904.52|913.58|904.48|913.62|904.52|913.58|904.48|4
1654673800000|2022-06-08 07:36:40|913.63|904.53|914.22|905.12|914.27|905.17|913.61|904.51|13
1654673810000|2022-06-08 07:36:50|914.13|905.03|914.18|905.08|914.25|905.15|914.11|905.01|8
1654673820000|2022-06-08 07:37:00|914.22|905.12|914.22|905.12|914.35|905.25|914.21|905.11|10
1654673830000|2022-06-08 07:37:10|914.14|905.04|913.7|904.6|914.14|905.04|913.7|904.6|8
1654673840000|2022-06-08 07:37:20|913.67|904.57|913.35|904.25|913.67|904.57|913.3|904.2|10
1654673850000|2022-06-08 07:37:30|913.28|904.18|913.47|904.37|913.63|904.53|913.25|904.15|14
1654673860000|2022-06-08 07:37:40|913.4|904.3|913.38|904.28|913.44|904.34|913.3|904.2|16
1654673870000|2022-06-08 07:37:50|913.4|904.3|913.54|904.44|913.65|904.55|913.38|904.28|16
1654673880000|2022-06-08 07:38:00|913.46|904.36|913.4|904.3|913.46|904.36|913.27|904.17|9
1654673890000|2022-06-08 07:38:10|913.38|904.28|913.65|904.55|913.65|904.55|913.38|904.28|15
1654673900000|2022-06-08 07:38:20|913.7|904.6|914.25|905.15|914.36|905.26|913.7|904.6|19
1654673910000|2022-06-08 07:38:30|914.22|905.12|914.36|905.26|914.37|905.27|914.22|905.12|9
1654673920000|2022-06-08 07:38:40|914.48|905.38|914.53|905.43|914.53|905.43|914.48|905.38|2
1654673940000|2022-06-08 07:39:00|914.55|905.45|914.55|905.45|914.55|905.45|914.55|905.45|1
1654673950000|2022-06-08 07:39:10|914.46|905.36|914.39|905.29|914.46|905.36|914.33|905.23|5
1654673960000|2022-06-08 07:39:20|914.4|905.3|914.28|905.18|914.4|905.3|914.23|905.13|7
1654673970000|2022-06-08 07:39:30|914.26|905.16|914.42|905.32|914.5|905.4|914.22|905.12|11
1654673980000|2022-06-08 07:39:40|914.39|905.29|914.4|905.3|914.4|905.3|914.35|905.25|5
1654673990000|2022-06-08 07:39:50|914.35|905.25|914.42|905.32|914.42|905.32|914.35|905.25|3
1654674000000|2022-06-08 07:40:00|914.52|905.42|914.52|905.42|914.52|905.42|914.52|905.42|1
1654674010000|2022-06-08 07:40:10|914.62|905.52|914.57|905.47|914.62|905.52|914.57|905.47|2
1654674020000|2022-06-08 07:40:20|914.62|905.52|915.1|906|915.2|906.1|914.62|905.52|4
1654674030000|2022-06-08 07:40:30|915.15|906.05|915.15|906.05|915.2|906.1|915.15|906.05|3
1654674040000|2022-06-08 07:40:40|915.2|906.1|915.15|906.05|915.2|906.1|915.15|906.05|4
1654674060000|2022-06-08 07:41:00|915.2|906.1|915.45|906.35|915.45|906.35|915.2|906.1|3
1654674080000|2022-06-08 07:41:20|915.33|906.23|915.3|906.2|915.34|906.24|915.3|906.2|3
1654674100000|2022-06-08 07:41:40|915.7|906.6|916.05|906.95|916.1|907|915.65|906.55|5
1654674110000|2022-06-08 07:41:50|916|906.9|915.9|906.8|916|906.9|915.9|906.8|3
1654674120000|2022-06-08 07:42:00|915.95|906.85|916.05|906.95|916.05|906.95|915.95|906.85|2
1654674130000|2022-06-08 07:42:10|916.15|907.05|916.35|907.25|916.35|907.25|916.15|907.05|4
1654674140000|2022-06-08 07:42:20|916.3|907.2|916.4|907.3|916.45|907.35|916.2|907.1|5
1654674150000|2022-06-08 07:42:30|916.35|907.25|916.55|907.45|916.55|907.45|916.3|907.2|8
1654674160000|2022-06-08 07:42:40|916.6|907.5|916.5|907.4|916.6|907.5|916.5|907.4|3
1654674170000|2022-06-08 07:42:50|916.55|907.45|917.25|908.15|917.25|908.15|916.5|907.4|11
1654674180000|2022-06-08 07:43:00|917.3|908.2|917.05|907.95|917.3|908.2|917.05|907.95|6
1654674190000|2022-06-08 07:43:10|917|907.9|916.9|907.8|917|907.9|916.9|907.8|3
1654674200000|2022-06-08 07:43:20|916.95|907.85|917.05|907.95|917.05|907.95|916.9|907.8|7
1654674210000|2022-06-08 07:43:30|917|907.9|917.4|908.3|917.4|908.3|917|907.9|6
1654674220000|2022-06-08 07:43:40|917.45|908.35|917.9|908.8|918.25|909.15|917.45|908.35|16
1654674230000|2022-06-08 07:43:50|918|908.9|918|908.9|918.1|909|917.75|908.65|12
1654674240000|2022-06-08 07:44:00|917.95|908.85|917.7|908.6|917.95|908.85|917.7|908.6|4
1654674250000|2022-06-08 07:44:10|917.65|908.55|917.4|908.3|917.65|908.55|917.4|908.3|4
1654674270000|2022-06-08 07:44:30|917.3|908.2|917.4|908.3|917.4|908.3|917.3|908.2|2
1654674280000|2022-06-08 07:44:40|917.5|908.4|917.7|908.6|917.7|908.6|917.5|908.4|5
1654674290000|2022-06-08 07:44:50|917.75|908.65|918.15|909.05|918.2|909.1|917.75|908.65|9
1654674300000|2022-06-08 07:45:00|918.05|908.95|917.8|908.7|918.05|908.95|917.65|908.55|6
1654674310000|2022-06-08 07:45:10|917.85|908.75|919.45|910.35|919.45|910.35|917.85|908.75|13
1654674320000|2022-06-08 07:45:20|919.5|910.4|919.75|910.65|919.9|910.8|919.5|910.4|10
1654674330000|2022-06-08 07:45:30|919.65|910.55|919.65|910.55|919.75|910.65|919.6|910.5|17
1654674340000|2022-06-08 07:45:40|919.6|910.5|919.6|910.5|919.7|910.6|919.6|910.5|9
1654674350000|2022-06-08 07:45:50|919.55|910.45|919.02|909.92|919.55|910.45|919.01|909.91|8
1654674360000|2022-06-08 07:46:00|919.01|909.91|919.06|909.96|919.11|910.01|919.01|909.91|5
1654674370000|2022-06-08 07:46:10|919.07|909.97|919.09|909.99|919.14|910.04|919.06|909.96|7
1654674380000|2022-06-08 07:46:20|919.14|910.04|919.48|910.38|919.53|910.43|919.14|910.04|9
1654674390000|2022-06-08 07:46:30|919.38|910.28|919.28|910.18|919.48|910.38|919.28|910.18|8
1654674400000|2022-06-08 07:46:40|919.23|910.13|919.38|910.28|919.48|910.38|919.23|910.13|6
1654674410000|2022-06-08 07:46:50|919.33|910.23|919.37|910.27|919.37|910.27|919.33|910.23|2
1654674420000|2022-06-08 07:47:00|919.42|910.32|919.67|910.57|919.67|910.57|919.42|910.32|9
1654674430000|2022-06-08 07:47:10|919.72|910.62|920.35|911.25|920.4|911.3|919.72|910.62|9
1654674440000|2022-06-08 07:47:20|920.4|911.3|921.35|912.25|921.35|912.25|920.4|911.3|19
1654674450000|2022-06-08 07:47:30|921.4|912.3|922.35|913.25|922.35|913.25|921.4|912.3|19
1654674460000|2022-06-08 07:47:40|922.3|913.2|921.3|912.2|922.3|913.2|921.06|911.96|18
1654674470000|2022-06-08 07:47:50|921.5|912.4|922.55|913.45|923.75|914.65|921.45|912.35|24
1654674480000|2022-06-08 07:48:00|922.47|913.37|922.62|913.52|922.7|913.6|922.16|913.06|22
1654674490000|2022-06-08 07:48:10|922.57|913.47|922.11|913.01|922.57|913.47|922.11|913.01|17
1654674500000|2022-06-08 07:48:20|922.08|912.98|921.92|912.82|922.08|912.98|921.79|912.69|9
1654674510000|2022-06-08 07:48:30|922.07|912.97|923.2|914.1|923.35|914.25|922.02|912.92|16
1654674520000|2022-06-08 07:48:40|923.25|914.15|923.25|914.15|923.25|914.15|923.15|914.05|8
1654674530000|2022-06-08 07:48:50|923.4|914.3|923.5|914.4|923.65|914.55|923.3|914.2|18
1654674540000|2022-06-08 07:49:00|923.45|914.35|923.4|914.3|923.7|914.6|923.3|914.2|20
1654674550000|2022-06-08 07:49:10|923.45|914.35|922.75|913.65|923.45|914.35|922.75|913.65|11
1654674560000|2022-06-08 07:49:20|922.85|913.75|922.81|913.71|923.15|914.05|922.81|913.71|9
1654674570000|2022-06-08 07:49:30|922.77|913.67|922.6|913.5|922.77|913.67|922.52|913.42|7
1654674580000|2022-06-08 07:49:40|922.57|913.47|921.69|912.59|922.57|913.47|921.69|912.59|20
1654674590000|2022-06-08 07:49:50|921.68|912.58|921.2|912.1|921.68|912.58|921.18|912.08|16
1654674600000|2022-06-08 07:50:00|921.19|912.09|921.27|912.17|921.27|912.17|921.02|911.92|8
1654674610000|2022-06-08 07:50:10|921.26|912.16|921.29|912.19|921.67|912.57|921.22|912.12|23
1654674620000|2022-06-08 07:50:20|921.28|912.18|921.1|912|921.28|912.18|921.1|912|8
1654674630000|2022-06-08 07:50:30|921.08|911.98|921.13|912.03|921.13|912.03|921.02|911.92|6
1654674640000|2022-06-08 07:50:40|921.08|911.98|921.05|911.95|921.08|911.98|921.03|911.93|5
1654674650000|2022-06-08 07:50:50|921.03|911.93|921.02|911.92|921.08|911.98|921.02|911.92|6
1654674660000|2022-06-08 07:51:00|921.18|912.08|921.13|912.03|921.18|912.08|921.13|912.03|2
1654674670000|2022-06-08 07:51:10|921.02|911.92|920.17|911.07|921.13|912.03|920.16|911.06|12
1654674680000|2022-06-08 07:51:20|919.98|910.88|919.85|910.75|919.98|910.88|919.85|910.75|11
1654674690000|2022-06-08 07:51:30|919.84|910.74|919.84|910.74|920|910.9|919.81|910.71|13
1654674700000|2022-06-08 07:51:40|919.81|910.71|919.79|910.69|919.95|910.85|919.78|910.68|16
1654674710000|2022-06-08 07:51:50|919.77|910.67|919.82|910.72|919.82|910.72|919.74|910.64|7
1654674720000|2022-06-08 07:52:00|919.81|910.71|919.74|910.64|919.81|910.71|919.74|910.64|4
1654674730000|2022-06-08 07:52:10|919.7|910.6|919.74|910.64|919.74|910.64|919.7|910.6|2
1654674740000|2022-06-08 07:52:20|919.81|910.71|919.74|910.64|919.83|910.73|919.74|910.64|7
1654674750000|2022-06-08 07:52:30|919.81|910.71|919.55|910.45|919.85|910.75|919.54|910.44|9
1654674760000|2022-06-08 07:52:40|919.63|910.53|919.61|910.51|919.73|910.63|919.61|910.51|11
1654674770000|2022-06-08 07:52:50|919.6|910.5|919.61|910.51|919.64|910.54|919.52|910.42|13
1654674780000|2022-06-08 07:53:00|919.58|910.48|919.52|910.42|919.58|910.48|919.52|910.42|7
1654674790000|2022-06-08 07:53:10|919.48|910.38|919.45|910.35|919.49|910.39|919.45|910.35|5
1654674800000|2022-06-08 07:53:20|919.07|909.97|919.24|910.14|919.24|910.14|918.59|909.49|18
1654674810000|2022-06-08 07:53:30|919.18|910.08|919.37|910.27|919.37|910.27|919.08|909.98|16
1654674820000|2022-06-08 07:53:40|919.45|910.35|919.44|910.34|919.54|910.44|919.44|910.34|8
1654674840000|2022-06-08 07:54:00|919.42|910.32|919.42|910.32|919.42|910.32|919.42|910.32|1
1654674850000|2022-06-08 07:54:10|919.48|910.38|919.48|910.38|919.48|910.38|919.48|910.38|1
1654674860000|2022-06-08 07:54:20|919.43|910.33|919.4|910.3|919.43|910.33|919.4|910.3|2
1654674870000|2022-06-08 07:54:30|919.33|910.23|918.8|909.7|919.33|910.23|918.8|909.7|10
1654674880000|2022-06-08 07:54:40|918.79|909.69|918.81|909.71|918.89|909.79|918.76|909.66|8
1654674890000|2022-06-08 07:54:50|918.85|909.75|919.16|910.06|919.16|910.06|918.85|909.75|10
1654674900000|2022-06-08 07:55:00|919.13|910.03|918.72|909.62|919.13|910.03|918.72|909.62|8
1654674910000|2022-06-08 07:55:10|918.65|909.55|918.67|909.57|918.67|909.57|918.65|909.55|2
1654674920000|2022-06-08 07:55:20|918.66|909.56|918.71|909.61|918.74|909.64|918.56|909.46|6
1654674930000|2022-06-08 07:55:30|918.62|909.52|918.55|909.45|918.62|909.52|918.55|909.45|3
1654674940000|2022-06-08 07:55:40|918.46|909.36|918.46|909.36|918.46|909.36|918.46|909.36|1
1654674950000|2022-06-08 07:55:50|918.41|909.31|918.41|909.31|918.42|909.32|918.41|909.31|3
1654674960000|2022-06-08 07:56:00|918.36|909.26|918.33|909.23|918.36|909.26|918.3|909.2|7
1654674970000|2022-06-08 07:56:10|918.34|909.24|918.46|909.36|918.54|909.44|918.33|909.23|6
1654674980000|2022-06-08 07:56:20|918.56|909.46|918.85|909.75|918.85|909.75|918.52|909.42|6
1654675000000|2022-06-08 07:56:40|918.9|909.8|918.85|909.75|918.9|909.8|918.85|909.75|2
1654675010000|2022-06-08 07:56:50|918.8|909.7|918.75|909.65|918.8|909.7|918.75|909.65|2
1654675020000|2022-06-08 07:57:00|918.85|909.75|918.8|909.7|918.85|909.75|918.8|909.7|2
1654675030000|2022-06-08 07:57:10|918.85|909.75|919.85|910.75|919.85|910.75|918.85|909.75|15
1654675040000|2022-06-08 07:57:20|919.8|910.7|919.7|910.6|919.8|910.7|919.7|910.6|4
1654675050000|2022-06-08 07:57:30|919.75|910.65|919.69|910.59|919.8|910.7|919.64|910.54|8
1654675060000|2022-06-08 07:57:40|919.63|910.53|919.63|910.53|919.63|910.53|919.63|910.53|1
1654675070000|2022-06-08 07:57:50|919.64|910.54|919.64|910.54|919.69|910.59|919.64|910.54|3
1654675080000|2022-06-08 07:58:00|919.63|910.53|919.63|910.53|919.63|910.53|919.63|910.53|1
1654675090000|2022-06-08 07:58:10|919.53|910.43|919.31|910.21|919.53|910.43|919.22|910.12|9
1654675100000|2022-06-08 07:58:20|919.33|910.23|919.23|910.13|919.33|910.23|919.23|910.13|4
1654675110000|2022-06-08 07:58:30|919.22|910.12|919.24|910.14|919.34|910.24|919.13|910.03|8
1654675120000|2022-06-08 07:58:40|919.06|909.96|919.21|910.11|919.21|910.11|919.01|909.91|4
1654675130000|2022-06-08 07:58:50|919.24|910.14|919.25|910.15|919.4|910.3|919.21|910.11|8
1654675140000|2022-06-08 07:59:00|919.3|910.2|919.31|910.21|919.39|910.29|919.3|910.2|5
1654675150000|2022-06-08 07:59:10|919.24|910.14|919.2|910.1|919.41|910.31|919.2|910.1|9
1654675160000|2022-06-08 07:59:20|919.17|910.07|919.04|909.94|919.17|910.07|918.97|909.87|5
1654675170000|2022-06-08 07:59:30|918.84|909.74|918.8|909.7|918.84|909.74|918.74|909.64|3
1654675180000|2022-06-08 07:59:40|918.75|909.65|918.75|909.65|918.8|909.7|918.75|909.65|3
1654675190000|2022-06-08 07:59:50|918.74|909.64|918.62|909.52|918.75|909.65|918.49|909.39|11
1654675200000|2022-06-08 08:00:00|918.61|909.51|918.6|909.5|918.65|909.55|918.59|909.49|4
1654675210000|2022-06-08 08:00:10|918.59|909.49|918.69|909.59|918.69|909.59|918.54|909.44|8
1654675230000|2022-06-08 08:00:30|918.79|909.69|918.68|909.58|918.79|909.69|918.68|909.58|4
1654675240000|2022-06-08 08:00:40|918.63|909.53|918.6|909.5|918.63|909.53|918.6|909.5|2
1654675250000|2022-06-08 08:00:50|918.47|909.37|918.46|909.36|918.51|909.41|918.46|909.36|3
1654675260000|2022-06-08 08:01:00|918.38|909.28|918.47|909.37|918.57|909.47|918.32|909.22|19
1654675270000|2022-06-08 08:01:10|918.57|909.47|918.75|909.65|918.85|909.75|918.52|909.42|8
1654675290000|2022-06-08 08:01:30|918.8|909.7|918.85|909.75|918.85|909.75|918.8|909.7|2
1654675300000|2022-06-08 08:01:40|918.9|909.8|918.95|909.85|919|909.9|918.9|909.8|5
1654675310000|2022-06-08 08:01:50|919.05|909.95|919.05|909.95|919.05|909.95|919.05|909.95|1
1654675320000|2022-06-08 08:02:00|918.95|909.85|918.8|909.7|918.95|909.85|918.8|909.7|3
1654675330000|2022-06-08 08:02:10|918.85|909.75|918.95|909.85|918.95|909.85|918.85|909.75|2
1654675350000|2022-06-08 08:02:30|918.9|909.8|919.05|909.95|919.1|910|918.9|909.8|4
1654675360000|2022-06-08 08:02:40|919.2|910.1|919.15|910.05|919.2|910.1|919.15|910.05|2
1654675370000|2022-06-08 08:02:50|919|909.9|919.1|910|919.1|910|918.95|909.85|5
1654675380000|2022-06-08 08:03:00|919.15|910.05|918.95|909.85|919.15|910.05|918.85|909.75|6
1654675390000|2022-06-08 08:03:10|918.9|909.8|918.8|909.7|918.9|909.8|918.8|909.7|5
1654675400000|2022-06-08 08:03:20|918.75|909.65|919.05|909.95|919.05|909.95|918.75|909.65|12
1654675410000|2022-06-08 08:03:30|919.1|910|919.1|910|919.2|910.1|919.1|910|4
1654675420000|2022-06-08 08:03:40|919.15|910.05|919.05|909.95|919.15|910.05|919.05|909.95|3
1654675430000|2022-06-08 08:03:50|919.15|910.05|918.85|909.75|919.15|910.05|918.85|909.75|9
1654675440000|2022-06-08 08:04:00|918.9|909.8|918.9|909.8|919.15|910.05|918.9|909.8|9
1654675450000|2022-06-08 08:04:10|918.85|909.75|918.95|909.85|919|909.9|918.75|909.65|9
1654675460000|2022-06-08 08:04:20|918.9|909.8|918.95|909.85|919|909.9|918.9|909.8|4
1654675470000|2022-06-08 08:04:30|918.85|909.75|918.85|909.75|918.85|909.75|918.85|909.75|1
1654675480000|2022-06-08 08:04:40|918.9|909.8|919|909.9|919|909.9|918.85|909.75|13
1654675490000|2022-06-08 08:04:50|918.95|909.85|919.19|910.09|919.25|910.15|918.95|909.85|8
1654675500000|2022-06-08 08:05:00|919.25|910.15|919|909.9|919.25|910.15|918.9|909.8|8
1654675510000|2022-06-08 08:05:10|918.95|909.85|918.95|909.85|919|909.9|918.75|909.65|14
1654675520000|2022-06-08 08:05:20|918.9|909.8|918.9|909.8|918.95|909.85|918.75|909.65|9
1654675530000|2022-06-08 08:05:30|918.85|909.75|918.85|909.75|918.85|909.75|918.75|909.65|5
1654675540000|2022-06-08 08:05:40|918.75|909.65|918.75|909.65|918.8|909.7|918.65|909.55|5
1654675550000|2022-06-08 08:05:50|918.7|909.6|918.39|909.29|918.8|909.7|918.39|909.29|13
1654675560000|2022-06-08 08:06:00|918.49|909.39|918.49|909.39|918.54|909.44|918.44|909.34|5
1654675570000|2022-06-08 08:06:10|918.44|909.34|918.95|909.85|918.95|909.85|918.39|909.29|10
1654675580000|2022-06-08 08:06:20|918.9|909.8|918.95|909.85|918.95|909.85|918.9|909.8|2
1654675590000|2022-06-08 08:06:30|918.85|909.75|918.75|909.65|918.9|909.8|918.75|909.65|6
1654675600000|2022-06-08 08:06:40|918.6|909.5|918.55|909.45|918.6|909.5|918.5|909.4|4
1654675610000|2022-06-08 08:06:50|918.5|909.4|918.4|909.3|918.55|909.45|918.4|909.3|7
1654675620000|2022-06-08 08:07:00|918.45|909.35|918.35|909.25|918.45|909.35|918.35|909.25|3
1654675630000|2022-06-08 08:07:10|917.93|908.83|917.66|908.56|917.93|908.83|917.66|908.56|5
1654675640000|2022-06-08 08:07:20|917.63|908.53|917.07|907.97|917.63|908.53|917.07|907.97|9
1654675650000|2022-06-08 08:07:30|916.92|907.82|915.63|906.53|916.92|907.82|915.63|906.53|8
1654675660000|2022-06-08 08:07:40|915.76|906.66|915.98|906.88|915.98|906.88|915.65|906.55|12
1654675670000|2022-06-08 08:07:50|916.18|907.08|915.72|906.62|916.18|907.08|915.72|906.62|9
1654675680000|2022-06-08 08:08:00|915.78|906.68|916.5|907.4|916.75|907.65|915.78|906.68|14
1654675690000|2022-06-08 08:08:10|916.55|907.45|916.46|907.36|916.59|907.49|916.46|907.36|5
1654675700000|2022-06-08 08:08:20|916.41|907.31|916.45|907.35|916.5|907.4|916.41|907.31|3
1654675710000|2022-06-08 08:08:30|916.51|907.41|916.51|907.41|916.56|907.46|916.51|907.41|3
1654675720000|2022-06-08 08:08:40|916.59|907.49|916.72|907.62|916.8|907.7|916.59|907.49|11
1654675730000|2022-06-08 08:08:50|916.8|907.7|916.56|907.46|916.8|907.7|916.56|907.46|7
1654675740000|2022-06-08 08:09:00|916.43|907.33|916.42|907.32|916.43|907.33|916.05|906.95|15
1654675750000|2022-06-08 08:09:10|916.47|907.37|916.31|907.21|916.58|907.48|916.31|907.21|6
1654675760000|2022-06-08 08:09:20|916.44|907.34|916.6|907.5|916.6|907.5|916.32|907.22|9
1654675770000|2022-06-08 08:09:30|916.53|907.43|916.5|907.4|916.53|907.43|916.49|907.39|4
1654675780000|2022-06-08 08:09:40|916.49|907.39|916.49|907.39|916.55|907.45|916.36|907.26|11
1654675800000|2022-06-08 08:10:00|916.5|907.4|916.59|907.49|916.65|907.55|916.5|907.4|6
1654675810000|2022-06-08 08:10:10|916.54|907.44|916.42|907.32|916.54|907.44|916.41|907.31|7
1654675820000|2022-06-08 08:10:20|916.46|907.36|916.47|907.37|916.52|907.42|916.46|907.36|4
1654675830000|2022-06-08 08:10:30|916.54|907.44|916.54|907.44|916.54|907.44|916.54|907.44|1
1654675840000|2022-06-08 08:10:40|916.53|907.43|916.69|907.59|916.74|907.64|916.53|907.43|6
1654675850000|2022-06-08 08:10:50|916.88|907.78|916.93|907.83|916.93|907.83|916.88|907.78|2
1654675860000|2022-06-08 08:11:00|916.88|907.78|916.98|907.88|917.03|907.93|916.88|907.78|5
1654675870000|2022-06-08 08:11:10|917.08|907.98|917.08|907.98|917.08|907.98|917.03|907.93|3
1654675880000|2022-06-08 08:11:20|917.55|908.45|917.8|908.7|917.85|908.75|917.5|908.4|10
1654675890000|2022-06-08 08:11:30|917.85|908.75|917.95|908.85|918|908.9|917.6|908.5|12
1654675900000|2022-06-08 08:11:40|918|908.9|918.15|909.05|918.15|909.05|918|908.9|2
1654675910000|2022-06-08 08:11:50|918.05|908.95|917.75|908.65|918.05|908.95|917.75|908.65|7
1654675920000|2022-06-08 08:12:00|917.8|908.7|917.8|908.7|917.8|908.7|917.75|908.65|3
1654675940000|2022-06-08 08:12:20|917.85|908.75|917.95|908.85|917.95|908.85|917.85|908.75|2
1654675950000|2022-06-08 08:12:30|918.07|908.97|917.87|908.77|918.07|908.97|917.87|908.77|4
1654675960000|2022-06-08 08:12:40|917.92|908.82|917.92|908.82|917.96|908.86|917.87|908.77|8
1654675970000|2022-06-08 08:12:50|917.97|908.87|917.92|908.82|917.97|908.87|917.92|908.82|2
1654675980000|2022-06-08 08:13:00|917.87|908.77|916.83|907.73|917.87|908.77|916.83|907.73|7
1654675990000|2022-06-08 08:13:10|916.71|907.61|916.66|907.56|916.71|907.61|916.61|907.51|4
1654676000000|2022-06-08 08:13:20|916.62|907.52|916.6|907.5|916.62|907.52|916.6|907.5|2
1654676020000|2022-06-08 08:13:40|916.61|907.51|916.97|907.87|917.01|907.91|916.61|907.51|5
1654676030000|2022-06-08 08:13:50|917|907.9|916.91|907.81|917|907.9|916.91|907.81|4
1654676040000|2022-06-08 08:14:00|916.96|907.86|916.63|907.53|916.96|907.86|916.56|907.46|9
1654676050000|2022-06-08 08:14:10|916.62|907.52|916.89|907.79|916.89|907.79|916.6|907.5|6
1654676060000|2022-06-08 08:14:20|916.99|907.89|916.94|907.84|916.99|907.89|916.94|907.84|2
1654676070000|2022-06-08 08:14:30|916.98|907.88|917.38|908.28|917.45|908.35|916.98|907.88|4
1654676080000|2022-06-08 08:14:40|917.45|908.35|917.45|908.35|917.45|908.35|917.45|908.35|1
1654676090000|2022-06-08 08:14:50|917.4|908.3|917.37|908.27|917.72|908.62|917.37|908.27|7
1654676100000|2022-06-08 08:15:00|917.49|908.39|917.44|908.34|917.49|908.39|917.44|908.34|2
1654676110000|2022-06-08 08:15:10|917.5|908.4|917.39|908.29|917.5|908.4|917.34|908.24|8
1654676120000|2022-06-08 08:15:20|917.34|908.24|917.29|908.19|917.34|908.24|917.29|908.19|2
1654676130000|2022-06-08 08:15:30|917.19|908.09|916.94|907.84|917.19|908.09|916.89|907.79|4
1654676160000|2022-06-08 08:16:00|916.75|907.65|916.66|907.56|916.9|907.8|916.66|907.56|10
1654676170000|2022-06-08 08:16:10|916.59|907.49|916.34|907.24|916.59|907.49|916.34|907.24|5
1654676180000|2022-06-08 08:16:20|916.39|907.29|916.4|907.3|916.5|907.4|916.39|907.29|8
1654676190000|2022-06-08 08:16:30|916.38|907.28|916.34|907.24|916.38|907.28|916.34|907.24|2
1654676210000|2022-06-08 08:16:50|916.37|907.27|916.42|907.32|916.51|907.41|916.37|907.27|15
1654676220000|2022-06-08 08:17:00|916.4|907.3|915.82|906.72|916.4|907.3|915.79|906.69|14
1654676230000|2022-06-08 08:17:10|915.8|906.7|915.79|906.69|915.8|906.7|915.79|906.69|2
1654676250000|2022-06-08 08:17:30|915.63|906.53|915.51|906.41|915.63|906.53|915.49|906.39|7
1654676260000|2022-06-08 08:17:40|915.5|906.4|913.99|904.89|915.5|906.4|913.83|904.73|16
1654676270000|2022-06-08 08:17:50|913.91|904.81|914.59|905.49|914.74|905.64|913.91|904.81|22
1654676280000|2022-06-08 08:18:00|914.62|905.52|914.91|905.81|914.94|905.84|914.52|905.42|20
1654676290000|2022-06-08 08:18:10|914.95|905.85|915.44|906.34|915.47|906.37|914.95|905.85|14
1654676300000|2022-06-08 08:18:20|915.38|906.28|915.33|906.23|915.38|906.28|915.33|906.23|2
1654676310000|2022-06-08 08:18:30|915.18|906.08|915.8|906.7|915.9|906.8|915.13|906.03|14
1654676320000|2022-06-08 08:18:40|915.85|906.75|916.05|906.95|916.15|907.05|915.8|906.7|16
1654676330000|2022-06-08 08:18:50|916.08|906.98|916.39|907.29|916.44|907.34|916.08|906.98|11
1654676340000|2022-06-08 08:19:00|916.31|907.21|915.73|906.63|916.4|907.3|915.67|906.57|13
1654676350000|2022-06-08 08:19:10|915.85|906.75|915.23|906.13|915.95|906.85|915.21|906.11|16
1654676360000|2022-06-08 08:19:20|915.25|906.15|915.43|906.33|915.47|906.37|914.74|905.64|19
1654676370000|2022-06-08 08:19:30|915.42|906.32|916.39|907.29|916.41|907.31|915.4|906.3|24
1654676380000|2022-06-08 08:19:40|916.44|907.34|916.5|907.4|916.55|907.45|916.21|907.11|13
1654676390000|2022-06-08 08:19:50|916.48|907.38|916.41|907.31|916.71|907.61|916.41|907.31|14
1654676400000|2022-06-08 08:20:00|916.42|907.32|916.5|907.4|916.67|907.57|916.42|907.32|14
1654676410000|2022-06-08 08:20:10|916.45|907.35|916.5|907.4|916.6|907.5|916.31|907.21|10
1654676420000|2022-06-08 08:20:20|916.55|907.45|916.65|907.55|916.75|907.65|916.55|907.45|7
1654676430000|2022-06-08 08:20:30|916.7|907.6|916.55|907.45|916.7|907.6|916.55|907.45|5
1654676440000|2022-06-08 08:20:40|916.6|907.5|916.9|907.8|916.95|907.85|916.6|907.5|7
1654676450000|2022-06-08 08:20:50|916.85|907.75|916.85|907.75|916.9|907.8|916.85|907.75|3
1654676460000|2022-06-08 08:21:00|916.8|907.7|917.25|908.15|917.45|908.35|916.75|907.65|11
1654676470000|2022-06-08 08:21:10|917.2|908.1|917.35|908.25|917.35|908.25|917.15|908.05|6
1654676480000|2022-06-08 08:21:20|917.45|908.35|917.2|908.1|917.45|908.35|917.2|908.1|6
1654676490000|2022-06-08 08:21:30|917.25|908.15|917.25|908.15|917.35|908.25|917.25|908.15|9
1654676500000|2022-06-08 08:21:40|916.87|907.77|917.3|908.2|917.3|908.2|916.77|907.67|10
1654676510000|2022-06-08 08:21:50|917.6|908.5|917.5|908.4|917.6|908.5|917.45|908.35|5
1654676520000|2022-06-08 08:22:00|917.45|908.35|917.75|908.65|917.9|908.8|917.4|908.3|11
1654676530000|2022-06-08 08:22:10|917.7|908.6|917.75|908.65|917.8|908.7|917.35|908.25|21
1654676540000|2022-06-08 08:22:20|917.95|908.85|917.65|908.55|917.95|908.85|917.65|908.55|11
1654676550000|2022-06-08 08:22:30|917.6|908.5|918.1|909|918.3|909.2|917.45|908.35|15
1654676560000|2022-06-08 08:22:40|918.05|908.95|917.7|908.6|918.05|908.95|917.7|908.6|15
1654676570000|2022-06-08 08:22:50|917.65|908.55|918|908.9|918|908.9|917.65|908.55|10
1654676580000|2022-06-08 08:23:00|917.95|908.85|918.05|908.95|918.05|908.95|917.75|908.65|10
1654676590000|2022-06-08 08:23:10|918.15|909.05|918.15|909.05|918.35|909.25|918.15|909.05|5
1654676600000|2022-06-08 08:23:20|918.1|909|917.95|908.85|918.1|909|917.7|908.6|14
1654676610000|2022-06-08 08:23:30|917.85|908.75|918.45|909.35|918.55|909.45|917.85|908.75|14
1654676620000|2022-06-08 08:23:40|918.6|909.5|918.85|909.75|918.85|909.75|918.6|909.5|10
1654676630000|2022-06-08 08:23:50|918.9|909.8|918.65|909.55|918.9|909.8|918.6|909.5|17
1654676640000|2022-06-08 08:24:00|918.7|909.6|918.85|909.75|919.15|910.05|918.7|909.6|11
1654676650000|2022-06-08 08:24:10|918.8|909.7|919.45|910.35|919.55|910.45|918.75|909.65|14
1654676660000|2022-06-08 08:24:20|919.4|910.3|919.4|910.3|919.4|910.3|918.95|909.85|13
1654676670000|2022-06-08 08:24:30|919.45|910.35|919.05|909.95|919.5|910.4|918.95|909.85|16
1654676680000|2022-06-08 08:24:40|919.09|909.99|919.16|910.06|919.16|910.06|919.09|909.99|6
1654676690000|2022-06-08 08:24:50|919.21|910.11|919.3|910.2|919.35|910.25|919.21|910.11|5
1654676710000|2022-06-08 08:25:10|919.22|910.12|918.77|909.67|919.22|910.12|918.71|909.61|11
1654676720000|2022-06-08 08:25:20|918.75|909.65|918.75|909.65|918.75|909.65|918.7|909.6|3
1654676730000|2022-06-08 08:25:30|918.7|909.6|918.7|909.6|918.7|909.6|918.65|909.55|3
1654676740000|2022-06-08 08:25:40|918.65|909.55|918.7|909.6|918.7|909.6|918.65|909.55|2
1654676750000|2022-06-08 08:25:50|918.65|909.55|918.54|909.44|918.65|909.55|918.54|909.44|4
1654676760000|2022-06-08 08:26:00|918.5|909.4|917.87|908.77|918.5|909.4|917.8|908.7|9
1654676770000|2022-06-08 08:26:10|917.97|908.87|918.33|909.23|918.33|909.23|917.97|908.87|4
1654676780000|2022-06-08 08:26:20|918.38|909.28|918.48|909.38|918.53|909.43|918.38|909.28|4
1654676790000|2022-06-08 08:26:30|918.43|909.33|918.43|909.33|918.43|909.33|918.43|909.33|1
1654676800000|2022-06-08 08:26:40|918.48|909.38|918.51|909.41|918.67|909.57|918.48|909.38|5
1654676810000|2022-06-08 08:26:50|918.5|909.4|918.47|909.37|918.5|909.4|918.47|909.37|4
1654676820000|2022-06-08 08:27:00|918.43|909.33|917.69|908.59|918.5|909.4|917.69|908.59|11
1654676830000|2022-06-08 08:27:10|917.63|908.53|917.21|908.11|917.63|908.53|917.19|908.09|8
1654676840000|2022-06-08 08:27:20|917.31|908.21|917.37|908.27|917.4|908.3|917.31|908.21|5
1654676850000|2022-06-08 08:27:30|917.41|908.31|917.7|908.6|917.7|908.6|917.4|908.3|6
1654676860000|2022-06-08 08:27:40|917.81|908.71|917.76|908.66|917.81|908.71|917.7|908.6|4
1654676870000|2022-06-08 08:27:50|917.77|908.67|917.77|908.67|917.77|908.67|917.77|908.67|1
1654676880000|2022-06-08 08:28:00|917.75|908.65|917.76|908.66|917.76|908.66|917.75|908.65|2
1654676900000|2022-06-08 08:28:20|917.86|908.76|918.85|909.75|919.05|909.95|917.86|908.76|15
1654676910000|2022-06-08 08:28:30|918.8|909.7|919.4|910.3|919.4|910.3|918.8|909.7|8
1654676920000|2022-06-08 08:28:40|919.5|910.4|919.15|910.05|919.65|910.55|919.15|910.05|10
1654676930000|2022-06-08 08:28:50|919.1|910|918.7|909.6|919.1|910|918.7|909.6|6
1654676950000|2022-06-08 08:29:10|918.8|909.7|918.84|909.74|919.5|910.4|918.8|909.7|13
1654676960000|2022-06-08 08:29:20|919.2|910.1|919.25|910.15|919.25|910.15|919.2|910.1|2
1654676970000|2022-06-08 08:29:30|919.2|910.1|918.92|909.82|919.2|910.1|918.82|909.72|8
1654676980000|2022-06-08 08:29:40|918.87|909.77|918.9|909.8|918.9|909.8|918.82|909.72|4
1654676990000|2022-06-08 08:29:50|918.85|909.75|918.8|909.7|918.85|909.75|918.8|909.7|2
1654677000000|2022-06-08 08:30:00|918.85|909.75|919.15|910.05|919.15|910.05|918.85|909.75|6
1654677010000|2022-06-08 08:30:10|919.25|910.15|919.45|910.35|919.45|910.35|919.25|910.15|6
1654677020000|2022-06-08 08:30:20|919.55|910.45|919.65|910.55|919.8|910.7|919.5|910.4|7
1654677030000|2022-06-08 08:30:30|919.7|910.6|919.35|910.25|919.7|910.6|919.35|910.25|4
1654677040000|2022-06-08 08:30:40|919.31|910.21|919.45|910.35|919.45|910.35|919.01|909.91|9
1654677050000|2022-06-08 08:30:50|919.4|910.3|919.44|910.34|919.44|910.34|919.14|910.04|9
1654677060000|2022-06-08 08:31:00|919.39|910.29|919.8|910.7|920.05|910.95|919.39|910.29|8
1654677070000|2022-06-08 08:31:10|919.9|910.8|919.7|910.6|919.9|910.8|919.7|910.6|6
1654677080000|2022-06-08 08:31:20|919.75|910.65|919.7|910.6|919.75|910.65|919.7|910.6|2
1654677090000|2022-06-08 08:31:30|919.48|910.38|919.43|910.33|919.48|910.38|919.43|910.33|2
1654677100000|2022-06-08 08:31:40|919.38|910.28|919.33|910.23|919.38|910.28|919.33|910.23|2
1654677110000|2022-06-08 08:31:50|919.43|910.33|919.43|910.33|919.43|910.33|919.38|910.28|3
1654677120000|2022-06-08 08:32:00|919.38|910.28|919.33|910.23|919.38|910.28|919.33|910.23|2
1654677130000|2022-06-08 08:32:10|919.28|910.18|919.18|910.08|919.33|910.23|919.12|910.02|9
1654677160000|2022-06-08 08:32:40|919.23|910.13|918.97|909.87|919.23|910.13|918.97|909.87|5
1654677170000|2022-06-08 08:32:50|918.9|909.8|918.8|909.7|918.9|909.8|918.8|909.7|5
1654677180000|2022-06-08 08:33:00|918.85|909.75|919.05|909.95|919.1|910|918.85|909.75|4
1654677200000|2022-06-08 08:33:20|919|909.9|918.95|909.85|919|909.9|918.95|909.85|2
1654677210000|2022-06-08 08:33:30|918.9|909.8|918.64|909.54|918.9|909.8|918.64|909.54|10
1654677220000|2022-06-08 08:33:40|918.46|909.36|918.08|908.98|918.46|909.36|918.08|908.98|8
1654677230000|2022-06-08 08:33:50|917.98|908.88|918.21|909.11|918.32|909.22|917.83|908.73|12
1654677240000|2022-06-08 08:34:00|918.25|909.15|918.58|909.48|918.65|909.55|918.23|909.13|11
1654677250000|2022-06-08 08:34:10|918.56|909.46|918.11|909.01|918.56|909.46|918.11|909.01|10
1654677260000|2022-06-08 08:34:20|918.09|908.99|917.81|908.71|918.26|909.16|917.81|908.71|6
1654677270000|2022-06-08 08:34:30|917.77|908.67|917.72|908.62|917.77|908.67|917.72|908.62|3
1654677290000|2022-06-08 08:34:50|917.67|908.57|917.79|908.69|917.79|908.69|917.65|908.55|7
1654677300000|2022-06-08 08:35:00|917.74|908.64|918.33|909.23|918.33|909.23|917.74|908.64|10
1654677310000|2022-06-08 08:35:10|918.39|909.29|918.6|909.5|918.65|909.55|918.39|909.29|5
1654677320000|2022-06-08 08:35:20|918.55|909.45|919|909.9|919.05|909.95|918.55|909.45|10
1654677330000|2022-06-08 08:35:30|918.95|909.85|918.64|909.54|918.95|909.85|918.6|909.5|8
1654677340000|2022-06-08 08:35:40|918.74|909.64|918.83|909.73|918.83|909.73|918.69|909.59|4
1654677360000|2022-06-08 08:36:00|918.81|909.71|918.66|909.56|918.81|909.71|918.66|909.56|6
1654677370000|2022-06-08 08:36:10|918.56|909.46|918.33|909.23|918.71|909.61|918.33|909.23|7
1654677380000|2022-06-08 08:36:20|918.35|909.25|918.54|909.44|918.54|909.44|918.35|909.25|3
1654677390000|2022-06-08 08:36:30|918.64|909.54|918.59|909.49|918.64|909.54|918.54|909.44|4
1654677400000|2022-06-08 08:36:40|918.69|909.59|919.25|910.15|919.25|910.15|918.69|909.59|2
1654677410000|2022-06-08 08:36:50|919.2|910.1|919.15|910.05|919.2|910.1|919.15|910.05|2
1654677420000|2022-06-08 08:37:00|919.05|909.95|919.05|909.95|919.05|909.95|919.05|909.95|1
1654677430000|2022-06-08 08:37:10|919|909.9|918.65|909.55|919|909.9|918.65|909.55|4
1654677440000|2022-06-08 08:37:20|918.6|909.5|918.5|909.4|918.65|909.55|918.5|909.4|4
1654677450000|2022-06-08 08:37:30|918.34|909.24|918.27|909.17|918.34|909.24|918.27|909.17|4
1654677460000|2022-06-08 08:37:40|918.28|909.18|918.33|909.23|918.48|909.38|918.28|909.18|6
1654677470000|2022-06-08 08:37:50|918.24|909.14|918.05|908.95|918.24|909.14|917.75|908.65|9
1654677480000|2022-06-08 08:38:00|918.08|908.98|918.18|909.08|918.18|909.08|918|908.9|6
1654677500000|2022-06-08 08:38:20|918.21|909.11|918.27|909.17|918.27|909.17|918.21|909.11|2
1654677510000|2022-06-08 08:38:30|918.31|909.21|918.44|909.34|918.44|909.34|918.31|909.21|4
1654677520000|2022-06-08 08:38:40|918.54|909.44|918.64|909.54|918.69|909.59|918.54|909.44|4
1654677530000|2022-06-08 08:38:50|918.79|909.69|919.25|910.15|919.25|910.15|918.79|909.69|3
1654677540000|2022-06-08 08:39:00|919.2|910.1|918.66|909.56|919.2|910.1|918.66|909.56|6
1654677560000|2022-06-08 08:39:20|918.76|909.66|918.81|909.71|918.86|909.76|918.66|909.56|7
1654677590000|2022-06-08 08:39:50|918.72|909.62|918.77|909.67|918.82|909.72|918.67|909.57|5
1654677600000|2022-06-08 08:40:00|918.82|909.72|918.82|909.72|918.82|909.72|918.77|909.67|3
1654677610000|2022-06-08 08:40:10|918.7|909.6|918.7|909.6|918.7|909.6|918.7|909.6|1
1654677620000|2022-06-08 08:40:20|918.65|909.55|918.7|909.6|918.7|909.6|918.65|909.55|4
1654677630000|2022-06-08 08:40:30|918.6|909.5|918.56|909.46|918.6|909.5|918.56|909.46|2
1654677650000|2022-06-08 08:40:50|918.12|909.02|918.12|909.02|918.12|909.02|918.12|909.02|1
1654677660000|2022-06-08 08:41:00|917.97|908.87|917.3|908.2|917.97|908.87|917.3|908.2|14
1654677670000|2022-06-08 08:41:10|917.28|908.18|916.96|907.86|917.43|908.33|916.96|907.86|13
1654677680000|2022-06-08 08:41:20|916.92|907.82|916.92|907.82|916.92|907.82|916.92|907.82|1
1654677690000|2022-06-08 08:41:30|916.97|907.87|917.5|908.4|917.5|908.4|916.97|907.87|8
1654677700000|2022-06-08 08:41:40|917.55|908.45|918.3|909.2|918.4|909.3|917.55|908.45|11
1654677710000|2022-06-08 08:41:50|918.35|909.25|918.65|909.55|918.65|909.55|918.35|909.25|6
1654677720000|2022-06-08 08:42:00|918.7|909.6|918.9|909.8|918.9|909.8|918.7|909.6|2
1654677730000|2022-06-08 08:42:10|918.8|909.7|919.3|910.2|919.3|910.2|918.8|909.7|7
1654677740000|2022-06-08 08:42:20|919.45|910.35|919.45|910.35|919.5|910.4|919.3|910.2|9
1654677750000|2022-06-08 08:42:30|919.5|910.4|919.7|910.6|919.85|910.75|919.5|910.4|13
1654677760000|2022-06-08 08:42:40|919.8|910.7|919.65|910.55|919.85|910.75|919.65|910.55|5
1654677770000|2022-06-08 08:42:50|919.75|910.65|919.49|910.39|920.5|911.4|919.49|910.39|15
1654677780000|2022-06-08 08:43:00|919.47|910.37|919.3|910.2|919.47|910.37|919.21|910.11|12
1654677790000|2022-06-08 08:43:10|919.25|910.15|919.15|910.05|919.25|910.15|918.7|909.6|13
1654677810000|2022-06-08 08:43:30|919.1|910|919.45|910.35|919.45|910.35|919.1|910|5
1654677820000|2022-06-08 08:43:40|919.35|910.25|919.25|910.15|919.35|910.25|919.25|910.15|4
1654677830000|2022-06-08 08:43:50|919.3|910.2|919.4|910.3|919.4|910.3|919.3|910.2|3
1654677840000|2022-06-08 08:44:00|919.5|910.4|919.8|910.7|919.8|910.7|919.5|910.4|4
1654677850000|2022-06-08 08:44:10|919.85|910.75|919.95|910.85|920.2|911.1|919.85|910.75|10
1654677860000|2022-06-08 08:44:20|919.9|910.8|919.8|910.7|919.95|910.85|919.8|910.7|3
1654677870000|2022-06-08 08:44:30|919.99|910.89|919.86|910.76|919.99|910.89|919.86|910.76|4
1654677880000|2022-06-08 08:44:40|919.77|910.67|919.64|910.54|919.77|910.67|919.55|910.45|9
1654677890000|2022-06-08 08:44:50|919.59|910.49|919.49|910.39|919.59|910.49|919.39|910.29|6
1654677900000|2022-06-08 08:45:00|919.44|910.34|919.19|910.09|919.44|910.34|919.14|910.04|5
1654677910000|2022-06-08 08:45:10|919.29|910.19|919.44|910.34|919.49|910.39|919.24|910.14|7
1654677920000|2022-06-08 08:45:20|919.51|910.41|919.14|910.04|919.51|910.41|919.04|909.94|9
1654677930000|2022-06-08 08:45:30|919.02|909.92|918.76|909.66|919.02|909.92|918.76|909.66|4
1654677940000|2022-06-08 08:45:40|918.66|909.56|918.61|909.51|918.7|909.6|918.6|909.5|6
1654677950000|2022-06-08 08:45:50|918.52|909.42|918.22|909.12|918.52|909.42|918.22|909.12|2
1654677960000|2022-06-08 08:46:00|918.21|909.11|917.89|908.79|918.21|909.11|917.89|908.79|9
1654677970000|2022-06-08 08:46:10|917.9|908.8|918.14|909.04|918.16|909.06|917.88|908.78|8
1654677980000|2022-06-08 08:46:20|918.13|909.03|918.13|909.03|918.14|909.04|917.86|908.76|12
1654677990000|2022-06-08 08:46:30|918.14|909.04|918.25|909.15|918.25|909.15|918.14|909.04|5
1654678010000|2022-06-08 08:46:50|918.4|909.3|919.15|910.05|919.15|910.05|918.4|909.3|8
1654678020000|2022-06-08 08:47:00|919.2|910.1|919.45|910.35|919.5|910.4|919.2|910.1|8
1654678030000|2022-06-08 08:47:10|919.5|910.4|920.15|911.05|920.15|911.05|919.5|910.4|17
1654678040000|2022-06-08 08:47:20|920.1|911|919.79|910.69|920.15|911.05|919.79|910.69|7
1654678050000|2022-06-08 08:47:30|919.89|910.79|919.74|910.64|919.94|910.84|919.74|910.64|6
1654678060000|2022-06-08 08:47:40|919.84|910.74|919.84|910.74|919.84|910.74|919.79|910.69|3
1654678070000|2022-06-08 08:47:50|919.65|910.55|919.8|910.7|919.85|910.75|919.65|910.55|3
1654678080000|2022-06-08 08:48:00|919.75|910.65|919.55|910.45|919.85|910.75|919.55|910.45|6
1654678090000|2022-06-08 08:48:10|919.6|910.5|919.5|910.4|919.6|910.5|919.5|910.4|3
1654678100000|2022-06-08 08:48:20|919.45|910.35|918.67|909.57|919.45|910.35|918.63|909.53|9
1654678110000|2022-06-08 08:48:30|918.8|909.7|918.66|909.56|918.8|909.7|918.66|909.56|4
1654678120000|2022-06-08 08:48:40|918.6|909.5|918.41|909.31|918.6|909.5|918.31|909.21|4
1654678130000|2022-06-08 08:48:50|918.36|909.26|918.41|909.31|918.42|909.32|918.36|909.26|6
1654678140000|2022-06-08 08:49:00|918.42|909.32|918.71|909.61|918.9|909.8|918.42|909.32|8
1654678150000|2022-06-08 08:49:10|918.65|909.55|918.55|909.45|918.65|909.55|918.49|909.39|6
1654678160000|2022-06-08 08:49:20|918.5|909.4|918.28|909.18|918.5|909.4|918.23|909.13|10
1654678170000|2022-06-08 08:49:30|918.21|909.11|918.09|908.99|918.21|909.11|918.09|908.99|5
1654678180000|2022-06-08 08:49:40|918.17|909.07|918.27|909.17|918.27|909.17|918.09|908.99|5
1654678190000|2022-06-08 08:49:50|918.34|909.24|918.09|908.99|918.44|909.34|918.09|908.99|8
1654678200000|2022-06-08 08:50:00|918.07|908.97|918.02|908.92|918.17|909.07|918.02|908.92|7
1654678210000|2022-06-08 08:50:10|917.97|908.87|917.85|908.75|917.97|908.87|917.76|908.66|8
1654678230000|2022-06-08 08:50:30|917.8|908.7|917.8|908.7|917.8|908.7|917.8|908.7|1
1654678240000|2022-06-08 08:50:40|917.75|908.65|917.71|908.61|917.8|908.7|917.71|908.61|4
1654678250000|2022-06-08 08:50:50|917.66|908.56|917.65|908.55|917.68|908.58|917.6|908.5|4
1654678270000|2022-06-08 08:51:10|917.55|908.45|917.55|908.45|917.55|908.45|917.55|908.45|1
1654678290000|2022-06-08 08:51:30|917.22|908.12|917.17|908.07|917.24|908.14|917.17|908.07|4
1654678300000|2022-06-08 08:51:40|917.16|908.06|916.97|907.87|917.22|908.12|916.97|907.87|5
1654678310000|2022-06-08 08:51:50|916.93|907.83|917.18|908.08|917.18|908.08|916.8|907.7|12
1654678320000|2022-06-08 08:52:00|917.23|908.13|917.42|908.32|917.52|908.42|917.23|908.13|5
1654678330000|2022-06-08 08:52:10|917.37|908.27|916.91|907.81|917.37|908.27|916.91|907.81|6
1654678340000|2022-06-08 08:52:20|916.85|907.75|917.23|908.13|917.23|908.13|916.85|907.75|5
1654678350000|2022-06-08 08:52:30|917.33|908.23|917.36|908.26|917.36|908.26|917.28|908.18|3
1654678360000|2022-06-08 08:52:40|917.37|908.27|917.36|908.26|917.37|908.27|917.36|908.26|2
1654678370000|2022-06-08 08:52:50|917.31|908.21|917.22|908.12|917.41|908.31|917.22|908.12|7
1654678380000|2022-06-08 08:53:00|917.21|908.11|917.16|908.06|917.21|908.11|917.16|908.06|2
1654678390000|2022-06-08 08:53:10|917.15|908.05|917.16|908.06|917.17|908.07|917.1|908|6
1654678400000|2022-06-08 08:53:20|917.17|908.07|917.32|908.22|917.32|908.22|917.17|908.07|3
1654678410000|2022-06-08 08:53:30|917.37|908.27|917.51|908.41|917.56|908.46|917.37|908.27|4
1654678420000|2022-06-08 08:53:40|917.45|908.35|917.29|908.19|917.45|908.35|917.23|908.13|7
1654678430000|2022-06-08 08:53:50|917.34|908.24|917.34|908.24|917.34|908.24|917.34|908.24|1
1654678440000|2022-06-08 08:54:00|917.31|908.21|917.39|908.29|917.39|908.29|917.28|908.18|6
1654678450000|2022-06-08 08:54:10|917.44|908.34|917.54|908.44|917.54|908.44|917.44|908.34|3
1654678460000|2022-06-08 08:54:20|917.59|908.49|918.15|909.05|918.15|909.05|917.59|908.49|7
1654678470000|2022-06-08 08:54:30|918.1|909|918.05|908.95|918.25|909.15|918.05|908.95|7
1654678480000|2022-06-08 08:54:40|918|908.9|917.64|908.54|918|908.9|917.64|908.54|4
1654678490000|2022-06-08 08:54:50|917.66|908.56|917.69|908.59|917.71|908.61|917.66|908.56|3
1654678500000|2022-06-08 08:55:00|917.61|908.51|918.25|909.15|918.25|909.15|917.59|908.49|11
1654678510000|2022-06-08 08:55:10|918.3|909.2|918.21|909.11|918.35|909.25|918.21|909.11|4
1654678520000|2022-06-08 08:55:20|918.28|909.18|917.92|908.82|918.28|909.18|917.92|908.82|4
1654678530000|2022-06-08 08:55:30|917.87|908.77|917.87|908.77|917.87|908.77|917.87|908.77|1
1654678540000|2022-06-08 08:55:40|917.92|908.82|917.7|908.6|917.92|908.82|917.7|908.6|5
1654678550000|2022-06-08 08:55:50|917.65|908.55|917.6|908.5|917.65|908.55|917.6|908.5|2
1654678560000|2022-06-08 08:56:00|917.56|908.46|917.56|908.46|917.56|908.46|917.56|908.46|1
1654678650000|2022-06-08 08:57:30|917.6|908.5|917.56|908.46|917.6|908.5|917.56|908.46|2
1654678680000|2022-06-08 08:58:00|917.51|908.41|917.56|908.46|917.56|908.46|917.51|908.41|2
1654678690000|2022-06-08 08:58:10|917.47|908.37|917.51|908.41|917.51|908.41|917.47|908.37|2
1654678700000|2022-06-08 08:58:20|917.41|908.31|917.4|908.3|917.41|908.31|917.4|908.3|2
1654678710000|2022-06-08 08:58:30|917.5|908.4|916.82|907.72|917.5|908.4|916.75|907.65|14
1654678720000|2022-06-08 08:58:40|916.84|907.74|916.81|907.71|916.84|907.74|916.75|907.65|16
1654678730000|2022-06-08 08:58:50|916.8|907.7|916.79|907.69|916.87|907.77|916.77|907.67|8
1654678740000|2022-06-08 08:59:00|916.78|907.68|916.78|907.68|916.81|907.71|916.78|907.68|6
1654678750000|2022-06-08 08:59:10|916.79|907.69|917.25|908.15|917.25|908.15|916.79|907.69|20
1654678760000|2022-06-08 08:59:20|917.34|908.24|917.42|908.32|917.48|908.38|917.34|908.24|4
1654678770000|2022-06-08 08:59:30|917.41|908.31|917.51|908.41|917.51|908.41|917.41|908.31|6
1654678780000|2022-06-08 08:59:40|917.56|908.46|917.5|908.4|917.58|908.48|917.47|908.37|9
1654678790000|2022-06-08 08:59:50|917.52|908.42|917.93|908.83|917.98|908.88|917.52|908.42|9
1654678800000|2022-06-08 09:00:00|917.98|908.88|917.69|908.59|918.41|909.31|917.66|908.56|21
1654678810000|2022-06-08 09:00:10|917.66|908.56|917.99|908.89|917.99|908.89|917.66|908.56|4
1654678820000|2022-06-08 09:00:20|917.92|908.82|917.91|908.81|917.92|908.82|917.88|908.78|3
1654678830000|2022-06-08 09:00:30|917.95|908.85|918.3|909.2|918.34|909.24|917.95|908.85|6
1654678840000|2022-06-08 09:00:40|918.29|909.19|918.18|909.08|918.36|909.26|918.18|909.08|8
1654678850000|2022-06-08 09:00:50|917.88|908.78|917.87|908.77|917.95|908.85|917.87|908.77|12
1654678860000|2022-06-08 09:01:00|917.81|908.71|917.54|908.44|917.81|908.71|917.54|908.44|7
1654678870000|2022-06-08 09:01:10|917.55|908.45|917.55|908.45|917.55|908.45|917.55|908.45|1
1654678880000|2022-06-08 09:01:20|917.54|908.44|917.52|908.42|917.54|908.44|917.52|908.42|4
1654678890000|2022-06-08 09:01:30|917.66|908.56|917.68|908.58|917.73|908.63|917.62|908.52|6
1654678900000|2022-06-08 09:01:40|917.6|908.5|917.6|908.5|917.6|908.5|917.6|908.5|1
1654678910000|2022-06-08 09:01:50|917.49|908.39|917.49|908.39|917.49|908.39|917.49|908.39|1
1654678920000|2022-06-08 09:02:00|917.4|908.3|917.35|908.25|917.4|908.3|917.35|908.25|2
1654678930000|2022-06-08 09:02:10|917.37|908.27|917.57|908.47|917.59|908.49|917.35|908.25|11
1654678940000|2022-06-08 09:02:20|917.52|908.42|917.16|908.06|917.52|908.42|917.16|908.06|10
1654678950000|2022-06-08 09:02:30|917.17|908.07|917.25|908.15|917.25|908.15|917.15|908.05|3
1654678960000|2022-06-08 09:02:40|917.27|908.17|917.48|908.38|917.48|908.38|917.27|908.17|3
1654678970000|2022-06-08 09:02:50|917.58|908.48|917.71|908.61|917.71|908.61|917.58|908.48|6
1654678980000|2022-06-08 09:03:00|917.76|908.66|917.8|908.7|917.8|908.7|917.76|908.66|2
1654678990000|2022-06-08 09:03:10|917.9|908.8|917.85|908.75|917.9|908.8|917.85|908.75|2
1654679000000|2022-06-08 09:03:20|917.75|908.65|917.57|908.47|917.75|908.65|917.57|908.47|4
1654679010000|2022-06-08 09:03:30|917.47|908.37|917.27|908.17|917.47|908.37|917.27|908.17|4
1654679020000|2022-06-08 09:03:40|917.35|908.25|917.22|908.12|917.35|908.25|917.17|908.07|6
1654679030000|2022-06-08 09:03:50|917.17|908.07|916.82|907.72|917.17|908.07|916.79|907.69|8
1654679040000|2022-06-08 09:04:00|916.84|907.74|916.88|907.78|916.88|907.78|916.84|907.74|4
1654679050000|2022-06-08 09:04:10|916.85|907.75|916.82|907.72|916.85|907.75|916.78|907.68|3
1654679060000|2022-06-08 09:04:20|916.76|907.66|916.56|907.46|916.76|907.66|916.56|907.46|4
1654679080000|2022-06-08 09:04:40|916.54|907.44|916.33|907.23|916.54|907.44|916.33|907.23|8
1654679100000|2022-06-08 09:05:00|916.02|906.92|915.72|906.62|916.02|906.92|915.72|906.62|10
1654679110000|2022-06-08 09:05:10|915.78|906.68|915.94|906.84|915.94|906.84|915.78|906.68|4
1654679120000|2022-06-08 09:05:20|915.9|906.8|915.91|906.81|915.91|906.81|915.9|906.8|2
1654679140000|2022-06-08 09:05:40|916|906.9|916.16|907.06|916.16|907.06|916|906.9|8
1654679150000|2022-06-08 09:05:50|916.28|907.18|916.34|907.24|916.43|907.33|916.28|907.18|7
1654679160000|2022-06-08 09:06:00|916.36|907.26|916.24|907.14|916.36|907.26|916.22|907.12|7
1654679170000|2022-06-08 09:06:10|916.18|907.08|915.95|906.85|916.18|907.08|915.93|906.83|16
1654679180000|2022-06-08 09:06:20|915.91|906.81|916.02|906.92|916.02|906.92|915.78|906.68|14
1654679190000|2022-06-08 09:06:30|915.97|906.87|916.17|907.07|916.28|907.18|915.97|906.87|11
1654679200000|2022-06-08 09:06:40|916.19|907.09|916.95|907.85|917|907.9|916.17|907.07|14
1654679210000|2022-06-08 09:06:50|916.85|907.75|916.95|907.85|916.95|907.85|916.85|907.75|5
1654679220000|2022-06-08 09:07:00|916.9|907.8|916.35|907.25|916.9|907.8|916.35|907.25|7
1654679230000|2022-06-08 09:07:10|916.4|907.3|917.05|907.95|917.05|907.95|916.4|907.3|13
1654679240000|2022-06-08 09:07:20|917.15|908.05|917.7|908.6|917.95|908.85|917.15|908.05|12
1654679250000|2022-06-08 09:07:30|917.65|908.55|917.6|908.5|917.7|908.6|917.6|908.5|11
1654679260000|2022-06-08 09:07:40|917.45|908.35|917.43|908.33|917.46|908.36|917.41|908.31|4
1654679270000|2022-06-08 09:07:50|917.42|908.32|917.65|908.55|917.75|908.65|917.42|908.32|6
1654679280000|2022-06-08 09:08:00|917.6|908.5|917.36|908.26|917.65|908.55|917.21|908.11|8
1654679290000|2022-06-08 09:08:10|917.46|908.36|917.46|908.36|917.46|908.36|917.46|908.36|1
1654679300000|2022-06-08 09:08:20|917.56|908.46|917.51|908.41|917.56|908.46|917.51|908.41|2
1654679310000|2022-06-08 09:08:30|917.56|908.46|917.56|908.46|917.61|908.51|917.56|908.46|3
1654679320000|2022-06-08 09:08:40|917.46|908.36|917.44|908.34|917.46|908.36|917.36|908.26|4
1654679330000|2022-06-08 09:08:50|917.42|908.32|916.9|907.8|917.42|908.32|916.9|907.8|6
1654679350000|2022-06-08 09:09:10|917.04|907.94|917.04|907.94|917.04|907.94|917.04|907.94|1
1654679360000|2022-06-08 09:09:20|916.99|907.89|916.94|907.84|916.99|907.89|916.94|907.84|2
1654679370000|2022-06-08 09:09:30|917.04|907.94|916.85|907.75|917.04|907.94|916.85|907.75|3
1654679380000|2022-06-08 09:09:40|916.84|907.74|915.98|906.88|916.84|907.74|915.98|906.88|11
1654679390000|2022-06-08 09:09:50|915.93|906.83|915.78|906.68|915.93|906.83|915.78|906.68|4
1654679400000|2022-06-08 09:10:00|915.76|906.66|915.72|906.62|915.76|906.66|915.72|906.62|3
1654679410000|2022-06-08 09:10:10|915.4|906.3|915.1|906|915.4|906.3|915.1|906|5
1654679430000|2022-06-08 09:10:30|914.8|905.7|914.4|905.3|914.8|905.7|914.4|905.3|9
1654679440000|2022-06-08 09:10:40|914.47|905.37|914.95|905.85|914.99|905.89|914.43|905.33|13
1654679450000|2022-06-08 09:10:50|914.94|905.84|914.82|905.72|914.99|905.89|914.82|905.72|15
1654679460000|2022-06-08 09:11:00|914.74|905.64|914.6|905.5|914.74|905.64|914.46|905.36|13
1654679470000|2022-06-08 09:11:10|914.59|905.49|914.58|905.48|914.59|905.49|914.57|905.47|6
1654679480000|2022-06-08 09:11:20|914.72|905.62|914.91|905.81|915.01|905.91|914.71|905.61|7
1654679490000|2022-06-08 09:11:30|914.96|905.86|915.01|905.91|915.06|905.96|914.96|905.86|4
1654679510000|2022-06-08 09:11:50|915.06|905.96|915.3|906.2|915.3|906.2|915.06|905.96|6
1654679520000|2022-06-08 09:12:00|915.45|906.35|915.75|906.65|915.8|906.7|915.45|906.35|5
1654679530000|2022-06-08 09:12:10|915.7|906.6|915.65|906.55|915.85|906.75|915.65|906.55|9
1654679540000|2022-06-08 09:12:20|915.75|906.65|915.75|906.65|915.75|906.65|915.7|906.6|3
1654679550000|2022-06-08 09:12:30|915.7|906.6|915.8|906.7|915.8|906.7|915.65|906.55|4
1654679560000|2022-06-08 09:12:40|915.85|906.75|915.95|906.85|915.95|906.85|915.8|906.7|6
1654679570000|2022-06-08 09:12:50|915.85|906.75|915.95|906.85|915.95|906.85|915.85|906.75|3
1654679580000|2022-06-08 09:13:00|915.9|906.8|915.65|906.55|915.9|906.8|915.65|906.55|2
1654679590000|2022-06-08 09:13:10|915.6|906.5|915.65|906.55|915.65|906.55|915.55|906.45|3
1654679600000|2022-06-08 09:13:20|915.75|906.65|916|906.9|916|906.9|915.75|906.65|2
1654679610000|2022-06-08 09:13:30|916.1|907|916.45|907.35|916.45|907.35|916.1|907|4
1654679620000|2022-06-08 09:13:40|916.5|907.4|917.15|908.05|917.15|908.05|916.5|907.4|6
1654679630000|2022-06-08 09:13:50|917.07|907.97|916.6|907.5|917.07|907.97|916.6|907.5|9
1654679640000|2022-06-08 09:14:00|916.65|907.55|916.6|907.5|916.65|907.55|916.6|907.5|4
1654679650000|2022-06-08 09:14:10|916.65|907.55|916.95|907.85|916.95|907.85|916.65|907.55|5
1654679660000|2022-06-08 09:14:20|917.05|907.95|917.19|908.09|917.22|908.12|917.05|907.95|8
1654679670000|2022-06-08 09:14:30|917.15|908.05|916.8|907.7|917.15|908.05|916.8|907.7|12
1654679680000|2022-06-08 09:14:40|916.75|907.65|916.8|907.7|916.8|907.7|916.75|907.65|2
1654679690000|2022-06-08 09:14:50|916.9|907.8|916.9|907.8|916.9|907.8|916.9|907.8|1
1654679700000|2022-06-08 09:15:00|916.95|907.85|917.29|908.19|917.32|908.22|916.95|907.85|5
1654679710000|2022-06-08 09:15:10|917.27|908.17|916.6|907.5|917.27|908.17|916.6|907.5|12
1654679720000|2022-06-08 09:15:20|916.56|907.46|915.85|906.75|916.56|907.46|915.85|906.75|6
1654679740000|2022-06-08 09:15:40|915.8|906.7|915.75|906.65|915.8|906.7|915.75|906.65|2
1654679750000|2022-06-08 09:15:50|915.68|906.58|915.48|906.38|915.68|906.58|915.48|906.38|3
1654679760000|2022-06-08 09:16:00|915.37|906.27|915.37|906.27|915.44|906.34|915.31|906.21|8
1654679770000|2022-06-08 09:16:10|915.52|906.42|915.44|906.34|915.65|906.55|915.44|906.34|6
1654679780000|2022-06-08 09:16:20|915.39|906.29|915.38|906.28|915.4|906.3|915.38|906.28|3
1654679790000|2022-06-08 09:16:30|915.44|906.34|915.54|906.44|915.54|906.44|915.44|906.34|5
1654679800000|2022-06-08 09:16:40|915.64|906.54|915.65|906.55|915.8|906.7|915.59|906.49|6
1654679810000|2022-06-08 09:16:50|915.7|906.6|915.65|906.55|915.8|906.7|915.65|906.55|5
1654679820000|2022-06-08 09:17:00|915.7|906.6|915.6|906.5|915.75|906.65|915.6|906.5|5
1654679830000|2022-06-08 09:17:10|915.55|906.45|915.85|906.75|915.85|906.75|915.55|906.45|5
1654679840000|2022-06-08 09:17:20|915.9|906.8|915.7|906.6|916.3|907.2|915.7|906.6|12
1654679850000|2022-06-08 09:17:30|915.65|906.55|915.6|906.5|915.65|906.55|915.6|906.5|2
1654679870000|2022-06-08 09:17:50|915.7|906.6|915.7|906.6|915.7|906.6|915.7|906.6|1
1654679880000|2022-06-08 09:18:00|915.65|906.55|915.6|906.5|915.65|906.55|915.6|906.5|2
1654679890000|2022-06-08 09:18:10|915.65|906.55|915.65|906.55|915.65|906.55|915.65|906.55|1
1654679900000|2022-06-08 09:18:20|915.7|906.6|915.6|906.5|915.85|906.75|915.6|906.5|7
1654679910000|2022-06-08 09:18:30|915.65|906.55|915.65|906.55|915.75|906.65|915.65|906.55|4
1654679930000|2022-06-08 09:18:50|915.7|906.6|915.8|906.7|915.8|906.7|915.7|906.6|3
1654679950000|2022-06-08 09:19:10|915.85|906.75|916.35|907.25|916.35|907.25|915.75|906.65|8
1654679960000|2022-06-08 09:19:20|916.3|907.2|916.25|907.15|916.3|907.2|915.95|906.85|14
1654679970000|2022-06-08 09:19:30|916.3|907.2|916.25|907.15|916.3|907.2|916.25|907.15|6
1654679980000|2022-06-08 09:19:40|916.3|907.2|916.75|907.65|916.75|907.65|916.3|907.2|6
1654680000000|2022-06-08 09:20:00|916.66|907.56|916.76|907.66|916.76|907.66|916.66|907.56|3
1654680010000|2022-06-08 09:20:10|916.86|907.76|916.81|907.71|916.86|907.76|916.81|907.71|2
1654680020000|2022-06-08 09:20:20|916.86|907.76|917.05|907.95|917.05|907.95|916.86|907.76|2
1654680030000|2022-06-08 09:20:30|917|907.9|916.85|907.75|917|907.9|916.85|907.75|4
1654680040000|2022-06-08 09:20:40|916.95|907.85|916.89|907.79|916.95|907.85|916.89|907.79|2
1654680050000|2022-06-08 09:20:50|916.85|907.75|916.58|907.48|916.85|907.75|916.58|907.48|3
1654680060000|2022-06-08 09:21:00|916.68|907.58|916.63|907.53|916.68|907.58|916.63|907.53|2
1654680080000|2022-06-08 09:21:20|916.58|907.48|916.58|907.48|916.58|907.48|916.58|907.48|1
1654680090000|2022-06-08 09:21:30|916.53|907.43|916.63|907.53|916.63|907.53|916.53|907.43|3
1654680100000|2022-06-08 09:21:40|916.58|907.48|916.63|907.53|916.63|907.53|916.58|907.48|2
1654680110000|2022-06-08 09:21:50|916.58|907.48|916.36|907.26|916.63|907.53|916.36|907.26|3
1654680120000|2022-06-08 09:22:00|916.32|907.22|916.32|907.22|916.32|907.22|916.32|907.22|1
1654680130000|2022-06-08 09:22:10|916.26|907.16|916.16|907.06|916.26|907.16|916.16|907.06|2
1654680140000|2022-06-08 09:22:20|916.12|907.02|915.96|906.86|916.12|907.02|915.96|906.86|2
1654680150000|2022-06-08 09:22:30|916.02|906.92|916.02|906.92|916.02|906.92|915.97|906.87|3
1654680210000|2022-06-08 09:23:30|916|906.9|915.98|906.88|916|906.9|915.95|906.85|4
1654680240000|2022-06-08 09:24:00|915.97|906.87|915.97|906.87|915.98|906.88|915.97|906.87|3
1654680250000|2022-06-08 09:24:10|915.92|906.82|915.92|906.82|915.92|906.82|915.92|906.82|1
1654680260000|2022-06-08 09:24:20|915.89|906.79|915.76|906.66|915.89|906.79|915.76|906.66|6
1654680270000|2022-06-08 09:24:30|915.78|906.68|915.76|906.66|915.9|906.8|915.76|906.66|9
1654680290000|2022-06-08 09:24:50|915.49|906.39|915.29|906.19|915.49|906.39|915.23|906.13|4
1654680300000|2022-06-08 09:25:00|915.23|906.13|915.23|906.13|915.23|906.13|915.23|906.13|1
1654680310000|2022-06-08 09:25:10|915.29|906.19|915.65|906.55|915.65|906.55|915.29|906.19|10
1654680320000|2022-06-08 09:25:20|915.61|906.51|915.66|906.56|915.66|906.56|915.56|906.46|5
1654680330000|2022-06-08 09:25:30|915.64|906.54|915.51|906.41|915.64|906.54|915.51|906.41|4
1654680340000|2022-06-08 09:25:40|915.47|906.37|915.43|906.33|915.47|906.37|915.38|906.28|6
1654680350000|2022-06-08 09:25:50|915.45|906.35|915.45|906.35|915.45|906.35|915.45|906.35|1
1654680360000|2022-06-08 09:26:00|915.38|906.28|915.65|906.55|915.7|906.6|915.24|906.14|5
1654680370000|2022-06-08 09:26:10|915.6|906.5|915.65|906.55|915.65|906.55|915.55|906.45|3
1654680380000|2022-06-08 09:26:20|915.74|906.64|915.6|906.5|915.85|906.75|915.6|906.5|7
1654680390000|2022-06-08 09:26:30|915.5|906.4|915.5|906.4|915.65|906.55|915.5|906.4|7
1654680400000|2022-06-08 09:26:40|915.8|906.7|915.9|906.8|915.9|906.8|915.53|906.43|9
1654680410000|2022-06-08 09:26:50|915.95|906.85|915.95|906.85|915.95|906.85|915.95|906.85|1
1654680420000|2022-06-08 09:27:00|916|906.9|916.2|907.1|916.25|907.15|916|906.9|3
1654680430000|2022-06-08 09:27:10|916.25|907.15|916.95|907.85|916.95|907.85|916.25|907.15|12
1654680440000|2022-06-08 09:27:20|917|907.9|917|907.9|917|907.9|916.95|907.85|3
1654680450000|2022-06-08 09:27:30|917.05|907.95|917.55|908.45|917.75|908.65|917.05|907.95|12
1654680460000|2022-06-08 09:27:40|917.6|908.5|917.95|908.85|917.95|908.85|917.55|908.45|9
1654680470000|2022-06-08 09:27:50|917.9|908.8|917.9|908.8|917.9|908.8|917.85|908.75|3
1654680480000|2022-06-08 09:28:00|917.73|908.63|917.8|908.7|917.8|908.7|917.6|908.5|4
1654680490000|2022-06-08 09:28:10|917.75|908.65|917.7|908.6|917.75|908.65|917.6|908.5|4
1654680500000|2022-06-08 09:28:20|917.85|908.75|917.68|908.58|917.85|908.75|917.58|908.48|5
1654680510000|2022-06-08 09:28:30|917.75|908.65|917.75|908.65|917.75|908.65|917.75|908.65|1
1654680520000|2022-06-08 09:28:40|917.8|908.7|917.8|908.7|917.8|908.7|917.8|908.7|1
1654680530000|2022-06-08 09:28:50|917.85|908.75|917.95|908.85|917.95|908.85|917.85|908.75|4
1654680540000|2022-06-08 09:29:00|918.05|908.95|918.1|909|918.1|909|918.05|908.95|2
1654680550000|2022-06-08 09:29:10|918.15|909.05|918.19|909.09|918.19|909.09|918.15|909.05|2
1654680560000|2022-06-08 09:29:20|918.2|909.1|918.2|909.1|918.2|909.1|918.2|909.1|1
1654680570000|2022-06-08 09:29:30|918.15|909.05|918.05|908.95|918.15|909.05|918.05|908.95|3
1654680580000|2022-06-08 09:29:40|918.11|909.01|917.95|908.85|918.11|909.01|917.85|908.75|5
1654680590000|2022-06-08 09:29:50|917.9|908.8|917.76|908.66|917.95|908.85|917.76|908.66|5
1654680600000|2022-06-08 09:30:00|917.63|908.53|917.58|908.48|917.66|908.56|917.58|908.48|4
1654680620000|2022-06-08 09:30:20|917.14|908.04|916.77|907.67|917.14|908.04|916.77|907.67|4
1654680630000|2022-06-08 09:30:30|916.82|907.72|917.25|908.15|917.25|908.15|916.78|907.68|11
1654680640000|2022-06-08 09:30:40|917.2|908.1|917.15|908.05|917.35|908.25|917.15|908.05|6
1654680650000|2022-06-08 09:30:50|917.2|908.1|917.6|908.5|917.6|908.5|917.2|908.1|6
1654680660000|2022-06-08 09:31:00|917.5|908.4|917.3|908.2|917.6|908.5|917.3|908.2|11
1654680670000|2022-06-08 09:31:10|917.4|908.3|917.6|908.5|917.6|908.5|917.4|908.3|10
1654680680000|2022-06-08 09:31:20|917.5|908.4|917.25|908.15|917.5|908.4|917.25|908.15|5
1654680690000|2022-06-08 09:31:30|917.3|908.2|917.65|908.55|917.65|908.55|917.2|908.1|12
1654680700000|2022-06-08 09:31:40|917.6|908.5|917.7|908.6|917.7|908.6|917.6|908.5|3
1654680710000|2022-06-08 09:31:50|917.75|908.65|918.55|909.45|918.55|909.45|917.75|908.65|11
1654680720000|2022-06-08 09:32:00|918.6|909.5|919.15|910.05|919.2|910.1|918.6|909.5|17
1654680730000|2022-06-08 09:32:10|919.2|910.1|919.85|910.75|919.85|910.75|919.2|910.1|14
1654680740000|2022-06-08 09:32:20|919.8|910.7|919.75|910.65|919.85|910.75|919.45|910.35|19
1654680750000|2022-06-08 09:32:30|919.8|910.7|920|910.9|920.15|911.05|919.8|910.7|15
1654680760000|2022-06-08 09:32:40|920.05|910.95|919.9|910.8|920.05|910.95|919.7|910.6|14
1654680770000|2022-06-08 09:32:50|919.7|910.6|919.8|910.7|919.95|910.85|919.65|910.55|8
1654680780000|2022-06-08 09:33:00|919.85|910.75|920.8|911.7|920.8|911.7|919.85|910.75|12
1654680790000|2022-06-08 09:33:10|920.9|911.8|920.7|911.6|921.1|912|920.65|911.55|18
1654680800000|2022-06-08 09:33:20|920.8|911.7|920.45|911.35|921.05|911.95|920.4|911.3|17
1654680810000|2022-06-08 09:33:30|920.5|911.4|920.55|911.45|920.6|911.5|920.45|911.35|10
1654680820000|2022-06-08 09:33:40|920.5|911.4|920.4|911.3|920.5|911.4|920.3|911.2|7
1654680830000|2022-06-08 09:33:50|920.3|911.2|920.4|911.3|920.6|911.5|920.25|911.15|15
1654680840000|2022-06-08 09:34:00|920.45|911.35|920.7|911.6|920.7|911.6|920.4|911.3|8
1654680850000|2022-06-08 09:34:10|920.6|911.5|920.55|911.45|920.6|911.5|920.5|911.4|4
1654680860000|2022-06-08 09:34:20|920.7|911.6|920.8|911.7|920.8|911.7|920.55|911.45|6
1654680870000|2022-06-08 09:34:30|920.75|911.65|920.7|911.6|920.75|911.65|920.6|911.5|3
1654680880000|2022-06-08 09:34:40|920.8|911.7|920.6|911.5|920.9|911.8|920.6|911.5|9
1654680890000|2022-06-08 09:34:50|920.8|911.7|921.5|912.4|921.75|912.65|920.8|911.7|14
1654680900000|2022-06-08 09:35:00|921.4|912.3|921.3|912.2|921.45|912.35|921.3|912.2|4
1654680910000|2022-06-08 09:35:10|921.25|912.15|920.6|911.5|921.25|912.15|920.55|911.45|20
1654680920000|2022-06-08 09:35:20|920.55|911.45|920.6|911.5|920.6|911.5|920.5|911.4|6
1654680930000|2022-06-08 09:35:30|920.55|911.45|920.95|911.85|921|911.9|920.5|911.4|10
1654680940000|2022-06-08 09:35:40|921|911.9|920.85|911.75|921|911.9|920.85|911.75|4
1654680950000|2022-06-08 09:35:50|920.8|911.7|920.5|911.4|920.9|911.8|920.45|911.35|12
1654680960000|2022-06-08 09:36:00|920.55|911.45|920.9|911.8|920.9|911.8|920.55|911.45|5
1654680970000|2022-06-08 09:36:10|920.95|911.85|920.9|911.8|920.95|911.85|920.85|911.75|4
1654680980000|2022-06-08 09:36:20|920.95|911.85|920.75|911.65|920.95|911.85|920.75|911.65|5
1654680990000|2022-06-08 09:36:30|920.55|911.45|920.6|911.5|920.6|911.5|920.55|911.45|4
1654681000000|2022-06-08 09:36:40|920.65|911.55|920.6|911.5|920.7|911.6|920.6|911.5|4
1654681010000|2022-06-08 09:36:50|920.7|911.6|920.7|911.6|920.7|911.6|920.7|911.6|1
1654681020000|2022-06-08 09:37:00|920.85|911.75|920.9|911.8|920.9|911.8|920.75|911.65|5
1654681030000|2022-06-08 09:37:10|920.95|911.85|921.15|912.05|921.35|912.25|920.95|911.85|6
1654681040000|2022-06-08 09:37:20|921.25|912.15|921.15|912.05|921.25|912.15|921.15|912.05|3
1654681050000|2022-06-08 09:37:30|921.1|912|920.7|911.6|921.1|912|920.7|911.6|4
1654681060000|2022-06-08 09:37:40|920.65|911.55|920.26|911.16|920.65|911.55|920.26|911.16|7
1654681070000|2022-06-08 09:37:50|920.19|911.09|919.78|910.68|920.3|911.2|919.78|910.68|10
1654681080000|2022-06-08 09:38:00|919.68|910.58|919.68|910.58|919.73|910.63|919.63|910.53|5
1654681090000|2022-06-08 09:38:10|919.58|910.48|919.48|910.38|919.58|910.48|919.37|910.27|7
1654681100000|2022-06-08 09:38:20|919.42|910.32|919.69|910.59|919.69|910.59|919.42|910.32|5
1654681110000|2022-06-08 09:38:30|919.81|910.71|919.44|910.34|920.05|910.95|919.44|910.34|16
1654681120000|2022-06-08 09:38:40|919.54|910.44|919.44|910.34|919.69|910.59|919.44|910.34|6
1654681130000|2022-06-08 09:38:50|919.55|910.45|919.44|910.34|919.55|910.45|919.44|910.34|3
1654681140000|2022-06-08 09:39:00|919.55|910.45|919.43|910.33|919.69|910.59|919.43|910.33|8
1654681150000|2022-06-08 09:39:10|919.44|910.34|919.59|910.49|919.59|910.49|919.44|910.34|7
1654681160000|2022-06-08 09:39:20|919.54|910.44|919.5|910.4|919.6|910.5|919.5|910.4|4
1654681170000|2022-06-08 09:39:30|919.45|910.35|919.49|910.39|919.59|910.49|919.44|910.34|5
1654681180000|2022-06-08 09:39:40|919.5|910.4|919.5|910.4|919.65|910.55|919.5|910.4|4
1654681190000|2022-06-08 09:39:50|919.6|910.5|919.39|910.29|919.6|910.5|919.39|910.29|10
1654681200000|2022-06-08 09:40:00|919.46|910.36|919.55|910.45|919.55|910.45|919.43|910.33|4
1654681210000|2022-06-08 09:40:10|919.6|910.5|919.6|910.5|919.6|910.5|919.6|910.5|1
1654681220000|2022-06-08 09:40:20|919.7|910.6|919.39|910.29|919.7|910.6|919.39|910.29|7
1654681250000|2022-06-08 09:40:50|919.49|910.39|919.49|910.39|919.49|910.39|919.49|910.39|1
1654681260000|2022-06-08 09:41:00|919.54|910.44|920.1|911|920.1|911|919.44|910.34|5
1654681270000|2022-06-08 09:41:10|920.2|911.1|920.15|911.05|920.3|911.2|920.15|911.05|4
1654681300000|2022-06-08 09:41:40|920.2|911.1|920.2|911.1|920.2|911.1|920.1|911|4
1654681320000|2022-06-08 09:42:00|920.4|911.3|920.35|911.25|920.4|911.3|920.35|911.25|2
1654681330000|2022-06-08 09:42:10|920.4|911.3|920.4|911.3|920.4|911.3|920.4|911.3|1
1654681340000|2022-06-08 09:42:20|920.45|911.35|921.05|911.95|921.05|911.95|920.45|911.35|7
1654681360000|2022-06-08 09:42:40|921.15|912.05|921.31|912.21|921.31|912.21|921|911.9|9
1654681370000|2022-06-08 09:42:50|921.4|912.3|921.4|912.3|921.43|912.33|921.35|912.25|4
1654681380000|2022-06-08 09:43:00|921.35|912.25|921.85|912.75|921.85|912.75|921.2|912.1|15
1654681390000|2022-06-08 09:43:10|921.8|912.7|921.8|912.7|921.8|912.7|921.8|912.7|1
1654681400000|2022-06-08 09:43:20|921.75|912.65|921.73|912.63|921.75|912.65|921.73|912.63|2
1654681410000|2022-06-08 09:43:30|921.68|912.58|921.62|912.52|921.68|912.58|921.62|912.52|2
1654681420000|2022-06-08 09:43:40|921.73|912.63|921.73|912.63|921.73|912.63|921.73|912.63|1
1654681450000|2022-06-08 09:44:10|921.83|912.73|921.78|912.68|921.88|912.78|921.78|912.68|5
1654681460000|2022-06-08 09:44:20|921.83|912.73|921.95|912.85|922|912.9|921.78|912.68|6
1654681470000|2022-06-08 09:44:30|922|912.9|921.95|912.85|922|912.9|921.95|912.85|2
1654681480000|2022-06-08 09:44:40|921.9|912.8|921.63|912.53|921.9|912.8|921.63|912.53|4
1654681490000|2022-06-08 09:44:50|921.62|912.52|921.73|912.63|921.83|912.73|921.62|912.52|3
1654681500000|2022-06-08 09:45:00|921.6|912.5|921.51|912.41|921.75|912.65|921.48|912.38|13
1654681510000|2022-06-08 09:45:10|921.48|912.38|921.49|912.39|921.68|912.58|921.43|912.33|14
1654681520000|2022-06-08 09:45:20|921.63|912.53|921.58|912.48|921.68|912.58|921.58|912.48|5
1654681530000|2022-06-08 09:45:30|921.53|912.43|921.48|912.38|921.53|912.43|921.43|912.33|4
1654681540000|2022-06-08 09:45:40|921.43|912.33|921.43|912.33|921.48|912.38|921.43|912.33|3
1654681560000|2022-06-08 09:46:00|921.33|912.23|921.31|912.21|921.33|912.23|921.31|912.21|3
1654681570000|2022-06-08 09:46:10|921.43|912.33|921.31|912.21|921.43|912.33|921.31|912.21|3
1654681580000|2022-06-08 09:46:20|921.43|912.33|921.31|912.21|921.43|912.33|921.31|912.21|3
1654681590000|2022-06-08 09:46:30|921.38|912.28|921.38|912.28|921.38|912.28|921.38|912.28|1
1654681600000|2022-06-08 09:46:40|921.31|912.21|921.2|912.1|921.31|912.21|921.2|912.1|8
1654681610000|2022-06-08 09:46:50|921.21|912.11|921.19|912.09|921.21|912.11|921.19|912.09|2
1654681620000|2022-06-08 09:47:00|921.2|912.1|921.19|912.09|921.2|912.1|921.18|912.08|3
1654681640000|2022-06-08 09:47:20|921.31|912.21|921.31|912.21|921.31|912.21|921.31|912.21|1
1654681720000|2022-06-08 09:48:40|921.26|912.16|920.9|911.8|921.26|912.16|920.9|911.8|4
1654681730000|2022-06-08 09:48:50|920.64|911.54|920.56|911.46|920.64|911.54|920.56|911.46|11
1654681740000|2022-06-08 09:49:00|920.6|911.5|920.56|911.46|920.6|911.5|920.56|911.46|6
1654681750000|2022-06-08 09:49:10|920.59|911.49|920.59|911.49|920.59|911.49|920.59|911.49|1
1654681760000|2022-06-08 09:49:20|920.56|911.46|920.58|911.48|920.59|911.49|920.56|911.46|3
1654681770000|2022-06-08 09:49:30|920.57|911.47|920.6|911.5|920.6|911.5|920.56|911.46|4
1654681780000|2022-06-08 09:49:40|920.59|911.49|920.6|911.5|920.6|911.5|920.59|911.49|2
1654681800000|2022-06-08 09:50:00|920.59|911.49|920.4|911.3|920.59|911.49|920.3|911.2|9
1654681810000|2022-06-08 09:50:10|920.38|911.28|920.36|911.26|920.42|911.32|920.36|911.26|6
1654681820000|2022-06-08 09:50:20|920.31|911.21|920.04|910.94|920.31|911.21|920.04|910.94|7
1654681830000|2022-06-08 09:50:30|920|910.9|920.02|910.92|920.16|911.06|920|910.9|10
1654681840000|2022-06-08 09:50:40|920.01|910.91|919.57|910.47|920.01|910.91|919.57|910.47|8
1654681850000|2022-06-08 09:50:50|919.59|910.49|920.16|911.06|920.26|911.16|919.59|910.49|14
1654681860000|2022-06-08 09:51:00|920.12|911.02|919.89|910.79|920.12|911.02|919.71|910.61|10
1654681870000|2022-06-08 09:51:10|919.88|910.78|919.98|910.88|920.25|911.15|919.75|910.65|20
1654681880000|2022-06-08 09:51:20|919.91|910.81|919.8|910.7|919.91|910.81|919.65|910.55|9
1654681890000|2022-06-08 09:51:30|919.81|910.71|919.7|910.6|919.81|910.71|919.7|910.6|5
1654681900000|2022-06-08 09:51:40|919.75|910.65|919.86|910.76|919.96|910.86|919.75|910.65|11
1654681910000|2022-06-08 09:51:50|919.81|910.71|919.91|910.81|919.91|910.81|919.76|910.66|7
1654681920000|2022-06-08 09:52:00|919.76|910.66|919.94|910.84|919.97|910.87|919.76|910.66|7
1654681930000|2022-06-08 09:52:10|919.89|910.79|919.62|910.52|919.89|910.79|919.62|910.52|5
1654681940000|2022-06-08 09:52:20|919.65|910.55|919.76|910.66|919.8|910.7|919.65|910.55|7
1654681950000|2022-06-08 09:52:30|919.81|910.71|919.76|910.66|919.81|910.71|919.76|910.66|2
1654681960000|2022-06-08 09:52:40|919.75|910.65|919.75|910.65|919.75|910.65|919.75|910.65|1
1654681970000|2022-06-08 09:52:50|919.7|910.6|919.56|910.46|919.7|910.6|919.56|910.46|4
1654681990000|2022-06-08 09:53:10|919.6|910.5|920.15|911.05|920.15|911.05|919.6|910.5|11
1654682000000|2022-06-08 09:53:20|920.2|911.1|920.2|911.1|920.55|911.45|920.2|911.1|13
1654682010000|2022-06-08 09:53:30|920.25|911.15|920.3|911.2|920.3|911.2|920.25|911.15|2
1654682020000|2022-06-08 09:53:40|920.5|911.4|920.45|911.35|920.5|911.4|920.45|911.35|2
1654682030000|2022-06-08 09:53:50|920.35|911.25|920.2|911.1|920.35|911.25|920.2|911.1|3
1654682040000|2022-06-08 09:54:00|920.3|911.2|920.4|911.3|920.4|911.3|920.3|911.2|3
1654682050000|2022-06-08 09:54:10|920.35|911.25|920.35|911.25|920.35|911.25|920.35|911.25|1
1654682060000|2022-06-08 09:54:20|920.4|911.3|920.45|911.35|920.45|911.35|920.25|911.15|5
1654682070000|2022-06-08 09:54:30|920.4|911.3|920.35|911.25|920.4|911.3|920.3|911.2|6
1654682080000|2022-06-08 09:54:40|920.3|911.2|920.35|911.25|920.4|911.3|920.3|911.2|6
1654682090000|2022-06-08 09:54:50|920.4|911.3|920.45|911.35|920.45|911.35|920.4|911.3|2
1654682100000|2022-06-08 09:55:00|920.35|911.25|920.45|911.35|920.45|911.35|920.35|911.25|4
1654682110000|2022-06-08 09:55:10|920.35|911.25|920.3|911.2|920.35|911.25|920.3|911.2|2
1654682120000|2022-06-08 09:55:20|920.35|911.25|920.4|911.3|920.4|911.3|920.35|911.25|2
1654682140000|2022-06-08 09:55:40|920.35|911.25|920.35|911.25|920.35|911.25|920.35|911.25|1
1654682150000|2022-06-08 09:55:50|920.3|911.2|920.3|911.2|920.3|911.2|920.3|911.2|1
1654682160000|2022-06-08 09:56:00|920.25|911.15|920.11|911.01|920.25|911.15|920.02|910.92|5
1654682170000|2022-06-08 09:56:10|920.12|911.02|920.15|911.05|920.15|911.05|920.07|910.97|4
1654682190000|2022-06-08 09:56:30|920.25|911.15|920.55|911.45|920.6|911.5|920.25|911.15|4
1654682200000|2022-06-08 09:56:40|920.6|911.5|920.75|911.65|920.8|911.7|920.55|911.45|6
1654682210000|2022-06-08 09:56:50|920.7|911.6|920.75|911.65|920.75|911.65|920.65|911.55|4
1654682230000|2022-06-08 09:57:10|920.7|911.6|920.75|911.65|920.75|911.65|920.7|911.6|2
1654682240000|2022-06-08 09:57:20|920.8|911.7|920.65|911.55|920.85|911.75|920.65|911.55|5
1654682250000|2022-06-08 09:57:30|920.7|911.6|920.65|911.55|920.7|911.6|920.55|911.45|5
1654682260000|2022-06-08 09:57:40|920.7|911.6|920.75|911.65|920.75|911.65|920.7|911.6|2
1654682270000|2022-06-08 09:57:50|920.7|911.6|920.7|911.6|920.7|911.6|920.7|911.6|1
1654682280000|2022-06-08 09:58:00|920.75|911.65|920.75|911.65|920.75|911.65|920.75|911.65|1
1654682290000|2022-06-08 09:58:10|920.8|911.7|921|911.9|921.05|911.95|920.8|911.7|14
1654682300000|2022-06-08 09:58:20|920.9|911.8|920.85|911.75|920.95|911.85|920.7|911.6|11
1654682310000|2022-06-08 09:58:30|920.9|911.8|920.85|911.75|920.9|911.8|920.85|911.75|2
1654682320000|2022-06-08 09:58:40|920.9|911.8|920.95|911.85|920.95|911.85|920.85|911.75|6
1654682330000|2022-06-08 09:58:50|921.05|911.95|920.8|911.7|921.05|911.95|920.8|911.7|5
1654682340000|2022-06-08 09:59:00|920.75|911.65|920.65|911.55|920.75|911.65|920.6|911.5|7
1654682350000|2022-06-08 09:59:10|920.5|911.4|920.65|911.55|920.7|911.6|920.5|911.4|4
1654682360000|2022-06-08 09:59:20|920.7|911.6|921.05|911.95|921.1|912|920.65|911.55|11
1654682370000|2022-06-08 09:59:30|921.1|912|921.1|912|921.1|912|920.95|911.85|8
1654682380000|2022-06-08 09:59:40|921.05|911.95|921.1|912|921.1|912|921.05|911.95|6
1654682390000|2022-06-08 09:59:50|921.15|912.05|921.9|912.8|922|912.9|921.15|912.05|11
1654682400000|2022-06-08 10:00:00|921.95|912.85|920.75|911.65|921.95|912.85|920.75|911.65|17
1654682410000|2022-06-08 10:00:10|920.85|911.75|921.8|912.7|921.85|912.75|920.85|911.75|20
1654682420000|2022-06-08 10:00:20|921.85|912.75|922.35|913.25|922.45|913.35|921.85|912.75|8
1654682430000|2022-06-08 10:00:30|922.5|913.4|921.97|912.87|922.5|913.4|921.97|912.87|10
1654682440000|2022-06-08 10:00:40|922.02|912.92|921.85|912.75|922.02|912.92|921.85|912.75|7
1654682450000|2022-06-08 10:00:50|921.75|912.65|921.85|912.75|921.95|912.85|921.75|912.65|8
1654682460000|2022-06-08 10:01:00|921.8|912.7|921.75|912.65|921.8|912.7|921.55|912.45|11
1654682470000|2022-06-08 10:01:10|921.85|912.75|921.55|912.45|921.85|912.75|921.55|912.45|5
1654682480000|2022-06-08 10:01:20|921.5|912.4|921.23|912.13|921.5|912.4|921.23|912.13|5
1654682490000|2022-06-08 10:01:30|921.17|912.07|920.55|911.45|921.17|912.07|920.5|911.4|7
1654682500000|2022-06-08 10:01:40|920.5|911.4|920.45|911.35|920.5|911.4|920.44|911.34|4
1654682510000|2022-06-08 10:01:50|920.4|911.3|920.4|911.3|920.4|911.3|920.4|911.3|1
1654682520000|2022-06-08 10:02:00|920.55|911.45|920.6|911.5|920.7|911.6|920.5|911.4|7
1654682530000|2022-06-08 10:02:10|920.65|911.55|920.6|911.5|920.65|911.55|920.6|911.5|2
1654682540000|2022-06-08 10:02:20|920.65|911.55|920.7|911.6|920.7|911.6|920.6|911.5|4
1654682550000|2022-06-08 10:02:30|920.65|911.55|920.6|911.5|920.65|911.55|920.6|911.5|2
1654682560000|2022-06-08 10:02:40|920.55|911.45|920.4|911.3|920.6|911.5|920.4|911.3|5
1654682570000|2022-06-08 10:02:50|920.45|911.35|920.4|911.3|920.51|911.41|920.4|911.3|6
1654682580000|2022-06-08 10:03:00|920.45|911.35|920.4|911.3|920.5|911.4|920.4|911.3|3
1654682590000|2022-06-08 10:03:10|920.35|911.25|919.9|910.8|920.35|911.25|919.8|910.7|8
1654682600000|2022-06-08 10:03:20|920.05|910.95|919.8|910.7|920.05|910.95|919.7|910.6|9
1654682610000|2022-06-08 10:03:30|919.73|910.63|919.56|910.46|919.73|910.63|919.56|910.46|5
1654682630000|2022-06-08 10:03:50|919.53|910.43|919.52|910.42|919.53|910.43|919.52|910.42|2
1654682640000|2022-06-08 10:04:00|919.56|910.46|919.76|910.66|919.76|910.66|919.56|910.46|7
1654682650000|2022-06-08 10:04:10|919.75|910.65|919.91|910.81|919.97|910.87|919.75|910.65|7
1654682660000|2022-06-08 10:04:20|919.9|910.8|919.79|910.69|919.9|910.8|919.77|910.67|6
1654682670000|2022-06-08 10:04:30|919.77|910.67|919.9|910.8|919.95|910.85|919.75|910.65|7
1654682680000|2022-06-08 10:04:40|920.04|910.94|920.04|910.94|920.04|910.94|920.04|910.94|1
1654682690000|2022-06-08 10:04:50|919.99|910.89|919.99|910.89|919.99|910.89|919.99|910.89|1
1654682700000|2022-06-08 10:05:00|919.89|910.79|919.56|910.46|919.89|910.79|919.56|910.46|15
1654682710000|2022-06-08 10:05:10|919.18|910.08|919.27|910.17|919.27|910.17|919.07|909.97|6
1654682720000|2022-06-08 10:05:20|919.17|910.07|919.16|910.06|919.28|910.18|919.16|910.06|6
1654682730000|2022-06-08 10:05:30|919.11|910.01|918.48|909.38|919.11|910.01|918.48|909.38|8
1654682740000|2022-06-08 10:05:40|918.43|909.33|918.47|909.37|918.47|909.37|918.38|909.28|10
1654682750000|2022-06-08 10:05:50|918.48|909.38|918.48|909.38|918.49|909.39|918.48|909.38|3
1654682760000|2022-06-08 10:06:00|918.43|909.33|918.33|909.23|918.43|909.33|918.33|909.23|3
1654682770000|2022-06-08 10:06:10|918.54|909.44|918.33|909.23|918.54|909.44|918.33|909.23|4
1654682780000|2022-06-08 10:06:20|918.29|909.19|918.33|909.23|918.44|909.34|918.29|909.19|5
1654682790000|2022-06-08 10:06:30|918.44|909.34|918.48|909.38|918.54|909.44|918.39|909.29|14
1654682800000|2022-06-08 10:06:40|918.43|909.33|918.48|909.38|918.58|909.48|918.43|909.33|13
1654682810000|2022-06-08 10:06:50|918.38|909.28|918.43|909.33|918.48|909.38|918.38|909.28|8
1654682820000|2022-06-08 10:07:00|918.38|909.28|918.32|909.22|918.43|909.33|918.32|909.22|8
1654682850000|2022-06-08 10:07:30|918.31|909.21|917.67|908.57|918.31|909.21|917.67|908.57|9
1654682860000|2022-06-08 10:07:40|917.73|908.63|917.54|908.44|917.81|908.71|917.53|908.43|11
1654682870000|2022-06-08 10:07:50|917.53|908.43|917.59|908.49|917.62|908.52|917.53|908.43|4
1654682880000|2022-06-08 10:08:00|917.62|908.52|917.8|908.7|917.85|908.75|917.62|908.52|8
1654682890000|2022-06-08 10:08:10|917.83|908.73|917.95|908.85|917.95|908.85|917.73|908.63|4
1654682900000|2022-06-08 10:08:20|917.88|908.78|917.67|908.57|918.15|909.05|917.67|908.57|11
1654682910000|2022-06-08 10:08:30|917.58|908.48|917.36|908.26|917.58|908.48|917.36|908.26|7
1654682920000|2022-06-08 10:08:40|917.4|908.3|917.69|908.59|917.78|908.68|917.4|908.3|8
1654682930000|2022-06-08 10:08:50|917.46|908.36|917.29|908.19|917.46|908.36|917.29|908.19|8
1654682940000|2022-06-08 10:09:00|917.31|908.21|917.41|908.31|917.41|908.31|917.31|908.21|4
1654682950000|2022-06-08 10:09:10|917.31|908.21|917.36|908.26|917.36|908.26|917.31|908.21|2
1654682960000|2022-06-08 10:09:20|917.31|908.21|917.46|908.36|917.46|908.36|917.31|908.21|3
1654682970000|2022-06-08 10:09:30|917.55|908.45|917.55|908.45|917.55|908.45|917.55|908.45|1
1654682980000|2022-06-08 10:09:40|917.6|908.5|917.85|908.75|917.85|908.75|917.6|908.5|5
1654682990000|2022-06-08 10:09:50|917.9|908.8|917.9|908.8|917.9|908.8|917.9|908.8|1
1654683000000|2022-06-08 10:10:00|917.85|908.75|918|908.9|918|908.9|917.78|908.68|5
1654683010000|2022-06-08 10:10:10|917.9|908.8|917.85|908.75|917.95|908.85|917.75|908.65|6
1654683030000|2022-06-08 10:10:30|917.95|908.85|918.05|908.95|918.05|908.95|917.95|908.85|2
1654683040000|2022-06-08 10:10:40|918|908.9|917.95|908.85|918|908.9|917.95|908.85|2
1654683050000|2022-06-08 10:10:50|917.84|908.74|917.84|908.74|917.84|908.74|917.84|908.74|1
1654683060000|2022-06-08 10:11:00|917.79|908.69|917.69|908.59|917.79|908.69|917.64|908.54|8
1654683100000|2022-06-08 10:11:40|917.63|908.53|917.63|908.53|917.63|908.53|917.63|908.53|1
1654683110000|2022-06-08 10:11:50|917.09|907.99|917.1|908|917.1|908|916.98|907.88|5
1654683120000|2022-06-08 10:12:00|917.06|907.96|916.85|907.75|917.06|907.96|916.85|907.75|4
1654683130000|2022-06-08 10:12:10|916.87|907.77|917.06|907.96|917.06|907.96|916.85|907.75|5
1654683140000|2022-06-08 10:12:20|916.89|907.79|916.85|907.75|916.89|907.79|916.85|907.75|2
1654683170000|2022-06-08 10:12:50|916.79|907.69|916.89|907.79|916.95|907.85|916.79|907.69|4
1654683180000|2022-06-08 10:13:00|916.95|907.85|916.95|907.85|916.95|907.85|916.95|907.85|1
1654683210000|2022-06-08 10:13:30|916.88|907.78|916.88|907.78|916.88|907.78|916.88|907.78|1
1654683220000|2022-06-08 10:13:40|916.83|907.73|916.69|907.59|916.83|907.73|916.61|907.51|6
1654683230000|2022-06-08 10:13:50|916.66|907.56|916.68|907.58|916.68|907.58|916.66|907.56|2
1654683240000|2022-06-08 10:14:00|916.76|907.66|916.57|907.47|916.81|907.71|916.57|907.47|8
1654683250000|2022-06-08 10:14:10|916.59|907.49|916.4|907.3|916.59|907.49|916.4|907.3|4
1654683270000|2022-06-08 10:14:30|916.39|907.29|915.94|906.84|916.39|907.29|915.81|906.71|5
1654683280000|2022-06-08 10:14:40|915.93|906.83|915.84|906.74|915.93|906.83|915.84|906.74|5
1654683290000|2022-06-08 10:14:50|915.8|906.7|915.87|906.77|915.87|906.77|915.75|906.65|7
1654683300000|2022-06-08 10:15:00|915.86|906.76|916.5|907.4|916.5|907.4|915.64|906.54|18
1654683310000|2022-06-08 10:15:10|916.54|907.44|916.69|907.59|916.74|907.64|916.54|907.44|8
1654683320000|2022-06-08 10:15:20|916.71|907.61|916.65|907.55|916.71|907.61|916.58|907.48|5
1654683330000|2022-06-08 10:15:30|916.64|907.54|916.43|907.33|916.68|907.58|916.41|907.31|8
1654683340000|2022-06-08 10:15:40|916.38|907.28|916.75|907.65|916.75|907.65|916.38|907.28|4
1654683350000|2022-06-08 10:15:50|916.65|907.55|916.55|907.45|916.65|907.55|916.55|907.45|2
1654683360000|2022-06-08 10:16:00|916.65|907.55|916.66|907.56|916.9|907.8|916.65|907.55|7
1654683370000|2022-06-08 10:16:10|916.76|907.66|917.08|907.98|917.08|907.98|916.76|907.66|6
1654683380000|2022-06-08 10:16:20|917.03|907.93|917.05|907.95|917.05|907.95|917.03|907.93|2
1654683390000|2022-06-08 10:16:30|917.25|908.15|917|907.9|917.25|908.15|916.8|907.7|9
1654683400000|2022-06-08 10:16:40|916.95|907.85|916.95|907.85|916.95|907.85|916.85|907.75|3
1654683410000|2022-06-08 10:16:50|917.05|907.95|916.85|907.75|917.05|907.95|916.85|907.75|3
1654683420000|2022-06-08 10:17:00|916.95|907.85|916.9|907.8|917|907.9|916.82|907.72|8
1654683430000|2022-06-08 10:17:10|916.85|907.75|916.77|907.67|916.9|907.8|916.77|907.67|3
1654683440000|2022-06-08 10:17:20|916.78|907.68|916.65|907.55|916.78|907.68|916.57|907.47|5
1654683450000|2022-06-08 10:17:30|916.75|907.65|916.42|907.32|916.85|907.75|916.42|907.32|6
1654683460000|2022-06-08 10:17:40|916.28|907.18|916|906.9|916.28|907.18|915.95|906.85|10
1654683470000|2022-06-08 10:17:50|915.9|906.8|915.56|906.46|915.9|906.8|915.56|906.46|12
1654683480000|2022-06-08 10:18:00|915.64|906.54|915.6|906.5|915.64|906.54|915.56|906.46|5
1654683490000|2022-06-08 10:18:10|915.65|906.55|915.7|906.6|915.72|906.62|915.65|906.55|3
1654683500000|2022-06-08 10:18:20|915.65|906.55|915.2|906.1|915.65|906.55|915.16|906.06|9
1654683510000|2022-06-08 10:18:30|915.16|906.06|915.16|906.06|915.16|906.06|915.16|906.06|1
1654683520000|2022-06-08 10:18:40|915.21|906.11|915.2|906.1|915.21|906.11|915.16|906.06|4
1654683530000|2022-06-08 10:18:50|915.18|906.08|915.16|906.06|915.18|906.08|915.16|906.06|3
1654683540000|2022-06-08 10:19:00|914.85|905.75|914.85|905.75|914.9|905.8|914.85|905.75|3
1654683550000|2022-06-08 10:19:10|914.8|905.7|914.35|905.25|914.8|905.7|914.3|905.2|11
1654683560000|2022-06-08 10:19:20|914.19|905.09|914.02|904.92|914.19|905.09|914.02|904.92|7
1654683570000|2022-06-08 10:19:30|913.97|904.87|913.85|904.75|913.97|904.87|913.85|904.75|2
1654683580000|2022-06-08 10:19:40|913.8|904.7|913.8|904.7|913.85|904.75|913.8|904.7|3
1654683600000|2022-06-08 10:20:00|913.85|904.75|913.9|904.8|913.95|904.85|913.85|904.75|3
1654683610000|2022-06-08 10:20:10|913.95|904.85|914.13|905.03|914.13|905.03|913.9|904.8|5
1654683620000|2022-06-08 10:20:20|914.08|904.98|914.1|905|914.3|905.2|914.08|904.98|7
1654683630000|2022-06-08 10:20:30|914.15|905.05|914.45|905.35|914.45|905.35|914.1|905|8
1654683640000|2022-06-08 10:20:40|914.5|905.4|914.95|905.85|914.95|905.85|914.5|905.4|7
1654683650000|2022-06-08 10:20:50|914.9|905.8|915.35|906.25|915.35|906.25|914.9|905.8|11
1654683660000|2022-06-08 10:21:00|915.4|906.3|915.6|906.5|915.7|906.6|915.25|906.15|11
1654683670000|2022-06-08 10:21:10|915.65|906.55|915.8|906.7|915.8|906.7|915.65|906.55|3
1654683680000|2022-06-08 10:21:20|915.75|906.65|915.5|906.4|916|906.9|915.5|906.4|20
1654683690000|2022-06-08 10:21:30|915.45|906.35|915.3|906.2|915.5|906.4|915.3|906.2|10
1654683700000|2022-06-08 10:21:40|915.35|906.25|914.8|905.7|915.35|906.25|914.8|905.7|8
1654683710000|2022-06-08 10:21:50|914.7|905.6|914.6|905.5|914.7|905.6|914.6|905.5|3
1654683720000|2022-06-08 10:22:00|914.65|905.55|915.15|906.05|915.25|906.15|914.65|905.55|13
1654683730000|2022-06-08 10:22:10|915.1|906|915.15|906.05|915.2|906.1|915.05|905.95|5
1654683740000|2022-06-08 10:22:20|915.2|906.1|915.5|906.4|915.5|906.4|915.15|906.05|8
1654683750000|2022-06-08 10:22:30|915.45|906.35|915.05|905.95|915.5|906.4|915.05|905.95|8
1654683760000|2022-06-08 10:22:40|915.1|906|915.6|906.5|915.65|906.55|915.1|906|5
1654683770000|2022-06-08 10:22:50|915.65|906.55|915.75|906.65|915.8|906.7|915.65|906.55|6
1654683780000|2022-06-08 10:23:00|915.7|906.6|915.55|906.45|915.7|906.6|915.55|906.45|3
1654683790000|2022-06-08 10:23:10|915.45|906.35|915.25|906.15|915.45|906.35|915.25|906.15|5
1654683800000|2022-06-08 10:23:20|915.2|906.1|915.2|906.1|915.2|906.1|915.1|906|3
1654683810000|2022-06-08 10:23:30|915.25|906.15|915.3|906.2|915.55|906.45|915.25|906.15|11
1654683820000|2022-06-08 10:23:40|915.35|906.25|915.08|905.98|915.4|906.3|915.08|905.98|8
1654683840000|2022-06-08 10:24:00|915.13|906.03|915.45|906.35|915.45|906.35|915.13|906.03|6
1654683850000|2022-06-08 10:24:10|915.28|906.18|915.18|906.08|915.28|906.18|915.18|906.08|2
1654683860000|2022-06-08 10:24:20|915.13|906.03|915.08|905.98|915.13|906.03|915.08|905.98|2
1654683890000|2022-06-08 10:24:50|915.13|906.03|915.18|906.08|915.18|906.08|915.13|906.03|2
1654683900000|2022-06-08 10:25:00|915.13|906.03|915.13|906.03|915.13|906.03|915.08|905.98|3
1654683910000|2022-06-08 10:25:10|915.08|905.98|915.33|906.23|915.33|906.23|915.08|905.98|6
1654683920000|2022-06-08 10:25:20|915.28|906.18|915.28|906.18|915.28|906.18|915.28|906.18|1
1654683930000|2022-06-08 10:25:30|915.23|906.13|915.6|906.5|915.6|906.5|915.23|906.13|5
1654683940000|2022-06-08 10:25:40|915.65|906.55|915.95|906.85|915.95|906.85|915.65|906.55|8
1654683950000|2022-06-08 10:25:50|915.8|906.7|915.55|906.45|915.8|906.7|915.4|906.3|9
1654683960000|2022-06-08 10:26:00|915.45|906.35|915.01|905.91|915.45|906.35|915.01|905.91|5
1654683980000|2022-06-08 10:26:20|914.92|905.82|914.96|905.86|914.96|905.86|914.92|905.82|2
1654683990000|2022-06-08 10:26:30|914.95|905.85|914.82|905.72|915.01|905.91|914.73|905.63|8
1654684000000|2022-06-08 10:26:40|914.78|905.68|914.14|905.04|914.78|905.68|914.14|905.04|4
1654684020000|2022-06-08 10:27:00|914.16|905.06|914.45|905.35|914.45|905.35|914.16|905.06|6
1654684030000|2022-06-08 10:27:10|914.48|905.38|914.21|905.11|914.48|905.38|914.21|905.11|4
1654684040000|2022-06-08 10:27:20|914.09|904.99|914.09|904.99|914.09|904.99|914.09|904.99|1
1654684050000|2022-06-08 10:27:30|914.24|905.14|914.01|904.91|914.24|905.14|914.01|904.91|6
1654684060000|2022-06-08 10:27:40|913.97|904.87|913.93|904.83|913.97|904.87|913.93|904.83|4
1654684070000|2022-06-08 10:27:50|913.99|904.89|914.09|904.99|914.14|905.04|913.99|904.89|5
1654684080000|2022-06-08 10:28:00|914.04|904.94|914.09|904.99|914.09|904.99|914.04|904.94|2
1654684090000|2022-06-08 10:28:10|914|904.9|914.04|904.94|914.04|904.94|913.93|904.83|6
1654684110000|2022-06-08 10:28:30|914|904.9|914.04|904.94|914.04|904.94|914|904.9|2
1654684150000|2022-06-08 10:29:10|913.97|904.87|913.93|904.83|913.97|904.87|913.93|904.83|3
1654684160000|2022-06-08 10:29:20|913.74|904.64|913.65|904.55|913.74|904.64|913.65|904.55|2
1654684170000|2022-06-08 10:29:30|913.62|904.52|913.45|904.35|913.62|904.52|913.44|904.34|5
1654684180000|2022-06-08 10:29:40|913.44|904.34|913.07|903.97|913.44|904.34|913.07|903.97|9
1654684190000|2022-06-08 10:29:50|913.11|904.01|913.11|904.01|913.11|904.01|913.11|904.01|1
1654684200000|2022-06-08 10:30:00|913.19|904.09|913.12|904.02|913.25|904.15|913.07|903.97|12
1654684210000|2022-06-08 10:30:10|913.16|904.06|913.58|904.48|913.69|904.59|913.16|904.06|16
1654684220000|2022-06-08 10:30:20|913.63|904.53|913.63|904.53|913.64|904.54|913.63|904.53|3
1654684230000|2022-06-08 10:30:30|913.64|904.54|913.83|904.73|913.9|904.8|913.64|904.54|6
1654684240000|2022-06-08 10:30:40|913.93|904.83|913.94|904.84|914.05|904.95|913.93|904.83|4
1654684250000|2022-06-08 10:30:50|913.97|904.87|913.97|904.87|913.97|904.87|913.97|904.87|1
1654684260000|2022-06-08 10:31:00|913.85|904.75|913.54|904.44|913.85|904.75|913.54|904.44|4
1654684270000|2022-06-08 10:31:10|913.6|904.5|913.65|904.55|913.66|904.56|913.52|904.42|14
1654684280000|2022-06-08 10:31:20|913.61|904.51|913.35|904.25|913.61|904.51|913.35|904.25|6
1654684290000|2022-06-08 10:31:30|913.33|904.23|913.34|904.24|913.34|904.24|913.33|904.23|2
1654684300000|2022-06-08 10:31:40|913.3|904.2|913.1|904|913.3|904.2|913.1|904|4
1654684310000|2022-06-08 10:31:50|913.07|903.97|913.11|904.01|913.16|904.06|913.07|903.97|3
1654684320000|2022-06-08 10:32:00|913.07|903.97|913.07|903.97|913.07|903.97|913.07|903.97|1
1654684330000|2022-06-08 10:32:10|913.16|904.06|913.07|903.97|913.26|904.16|913.07|903.97|7
1654684340000|2022-06-08 10:32:20|913.09|903.99|913.07|903.97|913.09|903.99|913.07|903.97|5
1654684350000|2022-06-08 10:32:30|913.11|904.01|913.11|904.01|913.11|904.01|913.11|904.01|1
1654684360000|2022-06-08 10:32:40|913.09|903.99|913.09|903.99|913.11|904.01|913.07|903.97|4
1654684370000|2022-06-08 10:32:50|913.16|904.06|913.09|903.99|913.16|904.06|913.09|903.99|2
1654684380000|2022-06-08 10:33:00|913.16|904.06|913.16|904.06|913.18|904.08|913.16|904.06|4
1654684430000|2022-06-08 10:33:50|913.17|904.07|913.16|904.06|913.28|904.18|913.16|904.06|5
1654684460000|2022-06-08 10:34:20|913.09|903.99|913.23|904.13|913.33|904.23|913.09|903.99|10
1654684470000|2022-06-08 10:34:30|913.21|904.11|913.16|904.06|913.21|904.11|913.07|903.97|5
1654684480000|2022-06-08 10:34:40|913.21|904.11|913.16|904.06|913.21|904.11|913.16|904.06|4
1654684520000|2022-06-08 10:35:20|913.31|904.21|913.31|904.21|913.31|904.21|913.26|904.16|3
1654684530000|2022-06-08 10:35:30|913.26|904.16|913.21|904.11|913.26|904.16|913.21|904.11|2
1654684540000|2022-06-08 10:35:40|913.3|904.2|913.21|904.11|913.3|904.2|913.21|904.11|2
1654684550000|2022-06-08 10:35:50|913.22|904.12|913.21|904.11|913.22|904.12|913.21|904.11|2
1654684560000|2022-06-08 10:36:00|913.26|904.16|913.43|904.33|913.51|904.41|913.26|904.16|6
1654684570000|2022-06-08 10:36:10|913.37|904.27|913.26|904.16|913.37|904.27|913.24|904.14|3
1654684580000|2022-06-08 10:36:20|913.28|904.18|913.16|904.06|913.28|904.18|913.1|904|9
1654684610000|2022-06-08 10:36:50|913.1|904|913.21|904.11|913.21|904.11|913.07|903.97|9
1654684620000|2022-06-08 10:37:00|913.31|904.21|913.7|904.6|913.75|904.65|913.31|904.21|7
1654684630000|2022-06-08 10:37:10|913.85|904.75|913.85|904.75|914|904.9|913.85|904.75|8
1654684640000|2022-06-08 10:37:20|913.9|904.8|913.9|904.8|913.9|904.8|913.9|904.8|1
1654684670000|2022-06-08 10:37:50|913.85|904.75|913.85|904.75|913.85|904.75|913.85|904.75|1
1654684690000|2022-06-08 10:38:10|913.75|904.65|913.8|904.7|913.85|904.75|913.75|904.65|4
1654684700000|2022-06-08 10:38:20|913.85|904.75|913.85|904.75|913.85|904.75|913.85|904.75|1
1654684710000|2022-06-08 10:38:30|913.9|904.8|913.9|904.8|913.9|904.8|913.9|904.8|1
1654684720000|2022-06-08 10:38:40|913.95|904.85|914.15|905.05|914.15|905.05|913.95|904.85|2
1654684740000|2022-06-08 10:39:00|914.1|905|914.3|905.2|914.35|905.25|914.02|904.92|8
1654684750000|2022-06-08 10:39:10|914.35|905.25|914.75|905.65|914.75|905.65|914.35|905.25|5
1654684760000|2022-06-08 10:39:20|914.65|905.55|914.7|905.6|914.7|905.6|914.65|905.55|2
1654684770000|2022-06-08 10:39:30|914.65|905.55|914.85|905.75|914.85|905.75|914.65|905.55|6
1654684780000|2022-06-08 10:39:40|915|905.9|915|905.9|915|905.9|914.95|905.85|3
1654684790000|2022-06-08 10:39:50|914.95|905.85|914.55|905.45|914.95|905.85|914.5|905.4|8
1654684800000|2022-06-08 10:40:00|914.6|905.5|914.95|905.85|915.05|905.95|914.6|905.5|10
1654684810000|2022-06-08 10:40:10|915.05|905.95|915.5|906.4|915.5|906.4|915.05|905.95|5
1654684820000|2022-06-08 10:40:20|915.45|906.35|915.45|906.35|915.5|906.4|915.45|906.35|3
1654684830000|2022-06-08 10:40:30|915.5|906.4|915.55|906.45|915.55|906.45|915.5|906.4|4
1654684840000|2022-06-08 10:40:40|915.5|906.4|915.5|906.4|915.5|906.4|915.5|906.4|1
1654684850000|2022-06-08 10:40:50|915.55|906.45|915.7|906.6|915.7|906.6|915.5|906.4|5
1654684860000|2022-06-08 10:41:00|915.65|906.55|915.27|906.17|915.7|906.6|915.27|906.17|14
1654684870000|2022-06-08 10:41:10|915.22|906.12|915.17|906.07|915.27|906.17|915.17|906.07|6
1654684890000|2022-06-08 10:41:30|915.12|906.02|915.12|906.02|915.12|906.02|915.12|906.02|1
1654684900000|2022-06-08 10:41:40|915.11|906.01|915.11|906.01|915.11|906.01|915.11|906.01|1
1654684910000|2022-06-08 10:41:50|915.09|905.99|915.09|905.99|915.09|905.99|915.09|905.99|1
1654684980000|2022-06-08 10:43:00|915.12|906.02|915.12|906.02|915.12|906.02|915.12|906.02|1
1654684990000|2022-06-08 10:43:10|915.09|905.99|915.09|905.99|915.09|905.99|915.09|905.99|1
1654685000000|2022-06-08 10:43:20|914.62|905.52|914.66|905.56|914.66|905.56|914.56|905.46|3
1654685010000|2022-06-08 10:43:30|914.65|905.55|914.65|905.55|914.69|905.59|914.56|905.46|9
1654685020000|2022-06-08 10:43:40|914.7|905.6|914.74|905.64|914.76|905.66|914.66|905.56|5
1654685030000|2022-06-08 10:43:50|914.7|905.6|914.65|905.55|914.7|905.6|914.65|905.55|3
1654685040000|2022-06-08 10:44:00|914.6|905.5|914.67|905.57|914.67|905.57|914.57|905.47|4
1654685050000|2022-06-08 10:44:10|914.69|905.59|914.7|905.6|914.7|905.6|914.66|905.56|4
1654685060000|2022-06-08 10:44:20|914.8|905.7|914.8|905.7|914.8|905.7|914.8|905.7|1
1654685070000|2022-06-08 10:44:30|914.7|905.6|914.76|905.66|914.76|905.66|914.65|905.55|5
1654685080000|2022-06-08 10:44:40|914.75|905.65|914.77|905.67|914.77|905.67|914.75|905.65|2
1654685090000|2022-06-08 10:44:50|914.82|905.72|914.8|905.7|914.85|905.75|914.8|905.7|3
1654685100000|2022-06-08 10:45:00|914.77|905.67|914.67|905.57|914.77|905.67|914.65|905.55|4
1654685110000|2022-06-08 10:45:10|914.66|905.56|914.57|905.47|914.66|905.56|914.56|905.46|7
1654685120000|2022-06-08 10:45:20|914.56|905.46|914.56|905.46|914.56|905.46|914.56|905.46|1
1654685130000|2022-06-08 10:45:30|914.52|905.42|914.52|905.42|914.52|905.42|914.52|905.42|1
1654685140000|2022-06-08 10:45:40|914.49|905.39|914.07|904.97|914.49|905.39|914.07|904.97|9
1654685150000|2022-06-08 10:45:50|914.05|904.95|914|904.9|914.05|904.95|914|904.9|4
1654685160000|2022-06-08 10:46:00|913.99|904.89|913.97|904.87|913.99|904.89|913.97|904.87|2
1654685170000|2022-06-08 10:46:10|913.96|904.86|913.02|903.92|913.96|904.86|912.97|903.87|12
1654685180000|2022-06-08 10:46:20|912.92|903.82|912.73|903.63|912.92|903.82|912.73|903.63|5
1654685190000|2022-06-08 10:46:30|912.69|903.59|912|902.9|912.69|903.59|911.95|902.85|10
1654685200000|2022-06-08 10:46:40|912.04|902.94|912.04|902.94|912.07|902.97|912.04|902.94|3
1654685210000|2022-06-08 10:46:50|912.06|902.96|912.14|903.04|912.2|903.1|912.06|902.96|6
1654685220000|2022-06-08 10:47:00|912.13|903.03|912.04|902.94|912.14|903.04|912.04|902.94|6
1654685230000|2022-06-08 10:47:10|912.05|902.95|912|902.9|912.08|902.98|912|902.9|8
1654685240000|2022-06-08 10:47:20|912.01|902.91|912.01|902.91|912.01|902.91|912.01|902.91|1
1654685250000|2022-06-08 10:47:30|912.04|902.94|912.05|902.95|912.1|903|912.04|902.94|7
1654685260000|2022-06-08 10:47:40|912.04|902.94|912.04|902.94|912.04|902.94|912.04|902.94|1
1654685270000|2022-06-08 10:47:50|912.09|902.99|912.14|903.04|912.14|903.04|912.09|902.99|2
1654685280000|2022-06-08 10:48:00|912.19|903.09|913.47|904.37|913.51|904.41|912.19|903.09|25
1654685290000|2022-06-08 10:48:10|913.4|904.3|913.9|904.8|913.9|904.8|913.4|904.3|14
1654685300000|2022-06-08 10:48:20|913.71|904.61|913.9|904.8|913.9|904.8|913.39|904.29|14
1654685310000|2022-06-08 10:48:30|913.85|904.75|914.1|905|914.1|905|913.7|904.6|6
1654685320000|2022-06-08 10:48:40|914.15|905.05|914.3|905.2|914.3|905.2|914.15|905.05|2
1654685330000|2022-06-08 10:48:50|914.25|905.15|913.75|904.65|914.25|905.15|913.6|904.5|10
1654685340000|2022-06-08 10:49:00|913.7|904.6|913.9|904.8|913.9|904.8|913.65|904.55|5
1654685350000|2022-06-08 10:49:10|913.85|904.75|913.85|904.75|913.85|904.75|913.85|904.75|1
1654685360000|2022-06-08 10:49:20|913.75|904.65|913.8|904.7|913.8|904.7|913.75|904.65|2
1654685370000|2022-06-08 10:49:30|913.85|904.75|913.85|904.75|914|904.9|913.8|904.7|7
1654685380000|2022-06-08 10:49:40|913.8|904.7|913.8|904.7|913.8|904.7|913.8|904.7|1
1654685390000|2022-06-08 10:49:50|913.85|904.75|914.55|905.45|914.55|905.45|913.85|904.75|5
1654685400000|2022-06-08 10:50:00|914.5|905.4|913.95|904.85|914.5|905.4|913.95|904.85|5
1654685410000|2022-06-08 10:50:10|914.05|904.95|914.05|904.95|914.05|904.95|913.95|904.85|4
1654685420000|2022-06-08 10:50:20|914|904.9|913.5|904.4|914|904.9|913.5|904.4|6
1654685430000|2022-06-08 10:50:30|913.4|904.3|913|903.9|913.4|904.3|913|903.9|5
1654685440000|2022-06-08 10:50:40|912.95|903.85|912.62|903.52|912.95|903.85|912.62|903.52|6
1654685450000|2022-06-08 10:50:50|912.58|903.48|912.53|903.43|912.58|903.48|912.53|903.43|2
1654685460000|2022-06-08 10:51:00|912.58|903.48|912.89|903.79|912.89|903.79|912.58|903.48|10
1654685470000|2022-06-08 10:51:10|912.94|903.84|913.3|904.2|913.4|904.3|912.89|903.79|7
1654685480000|2022-06-08 10:51:20|913.25|904.15|912.9|903.8|913.25|904.15|912.9|903.8|6
1654685490000|2022-06-08 10:51:30|912.95|903.85|913|903.9|913|903.9|912.95|903.85|2
1654685500000|2022-06-08 10:51:40|912.95|903.85|912.95|903.85|912.95|903.85|912.95|903.85|1
1654685510000|2022-06-08 10:51:50|912.9|903.8|913|903.9|913|903.9|912.78|903.68|9
1654685520000|2022-06-08 10:52:00|912.95|903.85|912.9|903.8|912.95|903.85|912.9|903.8|2
1654685530000|2022-06-08 10:52:10|913|903.9|913|903.9|913|903.9|912.95|903.85|3
1654685540000|2022-06-08 10:52:20|912.95|903.85|912.95|903.85|913|903.9|912.95|903.85|3
1654685550000|2022-06-08 10:52:30|913.05|903.95|913.25|904.15|913.25|904.15|913.05|903.95|4
1654685560000|2022-06-08 10:52:40|913.35|904.25|913.35|904.25|913.45|904.35|913.35|904.25|4
1654685580000|2022-06-08 10:53:00|913.45|904.35|913.6|904.5|913.8|904.7|913.4|904.3|7
1654685590000|2022-06-08 10:53:10|913.5|904.4|913.3|904.2|913.5|904.4|913.3|904.2|4
1654685600000|2022-06-08 10:53:20|913.35|904.25|914.05|904.95|914.05|904.95|913.35|904.25|9
1654685610000|2022-06-08 10:53:30|914|904.9|913.75|904.65|914|904.9|913.7|904.6|8
1654685620000|2022-06-08 10:53:40|913.65|904.55|913.3|904.2|913.65|904.55|913.3|904.2|4
1654685630000|2022-06-08 10:53:50|913.35|904.25|913.6|904.5|913.6|904.5|913.35|904.25|5
1654685640000|2022-06-08 10:54:00|913.45|904.35|913.55|904.45|913.65|904.55|913.45|904.35|9
1654685650000|2022-06-08 10:54:10|913.6|904.5|913.8|904.7|913.8|904.7|913.6|904.5|3
1654685660000|2022-06-08 10:54:20|913.9|904.8|913.9|904.8|913.9|904.8|913.9|904.8|1
1654685670000|2022-06-08 10:54:30|913.85|904.75|913.3|904.2|913.85|904.75|913.3|904.2|7
1654685680000|2022-06-08 10:54:40|913.45|904.35|913.45|904.35|913.55|904.45|913.35|904.25|10
1654685690000|2022-06-08 10:54:50|913.4|904.3|913.45|904.35|913.45|904.35|913.35|904.25|3
1654685700000|2022-06-08 10:55:00|913.4|904.3|912.9|903.8|913.4|904.3|912.9|903.8|8
1654685710000|2022-06-08 10:55:10|912.95|903.85|912.74|903.64|913.15|904.05|912.74|903.64|9
1654685720000|2022-06-08 10:55:20|912.69|903.59|912.69|903.59|912.69|903.59|912.69|903.59|1
1654685730000|2022-06-08 10:55:30|912.64|903.54|912.64|903.54|912.64|903.54|912.64|903.54|1
1654685740000|2022-06-08 10:55:40|912.6|903.5|912.6|903.5|912.6|903.5|912.6|903.5|1
1654685750000|2022-06-08 10:55:50|912.69|903.59|912.74|903.64|912.79|903.69|912.69|903.59|4
1654685760000|2022-06-08 10:56:00|912.79|903.69|912.74|903.64|912.79|903.69|912.74|903.64|2
1654685770000|2022-06-08 10:56:10|912.69|903.59|912.5|903.4|912.69|903.59|912.19|903.09|11
1654685780000|2022-06-08 10:56:20|912.45|903.35|912.19|903.09|912.45|903.35|912.19|903.09|6
1654685790000|2022-06-08 10:56:30|912.24|903.14|912.24|903.14|912.24|903.14|912.24|903.14|1
1654685800000|2022-06-08 10:56:40|912.19|903.09|912.45|903.35|912.45|903.35|912.04|902.94|11
1654685810000|2022-06-08 10:56:50|912.4|903.3|912.09|902.99|912.4|903.3|912.09|902.99|6
1654685820000|2022-06-08 10:57:00|912.04|902.94|912.09|902.99|912.09|902.99|912.04|902.94|2
1654685830000|2022-06-08 10:57:10|912.04|902.94|912.04|902.94|912.04|902.94|912.04|902.94|1
1654685860000|2022-06-08 10:57:40|912.1|903|912.04|902.94|912.1|903|912.04|902.94|4
1654685880000|2022-06-08 10:58:00|911.45|902.35|911.53|902.43|911.53|902.43|911.42|902.32|4
1654685890000|2022-06-08 10:58:10|911.52|902.42|911.51|902.41|911.53|902.43|911.51|902.41|4
1654685910000|2022-06-08 10:58:30|911.58|902.48|912.01|902.91|912.01|902.91|911.58|902.48|13
1654685920000|2022-06-08 10:58:40|912.05|902.95|912.05|902.95|912.05|902.95|912|902.9|3
1654685930000|2022-06-08 10:58:50|912|902.9|911.85|902.75|912|902.9|911.85|902.75|3
1654685940000|2022-06-08 10:59:00|911.9|902.8|911.8|902.7|911.9|902.8|911.8|902.7|2
1654685950000|2022-06-08 10:59:10|911.63|902.53|911.51|902.41|911.63|902.53|911.51|902.41|8
1654685960000|2022-06-08 10:59:20|911.6|902.5|911.55|902.45|911.6|902.5|911.55|902.45|2
1654685970000|2022-06-08 10:59:30|911.49|902.39|911.47|902.37|911.49|902.39|911.47|902.37|3
1654685980000|2022-06-08 10:59:40|911.53|902.43|911.53|902.43|911.59|902.49|911.48|902.38|4
1654685990000|2022-06-08 10:59:50|911.48|902.38|911.53|902.43|911.53|902.43|911.42|902.32|3
1654686000000|2022-06-08 11:00:00|911.49|902.39|911.63|902.53|911.63|902.53|911.41|902.31|6
1654686010000|2022-06-08 11:00:10|911.58|902.48|911.48|902.38|911.58|902.48|911.48|902.38|8
1654686020000|2022-06-08 11:00:20|911.53|902.43|911.7|902.6|911.7|902.6|911.52|902.42|9
1654686030000|2022-06-08 11:00:30|911.75|902.65|911.84|902.74|911.89|902.79|911.75|902.65|6
1654686040000|2022-06-08 11:00:40|911.87|902.77|912.02|902.92|912.07|902.97|911.87|902.77|6
1654686050000|2022-06-08 11:00:50|912.1|903|911.9|902.8|912.1|903|911.9|902.8|5
1654686060000|2022-06-08 11:01:00|911.95|902.85|912.2|903.1|912.2|903.1|911.95|902.85|7
1654686070000|2022-06-08 11:01:10|912.15|903.05|911.65|902.55|912.15|903.05|911.65|902.55|7
1654686080000|2022-06-08 11:01:20|911.7|902.6|911.7|902.6|911.75|902.65|911.65|902.55|9
1654686090000|2022-06-08 11:01:30|911.71|902.61|911.81|902.71|911.86|902.76|911.7|902.6|7
1654686100000|2022-06-08 11:01:40|911.8|902.7|911.6|902.5|911.8|902.7|911.6|902.5|5
1654686110000|2022-06-08 11:01:50|911.55|902.45|911.55|902.45|911.55|902.45|911.55|902.45|1
1654686120000|2022-06-08 11:02:00|911.5|902.4|911.5|902.4|911.5|902.4|911.5|902.4|1
1654686130000|2022-06-08 11:02:10|911.47|902.37|910.75|901.65|911.47|902.37|910.75|901.65|9
1654686140000|2022-06-08 11:02:20|910.74|901.64|910.11|901.01|910.74|901.64|910.08|900.98|8
1654686150000|2022-06-08 11:02:30|910.21|901.11|910.13|901.03|910.21|901.11|910.11|901.01|5
1654686160000|2022-06-08 11:02:40|910.19|901.09|910.37|901.27|910.67|901.57|910.19|901.09|12
1654686170000|2022-06-08 11:02:50|910.32|901.22|910.11|901.01|910.32|901.22|910.11|901.01|3
1654686180000|2022-06-08 11:03:00|910.06|900.96|909.97|900.87|910.06|900.96|909.97|900.87|4
1654686200000|2022-06-08 11:03:20|909.9|900.8|909.76|900.66|909.9|900.8|909.76|900.66|3
1654686210000|2022-06-08 11:03:30|909.77|900.67|909.91|900.81|909.91|900.81|909.77|900.67|7
1654686220000|2022-06-08 11:03:40|909.96|900.86|909.96|900.86|909.96|900.86|909.92|900.82|5
1654686240000|2022-06-08 11:04:00|910.01|900.91|910.12|901.02|910.12|901.02|909.99|900.89|6
1654686250000|2022-06-08 11:04:10|910.1|901|910|900.9|910.1|901|909.99|900.89|8
1654686260000|2022-06-08 11:04:20|910.05|900.95|910.7|901.6|910.81|901.71|910.05|900.95|14
1654686270000|2022-06-08 11:04:30|910.75|901.65|911.6|902.5|911.6|902.5|910.75|901.65|9
1654686280000|2022-06-08 11:04:40|911.7|902.6|911.17|902.07|911.7|902.6|911.14|902.04|10
1654686290000|2022-06-08 11:04:50|911.08|901.98|911.16|902.06|911.16|902.06|910.94|901.84|8
1654686300000|2022-06-08 11:05:00|911.21|902.11|911.23|902.13|911.6|902.5|911.21|902.11|9
1654686310000|2022-06-08 11:05:10|911.08|901.98|911.5|902.4|911.55|902.45|911.08|901.98|7
1654686320000|2022-06-08 11:05:20|911.4|902.3|911.4|902.3|911.4|902.3|911.15|902.05|6
1654686330000|2022-06-08 11:05:30|911.45|902.35|911.5|902.4|911.5|902.4|911.45|902.35|2
1654686340000|2022-06-08 11:05:40|911.46|902.36|911.4|902.3|911.46|902.36|911.4|902.3|2
1654686350000|2022-06-08 11:05:50|911.45|902.35|911.5|902.4|911.55|902.45|911.43|902.33|5
1654686360000|2022-06-08 11:06:00|911.47|902.37|910.76|901.66|911.47|902.37|910.75|901.65|10
1654686370000|2022-06-08 11:06:10|910.77|901.67|910.76|901.66|910.77|901.67|910.76|901.66|2
1654686380000|2022-06-08 11:06:20|910.7|901.6|910.7|901.6|910.7|901.6|910.7|901.6|1
1654686390000|2022-06-08 11:06:30|910.71|901.61|910.6|901.5|910.71|901.61|910.6|901.5|3
1654686400000|2022-06-08 11:06:40|910.59|901.49|910.58|901.48|910.59|901.49|910.51|901.41|9
1654686410000|2022-06-08 11:06:50|910.61|901.51|910.61|901.51|910.61|901.51|910.61|901.51|1
1654686420000|2022-06-08 11:07:00|910.68|901.58|910.77|901.67|910.77|901.67|910.65|901.55|7
1654686430000|2022-06-08 11:07:10|910.75|901.65|910.75|901.65|910.94|901.84|910.75|901.65|8
1654686440000|2022-06-08 11:07:20|910.76|901.66|910.95|901.85|910.95|901.85|910.66|901.56|13
1654686450000|2022-06-08 11:07:30|910.92|901.82|910.92|901.82|910.92|901.82|910.92|901.82|1
1654686460000|2022-06-08 11:07:40|910.86|901.76|910.86|901.76|910.86|901.76|910.83|901.73|5
1654686470000|2022-06-08 11:07:50|910.84|901.74|910.67|901.57|910.84|901.74|910.66|901.56|9
1654686480000|2022-06-08 11:08:00|910.72|901.62|910.89|901.79|910.89|901.79|910.72|901.62|6
1654686490000|2022-06-08 11:08:10|910.87|901.77|910.83|901.73|910.87|901.77|910.67|901.57|10
1654686500000|2022-06-08 11:08:20|910.78|901.68|910.93|901.83|910.98|901.88|910.78|901.68|6
1654686510000|2022-06-08 11:08:30|911.06|901.96|910.8|901.7|911.06|901.96|910.66|901.56|10
1654686520000|2022-06-08 11:08:40|910.75|901.65|910.72|901.62|910.76|901.66|910.71|901.61|9
1654686530000|2022-06-08 11:08:50|910.73|901.63|910.95|901.85|910.95|901.85|910.71|901.61|6
1654686540000|2022-06-08 11:09:00|910.96|901.86|910.66|901.56|910.96|901.86|910.62|901.52|9
1654686550000|2022-06-08 11:09:10|910.67|901.57|910.66|901.56|910.67|901.57|910.66|901.56|6
1654686560000|2022-06-08 11:09:20|910.71|901.61|910.61|901.51|910.71|901.61|910.61|901.51|4
1654686570000|2022-06-08 11:09:30|910.58|901.48|910.61|901.51|910.61|901.51|910.58|901.48|2
1654686580000|2022-06-08 11:09:40|910.66|901.56|910.56|901.46|910.66|901.56|910.56|901.46|4
1654686590000|2022-06-08 11:09:50|910.61|901.51|910.64|901.54|910.7|901.6|910.61|901.51|4
1654686600000|2022-06-08 11:10:00|910.71|901.61|910.52|901.42|910.71|901.61|910.52|901.42|7
1654686610000|2022-06-08 11:10:10|910.56|901.46|909.85|900.75|910.56|901.46|909.84|900.74|14
1654686620000|2022-06-08 11:10:20|909.86|900.76|909.93|900.83|909.96|900.86|909.86|900.76|6
1654686630000|2022-06-08 11:10:30|910.04|900.94|909.94|900.84|910.04|900.94|909.94|900.84|7
1654686640000|2022-06-08 11:10:40|909.95|900.85|909.95|900.85|909.95|900.85|909.94|900.84|3
1654686650000|2022-06-08 11:10:50|909.9|900.8|909.9|900.8|909.9|900.8|909.9|900.8|1
1654686660000|2022-06-08 11:11:00|909.95|900.85|909.96|900.86|909.96|900.86|909.9|900.8|11
1654686670000|2022-06-08 11:11:10|909.95|900.85|909.9|900.8|909.95|900.85|909.85|900.75|4
1654686680000|2022-06-08 11:11:20|909.85|900.75|909.94|900.84|910.06|900.96|909.85|900.75|15
1654686690000|2022-06-08 11:11:30|909.96|900.86|910.09|900.99|910.1|901|909.96|900.86|8
1654686700000|2022-06-08 11:11:40|910.08|900.98|910.05|900.95|910.08|900.98|909.94|900.84|11
1654686710000|2022-06-08 11:11:50|910.13|901.03|910.25|901.15|910.55|901.45|910.13|901.03|16
1654686720000|2022-06-08 11:12:00|910.3|901.2|910.61|901.51|910.62|901.52|910.3|901.2|13
1654686730000|2022-06-08 11:12:10|910.59|901.49|911.35|902.25|911.35|902.25|910.55|901.45|20
1654686740000|2022-06-08 11:12:20|911.43|902.33|911.09|901.99|911.43|902.33|911.04|901.94|5
1654686750000|2022-06-08 11:12:30|911.16|902.06|911.38|902.28|911.38|902.28|910.95|901.85|7
1654686760000|2022-06-08 11:12:40|911.49|902.39|911.33|902.23|911.49|902.39|911.33|902.23|5
1654686770000|2022-06-08 11:12:50|911.38|902.28|911.28|902.18|911.53|902.43|911.28|902.18|8
1654686780000|2022-06-08 11:13:00|911.18|902.08|910.96|901.86|911.23|902.13|910.96|901.86|10
1654686800000|2022-06-08 11:13:20|910.9|901.8|910.9|901.8|910.9|901.8|910.9|901.8|1
1654686810000|2022-06-08 11:13:30|911|901.9|911|901.9|911|901.9|911|901.9|1
1654686820000|2022-06-08 11:13:40|911.05|901.95|911.1|902|911.3|902.2|911.05|901.95|8
1654686830000|2022-06-08 11:13:50|911.05|901.95|911.15|902.05|911.15|902.05|911.05|901.95|5
1654686840000|2022-06-08 11:14:00|911.1|902|911.05|901.95|911.1|902|911|901.9|3
1654686850000|2022-06-08 11:14:10|911.1|902|911.05|901.95|911.1|902|911.05|901.95|4
1654686860000|2022-06-08 11:14:20|911.1|902|911.1|902|911.15|902.05|911|901.9|6
1654686870000|2022-06-08 11:14:30|911.05|901.95|910.6|901.5|911.1|902|910.57|901.47|17
1654686880000|2022-06-08 11:14:40|910.7|901.6|910.69|901.59|911.05|901.95|910.65|901.55|11
1654686890000|2022-06-08 11:14:50|910.64|901.54|910.8|901.7|910.8|901.7|910.59|901.49|12
1654686900000|2022-06-08 11:15:00|910.9|901.8|910.85|901.75|911|901.9|910.85|901.75|7
1654686910000|2022-06-08 11:15:10|910.9|901.8|910.95|901.85|911|901.9|910.9|901.8|4
1654686920000|2022-06-08 11:15:20|910.9|901.8|910.95|901.85|910.95|901.85|910.85|901.75|3
1654686930000|2022-06-08 11:15:30|910.9|901.8|910.9|901.8|910.95|901.85|910.75|901.65|7
1654686940000|2022-06-08 11:15:40|910.85|901.75|910.85|901.75|910.85|901.75|910.75|901.65|4
1654686950000|2022-06-08 11:15:50|910.9|901.8|910.95|901.85|911.25|902.15|910.85|901.75|10
1654686960000|2022-06-08 11:16:00|910.9|901.8|911.1|902|911.15|902.05|910.85|901.75|11
1654686970000|2022-06-08 11:16:10|911.05|901.95|910.99|901.89|911.05|901.95|910.95|901.85|7
1654686980000|2022-06-08 11:16:20|910.94|901.84|910.99|901.89|910.99|901.89|910.94|901.84|4
1654686990000|2022-06-08 11:16:30|911.04|901.94|911.2|902.1|911.25|902.15|910.99|901.89|7
1654687000000|2022-06-08 11:16:40|911.25|902.15|911.25|902.15|911.35|902.25|911.2|902.1|9
1654687010000|2022-06-08 11:16:50|911.2|902.1|911.08|901.98|911.2|902.1|910.98|901.88|7
1654687020000|2022-06-08 11:17:00|911.13|902.03|910.99|901.89|911.15|902.05|910.99|901.89|6
1654687040000|2022-06-08 11:17:20|911.04|901.94|911.04|901.94|911.04|901.94|911.04|901.94|1
1654687050000|2022-06-08 11:17:30|911.09|901.99|911.13|902.03|911.18|902.08|911.09|901.99|4
1654687070000|2022-06-08 11:17:50|911.03|901.93|911.03|901.93|911.03|901.93|911.03|901.93|1
1654687080000|2022-06-08 11:18:00|911.08|901.98|911.08|901.98|911.08|901.98|911.03|901.93|3
1654687090000|2022-06-08 11:18:10|911.03|901.93|911.03|901.93|911.08|901.98|911.03|901.93|5
1654687100000|2022-06-08 11:18:20|911.08|901.98|911.03|901.93|911.08|901.98|911.03|901.93|4
1654687120000|2022-06-08 11:18:40|911.08|901.98|911.13|902.03|911.13|902.03|911.08|901.98|2
1654687130000|2022-06-08 11:18:50|911.33|902.23|911.55|902.45|911.65|902.55|911.33|902.23|13
1654687140000|2022-06-08 11:19:00|911.6|902.5|911.55|902.45|911.6|902.5|911.4|902.3|10
1654687150000|2022-06-08 11:19:10|911.7|902.6|912|902.9|912|902.9|911.7|902.6|14
1654687170000|2022-06-08 11:19:30|911.85|902.75|911.9|902.8|911.9|902.8|911.6|902.5|7
1654687180000|2022-06-08 11:19:40|911.85|902.75|912.1|903|912.15|903.05|911.7|902.6|8
1654687190000|2022-06-08 11:19:50|912.2|903.1|912.5|903.4|912.7|903.6|912.2|903.1|12
1654687200000|2022-06-08 11:20:00|912.55|903.45|912.6|903.5|912.6|903.5|912.46|903.36|7
1654687210000|2022-06-08 11:20:10|912.55|903.45|912.5|903.4|912.55|903.45|912.4|903.3|14
1654687220000|2022-06-08 11:20:20|912.6|903.5|912.35|903.25|912.7|903.6|912.25|903.15|10
1654687230000|2022-06-08 11:20:30|912.45|903.35|912.45|903.35|912.45|903.35|912.45|903.35|1
1654687250000|2022-06-08 11:20:50|912.6|903.5|912.55|903.45|912.7|903.6|912.55|903.45|4
1654687260000|2022-06-08 11:21:00|912.52|903.42|912.3|903.2|912.52|903.42|912.3|903.2|4
1654687270000|2022-06-08 11:21:10|912.25|903.15|912.2|903.1|912.35|903.25|912.16|903.06|8
1654687280000|2022-06-08 11:21:20|912.16|903.06|912.16|903.06|912.16|903.06|912.16|903.06|1
1654687330000|2022-06-08 11:22:10|912.2|903.1|912.2|903.1|912.2|903.1|912.2|903.1|1
1654687340000|2022-06-08 11:22:20|912.16|903.06|911.45|902.35|912.16|903.06|911.44|902.34|5
1654687350000|2022-06-08 11:22:30|911.4|902.3|911.41|902.31|911.5|902.4|911.4|902.3|5
1654687360000|2022-06-08 11:22:40|911.48|902.38|911.46|902.36|911.56|902.46|911.41|902.31|5
1654687370000|2022-06-08 11:22:50|911.41|902.31|911.6|902.5|911.6|902.5|911.28|902.18|4
1654687380000|2022-06-08 11:23:00|911.46|902.36|910.59|901.49|911.46|902.36|910.53|901.43|14
1654687390000|2022-06-08 11:23:10|910.6|901.5|910.64|901.54|910.64|901.54|910.49|901.39|9
1654687400000|2022-06-08 11:23:20|910.59|901.49|910.54|901.44|910.59|901.49|910.49|901.39|6
1654687410000|2022-06-08 11:23:30|910.59|901.49|910.59|901.49|910.64|901.54|910.59|901.49|4
1654687420000|2022-06-08 11:23:40|910.54|901.44|910.54|901.44|910.54|901.44|910.54|901.44|1
1654687430000|2022-06-08 11:23:50|910.49|901.39|910.69|901.59|910.75|901.65|910.49|901.39|10
1654687440000|2022-06-08 11:24:00|910.62|901.52|910.54|901.44|910.62|901.52|910.54|901.44|5
1654687450000|2022-06-08 11:24:10|910.52|901.42|910.64|901.54|910.69|901.59|910.47|901.37|6
1654687460000|2022-06-08 11:24:20|910.69|901.59|910.69|901.59|910.69|901.59|910.69|901.59|1
1654687470000|2022-06-08 11:24:30|910.64|901.54|910.64|901.54|910.64|901.54|910.64|901.54|1
1654687480000|2022-06-08 11:24:40|910.69|901.59|910.69|901.59|910.69|901.59|910.69|901.59|1
1654687490000|2022-06-08 11:24:50|910.79|901.69|911.1|902|911.1|902|910.79|901.69|4
1654687500000|2022-06-08 11:25:00|911.2|902.1|911.47|902.37|911.49|902.39|911.2|902.1|4
1654687510000|2022-06-08 11:25:10|911.55|902.45|911.85|902.75|911.85|902.75|911.55|902.45|6
1654687520000|2022-06-08 11:25:20|912|902.9|912.04|902.94|912.04|902.94|911.95|902.85|3
1654687530000|2022-06-08 11:25:30|912.09|902.99|912.14|903.04|912.14|903.04|912.09|902.99|4
1654687540000|2022-06-08 11:25:40|912.47|903.37|912.25|903.15|912.75|903.65|912.25|903.15|10
1654687550000|2022-06-08 11:25:50|912.33|903.23|913.35|904.25|913.35|904.25|912.25|903.15|11
1654687560000|2022-06-08 11:26:00|913.3|904.2|913.75|904.65|913.75|904.65|913.25|904.15|11
1654687570000|2022-06-08 11:26:10|913.7|904.6|913.5|904.4|913.85|904.75|913.5|904.4|15
1654687580000|2022-06-08 11:26:20|913.45|904.35|913.3|904.2|913.45|904.35|913.3|904.2|4
1654687590000|2022-06-08 11:26:30|913.35|904.25|913.55|904.45|913.6|904.5|913.2|904.1|11
1654687600000|2022-06-08 11:26:40|913.6|904.5|913.5|904.4|913.7|904.6|913.5|904.4|5
1654687610000|2022-06-08 11:26:50|913.55|904.45|913.7|904.6|913.7|904.6|913.55|904.45|3
1654687620000|2022-06-08 11:27:00|913.65|904.55|913.2|904.1|913.65|904.55|913.15|904.05|8
1654687640000|2022-06-08 11:27:20|913.35|904.25|913.2|904.1|913.5|904.4|913.2|904.1|7
1654687650000|2022-06-08 11:27:30|913.15|904.05|913.1|904|913.15|904.05|912.9|903.8|9
1654687670000|2022-06-08 11:27:50|913.05|903.95|913.05|903.95|913.05|903.95|913.05|903.95|1
1654687680000|2022-06-08 11:28:00|913|903.9|912.7|903.6|913|903.9|912.7|903.6|4
1654687690000|2022-06-08 11:28:10|912.8|903.7|912.65|903.55|912.85|903.75|912.65|903.55|6
1654687700000|2022-06-08 11:28:20|912.55|903.45|912.5|903.4|912.55|903.45|912.5|903.4|2
1654687710000|2022-06-08 11:28:30|912.57|903.47|912.7|903.6|912.75|903.65|912.5|903.4|8
1654687730000|2022-06-08 11:28:50|912.75|903.65|912.7|903.6|912.75|903.65|912.7|903.6|2
1654687740000|2022-06-08 11:29:00|912.65|903.55|912.6|903.5|912.7|903.6|912.6|903.5|5
1654687750000|2022-06-08 11:29:10|912.65|903.55|912.8|903.7|912.8|903.7|912.65|903.55|4
1654687760000|2022-06-08 11:29:20|912.75|903.65|912.85|903.75|912.85|903.75|912.75|903.65|2
1654687770000|2022-06-08 11:29:30|912.7|903.6|912.95|903.85|912.95|903.85|912.6|903.5|5
1654687780000|2022-06-08 11:29:40|912.9|903.8|912.85|903.75|912.9|903.8|912.85|903.75|2
1654687790000|2022-06-08 11:29:50|912.95|903.85|912.75|903.65|912.95|903.85|912.75|903.65|4
1654687800000|2022-06-08 11:30:00|912.8|903.7|912.39|903.29|912.85|903.75|912.39|903.29|11
1654687820000|2022-06-08 11:30:20|912.48|903.38|912.6|903.5|912.6|903.5|912.39|903.29|5
1654687830000|2022-06-08 11:30:30|912.5|903.4|912.6|903.5|912.6|903.5|912.5|903.4|2
1654687840000|2022-06-08 11:30:40|912.65|903.55|912.38|903.28|912.8|903.7|912.38|903.28|7
1654687850000|2022-06-08 11:30:50|912.48|903.38|912.55|903.45|912.65|903.55|912.48|903.38|4
1654687860000|2022-06-08 11:31:00|912.5|903.4|912.45|903.35|912.5|903.4|912.45|903.35|2
1654687870000|2022-06-08 11:31:10|912.55|903.45|912.55|903.45|912.55|903.45|912.55|903.45|1
1654687880000|2022-06-08 11:31:20|912.65|903.55|913.15|904.05|913.15|904.05|912.65|903.55|6
1654687890000|2022-06-08 11:31:30|913|903.9|913.15|904.05|913.15|904.05|912.95|903.85|5
1654687900000|2022-06-08 11:31:40|913.25|904.15|913.35|904.25|913.35|904.25|913.25|904.15|2
1654687910000|2022-06-08 11:31:50|913.43|904.33|913.45|904.35|913.53|904.43|913.4|904.3|6
1654687920000|2022-06-08 11:32:00|913.4|904.3|913.41|904.31|913.48|904.38|913.4|904.3|4
1654687930000|2022-06-08 11:32:10|913.4|904.3|913.4|904.3|913.4|904.3|913.4|904.3|1
1654687940000|2022-06-08 11:32:20|913.6|904.5|913.95|904.85|913.95|904.85|913.55|904.45|7
1654687950000|2022-06-08 11:32:30|913.8|904.7|914.05|904.95|914.05|904.95|913.7|904.6|8
1654687960000|2022-06-08 11:32:40|914.1|905|914.35|905.25|914.35|905.25|914.1|905|4
1654687970000|2022-06-08 11:32:50|914.3|905.2|914.3|905.2|914.3|905.2|914.2|905.1|4
1654687980000|2022-06-08 11:33:00|914.35|905.25|914.35|905.25|914.35|905.25|914.3|905.2|3
1654687990000|2022-06-08 11:33:10|914.25|905.15|914.25|905.15|914.25|905.15|913.95|904.85|7
1654688000000|2022-06-08 11:33:20|914.3|905.2|914.3|905.2|914.4|905.3|914.2|905.1|8
1654688010000|2022-06-08 11:33:30|914.35|905.25|914.5|905.4|914.5|905.4|914.35|905.25|4
1654688020000|2022-06-08 11:33:40|914.45|905.35|914.55|905.45|914.6|905.5|914.45|905.35|5
1654688030000|2022-06-08 11:33:50|914.45|905.35|914.45|905.35|914.45|905.35|914.45|905.35|1
1654688040000|2022-06-08 11:34:00|914.4|905.3|914.27|905.17|914.4|905.3|914.22|905.12|5
1654688050000|2022-06-08 11:34:10|914.22|905.12|914.17|905.07|914.27|905.17|914.17|905.07|4
1654688060000|2022-06-08 11:34:20|914.09|904.99|914.22|905.12|914.22|905.12|914.09|904.99|2
1654688070000|2022-06-08 11:34:30|914.17|905.07|914.22|905.12|914.22|905.12|914.17|905.07|2
1654688080000|2022-06-08 11:34:40|914.27|905.17|914.22|905.12|914.31|905.21|914.22|905.12|3
1654688090000|2022-06-08 11:34:50|914.17|905.07|914.22|905.12|914.22|905.12|914.17|905.07|2
1654688120000|2022-06-08 11:35:20|914.27|905.17|914.27|905.17|914.27|905.17|914.27|905.17|1
1654688130000|2022-06-08 11:35:30|914.32|905.22|914.45|905.35|914.47|905.37|914.32|905.22|10
1654688140000|2022-06-08 11:35:40|914.5|905.4|914.45|905.35|914.5|905.4|914.45|905.35|2
1654688150000|2022-06-08 11:35:50|914.65|905.55|914.65|905.55|914.7|905.6|914.65|905.55|5
1654688170000|2022-06-08 11:36:10|914.7|905.6|914.7|905.6|914.8|905.7|914.7|905.6|3
1654688180000|2022-06-08 11:36:20|914.65|905.55|914.6|905.5|914.65|905.55|914.6|905.5|4
1654688190000|2022-06-08 11:36:30|914.55|905.45|914.5|905.4|914.55|905.45|914.5|905.4|2
1654688200000|2022-06-08 11:36:40|914.55|905.45|914.55|905.45|914.55|905.45|914.45|905.35|7
1654688210000|2022-06-08 11:36:50|914.5|905.4|914.5|905.4|914.55|905.45|914.4|905.3|7
1654688220000|2022-06-08 11:37:00|914.45|905.35|914.6|905.5|914.6|905.5|914.45|905.35|7
1654688230000|2022-06-08 11:37:10|914.55|905.45|914.22|905.12|914.55|905.45|914.22|905.12|6
1654688240000|2022-06-08 11:37:20|914.09|904.99|914.17|905.07|914.17|905.07|914.09|904.99|2
1654688250000|2022-06-08 11:37:30|913.85|904.75|913.8|904.7|913.85|904.75|913.8|904.7|2
1654688260000|2022-06-08 11:37:40|913.75|904.65|913.75|904.65|913.75|904.65|913.75|904.65|1
1654688270000|2022-06-08 11:37:50|913.8|904.7|914.25|905.15|914.25|905.15|913.8|904.7|6
1654688280000|2022-06-08 11:38:00|914.3|905.2|914.5|905.4|914.5|905.4|914.3|905.2|4
1654688290000|2022-06-08 11:38:10|914.45|905.35|914.35|905.25|914.5|905.4|914.35|905.25|6
1654688300000|2022-06-08 11:38:20|914.32|905.22|914.27|905.17|914.32|905.22|914.27|905.17|2
1654688320000|2022-06-08 11:38:40|914.32|905.22|914.42|905.32|914.42|905.32|914.32|905.22|2
1654688330000|2022-06-08 11:38:50|914.47|905.37|914.42|905.32|914.52|905.42|914.42|905.32|6
1654688340000|2022-06-08 11:39:00|914.37|905.27|914.42|905.32|914.44|905.34|914.27|905.17|10
1654688350000|2022-06-08 11:39:10|914.37|905.27|914.47|905.37|914.47|905.37|914.37|905.27|5
1654688360000|2022-06-08 11:39:20|914.42|905.32|914.32|905.22|914.47|905.37|914.32|905.22|5
1654688370000|2022-06-08 11:39:30|914.37|905.27|914.42|905.32|914.42|905.32|914.37|905.27|4
1654688390000|2022-06-08 11:39:50|914.37|905.27|914.37|905.27|914.42|905.32|914.37|905.27|3
1654688400000|2022-06-08 11:40:00|914.27|905.17|914.19|905.09|914.27|905.17|914.19|905.09|2
1654688420000|2022-06-08 11:40:20|913.56|904.46|913.48|904.38|913.56|904.46|913.48|904.38|3
1654688430000|2022-06-08 11:40:30|913.5|904.4|913.55|904.45|913.6|904.5|913.5|904.4|4
1654688440000|2022-06-08 11:40:40|913.5|904.4|913.09|903.99|913.5|904.4|913.09|903.99|8
1654688450000|2022-06-08 11:40:50|913.03|903.93|913.36|904.26|913.36|904.26|913.03|903.93|18
1654688460000|2022-06-08 11:41:00|913.38|904.28|913.99|904.89|913.99|904.89|913.33|904.23|16
1654688470000|2022-06-08 11:41:10|914|904.9|914.2|905.1|914.35|905.25|914|904.9|8
1654688480000|2022-06-08 11:41:20|914.25|905.15|914.35|905.25|914.5|905.4|914.25|905.15|9
1654688500000|2022-06-08 11:41:40|914.39|905.29|914.29|905.19|914.39|905.29|914.29|905.19|3
1654688510000|2022-06-08 11:41:50|914.13|905.03|914.18|905.08|914.19|905.09|914.08|904.98|5
1654688530000|2022-06-08 11:42:10|914.23|905.13|914.35|905.25|914.45|905.35|914.23|905.13|5
1654688540000|2022-06-08 11:42:20|914.45|905.35|914.35|905.25|914.45|905.35|914.35|905.25|3
1654688550000|2022-06-08 11:42:30|914.45|905.35|914.35|905.25|914.45|905.35|914.35|905.25|3
1654688560000|2022-06-08 11:42:40|914.3|905.2|914.45|905.35|914.45|905.35|914.25|905.15|8
1654688570000|2022-06-08 11:42:50|914.55|905.45|914.55|905.45|914.55|905.45|914.55|905.45|1
1654688580000|2022-06-08 11:43:00|914.6|905.5|914.65|905.55|914.9|905.8|914.6|905.5|9
1654688590000|2022-06-08 11:43:10|914.75|905.65|914.8|905.7|914.95|905.85|914.75|905.65|4
1654688600000|2022-06-08 11:43:20|914.75|905.65|914.9|905.8|914.9|905.8|914.75|905.65|4
1654688610000|2022-06-08 11:43:30|914.95|905.85|915.05|905.95|915.15|906.05|914.95|905.85|4
1654688620000|2022-06-08 11:43:40|915.1|906|915.3|906.2|915.3|906.2|915.1|906|4
1654688630000|2022-06-08 11:43:50|915.28|906.18|915.6|906.5|915.6|906.5|915.28|906.18|8
1654688640000|2022-06-08 11:44:00|915.55|906.45|915.65|906.55|915.85|906.75|915.55|906.45|4
1654688650000|2022-06-08 11:44:10|915.6|906.5|915.55|906.45|915.8|906.7|915.55|906.45|9
1654688660000|2022-06-08 11:44:20|915.5|906.4|915.25|906.15|915.5|906.4|915.25|906.15|5
1654688670000|2022-06-08 11:44:30|915.35|906.25|915.3|906.2|915.45|906.35|915.3|906.2|5
1654688680000|2022-06-08 11:44:40|915.25|906.15|915.35|906.25|915.35|906.25|915.25|906.15|2
1654688690000|2022-06-08 11:44:50|915.3|906.2|915.4|906.3|915.45|906.35|915.3|906.2|6
1654688700000|2022-06-08 11:45:00|915.35|906.25|915.3|906.2|915.35|906.25|915.3|906.2|2
1654688710000|2022-06-08 11:45:10|914.76|905.66|914.64|905.54|914.76|905.66|914.49|905.39|7
1654688720000|2022-06-08 11:45:20|914.82|905.72|914.63|905.53|914.9|905.8|914.63|905.53|10
1654688730000|2022-06-08 11:45:30|914.65|905.55|914.65|905.55|914.7|905.6|914.65|905.55|3
1654688740000|2022-06-08 11:45:40|914.7|905.6|914.66|905.56|914.8|905.7|914.66|905.56|4
1654688750000|2022-06-08 11:45:50|914.63|905.53|914.58|905.48|914.63|905.53|914.58|905.48|4
1654688760000|2022-06-08 11:46:00|914.53|905.43|914.36|905.26|914.53|905.43|914.36|905.26|6
1654688770000|2022-06-08 11:46:10|914.46|905.36|914.41|905.31|914.46|905.36|914.36|905.26|6
1654688780000|2022-06-08 11:46:20|914.51|905.41|914.7|905.6|914.85|905.75|914.51|905.41|8
1654688790000|2022-06-08 11:46:30|914.65|905.55|914.36|905.26|914.65|905.55|914.36|905.26|5
1654688800000|2022-06-08 11:46:40|914.41|905.31|914.36|905.26|914.46|905.36|914.36|905.26|8
1654688820000|2022-06-08 11:47:00|914.41|905.31|914.36|905.26|914.41|905.31|914.36|905.26|4
1654688830000|2022-06-08 11:47:10|914.46|905.36|914.36|905.26|914.46|905.36|914.36|905.26|8
1654688840000|2022-06-08 11:47:20|914.31|905.21|914.31|905.21|914.31|905.21|914.26|905.16|3
1654688850000|2022-06-08 11:47:30|914.41|905.31|914.31|905.21|914.41|905.31|914.31|905.21|5
1654688860000|2022-06-08 11:47:40|914.36|905.26|914.31|905.21|914.36|905.26|914.31|905.21|2
1654688870000|2022-06-08 11:47:50|914.36|905.26|914.36|905.26|914.36|905.26|914.36|905.26|1
1654688880000|2022-06-08 11:48:00|914.31|905.21|914.36|905.26|914.36|905.26|914.31|905.21|2
1654688900000|2022-06-08 11:48:20|914.31|905.21|914.31|905.21|914.36|905.26|914.26|905.16|5
1654688910000|2022-06-08 11:48:30|914.36|905.26|914.36|905.26|914.41|905.31|914.36|905.26|7
1654688920000|2022-06-08 11:48:40|914.41|905.31|914.36|905.26|914.41|905.31|914.36|905.26|2
1654688930000|2022-06-08 11:48:50|914.31|905.21|914.3|905.2|914.31|905.21|914.25|905.15|3
1654688940000|2022-06-08 11:49:00|914.25|905.15|914.3|905.2|914.35|905.25|914.25|905.15|4
1654688950000|2022-06-08 11:49:10|914.25|905.15|914.07|904.97|914.3|905.2|914.07|904.97|7
1654688960000|2022-06-08 11:49:20|914.02|904.92|914.06|904.96|914.06|904.96|913.87|904.77|11
1654688970000|2022-06-08 11:49:30|914.01|904.91|914.11|905.01|914.16|905.06|914.01|904.91|4
1654688980000|2022-06-08 11:49:40|914.06|904.96|914.02|904.92|914.08|904.98|914.01|904.91|5
1654688990000|2022-06-08 11:49:50|913.99|904.89|914|904.9|914.05|904.95|913.99|904.89|4
1654689000000|2022-06-08 11:50:00|913.95|904.85|914.12|905.02|914.17|905.07|913.95|904.85|10
1654689010000|2022-06-08 11:50:10|914.23|905.13|914.12|905.02|914.23|905.13|914.12|905.02|3
1654689020000|2022-06-08 11:50:20|914.02|904.92|913.92|904.82|914.02|904.92|913.92|904.82|2
1654689030000|2022-06-08 11:50:30|913.94|904.84|914.09|904.99|914.09|904.99|913.94|904.84|7
1654689040000|2022-06-08 11:50:40|914.04|904.94|914.2|905.1|914.28|905.18|914.04|904.94|8
1654689050000|2022-06-08 11:50:50|914.27|905.17|914.25|905.15|914.27|905.17|914.2|905.1|4
1654689060000|2022-06-08 11:51:00|914.2|905.1|914.35|905.25|914.4|905.3|914.2|905.1|5
1654689070000|2022-06-08 11:51:10|914.3|905.2|914.3|905.2|914.3|905.2|914.25|905.15|3
1654689080000|2022-06-08 11:51:20|914.35|905.25|915.35|906.25|915.35|906.25|914.35|905.25|11
1654689090000|2022-06-08 11:51:30|915.5|906.4|915.8|906.7|915.85|906.75|915.5|906.4|7
1654689110000|2022-06-08 11:51:50|915.75|906.65|915.75|906.65|915.8|906.7|915.75|906.65|3
1654689120000|2022-06-08 11:52:00|915.8|906.7|916.6|907.5|916.65|907.55|915.75|906.65|9
1654689130000|2022-06-08 11:52:10|916.65|907.55|916.5|907.4|916.65|907.55|916.35|907.25|13
1654689140000|2022-06-08 11:52:20|916.55|907.45|916.95|907.85|917.2|908.1|916.55|907.45|17
1654689150000|2022-06-08 11:52:30|916.9|907.8|916.85|907.75|916.9|907.8|916.8|907.7|6
1654689160000|2022-06-08 11:52:40|916.8|907.7|916.95|907.85|916.95|907.85|916.5|907.4|10
1654689170000|2022-06-08 11:52:50|916.9|907.8|917|907.9|917|907.9|916.85|907.75|9
1654689180000|2022-06-08 11:53:00|917.05|907.95|917|907.9|917.05|907.95|916.75|907.65|11
1654689190000|2022-06-08 11:53:10|916.95|907.85|916.65|907.55|916.95|907.85|916.65|907.55|8
1654689200000|2022-06-08 11:53:20|916.6|907.5|916.07|906.97|916.6|907.5|915.98|906.88|14
1654689210000|2022-06-08 11:53:30|916.03|906.93|916.03|906.93|916.03|906.93|915.99|906.89|3
1654689220000|2022-06-08 11:53:40|915.99|906.89|915.8|906.7|916.04|906.94|915.8|906.7|5
1654689230000|2022-06-08 11:53:50|915.7|906.6|916|906.9|916.05|906.95|915.7|906.6|5
1654689240000|2022-06-08 11:54:00|915.95|906.85|915.65|906.55|915.95|906.85|915.55|906.45|10
1654689250000|2022-06-08 11:54:10|915.6|906.5|915.35|906.25|915.6|906.5|915.35|906.25|4
1654689260000|2022-06-08 11:54:20|915.3|906.2|915.16|906.06|915.3|906.2|915.16|906.06|4
1654689310000|2022-06-08 11:55:10|915.2|906.1|915.24|906.14|915.24|906.14|915.19|906.09|4
1654689320000|2022-06-08 11:55:20|915.18|906.08|915.19|906.09|915.2|906.1|915.16|906.06|5
1654689330000|2022-06-08 11:55:30|915.25|906.15|915.16|906.06|915.38|906.28|915.16|906.06|8
1654689360000|2022-06-08 11:56:00|915.22|906.12|915.21|906.11|915.22|906.12|915.21|906.11|2
1654689370000|2022-06-08 11:56:10|915.16|906.06|915.16|906.06|915.16|906.06|915.16|906.06|1
1654689390000|2022-06-08 11:56:30|915.18|906.08|915.18|906.08|915.18|906.08|915.18|906.08|1
1654689400000|2022-06-08 11:56:40|915.17|906.07|915.72|906.62|915.72|906.62|915.17|906.07|12
1654689410000|2022-06-08 11:56:50|915.74|906.64|915.72|906.62|915.74|906.64|915.68|906.58|6
1654689420000|2022-06-08 11:57:00|915.78|906.68|915.9|906.8|915.9|906.8|915.78|906.68|2
1654689430000|2022-06-08 11:57:10|915.95|906.85|915.9|906.8|916|906.9|915.8|906.7|8
1654689440000|2022-06-08 11:57:20|915.83|906.73|915.83|906.73|915.83|906.73|915.83|906.73|1
1654689450000|2022-06-08 11:57:30|915.81|906.71|915.35|906.25|915.81|906.71|915.35|906.25|14
1654689460000|2022-06-08 11:57:40|915.3|906.2|915.31|906.21|915.39|906.29|915.27|906.17|7
1654689470000|2022-06-08 11:57:50|915.3|906.2|915.16|906.06|915.3|906.2|915.16|906.06|7
1654689560000|2022-06-08 11:59:20|914.53|905.43|914.5|905.4|914.53|905.43|914.5|905.4|2
1654689570000|2022-06-08 11:59:30|914.38|905.28|914.06|904.96|914.42|905.32|914.04|904.94|9
1654689580000|2022-06-08 11:59:40|914.04|904.94|914.09|904.99|914.09|904.99|913.95|904.85|6
1654689590000|2022-06-08 11:59:50|914.07|904.97|913.84|904.74|914.07|904.97|913.84|904.74|11
1654689600000|2022-06-08 12:00:00|913.82|904.72|913.97|904.87|913.99|904.89|913.81|904.71|9
1654689610000|2022-06-08 12:00:10|913.96|904.86|913.61|904.51|913.96|904.86|913.52|904.42|12
1654689620000|2022-06-08 12:00:20|913.65|904.55|913.87|904.77|913.87|904.77|913.63|904.53|8
1654689630000|2022-06-08 12:00:30|913.91|904.81|913.88|904.78|913.93|904.83|913.88|904.78|4
1654689640000|2022-06-08 12:00:40|913.9|904.8|914.42|905.32|914.42|905.32|913.88|904.78|20
1654689650000|2022-06-08 12:00:50|914.47|905.37|914.46|905.36|914.48|905.38|914.46|905.36|3
1654689660000|2022-06-08 12:01:00|914.47|905.37|913.51|904.41|914.47|905.37|913.51|904.41|17
1654689670000|2022-06-08 12:01:10|913.5|904.4|913.23|904.13|913.5|904.4|913.23|904.13|4
1654689680000|2022-06-08 12:01:20|913.15|904.05|912|902.9|913.17|904.07|912|902.9|11
1654689690000|2022-06-08 12:01:30|912.1|903|912.01|902.91|912.4|903.3|912.01|902.91|22
1654689700000|2022-06-08 12:01:40|912.06|902.96|911.98|902.88|912.13|903.03|911.98|902.88|8
1654689720000|2022-06-08 12:02:00|912.01|902.91|912.03|902.93|912.4|903.3|912.01|902.91|19
1654689730000|2022-06-08 12:02:10|911.98|902.88|912.09|902.99|912.19|903.09|911.98|902.88|10
1654689740000|2022-06-08 12:02:20|912.12|903.02|912.08|902.98|912.12|903.02|912.08|902.98|6
1654689750000|2022-06-08 12:02:30|912.12|903.02|912.52|903.42|912.52|903.42|912.12|903.02|15
1654689760000|2022-06-08 12:02:40|912.55|903.45|912.63|903.53|912.65|903.55|912.53|903.43|14
1654689770000|2022-06-08 12:02:50|912.64|903.54|912.9|903.8|912.9|903.8|912.64|903.54|8
1654689780000|2022-06-08 12:03:00|912.95|903.85|912.99|903.89|913.28|904.18|912.95|903.85|9
1654689790000|2022-06-08 12:03:10|913.03|903.93|913.04|903.94|913.04|903.94|913.03|903.93|2
1654689810000|2022-06-08 12:03:30|913.08|903.98|913.34|904.24|913.34|904.24|913.08|903.98|8
1654689820000|2022-06-08 12:03:40|913.44|904.34|913.54|904.44|913.54|904.44|913.44|904.34|3
1654689830000|2022-06-08 12:03:50|913.59|904.49|913.59|904.49|913.59|904.49|913.54|904.44|5
1654689840000|2022-06-08 12:04:00|913.64|904.54|914.25|905.15|914.25|905.15|913.64|904.54|7
1654689850000|2022-06-08 12:04:10|914.2|905.1|913.58|904.48|914.2|905.1|913.48|904.38|9
1654689860000|2022-06-08 12:04:20|913.68|904.58|913.76|904.66|913.76|904.66|913.63|904.53|8
1654689870000|2022-06-08 12:04:30|913.71|904.61|913.52|904.42|913.71|904.61|913.45|904.35|7
1654689880000|2022-06-08 12:04:40|913.49|904.39|913.64|904.54|913.69|904.59|913.49|904.39|6
1654689890000|2022-06-08 12:04:50|913.59|904.49|913.76|904.66|913.77|904.67|913.59|904.49|6
1654689900000|2022-06-08 12:05:00|913.77|904.67|913.72|904.62|913.77|904.67|913.67|904.57|4
1654689910000|2022-06-08 12:05:10|913.77|904.67|913.72|904.62|913.82|904.72|913.72|904.62|4
1654689930000|2022-06-08 12:05:30|913.77|904.67|914.5|905.4|914.65|905.55|913.77|904.67|9
1654689940000|2022-06-08 12:05:40|914.45|905.35|914.85|905.75|914.9|905.8|914.4|905.3|5
1654689950000|2022-06-08 12:05:50|914.9|905.8|914.85|905.75|915|905.9|914.85|905.75|4
1654689960000|2022-06-08 12:06:00|914.8|905.7|914.7|905.6|914.8|905.7|914.55|905.45|5
1654689970000|2022-06-08 12:06:10|914.75|905.65|914.6|905.5|914.8|905.7|914.6|905.5|6
1654689980000|2022-06-08 12:06:20|914.65|905.55|914.45|905.35|914.65|905.55|914.45|905.35|2
1654689990000|2022-06-08 12:06:30|914.36|905.26|914.4|905.3|914.4|905.3|914.16|905.06|11
1654690000000|2022-06-08 12:06:40|914.35|905.25|914.3|905.2|914.4|905.3|914.3|905.2|3
1654690010000|2022-06-08 12:06:50|914.25|905.15|914.16|905.06|914.25|905.15|913.9|904.8|11
1654690020000|2022-06-08 12:07:00|914.1|905|913.55|904.45|914.1|905|913.55|904.45|8
1654690030000|2022-06-08 12:07:10|913.6|904.5|913.71|904.61|913.77|904.67|913.6|904.5|3
1654690040000|2022-06-08 12:07:20|913.72|904.62|913.72|904.62|913.72|904.62|913.72|904.62|1
1654690060000|2022-06-08 12:07:40|913.75|904.65|913.75|904.65|913.75|904.65|913.75|904.65|1
1654690070000|2022-06-08 12:07:50|913.7|904.6|913.75|904.65|913.75|904.65|913.65|904.55|4
1654690080000|2022-06-08 12:08:00|913.76|904.66|913.48|904.38|913.83|904.73|913.48|904.38|8
1654690090000|2022-06-08 12:08:10|913.46|904.36|913.5|904.4|913.53|904.43|913.43|904.33|10
1654690100000|2022-06-08 12:08:20|913.48|904.38|913.49|904.39|913.53|904.43|913.48|904.38|5
1654690110000|2022-06-08 12:08:30|913.51|904.41|913.72|904.62|913.77|904.67|913.49|904.39|6
1654690120000|2022-06-08 12:08:40|913.77|904.67|913.86|904.76|913.93|904.83|913.77|904.67|5
1654690130000|2022-06-08 12:08:50|913.85|904.75|913.84|904.74|913.85|904.75|913.84|904.74|2
1654690160000|2022-06-08 12:09:20|913.8|904.7|913.8|904.7|913.8|904.7|913.8|904.7|1
1654690170000|2022-06-08 12:09:30|913.84|904.74|913.89|904.79|913.89|904.79|913.84|904.74|2
1654690180000|2022-06-08 12:09:40|913.84|904.74|913.58|904.48|913.84|904.74|913.58|904.48|4
1654690190000|2022-06-08 12:09:50|913.6|904.5|913.46|904.36|913.6|904.5|913.46|904.36|4
1654690210000|2022-06-08 12:10:10|913.47|904.37|913.82|904.72|913.87|904.77|913.47|904.37|7
1654690220000|2022-06-08 12:10:20|913.84|904.74|913.59|904.49|913.84|904.74|913.54|904.44|7
1654690230000|2022-06-08 12:10:30|913.69|904.59|913.69|904.59|913.74|904.64|913.69|904.59|3
1654690240000|2022-06-08 12:10:40|913.77|904.67|913.72|904.62|913.77|904.67|913.72|904.62|2
1654690250000|2022-06-08 12:10:50|913.67|904.57|913.44|904.34|913.67|904.57|913.44|904.34|4
1654690260000|2022-06-08 12:11:00|913.37|904.27|913.32|904.22|913.4|904.3|913.32|904.22|4
1654690270000|2022-06-08 12:11:10|913.35|904.25|913.36|904.26|913.36|904.26|913.35|904.25|2
1654690280000|2022-06-08 12:11:20|913.35|904.25|913.35|904.25|913.35|904.25|913.35|904.25|1
1654690290000|2022-06-08 12:11:30|913.4|904.3|913.5|904.4|913.5|904.4|913.4|904.3|2
1654690320000|2022-06-08 12:12:00|913.39|904.29|913.35|904.25|913.39|904.29|913.35|904.25|4
1654690330000|2022-06-08 12:12:10|913.25|904.15|913.25|904.15|913.26|904.16|913.25|904.15|3
1654690340000|2022-06-08 12:12:20|913.26|904.16|913.31|904.21|913.31|904.21|913.25|904.15|6
1654690350000|2022-06-08 12:12:30|913.36|904.26|912.29|903.19|913.36|904.26|912.29|903.19|9
1654690360000|2022-06-08 12:12:40|912.31|903.21|912.26|903.16|912.31|903.21|912.26|903.16|4
1654690370000|2022-06-08 12:12:50|912.27|903.17|912.58|903.48|912.58|903.48|912.27|903.17|4
1654690400000|2022-06-08 12:13:20|912.68|903.58|913.3|904.2|913.45|904.35|912.68|903.58|12
1654690410000|2022-06-08 12:13:30|913.25|904.15|912.9|903.8|913.25|904.15|912.85|903.75|6
1654690420000|2022-06-08 12:13:40|912.85|903.75|912.95|903.85|912.95|903.85|912.85|903.75|7
1654690430000|2022-06-08 12:13:50|913|903.9|913.15|904.05|913.2|904.1|913|903.9|6
1654690440000|2022-06-08 12:14:00|913.2|904.1|913.2|904.1|913.2|904.1|913.2|904.1|1
1654690450000|2022-06-08 12:14:10|913.15|904.05|913.15|904.05|913.2|904.1|913.15|904.05|3
1654690460000|2022-06-08 12:14:20|913.2|904.1|913.15|904.05|913.25|904.15|913.15|904.05|4
1654690470000|2022-06-08 12:14:30|913.2|904.1|913.15|904.05|913.2|904.1|913.15|904.05|2
1654690480000|2022-06-08 12:14:40|913.05|903.95|912.95|903.85|913.05|903.95|912.95|903.85|2
1654690490000|2022-06-08 12:14:50|912.9|903.8|912.9|903.8|912.9|903.8|912.9|903.8|1
1654690500000|2022-06-08 12:15:00|912.8|903.7|912.8|903.7|912.8|903.7|912.8|903.7|1
1654690510000|2022-06-08 12:15:10|912.71|903.61|912.56|903.46|912.71|903.61|912.56|903.46|2
1654690520000|2022-06-08 12:15:20|912.51|903.41|912.08|902.98|912.51|903.41|912.08|902.98|8
1654690530000|2022-06-08 12:15:30|911.66|902.56|912.42|903.32|912.58|903.48|911.46|902.36|10
1654690540000|2022-06-08 12:15:40|912.58|903.48|912.36|903.26|912.58|903.48|912.26|903.16|7
1654690560000|2022-06-08 12:16:00|912.32|903.22|911.61|902.51|912.32|903.22|911.61|902.51|6
1654690570000|2022-06-08 12:16:10|911.66|902.56|911.94|902.84|911.94|902.84|911.66|902.56|3
1654690580000|2022-06-08 12:16:20|911.89|902.79|912|902.9|912|902.9|911.84|902.74|4
1654690590000|2022-06-08 12:16:30|912.1|903|912.15|903.05|912.55|903.45|912.1|903|12
1654690600000|2022-06-08 12:16:40|911.97|902.87|911.87|902.77|911.97|902.87|911.87|902.77|3
1654690620000|2022-06-08 12:17:00|911.8|902.7|911.92|902.82|911.92|902.82|911.8|902.7|3
1654690630000|2022-06-08 12:17:10|911.87|902.77|911.8|902.7|911.92|902.82|911.8|902.7|3
1654690640000|2022-06-08 12:17:20|911.92|902.82|911.92|902.82|911.92|902.82|911.92|902.82|1
1654690650000|2022-06-08 12:17:30|911.87|902.77|911.8|902.7|911.87|902.77|911.8|902.7|2
1654690680000|2022-06-08 12:18:00|911.92|902.82|911.92|902.82|911.97|902.87|911.92|902.82|3
1654690720000|2022-06-08 12:18:40|911.87|902.77|911.87|902.77|911.87|902.77|911.87|902.77|1
1654690750000|2022-06-08 12:19:10|911.8|902.7|911.87|902.77|911.87|902.77|911.8|902.7|2
1654690800000|2022-06-08 12:20:00|912.12|903.02|912.97|903.87|913.05|903.95|912.07|902.97|10
1654690810000|2022-06-08 12:20:10|912.98|903.88|912.98|903.88|912.98|903.88|912.98|903.88|1
1654690820000|2022-06-08 12:20:20|912.93|903.83|912.95|903.85|913|903.9|912.93|903.83|6
1654690840000|2022-06-08 12:20:40|913|903.9|913.2|904.1|913.2|904.1|913|903.9|6
1654690850000|2022-06-08 12:20:50|913.1|904|912.81|903.71|913.1|904|912.81|903.71|5
1654690860000|2022-06-08 12:21:00|912.86|903.76|912.95|903.85|913|903.9|912.8|903.7|10
1654690870000|2022-06-08 12:21:10|913|903.9|913.05|903.95|913.05|903.95|912.95|903.85|4
1654690880000|2022-06-08 12:21:20|913.1|904|913.55|904.45|913.6|904.5|913.1|904|7
1654690890000|2022-06-08 12:21:30|913.6|904.5|913.6|904.5|913.75|904.65|913.6|904.5|8
1654690910000|2022-06-08 12:21:50|913.55|904.45|913.2|904.1|913.55|904.45|913.2|904.1|7
1654690920000|2022-06-08 12:22:00|913.3|904.2|913.25|904.15|913.35|904.25|913.25|904.15|3
1654690930000|2022-06-08 12:22:10|913.15|904.05|913.15|904.05|913.15|904.05|913.05|903.95|3
1654690940000|2022-06-08 12:22:20|913.1|904|912.72|903.62|913.1|904|912.58|903.48|7
1654690950000|2022-06-08 12:22:30|912.67|903.57|912.55|903.45|912.72|903.62|912.55|903.45|6
1654690960000|2022-06-08 12:22:40|912.45|903.35|912.24|903.14|912.45|903.35|912.19|903.09|8
1654690970000|2022-06-08 12:22:50|912.18|903.08|912.14|903.04|912.18|903.08|912.14|903.04|2
1654691000000|2022-06-08 12:23:20|911.65|902.55|911.4|902.3|911.65|902.55|911.34|902.24|7
1654691010000|2022-06-08 12:23:30|911.38|902.28|911.44|902.34|911.5|902.4|911.38|902.28|5
1654691020000|2022-06-08 12:23:40|911.39|902.29|911.34|902.24|911.39|902.29|911.34|902.24|3
1654691030000|2022-06-08 12:23:50|911.25|902.15|910.9|901.8|911.25|902.15|910.9|901.8|7
1654691040000|2022-06-08 12:24:00|910.53|901.43|910.11|901.01|910.53|901.43|910.11|901.01|5
1654691050000|2022-06-08 12:24:10|909.6|900.5|909.13|900.03|909.6|900.5|909.13|900.03|8
1654691060000|2022-06-08 12:24:20|909.05|899.95|907.18|898.08|909.06|899.96|907.18|898.08|19
1654691070000|2022-06-08 12:24:30|907.15|898.05|908.05|898.95|908.05|898.95|907.1|898|23
1654691080000|2022-06-08 12:24:40|908|898.9|907.57|898.47|908.41|899.31|907.57|898.47|14
1654691090000|2022-06-08 12:24:50|907.72|898.62|907.9|898.8|907.9|898.8|907.67|898.57|9
1654691100000|2022-06-08 12:25:00|907.95|898.85|908.04|898.94|908.4|899.3|907.95|898.85|14
1654691110000|2022-06-08 12:25:10|907.85|898.75|907.15|898.05|907.85|898.75|907.15|898.05|11
1654691120000|2022-06-08 12:25:20|907.1|898|904.83|895.73|907.1|898|904.83|895.73|28
1654691130000|2022-06-08 12:25:30|904.79|895.69|904.75|895.65|904.79|895.69|904.08|894.98|21
1654691140000|2022-06-08 12:25:40|905|895.9|904.6|895.5|905.37|896.27|904.54|895.44|20
1654691150000|2022-06-08 12:25:50|904.45|895.35|904.09|894.99|904.45|895.35|904.04|894.94|9
1654691160000|2022-06-08 12:26:00|904.06|894.96|903.56|894.46|904.09|894.99|903.34|894.24|19
1654691170000|2022-06-08 12:26:10|903.6|894.5|904.5|895.4|904.67|895.57|903.6|894.5|20
1654691180000|2022-06-08 12:26:20|904.45|895.35|905.1|896|905.1|896|904.35|895.25|25
1654691190000|2022-06-08 12:26:30|905.35|896.25|906.55|897.45|906.6|897.5|905.35|896.25|27
1654691200000|2022-06-08 12:26:40|906.5|897.4|906|896.9|906.8|897.7|905.75|896.65|24
1654691210000|2022-06-08 12:26:50|905.95|896.85|906.5|897.4|906.65|897.55|905.65|896.55|21
1654691220000|2022-06-08 12:27:00|906.65|897.55|905.6|896.5|906.8|897.7|905.6|896.5|16
1654691230000|2022-06-08 12:27:10|905.65|896.55|906.4|897.3|906.6|897.5|905.65|896.55|19
1654691240000|2022-06-08 12:27:20|906.45|897.35|906.65|897.55|906.75|897.65|906.45|897.35|11
1654691250000|2022-06-08 12:27:30|906.7|897.6|907.55|898.45|907.72|898.62|906.7|897.6|20
1654691260000|2022-06-08 12:27:40|907.5|898.4|908.45|899.35|908.85|899.75|907.5|898.4|20
1654691270000|2022-06-08 12:27:50|908.5|899.4|907.2|898.1|908.5|899.4|907.2|898.1|15
1654691280000|2022-06-08 12:28:00|907.06|897.96|906.75|897.65|907.06|897.96|906.45|897.35|19
1654691290000|2022-06-08 12:28:10|906.6|897.5|907.45|898.35|907.45|898.35|906.44|897.34|25
1654691300000|2022-06-08 12:28:20|907.53|898.43|907.85|898.75|908.05|898.95|907.53|898.43|11
1654691310000|2022-06-08 12:28:30|907.9|898.8|907.65|898.55|908.15|899.05|907.65|898.55|12
1654691320000|2022-06-08 12:28:40|907.35|898.25|908.25|899.15|908.35|899.25|907.2|898.1|21
1654691330000|2022-06-08 12:28:50|908.2|899.1|908.15|899.05|908.4|899.3|907.65|898.55|21
1654691340000|2022-06-08 12:29:00|908.1|899|907.34|898.24|908.1|899|907.15|898.05|14
1654691350000|2022-06-08 12:29:10|907.4|898.3|906.9|897.8|907.55|898.45|906.75|897.65|18
1654691360000|2022-06-08 12:29:20|906.95|897.85|906.9|897.8|907.45|898.35|906.79|897.69|19
1654691370000|2022-06-08 12:29:30|906.8|897.7|906.9|897.8|907.15|898.05|906.8|897.7|10
1654691380000|2022-06-08 12:29:40|906.95|897.85|906.63|897.53|906.95|897.85|906.63|897.53|5
1654691400000|2022-06-08 12:30:00|906.59|897.49|905.8|896.7|906.59|897.49|905.49|896.39|17
1654691410000|2022-06-08 12:30:10|905.75|896.65|906.95|897.85|907|897.9|905.75|896.65|19
1654691420000|2022-06-08 12:30:20|907.1|898|907.05|897.95|907.25|898.15|906.75|897.65|19
1654691430000|2022-06-08 12:30:30|907.1|898|907|897.9|907.1|898|906.95|897.85|10
1654691440000|2022-06-08 12:30:40|906.95|897.85|907.55|898.45|907.7|898.6|906.95|897.85|14
1654691450000|2022-06-08 12:30:50|907.5|898.4|907.75|898.65|907.85|898.75|907.2|898.1|18
1654691460000|2022-06-08 12:31:00|907.7|898.6|907.85|898.75|907.9|898.8|907.25|898.15|23
1654691470000|2022-06-08 12:31:10|907.95|898.85|908.55|899.45|908.55|899.45|907.95|898.85|7
1654691480000|2022-06-08 12:31:20|908.6|899.5|908.7|899.6|908.8|899.7|908.6|899.5|12
1654691490000|2022-06-08 12:31:30|908.5|899.4|907.65|898.55|908.5|899.4|907.55|898.45|12
1654691500000|2022-06-08 12:31:40|907.7|898.6|907.35|898.25|907.7|898.6|907.2|898.1|18
1654691510000|2022-06-08 12:31:50|907.46|898.36|907.5|898.4|907.85|898.75|907.4|898.3|13
1654691520000|2022-06-08 12:32:00|907.45|898.35|906.54|897.44|907.5|898.4|906.54|897.44|8
1654691530000|2022-06-08 12:32:10|906.44|897.34|906.31|897.21|906.44|897.34|906.12|897.02|10
1654691540000|2022-06-08 12:32:20|906.21|897.11|905.82|896.72|906.21|897.11|905.82|896.72|6
1654691550000|2022-06-08 12:32:30|905.49|896.39|904.7|895.6|905.49|896.39|904.7|895.6|11
1654691560000|2022-06-08 12:32:40|904.77|895.67|905.05|895.95|905.4|896.3|904.77|895.67|10
1654691570000|2022-06-08 12:32:50|905|895.9|906.1|897|906.1|897|905|895.9|17
1654691580000|2022-06-08 12:33:00|906.09|896.99|905.61|896.51|906.09|896.99|905.61|896.51|10
1654691590000|2022-06-08 12:33:10|905.76|896.66|906.85|897.75|906.85|897.75|905.71|896.61|16
1654691600000|2022-06-08 12:33:20|906.9|897.8|907|897.9|907.3|898.2|906.9|897.8|8
1654691610000|2022-06-08 12:33:30|907.2|898.1|907.26|898.16|907.4|898.3|907.09|897.99|12
1654691620000|2022-06-08 12:33:40|907.36|898.26|907.51|898.41|907.51|898.41|907.31|898.21|4
1654691630000|2022-06-08 12:33:50|907.46|898.36|907.42|898.32|907.46|898.36|907.32|898.22|5
1654691640000|2022-06-08 12:34:00|907.55|898.45|908.1|899|908.1|899|907.42|898.32|14
1654691650000|2022-06-08 12:34:10|908.2|899.1|908.25|899.15|908.4|899.3|908.05|898.95|21
1654691660000|2022-06-08 12:34:20|908.2|899.1|908.2|899.1|908.6|899.5|908.15|899.05|18
1654691670000|2022-06-08 12:34:30|908.25|899.15|908.4|899.3|908.5|899.4|908.15|899.05|13
1654691680000|2022-06-08 12:34:40|908.5|899.4|908.4|899.3|908.5|899.4|908.2|899.1|8
1654691690000|2022-06-08 12:34:50|908.35|899.25|907.85|898.75|908.35|899.25|907.7|898.6|12
1654691700000|2022-06-08 12:35:00|907.8|898.7|907.7|898.6|907.8|898.7|907.65|898.55|9
1654691710000|2022-06-08 12:35:10|907.65|898.55|908.31|899.21|908.31|899.21|907.65|898.55|8
1654691720000|2022-06-08 12:35:20|908.46|899.36|908.2|899.1|908.6|899.5|908.2|899.1|13
1654691730000|2022-06-08 12:35:30|908.15|899.05|907.8|898.7|908.35|899.25|907.8|898.7|16
1654691740000|2022-06-08 12:35:40|907.85|898.75|908|898.9|908.05|898.95|907.8|898.7|12
1654691750000|2022-06-08 12:35:50|908.25|899.15|908.07|898.97|908.25|899.15|908.07|898.97|6
1654691760000|2022-06-08 12:36:00|908.03|898.93|908.06|898.96|908.2|899.1|908.03|898.93|9
1654691770000|2022-06-08 12:36:10|908.15|899.05|907.76|898.66|908.3|899.2|907.51|898.41|21
1654691780000|2022-06-08 12:36:20|907.78|898.68|907.48|898.38|907.98|898.88|907.48|898.38|11
1654691790000|2022-06-08 12:36:30|907.47|898.37|907.27|898.17|907.55|898.45|907.07|897.97|16
1654691800000|2022-06-08 12:36:40|907.26|898.16|907.1|898|907.26|898.16|907.03|897.93|13
1654691810000|2022-06-08 12:36:50|907.07|897.97|907.13|898.03|907.24|898.14|907.02|897.92|19
1654691820000|2022-06-08 12:37:00|907.08|897.98|907.2|898.1|907.27|898.17|907.08|897.98|11
1654691830000|2022-06-08 12:37:10|907.05|897.95|907.02|897.92|907.15|898.05|907|897.9|11
1654691840000|2022-06-08 12:37:20|907.01|897.91|906.76|897.66|907.06|897.96|906.49|897.39|13
1654691850000|2022-06-08 12:37:30|906.87|897.77|906.61|897.51|906.87|897.77|906.61|897.51|11
1654691860000|2022-06-08 12:37:40|906.71|897.61|906.34|897.24|906.79|897.69|906.34|897.24|11
1654691870000|2022-06-08 12:37:50|906.4|897.3|906.55|897.45|906.81|897.71|906.4|897.3|14
1654691880000|2022-06-08 12:38:00|906.58|897.48|906.84|897.74|907|897.9|906.57|897.47|13
1654691890000|2022-06-08 12:38:10|906.95|897.85|906.78|897.68|906.95|897.85|906.78|897.68|7
1654691900000|2022-06-08 12:38:20|906.72|897.62|906.72|897.62|906.72|897.62|906.72|897.62|1
1654691910000|2022-06-08 12:38:30|906.78|897.68|906.63|897.53|907|897.9|906.54|897.44|10
1654691920000|2022-06-08 12:38:40|906.64|897.54|906.83|897.73|906.95|897.85|906.64|897.54|9
1654691930000|2022-06-08 12:38:50|906.71|897.61|906.69|897.59|906.71|897.61|906.69|897.59|2
1654691940000|2022-06-08 12:39:00|906.64|897.54|906.66|897.56|906.8|897.7|906.32|897.22|14
1654691950000|2022-06-08 12:39:10|906.56|897.46|906.3|897.2|906.62|897.52|906.3|897.2|9
1654691960000|2022-06-08 12:39:20|906.27|897.17|906.27|897.17|906.54|897.44|906.26|897.16|12
1654691970000|2022-06-08 12:39:30|906.32|897.22|906.42|897.32|906.56|897.46|906.3|897.2|7
1654691980000|2022-06-08 12:39:40|906.34|897.24|906.34|897.24|906.39|897.29|906.28|897.18|8
1654691990000|2022-06-08 12:39:50|906.36|897.26|906.36|897.26|906.39|897.29|906.33|897.23|13
1654692000000|2022-06-08 12:40:00|906.34|897.24|905.95|896.85|906.35|897.25|905.95|896.85|11
1654692010000|2022-06-08 12:40:10|905.88|896.78|905.86|896.76|905.9|896.8|905.85|896.75|7
1654692020000|2022-06-08 12:40:20|905.88|896.78|905.68|896.58|905.98|896.88|905.68|896.58|7
1654692030000|2022-06-08 12:40:30|905.77|896.67|905.81|896.71|905.85|896.75|905.68|896.58|10
1654692040000|2022-06-08 12:40:40|905.83|896.73|906.15|897.05|906.15|897.05|905.83|896.73|8
1654692050000|2022-06-08 12:40:50|906.2|897.1|906.38|897.28|906.48|897.38|906.2|897.1|13
1654692060000|2022-06-08 12:41:00|906.33|897.23|906.43|897.33|906.48|897.38|906.27|897.17|11
1654692070000|2022-06-08 12:41:10|906.39|897.29|905.84|896.74|906.39|897.29|905.79|896.69|14
1654692080000|2022-06-08 12:41:20|905.83|896.73|905.81|896.71|905.83|896.73|905.58|896.48|12
1654692090000|2022-06-08 12:41:30|905.76|896.66|905.38|896.28|905.76|896.66|905.28|896.18|19
1654692100000|2022-06-08 12:41:40|905.33|896.23|905.21|896.11|905.33|896.23|905.2|896.1|13
1654692110000|2022-06-08 12:41:50|905.22|896.12|905.22|896.12|905.28|896.18|905.21|896.11|6
1654692120000|2022-06-08 12:42:00|905.21|896.11|905.84|896.74|905.84|896.74|905.21|896.11|14
1654692130000|2022-06-08 12:42:10|905.82|896.72|906.85|897.75|906.95|897.85|905.8|896.7|17
1654692140000|2022-06-08 12:42:20|906.8|897.7|906.85|897.75|907|897.9|906.55|897.45|12
1654692150000|2022-06-08 12:42:30|906.75|897.65|905.87|896.77|906.75|897.65|905.87|896.77|10
1654692160000|2022-06-08 12:42:40|905.94|896.84|905.42|896.32|905.95|896.85|905.32|896.22|12
1654692170000|2022-06-08 12:42:50|905.46|896.36|905.51|896.41|905.56|896.46|905.46|896.36|5
1654692180000|2022-06-08 12:43:00|905.56|896.46|906|896.9|906|896.9|905.51|896.41|16
1654692190000|2022-06-08 12:43:10|906.05|896.95|905.7|896.6|906.05|896.95|905.6|896.5|12
1654692200000|2022-06-08 12:43:20|905.65|896.55|905.48|896.38|905.9|896.8|905.33|896.23|11
1654692210000|2022-06-08 12:43:30|905.53|896.43|906.65|897.55|906.65|897.55|905.53|896.43|10
1654692220000|2022-06-08 12:43:40|906.7|897.6|907.2|898.1|907.2|898.1|906.65|897.55|4
1654692230000|2022-06-08 12:43:50|907.25|898.15|907.8|898.7|907.8|898.7|907.25|898.15|12
1654692240000|2022-06-08 12:44:00|907.75|898.65|907.8|898.7|908.15|899.05|907.6|898.5|18
1654692250000|2022-06-08 12:44:10|907.75|898.65|907.6|898.5|907.85|898.75|907.5|898.4|21
1654692260000|2022-06-08 12:44:20|907.65|898.55|907.8|898.7|907.8|898.7|907.4|898.3|8
1654692270000|2022-06-08 12:44:30|907.75|898.65|907.5|898.4|907.8|898.7|907.5|898.4|12
1654692280000|2022-06-08 12:44:40|907.35|898.25|906.52|897.42|907.35|898.25|906.25|897.15|17
1654692290000|2022-06-08 12:44:50|906.75|897.65|906.65|897.55|906.75|897.65|906.6|897.5|4
1654692300000|2022-06-08 12:45:00|906.8|897.7|906.36|897.26|906.8|897.7|906.14|897.04|15
1654692310000|2022-06-08 12:45:10|906.35|897.25|905.96|896.86|906.35|897.25|905.89|896.79|12
1654692320000|2022-06-08 12:45:20|906.05|896.95|906.11|897.01|906.45|897.35|905.85|896.75|20
1654692330000|2022-06-08 12:45:30|906.14|897.04|906.62|897.52|906.75|897.65|906.14|897.04|14
1654692340000|2022-06-08 12:45:40|906.57|897.47|907.11|898.01|907.5|898.4|906.57|897.47|13
1654692350000|2022-06-08 12:45:50|907.2|898.1|907.45|898.35|907.85|898.75|907.19|898.09|20
1654692360000|2022-06-08 12:46:00|907.5|898.4|907.5|898.4|907.65|898.55|907.45|898.35|12
1654692370000|2022-06-08 12:46:10|907.55|898.45|907.65|898.55|907.75|898.65|907.5|898.4|13
1654692380000|2022-06-08 12:46:20|907.6|898.5|907.55|898.45|907.65|898.55|907.35|898.25|7
1654692390000|2022-06-08 12:46:30|907.75|898.65|907.9|898.8|907.9|898.8|907.65|898.55|4
1654692400000|2022-06-08 12:46:40|907.85|898.75|907.75|898.65|907.85|898.75|907.7|898.6|7
1654692410000|2022-06-08 12:46:50|907.8|898.7|907.51|898.41|907.85|898.75|907.51|898.41|8
1654692420000|2022-06-08 12:47:00|907.43|898.33|907.31|898.21|907.58|898.48|907.31|898.21|10
1654692440000|2022-06-08 12:47:20|907.36|898.26|906.77|897.67|907.36|898.26|906.77|897.67|8
1654692450000|2022-06-08 12:47:30|906.78|897.68|906.42|897.32|906.9|897.8|906.42|897.32|7
1654692460000|2022-06-08 12:47:40|906.75|897.65|906.89|897.79|907.11|898.01|906.75|897.65|13
1654692470000|2022-06-08 12:47:50|906.77|897.67|906.78|897.68|906.79|897.69|906.77|897.67|4
1654692480000|2022-06-08 12:48:00|906.67|897.57|906.17|897.07|906.67|897.57|906.15|897.05|14
1654692490000|2022-06-08 12:48:10|906.35|897.25|906.55|897.45|906.65|897.55|906.35|897.25|18
1654692500000|2022-06-08 12:48:20|906.5|897.4|906.33|897.23|906.7|897.6|906.21|897.11|14
1654692510000|2022-06-08 12:48:30|906.34|897.24|906.35|897.25|906.57|897.47|906.32|897.22|9
1654692520000|2022-06-08 12:48:40|906.4|897.3|906.69|897.59|906.95|897.85|906.38|897.28|13
1654692530000|2022-06-08 12:48:50|906.6|897.5|906.65|897.55|906.7|897.6|906.55|897.45|6
1654692540000|2022-06-08 12:49:00|906.7|897.6|907.6|898.5|907.65|898.55|906.7|897.6|13
1654692550000|2022-06-08 12:49:10|907.65|898.55|907.9|898.8|908|898.9|907.6|898.5|9
1654692560000|2022-06-08 12:49:20|907.85|898.75|907.4|898.3|907.85|898.75|907.4|898.3|3
1654692570000|2022-06-08 12:49:30|907.35|898.25|907.02|897.92|907.35|898.25|907.02|897.92|6
1654692580000|2022-06-08 12:49:40|906.93|897.83|906.75|897.65|906.93|897.83|906.65|897.55|10
1654692590000|2022-06-08 12:49:50|906.85|897.75|907.05|897.95|907.05|897.95|906.85|897.75|2
1654692600000|2022-06-08 12:50:00|906.95|897.85|906.75|897.65|906.95|897.85|906.75|897.65|7
1654692610000|2022-06-08 12:50:10|906.95|897.85|906.9|897.8|906.95|897.85|906.8|897.7|6
1654692620000|2022-06-08 12:50:20|906.91|897.81|906.91|897.81|907.01|897.91|906.81|897.71|7
1654692630000|2022-06-08 12:50:30|906.95|897.85|907.35|898.25|907.35|898.25|906.95|897.85|5
1654692650000|2022-06-08 12:50:50|907.4|898.3|908|898.9|908.1|899|907.4|898.3|8
1654692660000|2022-06-08 12:51:00|907.95|898.85|907.85|898.75|907.95|898.85|907.75|898.65|9
1654692670000|2022-06-08 12:51:10|907.8|898.7|907.45|898.35|907.8|898.7|907.45|898.35|7
1654692680000|2022-06-08 12:51:20|907.4|898.3|907.6|898.5|907.65|898.55|907.4|898.3|4
1654692700000|2022-06-08 12:51:40|907.7|898.6|907.55|898.45|907.8|898.7|907.55|898.45|7
1654692710000|2022-06-08 12:51:50|907.5|898.4|907.6|898.5|907.6|898.5|907.5|898.4|4
1654692720000|2022-06-08 12:52:00|907.65|898.55|907.55|898.45|907.7|898.6|907.45|898.35|8
1654692730000|2022-06-08 12:52:10|907.5|898.4|907.5|898.4|907.5|898.4|907.5|898.4|1
1654692740000|2022-06-08 12:52:20|907.45|898.35|907.33|898.23|907.45|898.35|907.33|898.23|4
1654692750000|2022-06-08 12:52:30|907.28|898.18|907.27|898.17|907.5|898.4|907.27|898.17|9
1654692760000|2022-06-08 12:52:40|907.22|898.12|907.45|898.35|907.5|898.4|907.22|898.12|8
1654692770000|2022-06-08 12:52:50|907.4|898.3|907.26|898.16|907.4|898.3|907.25|898.15|5
1654692780000|2022-06-08 12:53:00|907.32|898.22|907.31|898.21|907.32|898.22|907.3|898.2|4
1654692790000|2022-06-08 12:53:10|907.25|898.15|907.25|898.15|907.25|898.15|907.24|898.14|3
1654692800000|2022-06-08 12:53:20|907.26|898.16|907.21|898.11|907.26|898.16|907.21|898.11|2
1654692810000|2022-06-08 12:53:30|907.25|898.15|907.55|898.45|907.55|898.45|907.25|898.15|3
1654692820000|2022-06-08 12:53:40|907.5|898.4|907.4|898.3|907.5|898.4|907.35|898.25|4
1654692850000|2022-06-08 12:54:10|907.25|898.15|906.4|897.3|907.29|898.19|906.4|897.3|11
1654692860000|2022-06-08 12:54:20|906.39|897.29|906.13|897.03|906.39|897.29|906.13|897.03|8
1654692870000|2022-06-08 12:54:30|906.06|896.96|905.65|896.55|906.06|896.96|905.65|896.55|11
1654692880000|2022-06-08 12:54:40|905.7|896.6|905.6|896.5|905.7|896.6|905.6|896.5|3
1654692890000|2022-06-08 12:54:50|905.65|896.55|905.65|896.55|905.65|896.55|905.64|896.54|3
1654692900000|2022-06-08 12:55:00|905.63|896.53|905.64|896.54|905.64|896.54|905.63|896.53|2
1654692910000|2022-06-08 12:55:10|905.66|896.56|906.55|897.45|906.55|897.45|905.66|896.56|11
1654692920000|2022-06-08 12:55:20|906.52|897.42|906.5|897.4|906.72|897.62|906.42|897.32|7
1654692930000|2022-06-08 12:55:30|906.45|897.35|906.09|896.99|906.45|897.35|906.09|896.99|5
1654692940000|2022-06-08 12:55:40|906.22|897.12|905.97|896.87|906.27|897.17|905.92|896.82|6
1654692950000|2022-06-08 12:55:50|905.92|896.82|905.84|896.74|905.92|896.82|905.84|896.74|2
1654692960000|2022-06-08 12:56:00|905.97|896.87|905.86|896.76|906.09|896.99|905.86|896.76|10
1654692970000|2022-06-08 12:56:10|905.91|896.81|906.6|897.5|906.6|897.5|905.91|896.81|12
1654692980000|2022-06-08 12:56:20|906.75|897.65|907.41|898.31|907.45|898.35|906.75|897.65|10
1654692990000|2022-06-08 12:56:30|907.4|898.3|907.41|898.31|907.65|898.55|907.32|898.22|11
1654693000000|2022-06-08 12:56:40|907.39|898.29|906.96|897.86|907.41|898.31|906.58|897.48|17
1654693010000|2022-06-08 12:56:50|907.15|898.05|907.32|898.22|907.41|898.31|907.15|898.05|4
1654693020000|2022-06-08 12:57:00|907.23|898.13|907.23|898.13|907.23|898.13|907.23|898.13|1
1654693030000|2022-06-08 12:57:10|907.24|898.14|907.25|898.15|907.29|898.19|907.24|898.14|4
1654693040000|2022-06-08 12:57:20|907.3|898.2|907.6|898.5|907.65|898.55|907.3|898.2|4
1654693050000|2022-06-08 12:57:30|907.55|898.45|907.55|898.45|907.55|898.45|907.45|898.35|4
1654693060000|2022-06-08 12:57:40|907.7|898.6|907.32|898.22|907.7|898.6|907.28|898.18|4
1654693070000|2022-06-08 12:57:50|907.31|898.21|907.08|897.98|907.31|898.21|907.08|897.98|8
1654693080000|2022-06-08 12:58:00|907.07|897.97|906.38|897.28|907.07|897.97|906.38|897.28|7
1654693090000|2022-06-08 12:58:10|906.35|897.25|906.13|897.03|906.35|897.25|906.1|897|12
1654693100000|2022-06-08 12:58:20|906.2|897.1|906.05|896.95|906.2|897.1|906|896.9|10
1654693110000|2022-06-08 12:58:30|906.11|897.01|907.05|897.95|907.05|897.95|906.11|897.01|14
1654693120000|2022-06-08 12:58:40|907.14|898.04|907.12|898.02|907.2|898.1|907|897.9|11
1654693130000|2022-06-08 12:58:50|907.03|897.93|907|897.9|907.15|898.05|907|897.9|6
1654693140000|2022-06-08 12:59:00|907.05|897.95|907.1|898|907.15|898.05|907.05|897.95|3
1654693150000|2022-06-08 12:59:10|907.05|897.95|906.8|897.7|907.05|897.95|906.8|897.7|4
1654693160000|2022-06-08 12:59:20|906.5|897.4|906.45|897.35|906.5|897.4|906.4|897.3|5
1654693170000|2022-06-08 12:59:30|906.4|897.3|906.5|897.4|906.5|897.4|906.37|897.27|5
1654693180000|2022-06-08 12:59:40|906.44|897.34|906.46|897.36|906.5|897.4|906.35|897.25|5
1654693190000|2022-06-08 12:59:50|906.42|897.32|906.4|897.3|906.42|897.32|906.4|897.3|2
1654693200000|2022-06-08 13:00:00|906.33|897.23|905.61|896.51|906.33|897.23|905.57|896.47|18
1654693210000|2022-06-08 13:00:10|905.6|896.5|905.46|896.36|905.63|896.53|905.46|896.36|15
1654693220000|2022-06-08 13:00:20|905.49|896.39|905.62|896.52|905.62|896.52|905.49|896.39|8
1654693230000|2022-06-08 13:00:30|905.61|896.51|905.51|896.41|905.61|896.51|905.3|896.2|17
1654693240000|2022-06-08 13:00:40|905.45|896.35|905.29|896.19|905.45|896.35|905.29|896.19|9
1654693250000|2022-06-08 13:00:50|905.37|896.27|905.53|896.43|905.56|896.46|905.37|896.27|10
1654693260000|2022-06-08 13:01:00|905.43|896.33|905.29|896.19|905.49|896.39|905.29|896.19|18
1654693270000|2022-06-08 13:01:10|905.3|896.2|905.29|896.19|905.43|896.33|905.29|896.19|13
1654693280000|2022-06-08 13:01:20|905.37|896.27|905.34|896.24|905.37|896.27|905.3|896.2|7
1654693290000|2022-06-08 13:01:30|905.32|896.22|905.62|896.52|905.62|896.52|905.29|896.19|16
1654693300000|2022-06-08 13:01:40|905.47|896.37|905.55|896.45|905.78|896.68|905.47|896.37|18
1654693310000|2022-06-08 13:01:50|905.6|896.5|906.03|896.93|906.09|896.99|905.6|896.5|12
1654693320000|2022-06-08 13:02:00|906.05|896.95|909.79|900.69|909.79|900.69|906.04|896.94|31
1654693330000|2022-06-08 13:02:10|909.95|900.85|909.25|900.15|909.95|900.85|909.2|900.1|20
1654693340000|2022-06-08 13:02:20|909.2|900.1|909.65|900.55|909.8|900.7|909.15|900.05|18
1654693350000|2022-06-08 13:02:30|909.6|900.5|909.25|900.15|909.6|900.5|909.14|900.04|17
1654693360000|2022-06-08 13:02:40|909.12|900.02|908.36|899.26|909.12|900.02|908.29|899.19|12
1654693370000|2022-06-08 13:02:50|908.51|899.41|908.57|899.47|908.7|899.6|908.51|899.41|7
1654693380000|2022-06-08 13:03:00|908.66|899.56|908.62|899.52|908.88|899.78|908.6|899.5|14
1654693390000|2022-06-08 13:03:10|908.61|899.51|908.85|899.75|909|899.9|908.61|899.51|13
1654693400000|2022-06-08 13:03:20|908.74|899.64|908.78|899.68|909.05|899.95|908.74|899.64|7
1654693410000|2022-06-08 13:03:30|908.6|899.5|908.28|899.18|908.6|899.5|908.28|899.18|10
1654693420000|2022-06-08 13:03:40|908.26|899.16|908.17|899.07|908.26|899.16|907.9|898.8|17
1654693430000|2022-06-08 13:03:50|908.22|899.12|908.04|898.94|908.22|899.12|908.02|898.92|11
1654693440000|2022-06-08 13:04:00|908.2|899.1|908.21|899.11|908.22|899.12|907.89|898.79|16
1654693450000|2022-06-08 13:04:10|908.34|899.24|909.4|900.3|909.4|900.3|908.34|899.24|15
1654693460000|2022-06-08 13:04:20|909.35|900.25|909.34|900.24|909.37|900.27|909.25|900.15|8
1654693470000|2022-06-08 13:04:30|909.36|900.26|909.45|900.35|909.45|900.35|909.36|900.26|2
1654693480000|2022-06-08 13:04:40|909.7|900.6|909.59|900.49|909.9|900.8|909.59|900.49|8
1654693490000|2022-06-08 13:04:50|909.66|900.56|909.8|900.7|909.85|900.75|909.64|900.54|5
1654693500000|2022-06-08 13:05:00|909.75|900.65|910.35|901.25|910.35|901.25|909.7|900.6|6
1654693510000|2022-06-08 13:05:10|910.65|901.55|910.95|901.85|911.35|902.25|910.6|901.5|14
1654693520000|2022-06-08 13:05:20|910.9|901.8|912.45|903.35|912.55|903.45|910.9|901.8|25
1654693530000|2022-06-08 13:05:30|912.3|903.2|911.5|902.4|912.35|903.25|911.45|902.35|18
1654693540000|2022-06-08 13:05:40|911.55|902.45|911.7|902.6|912.3|903.2|911.55|902.45|18
1654693550000|2022-06-08 13:05:50|911.6|902.5|911.8|902.7|911.9|902.8|911.6|902.5|7
1654693560000|2022-06-08 13:06:00|911.75|902.65|911.55|902.45|911.75|902.65|911.27|902.17|9
1654693570000|2022-06-08 13:06:10|911.7|902.6|912.3|903.2|912.35|903.25|911.65|902.55|16
1654693580000|2022-06-08 13:06:20|912.35|903.25|912.1|903|912.35|903.25|912.1|903|11
1654693590000|2022-06-08 13:06:30|912.05|902.95|911.95|902.85|912.05|902.95|911.95|902.85|3
1654693600000|2022-06-08 13:06:40|911.86|902.76|912.25|903.15|912.3|903.2|911.65|902.55|7
1654693610000|2022-06-08 13:06:50|912.15|903.05|912.45|903.35|912.7|903.6|912.1|903|14
1654693620000|2022-06-08 13:07:00|912.5|903.4|912.5|903.4|912.65|903.55|912.5|903.4|10
1654693630000|2022-06-08 13:07:10|912.55|903.45|913.2|904.1|913.25|904.15|912.55|903.45|8
1654693640000|2022-06-08 13:07:20|913|903.9|912.94|903.84|913.15|904.05|912.94|903.84|11
1654693650000|2022-06-08 13:07:30|913.09|903.99|913.65|904.55|913.65|904.55|912.99|903.89|15
1654693660000|2022-06-08 13:07:40|913.6|904.5|913.06|903.96|913.8|904.7|913.06|903.96|12
1654693670000|2022-06-08 13:07:50|912.99|903.89|913.09|903.99|913.24|904.14|912.99|903.89|7
1654693680000|2022-06-08 13:08:00|913.05|903.95|912.81|903.71|913.4|904.3|912.81|903.71|12
1654693690000|2022-06-08 13:08:10|912.8|903.7|913.18|904.08|913.29|904.19|912.77|903.67|15
1654693700000|2022-06-08 13:08:20|913.15|904.05|912.83|903.73|913.2|904.1|912.83|903.73|6
1654693710000|2022-06-08 13:08:30|912.79|903.69|912.8|903.7|912.8|903.7|912.45|903.35|8
1654693720000|2022-06-08 13:08:40|912.77|903.67|912.67|903.57|912.77|903.67|912.67|903.57|2
1654693730000|2022-06-08 13:08:50|912.62|903.52|912.54|903.44|912.62|903.52|912.54|903.44|2
1654693740000|2022-06-08 13:09:00|912.58|903.48|912.7|903.6|912.7|903.6|912.56|903.46|6
1654693750000|2022-06-08 13:09:10|912.65|903.55|912.47|903.37|912.65|903.55|912.47|903.37|2
1654693760000|2022-06-08 13:09:20|912.37|903.27|912.17|903.07|912.37|903.27|912.01|902.91|8
1654693770000|2022-06-08 13:09:30|912.22|903.12|912.06|902.96|912.22|903.12|912.06|902.96|9
1654693780000|2022-06-08 13:09:40|912.01|902.91|911.68|902.58|912.01|902.91|911.68|902.58|10
1654693790000|2022-06-08 13:09:50|911.62|902.52|911.77|902.67|911.8|902.7|911.62|902.52|3
1654693800000|2022-06-08 13:10:00|911.68|902.58|911.62|902.52|911.7|902.6|911.62|902.52|10
1654693810000|2022-06-08 13:10:10|911.65|902.55|911.62|902.52|911.76|902.66|911.62|902.52|8
1654693830000|2022-06-08 13:10:30|911.53|902.43|911.5|902.4|911.61|902.51|911.45|902.35|8
1654693840000|2022-06-08 13:10:40|911.49|902.39|911.72|902.62|911.72|902.62|911.49|902.39|7
1654693850000|2022-06-08 13:10:50|911.67|902.57|911.83|902.73|911.83|902.73|911.62|902.52|5
1654693860000|2022-06-08 13:11:00|911.78|902.68|911.43|902.33|911.78|902.68|911.39|902.29|16
1654693870000|2022-06-08 13:11:10|911.45|902.35|911.46|902.36|911.54|902.44|911.39|902.29|11
1654693880000|2022-06-08 13:11:20|911.45|902.35|912.33|903.23|912.63|903.53|911.45|902.35|24
1654693890000|2022-06-08 13:11:30|912.32|903.22|912.7|903.6|912.75|903.65|912.32|903.22|9
1654693900000|2022-06-08 13:11:40|912.65|903.55|912.32|903.22|912.65|903.55|912.32|903.22|5
1654693910000|2022-06-08 13:11:50|912.36|903.26|912.47|903.37|912.47|903.37|912.25|903.15|9
1654693920000|2022-06-08 13:12:00|912.54|903.44|912.47|903.37|912.54|903.44|912.36|903.26|4
1654693930000|2022-06-08 13:12:10|912.41|903.31|912.38|903.28|912.42|903.32|912.38|903.28|3
1654693940000|2022-06-08 13:12:20|912.3|903.2|912.29|903.19|912.39|903.29|912.29|903.19|3
1654693950000|2022-06-08 13:12:30|912.23|903.13|912.25|903.15|912.25|903.15|911.93|902.83|7
1654693960000|2022-06-08 13:12:40|912.3|903.2|912.6|903.5|912.6|903.5|912.3|903.2|7
1654693970000|2022-06-08 13:12:50|912.65|903.55|913.05|903.95|913.05|903.95|912.65|903.55|8
1654693980000|2022-06-08 13:13:00|913.15|904.05|913.6|904.5|913.7|904.6|913.15|904.05|13
1654693990000|2022-06-08 13:13:10|913.55|904.45|912.75|903.65|913.65|904.55|912.75|903.65|14
1654694000000|2022-06-08 13:13:20|912.65|903.55|912.4|903.3|912.75|903.65|912.3|903.2|10
1654694010000|2022-06-08 13:13:30|912.35|903.25|912.5|903.4|912.55|903.45|911.74|902.64|15
1654694020000|2022-06-08 13:13:40|912.55|903.45|912.45|903.35|912.7|903.6|912.4|903.3|15
1654694030000|2022-06-08 13:13:50|912.3|903.2|912.3|903.2|912.35|903.25|912.3|903.2|3
1654694040000|2022-06-08 13:14:00|912.25|903.15|912.04|902.94|912.3|903.2|911.99|902.89|9
1654694050000|2022-06-08 13:14:10|911.94|902.84|911.94|902.84|912.04|902.94|911.94|902.84|5
1654694060000|2022-06-08 13:14:20|911.89|902.79|912.14|903.04|912.14|903.04|911.89|902.79|6
1654694070000|2022-06-08 13:14:30|912.09|902.99|911.8|902.7|912.44|903.34|911.8|902.7|13
1654694080000|2022-06-08 13:14:40|911.75|902.65|912.1|903|912.1|903|911.75|902.65|5
1654694090000|2022-06-08 13:14:50|912.05|902.95|912.85|903.75|912.85|903.75|911.95|902.85|10
1654694100000|2022-06-08 13:15:00|912.9|903.8|913|903.9|913|903.9|912.75|903.65|10
1654694110000|2022-06-08 13:15:10|912.95|903.85|912.45|903.35|912.95|903.85|912.25|903.15|12
1654694120000|2022-06-08 13:15:20|912.5|903.4|912.5|903.4|912.55|903.45|912.25|903.15|14
1654694130000|2022-06-08 13:15:30|912.75|903.65|912.55|903.45|912.75|903.65|912.5|903.4|8
1654694140000|2022-06-08 13:15:40|912.6|903.5|913.2|904.1|913.3|904.2|912.6|903.5|17
1654694150000|2022-06-08 13:15:50|913.15|904.05|913.15|904.05|913.3|904.2|912.95|903.85|14
1654694160000|2022-06-08 13:16:00|913.1|904|912.85|903.75|913.45|904.35|912.57|903.47|16
1654694170000|2022-06-08 13:16:10|913|903.9|913.4|904.3|913.5|904.4|912.95|903.85|8
1654694180000|2022-06-08 13:16:20|913.35|904.25|913.15|904.05|913.35|904.25|913.1|904|7
1654694190000|2022-06-08 13:16:30|913.2|904.1|913.01|903.91|913.2|904.1|913.01|903.91|4
1654694200000|2022-06-08 13:16:40|912.97|903.87|912.97|903.87|912.97|903.87|912.97|903.87|1
1654694270000|2022-06-08 13:17:50|913.01|903.91|912.97|903.87|913.01|903.91|912.97|903.87|2
1654694280000|2022-06-08 13:18:00|913.01|903.91|913.11|904.01|913.16|904.06|913.01|903.91|4
1654694290000|2022-06-08 13:18:10|913.06|903.96|913.06|903.96|913.06|903.96|913.06|903.96|1
1654694300000|2022-06-08 13:18:20|913.11|904.01|913.23|904.13|913.28|904.18|913.11|904.01|8
1654694310000|2022-06-08 13:18:30|913.11|904.01|913.11|904.01|913.23|904.13|913.11|904.01|3
1654694320000|2022-06-08 13:18:40|912.97|903.87|912.97|903.87|912.97|903.87|912.97|903.87|1
1654694330000|2022-06-08 13:18:50|913.01|903.91|912.97|903.87|913.01|903.91|912.97|903.87|2
1654694340000|2022-06-08 13:19:00|913.06|903.96|912.99|903.89|913.11|904.01|912.99|903.89|6
1654694350000|2022-06-08 13:19:10|912.97|903.87|912.97|903.87|912.97|903.87|912.97|903.87|1
1654694370000|2022-06-08 13:19:30|913.01|903.91|913|903.9|913.03|903.93|912.97|903.87|4
1654694380000|2022-06-08 13:19:40|912.97|903.87|912.97|903.87|912.97|903.87|912.97|903.87|1
1654694390000|2022-06-08 13:19:50|913.01|903.91|913.11|904.01|913.11|904.01|912.97|903.87|7
1654694400000|2022-06-08 13:20:00|913.12|904.02|913.21|904.11|913.21|904.11|912.97|903.87|14
1654694410000|2022-06-08 13:20:10|913.45|904.35|913.39|904.29|913.65|904.55|913.29|904.19|9
1654694420000|2022-06-08 13:20:20|913.44|904.34|913.75|904.65|913.75|904.65|913.44|904.34|5
1654694430000|2022-06-08 13:20:30|913.55|904.45|913.55|904.45|913.6|904.5|913.5|904.4|5
1654694440000|2022-06-08 13:20:40|913.5|904.4|913.6|904.5|913.6|904.5|913.5|904.4|3
1654694450000|2022-06-08 13:20:50|913.55|904.45|913.55|904.45|913.55|904.45|913.4|904.3|6
1654694460000|2022-06-08 13:21:00|913.6|904.5|913.75|904.65|913.8|904.7|913.6|904.5|10
1654694470000|2022-06-08 13:21:10|913.8|904.7|913.8|904.7|913.85|904.75|913.75|904.65|7
1654694480000|2022-06-08 13:21:20|913.75|904.65|913.75|904.65|913.8|904.7|913.75|904.65|5
1654694490000|2022-06-08 13:21:30|913.8|904.7|913.85|904.75|913.85|904.75|913.75|904.65|10
1654694500000|2022-06-08 13:21:40|913.8|904.7|913.8|904.7|913.8|904.7|913.75|904.65|7
1654694510000|2022-06-08 13:21:50|913.75|904.65|913.8|904.7|913.8|904.7|913.75|904.65|10
1654694520000|2022-06-08 13:22:00|913.75|904.65|913.9|904.8|913.95|904.85|913.75|904.65|10
1654694530000|2022-06-08 13:22:10|913.85|904.75|913.75|904.65|913.9|904.8|913.75|904.65|10
1654694540000|2022-06-08 13:22:20|913.9|904.8|914.25|905.15|914.25|905.15|913.85|904.75|10
1654694550000|2022-06-08 13:22:30|914.3|905.2|915.5|906.4|915.65|906.55|914.15|905.05|14
1654694560000|2022-06-08 13:22:40|915.55|906.45|915.5|906.4|916.05|906.95|915.5|906.4|13
1654694570000|2022-06-08 13:22:50|915.45|906.35|915.35|906.25|915.5|906.4|915.35|906.25|7
1654694580000|2022-06-08 13:23:00|915.36|906.26|915.46|906.36|915.46|906.36|915.36|906.26|2
1654694590000|2022-06-08 13:23:10|915.55|906.45|915.6|906.5|915.6|906.5|915.55|906.45|4
1654694600000|2022-06-08 13:23:20|915.55|906.45|915.3|906.2|915.55|906.45|915.3|906.2|5
1654694620000|2022-06-08 13:23:40|915.25|906.15|915.25|906.15|915.25|906.15|915.25|906.15|1
1654694630000|2022-06-08 13:23:50|915.2|906.1|915.25|906.15|915.3|906.2|915.2|906.1|8
1654694640000|2022-06-08 13:24:00|915.3|906.2|914.84|905.74|915.3|906.2|914.84|905.74|10
1654694650000|2022-06-08 13:24:10|914.81|905.71|915|905.9|915|905.9|914.81|905.71|4
1654694660000|2022-06-08 13:24:20|914.95|905.85|914.95|905.85|914.95|905.85|914.9|905.8|3
1654694670000|2022-06-08 13:24:30|914.9|905.8|915.28|906.18|915.28|906.18|914.85|905.75|5
1654694690000|2022-06-08 13:24:50|915.25|906.15|914.7|905.6|915.25|906.15|914.69|905.59|8
1654694700000|2022-06-08 13:25:00|914.75|905.65|915.1|906|915.1|906|914.75|905.65|9
1654694710000|2022-06-08 13:25:10|915.15|906.05|915.85|906.75|915.9|906.8|915.15|906.05|19
1654694720000|2022-06-08 13:25:20|915.9|906.8|916.4|907.3|916.45|907.35|915.8|906.7|13
1654694730000|2022-06-08 13:25:30|916.35|907.25|917.15|908.05|917.45|908.35|916.35|907.25|21
1654694740000|2022-06-08 13:25:40|917.25|908.15|917|907.9|917.25|908.15|916.88|907.78|11
1654694750000|2022-06-08 13:25:50|916.93|907.83|916.6|907.5|916.93|907.83|916.6|907.5|4
1654694760000|2022-06-08 13:26:00|916.55|907.45|915.85|906.75|916.55|907.45|915.8|906.7|13
1654694770000|2022-06-08 13:26:10|915.9|906.8|916.65|907.55|916.65|907.55|915.9|906.8|16
1654694780000|2022-06-08 13:26:20|916.6|907.5|916.37|907.27|916.9|907.8|916.37|907.27|14
1654694790000|2022-06-08 13:26:30|916.42|907.32|916.42|907.32|916.5|907.4|916.27|907.17|12
1654694800000|2022-06-08 13:26:40|916.37|907.27|916.23|907.13|916.39|907.29|916.23|907.13|6
1654694840000|2022-06-08 13:27:20|916.29|907.19|916.4|907.3|916.47|907.37|916.23|907.13|11
1654694850000|2022-06-08 13:27:30|916.39|907.29|916.43|907.33|916.48|907.38|916.34|907.24|10
1654694860000|2022-06-08 13:27:40|916.39|907.29|916.58|907.48|916.62|907.52|916.39|907.29|17
1654694870000|2022-06-08 13:27:50|916.55|907.45|916.57|907.47|916.74|907.64|916.5|907.4|13
1654694880000|2022-06-08 13:28:00|916.53|907.43|916.95|907.85|916.95|907.85|916.53|907.43|8
1654694890000|2022-06-08 13:28:10|917|907.9|917.16|908.06|917.4|908.3|917|907.9|16
1654694900000|2022-06-08 13:28:20|917.11|908.01|916.63|907.53|917.15|908.05|916.63|907.53|9
1654694910000|2022-06-08 13:28:30|916.61|907.51|916.48|907.38|916.61|907.51|916.46|907.36|4
1654694920000|2022-06-08 13:28:40|916.45|907.35|916.48|907.38|916.66|907.56|916.43|907.33|13
1654694930000|2022-06-08 13:28:50|916.43|907.33|916.53|907.43|916.7|907.6|916.41|907.31|11
1654694940000|2022-06-08 13:29:00|916.58|907.48|916.49|907.39|916.63|907.53|916.33|907.23|16
1654694950000|2022-06-08 13:29:10|916.44|907.34|916.57|907.47|916.57|907.47|916.39|907.29|7
1654694960000|2022-06-08 13:29:20|916.55|907.45|916.23|907.13|916.55|907.45|916.23|907.13|6
1654694970000|2022-06-08 13:29:30|916.34|907.24|916.39|907.29|916.42|907.32|916.29|907.19|5
1654694980000|2022-06-08 13:29:40|916.49|907.39|916.44|907.34|916.49|907.39|916.43|907.33|3
1654694990000|2022-06-08 13:29:50|916.49|907.39|916.51|907.41|916.59|907.49|916.38|907.28|9
1654695000000|2022-06-08 13:30:00|916.48|907.38|916.54|907.44|916.66|907.56|916.36|907.26|17
1654695010000|2022-06-08 13:30:10|916.61|907.51|917.2|908.1|917.45|908.35|916.61|907.51|21
1654695020000|2022-06-08 13:30:20|917.3|908.2|915.63|906.53|917.4|908.3|915.63|906.53|16
1654695030000|2022-06-08 13:30:30|915.64|906.54|914.37|905.27|915.64|906.54|914.34|905.24|22
1654695040000|2022-06-08 13:30:40|914.35|905.25|914.3|905.2|914.35|905.25|914.25|905.15|6
1654695050000|2022-06-08 13:30:50|914.25|905.15|914|904.9|914.45|905.35|914|904.9|12
1654695060000|2022-06-08 13:31:00|913.97|904.87|912.69|903.59|914|904.9|912.57|903.47|19
1654695070000|2022-06-08 13:31:10|912.75|903.65|913.55|904.45|913.71|904.61|912.75|903.65|24
1654695080000|2022-06-08 13:31:20|913.48|904.38|915.15|906.05|915.25|906.15|913.48|904.38|24
1654695090000|2022-06-08 13:31:30|915.2|906.1|914.8|905.7|915.2|906.1|914.6|905.5|19
1654695100000|2022-06-08 13:31:40|915.2|906.1|914.55|905.45|915.35|906.25|914.55|905.45|23
1654695110000|2022-06-08 13:31:50|914.14|905.04|914.14|905.04|914.39|905.29|913.91|904.81|12
1654695120000|2022-06-08 13:32:00|914.15|905.05|913.78|904.68|914.15|905.05|913.78|904.68|8
1654695130000|2022-06-08 13:32:10|913.81|904.71|914.8|905.7|914.8|905.7|913.81|904.71|13
1654695140000|2022-06-08 13:32:20|914.85|905.75|914.37|905.27|914.9|905.8|914.36|905.26|15
1654695150000|2022-06-08 13:32:30|914.39|905.29|913.96|904.86|914.39|905.29|913.81|904.71|18
1654695160000|2022-06-08 13:32:40|913.89|904.79|913.87|904.77|913.96|904.86|913.78|904.68|11
1654695170000|2022-06-08 13:32:50|913.85|904.75|914.63|905.53|914.65|905.55|913.78|904.68|21
1654695180000|2022-06-08 13:33:00|914.65|905.55|914.7|905.6|914.7|905.6|914.09|904.99|23
1654695190000|2022-06-08 13:33:10|915|905.9|915.35|906.25|915.45|906.35|914.9|905.8|23
1654695200000|2022-06-08 13:33:20|915.2|906.1|914.65|905.55|915.4|906.3|914.65|905.55|17
1654695210000|2022-06-08 13:33:30|914.8|905.7|915.1|906|915.25|906.15|914.67|905.57|17
1654695220000|2022-06-08 13:33:40|915.05|905.95|914.44|905.34|915.05|905.95|914.44|905.34|13
1654695230000|2022-06-08 13:33:50|914.45|905.35|915.25|906.15|915.3|906.2|914.45|905.35|17
1654695240000|2022-06-08 13:34:00|915.2|906.1|915.1|906|915.2|906.1|914.75|905.65|18
1654695250000|2022-06-08 13:34:10|915.25|906.15|915.95|906.85|916.05|906.95|915.2|906.1|21
1654695260000|2022-06-08 13:34:20|915.9|906.8|916.06|906.96|916.55|907.45|915.9|906.8|20
1654695270000|2022-06-08 13:34:30|916.01|906.91|915.52|906.42|916.01|906.91|915.32|906.22|10
1654695280000|2022-06-08 13:34:40|915.32|906.22|916.6|907.5|916.6|907.5|915.32|906.22|15
1654695290000|2022-06-08 13:34:50|916.76|907.66|917.55|908.45|917.7|908.6|916.7|907.6|26
1654695300000|2022-06-08 13:35:00|917.6|908.5|918.75|909.65|918.75|909.65|917.25|908.15|31
1654695310000|2022-06-08 13:35:10|918.8|909.7|920.46|911.36|920.46|911.36|918.8|909.7|35
1654695320000|2022-06-08 13:35:20|920.5|911.4|920.75|911.65|921.21|912.11|920.31|911.21|28
1654695330000|2022-06-08 13:35:30|920.8|911.7|920.4|911.3|921|911.9|920.35|911.25|28
1654695340000|2022-06-08 13:35:40|920.45|911.35|919.99|910.89|920.6|911.5|919.99|910.89|26
1654695350000|2022-06-08 13:35:50|919.98|910.88|919.95|910.85|919.98|910.88|919.65|910.55|20
1654695360000|2022-06-08 13:36:00|919.86|910.76|920.75|911.65|920.75|911.65|919.55|910.45|26
1654695370000|2022-06-08 13:36:10|921.05|911.95|921.65|912.55|921.7|912.6|920.6|911.5|27
1654695380000|2022-06-08 13:36:20|921.6|912.5|921.36|912.26|922|912.9|921.36|912.26|20
1654695390000|2022-06-08 13:36:30|921.4|912.3|921.29|912.19|921.6|912.5|920.98|911.88|24
1654695400000|2022-06-08 13:36:40|921.4|912.3|921.08|911.98|921.4|912.3|921.08|911.98|13
1654695410000|2022-06-08 13:36:50|921.03|911.93|921.08|911.98|921.18|912.08|920.98|911.88|13
1654695420000|2022-06-08 13:37:00|921.03|911.93|920.98|911.88|921.03|911.93|920.94|911.84|6
1654695430000|2022-06-08 13:37:10|921.03|911.93|921.45|912.35|921.75|912.65|921.03|911.93|19
1654695440000|2022-06-08 13:37:20|921.3|912.2|920.97|911.87|921.4|912.3|920.97|911.87|12
1654695450000|2022-06-08 13:37:30|921.03|911.93|921.18|912.08|921.23|912.13|920.93|911.83|12
1654695460000|2022-06-08 13:37:40|921.08|911.98|921.08|911.98|921.23|912.13|921.03|911.93|10
1654695470000|2022-06-08 13:37:50|921.03|911.93|920.98|911.88|921.23|912.13|920.98|911.88|10
1654695480000|2022-06-08 13:38:00|921.03|911.93|920.98|911.88|921.18|912.08|920.91|911.81|11
1654695490000|2022-06-08 13:38:10|920.91|911.81|920.33|911.23|920.91|911.81|920.12|911.02|9
1654695500000|2022-06-08 13:38:20|920.28|911.18|920.55|911.45|921.15|912.05|920.28|911.18|21
1654695510000|2022-06-08 13:38:30|920.6|911.5|921|911.9|921.45|912.35|920.6|911.5|30
1654695520000|2022-06-08 13:38:40|920.95|911.85|920.85|911.75|920.95|911.85|920.75|911.65|10
1654695530000|2022-06-08 13:38:50|920.95|911.85|921.65|912.55|921.7|912.6|920.9|911.8|11
1654695540000|2022-06-08 13:39:00|921.6|912.5|921.1|912|921.6|912.5|921.1|912|16
1654695550000|2022-06-08 13:39:10|921.15|912.05|921.75|912.65|921.75|912.65|921.15|912.05|23
1654695560000|2022-06-08 13:39:20|921.8|912.7|921.9|912.8|922.1|913|921.65|912.55|24
1654695570000|2022-06-08 13:39:30|921.95|912.85|922.55|913.45|922.55|913.45|921.4|912.3|23
1654695580000|2022-06-08 13:39:40|922.35|913.25|922.75|913.65|923.1|914|922.35|913.25|24
1654695590000|2022-06-08 13:39:50|922.7|913.6|923|913.9|923|913.9|922.45|913.35|17
1654695600000|2022-06-08 13:40:00|923.05|913.95|921.85|912.75|923.45|914.35|921.8|912.7|21
1654695610000|2022-06-08 13:40:10|921.71|912.61|921.21|912.11|921.8|912.7|921.21|912.11|20
1654695620000|2022-06-08 13:40:20|921.26|912.16|921.3|912.2|921.39|912.29|921.15|912.05|16
1654695630000|2022-06-08 13:40:30|921.29|912.19|921.14|912.04|921.54|912.44|921.09|911.99|20
1654695640000|2022-06-08 13:40:40|921.1|912|921.2|912.1|921.35|912.25|920.95|911.85|14
1654695650000|2022-06-08 13:40:50|921.18|912.08|920.61|911.51|921.18|912.08|920.61|911.51|15
1654695660000|2022-06-08 13:41:00|920.55|911.45|920.13|911.03|920.58|911.48|919.68|910.58|26
1654695670000|2022-06-08 13:41:10|920.05|910.95|920.17|911.07|920.17|911.07|919.22|910.12|20
1654695680000|2022-06-08 13:41:20|920.2|911.1|920.21|911.11|920.32|911.22|919.88|910.78|19
1654695690000|2022-06-08 13:41:30|920.3|911.2|919.86|910.76|920.75|911.65|919.77|910.67|27
1654695700000|2022-06-08 13:41:40|919.64|910.54|919.8|910.7|920.05|910.95|919.42|910.32|29
1654695710000|2022-06-08 13:41:50|919.92|910.82|919.81|910.71|920|910.9|919.75|910.65|15
1654695720000|2022-06-08 13:42:00|919.75|910.65|919.11|910.01|919.8|910.7|919.11|910.01|24
1654695730000|2022-06-08 13:42:10|919.12|910.02|919.07|909.97|919.21|910.11|919.03|909.93|14
1654695740000|2022-06-08 13:42:20|919.11|910.01|919.35|910.25|919.56|910.46|919.07|909.97|25
1654695750000|2022-06-08 13:42:30|919.34|910.24|919.46|910.36|919.6|910.5|919.19|910.09|23
1654695760000|2022-06-08 13:42:40|919.49|910.39|920.4|911.3|920.45|911.35|919.3|910.2|24
1654695770000|2022-06-08 13:42:50|920.5|911.4|920.18|911.08|920.5|911.4|920.01|910.91|14
1654695780000|2022-06-08 13:43:00|920.16|911.06|919.84|910.74|920.5|911.4|919.84|910.74|35
1654695790000|2022-06-08 13:43:10|919.85|910.75|920.32|911.22|920.5|911.4|919.83|910.73|16
1654695800000|2022-06-08 13:43:20|920.31|911.21|920.73|911.63|920.75|911.65|920.29|911.19|28
1654695810000|2022-06-08 13:43:30|920.8|911.7|920.8|911.7|921.11|912.01|920.67|911.57|19
1654695820000|2022-06-08 13:43:40|920.85|911.75|920.31|911.21|920.85|911.75|920.3|911.2|17
1654695830000|2022-06-08 13:43:50|920.3|911.2|920.9|911.8|920.95|911.85|920.26|911.16|23
1654695840000|2022-06-08 13:44:00|920.86|911.76|919.62|910.52|920.86|911.76|919.62|910.52|17
1654695850000|2022-06-08 13:44:10|919.72|910.62|919.77|910.67|920.23|911.13|919.54|910.44|23
1654695860000|2022-06-08 13:44:20|919.72|910.62|919.51|910.41|920.27|911.17|919.51|910.41|26
1654695870000|2022-06-08 13:44:30|919.55|910.45|919.44|910.34|919.77|910.67|919.44|910.34|20
1654695880000|2022-06-08 13:44:40|919.42|910.32|919.53|910.43|919.75|910.65|919.42|910.32|20
1654695890000|2022-06-08 13:44:50|919.39|910.29|919.72|910.62|919.74|910.64|919.3|910.2|20
1654695900000|2022-06-08 13:45:00|919.68|910.58|919.73|910.63|920.45|911.35|919.52|910.42|32
1654695910000|2022-06-08 13:45:10|919.74|910.64|919.29|910.19|919.74|910.64|919.29|910.19|28
1654695920000|2022-06-08 13:45:20|919.31|910.21|919.36|910.26|919.49|910.39|919.31|910.21|16
1654695930000|2022-06-08 13:45:30|919.58|910.48|919.38|910.28|919.68|910.58|919.38|910.28|18
1654695940000|2022-06-08 13:45:40|919.39|910.29|920.6|911.5|920.6|911.5|919.39|910.29|22
1654695950000|2022-06-08 13:45:50|920.55|911.45|920.49|911.39|920.55|911.45|919.87|910.77|26
1654695960000|2022-06-08 13:46:00|920.44|911.34|920.32|911.22|920.44|911.34|920.2|911.1|16
1654695970000|2022-06-08 13:46:10|920.31|911.21|920.02|910.92|920.31|911.21|919.89|910.79|11
1654695980000|2022-06-08 13:46:20|919.97|910.87|919.97|910.87|919.97|910.87|919.8|910.7|11
1654695990000|2022-06-08 13:46:30|920.02|910.92|920.07|910.97|920.29|911.19|920.02|910.92|12
1654696000000|2022-06-08 13:46:40|920.02|910.92|920.45|911.35|920.45|911.35|920.02|910.92|13
1654696010000|2022-06-08 13:46:50|920.54|911.44|920.95|911.85|920.95|911.85|920.46|911.36|13
1654696020000|2022-06-08 13:47:00|920.9|911.8|921.23|912.13|921.35|912.25|920.8|911.7|20
1654696030000|2022-06-08 13:47:10|921.18|912.08|920.85|911.75|921.18|912.08|920.3|911.2|25
1654696040000|2022-06-08 13:47:20|920.91|911.81|921.35|912.25|921.35|912.25|920.88|911.78|16
1654696050000|2022-06-08 13:47:30|921.33|912.23|921.27|912.17|921.62|912.52|921.24|912.14|24
1654696060000|2022-06-08 13:47:40|921.25|912.15|921.32|912.22|921.34|912.24|921.16|912.06|15
1654696070000|2022-06-08 13:47:50|921.3|912.2|921.67|912.57|921.8|912.7|921.3|912.2|19
1654696080000|2022-06-08 13:48:00|921.66|912.56|921.83|912.73|921.9|912.8|921.39|912.29|23
1654696090000|2022-06-08 13:48:10|921.74|912.64|921.73|912.63|921.95|912.85|921.72|912.62|14
1654696100000|2022-06-08 13:48:20|921.69|912.59|921.75|912.65|921.9|912.8|921.64|912.54|24
1654696110000|2022-06-08 13:48:30|921.85|912.75|922.04|912.94|922.45|913.35|921.83|912.73|18
1654696120000|2022-06-08 13:48:40|922|912.9|922.25|913.15|922.3|913.2|921.62|912.52|16
1654696130000|2022-06-08 13:48:50|922.3|913.2|922.65|913.55|922.7|913.6|922.3|913.2|4
1654696140000|2022-06-08 13:49:00|922.7|913.6|922.6|913.5|922.9|913.8|922.55|913.45|17
1654696150000|2022-06-08 13:49:10|922.55|913.45|923.9|914.8|923.9|914.8|922.55|913.45|21
1654696160000|2022-06-08 13:49:20|923.8|914.7|923.9|914.8|923.95|914.85|923.2|914.1|26
1654696170000|2022-06-08 13:49:30|923.95|914.85|926|916.9|926.25|917.15|923.95|914.85|33
1654696180000|2022-06-08 13:49:40|925.85|916.75|925.11|916.01|925.85|916.75|924.8|915.7|23
1654696190000|2022-06-08 13:49:50|925.06|915.96|924.85|915.75|925.06|915.96|924.62|915.52|19
1654696200000|2022-06-08 13:50:00|924.8|915.7|926.7|917.6|926.85|917.75|924.8|915.7|31
1654696210000|2022-06-08 13:50:10|926.75|917.65|925.8|916.7|927|917.9|925.75|916.65|31
1654696220000|2022-06-08 13:50:20|925.82|916.72|925.05|915.95|925.82|916.72|925.05|915.95|21
1654696230000|2022-06-08 13:50:30|925.1|916|924.45|915.35|925.1|916|924.45|915.35|27
1654696240000|2022-06-08 13:50:40|924.55|915.45|924.4|915.3|924.65|915.55|924.1|915|24
1654696250000|2022-06-08 13:50:50|924.35|915.25|924.25|915.15|924.52|915.42|923.78|914.68|23
1654696260000|2022-06-08 13:51:00|924.13|915.03|924.25|915.15|924.25|915.15|923.97|914.87|14
1654696270000|2022-06-08 13:51:10|924.4|915.3|924.52|915.42|924.85|915.75|924.4|915.3|17
1654696280000|2022-06-08 13:51:20|924.57|915.47|924.84|915.74|925.7|916.6|924.57|915.47|21
1654696290000|2022-06-08 13:51:30|924.79|915.69|924.47|915.37|924.79|915.69|924.38|915.28|12
1654696300000|2022-06-08 13:51:40|924.46|915.36|924.27|915.17|924.46|915.36|924.27|915.17|18
1654696310000|2022-06-08 13:51:50|924.36|915.26|924.7|915.6|924.75|915.65|924.27|915.17|10
1654696320000|2022-06-08 13:52:00|924.75|915.65|924.37|915.27|924.9|915.8|924.37|915.27|10
1654696330000|2022-06-08 13:52:10|924.41|915.31|923.8|914.7|924.51|915.41|923.8|914.7|18
1654696340000|2022-06-08 13:52:20|923.9|914.8|923.77|914.67|924.4|915.3|923.77|914.67|13
1654696350000|2022-06-08 13:52:30|923.85|914.75|924.36|915.26|924.45|915.35|923.8|914.7|17
1654696360000|2022-06-08 13:52:40|924.32|915.22|923.8|914.7|924.32|915.22|923.75|914.65|15
1654696370000|2022-06-08 13:52:50|923.75|914.65|923.8|914.7|923.85|914.75|923.75|914.65|3
1654696380000|2022-06-08 13:53:00|923.85|914.75|923.74|914.64|923.95|914.85|923.74|914.64|12
1654696390000|2022-06-08 13:53:10|923.8|914.7|923.44|914.34|923.8|914.7|923.43|914.33|10
1654696400000|2022-06-08 13:53:20|923.28|914.18|922.63|913.53|923.4|914.3|922.57|913.47|20
1654696410000|2022-06-08 13:53:30|922.62|913.52|922.74|913.64|922.85|913.75|922.57|913.47|11
1654696420000|2022-06-08 13:53:40|922.64|913.54|922.4|913.3|922.69|913.59|922.3|913.2|12
1654696430000|2022-06-08 13:53:50|922.38|913.28|922.71|913.61|922.73|913.63|922.31|913.21|18
1654696440000|2022-06-08 13:54:00|922.67|913.57|923.35|914.25|923.4|914.3|922.65|913.55|21
1654696450000|2022-06-08 13:54:10|923.24|914.14|923.35|914.25|923.53|914.43|922.89|913.79|17
1654696460000|2022-06-08 13:54:20|923.28|914.18|923.8|914.7|923.8|914.7|923.1|914|14
1654696470000|2022-06-08 13:54:30|923.9|914.8|924.95|915.85|925|915.9|923.9|914.8|30
1654696480000|2022-06-08 13:54:40|925|915.9|924.7|915.6|925|915.9|924.7|915.6|19
1654696490000|2022-06-08 13:54:50|924.75|915.65|924.65|915.55|924.95|915.85|924.65|915.55|21
1654696500000|2022-06-08 13:55:00|924.75|915.65|925.05|915.95|925.05|915.95|924.55|915.45|22
1654696510000|2022-06-08 13:55:10|925.25|916.15|924.67|915.57|925.5|916.4|924.67|915.57|14
1654696520000|2022-06-08 13:55:20|924.54|915.44|925.45|916.35|925.5|916.4|924.28|915.18|16
1654696530000|2022-06-08 13:55:30|925.55|916.45|925.6|916.5|925.8|916.7|925.45|916.35|11
1654696540000|2022-06-08 13:55:40|925.58|916.48|925.68|916.58|925.7|916.6|925.58|916.48|4
1654696550000|2022-06-08 13:55:50|925.67|916.57|926.1|917|926.65|917.55|925.65|916.55|25
1654696560000|2022-06-08 13:56:00|926.05|916.95|926.15|917.05|926.6|917.5|926.05|916.95|18
1654696570000|2022-06-08 13:56:10|926.1|917|927.05|917.95|927.05|917.95|926.05|916.95|27
1654696580000|2022-06-08 13:56:20|927|917.9|927.05|917.95|927.05|917.95|926.95|917.85|13
1654696590000|2022-06-08 13:56:30|927|917.9|927.14|918.04|928.2|919.1|927|917.9|26
1654696600000|2022-06-08 13:56:40|927.19|918.09|926.45|917.35|927.21|918.11|926.4|917.3|15
1654696610000|2022-06-08 13:56:50|926.35|917.25|926.05|916.95|926.35|917.25|925.9|916.8|10
1654696620000|2022-06-08 13:57:00|926.1|917|926.75|917.65|926.75|917.65|926.1|917|9
1654696630000|2022-06-08 13:57:10|926.87|917.77|926.3|917.2|926.87|917.77|926.25|917.15|14
1654696640000|2022-06-08 13:57:20|926.25|917.15|926.65|917.55|926.7|917.6|926.25|917.15|14
1654696650000|2022-06-08 13:57:30|926.6|917.5|926.45|917.35|926.6|917.5|926.38|917.28|7
1654696660000|2022-06-08 13:57:40|926.59|917.49|926.65|917.55|926.75|917.65|926.58|917.48|6
1654696670000|2022-06-08 13:57:50|926.73|917.63|926.6|917.5|926.73|917.63|926.46|917.36|8
1654696680000|2022-06-08 13:58:00|926.65|917.55|926.75|917.65|926.8|917.7|926.6|917.5|8
1654696690000|2022-06-08 13:58:10|926.7|917.6|927|917.9|927|917.9|926.7|917.6|4
1654696700000|2022-06-08 13:58:20|926.9|917.8|927.1|918|927.45|918.35|926.9|917.8|11
1654696710000|2022-06-08 13:58:30|926.8|917.7|927.15|918.05|927.15|918.05|926.8|917.7|11
1654696720000|2022-06-08 13:58:40|926.95|917.85|926.75|917.65|926.95|917.85|926.75|917.65|10
1654696730000|2022-06-08 13:58:50|926.7|917.6|926.45|917.35|926.7|917.6|926.3|917.2|11
1654696740000|2022-06-08 13:59:00|926.4|917.3|926.65|917.55|926.65|917.55|926.4|917.3|15
1654696750000|2022-06-08 13:59:10|926.75|917.65|926.7|917.6|926.8|917.7|926.6|917.5|12
1654696760000|2022-06-08 13:59:20|926.65|917.55|926.5|917.4|926.65|917.55|926.5|917.4|3
1654696770000|2022-06-08 13:59:30|926.45|917.35|924.93|915.83|926.45|917.35|924.93|915.83|13
1654696780000|2022-06-08 13:59:40|924.84|915.74|924.64|915.54|924.84|915.74|924.63|915.53|6
1654696790000|2022-06-08 13:59:50|924.73|915.63|924.81|915.71|924.81|915.71|924.73|915.63|7
1654696800000|2022-06-08 14:00:00|924.75|915.65|924.7|915.6|924.75|915.65|924.4|915.3|12
1654696810000|2022-06-08 14:00:10|924.75|915.65|925.42|916.32|925.8|916.7|924.75|915.65|29
1654696820000|2022-06-08 14:00:20|925.4|916.3|924.71|915.61|925.4|916.3|924.71|915.61|12
1654696830000|2022-06-08 14:00:30|924.62|915.52|924.4|915.3|924.8|915.7|924.25|915.15|25
1654696840000|2022-06-08 14:00:40|924.49|915.39|924.09|914.99|924.62|915.52|924.09|914.99|20
1654696850000|2022-06-08 14:00:50|924.27|915.17|924.17|915.07|924.3|915.2|923.75|914.65|17
1654696860000|2022-06-08 14:01:00|924.15|915.05|923.7|914.6|924.15|915.05|923.7|914.6|9
1654696870000|2022-06-08 14:01:10|923.68|914.58|922.51|913.41|923.68|914.58|922.51|913.41|23
1654696880000|2022-06-08 14:01:20|922.5|913.4|922.48|913.38|922.55|913.45|922.25|913.15|18
1654696890000|2022-06-08 14:01:30|922.57|913.47|922.8|913.7|922.8|913.7|922.48|913.38|21
1654696900000|2022-06-08 14:01:40|922.98|913.88|923.26|914.16|923.26|914.16|922.84|913.74|27
1654696910000|2022-06-08 14:01:50|923.42|914.32|923.42|914.32|923.65|914.55|923.22|914.12|23
1654696920000|2022-06-08 14:02:00|923.43|914.33|923.58|914.48|923.6|914.5|922.65|913.55|20
1654696930000|2022-06-08 14:02:10|923.65|914.55|924.4|915.3|924.45|915.35|923.65|914.55|9
1654696940000|2022-06-08 14:02:20|924.57|915.47|924.62|915.52|924.62|915.52|924.45|915.35|10
1654696950000|2022-06-08 14:02:30|924.55|915.45|925.25|916.15|925.25|916.15|924.55|915.45|9
1654696960000|2022-06-08 14:02:40|925.3|916.2|925.09|915.99|925.3|916.2|924.99|915.89|11
1654696970000|2022-06-08 14:02:50|925.04|915.94|924.3|915.2|925.04|915.94|923.83|914.73|19
1654696980000|2022-06-08 14:03:00|924.4|915.3|924.3|915.2|924.4|915.3|924.3|915.2|7
1654696990000|2022-06-08 14:03:10|924.35|915.25|924.2|915.1|924.5|915.4|924.2|915.1|10
1654697000000|2022-06-08 14:03:20|924.11|915.01|923.95|914.85|924.11|915.01|923.9|914.8|7
1654697010000|2022-06-08 14:03:30|924|914.9|924|914.9|924.26|915.16|923.88|914.78|17
1654697020000|2022-06-08 14:03:40|924.05|914.95|923.72|914.62|924.45|915.35|923.72|914.62|16
1654697030000|2022-06-08 14:03:50|923.71|914.61|924.2|915.1|924.2|915.1|923.38|914.28|13
1654697040000|2022-06-08 14:04:00|924.24|915.14|924.16|915.06|924.35|915.25|924.16|915.06|18
1654697050000|2022-06-08 14:04:10|923.94|914.84|924.15|915.05|924.45|915.35|923.65|914.55|15
1654697060000|2022-06-08 14:04:20|924.18|915.08|924.21|915.11|924.45|915.35|924.15|915.05|18
1654697070000|2022-06-08 14:04:30|924.19|915.09|924.19|915.09|924.25|915.15|923.83|914.73|15
1654697080000|2022-06-08 14:04:40|924.17|915.07|923.95|914.85|924.29|915.19|923.9|914.8|12
1654697090000|2022-06-08 14:04:50|923.9|914.8|924.19|915.09|924.19|915.09|923.8|914.7|12
1654697100000|2022-06-08 14:05:00|924.3|915.2|923.8|914.7|924.6|915.5|923.66|914.56|14
1654697110000|2022-06-08 14:05:10|923.75|914.65|923.7|914.6|923.75|914.65|923.7|914.6|2
1654697120000|2022-06-08 14:05:20|923.65|914.55|923.45|914.35|923.65|914.55|923.35|914.25|4
1654697130000|2022-06-08 14:05:30|923.4|914.3|923.6|914.5|923.65|914.55|923.36|914.26|14
1654697140000|2022-06-08 14:05:40|923.55|914.45|923.65|914.55|923.65|914.55|923.5|914.4|9
1654697150000|2022-06-08 14:05:50|923.75|914.65|923.7|914.6|923.95|914.85|923.65|914.55|10
1654697160000|2022-06-08 14:06:00|923.75|914.65|924.2|915.1|924.3|915.2|923.75|914.65|16
1654697170000|2022-06-08 14:06:10|924.15|915.05|924|914.9|924.15|915.05|924|914.9|8
1654697180000|2022-06-08 14:06:20|923.8|914.7|923.46|914.36|923.8|914.7|923.46|914.36|8
1654697190000|2022-06-08 14:06:30|923.37|914.27|922.81|913.71|923.37|914.27|922.58|913.48|13
1654697200000|2022-06-08 14:06:40|922.76|913.66|923|913.9|923|913.9|922.55|913.45|12
1654697210000|2022-06-08 14:06:50|922.95|913.85|922.72|913.62|923.05|913.95|922.65|913.55|12
1654697220000|2022-06-08 14:07:00|922.77|913.67|923.05|913.95|923.1|914|922.77|913.67|8
1654697230000|2022-06-08 14:07:10|923|913.9|922.95|913.85|923|913.9|922.9|913.8|6
1654697240000|2022-06-08 14:07:20|923|913.9|923.42|914.32|923.65|914.55|922.95|913.85|16
1654697250000|2022-06-08 14:07:30|923.3|914.2|922.63|913.53|923.3|914.2|922.63|913.53|4
1654697260000|2022-06-08 14:07:40|922.53|913.43|922.39|913.29|922.53|913.43|922.39|913.29|5
1654697270000|2022-06-08 14:07:50|922.3|913.2|921.99|912.89|922.39|913.29|921.97|912.87|6
1654697280000|2022-06-08 14:08:00|921.97|912.87|921.1|912|921.97|912.87|921.1|912|10
1654697290000|2022-06-08 14:08:10|921.17|912.07|921.41|912.31|921.54|912.44|921.17|912.07|15
1654697300000|2022-06-08 14:08:20|921.39|912.29|921.49|912.39|921.61|912.51|921.39|912.29|17
1654697310000|2022-06-08 14:08:30|921.59|912.49|921.18|912.08|921.68|912.58|921.12|912.02|18
1654697320000|2022-06-08 14:08:40|921.28|912.18|921.12|912.02|921.28|912.18|921.12|912.02|3
1654697330000|2022-06-08 14:08:50|921.28|912.18|921.12|912.02|921.28|912.18|921.12|912.02|6
1654697340000|2022-06-08 14:09:00|921.18|912.08|921.32|912.22|921.32|912.22|921.12|912.02|7
1654697350000|2022-06-08 14:09:10|921.31|912.21|921.95|912.85|921.95|912.85|921.31|912.21|20
1654697360000|2022-06-08 14:09:20|921.9|912.8|921.83|912.73|921.9|912.8|921.83|912.73|5
1654697370000|2022-06-08 14:09:30|921.73|912.63|920.9|911.8|921.73|912.63|920.74|911.64|20
1654697380000|2022-06-08 14:09:40|921.05|911.95|920.85|911.75|921.05|911.95|920.8|911.7|7
1654697390000|2022-06-08 14:09:50|920.8|911.7|920.75|911.65|920.8|911.7|920.75|911.65|2
1654697400000|2022-06-08 14:10:00|920.73|911.63|920.95|911.85|921|911.9|920.22|911.12|19
1654697410000|2022-06-08 14:10:10|920.86|911.76|919.9|910.8|920.86|911.76|919.9|910.8|11
1654697420000|2022-06-08 14:10:20|919.87|910.77|919.84|910.74|919.87|910.77|919.84|910.74|3
1654697430000|2022-06-08 14:10:30|919.89|910.79|919.72|910.62|919.89|910.79|919.72|910.62|9
1654697440000|2022-06-08 14:10:40|919.88|910.78|919.72|910.62|919.93|910.83|919.72|910.62|13
1654697470000|2022-06-08 14:11:10|919.63|910.53|919.64|910.54|919.64|910.54|919.59|910.49|3
1654697480000|2022-06-08 14:11:20|919|909.9|918.97|909.87|919|909.9|918.97|909.87|2
1654697490000|2022-06-08 14:11:30|918.76|909.66|918.2|909.1|918.76|909.66|918.2|909.1|8
1654697500000|2022-06-08 14:11:40|918.22|909.12|918.48|909.38|918.48|909.38|918.21|909.11|6
1654697510000|2022-06-08 14:11:50|918.72|909.62|918.84|909.74|919.09|909.99|918.7|909.6|15
1654697520000|2022-06-08 14:12:00|918.75|909.65|918.34|909.24|918.9|909.8|918.34|909.24|13
1654697530000|2022-06-08 14:12:10|918.42|909.32|918.85|909.75|918.85|909.75|918.32|909.22|25
1654697540000|2022-06-08 14:12:20|918.8|909.7|919.43|910.33|919.65|910.55|918.8|909.7|19
1654697550000|2022-06-08 14:12:30|919.52|910.42|919.8|910.7|919.8|910.7|919.4|910.3|15
1654697560000|2022-06-08 14:12:40|919.85|910.75|919.85|910.75|919.85|910.75|919.85|910.75|1
1654697570000|2022-06-08 14:12:50|919.79|910.69|919.79|910.69|919.79|910.69|919.79|910.69|1
1654697580000|2022-06-08 14:13:00|919.76|910.66|920.5|911.4|920.55|911.45|919.35|910.25|21
1654697590000|2022-06-08 14:13:10|920.45|911.35|920.3|911.2|920.6|911.5|920.3|911.2|14
1654697600000|2022-06-08 14:13:20|920.03|910.93|919.85|910.75|920.03|910.93|919.76|910.66|6
1654697610000|2022-06-08 14:13:30|919.8|910.7|920.29|911.19|920.35|911.25|919.8|910.7|13
1654697620000|2022-06-08 14:13:40|920.25|911.15|919.83|910.73|920.25|911.15|919.83|910.73|9
1654697630000|2022-06-08 14:13:50|919.75|910.65|919.83|910.73|919.83|910.73|919.69|910.59|7
1654697640000|2022-06-08 14:14:00|919.77|910.67|919.77|910.67|919.77|910.67|919.55|910.45|7
1654697650000|2022-06-08 14:14:10|919.74|910.64|918.78|909.68|919.74|910.64|918.63|909.53|22
1654697660000|2022-06-08 14:14:20|918.75|909.65|918.55|909.45|918.75|909.65|918.55|909.45|15
1654697670000|2022-06-08 14:14:30|918.5|909.4|917.27|908.17|918.55|909.45|917.27|908.17|19
1654697680000|2022-06-08 14:14:40|917.31|908.21|917.62|908.52|917.81|908.71|917.31|908.21|17
1654697690000|2022-06-08 14:14:50|917.6|908.5|917.27|908.17|917.6|908.5|917.27|908.17|12
1654697700000|2022-06-08 14:15:00|917.21|908.11|916.33|907.23|917.21|908.11|916.27|907.17|16
1654697720000|2022-06-08 14:15:20|916.44|907.34|916.51|907.41|916.71|907.61|916.33|907.23|16
1654697730000|2022-06-08 14:15:30|916.5|907.4|916.54|907.44|916.79|907.69|916.43|907.33|12
1654697740000|2022-06-08 14:15:40|916.59|907.49|916.64|907.54|916.73|907.63|916.48|907.38|15
1654697750000|2022-06-08 14:15:50|916.6|907.5|916.8|907.7|916.8|907.7|916.59|907.49|16
1654697760000|2022-06-08 14:16:00|916.84|907.74|917.39|908.29|917.6|908.5|916.84|907.74|16
1654697770000|2022-06-08 14:16:10|917.49|908.39|917.65|908.55|917.74|908.64|917.49|908.39|14
1654697780000|2022-06-08 14:16:20|917.76|908.66|917.81|908.71|917.85|908.75|917.54|908.44|16
1654697790000|2022-06-08 14:16:30|917.85|908.75|918.4|909.3|918.6|909.5|917.85|908.75|12
1654697800000|2022-06-08 14:16:40|918.29|909.19|917.88|908.78|918.3|909.2|917.88|908.78|10
1654697810000|2022-06-08 14:16:50|917.94|908.84|918.04|908.94|918.25|909.15|917.91|908.81|18
1654697820000|2022-06-08 14:17:00|918|908.9|917.9|908.8|918|908.9|917.63|908.53|13
1654697830000|2022-06-08 14:17:10|917.8|908.7|917.61|908.51|917.8|908.7|917.61|908.51|18
1654697840000|2022-06-08 14:17:20|917.56|908.46|916.43|907.33|917.65|908.55|916.43|907.33|13
1654697850000|2022-06-08 14:17:30|916.41|907.31|917|907.9|917|907.9|916.34|907.24|10
1654697860000|2022-06-08 14:17:40|917.05|907.95|917.09|907.99|917.65|908.55|917.05|907.95|18
1654697870000|2022-06-08 14:17:50|917|907.9|917.5|908.4|917.5|908.4|916.84|907.74|16
1654697880000|2022-06-08 14:18:00|917.45|908.35|917.41|908.31|917.6|908.5|917.35|908.25|12
1654697890000|2022-06-08 14:18:10|917.38|908.28|917.09|907.99|917.65|908.55|917.09|907.99|15
1654697900000|2022-06-08 14:18:20|916.92|907.82|917.12|908.02|917.15|908.05|916.82|907.72|12
1654697910000|2022-06-08 14:18:30|917.1|908|916.78|907.68|917.17|908.07|916.73|907.63|9
1654697920000|2022-06-08 14:18:40|916.88|907.78|917.25|908.15|917.25|908.15|916.88|907.78|5
1654697930000|2022-06-08 14:18:50|917.33|908.23|917.55|908.45|917.57|908.47|917.33|908.23|10
1654697940000|2022-06-08 14:19:00|917.6|908.5|917.49|908.39|917.62|908.52|917.38|908.28|15
1654697950000|2022-06-08 14:19:10|917.59|908.49|918.55|909.45|918.55|909.45|917.59|908.49|14
1654697960000|2022-06-08 14:19:20|918.49|909.39|918.8|909.7|918.8|909.7|918.4|909.3|8
1654697970000|2022-06-08 14:19:30|918.7|909.6|918.65|909.55|918.7|909.6|918.46|909.36|7
1654697980000|2022-06-08 14:19:40|918.6|909.5|918.4|909.3|918.6|909.5|918.4|909.3|2
1654697990000|2022-06-08 14:19:50|918.37|909.27|918.85|909.75|918.85|909.75|918.37|909.27|14
1654698000000|2022-06-08 14:20:00|918.95|909.85|918.65|909.55|919.35|910.25|918.65|909.55|8
1654698010000|2022-06-08 14:20:10|918.6|909.5|918.6|909.5|918.8|909.7|918.55|909.45|10
1654698020000|2022-06-08 14:20:20|918.65|909.55|918.7|909.6|918.7|909.6|918.65|909.55|2
1654698030000|2022-06-08 14:20:30|918.9|909.8|919.15|910.05|919.6|910.5|918.9|909.8|17
1654698040000|2022-06-08 14:20:40|919.17|910.07|918.83|909.73|919.25|910.15|918.8|909.7|9
1654698050000|2022-06-08 14:20:50|918.78|909.68|918.56|909.46|918.83|909.73|918.56|909.46|6
1654698060000|2022-06-08 14:21:00|918.64|909.54|919.19|910.09|919.35|910.25|918.64|909.54|10
1654698070000|2022-06-08 14:21:10|919.11|910.01|919.3|910.2|919.34|910.24|918.83|909.73|17
1654698080000|2022-06-08 14:21:20|919.35|910.25|919.42|910.32|919.55|910.45|919.35|910.25|6
1654698090000|2022-06-08 14:21:30|919.38|910.28|919.11|910.01|919.38|910.28|919.11|910.01|11
1654698100000|2022-06-08 14:21:40|919.22|910.12|919.18|910.08|919.37|910.27|919.18|910.08|8
1654698110000|2022-06-08 14:21:50|919.19|910.09|919.49|910.39|919.7|910.6|919.19|910.09|11
1654698120000|2022-06-08 14:22:00|919.44|910.34|918.99|909.89|919.44|910.34|918.99|909.89|6
1654698130000|2022-06-08 14:22:10|918.94|909.84|918.95|909.85|918.99|909.89|918.93|909.83|6
1654698140000|2022-06-08 14:22:20|918.98|909.88|919.05|909.95|919.05|909.95|918.98|909.88|4
1654698150000|2022-06-08 14:22:30|919.04|909.94|918.93|909.83|919.05|909.95|918.93|909.83|7
1654698190000|2022-06-08 14:23:10|918.89|909.79|917.77|908.67|918.89|909.79|917.77|908.67|13
1654698200000|2022-06-08 14:23:20|917.69|908.59|917.29|908.19|917.69|908.59|917.29|908.19|16
1654698210000|2022-06-08 14:23:30|917.3|908.2|917.34|908.24|917.53|908.43|917.3|908.2|11
1654698220000|2022-06-08 14:23:40|917.3|908.2|917.5|908.4|917.53|908.43|917.3|908.2|13
1654698230000|2022-06-08 14:23:50|917.52|908.42|917.8|908.7|917.8|908.7|917.41|908.31|20
1654698240000|2022-06-08 14:24:00|917.73|908.63|917.38|908.28|917.78|908.68|917.38|908.28|20
1654698250000|2022-06-08 14:24:10|917.37|908.27|917.48|908.38|917.64|908.54|917.35|908.25|17
1654698260000|2022-06-08 14:24:20|917.55|908.45|917.48|908.38|917.63|908.53|917.45|908.35|22
1654698270000|2022-06-08 14:24:30|917.47|908.37|917.79|908.69|917.81|908.71|917.4|908.3|16
1654698280000|2022-06-08 14:24:40|917.82|908.72|917.73|908.63|917.86|908.76|917.58|908.48|19
1654698290000|2022-06-08 14:24:50|917.76|908.66|917.71|908.61|917.85|908.75|917.67|908.57|18
1654698300000|2022-06-08 14:25:00|917.69|908.59|917.57|908.47|917.69|908.59|917.47|908.37|22
1654698310000|2022-06-08 14:25:10|917.53|908.43|917.38|908.28|917.53|908.43|917.33|908.23|15
1654698320000|2022-06-08 14:25:20|917.33|908.23|917.38|908.28|917.38|908.28|917.33|908.23|3
1654698330000|2022-06-08 14:25:30|917.42|908.32|917.23|908.13|917.44|908.34|917.14|908.04|15
1654698340000|2022-06-08 14:25:40|917.21|908.11|917.39|908.29|917.48|908.38|917.17|908.07|9
1654698350000|2022-06-08 14:25:50|917.5|908.4|917.5|908.4|917.53|908.43|917.34|908.24|18
1654698360000|2022-06-08 14:26:00|917.6|908.5|918.09|908.99|918.26|909.16|917.6|908.5|14
1654698370000|2022-06-08 14:26:10|918.11|909.01|918.28|909.18|918.28|909.18|918.11|909.01|7
1654698380000|2022-06-08 14:26:20|918.27|909.17|918.19|909.09|918.39|909.29|918.13|909.03|17
1654698390000|2022-06-08 14:26:30|918.17|909.07|918.21|909.11|918.21|909.11|917.72|908.62|12
1654698400000|2022-06-08 14:26:40|918.19|909.09|917.57|908.47|918.21|909.11|917.57|908.47|12
1654698410000|2022-06-08 14:26:50|917.56|908.46|917.37|908.27|917.56|908.46|917.35|908.25|9
1654698420000|2022-06-08 14:27:00|917.39|908.29|917.7|908.6|917.76|908.66|917.36|908.26|15
1654698430000|2022-06-08 14:27:10|917.76|908.66|917.63|908.53|917.96|908.86|917.6|908.5|17
1654698440000|2022-06-08 14:27:20|917.6|908.5|917.5|908.4|917.62|908.52|917.5|908.4|5
1654698450000|2022-06-08 14:27:30|917.55|908.45|917.82|908.72|917.82|908.72|917.55|908.45|5
1654698460000|2022-06-08 14:27:40|917.74|908.64|917.35|908.25|917.74|908.64|917.35|908.25|11
1654698470000|2022-06-08 14:27:50|917.38|908.28|917.72|908.62|917.77|908.67|917.38|908.28|8
1654698480000|2022-06-08 14:28:00|917.68|908.58|917.92|908.82|918.01|908.91|917.68|908.58|3
1654698490000|2022-06-08 14:28:10|917.96|908.86|918.26|909.16|918.35|909.25|917.96|908.86|7
1654698500000|2022-06-08 14:28:20|918.28|909.18|917.97|908.87|918.28|909.18|917.92|908.82|9
1654698510000|2022-06-08 14:28:30|918.07|908.97|917.12|908.02|918.13|909.03|917.12|908.02|17
1654698520000|2022-06-08 14:28:40|917.2|908.1|917.22|908.12|917.22|908.12|916.81|907.71|11
1654698530000|2022-06-08 14:28:50|917.21|908.11|917.24|908.14|917.33|908.23|917.17|908.07|16
1654698540000|2022-06-08 14:29:00|917.23|908.13|916.75|907.65|917.23|908.13|916.62|907.52|10
1654698550000|2022-06-08 14:29:10|916.67|907.57|916.33|907.23|916.67|907.57|916.33|907.23|9
1654698560000|2022-06-08 14:29:20|916.17|907.07|916.12|907.02|916.25|907.15|916.12|907.02|7
1654698570000|2022-06-08 14:29:30|915.9|906.8|915.9|906.8|915.9|906.8|915.9|906.8|1
1654698580000|2022-06-08 14:29:40|915.97|906.87|915.47|906.37|915.97|906.87|915.47|906.37|4
1654698590000|2022-06-08 14:29:50|915.39|906.29|914.84|905.74|915.39|906.29|914.83|905.73|12
1654698600000|2022-06-08 14:30:00|914.92|905.82|914.83|905.73|914.92|905.82|914.83|905.73|4
1654698610000|2022-06-08 14:30:10|914.87|905.77|914.4|905.3|914.95|905.85|914.4|905.3|22
1654698620000|2022-06-08 14:30:20|914.02|904.92|914.44|905.34|914.44|905.34|913.91|904.81|21
1654698630000|2022-06-08 14:30:30|914.43|905.33|915.39|906.29|915.44|906.34|914.4|905.3|25
1654698640000|2022-06-08 14:30:40|915.37|906.27|916.2|907.1|916.2|907.1|915.37|906.27|15
1654698650000|2022-06-08 14:30:50|916.15|907.05|916.19|907.09|916.49|907.39|916.04|906.94|16
1654698660000|2022-06-08 14:31:00|916.24|907.14|915.29|906.19|916.5|907.4|915.29|906.19|18
1654698670000|2022-06-08 14:31:10|915.25|906.15|914.94|905.84|915.25|906.15|914.81|905.71|14
1654698680000|2022-06-08 14:31:20|914.89|905.79|914.95|905.85|914.95|905.85|914.57|905.47|10
1654698690000|2022-06-08 14:31:30|915|905.9|915.25|906.15|915.27|906.17|915|905.9|7
1654698700000|2022-06-08 14:31:40|915.21|906.11|915.25|906.15|915.26|906.16|915.21|906.11|6
1654698710000|2022-06-08 14:31:50|915.29|906.19|915.1|906|915.29|906.19|914.96|905.86|20
1654698720000|2022-06-08 14:32:00|915.08|905.98|915.15|906.05|915.17|906.07|914.87|905.77|25
1654698730000|2022-06-08 14:32:10|915.19|906.09|914.9|905.8|915.25|906.15|914.9|905.8|16
1654698740000|2022-06-08 14:32:20|914.86|905.76|914.85|905.75|914.89|905.79|914.85|905.75|7
1654698750000|2022-06-08 14:32:30|914.82|905.72|914.78|905.68|914.95|905.85|914.77|905.67|14
1654698760000|2022-06-08 14:32:40|914.77|905.67|915.39|906.29|915.39|906.29|914.76|905.66|22
1654698770000|2022-06-08 14:32:50|915.42|906.32|916.18|907.08|916.23|907.13|915.42|906.32|14
1654698780000|2022-06-08 14:33:00|916.11|907.01|916.25|907.15|916.28|907.18|915.92|906.82|16
1654698790000|2022-06-08 14:33:10|916.24|907.14|916.29|907.19|916.5|907.4|916.24|907.14|8
1654698800000|2022-06-08 14:33:20|916.31|907.21|916.33|907.23|916.33|907.23|916.18|907.08|17
1654698810000|2022-06-08 14:33:30|916.42|907.32|916.31|907.21|916.52|907.42|916.26|907.16|11
1654698820000|2022-06-08 14:33:40|916.06|906.96|916.07|906.97|916.07|906.97|916.06|906.96|2
1654698830000|2022-06-08 14:33:50|915.65|906.55|915.37|906.27|915.65|906.55|915.37|906.27|12
1654698840000|2022-06-08 14:34:00|915.35|906.25|915.73|906.63|915.73|906.63|915.34|906.24|14
1654698850000|2022-06-08 14:34:10|915.83|906.73|916.32|907.22|916.46|907.36|915.78|906.68|17
1654698860000|2022-06-08 14:34:20|916.41|907.31|916.3|907.2|916.41|907.31|916.27|907.17|20
1654698870000|2022-06-08 14:34:30|916.28|907.18|916.36|907.26|916.39|907.29|916.26|907.16|8
1654698880000|2022-06-08 14:34:40|916.39|907.29|915.83|906.73|916.41|907.31|915.83|906.73|12
1654698890000|2022-06-08 14:34:50|915.98|906.88|915.52|906.42|915.98|906.88|915.45|906.35|12
1654698900000|2022-06-08 14:35:00|915.62|906.52|915.73|906.63|915.83|906.73|915.62|906.52|10
1654698910000|2022-06-08 14:35:10|915.9|906.8|915.88|906.78|916.45|907.35|915.85|906.75|16
1654698920000|2022-06-08 14:35:20|915.98|906.88|916.3|907.2|916.4|907.3|915.98|906.88|14
1654698930000|2022-06-08 14:35:30|916.25|907.15|916.5|907.4|916.6|907.5|916.21|907.11|8
1654698940000|2022-06-08 14:35:40|916.45|907.35|916.29|907.19|916.5|907.4|916.19|907.09|8
1654698950000|2022-06-08 14:35:50|916.31|907.21|916.42|907.32|916.42|907.32|916.29|907.19|10
1654698960000|2022-06-08 14:36:00|916.46|907.36|917.35|908.25|917.45|908.35|916.46|907.36|22
1654698970000|2022-06-08 14:36:10|917.29|908.19|917.43|908.33|917.49|908.39|917.28|908.18|13
1654698980000|2022-06-08 14:36:20|917.44|908.34|917.41|908.31|917.46|908.36|917.14|908.04|15
1654698990000|2022-06-08 14:36:30|917.43|908.33|917.46|908.36|917.47|908.37|917.4|908.3|9
1654699000000|2022-06-08 14:36:40|917.43|908.33|917.44|908.34|917.46|908.36|917.42|908.32|6
1654699010000|2022-06-08 14:36:50|917.41|908.31|917.45|908.35|917.51|908.41|917.4|908.3|13
1654699020000|2022-06-08 14:37:00|917.56|908.46|917.7|908.6|917.95|908.85|917.56|908.46|17
1654699030000|2022-06-08 14:37:10|917.65|908.55|917.32|908.22|917.65|908.55|917.27|908.17|17
1654699040000|2022-06-08 14:37:20|917.3|908.2|916.6|907.5|917.36|908.26|916.6|907.5|18
1654699050000|2022-06-08 14:37:30|916.62|907.52|916.05|906.95|916.64|907.54|915.79|906.69|13
1654699060000|2022-06-08 14:37:40|916|906.9|916.45|907.35|916.46|907.36|916|906.9|10
1654699070000|2022-06-08 14:37:50|916.46|907.36|916.46|907.36|916.46|907.36|916.36|907.26|3
1654699080000|2022-06-08 14:38:00|916.44|907.34|916.38|907.28|916.56|907.46|916.24|907.14|16
1654699090000|2022-06-08 14:38:10|916.35|907.25|915.71|906.61|916.35|907.25|915.67|906.57|15
1654699100000|2022-06-08 14:38:20|915.67|906.57|915.77|906.67|915.86|906.76|915.67|906.57|6
1654699110000|2022-06-08 14:38:30|915.75|906.65|915.94|906.84|915.94|906.84|915.75|906.65|2
1654699120000|2022-06-08 14:38:40|915.92|906.82|916.45|907.35|916.7|907.6|915.92|906.82|16
1654699130000|2022-06-08 14:38:50|916.47|907.37|916.19|907.09|916.47|907.37|916.13|907.03|18
1654699140000|2022-06-08 14:39:00|916.14|907.04|916.35|907.25|916.36|907.26|916.08|906.98|19
1654699150000|2022-06-08 14:39:10|916.43|907.33|916.17|907.07|916.43|907.33|916.17|907.07|12
1654699160000|2022-06-08 14:39:20|916.23|907.13|916.18|907.08|916.27|907.17|916.18|907.08|5
1654699170000|2022-06-08 14:39:30|916.16|907.06|915.85|906.75|916.23|907.13|915.85|906.75|9
1654699180000|2022-06-08 14:39:40|915.89|906.79|915.96|906.86|916|906.9|915.89|906.79|4
1654699190000|2022-06-08 14:39:50|915.86|906.76|915.95|906.85|916.19|907.09|915.86|906.76|8
1654699200000|2022-06-08 14:40:00|915.87|906.77|916.15|907.05|916.15|907.05|915.87|906.77|9
1654699210000|2022-06-08 14:40:10|916.27|907.17|916.22|907.12|916.45|907.35|916.17|907.07|8
1654699220000|2022-06-08 14:40:20|916.28|907.18|916.34|907.24|916.39|907.29|916.26|907.16|5
1654699230000|2022-06-08 14:40:30|916.6|907.5|916.53|907.43|916.6|907.5|916.52|907.42|3
1654699240000|2022-06-08 14:40:40|916.46|907.36|916.55|907.45|916.55|907.45|916.17|907.07|9
1654699250000|2022-06-08 14:40:50|916.7|907.6|916.75|907.65|916.9|907.8|916.7|907.6|7
1654699260000|2022-06-08 14:41:00|916.67|907.57|916.67|907.57|916.67|907.57|916.67|907.57|1
1654699270000|2022-06-08 14:41:10|916.66|907.56|916.8|907.7|916.85|907.75|916.64|907.54|7
1654699280000|2022-06-08 14:41:20|916.9|907.8|917|907.9|917.1|908|916.9|907.8|4
1654699290000|2022-06-08 14:41:30|916.95|907.85|917|907.9|917|907.9|916.95|907.85|2
1654699300000|2022-06-08 14:41:40|916.95|907.85|917|907.9|917|907.9|916.95|907.85|2
1654699310000|2022-06-08 14:41:50|916.95|907.85|916.87|907.77|916.95|907.85|916.85|907.75|4
1654699320000|2022-06-08 14:42:00|916.82|907.72|916.95|907.85|917.05|907.95|916.82|907.72|11
1654699330000|2022-06-08 14:42:10|917.1|908|916.68|907.58|917.1|908|916.68|907.58|7
1654699340000|2022-06-08 14:42:20|916.75|907.65|916.66|907.56|916.75|907.65|916.66|907.56|9
1654699380000|2022-06-08 14:43:00|916.75|907.65|916.75|907.65|916.84|907.74|916.75|907.65|14
1654699390000|2022-06-08 14:43:10|916.83|907.73|915.54|906.44|916.83|907.73|915.54|906.44|11
1654699400000|2022-06-08 14:43:20|915.22|906.12|915.24|906.14|915.24|906.14|915.22|906.12|2
1654699410000|2022-06-08 14:43:30|915.33|906.23|914.58|905.48|915.45|906.35|914.56|905.46|23
1654699420000|2022-06-08 14:43:40|914.6|905.5|914.38|905.28|914.73|905.63|914.33|905.23|24
1654699430000|2022-06-08 14:43:50|914.31|905.21|913.95|904.85|914.4|905.3|913.95|904.85|22
1654699440000|2022-06-08 14:44:00|913.99|904.89|913.95|904.85|914.1|905|913.95|904.85|11
1654699450000|2022-06-08 14:44:10|914.01|904.91|914.07|904.97|914.07|904.97|913.95|904.85|6
1654699460000|2022-06-08 14:44:20|913.95|904.85|914.18|905.08|914.28|905.18|913.69|904.59|15
1654699470000|2022-06-08 14:44:30|914.25|905.15|914.04|904.94|914.41|905.31|914.04|904.94|14
1654699480000|2022-06-08 14:44:40|914.08|904.98|913.47|904.37|914.08|904.98|913.43|904.33|12
1654699490000|2022-06-08 14:44:50|913.49|904.39|912.66|903.56|913.51|904.41|912.63|903.53|14
1654699500000|2022-06-08 14:45:00|912.45|903.35|912.7|903.6|912.74|903.64|912.42|903.32|22
1654699510000|2022-06-08 14:45:10|912.69|903.59|912.98|903.88|913.5|904.4|912.69|903.59|26
1654699520000|2022-06-08 14:45:20|912.96|903.86|912.93|903.83|913.01|903.91|912.8|903.7|25
1654699530000|2022-06-08 14:45:30|912.94|903.84|913.07|903.97|913.08|903.98|912.86|903.76|15
1654699540000|2022-06-08 14:45:40|912.99|903.89|913.55|904.45|913.55|904.45|912.92|903.82|16
1654699550000|2022-06-08 14:45:50|913.6|904.5|913.53|904.43|913.7|904.6|913.46|904.36|21
1654699560000|2022-06-08 14:46:00|913.51|904.41|913.54|904.44|913.61|904.51|913.45|904.35|24
1654699570000|2022-06-08 14:46:10|913.53|904.43|913.57|904.47|913.6|904.5|913.53|904.43|10
1654699580000|2022-06-08 14:46:20|913.6|904.5|913.8|904.7|913.8|904.7|913.6|904.5|10
1654699590000|2022-06-08 14:46:30|913.73|904.63|913.64|904.54|913.78|904.68|913.64|904.54|5
1654699600000|2022-06-08 14:46:40|913.66|904.56|913.77|904.67|913.77|904.67|913.62|904.52|13
1654699610000|2022-06-08 14:46:50|913.85|904.75|913.95|904.85|914.05|904.95|913.85|904.75|7
1654699620000|2022-06-08 14:47:00|914.05|904.95|913.9|904.8|914.29|905.19|913.9|904.8|5
1654699630000|2022-06-08 14:47:10|913.8|904.7|913.63|904.53|913.8|904.7|913.63|904.53|4
1654699640000|2022-06-08 14:47:20|913.78|904.68|913.9|904.8|913.9|904.8|913.78|904.68|4
1654699650000|2022-06-08 14:47:30|914|904.9|913.9|904.8|914|904.9|913.84|904.74|6
1654699660000|2022-06-08 14:47:40|913.95|904.85|914|904.9|914|904.9|913.78|904.68|6
1654699670000|2022-06-08 14:47:50|914.05|904.95|914.09|904.99|914.3|905.2|914.05|904.95|8
1654699680000|2022-06-08 14:48:00|914.04|904.94|913.63|904.53|914.04|904.94|913.63|904.53|5
1654699690000|2022-06-08 14:48:10|913.62|904.52|913.41|904.31|913.62|904.52|913.41|904.31|10
1654699700000|2022-06-08 14:48:20|913.29|904.19|913.54|904.44|913.54|904.44|913.23|904.13|11
1654699710000|2022-06-08 14:48:30|913.53|904.43|913.62|904.52|913.95|904.85|913.5|904.4|13
1654699720000|2022-06-08 14:48:40|913.54|904.44|913.49|904.39|913.54|904.44|913.44|904.34|11
1654699730000|2022-06-08 14:48:50|913.44|904.34|913.43|904.33|913.44|904.34|913.43|904.33|2
1654699740000|2022-06-08 14:49:00|913.34|904.24|913.23|904.13|913.34|904.24|913.23|904.13|3
1654699750000|2022-06-08 14:49:10|913.19|904.09|913.26|904.16|913.45|904.35|912.76|903.66|26
1654699760000|2022-06-08 14:49:20|913.22|904.12|912.78|903.68|913.22|904.12|912.75|903.65|17
1654699770000|2022-06-08 14:49:30|912.79|903.69|913.08|903.98|913.11|904.01|912.78|903.68|15
1654699780000|2022-06-08 14:49:40|913.06|903.96|912.85|903.75|913.38|904.28|912.81|903.71|21
1654699790000|2022-06-08 14:49:50|912.83|903.73|913.09|903.99|913.14|904.04|912.83|903.73|12
1654699800000|2022-06-08 14:50:00|913.3|904.2|913.37|904.27|913.5|904.4|913.21|904.11|14
1654699810000|2022-06-08 14:50:10|913.47|904.37|913.59|904.49|913.59|904.49|913.4|904.3|4
1654699820000|2022-06-08 14:50:20|913.44|904.34|913.85|904.75|913.85|904.75|913.4|904.3|14
1654699830000|2022-06-08 14:50:30|913.8|904.7|913.59|904.49|913.95|904.85|913.59|904.49|10
1654699840000|2022-06-08 14:50:40|913.58|904.48|913.04|903.94|913.58|904.48|913.04|903.94|22
1654699850000|2022-06-08 14:50:50|913.01|903.91|912.84|903.74|913.01|903.91|912.74|903.64|10
1654699860000|2022-06-08 14:51:00|912.78|903.68|913.04|903.94|913.07|903.97|912.78|903.68|11
1654699870000|2022-06-08 14:51:10|912.99|903.89|913.04|903.94|913.2|904.1|912.99|903.89|9
1654699880000|2022-06-08 14:51:20|913.08|903.98|913.29|904.19|913.3|904.2|912.81|903.71|14
1654699890000|2022-06-08 14:51:30|913.3|904.2|913.65|904.55|913.65|904.55|913.3|904.2|8
1654699900000|2022-06-08 14:51:40|913.55|904.45|913.48|904.38|913.55|904.45|913.38|904.28|7
1654699910000|2022-06-08 14:51:50|913.43|904.33|913.55|904.45|913.59|904.49|913.27|904.17|14
1654699920000|2022-06-08 14:52:00|913.6|904.5|913.43|904.33|913.85|904.75|913.43|904.33|14
1654699930000|2022-06-08 14:52:10|913.37|904.27|913.36|904.26|913.46|904.36|913.22|904.12|12
1654699940000|2022-06-08 14:52:20|913.37|904.27|913.45|904.35|913.56|904.46|913.36|904.26|15
1654699950000|2022-06-08 14:52:30|913.46|904.36|913.48|904.38|913.5|904.4|913.38|904.28|10
1654699960000|2022-06-08 14:52:40|913.7|904.6|913.64|904.54|913.7|904.6|913.58|904.48|5
1654699970000|2022-06-08 14:52:50|913.74|904.64|913.8|904.7|913.85|904.75|913.7|904.6|12
1654699980000|2022-06-08 14:53:00|913.85|904.75|914|904.9|914.15|905.05|913.85|904.75|11
1654699990000|2022-06-08 14:53:10|914.45|905.35|913.7|904.6|914.45|905.35|913.7|904.6|14
1654700000000|2022-06-08 14:53:20|913.74|904.64|913.44|904.34|913.74|904.64|913.43|904.33|6
1654700010000|2022-06-08 14:53:30|913.34|904.24|913.28|904.18|913.43|904.33|913.28|904.18|10
1654700020000|2022-06-08 14:53:40|913.33|904.23|913.22|904.12|913.43|904.33|913.22|904.12|7
1654700030000|2022-06-08 14:53:50|913.19|904.09|913.19|904.09|913.22|904.12|913.19|904.09|3
1654700040000|2022-06-08 14:54:00|913.22|904.12|913.22|904.12|913.22|904.12|913.22|904.12|1
1654700050000|2022-06-08 14:54:10|913.19|904.09|913.14|904.04|913.22|904.12|913.14|904.04|5
1654700060000|2022-06-08 14:54:20|913.13|904.03|913.13|904.03|913.13|904.03|913.13|904.03|1
1654700070000|2022-06-08 14:54:30|913.15|904.05|913.75|904.65|913.75|904.65|913.14|904.04|8
1654700080000|2022-06-08 14:54:40|913.7|904.6|913.39|904.29|913.7|904.6|913.34|904.24|17
1654700090000|2022-06-08 14:54:50|913.44|904.34|913.44|904.34|913.49|904.39|913.44|904.34|5
1654700100000|2022-06-08 14:55:00|913.42|904.32|913.31|904.21|913.42|904.32|913.2|904.1|17
1654700110000|2022-06-08 14:55:10|913.29|904.19|913.13|904.03|913.29|904.19|913.13|904.03|10
1654700120000|2022-06-08 14:55:20|913.16|904.06|912.78|903.68|913.16|904.06|912.78|903.68|16
1654700130000|2022-06-08 14:55:30|912.71|903.61|912.63|903.53|912.71|903.61|912.63|903.53|4
1654700140000|2022-06-08 14:55:40|912.56|903.46|912.06|902.96|912.58|903.48|912.06|902.96|14
1654700150000|2022-06-08 14:55:50|912.04|902.94|912.04|902.94|912.12|903.02|912.04|902.94|7
1654700160000|2022-06-08 14:56:00|911.78|902.68|911.38|902.28|911.78|902.68|911.38|902.28|12
1654700170000|2022-06-08 14:56:10|911.39|902.29|911.66|902.56|911.78|902.68|911.39|902.29|26
1654700180000|2022-06-08 14:56:20|911.61|902.51|911.57|902.47|911.61|902.51|911.45|902.35|19
1654700190000|2022-06-08 14:56:30|911.55|902.45|911.56|902.46|911.71|902.61|911.46|902.36|17
1654700200000|2022-06-08 14:56:40|911.58|902.48|911.57|902.47|911.73|902.63|911.55|902.45|17
1654700210000|2022-06-08 14:56:50|911.56|902.46|911.6|902.5|911.62|902.52|911.56|902.46|10
1654700220000|2022-06-08 14:57:00|911.59|902.49|912|902.9|912|902.9|911.57|902.47|13
1654700230000|2022-06-08 14:57:10|911.95|902.85|911.9|902.8|912|902.9|911.9|902.8|12
1654700240000|2022-06-08 14:57:20|911.85|902.75|911.61|902.51|912.04|902.94|911.55|902.45|15
1654700250000|2022-06-08 14:57:30|911.68|902.58|911.88|902.78|912|902.9|911.68|902.58|7
1654700260000|2022-06-08 14:57:40|911.84|902.74|912.11|903.01|912.16|903.06|911.7|902.6|8
1654700270000|2022-06-08 14:57:50|912.06|902.96|911.65|902.55|912.06|902.96|911.63|902.53|15
1654700280000|2022-06-08 14:58:00|911.72|902.62|912.35|903.25|912.4|903.3|911.69|902.59|14
1654700290000|2022-06-08 14:58:10|912.3|903.2|912|902.9|912.3|903.2|912|902.9|6
1654700300000|2022-06-08 14:58:20|912.05|902.95|911.59|902.49|912.05|902.95|911.54|902.44|17
1654700310000|2022-06-08 14:58:30|911.57|902.47|911.47|902.37|911.58|902.48|911.47|902.37|12
1654700320000|2022-06-08 14:58:40|911.49|902.39|911.58|902.48|911.63|902.53|911.49|902.39|11
1654700330000|2022-06-08 14:58:50|911.68|902.58|911.45|902.35|911.68|902.58|911.42|902.32|13
1654700340000|2022-06-08 14:59:00|911.44|902.34|911.58|902.48|911.61|902.51|911.42|902.32|10
1654700350000|2022-06-08 14:59:10|911.57|902.47|911.58|902.48|911.58|902.48|911.42|902.32|14
1654700360000|2022-06-08 14:59:20|911.52|902.42|911.55|902.45|911.69|902.59|911.45|902.35|22
1654700370000|2022-06-08 14:59:30|911.61|902.51|911.56|902.46|911.61|902.51|911.48|902.38|7
1654700380000|2022-06-08 14:59:40|911.51|902.41|911.86|902.76|911.91|902.81|911.51|902.41|13
1654700390000|2022-06-08 14:59:50|911.96|902.86|912.06|902.96|912.06|902.96|911.86|902.76|6
1654700400000|2022-06-08 15:00:00|912.01|902.91|912.07|902.97|912.3|903.2|912.01|902.91|8
1654700410000|2022-06-08 15:00:10|912.02|902.92|912.04|902.94|912.09|902.99|911.99|902.89|10
1654700420000|2022-06-08 15:00:20|911.99|902.89|911.95|902.85|911.99|902.89|911.56|902.46|19
1654700430000|2022-06-08 15:00:30|912.05|902.95|911.99|902.89|912.1|903|911.96|902.86|12
1654700440000|2022-06-08 15:00:40|911.97|902.87|911.47|902.37|911.97|902.87|911.47|902.37|10
1654700450000|2022-06-08 15:00:50|911.43|902.33|911.38|902.28|911.43|902.33|911.38|902.28|2
1654700480000|2022-06-08 15:01:20|911.21|902.11|911.27|902.17|911.27|902.17|911.21|902.11|3
1654700490000|2022-06-08 15:01:30|911.15|902.05|910.83|901.73|911.15|902.05|910.81|901.71|8
1654700500000|2022-06-08 15:01:40|910.85|901.75|910.85|901.75|910.94|901.84|910.8|901.7|9
1654700510000|2022-06-08 15:01:50|910.9|901.8|910.99|901.89|910.99|901.89|910.9|901.8|3
1654700520000|2022-06-08 15:02:00|910.94|901.84|911.79|902.69|911.79|902.69|910.94|901.84|23
1654700530000|2022-06-08 15:02:10|911.77|902.67|912.65|903.55|912.65|903.55|911.77|902.67|17
1654700540000|2022-06-08 15:02:20|912.6|903.5|912.64|903.54|912.9|903.8|912.6|903.5|7
1654700550000|2022-06-08 15:02:30|912.61|903.51|912.74|903.64|912.74|903.64|912.55|903.45|6
1654700560000|2022-06-08 15:02:40|912.64|903.54|912.12|903.02|912.64|903.54|911.97|902.87|11
1654700570000|2022-06-08 15:02:50|912.14|903.04|912.11|903.01|912.14|903.04|912.1|903|8
1654700580000|2022-06-08 15:03:00|912.13|903.03|911.54|902.44|912.13|903.03|911.48|902.38|17
1654700590000|2022-06-08 15:03:10|911.59|902.49|911.94|902.84|911.99|902.89|911.59|902.49|10
1654700600000|2022-06-08 15:03:20|912.04|902.94|911.94|902.84|912.04|902.94|911.89|902.79|6
1654700610000|2022-06-08 15:03:30|911.99|902.89|912.2|903.1|912.32|903.22|911.99|902.89|13
1654700620000|2022-06-08 15:03:40|912.39|903.29|912.09|902.99|912.39|903.29|911.98|902.88|11
1654700630000|2022-06-08 15:03:50|912.07|902.97|911.78|902.68|912.11|903.01|911.78|902.68|7
1654700640000|2022-06-08 15:04:00|911.83|902.73|911.47|902.37|911.83|902.73|911.47|902.37|5
1654700650000|2022-06-08 15:04:10|911.45|902.35|911.44|902.34|911.49|902.39|911.24|902.14|15
1654700660000|2022-06-08 15:04:20|911.54|902.44|911.99|902.89|911.99|902.89|911.54|902.44|9
1654700670000|2022-06-08 15:04:30|911.92|902.82|911.99|902.89|912.09|902.99|911.92|902.82|10
1654700680000|2022-06-08 15:04:40|912.04|902.94|912.62|903.52|912.62|903.52|911.99|902.89|3
1654700690000|2022-06-08 15:04:50|912.57|903.47|912.72|903.62|912.72|903.62|912.57|903.47|3
1654700700000|2022-06-08 15:05:00|912.77|903.67|913.45|904.35|913.65|904.55|912.77|903.67|20
1654700710000|2022-06-08 15:05:10|913.5|904.4|914.1|905|914.1|905|913.5|904.4|9
1654700720000|2022-06-08 15:05:20|914.15|905.05|914.35|905.25|914.35|905.25|914.05|904.95|5
1654700730000|2022-06-08 15:05:30|914.45|905.35|914.65|905.55|914.65|905.55|914.45|905.35|8
1654700740000|2022-06-08 15:05:40|914.7|905.6|914.75|905.65|914.8|905.7|914.65|905.55|12
1654700750000|2022-06-08 15:05:50|914.7|905.6|914.85|905.75|915.6|906.5|914.7|905.6|16
1654700760000|2022-06-08 15:06:00|914.75|905.65|915.6|906.5|915.6|906.5|914.6|905.5|19
1654700770000|2022-06-08 15:06:10|915.7|906.6|915.45|906.35|915.8|906.7|915.4|906.3|11
1654700780000|2022-06-08 15:06:20|915.5|906.4|915.24|906.14|915.65|906.55|915.24|906.14|7
1654700790000|2022-06-08 15:06:30|915.19|906.09|915.01|905.91|915.19|906.09|914.8|905.7|5
1654700800000|2022-06-08 15:06:40|915.11|906.01|915.35|906.25|915.4|906.3|915.11|906.01|8
1654700810000|2022-06-08 15:06:50|915.3|906.2|915.24|906.14|915.3|906.2|915.24|906.14|2
1654700820000|2022-06-08 15:07:00|915.19|906.09|915.6|906.5|915.6|906.5|915.19|906.09|6
1654700830000|2022-06-08 15:07:10|915.55|906.45|915.14|906.04|915.55|906.45|915.14|906.04|6
1654700840000|2022-06-08 15:07:20|915.19|906.09|915.21|906.11|915.39|906.29|915.19|906.09|3
1654700850000|2022-06-08 15:07:30|915.24|906.14|915.22|906.12|915.24|906.14|915.19|906.09|3
1654700860000|2022-06-08 15:07:40|915.34|906.24|915.65|906.55|915.65|906.55|915.34|906.24|3
1654700870000|2022-06-08 15:07:50|915.7|906.6|916.35|907.25|916.35|907.25|915.7|906.6|12
1654700880000|2022-06-08 15:08:00|916.29|907.19|916.09|906.99|916.3|907.2|916.09|906.99|7
1654700900000|2022-06-08 15:08:20|915.74|906.64|915.65|906.55|915.74|906.64|915.6|906.5|4
1654700910000|2022-06-08 15:08:30|915.55|906.45|915.55|906.45|915.55|906.45|915.55|906.45|1
1654700920000|2022-06-08 15:08:40|915.65|906.55|915.65|906.55|915.65|906.55|915.65|906.55|1
1654700930000|2022-06-08 15:08:50|915.6|906.5|915.15|906.05|915.6|906.5|915.15|906.05|5
1654700940000|2022-06-08 15:09:00|915.11|906.01|915.19|906.09|915.24|906.14|915.04|905.94|12
1654700950000|2022-06-08 15:09:10|915.29|906.19|915.85|906.75|915.85|906.75|915.29|906.19|7
1654700960000|2022-06-08 15:09:20|915.82|906.72|915.85|906.75|915.85|906.75|915.82|906.72|2
1654700970000|2022-06-08 15:09:30|915.73|906.63|915.68|906.58|915.73|906.63|915.68|906.58|6
1654700980000|2022-06-08 15:09:40|915.73|906.63|915.63|906.53|915.73|906.63|915.52|906.42|9
1654700990000|2022-06-08 15:09:50|915.73|906.63|915.95|906.85|915.95|906.85|915.68|906.58|4
1654701000000|2022-06-08 15:10:00|915.92|906.82|915.63|906.53|915.92|906.82|915.63|906.53|11
1654701010000|2022-06-08 15:10:10|915.68|906.58|915.63|906.53|915.72|906.62|915.63|906.53|5
1654701020000|2022-06-08 15:10:20|915.57|906.47|915.68|906.58|915.71|906.61|915.52|906.42|7
1654701030000|2022-06-08 15:10:30|915.6|906.5|915.55|906.45|915.6|906.5|915.48|906.38|8
1654701040000|2022-06-08 15:10:40|915.6|906.5|915.7|906.6|915.7|906.6|915.58|906.48|6
1654701050000|2022-06-08 15:10:50|915.68|906.58|916.38|907.28|916.38|907.28|915.68|906.58|10
1654701060000|2022-06-08 15:11:00|916.39|907.29|916.44|907.34|916.55|907.45|916.3|907.2|17
1654701070000|2022-06-08 15:11:10|916.46|907.36|917.05|907.95|917.05|907.95|916.46|907.36|17
1654701080000|2022-06-08 15:11:20|917.1|908|917.1|908|917.3|908.2|916.95|907.85|13
1654701090000|2022-06-08 15:11:30|917.15|908.05|917.8|908.7|917.8|908.7|916.75|907.65|11
1654701100000|2022-06-08 15:11:40|917.75|908.65|917.75|908.65|917.75|908.65|917.55|908.45|12
1654701110000|2022-06-08 15:11:50|917.7|908.6|917.45|908.35|917.75|908.65|917.45|908.35|7
1654701120000|2022-06-08 15:12:00|917.43|908.33|917.23|908.13|917.43|908.33|917.23|908.13|4
1654701140000|2022-06-08 15:12:20|917.34|908.24|917.23|908.13|917.34|908.24|917.23|908.13|2
1654701150000|2022-06-08 15:12:30|917.34|908.24|917.63|908.53|917.65|908.55|917.34|908.24|13
1654701160000|2022-06-08 15:12:40|917.65|908.55|917.86|908.76|917.86|908.76|917.59|908.49|11
1654701170000|2022-06-08 15:12:50|917.91|908.81|918.4|909.3|918.55|909.45|917.91|908.81|6
1654701180000|2022-06-08 15:13:00|918.5|909.4|918.05|908.95|918.5|909.4|918|908.9|8
1654701190000|2022-06-08 15:13:10|917.9|908.8|917.9|908.8|917.9|908.8|917.9|908.8|1
1654701220000|2022-06-08 15:13:40|917.54|908.44|917.44|908.34|917.54|908.44|917.44|908.34|2
1654701240000|2022-06-08 15:14:00|917.39|908.29|917.23|908.13|917.39|908.29|917.23|908.13|4
1654701250000|2022-06-08 15:14:10|917.29|908.19|917.34|908.24|917.34|908.24|917.29|908.19|2
1654701260000|2022-06-08 15:14:20|917.49|908.39|917.46|908.36|917.55|908.45|917.46|908.36|5
1654701270000|2022-06-08 15:14:30|917.4|908.3|917.23|908.13|917.4|908.3|917.23|908.13|7
1654701280000|2022-06-08 15:14:40|917.29|908.19|917.85|908.75|917.85|908.75|917.29|908.19|7
1654701290000|2022-06-08 15:14:50|917.79|908.69|917.88|908.78|917.95|908.85|917.79|908.69|4
1654701300000|2022-06-08 15:15:00|917.93|908.83|917.76|908.66|918.1|909|917.76|908.66|13
1654701310000|2022-06-08 15:15:10|917.74|908.64|917.23|908.13|917.74|908.64|917.23|908.13|10
1654701320000|2022-06-08 15:15:20|917.34|908.24|917.23|908.13|917.34|908.24|917.23|908.13|2
1654701330000|2022-06-08 15:15:30|917.02|907.92|916.83|907.73|917.02|907.92|916.83|907.73|7
1654701340000|2022-06-08 15:15:40|916.85|907.75|916.89|907.79|916.95|907.85|916.85|907.75|4
1654701350000|2022-06-08 15:15:50|916.88|907.78|916.81|907.71|916.88|907.78|916.81|907.71|4
1654701360000|2022-06-08 15:16:00|916.85|907.75|916.81|907.71|916.85|907.75|916.81|907.71|3
1654701370000|2022-06-08 15:16:10|916.73|907.63|915.96|906.86|916.73|907.63|915.74|906.64|12
1654701380000|2022-06-08 15:16:20|915.86|906.76|916.2|907.1|916.2|907.1|915.86|906.76|6
1654701390000|2022-06-08 15:16:30|916.25|907.15|916.24|907.14|916.25|907.15|916.24|907.14|2
1654701400000|2022-06-08 15:16:40|916.19|907.09|916.32|907.22|916.42|907.32|916.05|906.95|13
1654701410000|2022-06-08 15:16:50|916.37|907.27|916.75|907.65|916.8|907.7|916.37|907.27|7
1654701420000|2022-06-08 15:17:00|916.8|907.7|916.85|907.75|917|907.9|916.8|907.7|13
1654701430000|2022-06-08 15:17:10|916.95|907.85|917.15|908.05|917.15|908.05|916.95|907.85|4
1654701440000|2022-06-08 15:17:20|917.2|908.1|917.55|908.45|917.6|908.5|917.2|908.1|13
1654701450000|2022-06-08 15:17:30|917.6|908.5|917.6|908.5|917.6|908.5|917.6|908.5|1
1654701460000|2022-06-08 15:17:40|917.55|908.45|917.75|908.65|917.75|908.65|917.55|908.45|6
1654701470000|2022-06-08 15:17:50|917.7|908.6|918.15|909.05|918.26|909.16|917.7|908.6|6
1654701480000|2022-06-08 15:18:00|918.2|909.1|918.25|909.15|918.25|909.15|918.2|909.1|2
1654701490000|2022-06-08 15:18:10|918.3|909.2|918.35|909.25|918.55|909.45|918.3|909.2|7
1654701500000|2022-06-08 15:18:20|918.4|909.3|918.65|909.55|918.65|909.55|918.4|909.3|7
1654701510000|2022-06-08 15:18:30|918.6|909.5|918.5|909.4|918.6|909.5|918.45|909.35|5
1654701520000|2022-06-08 15:18:40|918.6|909.5|918.45|909.35|918.6|909.5|918.45|909.35|4
1654701530000|2022-06-08 15:18:50|918.4|909.3|918.22|909.12|918.4|909.3|918.17|909.07|5
1654701540000|2022-06-08 15:19:00|918.17|909.07|918.25|909.15|918.25|909.15|918|908.9|7
1654701550000|2022-06-08 15:19:10|918.35|909.25|918.65|909.55|918.7|909.6|918.35|909.25|5
1654701560000|2022-06-08 15:19:20|918.6|909.5|918.55|909.45|918.65|909.55|918.55|909.45|5
1654701570000|2022-06-08 15:19:30|918.6|909.5|918.7|909.6|918.7|909.6|918.5|909.4|5
1654701580000|2022-06-08 15:19:40|918.65|909.55|918.5|909.4|918.65|909.55|918.45|909.35|5
1654701590000|2022-06-08 15:19:50|918.45|909.35|917.95|908.85|918.45|909.35|917.95|908.85|7
1654701600000|2022-06-08 15:20:00|917.9|908.8|917.56|908.46|917.9|908.8|917.56|908.46|7
1654701610000|2022-06-08 15:20:10|917.52|908.42|917.55|908.45|917.55|908.45|917.46|908.36|4
1654701620000|2022-06-08 15:20:20|917.5|908.4|917.45|908.35|917.55|908.45|917.45|908.35|3
1654701630000|2022-06-08 15:20:30|917.4|908.3|917.45|908.35|917.45|908.35|917.35|908.25|5
1654701650000|2022-06-08 15:20:50|917.5|908.4|917.6|908.5|917.6|908.5|917.5|908.4|2
1654701660000|2022-06-08 15:21:00|917.55|908.45|917.7|908.6|917.75|908.65|917.55|908.45|7
1654701670000|2022-06-08 15:21:10|917.65|908.55|918.4|909.3|918.4|909.3|917.65|908.55|11
1654701680000|2022-06-08 15:21:20|918.35|909.25|918.35|909.25|918.35|909.25|918.35|909.25|1
1654701690000|2022-06-08 15:21:30|918.4|909.3|918.45|909.35|918.45|909.35|918.35|909.25|5
1654701700000|2022-06-08 15:21:40|918.4|909.3|918.3|909.2|918.4|909.3|918.3|909.2|3
1654701710000|2022-06-08 15:21:50|918.25|909.15|918.02|908.92|918.25|909.15|918.02|908.92|4
1654701720000|2022-06-08 15:22:00|917.97|908.87|917.89|908.79|917.97|908.87|917.89|908.79|2
1654701730000|2022-06-08 15:22:10|917.03|907.93|916.8|907.7|917.03|907.93|916.7|907.6|7
1654701740000|2022-06-08 15:22:20|916.95|907.85|916.9|907.8|916.95|907.85|916.9|907.8|2
1654701750000|2022-06-08 15:22:30|916.8|907.7|916.31|907.21|916.8|907.7|916.31|907.21|8
1654701760000|2022-06-08 15:22:40|916.21|907.11|916.26|907.16|916.31|907.21|916.21|907.11|6
1654701770000|2022-06-08 15:22:50|916.21|907.11|916.17|907.07|916.22|907.12|915.97|906.87|7
1654701780000|2022-06-08 15:23:00|916.2|907.1|916.65|907.55|916.65|907.55|916.15|907.05|9
1654701790000|2022-06-08 15:23:10|916.75|907.65|916.95|907.85|917.05|907.95|916.75|907.65|7
1654701800000|2022-06-08 15:23:20|917.05|907.95|917.6|908.5|917.9|908.8|917.05|907.95|8
1654701810000|2022-06-08 15:23:30|917.65|908.55|917.65|908.55|917.7|908.6|917.55|908.45|9
1654701820000|2022-06-08 15:23:40|917.75|908.65|917.45|908.35|917.75|908.65|917.45|908.35|6
1654701830000|2022-06-08 15:23:50|917.4|908.3|917.2|908.1|917.45|908.35|917.2|908.1|6
1654701840000|2022-06-08 15:24:00|917.25|908.15|917.35|908.25|917.4|908.3|917.25|908.15|4
1654701850000|2022-06-08 15:24:10|917.29|908.19|917.23|908.13|917.29|908.19|917|907.9|9
1654701860000|2022-06-08 15:24:20|917.22|908.12|916.95|907.85|917.22|908.12|916.95|907.85|5
1654701870000|2022-06-08 15:24:30|916.85|907.75|916.85|907.75|916.85|907.75|916.8|907.7|7
1654701880000|2022-06-08 15:24:40|916.9|907.8|917.3|908.2|917.37|908.27|916.9|907.8|8
1654701890000|2022-06-08 15:24:50|917.29|908.19|917.25|908.15|917.29|908.19|917.25|908.15|2
1654701900000|2022-06-08 15:25:00|917.15|908.05|917.01|907.91|917.15|908.05|917.01|907.91|6
1654701910000|2022-06-08 15:25:10|916.6|907.5|916.61|907.51|916.72|907.62|916.59|907.49|12
1654701920000|2022-06-08 15:25:20|916.62|907.52|916.95|907.85|916.95|907.85|916.62|907.52|7
1654701930000|2022-06-08 15:25:30|917|907.9|917.05|907.95|917.05|907.95|916.95|907.85|4
1654701940000|2022-06-08 15:25:40|917.3|908.2|917.3|908.2|917.35|908.25|917.21|908.11|17
1654701950000|2022-06-08 15:25:50|917.22|908.12|917.22|908.12|917.28|908.18|917.18|908.08|9
1654701960000|2022-06-08 15:26:00|917.15|908.05|917|907.9|917.16|908.06|917|907.9|9
1654701970000|2022-06-08 15:26:10|916.95|907.85|917.05|907.95|917.05|907.95|916.9|907.8|5
1654701980000|2022-06-08 15:26:20|917.1|908|917.3|908.2|917.32|908.22|917.1|908|9
1654701990000|2022-06-08 15:26:30|917.36|908.26|917.16|908.06|917.36|908.26|917.16|908.06|6
1654702000000|2022-06-08 15:26:40|917.14|908.04|917.09|907.99|917.14|908.04|917.09|907.99|2
1654702010000|2022-06-08 15:26:50|917.16|908.06|917.13|908.03|917.16|908.06|917.13|908.03|2
1654702020000|2022-06-08 15:27:00|917.11|908.01|917.31|908.21|917.31|908.21|917.11|908.01|15
1654702030000|2022-06-08 15:27:10|917.47|908.37|917.85|908.75|917.85|908.75|917.47|908.37|10
1654702040000|2022-06-08 15:27:20|917.81|908.71|917.64|908.54|917.81|908.71|917.54|908.44|9
1654702050000|2022-06-08 15:27:30|917.6|908.5|917.58|908.48|917.6|908.5|917.58|908.48|4
1654702060000|2022-06-08 15:27:40|917.6|908.5|917.58|908.48|917.6|908.5|917.58|908.48|2
1654702070000|2022-06-08 15:27:50|917.6|908.5|917.58|908.48|917.6|908.5|917.58|908.48|2
1654702080000|2022-06-08 15:28:00|917.8|908.7|917.8|908.7|917.8|908.7|917.8|908.7|1
1654702090000|2022-06-08 15:28:10|917.75|908.65|917.8|908.7|917.8|908.7|917.75|908.65|2
1654702100000|2022-06-08 15:28:20|917.85|908.75|917.85|908.75|917.85|908.75|917.85|908.75|1
1654702110000|2022-06-08 15:28:30|917.8|908.7|918.2|909.1|918.3|909.2|917.8|908.7|10
1654702120000|2022-06-08 15:28:40|918.3|909.2|918.25|909.15|918.3|909.2|918.1|909|6
1654702130000|2022-06-08 15:28:50|918.2|909.1|918.25|909.15|918.3|909.2|918.1|909|10
1654702140000|2022-06-08 15:29:00|918.6|909.5|918.5|909.4|918.6|909.5|918.5|909.4|3
1654702150000|2022-06-08 15:29:10|918.4|909.3|917.75|908.65|918.4|909.3|917.75|908.65|3
1654702170000|2022-06-08 15:29:30|917.8|908.7|917.84|908.74|917.9|908.8|917.8|908.7|4
1654702180000|2022-06-08 15:29:40|917.83|908.73|917.85|908.75|917.85|908.75|917.81|908.71|3
1654702190000|2022-06-08 15:29:50|917.8|908.7|917.85|908.75|917.9|908.8|917.8|908.7|4
1654702200000|2022-06-08 15:30:00|917.77|908.67|917.69|908.59|917.77|908.67|917.69|908.59|4
1654702210000|2022-06-08 15:30:10|917.68|908.58|917.76|908.66|917.8|908.7|917.61|908.51|10
1654702220000|2022-06-08 15:30:20|917.75|908.65|917.7|908.6|917.75|908.65|917.7|908.6|3
1654702230000|2022-06-08 15:30:30|917.68|908.58|917.67|908.57|917.68|908.58|917.66|908.56|4
1654702240000|2022-06-08 15:30:40|917.77|908.67|917.72|908.62|917.85|908.75|917.72|908.62|5
1654702250000|2022-06-08 15:30:50|917.71|908.61|917.71|908.61|917.73|908.63|917.71|908.61|3
1654702260000|2022-06-08 15:31:00|917.7|908.6|917.55|908.45|917.7|908.6|917.55|908.45|6
1654702270000|2022-06-08 15:31:10|917.2|908.1|917.07|907.97|917.2|908.1|917.04|907.94|10
1654702280000|2022-06-08 15:31:20|917.12|908.02|917.45|908.35|917.49|908.39|917.12|908.02|5
1654702290000|2022-06-08 15:31:30|917.47|908.37|917.7|908.6|917.75|908.65|917.47|908.37|7
1654702300000|2022-06-08 15:31:40|917.75|908.65|917.75|908.65|917.8|908.7|917.75|908.65|3
1654702310000|2022-06-08 15:31:50|917.7|908.6|917.75|908.65|917.75|908.65|917.7|908.6|2
1654702320000|2022-06-08 15:32:00|917.8|908.7|918.7|909.6|918.7|909.6|917.8|908.7|5
1654702330000|2022-06-08 15:32:10|918.8|909.7|919.5|910.4|919.5|910.4|918.8|909.7|9
1654702340000|2022-06-08 15:32:20|919.6|910.5|919.65|910.55|919.7|910.6|919.55|910.45|11
1654702350000|2022-06-08 15:32:30|919.6|910.5|919.8|910.7|919.8|910.7|919.25|910.15|13
1654702360000|2022-06-08 15:32:40|919.85|910.75|919.21|910.11|919.95|910.85|919.21|910.11|11
1654702370000|2022-06-08 15:32:50|919.04|909.94|918.85|909.75|919.04|909.94|918.75|909.65|6
1654702380000|2022-06-08 15:33:00|918.75|909.65|918.8|909.7|918.85|909.75|918.75|909.65|3
1654702390000|2022-06-08 15:33:10|918.95|909.85|919.45|910.35|919.5|910.4|918.95|909.85|6
1654702400000|2022-06-08 15:33:20|919.4|910.3|918.98|909.88|919.4|910.3|918.98|909.88|4
1654702410000|2022-06-08 15:33:30|918.73|909.63|918.57|909.47|918.73|909.63|918.57|909.47|6
1654702430000|2022-06-08 15:33:50|918.5|909.4|917.97|908.87|918.5|909.4|917.97|908.87|9
1654702440000|2022-06-08 15:34:00|917.96|908.86|917.72|908.62|917.96|908.86|917.72|908.62|3
1654702450000|2022-06-08 15:34:10|917.66|908.56|917.72|908.62|917.72|908.62|917.61|908.51|11
1654702460000|2022-06-08 15:34:20|917.65|908.55|917.85|908.75|917.9|908.8|917.65|908.55|10
1654702470000|2022-06-08 15:34:30|917.8|908.7|918.06|908.96|918.06|908.96|917.79|908.69|7
1654702480000|2022-06-08 15:34:40|918.04|908.94|918.05|908.95|918.05|908.95|918.02|908.92|3
1654702490000|2022-06-08 15:34:50|918.06|908.96|918.65|909.55|918.65|909.55|918.06|908.96|9
1654702500000|2022-06-08 15:35:00|918.7|909.6|918.73|909.63|919.06|909.96|918.7|909.6|11
1654702510000|2022-06-08 15:35:10|918.68|909.58|917.97|908.87|918.68|909.58|917.76|908.66|19
1654702520000|2022-06-08 15:35:20|918.02|908.92|918.21|909.11|918.31|909.21|918.02|908.92|8
1654702530000|2022-06-08 15:35:30|918.2|909.1|918.27|909.17|918.31|909.21|918.2|909.1|8
1654702540000|2022-06-08 15:35:40|918.24|909.14|918.16|909.06|918.27|909.17|918.16|909.06|9
1654702550000|2022-06-08 15:35:50|918.12|909.02|917.98|908.88|918.12|909.02|917.88|908.78|8
1654702560000|2022-06-08 15:36:00|918.03|908.93|918.12|909.02|918.12|909.02|918.03|908.93|2
1654702570000|2022-06-08 15:36:10|918.21|909.11|918.22|909.12|918.22|909.12|918.21|909.11|2
1654702580000|2022-06-08 15:36:20|918.17|909.07|918.12|909.02|918.17|909.07|918.08|908.98|9
1654702590000|2022-06-08 15:36:30|918.11|909.01|918.11|909.01|918.12|909.02|918.11|909.01|3
1654702600000|2022-06-08 15:36:40|917.99|908.89|917.79|908.69|917.99|908.89|917.79|908.69|4
1654702610000|2022-06-08 15:36:50|917.78|908.68|917.83|908.73|917.83|908.73|917.78|908.68|3
1654702620000|2022-06-08 15:37:00|917.93|908.83|918.35|909.25|918.35|909.25|917.93|908.83|7
1654702630000|2022-06-08 15:37:10|918.33|909.23|918.36|909.26|918.45|909.35|918.33|909.23|9
1654702640000|2022-06-08 15:37:20|918.43|909.33|918.35|909.25|918.43|909.33|918.35|909.25|9
1654702650000|2022-06-08 15:37:30|918.4|909.3|918.4|909.3|918.4|909.3|918.4|909.3|1
1654702660000|2022-06-08 15:37:40|918.45|909.35|918.55|909.45|918.6|909.5|918.45|909.35|5
1654702670000|2022-06-08 15:37:50|918.6|909.5|919.75|910.65|919.8|910.7|918.55|909.45|8
1654702680000|2022-06-08 15:38:00|919.8|910.7|920.1|911|920.25|911.15|919.8|910.7|12
1654702690000|2022-06-08 15:38:10|920.05|910.95|919.3|910.2|920.05|910.95|919.16|910.06|18
1654702700000|2022-06-08 15:38:20|919.35|910.25|919.9|910.8|919.9|910.8|919.35|910.25|8
1654702710000|2022-06-08 15:38:30|919.85|910.75|919.76|910.66|919.85|910.75|919.76|910.66|8
1654702720000|2022-06-08 15:38:40|919.85|910.75|919.57|910.47|919.85|910.75|919.53|910.43|12
1654702730000|2022-06-08 15:38:50|919.56|910.46|919.75|910.65|919.75|910.65|919.56|910.46|6
1654702740000|2022-06-08 15:39:00|919.7|910.6|919.66|910.56|919.73|910.63|919.65|910.55|9
1654702750000|2022-06-08 15:39:10|919.65|910.55|919.41|910.31|919.65|910.55|919.34|910.24|16
1654702760000|2022-06-08 15:39:20|919.39|910.29|919.32|910.22|919.39|910.29|919.32|910.22|6
1654702770000|2022-06-08 15:39:30|919.43|910.33|919.2|910.1|919.55|910.45|919.2|910.1|10
1654702780000|2022-06-08 15:39:40|919.11|910.01|918.8|909.7|919.11|910.01|918.69|909.59|9
1654702790000|2022-06-08 15:39:50|918.85|909.75|919.45|910.35|919.45|910.35|918.85|909.75|7
1654702800000|2022-06-08 15:40:00|919.85|910.75|920.45|911.35|920.55|911.45|919.85|910.75|15
1654702810000|2022-06-08 15:40:10|920.5|911.4|921|911.9|921|911.9|920.5|911.4|7
1654702820000|2022-06-08 15:40:20|920.95|911.85|921.35|912.25|921.4|912.3|920.85|911.75|11
1654702830000|2022-06-08 15:40:30|921.4|912.3|920.28|911.18|921.4|912.3|920.28|911.18|14
1654702840000|2022-06-08 15:40:40|920.23|911.13|920.45|911.35|920.55|911.45|920.23|911.13|7
1654702850000|2022-06-08 15:40:50|920.4|911.3|920.5|911.4|920.67|911.57|920.4|911.3|5
1654702860000|2022-06-08 15:41:00|920.55|911.45|920.56|911.46|920.75|911.65|920.55|911.45|7
1654702870000|2022-06-08 15:41:10|920.43|911.33|920.34|911.24|920.43|911.33|920.2|911.1|19
1654702880000|2022-06-08 15:41:20|920.32|911.22|920.44|911.34|920.49|911.39|920.22|911.12|10
1654702890000|2022-06-08 15:41:30|920.4|911.3|920.35|911.25|920.4|911.3|920.35|911.25|4
1654702900000|2022-06-08 15:41:40|920.4|911.3|920.44|911.34|920.46|911.36|920.39|911.29|5
1654702910000|2022-06-08 15:41:50|920.39|911.29|920.34|911.24|920.47|911.37|920.34|911.24|8
1654702920000|2022-06-08 15:42:00|920.33|911.23|920.72|911.62|920.8|911.7|920.33|911.23|9
1654702930000|2022-06-08 15:42:10|920.82|911.72|920.82|911.72|920.83|911.73|920.72|911.62|7
1654702940000|2022-06-08 15:42:20|920.83|911.73|920.76|911.66|920.83|911.73|920.76|911.66|5
1654702950000|2022-06-08 15:42:30|920.86|911.76|921.05|911.95|921.15|912.05|920.86|911.76|4
1654702960000|2022-06-08 15:42:40|920.95|911.85|920.95|911.85|920.95|911.85|920.95|911.85|1
1654702970000|2022-06-08 15:42:50|920.75|911.65|920.75|911.65|920.75|911.65|920.75|911.65|1
1654702980000|2022-06-08 15:43:00|920.54|911.44|920.21|911.11|920.54|911.44|920.21|911.11|7
1654702990000|2022-06-08 15:43:10|920.15|911.05|920.17|911.07|920.17|911.07|920.12|911.02|5
1654703020000|2022-06-08 15:43:40|920.13|911.03|920.13|911.03|920.13|911.03|920.13|911.03|1
1654703040000|2022-06-08 15:44:00|919.86|910.76|918.87|909.77|919.86|910.76|918.87|909.77|13
1654703050000|2022-06-08 15:44:10|918.91|909.81|918.87|909.77|918.91|909.81|918.86|909.76|9
1654703060000|2022-06-08 15:44:20|918.91|909.81|918.74|909.64|918.91|909.81|918.61|909.51|18
1654703070000|2022-06-08 15:44:30|918.72|909.62|918.67|909.57|918.74|909.64|918.67|909.57|11
1654703080000|2022-06-08 15:44:40|918.66|909.56|917.37|908.27|918.66|909.56|917.37|908.27|22
1654703090000|2022-06-08 15:44:50|917.35|908.25|917.47|908.37|917.54|908.44|917.33|908.23|21
1654703100000|2022-06-08 15:45:00|917.55|908.45|918.27|909.17|918.34|909.24|917.55|908.45|19
1654703110000|2022-06-08 15:45:10|918.29|909.19|917.48|908.38|918.34|909.24|917.43|908.33|24
1654703120000|2022-06-08 15:45:20|917.47|908.37|917.45|908.35|917.47|908.37|917.34|908.24|8
1654703130000|2022-06-08 15:45:30|917.56|908.46|917.46|908.36|917.95|908.85|917.46|908.36|21
1654703140000|2022-06-08 15:45:40|917.44|908.34|917.52|908.42|917.61|908.51|917.36|908.26|21
1654703150000|2022-06-08 15:45:50|917.53|908.43|917.58|908.48|917.58|908.48|917.52|908.42|10
1654703160000|2022-06-08 15:46:00|917.64|908.54|917.83|908.73|917.97|908.87|917.64|908.54|18
1654703170000|2022-06-08 15:46:10|917.84|908.74|918.32|909.22|918.34|909.24|917.83|908.73|10
1654703180000|2022-06-08 15:46:20|918.37|909.27|918.14|909.04|918.49|909.39|918.13|909.03|18
1654703190000|2022-06-08 15:46:30|918.21|909.11|918.07|908.97|918.25|909.15|918.07|908.97|16
1654703200000|2022-06-08 15:46:40|918|908.9|918.03|908.93|918.06|908.96|917.92|908.82|14
1654703210000|2022-06-08 15:46:50|918.02|908.92|918.17|909.07|918.22|909.12|918.02|908.92|13
1654703220000|2022-06-08 15:47:00|918.16|909.06|917.89|908.79|918.16|909.06|917.89|908.79|7
1654703240000|2022-06-08 15:47:20|918.07|908.97|918.07|908.97|918.12|909.02|917.99|908.89|10
1654703250000|2022-06-08 15:47:30|918.09|908.99|918.03|908.93|918.1|909|918.02|908.92|15
1654703260000|2022-06-08 15:47:40|918.04|908.94|917.89|908.79|918.06|908.96|917.89|908.79|9
1654703280000|2022-06-08 15:48:00|917.97|908.87|917.93|908.83|918.06|908.96|917.89|908.79|11
1654703290000|2022-06-08 15:48:10|917.92|908.82|917.89|908.79|917.92|908.82|917.89|908.79|3
1654703320000|2022-06-08 15:48:40|917.9|908.8|917.93|908.83|917.93|908.83|917.9|908.8|3
1654703330000|2022-06-08 15:48:50|917.97|908.87|917.93|908.83|918.06|908.96|917.93|908.83|7
1654703340000|2022-06-08 15:49:00|918.02|908.92|918.35|909.25|918.4|909.3|918.02|908.92|5
1654703350000|2022-06-08 15:49:10|918.31|909.21|918.41|909.31|918.45|909.35|918.26|909.16|20
1654703360000|2022-06-08 15:49:20|918.45|909.35|918.6|909.5|918.74|909.64|918.43|909.33|9
1654703370000|2022-06-08 15:49:30|918.62|909.52|918.9|909.8|918.9|909.8|918.6|909.5|6
1654703380000|2022-06-08 15:49:40|918.85|909.75|918.28|909.18|918.85|909.75|918.27|909.17|12
1654703390000|2022-06-08 15:49:50|918.37|909.27|918.46|909.36|918.46|909.36|918.36|909.26|6
1654703400000|2022-06-08 15:50:00|918.52|909.42|918.7|909.6|918.7|909.6|918.27|909.17|15
1654703410000|2022-06-08 15:50:10|918.6|909.5|918.43|909.33|918.6|909.5|918.43|909.33|7
1654703420000|2022-06-08 15:50:20|918.45|909.35|918.55|909.45|918.55|909.45|918.36|909.26|10
1654703430000|2022-06-08 15:50:30|918.52|909.42|918.59|909.49|918.59|909.49|918.46|909.36|5
1654703440000|2022-06-08 15:50:40|918.65|909.55|918.85|909.75|918.85|909.75|918.65|909.55|3
1654703460000|2022-06-08 15:51:00|918.95|909.85|918.59|909.49|918.95|909.85|918.59|909.49|3
1654703480000|2022-06-08 15:51:20|918.78|909.68|918.78|909.68|918.78|909.68|918.78|909.68|1
1654703490000|2022-06-08 15:51:30|918.72|909.62|918.72|909.62|918.72|909.62|918.72|909.62|1
1654703500000|2022-06-08 15:51:40|918.78|909.68|919.04|909.94|919.06|909.96|918.78|909.68|15
1654703510000|2022-06-08 15:51:50|919.02|909.92|919.02|909.92|919.06|909.96|919.02|909.92|9
1654703520000|2022-06-08 15:52:00|919.13|910.03|919.13|910.03|919.13|910.03|919.13|910.03|1
1654703530000|2022-06-08 15:52:10|919.73|910.63|919.5|910.4|919.73|910.63|919.5|910.4|3
1654703540000|2022-06-08 15:52:20|919.55|910.45|919.47|910.37|919.57|910.47|919.47|910.37|8
1654703550000|2022-06-08 15:52:30|919.59|910.49|919.42|910.32|919.59|910.49|919.42|910.32|8
1654703560000|2022-06-08 15:52:40|919.45|910.35|919.38|910.28|919.51|910.41|919.34|910.24|9
1654703570000|2022-06-08 15:52:50|919.1|910|918.67|909.57|919.1|910|918.67|909.57|5
1654703580000|2022-06-08 15:53:00|918.59|909.49|917.75|908.65|918.59|909.49|917.75|908.65|12
1654703590000|2022-06-08 15:53:10|917.81|908.71|917.8|908.7|917.85|908.75|917.65|908.55|7
1654703610000|2022-06-08 15:53:30|917.81|908.71|917.62|908.52|917.81|908.71|917.59|908.49|5
1654703620000|2022-06-08 15:53:40|917.58|908.48|917.66|908.56|917.68|908.58|917.48|908.38|12
1654703630000|2022-06-08 15:53:50|917.81|908.71|917.86|908.76|917.86|908.76|917.81|908.71|5
1654703640000|2022-06-08 15:54:00|917.71|908.61|917.46|908.36|917.71|908.61|917.46|908.36|9
1654703650000|2022-06-08 15:54:10|917.44|908.34|917.36|908.26|917.44|908.34|917.34|908.24|7
1654703660000|2022-06-08 15:54:20|917.35|908.25|917.33|908.23|917.35|908.25|917.33|908.23|2
1654703670000|2022-06-08 15:54:30|917.32|908.22|917.24|908.14|917.32|908.22|917.24|908.14|3
1654703680000|2022-06-08 15:54:40|917.29|908.19|917.7|908.6|917.7|908.6|917.29|908.19|4
1654703690000|2022-06-08 15:54:50|917.63|908.53|917.54|908.44|917.66|908.56|917.53|908.43|9
1654703700000|2022-06-08 15:55:00|917.68|908.58|917.56|908.46|917.69|908.59|917.56|908.46|7
1654703710000|2022-06-08 15:55:10|917.55|908.45|917.31|908.21|917.55|908.45|917.26|908.16|10
1654703720000|2022-06-08 15:55:20|917.3|908.2|916.9|907.8|917.3|908.2|916.9|907.8|6
1654703730000|2022-06-08 15:55:30|916.81|907.71|916.81|907.71|916.81|907.71|916.81|907.71|1
1654703740000|2022-06-08 15:55:40|916.82|907.72|916.75|907.65|916.82|907.72|916.65|907.55|9
1654703750000|2022-06-08 15:55:50|916.71|907.61|916.6|907.5|916.71|907.61|916.6|907.5|5
1654703760000|2022-06-08 15:56:00|916.61|907.51|916.81|907.71|916.81|907.71|916.6|907.5|7
1654703770000|2022-06-08 15:56:10|917.2|908.1|917.4|908.3|917.45|908.35|917.2|908.1|11
1654703780000|2022-06-08 15:56:20|917.33|908.23|917.31|908.21|917.33|908.23|917.22|908.12|13
1654703790000|2022-06-08 15:56:30|917.37|908.27|917.47|908.37|917.47|908.37|917.37|908.27|3
1654703810000|2022-06-08 15:56:50|917.44|908.34|917.31|908.21|917.44|908.34|917.31|908.21|9
1654703820000|2022-06-08 15:57:00|917.37|908.27|917.37|908.27|917.37|908.27|917.37|908.27|1
1654703830000|2022-06-08 15:57:10|917.47|908.37|917.37|908.27|917.47|908.37|917.37|908.27|3
1654703840000|2022-06-08 15:57:20|917.3|908.2|917.3|908.2|917.3|908.2|917.3|908.2|1
1654703880000|2022-06-08 15:58:00|917.37|908.27|917.52|908.42|917.52|908.42|917.37|908.27|2
1654703890000|2022-06-08 15:58:10|917.53|908.43|917.89|908.79|917.89|908.79|917.52|908.42|7
1654703900000|2022-06-08 15:58:20|917.91|908.81|918.35|909.25|918.35|909.25|917.89|908.79|10
1654703910000|2022-06-08 15:58:30|918.29|909.19|917.82|908.72|918.29|909.19|917.82|908.72|7
1654703940000|2022-06-08 15:59:00|917.87|908.77|918.41|909.31|918.5|909.4|917.87|908.77|11
1654703950000|2022-06-08 15:59:10|918.43|909.33|918.4|909.3|918.43|909.33|918.4|909.3|3
1654703970000|2022-06-08 15:59:30|918.55|909.45|918.55|909.45|918.55|909.45|918.55|909.45|1
1654703980000|2022-06-08 15:59:40|918.5|909.4|918.3|909.2|918.5|909.4|918.3|909.2|5
1654703990000|2022-06-08 15:59:50|918.25|909.15|918.45|909.35|918.45|909.35|918.25|909.15|4
1654704000000|2022-06-08 16:00:00|918.4|909.3|918.13|909.03|918.4|909.3|918.13|909.03|5
1654704010000|2022-06-08 16:00:10|918.05|908.95|918.05|908.95|918.05|908.95|918.05|908.95|1
1654704020000|2022-06-08 16:00:20|918.1|909|918.95|909.85|918.95|909.85|918.1|909|12
1654704030000|2022-06-08 16:00:30|918.9|909.8|918.9|909.8|918.95|909.85|918.85|909.75|6
1654704040000|2022-06-08 16:00:40|918.95|909.85|918.9|909.8|918.95|909.85|918.9|909.8|4
1654704050000|2022-06-08 16:00:50|918.95|909.85|918.95|909.85|919.05|909.95|918.8|909.7|10
1654704060000|2022-06-08 16:01:00|919.1|910|919.37|910.27|919.6|910.5|919.05|909.95|11
1654704070000|2022-06-08 16:01:10|919.3|910.2|918.9|909.8|919.32|910.22|918.75|909.65|10
1654704080000|2022-06-08 16:01:20|918.95|909.85|918.9|909.8|918.95|909.85|918.9|909.8|2
1654704090000|2022-06-08 16:01:30|919|909.9|919.05|909.95|919.05|909.95|919|909.9|2
1654704100000|2022-06-08 16:01:40|919.1|910|919.5|910.4|919.55|910.45|919.1|910|11
1654704110000|2022-06-08 16:01:50|919.45|910.35|919.45|910.35|919.45|910.35|919.45|910.35|1
1654704120000|2022-06-08 16:02:00|919.4|910.3|919.15|910.05|919.4|910.3|919.15|910.05|5
1654704130000|2022-06-08 16:02:10|919.2|910.1|919.2|910.1|919.2|910.1|919.2|910.1|1
1654704140000|2022-06-08 16:02:20|919.15|910.05|919.15|910.05|919.15|910.05|919.15|910.05|1
1654704170000|2022-06-08 16:02:50|919.2|910.1|919.52|910.42|919.52|910.42|919.2|910.1|6
1654704180000|2022-06-08 16:03:00|919.44|910.34|919.25|910.15|919.46|910.36|919.25|910.15|10
1654704190000|2022-06-08 16:03:10|919.15|910.05|919.15|910.05|919.15|910.05|919.15|910.05|1
1654704200000|2022-06-08 16:03:20|919.01|909.91|919.08|909.98|919.13|910.03|919.01|909.91|4
1654704210000|2022-06-08 16:03:30|919.06|909.96|918.88|909.78|919.06|909.96|918.88|909.78|5
1654704240000|2022-06-08 16:04:00|918.52|909.42|917.76|908.66|918.52|909.42|917.74|908.64|12
1654704250000|2022-06-08 16:04:10|917.7|908.6|918|908.9|918|908.9|917.55|908.45|11
1654704260000|2022-06-08 16:04:20|917.9|908.8|917.67|908.57|917.9|908.8|917.63|908.53|6
1654704270000|2022-06-08 16:04:30|917.66|908.56|917.87|908.77|917.87|908.77|917.66|908.56|5
1654704280000|2022-06-08 16:04:40|917.82|908.72|918.4|909.3|918.43|909.33|917.82|908.72|7
1654704300000|2022-06-08 16:05:00|918.5|909.4|918.45|909.35|918.5|909.4|918.45|909.35|2
1654704310000|2022-06-08 16:05:10|918.41|909.31|918.41|909.31|918.41|909.31|918.41|909.31|1
1654704320000|2022-06-08 16:05:20|918.24|909.14|918.22|909.12|918.24|909.14|918.22|909.12|2
1654704330000|2022-06-08 16:05:30|918.25|909.15|918.01|908.91|918.25|909.15|918.01|908.91|6
1654704340000|2022-06-08 16:05:40|917.97|908.87|917.97|908.87|917.97|908.87|917.97|908.87|1
1654704350000|2022-06-08 16:05:50|917.81|908.71|917.41|908.31|917.81|908.71|917.41|908.31|7
1654704360000|2022-06-08 16:06:00|916.84|907.74|916.13|907.03|916.84|907.74|916.13|907.03|13
1654704370000|2022-06-08 16:06:10|916.24|907.14|916.46|907.36|916.64|907.54|916.24|907.14|9
1654704380000|2022-06-08 16:06:20|916.36|907.26|916.41|907.31|916.56|907.46|916.36|907.26|12
1654704390000|2022-06-08 16:06:30|916.56|907.46|917.05|907.95|917.05|907.95|916.42|907.32|13
1654704400000|2022-06-08 16:06:40|917.15|908.05|917.5|908.4|917.5|908.4|917.15|908.05|9
1654704410000|2022-06-08 16:06:50|917.85|908.75|917.85|908.75|917.9|908.8|917.85|908.75|3
1654704420000|2022-06-08 16:07:00|917.95|908.85|918.3|909.2|918.3|909.2|917.9|908.8|5
1654704430000|2022-06-08 16:07:10|918.25|909.15|917.66|908.56|918.25|909.15|917.66|908.56|9
1654704450000|2022-06-08 16:07:30|917.61|908.51|917.61|908.51|917.61|908.51|917.61|908.51|1
1654704460000|2022-06-08 16:07:40|917.56|908.46|917.71|908.61|917.71|908.61|917.56|908.46|3
1654704470000|2022-06-08 16:07:50|917.9|908.8|918.19|909.09|918.19|909.09|917.9|908.8|9
1654704480000|2022-06-08 16:08:00|918.29|909.19|918.3|909.2|918.4|909.3|918.29|909.19|5
1654704490000|2022-06-08 16:08:10|918.22|909.12|918.17|909.07|918.22|909.12|918.14|909.04|3
1654704500000|2022-06-08 16:08:20|918.35|909.25|918.45|909.35|918.55|909.45|918.35|909.25|8
1654704520000|2022-06-08 16:08:40|918.4|909.3|918.45|909.35|918.45|909.35|918.4|909.3|2
1654704530000|2022-06-08 16:08:50|918.55|909.45|918.65|909.55|918.8|909.7|918.55|909.45|7
1654704540000|2022-06-08 16:09:00|918.6|909.5|918.5|909.4|918.6|909.5|918.25|909.15|13
1654704550000|2022-06-08 16:09:10|918.55|909.45|918.85|909.75|918.85|909.75|918.55|909.45|6
1654704560000|2022-06-08 16:09:20|918.9|909.8|919.2|910.1|919.25|910.15|918.9|909.8|12
1654704570000|2022-06-08 16:09:30|919.15|910.05|919.25|910.15|919.25|910.15|919.1|910|4
1654704580000|2022-06-08 16:09:40|919.3|910.2|919.3|910.2|919.3|910.2|919.3|910.2|1
1654704590000|2022-06-08 16:09:50|919.25|910.15|919.3|910.2|919.3|910.2|919.25|910.15|4
1654704600000|2022-06-08 16:10:00|919.35|910.25|919.5|910.4|919.55|910.45|919.35|910.25|11
1654704610000|2022-06-08 16:10:10|919.45|910.35|919.45|910.35|919.45|910.35|919.4|910.3|3
1654704620000|2022-06-08 16:10:20|919.5|910.4|919.15|910.05|919.5|910.4|919.15|910.05|4
1654704630000|2022-06-08 16:10:30|919.2|910.1|919.35|910.25|919.35|910.25|919.2|910.1|3
1654704640000|2022-06-08 16:10:40|919.3|910.2|919.05|909.95|919.3|910.2|919.05|909.95|5
1654704650000|2022-06-08 16:10:50|919.1|910|919.2|910.1|919.25|910.15|919.1|910|5
1654704660000|2022-06-08 16:11:00|919.25|910.15|919.55|910.45|919.7|910.6|919.2|910.1|14
1654704670000|2022-06-08 16:11:10|919.65|910.55|919.7|910.6|919.75|910.65|919.6|910.5|8
1654704680000|2022-06-08 16:11:20|919.65|910.55|919.5|910.4|919.65|910.55|919.5|910.4|3
1654704690000|2022-06-08 16:11:30|919.45|910.35|919.45|910.35|919.45|910.35|919.45|910.35|1
1654704700000|2022-06-08 16:11:40|919.55|910.45|919.55|910.45|919.55|910.45|919.55|910.45|1
1654704710000|2022-06-08 16:11:50|919.5|910.4|919.26|910.16|919.5|910.4|919.26|910.16|4
1654704720000|2022-06-08 16:12:00|919.36|910.26|919.36|910.26|919.36|910.26|919.36|910.26|1
1654704730000|2022-06-08 16:12:10|919.31|910.21|919.65|910.55|919.7|910.6|919.31|910.21|5
1654704740000|2022-06-08 16:12:20|919.7|910.6|919.65|910.55|919.7|910.6|919.65|910.55|2
1654704760000|2022-06-08 16:12:40|919.7|910.6|919.6|910.5|919.7|910.6|919.6|910.5|3
1654704770000|2022-06-08 16:12:50|919.55|910.45|919.55|910.45|919.55|910.45|919.55|910.45|1
1654704780000|2022-06-08 16:13:00|919.65|910.55|920.15|911.05|920.15|911.05|919.6|910.5|9
1654704790000|2022-06-08 16:13:10|920.1|911|919.9|910.8|920.1|911|919.7|910.6|9
1654704800000|2022-06-08 16:13:20|919.95|910.85|920.4|911.3|920.45|911.35|919.85|910.75|20
1654704810000|2022-06-08 16:13:30|920.35|911.25|920.35|911.25|920.5|911.4|920.35|911.25|10
1654704820000|2022-06-08 16:13:40|920.4|911.3|920.55|911.45|920.55|911.45|920.35|911.25|15
1654704830000|2022-06-08 16:13:50|920.5|911.4|920.45|911.35|920.55|911.45|920.45|911.35|9
1654704840000|2022-06-08 16:14:00|920.4|911.3|920.65|911.55|920.65|911.55|920.4|911.3|10
1654704850000|2022-06-08 16:14:10|920.55|911.45|920.7|911.6|920.7|911.6|920.35|911.25|14
1654704860000|2022-06-08 16:14:20|920.65|911.55|920.65|911.55|920.7|911.6|920.65|911.55|5
1654704870000|2022-06-08 16:14:30|920.6|911.5|920.45|911.35|920.6|911.5|920.45|911.35|3
1654704880000|2022-06-08 16:14:40|920.35|911.25|920.2|911.1|920.35|911.25|920.2|911.1|3
1654704890000|2022-06-08 16:14:50|920.25|911.15|920.25|911.15|920.4|911.3|920.25|911.15|5
1654704900000|2022-06-08 16:15:00|920.35|911.25|920.3|911.2|920.4|911.3|920.25|911.15|4
1654704920000|2022-06-08 16:15:20|920.25|911.15|919.9|910.8|920.25|911.15|919.9|910.8|7
1654704930000|2022-06-08 16:15:30|919.85|910.75|919.7|910.6|919.85|910.75|919.7|910.6|4
1654704940000|2022-06-08 16:15:40|919.75|910.65|919.65|910.55|919.75|910.65|919.65|910.55|5
1654704950000|2022-06-08 16:15:50|919.6|910.5|919.4|910.3|919.6|910.5|919.4|910.3|3
1654704960000|2022-06-08 16:16:00|919.26|910.16|918.56|909.46|919.3|910.2|918.56|909.46|10
1654704970000|2022-06-08 16:16:10|918.26|909.16|918.1|909|918.26|909.16|918.1|909|3
1654704980000|2022-06-08 16:16:20|918|908.9|918.26|909.16|918.36|909.26|918|908.9|5
1654704990000|2022-06-08 16:16:30|918.31|909.21|918.45|909.35|918.45|909.35|918.31|909.21|2
1654705000000|2022-06-08 16:16:40|918.5|909.4|918.9|909.8|918.9|909.8|918.5|909.4|7
1654705010000|2022-06-08 16:16:50|918.95|909.85|919.35|910.25|919.35|910.25|918.95|909.85|4
1654705020000|2022-06-08 16:17:00|919.3|910.2|919.3|910.2|919.35|910.25|919.25|910.15|5
1654705030000|2022-06-08 16:17:10|919.35|910.25|919.35|910.25|919.35|910.25|919.35|910.25|1
1654705040000|2022-06-08 16:17:20|919.3|910.2|919.3|910.2|919.35|910.25|919.3|910.2|5
1654705050000|2022-06-08 16:17:30|919.35|910.25|919.35|910.25|919.4|910.3|919.3|910.2|7
1654705060000|2022-06-08 16:17:40|919.3|910.2|918.91|909.81|919.35|910.25|918.91|909.81|7
1654705070000|2022-06-08 16:17:50|918.86|909.76|918.46|909.36|918.86|909.76|918.36|909.26|8
1654705080000|2022-06-08 16:18:00|918.41|909.31|918.36|909.26|918.41|909.31|918.36|909.26|3
1654705090000|2022-06-08 16:18:10|918.28|909.18|918.46|909.36|918.46|909.36|918.28|909.18|3
1654705100000|2022-06-08 16:18:20|918.41|909.31|918.28|909.18|918.63|909.53|918.28|909.18|9
1654705110000|2022-06-08 16:18:30|918.31|909.21|918.28|909.18|918.31|909.21|918.28|909.18|2
1654705120000|2022-06-08 16:18:40|918.22|909.12|918.28|909.18|918.28|909.18|918.22|909.12|2
1654705130000|2022-06-08 16:18:50|918.22|909.12|918.41|909.31|918.46|909.36|918.22|909.12|7
1654705140000|2022-06-08 16:19:00|918.28|909.18|918.28|909.18|918.28|909.18|918.28|909.18|1
1654705150000|2022-06-08 16:19:10|918.47|909.37|918.75|909.65|918.78|909.68|918.36|909.26|14
1654705160000|2022-06-08 16:19:20|918.8|909.7|918.8|909.7|918.8|909.7|918.8|909.7|1
1654705170000|2022-06-08 16:19:30|918.9|909.8|918.94|909.84|918.96|909.86|918.9|909.8|3
1654705180000|2022-06-08 16:19:40|918.95|909.85|918.95|909.85|918.95|909.85|918.95|909.85|1
1654705200000|2022-06-08 16:20:00|919.1|910|919.17|910.07|919.41|910.31|919.1|910|16
1654705210000|2022-06-08 16:20:10|919|909.9|918.4|909.3|919|909.9|918.39|909.29|11
1654705220000|2022-06-08 16:20:20|918.41|909.31|918.24|909.14|918.41|909.31|918.24|909.14|5
1654705230000|2022-06-08 16:20:30|918.18|909.08|917.72|908.62|918.18|909.08|917.69|908.59|13
1654705240000|2022-06-08 16:20:40|917.71|908.61|917.56|908.46|917.71|908.61|917.56|908.46|5
1654705250000|2022-06-08 16:20:50|917.55|908.45|916.83|907.73|917.55|908.45|916.83|907.73|4
1654705260000|2022-06-08 16:21:00|916.78|907.68|916.35|907.25|916.78|907.68|915.74|906.64|12
1654705270000|2022-06-08 16:21:10|916.37|907.27|916.1|907|916.37|907.27|915.97|906.87|11
1654705280000|2022-06-08 16:21:20|916.34|907.24|915.69|906.59|916.6|907.5|915.69|906.59|14
1654705290000|2022-06-08 16:21:30|915.62|906.52|914.8|905.7|915.62|906.52|914.8|905.7|20
1654705300000|2022-06-08 16:21:40|914.85|905.75|915.8|906.7|915.8|906.7|914.85|905.75|13
1654705310000|2022-06-08 16:21:50|915.95|906.85|915.55|906.45|915.95|906.85|915.55|906.45|10
1654705320000|2022-06-08 16:22:00|915.33|906.23|914.59|905.49|915.33|906.23|914.59|905.49|11
1654705330000|2022-06-08 16:22:10|914.55|905.45|914.55|905.45|914.55|905.45|914.45|905.35|5
1654705340000|2022-06-08 16:22:20|914.47|905.37|914.72|905.62|914.72|905.62|914.45|905.35|9
1654705350000|2022-06-08 16:22:30|914.77|905.67|914.56|905.46|914.82|905.72|914.56|905.46|9
1654705360000|2022-06-08 16:22:40|914.65|905.55|914.45|905.35|914.85|905.75|914.45|905.35|9
1654705370000|2022-06-08 16:22:50|914.55|905.45|914.7|905.6|914.7|905.6|914.55|905.45|5
1654705380000|2022-06-08 16:23:00|914.75|905.65|914.8|905.7|915.1|906|914.75|905.65|10
1654705390000|2022-06-08 16:23:10|914.73|905.63|914.45|905.35|914.73|905.63|914.45|905.35|10
1654705400000|2022-06-08 16:23:20|914.5|905.4|913.57|904.47|914.56|905.46|913.56|904.46|13
1654705410000|2022-06-08 16:23:30|913.63|904.53|913.43|904.33|913.68|904.58|913.34|904.24|17
1654705420000|2022-06-08 16:23:40|913.41|904.31|913.66|904.56|913.84|904.74|913.41|904.31|18
1654705430000|2022-06-08 16:23:50|913.71|904.61|913.39|904.29|913.75|904.65|913.39|904.29|12
1654705440000|2022-06-08 16:24:00|913.47|904.37|913.07|903.97|913.47|904.37|913.03|903.93|10
1654705450000|2022-06-08 16:24:10|913|903.9|912.48|903.38|913.01|903.91|912.48|903.38|17
1654705460000|2022-06-08 16:24:20|912.63|903.53|912.82|903.72|912.82|903.72|912.63|903.53|13
1654705470000|2022-06-08 16:24:30|912.78|903.68|913.42|904.32|913.42|904.32|912.78|903.68|19
1654705480000|2022-06-08 16:24:40|913.49|904.39|913.44|904.34|913.51|904.41|913.42|904.32|16
1654705490000|2022-06-08 16:24:50|913.45|904.35|914.05|904.95|914.05|904.95|913.45|904.35|8
1654705500000|2022-06-08 16:25:00|914.1|905|914.2|905.1|914.2|905.1|914.1|905|4
1654705510000|2022-06-08 16:25:10|914.15|905.05|913.64|904.54|914.15|905.05|913.64|904.54|8
1654705520000|2022-06-08 16:25:20|913.63|904.53|912.87|903.77|913.63|904.53|912.85|903.75|9
1654705530000|2022-06-08 16:25:30|912.86|903.76|912.84|903.74|912.96|903.86|912.74|903.64|13
1654705540000|2022-06-08 16:25:40|912.88|903.78|912.9|903.8|912.96|903.86|912.88|903.78|11
1654705550000|2022-06-08 16:25:50|912.94|903.84|913.16|904.06|913.16|904.06|912.86|903.76|11
1654705560000|2022-06-08 16:26:00|913.14|904.04|913.6|904.5|913.72|904.62|913.09|903.99|21
1654705570000|2022-06-08 16:26:10|913.59|904.49|913.11|904.01|913.59|904.49|913.09|903.99|21
1654705580000|2022-06-08 16:26:20|913.2|904.1|913.13|904.03|913.2|904.1|913.03|903.93|22
1654705590000|2022-06-08 16:26:30|913.14|904.04|913.17|904.07|913.17|904.07|913.06|903.96|9
1654705600000|2022-06-08 16:26:40|913.25|904.15|912.86|903.76|913.25|904.15|912.86|903.76|8
1654705610000|2022-06-08 16:26:50|912.87|903.77|912.79|903.69|912.92|903.82|912.79|903.69|7
1654705620000|2022-06-08 16:27:00|912.86|903.76|912.87|903.77|912.92|903.82|912.85|903.75|7
1654705630000|2022-06-08 16:27:10|912.86|903.76|912.63|903.53|912.86|903.76|912.63|903.53|5
1654705640000|2022-06-08 16:27:20|912.78|903.68|912.72|903.62|912.78|903.68|912.72|903.62|2
1654705650000|2022-06-08 16:27:30|912.69|903.59|912.63|903.53|912.69|903.59|912.63|903.53|3
1654705660000|2022-06-08 16:27:40|912.56|903.46|912.51|903.41|912.56|903.46|912.5|903.4|5
1654705670000|2022-06-08 16:27:50|912.04|902.94|912.04|902.94|912.09|902.99|912.04|902.94|3
1654705690000|2022-06-08 16:28:10|912.08|902.98|912.04|902.94|912.08|902.98|912.04|902.94|3
1654705700000|2022-06-08 16:28:20|912.05|902.95|912.39|903.29|912.48|903.38|912.04|902.94|19
1654705710000|2022-06-08 16:28:30|912.36|903.26|912.67|903.57|912.71|903.61|912.22|903.12|22
1654705720000|2022-06-08 16:28:40|912.64|903.54|913|903.9|913.04|903.94|912.54|903.44|22
1654705730000|2022-06-08 16:28:50|913.12|904.02|913.08|903.98|913.12|904.02|912.83|903.73|17
1654705740000|2022-06-08 16:29:00|913.06|903.96|912.94|903.84|913.09|903.99|912.94|903.84|17
1654705750000|2022-06-08 16:29:10|913|903.9|913.13|904.03|913.27|904.17|913|903.9|14
1654705760000|2022-06-08 16:29:20|913.06|903.96|913.02|903.92|913.17|904.07|912.94|903.84|16
1654705770000|2022-06-08 16:29:30|912.99|903.89|913.3|904.2|913.3|904.2|912.91|903.81|10
1654705780000|2022-06-08 16:29:40|913.2|904.1|913.2|904.1|913.2|904.1|913.2|904.1|1
1654705790000|2022-06-08 16:29:50|913.05|903.95|913.55|904.45|913.55|904.45|913.05|903.95|9
1654705800000|2022-06-08 16:30:00|913.5|904.4|913.45|904.35|913.5|904.4|913.35|904.25|7
1654705810000|2022-06-08 16:30:10|913.5|904.4|913.35|904.25|913.7|904.6|913.35|904.25|8
1654705820000|2022-06-08 16:30:20|913.03|903.93|912.8|903.7|913.03|903.93|912.8|903.7|3
1654705830000|2022-06-08 16:30:30|912.72|903.62|912.72|903.62|912.72|903.62|912.72|903.62|1
1654705840000|2022-06-08 16:30:40|912.8|903.7|912.61|903.51|912.8|903.7|912.59|903.49|5
1654705850000|2022-06-08 16:30:50|912.65|903.55|912.56|903.46|912.65|903.55|912.56|903.46|6
1654705880000|2022-06-08 16:31:20|912.62|903.52|912.67|903.57|912.72|903.62|912.62|903.52|4
1654705890000|2022-06-08 16:31:30|912.57|903.47|912.57|903.47|912.73|903.63|912.56|903.46|18
1654705900000|2022-06-08 16:31:40|912.59|903.49|912.04|902.94|912.64|903.54|912.04|902.94|15
1654705910000|2022-06-08 16:31:50|912.11|903.01|912.04|902.94|912.11|903.01|912.04|902.94|2
1654705920000|2022-06-08 16:32:00|912.13|903.03|912.04|902.94|912.13|903.03|912.04|902.94|3
1654705960000|2022-06-08 16:32:40|911.8|902.7|911.63|902.53|911.8|902.7|911.56|902.46|7
1654705970000|2022-06-08 16:32:50|911.57|902.47|911.24|902.14|911.57|902.47|911.24|902.14|7
1654705980000|2022-06-08 16:33:00|911.22|902.12|909.96|900.86|911.22|902.12|909.96|900.86|12
1654705990000|2022-06-08 16:33:10|910.26|901.16|909.96|900.86|910.26|901.16|909.96|900.86|9
1654706000000|2022-06-08 16:33:20|909.97|900.87|909.96|900.86|909.97|900.87|909.96|900.86|4
1654706010000|2022-06-08 16:33:30|909.79|900.69|909.13|900.03|909.79|900.69|909.13|900.03|11
1654706020000|2022-06-08 16:33:40|909.07|899.97|909.21|900.11|909.25|900.15|908.61|899.51|14
1654706030000|2022-06-08 16:33:50|909.18|900.08|909.53|900.43|909.58|900.48|909.13|900.03|19
1654706040000|2022-06-08 16:34:00|909.58|900.48|908.76|899.66|909.58|900.48|908.64|899.54|22
1654706050000|2022-06-08 16:34:10|908.75|899.65|909.3|900.2|909.3|900.2|908.73|899.63|8
1654706060000|2022-06-08 16:34:20|909.35|900.25|910.25|901.15|910.25|901.15|909.35|900.25|11
1654706070000|2022-06-08 16:34:30|910.45|901.35|910.4|901.3|910.5|901.4|910.35|901.25|5
1654706080000|2022-06-08 16:34:40|910.45|901.35|910.25|901.15|910.55|901.45|910.24|901.14|12
1654706090000|2022-06-08 16:34:50|910.35|901.25|910.5|901.4|910.5|901.4|910.3|901.2|7
1654706100000|2022-06-08 16:35:00|910.55|901.45|910.55|901.45|910.65|901.55|910.5|901.4|7
1654706110000|2022-06-08 16:35:10|910.5|901.4|910.4|901.3|910.5|901.4|910.26|901.16|12
1654706120000|2022-06-08 16:35:20|910.39|901.29|910.75|901.65|910.75|901.65|910.39|901.29|6
1654706130000|2022-06-08 16:35:30|910.7|901.6|910.65|901.55|910.7|901.6|910.63|901.53|3
1654706140000|2022-06-08 16:35:40|910.75|901.65|910.7|901.6|910.75|901.65|910.7|901.6|4
1654706150000|2022-06-08 16:35:50|910.75|901.65|910.8|901.7|910.8|901.7|910.75|901.65|2
1654706160000|2022-06-08 16:36:00|910.85|901.75|910.86|901.76|911.38|902.28|910.85|901.75|10
1654706170000|2022-06-08 16:36:10|910.85|901.75|910.81|901.71|910.85|901.75|910.81|901.71|3
1654706180000|2022-06-08 16:36:20|910.86|901.76|911|901.9|911|901.9|910.86|901.76|3
1654706190000|2022-06-08 16:36:30|911.05|901.95|911.75|902.65|911.75|902.65|911.05|901.95|6
1654706200000|2022-06-08 16:36:40|911.8|902.7|911.8|902.7|911.8|902.7|911.8|902.7|1
1654706210000|2022-06-08 16:36:50|911.75|902.65|911.28|902.18|911.75|902.65|911.28|902.18|7
1654706220000|2022-06-08 16:37:00|911.36|902.26|911.56|902.46|911.61|902.51|911.31|902.21|11
1654706230000|2022-06-08 16:37:10|911.49|902.39|911.42|902.32|911.57|902.47|911.41|902.31|12
1654706240000|2022-06-08 16:37:20|911.38|902.28|911.43|902.33|911.61|902.51|911.36|902.26|20
1654706250000|2022-06-08 16:37:30|911.42|902.32|911.4|902.3|911.54|902.44|911.38|902.28|11
1654706260000|2022-06-08 16:37:40|911.38|902.28|911.65|902.55|911.75|902.65|911.37|902.27|15
1654706270000|2022-06-08 16:37:50|911.54|902.44|911.54|902.44|911.54|902.44|911.54|902.44|1
1654706280000|2022-06-08 16:38:00|911.55|902.45|911.36|902.26|911.55|902.45|911.28|902.18|13
1654706290000|2022-06-08 16:38:10|911.38|902.28|911.36|902.26|911.4|902.3|911.28|902.18|10
1654706300000|2022-06-08 16:38:20|911.46|902.36|911.43|902.33|911.46|902.36|911.31|902.21|12
1654706310000|2022-06-08 16:38:30|911.56|902.46|911.6|902.5|911.7|902.6|911.56|902.46|6
1654706320000|2022-06-08 16:38:40|911.65|902.55|911.6|902.5|911.7|902.6|911.6|902.5|4
1654706330000|2022-06-08 16:38:50|911.65|902.55|911.8|902.7|911.8|902.7|911.65|902.55|3
1654706340000|2022-06-08 16:39:00|911.85|902.75|911.31|902.21|911.85|902.75|911.31|902.21|10
1654706350000|2022-06-08 16:39:10|911.3|902.2|911.28|902.18|911.41|902.31|911.28|902.18|8
1654706360000|2022-06-08 16:39:20|911.37|902.27|911.33|902.23|911.43|902.33|911.3|902.2|11
1654706370000|2022-06-08 16:39:30|911.32|902.22|910.27|901.17|911.32|902.22|910.16|901.06|10
1654706380000|2022-06-08 16:39:40|910.22|901.12|909.9|900.8|910.22|901.12|909.55|900.45|18
1654706390000|2022-06-08 16:39:50|909.84|900.74|909.62|900.52|909.84|900.74|909.53|900.43|11
1654706400000|2022-06-08 16:40:00|909.61|900.51|909.83|900.73|909.86|900.76|909.52|900.42|16
1654706410000|2022-06-08 16:40:10|909.79|900.69|910.31|901.21|910.41|901.31|909.75|900.65|21
1654706420000|2022-06-08 16:40:20|910.29|901.19|910.29|901.19|910.35|901.25|910.29|901.19|3
1654706430000|2022-06-08 16:40:30|910.4|901.3|910.57|901.47|910.57|901.47|910.4|901.3|5
1654706440000|2022-06-08 16:40:40|910.73|901.63|910.75|901.65|910.75|901.65|910.66|901.56|5
1654706450000|2022-06-08 16:40:50|910.67|901.57|910.74|901.64|910.74|901.64|910.67|901.57|4
1654706460000|2022-06-08 16:41:00|910.69|901.59|910.94|901.84|911.14|902.04|910.69|901.59|8
1654706470000|2022-06-08 16:41:10|910.92|901.82|910.74|901.64|910.92|901.82|910.64|901.54|11
1654706480000|2022-06-08 16:41:20|910.76|901.66|910.76|901.66|910.76|901.66|910.76|901.66|1
1654706490000|2022-06-08 16:41:30|910.86|901.76|911.52|902.42|911.52|902.42|910.86|901.76|13
1654706500000|2022-06-08 16:41:40|911.53|902.43|911.3|902.2|911.55|902.45|911.24|902.14|16
1654706510000|2022-06-08 16:41:50|911.22|902.12|911.22|902.12|911.22|902.12|911.22|902.12|1
1654706520000|2022-06-08 16:42:00|910.59|901.49|910.46|901.36|910.59|901.49|910.46|901.36|7
1654706530000|2022-06-08 16:42:10|910.45|901.35|910.53|901.43|910.62|901.52|910.4|901.3|17
1654706540000|2022-06-08 16:42:20|910.52|901.42|910.52|901.42|910.63|901.53|910.46|901.36|15
1654706550000|2022-06-08 16:42:30|910.51|901.41|910.38|901.28|910.51|901.41|910.38|901.28|7
1654706570000|2022-06-08 16:42:50|910.46|901.36|910.51|901.41|910.51|901.41|910.44|901.34|8
1654706580000|2022-06-08 16:43:00|910.49|901.39|909.44|900.34|910.49|901.39|909.44|900.34|22
1654706590000|2022-06-08 16:43:10|909.5|900.4|909.49|900.39|909.57|900.47|909.41|900.31|19
1654706600000|2022-06-08 16:43:20|909.54|900.44|910.8|901.7|910.8|901.7|909.51|900.41|20
1654706610000|2022-06-08 16:43:30|910.85|901.75|910.33|901.23|911.05|901.95|910.33|901.23|17
1654706620000|2022-06-08 16:43:40|910.32|901.22|911.35|902.25|911.35|902.25|909.9|900.8|22
1654706630000|2022-06-08 16:43:50|911.4|902.3|910.3|901.2|911.4|902.3|910.3|901.2|14
1654706640000|2022-06-08 16:44:00|910.21|901.11|909.95|900.85|910.21|901.11|909.8|900.7|10
1654706650000|2022-06-08 16:44:10|909.9|900.8|909.67|900.57|910.05|900.95|909.67|900.57|14
1654706660000|2022-06-08 16:44:20|909.72|900.62|909.9|900.8|909.95|900.85|909.72|900.62|4
1654706670000|2022-06-08 16:44:30|909.95|900.85|909.9|900.8|910.21|901.11|909.9|900.8|10
1654706680000|2022-06-08 16:44:40|909.85|900.75|909.85|900.75|909.9|900.8|909.85|900.75|3
1654706690000|2022-06-08 16:44:50|909.83|900.73|909.59|900.49|909.83|900.73|909.5|900.4|6
1654706700000|2022-06-08 16:45:00|909.57|900.47|909.63|900.53|909.63|900.53|909.41|900.31|15
1654706710000|2022-06-08 16:45:10|909.59|900.49|909.88|900.78|910.14|901.04|909.55|900.45|20
1654706720000|2022-06-08 16:45:20|909.93|900.83|910.85|901.75|910.85|901.75|909.88|900.78|14
1654706730000|2022-06-08 16:45:30|910.73|901.63|910.73|901.63|910.73|901.63|910.68|901.58|3
1654706750000|2022-06-08 16:45:50|910.69|901.59|910.62|901.52|910.72|901.62|910.49|901.39|14
1654706760000|2022-06-08 16:46:00|910.52|901.42|910.49|901.39|910.54|901.44|910.37|901.27|12
1654706770000|2022-06-08 16:46:10|910.47|901.37|910.4|901.3|910.59|901.49|910.35|901.25|8
1654706780000|2022-06-08 16:46:20|910.5|901.4|910.65|901.55|910.65|901.55|910.5|901.4|3
1654706790000|2022-06-08 16:46:30|910.75|901.65|911.55|902.45|911.55|902.45|910.75|901.65|12
1654706800000|2022-06-08 16:46:40|911.6|902.5|911.65|902.55|911.9|902.8|911.45|902.35|13
1654706810000|2022-06-08 16:46:50|911.6|902.5|911.5|902.4|911.6|902.5|911.45|902.35|4
1654706820000|2022-06-08 16:47:00|911.4|902.3|911.45|902.35|911.45|902.35|911.2|902.1|8
1654706830000|2022-06-08 16:47:10|911.5|902.4|911.7|902.6|911.9|902.8|911.5|902.4|10
1654706840000|2022-06-08 16:47:20|911.65|902.55|911.6|902.5|911.75|902.65|911.47|902.37|12
1654706850000|2022-06-08 16:47:30|911.55|902.45|911.65|902.55|911.65|902.55|911.55|902.45|5
1654706860000|2022-06-08 16:47:40|911.75|902.65|912|902.9|912|902.9|911.75|902.65|8
1654706870000|2022-06-08 16:47:50|911.9|902.8|911.85|902.75|911.9|902.8|911.85|902.75|2
1654706880000|2022-06-08 16:48:00|911.95|902.85|911.75|902.65|912.25|903.15|911.75|902.65|10
1654706890000|2022-06-08 16:48:10|911.85|902.75|911.8|902.7|911.95|902.85|911.7|902.6|9
1654706900000|2022-06-08 16:48:20|911.75|902.65|911.9|902.8|911.9|902.8|911.55|902.45|13
1654706910000|2022-06-08 16:48:30|911.95|902.85|912.05|902.95|912.1|903|911.85|902.75|9
1654706920000|2022-06-08 16:48:40|912|902.9|912|902.9|912.2|903.1|911.9|902.8|12
1654706930000|2022-06-08 16:48:50|912.1|903|912.1|903|912.1|903|912|902.9|9
1654706940000|2022-06-08 16:49:00|911.95|902.85|911.6|902.5|911.95|902.85|911.6|902.5|8
1654706950000|2022-06-08 16:49:10|911.65|902.55|912.4|903.3|912.4|903.3|911.6|902.5|11
1654706960000|2022-06-08 16:49:20|912.25|903.15|912|902.9|912.25|903.15|911.7|902.6|11
1654706970000|2022-06-08 16:49:30|911.95|902.85|911.7|902.6|911.95|902.85|911.61|902.51|9
1654706980000|2022-06-08 16:49:40|911.65|902.55|911.75|902.65|911.85|902.75|911.65|902.55|8
1654706990000|2022-06-08 16:49:50|911.8|902.7|911.65|902.55|911.8|902.7|911.65|902.55|4
1654707000000|2022-06-08 16:50:00|911.6|902.5|911.37|902.27|911.6|902.5|911.3|902.2|8
1654707010000|2022-06-08 16:50:10|911.32|902.22|911.32|902.22|911.37|902.27|911.25|902.15|8
1654707020000|2022-06-08 16:50:20|911.37|902.27|911.37|902.27|911.52|902.42|911.37|902.27|6
1654707030000|2022-06-08 16:50:30|911.42|902.32|911.47|902.37|911.52|902.42|911.42|902.32|4
1654707040000|2022-06-08 16:50:40|911.52|902.42|911.28|902.18|911.52|902.42|911.28|902.18|9
1654707050000|2022-06-08 16:50:50|911.38|902.28|911.33|902.23|911.38|902.28|911.28|902.18|4
1654707060000|2022-06-08 16:51:00|911.38|902.28|911.43|902.33|911.53|902.43|911.38|902.28|4
1654707070000|2022-06-08 16:51:10|911.48|902.38|911.65|902.55|911.65|902.55|911.48|902.38|3
1654707080000|2022-06-08 16:51:20|911.7|902.6|911.75|902.65|911.75|902.65|911.7|902.6|8
1654707090000|2022-06-08 16:51:30|911.8|902.7|912.05|902.95|912.05|902.95|911.8|902.7|8
1654707100000|2022-06-08 16:51:40|912|902.9|912.05|902.95|912.05|902.95|911.95|902.85|6
1654707110000|2022-06-08 16:51:50|911.9|902.8|911.85|902.75|911.9|902.8|911.8|902.7|7
1654707120000|2022-06-08 16:52:00|911.9|902.8|911.75|902.65|911.9|902.8|911.65|902.55|10
1654707130000|2022-06-08 16:52:10|911.7|902.6|911.48|902.38|911.7|902.6|911.48|902.38|3
1654707140000|2022-06-08 16:52:20|911.38|902.28|911.31|902.21|911.38|902.28|911.31|902.21|2
1654707150000|2022-06-08 16:52:30|911.24|902.14|910.7|901.6|911.24|902.14|910.6|901.5|7
1654707160000|2022-06-08 16:52:40|910.75|901.65|910.81|901.71|910.81|901.71|910.75|901.65|2
1654707170000|2022-06-08 16:52:50|910.85|901.75|911.4|902.3|911.4|902.3|910.8|901.7|15
1654707180000|2022-06-08 16:53:00|911.5|902.4|910.6|901.5|911.5|902.4|910.6|901.5|10
1654707190000|2022-06-08 16:53:10|910.69|901.59|910.6|901.5|910.7|901.6|910.6|901.5|8
1654707200000|2022-06-08 16:53:20|910.65|901.55|910.65|901.55|910.65|901.55|910.65|901.55|1
1654707210000|2022-06-08 16:53:30|910.6|901.5|910.65|901.55|910.7|901.6|910.56|901.46|6
1654707220000|2022-06-08 16:53:40|910.56|901.46|910.56|901.46|910.56|901.46|910.56|901.46|1
1654707230000|2022-06-08 16:53:50|910.6|901.5|910.65|901.55|910.8|901.7|910.6|901.5|6
1654707240000|2022-06-08 16:54:00|910.6|901.5|910.65|901.55|910.65|901.55|910.6|901.5|2
1654707250000|2022-06-08 16:54:10|910.6|901.5|910.56|901.46|910.6|901.5|910.56|901.46|2
1654707260000|2022-06-08 16:54:20|909.96|900.86|909.83|900.73|909.96|900.86|909.78|900.68|6
1654707270000|2022-06-08 16:54:30|909.88|900.78|910.24|901.14|910.24|901.14|909.88|900.78|6
1654707280000|2022-06-08 16:54:40|910.15|901.05|909.9|900.8|910.15|901.05|909.86|900.76|11
1654707290000|2022-06-08 16:54:50|909.85|900.75|910.25|901.15|910.34|901.24|909.85|900.75|9
1654707300000|2022-06-08 16:55:00|910.2|901.1|910.1|901|910.26|901.16|910.1|901|11
1654707310000|2022-06-08 16:55:10|910.2|901.1|909.93|900.83|910.25|901.15|909.89|900.79|10
1654707320000|2022-06-08 16:55:20|910|900.9|909.87|900.77|910|900.9|909.82|900.72|5
1654707340000|2022-06-08 16:55:40|909.82|900.72|909.73|900.63|909.82|900.72|909.73|900.63|2
1654707350000|2022-06-08 16:55:50|909.68|900.58|909.77|900.67|909.82|900.72|909.62|900.52|7
1654707360000|2022-06-08 16:56:00|909.87|900.77|909.87|900.77|909.87|900.77|909.77|900.67|5
1654707370000|2022-06-08 16:56:10|909.82|900.72|910.2|901.1|910.2|901.1|909.75|900.65|10
1654707380000|2022-06-08 16:56:20|910.22|901.12|910.27|901.17|910.29|901.19|910.2|901.1|6
1654707390000|2022-06-08 16:56:30|910.4|901.3|911.11|902.01|911.29|902.19|910.35|901.25|16
1654707400000|2022-06-08 16:56:40|911.1|902|911.15|902.05|911.2|902.1|911.1|902|3
1654707410000|2022-06-08 16:56:50|911.07|901.97|911.1|902|911.15|902.05|911.07|901.97|3
1654707420000|2022-06-08 16:57:00|911.13|902.03|911.18|902.08|911.23|902.13|911.13|902.03|3
1654707430000|2022-06-08 16:57:10|911.13|902.03|911.08|901.98|911.13|902.03|911.08|901.98|2
1654707440000|2022-06-08 16:57:20|911.03|901.93|910.56|901.46|911.03|901.93|910.4|901.3|11
1654707450000|2022-06-08 16:57:30|910.51|901.41|910.7|901.6|910.7|901.6|910.51|901.41|3
1654707460000|2022-06-08 16:57:40|910.59|901.49|910.34|901.24|910.59|901.49|910.34|901.24|5
1654707470000|2022-06-08 16:57:50|910.4|901.3|910.65|901.55|910.7|901.6|910.4|901.3|5
1654707480000|2022-06-08 16:58:00|910.6|901.5|910.55|901.45|910.6|901.5|910.5|901.4|5
1654707490000|2022-06-08 16:58:10|910.15|901.05|910.1|901|910.26|901.16|910.1|901|6
1654707500000|2022-06-08 16:58:20|910.26|901.16|910.06|900.96|910.26|901.16|910.06|900.96|6
1654707510000|2022-06-08 16:58:30|910.05|900.95|909.77|900.67|910.1|901|909.77|900.67|12
1654707520000|2022-06-08 16:58:40|909.87|900.77|910.02|900.92|910.03|900.93|909.87|900.77|5
1654707530000|2022-06-08 16:58:50|910.05|900.95|909.71|900.61|910.05|900.95|909.71|900.61|5
1654707540000|2022-06-08 16:59:00|909.73|900.63|910.65|901.55|910.7|901.6|909.71|900.61|12
1654707550000|2022-06-08 16:59:10|910.6|901.5|910.48|901.38|910.6|901.5|910.48|901.38|3
1654707560000|2022-06-08 16:59:20|910.47|901.37|910.5|901.4|910.5|901.4|910.44|901.34|4
1654707570000|2022-06-08 16:59:30|910.6|901.5|910.6|901.5|910.6|901.5|910.6|901.5|1
1654707580000|2022-06-08 16:59:40|910.55|901.45|910.55|901.45|910.55|901.45|910.51|901.41|3
1654707590000|2022-06-08 16:59:50|910.41|901.31|910.5|901.4|910.55|901.45|910.12|901.02|11
1654707600000|2022-06-08 17:00:00|910.45|901.35|910.8|901.7|910.9|901.8|910.28|901.18|16
1654707610000|2022-06-08 17:00:10|910.67|901.57|910|900.9|910.67|901.57|909.79|900.69|15
1654707620000|2022-06-08 17:00:20|909.95|900.85|909.8|900.7|909.95|900.85|909.73|900.63|7
1654707630000|2022-06-08 17:00:30|909.75|900.65|910.15|901.05|910.15|901.05|909.75|900.65|10
1654707640000|2022-06-08 17:00:40|910.11|901.01|909.71|900.61|910.2|901.1|909.65|900.55|10
1654707650000|2022-06-08 17:00:50|909.66|900.56|909.66|900.56|909.66|900.56|909.66|900.56|1
1654707660000|2022-06-08 17:01:00|909.61|900.51|909.9|900.8|909.9|900.8|909.56|900.46|9
1654707670000|2022-06-08 17:01:10|909.95|900.85|909.93|900.83|910.17|901.07|909.93|900.83|9
1654707680000|2022-06-08 17:01:20|909.88|900.78|909.45|900.35|909.88|900.78|909.45|900.35|10
1654707690000|2022-06-08 17:01:30|909.41|900.31|909.41|900.31|909.41|900.31|909.41|900.31|1
1654707710000|2022-06-08 17:01:50|909.47|900.37|909.85|900.75|909.85|900.75|909.42|900.32|10
1654707730000|2022-06-08 17:02:10|909.75|900.65|909.61|900.51|909.75|900.65|909.61|900.51|5
1654707760000|2022-06-08 17:02:40|909.66|900.56|909.72|900.62|909.73|900.63|909.65|900.55|5
1654707770000|2022-06-08 17:02:50|909.73|900.63|910.01|900.91|910.04|900.94|909.67|900.57|11
1654707780000|2022-06-08 17:03:00|909.99|900.89|909.85|900.75|910.13|901.03|909.79|900.69|13
1654707790000|2022-06-08 17:03:10|909.86|900.76|909.68|900.58|909.86|900.76|909.68|900.58|5
1654707800000|2022-06-08 17:03:20|909.75|900.65|909.73|900.63|909.75|900.65|909.73|900.63|2
1654707810000|2022-06-08 17:03:30|909.75|900.65|909.75|900.65|909.75|900.65|909.75|900.65|1
1654707820000|2022-06-08 17:03:40|909.85|900.75|909.89|900.79|909.89|900.79|909.85|900.75|2
1654707830000|2022-06-08 17:03:50|909.94|900.84|910.08|900.98|910.2|901.1|909.89|900.79|8
1654707840000|2022-06-08 17:04:00|910.17|901.07|910.3|901.2|910.37|901.27|910.14|901.04|10
1654707850000|2022-06-08 17:04:10|910.25|901.15|910.15|901.05|910.25|901.15|909.99|900.89|15
1654707860000|2022-06-08 17:04:20|910.18|901.08|910.21|901.11|910.25|901.15|910.18|901.08|3
1654707870000|2022-06-08 17:04:30|910.13|901.03|909.85|900.75|910.19|901.09|909.85|900.75|11
1654707880000|2022-06-08 17:04:40|909.83|900.73|909.7|900.6|909.83|900.73|909.7|900.6|5
1654707900000|2022-06-08 17:05:00|909.68|900.58|909.6|900.5|909.68|900.58|909.6|900.5|2
1654707910000|2022-06-08 17:05:10|909.68|900.58|909.46|900.36|909.68|900.58|909.46|900.36|4
1654707920000|2022-06-08 17:05:20|909.45|900.35|909.51|900.41|909.53|900.43|909.45|900.35|4
1654707930000|2022-06-08 17:05:30|909.53|900.43|909.53|900.43|909.53|900.43|909.53|900.43|1
1654707940000|2022-06-08 17:05:40|909.5|900.4|909.6|900.5|909.6|900.5|909.5|900.4|2
1654707960000|2022-06-08 17:06:00|909.65|900.55|909.9|900.8|909.9|900.8|909.65|900.55|3
1654707970000|2022-06-08 17:06:10|909.85|900.75|909.85|900.75|909.85|900.75|909.85|900.75|1
1654707990000|2022-06-08 17:06:30|909.8|900.7|910.2|901.1|910.2|901.1|909.8|900.7|6
1654708000000|2022-06-08 17:06:40|910.04|900.94|909.78|900.68|910.04|900.94|909.78|900.68|5
1654708010000|2022-06-08 17:06:50|909.83|900.73|910.25|901.15|910.25|901.15|909.78|900.68|7
1654708040000|2022-06-08 17:07:20|910.45|901.35|910.65|901.55|910.65|901.55|910.45|901.35|6
1654708050000|2022-06-08 17:07:30|910.75|901.65|910.73|901.63|910.85|901.75|910.58|901.48|7
1654708060000|2022-06-08 17:07:40|910.85|901.75|911.15|902.05|911.2|902.1|910.7|901.6|12
1654708070000|2022-06-08 17:07:50|911.2|902.1|910.4|901.3|911.25|902.15|910.4|901.3|12
1654708080000|2022-06-08 17:08:00|910.55|901.45|911.25|902.15|911.3|902.2|910.55|901.45|13
1654708090000|2022-06-08 17:08:10|911.3|902.2|911.3|902.2|911.4|902.3|911.1|902|11
1654708100000|2022-06-08 17:08:20|911.35|902.25|911.25|902.15|911.45|902.35|911.25|902.15|9
1654708110000|2022-06-08 17:08:30|911.3|902.2|911.25|902.15|911.3|902.2|911.25|902.15|6
1654708120000|2022-06-08 17:08:40|911.2|902.1|911.2|902.1|911.25|902.15|911.2|902.1|3
1654708130000|2022-06-08 17:08:50|911.07|901.97|910.65|901.55|911.07|901.97|910.65|901.55|3
1654708140000|2022-06-08 17:09:00|910.58|901.48|910.73|901.63|910.88|901.78|910.58|901.48|6
1654708150000|2022-06-08 17:09:10|910.83|901.73|910.83|901.73|910.83|901.73|910.83|901.73|1
1654708160000|2022-06-08 17:09:20|910.73|901.63|910.73|901.63|910.73|901.63|910.73|901.63|1
1654708170000|2022-06-08 17:09:30|910.83|901.73|910.88|901.78|910.88|901.78|910.83|901.73|4
1654708180000|2022-06-08 17:09:40|910.98|901.88|911.55|902.45|911.55|902.45|910.98|901.88|3
1654708190000|2022-06-08 17:09:50|911.6|902.5|911.8|902.7|911.85|902.75|911.55|902.45|9
1654708200000|2022-06-08 17:10:00|911.75|902.65|911.65|902.55|911.75|902.65|911.6|902.5|7
1654708210000|2022-06-08 17:10:10|911.7|902.6|911.4|902.3|911.7|902.6|911.35|902.25|8
1654708220000|2022-06-08 17:10:20|911.35|902.25|911.35|902.25|911.35|902.25|911.35|902.25|1
1654708230000|2022-06-08 17:10:30|911.55|902.45|911.75|902.65|911.75|902.65|911.55|902.45|6
1654708240000|2022-06-08 17:10:40|911.65|902.55|911.6|902.5|911.65|902.55|911.45|902.35|7
1654708250000|2022-06-08 17:10:50|911.65|902.55|911.65|902.55|911.65|902.55|911.65|902.55|1
1654708260000|2022-06-08 17:11:00|911.6|902.5|912.35|903.25|912.35|903.25|911.6|902.5|15
1654708270000|2022-06-08 17:11:10|912.45|903.35|912.15|903.05|912.45|903.35|912.15|903.05|16
1654708280000|2022-06-08 17:11:20|911.95|902.85|911.95|902.85|912.3|903.2|911.95|902.85|15
1654708290000|2022-06-08 17:11:30|911.8|902.7|911.6|902.5|911.8|902.7|911.55|902.45|7
1654708300000|2022-06-08 17:11:40|911.45|902.35|911.35|902.25|911.45|902.35|911.25|902.15|13
1654708310000|2022-06-08 17:11:50|911.4|902.3|911.35|902.25|911.4|902.3|911.35|902.25|2
1654708320000|2022-06-08 17:12:00|911.4|902.3|911.4|902.3|911.45|902.35|911.4|902.3|3
1654708330000|2022-06-08 17:12:10|911.35|902.25|911.3|902.2|911.35|902.25|911.3|902.2|2
1654708340000|2022-06-08 17:12:20|911.25|902.15|911.25|902.15|911.25|902.15|911.25|902.15|1
1654708350000|2022-06-08 17:12:30|911.3|902.2|911.6|902.5|911.6|902.5|911.3|902.2|6
1654708360000|2022-06-08 17:12:40|911.65|902.55|911.55|902.45|911.65|902.55|911.45|902.35|5
1654708370000|2022-06-08 17:12:50|911.65|902.55|911.6|902.5|911.65|902.55|911.5|902.4|8
1654708380000|2022-06-08 17:13:00|911.55|902.45|911.55|902.45|911.6|902.5|911.5|902.4|7
1654708390000|2022-06-08 17:13:10|911.6|902.5|911.95|902.85|912|902.9|911.6|902.5|10
1654708400000|2022-06-08 17:13:20|911.85|902.75|912.1|903|912.25|903.15|911.85|902.75|6
1654708410000|2022-06-08 17:13:30|912.05|902.95|911.85|902.75|912.05|902.95|911.57|902.47|10
1654708420000|2022-06-08 17:13:40|911.9|902.8|911.95|902.85|911.95|902.85|911.9|902.8|2
1654708430000|2022-06-08 17:13:50|911.9|902.8|911.95|902.85|912|902.9|911.9|902.8|4
1654708440000|2022-06-08 17:14:00|911.9|902.8|911.85|902.75|912|902.9|911.85|902.75|8
1654708450000|2022-06-08 17:14:10|911.75|902.65|911.75|902.65|911.8|902.7|911.75|902.65|3
1654708460000|2022-06-08 17:14:20|911.85|902.75|911.8|902.7|911.85|902.75|911.7|902.6|7
1654708470000|2022-06-08 17:14:30|911.85|902.75|911.85|902.75|911.85|902.75|911.8|902.7|3
1654708480000|2022-06-08 17:14:40|911.9|902.8|911.6|902.5|911.9|902.8|911.6|902.5|12
1654708490000|2022-06-08 17:14:50|911.65|902.55|911.7|902.6|911.75|902.65|911.65|902.55|4
1654708500000|2022-06-08 17:15:00|911.75|902.65|911.7|902.6|911.75|902.65|911.6|902.5|4
1654708510000|2022-06-08 17:15:10|911.85|902.75|912.2|903.1|912.35|903.25|911.85|902.75|7
1654708520000|2022-06-08 17:15:20|912.15|903.05|912.05|902.95|912.15|903.05|912.05|902.95|3
1654708530000|2022-06-08 17:15:30|912|902.9|911.95|902.85|912.05|902.95|911.95|902.85|6
1654708540000|2022-06-08 17:15:40|911.9|902.8|911.65|902.55|911.9|902.8|911.65|902.55|2
1654708550000|2022-06-08 17:15:50|911.59|902.49|911.59|902.49|911.59|902.49|911.44|902.34|5
1654708560000|2022-06-08 17:16:00|911.7|902.6|911.85|902.75|911.9|902.8|911.55|902.45|11
1654708570000|2022-06-08 17:16:10|911.8|902.7|911.65|902.55|911.8|902.7|911.65|902.55|7
1654708580000|2022-06-08 17:16:20|911.7|902.6|911.6|902.5|911.7|902.6|911.55|902.45|7
1654708590000|2022-06-08 17:16:30|911.55|902.45|911.75|902.65|911.75|902.65|911.55|902.45|5
1654708600000|2022-06-08 17:16:40|911.7|902.6|911.75|902.65|911.75|902.65|911.7|902.6|2
1654708610000|2022-06-08 17:16:50|911.65|902.55|911.5|902.4|911.65|902.55|911.5|902.4|4
1654708620000|2022-06-08 17:17:00|911.55|902.45|911.27|902.17|911.55|902.45|911.27|902.17|5
1654708630000|2022-06-08 17:17:10|911.28|902.18|911.48|902.38|911.48|902.38|911.28|902.18|3
1654708640000|2022-06-08 17:17:20|911.53|902.43|911.53|902.43|911.58|902.48|911.43|902.33|6
1654708650000|2022-06-08 17:17:30|911.58|902.48|912|902.9|912.15|903.05|911.53|902.43|10
1654708660000|2022-06-08 17:17:40|911.95|902.85|912|902.9|912|902.9|911.9|902.8|4
1654708670000|2022-06-08 17:17:50|911.9|902.8|912.05|902.95|912.1|903|911.75|902.65|9
1654708680000|2022-06-08 17:18:00|912.1|903|912.6|903.5|912.6|903.5|912.1|903|11
1654708690000|2022-06-08 17:18:10|912.55|903.45|912.45|903.35|912.55|903.45|912.4|903.3|6
1654708700000|2022-06-08 17:18:20|912.5|903.4|912.65|903.55|912.7|903.6|912.5|903.4|8
1654708710000|2022-06-08 17:18:30|912.7|903.6|913.25|904.15|913.3|904.2|912.7|903.6|13
1654708720000|2022-06-08 17:18:40|913.15|904.05|913.1|904|913.15|904.05|913.1|904|2
1654708730000|2022-06-08 17:18:50|913.15|904.05|912.86|903.76|913.15|904.05|912.86|903.76|8
1654708750000|2022-06-08 17:19:10|912.96|903.86|912.71|903.61|912.96|903.86|912.71|903.61|5
1654708760000|2022-06-08 17:19:20|912.66|903.56|912.65|903.55|912.81|903.71|912.5|903.4|8
1654708770000|2022-06-08 17:19:30|912.7|903.6|912.55|903.45|912.7|903.6|912.55|903.45|4
1654708780000|2022-06-08 17:19:40|912.6|903.5|912.55|903.45|912.65|903.55|912.55|903.45|4
1654708790000|2022-06-08 17:19:50|912.5|903.4|912.6|903.5|912.6|903.5|912.5|903.4|3
1654708800000|2022-06-08 17:20:00|912.37|903.27|912|902.9|912.37|903.27|911.91|902.81|11
1654708810000|2022-06-08 17:20:10|912.1|903|911.79|902.69|912.1|903|911.79|902.69|11
1654708820000|2022-06-08 17:20:20|911.74|902.64|911.75|902.65|911.75|902.65|911.74|902.64|2
1654708830000|2022-06-08 17:20:30|911.7|902.6|911.7|902.6|911.75|902.65|911.7|902.6|3
1654708840000|2022-06-08 17:20:40|911.65|902.55|911.55|902.45|911.65|902.55|911.55|902.45|5
1654708850000|2022-06-08 17:20:50|911.65|902.55|911.39|902.29|911.65|902.55|911.38|902.28|5
1654708860000|2022-06-08 17:21:00|911.38|902.28|911.48|902.38|911.48|902.38|911.38|902.28|5
1654708870000|2022-06-08 17:21:10|911.43|902.33|911.58|902.48|911.68|902.58|911.38|902.28|10
1654708880000|2022-06-08 17:21:20|911.68|902.58|911.6|902.5|911.68|902.58|911.58|902.48|5
1654708890000|2022-06-08 17:21:30|911.65|902.55|911.75|902.65|911.75|902.65|911.6|902.5|6
1654708900000|2022-06-08 17:21:40|911.7|902.6|911.85|902.75|911.85|902.75|911.7|902.6|4
1654708910000|2022-06-08 17:21:50|911.9|902.8|912.45|903.35|912.45|903.35|911.85|902.75|8
1654708920000|2022-06-08 17:22:00|912.55|903.45|912.4|903.3|912.55|903.45|912.4|903.3|4
1654708930000|2022-06-08 17:22:10|912.27|903.17|912.22|903.12|912.28|903.18|912.17|903.07|6
1654708940000|2022-06-08 17:22:20|912.19|903.09|912.19|903.09|912.28|903.18|912.17|903.07|10
1654708950000|2022-06-08 17:22:30|912.15|903.05|912.2|903.1|912.26|903.16|912.09|902.99|10
1654708960000|2022-06-08 17:22:40|912.24|903.14|912.24|903.14|912.24|903.14|912.24|903.14|1
1654708970000|2022-06-08 17:22:50|912.3|903.2|912.36|903.26|912.45|903.35|912.3|903.2|9
1654708980000|2022-06-08 17:23:00|912.44|903.34|912.45|903.35|912.88|903.78|912.44|903.34|13
1654708990000|2022-06-08 17:23:10|912.44|903.34|912.42|903.32|912.44|903.34|912.42|903.32|2
1654709000000|2022-06-08 17:23:20|912.47|903.37|912.47|903.37|912.47|903.37|912.47|903.37|1
1654709010000|2022-06-08 17:23:30|912.57|903.47|912.56|903.46|912.57|903.47|912.56|903.46|2
1654709020000|2022-06-08 17:23:40|912.67|903.57|912.62|903.52|912.67|903.57|912.62|903.52|2
1654709030000|2022-06-08 17:23:50|912.53|903.43|912.62|903.52|912.67|903.57|912.53|903.43|5
1654709040000|2022-06-08 17:24:00|912.53|903.43|912.61|903.51|912.66|903.56|912.42|903.32|8
1654709050000|2022-06-08 17:24:10|912.57|903.47|912.66|903.56|912.66|903.56|912.57|903.47|6
1654709060000|2022-06-08 17:24:20|912.71|903.61|912.81|903.71|912.95|903.85|912.71|903.61|6
1654709070000|2022-06-08 17:24:30|912.9|903.8|912.85|903.75|913.05|903.95|912.85|903.75|7
1654709090000|2022-06-08 17:24:50|912.9|903.8|912.9|903.8|912.9|903.8|912.9|903.8|1
1654709100000|2022-06-08 17:25:00|913.05|903.95|912.78|903.68|913.1|904|912.78|903.68|7
1654709110000|2022-06-08 17:25:10|912.77|903.67|912.62|903.52|912.83|903.73|912.62|903.52|4
1654709120000|2022-06-08 17:25:20|912.61|903.51|912.56|903.46|912.61|903.51|912.38|903.28|8
1654709130000|2022-06-08 17:25:30|912.52|903.42|912.56|903.46|912.63|903.53|912.52|903.42|3
1654709140000|2022-06-08 17:25:40|912.51|903.41|912.65|903.55|912.65|903.55|912.46|903.36|8
1654709150000|2022-06-08 17:25:50|912.55|903.45|912.14|903.04|912.55|903.45|912.14|903.04|5
1654709160000|2022-06-08 17:26:00|912.09|902.99|912.55|903.45|912.55|903.45|912.09|902.99|7
1654709170000|2022-06-08 17:26:10|912.53|903.43|912.6|903.5|912.6|903.5|912.53|903.43|2
1654709180000|2022-06-08 17:26:20|912.53|903.43|912.8|903.7|912.9|903.8|912.51|903.41|14
1654709190000|2022-06-08 17:26:30|912.75|903.65|912.75|903.65|912.85|903.75|912.7|903.6|7
1654709200000|2022-06-08 17:26:40|912.8|903.7|913.1|904|913.2|904.1|912.75|903.65|12
1654709210000|2022-06-08 17:26:50|913.05|903.95|913|903.9|913.05|903.95|912.95|903.85|5
1654709220000|2022-06-08 17:27:00|913.05|903.95|912.96|903.86|913.06|903.96|912.91|903.81|7
1654709230000|2022-06-08 17:27:10|912.94|903.84|912.94|903.84|912.94|903.84|912.94|903.84|1
1654709240000|2022-06-08 17:27:20|912.92|903.82|912.88|903.78|912.92|903.82|912.88|903.78|3
1654709260000|2022-06-08 17:27:40|912.94|903.84|912.88|903.78|912.94|903.84|912.88|903.78|3
1654709310000|2022-06-08 17:28:30|912.21|903.11|911.98|902.88|912.21|903.11|911.95|902.85|11
1654709320000|2022-06-08 17:28:40|911.99|902.89|911.93|902.83|911.99|902.89|911.93|902.83|6
1654709340000|2022-06-08 17:29:00|911.88|902.78|911.78|902.68|911.88|902.78|911.78|902.68|4
1654709360000|2022-06-08 17:29:20|911.83|902.73|911.95|902.85|912|902.9|911.78|902.68|6
1654709370000|2022-06-08 17:29:30|911.9|902.8|911.68|902.58|911.9|902.8|911.68|902.58|3
1654709380000|2022-06-08 17:29:40|911.7|902.6|911.76|902.66|911.76|902.66|911.7|902.6|2
1654709390000|2022-06-08 17:29:50|911.7|902.6|911.57|902.47|911.76|902.66|911.57|902.47|6
1654709400000|2022-06-08 17:30:00|911.52|902.42|910.96|901.86|911.52|902.42|910.96|901.86|13
1654709410000|2022-06-08 17:30:10|910.91|901.81|911.35|902.25|911.35|902.25|910.89|901.79|11
1654709420000|2022-06-08 17:30:20|911.45|902.35|911.61|902.51|911.61|902.51|911.4|902.3|9
1654709430000|2022-06-08 17:30:30|911.56|902.46|911.41|902.31|911.56|902.46|911.41|902.31|7
1654709440000|2022-06-08 17:30:40|911.25|902.15|910.7|901.6|911.25|902.15|910.7|901.6|9
1654709460000|2022-06-08 17:31:00|910.69|901.59|910.5|901.4|910.69|901.59|910.5|901.4|2
1654709470000|2022-06-08 17:31:10|910.42|901.32|909.79|900.69|910.42|901.32|909.69|900.59|14
1654709480000|2022-06-08 17:31:20|909.83|900.73|910.09|900.99|910.12|901.02|909.82|900.72|16
1654709490000|2022-06-08 17:31:30|910.13|901.03|910.6|901.5|910.61|901.51|910.1|901|12
1654709500000|2022-06-08 17:31:40|910.61|901.51|910.66|901.56|910.66|901.56|910.59|901.49|8
1654709510000|2022-06-08 17:31:50|910.6|901.5|910.63|901.53|910.63|901.53|910.6|901.5|4
1654709520000|2022-06-08 17:32:00|910.62|901.52|910.75|901.65|910.8|901.7|910.58|901.48|10
1654709530000|2022-06-08 17:32:10|910.77|901.67|911.6|902.5|911.65|902.55|910.77|901.67|14
1654709540000|2022-06-08 17:32:20|911.63|902.53|911.65|902.55|911.65|902.55|911.61|902.51|3
1654709550000|2022-06-08 17:32:30|911.66|902.56|911.75|902.65|911.75|902.65|911.66|902.56|2
1654709580000|2022-06-08 17:33:00|911.64|902.54|911.55|902.45|911.64|902.54|911.5|902.4|7
1654709600000|2022-06-08 17:33:20|911.67|902.57|911.67|902.57|911.67|902.57|911.67|902.57|1
1654709610000|2022-06-08 17:33:30|911.62|902.52|911.31|902.21|911.62|902.52|911.19|902.09|15
1654709620000|2022-06-08 17:33:40|911.29|902.19|911.17|902.07|911.35|902.25|911.09|901.99|20
1654709630000|2022-06-08 17:33:50|911.16|902.06|911.15|902.05|911.16|902.06|911.13|902.03|4
1654709640000|2022-06-08 17:34:00|911.13|902.03|910.68|901.58|911.13|902.03|910.68|901.58|7
1654709650000|2022-06-08 17:34:10|910.67|901.57|910.56|901.46|910.68|901.58|910.56|901.46|13
1654709660000|2022-06-08 17:34:20|910.54|901.44|910.57|901.47|910.67|901.57|910.52|901.42|7
1654709670000|2022-06-08 17:34:30|910.65|901.55|910.68|901.58|910.76|901.66|910.6|901.5|9
1654709680000|2022-06-08 17:34:40|910.69|901.59|910.83|901.73|910.87|901.77|910.68|901.58|10
1654709690000|2022-06-08 17:34:50|910.8|901.7|910.76|901.66|910.83|901.73|910.76|901.66|4
1654709700000|2022-06-08 17:35:00|910.75|901.65|910.8|901.7|910.8|901.7|910.74|901.64|9
1654709710000|2022-06-08 17:35:10|910.85|901.75|911.16|902.06|911.29|902.19|910.85|901.75|11
1654709720000|2022-06-08 17:35:20|911.15|902.05|910.94|901.84|911.26|902.16|910.94|901.84|17
1654709730000|2022-06-08 17:35:30|910.95|901.85|910.92|901.82|911|901.9|910.92|901.82|5
1654709740000|2022-06-08 17:35:40|910.91|901.81|910.7|901.6|910.91|901.81|910.67|901.57|8
1654709750000|2022-06-08 17:35:50|910.71|901.61|910.8|901.7|910.8|901.7|910.7|901.6|6
1654709760000|2022-06-08 17:36:00|910.79|901.69|910.71|901.61|910.79|901.69|910.64|901.54|13
1654709770000|2022-06-08 17:36:10|910.7|901.6|910.71|901.61|910.71|901.61|910.7|901.6|10
1654709780000|2022-06-08 17:36:20|910.7|901.6|910.71|901.61|910.72|901.62|910.7|901.6|6
1654709790000|2022-06-08 17:36:30|910.7|901.6|910.78|901.68|910.86|901.76|910.7|901.6|6
1654709800000|2022-06-08 17:36:40|910.77|901.67|911.04|901.94|911.04|901.94|910.77|901.67|11
1654709810000|2022-06-08 17:36:50|911.03|901.93|911.02|901.92|911.19|902.09|911.01|901.91|12
1654709820000|2022-06-08 17:37:00|911.15|902.05|911.04|901.94|911.23|902.13|911.01|901.91|17
1654709830000|2022-06-08 17:37:10|911.12|902.02|911.1|902|911.12|902.02|911.1|902|2
1654709840000|2022-06-08 17:37:20|911.08|901.98|911.02|901.92|911.08|901.98|911.02|901.92|5
1654709930000|2022-06-08 17:38:50|910.29|901.19|909.85|900.75|910.29|901.19|909.84|900.74|11
1654709940000|2022-06-08 17:39:00|909.93|900.83|910.05|900.95|910.05|900.95|909.87|900.77|14
1654709950000|2022-06-08 17:39:10|910.07|900.97|910.23|901.13|910.3|901.2|909.97|900.87|21
1654709960000|2022-06-08 17:39:20|910.21|901.11|910.16|901.06|910.21|901.11|910.16|901.06|15
1654709970000|2022-06-08 17:39:30|910.18|901.08|910.1|901|910.43|901.33|910.1|901|21
1654709980000|2022-06-08 17:39:40|910.09|900.99|910.24|901.14|910.26|901.16|910.09|900.99|21
1654709990000|2022-06-08 17:39:50|910.22|901.12|910.23|901.13|910.29|901.19|910.08|900.98|20
1654710000000|2022-06-08 17:40:00|910.17|901.07|910.24|901.14|910.24|901.14|910.12|901.02|16
1654710010000|2022-06-08 17:40:10|910.26|901.16|910.21|901.11|910.26|901.16|910.18|901.08|8
1654710020000|2022-06-08 17:40:20|910.2|901.1|910.39|901.29|910.39|901.29|910.2|901.1|9
1654710030000|2022-06-08 17:40:30|910.37|901.27|910.34|901.24|910.39|901.29|910.32|901.22|8
1654710040000|2022-06-08 17:40:40|910.4|901.3|910.59|901.49|910.59|901.49|910.34|901.24|9
1654710050000|2022-06-08 17:40:50|910.57|901.47|911.15|902.05|911.22|902.12|910.57|901.47|10
1654710060000|2022-06-08 17:41:00|911.16|902.06|911.16|902.06|911.35|902.25|911.14|902.04|20
1654710070000|2022-06-08 17:41:10|911.24|902.14|911.22|902.12|911.24|902.14|910.78|901.68|27
1654710080000|2022-06-08 17:41:20|911.12|902.02|911.26|902.16|911.28|902.18|911.09|901.99|16
1654710090000|2022-06-08 17:41:30|911.5|902.4|911.46|902.36|911.53|902.43|911.45|902.35|9
1654710100000|2022-06-08 17:41:40|911.45|902.35|911.44|902.34|911.45|902.35|911.38|902.28|8
1654710110000|2022-06-08 17:41:50|911.46|902.36|911.54|902.44|911.58|902.48|911.46|902.36|7
1654710120000|2022-06-08 17:42:00|911.53|902.43|911.57|902.47|911.57|902.47|911.48|902.38|9
1654710130000|2022-06-08 17:42:10|911.65|902.55|911.85|902.75|911.85|902.75|911.65|902.55|6
1654710140000|2022-06-08 17:42:20|911.73|902.63|911.43|902.33|911.73|902.63|911.43|902.33|6
1654710150000|2022-06-08 17:42:30|911.44|902.34|911.55|902.45|911.56|902.46|911.42|902.32|12
1654710160000|2022-06-08 17:42:40|911.6|902.5|911.76|902.66|911.81|902.71|911.6|902.5|5
1654710180000|2022-06-08 17:43:00|911.71|902.61|911.7|902.6|911.71|902.61|911.64|902.54|6
1654710190000|2022-06-08 17:43:10|911.69|902.59|911.43|902.33|911.69|902.59|911.38|902.28|11
1654710200000|2022-06-08 17:43:20|911.38|902.28|911.32|902.22|911.38|902.28|911.32|902.22|4
1654710210000|2022-06-08 17:43:30|911.31|902.21|911.31|902.21|911.31|902.21|911.31|902.21|1
1654710240000|2022-06-08 17:44:00|911.43|902.33|911.54|902.44|911.62|902.52|911.38|902.28|12
1654710250000|2022-06-08 17:44:10|911.48|902.38|911.49|902.39|911.51|902.41|911.48|902.38|7
1654710260000|2022-06-08 17:44:20|911.53|902.43|911.38|902.28|911.53|902.43|911.37|902.27|14
1654710270000|2022-06-08 17:44:30|911.37|902.27|911.42|902.32|911.43|902.33|911.37|902.27|5
1654710280000|2022-06-08 17:44:40|911.52|902.42|911.47|902.37|911.53|902.43|911.47|902.37|4
1654710290000|2022-06-08 17:44:50|911.49|902.39|911.6|902.5|911.6|902.5|911.47|902.37|7
1654710300000|2022-06-08 17:45:00|911.59|902.49|911.4|902.3|911.6|902.5|911.4|902.3|17
1654710310000|2022-06-08 17:45:10|911.35|902.25|911.2|902.1|911.35|902.25|911.19|902.09|8
1654710320000|2022-06-08 17:45:20|911.19|902.09|910.95|901.85|911.19|902.09|910.93|901.83|6
1654710330000|2022-06-08 17:45:30|910.96|901.86|910.66|901.56|910.96|901.86|910.66|901.56|10
1654710340000|2022-06-08 17:45:40|910.55|901.45|910.16|901.06|910.55|901.45|910.1|901|10
1654710350000|2022-06-08 17:45:50|910.18|901.08|910.45|901.35|910.45|901.35|910.16|901.06|4
1654710360000|2022-06-08 17:46:00|910.55|901.45|910.23|901.13|910.55|901.45|910.23|901.13|5
1654710370000|2022-06-08 17:46:10|910.24|901.14|910.28|901.18|910.28|901.18|910.22|901.12|3
1654710380000|2022-06-08 17:46:20|910.33|901.23|910.33|901.23|910.33|901.23|910.33|901.23|1
1654710400000|2022-06-08 17:46:40|910.46|901.36|910.85|901.75|910.9|901.8|910.46|901.36|8
1654710410000|2022-06-08 17:46:50|910.86|901.76|911.15|902.05|911.15|902.05|910.7|901.6|6
1654710420000|2022-06-08 17:47:00|911.45|902.35|911.5|902.4|911.55|902.45|911.45|902.35|3
1654710430000|2022-06-08 17:47:10|911.55|902.45|911.55|902.45|911.55|902.45|911.5|902.4|5
1654710440000|2022-06-08 17:47:20|911.5|902.4|911.5|902.4|911.5|902.4|911.5|902.4|1
1654710450000|2022-06-08 17:47:30|911.55|902.45|911.5|902.4|911.6|902.5|911.5|902.4|10
1654710460000|2022-06-08 17:47:40|911.55|902.45|911.5|902.4|911.55|902.45|911.5|902.4|4
1654710470000|2022-06-08 17:47:50|911.55|902.45|912.4|903.3|912.5|903.4|911.5|902.4|18
1654710480000|2022-06-08 17:48:00|912.35|903.25|912.25|903.15|912.35|903.25|912.25|903.15|5
1654710490000|2022-06-08 17:48:10|912.15|903.05|912.35|903.25|912.35|903.25|912.15|903.05|8
1654710500000|2022-06-08 17:48:20|912.45|903.35|912.75|903.65|912.75|903.65|912.4|903.3|7
1654710510000|2022-06-08 17:48:30|912.7|903.6|912.75|903.65|912.75|903.65|912.7|903.6|2
1654710520000|2022-06-08 17:48:40|912.65|903.55|912.75|903.65|912.75|903.65|912.65|903.55|3
1654710530000|2022-06-08 17:48:50|912.65|903.55|912.5|903.4|912.65|903.55|912.45|903.35|5
1654710540000|2022-06-08 17:49:00|912.55|903.45|912.6|903.5|912.65|903.55|912.29|903.19|10
1654710550000|2022-06-08 17:49:10|912.55|903.45|912.45|903.35|912.6|903.5|912.45|903.35|4
1654710560000|2022-06-08 17:49:20|912.4|903.3|912.42|903.32|912.42|903.32|912.37|903.27|3
1654710570000|2022-06-08 17:49:30|912.37|903.27|912.47|903.37|912.57|903.47|912.37|903.27|8
1654710580000|2022-06-08 17:49:40|912.42|903.32|912.32|903.22|912.42|903.32|912.32|903.22|3
1654710590000|2022-06-08 17:49:50|912.37|903.27|912.42|903.32|912.47|903.37|912.37|903.27|3
1654710600000|2022-06-08 17:50:00|912.47|903.37|912.55|903.45|912.55|903.45|912.47|903.37|2
1654710610000|2022-06-08 17:50:10|912.45|903.35|912.29|903.19|912.45|903.35|912.19|903.09|6
1654710620000|2022-06-08 17:50:20|912.39|903.29|912.45|903.35|912.45|903.35|912.39|903.29|2
1654710630000|2022-06-08 17:50:30|912.4|903.3|912.3|903.2|912.4|903.3|912.3|903.2|3
1654710640000|2022-06-08 17:50:40|912.35|903.25|912.02|902.92|912.35|903.25|912.02|902.92|4
1654710650000|2022-06-08 17:50:50|911.81|902.71|911.65|902.55|911.81|902.71|911.65|902.55|2
1654710660000|2022-06-08 17:51:00|911.55|902.45|911.46|902.36|911.55|902.45|911.41|902.31|4
1654710670000|2022-06-08 17:51:10|911.51|902.41|911.51|902.41|911.51|902.41|911.51|902.41|1
1654710700000|2022-06-08 17:51:40|911.37|902.27|911.14|902.04|911.37|902.27|911.14|902.04|6
1654710710000|2022-06-08 17:51:50|911.16|902.06|911.2|902.1|911.24|902.14|911.11|902.01|6
1654710730000|2022-06-08 17:52:10|911.12|902.02|910.92|901.82|911.12|902.02|910.92|901.82|6
1654710740000|2022-06-08 17:52:20|910.91|901.81|910.97|901.87|911.02|901.92|910.9|901.8|4
1654710750000|2022-06-08 17:52:30|910.96|901.86|911.27|902.17|911.27|902.17|910.94|901.84|4
1654710760000|2022-06-08 17:52:40|911.22|902.12|911.26|902.16|911.35|902.25|911.22|902.12|10
1654710770000|2022-06-08 17:52:50|911.23|902.13|911.27|902.17|911.36|902.26|911.22|902.12|8
1654710780000|2022-06-08 17:53:00|911.33|902.23|911.55|902.45|911.55|902.45|911.33|902.23|4
1654710790000|2022-06-08 17:53:10|911.65|902.55|911.65|902.55|911.65|902.55|911.65|902.55|1
1654710800000|2022-06-08 17:53:20|911.7|902.6|912.15|903.05|912.2|903.1|911.6|902.5|14
1654710810000|2022-06-08 17:53:30|912.25|903.15|912.2|903.1|912.25|903.15|912.15|903.05|13
1654710820000|2022-06-08 17:53:40|912.25|903.15|912.3|903.2|912.3|903.2|912.25|903.15|2
1654710830000|2022-06-08 17:53:50|912.35|903.25|912.6|903.5|912.7|903.6|912.35|903.25|5
1654710840000|2022-06-08 17:54:00|912.65|903.55|912.56|903.46|912.65|903.55|912.44|903.34|7
1654710850000|2022-06-08 17:54:10|912.61|903.51|912.61|903.51|912.66|903.56|912.61|903.51|3
1654710860000|2022-06-08 17:54:20|912.66|903.56|912.61|903.51|912.66|903.56|912.61|903.51|2
1654710870000|2022-06-08 17:54:30|912.66|903.56|912.66|903.56|912.66|903.56|912.61|903.51|3
1654710880000|2022-06-08 17:54:40|912.61|903.51|912.61|903.51|912.66|903.56|912.61|903.51|3
1654710890000|2022-06-08 17:54:50|912.7|903.6|912.54|903.44|912.75|903.65|912.54|903.44|6
1654710900000|2022-06-08 17:55:00|912.57|903.47|912.38|903.28|912.57|903.47|912.33|903.23|9
1654710910000|2022-06-08 17:55:10|912.34|903.24|912.43|903.33|912.45|903.35|912.34|903.24|4
1654710920000|2022-06-08 17:55:20|912.48|903.38|912.53|903.43|912.53|903.43|912.48|903.38|2
1654710930000|2022-06-08 17:55:30|912.68|903.58|912.78|903.68|912.83|903.73|912.63|903.53|8
1654710940000|2022-06-08 17:55:40|912.85|903.75|912.7|903.6|912.85|903.75|912.7|903.6|3
1654710950000|2022-06-08 17:55:50|912.8|903.7|912.75|903.65|912.8|903.7|912.75|903.65|4
1654710960000|2022-06-08 17:56:00|912.8|903.7|913.2|904.1|913.25|904.15|912.8|903.7|6
1654710970000|2022-06-08 17:56:10|913.3|904.2|913.55|904.45|913.55|904.45|913.3|904.2|9
1654710980000|2022-06-08 17:56:20|913.5|904.4|913.65|904.55|913.65|904.55|913.5|904.4|8
1654710990000|2022-06-08 17:56:30|913.6|904.5|913.6|904.5|913.65|904.55|913.6|904.5|5
1654711000000|2022-06-08 17:56:40|913.55|904.45|913.25|904.15|913.55|904.45|913.25|904.15|4
1654711010000|2022-06-08 17:56:50|913.35|904.25|913.25|904.15|913.35|904.25|913.25|904.15|3
1654711020000|2022-06-08 17:57:00|913.35|904.25|913.45|904.35|913.55|904.45|913.35|904.25|8
1654711030000|2022-06-08 17:57:10|913.4|904.3|913.06|903.96|913.4|904.3|913.06|903.96|6
1654711040000|2022-06-08 17:57:20|913.11|904.01|913.35|904.25|913.5|904.4|913.11|904.01|5
1654711050000|2022-06-08 17:57:30|913.4|904.3|913.4|904.3|913.4|904.3|913.4|904.3|1
1654711060000|2022-06-08 17:57:40|913.35|904.25|913.35|904.25|913.35|904.25|913.35|904.25|1
1654711070000|2022-06-08 17:57:50|913.3|904.2|913.23|904.13|913.3|904.2|913.16|904.06|5
1654711080000|2022-06-08 17:58:00|913.1|904|912.97|903.87|913.13|904.03|912.97|903.87|13
1654711090000|2022-06-08 17:58:10|912.98|903.88|913.01|903.91|913.06|903.96|912.98|903.88|3
1654711110000|2022-06-08 17:58:30|913.06|903.96|913.11|904.01|913.16|904.06|913.06|903.96|5
1654711120000|2022-06-08 17:58:40|913.08|903.98|913.05|903.95|913.08|903.98|913.05|903.95|2
1654711130000|2022-06-08 17:58:50|913|903.9|912.97|903.87|913|903.9|912.97|903.87|4
1654711200000|2022-06-08 18:00:00|913.01|903.91|912.97|903.87|913.01|903.91|912.97|903.87|2
1654711240000|2022-06-08 18:00:40|912.99|903.89|913.06|903.96|913.09|903.99|912.99|903.89|7
1654711250000|2022-06-08 18:00:50|913.09|903.99|913.34|904.24|913.39|904.29|913.08|903.98|11
1654711260000|2022-06-08 18:01:00|913.29|904.19|913.3|904.2|913.36|904.26|913.29|904.19|9
1654711270000|2022-06-08 18:01:10|913.36|904.26|913.37|904.27|913.37|904.27|913.36|904.26|2
1654711280000|2022-06-08 18:01:20|913.35|904.25|913.06|903.96|913.35|904.25|913.06|903.96|8
1654711300000|2022-06-08 18:01:40|913.02|903.92|913.16|904.06|913.16|904.06|913.02|903.92|7
1654711310000|2022-06-08 18:01:50|913.2|904.1|913.23|904.13|913.23|904.13|913.2|904.1|5
1654711320000|2022-06-08 18:02:00|913.22|904.12|913.11|904.01|913.23|904.13|913.07|903.97|11
1654711330000|2022-06-08 18:02:10|913.12|904.02|913.13|904.03|913.21|904.11|913.09|903.99|12
1654711340000|2022-06-08 18:02:20|913.11|904.01|913.17|904.07|913.17|904.07|913.09|903.99|5
1654711350000|2022-06-08 18:02:30|913.15|904.05|913.14|904.04|913.16|904.06|913.11|904.01|6
1654711360000|2022-06-08 18:02:40|913.22|904.12|913.3|904.2|913.55|904.45|913.22|904.12|14
1654711370000|2022-06-08 18:02:50|913.28|904.18|913.14|904.04|913.28|904.18|913.09|903.99|8
1654711380000|2022-06-08 18:03:00|913.12|904.02|913.61|904.51|913.61|904.51|913.11|904.01|11
1654711390000|2022-06-08 18:03:10|913.63|904.53|913.71|904.61|913.71|904.61|913.6|904.5|16
1654711400000|2022-06-08 18:03:20|913.7|904.6|913.89|904.79|913.89|904.79|913.7|904.6|9
1654711410000|2022-06-08 18:03:30|913.94|904.84|914.28|905.18|914.35|905.25|913.94|904.84|8
1654711420000|2022-06-08 18:03:40|914.23|905.13|914.65|905.55|914.65|905.55|914.23|905.13|7
1654711430000|2022-06-08 18:03:50|914.59|905.49|914.3|905.2|914.59|905.49|914.24|905.14|9
1654711440000|2022-06-08 18:04:00|914.26|905.16|913.85|904.75|914.26|905.16|913.85|904.75|9
1654711450000|2022-06-08 18:04:10|913.84|904.74|913.83|904.73|913.84|904.74|913.83|904.73|2
1654711460000|2022-06-08 18:04:20|913.74|904.64|913.13|904.03|913.74|904.64|913.09|903.99|13
1654711470000|2022-06-08 18:04:30|913.12|904.02|913.13|904.03|913.13|904.03|913.11|904.01|3
1654711480000|2022-06-08 18:04:40|913.09|903.99|913.03|903.93|913.09|903.99|913.02|903.92|3
1654711490000|2022-06-08 18:04:50|912.69|903.59|912.1|903|912.69|903.59|912.1|903|7
1654711500000|2022-06-08 18:05:00|912.08|902.98|911.78|902.68|912.08|902.98|911.78|902.68|9
1654711510000|2022-06-08 18:05:10|911.8|902.7|911.76|902.66|911.8|902.7|911.76|902.66|8
1654711520000|2022-06-08 18:05:20|911.65|902.55|911.56|902.46|911.65|902.55|911.49|902.39|4
1654711530000|2022-06-08 18:05:30|911.49|902.39|911.56|902.46|911.56|902.46|911.49|902.39|3
1654711550000|2022-06-08 18:05:50|911.65|902.55|911.65|902.55|911.65|902.55|911.65|902.55|1
1654711560000|2022-06-08 18:06:00|911.63|902.53|911.6|902.5|911.63|902.53|911.56|902.46|5
1654711570000|2022-06-08 18:06:10|911.68|902.58|911.7|902.6|911.7|902.6|911.63|902.53|3
1654711580000|2022-06-08 18:06:20|911.77|902.67|911.61|902.51|911.83|902.73|911.61|902.51|14
1654711590000|2022-06-08 18:06:30|911.56|902.46|911.56|902.46|911.56|902.46|911.56|902.46|1
1654711600000|2022-06-08 18:06:40|911.51|902.41|911.51|902.41|911.56|902.46|911.36|902.26|11
1654711610000|2022-06-08 18:06:50|911.46|902.36|910.64|901.54|911.46|902.36|910.64|901.54|12
1654711620000|2022-06-08 18:07:00|910.65|901.55|910.94|901.84|910.94|901.84|910.65|901.55|12
1654711630000|2022-06-08 18:07:10|911.08|901.98|910.96|901.86|911.08|901.98|910.91|901.81|10
1654711640000|2022-06-08 18:07:20|911.05|901.95|911.07|901.97|911.07|901.97|911.04|901.94|5
1654711650000|2022-06-08 18:07:30|911.12|902.02|911.19|902.09|911.19|902.09|911.12|902.02|4
1654711660000|2022-06-08 18:07:40|911.39|902.29|911.63|902.53|911.69|902.59|911.39|902.29|10
1654711670000|2022-06-08 18:07:50|911.71|902.61|911.49|902.39|911.73|902.63|911.49|902.39|7
1654711680000|2022-06-08 18:08:00|911.45|902.35|911.66|902.56|911.66|902.56|911.29|902.19|18
1654711690000|2022-06-08 18:08:10|911.83|902.73|912.01|902.91|912.06|902.96|911.83|902.73|9
1654711700000|2022-06-08 18:08:20|911.92|902.82|912.2|903.1|912.2|903.1|911.92|902.82|3
1654711710000|2022-06-08 18:08:30|912.35|903.25|912.45|903.35|912.54|903.44|912.35|903.25|10
1654711720000|2022-06-08 18:08:40|912.47|903.37|912.47|903.37|912.47|903.37|912.47|903.37|1
1654711730000|2022-06-08 18:08:50|912.49|903.39|912.31|903.21|912.49|903.39|912.31|903.21|10
1654711740000|2022-06-08 18:09:00|912.3|903.2|911.85|902.75|912.3|903.2|911.75|902.65|7
1654711750000|2022-06-08 18:09:10|912|902.9|911.87|902.77|912|902.9|911.85|902.75|5
1654711760000|2022-06-08 18:09:20|911.98|902.88|912.11|903.01|912.23|903.13|911.98|902.88|9
1654711770000|2022-06-08 18:09:30|912.1|903|912.04|902.94|912.1|903|912.04|902.94|4
1654711780000|2022-06-08 18:09:40|911.88|902.78|911.01|901.91|911.88|902.78|911.01|901.91|7
1654711790000|2022-06-08 18:09:50|910.95|901.85|911.32|902.22|911.32|902.22|910.9|901.8|8
1654711800000|2022-06-08 18:10:00|911.25|902.15|910.82|901.72|911.25|902.15|910.82|901.72|14
1654711810000|2022-06-08 18:10:10|910.81|901.71|909.75|900.65|910.81|901.71|909.75|900.65|7
1654711820000|2022-06-08 18:10:20|909.69|900.59|909.64|900.54|909.69|900.59|909.62|900.52|6
1654711830000|2022-06-08 18:10:30|909.63|900.53|909.62|900.52|909.63|900.53|909.62|900.52|2
1654711840000|2022-06-08 18:10:40|909.61|900.51|909.61|900.51|909.64|900.54|909.61|900.51|4
1654711850000|2022-06-08 18:10:50|909.62|900.52|909.75|900.65|909.8|900.7|909.62|900.52|6
1654711860000|2022-06-08 18:11:00|909.69|900.59|909.75|900.65|909.75|900.65|909.62|900.52|10
1654711870000|2022-06-08 18:11:10|909.8|900.7|909.78|900.68|909.85|900.75|909.61|900.51|17
1654711880000|2022-06-08 18:11:20|909.76|900.66|910.09|900.99|910.09|900.99|909.76|900.66|8
1654711890000|2022-06-08 18:11:30|910.06|900.96|909.8|900.7|910.06|900.96|909.8|900.7|15
1654711900000|2022-06-08 18:11:40|909.83|900.73|909.83|900.73|909.83|900.73|909.83|900.73|1
1654711920000|2022-06-08 18:12:00|909.93|900.83|910.53|901.43|910.56|901.46|909.93|900.83|5
1654711940000|2022-06-08 18:12:20|910.52|901.42|910.72|901.62|910.72|901.62|910.52|901.42|5
1654711950000|2022-06-08 18:12:30|910.82|901.72|910.77|901.67|910.82|901.72|910.77|901.67|2
1654711960000|2022-06-08 18:12:40|910.9|901.8|910.57|901.47|910.9|901.8|910.57|901.47|5
1654711970000|2022-06-08 18:12:50|910.67|901.57|910.5|901.4|910.67|901.57|910.5|901.4|8
1654711980000|2022-06-08 18:13:00|910.49|901.39|909.98|900.88|910.49|901.39|909.72|900.62|12
1654711990000|2022-06-08 18:13:10|910.01|900.91|910.07|900.97|910.08|900.98|910.01|900.91|4
1654712000000|2022-06-08 18:13:20|910.16|901.06|910.26|901.16|910.29|901.19|910.16|901.06|10
1654712010000|2022-06-08 18:13:30|910.29|901.19|910.2|901.1|910.29|901.19|910.19|901.09|8
1654712020000|2022-06-08 18:13:40|910.19|901.09|909.92|900.82|910.19|901.09|909.92|900.82|5
1654712030000|2022-06-08 18:13:50|910.05|900.95|909.68|900.58|910.05|900.95|909.67|900.57|7
1654712040000|2022-06-08 18:14:00|909.67|900.57|909.75|900.65|909.77|900.67|909.67|900.57|7
1654712050000|2022-06-08 18:14:10|909.8|900.7|909.95|900.85|909.95|900.85|909.8|900.7|7
1654712060000|2022-06-08 18:14:20|910.1|901|910.1|901|910.1|901|910.1|901|1
1654712070000|2022-06-08 18:14:30|910.23|901.13|910.14|901.04|910.23|901.13|910.09|900.99|5
1654712080000|2022-06-08 18:14:40|910.45|901.35|910.29|901.19|910.45|901.35|910.29|901.19|4
1654712090000|2022-06-08 18:14:50|910.25|901.15|910.25|901.15|910.25|901.15|910.25|901.15|1
1654712100000|2022-06-08 18:15:00|910.34|901.24|909.92|900.82|910.34|901.24|909.92|900.82|12
1654712110000|2022-06-08 18:15:10|910.07|900.97|910.34|901.24|910.34|901.24|910.07|900.97|4
1654712120000|2022-06-08 18:15:20|910.29|901.19|910.43|901.33|910.43|901.33|910.23|901.13|10
1654712130000|2022-06-08 18:15:30|910.52|901.42|910.57|901.47|910.62|901.52|910.52|901.42|3
1654712140000|2022-06-08 18:15:40|910.41|901.31|910.27|901.17|910.41|901.31|910.27|901.17|3
1654712160000|2022-06-08 18:16:00|910.14|901.04|909.91|900.81|910.14|901.04|909.8|900.7|11
1654712190000|2022-06-08 18:16:30|909.84|900.74|910.06|900.96|910.06|900.96|909.84|900.74|5
1654712200000|2022-06-08 18:16:40|910.28|901.18|910.25|901.15|910.28|901.18|910.25|901.15|2
1654712210000|2022-06-08 18:16:50|910.28|901.18|910.15|901.05|910.34|901.24|909.73|900.63|17
1654712220000|2022-06-08 18:17:00|910.14|901.04|909.78|900.68|910.14|901.04|909.78|900.68|3
1654712230000|2022-06-08 18:17:10|909.76|900.66|909.67|900.57|909.76|900.66|909.64|900.54|8
1654712240000|2022-06-08 18:17:20|909.66|900.56|909.8|900.7|909.84|900.74|909.66|900.56|8
1654712250000|2022-06-08 18:17:30|909.83|900.73|910.33|901.23|910.33|901.23|909.83|900.73|10
1654712260000|2022-06-08 18:17:40|910.34|901.24|909.89|900.79|910.34|901.24|909.87|900.77|14
1654712270000|2022-06-08 18:17:50|909.86|900.76|909.8|900.7|909.92|900.82|909.79|900.69|8
1654712280000|2022-06-08 18:18:00|909.79|900.69|909.67|900.57|909.79|900.69|909.64|900.54|6
1654712290000|2022-06-08 18:18:10|909.76|900.66|909.86|900.76|909.97|900.87|909.75|900.65|12
1654712300000|2022-06-08 18:18:20|909.84|900.74|909.75|900.65|909.84|900.74|909.75|900.65|3
1654712310000|2022-06-08 18:18:30|909.7|900.6|909.64|900.54|909.7|900.6|909.64|900.54|4
1654712320000|2022-06-08 18:18:40|909.56|900.46|909.29|900.19|909.56|900.46|909.28|900.18|7
1654712330000|2022-06-08 18:18:50|909.32|900.22|908.28|899.18|909.32|900.22|908.28|899.18|9
1654712340000|2022-06-08 18:19:00|908.23|899.13|908.12|899.02|908.24|899.14|908.1|899|14
1654712350000|2022-06-08 18:19:10|908.06|898.96|908.12|899.02|908.12|899.02|908.06|898.96|2
1654712360000|2022-06-08 18:19:20|907.95|898.85|907.72|898.62|907.95|898.85|907.72|898.62|20
1654712370000|2022-06-08 18:19:30|907.73|898.63|907.64|898.54|907.73|898.63|907.62|898.52|7
1654712380000|2022-06-08 18:19:40|907.66|898.56|907.56|898.46|907.66|898.56|907.56|898.46|13
1654712390000|2022-06-08 18:19:50|907.61|898.51|907.63|898.53|907.66|898.56|907.61|898.51|3
1654712400000|2022-06-08 18:20:00|907.66|898.56|907.92|898.82|907.98|898.88|907.66|898.56|9
1654712410000|2022-06-08 18:20:10|907.95|898.85|908.68|899.58|908.7|899.6|907.95|898.85|10
1654712420000|2022-06-08 18:20:20|908.75|899.65|908.43|899.33|908.86|899.76|908.41|899.31|15
1654712430000|2022-06-08 18:20:30|908.39|899.29|907.7|898.6|908.39|899.29|907.7|898.6|8
1654712440000|2022-06-08 18:20:40|907.67|898.57|907.56|898.46|907.67|898.57|907.56|898.46|8
1654712450000|2022-06-08 18:20:50|907.48|898.38|907.18|898.08|907.48|898.38|907.13|898.03|12
1654712460000|2022-06-08 18:21:00|907.09|897.99|906.59|897.49|907.09|897.99|906.59|897.49|9
1654712470000|2022-06-08 18:21:10|906.57|897.47|906.6|897.5|906.75|897.65|906.57|897.47|8
1654712480000|2022-06-08 18:21:20|906.61|897.51|906.66|897.56|906.66|897.56|906.59|897.49|4
1654712490000|2022-06-08 18:21:30|906.76|897.66|906.93|897.83|906.93|897.83|906.76|897.66|16
1654712500000|2022-06-08 18:21:40|907.03|897.93|907.01|897.91|907.03|897.93|906.78|897.68|16
1654712510000|2022-06-08 18:21:50|907.08|897.98|907.32|898.22|907.42|898.32|907.08|897.98|16
1654712520000|2022-06-08 18:22:00|907.27|898.17|907.7|898.6|907.7|898.6|907.27|898.17|16
1654712530000|2022-06-08 18:22:10|907.72|898.62|907.66|898.56|907.8|898.7|907.66|898.56|11
1654712540000|2022-06-08 18:22:20|907.69|898.59|907.92|898.82|907.92|898.82|907.69|898.59|14
1654712550000|2022-06-08 18:22:30|907.93|898.83|907.94|898.84|907.94|898.84|907.89|898.79|4
1654712560000|2022-06-08 18:22:40|907.99|898.89|908.1|899|908.25|899.15|907.94|898.84|8
1654712570000|2022-06-08 18:22:50|908.05|898.95|907.5|898.4|908.05|898.95|907.5|898.4|6
1654712580000|2022-06-08 18:23:00|907.45|898.35|907.35|898.25|907.45|898.35|907.35|898.25|6
1654712590000|2022-06-08 18:23:10|907.4|898.3|907.25|898.15|907.4|898.3|907.25|898.15|7
1654712600000|2022-06-08 18:23:20|907.2|898.1|907.01|897.91|907.2|898.1|907.01|897.91|5
1654712610000|2022-06-08 18:23:30|907.12|898.02|907.23|898.13|907.23|898.13|907.12|898.02|3
1654712620000|2022-06-08 18:23:40|907.26|898.16|907.33|898.23|907.33|898.23|907.21|898.11|7
1654712630000|2022-06-08 18:23:50|907.34|898.24|906.69|897.59|907.42|898.32|906.69|897.59|19
1654712640000|2022-06-08 18:24:00|906.65|897.55|906.71|897.61|906.72|897.62|906.62|897.52|11
1654712650000|2022-06-08 18:24:10|906.81|897.71|906.84|897.74|906.93|897.83|906.81|897.71|15
1654712660000|2022-06-08 18:24:20|906.83|897.73|906.89|897.79|906.93|897.83|906.83|897.73|5
1654712670000|2022-06-08 18:24:30|906.88|897.78|906.88|897.78|906.88|897.78|906.88|897.78|1
1654712680000|2022-06-08 18:24:40|906.93|897.83|907.15|898.05|907.38|898.28|906.93|897.83|12
1654712690000|2022-06-08 18:24:50|907.13|898.03|906.87|897.77|907.14|898.04|906.75|897.65|7
1654712700000|2022-06-08 18:25:00|906.82|897.72|906.73|897.63|906.82|897.72|906.68|897.58|6
1654712710000|2022-06-08 18:25:10|906.75|897.65|906.81|897.71|906.81|897.71|906.75|897.65|9
1654712720000|2022-06-08 18:25:20|906.87|897.77|906.82|897.72|906.87|897.77|906.82|897.72|2
1654712730000|2022-06-08 18:25:30|906.8|897.7|906.72|897.62|906.8|897.7|906.7|897.6|4
1654712740000|2022-06-08 18:25:40|906.7|897.6|906.6|897.5|906.7|897.6|906.58|897.48|11
1654712750000|2022-06-08 18:25:50|906.62|897.52|906.7|897.6|906.7|897.6|906.56|897.46|10
1654712760000|2022-06-08 18:26:00|906.76|897.66|906.56|897.46|906.77|897.67|906.56|897.46|14
1654712770000|2022-06-08 18:26:10|906.47|897.37|906.4|897.3|906.47|897.37|906.33|897.23|7
1654712780000|2022-06-08 18:26:20|906.26|897.16|905.99|896.89|906.26|897.16|905.99|896.89|5
1654712790000|2022-06-08 18:26:30|906.05|896.95|906.05|896.95|906.05|896.95|906.05|896.95|1
1654712810000|2022-06-08 18:26:50|906.15|897.05|906.3|897.2|906.38|897.28|906.15|897.05|7
1654712820000|2022-06-08 18:27:00|906.29|897.19|906.05|896.95|906.29|897.19|906.05|896.95|5
1654712830000|2022-06-08 18:27:10|906.01|896.91|905.98|896.88|906.11|897.01|905.98|896.88|10
1654712840000|2022-06-08 18:27:20|906.05|896.95|906.08|896.98|906.11|897.01|906.01|896.91|9
1654712850000|2022-06-08 18:27:30|906.01|896.91|905.98|896.88|906.01|896.91|905.98|896.88|5
1654712860000|2022-06-08 18:27:40|906|896.9|906|896.9|906|896.9|906|896.9|1
1654712870000|2022-06-08 18:27:50|905.98|896.88|905.98|896.88|905.98|896.88|905.98|896.88|1
1654712960000|2022-06-08 18:29:20|906.06|896.96|906.43|897.33|906.43|897.33|906.06|896.96|5
1654712970000|2022-06-08 18:29:30|906.53|897.43|907.23|898.13|907.24|898.14|906.53|897.43|10
1654712980000|2022-06-08 18:29:40|907.24|898.14|907.2|898.1|907.36|898.26|907.13|898.03|11
1654712990000|2022-06-08 18:29:50|907.16|898.06|907.03|897.93|907.2|898.1|907.03|897.93|8
1654713000000|2022-06-08 18:30:00|906.99|897.89|907.15|898.05|907.2|898.1|906.72|897.62|22
1654713010000|2022-06-08 18:30:10|907.1|898|906.68|897.58|907.14|898.04|906.68|897.58|10
1654713020000|2022-06-08 18:30:20|906.7|897.6|906.65|897.55|906.71|897.61|906.6|897.5|7
1654713030000|2022-06-08 18:30:30|906.67|897.57|906.76|897.66|906.76|897.66|906.56|897.46|8
1654713040000|2022-06-08 18:30:40|906.71|897.61|906.65|897.55|906.8|897.7|906.65|897.55|5
1654713050000|2022-06-08 18:30:50|906.58|897.48|906.59|897.49|906.65|897.55|906.49|897.39|6
1654713060000|2022-06-08 18:31:00|906.58|897.48|906.53|897.43|906.6|897.5|906.5|897.4|7
1654713070000|2022-06-08 18:31:10|906.5|897.4|906.75|897.65|906.75|897.65|906.45|897.35|8
1654713080000|2022-06-08 18:31:20|906.79|897.69|906.58|897.48|906.85|897.75|906.58|897.48|5
1654713090000|2022-06-08 18:31:30|906.64|897.54|906.75|897.65|906.75|897.65|906.64|897.54|4
1654713100000|2022-06-08 18:31:40|906.85|897.75|907.95|898.85|907.95|898.85|906.85|897.75|14
1654713110000|2022-06-08 18:31:50|907.9|898.8|907.33|898.23|907.9|898.8|907.31|898.21|12
1654713120000|2022-06-08 18:32:00|907.51|898.41|907.41|898.31|907.51|898.41|907.41|898.31|3
1654713140000|2022-06-08 18:32:20|907.51|898.41|907.41|898.31|907.51|898.41|907.41|898.31|3
1654713160000|2022-06-08 18:32:40|907.32|898.22|907.22|898.12|907.32|898.22|907.22|898.12|11
1654713170000|2022-06-08 18:32:50|907.21|898.11|906.4|897.3|907.23|898.13|906.4|897.3|10
1654713180000|2022-06-08 18:33:00|906.38|897.28|906.35|897.25|906.47|897.37|906.35|897.25|11
1654713190000|2022-06-08 18:33:10|906.41|897.31|906.29|897.19|906.41|897.31|906.23|897.13|9
1654713200000|2022-06-08 18:33:20|906.24|897.14|905.98|896.88|906.24|897.14|905.98|896.88|7
1654713210000|2022-06-08 18:33:30|906.01|896.91|905.98|896.88|906.01|896.91|905.98|896.88|2
1654713240000|2022-06-08 18:34:00|905.94|896.84|905.53|896.43|905.94|896.84|905.48|896.38|5
1654713250000|2022-06-08 18:34:10|905.52|896.42|904.63|895.53|905.61|896.51|904.55|895.45|18
1654713260000|2022-06-08 18:34:20|904.59|895.49|902.96|893.86|904.59|895.49|902.96|893.86|20
1654713270000|2022-06-08 18:34:30|902.87|893.77|902.34|893.24|902.99|893.89|902.34|893.24|15
1654713280000|2022-06-08 18:34:40|902.22|893.12|900.18|891.08|902.22|893.12|900.18|891.08|22
1654713290000|2022-06-08 18:34:50|900.15|891.05|899.46|890.36|900.15|891.05|899.46|890.36|9
1654713300000|2022-06-08 18:35:00|899.41|890.31|898.99|889.89|899.41|890.31|898.82|889.72|16
1654713310000|2022-06-08 18:35:10|898.97|889.87|899.9|890.8|900.05|890.95|898.89|889.79|28
1654713320000|2022-06-08 18:35:20|899.85|890.75|900|890.9|900.25|891.15|899.78|890.68|14
1654713330000|2022-06-08 18:35:30|900.05|890.95|899.75|890.65|900.05|890.95|899.75|890.65|16
1654713340000|2022-06-08 18:35:40|899.5|890.4|896.99|887.89|899.5|890.4|896.99|887.89|28
1654713350000|2022-06-08 18:35:50|896.67|887.57|896.2|887.1|896.75|887.65|896|886.9|22
1654713360000|2022-06-08 18:36:00|896.05|886.95|894.87|885.77|896.25|887.15|894.87|885.77|20
1654713370000|2022-06-08 18:36:10|894.85|885.75|894.89|885.79|894.95|885.85|894.67|885.57|20
1654713380000|2022-06-08 18:36:20|894.97|885.87|894.89|885.79|894.97|885.87|894.89|885.79|2
1654713390000|2022-06-08 18:36:30|894.84|885.74|895.5|886.4|895.8|886.7|894.84|885.74|20
1654713400000|2022-06-08 18:36:40|895.45|886.35|896.05|886.95|896.2|887.1|895.35|886.25|20
1654713410000|2022-06-08 18:36:50|896.1|887|896.45|887.35|896.85|887.75|895.9|886.8|18
1654713420000|2022-06-08 18:37:00|896.5|887.4|895.95|886.85|896.55|887.45|895.95|886.85|18
1654713430000|2022-06-08 18:37:10|895.9|886.8|895.9|886.8|895.9|886.8|895.7|886.6|6
1654713440000|2022-06-08 18:37:20|896|886.9|896.5|887.4|896.5|887.4|896|886.9|9
1654713450000|2022-06-08 18:37:30|896.55|887.45|897.65|888.55|897.75|888.65|896.55|887.45|17
1654713460000|2022-06-08 18:37:40|897.8|888.7|897.6|888.5|898|888.9|897.35|888.25|12
1654713470000|2022-06-08 18:37:50|897.75|888.65|897.55|888.45|897.9|888.8|897.5|888.4|11
1654713480000|2022-06-08 18:38:00|897.6|888.5|898.35|889.25|898.35|889.25|897.6|888.5|13
1654713490000|2022-06-08 18:38:10|898.3|889.2|900.1|891|900.61|891.51|898.3|889.2|16
1654713500000|2022-06-08 18:38:20|900.15|891.05|900.65|891.55|901.2|892.1|900.15|891.05|31
1654713510000|2022-06-08 18:38:30|900.7|891.6|900.3|891.2|900.7|891.6|900.17|891.07|20
1654713520000|2022-06-08 18:38:40|900.23|891.13|899.79|890.69|900.23|891.13|899.79|890.69|13
1654713530000|2022-06-08 18:38:50|899.77|890.67|900.6|891.5|900.65|891.55|899.76|890.66|21
1654713540000|2022-06-08 18:39:00|900.65|891.55|900.63|891.53|900.75|891.65|900.59|891.49|13
1654713550000|2022-06-08 18:39:10|900.64|891.54|900.33|891.23|900.64|891.54|900.23|891.13|17
1654713560000|2022-06-08 18:39:20|900.44|891.34|898.97|889.87|900.44|891.34|898.97|889.87|24
1654713570000|2022-06-08 18:39:30|898.95|889.85|898.92|889.82|898.95|889.85|898.92|889.82|3
1654713580000|2022-06-08 18:39:40|899.03|889.93|899.9|890.8|899.9|890.8|898.98|889.88|10
1654713590000|2022-06-08 18:39:50|900|890.9|899.8|890.7|900|890.9|899.8|890.7|4
1654713600000|2022-06-08 18:40:00|899.85|890.75|900.57|891.47|900.65|891.55|899.85|890.75|13
1654713610000|2022-06-08 18:40:10|900.65|891.55|901.45|892.35|901.5|892.4|900.49|891.39|21
1654713620000|2022-06-08 18:40:20|901.5|892.4|901.65|892.55|901.8|892.7|901.3|892.2|11
1654713630000|2022-06-08 18:40:30|901.6|892.5|901.55|892.45|901.75|892.65|901.35|892.25|13
1654713640000|2022-06-08 18:40:40|901.6|892.5|901.33|892.23|901.6|892.5|901.24|892.14|11
1654713650000|2022-06-08 18:40:50|901.35|892.25|901.3|892.2|901.35|892.25|901.25|892.15|6
1654713660000|2022-06-08 18:41:00|901.24|892.14|901.5|892.4|901.55|892.45|900.81|891.71|17
1654713670000|2022-06-08 18:41:10|901.45|892.35|901.44|892.34|901.8|892.7|901.3|892.2|10
1654713680000|2022-06-08 18:41:20|901.49|892.39|901.65|892.55|901.8|892.7|901.49|892.39|12
1654713700000|2022-06-08 18:41:40|901.9|892.8|901.9|892.8|901.9|892.8|901.9|892.8|1
1654713710000|2022-06-08 18:41:50|901.95|892.85|902.75|893.65|902.75|893.65|901.95|892.85|11
1654713720000|2022-06-08 18:42:00|902.85|893.75|902.7|893.6|903.25|894.15|902.7|893.6|14
1654713730000|2022-06-08 18:42:10|902.65|893.55|902.69|893.59|902.74|893.64|902.59|893.49|7
1654713740000|2022-06-08 18:42:20|902.64|893.54|903.4|894.3|903.4|894.3|902.64|893.54|15
1654713750000|2022-06-08 18:42:30|903.35|894.25|903.35|894.25|903.55|894.45|903.25|894.15|13
1654713760000|2022-06-08 18:42:40|903.3|894.2|902.83|893.73|903.3|894.2|902.78|893.68|11
1654713770000|2022-06-08 18:42:50|902.93|893.83|903.35|894.25|903.4|894.3|902.88|893.78|12
1654713780000|2022-06-08 18:43:00|903.4|894.3|903.5|894.4|903.55|894.45|903.25|894.15|9
1654713790000|2022-06-08 18:43:10|903.55|894.45|903.85|894.75|903.85|894.75|903.35|894.25|11
1654713800000|2022-06-08 18:43:20|903.9|894.8|903.9|894.8|904.05|894.95|903.5|894.4|14
1654713810000|2022-06-08 18:43:30|903.95|894.85|903.45|894.35|903.95|894.85|903.45|894.35|13
1654713820000|2022-06-08 18:43:40|903.4|894.3|903.5|894.4|903.55|894.45|903.35|894.25|13
1654713830000|2022-06-08 18:43:50|903.45|894.35|903.7|894.6|903.7|894.6|903.35|894.25|7
1654713840000|2022-06-08 18:44:00|903.65|894.55|903.45|894.35|903.9|894.8|903.4|894.3|11
1654713850000|2022-06-08 18:44:10|903.5|894.4|903.2|894.1|903.55|894.45|903.2|894.1|11
1654713860000|2022-06-08 18:44:20|903.25|894.15|903.1|894|903.25|894.15|902.93|893.83|5
1654713870000|2022-06-08 18:44:30|903.2|894.1|903.2|894.1|903.2|894.1|903.2|894.1|1
1654713880000|2022-06-08 18:44:40|903.25|894.15|903.6|894.5|903.7|894.6|903.25|894.15|13
1654713890000|2022-06-08 18:44:50|903.65|894.55|903.75|894.65|904.2|895.1|903.65|894.55|17
1654713900000|2022-06-08 18:45:00|903.6|894.5|903.9|894.8|903.95|894.85|903.5|894.4|17
1654713910000|2022-06-08 18:45:10|903.95|894.85|905.45|896.35|905.5|896.4|903.95|894.85|18
1654713920000|2022-06-08 18:45:20|905.4|896.3|906.7|897.6|906.7|897.6|905.4|896.3|24
1654713930000|2022-06-08 18:45:30|906.75|897.65|906.45|897.35|907.15|898.05|906.45|897.35|21
1654713940000|2022-06-08 18:45:40|906.4|897.3|906.33|897.23|906.8|897.7|906.23|897.13|17
1654713950000|2022-06-08 18:45:50|906.28|897.18|907.35|898.25|907.4|898.3|906.28|897.18|14
1654713960000|2022-06-08 18:46:00|907.3|898.2|907.25|898.15|907.8|898.7|907.15|898.05|21
1654713970000|2022-06-08 18:46:10|907.3|898.2|907.35|898.25|907.35|898.25|906.7|897.6|17
1654713980000|2022-06-08 18:46:20|907.4|898.3|907.35|898.25|907.9|898.8|907.35|898.25|26
1654713990000|2022-06-08 18:46:30|907.17|898.07|906.65|897.55|907.17|898.07|906.6|897.5|19
1654714000000|2022-06-08 18:46:40|906.7|897.6|906.65|897.55|906.7|897.6|906.65|897.55|2
1654714010000|2022-06-08 18:46:50|906.6|897.5|906.55|897.45|906.6|897.5|906.49|897.39|6
1654714020000|2022-06-08 18:47:00|906.5|897.4|905.58|896.48|906.56|897.46|905.36|896.26|22
1654714030000|2022-06-08 18:47:10|905.56|896.46|905.4|896.3|905.63|896.53|905.4|896.3|12
1654714040000|2022-06-08 18:47:20|905.34|896.24|905.78|896.68|905.78|896.68|905.34|896.24|10
1654714050000|2022-06-08 18:47:30|905.83|896.73|906.19|897.09|906.37|897.27|905.83|896.73|10
1654714060000|2022-06-08 18:47:40|906.22|897.12|906.45|897.35|906.51|897.41|906.22|897.12|13
1654714070000|2022-06-08 18:47:50|906.55|897.45|906.5|897.4|906.6|897.5|906.27|897.17|10
1654714080000|2022-06-08 18:48:00|906.55|897.45|906.65|897.55|906.65|897.55|906.4|897.3|10
1654714090000|2022-06-08 18:48:10|906.6|897.5|906.32|897.22|906.6|897.5|906.32|897.22|12
1654714100000|2022-06-08 18:48:20|906.29|897.19|906.03|896.93|906.29|897.19|906.03|896.93|8
1654714110000|2022-06-08 18:48:30|906.05|896.95|906.03|896.93|906.05|896.95|906.03|896.93|2
1654714150000|2022-06-08 18:49:10|905.74|896.64|905.54|896.44|905.74|896.64|905.54|896.44|6
1654714160000|2022-06-08 18:49:20|905.56|896.46|905.58|896.48|905.73|896.63|905.52|896.42|10
1654714170000|2022-06-08 18:49:30|905.52|896.42|905.63|896.53|905.63|896.53|905.51|896.41|5
1654714180000|2022-06-08 18:49:40|905.68|896.58|906.05|896.95|906.2|897.1|905.63|896.53|12
1654714190000|2022-06-08 18:49:50|906.15|897.05|905.58|896.48|906.2|897.1|905.58|896.48|8
1654714200000|2022-06-08 18:50:00|905.63|896.53|905.64|896.54|905.85|896.75|905.58|896.48|16
1654714210000|2022-06-08 18:50:10|905.7|896.6|905.14|896.04|905.9|896.8|905.12|896.02|18
1654714220000|2022-06-08 18:50:20|905.28|896.18|905.6|896.5|905.6|896.5|905.19|896.09|13
1654714230000|2022-06-08 18:50:30|905.54|896.44|905.58|896.48|905.58|896.48|905.45|896.35|8
1654714240000|2022-06-08 18:50:40|905.53|896.43|905.67|896.57|905.79|896.69|905.49|896.39|15
1654714250000|2022-06-08 18:50:50|905.62|896.52|905.78|896.68|905.78|896.68|905.6|896.5|11
1654714260000|2022-06-08 18:51:00|905.84|896.74|905.73|896.63|905.84|896.74|905.62|896.52|11
1654714270000|2022-06-08 18:51:10|905.75|896.65|906.68|897.58|906.75|897.65|905.73|896.63|16
1654714280000|2022-06-08 18:51:20|906.65|897.55|906.22|897.12|906.65|897.55|906.17|897.07|10
1654714290000|2022-06-08 18:51:30|906.21|897.11|906.31|897.21|906.48|897.38|906.21|897.11|18
1654714300000|2022-06-08 18:51:40|906.29|897.19|906.18|897.08|906.31|897.21|906.08|896.98|25
1654714310000|2022-06-08 18:51:50|906.17|897.07|906.35|897.25|906.37|897.27|906.08|896.98|18
1654714320000|2022-06-08 18:52:00|906.3|897.2|906.37|897.27|906.39|897.29|906.3|897.2|14
1654714330000|2022-06-08 18:52:10|906.4|897.3|906.58|897.48|906.71|897.61|906.4|897.3|10
1654714340000|2022-06-08 18:52:20|906.56|897.46|906.65|897.55|906.76|897.66|906.53|897.43|11
1654714350000|2022-06-08 18:52:30|906.63|897.53|906.65|897.55|906.85|897.75|906.63|897.53|10
1654714360000|2022-06-08 18:52:40|906.66|897.56|907.25|898.15|907.25|898.15|906.66|897.56|9
1654714370000|2022-06-08 18:52:50|907.3|898.2|907.35|898.25|907.55|898.45|907.25|898.15|12
1654714380000|2022-06-08 18:53:00|907.4|898.3|907.25|898.15|907.4|898.3|907.2|898.1|7
1654714390000|2022-06-08 18:53:10|907.35|898.25|907.35|898.25|907.35|898.25|907.35|898.25|1
1654714420000|2022-06-08 18:53:40|907.1|898|907.15|898.05|907.15|898.05|907.1|898|2
1654714430000|2022-06-08 18:53:50|907.1|898|906.48|897.38|907.1|898|906.48|897.38|4
1654714440000|2022-06-08 18:54:00|906.46|897.36|906.45|897.35|906.46|897.36|906.38|897.28|8
1654714450000|2022-06-08 18:54:10|906.42|897.32|906.51|897.41|906.51|897.41|906.4|897.3|6
1654714460000|2022-06-08 18:54:20|906.52|897.42|906.3|897.2|906.52|897.42|906.3|897.2|7
1654714470000|2022-06-08 18:54:30|906.26|897.16|906.4|897.3|906.45|897.35|906.24|897.14|5
1654714480000|2022-06-08 18:54:40|906.34|897.24|906.29|897.19|906.34|897.24|906.29|897.19|4
1654714490000|2022-06-08 18:54:50|906.27|897.17|906.11|897.01|906.27|897.17|906.11|897.01|5
1654714510000|2022-06-08 18:55:10|906.23|897.13|906.37|897.27|906.6|897.5|906.23|897.13|18
1654714520000|2022-06-08 18:55:20|906.33|897.23|906.48|897.38|906.48|897.38|906.33|897.23|3
1654714530000|2022-06-08 18:55:30|906.53|897.43|906.89|897.79|907|897.9|906.53|897.43|7
1654714540000|2022-06-08 18:55:40|906.95|897.85|907.6|898.5|907.6|898.5|906.9|897.8|11
1654714550000|2022-06-08 18:55:50|907.55|898.45|907.3|898.2|907.6|898.5|907.25|898.15|10
1654714560000|2022-06-08 18:56:00|907.25|898.15|906.67|897.57|907.25|898.15|906.67|897.57|11
1654714570000|2022-06-08 18:56:10|906.64|897.54|906.74|897.64|906.74|897.64|906.64|897.54|4
1654714580000|2022-06-08 18:56:20|906.85|897.75|907.3|898.2|907.3|898.2|906.85|897.75|5
1654714590000|2022-06-08 18:56:30|907.35|898.25|907.05|897.95|907.35|898.25|906.95|897.85|9
1654714600000|2022-06-08 18:56:40|907|897.9|906.87|897.77|907.1|898|906.87|897.77|7
1654714610000|2022-06-08 18:56:50|906.92|897.82|906.59|897.49|906.92|897.82|906.59|897.49|8
1654714620000|2022-06-08 18:57:00|906.54|897.44|907.35|898.25|907.4|898.3|906.53|897.43|11
1654714630000|2022-06-08 18:57:10|907.25|898.15|907.45|898.35|907.5|898.4|907.25|898.15|6
1654714640000|2022-06-08 18:57:20|907.4|898.3|907.7|898.6|907.7|898.6|907.4|898.3|7
1654714650000|2022-06-08 18:57:30|907.65|898.55|907.55|898.45|907.65|898.55|907.5|898.4|6
1654714660000|2022-06-08 18:57:40|907.5|898.4|907.5|898.4|907.55|898.45|907.5|898.4|3
1654714670000|2022-06-08 18:57:50|907.45|898.35|907.4|898.3|907.5|898.4|907.4|898.3|6
1654714680000|2022-06-08 18:58:00|907.35|898.25|907.35|898.25|907.4|898.3|907.3|898.2|7
1654714690000|2022-06-08 18:58:10|907.3|898.2|907.3|898.2|907.35|898.25|907.3|898.2|7
1654714700000|2022-06-08 18:58:20|907.45|898.35|907.55|898.45|907.65|898.55|907.35|898.25|9
1654714710000|2022-06-08 18:58:30|907.5|898.4|907.55|898.45|907.55|898.45|907.5|898.4|2
1654714720000|2022-06-08 18:58:40|907.6|898.5|907.8|898.7|907.8|898.7|907.6|898.5|6
1654714730000|2022-06-08 18:58:50|907.85|898.75|907.85|898.75|907.85|898.75|907.8|898.7|3
1654714740000|2022-06-08 18:59:00|907.8|898.7|908|898.9|908|898.9|907.7|898.6|7
1654714750000|2022-06-08 18:59:10|907.9|898.8|907.8|898.7|908|898.9|907.8|898.7|4
1654714760000|2022-06-08 18:59:20|907.75|898.65|907.45|898.35|907.75|898.65|907.45|898.35|5
1654714770000|2022-06-08 18:59:30|907.55|898.45|907.9|898.8|907.9|898.8|907.55|898.45|5
1654714780000|2022-06-08 18:59:40|908|898.9|907.84|898.74|908|898.9|907.84|898.74|5
1654714790000|2022-06-08 18:59:50|907.79|898.69|907.74|898.64|907.79|898.69|907.74|898.64|2
1654714800000|2022-06-08 19:00:00|907.6|898.5|907.4|898.3|907.6|898.5|907.4|898.3|9
1654714810000|2022-06-08 19:00:10|907.2|898.1|907.25|898.15|907.35|898.25|907.15|898.05|13
1654714820000|2022-06-08 19:00:20|907.15|898.05|907|897.9|907.15|898.05|906.96|897.86|5
1654714830000|2022-06-08 19:00:30|906.96|897.86|906.86|897.76|906.96|897.86|906.83|897.73|3
1654714840000|2022-06-08 19:00:40|906.96|897.86|906.96|897.86|906.96|897.86|906.96|897.86|1
1654714870000|2022-06-08 19:01:10|906.63|897.53|906.57|897.47|906.63|897.53|906.51|897.41|7
1654714880000|2022-06-08 19:01:20|906.52|897.42|906.35|897.25|906.52|897.42|906.35|897.25|7
1654714890000|2022-06-08 19:01:30|905.92|896.82|905.45|896.35|905.92|896.82|905.45|896.35|6
1654714900000|2022-06-08 19:01:40|905.27|896.17|905|895.9|905.27|896.17|905|895.9|7
1654714910000|2022-06-08 19:01:50|905.04|895.94|904.35|895.25|905.04|895.94|903.94|894.84|22
1654714920000|2022-06-08 19:02:00|904.3|895.2|904.38|895.28|904.45|895.35|904.29|895.19|14
1654714930000|2022-06-08 19:02:10|904.36|895.26|905.8|896.7|905.8|896.7|904.36|895.26|10
1654714940000|2022-06-08 19:02:20|905.95|896.85|905.85|896.75|905.95|896.85|905.74|896.64|4
1654714950000|2022-06-08 19:02:30|905.9|896.8|906.25|897.15|906.45|897.35|905.9|896.8|12
1654714960000|2022-06-08 19:02:40|906.06|896.96|906.25|897.15|906.25|897.15|905.92|896.82|4
1654714970000|2022-06-08 19:02:50|906.4|897.3|906.35|897.25|906.5|897.4|906.3|897.2|5
1654714980000|2022-06-08 19:03:00|906.4|897.3|906.65|897.55|906.75|897.65|906.4|897.3|9
1654714990000|2022-06-08 19:03:10|906.7|897.6|906.25|897.15|907|897.9|906.25|897.15|15
1654715000000|2022-06-08 19:03:20|906.2|897.1|906.25|897.15|906.3|897.2|906.15|897.05|9
1654715010000|2022-06-08 19:03:30|906.3|897.2|906.35|897.25|906.45|897.35|906.3|897.2|12
1654715020000|2022-06-08 19:03:40|906.4|897.3|907.25|898.15|907.5|898.4|906.4|897.3|15
1654715030000|2022-06-08 19:03:50|907.3|898.2|907.5|898.4|907.55|898.45|907.2|898.1|10
1654715040000|2022-06-08 19:04:00|907.55|898.45|907.5|898.4|907.7|898.6|907.45|898.35|9
1654715050000|2022-06-08 19:04:10|907.4|898.3|906.95|897.85|907.4|898.3|906.88|897.78|15
1654715060000|2022-06-08 19:04:20|906.9|897.8|906.97|897.87|907.15|898.05|906.9|897.8|6
1654715070000|2022-06-08 19:04:30|906.9|897.8|906.32|897.22|906.9|897.8|906.32|897.22|6
1654715100000|2022-06-08 19:05:00|906.27|897.17|905.79|896.69|906.27|897.17|905.79|896.69|11
1654715110000|2022-06-08 19:05:10|905.75|896.65|905.79|896.69|905.82|896.72|905.72|896.62|5
1654715120000|2022-06-08 19:05:20|905.42|896.32|905.1|896|905.42|896.32|905.1|896|5
1654715150000|2022-06-08 19:05:50|905.06|895.96|904.21|895.11|905.06|895.96|904.08|894.98|15
1654715160000|2022-06-08 19:06:00|904.18|895.08|904.14|895.04|904.21|895.11|903.93|894.83|10
1654715170000|2022-06-08 19:06:10|904.12|895.02|903.84|894.74|904.12|895.02|903.84|894.74|15
1654715180000|2022-06-08 19:06:20|903.89|894.79|903.84|894.74|903.99|894.89|903.84|894.74|11
1654715220000|2022-06-08 19:07:00|903.89|894.79|903.89|894.79|903.94|894.84|903.89|894.79|3
1654715230000|2022-06-08 19:07:10|903.84|894.74|903.94|894.84|903.94|894.84|903.84|894.74|3
1654715240000|2022-06-08 19:07:20|903.84|894.74|903.84|894.74|903.84|894.74|903.84|894.74|1
1654715250000|2022-06-08 19:07:30|903.75|894.65|902.76|893.66|903.8|894.7|902.76|893.66|16
1654715260000|2022-06-08 19:07:40|902.67|893.57|903.45|894.35|903.45|894.35|902.6|893.5|18
1654715270000|2022-06-08 19:07:50|903.35|894.25|903.75|894.65|903.82|894.72|903.35|894.25|9
1654715280000|2022-06-08 19:08:00|903.58|894.48|903.95|894.85|903.95|894.85|903.47|894.37|8
1654715290000|2022-06-08 19:08:10|904.05|894.95|904.6|895.5|905|895.9|904.05|894.95|12
1654715300000|2022-06-08 19:08:20|904.65|895.55|904.61|895.51|904.75|895.65|904.61|895.51|4
1654715310000|2022-06-08 19:08:30|904.65|895.55|904.85|895.75|905.1|896|904.65|895.55|11
1654715320000|2022-06-08 19:08:40|904.8|895.7|904.61|895.51|904.8|895.7|904.56|895.46|8
1654715330000|2022-06-08 19:08:50|904.52|895.42|903.76|894.66|904.52|895.42|903.76|894.66|7
1654715340000|2022-06-08 19:09:00|903.66|894.56|903.84|894.74|904.04|894.94|903.66|894.56|11
1654715350000|2022-06-08 19:09:10|903.87|894.77|904.15|895.05|904.3|895.2|903.87|894.77|8
1654715360000|2022-06-08 19:09:20|904.6|895.5|904.55|895.45|904.6|895.5|904.39|895.29|5
1654715370000|2022-06-08 19:09:30|904.45|895.35|904.49|895.39|904.56|895.46|904.44|895.34|6
1654715380000|2022-06-08 19:09:40|904.55|895.45|905.05|895.95|905.1|896|904.55|895.45|13
1654715390000|2022-06-08 19:09:50|905|895.9|904.51|895.41|905.05|895.95|904.51|895.41|10
1654715400000|2022-06-08 19:10:00|904.42|895.32|903.85|894.75|904.42|895.32|903.85|894.75|4
1654715410000|2022-06-08 19:10:10|903.95|894.85|903.95|894.85|904.05|894.95|903.95|894.85|6
1654715420000|2022-06-08 19:10:20|904.05|894.95|904.35|895.25|904.35|895.25|904.05|894.95|5
1654715430000|2022-06-08 19:10:30|904.4|895.3|904.7|895.6|904.73|895.63|904.39|895.29|7
1654715440000|2022-06-08 19:10:40|904.65|895.55|904.75|895.65|904.9|895.8|904.55|895.45|10
1654715450000|2022-06-08 19:10:50|904.71|895.61|904.66|895.56|904.73|895.63|904.58|895.48|6
1654715460000|2022-06-08 19:11:00|904.65|895.55|905|895.9|905.05|895.95|904.65|895.55|7
1654715470000|2022-06-08 19:11:10|904.9|895.8|904.87|895.77|905|895.9|904.87|895.77|8
1654715480000|2022-06-08 19:11:20|904.82|895.72|904.9|895.8|904.95|895.85|904.77|895.67|9
1654715490000|2022-06-08 19:11:30|904.95|895.85|904.63|895.53|905|895.9|904.63|895.53|8
1654715500000|2022-06-08 19:11:40|904.56|895.46|904.56|895.46|904.56|895.46|904.56|895.46|1
1654715510000|2022-06-08 19:11:50|904.51|895.41|904.9|895.8|904.9|895.8|904.51|895.41|7
1654715520000|2022-06-08 19:12:00|904.85|895.75|905.15|896.05|905.15|896.05|904.77|895.67|9
1654715530000|2022-06-08 19:12:10|905.2|896.1|906.5|897.4|906.5|897.4|905.2|896.1|12
1654715540000|2022-06-08 19:12:20|906.45|897.35|906.66|897.56|906.7|897.6|906.45|897.35|6
1654715550000|2022-06-08 19:12:30|906.75|897.65|906.85|897.75|906.92|897.82|906.75|897.65|13
1654715560000|2022-06-08 19:12:40|906.86|897.76|906.55|897.45|906.88|897.78|906.55|897.45|12
1654715570000|2022-06-08 19:12:50|906.54|897.44|906.46|897.36|906.57|897.47|906.45|897.35|10
1654715580000|2022-06-08 19:13:00|906.21|897.11|905.83|896.73|906.21|897.11|905.83|896.73|9
1654715590000|2022-06-08 19:13:10|905.86|896.76|905.82|896.72|905.86|896.76|905.65|896.55|7
1654715600000|2022-06-08 19:13:20|905.79|896.69|905.92|896.82|905.93|896.83|905.7|896.6|10
1654715610000|2022-06-08 19:13:30|905.91|896.81|905.86|896.76|905.92|896.82|905.84|896.74|11
1654715620000|2022-06-08 19:13:40|905.91|896.81|905.56|896.46|905.91|896.81|905.52|896.42|10
1654715630000|2022-06-08 19:13:50|905.58|896.48|905.5|896.4|905.63|896.53|905.5|896.4|7
1654715640000|2022-06-08 19:14:00|905.49|896.39|905.26|896.16|905.49|896.39|905.26|896.16|6
1654715650000|2022-06-08 19:14:10|905.27|896.17|905.29|896.19|905.39|896.29|905.27|896.17|9
1654715660000|2022-06-08 19:14:20|905.3|896.2|905.22|896.12|905.3|896.2|905.22|896.12|5
1654715670000|2022-06-08 19:14:30|905.08|895.98|904.98|895.88|905.08|895.98|904.98|895.88|12
1654715680000|2022-06-08 19:14:40|904.97|895.87|904.43|895.33|904.97|895.87|904.37|895.27|12
1654715690000|2022-06-08 19:14:50|904.49|895.39|904.68|895.58|904.68|895.58|904.49|895.39|14
1654715700000|2022-06-08 19:15:00|904.67|895.57|904.45|895.35|904.67|895.57|904.45|895.35|6
1654715710000|2022-06-08 19:15:10|904.44|895.34|903.93|894.83|904.44|895.34|903.85|894.75|12
1654715720000|2022-06-08 19:15:20|903.9|894.8|903.86|894.76|903.93|894.83|903.79|894.69|14
1654715730000|2022-06-08 19:15:30|903.85|894.75|903.68|894.58|903.85|894.75|903.68|894.58|6
1654715740000|2022-06-08 19:15:40|903.66|894.56|903.92|894.82|903.94|894.84|903.66|894.56|11
1654715750000|2022-06-08 19:15:50|904.05|894.95|903.9|894.8|904.75|895.65|903.9|894.8|22
1654715760000|2022-06-08 19:16:00|903.87|894.77|904.13|895.03|904.17|895.07|903.82|894.72|18
1654715770000|2022-06-08 19:16:10|904.14|895.04|903.95|894.85|904.22|895.12|903.95|894.85|11
1654715780000|2022-06-08 19:16:20|903.9|894.8|903.9|894.8|903.9|894.8|903.9|894.8|1
1654715790000|2022-06-08 19:16:30|903.91|894.81|904.02|894.92|904.02|894.92|903.91|894.81|3
1654715800000|2022-06-08 19:16:40|904.04|894.94|903.74|894.64|904.04|894.94|903.74|894.64|8
1654715810000|2022-06-08 19:16:50|903.76|894.66|903.78|894.68|903.88|894.78|903.76|894.66|6
1654715820000|2022-06-08 19:17:00|903.76|894.66|902.87|893.77|903.76|894.66|902.87|893.77|11
1654715830000|2022-06-08 19:17:10|902.86|893.76|902.65|893.55|902.86|893.76|902.62|893.52|8
1654715840000|2022-06-08 19:17:20|902.62|893.52|902.49|893.39|902.73|893.63|902.36|893.26|15
1654715850000|2022-06-08 19:17:30|902.55|893.45|902.6|893.5|902.61|893.51|902.54|893.44|5
1654715860000|2022-06-08 19:17:40|902.59|893.49|902.46|893.36|902.59|893.49|902.46|893.36|4
1654715870000|2022-06-08 19:17:50|902.55|893.45|902.53|893.43|902.55|893.45|902.52|893.42|6
1654715880000|2022-06-08 19:18:00|902.55|893.45|902.46|893.36|902.55|893.45|902.46|893.36|5
1654715890000|2022-06-08 19:18:10|901.89|892.79|901.29|892.19|901.89|892.79|901.29|892.19|5
1654715900000|2022-06-08 19:18:20|901.35|892.25|900.45|891.35|901.36|892.26|900.42|891.32|19
1654715910000|2022-06-08 19:18:30|900.46|891.36|900.15|891.05|900.46|891.36|900.15|891.05|11
1654715920000|2022-06-08 19:18:40|900.2|891.1|901.5|892.4|901.5|892.4|900.2|891.1|16
1654715930000|2022-06-08 19:18:50|901.65|892.55|902.5|893.4|902.5|893.4|901.6|892.5|17
1654715940000|2022-06-08 19:19:00|902.49|893.39|902.53|893.43|902.69|893.59|902.49|893.39|11
1654715950000|2022-06-08 19:19:10|902.57|893.47|903.1|894|903.1|894|902.57|893.47|9
1654715960000|2022-06-08 19:19:20|903.05|893.95|902.76|893.66|903.19|894.09|902.76|893.66|9
1654715970000|2022-06-08 19:19:30|902.7|893.6|902.4|893.3|902.7|893.6|902.4|893.3|10
1654715980000|2022-06-08 19:19:40|902.31|893.21|902.1|893|902.31|893.21|902.01|892.91|11
1654715990000|2022-06-08 19:19:50|902.07|892.97|902.17|893.07|902.17|893.07|902.02|892.92|6
1654716000000|2022-06-08 19:20:00|902.22|893.12|902.58|893.48|902.58|893.48|902.22|893.12|15
1654716010000|2022-06-08 19:20:10|902.59|893.49|902.58|893.48|902.61|893.51|902.54|893.44|6
1654716020000|2022-06-08 19:20:20|902.59|893.49|902.73|893.63|902.73|893.63|902.59|893.49|3
1654716030000|2022-06-08 19:20:30|902.76|893.66|902.8|893.7|902.91|893.81|902.76|893.66|6
1654716040000|2022-06-08 19:20:40|902.85|893.75|902.85|893.75|902.85|893.75|902.85|893.75|1
1654716050000|2022-06-08 19:20:50|902.9|893.8|902.95|893.85|902.95|893.85|902.9|893.8|2
1654716060000|2022-06-08 19:21:00|902.9|893.8|904.1|895|904.15|895.05|902.9|893.8|12
1654716070000|2022-06-08 19:21:10|904.15|895.05|904.85|895.75|904.85|895.75|904.15|895.05|6
1654716080000|2022-06-08 19:21:20|904.9|895.8|905.65|896.55|905.8|896.7|904.9|895.8|11
1654716090000|2022-06-08 19:21:30|905.55|896.45|906|896.9|906.05|896.95|905.45|896.35|10
1654716100000|2022-06-08 19:21:40|905.95|896.85|904.66|895.56|905.95|896.85|904.66|895.56|19
1654716110000|2022-06-08 19:21:50|904.85|895.75|905.1|896|905.2|896.1|904.85|895.75|8
1654716120000|2022-06-08 19:22:00|905.2|896.1|905.75|896.65|905.8|896.7|905.2|896.1|8
1654716130000|2022-06-08 19:22:10|905.8|896.7|906.2|897.1|906.2|897.1|905.8|896.7|5
1654716140000|2022-06-08 19:22:20|906.3|897.2|906.5|897.4|906.5|897.4|906.25|897.15|9
1654716150000|2022-06-08 19:22:30|906.75|897.65|907.05|897.95|907.05|897.95|906.75|897.65|5
1654716160000|2022-06-08 19:22:40|907|897.9|907.1|898|907.1|898|907|897.9|2
1654716170000|2022-06-08 19:22:50|907|897.9|907.1|898|907.15|898.05|906.8|897.7|12
1654716180000|2022-06-08 19:23:00|907.15|898.05|907.1|898|907.25|898.15|906.65|897.55|24
1654716190000|2022-06-08 19:23:10|907.15|898.05|907.6|898.5|907.65|898.55|907|897.9|15
1654716200000|2022-06-08 19:23:20|907.85|898.75|908.4|899.3|908.5|899.4|907.85|898.75|19
1654716210000|2022-06-08 19:23:30|908.45|899.35|908.65|899.55|908.65|899.55|908.45|899.35|6
1654716220000|2022-06-08 19:23:40|908.7|899.6|908.65|899.55|908.7|899.6|908.65|899.55|2
1654716230000|2022-06-08 19:23:50|908.6|899.5|907.8|898.7|908.65|899.55|907.8|898.7|11
1654716240000|2022-06-08 19:24:00|907.72|898.62|907.65|898.55|907.9|898.8|907.65|898.55|8
1654716250000|2022-06-08 19:24:10|907.57|898.47|907.56|898.46|907.65|898.55|907.56|898.46|4
1654716260000|2022-06-08 19:24:20|907.65|898.55|908.1|899|908.1|899|907.65|898.55|6
1654716270000|2022-06-08 19:24:30|908.05|898.95|908.45|899.35|908.75|899.65|908|898.9|13
1654716280000|2022-06-08 19:24:40|908.5|899.4|908.35|899.25|908.6|899.5|908.2|899.1|9
1654716290000|2022-06-08 19:24:50|908.3|899.2|907.71|898.61|908.3|899.2|907.66|898.56|11
1654716300000|2022-06-08 19:25:00|907.76|898.66|907.55|898.45|908.2|899.1|907.55|898.45|17
1654716310000|2022-06-08 19:25:10|907.54|898.44|907.66|898.56|907.66|898.56|907.48|898.38|10
1654716320000|2022-06-08 19:25:20|907.59|898.49|908|898.9|908|898.9|907.48|898.38|11
1654716330000|2022-06-08 19:25:30|908.05|898.95|908.55|899.45|908.55|899.45|908.05|898.95|7
1654716340000|2022-06-08 19:25:40|908.5|899.4|908.55|899.45|908.55|899.45|908.5|899.4|4
1654716360000|2022-06-08 19:26:00|908.5|899.4|908.3|899.2|908.5|899.4|908.25|899.15|10
1654716370000|2022-06-08 19:26:10|908.25|899.15|908.35|899.25|908.35|899.25|908.2|899.1|9
1654716380000|2022-06-08 19:26:20|908.25|899.15|908.35|899.25|908.35|899.25|908.2|899.1|5
1654716390000|2022-06-08 19:26:30|908.45|899.35|908.8|899.7|908.95|899.85|908.45|899.35|14
1654716400000|2022-06-08 19:26:40|908.75|899.65|908.45|899.35|908.75|899.65|908.1|899|20
1654716410000|2022-06-08 19:26:50|908.4|899.3|907.71|898.61|908.45|899.35|907.71|898.61|13
1654716420000|2022-06-08 19:27:00|907.76|898.66|907.71|898.61|907.81|898.71|907.71|898.61|3
1654716430000|2022-06-08 19:27:10|907.66|898.56|907.71|898.61|907.76|898.66|907.66|898.56|4
1654716440000|2022-06-08 19:27:20|907.69|898.59|907.36|898.26|907.69|898.59|907.36|898.26|6
1654716450000|2022-06-08 19:27:30|907.42|898.32|907.39|898.29|907.54|898.44|907.38|898.28|12
1654716460000|2022-06-08 19:27:40|907.57|898.47|907.61|898.51|907.61|898.51|907.57|898.47|2
1654716470000|2022-06-08 19:27:50|907.59|898.49|907.72|898.62|907.72|898.62|907.56|898.46|5
1654716480000|2022-06-08 19:28:00|907.78|898.68|908.3|899.2|908.3|899.2|907.78|898.68|4
1654716490000|2022-06-08 19:28:10|908.18|899.08|907.91|898.81|908.18|899.08|907.91|898.81|6
1654716500000|2022-06-08 19:28:20|907.9|898.8|907.53|898.43|907.9|898.8|907.53|898.43|6
1654716510000|2022-06-08 19:28:30|907.52|898.42|907.64|898.54|907.69|898.59|907.52|898.42|11
1654716520000|2022-06-08 19:28:40|907.69|898.59|907.69|898.59|907.72|898.62|907.63|898.53|7
1654716530000|2022-06-08 19:28:50|907.84|898.74|907.57|898.47|907.84|898.74|907.57|898.47|9
1654716540000|2022-06-08 19:29:00|907.52|898.42|907.67|898.57|907.67|898.57|907.52|898.42|11
1654716550000|2022-06-08 19:29:10|907.62|898.52|907.55|898.45|907.64|898.54|907.55|898.45|3
1654716560000|2022-06-08 19:29:20|907.7|898.6|907.55|898.45|907.7|898.6|907.55|898.45|5
1654716570000|2022-06-08 19:29:30|907.59|898.49|907.59|898.49|907.59|898.49|907.59|898.49|1
1654716580000|2022-06-08 19:29:40|907.55|898.45|907.39|898.29|907.55|898.45|907.33|898.23|7
1654716590000|2022-06-08 19:29:50|907.38|898.28|907.35|898.25|907.42|898.32|907.29|898.19|13
1654716600000|2022-06-08 19:30:00|907.36|898.26|907.85|898.75|907.85|898.75|907.35|898.25|10
1654716610000|2022-06-08 19:30:10|907.8|898.7|907.69|898.59|908.25|899.15|907.69|898.59|11
1654716620000|2022-06-08 19:30:20|907.76|898.66|907.8|898.7|907.81|898.71|907.71|898.61|9
1654716630000|2022-06-08 19:30:30|908.2|899.1|908.03|898.93|908.35|899.25|907.99|898.89|11
1654716640000|2022-06-08 19:30:40|908.08|898.98|908.03|898.93|908.25|899.15|908.03|898.93|6
1654716650000|2022-06-08 19:30:50|907.88|898.78|908.25|899.15|908.3|899.2|907.88|898.78|10
1654716660000|2022-06-08 19:31:00|908.23|899.13|907.88|898.78|908.23|899.13|907.83|898.73|8
1654716670000|2022-06-08 19:31:10|907.87|898.77|907.62|898.52|907.95|898.85|907.62|898.52|7
1654716680000|2022-06-08 19:31:20|907.74|898.64|907.86|898.76|907.91|898.81|907.72|898.62|5
1654716690000|2022-06-08 19:31:30|908.25|899.15|908.25|899.15|908.3|899.2|908.25|899.15|3
1654716710000|2022-06-08 19:31:50|908.15|899.05|908.14|899.04|908.15|899.05|908.06|898.96|9
1654716720000|2022-06-08 19:32:00|908.15|899.05|908.06|898.96|908.15|899.05|908.06|898.96|3
1654716730000|2022-06-08 19:32:10|908.15|899.05|908.1|899|908.15|899.05|908.1|899|2
1654716740000|2022-06-08 19:32:20|908.06|898.96|908.06|898.96|908.07|898.97|908.06|898.96|3
1654716750000|2022-06-08 19:32:30|908.15|899.05|908.25|899.15|908.3|899.2|908.15|899.05|5
1654716760000|2022-06-08 19:32:40|908.3|899.2|908.43|899.33|908.5|899.4|908.3|899.2|6
1654716770000|2022-06-08 19:32:50|908.42|899.32|908.7|899.6|908.7|899.6|908.42|899.32|4
1654716780000|2022-06-08 19:33:00|908.75|899.65|909.15|900.05|909.25|900.15|908.75|899.65|12
1654716790000|2022-06-08 19:33:10|909.2|900.1|909.05|899.95|909.25|900.15|909|899.9|16
1654716800000|2022-06-08 19:33:20|909|899.9|908.85|899.75|909|899.9|908.5|899.4|15
1654716810000|2022-06-08 19:33:30|908.75|899.65|908.75|899.65|908.8|899.7|908.65|899.55|9
1654716820000|2022-06-08 19:33:40|908.6|899.5|908.75|899.65|908.75|899.65|908.5|899.4|8
1654716830000|2022-06-08 19:33:50|908.4|899.3|908.95|899.85|909.1|900|908.4|899.3|21
1654716840000|2022-06-08 19:34:00|909|899.9|908.46|899.36|909|899.9|908.46|899.36|7
1654716850000|2022-06-08 19:34:10|908.56|899.46|908.5|899.4|908.6|899.5|908.45|899.35|6
1654716860000|2022-06-08 19:34:20|908.45|899.35|908.08|898.98|908.45|899.35|908.08|898.98|6
1654716870000|2022-06-08 19:34:30|908.07|898.97|908.06|898.96|908.07|898.97|908.06|898.96|2
1654716900000|2022-06-08 19:35:00|908.02|898.92|908.06|898.96|908.06|898.96|907.99|898.89|5
1654716910000|2022-06-08 19:35:10|908.1|899|908.06|898.96|908.1|899|908.06|898.96|2
1654716930000|2022-06-08 19:35:30|908.13|899.03|908.06|898.96|908.13|899.03|908.06|898.96|6
1654716960000|2022-06-08 19:36:00|908.1|899|908.09|898.99|908.15|899.05|908.06|898.96|5
1654716970000|2022-06-08 19:36:10|908.16|899.06|908.3|899.2|908.3|899.2|908.16|899.06|5
1654716980000|2022-06-08 19:36:20|908.55|899.45|908.33|899.23|908.55|899.45|908.28|899.18|8
1654716990000|2022-06-08 19:36:30|908.36|899.26|908.34|899.24|908.38|899.28|908.32|899.22|9
1654717000000|2022-06-08 19:36:40|908.32|899.22|908.28|899.18|908.55|899.45|908.28|899.18|7
1654717010000|2022-06-08 19:36:50|908.2|899.1|908.09|898.99|908.2|899.1|908.08|898.98|9
1654717020000|2022-06-08 19:37:00|908.17|899.07|908.47|899.37|908.47|899.37|908.17|899.07|5
1654717030000|2022-06-08 19:37:10|908.55|899.45|908.06|898.96|908.55|899.45|908.06|898.96|8
1654717040000|2022-06-08 19:37:20|908.19|899.09|908.1|899|908.26|899.16|908.08|898.98|13
1654717050000|2022-06-08 19:37:30|908.08|898.98|908.08|898.98|908.08|898.98|908.08|898.98|1
1654717060000|2022-06-08 19:37:40|908.07|898.97|908.07|898.97|908.07|898.97|908.07|898.97|1
1654717080000|2022-06-08 19:38:00|908.16|899.06|908.12|899.02|908.16|899.06|908.07|898.97|10
1654717090000|2022-06-08 19:38:10|908.11|899.01|908.08|898.98|908.15|899.05|908.08|898.98|9
1654717100000|2022-06-08 19:38:20|908.07|898.97|908.07|898.97|908.07|898.97|908.07|898.97|1
1654717190000|2022-06-08 19:39:50|908.1|899|908.35|899.25|908.37|899.27|908.1|899|11
1654717200000|2022-06-08 19:40:00|908.36|899.26|908.37|899.27|908.37|899.27|908.28|899.18|8
1654717210000|2022-06-08 19:40:10|908.89|899.79|908.67|899.57|908.89|899.79|908.65|899.55|7
1654717220000|2022-06-08 19:40:20|908.74|899.64|908.45|899.35|908.74|899.64|908.45|899.35|20
1654717230000|2022-06-08 19:40:30|908.35|899.25|908.13|899.03|908.35|899.25|908.09|898.99|11
1654717240000|2022-06-08 19:40:40|908.12|899.02|908.69|899.59|908.71|899.61|908.12|899.02|18
1654717250000|2022-06-08 19:40:50|908.73|899.63|908.86|899.76|908.86|899.76|908.71|899.61|8
1654717260000|2022-06-08 19:41:00|908.89|899.79|908.61|899.51|908.91|899.81|908.61|899.51|21
1654717270000|2022-06-08 19:41:10|908.67|899.57|908.5|899.4|908.67|899.57|908.46|899.36|11
1654717280000|2022-06-08 19:41:20|908.41|899.31|908.42|899.32|908.42|899.32|908.41|899.31|2
1654717290000|2022-06-08 19:41:30|908.39|899.29|908.32|899.22|908.41|899.31|908.32|899.22|4
1654717300000|2022-06-08 19:41:40|908.3|899.2|907.97|898.87|908.3|899.2|907.85|898.75|17
1654717310000|2022-06-08 19:41:50|907.98|898.88|907.94|898.84|908.02|898.92|907.94|898.84|6
1654717320000|2022-06-08 19:42:00|907.86|898.76|907.84|898.74|907.92|898.82|907.82|898.72|14
1654717330000|2022-06-08 19:42:10|907.85|898.75|907.84|898.74|907.85|898.75|907.79|898.69|4
1654717340000|2022-06-08 19:42:20|907.79|898.69|907.96|898.86|908.05|898.95|907.78|898.68|20
1654717350000|2022-06-08 19:42:30|907.98|898.88|907.96|898.86|908|898.9|907.94|898.84|13
1654717360000|2022-06-08 19:42:40|907.95|898.85|908.08|898.98|908.08|898.98|907.93|898.83|15
1654717370000|2022-06-08 19:42:50|908.13|899.03|908.3|899.2|908.3|899.2|908.09|898.99|10
1654717380000|2022-06-08 19:43:00|908.25|899.15|908.35|899.25|908.45|899.35|908.15|899.05|10
1654717390000|2022-06-08 19:43:10|908.25|899.15|908.25|899.15|908.25|899.15|908.25|899.15|1
1654717400000|2022-06-08 19:43:20|908.2|899.1|908.18|899.08|908.26|899.16|908.18|899.08|4
1654717410000|2022-06-08 19:43:30|908.26|899.16|908.2|899.1|908.26|899.16|908.2|899.1|2
1654717420000|2022-06-08 19:43:40|908.18|899.08|907.94|898.84|908.18|899.08|907.94|898.84|6
1654717430000|2022-06-08 19:43:50|907.97|898.87|907.94|898.84|907.97|898.87|907.94|898.84|2
1654717440000|2022-06-08 19:44:00|907.9|898.8|907.9|898.8|907.9|898.8|907.89|898.79|3
1654717450000|2022-06-08 19:44:10|907.91|898.81|908.11|899.01|908.11|899.01|907.9|898.8|6
1654717500000|2022-06-08 19:45:00|908.21|899.11|907.85|898.75|908.21|899.11|907.85|898.75|11
1654717510000|2022-06-08 19:45:10|907.86|898.76|907.87|898.77|907.88|898.78|907.86|898.76|3
1654717520000|2022-06-08 19:45:20|907.93|898.83|907.88|898.78|907.93|898.83|907.88|898.78|2
1654717530000|2022-06-08 19:45:30|907.86|898.76|907.83|898.73|907.86|898.76|907.83|898.73|3
1654717560000|2022-06-08 19:46:00|907.82|898.72|907.82|898.72|907.82|898.72|907.82|898.72|1
1654717570000|2022-06-08 19:46:10|907.63|898.53|907.58|898.48|907.63|898.53|907.58|898.48|5
1654717580000|2022-06-08 19:46:20|907.56|898.46|907.58|898.48|907.58|898.48|907.56|898.46|2
1654717590000|2022-06-08 19:46:30|907.56|898.46|907.58|898.48|907.58|898.48|907.56|898.46|4
1654717600000|2022-06-08 19:46:40|907.57|898.47|907.56|898.46|907.58|898.48|907.56|898.46|4
1654717610000|2022-06-08 19:46:50|907.6|898.5|907.65|898.55|907.7|898.6|907.6|898.5|3
1654717620000|2022-06-08 19:47:00|907.6|898.5|907.37|898.27|907.6|898.5|907.37|898.27|5
1654717630000|2022-06-08 19:47:10|907.41|898.31|907.41|898.31|907.41|898.31|907.41|898.31|1
1654717640000|2022-06-08 19:47:20|907.37|898.27|907.37|898.27|907.37|898.27|907.37|898.27|1
1654717650000|2022-06-08 19:47:30|907.46|898.36|907.37|898.27|907.46|898.36|907.37|898.27|3
1654717670000|2022-06-08 19:47:50|907.41|898.31|907.46|898.36|907.46|898.36|907.41|898.31|4
1654717700000|2022-06-08 19:48:20|907.37|898.27|907.41|898.31|907.46|898.36|907.37|898.27|4
1654717710000|2022-06-08 19:48:30|907.37|898.27|907.37|898.27|907.37|898.27|907.37|898.27|1
1654717720000|2022-06-08 19:48:40|907.27|898.17|907.23|898.13|907.27|898.17|907.19|898.09|4
1654717730000|2022-06-08 19:48:50|906.86|897.76|906.66|897.56|906.86|897.76|906.66|897.56|8
1654717740000|2022-06-08 19:49:00|906.68|897.58|906.66|897.56|906.68|897.58|906.66|897.56|2
1654717750000|2022-06-08 19:49:10|906.68|897.58|906.64|897.54|906.84|897.74|906.64|897.54|12
1654717760000|2022-06-08 19:49:20|906.58|897.48|906.6|897.5|906.67|897.57|906.52|897.42|10
1654717770000|2022-06-08 19:49:30|906.59|897.49|906.39|897.29|906.6|897.5|906.39|897.29|14
1654717780000|2022-06-08 19:49:40|906.38|897.28|906.47|897.37|906.51|897.41|906.36|897.26|6
1654717800000|2022-06-08 19:50:00|906.51|897.41|907.6|898.5|907.6|898.5|906.47|897.37|18
1654717810000|2022-06-08 19:50:10|907.51|898.41|906.72|897.62|907.52|898.42|906.72|897.62|19
1654717820000|2022-06-08 19:50:20|906.76|897.66|907.69|898.59|907.69|898.59|906.76|897.66|19
1654717830000|2022-06-08 19:50:30|907.74|898.64|907.76|898.66|907.91|898.81|907.74|898.64|7
1654717840000|2022-06-08 19:50:40|907.78|898.68|907.86|898.76|907.96|898.86|907.77|898.67|15
1654717850000|2022-06-08 19:50:50|907.82|898.72|907.86|898.76|907.88|898.78|907.81|898.71|8
1654717860000|2022-06-08 19:51:00|907.91|898.81|907.89|898.79|908.06|898.96|907.86|898.76|10
1654717870000|2022-06-08 19:51:10|907.91|898.81|907.79|898.69|908.15|899.05|907.79|898.69|11
1654717880000|2022-06-08 19:51:20|907.8|898.7|907.86|898.76|907.96|898.86|907.8|898.7|9
1654717890000|2022-06-08 19:51:30|907.82|898.72|907.71|898.61|907.83|898.73|907.67|898.57|8
1654717900000|2022-06-08 19:51:40|907.76|898.66|908.15|899.05|908.3|899.2|907.76|898.66|10
1654717920000|2022-06-08 19:52:00|908.2|899.1|907.85|898.75|908.25|899.15|907.75|898.65|9
1654717930000|2022-06-08 19:52:10|908|898.9|908.3|899.2|908.3|899.2|908|898.9|4
1654717940000|2022-06-08 19:52:20|908.25|899.15|908.2|899.1|908.45|899.35|908.2|899.1|12
1654717950000|2022-06-08 19:52:30|908.15|899.05|907.86|898.76|908.15|899.05|907.86|898.76|4
1654717960000|2022-06-08 19:52:40|907.77|898.67|907.77|898.67|907.77|898.67|907.77|898.67|1
1654718010000|2022-06-08 19:53:30|907.54|898.44|906.66|897.56|907.54|898.44|906.66|897.56|6
1654718020000|2022-06-08 19:53:40|906.65|897.55|906.49|897.39|906.7|897.6|906.49|897.39|9
1654718030000|2022-06-08 19:53:50|906.43|897.33|906.72|897.62|906.72|897.62|906.43|897.33|13
1654718040000|2022-06-08 19:54:00|906.67|897.57|906.56|897.46|906.77|897.67|906.55|897.45|15
1654718050000|2022-06-08 19:54:10|906.63|897.53|906.54|897.44|906.74|897.64|906.54|897.44|17
1654718060000|2022-06-08 19:54:20|906.58|897.48|906.67|897.57|906.72|897.62|906.56|897.46|12
1654718070000|2022-06-08 19:54:30|906.69|897.59|906.67|897.57|906.72|897.62|906.67|897.57|9
1654718080000|2022-06-08 19:54:40|906.69|897.59|906.64|897.54|906.69|897.59|906.51|897.41|8
1654718090000|2022-06-08 19:54:50|906.66|897.56|906.92|897.82|906.92|897.82|906.66|897.56|8
1654718100000|2022-06-08 19:55:00|906.97|897.87|907.1|898|907.3|898.2|906.97|897.87|8
1654718110000|2022-06-08 19:55:10|907.05|897.95|906.87|897.77|907.07|897.97|906.87|897.77|12
1654718120000|2022-06-08 19:55:20|906.92|897.82|907.3|898.2|907.3|898.2|906.92|897.82|9
1654718130000|2022-06-08 19:55:30|907.35|898.25|907.3|898.2|907.35|898.25|907.25|898.15|10
1654718140000|2022-06-08 19:55:40|907.25|898.15|906.92|897.82|907.25|898.15|906.87|897.77|6
1654718150000|2022-06-08 19:55:50|906.87|897.77|907.25|898.15|907.25|898.15|906.87|897.77|8
1654718160000|2022-06-08 19:56:00|907.2|898.1|907.25|898.15|907.25|898.15|907.2|898.1|2
1654718170000|2022-06-08 19:56:10|907.2|898.1|907.15|898.05|907.3|898.2|907.15|898.05|6
1654718180000|2022-06-08 19:56:20|907.02|897.92|907.07|897.97|907.07|897.97|907.02|897.92|2
1654718190000|2022-06-08 19:56:30|907.02|897.92|907.25|898.15|907.3|898.2|907.02|897.92|6
1654718200000|2022-06-08 19:56:40|907.3|898.2|907.6|898.5|907.6|898.5|907.25|898.15|7
1654718210000|2022-06-08 19:56:50|907.75|898.65|907.3|898.2|907.75|898.65|907.3|898.2|12
1654718220000|2022-06-08 19:57:00|907.35|898.25|907.65|898.55|907.65|898.55|907.3|898.2|9
1654718230000|2022-06-08 19:57:10|907.7|898.6|907.95|898.85|908|898.9|907.7|898.6|5
1654718240000|2022-06-08 19:57:20|907.9|898.8|907.73|898.63|907.9|898.8|907.49|898.39|8
1654718260000|2022-06-08 19:57:40|906.97|897.87|906.82|897.72|906.97|897.87|906.82|897.72|12
1654718270000|2022-06-08 19:57:50|906.81|897.71|906.79|897.69|906.83|897.73|906.79|897.69|8
1654718290000|2022-06-08 19:58:10|906.1|897|905.87|896.77|906.1|897|905.87|896.77|3
1654718300000|2022-06-08 19:58:20|905.89|896.79|905.7|896.6|905.89|896.79|905.7|896.6|16
1654718310000|2022-06-08 19:58:30|905.49|896.39|905.53|896.43|905.54|896.44|905.49|896.39|6
1654718320000|2022-06-08 19:58:40|905.52|896.42|905.36|896.26|905.52|896.42|905.29|896.19|13
1654718330000|2022-06-08 19:58:50|905.34|896.24|905.24|896.14|905.34|896.24|905.24|896.14|4
1654718340000|2022-06-08 19:59:00|905.23|896.13|905.22|896.12|905.23|896.13|905.16|896.06|13
1654718350000|2022-06-08 19:59:10|905.16|896.06|905.55|896.45|905.73|896.63|905.16|896.06|12
1654718360000|2022-06-08 19:59:20|905.53|896.43|905.47|896.37|905.53|896.43|905.46|896.36|12
1654718370000|2022-06-08 19:59:30|905.46|896.36|905.28|896.18|905.58|896.48|905.28|896.18|15
1654718380000|2022-06-08 19:59:40|905.32|896.22|905.33|896.23|905.37|896.27|905.27|896.17|16
1654718390000|2022-06-08 19:59:50|905.31|896.21|905.43|896.33|905.48|896.38|905.31|896.21|9
1654718400000|2022-06-08 20:00:00|905.38|896.28|905.57|896.47|905.62|896.52|905.34|896.24|14
1654718410000|2022-06-08 20:00:10|905.64|896.54|905.31|896.21|905.64|896.54|905.31|896.21|8
1654718420000|2022-06-08 20:00:20|905.26|896.16|905.25|896.15|905.51|896.41|905.25|896.15|12
1654718430000|2022-06-08 20:00:30|905.22|896.12|905.2|896.1|905.22|896.12|905.12|896.02|6
1654718440000|2022-06-08 20:00:40|905.16|896.06|905.16|896.06|905.2|896.1|905.1|896|6
1654718450000|2022-06-08 20:00:50|905.1|896|904.28|895.18|905.1|896|904.21|895.11|19
1654718460000|2022-06-08 20:01:00|904.31|895.21|904.46|895.36|904.51|895.41|904.28|895.18|7
1654718470000|2022-06-08 20:01:10|904.56|895.46|905.09|895.99|905.15|896.05|904.56|895.46|6
1654718480000|2022-06-08 20:01:20|905.05|895.95|905.01|895.91|905.09|895.99|905.01|895.91|6
1654718490000|2022-06-08 20:01:30|905.07|895.97|905.09|895.99|905.12|896.02|905.03|895.93|6
1654718500000|2022-06-08 20:01:40|905.18|896.08|905.13|896.03|905.18|896.08|905.13|896.03|2
1654718520000|2022-06-08 20:02:00|905.09|895.99|905.39|896.29|905.4|896.3|905.09|895.99|6
1654718530000|2022-06-08 20:02:10|905.34|896.24|905.29|896.19|905.39|896.29|905.29|896.19|4
1654718550000|2022-06-08 20:02:30|905.18|896.08|905.18|896.08|905.18|896.08|905.18|896.08|1
1654718560000|2022-06-08 20:02:40|905.22|896.12|905.22|896.12|905.22|896.12|905.22|896.12|1
1654718570000|2022-06-08 20:02:50|905.18|896.08|905.21|896.11|905.22|896.12|905.15|896.05|6
1654718580000|2022-06-08 20:03:00|905.22|896.12|905.29|896.19|905.29|896.19|905.21|896.11|4
1654718590000|2022-06-08 20:03:10|905.27|896.17|905.42|896.32|905.42|896.32|905.27|896.17|4
1654718610000|2022-06-08 20:03:30|905.27|896.17|905.47|896.37|905.57|896.47|905.27|896.17|8
1654718620000|2022-06-08 20:03:40|905.52|896.42|905.85|896.75|905.9|896.8|905.47|896.37|8
1654718630000|2022-06-08 20:03:50|905.9|896.8|906.3|897.2|906.3|897.2|905.9|896.8|5
1654718640000|2022-06-08 20:04:00|906.25|897.15|906.3|897.2|906.3|897.2|906.25|897.15|2
1654718650000|2022-06-08 20:04:10|906.4|897.3|906.65|897.55|906.7|897.6|906.4|897.3|4
1654718660000|2022-06-08 20:04:20|906.6|897.5|906.65|897.55|906.75|897.65|906.55|897.45|7
1654718670000|2022-06-08 20:04:30|906.75|897.65|906.8|897.7|906.9|897.8|906.75|897.65|3
1654718680000|2022-06-08 20:04:40|906.9|897.8|906.75|897.65|906.95|897.85|906.75|897.65|9
1654718690000|2022-06-08 20:04:50|906.77|897.67|906.78|897.68|906.78|897.68|906.77|897.67|2
1654718700000|2022-06-08 20:05:00|906.77|897.67|906.77|897.67|906.77|897.67|906.77|897.67|1
1654718710000|2022-06-08 20:05:10|906.62|897.52|906.25|897.15|906.62|897.52|906.25|897.15|8
1654718720000|2022-06-08 20:05:20|906.19|897.09|906.24|897.14|906.26|897.16|906.19|897.09|3
1654718740000|2022-06-08 20:05:40|906.31|897.21|906.31|897.21|906.31|897.21|906.31|897.21|1
1654718760000|2022-06-08 20:06:00|906.47|897.37|907.1|898|907.15|898.05|906.47|897.37|11
1654718780000|2022-06-08 20:06:20|907.15|898.05|907.15|898.05|907.15|898.05|907.1|898|3
1654718790000|2022-06-08 20:06:30|907.25|898.15|907.15|898.05|907.25|898.15|907.15|898.05|3
1654718830000|2022-06-08 20:07:10|907.3|898.2|907.35|898.25|907.35|898.25|907.3|898.2|2
1654718850000|2022-06-08 20:07:30|907.4|898.3|907.65|898.55|907.65|898.55|907.4|898.3|5
1654718860000|2022-06-08 20:07:40|907.55|898.45|907.45|898.35|907.55|898.45|907.45|898.35|3
1654718870000|2022-06-08 20:07:50|907.4|898.3|907.4|898.3|907.4|898.3|907.4|898.3|1
1654718880000|2022-06-08 20:08:00|907.34|898.24|907.32|898.22|907.34|898.24|907.32|898.22|2
1654718890000|2022-06-08 20:08:10|907.25|898.15|907|897.9|907.25|898.15|906.97|897.87|8
1654718900000|2022-06-08 20:08:20|906.96|897.86|906.88|897.78|906.96|897.86|906.87|897.77|5
1654718920000|2022-06-08 20:08:40|906.91|897.81|906.91|897.81|906.91|897.81|906.91|897.81|1
1654718930000|2022-06-08 20:08:50|906.86|897.76|906.86|897.76|906.86|897.76|906.86|897.76|1
1654718940000|2022-06-08 20:09:00|906.9|897.8|907.62|898.52|907.62|898.52|906.9|897.8|9
1654718960000|2022-06-08 20:09:20|907.6|898.5|907.6|898.5|907.6|898.5|907.6|898.5|1
1654718970000|2022-06-08 20:09:30|907.59|898.49|907.4|898.3|907.71|898.61|907.4|898.3|7
1654718980000|2022-06-08 20:09:40|907.32|898.22|907.3|898.2|907.32|898.22|907.3|898.2|4
1654718990000|2022-06-08 20:09:50|907.29|898.19|907.32|898.22|907.32|898.22|907.27|898.17|5
1654719000000|2022-06-08 20:10:00|907.3|898.2|907.24|898.14|907.3|898.2|907.24|898.14|7
1654719010000|2022-06-08 20:10:10|906.9|897.8|906.33|897.23|906.9|897.8|906.33|897.23|13
1654719020000|2022-06-08 20:10:20|906.28|897.18|905.61|896.51|906.28|897.18|905.61|896.51|10
1654719030000|2022-06-08 20:10:30|905.55|896.45|905.47|896.37|905.55|896.45|905.42|896.32|7
1654719040000|2022-06-08 20:10:40|905.6|896.5|905.6|896.5|905.6|896.5|905.6|896.5|1
1654719050000|2022-06-08 20:10:50|905.56|896.46|905.55|896.45|905.56|896.46|905.55|896.45|2
1654719060000|2022-06-08 20:11:00|905.47|896.37|905.11|896.01|905.47|896.37|905.11|896.01|4
1654719070000|2022-06-08 20:11:10|905.01|895.91|904.71|895.61|905.01|895.91|904.69|895.59|4
1654719080000|2022-06-08 20:11:20|904.56|895.46|904.65|895.55|904.7|895.6|904.56|895.46|4
1654719090000|2022-06-08 20:11:30|904.59|895.49|904.31|895.21|904.59|895.49|904.31|895.21|5
1654719100000|2022-06-08 20:11:40|904.38|895.28|904.44|895.34|904.44|895.34|904.38|895.28|3
1654719110000|2022-06-08 20:11:50|904.5|895.4|904.6|895.5|904.76|895.66|904.5|895.4|6
1654719120000|2022-06-08 20:12:00|904.52|895.42|904.41|895.31|904.52|895.42|904.4|895.3|8
1654719130000|2022-06-08 20:12:10|904.4|895.3|904.85|895.75|904.85|895.75|904.39|895.29|9
1654719140000|2022-06-08 20:12:20|904.81|895.71|904.75|895.65|904.85|895.75|904.75|895.65|4
1654719150000|2022-06-08 20:12:30|904.79|895.69|905.2|896.1|905.2|896.1|904.74|895.64|13
1654719160000|2022-06-08 20:12:40|905.35|896.25|905.69|896.59|905.69|896.59|905.35|896.25|5
1654719170000|2022-06-08 20:12:50|905.74|896.64|906.25|897.15|906.3|897.2|905.74|896.64|10
1654719180000|2022-06-08 20:13:00|906.2|897.1|906.2|897.1|906.25|897.15|906.15|897.05|5
1654719190000|2022-06-08 20:13:10|906.25|897.15|906.2|897.1|906.6|897.5|906.2|897.1|10
1654719200000|2022-06-08 20:13:20|906.15|897.05|906.2|897.1|906.2|897.1|906.1|897|3
1654719210000|2022-06-08 20:13:30|906.25|897.15|906.2|897.1|906.3|897.2|906.2|897.1|4
1654719260000|2022-06-08 20:14:20|906.15|897.05|906.15|897.05|906.15|897.05|906.1|897|3
1654719270000|2022-06-08 20:14:30|906.2|897.1|906.6|897.5|906.65|897.55|906.2|897.1|10
1654719280000|2022-06-08 20:14:40|906.55|897.45|906.65|897.55|906.65|897.55|906.55|897.45|3
1654719300000|2022-06-08 20:15:00|906.6|897.5|906.55|897.45|906.6|897.5|906.55|897.45|2
1654719310000|2022-06-08 20:15:10|906.5|897.4|906.45|897.35|906.5|897.4|906.45|897.35|4
1654719320000|2022-06-08 20:15:20|906.46|897.36|906.6|897.5|906.6|897.5|906.46|897.36|2
1654719340000|2022-06-08 20:15:40|906.61|897.51|906.61|897.51|906.61|897.51|906.61|897.51|1
1654719350000|2022-06-08 20:15:50|906.62|897.52|906.61|897.51|906.62|897.52|906.61|897.51|2
1654719360000|2022-06-08 20:16:00|906.66|897.56|906.66|897.56|906.66|897.56|906.66|897.56|1
1654719370000|2022-06-08 20:16:10|906.76|897.66|907.5|898.4|907.55|898.45|906.76|897.66|10
1654719380000|2022-06-08 20:16:20|907.45|898.35|907.46|898.36|907.51|898.41|907.39|898.29|8
1654719390000|2022-06-08 20:16:30|907.45|898.35|907.45|898.35|907.45|898.35|907.43|898.33|3
1654719400000|2022-06-08 20:16:40|907.57|898.47|907.59|898.49|907.62|898.52|907.52|898.42|6
1654719410000|2022-06-08 20:16:50|907.51|898.41|907.3|898.2|907.51|898.41|907.3|898.2|12
1654719420000|2022-06-08 20:17:00|907.32|898.22|907.52|898.42|907.55|898.45|907.26|898.16|9
1654719430000|2022-06-08 20:17:10|907.57|898.47|907.55|898.45|907.66|898.56|907.55|898.45|4
1654719450000|2022-06-08 20:17:30|907.6|898.5|907.7|898.6|907.7|898.6|907.6|898.5|3
1654719460000|2022-06-08 20:17:40|907.65|898.55|907.7|898.6|907.8|898.7|907.65|898.55|5
1654719470000|2022-06-08 20:17:50|907.75|898.65|907.75|898.65|907.75|898.65|907.75|898.65|1
1654719480000|2022-06-08 20:18:00|907.7|898.6|907.7|898.6|907.7|898.6|907.7|898.6|1
1654719490000|2022-06-08 20:18:10|907.71|898.61|907.71|898.61|907.71|898.61|907.7|898.6|3
1654719500000|2022-06-08 20:18:20|907.87|898.77|907.87|898.77|907.87|898.77|907.87|898.77|1
1654719510000|2022-06-08 20:18:30|907.9|898.8|907.91|898.81|907.91|898.81|907.9|898.8|2
1654719520000|2022-06-08 20:18:40|907.89|898.79|907.71|898.61|907.89|898.79|907.71|898.61|4
1654719530000|2022-06-08 20:18:50|907.69|898.59|907.59|898.49|907.69|898.59|907.59|898.49|6
1654719540000|2022-06-08 20:19:00|907.6|898.5|907.64|898.54|907.65|898.55|907.6|898.5|3
1654719560000|2022-06-08 20:19:20|907.61|898.51|907.52|898.42|907.61|898.51|907.52|898.42|8
1654719570000|2022-06-08 20:19:30|907.55|898.45|907.55|898.45|907.55|898.45|907.55|898.45|1
1654719580000|2022-06-08 20:19:40|907.6|898.5|907.65|898.55|907.65|898.55|907.6|898.5|2
1654719590000|2022-06-08 20:19:50|907.61|898.51|907.58|898.48|907.61|898.51|907.58|898.48|8
1654719600000|2022-06-08 20:20:00|907.57|898.47|907.36|898.26|907.57|898.47|907.36|898.26|8
1654719610000|2022-06-08 20:20:10|907.31|898.21|906.6|897.5|907.31|898.21|906.6|897.5|9
1654719620000|2022-06-08 20:20:20|906.63|897.53|907.34|898.24|907.34|898.24|906.63|897.53|11
1654719630000|2022-06-08 20:20:30|907.3|898.2|907.42|898.32|907.42|898.32|907.25|898.15|3
1654719640000|2022-06-08 20:20:40|907.47|898.37|907.62|898.52|907.67|898.57|907.47|898.37|6
1654719650000|2022-06-08 20:20:50|907.67|898.57|907.52|898.42|907.67|898.57|907.52|898.42|5
1654719660000|2022-06-08 20:21:00|907.47|898.37|907.42|898.32|907.47|898.37|907.42|898.32|2
1654719670000|2022-06-08 20:21:10|907.27|898.17|907.19|898.09|907.27|898.17|907.19|898.09|2
1654719710000|2022-06-08 20:21:50|907.27|898.17|907.32|898.22|907.32|898.22|907.27|898.17|2
1654719720000|2022-06-08 20:22:00|907.37|898.27|907.4|898.3|907.4|898.3|907.32|898.22|3
1654719730000|2022-06-08 20:22:10|907.32|898.22|907.36|898.26|907.36|898.26|907.32|898.22|2
1654719740000|2022-06-08 20:22:20|907.33|898.23|907.32|898.22|907.38|898.28|907.32|898.22|12
1654719750000|2022-06-08 20:22:30|907.34|898.24|907.42|898.32|907.46|898.36|907.34|898.24|6
1654719770000|2022-06-08 20:22:50|907.41|898.31|907.56|898.46|907.61|898.51|907.41|898.31|5
1654719790000|2022-06-08 20:23:10|907.46|898.36|907.47|898.37|907.47|898.37|907.4|898.3|4
1654719800000|2022-06-08 20:23:20|907.49|898.39|907.54|898.44|907.59|898.49|907.49|898.39|3
1654719810000|2022-06-08 20:23:30|907.49|898.39|907.44|898.34|907.49|898.39|907.44|898.34|2
1654719820000|2022-06-08 20:23:40|907.32|898.22|907.47|898.37|907.47|898.37|907.32|898.22|7
1654719830000|2022-06-08 20:23:50|907.57|898.47|907.52|898.42|907.57|898.47|907.52|898.42|4
1654719850000|2022-06-08 20:24:10|907.55|898.45|907.55|898.45|907.55|898.45|907.55|898.45|1
1654719880000|2022-06-08 20:24:40|907.6|898.5|907.55|898.45|907.6|898.5|907.55|898.45|2
1654719900000|2022-06-08 20:25:00|907.5|898.4|907.26|898.16|907.5|898.4|907.26|898.16|6
1654719910000|2022-06-08 20:25:10|907.24|898.14|906.11|897.01|907.24|898.14|906.11|897.01|12
1654719920000|2022-06-08 20:25:20|906.13|897.03|905.67|896.57|906.21|897.11|905.67|896.57|10
1654719930000|2022-06-08 20:25:30|905.66|896.56|905.66|896.56|905.66|896.56|905.66|896.56|1
1654719940000|2022-06-08 20:25:40|905.69|896.59|905.71|896.61|905.77|896.67|905.69|896.59|4
1654719950000|2022-06-08 20:25:50|906.25|897.15|906.5|897.4|906.5|897.4|906.25|897.15|5
1654719960000|2022-06-08 20:26:00|906.55|897.45|906.55|897.45|906.56|897.46|906.55|897.45|3
1654719970000|2022-06-08 20:26:10|906.56|897.46|906.55|897.45|906.56|897.46|906.55|897.45|2
1654719980000|2022-06-08 20:26:20|906.56|897.46|906.51|897.41|906.56|897.46|906.49|897.39|3
1654719990000|2022-06-08 20:26:30|906.5|897.4|906.46|897.36|906.5|897.4|906.46|897.36|4
1654720000000|2022-06-08 20:26:40|906.33|897.23|906.24|897.14|906.33|897.23|906.24|897.14|6
1654720010000|2022-06-08 20:26:50|906.35|897.25|906.33|897.23|906.35|897.25|906.33|897.23|4
1654720020000|2022-06-08 20:27:00|906.35|897.25|906.43|897.33|906.43|897.33|906.35|897.25|2
1654720030000|2022-06-08 20:27:10|906.4|897.3|906.36|897.26|906.4|897.3|906.36|897.26|3
1654720040000|2022-06-08 20:27:20|906.31|897.21|905.75|896.65|906.31|897.21|905.75|896.65|10
1654720050000|2022-06-08 20:27:30|905.74|896.64|905.74|896.64|905.74|896.64|905.74|896.64|1
1654720060000|2022-06-08 20:27:40|905.77|896.67|905.43|896.33|905.77|896.67|905.42|896.32|9
1654720070000|2022-06-08 20:27:50|905.41|896.31|905.21|896.11|905.41|896.31|905.21|896.11|12
1654720080000|2022-06-08 20:28:00|904.88|895.78|904.65|895.55|904.88|895.78|904.64|895.54|5
1654720090000|2022-06-08 20:28:10|904.73|895.63|904.78|895.68|904.83|895.73|904.66|895.56|8
1654720100000|2022-06-08 20:28:20|904.82|895.72|904.73|895.63|904.82|895.72|904.73|895.63|3
1654720110000|2022-06-08 20:28:30|904.74|895.64|904.78|895.68|904.78|895.68|904.74|895.64|3
1654720120000|2022-06-08 20:28:40|904.77|895.67|904.77|895.67|904.77|895.67|904.77|895.67|1
1654720140000|2022-06-08 20:29:00|904.89|895.79|905.14|896.04|905.25|896.15|904.89|895.79|7
1654720150000|2022-06-08 20:29:10|905.29|896.19|905.52|896.42|905.56|896.46|905.29|896.19|10
1654720160000|2022-06-08 20:29:20|905.65|896.55|906.25|897.15|906.3|897.2|905.63|896.53|9
1654720180000|2022-06-08 20:29:40|906.3|897.2|906.3|897.2|906.3|897.2|906.3|897.2|1
1654720190000|2022-06-08 20:29:50|906.35|897.25|906.45|897.35|906.6|897.5|906.35|897.25|7
1654720200000|2022-06-08 20:30:00|906.4|897.3|906.75|897.65|906.75|897.65|906.4|897.3|10
1654720210000|2022-06-08 20:30:10|906.8|897.7|907.5|898.4|907.5|898.4|906.8|897.7|11
1654720220000|2022-06-08 20:30:20|907.55|898.45|907.65|898.55|907.65|898.55|907.55|898.45|2
1654720240000|2022-06-08 20:30:40|907.6|898.5|907.15|898.05|907.6|898.5|907.15|898.05|13
1654720250000|2022-06-08 20:30:50|907.2|898.1|907.1|898|907.2|898.1|907.1|898|3
1654720260000|2022-06-08 20:31:00|907.15|898.05|907.9|898.8|907.9|898.8|907.15|898.05|6
1654720270000|2022-06-08 20:31:10|907.95|898.85|908.3|899.2|908.4|899.3|907.95|898.85|6
1654720280000|2022-06-08 20:31:20|908.25|899.15|908.5|899.4|908.5|899.4|908.25|899.15|4
1654720290000|2022-06-08 20:31:30|908.55|899.45|908.7|899.6|908.7|899.6|908.55|899.45|3
1654720300000|2022-06-08 20:31:40|908.75|899.65|908.5|899.4|908.75|899.65|908.5|899.4|7
1654720310000|2022-06-08 20:31:50|908.45|899.35|908.2|899.1|908.45|899.35|908.2|899.1|5
1654720330000|2022-06-08 20:32:10|908.25|899.15|909.95|900.85|910.35|901.25|908.25|899.15|18
1654720340000|2022-06-08 20:32:20|910|900.9|909.75|900.65|910.05|900.95|909.75|900.65|11
1654720350000|2022-06-08 20:32:30|909.8|900.7|909.71|900.61|910.2|901.1|909.69|900.59|14
1654720360000|2022-06-08 20:32:40|909.85|900.75|909.95|900.85|910|900.9|909.8|900.7|5
1654720370000|2022-06-08 20:32:50|909.9|900.8|909.8|900.7|909.9|900.8|909.8|900.7|4
1654720380000|2022-06-08 20:33:00|909.9|900.8|909.9|900.8|909.9|900.8|909.9|900.8|1
1654720390000|2022-06-08 20:33:10|909.95|900.85|909.85|900.75|909.95|900.85|909.85|900.75|3
1654720400000|2022-06-08 20:33:20|909.8|900.7|909.7|900.6|909.8|900.7|909.7|900.6|4
1654720420000|2022-06-08 20:33:40|909.85|900.75|909.8|900.7|909.85|900.75|909.8|900.7|2
1654720430000|2022-06-08 20:33:50|909.75|900.65|909.8|900.7|909.8|900.7|909.75|900.65|6
1654720440000|2022-06-08 20:34:00|909.75|900.65|909.56|900.46|909.75|900.65|909.41|900.31|10
1654720450000|2022-06-08 20:34:10|909.61|900.51|909.56|900.46|909.61|900.51|909.56|900.46|2
1654720460000|2022-06-08 20:34:20|909.44|900.34|909.39|900.29|909.49|900.39|909.39|900.29|4
1654720470000|2022-06-08 20:34:30|909.38|900.28|909.34|900.24|909.38|900.28|909.34|900.24|2
1654720480000|2022-06-08 20:34:40|909.33|900.23|909.39|900.29|909.41|900.31|909.33|900.23|3
1654720490000|2022-06-08 20:34:50|909.38|900.28|909.46|900.36|909.46|900.36|909.37|900.27|4
1654720500000|2022-06-08 20:35:00|909.37|900.27|908.51|899.41|909.37|900.27|908.5|899.4|11
1654720510000|2022-06-08 20:35:10|908.5|899.4|908.5|899.4|908.5|899.4|908.5|899.4|1
1654720520000|2022-06-08 20:35:20|908.45|899.35|907.89|898.79|908.45|899.35|907.89|898.79|11
1654720530000|2022-06-08 20:35:30|907.88|898.78|907.85|898.75|907.88|898.78|907.85|898.75|2
1654720560000|2022-06-08 20:36:00|907.82|898.72|907.28|898.18|907.82|898.72|907.28|898.18|4
1654720570000|2022-06-08 20:36:10|907.26|898.16|907.26|898.16|907.28|898.18|907.26|898.16|3
1654720580000|2022-06-08 20:36:20|907.3|898.2|907.35|898.25|907.35|898.25|907.3|898.2|2
1654720590000|2022-06-08 20:36:30|907.33|898.23|907.48|898.38|907.48|898.38|907.32|898.22|5
1654720600000|2022-06-08 20:36:40|907.6|898.5|907.76|898.66|907.77|898.67|907.6|898.5|9
1654720610000|2022-06-08 20:36:50|907.66|898.56|906.98|897.88|907.66|898.56|906.98|897.88|15
1654720620000|2022-06-08 20:37:00|906.93|897.83|908.21|899.11|908.21|899.11|906.93|897.83|23
1654720630000|2022-06-08 20:37:10|908.31|899.21|908.26|899.16|908.31|899.21|908.26|899.16|2
1654720640000|2022-06-08 20:37:20|908.18|899.08|908.05|898.95|908.24|899.14|908.05|898.95|5
1654720650000|2022-06-08 20:37:30|908.08|898.98|907.91|898.81|908.08|898.98|907.91|898.81|10
1654720660000|2022-06-08 20:37:40|907.92|898.82|908.01|898.91|908.01|898.91|907.92|898.82|3
1654720680000|2022-06-08 20:38:00|907.97|898.87|907.85|898.75|907.97|898.87|907.85|898.75|7
1654720690000|2022-06-08 20:38:10|907.87|898.77|907.87|898.77|907.87|898.77|907.87|898.77|1
1654720700000|2022-06-08 20:38:20|908.01|898.91|908.1|899|908.1|899|907.95|898.85|5
1654720710000|2022-06-08 20:38:30|908.21|899.11|908.43|899.33|908.45|899.35|908.2|899.1|8
1654720720000|2022-06-08 20:38:40|908.49|899.39|908.51|899.41|908.51|899.41|908.49|899.39|2
1654720730000|2022-06-08 20:38:50|908.54|899.44|908.51|899.41|908.54|899.44|908.51|899.41|2
1654720740000|2022-06-08 20:39:00|908.55|899.45|909.05|899.95|909.1|900|908.55|899.45|8
1654720750000|2022-06-08 20:39:10|909.1|900|909.66|900.56|909.71|900.61|909.1|900|8
1654720760000|2022-06-08 20:39:20|909.71|900.61|910.65|901.55|910.65|901.55|909.71|900.61|13
1654720770000|2022-06-08 20:39:30|910.6|901.5|911.3|902.2|911.4|902.3|910.6|901.5|17
1654720780000|2022-06-08 20:39:40|911.2|902.1|911.35|902.25|911.35|902.25|911.05|901.95|10
1654720790000|2022-06-08 20:39:50|911.3|902.2|911.65|902.55|911.8|902.7|911.25|902.15|13
1654720800000|2022-06-08 20:40:00|911.7|902.6|911.1|902|911.7|902.6|911.1|902|17
1654720810000|2022-06-08 20:40:10|911.05|901.95|911.1|902|911.1|902|911|901.9|4
1654720820000|2022-06-08 20:40:20|911|901.9|910.9|901.8|911.05|901.95|910.9|901.8|6
1654720830000|2022-06-08 20:40:30|910.45|901.35|910.32|901.22|910.45|901.35|910.32|901.22|3
1654720840000|2022-06-08 20:40:40|910.36|901.26|910.65|901.55|910.65|901.55|910.36|901.26|4
1654720850000|2022-06-08 20:40:50|910.8|901.7|910.55|901.45|910.8|901.7|910.55|901.45|6
1654720860000|2022-06-08 20:41:00|910.48|901.38|910.45|901.35|910.48|901.38|910.45|901.35|2
1654720870000|2022-06-08 20:41:10|910.37|901.27|910.05|900.95|910.37|901.27|909.66|900.56|14
1654720880000|2022-06-08 20:41:20|910.04|900.94|909.76|900.66|910.22|901.12|909.68|900.58|14
1654720890000|2022-06-08 20:41:30|909.91|900.81|910.03|900.93|910.1|901|909.86|900.76|6
1654720900000|2022-06-08 20:41:40|910.04|900.94|909.54|900.44|910.11|901.01|909.54|900.44|18
1654720910000|2022-06-08 20:41:50|909.53|900.43|909.59|900.49|909.59|900.49|909.52|900.42|4
1654720920000|2022-06-08 20:42:00|909.64|900.54|909.7|900.6|910.15|901.05|909.64|900.54|15
1654720930000|2022-06-08 20:42:10|909.61|900.51|909.89|900.79|910.02|900.92|909.38|900.28|17
1654720940000|2022-06-08 20:42:20|909.96|900.86|909.78|900.68|910.06|900.96|909.72|900.62|9
1654720960000|2022-06-08 20:42:40|909.88|900.78|910.34|901.24|910.34|901.24|909.88|900.78|4
1654720970000|2022-06-08 20:42:50|910.32|901.22|910.22|901.12|910.34|901.24|910.22|901.12|7
1654721000000|2022-06-08 20:43:20|910.13|901.03|910.13|901.03|910.13|901.03|910.13|901.03|1
1654721010000|2022-06-08 20:43:30|910.12|901.02|909.76|900.66|910.12|901.02|909.72|900.62|8
1654721020000|2022-06-08 20:43:40|909.82|900.72|910.04|900.94|910.04|900.94|909.82|900.72|6
1654721030000|2022-06-08 20:43:50|910.21|901.11|910.1|901|910.21|901.11|910.1|901|2
1654721040000|2022-06-08 20:44:00|910.09|900.99|909.71|900.61|910.09|900.99|909.71|900.61|9
1654721050000|2022-06-08 20:44:10|909.68|900.58|909.82|900.72|909.84|900.74|909.63|900.53|9
1654721060000|2022-06-08 20:44:20|909.81|900.71|909.69|900.59|909.81|900.71|909.69|900.59|7
1654721070000|2022-06-08 20:44:30|909.71|900.61|909.75|900.65|909.75|900.65|909.65|900.55|6
1654721080000|2022-06-08 20:44:40|909.8|900.7|909.76|900.66|909.84|900.74|909.76|900.66|8
1654721090000|2022-06-08 20:44:50|909.75|900.65|909.75|900.65|909.75|900.65|909.73|900.63|6
1654721100000|2022-06-08 20:45:00|909.74|900.64|909.72|900.62|909.74|900.64|909.6|900.5|8
1654721110000|2022-06-08 20:45:10|909.69|900.59|909.63|900.53|909.69|900.59|909.63|900.53|5
1654721120000|2022-06-08 20:45:20|909.62|900.52|909.73|900.63|909.75|900.65|909.61|900.51|11
1654721130000|2022-06-08 20:45:30|909.69|900.59|909.6|900.5|909.69|900.59|909.6|900.5|6
1654721180000|2022-06-08 20:46:20|909.31|900.21|909.26|900.16|909.31|900.21|909.26|900.16|7
1654721190000|2022-06-08 20:46:30|909.32|900.22|909.33|900.23|909.33|900.23|909.31|900.21|4
1654721200000|2022-06-08 20:46:40|909.31|900.21|909.14|900.04|909.31|900.21|909.08|899.98|12
1654721210000|2022-06-08 20:46:50|909.12|900.02|908.77|899.67|909.12|900.02|908.76|899.66|14
1654721220000|2022-06-08 20:47:00|908.7|899.6|908.84|899.74|908.84|899.74|908.69|899.59|12
1654721230000|2022-06-08 20:47:10|908.82|899.72|909.25|900.15|909.35|900.25|908.82|899.72|10
1654721240000|2022-06-08 20:47:20|909.27|900.17|908.84|899.74|909.27|900.17|908.82|899.72|10
1654721250000|2022-06-08 20:47:30|908.74|899.64|908.67|899.57|908.74|899.64|908.67|899.57|5
1654721260000|2022-06-08 20:47:40|908.68|899.58|908.68|899.58|908.71|899.61|908.66|899.56|5
1654721270000|2022-06-08 20:47:50|908.65|899.55|908.6|899.5|908.65|899.55|908.6|899.5|4
1654721280000|2022-06-08 20:48:00|908.59|899.49|908.21|899.11|908.59|899.49|907.73|898.63|12
1654721290000|2022-06-08 20:48:10|908.16|899.06|908.17|899.07|908.28|899.18|908|898.9|15
1654721300000|2022-06-08 20:48:20|908.13|899.03|907.7|898.6|908.13|899.03|907.7|898.6|8
1654721310000|2022-06-08 20:48:30|907.68|898.58|907.72|898.62|907.74|898.64|907.68|898.58|5
1654721320000|2022-06-08 20:48:40|907.71|898.61|907.62|898.52|907.71|898.61|907.62|898.52|4
1654721330000|2022-06-08 20:48:50|907.67|898.57|907.55|898.45|907.72|898.62|907.55|898.45|6
1654721340000|2022-06-08 20:49:00|907.53|898.43|907.5|898.4|907.55|898.45|907.5|898.4|6
1654721350000|2022-06-08 20:49:10|907.51|898.41|907.73|898.63|907.81|898.71|907.51|898.41|12
1654721360000|2022-06-08 20:49:20|907.77|898.67|907.99|898.89|907.99|898.89|907.69|898.59|7
1654721370000|2022-06-08 20:49:30|907.94|898.84|908.25|899.15|908.45|899.35|907.94|898.84|10
1654721400000|2022-06-08 20:50:00|908.95|899.85|908.68|899.58|908.95|899.85|908.66|899.56|6
1654721410000|2022-06-08 20:50:10|908.66|899.56|908.41|899.31|908.66|899.56|908.41|899.31|10
1654721420000|2022-06-08 20:50:20|908.39|899.29|908.53|899.43|908.53|899.43|908.39|899.29|5
1654721430000|2022-06-08 20:50:30|908.61|899.51|908.44|899.34|908.61|899.51|908.44|899.34|5
1654721440000|2022-06-08 20:50:40|908.42|899.32|908.16|899.06|908.42|899.32|908.16|899.06|8
1654721450000|2022-06-08 20:50:50|908.2|899.1|908.28|899.18|908.29|899.19|908.16|899.06|7
1654721460000|2022-06-08 20:51:00|908.23|899.13|908.31|899.21|908.31|899.21|908.23|899.13|8
1654721470000|2022-06-08 20:51:10|908.3|899.2|908.38|899.28|908.38|899.28|908.3|899.2|3
1654721480000|2022-06-08 20:51:20|908.41|899.31|908.6|899.5|908.67|899.57|908.41|899.31|9
1654721490000|2022-06-08 20:51:30|908.79|899.69|909.09|899.99|909.09|899.99|908.79|899.69|8
1654721500000|2022-06-08 20:51:40|909.08|899.98|908.86|899.76|909.09|899.99|908.67|899.57|15
1654721510000|2022-06-08 20:51:50|908.87|899.77|908.85|899.75|908.91|899.81|908.85|899.75|8
1654721520000|2022-06-08 20:52:00|908.83|899.73|908.67|899.57|908.83|899.73|908.6|899.5|12
1654721530000|2022-06-08 20:52:10|908.69|899.59|908.7|899.6|908.75|899.65|908.63|899.53|12
1654721540000|2022-06-08 20:52:20|908.69|899.59|908.59|899.49|908.79|899.69|908.59|899.49|15
1654721550000|2022-06-08 20:52:30|908.64|899.54|908.52|899.42|908.72|899.62|908.5|899.4|18
1654721560000|2022-06-08 20:52:40|908.54|899.44|908.83|899.73|908.83|899.73|908.54|899.44|13
1654721570000|2022-06-08 20:52:50|908.98|899.88|909|899.9|909|899.9|908.83|899.73|4
1654721580000|2022-06-08 20:53:00|908.93|899.83|908.5|899.4|908.93|899.83|908.49|899.39|9
1654721590000|2022-06-08 20:53:10|908.51|899.41|908.51|899.41|908.51|899.41|908.51|899.41|1
1654721610000|2022-06-08 20:53:30|908.49|899.39|908.53|899.43|908.53|899.43|908.49|899.39|5
1654721620000|2022-06-08 20:53:40|908.54|899.44|908.56|899.46|908.56|899.46|908.54|899.44|2
1654721630000|2022-06-08 20:53:50|908.55|899.45|908.42|899.32|908.55|899.45|908.4|899.3|5
1654721640000|2022-06-08 20:54:00|908.4|899.3|908.4|899.3|908.4|899.3|908.4|899.3|1
1654721650000|2022-06-08 20:54:10|908.38|899.28|908.38|899.28|908.38|899.28|908.36|899.26|3
1654721660000|2022-06-08 20:54:20|908.4|899.3|908.54|899.44|908.54|899.44|908.4|899.3|4
1654721670000|2022-06-08 20:54:30|908.66|899.56|908.78|899.68|908.78|899.68|908.66|899.56|4
1654721680000|2022-06-08 20:54:40|908.8|899.7|908.8|899.7|908.8|899.7|908.8|899.7|1
1654721690000|2022-06-08 20:54:50|908.71|899.61|908.71|899.61|908.71|899.61|908.69|899.59|3
1654721700000|2022-06-08 20:55:00|908.81|899.71|909.17|900.07|909.17|900.07|908.81|899.71|10
1654721710000|2022-06-08 20:55:10|909.35|900.25|909.23|900.13|909.35|900.25|909.23|900.13|3
1654721720000|2022-06-08 20:55:20|909.21|900.11|909.26|900.16|909.27|900.17|909.18|900.08|7
1654721730000|2022-06-08 20:55:30|909.36|900.26|909.38|900.28|909.38|900.28|909.36|900.26|2
1654721740000|2022-06-08 20:55:40|909.35|900.25|909.33|900.23|909.35|900.25|909.33|900.23|4
1654721750000|2022-06-08 20:55:50|909.28|900.18|909.2|900.1|909.28|900.18|909.2|900.1|7
1654721760000|2022-06-08 20:56:00|909.23|900.13|909.33|900.23|909.33|900.23|909.23|900.13|7
1654721780000|2022-06-08 20:56:20|909.4|900.3|909.45|900.35|909.45|900.35|909.4|900.3|2
1654721800000|2022-06-08 20:56:40|909.58|900.48|909.58|900.48|909.58|900.48|909.53|900.43|3
1654721830000|2022-06-08 20:57:10|909.73|900.63|909.73|900.63|909.73|900.63|909.73|900.63|1
1654721850000|2022-06-08 20:57:30|909.68|900.58|909.8|900.7|909.8|900.7|909.68|900.58|4
1654721860000|2022-06-08 20:57:40|909.7|900.6|909.55|900.45|909.7|900.6|909.55|900.45|4
1654721870000|2022-06-08 20:57:50|909.54|900.44|909.45|900.35|909.54|900.44|909.45|900.35|6
1654721880000|2022-06-08 20:58:00|909.44|900.34|908.5|899.4|909.44|900.34|908.5|899.4|18
1654721890000|2022-06-08 20:58:10|908.49|899.39|908.41|899.31|908.49|899.39|908.41|899.31|5
1654721900000|2022-06-08 20:58:20|908.38|899.28|907.52|898.42|908.38|899.28|907.52|898.42|13
1654721920000|2022-06-08 20:58:40|907.56|898.46|908.03|898.93|908.07|898.97|907.56|898.46|7
1654721930000|2022-06-08 20:58:50|908.01|898.91|907.55|898.45|908.16|899.06|907.55|898.45|15
1654721940000|2022-06-08 20:59:00|907.53|898.43|907.45|898.35|907.53|898.43|907.43|898.33|10
1654721950000|2022-06-08 20:59:10|907.44|898.34|907.45|898.35|907.45|898.35|907.44|898.34|2
1654721960000|2022-06-08 20:59:20|907.52|898.42|907.52|898.42|907.52|898.42|907.52|898.42|1
1654721970000|2022-06-08 20:59:30|907.82|898.72|908.31|899.21|908.37|899.27|907.82|898.72|16
1654721980000|2022-06-08 20:59:40|908.37|899.27|908.15|899.05|908.56|899.46|908.11|899.01|19
1654721990000|2022-06-08 20:59:50|908.16|899.06|907.91|898.81|908.24|899.14|907.83|898.73|12
1654722000000|2022-06-08 21:00:00|907.92|898.82|907.96|898.86|907.96|898.86|907.78|898.68|17
1654722010000|2022-06-08 21:00:10|907.98|898.88|908.58|899.48|908.58|899.48|907.93|898.83|22
1654722020000|2022-06-08 21:00:20|908.64|899.54|908.95|899.85|908.95|899.85|908.58|899.48|16
1654722030000|2022-06-08 21:00:30|908.96|899.86|908.73|899.63|908.96|899.86|908.73|899.63|9
1654722040000|2022-06-08 21:00:40|908.76|899.66|908.57|899.47|908.76|899.66|908.57|899.47|2
1654722050000|2022-06-08 21:00:50|908.56|899.46|908.66|899.56|908.66|899.56|908.56|899.46|2
1654722060000|2022-06-08 21:01:00|908.67|899.57|908.87|899.77|908.91|899.81|908.67|899.57|11
1654722070000|2022-06-08 21:01:10|908.86|899.76|909.1|900|909.1|900|908.86|899.76|11
1654722080000|2022-06-08 21:01:20|909.12|900.02|909.12|900.02|909.12|900.02|909.12|900.02|1
1654722100000|2022-06-08 21:01:40|909.15|900.05|909.85|900.75|909.85|900.75|909.15|900.05|21
1654722110000|2022-06-08 21:01:50|909.87|900.77|909.62|900.52|909.91|900.81|909.58|900.48|12
1654722120000|2022-06-08 21:02:00|909.77|900.67|909.92|900.82|909.93|900.83|909.75|900.65|11
1654722130000|2022-06-08 21:02:10|909.84|900.74|909.91|900.81|910|900.9|909.76|900.66|12
1654722140000|2022-06-08 21:02:20|909.99|900.89|910.01|900.91|910.03|900.93|909.98|900.88|9
1654722150000|2022-06-08 21:02:30|909.98|900.88|909.98|900.88|909.98|900.88|909.98|900.88|1
1654722160000|2022-06-08 21:02:40|910.06|900.96|910.06|900.96|910.06|900.96|910.06|900.96|1
1654722170000|2022-06-08 21:02:50|910.16|901.06|910.21|901.11|910.21|901.11|910.14|901.04|8
1654722180000|2022-06-08 21:03:00|910.22|901.12|910.24|901.14|910.24|901.14|910.2|901.1|6
1654722190000|2022-06-08 21:03:10|910.2|901.1|910.39|901.29|910.4|901.3|910.2|901.1|12
1654722200000|2022-06-08 21:03:20|910.42|901.32|910.42|901.32|910.42|901.32|910.42|901.32|1
1654722210000|2022-06-08 21:03:30|910.62|901.52|910.49|901.39|910.62|901.52|910.49|901.39|4
1654722220000|2022-06-08 21:03:40|910.57|901.47|910.73|901.63|910.73|901.63|910.52|901.42|11
1654722230000|2022-06-08 21:03:50|910.81|901.71|911.62|902.52|911.68|902.58|910.81|901.71|20
1654722240000|2022-06-08 21:04:00|911.49|902.39|911.58|902.48|911.64|902.54|911.45|902.35|18
1654722250000|2022-06-08 21:04:10|911.6|902.5|912.21|903.11|912.33|903.23|911.54|902.44|23
1654722260000|2022-06-08 21:04:20|912.17|903.07|911.78|902.68|912.21|903.11|911.72|902.62|21
1654722270000|2022-06-08 21:04:30|911.83|902.73|911.76|902.66|911.96|902.86|911.73|902.63|16
1654722280000|2022-06-08 21:04:40|911.71|902.61|911.49|902.39|911.71|902.61|911.48|902.38|16
1654722290000|2022-06-08 21:04:50|911.48|902.38|911.51|902.41|911.51|902.41|911.4|902.3|13
1654722300000|2022-06-08 21:05:00|911.62|902.52|911.78|902.68|911.78|902.68|911.58|902.48|10
1654722310000|2022-06-08 21:05:10|911.79|902.69|911.84|902.74|912.1|903|911.72|902.62|21
1654722320000|2022-06-08 21:05:20|911.83|902.73|911.96|902.86|912.06|902.96|911.83|902.73|19
1654722330000|2022-06-08 21:05:30|911.9|902.8|910.93|901.83|912.01|902.91|910.87|901.77|31
1654722340000|2022-06-08 21:05:40|910.92|901.82|910.51|901.41|910.92|901.82|910.48|901.38|17
1654722350000|2022-06-08 21:05:50|910.43|901.33|910.67|901.57|910.67|901.57|910.23|901.13|14
1654722360000|2022-06-08 21:06:00|910.65|901.55|910.46|901.36|910.65|901.55|910.45|901.35|14
1654722370000|2022-06-08 21:06:10|910.45|901.35|910.45|901.35|910.45|901.35|910.45|901.35|1
1654722380000|2022-06-08 21:06:20|910.44|901.34|910.19|901.09|910.45|901.35|910.13|901.03|13
1654722390000|2022-06-08 21:06:30|910.13|901.03|910.13|901.03|910.14|901.04|910.12|901.02|4
1654722400000|2022-06-08 21:06:40|909.82|900.72|909.75|900.65|909.82|900.72|909.74|900.64|7
1654722410000|2022-06-08 21:06:50|909.81|900.71|909.79|900.69|909.81|900.71|909.79|900.69|3
1654722420000|2022-06-08 21:07:00|909.77|900.67|909.7|900.6|909.82|900.72|909.7|900.6|7
1654722430000|2022-06-08 21:07:10|909.71|900.61|909.78|900.68|909.91|900.81|909.7|900.6|14
1654722440000|2022-06-08 21:07:20|909.77|900.67|909|899.9|909.77|900.67|909|899.9|18
1654722450000|2022-06-08 21:07:30|908.99|899.89|908.96|899.86|908.99|899.89|908.93|899.83|9
1654722460000|2022-06-08 21:07:40|908.95|899.85|908.95|899.85|908.96|899.86|908.94|899.84|5
1654722470000|2022-06-08 21:07:50|908.96|899.86|908.97|899.87|908.97|899.87|908.96|899.86|2
1654722480000|2022-06-08 21:08:00|909.04|899.94|909.04|899.94|909.04|899.94|909.04|899.94|1
1654722490000|2022-06-08 21:08:10|909.06|899.96|908.97|899.87|909.13|900.03|908.97|899.87|8
1654722500000|2022-06-08 21:08:20|908.95|899.85|908.94|899.84|908.97|899.87|908.94|899.84|4
1654722510000|2022-06-08 21:08:30|908.93|899.83|909.02|899.92|909.02|899.92|908.92|899.82|5
1654722520000|2022-06-08 21:08:40|909.04|899.94|909.05|899.95|909.05|899.95|909.04|899.94|2
1654722530000|2022-06-08 21:08:50|909.02|899.92|909.01|899.91|909.02|899.92|909.01|899.91|2
1654722540000|2022-06-08 21:09:00|909.02|899.92|909.02|899.92|909.02|899.92|909.02|899.92|1
1654722560000|2022-06-08 21:09:20|909.01|899.91|909.01|899.91|909.01|899.91|909.01|899.91|1
1654722570000|2022-06-08 21:09:30|909|899.9|908.95|899.85|909|899.9|908.95|899.85|2
1654722590000|2022-06-08 21:09:50|908.96|899.86|909.03|899.93|909.03|899.93|908.96|899.86|4
1654722600000|2022-06-08 21:10:00|909.04|899.94|909.04|899.94|909.04|899.94|909.04|899.94|1
1654722650000|2022-06-08 21:10:50|908.8|899.7|908.62|899.52|908.8|899.7|908.62|899.52|5
1654722670000|2022-06-08 21:11:10|908.6|899.5|907.88|898.78|908.6|899.5|907.88|898.78|10
1654722680000|2022-06-08 21:11:20|907.87|898.77|907.84|898.74|907.87|898.77|907.84|898.74|2
1654722690000|2022-06-08 21:11:30|907.83|898.73|907.83|898.73|907.83|898.73|907.83|898.73|1
1654722700000|2022-06-08 21:11:40|907.81|898.71|907.84|898.74|907.84|898.74|907.81|898.71|2
1654722710000|2022-06-08 21:11:50|907.88|898.78|907.92|898.82|907.95|898.85|907.88|898.78|7
1654722720000|2022-06-08 21:12:00|907.91|898.81|907.8|898.7|907.91|898.81|907.8|898.7|5
1654722730000|2022-06-08 21:12:10|907.86|898.76|907.86|898.76|907.88|898.78|907.86|898.76|4
1654722740000|2022-06-08 21:12:20|907.84|898.74|907.84|898.74|907.84|898.74|907.84|898.74|1
1654722750000|2022-06-08 21:12:30|907.82|898.72|907.82|898.72|907.82|898.72|907.82|898.72|1
1654722760000|2022-06-08 21:12:40|907.78|898.68|907.78|898.68|907.78|898.68|907.78|898.68|1
1654722770000|2022-06-08 21:12:50|907.8|898.7|907.8|898.7|907.8|898.7|907.8|898.7|1
1654722800000|2022-06-08 21:13:20|907.82|898.72|907.8|898.7|907.82|898.72|907.8|898.7|2
1654722830000|2022-06-08 21:13:50|907.78|898.68|907.92|898.82|907.92|898.82|907.78|898.68|4
1654722840000|2022-06-08 21:14:00|907.89|898.79|907.81|898.71|907.89|898.79|907.81|898.71|4
1654722850000|2022-06-08 21:14:10|907.79|898.69|907.78|898.68|907.81|898.71|907.78|898.68|6
1654722970000|2022-06-08 21:16:10|907.81|898.71|907.95|898.85|907.95|898.85|907.81|898.71|4
1654722980000|2022-06-08 21:16:20|907.94|898.84|908.13|899.03|908.13|899.03|907.94|898.84|9
1654722990000|2022-06-08 21:16:30|908.16|899.06|908.2|899.1|908.2|899.1|908.16|899.06|2
1654723000000|2022-06-08 21:16:40|908.24|899.14|908.2|899.1|908.24|899.14|908.2|899.1|3
1654723020000|2022-06-08 21:17:00|908.24|899.14|908.24|899.14|908.24|899.14|908.24|899.14|1
1654723030000|2022-06-08 21:17:10|908.2|899.1|908.24|899.14|908.24|899.14|908.2|899.1|2
1654723040000|2022-06-08 21:17:20|908.2|899.1|908.2|899.1|908.2|899.1|908.2|899.1|1
1654723070000|2022-06-08 21:17:50|908.22|899.12|908.22|899.12|908.22|899.12|908.22|899.12|1
1654723080000|2022-06-08 21:18:00|908.23|899.13|908.24|899.14|908.24|899.14|908.23|899.13|2
1654723090000|2022-06-08 21:18:10|908.23|899.13|908.23|899.13|908.23|899.13|908.23|899.13|1
1654723100000|2022-06-08 21:18:20|908.17|899.07|908.17|899.07|908.17|899.07|908.17|899.07|1
1654723150000|2022-06-08 21:19:10|908.16|899.06|908.18|899.08|908.18|899.08|908.1|899|5
1654723170000|2022-06-08 21:19:30|908.19|899.09|908.19|899.09|908.19|899.09|908.19|899.09|1
1654723190000|2022-06-08 21:19:50|908.2|899.1|908.2|899.1|908.2|899.1|908.2|899.1|1
1654723200000|2022-06-08 21:20:00|908.18|899.08|908.19|899.09|908.19|899.09|908.18|899.08|2
1654723220000|2022-06-08 21:20:20|908.18|899.08|908.16|899.06|908.18|899.08|908.16|899.06|2
1654723230000|2022-06-08 21:20:30|908.15|899.05|908.15|899.05|908.15|899.05|908.15|899.05|1
1654723250000|2022-06-08 21:20:50|908.18|899.08|908.16|899.06|908.18|899.08|908.16|899.06|2
1654723260000|2022-06-08 21:21:00|908.23|899.13|908.19|899.09|908.24|899.14|908.18|899.08|6
1654723270000|2022-06-08 21:21:10|908.18|899.08|908.1|899|908.18|899.08|908.1|899|3
1654723280000|2022-06-08 21:21:20|908.27|899.17|908.48|899.38|908.48|899.38|908.27|899.17|9
1654723290000|2022-06-08 21:21:30|908.47|899.37|908.5|899.4|908.5|899.4|908.47|899.37|8
1654723300000|2022-06-08 21:21:40|908.53|899.43|908.53|899.43|908.53|899.43|908.53|899.43|1
1654723310000|2022-06-08 21:21:50|908.57|899.47|908.53|899.43|908.57|899.47|908.51|899.41|4
1654723320000|2022-06-08 21:22:00|908.52|899.42|908.52|899.42|908.52|899.42|908.52|899.42|1
1654723370000|2022-06-08 21:22:50|908.95|899.85|908.83|899.73|908.95|899.85|908.83|899.73|2
1654723380000|2022-06-08 21:23:00|908.89|899.79|908.89|899.79|908.89|899.79|908.89|899.79|1
1654723400000|2022-06-08 21:23:20|908.94|899.84|908.94|899.84|908.94|899.84|908.94|899.84|1
1654723410000|2022-06-08 21:23:30|909|899.9|909.31|900.21|909.31|900.21|909|899.9|3
1654723420000|2022-06-08 21:23:40|909.33|900.23|909.33|900.23|909.33|900.23|909.33|900.23|1
1654723430000|2022-06-08 21:23:50|909.31|900.21|909.31|900.21|909.31|900.21|909.31|900.21|1
1654723460000|2022-06-08 21:24:20|909.42|900.32|909.42|900.32|909.42|900.32|909.42|900.32|1
1654723470000|2022-06-08 21:24:30|909.31|900.21|909.42|900.32|909.42|900.32|909.31|900.21|2
1654723500000|2022-06-08 21:25:00|909.31|900.21|909.31|900.21|909.31|900.21|909.31|900.21|1
1654723520000|2022-06-08 21:25:20|909.9|900.8|909.93|900.83|909.93|900.83|909.9|900.8|2
1654723530000|2022-06-08 21:25:30|910.05|900.95|910|900.9|910.05|900.95|910|900.9|2
1654723550000|2022-06-08 21:25:50|910.05|900.95|910|900.9|910.05|900.95|910|900.9|2
1654723560000|2022-06-08 21:26:00|910.01|900.91|910.01|900.91|910.01|900.91|910.01|900.91|1
1654723580000|2022-06-08 21:26:20|910.1|901|910.1|901|910.1|901|910.1|901|1
1654723590000|2022-06-08 21:26:30|910.45|901.35|910.6|901.5|910.6|901.5|910.45|901.35|3
1654723610000|2022-06-08 21:26:50|910.65|901.55|910.65|901.55|910.65|901.55|910.65|901.55|1
1654723630000|2022-06-08 21:27:10|910.6|901.5|910.6|901.5|910.6|901.5|910.6|901.5|1
1654723650000|2022-06-08 21:27:30|910.45|901.35|910.45|901.35|910.45|901.35|910.45|901.35|1
1654723660000|2022-06-08 21:27:40|910.31|901.21|910.31|901.21|910.31|901.21|910.31|901.21|1
1654723670000|2022-06-08 21:27:50|910.4|901.3|910.5|901.4|910.5|901.4|910.4|901.3|2
1654723680000|2022-06-08 21:28:00|910.45|901.35|910.45|901.35|910.45|901.35|910.36|901.26|3
1654723690000|2022-06-08 21:28:10|910.5|901.4|910.45|901.35|910.5|901.4|910.45|901.35|4
1654723700000|2022-06-08 21:28:20|910.44|901.34|910.43|901.33|910.44|901.34|910.43|901.33|2
1654723720000|2022-06-08 21:28:40|910.42|901.32|910.42|901.32|910.42|901.32|910.42|901.32|1
1654723730000|2022-06-08 21:28:50|910.5|901.4|910.7|901.6|910.7|901.6|910.5|901.4|4
1654723740000|2022-06-08 21:29:00|910.65|901.55|910.7|901.6|910.75|901.65|910.65|901.55|4
1654723750000|2022-06-08 21:29:10|910.75|901.65|910.7|901.6|910.75|901.65|910.7|901.6|2
1654723760000|2022-06-08 21:29:20|910.75|901.65|910.95|901.85|910.95|901.85|910.75|901.65|4
1654723770000|2022-06-08 21:29:30|910.9|901.8|910.95|901.85|910.95|901.85|910.9|901.8|2
1654723780000|2022-06-08 21:29:40|910.9|901.8|911|901.9|911|901.9|910.9|901.8|2
1654723790000|2022-06-08 21:29:50|910.95|901.85|911.5|902.4|911.5|902.4|910.95|901.85|5
1654723800000|2022-06-08 21:30:00|911.4|902.3|911.5|902.4|911.5|902.4|911.4|902.3|4
1654723810000|2022-06-08 21:30:10|911.55|902.45|911.7|902.6|911.8|902.7|911.55|902.45|6
1654723820000|2022-06-08 21:30:20|911.75|902.65|911.75|902.65|911.75|902.65|911.75|902.65|1
1654723830000|2022-06-08 21:30:30|911.7|902.6|911.7|902.6|911.7|902.6|911.7|902.6|1
1654723840000|2022-06-08 21:30:40|911.75|902.65|912.05|902.95|912.1|903|911.75|902.65|6
1654723850000|2022-06-08 21:30:50|912|902.9|911.9|902.8|912|902.9|911.9|902.8|3
1654723860000|2022-06-08 21:31:00|911.95|902.85|911.95|902.85|912|902.9|911.9|902.8|5
1654723870000|2022-06-08 21:31:10|912|902.9|912.3|903.2|912.3|903.2|912|902.9|3
1654723880000|2022-06-08 21:31:20|912.25|903.15|912.25|903.15|912.25|903.15|912.25|903.15|1
1654723890000|2022-06-08 21:31:30|912.1|903|911.95|902.85|912.1|903|911.9|902.8|3
1654723900000|2022-06-08 21:31:40|912.05|902.95|912.05|902.95|912.05|902.95|912.05|902.95|1
1654723920000|2022-06-08 21:32:00|912|902.9|911.95|902.85|912|902.9|911.95|902.85|2
1654723930000|2022-06-08 21:32:10|911.9|902.8|911.85|902.75|911.9|902.8|911.85|902.75|2
1654723940000|2022-06-08 21:32:20|911.8|902.7|911.8|902.7|911.8|902.7|911.8|902.7|1
1654723950000|2022-06-08 21:32:30|911.7|902.6|911.54|902.44|911.7|902.6|911.54|902.44|3
1654724000000|2022-06-08 21:33:20|911.49|902.39|911.49|902.39|911.49|902.39|911.49|902.39|1
1654724010000|2022-06-08 21:33:30|911.44|902.34|911.39|902.29|911.44|902.34|911.39|902.29|4
1654724040000|2022-06-08 21:34:00|911.4|902.3|911.4|902.3|911.4|902.3|911.4|902.3|1
1654724070000|2022-06-08 21:34:30|911.54|902.44|911.44|902.34|911.59|902.49|911.44|902.34|3
1654724080000|2022-06-08 21:34:40|911.59|902.49|911.54|902.44|911.59|902.49|911.44|902.34|4
1654724090000|2022-06-08 21:34:50|911.59|902.49|911.54|902.44|911.59|902.49|911.54|902.44|2
1654724100000|2022-06-08 21:35:00|911.59|902.49|911.64|902.54|911.64|902.54|911.59|902.49|2
1654724230000|2022-06-08 21:37:10|911.54|902.44|911.54|902.44|911.54|902.44|911.54|902.44|1
1654724250000|2022-06-08 21:37:30|911.5|902.4|911.5|902.4|911.5|902.4|911.5|902.4|1
1654724270000|2022-06-08 21:37:50|911.45|902.35|911.47|902.37|911.48|902.38|911.45|902.35|3
1654724280000|2022-06-08 21:38:00|911.4|902.3|911.36|902.26|911.4|902.3|911.36|902.26|2
1654724290000|2022-06-08 21:38:10|911.35|902.25|911.35|902.25|911.35|902.25|911.35|902.25|1
1654724330000|2022-06-08 21:38:50|911.36|902.26|911.36|902.26|911.36|902.26|911.36|902.26|1
1654724340000|2022-06-08 21:39:00|911.42|902.32|911.42|902.32|911.42|902.32|911.42|902.32|1
1654724370000|2022-06-08 21:39:30|911.4|902.3|911.4|902.3|911.4|902.3|911.4|902.3|1
1654724380000|2022-06-08 21:39:40|911.45|902.35|911.45|902.35|911.45|902.35|911.45|902.35|1
1654724400000|2022-06-08 21:40:00|911.55|902.45|911.45|902.35|911.55|902.45|911.45|902.35|3
1654724420000|2022-06-08 21:40:20|911.5|902.4|911.55|902.45|911.55|902.45|911.5|902.4|2
1654724450000|2022-06-08 21:40:50|911.6|902.5|911.65|902.55|911.65|902.55|911.6|902.5|2
1654724470000|2022-06-08 21:41:10|911.7|902.6|911.95|902.85|911.95|902.85|911.7|902.6|2
1654724480000|2022-06-08 21:41:20|911.9|902.8|911.9|902.8|911.9|902.8|911.9|902.8|1
1654724510000|2022-06-08 21:41:50|911.91|902.81|911.91|902.81|911.96|902.86|911.86|902.76|5
1654724520000|2022-06-08 21:42:00|911.92|902.82|911.91|902.81|911.93|902.83|911.91|902.81|10
1654724530000|2022-06-08 21:42:10|911.93|902.83|911.93|902.83|911.93|902.83|911.91|902.81|6
1654724540000|2022-06-08 21:42:20|911.91|902.81|911.98|902.88|911.98|902.88|911.91|902.81|5
1654724620000|2022-06-08 21:43:40|912.08|902.98|912.08|902.98|912.08|902.98|912.08|902.98|1
1654724680000|2022-06-08 21:44:40|912.2|903.1|912.35|903.25|912.35|903.25|912.2|903.1|9
1654724690000|2022-06-08 21:44:50|912.4|903.3|912.5|903.4|912.5|903.4|912.35|903.25|4
1654724720000|2022-06-08 21:45:20|912.45|903.35|912.5|903.4|912.5|903.4|912.4|903.3|4
1654724750000|2022-06-08 21:45:50|912.4|903.3|912.2|903.1|912.4|903.3|912.2|903.1|3
1654724760000|2022-06-08 21:46:00|912.25|903.15|912.2|903.1|912.25|903.15|912.2|903.1|2
1654724770000|2022-06-08 21:46:10|912.15|903.05|912.1|903|912.15|903.05|912.1|903|2
1654724780000|2022-06-08 21:46:20|911.93|902.83|911.88|902.78|911.93|902.83|911.88|902.78|2
1654724790000|2022-06-08 21:46:30|911.81|902.71|911.64|902.54|911.81|902.71|911.64|902.54|4
1654724800000|2022-06-08 21:46:40|911.7|902.6|911.64|902.54|911.7|902.6|911.64|902.54|2
1654724810000|2022-06-08 21:46:50|911.7|902.6|911.7|902.6|911.7|902.6|911.7|902.6|1
1654724850000|2022-06-08 21:47:30|911.65|902.55|911.65|902.55|911.65|902.55|911.65|902.55|1
1654724940000|2022-06-08 21:49:00|911.55|902.45|911.55|902.45|911.55|902.45|911.55|902.45|1
1654724990000|2022-06-08 21:49:50|911.6|902.5|911.65|902.55|911.7|902.6|911.6|902.5|4
1654725010000|2022-06-08 21:50:10|911.75|902.65|911.65|902.55|911.75|902.65|911.65|902.55|3
1654725030000|2022-06-08 21:50:30|911.55|902.45|911.55|902.45|911.55|902.45|911.55|902.45|1
1654725120000|2022-06-08 21:52:00|911.47|902.37|911.5|902.4|911.55|902.45|911.47|902.37|3
1654725130000|2022-06-08 21:52:10|911.45|902.35|911.33|902.23|911.45|902.35|911.33|902.23|3
1654725150000|2022-06-08 21:52:30|911.35|902.25|911.35|902.25|911.35|902.25|911.35|902.25|1
1654725200000|2022-06-08 21:53:20|911.4|902.3|911.4|902.3|911.4|902.3|911.4|902.3|1
1654725210000|2022-06-08 21:53:30|911.55|902.45|911.55|902.45|911.55|902.45|911.55|902.45|1
1654725220000|2022-06-08 21:53:40|911.5|902.4|911.5|902.4|911.5|902.4|911.5|902.4|1
1654725230000|2022-06-08 21:53:50|911.55|902.45|911.55|902.45|911.55|902.45|911.45|902.35|4
1654725240000|2022-06-08 21:54:00|911.6|902.5|911.7|902.6|911.75|902.65|911.6|902.5|9
1654725250000|2022-06-08 21:54:10|911.75|902.65|911.7|902.6|911.75|902.65|911.7|902.6|12
1654725260000|2022-06-08 21:54:20|911.75|902.65|911.75|902.65|911.75|902.65|911.7|902.6|5
1654725270000|2022-06-08 21:54:30|911.5|902.4|911.5|902.4|911.5|902.4|911.5|902.4|1
1654725280000|2022-06-08 21:54:40|911.45|902.35|911.4|902.3|911.45|902.35|911.4|902.3|2
1654725290000|2022-06-08 21:54:50|911.35|902.25|911.35|902.25|911.35|902.25|911.35|902.25|1
1654725300000|2022-06-08 21:55:00|911.4|902.3|911.4|902.3|911.4|902.3|911.35|902.25|3
1654725330000|2022-06-08 21:55:30|911.45|902.35|911.5|902.4|911.5|902.4|911.45|902.35|2
1654725350000|2022-06-08 21:55:50|911.35|902.25|911.35|902.25|911.35|902.25|911.25|902.15|3
1654725360000|2022-06-08 21:56:00|911.3|902.2|911.4|902.3|911.4|902.3|911.25|902.15|9
1654725370000|2022-06-08 21:56:10|911.55|902.45|911.7|902.6|911.7|902.6|911.45|902.35|12
1654725390000|2022-06-08 21:56:30|911.65|902.55|911.85|902.75|911.9|902.8|911.65|902.55|4
1654725400000|2022-06-08 21:56:40|911.9|902.8|911.95|902.85|911.95|902.85|911.85|902.75|12
1654725410000|2022-06-08 21:56:50|911.9|902.8|911.95|902.85|911.95|902.85|911.9|902.8|10
1654725420000|2022-06-08 21:57:00|911.9|902.8|911.85|902.75|911.95|902.85|911.85|902.75|12
1654725430000|2022-06-08 21:57:10|911.9|902.8|911.85|902.75|911.9|902.8|911.8|902.7|8
1654725440000|2022-06-08 21:57:20|911.9|902.8|911.85|902.75|911.9|902.8|911.85|902.75|4
1654725450000|2022-06-08 21:57:30|911.9|902.8|911.85|902.75|911.9|902.8|911.85|902.75|2
1654725470000|2022-06-08 21:57:50|911.9|902.8|911.85|902.75|911.9|902.8|911.85|902.75|2
1654725500000|2022-06-08 21:58:20|911.9|902.8|912.15|903.05|912.2|903.1|911.9|902.8|3
1654725510000|2022-06-08 21:58:30|912.2|903.1|912.2|903.1|912.2|903.1|912.2|903.1|1
1654725520000|2022-06-08 21:58:40|912.25|903.15|912.45|903.35|912.45|903.35|912.25|903.15|7
1654725530000|2022-06-08 21:58:50|912.6|903.5|914.1|905|914.55|905.45|912.6|903.5|28
1654725540000|2022-06-08 21:59:00|914|904.9|914.2|905.1|914.4|905.3|913.9|904.8|16
1654725550000|2022-06-08 21:59:10|914.25|905.15|914.3|905.2|914.4|905.3|914.2|905.1|8
1654725560000|2022-06-08 21:59:20|914.35|905.25|914.25|905.15|914.35|905.25|914.25|905.15|3
1654725570000|2022-06-08 21:59:30|914.2|905.1|914.25|905.15|914.3|905.2|914.2|905.1|4
1654725580000|2022-06-08 21:59:40|914.3|905.2|914.3|905.2|914.3|905.2|914.3|905.2|1
1654725590000|2022-06-08 21:59:50|914.4|905.3|914.4|905.3|914.6|905.5|914.4|905.3|7
1654725600000|2022-06-08 22:00:00|914.45|905.35|915.05|905.95|915.05|905.95|914.45|905.35|12
1654725610000|2022-06-08 22:00:10|915.1|906|915.25|906.15|915.4|906.3|915.05|905.95|13
1654725620000|2022-06-08 22:00:20|915|905.9|914.9|905.8|915|905.9|914.85|905.75|14
1654725630000|2022-06-08 22:00:30|914.85|905.75|914.75|905.65|914.9|905.8|914.7|905.6|13
1654725640000|2022-06-08 22:00:40|914.7|905.6|914.65|905.55|914.8|905.7|914.65|905.55|14
1654725650000|2022-06-08 22:00:50|914.88|905.78|914.96|905.86|914.96|905.86|914.88|905.78|4
1654725660000|2022-06-08 22:01:00|914.91|905.81|914.89|905.79|914.96|905.86|914.89|905.79|10
1654725670000|2022-06-08 22:01:10|914.88|905.78|914.88|905.78|914.88|905.78|914.88|905.78|1
1654725740000|2022-06-08 22:02:20|914.48|905.38|914.34|905.24|914.5|905.4|914.34|905.24|7
1654725750000|2022-06-08 22:02:30|914.36|905.26|913.7|904.6|914.36|905.26|913.58|904.48|13
1654725760000|2022-06-08 22:02:40|913.75|904.65|913.73|904.63|913.75|904.65|913.65|904.55|16
1654725770000|2022-06-08 22:02:50|913.75|904.65|913.69|904.59|913.75|904.65|913.63|904.53|6
1654725780000|2022-06-08 22:03:00|913.64|904.54|913.67|904.57|913.69|904.59|913.59|904.49|6
1654725790000|2022-06-08 22:03:10|913.73|904.63|913.62|904.52|913.73|904.63|913.62|904.52|2
1654725800000|2022-06-08 22:03:20|913.7|904.6|913.72|904.62|913.8|904.7|913.7|904.6|3
1654725810000|2022-06-08 22:03:30|913.67|904.57|913.61|904.51|913.67|904.57|913.6|904.5|7
1654725820000|2022-06-08 22:03:40|913.58|904.48|913.56|904.46|913.58|904.48|913.56|904.46|2
1654725830000|2022-06-08 22:03:50|913.63|904.53|913.92|904.82|913.92|904.82|913.61|904.51|4
1654725840000|2022-06-08 22:04:00|914.01|904.91|913.75|904.65|914.07|904.97|913.75|904.65|15
1654725850000|2022-06-08 22:04:10|913.73|904.63|914|904.9|914.05|904.95|913.73|904.63|17
1654725860000|2022-06-08 22:04:20|913.83|904.73|913.63|904.53|913.83|904.73|913.61|904.51|8
1654725870000|2022-06-08 22:04:30|913.62|904.52|913.56|904.46|913.62|904.52|913.56|904.46|2
1654726180000|2022-06-08 22:09:40|914.25|905.15|914.25|905.15|914.25|905.15|914.2|905.1|5
1654726190000|2022-06-08 22:09:50|914.2|905.1|914.25|905.15|914.25|905.15|914.2|905.1|4
1654726200000|2022-06-08 22:10:00|914.3|905.2|914.9|905.8|915|905.9|914.3|905.2|7
1654726210000|2022-06-08 22:10:10|914.95|905.85|915.1|906|915.15|906.05|914.95|905.85|4
1654726220000|2022-06-08 22:10:20|915.05|905.95|915.05|905.95|915.05|905.95|915.05|905.95|1
1654726240000|2022-06-08 22:10:40|915.7|906.6|915.7|906.6|915.7|906.6|915.7|906.6|1
1654726270000|2022-06-08 22:11:10|915.75|906.65|915.75|906.65|915.75|906.65|915.75|906.65|1
1654726290000|2022-06-08 22:11:30|915.7|906.6|915.7|906.6|915.7|906.6|915.7|906.6|1
1654726300000|2022-06-08 22:11:40|915.6|906.5|915.35|906.25|915.6|906.5|915.35|906.25|3
1654726320000|2022-06-08 22:12:00|915.18|906.08|914.35|905.25|915.18|906.08|914.35|905.25|9
1654726330000|2022-06-08 22:12:10|914.3|905.2|914.15|905.05|914.3|905.2|914.15|905.05|4
1654726350000|2022-06-08 22:12:30|913.95|904.85|913.95|904.85|913.95|904.85|913.95|904.85|1
1654726360000|2022-06-08 22:12:40|913.9|904.8|913.95|904.85|913.95|904.85|913.9|904.8|4
1654726370000|2022-06-08 22:12:50|913.9|904.8|913.56|904.46|913.9|904.8|913.56|904.46|6
1654726400000|2022-06-08 22:13:20|913.6|904.5|913.56|904.46|913.6|904.5|913.56|904.46|2
1654726410000|2022-06-08 22:13:30|913.49|904.39|912.84|903.74|913.49|904.39|912.84|903.74|6
1654726420000|2022-06-08 22:13:40|912.78|903.68|912.83|903.73|912.93|903.83|912.78|903.68|6
1654726430000|2022-06-08 22:13:50|912.77|903.67|912.75|903.65|912.78|903.68|912.75|903.65|5
1654726440000|2022-06-08 22:14:00|912.73|903.63|912.77|903.67|912.87|903.77|912.73|903.63|11
1654726450000|2022-06-08 22:14:10|912.75|903.65|912.65|903.55|912.78|903.68|912.6|903.5|12
1654726460000|2022-06-08 22:14:20|912.6|903.5|912.6|903.5|912.6|903.5|912.6|903.5|1
1654726470000|2022-06-08 22:14:30|912.45|903.35|912.4|903.3|912.45|903.35|912.4|903.3|2
1654726480000|2022-06-08 22:14:40|912.42|903.32|912.46|903.36|912.48|903.38|912.42|903.32|3
1654726490000|2022-06-08 22:14:50|912.41|903.31|912.41|903.31|912.41|903.31|912.41|903.31|1
1654726500000|2022-06-08 22:15:00|912.43|903.33|912.35|903.25|912.43|903.33|912.35|903.25|3
1654726510000|2022-06-08 22:15:10|911.69|902.59|911.08|901.98|911.69|902.59|911.08|901.98|11
1654726520000|2022-06-08 22:15:20|910.54|901.44|909.89|900.79|910.54|901.44|909.89|900.79|11
1654726530000|2022-06-08 22:15:30|909.92|900.82|910.31|901.21|910.51|901.41|909.89|900.79|18
1654726540000|2022-06-08 22:15:40|910.33|901.23|909.94|900.84|910.38|901.28|909.9|900.8|9
1654726550000|2022-06-08 22:15:50|909.89|900.79|909.89|900.79|909.89|900.79|909.89|900.79|1
1654726560000|2022-06-08 22:16:00|909.95|900.85|909.94|900.84|909.99|900.89|909.91|900.81|6
1654726570000|2022-06-08 22:16:10|909.96|900.86|909.85|900.75|909.96|900.86|909.85|900.75|6
1654726580000|2022-06-08 22:16:20|909.5|900.4|908.85|899.75|909.56|900.46|908.85|899.75|15
1654726590000|2022-06-08 22:16:30|908.95|899.85|908.9|899.8|908.95|899.85|908.9|899.8|2
1654726600000|2022-06-08 22:16:40|908.86|899.76|908.87|899.77|908.94|899.84|908.86|899.76|9
1654726610000|2022-06-08 22:16:50|908.93|899.83|909.1|900|909.1|900|908.72|899.62|10
1654726620000|2022-06-08 22:17:00|909.15|900.05|909.15|900.05|909.15|900.05|909.15|900.05|1
1654726630000|2022-06-08 22:17:10|909.3|900.2|909.95|900.85|909.95|900.85|909.3|900.2|12
1654726640000|2022-06-08 22:17:20|910|900.9|909.83|900.73|910|900.9|909.82|900.72|4
1654726650000|2022-06-08 22:17:30|909.87|900.77|910.23|901.13|910.33|901.23|909.87|900.77|12
1654726660000|2022-06-08 22:17:40|910.19|901.09|910.15|901.05|910.29|901.19|910.13|901.03|11
1654726670000|2022-06-08 22:17:50|910.29|901.19|910.2|901.1|910.29|901.19|910.2|901.1|4
1654726680000|2022-06-08 22:18:00|910.28|901.18|910.21|901.11|910.28|901.18|910.21|901.11|4
1654726700000|2022-06-08 22:18:20|910.2|901.1|910.2|901.1|910.2|901.1|910.2|901.1|1
1654726720000|2022-06-08 22:18:40|910.25|901.15|910.39|901.29|910.39|901.29|910.25|901.15|3
1654726730000|2022-06-08 22:18:50|910.5|901.4|911.1|902|911.1|902|910.5|901.4|4
1654726740000|2022-06-08 22:19:00|911.12|902.02|910.78|901.68|911.12|902.02|910.76|901.66|8
1654726750000|2022-06-08 22:19:10|910.77|901.67|910.73|901.63|910.77|901.67|910.73|901.63|3
1654726780000|2022-06-08 22:19:40|910.71|901.61|909.93|900.83|910.71|901.61|909.89|900.79|10
1654726790000|2022-06-08 22:19:50|909.89|900.79|909.89|900.79|909.89|900.79|909.89|900.79|1
1654726810000|2022-06-08 22:20:10|909.95|900.85|910.14|901.04|910.24|901.14|909.93|900.83|19
1654726820000|2022-06-08 22:20:20|910.09|900.99|909.98|900.88|910.09|900.99|909.98|900.88|5
1654726850000|2022-06-08 22:20:50|910.18|901.08|910.37|901.27|910.54|901.44|910.16|901.06|14
1654726860000|2022-06-08 22:21:00|910.36|901.26|909.94|900.84|910.36|901.26|909.94|900.84|9
1654726870000|2022-06-08 22:21:10|910.02|900.92|910.02|900.92|910.02|900.92|910.02|900.92|1
1654726880000|2022-06-08 22:21:20|909.94|900.84|909.94|900.84|909.94|900.84|909.94|900.84|1
1654726890000|2022-06-08 22:21:30|910.02|900.92|910.02|900.92|910.02|900.92|910.02|900.92|1
1654726910000|2022-06-08 22:21:50|910.07|900.97|910.53|901.43|910.63|901.53|910.07|900.97|19
1654726920000|2022-06-08 22:22:00|910.56|901.46|910.51|901.41|910.56|901.46|910.51|901.41|4
1654726930000|2022-06-08 22:22:10|910.64|901.54|910.58|901.48|910.64|901.54|910.55|901.45|6
1654726940000|2022-06-08 22:22:20|910.63|901.53|910.5|901.4|910.63|901.53|910.5|901.4|5
1654726950000|2022-06-08 22:22:30|910.57|901.47|910.67|901.57|910.67|901.57|910.55|901.45|6
1654726960000|2022-06-08 22:22:40|910.66|901.56|910.31|901.21|910.66|901.56|910.31|901.21|6
1654726970000|2022-06-08 22:22:50|910.33|901.23|910.45|901.35|910.47|901.37|910.33|901.23|7
1654726980000|2022-06-08 22:23:00|910.55|901.45|910.45|901.35|910.59|901.49|910.45|901.35|8
1654726990000|2022-06-08 22:23:10|910.43|901.33|910.17|901.07|910.56|901.46|910.15|901.05|13
1654727000000|2022-06-08 22:23:20|910.2|901.1|910.3|901.2|910.3|901.2|910.15|901.05|3
1654727010000|2022-06-08 22:23:30|910.23|901.13|910.16|901.06|910.23|901.13|910.13|901.03|12
1654727020000|2022-06-08 22:23:40|910.37|901.27|910.51|901.41|910.51|901.41|910.37|901.27|5
1654727040000|2022-06-08 22:24:00|910.44|901.34|910.42|901.32|910.45|901.35|910.42|901.32|4
1654727050000|2022-06-08 22:24:10|910.41|901.31|909.9|900.8|910.41|901.31|909.9|900.8|9
1654727060000|2022-06-08 22:24:20|909.73|900.63|909.56|900.46|909.73|900.63|909.56|900.46|9
1654727070000|2022-06-08 22:24:30|909.69|900.59|909.58|900.48|909.69|900.59|909.58|900.48|3
1654727090000|2022-06-08 22:24:50|909.56|900.46|909.67|900.57|909.69|900.59|909.56|900.46|6
1654727100000|2022-06-08 22:25:00|909.65|900.55|909.76|900.66|909.8|900.7|909.65|900.55|20
1654727110000|2022-06-08 22:25:10|909.75|900.65|909.56|900.46|909.75|900.65|909.56|900.46|6
1654727140000|2022-06-08 22:25:40|909.58|900.48|909.64|900.54|909.77|900.67|909.56|900.46|10
1654727150000|2022-06-08 22:25:50|909.62|900.52|909.74|900.64|909.76|900.66|909.6|900.5|17
1654727160000|2022-06-08 22:26:00|909.71|900.61|909.7|900.6|909.71|900.61|909.56|900.46|7
1654727170000|2022-06-08 22:26:10|909.65|900.55|909.65|900.55|909.65|900.55|909.65|900.55|1
1654727230000|2022-06-08 22:27:10|909.7|900.6|909.7|900.6|909.7|900.6|909.7|900.6|1
1654727240000|2022-06-08 22:27:20|909.75|900.65|910.15|901.05|910.15|901.05|909.75|900.65|2
1654727250000|2022-06-08 22:27:30|910.1|901|910.05|900.95|910.25|901.15|910.05|900.95|8
1654727260000|2022-06-08 22:27:40|910|900.9|909.95|900.85|910|900.9|909.95|900.85|2
1654727270000|2022-06-08 22:27:50|909.9|900.8|910.15|901.05|910.2|901.1|909.9|900.8|6
1654727280000|2022-06-08 22:28:00|910.1|901|910|900.9|910.1|901|910|900.9|4
1654727300000|2022-06-08 22:28:20|910.05|900.95|910.2|901.1|910.25|901.15|910.05|900.95|5
1654727320000|2022-06-08 22:28:40|910.3|901.2|911.32|902.22|911.42|902.32|910.3|901.2|13
1654727330000|2022-06-08 22:28:50|911.31|902.21|911.15|902.05|911.31|902.21|911.13|902.03|9
1654727340000|2022-06-08 22:29:00|911.29|902.19|911.29|902.19|911.29|902.19|911.29|902.19|1
1654727350000|2022-06-08 22:29:10|911.19|902.09|911.01|901.91|911.21|902.11|910.95|901.85|9
1654727360000|2022-06-08 22:29:20|911|901.9|911|901.9|911.02|901.92|910.97|901.87|5
1654727370000|2022-06-08 22:29:30|910.98|901.88|910.94|901.84|911.02|901.92|910.94|901.84|8
1654727380000|2022-06-08 22:29:40|910.58|901.48|910.31|901.21|910.58|901.48|910.31|901.21|5
1654727390000|2022-06-08 22:29:50|910.45|901.35|910.68|901.58|910.73|901.63|910.45|901.35|6
1654727400000|2022-06-08 22:30:00|910.66|901.56|910.65|901.55|910.66|901.56|910.53|901.43|8
1654727410000|2022-06-08 22:30:10|910.63|901.53|911.3|902.2|911.42|902.32|910.6|901.5|12
1654727420000|2022-06-08 22:30:20|911.35|902.25|911.35|902.25|911.42|902.32|911.35|902.25|6
1654727430000|2022-06-08 22:30:30|911.25|902.15|911.25|902.15|911.25|902.15|911.25|902.15|1
1654727440000|2022-06-08 22:30:40|911.13|902.03|911.19|902.09|911.24|902.14|911.12|902.02|6
1654727450000|2022-06-08 22:30:50|911.17|902.07|911.2|902.1|911.24|902.14|911.17|902.07|3
1654727480000|2022-06-08 22:31:20|911.3|902.2|911.4|902.3|911.4|902.3|911.3|902.2|2
1654727490000|2022-06-08 22:31:30|911.45|902.35|911.7|902.6|911.8|902.7|911.45|902.35|7
1654727500000|2022-06-08 22:31:40|911.75|902.65|911.85|902.75|911.85|902.75|911.75|902.65|3
1654727510000|2022-06-08 22:31:50|911.9|902.8|912.45|903.35|912.45|903.35|911.9|902.8|4
1654727520000|2022-06-08 22:32:00|912.4|903.3|912.15|903.05|912.4|903.3|912.15|903.05|7
1654727530000|2022-06-08 22:32:10|912.2|903.1|912.4|903.3|912.5|903.4|912.15|903.05|10
1654727540000|2022-06-08 22:32:20|912.45|903.35|912.1|903|912.45|903.35|912|902.9|9
1654727550000|2022-06-08 22:32:30|912.05|902.95|912.2|903.1|912.45|903.35|912.05|902.95|12
1654727560000|2022-06-08 22:32:40|912.25|903.15|912.2|903.1|912.3|903.2|912.2|903.1|4
1654727570000|2022-06-08 22:32:50|912.15|903.05|912.1|903|912.15|903.05|912.1|903|2
1654727580000|2022-06-08 22:33:00|911.91|902.81|911.91|902.81|911.91|902.81|911.91|902.81|1
1654727590000|2022-06-08 22:33:10|911.96|902.86|911.91|902.81|911.96|902.86|911.91|902.81|4
1654727600000|2022-06-08 22:33:20|911.97|902.87|911.96|902.86|911.97|902.87|911.91|902.81|3
1654727610000|2022-06-08 22:33:30|911.91|902.81|911.91|902.81|911.91|902.81|911.91|902.81|1
1654727620000|2022-06-08 22:33:40|911.96|902.86|911.65|902.55|911.96|902.86|911.65|902.55|5
1654727630000|2022-06-08 22:33:50|911.57|902.47|911.56|902.46|911.57|902.47|911.56|902.46|2
1654727660000|2022-06-08 22:34:20|911.87|902.77|911.56|902.46|911.87|902.77|911.56|902.46|13
1654727680000|2022-06-08 22:34:40|911.68|902.58|911.68|902.58|911.68|902.58|911.68|902.58|1
1654727690000|2022-06-08 22:34:50|911.64|902.54|911.6|902.5|911.8|902.7|911.6|902.5|9
1654727720000|2022-06-08 22:35:20|911.56|902.46|911.56|902.46|911.56|902.46|911.56|902.46|1
1654727740000|2022-06-08 22:35:40|911.65|902.55|911.56|902.46|911.65|902.55|911.56|902.46|3
1654727750000|2022-06-08 22:35:50|911.6|902.5|911.6|902.5|911.6|902.5|911.6|902.5|1
1654727760000|2022-06-08 22:36:00|911.56|902.46|911.56|902.46|911.56|902.46|911.56|902.46|1
1654727780000|2022-06-08 22:36:20|911.6|902.5|911.6|902.5|911.6|902.5|911.6|902.5|1
1654727800000|2022-06-08 22:36:40|911.56|902.46|911.56|902.46|911.56|902.46|911.56|902.46|1
1654727810000|2022-06-08 22:36:50|911.65|902.55|911.65|902.55|911.65|902.55|911.65|902.55|1
1654727820000|2022-06-08 22:37:00|911.6|902.5|911.6|902.5|911.65|902.55|911.6|902.5|3
1654727840000|2022-06-08 22:37:20|911.65|902.55|911.56|902.46|911.65|902.55|911.56|902.46|3
1654727850000|2022-06-08 22:37:30|911.6|902.5|911.6|902.5|911.6|902.5|911.56|902.46|3
1654727880000|2022-06-08 22:38:00|911.56|902.46|911.56|902.46|911.56|902.46|911.56|902.46|1
1654727900000|2022-06-08 22:38:20|911.6|902.5|911.6|902.5|911.65|902.55|911.6|902.5|3
1654727910000|2022-06-08 22:38:30|911.65|902.55|911.65|902.55|911.65|902.55|911.65|902.55|1
1654727920000|2022-06-08 22:38:40|911.6|902.5|911.65|902.55|911.65|902.55|911.56|902.46|4
1654727930000|2022-06-08 22:38:50|911.6|902.5|911.65|902.55|911.65|902.55|911.6|902.5|2
1654727940000|2022-06-08 22:39:00|911.6|902.5|911.8|902.7|911.8|902.7|911.6|902.5|4
1654727950000|2022-06-08 22:39:10|911.9|902.8|912.55|903.45|912.55|903.45|911.9|902.8|11
1654727960000|2022-06-08 22:39:20|912.6|903.5|912.2|903.1|912.7|903.6|912.1|903|16
1654727970000|2022-06-08 22:39:30|912.3|903.2|912.15|903.05|912.3|903.2|912.15|903.05|11
1654727980000|2022-06-08 22:39:40|912.2|903.1|912.1|903|912.2|903.1|912.1|903|3
1654727990000|2022-06-08 22:39:50|912.05|902.95|911.56|902.46|912.05|902.95|911.56|902.46|5
1654728000000|2022-06-08 22:40:00|910.9|901.8|910.39|901.29|910.9|901.8|910.39|901.29|11
1654728010000|2022-06-08 22:40:10|910.35|901.25|909.23|900.13|910.35|901.25|909.23|900.13|19
1654728020000|2022-06-08 22:40:20|909.19|900.09|909.3|900.2|909.41|900.31|909.19|900.09|10
1654728030000|2022-06-08 22:40:30|909.28|900.18|909.05|899.95|909.42|900.32|909.05|899.95|12
1654728050000|2022-06-08 22:40:50|909.1|900|909.05|899.95|909.32|900.22|909.05|899.95|15
1654728060000|2022-06-08 22:41:00|909.1|900|909.1|900|909.1|900|909.1|900|1
1654728070000|2022-06-08 22:41:10|909.15|900.05|909.85|900.75|909.9|900.8|909.15|900.05|13
1654728080000|2022-06-08 22:41:20|909.89|900.79|909.94|900.84|909.94|900.84|909.85|900.75|6
1654728090000|2022-06-08 22:41:30|909.9|900.8|909.86|900.76|909.91|900.81|909.85|900.75|6
1654728100000|2022-06-08 22:41:40|909.93|900.83|910.65|901.55|910.65|901.55|909.93|900.83|9
1654728110000|2022-06-08 22:41:50|910.75|901.65|910.66|901.56|910.75|901.65|910.66|901.56|6
1654728120000|2022-06-08 22:42:00|910.65|901.55|910.65|901.55|910.65|901.55|910.65|901.55|1
1654728130000|2022-06-08 22:42:10|910.7|901.6|910.7|901.6|910.7|901.6|910.7|901.6|1
1654728140000|2022-06-08 22:42:20|910.57|901.47|910.47|901.37|910.57|901.47|910.47|901.37|3
1654728150000|2022-06-08 22:42:30|910.37|901.27|910.4|901.3|910.45|901.35|910.33|901.23|5
1654728160000|2022-06-08 22:42:40|910.42|901.32|910.52|901.42|910.52|901.42|910.42|901.32|3
1654728170000|2022-06-08 22:42:50|910.47|901.37|910.47|901.37|910.47|901.37|910.47|901.37|1
1654728180000|2022-06-08 22:43:00|910.52|901.42|910.9|901.8|910.95|901.85|910.52|901.42|6
1654728190000|2022-06-08 22:43:10|910.8|901.7|910.57|901.47|910.8|901.7|910.49|901.39|6
1654728200000|2022-06-08 22:43:20|910.6|901.5|911.4|902.3|911.4|902.3|910.6|901.5|11
1654728210000|2022-06-08 22:43:30|911.35|902.25|911.4|902.3|911.45|902.35|911.35|902.25|4
1654728220000|2022-06-08 22:43:40|911.45|902.35|912.25|903.15|912.3|903.2|911.45|902.35|8
1654728230000|2022-06-08 22:43:50|912.2|903.1|912.1|903|912.3|903.2|911.8|902.7|16
1654728240000|2022-06-08 22:44:00|912.2|903.1|911.8|902.7|912.2|903.1|911.7|902.6|14
1654728250000|2022-06-08 22:44:10|911.9|902.8|911.7|902.6|912.35|903.25|911.7|902.6|12
1654728270000|2022-06-08 22:44:30|911.8|902.7|912.35|903.25|912.45|903.35|911.8|902.7|10
1654728280000|2022-06-08 22:44:40|912.3|903.2|912.15|903.05|912.3|903.2|912.15|903.05|5
1654728290000|2022-06-08 22:44:50|912.1|903|911.95|902.85|912.2|903.1|911.95|902.85|7
1654728300000|2022-06-08 22:45:00|912|902.9|912.25|903.15|912.3|903.2|912|902.9|5
1654728310000|2022-06-08 22:45:10|912.15|903.05|912.15|903.05|912.2|903.1|912|902.9|9
1654728320000|2022-06-08 22:45:20|912.2|903.1|912.1|903|912.2|903.1|912.1|903|3
1654728330000|2022-06-08 22:45:30|912.15|903.05|912.15|903.05|912.25|903.15|912.05|902.95|7
1654728340000|2022-06-08 22:45:40|912.1|903|912.05|902.95|912.15|903.05|912.05|902.95|4
1654728350000|2022-06-08 22:45:50|912.15|903.05|912.1|903|912.15|903.05|912.05|902.95|5
1654728360000|2022-06-08 22:46:00|912.05|902.95|912|902.9|912.05|902.95|912|902.9|2
1654728370000|2022-06-08 22:46:10|911.95|902.85|911.95|902.85|911.95|902.85|911.95|902.85|1
1654728380000|2022-06-08 22:46:20|912.05|902.95|912.3|903.2|912.3|903.2|912|902.9|5
1654728390000|2022-06-08 22:46:30|912.35|903.25|912.8|903.7|913|903.9|912.35|903.25|8
1654728400000|2022-06-08 22:46:40|912.75|903.65|913|903.9|913|903.9|912.65|903.55|6
1654728410000|2022-06-08 22:46:50|912.95|903.85|913.5|904.4|913.6|904.5|912.95|903.85|13
1654728420000|2022-06-08 22:47:00|913.55|904.45|914|904.9|914.15|905.05|913.55|904.45|14
1654728430000|2022-06-08 22:47:10|914.05|904.95|913.75|904.65|914.1|905|913.7|904.6|10
1654728440000|2022-06-08 22:47:20|913.7|904.6|913.43|904.33|913.7|904.6|913.42|904.32|11
1654728450000|2022-06-08 22:47:30|913.48|904.38|913.75|904.65|914|904.9|913.48|904.38|11
1654728460000|2022-06-08 22:47:40|913.8|904.7|913.8|904.7|913.85|904.75|913.75|904.65|5
1654728470000|2022-06-08 22:47:50|913.85|904.75|914|904.9|914.05|904.95|913.85|904.75|5
1654728480000|2022-06-08 22:48:00|914.05|904.95|914.3|905.2|914.4|905.3|914.05|904.95|8
1654728490000|2022-06-08 22:48:10|914.35|905.25|914.05|904.95|914.45|905.35|914.05|904.95|10
1654728500000|2022-06-08 22:48:20|914.1|905|914.05|904.95|914.2|905.1|914.05|904.95|5
1654728510000|2022-06-08 22:48:30|914.1|905|913.41|904.31|914.1|905|913.41|904.31|8
1654728520000|2022-06-08 22:48:40|913.45|904.35|913.6|904.5|913.6|904.5|913.45|904.35|5
1654728530000|2022-06-08 22:48:50|913.55|904.45|913.6|904.5|913.6|904.5|913.55|904.45|2
1654728540000|2022-06-08 22:49:00|913.8|904.7|913.85|904.75|913.85|904.75|913.8|904.7|2
1654728550000|2022-06-08 22:49:10|913.9|904.8|914|904.9|914.2|905.1|913.9|904.8|6
1654728560000|2022-06-08 22:49:20|913.9|904.8|913.7|904.6|913.9|904.8|913.7|904.6|2
1654728570000|2022-06-08 22:49:30|913.65|904.55|913.7|904.6|913.7|904.6|913.65|904.55|2
1654728580000|2022-06-08 22:49:40|913.56|904.46|912.69|903.59|913.56|904.46|912.69|903.59|16
1654728600000|2022-06-08 22:50:00|912.79|903.69|912.51|903.41|912.9|903.8|912.51|903.41|17
1654728610000|2022-06-08 22:50:10|912.57|903.47|912.57|903.47|912.57|903.47|912.57|903.47|1
1654728620000|2022-06-08 22:50:20|912.54|903.44|911.6|902.5|912.55|903.45|911.6|902.5|19
1654728630000|2022-06-08 22:50:30|911.72|902.62|910.93|901.83|911.72|902.62|910.91|901.81|15
1654728640000|2022-06-08 22:50:40|910.92|901.82|911.22|902.12|911.28|902.18|910.9|901.8|7
1654728650000|2022-06-08 22:50:50|911.38|902.28|911.51|902.41|911.51|902.41|911.33|902.23|10
1654728660000|2022-06-08 22:51:00|911.6|902.5|911.65|902.55|911.8|902.7|911.6|902.5|8
1654728670000|2022-06-08 22:51:10|911.7|902.6|911.55|902.45|911.7|902.6|911.55|902.45|10
1654728680000|2022-06-08 22:51:20|911.63|902.53|911.38|902.28|911.63|902.53|911.38|902.28|11
1654728690000|2022-06-08 22:51:30|911.08|901.98|910.59|901.49|911.08|901.98|910.59|901.49|11
1654728700000|2022-06-08 22:51:40|910.54|901.44|910.6|901.5|910.72|901.62|910.51|901.41|10
1654728710000|2022-06-08 22:51:50|910.67|901.57|910.51|901.41|910.67|901.57|910.51|901.41|15
1654728720000|2022-06-08 22:52:00|910.18|901.08|910.45|901.35|910.45|901.35|909.88|900.78|12
1654728730000|2022-06-08 22:52:10|910.4|901.3|910.28|901.18|910.58|901.48|910.28|901.18|14
1654728740000|2022-06-08 22:52:20|910.23|901.13|910.12|901.02|910.3|901.2|910.12|901.02|18
1654728750000|2022-06-08 22:52:30|910.24|901.14|910.18|901.08|910.24|901.14|910.11|901.01|9
1654728760000|2022-06-08 22:52:40|910.1|901|910.11|901.01|910.15|901.05|910.1|901|9
1654728770000|2022-06-08 22:52:50|910.1|901|910.08|900.98|910.1|901|910.08|900.98|4
1654728780000|2022-06-08 22:53:00|910.1|901|910|900.9|910.1|901|909.6|900.5|15
1654728790000|2022-06-08 22:53:10|910.1|901|909.59|900.49|910.15|901.05|909.59|900.49|11
1654728800000|2022-06-08 22:53:20|909.55|900.45|909.47|900.37|909.57|900.47|909.47|900.37|13
1654728810000|2022-06-08 22:53:30|909.57|900.47|910.2|901.1|910.2|901.1|909.5|900.4|15
1654728820000|2022-06-08 22:53:40|910.15|901.05|910.06|900.96|910.15|901.05|910.06|900.96|3
1654728840000|2022-06-08 22:54:00|910.2|901.1|910.4|901.3|910.45|901.35|910.15|901.05|5
1654728850000|2022-06-08 22:54:10|910.35|901.25|910.25|901.15|910.35|901.25|910.25|901.15|3
1654728860000|2022-06-08 22:54:20|910.3|901.2|910.3|901.2|910.3|901.2|910.3|901.2|1
1654728870000|2022-06-08 22:54:30|910.25|901.15|910.17|901.07|910.3|901.2|910.17|901.07|3
1654728890000|2022-06-08 22:54:50|910.3|901.2|910.25|901.15|910.3|901.2|910.25|901.15|2
1654728900000|2022-06-08 22:55:00|910.2|901.1|909.81|900.71|910.2|901.1|909.78|900.68|7
1654728910000|2022-06-08 22:55:10|909.79|900.69|909.54|900.44|909.81|900.71|909.5|900.4|16
1654728920000|2022-06-08 22:55:20|909.52|900.42|909.6|900.5|909.62|900.52|909.51|900.41|7
1654728930000|2022-06-08 22:55:30|909.58|900.48|909.6|900.5|909.62|900.52|909.58|900.48|9
1654728940000|2022-06-08 22:55:40|909.62|900.52|909.45|900.35|909.62|900.52|909.45|900.35|5
1654728950000|2022-06-08 22:55:50|909.62|900.52|909.51|900.41|909.62|900.52|909.4|900.3|18
1654728960000|2022-06-08 22:56:00|909.49|900.39|909.53|900.43|909.62|900.52|909.49|900.39|11
1654728970000|2022-06-08 22:56:10|909.52|900.42|909.35|900.25|909.57|900.47|909.35|900.25|16
1654728980000|2022-06-08 22:56:20|909.11|900.01|908.78|899.68|909.33|900.23|908.78|899.68|9
1654728990000|2022-06-08 22:56:30|908.81|899.71|908.76|899.66|908.81|899.71|908.76|899.66|2
1654729000000|2022-06-08 22:56:40|908.67|899.57|908.57|899.47|908.67|899.57|908.57|899.47|2
1654729010000|2022-06-08 22:56:50|908.43|899.33|908.57|899.47|908.62|899.52|908.4|899.3|11
1654729020000|2022-06-08 22:57:00|908.62|899.52|908.75|899.65|908.84|899.74|908.62|899.52|5
1654729030000|2022-06-08 22:57:10|908.7|899.6|908.75|899.65|908.75|899.65|908.7|899.6|2
1654729040000|2022-06-08 22:57:20|908.7|899.6|908.75|899.65|908.75|899.65|908.7|899.6|2
1654729050000|2022-06-08 22:57:30|908.63|899.53|908.53|899.43|908.63|899.53|908.38|899.28|13
1654729060000|2022-06-08 22:57:40|908.47|899.37|908.47|899.37|908.47|899.37|908.47|899.37|1
1654729080000|2022-06-08 22:58:00|908.57|899.47|908.85|899.75|908.85|899.75|908.52|899.42|4
1654729090000|2022-06-08 22:58:10|908.95|899.85|908.95|899.85|908.95|899.85|908.95|899.85|1
1654729100000|2022-06-08 22:58:20|908.85|899.75|908.75|899.65|908.85|899.75|908.65|899.55|4
1654729110000|2022-06-08 22:58:30|908.7|899.6|908.8|899.7|908.8|899.7|908.65|899.55|7
1654729120000|2022-06-08 22:58:40|908.85|899.75|909.35|900.25|909.35|900.25|908.85|899.75|5
1654729130000|2022-06-08 22:58:50|909.25|900.15|909.35|900.25|909.35|900.25|909.25|900.15|3
1654729140000|2022-06-08 22:59:00|909.25|900.15|909.15|900.05|909.25|900.15|909.15|900.05|2
1654729150000|2022-06-08 22:59:10|908.9|899.8|908.65|899.55|908.9|899.8|908.65|899.55|3
1654729160000|2022-06-08 22:59:20|908.55|899.45|908.55|899.45|908.55|899.45|908.55|899.45|1
1654729170000|2022-06-08 22:59:30|908.45|899.35|908.45|899.35|908.45|899.35|908.45|899.35|1
1654729180000|2022-06-08 22:59:40|908.5|899.4|908.02|898.92|908.5|899.4|907.97|898.87|8
1654729190000|2022-06-08 22:59:50|907.9|898.8|908.25|899.15|908.25|899.15|907.9|898.8|4
1654729200000|2022-06-08 23:00:00|908.35|899.25|908.26|899.16|908.35|899.25|908.25|899.15|6
1654729210000|2022-06-08 23:00:10|908.21|899.11|908.55|899.45|908.55|899.45|908.21|899.11|7
1654729220000|2022-06-08 23:00:20|908.6|899.5|909.1|900|909.1|900|908.6|899.5|8
1654729230000|2022-06-08 23:00:30|909.05|899.95|908.6|899.5|909.05|899.95|908.5|899.4|9
1654729240000|2022-06-08 23:00:40|908.55|899.45|908.55|899.45|908.55|899.45|908.5|899.4|3
1654729250000|2022-06-08 23:00:50|908.6|899.5|908.6|899.5|908.65|899.55|908.6|899.5|3
1654729260000|2022-06-08 23:01:00|908.7|899.6|908.54|899.44|908.85|899.75|908.54|899.44|8
1654729270000|2022-06-08 23:01:10|908.6|899.5|908.65|899.55|908.65|899.55|908.6|899.5|2
1654729290000|2022-06-08 23:01:30|908.6|899.5|908.42|899.32|908.6|899.5|908.42|899.32|3
1654729300000|2022-06-08 23:01:40|908.35|899.25|908.35|899.25|908.35|899.25|908.35|899.25|1
1654729330000|2022-06-08 23:02:10|907.87|898.77|907.56|898.46|907.87|898.77|907.56|898.46|6
1654729350000|2022-06-08 23:02:30|906.43|897.33|906.43|897.33|906.59|897.49|906.43|897.33|4
1654729360000|2022-06-08 23:02:40|906.49|897.39|906.43|897.33|906.56|897.46|906.43|897.33|6
1654729370000|2022-06-08 23:02:50|906.49|897.39|906.49|897.39|906.49|897.39|906.49|897.39|1
1654729380000|2022-06-08 23:03:00|906.64|897.54|907|897.9|907.15|898.05|906.59|897.49|15
1654729400000|2022-06-08 23:03:20|906.9|897.8|906.59|897.49|906.9|897.8|906.49|897.39|5
1654729410000|2022-06-08 23:03:30|906.69|897.59|906.74|897.64|906.79|897.69|906.64|897.54|4
1654729420000|2022-06-08 23:03:40|906.64|897.54|906.64|897.54|906.64|897.54|906.64|897.54|1
1654729430000|2022-06-08 23:03:50|906.74|897.64|907.6|898.5|907.77|898.67|906.74|897.64|12
1654729440000|2022-06-08 23:04:00|907.55|898.45|907.45|898.35|907.65|898.55|907.45|898.35|6
1654729450000|2022-06-08 23:04:10|907.4|898.3|907.3|898.2|907.44|898.34|907.22|898.12|9
1654729460000|2022-06-08 23:04:20|907.35|898.25|907.21|898.11|907.41|898.31|907.21|898.11|6
1654729470000|2022-06-08 23:04:30|907.15|898.05|906.88|897.78|907.15|898.05|906.88|897.78|7
1654729480000|2022-06-08 23:04:40|906.86|897.76|906.64|897.54|906.86|897.76|906.55|897.45|7
1654729490000|2022-06-08 23:04:50|906.57|897.47|906.49|897.39|906.64|897.54|906.49|897.39|7
1654729500000|2022-06-08 23:05:00|906.43|897.33|906.26|897.16|906.43|897.33|906.26|897.16|2
1654729510000|2022-06-08 23:05:10|906.15|897.05|906.05|896.95|906.15|897.05|906.05|896.95|3
1654729600000|2022-06-08 23:06:40|905.83|896.73|905.83|896.73|905.83|896.73|905.83|896.73|1
1654729610000|2022-06-08 23:06:50|905.75|896.65|905.66|896.56|905.76|896.66|905.48|896.38|8
1654729620000|2022-06-08 23:07:00|905.63|896.53|905.48|896.38|905.63|896.53|905.48|896.38|9
1654729630000|2022-06-08 23:07:10|905.56|896.46|905.56|896.46|905.56|896.46|905.56|896.46|1
1654729640000|2022-06-08 23:07:20|905.61|896.51|905.66|896.56|905.82|896.72|905.56|896.46|9
1654729650000|2022-06-08 23:07:30|905.78|896.68|905.7|896.6|905.78|896.68|905.7|896.6|4
1654729660000|2022-06-08 23:07:40|905.69|896.59|906.26|897.16|906.35|897.25|905.66|896.56|12
1654729670000|2022-06-08 23:07:50|906.24|897.14|906.25|897.15|906.35|897.25|906.15|897.05|14
1654729680000|2022-06-08 23:08:00|906.23|897.13|906.19|897.09|906.23|897.13|906.15|897.05|9
1654729690000|2022-06-08 23:08:10|906.36|897.26|906.32|897.22|906.48|897.38|906.32|897.22|10
1654729760000|2022-06-08 23:09:20|906.38|897.28|907.3|898.2|907.35|898.25|906.38|897.28|11
1654729770000|2022-06-08 23:09:30|907.4|898.3|907.4|898.3|907.4|898.3|907.4|898.3|1
1654729810000|2022-06-08 23:10:10|907.5|898.4|907.6|898.5|907.65|898.55|907.5|898.4|3
1654729820000|2022-06-08 23:10:20|907.55|898.45|907.6|898.5|907.6|898.5|907.55|898.45|2
1654729830000|2022-06-08 23:10:30|907.65|898.55|908|898.9|908|898.9|907.65|898.55|7
1654729840000|2022-06-08 23:10:40|907.95|898.85|907.75|898.65|907.95|898.85|907.75|898.65|3
1654729850000|2022-06-08 23:10:50|907.7|898.6|907.65|898.55|907.7|898.6|907.65|898.55|2
1654729860000|2022-06-08 23:11:00|907.5|898.4|907.41|898.31|907.5|898.4|907.41|898.31|2
1654729870000|2022-06-08 23:11:10|907.5|898.4|907.5|898.4|907.5|898.4|907.39|898.29|3
1654729880000|2022-06-08 23:11:20|907.45|898.35|907.45|898.35|907.45|898.35|907.45|898.35|1
1654729900000|2022-06-08 23:11:40|907.37|898.27|907.22|898.12|907.37|898.27|907.22|898.12|4
1654729910000|2022-06-08 23:11:50|907.12|898.02|907.12|898.02|907.12|898.02|907.12|898.02|1
1654729920000|2022-06-08 23:12:00|906.8|897.7|906.71|897.61|906.8|897.7|906.71|897.61|3
1654729930000|2022-06-08 23:12:10|906.68|897.58|906.56|897.46|906.68|897.58|906.56|897.46|4
1654729940000|2022-06-08 23:12:20|906.6|897.5|906.8|897.7|906.8|897.7|906.6|897.5|3
1654729950000|2022-06-08 23:12:30|906.71|897.61|906.83|897.73|906.92|897.82|906.7|897.6|5
1654729960000|2022-06-08 23:12:40|906.87|897.77|906.85|897.75|906.87|897.77|906.76|897.66|6
1654729970000|2022-06-08 23:12:50|906.8|897.7|907.25|898.15|907.25|898.15|906.8|897.7|3
1654729980000|2022-06-08 23:13:00|907.3|898.2|907.31|898.21|907.31|898.21|907.3|898.2|2
1654729990000|2022-06-08 23:13:10|907.41|898.31|907.41|898.31|907.41|898.31|907.41|898.31|1
1654730010000|2022-06-08 23:13:30|907.38|898.28|907.6|898.5|907.6|898.5|907.36|898.26|4
1654730030000|2022-06-08 23:13:50|907.75|898.65|907.65|898.55|907.75|898.65|907.65|898.55|3
1654730040000|2022-06-08 23:14:00|907.7|898.6|908.2|899.1|908.25|899.15|907.7|898.6|8
1654730050000|2022-06-08 23:14:10|908.25|899.15|908.25|899.15|908.3|899.2|908.25|899.15|3
1654730080000|2022-06-08 23:14:40|908.3|899.2|908.3|899.2|908.3|899.2|908.3|899.2|1
1654730090000|2022-06-08 23:14:50|908.25|899.15|908.25|899.15|908.25|899.15|908.25|899.15|1
1654730100000|2022-06-08 23:15:00|908.31|899.21|907.6|898.5|908.51|899.41|907.6|898.5|12
1654730130000|2022-06-08 23:15:30|907.51|898.41|907.51|898.41|907.51|898.41|907.51|898.41|1
1654730140000|2022-06-08 23:15:40|907.45|898.35|907.45|898.35|907.45|898.35|907.45|898.35|1
1654730160000|2022-06-08 23:16:00|907.55|898.45|907.9|898.8|907.9|898.8|907.55|898.45|7
1654730170000|2022-06-08 23:16:10|907.95|898.85|908.1|899|908.1|899|907.95|898.85|4
1654730180000|2022-06-08 23:16:20|908.05|898.95|908.1|899|908.15|899.05|908.05|898.95|7
1654730190000|2022-06-08 23:16:30|908|898.9|908|898.9|908.1|899|908|898.9|4
1654730200000|2022-06-08 23:16:40|908.1|899|908.05|898.95|908.1|899|908.05|898.95|4
1654730210000|2022-06-08 23:16:50|907.95|898.85|908.05|898.95|908.05|898.95|907.95|898.85|2
1654730220000|2022-06-08 23:17:00|908.1|899|908.5|899.4|908.65|899.55|908.05|898.95|13
1654730230000|2022-06-08 23:17:10|908.45|899.35|908.3|899.2|908.45|899.35|908.3|899.2|3
1654730240000|2022-06-08 23:17:20|908.35|899.25|908.35|899.25|908.35|899.25|908.35|899.25|1
1654730260000|2022-06-08 23:17:40|908.27|899.17|908.25|899.15|908.27|899.17|908.22|899.12|4
1654730270000|2022-06-08 23:17:50|908.3|899.2|908.35|899.25|908.35|899.25|908.3|899.2|2
1654730280000|2022-06-08 23:18:00|908.25|899.15|908.3|899.2|908.3|899.2|908.25|899.15|2
1654730290000|2022-06-08 23:18:10|908.35|899.25|908.35|899.25|908.4|899.3|908.35|899.25|3
1654730310000|2022-06-08 23:18:30|908.13|899.03|908.19|899.09|908.19|899.09|908.13|899.03|2
1654730320000|2022-06-08 23:18:40|908.13|899.03|907.6|898.5|908.13|899.03|907.6|898.5|6
1654730340000|2022-06-08 23:19:00|907.65|898.55|908.15|899.05|908.2|899.1|907.65|898.55|9
1654730350000|2022-06-08 23:19:10|908.11|899.01|908.1|899|908.11|899.01|908.1|899|2
1654730360000|2022-06-08 23:19:20|908.03|898.93|908.08|898.98|908.13|899.03|908.01|898.91|4
1654730370000|2022-06-08 23:19:30|908.1|899|908.1|899|908.1|899|908.1|899|1
1654730380000|2022-06-08 23:19:40|908.15|899.05|908.15|899.05|908.15|899.05|908.15|899.05|1
1654730390000|2022-06-08 23:19:50|908.1|899|907.56|898.46|908.1|899|907.56|898.46|3
1654730400000|2022-06-08 23:20:00|907.61|898.51|907.8|898.7|907.91|898.81|907.61|898.51|8
1654730410000|2022-06-08 23:20:10|907.75|898.65|907.7|898.6|907.75|898.65|907.7|898.6|2
1654730420000|2022-06-08 23:20:20|907.69|898.59|907.65|898.55|907.69|898.59|907.65|898.55|2
1654730430000|2022-06-08 23:20:30|907.75|898.65|907.7|898.6|907.75|898.65|907.7|898.6|2
1654730440000|2022-06-08 23:20:40|908.3|899.2|907.84|898.74|908.3|899.2|907.84|898.74|5
1654730460000|2022-06-08 23:21:00|908.2|899.1|908.45|899.35|908.45|899.35|908.2|899.1|3
1654730470000|2022-06-08 23:21:10|908.4|899.3|908.55|899.45|908.59|899.49|908.4|899.3|6
1654730480000|2022-06-08 23:21:20|908.5|899.4|908.44|899.34|908.62|899.52|908.44|899.34|9
1654730490000|2022-06-08 23:21:30|908.48|899.38|908.48|899.38|908.5|899.4|908.44|899.34|6
1654730500000|2022-06-08 23:21:40|908.47|899.37|908.5|899.4|908.5|899.4|908.45|899.35|3
1654730510000|2022-06-08 23:21:50|908.6|899.5|908.6|899.5|908.6|899.5|908.6|899.5|1
1654730520000|2022-06-08 23:22:00|908.55|899.45|908.6|899.5|908.6|899.5|908.55|899.45|2
1654730530000|2022-06-08 23:22:10|908.7|899.6|909.7|900.6|909.75|900.65|908.65|899.55|17
1654730540000|2022-06-08 23:22:20|909.75|900.65|910.25|901.15|910.5|901.4|909.75|900.65|17
1654730550000|2022-06-08 23:22:30|910.3|901.2|910.3|901.2|910.3|901.2|910.25|901.15|3
1654730560000|2022-06-08 23:22:40|910.35|901.25|910.7|901.6|910.7|901.6|910.35|901.25|7
1654730570000|2022-06-08 23:22:50|910.65|901.55|910.3|901.2|910.65|901.55|910.3|901.2|6
1654730580000|2022-06-08 23:23:00|910.2|901.1|909.7|900.6|910.2|901.1|909.65|900.55|7
1654730590000|2022-06-08 23:23:10|909.72|900.62|909.82|900.72|909.87|900.77|909.72|900.62|4
1654730600000|2022-06-08 23:23:20|909.76|900.66|909.75|900.65|909.76|900.66|909.7|900.6|5
1654730610000|2022-06-08 23:23:30|909.8|900.7|909.69|900.59|909.85|900.75|909.69|900.59|5
1654730620000|2022-06-08 23:23:40|909.65|900.55|909.65|900.55|909.65|900.55|909.65|900.55|1
1654730630000|2022-06-08 23:23:50|909.63|900.53|909.61|900.51|909.63|900.53|909.61|900.51|2
1654730650000|2022-06-08 23:24:10|909.59|900.49|909.59|900.49|909.59|900.49|909.59|900.49|1
1654730660000|2022-06-08 23:24:20|909.57|900.47|909.65|900.55|909.65|900.55|909.57|900.47|5
1654730670000|2022-06-08 23:24:30|909.7|900.6|909.65|900.55|909.7|900.6|909.65|900.55|4
1654730680000|2022-06-08 23:24:40|909.58|900.48|909.56|900.46|909.58|900.48|909.56|900.46|2
1654730710000|2022-06-08 23:25:10|908.9|899.8|908.66|899.56|908.9|899.8|908.66|899.56|11
1654730720000|2022-06-08 23:25:20|908.69|899.59|908.52|899.42|908.69|899.59|908.52|899.42|5
1654730730000|2022-06-08 23:25:30|908.62|899.52|908.55|899.45|908.62|899.52|908.55|899.45|2
1654730740000|2022-06-08 23:25:40|908.52|899.42|908.47|899.37|908.52|899.42|908.46|899.36|4
1654730750000|2022-06-08 23:25:50|908.46|899.36|908.23|899.13|908.46|899.36|908.23|899.13|4
1654730760000|2022-06-08 23:26:00|908.13|899.03|908.13|899.03|908.13|899.03|908.13|899.03|1
1654730770000|2022-06-08 23:26:10|908.07|898.97|907.79|898.69|908.07|898.97|907.75|898.65|7
1654730780000|2022-06-08 23:26:20|907.75|898.65|907.6|898.5|907.75|898.65|907.6|898.5|6
1654730810000|2022-06-08 23:26:50|907.44|898.34|907.44|898.34|907.44|898.34|907.44|898.34|1
1654730820000|2022-06-08 23:27:00|907.35|898.25|906.71|897.61|907.35|898.25|906.71|897.61|6
1654730830000|2022-06-08 23:27:10|906.66|897.56|906.34|897.24|906.66|897.56|906.34|897.24|7
1654730840000|2022-06-08 23:27:20|906.23|897.13|906.23|897.13|906.26|897.16|906.23|897.13|4
1654730850000|2022-06-08 23:27:30|906.17|897.07|905.38|896.28|906.17|897.07|905.38|896.28|13
1654730860000|2022-06-08 23:27:40|905.31|896.21|905.31|896.21|905.4|896.3|905.31|896.21|8
1654730870000|2022-06-08 23:27:50|905.23|896.13|905.24|896.14|905.24|896.14|905.23|896.13|2
1654730880000|2022-06-08 23:28:00|905.31|896.21|905.31|896.21|905.38|896.28|905.31|896.21|3
1654730890000|2022-06-08 23:28:10|905.38|896.28|905.31|896.21|905.38|896.28|905.31|896.21|2
1654730900000|2022-06-08 23:28:20|905.33|896.23|905.48|896.38|905.48|896.38|905.27|896.17|5
1654730910000|2022-06-08 23:28:30|905.43|896.33|905.26|896.16|905.48|896.38|905.21|896.11|8
1654730920000|2022-06-08 23:28:40|905.21|896.11|905.06|895.96|905.26|896.16|905.06|895.96|9
1654730930000|2022-06-08 23:28:50|904.96|895.86|904.95|895.85|904.96|895.86|904.69|895.59|8
1654730940000|2022-06-08 23:29:00|905.04|895.94|904.99|895.89|905.04|895.94|904.99|895.89|2
1654730950000|2022-06-08 23:29:10|905.2|896.1|905.25|896.15|905.35|896.25|905.2|896.1|5
1654730960000|2022-06-08 23:29:20|905.35|896.25|905.25|896.15|905.35|896.25|905.25|896.15|3
1654730970000|2022-06-08 23:29:30|905.3|896.2|905.5|896.4|905.5|896.4|905.3|896.2|6
1654730980000|2022-06-08 23:29:40|905.55|896.45|905.6|896.5|905.6|896.5|905.55|896.45|2
1654730990000|2022-06-08 23:29:50|905.55|896.45|906.6|897.5|906.6|897.5|905.55|896.45|9
1654731000000|2022-06-08 23:30:00|906.55|897.45|906.4|897.3|906.7|897.6|906.4|897.3|11
1654731010000|2022-06-08 23:30:10|906.45|897.35|906.15|897.05|906.6|897.5|906.15|897.05|14
1654731020000|2022-06-08 23:30:20|906.2|897.1|906.1|897|906.3|897.2|906|896.9|6
1654731030000|2022-06-08 23:30:30|906.05|896.95|906.45|897.35|906.45|897.35|906|896.9|8
1654731040000|2022-06-08 23:30:40|906.5|897.4|906.55|897.45|906.55|897.45|906.45|897.35|5
1654731050000|2022-06-08 23:30:50|906.6|897.5|907.3|898.2|907.3|898.2|906.6|897.5|6
1654731060000|2022-06-08 23:31:00|907.4|898.3|907.7|898.6|907.7|898.6|907.4|898.3|3
1654731070000|2022-06-08 23:31:10|907.75|898.65|908.1|899|908.15|899.05|907.75|898.65|7
1654731080000|2022-06-08 23:31:20|908.15|899.05|908.3|899.2|908.35|899.25|908.15|899.05|3
1654731090000|2022-06-08 23:31:30|908.25|899.15|908.7|899.6|908.7|899.6|908.25|899.15|7
1654731100000|2022-06-08 23:31:40|908.75|899.65|908.95|899.85|908.95|899.85|908.7|899.6|5
1654731110000|2022-06-08 23:31:50|909.05|899.95|909.2|900.1|909.25|900.15|909|899.9|5
1654731120000|2022-06-08 23:32:00|909.15|900.05|909.4|900.3|909.4|900.3|909.15|900.05|3
1654731130000|2022-06-08 23:32:10|909.45|900.35|910.1|901|910.2|901.1|909.45|900.35|19
1654731140000|2022-06-08 23:32:20|910.25|901.15|910.1|901|910.25|901.15|910.1|901|6
1654731150000|2022-06-08 23:32:30|910.05|900.95|909.45|900.35|910.05|900.95|909.45|900.35|6
1654731160000|2022-06-08 23:32:40|909.5|900.4|909.6|900.5|909.65|900.55|909.5|900.4|5
1654731170000|2022-06-08 23:32:50|909.65|900.55|909.65|900.55|909.65|900.55|909.65|900.55|1
1654731180000|2022-06-08 23:33:00|909.58|900.48|909.65|900.55|909.75|900.65|909.57|900.47|8
1654731190000|2022-06-08 23:33:10|909.75|900.65|909.7|900.6|909.8|900.7|909.7|900.6|4
1654731200000|2022-06-08 23:33:20|909.5|900.4|909.46|900.36|909.5|900.4|909.4|900.3|7
1654731210000|2022-06-08 23:33:30|909.41|900.31|909.39|900.29|909.41|900.31|909.39|900.29|2
1654731220000|2022-06-08 23:33:40|909.43|900.33|909.4|900.3|909.43|900.33|909.4|900.3|3
1654731230000|2022-06-08 23:33:50|909.39|900.29|909.43|900.33|909.43|900.33|909.39|900.29|2
1654731240000|2022-06-08 23:34:00|909.6|900.5|909.6|900.5|909.6|900.5|909.6|900.5|1
1654731250000|2022-06-08 23:34:10|909.7|900.6|909.35|900.25|910|900.9|909.35|900.25|11
1654731260000|2022-06-08 23:34:20|909.32|900.22|909.23|900.13|909.35|900.25|909.22|900.12|9
1654731270000|2022-06-08 23:34:30|909.21|900.11|909.18|900.08|909.26|900.16|909.12|900.02|6
1654731280000|2022-06-08 23:34:40|909.16|900.06|909.01|899.91|909.16|900.06|909.01|899.91|6
1654731290000|2022-06-08 23:34:50|909.13|900.03|909.13|900.03|909.13|900.03|909.13|900.03|1
1654731300000|2022-06-08 23:35:00|909.23|900.13|909.42|900.32|909.49|900.39|909.23|900.13|9
1654731310000|2022-06-08 23:35:10|909.47|900.37|909.47|900.37|909.47|900.37|909.47|900.37|1
1654731320000|2022-06-08 23:35:20|909.46|900.36|909.18|900.08|909.46|900.36|909.18|900.08|4
1654731330000|2022-06-08 23:35:30|909.12|900.02|909.01|899.91|909.12|900.02|909.01|899.91|5
1654731360000|2022-06-08 23:36:00|908.93|899.83|909.01|899.91|909.01|899.91|908.93|899.83|2
1654731370000|2022-06-08 23:36:10|908.9|899.8|908.52|899.42|908.9|899.8|908.48|899.38|5
1654731380000|2022-06-08 23:36:20|907.88|898.78|907.79|898.69|907.88|898.78|907.77|898.67|7
1654731390000|2022-06-08 23:36:30|907.77|898.67|907.77|898.67|907.77|898.67|907.77|898.67|1
1654731410000|2022-06-08 23:36:50|907.26|898.16|906.58|897.48|907.26|898.16|906.58|897.48|8
1654731420000|2022-06-08 23:37:00|906.54|897.44|905.79|896.69|906.54|897.44|905.79|896.69|14
1654731430000|2022-06-08 23:37:10|905.78|896.68|904.91|895.81|905.78|896.68|904.91|895.81|12
1654731440000|2022-06-08 23:37:20|905.01|895.91|904.81|895.71|905.18|896.08|904.81|895.71|15
1654731450000|2022-06-08 23:37:30|904.91|895.81|904.83|895.73|904.91|895.81|904.83|895.73|4
1654731460000|2022-06-08 23:37:40|904.86|895.76|904.74|895.64|904.86|895.76|904.74|895.64|6
1654731470000|2022-06-08 23:37:50|904.72|895.62|904.91|895.81|904.96|895.86|904.65|895.55|10
1654731480000|2022-06-08 23:38:00|904.94|895.84|905.11|896.01|905.11|896.01|904.71|895.61|12
1654731490000|2022-06-08 23:38:10|905.06|895.96|905.35|896.25|905.35|896.25|905.06|895.96|3
1654731500000|2022-06-08 23:38:20|905.4|896.3|905.65|896.55|905.65|896.55|905.35|896.25|6
1654731510000|2022-06-08 23:38:30|905.7|896.6|905.6|896.5|905.7|896.6|905.55|896.45|4
1654731520000|2022-06-08 23:38:40|905.55|896.45|905.04|895.94|905.55|896.45|905.04|895.94|8
1654731530000|2022-06-08 23:38:50|905.14|896.04|905.5|896.4|905.55|896.45|905.14|896.04|8
1654731550000|2022-06-08 23:39:10|905.45|896.35|905.4|896.3|905.45|896.35|905.4|896.3|2
1654731560000|2022-06-08 23:39:20|905.3|896.2|905.3|896.2|905.3|896.2|905.3|896.2|1
1654731570000|2022-06-08 23:39:30|905.25|896.15|905.25|896.15|905.25|896.15|905.25|896.15|1
1654731590000|2022-06-08 23:39:50|905.35|896.25|905.4|896.3|905.4|896.3|905.35|896.25|2
1654731600000|2022-06-08 23:40:00|905.5|896.4|906.2|897.1|906.25|897.15|905.5|896.4|10
1654731610000|2022-06-08 23:40:10|906.25|897.15|906.59|897.49|906.74|897.64|906.25|897.15|15
1654731620000|2022-06-08 23:40:20|906.58|897.48|906.51|897.41|906.58|897.48|906.51|897.41|5
1654731630000|2022-06-08 23:40:30|906.41|897.31|906.45|897.35|906.47|897.37|906.4|897.3|5
1654731650000|2022-06-08 23:40:50|906.32|897.22|905.93|896.83|906.32|897.22|905.93|896.83|6
1654731660000|2022-06-08 23:41:00|905.89|896.79|905.69|896.59|905.89|896.79|905.64|896.54|6
1654731670000|2022-06-08 23:41:10|905.75|896.65|905.51|896.41|905.75|896.65|905.51|896.41|5
1654731680000|2022-06-08 23:41:20|905.47|896.37|905.25|896.15|905.47|896.37|905.25|896.15|11
1654731690000|2022-06-08 23:41:30|904.94|895.84|904.68|895.58|904.94|895.84|904.68|895.58|5
1654731700000|2022-06-08 23:41:40|904.67|895.57|904.09|894.99|904.67|895.57|904.09|894.99|9
1654731720000|2022-06-08 23:42:00|904.17|895.07|904.09|894.99|904.27|895.17|904.09|894.99|5
1654731740000|2022-06-08 23:42:20|903.89|894.79|902.63|893.53|903.89|894.79|902.63|893.53|15
1654731750000|2022-06-08 23:42:30|902.69|893.59|902.7|893.6|902.71|893.61|902.63|893.53|6
1654731760000|2022-06-08 23:42:40|902.69|893.59|902.75|893.65|902.83|893.73|902.69|893.59|5
1654731770000|2022-06-08 23:42:50|902.8|893.7|902.83|893.73|902.83|893.73|902.8|893.7|2
1654731780000|2022-06-08 23:43:00|902.89|893.79|903.5|894.4|903.51|894.41|902.89|893.79|12
1654731790000|2022-06-08 23:43:10|903.48|894.38|903.14|894.04|903.48|894.38|903.14|894.04|10
1654731800000|2022-06-08 23:43:20|903.09|893.99|903.09|893.99|903.09|893.99|903.09|893.99|1
1654731810000|2022-06-08 23:43:30|903.08|893.98|903.08|893.98|903.08|893.98|903.08|893.98|1
1654731820000|2022-06-08 23:43:40|903.04|893.94|903.08|893.98|903.08|893.98|903.04|893.94|2
1654731830000|2022-06-08 23:43:50|903.13|894.03|902.53|893.43|903.13|894.03|902.53|893.43|16
1654731840000|2022-06-08 23:44:00|902.62|893.52|902.72|893.62|902.78|893.68|902.62|893.52|5
1654731850000|2022-06-08 23:44:10|902.73|893.63|903.05|893.95|903.05|893.95|902.64|893.54|9
1654731860000|2022-06-08 23:44:20|903.2|894.1|903.27|894.17|903.45|894.35|903.18|894.08|9
1654731870000|2022-06-08 23:44:30|903.18|894.08|902.57|893.47|903.18|894.08|902.55|893.45|10
1654731880000|2022-06-08 23:44:40|902.56|893.46|902.52|893.42|902.56|893.46|902.52|893.42|3
1654731900000|2022-06-08 23:45:00|902.51|893.41|901.46|892.36|902.51|893.41|901.23|892.13|15
1654731910000|2022-06-08 23:45:10|901.49|892.39|902.08|892.98|902.1|893|901.47|892.37|21
1654731920000|2022-06-08 23:45:20|902.11|893.01|902.3|893.2|902.48|893.38|902.02|892.92|14
1654731930000|2022-06-08 23:45:30|902.35|893.25|902.33|893.23|902.37|893.27|902.32|893.22|6
1654731940000|2022-06-08 23:45:40|902.37|893.27|902.72|893.62|902.89|893.79|902.35|893.25|14
1654731950000|2022-06-08 23:45:50|902.77|893.67|903.4|894.3|903.45|894.35|902.77|893.67|10
1654731960000|2022-06-08 23:46:00|903.35|894.25|903.3|894.2|903.5|894.4|903.15|894.05|12
1654731970000|2022-06-08 23:46:10|903.35|894.25|903.45|894.35|903.45|894.35|903.3|894.2|5
1654731980000|2022-06-08 23:46:20|903.5|894.4|903.6|894.5|903.6|894.5|903.48|894.38|6
1654731990000|2022-06-08 23:46:30|903.65|894.55|903.65|894.55|903.65|894.55|903.65|894.55|1
1654732010000|2022-06-08 23:46:50|903.64|894.54|903.73|894.63|903.79|894.69|903.61|894.51|5
1654732020000|2022-06-08 23:47:00|903.71|894.61|904|894.9|904|894.9|903.69|894.59|14
1654732030000|2022-06-08 23:47:10|904.1|895|904.61|895.51|904.61|895.51|904.08|894.98|8
1654732040000|2022-06-08 23:47:20|904.7|895.6|904.75|895.65|904.85|895.75|904.7|895.6|3
1654732050000|2022-06-08 23:47:30|904.7|895.6|904.37|895.27|904.7|895.6|904.37|895.27|5
1654732060000|2022-06-08 23:47:40|904.28|895.18|903.86|894.76|904.28|895.18|903.83|894.73|6
1654732070000|2022-06-08 23:47:50|903.94|894.84|904.22|895.12|904.25|895.15|903.94|894.84|13
1654732080000|2022-06-08 23:48:00|904.2|895.1|904.5|895.4|904.52|895.42|904.2|895.1|5
1654732090000|2022-06-08 23:48:10|904.54|895.44|904.5|895.4|904.54|895.44|904.5|895.4|2
1654732100000|2022-06-08 23:48:20|904.43|895.33|904.14|895.04|904.43|895.33|904.14|895.04|7
1654732110000|2022-06-08 23:48:30|904.24|895.14|904.18|895.08|904.24|895.14|904.17|895.07|4
1654732120000|2022-06-08 23:48:40|904.23|895.13|904.45|895.35|904.61|895.51|904.17|895.07|13
1654732130000|2022-06-08 23:48:50|904.4|895.3|904.7|895.6|904.7|895.6|904.36|895.26|10
1654732140000|2022-06-08 23:49:00|904.6|895.5|904.65|895.55|905.05|895.95|904.6|895.5|11
1654732170000|2022-06-08 23:49:30|904.63|895.53|904.63|895.53|904.63|895.53|904.63|895.53|1
1654732200000|2022-06-08 23:50:00|904.27|895.17|904.17|895.07|904.27|895.17|904.17|895.07|3
1654732210000|2022-06-08 23:50:10|903.8|894.7|903.58|894.48|903.8|894.7|903.58|894.48|4
1654732220000|2022-06-08 23:50:20|903.53|894.43|902.58|893.48|903.53|894.43|902.58|893.48|13
1654732230000|2022-06-08 23:50:30|902.53|893.43|902.49|893.39|902.53|893.43|902.49|893.39|2
1654732240000|2022-06-08 23:50:40|902.08|892.98|901.75|892.65|902.08|892.98|901.71|892.61|3
1654732250000|2022-06-08 23:50:50|901.74|892.64|901.7|892.6|901.8|892.7|901.7|892.6|8
1654732260000|2022-06-08 23:51:00|901.56|892.46|901.53|892.43|901.62|892.52|901.5|892.4|11
1654732270000|2022-06-08 23:51:10|901.63|892.53|901.58|892.48|901.81|892.71|901.58|892.48|11
1654732280000|2022-06-08 23:51:20|901.55|892.45|901.52|892.42|901.55|892.45|901.52|892.42|2
1654732290000|2022-06-08 23:51:30|901.62|892.52|901.59|892.49|901.7|892.6|901.59|892.49|4
1654732300000|2022-06-08 23:51:40|901.55|892.45|901.52|892.42|901.56|892.46|901.52|892.42|7
1654732320000|2022-06-08 23:52:00|901.61|892.51|901.52|892.42|901.61|892.51|901.52|892.42|6
1654732330000|2022-06-08 23:52:10|901.28|892.18|901.13|892.03|901.28|892.18|901.13|892.03|3
1654732340000|2022-06-08 23:52:20|901.19|892.09|902.04|892.94|902.07|892.97|901.19|892.09|17
1654732350000|2022-06-08 23:52:30|902.12|893.02|904.2|895.1|904.2|895.1|902.12|893.02|24
1654732360000|2022-06-08 23:52:40|904.15|895.05|903.62|894.52|904.15|895.05|903.62|894.52|9
1654732370000|2022-06-08 23:52:50|903.66|894.56|903.49|894.39|903.66|894.56|903.49|894.39|4
1654732380000|2022-06-08 23:53:00|903.52|894.42|903.51|894.41|903.54|894.44|903.51|894.41|6
1654732390000|2022-06-08 23:53:10|903.5|894.4|903.48|894.38|903.51|894.41|903.48|894.38|8
1654732400000|2022-06-08 23:53:20|903.51|894.41|902.36|893.26|903.53|894.43|902.36|893.26|17
1654732410000|2022-06-08 23:53:30|902.27|893.17|902.26|893.16|902.28|893.18|902.25|893.15|5
1654732420000|2022-06-08 23:53:40|902.3|893.2|902.23|893.13|902.41|893.31|902.23|893.13|17
1654732430000|2022-06-08 23:53:50|902.28|893.18|902.62|893.52|902.62|893.52|902.28|893.18|10
1654732440000|2022-06-08 23:54:00|902.72|893.62|904.1|895|904.2|895.1|902.72|893.62|23
1654732450000|2022-06-08 23:54:10|904.05|894.95|903.62|894.52|904.05|894.95|903.62|894.52|4
1654732460000|2022-06-08 23:54:20|903.67|894.57|903.44|894.34|903.67|894.57|903.44|894.34|4
1654732470000|2022-06-08 23:54:30|903.33|894.23|903.28|894.18|903.33|894.23|903.28|894.18|2
1654732480000|2022-06-08 23:54:40|903.38|894.28|903.52|894.42|903.53|894.43|903.38|894.28|4
1654732490000|2022-06-08 23:54:50|903.47|894.37|903.53|894.43|903.53|894.43|903.47|894.37|2
1654732500000|2022-06-08 23:55:00|903.47|894.37|903.62|894.52|903.62|894.52|903.47|894.37|4
1654732510000|2022-06-08 23:55:10|903.67|894.57|903.86|894.76|904.2|895.1|903.67|894.57|5
1654732530000|2022-06-08 23:55:30|903.81|894.71|903.68|894.58|903.81|894.71|903.68|894.58|3
1654732540000|2022-06-08 23:55:40|903.66|894.56|903.66|894.56|903.66|894.56|903.66|894.56|1
1654732550000|2022-06-08 23:55:50|903.42|894.32|903.14|894.04|903.42|894.32|903.14|894.04|6
1654732560000|2022-06-08 23:56:00|903.1|894|903.21|894.11|903.21|894.11|903.1|894|2
1654732570000|2022-06-08 23:56:10|903.23|894.13|902.75|893.65|903.23|894.13|902.75|893.65|9
1654732580000|2022-06-08 23:56:20|902.79|893.69|902.9|893.8|902.9|893.8|902.79|893.69|2
1654732600000|2022-06-08 23:56:40|903.1|894|904.1|895|904.1|895|903.1|894|7
1654732610000|2022-06-08 23:56:50|904.05|894.95|904.06|894.96|904.06|894.96|903.86|894.76|6
1654732620000|2022-06-08 23:57:00|904.01|894.91|904.2|895.1|904.25|895.15|904.01|894.91|4
1654732630000|2022-06-08 23:57:10|904.15|895.05|903.11|894.01|904.15|895.05|903.1|894|13
1654732640000|2022-06-08 23:57:20|903.13|894.03|903.1|894|903.4|894.3|903.1|894|8
1654732660000|2022-06-08 23:57:40|903.19|894.09|903.91|894.81|903.91|894.81|903.19|894.09|10
1654732670000|2022-06-08 23:57:50|903.93|894.83|903.93|894.83|903.93|894.83|903.93|894.83|1
1654732680000|2022-06-08 23:58:00|904.25|895.15|904.25|895.15|904.25|895.15|904.25|895.15|1
1654732690000|2022-06-08 23:58:10|904.2|895.1|904.14|895.04|904.2|895.1|904.14|895.04|2
1654732700000|2022-06-08 23:58:20|904.19|895.09|904.5|895.4|904.5|895.4|904.19|895.09|6
1654732710000|2022-06-08 23:58:30|904.45|895.35|904.34|895.24|904.55|895.45|904.34|895.24|5
1654732720000|2022-06-08 23:58:40|904.29|895.19|904.03|894.93|904.29|895.19|904.03|894.93|7
1654732730000|2022-06-08 23:58:50|904.14|895.04|904.09|894.99|904.19|895.09|904.09|894.99|8
1654732740000|2022-06-08 23:59:00|904.14|895.04|904.19|895.09|904.19|895.09|904.09|894.99|3
1654732760000|2022-06-08 23:59:20|904.3|895.2|904.2|895.1|904.45|895.35|904.2|895.1|6
1654732780000|2022-06-08 23:59:40|904.13|895.03|904.2|895.1|904.27|895.17|904.01|894.91|11
1654732790000|2022-06-08 23:59:50|904.12|895.02|904.25|895.15|904.25|895.15|904.12|895.02|3
1654732810000|2022-06-09 00:00:10|904.3|895.2|904.3|895.2|904.3|895.2|904.25|895.15|3
1654732820000|2022-06-09 00:00:20|904.23|895.13|904.75|895.65|905|895.9|904.23|895.13|12
1654732830000|2022-06-09 00:00:30|904.8|895.7|904.75|895.65|904.9|895.8|904.75|895.65|7
1654732840000|2022-06-09 00:00:40|904.8|895.7|904.65|895.55|904.8|895.7|904.65|895.55|4
1654732850000|2022-06-09 00:00:50|904.75|895.65|904.45|895.35|904.75|895.65|904.4|895.3|6
1654732860000|2022-06-09 00:01:00|904.5|895.4|905.25|896.15|905.4|896.3|904.5|895.4|18
1654732870000|2022-06-09 00:01:10|905.3|896.2|905.7|896.6|905.75|896.65|905.3|896.2|8
1654732880000|2022-06-09 00:01:20|905.61|896.51|905.56|896.46|905.61|896.51|905.56|896.46|2
1654732890000|2022-06-09 00:01:30|905.46|896.36|905.55|896.45|905.7|896.6|905.46|896.36|6
1654732900000|2022-06-09 00:01:40|905.4|896.3|905.4|896.3|905.45|896.35|905.2|896.1|9
1654732910000|2022-06-09 00:01:50|905.3|896.2|904.56|895.46|905.3|896.2|904.56|895.46|12
1654732920000|2022-06-09 00:02:00|904.51|895.41|904.56|895.46|904.56|895.46|904.51|895.41|2
1654732930000|2022-06-09 00:02:10|904.47|895.37|903.4|894.3|904.47|895.37|903.28|894.18|20
1654732950000|2022-06-09 00:02:30|903.37|894.27|903.37|894.27|903.37|894.27|903.37|894.27|1
1654732960000|2022-06-09 00:02:40|903.41|894.31|903.41|894.31|903.41|894.31|903.41|894.31|1
1654732970000|2022-06-09 00:02:50|903.37|894.27|902.2|893.1|903.37|894.27|902.2|893.1|10
1654732980000|2022-06-09 00:03:00|902.22|893.12|902.21|893.11|902.28|893.18|902.18|893.08|4
1654732990000|2022-06-09 00:03:10|902.22|893.12|903.05|893.95|903.05|893.95|902.22|893.12|11
1654733000000|2022-06-09 00:03:20|903.1|894|904.2|895.1|904.2|895.1|903.1|894|7
1654733010000|2022-06-09 00:03:30|904.15|895.05|903.7|894.6|904.15|895.05|903.55|894.45|9
1654733020000|2022-06-09 00:03:40|903.65|894.55|903.41|894.31|903.65|894.55|903.41|894.31|5
1654733030000|2022-06-09 00:03:50|903.55|894.45|903.65|894.55|903.65|894.55|903.5|894.4|5
1654733040000|2022-06-09 00:04:00|903.8|894.7|904.33|895.23|904.33|895.23|903.8|894.7|11
1654733050000|2022-06-09 00:04:10|904.2|895.1|903.87|894.77|904.2|895.1|903.87|894.77|5
1654733060000|2022-06-09 00:04:20|903.72|894.62|902.84|893.74|903.72|894.62|902.84|893.74|12
1654733070000|2022-06-09 00:04:30|902.83|893.73|902.38|893.28|902.83|893.73|902.38|893.28|6
1654733080000|2022-06-09 00:04:40|902.43|893.33|902.38|893.28|902.43|893.33|902.35|893.25|4
1654733090000|2022-06-09 00:04:50|902.48|893.38|902.8|893.7|903|893.9|902.43|893.33|10
1654733100000|2022-06-09 00:05:00|902.75|893.65|902.75|893.65|902.9|893.8|902.7|893.6|8
1654733110000|2022-06-09 00:05:10|902.7|893.6|902.85|893.75|903.05|893.95|902.7|893.6|9
1654733120000|2022-06-09 00:05:20|902.8|893.7|903.55|894.45|903.55|894.45|902.8|893.7|11
1654733130000|2022-06-09 00:05:30|903.65|894.55|904.25|895.15|904.25|895.15|903.65|894.55|6
1654733140000|2022-06-09 00:05:40|904.35|895.25|904.7|895.6|904.7|895.6|904.35|895.25|8
1654733150000|2022-06-09 00:05:50|904.8|895.7|904.8|895.7|904.8|895.7|904.8|895.7|1
1654733160000|2022-06-09 00:06:00|904.75|895.65|905.2|896.1|905.2|896.1|904.7|895.6|11
1654733170000|2022-06-09 00:06:10|904.95|895.85|904.47|895.37|904.95|895.85|904.42|895.32|9
1654733180000|2022-06-09 00:06:20|904.42|895.32|904.2|895.1|904.42|895.32|904.2|895.1|7
1654733190000|2022-06-09 00:06:30|904.25|895.15|904.14|895.04|904.25|895.15|904.14|895.04|3
1654733200000|2022-06-09 00:06:40|904.01|894.91|903.28|894.18|904.01|894.91|903.28|894.18|13
1654733210000|2022-06-09 00:06:50|903.25|894.15|902.57|893.47|903.25|894.15|902.57|893.47|7
1654733220000|2022-06-09 00:07:00|902.5|893.4|902.29|893.19|902.5|893.4|902.29|893.19|8
1654733230000|2022-06-09 00:07:10|902.41|893.31|902.44|893.34|902.44|893.34|902.39|893.29|4
1654733240000|2022-06-09 00:07:20|902.39|893.29|902.41|893.31|902.44|893.34|902.34|893.24|5
1654733250000|2022-06-09 00:07:30|902.44|893.34|902.39|893.29|902.44|893.34|902.39|893.29|2
1654733260000|2022-06-09 00:07:40|902.34|893.24|902.42|893.32|902.52|893.42|902.26|893.16|7
1654733280000|2022-06-09 00:08:00|902.37|893.27|902.39|893.29|902.44|893.34|902.37|893.27|3
1654733290000|2022-06-09 00:08:10|902.37|893.27|901.28|892.18|902.37|893.27|901.26|892.16|15
1654733300000|2022-06-09 00:08:20|901.34|892.24|901.29|892.19|901.34|892.24|901.29|892.19|2
1654733310000|2022-06-09 00:08:30|901.24|892.14|901.03|891.93|901.24|892.14|901.03|891.93|4
1654733320000|2022-06-09 00:08:40|900.93|891.83|900.13|891.03|900.93|891.83|900.01|890.91|15
1654733330000|2022-06-09 00:08:50|900.11|891.01|900.18|891.08|900.22|891.12|900.09|890.99|9
1654733340000|2022-06-09 00:09:00|900.16|891.06|901.15|892.05|901.2|892.1|900.07|890.97|18
1654733350000|2022-06-09 00:09:10|901.1|892|901.1|892|901.1|892|901.1|892|1
1654733360000|2022-06-09 00:09:20|901.05|891.95|900.05|890.95|901.05|891.95|900.05|890.95|17
1654733370000|2022-06-09 00:09:30|900.02|890.92|899.63|890.53|900.05|890.95|899.63|890.53|7
1654733380000|2022-06-09 00:09:40|898.74|889.64|897.58|888.48|898.74|889.64|897.3|888.2|17
1654733390000|2022-06-09 00:09:50|897.56|888.46|897.62|888.52|897.62|888.52|897.52|888.42|8
1654733400000|2022-06-09 00:10:00|897.95|888.85|898.64|889.54|898.64|889.54|897.95|888.85|15
1654733410000|2022-06-09 00:10:10|898.7|889.6|899.58|890.48|899.6|890.5|898.7|889.6|16
1654733420000|2022-06-09 00:10:20|899.55|890.45|900.4|891.3|900.6|891.5|899.55|890.45|11
1654733430000|2022-06-09 00:10:30|900.41|891.31|900.08|890.98|900.41|891.31|900.08|890.98|6
1654733440000|2022-06-09 00:10:40|900.21|891.11|899.96|890.86|900.21|891.11|899.71|890.61|15
1654733450000|2022-06-09 00:10:50|900.06|890.96|900.08|890.98|900.1|891|900|890.9|9
1654733460000|2022-06-09 00:11:00|899.98|890.88|900.85|891.75|900.85|891.75|899.98|890.88|15
1654733470000|2022-06-09 00:11:10|900.9|891.8|900.38|891.28|900.9|891.8|900.23|891.13|13
1654733480000|2022-06-09 00:11:20|900.37|891.27|899.38|890.28|900.37|891.27|899.33|890.23|16
1654733490000|2022-06-09 00:11:30|899.44|890.34|899.53|890.43|899.53|890.43|899.42|890.32|3
1654733500000|2022-06-09 00:11:40|899.43|890.33|899.43|890.33|899.43|890.33|899.43|890.33|1
1654733510000|2022-06-09 00:11:50|899.53|890.43|899.95|890.85|900|890.9|899.53|890.43|6
1654733520000|2022-06-09 00:12:00|899.9|890.8|899.67|890.57|899.9|890.8|899.62|890.52|7
1654733530000|2022-06-09 00:12:10|899.62|890.52|899.45|890.35|899.62|890.52|899.31|890.21|9
1654733540000|2022-06-09 00:12:20|899.55|890.45|900.05|890.95|900.2|891.1|899.45|890.35|13
1654733550000|2022-06-09 00:12:30|900.1|891|900.45|891.35|900.45|891.35|900.1|891|4
1654733560000|2022-06-09 00:12:40|900.4|891.3|900.35|891.25|900.4|891.3|900.1|891|11
1654733570000|2022-06-09 00:12:50|900.3|891.2|900.2|891.1|900.3|891.2|899.9|890.8|7
1654733580000|2022-06-09 00:13:00|900.35|891.25|900.55|891.45|900.55|891.45|900.35|891.25|4
1654733590000|2022-06-09 00:13:10|900.65|891.55|901.4|892.3|901.45|892.35|900.65|891.55|10
1654733600000|2022-06-09 00:13:20|901.3|892.2|900.8|891.7|901.34|892.24|900.8|891.7|8
1654733610000|2022-06-09 00:13:30|900.85|891.75|901.15|892.05|901.25|892.15|900.85|891.75|9
1654733620000|2022-06-09 00:13:40|901.21|892.11|901.15|892.05|901.26|892.16|901.15|892.05|4
1654733630000|2022-06-09 00:13:50|901.24|892.14|901.2|892.1|901.24|892.14|901.19|892.09|4
1654733640000|2022-06-09 00:14:00|901.24|892.14|901.15|892.05|901.24|892.14|901.15|892.05|4
1654733650000|2022-06-09 00:14:10|901.13|892.03|900.3|891.2|901.13|892.03|900.3|891.2|12
1654733660000|2022-06-09 00:14:20|900.29|891.19|900.06|890.96|900.29|891.19|900.01|890.91|7
1654733670000|2022-06-09 00:14:30|900.07|890.97|900.11|891.01|900.14|891.04|900.07|890.97|4
1654733680000|2022-06-09 00:14:40|900.14|891.04|900.6|891.5|900.6|891.5|900.12|891.02|10
1654733690000|2022-06-09 00:14:50|900.7|891.6|900.7|891.6|900.7|891.6|900.65|891.55|3
1654733700000|2022-06-09 00:15:00|900.65|891.55|900.35|891.25|900.7|891.6|900.25|891.15|11
1654733710000|2022-06-09 00:15:10|900.28|891.18|900.35|891.25|900.47|891.37|900.25|891.15|9
1654733720000|2022-06-09 00:15:20|900.4|891.3|900.35|891.25|900.45|891.35|900.17|891.07|10
1654733730000|2022-06-09 00:15:30|900.3|891.2|899.75|890.65|900.3|891.2|899.75|890.65|7
1654733740000|2022-06-09 00:15:40|899.7|890.6|899.59|890.49|899.7|890.6|899.59|890.49|3
1654733750000|2022-06-09 00:15:50|899.64|890.54|898.44|889.34|899.64|890.54|898.44|889.34|14
1654733760000|2022-06-09 00:16:00|898.53|889.43|898.3|889.2|898.53|889.43|898.3|889.2|14
1654733770000|2022-06-09 00:16:10|898.29|889.19|898.19|889.09|898.29|889.19|897.53|888.43|20
1654733780000|2022-06-09 00:16:20|898.15|889.05|899.16|890.06|899.35|890.25|898.15|889.05|11
1654733790000|2022-06-09 00:16:30|899.14|890.04|899.19|890.09|899.24|890.14|899.09|889.99|13
1654733800000|2022-06-09 00:16:40|899.27|890.17|898.99|889.89|899.28|890.18|898.99|889.89|14
1654733810000|2022-06-09 00:16:50|899|889.9|898.28|889.18|899|889.9|898.28|889.18|14
1654733820000|2022-06-09 00:17:00|898.25|889.15|897.83|888.73|898.42|889.32|897.83|888.73|23
1654733830000|2022-06-09 00:17:10|897.87|888.77|898.16|889.06|898.2|889.1|897.81|888.71|14
1654733840000|2022-06-09 00:17:20|898.21|889.11|898.3|889.2|898.45|889.35|898.16|889.06|11
1654733850000|2022-06-09 00:17:30|898.32|889.22|898.32|889.22|898.32|889.22|898.32|889.22|1
1654733860000|2022-06-09 00:17:40|898.12|889.02|898.12|889.02|898.12|889.02|898.12|889.02|1
1654733870000|2022-06-09 00:17:50|898.07|888.97|897.48|888.38|898.07|888.97|897.48|888.38|13
1654733880000|2022-06-09 00:18:00|897.52|888.42|897.4|888.3|897.57|888.47|897.4|888.3|6
1654733890000|2022-06-09 00:18:10|897.47|888.37|897.97|888.87|898|888.9|897.47|888.37|13
1654733900000|2022-06-09 00:18:20|897.96|888.86|898.5|889.4|898.5|889.4|897.96|888.86|7
1654733910000|2022-06-09 00:18:30|898.7|889.6|898.4|889.3|899.1|890|898.4|889.3|14
1654733920000|2022-06-09 00:18:40|898.32|889.22|897.91|888.81|898.32|889.22|897.73|888.63|16
1654733930000|2022-06-09 00:18:50|897.89|888.79|897.93|888.83|897.99|888.89|897.89|888.79|7
1654733940000|2022-06-09 00:19:00|898|888.9|898.95|889.85|899|889.9|898|888.9|12
1654733950000|2022-06-09 00:19:10|899.05|889.95|899.6|890.5|899.6|890.5|899.05|889.95|7
1654733960000|2022-06-09 00:19:20|899.65|890.55|899.17|890.07|900.1|891|899.12|890.02|18
1654733970000|2022-06-09 00:19:30|899.37|890.27|899.95|890.85|899.95|890.85|899.32|890.22|8
1654733980000|2022-06-09 00:19:40|899.9|890.8|899.5|890.4|899.9|890.8|899.28|890.18|11
1654733990000|2022-06-09 00:19:50|899.45|890.35|899.36|890.26|899.5|890.4|899.36|890.26|4
1654734000000|2022-06-09 00:20:00|899.4|890.3|899.4|890.3|899.5|890.4|899.4|890.3|5
1654734010000|2022-06-09 00:20:10|899.45|890.35|899.33|890.23|899.49|890.39|899.33|890.23|3
1654734020000|2022-06-09 00:20:20|899.45|890.35|900|890.9|900|890.9|899.45|890.35|5
1654734040000|2022-06-09 00:20:40|900.05|890.95|900.05|890.95|900.45|891.35|900.05|890.95|8
1654734060000|2022-06-09 00:21:00|900.1|891|899.63|890.53|900.1|891|899.48|890.38|6
1654734070000|2022-06-09 00:21:10|899.65|890.55|899.94|890.84|899.94|890.84|899.55|890.45|6
1654734080000|2022-06-09 00:21:20|899.85|890.75|899.22|890.12|899.85|890.75|899.22|890.12|8
1654734090000|2022-06-09 00:21:30|899.2|890.1|899.2|890.1|899.2|890.1|899.2|890.1|1
1654734100000|2022-06-09 00:21:40|899.15|890.05|899.15|890.05|899.15|890.05|899.15|890.05|1
1654734110000|2022-06-09 00:21:50|899.03|889.93|898.55|889.45|899.03|889.93|898.51|889.41|11
1654734120000|2022-06-09 00:22:00|898.51|889.41|898.51|889.41|898.51|889.41|898.51|889.41|1
1654734130000|2022-06-09 00:22:10|898.45|889.35|898.06|888.96|898.45|889.35|898.02|888.92|5
1654734140000|2022-06-09 00:22:20|898.12|889.02|898.25|889.15|898.4|889.3|898.07|888.97|11
1654734150000|2022-06-09 00:22:30|898.35|889.25|898.4|889.3|898.4|889.3|898.2|889.1|7
1654734160000|2022-06-09 00:22:40|898.5|889.4|899.05|889.95|899.1|890|898.5|889.4|8
1654734170000|2022-06-09 00:22:50|899.2|890.1|900|890.9|900.05|890.95|899.2|890.1|12
1654734180000|2022-06-09 00:23:00|900.05|890.95|899.95|890.85|900.4|891.3|899.95|890.85|14
1654734190000|2022-06-09 00:23:10|900.05|890.95|900.05|890.95|900.1|891|900.05|890.95|3
1654734200000|2022-06-09 00:23:20|899.95|890.85|899.49|890.39|899.95|890.85|899.49|890.39|7
1654734210000|2022-06-09 00:23:30|899.4|890.3|899.39|890.29|899.4|890.3|899.34|890.24|9
1654734230000|2022-06-09 00:23:50|899.29|890.19|899.27|890.17|899.29|890.19|899.27|890.17|2
1654734240000|2022-06-09 00:24:00|899.42|890.32|900|890.9|900|890.9|899.37|890.27|5
1654734250000|2022-06-09 00:24:10|900.05|890.95|899.9|890.8|900.1|891|899.9|890.8|7
1654734260000|2022-06-09 00:24:20|899.95|890.85|899.95|890.85|899.95|890.85|899.95|890.85|1
1654734270000|2022-06-09 00:24:30|899.9|890.8|899.56|890.46|899.9|890.8|899.56|890.46|3
1654734280000|2022-06-09 00:24:40|899.47|890.37|899.47|890.37|899.47|890.37|899.47|890.37|1
1654734290000|2022-06-09 00:24:50|899.16|890.06|899.15|890.05|899.16|890.06|899.11|890.01|5
1654734300000|2022-06-09 00:25:00|899.03|889.93|898.44|889.34|899.03|889.93|898.44|889.34|7
1654734310000|2022-06-09 00:25:10|898.41|889.31|898.21|889.11|898.56|889.46|898.21|889.11|10
1654734320000|2022-06-09 00:25:20|898.3|889.2|898.28|889.18|898.3|889.2|898.26|889.16|7
1654734330000|2022-06-09 00:25:30|898.26|889.16|898.26|889.16|898.31|889.21|898.26|889.16|7
1654734340000|2022-06-09 00:25:40|898.31|889.21|898.18|889.08|898.38|889.28|898.18|889.08|10
1654734350000|2022-06-09 00:25:50|898.08|888.98|898.18|889.08|898.18|889.08|898.08|888.98|4
1654734360000|2022-06-09 00:26:00|898.17|889.07|897.62|888.52|898.4|889.3|897.58|888.48|18
1654734370000|2022-06-09 00:26:10|897.77|888.67|898.1|889|898.1|889|897.57|888.47|8
1654734380000|2022-06-09 00:26:20|898.08|888.98|897.95|888.85|898.08|888.98|897.7|888.6|8
1654734390000|2022-06-09 00:26:30|898.05|888.95|898.2|889.1|898.2|889.1|898.05|888.95|8
1654734400000|2022-06-09 00:26:40|898.07|888.97|897.62|888.52|898.09|888.99|897.62|888.52|7
1654734410000|2022-06-09 00:26:50|897.61|888.51|897.83|888.73|897.91|888.81|897.6|888.5|9
1654734420000|2022-06-09 00:27:00|897.99|888.89|897.53|888.43|897.99|888.89|897.53|888.43|5
1654734430000|2022-06-09 00:27:10|897.52|888.42|897.62|888.52|897.62|888.52|897.52|888.42|2
1654734440000|2022-06-09 00:27:20|897.72|888.62|898.55|889.45|898.55|889.45|897.72|888.62|13
1654734450000|2022-06-09 00:27:30|898.65|889.55|898.9|889.8|898.9|889.8|898.65|889.55|5
1654734460000|2022-06-09 00:27:40|898.85|889.75|898.65|889.55|898.85|889.75|898.65|889.55|3
1654734480000|2022-06-09 00:28:00|898.7|889.6|898.55|889.45|898.7|889.6|898.45|889.35|7
1654734490000|2022-06-09 00:28:10|898.6|889.5|899.05|889.95|899.05|889.95|898.45|889.35|11
1654734500000|2022-06-09 00:28:20|899.15|890.05|899.15|890.05|899.15|890.05|899.15|890.05|1
1654734510000|2022-06-09 00:28:30|899.2|890.1|899|889.9|899.25|890.15|899|889.9|9
1654734520000|2022-06-09 00:28:40|899.05|889.95|899.05|889.95|899.5|890.4|899.05|889.95|12
1654734530000|2022-06-09 00:28:50|899|889.9|899.3|890.2|899.3|890.2|898.55|889.45|19
1654734540000|2022-06-09 00:29:00|899.35|890.25|899.45|890.35|899.45|890.35|899.35|890.25|2
1654734550000|2022-06-09 00:29:10|899.4|890.3|899.05|889.95|899.4|890.3|899.05|889.95|7
1654734570000|2022-06-09 00:29:30|898.5|889.4|898.45|889.35|898.5|889.4|898.45|889.35|4
1654734590000|2022-06-09 00:29:50|898.4|889.3|898.45|889.35|898.45|889.35|898.35|889.25|6
1654734600000|2022-06-09 00:30:00|898.5|889.4|898.02|888.92|898.6|889.5|898.02|888.92|10
1654734610000|2022-06-09 00:30:10|897.93|888.83|898.04|888.94|898.06|888.96|897.93|888.83|4
1654734620000|2022-06-09 00:30:20|898.07|888.97|898.03|888.93|898.07|888.97|898.03|888.93|3
1654734630000|2022-06-09 00:30:30|897.97|888.87|897.49|888.39|897.97|888.87|897.47|888.37|11
1654734640000|2022-06-09 00:30:40|897.4|888.3|896.94|887.84|897.4|888.3|896.94|887.84|9
1654734650000|2022-06-09 00:30:50|896.99|887.89|898.05|888.95|898.12|889.02|896.99|887.89|20
1654734660000|2022-06-09 00:31:00|898.04|888.94|898.05|888.95|898.09|888.99|897.63|888.53|17
1654734670000|2022-06-09 00:31:10|898.25|889.15|898.2|889.1|898.3|889.2|898.2|889.1|9
1654734680000|2022-06-09 00:31:20|898.16|889.06|898.05|888.95|898.16|889.06|898.03|888.93|6
1654734690000|2022-06-09 00:31:30|897.99|888.89|897.55|888.45|897.99|888.89|897.51|888.41|8
1654734700000|2022-06-09 00:31:40|897.5|888.4|897.18|888.08|897.5|888.4|897.18|888.08|5
1654734710000|2022-06-09 00:31:50|897.15|888.05|896.94|887.84|897.15|888.05|896.94|887.84|4
1654734730000|2022-06-09 00:32:10|896.77|887.67|895.96|886.86|896.77|887.67|895.91|886.81|10
1654734740000|2022-06-09 00:32:20|896.01|886.91|896.75|887.65|896.85|887.75|896.01|886.91|14
1654734750000|2022-06-09 00:32:30|896.74|887.64|895.9|886.8|896.74|887.64|895.8|886.7|13
1654734760000|2022-06-09 00:32:40|895.85|886.75|896|886.9|896.15|887.05|895.85|886.75|6
1654734770000|2022-06-09 00:32:50|896.05|886.95|896.3|887.2|896.3|887.2|895.95|886.85|8
1654734780000|2022-06-09 00:33:00|896.25|887.15|896.05|886.95|896.3|887.2|896.05|886.95|6
1654734790000|2022-06-09 00:33:10|896|886.9|895.45|886.35|896|886.9|895.45|886.35|6
1654734800000|2022-06-09 00:33:20|895.5|886.4|895.5|886.4|895.65|886.55|895.5|886.4|7
1654734810000|2022-06-09 00:33:30|895.45|886.35|895.8|886.7|895.8|886.7|895.4|886.3|7
1654734820000|2022-06-09 00:33:40|895.75|886.65|895.6|886.5|895.75|886.65|895.6|886.5|3
1654734830000|2022-06-09 00:33:50|895.55|886.45|895.4|886.3|895.55|886.45|895.35|886.25|4
1654734840000|2022-06-09 00:34:00|895.35|886.25|895.4|886.3|895.4|886.3|895.3|886.2|4
1654734850000|2022-06-09 00:34:10|895.35|886.25|895.4|886.3|895.55|886.45|895.35|886.25|10
1654734860000|2022-06-09 00:34:20|895.45|886.35|895.4|886.3|895.5|886.4|895.4|886.3|4
1654734870000|2022-06-09 00:34:30|895.45|886.35|896.55|887.45|896.6|887.5|895.45|886.35|10
1654734880000|2022-06-09 00:34:40|896.5|887.4|896.4|887.3|896.5|887.4|895.9|886.8|14
1654734890000|2022-06-09 00:34:50|896.3|887.2|896.55|887.45|896.55|887.45|896.15|887.05|6
1654734900000|2022-06-09 00:35:00|896.5|887.4|896.85|887.75|896.9|887.8|896.5|887.4|5
1654734910000|2022-06-09 00:35:10|896.9|887.8|897.55|888.45|897.65|888.55|896.9|887.8|13
1654734920000|2022-06-09 00:35:20|897.5|888.4|897.65|888.55|897.85|888.75|897.35|888.25|18
1654734930000|2022-06-09 00:35:30|897.75|888.65|898|888.9|898.15|889.05|897.75|888.65|10
1654734940000|2022-06-09 00:35:40|897.95|888.85|897.7|888.6|897.95|888.85|897.65|888.55|7
1654734950000|2022-06-09 00:35:50|897.65|888.55|897.2|888.1|897.65|888.55|897.2|888.1|7
1654734960000|2022-06-09 00:36:00|897.3|888.2|898.8|889.7|898.8|889.7|897.3|888.2|12
1654734970000|2022-06-09 00:36:10|898.85|889.75|898.15|889.05|899.65|890.55|898.15|889.05|21
1654734980000|2022-06-09 00:36:20|897.92|888.82|897.45|888.35|898.2|889.1|897.45|888.35|25
1654734990000|2022-06-09 00:36:30|897.4|888.3|897.9|888.8|898.15|889.05|897.35|888.25|13
1654735000000|2022-06-09 00:36:40|897.85|888.75|897.6|888.5|897.85|888.75|897.3|888.2|13
1654735010000|2022-06-09 00:36:50|897.65|888.55|898.35|889.25|898.45|889.35|897.65|888.55|18
1654735020000|2022-06-09 00:37:00|898.25|889.15|898.65|889.55|898.8|889.7|898.15|889.05|15
1654735030000|2022-06-09 00:37:10|898.6|889.5|899.45|890.35|899.5|890.4|898.3|889.2|20
1654735040000|2022-06-09 00:37:20|899.4|890.3|898.55|889.45|899.4|890.3|898.55|889.45|11
1654735050000|2022-06-09 00:37:30|898.5|889.4|898.75|889.65|898.8|889.7|898.5|889.4|10
1654735060000|2022-06-09 00:37:40|898.7|889.6|898.5|889.4|898.7|889.6|898.5|889.4|6
1654735070000|2022-06-09 00:37:50|898.45|889.35|898.35|889.25|898.55|889.45|898.18|889.08|9
1654735080000|2022-06-09 00:38:00|898.15|889.05|898.2|889.1|898.4|889.3|898.1|889|11
1654735090000|2022-06-09 00:38:10|898.3|889.2|898.25|889.15|898.3|889.2|898.2|889.1|4
1654735100000|2022-06-09 00:38:20|898.2|889.1|898.15|889.05|898.2|889.1|898.15|889.05|2
1654735110000|2022-06-09 00:38:30|898.25|889.15|898.4|889.3|898.45|889.35|898.25|889.15|4
1654735120000|2022-06-09 00:38:40|898.35|889.25|898.3|889.2|898.35|889.25|898.3|889.2|2
1654735130000|2022-06-09 00:38:50|898.25|889.15|898.35|889.25|898.55|889.45|898.25|889.15|9
1654735140000|2022-06-09 00:39:00|898.5|889.4|898.6|889.5|898.6|889.5|898.5|889.4|3
1654735160000|2022-06-09 00:39:20|898.65|889.55|899.1|890|899.25|890.15|898.65|889.55|10
1654735170000|2022-06-09 00:39:30|899.15|890.05|899.9|890.8|900.3|891.2|899.15|890.05|22
1654735180000|2022-06-09 00:39:40|899.95|890.85|899.45|890.35|899.95|890.85|899.4|890.3|7
1654735190000|2022-06-09 00:39:50|899.4|890.3|899.45|890.35|899.45|890.35|899.4|890.3|4
1654735200000|2022-06-09 00:40:00|899.4|890.3|899.35|890.25|899.7|890.6|899.35|890.25|9
1654735210000|2022-06-09 00:40:10|899.3|890.2|898.75|889.65|899.3|890.2|898.75|889.65|5
1654735220000|2022-06-09 00:40:20|898.74|889.64|898.5|889.4|898.88|889.78|898.5|889.4|9
1654735230000|2022-06-09 00:40:30|898.55|889.45|898.9|889.8|898.9|889.8|898.55|889.45|2
1654735240000|2022-06-09 00:40:40|898.85|889.75|898.95|889.85|899.05|889.95|898.65|889.55|10
1654735250000|2022-06-09 00:40:50|898.9|889.8|898.4|889.3|898.9|889.8|898.4|889.3|5
1654735260000|2022-06-09 00:41:00|898.35|889.25|898.45|889.35|898.5|889.4|898.35|889.25|9
1654735270000|2022-06-09 00:41:10|898.4|889.3|898.4|889.3|898.4|889.3|898.4|889.3|1
1654735280000|2022-06-09 00:41:20|898.35|889.25|898.35|889.25|898.45|889.35|898.25|889.15|10
1654735290000|2022-06-09 00:41:30|898.25|889.15|898.15|889.05|898.25|889.15|898.15|889.05|3
1654735300000|2022-06-09 00:41:40|898.2|889.1|898.55|889.45|898.55|889.45|898.2|889.1|7
1654735310000|2022-06-09 00:41:50|898.6|889.5|898.56|889.46|898.82|889.72|898.56|889.46|10
1654735320000|2022-06-09 00:42:00|898.51|889.41|898.55|889.45|898.55|889.45|898.3|889.2|5
1654735330000|2022-06-09 00:42:10|898.5|889.4|898.35|889.25|898.5|889.4|898.3|889.2|4
1654735340000|2022-06-09 00:42:20|898.4|889.3|898.55|889.45|898.75|889.65|898.4|889.3|7
1654735350000|2022-06-09 00:42:30|898.42|889.32|897.95|888.85|898.42|889.32|897.95|888.85|7
1654735360000|2022-06-09 00:42:40|897.98|888.88|897.24|888.14|897.98|888.88|897.24|888.14|12
1654735370000|2022-06-09 00:42:50|897.38|888.28|897.3|888.2|897.38|888.28|897.29|888.19|9
1654735380000|2022-06-09 00:43:00|897.29|888.19|897.26|888.16|897.46|888.36|897.26|888.16|9
1654735390000|2022-06-09 00:43:10|897.29|888.19|897.44|888.34|897.49|888.39|897.29|888.19|5
1654735400000|2022-06-09 00:43:20|897.39|888.29|897.34|888.24|897.39|888.29|897.34|888.24|2
1654735410000|2022-06-09 00:43:30|897.39|888.29|897.44|888.34|897.44|888.34|897.39|888.29|2
1654735420000|2022-06-09 00:43:40|897.54|888.44|898.25|889.15|898.35|889.25|897.54|888.44|10
1654735430000|2022-06-09 00:43:50|898.2|889.1|898.1|889|898.2|889.1|898.1|889|2
1654735440000|2022-06-09 00:44:00|898.15|889.05|898.2|889.1|898.2|889.1|898.15|889.05|4
1654735450000|2022-06-09 00:44:10|898.25|889.15|898.4|889.3|898.4|889.3|898.25|889.15|2
1654735460000|2022-06-09 00:44:20|898.45|889.35|898.55|889.45|898.85|889.75|898.45|889.35|11
1654735470000|2022-06-09 00:44:30|898.5|889.4|899.3|890.2|899.3|890.2|898.5|889.4|13
1654735480000|2022-06-09 00:44:40|899.35|890.25|899.35|890.25|899.65|890.55|899.35|890.25|8
1654735490000|2022-06-09 00:44:50|899.4|890.3|899.33|890.23|899.4|890.3|899.19|890.09|8
1654735500000|2022-06-09 00:45:00|899.38|890.28|899.8|890.7|899.8|890.7|899.38|890.28|4
1654735510000|2022-06-09 00:45:10|899.9|890.8|901.3|892.2|901.5|892.4|899.9|890.8|20
1654735520000|2022-06-09 00:45:20|901.35|892.25|902|892.9|902|892.9|901.25|892.15|16
1654735530000|2022-06-09 00:45:30|901.95|892.85|901.9|892.8|902|892.9|901.25|892.15|15
1654735540000|2022-06-09 00:45:40|902.05|892.95|902.95|893.85|902.95|893.85|902.05|892.95|12
1654735550000|2022-06-09 00:45:50|903.05|893.95|902.25|893.15|903.05|893.95|902.2|893.1|13
1654735560000|2022-06-09 00:46:00|902.3|893.2|903.2|894.1|903.2|894.1|902.2|893.1|14
1654735570000|2022-06-09 00:46:10|903.3|894.2|904.05|894.95|904.2|895.1|903.3|894.2|16
1654735580000|2022-06-09 00:46:20|904|894.9|903.6|894.5|904.6|895.5|903.4|894.3|27
1654735590000|2022-06-09 00:46:30|903.7|894.6|903.15|894.05|903.95|894.85|903.15|894.05|14
1654735600000|2022-06-09 00:46:40|903.2|894.1|903.2|894.1|903.2|894.1|902.61|893.51|15
1654735610000|2022-06-09 00:46:50|903.15|894.05|902.4|893.3|903.15|894.05|902.36|893.26|11
1654735620000|2022-06-09 00:47:00|902.5|893.4|903.15|894.05|903.25|894.15|902.5|893.4|9
1654735630000|2022-06-09 00:47:10|902.82|893.72|901.95|892.85|902.82|893.72|901.72|892.62|20
1654735640000|2022-06-09 00:47:20|901.9|892.8|901.75|892.65|901.9|892.8|901.75|892.65|4
1654735650000|2022-06-09 00:47:30|901.65|892.55|901.8|892.7|902|892.9|901.6|892.5|11
1654735660000|2022-06-09 00:47:40|901.75|892.65|901.6|892.5|901.8|892.7|901.55|892.45|5
1654735670000|2022-06-09 00:47:50|901.5|892.4|901.16|892.06|901.5|892.4|901.16|892.06|7
1654735680000|2022-06-09 00:48:00|901.11|892.01|901.26|892.16|901.26|892.16|901.06|891.96|5
1654735690000|2022-06-09 00:48:10|901.21|892.11|901.26|892.16|901.26|892.16|901.16|892.06|4
1654735700000|2022-06-09 00:48:20|901.31|892.21|901.9|892.8|902.1|893|901.31|892.21|8
1654735710000|2022-06-09 00:48:30|901.85|892.75|901.8|892.7|901.85|892.75|901.7|892.6|6
1654735720000|2022-06-09 00:48:40|901.85|892.75|902.1|893|902.4|893.3|901.85|892.75|12
1654735730000|2022-06-09 00:48:50|902.15|893.05|901.7|892.6|902.2|893.1|901.65|892.55|11
1654735740000|2022-06-09 00:49:00|901.75|892.65|901.55|892.45|901.75|892.65|901.55|892.45|5
1654735750000|2022-06-09 00:49:10|901.6|892.5|901.6|892.5|901.6|892.5|901.6|892.5|1
1654735760000|2022-06-09 00:49:20|901.55|892.45|901.7|892.6|901.7|892.6|901.55|892.45|4
1654735770000|2022-06-09 00:49:30|901.75|892.65|902.45|893.35|902.55|893.45|901.75|892.65|9
1654735780000|2022-06-09 00:49:40|902.4|893.3|902.3|893.2|902.4|893.3|902.3|893.2|2
1654735790000|2022-06-09 00:49:50|902.25|893.15|902.2|893.1|902.25|893.15|902|892.9|10
1654735800000|2022-06-09 00:50:00|902.15|893.05|902.45|893.35|902.45|893.35|902.15|893.05|9
1654735810000|2022-06-09 00:50:10|902.55|893.45|902.45|893.35|902.6|893.5|902.35|893.25|8
1654735820000|2022-06-09 00:50:20|902.4|893.3|902.3|893.2|902.4|893.3|902.3|893.2|3
1654735830000|2022-06-09 00:50:30|902.25|893.15|902.3|893.2|902.35|893.25|902.25|893.15|6
1654735840000|2022-06-09 00:50:40|902.35|893.25|902.4|893.3|902.55|893.45|902.35|893.25|7
1654735850000|2022-06-09 00:50:50|902.55|893.45|903|893.9|903|893.9|902.55|893.45|4
1654735860000|2022-06-09 00:51:00|903.15|894.05|902.57|893.47|903.15|894.05|902.57|893.47|5
1654735870000|2022-06-09 00:51:10|902.52|893.42|902.45|893.35|902.52|893.42|902.35|893.25|9
1654735880000|2022-06-09 00:51:20|902.5|893.4|902.5|893.4|902.55|893.45|902.5|893.4|3
1654735890000|2022-06-09 00:51:30|902.45|893.35|902.25|893.15|902.45|893.35|902.25|893.15|4
1654735900000|2022-06-09 00:51:40|902.1|893|902.05|892.95|902.1|893|902.05|892.95|2
1654735910000|2022-06-09 00:51:50|902|892.9|902.1|893|902.1|893|902|892.9|2
1654735920000|2022-06-09 00:52:00|902.15|893.05|902.55|893.45|902.6|893.5|902.15|893.05|8
1654735930000|2022-06-09 00:52:10|902.5|893.4|902.31|893.21|902.5|893.4|902.26|893.16|5
1654735940000|2022-06-09 00:52:20|902.41|893.31|903.4|894.3|903.4|894.3|902.41|893.31|15
1654735950000|2022-06-09 00:52:30|903.55|894.45|903.45|894.35|903.55|894.45|903.35|894.25|4
1654735960000|2022-06-09 00:52:40|903.5|894.4|904|894.9|904.1|895|903.5|894.4|16
1654735970000|2022-06-09 00:52:50|903.95|894.85|903.6|894.5|903.95|894.85|903.6|894.5|4
1654735980000|2022-06-09 00:53:00|903.55|894.45|903.2|894.1|903.55|894.45|903.15|894.05|9
1654735990000|2022-06-09 00:53:10|903.25|894.15|903.6|894.5|903.6|894.5|903.25|894.15|7
1654736000000|2022-06-09 00:53:20|903.7|894.6|903.9|894.8|904.3|895.2|903.7|894.6|13
1654736010000|2022-06-09 00:53:30|903.85|894.75|903.85|894.75|903.85|894.75|903.44|894.34|11
1654736020000|2022-06-09 00:53:40|903.95|894.85|903.9|894.8|903.95|894.85|903.9|894.8|2
1654736030000|2022-06-09 00:53:50|903.95|894.85|904.05|894.95|904.05|894.95|903.95|894.85|4
1654736040000|2022-06-09 00:54:00|904|894.9|904|894.9|904|894.9|903.85|894.75|7
1654736050000|2022-06-09 00:54:10|903.95|894.85|904|894.9|904|894.9|903.85|894.75|8
1654736060000|2022-06-09 00:54:20|903.95|894.85|903.4|894.3|903.95|894.85|903.35|894.25|8
1654736070000|2022-06-09 00:54:30|903.45|894.35|903.55|894.45|903.6|894.5|903.45|894.35|4
1654736080000|2022-06-09 00:54:40|903.65|894.55|903.7|894.6|903.9|894.8|903.65|894.55|6
1654736090000|2022-06-09 00:54:50|903.65|894.55|903.25|894.15|903.65|894.55|903.25|894.15|4
1654736100000|2022-06-09 00:55:00|903.3|894.2|903.4|894.3|903.45|894.35|903.3|894.2|4
1654736110000|2022-06-09 00:55:10|903.35|894.25|903.3|894.2|903.35|894.25|903.3|894.2|2
1654736120000|2022-06-09 00:55:20|903.35|894.25|903.3|894.2|903.4|894.3|903.3|894.2|3
1654736130000|2022-06-09 00:55:30|903.4|894.3|903.4|894.3|903.4|894.3|903.4|894.3|1
1654736140000|2022-06-09 00:55:40|903.45|894.35|903.45|894.35|903.45|894.35|903.45|894.35|1
1654736150000|2022-06-09 00:55:50|903.4|894.3|903.35|894.25|903.4|894.3|903.35|894.25|2
1654736160000|2022-06-09 00:56:00|903.25|894.15|903.25|894.15|903.25|894.15|903.25|894.15|1
1654736180000|2022-06-09 00:56:20|903.3|894.2|903.45|894.35|903.45|894.35|903.25|894.15|5
1654736190000|2022-06-09 00:56:30|903.4|894.3|903.25|894.15|903.4|894.3|903.25|894.15|4
1654736200000|2022-06-09 00:56:40|903.3|894.2|903.55|894.45|903.55|894.45|903.3|894.2|2
1654736210000|2022-06-09 00:56:50|903.5|894.4|903.35|894.25|903.5|894.4|903.35|894.25|4
1654736220000|2022-06-09 00:57:00|903.3|894.2|903.35|894.25|903.35|894.25|903.2|894.1|5
1654736230000|2022-06-09 00:57:10|903.3|894.2|902.4|893.3|903.3|894.2|902.4|893.3|10
1654736240000|2022-06-09 00:57:20|902.55|893.45|902.35|893.25|902.55|893.45|902.35|893.25|4
1654736250000|2022-06-09 00:57:30|902.4|893.3|903.1|894|903.15|894.05|902.4|893.3|6
1654736280000|2022-06-09 00:58:00|903.25|894.15|903.3|894.2|903.3|894.2|903.25|894.15|4
1654736290000|2022-06-09 00:58:10|903.25|894.15|903.1|894|903.25|894.15|903.1|894|4
1654736310000|2022-06-09 00:58:30|903.2|894.1|903.2|894.1|903.2|894.1|903.2|894.1|1
1654736320000|2022-06-09 00:58:40|903.3|894.2|903.25|894.15|903.3|894.2|903.25|894.15|2
1654736330000|2022-06-09 00:58:50|903.2|894.1|903.25|894.15|903.25|894.15|903.2|894.1|2
1654736340000|2022-06-09 00:59:00|903.2|894.1|903.03|893.93|903.4|894.3|903.03|893.93|9
1654736350000|2022-06-09 00:59:10|902.89|893.79|902.52|893.42|902.89|893.79|902.52|893.42|8
1654736360000|2022-06-09 00:59:20|902.57|893.47|902.36|893.26|902.57|893.47|902.36|893.26|8
1654736370000|2022-06-09 00:59:30|902.32|893.22|902.32|893.22|902.32|893.22|902.32|893.22|1
1654736380000|2022-06-09 00:59:40|902.37|893.27|902.37|893.27|902.37|893.27|902.37|893.27|1
1654736390000|2022-06-09 00:59:50|902.3|893.2|902.5|893.4|902.65|893.55|902.3|893.2|12
1654736400000|2022-06-09 01:00:00|902.6|893.5|903|893.9|903.15|894.05|902.6|893.5|9
1654736410000|2022-06-09 01:00:10|902.95|893.85|904|894.9|904.1|895|902.95|893.85|17
1654736420000|2022-06-09 01:00:20|904.05|894.95|904.02|894.92|904.05|894.95|903.95|894.85|4
1654736430000|2022-06-09 01:00:30|904|894.9|903.85|894.75|904|894.9|903.81|894.71|6
1654736440000|2022-06-09 01:00:40|903.9|894.8|903.85|894.75|903.9|894.8|903.85|894.75|4
1654736450000|2022-06-09 01:00:50|903.8|894.7|903.45|894.35|903.8|894.7|903.35|894.25|5
1654736460000|2022-06-09 01:01:00|903.4|894.3|903.25|894.15|903.4|894.3|903.25|894.15|5
1654736470000|2022-06-09 01:01:10|903.2|894.1|903.1|894|903.2|894.1|903.1|894|3
1654736480000|2022-06-09 01:01:20|903|893.9|902.6|893.5|903.14|894.04|902.6|893.5|7
1654736490000|2022-06-09 01:01:30|902.55|893.45|902.55|893.45|902.55|893.45|902.55|893.45|1
1654736500000|2022-06-09 01:01:40|902.6|893.5|902.65|893.55|902.65|893.55|902.6|893.5|2
1654736510000|2022-06-09 01:01:50|902.75|893.65|903|893.9|903.05|893.95|902.75|893.65|9
1654736520000|2022-06-09 01:02:00|903.1|894|902.9|893.8|903.1|894|902.9|893.8|5
1654736530000|2022-06-09 01:02:10|903|893.9|903.55|894.45|903.65|894.55|903|893.9|4
1654736540000|2022-06-09 01:02:20|903.65|894.55|903.75|894.65|903.75|894.65|903.65|894.55|2
1654736550000|2022-06-09 01:02:30|903.7|894.6|903.65|894.55|903.7|894.6|903.6|894.5|4
1654736560000|2022-06-09 01:02:40|903.7|894.6|903.65|894.55|903.7|894.6|903.65|894.55|4
1654736570000|2022-06-09 01:02:50|903.7|894.6|903.6|894.5|903.7|894.6|903.6|894.5|2
1654736580000|2022-06-09 01:03:00|903.55|894.45|903.65|894.55|903.65|894.55|903.55|894.45|5
1654736590000|2022-06-09 01:03:10|903.6|894.5|903.48|894.38|903.6|894.5|903.48|894.38|2
1654736610000|2022-06-09 01:03:30|903.53|894.43|903.58|894.48|903.58|894.48|903.48|894.38|4
1654736620000|2022-06-09 01:03:40|903.63|894.53|903.68|894.58|903.68|894.58|903.63|894.53|2
1654736630000|2022-06-09 01:03:50|903.63|894.53|903.68|894.58|903.68|894.58|903.58|894.48|3
1654736640000|2022-06-09 01:04:00|903.8|894.7|903.85|894.75|903.95|894.85|903.8|894.7|4
1654736650000|2022-06-09 01:04:10|903.9|894.8|903.9|894.8|903.9|894.8|903.9|894.8|1
1654736660000|2022-06-09 01:04:20|903.95|894.85|904|894.9|904.65|895.55|903.8|894.7|13
1654736670000|2022-06-09 01:04:30|903.95|894.85|904.1|895|904.1|895|903.9|894.8|6
1654736680000|2022-06-09 01:04:40|904.05|894.95|904.3|895.2|904.5|895.4|904|894.9|11
1654736690000|2022-06-09 01:04:50|904.35|895.25|904.4|895.3|904.4|895.3|904.15|895.05|9
1654736700000|2022-06-09 01:05:00|904.25|895.15|903.8|894.7|904.35|895.25|903.75|894.65|11
1654736710000|2022-06-09 01:05:10|903.58|894.48|903.48|894.38|903.58|894.48|903.48|894.38|4
1654736730000|2022-06-09 01:05:30|903.53|894.43|904.05|894.95|904.2|895.1|903.53|894.43|12
1654736740000|2022-06-09 01:05:40|904.1|895|904.9|895.8|905.05|895.95|904.1|895|18
1654736750000|2022-06-09 01:05:50|904.65|895.55|904.7|895.6|904.75|895.65|904.65|895.55|3
1654736760000|2022-06-09 01:06:00|904.75|895.65|904.4|895.3|904.95|895.85|904.4|895.3|11
1654736770000|2022-06-09 01:06:10|904.02|894.92|903.9|894.8|904.02|894.92|903.65|894.55|6
1654736780000|2022-06-09 01:06:20|903.8|894.7|903.8|894.7|903.9|894.8|903.8|894.7|4
1654736790000|2022-06-09 01:06:30|903.79|894.69|903.58|894.48|903.79|894.69|903.53|894.43|5
1654736800000|2022-06-09 01:06:40|903.68|894.58|904.1|895|904.1|895|903.68|894.58|3
1654736820000|2022-06-09 01:07:00|904.2|895.1|905|895.9|905.1|896|904.2|895.1|10
1654736830000|2022-06-09 01:07:10|904.95|895.85|904.65|895.55|904.95|895.85|904.55|895.45|5
1654736840000|2022-06-09 01:07:20|904.7|895.6|904.95|895.85|904.95|895.85|904.6|895.5|6
1654736850000|2022-06-09 01:07:30|905|895.9|905|895.9|905|895.9|905|895.9|1
1654736860000|2022-06-09 01:07:40|904.95|895.85|904.75|895.65|904.95|895.85|904.7|895.6|7
1654736870000|2022-06-09 01:07:50|904.85|895.75|905.05|895.95|905.1|896|904.8|895.7|12
1654736880000|2022-06-09 01:08:00|904.9|895.8|905.1|896|905.1|896|904.9|895.8|6
1654736890000|2022-06-09 01:08:10|905.05|895.95|905.2|896.1|905.2|896.1|905.05|895.95|4
1654736900000|2022-06-09 01:08:20|905.15|896.05|905.25|896.15|905.3|896.2|905.05|895.95|6
1654736910000|2022-06-09 01:08:30|905.3|896.2|905.3|896.2|905.3|896.2|905.3|896.2|1
1654736920000|2022-06-09 01:08:40|905.25|896.15|905.35|896.25|905.4|896.3|905.2|896.1|7
1654736930000|2022-06-09 01:08:50|905.3|896.2|905.4|896.3|905.4|896.3|905.3|896.2|3
1654736950000|2022-06-09 01:09:10|905.35|896.25|905.3|896.2|905.35|896.25|905.3|896.2|2
1654736960000|2022-06-09 01:09:20|905.35|896.25|905.7|896.6|905.7|896.6|905.35|896.25|2
1654736970000|2022-06-09 01:09:30|905.65|896.55|905.6|896.5|905.65|896.55|905.6|896.5|2
1654736980000|2022-06-09 01:09:40|905.55|896.45|905.33|896.23|905.55|896.45|905.33|896.23|2
1654737000000|2022-06-09 01:10:00|905.28|896.18|905.13|896.03|905.33|896.23|905.13|896.03|6
1654737010000|2022-06-09 01:10:10|905.18|896.08|905.33|896.23|905.33|896.23|905.18|896.08|5
1654737020000|2022-06-09 01:10:20|905.38|896.28|905.33|896.23|905.38|896.28|905.33|896.23|2
1654737030000|2022-06-09 01:10:30|905.28|896.18|905.23|896.13|905.28|896.18|905.23|896.13|2
1654737040000|2022-06-09 01:10:40|905.18|896.08|905.18|896.08|905.18|896.08|905.18|896.08|1
1654737050000|2022-06-09 01:10:50|905.13|896.03|905.18|896.08|905.22|896.12|905.13|896.03|5
1654737060000|2022-06-09 01:11:00|905.28|896.18|905.33|896.23|905.33|896.23|905.28|896.18|4
1654737070000|2022-06-09 01:11:10|905.38|896.28|906|896.9|906.25|897.15|905.38|896.28|11
1654737080000|2022-06-09 01:11:20|906.05|896.95|906|896.9|906.05|896.95|906|896.9|2
1654737090000|2022-06-09 01:11:30|906.05|896.95|906.15|897.05|906.15|897.05|906.05|896.95|4
1654737100000|2022-06-09 01:11:40|906.2|897.1|906.2|897.1|906.2|897.1|906.2|897.1|1
1654737110000|2022-06-09 01:11:50|906.15|897.05|905.95|896.85|906.15|897.05|905.9|896.8|6
1654737120000|2022-06-09 01:12:00|906|896.9|906.15|897.05|906.15|897.05|906|896.9|5
1654737130000|2022-06-09 01:12:10|906.3|897.2|906.4|897.3|906.4|897.3|906.25|897.15|4
1654737140000|2022-06-09 01:12:20|906.45|897.35|906.25|897.15|906.65|897.55|906.25|897.15|13
1654737150000|2022-06-09 01:12:30|906.15|897.05|905.95|896.85|906.15|897.05|905.95|896.85|4
1654737160000|2022-06-09 01:12:40|905.9|896.8|905.57|896.47|905.9|896.8|905.52|896.42|6
1654737170000|2022-06-09 01:12:50|905.52|896.42|905.52|896.42|905.67|896.57|905.52|896.42|6
1654737180000|2022-06-09 01:13:00|905.47|896.37|905.52|896.42|905.52|896.42|905.47|896.37|2
1654737200000|2022-06-09 01:13:20|905.57|896.47|906.05|896.95|906.05|896.95|905.57|896.47|7
1654737220000|2022-06-09 01:13:40|906|896.9|905.4|896.3|906|896.9|905.4|896.3|6
1654737240000|2022-06-09 01:14:00|904.86|895.76|904.64|895.54|904.86|895.76|904.64|895.54|5
1654737250000|2022-06-09 01:14:10|904.54|895.44|904.59|895.49|904.59|895.49|904.54|895.44|2
1654737260000|2022-06-09 01:14:20|904.64|895.54|904.8|895.7|904.8|895.7|904.59|895.49|4
1654737270000|2022-06-09 01:14:30|904.95|895.85|904.95|895.85|905.05|895.95|904.95|895.85|10
1654737280000|2022-06-09 01:14:40|904.99|895.89|904.96|895.86|904.99|895.89|904.96|895.86|3
1654737290000|2022-06-09 01:14:50|904.73|895.63|904.86|895.76|904.86|895.76|904.64|895.54|9
1654737300000|2022-06-09 01:15:00|904.96|895.86|905.75|896.65|905.8|896.7|904.91|895.81|7
1654737310000|2022-06-09 01:15:10|905.8|896.7|905.34|896.24|905.8|896.7|905.24|896.14|10
1654737320000|2022-06-09 01:15:20|905.24|896.14|905.34|896.24|905.34|896.24|905.24|896.14|3
1654737340000|2022-06-09 01:15:40|905.29|896.19|905.29|896.19|905.29|896.19|905.29|896.19|1
1654737350000|2022-06-09 01:15:50|905.24|896.14|905.19|896.09|905.29|896.19|905.19|896.09|5
1654737360000|2022-06-09 01:16:00|905.24|896.14|905.9|896.8|905.95|896.85|905.24|896.14|11
1654737370000|2022-06-09 01:16:10|905.95|896.85|906.25|897.15|906.45|897.35|905.95|896.85|6
1654737380000|2022-06-09 01:16:20|906.35|897.25|906.35|897.25|906.35|897.25|906.35|897.25|1
1654737390000|2022-06-09 01:16:30|906.3|897.2|906.05|896.95|906.3|897.2|906.05|896.95|5
1654737400000|2022-06-09 01:16:40|906|896.9|905.9|896.8|906.05|896.95|905.9|896.8|8
1654737410000|2022-06-09 01:16:50|905.95|896.85|905.85|896.75|906|896.9|905.85|896.75|6
1654737420000|2022-06-09 01:17:00|905.9|896.8|905.95|896.85|905.95|896.85|905.9|896.8|2
1654737430000|2022-06-09 01:17:10|906.05|896.95|906.05|896.95|906.05|896.95|906.05|896.95|1
1654737440000|2022-06-09 01:17:20|906.25|897.15|906.7|897.6|906.7|897.6|906.25|897.15|8
1654737450000|2022-06-09 01:17:30|906.65|897.55|906.7|897.6|906.8|897.7|906.5|897.4|16
1654737460000|2022-06-09 01:17:40|906.75|897.65|906.75|897.65|906.75|897.65|906.75|897.65|1
1654737470000|2022-06-09 01:17:50|906.7|897.6|906.05|896.95|906.7|897.6|906.05|896.95|13
1654737480000|2022-06-09 01:18:00|906.15|897.05|906.2|897.1|906.25|897.15|906.15|897.05|3
1654737490000|2022-06-09 01:18:10|906.25|897.15|906.2|897.1|906.3|897.2|906.15|897.05|7
1654737510000|2022-06-09 01:18:30|906.3|897.2|906.15|897.05|906.3|897.2|906.15|897.05|4
1654737520000|2022-06-09 01:18:40|906.2|897.1|906.2|897.1|906.25|897.15|906.2|897.1|3
1654737530000|2022-06-09 01:18:50|906.15|897.05|906.05|896.95|906.15|897.05|906.05|896.95|2
1654737540000|2022-06-09 01:19:00|906.15|897.05|906.15|897.05|906.15|897.05|906.15|897.05|1
1654737550000|2022-06-09 01:19:10|906.4|897.3|906.25|897.15|906.4|897.3|906.25|897.15|6
1654737560000|2022-06-09 01:19:20|906.35|897.25|906.25|897.15|906.35|897.25|906.25|897.15|3
1654737580000|2022-06-09 01:19:40|906.2|897.1|906.2|897.1|906.2|897.1|906.15|897.05|3
1654737590000|2022-06-09 01:19:50|906.3|897.2|906.3|897.2|906.3|897.2|906.25|897.15|3
1654737600000|2022-06-09 01:20:00|906.2|897.1|906.2|897.1|906.2|897.1|906.2|897.1|1
1654737610000|2022-06-09 01:20:10|906.3|897.2|906.4|897.3|906.4|897.3|906.3|897.2|3
1654737620000|2022-06-09 01:20:20|906.35|897.25|906.35|897.25|906.4|897.3|906.3|897.2|5
1654737630000|2022-06-09 01:20:30|906.3|897.2|906.25|897.15|906.3|897.2|906.25|897.15|2
1654737650000|2022-06-09 01:20:50|906.3|897.2|906.3|897.2|906.35|897.25|906.3|897.2|3
1654737670000|2022-06-09 01:21:10|906.35|897.25|906.55|897.45|906.6|897.5|906.35|897.25|5
1654737680000|2022-06-09 01:21:20|906.5|897.4|906.45|897.35|906.65|897.55|906.45|897.35|6
1654737690000|2022-06-09 01:21:30|906.35|897.25|906.25|897.15|906.4|897.3|906.25|897.15|4
1654737710000|2022-06-09 01:21:50|906.3|897.2|906.25|897.15|906.3|897.2|906.25|897.15|2
1654737730000|2022-06-09 01:22:10|906.4|897.3|906.4|897.3|906.4|897.3|906.4|897.3|1
1654737740000|2022-06-09 01:22:20|906.45|897.35|906.45|897.35|906.45|897.35|906.45|897.35|1
1654737750000|2022-06-09 01:22:30|906.35|897.25|906.35|897.25|906.4|897.3|906.35|897.25|5
1654737760000|2022-06-09 01:22:40|906.4|897.3|906.55|897.45|906.55|897.45|906.4|897.3|2
1654737770000|2022-06-09 01:22:50|906.65|897.55|906.8|897.7|906.85|897.75|906.65|897.55|4
1654737780000|2022-06-09 01:23:00|906.85|897.75|906.4|897.3|907.05|897.95|906.4|897.3|10
1654737790000|2022-06-09 01:23:10|906.35|897.25|906.35|897.25|906.35|897.25|906.35|897.25|1
1654737800000|2022-06-09 01:23:20|906.3|897.2|906.25|897.15|906.3|897.2|906.25|897.15|2
1654737810000|2022-06-09 01:23:30|906.3|897.2|906.35|897.25|906.35|897.25|906.3|897.2|2
1654737820000|2022-06-09 01:23:40|906.4|897.3|906.35|897.25|906.4|897.3|906.35|897.25|2
1654737830000|2022-06-09 01:23:50|906.4|897.3|906.75|897.65|906.75|897.65|906.35|897.25|8
1654737840000|2022-06-09 01:24:00|906.85|897.75|907|897.9|907.1|898|906.85|897.75|7
1654737850000|2022-06-09 01:24:10|906.95|897.85|906.95|897.85|906.95|897.85|906.95|897.85|1
1654737860000|2022-06-09 01:24:20|906.61|897.51|906.3|897.2|906.61|897.51|906.3|897.2|3
1654737880000|2022-06-09 01:24:40|906.2|897.1|906.1|897|906.2|897.1|906.1|897|3
1654737890000|2022-06-09 01:24:50|906.05|896.95|905.6|896.5|906.05|896.95|905.6|896.5|7
1654737900000|2022-06-09 01:25:00|905.55|896.45|905.75|896.65|905.95|896.85|905.5|896.4|9
1654737910000|2022-06-09 01:25:10|905.85|896.75|906.15|897.05|906.15|897.05|905.85|896.75|3
1654737920000|2022-06-09 01:25:20|906.1|897|905.85|896.75|906.1|897|905.85|896.75|6
1654737930000|2022-06-09 01:25:30|905.9|896.8|905.85|896.75|905.9|896.8|905.85|896.75|2
1654737940000|2022-06-09 01:25:40|905.95|896.85|905.95|896.85|905.95|896.85|905.95|896.85|1
1654737960000|2022-06-09 01:26:00|905.9|896.8|905.85|896.75|905.9|896.8|905.85|896.75|2
1654737970000|2022-06-09 01:26:10|905.5|896.4|905.5|896.4|905.5|896.4|905.5|896.4|1
1654737990000|2022-06-09 01:26:30|905.45|896.35|905.25|896.15|905.45|896.35|905.25|896.15|3
1654738000000|2022-06-09 01:26:40|905.34|896.24|905.25|896.15|905.34|896.24|905.25|896.15|2
1654738020000|2022-06-09 01:27:00|905.12|896.02|905.12|896.02|905.12|896.02|905.12|896.02|1
1654738030000|2022-06-09 01:27:10|905.22|896.12|905.27|896.17|905.32|896.22|905.17|896.07|5
1654738050000|2022-06-09 01:27:30|905.22|896.12|905.12|896.02|905.32|896.22|905.12|896.02|8
1654738060000|2022-06-09 01:27:40|905.07|895.97|905.07|895.97|905.12|896.02|904.97|895.87|9
1654738070000|2022-06-09 01:27:50|904.93|895.83|904.9|895.8|904.93|895.83|904.9|895.8|2
1654738100000|2022-06-09 01:28:20|904.97|895.87|905.07|895.97|905.07|895.97|904.97|895.87|3
1654738110000|2022-06-09 01:28:30|905.02|895.92|905.07|895.97|905.07|895.97|904.97|895.87|3
1654738120000|2022-06-09 01:28:40|905.17|896.07|905.12|896.02|905.17|896.07|905.12|896.02|2
1654738130000|2022-06-09 01:28:50|905.17|896.07|905.12|896.02|905.17|896.07|905.12|896.02|2
1654738150000|2022-06-09 01:29:10|905.27|896.17|905.55|896.45|905.55|896.45|905.22|896.12|6
1654738160000|2022-06-09 01:29:20|905.6|896.5|906|896.9|906.25|897.15|905.6|896.5|8
1654738170000|2022-06-09 01:29:30|906.05|896.95|906.1|897|906.25|897.15|906|896.9|9
1654738180000|2022-06-09 01:29:40|906.05|896.95|906.05|896.95|906.05|896.95|906.05|896.95|1
1654738190000|2022-06-09 01:29:50|906.1|897|906.05|896.95|906.1|897|906.05|896.95|2
1654738200000|2022-06-09 01:30:00|906.15|897.05|905.95|896.85|906.3|897.2|905.95|896.85|8
1654738210000|2022-06-09 01:30:10|905.9|896.8|905.9|896.8|906|896.9|905.65|896.55|9
1654738220000|2022-06-09 01:30:20|905.85|896.75|905.65|896.55|905.85|896.75|905.65|896.55|3
1654738230000|2022-06-09 01:30:30|905.55|896.45|905.45|896.35|905.55|896.45|905.45|896.35|2
1654738240000|2022-06-09 01:30:40|905.6|896.5|905.6|896.5|905.6|896.5|905.6|896.5|1
1654738250000|2022-06-09 01:30:50|905.55|896.45|905.5|896.4|905.55|896.45|905.5|896.4|2
1654738260000|2022-06-09 01:31:00|905.6|896.5|905.35|896.25|905.6|896.5|905.35|896.25|3
1654738270000|2022-06-09 01:31:10|905.4|896.3|905.75|896.65|905.85|896.75|905.4|896.3|7
1654738280000|2022-06-09 01:31:20|905.65|896.55|905.65|896.55|905.65|896.55|905.65|896.55|1
1654738290000|2022-06-09 01:31:30|905.6|896.5|905.75|896.65|905.75|896.65|905.55|896.45|6
1654738300000|2022-06-09 01:31:40|905.7|896.6|905.65|896.55|905.7|896.6|905.65|896.55|2
1654738310000|2022-06-09 01:31:50|905.6|896.5|905.6|896.5|905.6|896.5|905.6|896.5|1
1654738320000|2022-06-09 01:32:00|905.55|896.45|905.55|896.45|905.55|896.45|905.55|896.45|1
1654738330000|2022-06-09 01:32:10|905.65|896.55|905.4|896.3|905.65|896.55|905.4|896.3|4
1654738340000|2022-06-09 01:32:20|905.54|896.44|905.4|896.3|905.54|896.44|905.34|896.24|9
1654738350000|2022-06-09 01:32:30|905.45|896.35|905.4|896.3|905.45|896.35|905.4|896.3|2
1654738400000|2022-06-09 01:33:20|905.35|896.25|905.25|896.15|905.35|896.25|905.25|896.15|7
1654738410000|2022-06-09 01:33:30|905.35|896.25|905.35|896.25|905.35|896.25|905.35|896.25|1
1654738420000|2022-06-09 01:33:40|905.3|896.2|905.25|896.15|905.3|896.2|905.25|896.15|2
1654738440000|2022-06-09 01:34:00|905.35|896.25|905.45|896.35|905.55|896.45|905.35|896.25|4
1654738450000|2022-06-09 01:34:10|905.55|896.45|906.05|896.95|906.05|896.95|905.55|896.45|7
1654738460000|2022-06-09 01:34:20|906.1|897|906.15|897.05|906.2|897.1|906.1|897|3
1654738470000|2022-06-09 01:34:30|906.1|897|905.95|896.85|906.1|897|905.95|896.85|3
1654738480000|2022-06-09 01:34:40|906.05|896.95|906.25|897.15|906.25|897.15|906.05|896.95|5
1654738490000|2022-06-09 01:34:50|906.3|897.2|906.4|897.3|906.45|897.35|906.3|897.2|4
1654738500000|2022-06-09 01:35:00|906.5|897.4|907.05|897.95|907.05|897.95|906.5|897.4|4
1654738510000|2022-06-09 01:35:10|907|897.9|907.05|897.95|907.15|898.05|907|897.9|4
1654738520000|2022-06-09 01:35:20|907.1|898|907.05|897.95|907.15|898.05|907.05|897.95|5
1654738530000|2022-06-09 01:35:30|907|897.9|906.9|897.8|907.05|897.95|906.9|897.8|6
1654738540000|2022-06-09 01:35:40|907|897.9|906.48|897.38|907|897.9|906.48|897.38|4
1654738550000|2022-06-09 01:35:50|906.43|897.33|906.48|897.38|906.53|897.43|906.33|897.23|7
1654738560000|2022-06-09 01:36:00|906.45|897.35|906.75|897.65|906.75|897.65|906.4|897.3|6
1654738570000|2022-06-09 01:36:10|906.8|897.7|907.05|897.95|907.15|898.05|906.8|897.7|7
1654738590000|2022-06-09 01:36:30|907|897.9|906.45|897.35|907|897.9|906.45|897.35|4
1654738600000|2022-06-09 01:36:40|906.5|897.4|906.65|897.55|906.65|897.55|906.5|897.4|4
1654738610000|2022-06-09 01:36:50|906.6|897.5|906.5|897.4|906.7|897.6|906.5|897.4|8
1654738630000|2022-06-09 01:37:10|906.4|897.3|906.25|897.15|906.4|897.3|906.25|897.15|4
1654738640000|2022-06-09 01:37:20|906.2|897.1|906.15|897.05|906.2|897.1|906.15|897.05|2
1654738650000|2022-06-09 01:37:30|905.87|896.77|905.5|896.4|905.87|896.77|905.5|896.4|5
1654738660000|2022-06-09 01:37:40|905.45|896.35|905.45|896.35|905.45|896.35|905.45|896.35|1
1654738680000|2022-06-09 01:38:00|905.4|896.3|905.3|896.2|905.4|896.3|905.3|896.2|3
1654738690000|2022-06-09 01:38:10|905.25|896.15|905.25|896.15|905.25|896.15|905.25|896.15|1
1654738720000|2022-06-09 01:38:40|905.07|895.97|904.9|895.8|905.07|895.97|904.9|895.8|3
1654738750000|2022-06-09 01:39:10|904.68|895.58|904.61|895.51|904.68|895.58|904.61|895.51|2
1654738790000|2022-06-09 01:39:50|904.6|895.5|903.23|894.13|904.6|895.5|903.23|894.13|11
1654738800000|2022-06-09 01:40:00|903.28|894.18|904.05|894.95|904.1|895|903.28|894.18|9
1654738810000|2022-06-09 01:40:10|904.15|895.05|904.5|895.4|904.5|895.4|904.04|894.94|9
1654738830000|2022-06-09 01:40:30|904.46|895.36|904.45|895.35|904.46|895.36|904.45|895.35|2
1654738840000|2022-06-09 01:40:40|904.5|895.4|904.4|895.3|904.5|895.4|904.4|895.3|2
1654738860000|2022-06-09 01:41:00|904.5|895.4|904.95|895.85|904.95|895.85|904.5|895.4|5
1654738870000|2022-06-09 01:41:10|905.05|895.95|905.05|895.95|905.05|895.95|905.05|895.95|1
1654738880000|2022-06-09 01:41:20|905|895.9|905|895.9|905|895.9|904.95|895.85|3
1654738890000|2022-06-09 01:41:30|905.05|895.95|905.05|895.95|905.05|895.95|905.05|895.95|1
1654738910000|2022-06-09 01:41:50|905|895.9|905|895.9|905|895.9|905|895.9|1
1654738930000|2022-06-09 01:42:10|905.05|895.95|905.05|895.95|905.05|895.95|905.05|895.95|1
1654738940000|2022-06-09 01:42:20|905|895.9|905|895.9|905|895.9|904.75|895.65|10
1654738950000|2022-06-09 01:42:30|905.05|895.95|905.1|896|905.1|896|905.05|895.95|2
1654738960000|2022-06-09 01:42:40|905.05|895.95|905.05|895.95|905.1|896|905.05|895.95|3
1654738970000|2022-06-09 01:42:50|905|895.9|904.45|895.35|905|895.9|904.45|895.35|6
1654738980000|2022-06-09 01:43:00|904.55|895.45|904.7|895.6|904.7|895.6|904.55|895.45|2
1654738990000|2022-06-09 01:43:10|904.65|895.55|904.55|895.45|904.65|895.55|904.5|895.4|6
1654739000000|2022-06-09 01:43:20|904.65|895.55|905.2|896.1|905.2|896.1|904.65|895.55|9
1654739010000|2022-06-09 01:43:30|905.15|896.05|905.1|896|905.15|896.05|905.05|895.95|3
1654739030000|2022-06-09 01:43:50|905.05|895.95|904.95|895.85|905.05|895.95|904.95|895.85|2
1654739040000|2022-06-09 01:44:00|904.9|895.8|905|895.9|905|895.9|904.55|895.45|5
1654739050000|2022-06-09 01:44:10|905.05|895.95|905.05|895.95|905.05|895.95|905.05|895.95|1
1654739060000|2022-06-09 01:44:20|905|895.9|905|895.9|905|895.9|905|895.9|1
1654739070000|2022-06-09 01:44:30|904.9|895.8|904.5|895.4|904.9|895.8|904.5|895.4|5
1654739080000|2022-06-09 01:44:40|904.45|895.35|904.4|895.3|904.45|895.35|904.4|895.3|2
1654739090000|2022-06-09 01:44:50|904.45|895.35|904.5|895.4|904.65|895.55|904.45|895.35|7
1654739100000|2022-06-09 01:45:00|904.4|895.3|903.85|894.75|904.4|895.3|903.81|894.71|12
1654739110000|2022-06-09 01:45:10|903.95|894.85|904.4|895.3|904.45|895.35|903.95|894.85|7
1654739120000|2022-06-09 01:45:20|904.35|895.25|904.4|895.3|904.4|895.3|904.3|895.2|3
1654739130000|2022-06-09 01:45:30|904.35|895.25|904.3|895.2|904.35|895.25|904.3|895.2|2
1654739140000|2022-06-09 01:45:40|904.25|895.15|904.15|895.05|904.25|895.15|904.15|895.05|3
1654739150000|2022-06-09 01:45:50|904.1|895|903.75|894.65|904.1|895|903.65|894.55|6
1654739160000|2022-06-09 01:46:00|903.8|894.7|904.25|895.15|904.45|895.35|903.8|894.7|10
1654739170000|2022-06-09 01:46:10|904.3|895.2|904.3|895.2|904.4|895.3|904.3|895.2|8
1654739190000|2022-06-09 01:46:30|904.25|895.15|903.8|894.7|904.25|895.15|903.75|894.65|7
1654739200000|2022-06-09 01:46:40|903.75|894.65|903.8|894.7|903.8|894.7|903.75|894.65|2
1654739210000|2022-06-09 01:46:50|903.75|894.65|903.6|894.5|903.75|894.65|903.6|894.5|3
1654739220000|2022-06-09 01:47:00|903.7|894.6|903.1|894|903.8|894.7|903.1|894|13
1654739230000|2022-06-09 01:47:10|903.05|893.95|902.43|893.33|903.05|893.95|902.43|893.33|7
1654739240000|2022-06-09 01:47:20|902.38|893.28|902.18|893.08|902.38|893.28|902.18|893.08|8
1654739250000|2022-06-09 01:47:30|902.11|893.01|902.11|893.01|902.28|893.18|902.11|893.01|5
1654739260000|2022-06-09 01:47:40|902.18|893.08|902.45|893.35|902.45|893.35|902.18|893.08|15
1654739270000|2022-06-09 01:47:50|902.4|893.3|902.6|893.5|902.75|893.65|902.35|893.25|8
1654739280000|2022-06-09 01:48:00|902.75|893.65|903|893.9|903.25|894.15|902.7|893.6|7
1654739290000|2022-06-09 01:48:10|902.95|893.85|902.85|893.75|902.95|893.85|902.75|893.65|5
1654739300000|2022-06-09 01:48:20|902.9|893.8|902.75|893.65|903.15|894.05|902.75|893.65|4
1654739310000|2022-06-09 01:48:30|902.7|893.6|902.8|893.7|902.8|893.7|902.6|893.5|6
1654739320000|2022-06-09 01:48:40|902.85|893.75|902.9|893.8|903|893.9|902.85|893.75|4
1654739330000|2022-06-09 01:48:50|902.95|893.85|902.65|893.55|902.95|893.85|902.65|893.55|5
1654739340000|2022-06-09 01:49:00|902.55|893.45|902.45|893.35|902.7|893.6|902.45|893.35|7
1654739360000|2022-06-09 01:49:20|902.4|893.3|902.23|893.13|902.4|893.3|902.18|893.08|4
1654739370000|2022-06-09 01:49:30|902.18|893.08|902.28|893.18|902.33|893.23|902.18|893.08|4
1654739380000|2022-06-09 01:49:40|902.23|893.13|902.11|893.01|902.23|893.13|902.11|893.01|3
1654739390000|2022-06-09 01:49:50|902.33|893.23|902.28|893.18|902.33|893.23|902.28|893.18|2
1654739400000|2022-06-09 01:50:00|902.4|893.3|902.4|893.3|902.4|893.3|902.4|893.3|1
1654739410000|2022-06-09 01:50:10|902.28|893.18|902.28|893.18|902.28|893.18|902.28|893.18|1
1654739420000|2022-06-09 01:50:20|902.24|893.14|902.14|893.04|902.24|893.14|902.14|893.04|3
1654739430000|2022-06-09 01:50:30|902.09|892.99|902.03|892.93|902.09|892.99|902.03|892.93|2
1654739450000|2022-06-09 01:50:50|902.09|892.99|902.03|892.93|902.09|892.99|902.03|892.93|2
1654739460000|2022-06-09 01:51:00|901.85|892.75|901.35|892.25|901.85|892.75|901.35|892.25|2
1654739470000|2022-06-09 01:51:10|901.29|892.19|901.45|892.35|901.65|892.55|901.07|891.97|15
1654739480000|2022-06-09 01:51:20|901.4|892.3|901.45|892.35|901.51|892.41|901.4|892.3|4
1654739490000|2022-06-09 01:51:30|901.29|892.19|900.91|891.81|901.29|892.19|900.91|891.81|6
1654739500000|2022-06-09 01:51:40|900.95|891.85|901.4|892.3|901.45|892.35|900.95|891.85|9
1654739510000|2022-06-09 01:51:50|901.35|892.25|901.35|892.25|901.35|892.25|901.35|892.25|1
1654739520000|2022-06-09 01:52:00|901.4|892.3|901.35|892.25|901.45|892.35|901.35|892.25|5
1654739530000|2022-06-09 01:52:10|901.3|892.2|901.4|892.3|901.4|892.3|901.3|892.2|3
1654739540000|2022-06-09 01:52:20|901.45|892.35|901.45|892.35|901.45|892.35|901.45|892.35|1
1654739560000|2022-06-09 01:52:40|901.65|892.55|901.65|892.55|901.65|892.55|901.65|892.55|1
1654739570000|2022-06-09 01:52:50|901.6|892.5|901.55|892.45|901.6|892.5|901.55|892.45|2
1654739580000|2022-06-09 01:53:00|901.6|892.5|901.55|892.45|901.65|892.55|901.5|892.4|4
1654739590000|2022-06-09 01:53:10|901.65|892.55|901.75|892.65|901.75|892.65|901.65|892.55|2
1654739620000|2022-06-09 01:53:40|901.65|892.55|901.55|892.45|901.65|892.55|901.55|892.45|2
1654739630000|2022-06-09 01:53:50|901.6|892.5|902.05|892.95|902.05|892.95|901.6|892.5|4
1654739650000|2022-06-09 01:54:10|902|892.9|901.65|892.55|902.15|893.05|901.6|892.5|14
1654739660000|2022-06-09 01:54:20|901.6|892.5|901.65|892.55|901.65|892.55|901.6|892.5|2
1654739670000|2022-06-09 01:54:30|901.75|892.65|901.85|892.75|901.85|892.75|901.75|892.65|6
1654739680000|2022-06-09 01:54:40|901.8|892.7|901.85|892.75|901.85|892.75|901.8|892.7|4
1654739690000|2022-06-09 01:54:50|901.9|892.8|902.05|892.95|902.05|892.95|901.9|892.8|5
1654739700000|2022-06-09 01:55:00|902.2|893.1|902.15|893.05|902.25|893.15|901.93|892.83|14
1654739710000|2022-06-09 01:55:10|902.2|893.1|901.75|892.65|902.21|893.11|901.7|892.6|7
1654739750000|2022-06-09 01:55:50|901.65|892.55|901.65|892.55|901.65|892.55|901.6|892.5|3
1654739770000|2022-06-09 01:56:10|901.5|892.4|900.8|891.7|901.5|892.4|900.8|891.7|5
1654739780000|2022-06-09 01:56:20|900.85|891.75|901.35|892.25|901.35|892.25|900.85|891.75|5
1654739790000|2022-06-09 01:56:30|901.4|892.3|901.55|892.45|901.55|892.45|901.4|892.3|3
1654739800000|2022-06-09 01:56:40|901.5|892.4|901.5|892.4|901.5|892.4|901.5|892.4|1
1654739810000|2022-06-09 01:56:50|901.45|892.35|901.45|892.35|901.45|892.35|901.45|892.35|1
1654739820000|2022-06-09 01:57:00|901.55|892.45|901.55|892.45|901.55|892.45|901.55|892.45|1
1654739830000|2022-06-09 01:57:10|901.7|892.6|902.13|893.03|902.16|893.06|901.7|892.6|8
1654739840000|2022-06-09 01:57:20|902.1|893|901.75|892.65|902.1|893|901.75|892.65|4
1654739850000|2022-06-09 01:57:30|901.8|892.7|901.8|892.7|901.8|892.7|901.8|892.7|1
1654739860000|2022-06-09 01:57:40|901.75|892.65|901.75|892.65|901.75|892.65|901.75|892.65|1
1654739870000|2022-06-09 01:57:50|901.7|892.6|901.7|892.6|901.7|892.6|901.7|892.6|1
1654739880000|2022-06-09 01:58:00|901.61|892.51|901.58|892.48|901.61|892.51|901.48|892.38|4
1654739890000|2022-06-09 01:58:10|901.53|892.43|901.8|892.7|901.8|892.7|901.53|892.43|4
1654739900000|2022-06-09 01:58:20|901.75|892.65|901.49|892.39|901.75|892.65|901.49|892.39|4
1654739910000|2022-06-09 01:58:30|901.44|892.34|901.39|892.29|901.44|892.34|901.39|892.29|2
1654739920000|2022-06-09 01:58:40|901.34|892.24|900.78|891.68|901.34|892.24|900.78|891.68|7
1654739930000|2022-06-09 01:58:50|900.71|891.61|900.78|891.68|900.8|891.7|900.71|891.61|4
1654739940000|2022-06-09 01:59:00|900.8|891.7|900.79|891.69|900.8|891.7|900.79|891.69|2
1654739950000|2022-06-09 01:59:10|900.71|891.61|900.82|891.72|900.88|891.78|900.71|891.61|5
1654739970000|2022-06-09 01:59:30|900.77|891.67|900.7|891.6|900.77|891.67|900.7|891.6|3
1654739980000|2022-06-09 01:59:40|900.16|891.06|899.62|890.52|900.16|891.06|899.62|890.52|9
1654739990000|2022-06-09 01:59:50|899.64|890.54|899.56|890.46|899.65|890.55|899.56|890.46|7
1654740000000|2022-06-09 02:00:00|899.6|890.5|899.65|890.55|899.71|890.61|899.56|890.46|5
1654740010000|2022-06-09 02:00:10|899.75|890.65|900.25|891.15|900.25|891.15|899.75|890.65|5
1654740020000|2022-06-09 02:00:20|900.16|891.06|900.07|890.97|900.26|891.16|900.07|890.97|8
1654740030000|2022-06-09 02:00:30|899.87|890.77|899.71|890.61|900.05|890.95|899.71|890.61|16
1654740040000|2022-06-09 02:00:40|899.61|890.51|899.56|890.46|899.61|890.51|899.56|890.46|2
1654740060000|2022-06-09 02:01:00|899.65|890.55|899.8|890.7|900.08|890.98|899.65|890.55|10
1654740070000|2022-06-09 02:01:10|899.73|890.63|899.66|890.56|899.79|890.69|899.65|890.55|8
1654740080000|2022-06-09 02:01:20|899.62|890.52|899.67|890.57|899.69|890.59|899.62|890.52|3
1654740100000|2022-06-09 02:01:40|899.68|890.58|899.56|890.46|899.68|890.58|899.56|890.46|7
1654740120000|2022-06-09 02:02:00|899.6|890.5|899.6|890.5|899.6|890.5|899.6|890.5|1
1654740130000|2022-06-09 02:02:10|899.77|890.67|899.77|890.67|899.77|890.67|899.77|890.67|1
1654740140000|2022-06-09 02:02:20|899.85|890.75|899.75|890.65|899.87|890.77|899.73|890.63|8
1654740150000|2022-06-09 02:02:30|899.8|890.7|899.73|890.63|899.8|890.7|899.73|890.63|4
1654740160000|2022-06-09 02:02:40|899.74|890.64|899.7|890.6|899.77|890.67|899.7|890.6|7
1654740170000|2022-06-09 02:02:50|899.65|890.55|899.7|890.6|899.7|890.6|899.65|890.55|2
1654740180000|2022-06-09 02:03:00|899.8|890.7|899.99|890.89|900.2|891.1|899.8|890.7|7
1654740190000|2022-06-09 02:03:10|900.04|890.94|899.65|890.55|900.04|890.94|899.65|890.55|7
1654740200000|2022-06-09 02:03:20|899.62|890.52|899.59|890.49|899.62|890.52|899.59|890.49|5
1654740220000|2022-06-09 02:03:40|899.63|890.53|899.63|890.53|899.63|890.53|899.63|890.53|1
1654740230000|2022-06-09 02:03:50|899.74|890.64|899.74|890.64|899.74|890.64|899.74|890.64|1
1654740240000|2022-06-09 02:04:00|899.84|890.74|899.84|890.74|899.84|890.74|899.84|890.74|1
1654740250000|2022-06-09 02:04:10|899.99|890.89|900.1|891|900.4|891.3|899.99|890.89|7
1654740260000|2022-06-09 02:04:20|900.05|890.95|899.74|890.64|900.05|890.95|899.74|890.64|2
1654740270000|2022-06-09 02:04:30|899.69|890.59|899.69|890.59|899.69|890.59|899.69|890.59|1
1654740320000|2022-06-09 02:05:20|899.63|890.53|899.63|890.53|899.63|890.53|899.63|890.53|1
1654740330000|2022-06-09 02:05:30|899.69|890.59|899.69|890.59|899.69|890.59|899.69|890.59|1
1654740360000|2022-06-09 02:06:00|899.63|890.53|899.63|890.53|899.63|890.53|899.63|890.53|1
1654740390000|2022-06-09 02:06:30|899.69|890.59|899.69|890.59|899.69|890.59|899.69|890.59|1
1654740410000|2022-06-09 02:06:50|899.65|890.55|899.74|890.64|899.74|890.64|899.65|890.55|3
1654740420000|2022-06-09 02:07:00|899.79|890.69|900.15|891.05|900.19|891.09|899.79|890.69|8
1654740430000|2022-06-09 02:07:10|900.22|891.12|900.16|891.06|900.22|891.12|900.06|890.96|6
1654740440000|2022-06-09 02:07:20|900.14|891.04|900.06|890.96|900.14|891.04|900.06|890.96|8
1654740450000|2022-06-09 02:07:30|900.01|890.91|899.71|890.61|900.01|890.91|899.67|890.57|8
1654740460000|2022-06-09 02:07:40|899.81|890.71|899.91|890.81|899.98|890.88|899.76|890.66|7
1654740470000|2022-06-09 02:07:50|899.89|890.79|899.87|890.77|899.89|890.79|899.87|890.77|2
1654740480000|2022-06-09 02:08:00|899.96|890.86|901.06|891.96|901.08|891.98|899.96|890.86|13
1654740490000|2022-06-09 02:08:10|901.04|891.94|900.78|891.68|901.04|891.94|900.78|891.68|4
1654740510000|2022-06-09 02:08:30|900.77|891.67|900.82|891.72|900.82|891.72|900.77|891.67|2
1654740520000|2022-06-09 02:08:40|900.87|891.77|900.87|891.77|901.02|891.92|900.87|891.77|5
1654740530000|2022-06-09 02:08:50|900.77|891.67|900.77|891.67|900.77|891.67|900.77|891.67|1
1654740550000|2022-06-09 02:09:10|900.82|891.72|900.77|891.67|900.92|891.82|900.72|891.62|10
1654740560000|2022-06-09 02:09:20|900.72|891.62|900.72|891.62|900.77|891.67|900.72|891.62|3
1654740580000|2022-06-09 02:09:40|900.77|891.67|900.75|891.65|900.82|891.72|900.75|891.65|3
1654740600000|2022-06-09 02:10:00|900.8|891.7|901.25|892.15|901.35|892.25|900.75|891.65|6
1654740610000|2022-06-09 02:10:10|901.3|892.2|901.15|892.05|901.35|892.25|901.15|892.05|5
1654740630000|2022-06-09 02:10:30|901.1|892|900.65|891.55|901.1|892|900.65|891.55|4
1654740640000|2022-06-09 02:10:40|900.6|891.5|900.55|891.45|900.65|891.55|900.5|891.4|5
1654740650000|2022-06-09 02:10:50|900.5|891.4|900.55|891.45|900.55|891.45|900.45|891.35|3
1654740660000|2022-06-09 02:11:00|900.6|891.5|901.1|892|901.1|892|900.6|891.5|4
1654740670000|2022-06-09 02:11:10|901.05|891.95|900.55|891.45|901.05|891.95|900.55|891.45|6
1654740680000|2022-06-09 02:11:20|900.5|891.4|900.5|891.4|900.5|891.4|900.5|891.4|1
1654740690000|2022-06-09 02:11:30|900.35|891.25|900.4|891.3|900.45|891.35|900.3|891.2|4
1654740700000|2022-06-09 02:11:40|900.3|891.2|900.4|891.3|900.4|891.3|900.3|891.2|3
1654740710000|2022-06-09 02:11:50|900.35|891.25|900.3|891.2|900.35|891.25|900.3|891.2|2
1654740730000|2022-06-09 02:12:10|900.2|891.1|899.56|890.46|900.2|891.1|899.56|890.46|8
1654740740000|2022-06-09 02:12:20|899.6|890.5|899.56|890.46|899.6|890.5|899.56|890.46|2
1654740770000|2022-06-09 02:12:50|899.6|890.5|899.6|890.5|899.6|890.5|899.6|890.5|1
1654740780000|2022-06-09 02:13:00|899.66|890.56|899.6|890.5|899.66|890.56|899.6|890.5|5
1654740790000|2022-06-09 02:13:10|899.65|890.55|899.65|890.55|899.65|890.55|899.6|890.5|3
1654740800000|2022-06-09 02:13:20|899.56|890.46|899.56|890.46|899.56|890.46|899.56|890.46|1
1654740820000|2022-06-09 02:13:40|899.65|890.55|899.65|890.55|899.7|890.6|899.65|890.55|3
1654740830000|2022-06-09 02:13:50|899.7|890.6|899.75|890.65|900.1|891|899.65|890.55|14
1654740840000|2022-06-09 02:14:00|899.8|890.7|899.9|890.8|899.9|890.8|899.75|890.65|8
1654740850000|2022-06-09 02:14:10|899.95|890.85|900.45|891.35|900.45|891.35|899.95|890.85|14
1654740860000|2022-06-09 02:14:20|900.55|891.45|900.55|891.45|900.6|891.5|900.45|891.35|6
1654740870000|2022-06-09 02:14:30|900.65|891.55|901.25|892.15|901.3|892.2|900.65|891.55|9
1654740880000|2022-06-09 02:14:40|901.17|892.07|901.05|891.95|901.17|892.07|901|891.9|5
1654740890000|2022-06-09 02:14:50|900.85|891.75|900.3|891.2|900.85|891.75|900.3|891.2|5
1654740900000|2022-06-09 02:15:00|900.35|891.25|900.1|891|900.4|891.3|900.1|891|6
1654740910000|2022-06-09 02:15:10|900.15|891.05|900.1|891|900.35|891.25|900.06|890.96|6
1654740920000|2022-06-09 02:15:20|900.04|890.94|900.4|891.3|900.4|891.3|899.68|890.58|12
1654740940000|2022-06-09 02:15:40|900.35|891.25|900.03|890.93|900.35|891.25|900.03|890.93|5
1654740950000|2022-06-09 02:15:50|899.98|890.88|899.98|890.88|900.07|890.97|899.98|890.88|5
1654740960000|2022-06-09 02:16:00|900.03|890.93|900.2|891.1|900.2|891.1|899.92|890.82|7
1654740970000|2022-06-09 02:16:10|900.3|891.2|900.35|891.25|900.35|891.25|900.3|891.2|2
1654740980000|2022-06-09 02:16:20|900.3|891.2|900.1|891|900.3|891.2|900.1|891|5
1654740990000|2022-06-09 02:16:30|899.83|890.73|899.85|890.75|899.85|890.75|899.7|890.6|5
1654741010000|2022-06-09 02:16:50|899.9|890.8|899.85|890.75|899.95|890.85|899.85|890.75|4
1654741020000|2022-06-09 02:17:00|899.95|890.85|900.4|891.3|900.4|891.3|899.95|890.85|10
1654741030000|2022-06-09 02:17:10|900.45|891.35|900.55|891.45|900.55|891.45|900.45|891.35|6
1654741040000|2022-06-09 02:17:20|900.5|891.4|900.4|891.3|900.5|891.4|900.25|891.15|10
1654741050000|2022-06-09 02:17:30|900.45|891.35|900.3|891.2|900.45|891.35|900.3|891.2|4
1654741060000|2022-06-09 02:17:40|900.4|891.3|900.5|891.4|900.6|891.5|900.4|891.3|4
1654741070000|2022-06-09 02:17:50|900.55|891.45|901.2|892.1|901.25|892.15|900.55|891.45|6
1654741080000|2022-06-09 02:18:00|901.25|892.15|901.25|892.15|901.4|892.3|901.2|892.1|9
1654741090000|2022-06-09 02:18:10|901.2|892.1|901.4|892.3|901.4|892.3|901.2|892.1|8
1654741100000|2022-06-09 02:18:20|901.35|892.25|902|892.9|902|892.9|901.35|892.25|11
1654741110000|2022-06-09 02:18:30|901.95|892.85|902.3|893.2|902.45|893.35|901.95|892.85|12
1654741120000|2022-06-09 02:18:40|902.25|893.15|902.2|893.1|902.3|893.2|902.2|893.1|10
1654741130000|2022-06-09 02:18:50|902.25|893.15|901.95|892.85|902.25|893.15|901.95|892.85|5
1654741140000|2022-06-09 02:19:00|901.9|892.8|901.75|892.65|901.9|892.8|901.75|892.65|3
1654741150000|2022-06-09 02:19:10|901.53|892.43|901.53|892.43|901.53|892.43|901.53|892.43|1
1654741160000|2022-06-09 02:19:20|901.48|892.38|901.48|892.38|901.48|892.38|901.43|892.33|3
1654741170000|2022-06-09 02:19:30|901.53|892.43|901.43|892.33|901.58|892.48|901.43|892.33|7
1654741180000|2022-06-09 02:19:40|901.38|892.28|901.38|892.28|901.38|892.28|901.38|892.28|1
1654741190000|2022-06-09 02:19:50|901.43|892.33|901.38|892.28|901.43|892.33|901.38|892.28|2
1654741200000|2022-06-09 02:20:00|901.43|892.33|901.43|892.33|901.43|892.33|901.43|892.33|1
1654741220000|2022-06-09 02:20:20|901.53|892.43|901.43|892.33|901.53|892.43|901.43|892.33|3
1654741230000|2022-06-09 02:20:30|901.38|892.28|901.43|892.33|901.43|892.33|901.38|892.28|2
1654741240000|2022-06-09 02:20:40|901.53|892.43|901.49|892.39|901.53|892.43|901.48|892.38|3
1654741250000|2022-06-09 02:20:50|901.44|892.34|901.43|892.33|901.44|892.34|901.43|892.33|2
1654741260000|2022-06-09 02:21:00|901.38|892.28|901.38|892.28|901.38|892.28|901.38|892.28|1
1654741270000|2022-06-09 02:21:10|901.32|892.22|901.32|892.22|901.32|892.22|901.32|892.22|1
1654741290000|2022-06-09 02:21:30|901.38|892.28|901.38|892.28|901.38|892.28|901.38|892.28|1
1654741300000|2022-06-09 02:21:40|901.58|892.48|902.1|893|902.1|893|901.58|892.48|6
1654741310000|2022-06-09 02:21:50|902.15|893.05|901.95|892.85|902.2|893.1|901.95|892.85|7
1654741320000|2022-06-09 02:22:00|902|892.9|902.1|893|902.1|893|902|892.9|2
1654741330000|2022-06-09 02:22:10|902.15|893.05|902.55|893.45|902.6|893.5|902.15|893.05|6
1654741340000|2022-06-09 02:22:20|902.6|893.5|902.55|893.45|903|893.9|902.55|893.45|8
1654741350000|2022-06-09 02:22:30|902.6|893.5|902.65|893.55|902.65|893.55|902.6|893.5|2
1654741360000|2022-06-09 02:22:40|902.6|893.5|902.65|893.55|902.65|893.55|902.6|893.5|4
1654741370000|2022-06-09 02:22:50|902.7|893.6|902.85|893.75|902.85|893.75|902.7|893.6|3
1654741380000|2022-06-09 02:23:00|903|893.9|904.3|895.2|904.4|895.3|903|893.9|13
1654741390000|2022-06-09 02:23:10|904.2|895.1|904.15|895.05|904.3|895.2|904.15|895.05|6
1654741400000|2022-06-09 02:23:20|904.1|895|903.9|894.8|904.25|895.15|903.85|894.75|11
1654741410000|2022-06-09 02:23:30|903.85|894.75|904.05|894.95|904.12|895.02|903.85|894.75|5
1654741430000|2022-06-09 02:23:50|904|894.9|904|894.9|904|894.9|904|894.9|1
1654741440000|2022-06-09 02:24:00|903.95|894.85|904|894.9|904|894.9|903.95|894.85|4
1654741450000|2022-06-09 02:24:10|904.1|895|904.25|895.15|904.25|895.15|904.1|895|3
1654741470000|2022-06-09 02:24:30|904.2|895.1|904.2|895.1|904.2|895.1|904.2|895.1|1
1654741480000|2022-06-09 02:24:40|904.25|895.15|904.12|895.02|904.25|895.15|904.12|895.02|4
1654741490000|2022-06-09 02:24:50|904.2|895.1|904.2|895.1|904.2|895.1|904.2|895.1|1
1654741500000|2022-06-09 02:25:00|904.15|895.05|904.2|895.1|904.3|895.2|904.05|894.95|9
1654741510000|2022-06-09 02:25:10|904.25|895.15|904.1|895|904.25|895.15|904.1|895|4
1654741520000|2022-06-09 02:25:20|904.15|895.05|904.1|895|904.15|895.05|904.1|895|2
1654741530000|2022-06-09 02:25:30|904.15|895.05|904.2|895.1|904.2|895.1|904.15|895.05|2
1654741540000|2022-06-09 02:25:40|904.15|895.05|904.1|895|904.15|895.05|904.1|895|2
1654741560000|2022-06-09 02:26:00|904.07|894.97|904.15|895.05|904.2|895.1|904.05|894.95|6
1654741570000|2022-06-09 02:26:10|904.05|894.95|904.05|894.95|904.05|894.95|904.05|894.95|1
1654741590000|2022-06-09 02:26:30|904.1|895|904.1|895|904.1|895|904.1|895|1
1654741600000|2022-06-09 02:26:40|904.05|894.95|904.05|894.95|904.05|894.95|904.05|894.95|1
1654741610000|2022-06-09 02:26:50|904.1|895|904.05|894.95|904.1|895|904.05|894.95|2
1654741630000|2022-06-09 02:27:10|904|894.9|903.35|894.25|904|894.9|903.35|894.25|6
1654741640000|2022-06-09 02:27:20|903.26|894.16|903.21|894.11|903.26|894.16|903.21|894.11|2
1654741650000|2022-06-09 02:27:30|903.1|894|903.07|893.97|903.13|894.03|903.07|893.97|3
1654741660000|2022-06-09 02:27:40|903.21|894.11|903.5|894.4|903.5|894.4|903.11|894.01|6
1654741680000|2022-06-09 02:28:00|903.43|894.33|903.29|894.19|903.43|894.33|903.29|894.19|3
1654741690000|2022-06-09 02:28:10|903.28|894.18|903.44|894.34|903.49|894.39|903.28|894.18|7
1654741700000|2022-06-09 02:28:20|903.49|894.39|903.95|894.85|904|894.9|903.49|894.39|7
1654741710000|2022-06-09 02:28:30|903.9|894.8|903.85|894.75|903.9|894.8|903.85|894.75|2
1654741720000|2022-06-09 02:28:40|903.9|894.8|904.1|895|904.25|895.15|903.9|894.8|6
1654741730000|2022-06-09 02:28:50|904.15|895.05|904.4|895.3|904.4|895.3|904.15|895.05|4
1654741740000|2022-06-09 02:29:00|904.5|895.4|905|895.9|905.05|895.95|904.5|895.4|6
1654741750000|2022-06-09 02:29:10|904.95|895.85|904.95|895.85|904.95|895.85|904.95|895.85|1
1654741760000|2022-06-09 02:29:20|904.92|895.82|904.92|895.82|904.92|895.82|904.92|895.82|1
1654741770000|2022-06-09 02:29:30|904.85|895.75|904.81|895.71|904.85|895.75|904.81|895.71|2
1654741790000|2022-06-09 02:29:50|904.78|895.68|904.83|895.73|904.88|895.78|904.78|895.68|5
1654741800000|2022-06-09 02:30:00|904.82|895.72|905|895.9|905|895.9|904.56|895.46|9
1654741810000|2022-06-09 02:30:10|905.1|896|905.25|896.15|905.35|896.25|905.1|896|8
1654741830000|2022-06-09 02:30:30|905.2|896.1|905.4|896.3|905.4|896.3|905.1|896|6
1654741840000|2022-06-09 02:30:40|905.6|896.5|905.5|896.4|905.6|896.5|905.45|896.35|5
1654741850000|2022-06-09 02:30:50|905.45|896.35|905.7|896.6|905.7|896.6|905.3|896.2|9
1654741860000|2022-06-09 02:31:00|905.65|896.55|905.75|896.65|905.75|896.65|905.55|896.45|7
1654741870000|2022-06-09 02:31:10|905.8|896.7|906.3|897.2|906.5|897.4|905.8|896.7|14
1654741880000|2022-06-09 02:31:20|906.4|897.3|906.45|897.35|906.45|897.35|906.35|897.25|3
1654741890000|2022-06-09 02:31:30|906.4|897.3|906.45|897.35|906.5|897.4|906.4|897.3|4
1654741900000|2022-06-09 02:31:40|906.5|897.4|906.45|897.35|906.5|897.4|906.45|897.35|2
1654741910000|2022-06-09 02:31:50|906.35|897.25|906.15|897.05|906.35|897.25|906.15|897.05|4
1654741920000|2022-06-09 02:32:00|906.2|897.1|906.15|897.05|906.25|897.15|906.15|897.05|6
1654741930000|2022-06-09 02:32:10|906.1|897|906.1|897|906.1|897|906.1|897|1
1654741940000|2022-06-09 02:32:20|906.17|897.07|905.55|896.45|906.25|897.15|905.55|896.45|12
1654741950000|2022-06-09 02:32:30|905.5|896.4|905.3|896.2|905.5|896.4|905.24|896.14|6
1654741960000|2022-06-09 02:32:40|905.35|896.25|905.55|896.45|905.55|896.45|905.35|896.25|4
1654741970000|2022-06-09 02:32:50|905.65|896.55|905.6|896.5|905.65|896.55|905.6|896.5|2
1654742000000|2022-06-09 02:33:20|905.75|896.65|906|896.9|906.05|896.95|905.75|896.65|7
1654742010000|2022-06-09 02:33:30|905.95|896.85|905.95|896.85|906.03|896.93|905.9|896.8|5
1654742020000|2022-06-09 02:33:40|905.9|896.8|905.6|896.5|905.9|896.8|905.6|896.5|5
1654742030000|2022-06-09 02:33:50|905.65|896.55|905.85|896.75|906|896.9|905.65|896.55|7
1654742040000|2022-06-09 02:34:00|905.95|896.85|905.94|896.84|906.15|897.05|905.94|896.84|7
1654742050000|2022-06-09 02:34:10|905.89|896.79|905.6|896.5|905.89|896.79|905.6|896.5|2
1654742060000|2022-06-09 02:34:20|905.55|896.45|905.55|896.45|905.55|896.45|905.55|896.45|1
1654742070000|2022-06-09 02:34:30|905.45|896.35|905.4|896.3|905.45|896.35|905.4|896.3|2
1654742090000|2022-06-09 02:34:50|905.5|896.4|905.55|896.45|905.6|896.5|905.5|896.4|3
1654742100000|2022-06-09 02:35:00|905.5|896.4|905.4|896.3|905.55|896.45|905.4|896.3|4
1654742110000|2022-06-09 02:35:10|905.35|896.25|905.35|896.25|905.35|896.25|905.35|896.25|1
1654742150000|2022-06-09 02:35:50|905.27|896.17|905.06|895.96|905.27|896.17|905.01|895.91|6
1654742160000|2022-06-09 02:36:00|904.97|895.87|905|895.9|905|895.9|904.85|895.75|6
1654742180000|2022-06-09 02:36:20|904.9|895.8|905|895.9|905|895.9|904.9|895.8|3
1654742190000|2022-06-09 02:36:30|904.95|895.85|904.9|895.8|904.95|895.85|904.9|895.8|2
1654742200000|2022-06-09 02:36:40|904.85|895.75|904.95|895.85|904.95|895.85|904.83|895.73|3
1654742230000|2022-06-09 02:37:10|905.05|895.95|905|895.9|905.05|895.95|905|895.9|2
1654742270000|2022-06-09 02:37:50|905.3|896.2|905.35|896.25|905.35|896.25|905.3|896.2|2
1654742280000|2022-06-09 02:38:00|905.45|896.35|905.75|896.65|905.75|896.65|905.4|896.3|4
1654742330000|2022-06-09 02:38:50|905.56|896.46|905.6|896.5|905.63|896.53|905.46|896.36|6
1654742340000|2022-06-09 02:39:00|905.58|896.48|905.55|896.45|905.58|896.48|905.55|896.45|3
1654742350000|2022-06-09 02:39:10|905.48|896.38|905.12|896.02|905.53|896.43|905.12|896.02|6
1654742360000|2022-06-09 02:39:20|905.03|895.93|905.16|896.06|905.19|896.09|905.01|895.91|7
1654742370000|2022-06-09 02:39:30|905.09|895.99|905.07|895.97|905.11|896.01|905.07|895.97|4
1654742380000|2022-06-09 02:39:40|905.11|896.01|905.11|896.01|905.11|896.01|905.06|895.96|5
1654742390000|2022-06-09 02:39:50|905.16|896.06|905.5|896.4|905.5|896.4|905.16|896.06|5
1654742410000|2022-06-09 02:40:10|905.45|896.35|905.45|896.35|905.45|896.35|905.45|896.35|1
1654742420000|2022-06-09 02:40:20|905.55|896.45|905.85|896.75|905.85|896.75|905.5|896.4|5
1654742430000|2022-06-09 02:40:30|905.9|896.8|905.75|896.65|905.9|896.8|905.75|896.65|3
1654742440000|2022-06-09 02:40:40|905.7|896.6|905.65|896.55|905.75|896.65|905.65|896.55|6
1654742460000|2022-06-09 02:41:00|905.55|896.45|905.6|896.5|905.6|896.5|905.55|896.45|2
1654742470000|2022-06-09 02:41:10|905.55|896.45|905.6|896.5|905.6|896.5|905.55|896.45|4
1654742480000|2022-06-09 02:41:20|905.65|896.55|905.65|896.55|905.65|896.55|905.65|896.55|1
1654742490000|2022-06-09 02:41:30|905.6|896.5|905.65|896.55|905.65|896.55|905.55|896.45|3
1654742500000|2022-06-09 02:41:40|905.6|896.5|905.55|896.45|905.6|896.5|905.55|896.45|4
1654742510000|2022-06-09 02:41:50|905.6|896.5|905.8|896.7|905.8|896.7|905.6|896.5|5
1654742520000|2022-06-09 02:42:00|905.85|896.75|906.25|897.15|906.5|897.4|905.85|896.75|15
1654742530000|2022-06-09 02:42:10|906.3|897.2|906.45|897.35|906.45|897.35|906.3|897.2|4
1654742550000|2022-06-09 02:42:30|906.5|897.4|906.6|897.5|906.65|897.55|906.5|897.4|5
1654742560000|2022-06-09 02:42:40|906.65|897.55|906.8|897.7|906.8|897.7|906.65|897.55|4
1654742570000|2022-06-09 02:42:50|906.75|897.65|906.65|897.55|906.8|897.7|906.65|897.55|5
1654742580000|2022-06-09 02:43:00|906.7|897.6|906.7|897.6|906.7|897.6|906.7|897.6|1
1654742590000|2022-06-09 02:43:10|906.8|897.7|906.9|897.8|906.9|897.8|906.8|897.7|5
1654742600000|2022-06-09 02:43:20|906.95|897.85|906.95|897.85|906.95|897.85|906.95|897.85|1
1654742610000|2022-06-09 02:43:30|906.9|897.8|906.95|897.85|906.95|897.85|906.9|897.8|2
1654742620000|2022-06-09 02:43:40|906.85|897.75|906.42|897.32|906.85|897.75|906.42|897.32|7
1654742630000|2022-06-09 02:43:50|906.35|897.25|906.25|897.15|906.45|897.35|906.25|897.15|4
1654742640000|2022-06-09 02:44:00|906.3|897.2|906.25|897.15|906.3|897.2|906.25|897.15|2
1654742650000|2022-06-09 02:44:10|906.35|897.25|906.4|897.3|906.5|897.4|906.35|897.25|6
1654742660000|2022-06-09 02:44:20|906.5|897.4|906.45|897.35|906.5|897.4|906.45|897.35|2
1654742670000|2022-06-09 02:44:30|906.55|897.45|906.45|897.35|906.55|897.45|906.45|897.35|3
1654742680000|2022-06-09 02:44:40|906.55|897.45|906.8|897.7|906.8|897.7|906.5|897.4|6
1654742700000|2022-06-09 02:45:00|906.85|897.75|907.1|898|907.3|898.2|906.85|897.75|9
1654742710000|2022-06-09 02:45:10|907|897.9|907|897.9|907.05|897.95|907|897.9|5
1654742720000|2022-06-09 02:45:20|906.7|897.6|906.3|897.2|906.7|897.6|906.3|897.2|3
1654742730000|2022-06-09 02:45:30|906.25|897.15|906.1|897|906.25|897.15|906.1|897|3
1654742760000|2022-06-09 02:46:00|906.15|897.05|906.2|897.1|906.3|897.2|906.15|897.05|5
1654742770000|2022-06-09 02:46:10|906.15|897.05|906.1|897|906.15|897.05|906.1|897|2
1654742780000|2022-06-09 02:46:20|906.2|897.1|906.1|897|906.2|897.1|906.1|897|3
1654742800000|2022-06-09 02:46:40|906.2|897.1|906.35|897.25|906.4|897.3|906.2|897.1|4
1654742810000|2022-06-09 02:46:50|906.4|897.3|907.1|898|907.1|898|906.4|897.3|8
1654742820000|2022-06-09 02:47:00|907.15|898.05|907.15|898.05|907.2|898.1|907.05|897.95|7
1654742850000|2022-06-09 02:47:30|907.05|897.95|907.05|897.95|907.05|897.95|907.05|897.95|1
1654742860000|2022-06-09 02:47:40|907.15|898.05|907.75|898.65|907.75|898.65|907.15|898.05|9
1654742870000|2022-06-09 02:47:50|907.8|898.7|907.9|898.8|907.9|898.8|907.7|898.6|7
1654742880000|2022-06-09 02:48:00|907.85|898.75|907.65|898.55|907.85|898.75|907.6|898.5|5
1654742890000|2022-06-09 02:48:10|907.7|898.6|907.75|898.65|907.75|898.65|907.7|898.6|2
1654742910000|2022-06-09 02:48:30|907.8|898.7|907.85|898.75|907.85|898.75|907.8|898.7|2
1654742920000|2022-06-09 02:48:40|907.75|898.65|907.65|898.55|907.75|898.65|907.65|898.55|2
1654742930000|2022-06-09 02:48:50|907.5|898.4|907.4|898.3|907.5|898.4|907.4|898.3|2
1654742940000|2022-06-09 02:49:00|907.35|898.25|907.35|898.25|907.35|898.25|907.35|898.25|1
1654742960000|2022-06-09 02:49:20|907.3|898.2|907.25|898.15|907.3|898.2|907.25|898.15|2
1654742970000|2022-06-09 02:49:30|907.2|898.1|907.15|898.05|907.2|898.1|907.15|898.05|2
1654742980000|2022-06-09 02:49:40|907.25|898.15|907.25|898.15|907.25|898.15|907.25|898.15|1
1654743000000|2022-06-09 02:50:00|907.35|898.25|907.3|898.2|907.55|898.45|907.3|898.2|8
1654743020000|2022-06-09 02:50:20|907.25|898.15|907.2|898.1|907.25|898.15|907.2|898.1|2
1654743030000|2022-06-09 02:50:30|907.25|898.15|907.25|898.15|907.25|898.15|907.25|898.15|1
1654743040000|2022-06-09 02:50:40|907.15|898.05|906.78|897.68|907.15|898.05|906.78|897.68|4
1654743050000|2022-06-09 02:50:50|906.65|897.55|906.65|897.55|906.65|897.55|906.65|897.55|1
1654743060000|2022-06-09 02:51:00|906.75|897.65|906.75|897.65|906.75|897.65|906.75|897.65|1
1654743070000|2022-06-09 02:51:10|906.7|897.6|906.65|897.55|906.7|897.6|906.65|897.55|2
1654743100000|2022-06-09 02:51:40|906.45|897.35|905.68|896.58|906.45|897.35|905.68|896.58|7
1654743120000|2022-06-09 02:52:00|905.58|896.48|905.15|896.05|905.58|896.48|905.15|896.05|8
1654743130000|2022-06-09 02:52:10|905.1|896|904.95|895.85|905.1|896|904.59|895.49|6
1654743140000|2022-06-09 02:52:20|905|895.9|905.2|896.1|905.2|896.1|904.99|895.89|6
1654743150000|2022-06-09 02:52:30|905.3|896.2|905.35|896.25|905.35|896.25|905.3|896.2|2
1654743160000|2022-06-09 02:52:40|905.4|896.3|905.45|896.35|905.8|896.7|905.4|896.3|10
1654743170000|2022-06-09 02:52:50|905.5|896.4|906.1|897|906.1|897|905.5|896.4|6
1654743180000|2022-06-09 02:53:00|906.15|897.05|906.15|897.05|906.2|897.1|906.15|897.05|3
1654743190000|2022-06-09 02:53:10|906.2|897.1|906.45|897.35|906.65|897.55|906.2|897.1|6
1654743200000|2022-06-09 02:53:20|906.4|897.3|906.05|896.95|906.4|897.3|906.05|896.95|6
1654743220000|2022-06-09 02:53:40|906.1|897|906.25|897.15|906.3|897.2|906.1|897|4
1654743230000|2022-06-09 02:53:50|906.3|897.2|906.25|897.15|906.3|897.2|906.25|897.15|2
1654743240000|2022-06-09 02:54:00|906.2|897.1|906.2|897.1|906.25|897.15|906.2|897.1|3
1654743250000|2022-06-09 02:54:10|906.25|897.15|906.15|897.05|906.25|897.15|906.15|897.05|3
1654743270000|2022-06-09 02:54:30|906.2|897.1|906.15|897.05|906.2|897.1|906.15|897.05|4
1654743280000|2022-06-09 02:54:40|906.2|897.1|906.15|897.05|906.2|897.1|906.15|897.05|2
1654743310000|2022-06-09 02:55:10|906.2|897.1|906.35|897.25|906.35|897.25|906.2|897.1|3
1654743320000|2022-06-09 02:55:20|906.3|897.2|906.3|897.2|906.3|897.2|906.3|897.2|1
1654743340000|2022-06-09 02:55:40|906.25|897.15|906.1|897|906.25|897.15|906.1|897|4
1654743360000|2022-06-09 02:56:00|906.25|897.15|906.35|897.25|906.4|897.3|906.25|897.15|6
1654743370000|2022-06-09 02:56:10|906.4|897.3|906.65|897.55|906.65|897.55|906.4|897.3|5
1654743380000|2022-06-09 02:56:20|906.6|897.5|907|897.9|907|897.9|906.6|897.5|5
1654743390000|2022-06-09 02:56:30|906.95|897.85|906.95|897.85|907.05|897.95|906.95|897.85|5
1654743400000|2022-06-09 02:56:40|907|897.9|906.95|897.85|907|897.9|906.95|897.85|2
1654743420000|2022-06-09 02:57:00|907|897.9|906.95|897.85|907|897.9|906.95|897.85|2
1654743430000|2022-06-09 02:57:10|907|897.9|907|897.9|907|897.9|907|897.9|1
1654743450000|2022-06-09 02:57:30|906.87|897.77|906.81|897.71|906.87|897.77|906.81|897.71|3
1654743460000|2022-06-09 02:57:40|906.8|897.7|906.7|897.6|906.81|897.71|906.7|897.6|6
1654743480000|2022-06-09 02:58:00|906.55|897.45|906.65|897.55|906.65|897.55|906.55|897.45|2
1654743490000|2022-06-09 02:58:10|907|897.9|907.05|897.95|907.05|897.95|907|897.9|2
1654743500000|2022-06-09 02:58:20|907|897.9|906.78|897.68|907|897.9|906.78|897.68|3
1654743520000|2022-06-09 02:58:40|906.73|897.63|906.28|897.18|906.73|897.63|906.28|897.18|5
1654743540000|2022-06-09 02:59:00|906.3|897.2|906.35|897.25|906.35|897.25|906.3|897.2|2
1654743560000|2022-06-09 02:59:20|906.45|897.35|906.55|897.45|906.55|897.45|906.45|897.35|2
1654743570000|2022-06-09 02:59:30|906.6|897.5|906.75|897.65|906.75|897.65|906.55|897.45|6
1654743580000|2022-06-09 02:59:40|906.7|897.6|906.65|897.55|906.7|897.6|906.6|897.5|4
1654743590000|2022-06-09 02:59:50|906.55|897.45|906.55|897.45|906.55|897.45|906.55|897.45|1
1654743600000|2022-06-09 03:00:00|906.6|897.5|906.65|897.55|906.65|897.55|906.6|897.5|4
1654743610000|2022-06-09 03:00:10|906.6|897.5|906.52|897.42|906.6|897.5|906.52|897.42|2
1654743620000|2022-06-09 03:00:20|906.42|897.32|906.33|897.23|906.42|897.32|906.33|897.23|2
1654743630000|2022-06-09 03:00:30|906.38|897.28|906.23|897.13|906.38|897.28|906.23|897.13|4
1654743640000|2022-06-09 03:00:40|906.18|897.08|906.05|896.95|906.18|897.08|905.76|896.66|12
1654743660000|2022-06-09 03:01:00|906.2|897.1|906.65|897.55|906.65|897.55|906.2|897.1|5
1654743670000|2022-06-09 03:01:10|906.64|897.54|906.46|897.36|906.64|897.54|906.46|897.36|6
1654743690000|2022-06-09 03:01:30|906.55|897.45|906.52|897.42|906.98|897.88|906.52|897.42|10
1654743710000|2022-06-09 03:01:50|906.55|897.45|906.5|897.4|906.6|897.5|906.5|897.4|3
1654743720000|2022-06-09 03:02:00|906.55|897.45|906.55|897.45|906.7|897.6|906.55|897.45|5
1654743730000|2022-06-09 03:02:10|906.6|897.5|906.8|897.7|906.8|897.7|906.6|897.5|2
1654743750000|2022-06-09 03:02:30|906.7|897.6|906.7|897.6|906.8|897.7|906.7|897.6|3
1654743760000|2022-06-09 03:02:40|906.8|897.7|907.09|897.99|907.09|897.99|906.8|897.7|4
1654743780000|2022-06-09 03:03:00|907|897.9|907|897.9|907|897.9|907|897.9|1
1654743790000|2022-06-09 03:03:10|906.93|897.83|906.9|897.8|906.93|897.83|906.73|897.63|8
1654743800000|2022-06-09 03:03:20|907|897.9|907.15|898.05|907.3|898.2|907|897.9|8
1654743810000|2022-06-09 03:03:30|907.25|898.15|907.2|898.1|907.25|898.15|907.2|898.1|2
1654743820000|2022-06-09 03:03:40|907.25|898.15|907.25|898.15|907.25|898.15|907.25|898.15|1
1654743830000|2022-06-09 03:03:50|907.2|898.1|907.15|898.05|907.2|898.1|907.15|898.05|2
1654743840000|2022-06-09 03:04:00|907.1|898|907|897.9|907.1|898|907|897.9|3
1654743850000|2022-06-09 03:04:10|906.86|897.76|906.68|897.58|906.86|897.76|906.68|897.58|3
1654743860000|2022-06-09 03:04:20|906.55|897.45|906.6|897.5|906.6|897.5|906.55|897.45|2
1654743870000|2022-06-09 03:04:30|906.55|897.45|906.85|897.75|906.85|897.75|906.55|897.45|4
1654743880000|2022-06-09 03:04:40|906.75|897.65|907.15|898.05|907.2|898.1|906.65|897.55|9
1654743890000|2022-06-09 03:04:50|907.2|898.1|907.1|898|907.25|898.15|907.1|898|5
1654743900000|2022-06-09 03:05:00|907.15|898.05|907.25|898.15|907.25|898.15|907.1|898|5
1654743910000|2022-06-09 03:05:10|907.35|898.25|907.65|898.55|907.65|898.55|907.35|898.25|4
1654743920000|2022-06-09 03:05:20|907.6|898.5|907.4|898.3|907.6|898.5|907.4|898.3|7
1654743930000|2022-06-09 03:05:30|907.45|898.35|907.6|898.5|907.7|898.6|907.45|898.35|4
1654743940000|2022-06-09 03:05:40|907.5|898.4|907.55|898.45|907.55|898.45|907.35|898.25|6
1654743960000|2022-06-09 03:06:00|907.5|898.4|907.55|898.45|907.55|898.45|907.45|898.35|3
1654743970000|2022-06-09 03:06:10|907.5|898.4|907.3|898.2|907.5|898.4|907.25|898.15|4
1654743980000|2022-06-09 03:06:20|907.25|898.15|907.2|898.1|907.25|898.15|907.2|898.1|2
1654743990000|2022-06-09 03:06:30|907.25|898.15|907.15|898.05|907.25|898.15|907.15|898.05|5
1654744000000|2022-06-09 03:06:40|907.1|898|906.75|897.65|907.1|898|906.7|897.6|6
1654744010000|2022-06-09 03:06:50|906.7|897.6|906.6|897.5|906.7|897.6|906.55|897.45|4
1654744030000|2022-06-09 03:07:10|906.55|897.45|906.45|897.35|906.55|897.45|906.45|897.35|3
1654744040000|2022-06-09 03:07:20|906.55|897.45|906.5|897.4|906.55|897.45|906.5|897.4|2
1654744080000|2022-06-09 03:08:00|906.4|897.3|906.4|897.3|906.4|897.3|906.3|897.2|4
1654744090000|2022-06-09 03:08:10|906.5|897.4|906.2|897.1|906.5|897.4|906.2|897.1|4
1654744100000|2022-06-09 03:08:20|906.15|897.05|906.1|897|906.15|897.05|906.1|897|2
1654744110000|2022-06-09 03:08:30|906.05|896.95|905.66|896.56|906.05|896.95|905.66|896.56|7
1654744130000|2022-06-09 03:08:50|905.7|896.6|905.7|896.6|905.7|896.6|905.7|896.6|1
1654744170000|2022-06-09 03:09:30|905.8|896.7|905.8|896.7|905.8|896.7|905.8|896.7|1
1654744180000|2022-06-09 03:09:40|905.81|896.71|905.75|896.65|905.81|896.71|905.75|896.65|3
1654744200000|2022-06-09 03:10:00|905.74|896.64|905.74|896.64|905.74|896.64|905.74|896.64|1
1654744210000|2022-06-09 03:10:10|905.78|896.68|905.76|896.66|905.78|896.68|905.76|896.66|2
1654744220000|2022-06-09 03:10:20|905.9|896.8|906.05|896.95|906.05|896.95|905.9|896.8|2
1654744240000|2022-06-09 03:10:40|905.95|896.85|905.95|896.85|905.95|896.85|905.95|896.85|1
1654744270000|2022-06-09 03:11:10|906.05|896.95|906.35|897.25|906.35|897.25|906.05|896.95|4
1654744290000|2022-06-09 03:11:30|906.3|897.2|906.15|897.05|906.3|897.2|906.15|897.05|3
1654744330000|2022-06-09 03:12:10|906.25|897.15|906.35|897.25|906.35|897.25|906.25|897.15|2
1654744340000|2022-06-09 03:12:20|906.4|897.3|906.35|897.25|906.4|897.3|906.35|897.25|2
1654744350000|2022-06-09 03:12:30|906.4|897.3|906.35|897.25|906.4|897.3|906.35|897.25|4
1654744360000|2022-06-09 03:12:40|906.25|897.15|905.85|896.75|906.25|897.15|905.85|896.75|4
1654744370000|2022-06-09 03:12:50|905.8|896.7|905.9|896.8|906|896.9|905.8|896.7|4
1654744380000|2022-06-09 03:13:00|905.95|896.85|906.1|897|906.1|897|905.95|896.85|6
1654744390000|2022-06-09 03:13:10|906.05|896.95|906.01|896.91|906.16|897.06|906|896.9|6
1654744400000|2022-06-09 03:13:20|905.93|896.83|905.7|896.6|905.94|896.84|905.7|896.6|4
1654744420000|2022-06-09 03:13:40|905.66|896.56|905.66|896.56|905.66|896.56|905.66|896.56|1
1654744470000|2022-06-09 03:14:30|905.7|896.6|905.66|896.56|905.7|896.6|905.66|896.56|2
1654744490000|2022-06-09 03:14:50|905.28|896.18|905.15|896.05|905.28|896.18|905.15|896.05|6
1654744500000|2022-06-09 03:15:00|905.17|896.07|905.29|896.19|905.29|896.19|905.17|896.07|2
1654744510000|2022-06-09 03:15:10|905.28|896.18|905.33|896.23|905.33|896.23|905.28|896.18|2
1654744520000|2022-06-09 03:15:20|905.4|896.3|905.42|896.32|905.42|896.32|905.4|896.3|2
1654744530000|2022-06-09 03:15:30|905.4|896.3|905.4|896.3|905.42|896.32|905.4|896.3|3
1654744540000|2022-06-09 03:15:40|905.33|896.23|905.18|896.08|905.33|896.23|905.16|896.06|5
1654744550000|2022-06-09 03:15:50|905.17|896.07|905.05|895.95|905.17|896.07|905.04|895.94|8
1654744560000|2022-06-09 03:16:00|904.98|895.88|904.72|895.62|904.98|895.88|904.72|895.62|10
1654744570000|2022-06-09 03:16:10|904.78|895.68|904.57|895.47|904.78|895.68|904.51|895.41|5
1654744580000|2022-06-09 03:16:20|904.58|895.48|904.57|895.47|904.58|895.48|904.57|895.47|2
1654744590000|2022-06-09 03:16:30|904.56|895.46|904.56|895.46|904.56|895.46|904.56|895.46|1
1654744600000|2022-06-09 03:16:40|904.58|895.48|904.56|895.46|904.58|895.48|904.56|895.46|2
1654744620000|2022-06-09 03:17:00|904.57|895.47|904.51|895.41|904.57|895.47|904.51|895.41|3
1654744630000|2022-06-09 03:17:10|904.52|895.42|904.51|895.41|904.52|895.42|904.51|895.41|2
1654744650000|2022-06-09 03:17:30|904.44|895.34|904.42|895.32|904.44|895.34|904.42|895.32|2
1654744660000|2022-06-09 03:17:40|904.38|895.28|904.38|895.28|904.38|895.28|904.38|895.28|1
1654744670000|2022-06-09 03:17:50|904.37|895.27|904.42|895.32|904.42|895.32|904.37|895.27|2
1654744710000|2022-06-09 03:18:30|904.46|895.36|904.46|895.36|904.51|895.41|904.46|895.36|3
1654744720000|2022-06-09 03:18:40|904.38|895.28|904.38|895.28|904.38|895.28|904.38|895.28|1
1654744730000|2022-06-09 03:18:50|904.41|895.31|904.41|895.31|904.41|895.31|904.38|895.28|3
1654744740000|2022-06-09 03:19:00|904.51|895.41|904.56|895.46|904.56|895.46|904.46|895.36|4
1654744770000|2022-06-09 03:19:30|904.66|895.56|905.15|896.05|905.15|896.05|904.66|895.56|4
1654744780000|2022-06-09 03:19:40|905.2|896.1|905.05|895.95|905.2|896.1|905.05|895.95|4
1654744790000|2022-06-09 03:19:50|904.95|895.85|904.95|895.85|904.95|895.85|904.95|895.85|1
1654744800000|2022-06-09 03:20:00|905|895.9|904.9|895.8|905|895.9|904.9|895.8|3
1654744810000|2022-06-09 03:20:10|904.95|895.85|905.25|896.15|905.25|896.15|904.95|895.85|5
1654744830000|2022-06-09 03:20:30|905.2|896.1|905.25|896.15|905.25|896.15|905.2|896.1|2
1654744850000|2022-06-09 03:20:50|905.2|896.1|905.05|895.95|905.2|896.1|905.05|895.95|2
1654744860000|2022-06-09 03:21:00|905|895.9|905|895.9|905|895.9|905|895.9|1
1654744870000|2022-06-09 03:21:10|905.05|895.95|905.05|895.95|905.05|895.95|905.05|895.95|1
1654744890000|2022-06-09 03:21:30|905.2|896.1|905.2|896.1|905.2|896.1|905.2|896.1|1
1654744900000|2022-06-09 03:21:40|905.25|896.15|905.25|896.15|905.25|896.15|905.25|896.15|1
1654744910000|2022-06-09 03:21:50|905.45|896.35|905.4|896.3|905.45|896.35|905.4|896.3|6
1654744920000|2022-06-09 03:22:00|905.45|896.35|906.55|897.45|906.55|897.45|905.45|896.35|14
1654744930000|2022-06-09 03:22:10|906.6|897.5|906.75|897.65|906.75|897.65|906.6|897.5|4
1654744940000|2022-06-09 03:22:20|906.85|897.75|906.8|897.7|907.1|898|906.8|897.7|7
1654744950000|2022-06-09 03:22:30|906.75|897.65|906.42|897.32|906.75|897.65|906.42|897.32|3
1654744960000|2022-06-09 03:22:40|906.37|897.27|906.32|897.22|906.37|897.27|906.32|897.22|2
1654744970000|2022-06-09 03:22:50|906.42|897.32|906.52|897.42|906.52|897.42|906.42|897.32|3
1654744980000|2022-06-09 03:23:00|906.58|897.48|907.15|898.05|907.25|898.15|906.48|897.38|16
1654744990000|2022-06-09 03:23:10|907.1|898|906.85|897.75|907.15|898.05|906.85|897.75|8
1654745000000|2022-06-09 03:23:20|906.8|897.7|906.7|897.6|906.8|897.7|906.7|897.6|2
1654745010000|2022-06-09 03:23:30|906.65|897.55|906.46|897.36|906.65|897.55|906.41|897.31|5
1654745020000|2022-06-09 03:23:40|906.41|897.31|907.45|898.35|907.45|898.35|906.41|897.31|5
1654745030000|2022-06-09 03:23:50|907.5|898.4|907.35|898.25|907.5|898.4|907.3|898.2|5
1654745040000|2022-06-09 03:24:00|907.3|898.2|907.15|898.05|907.3|898.2|907.05|897.95|7
1654745050000|2022-06-09 03:24:10|907.3|898.2|907.35|898.25|907.35|898.25|907.25|898.15|4
1654745060000|2022-06-09 03:24:20|907.5|898.4|907.65|898.55|907.65|898.55|907.45|898.35|7
1654745070000|2022-06-09 03:24:30|907.7|898.6|907.45|898.35|907.75|898.65|907.45|898.35|6
1654745080000|2022-06-09 03:24:40|907.4|898.3|907.4|898.3|907.4|898.3|907.3|898.2|3
1654745090000|2022-06-09 03:24:50|907.35|898.25|907.4|898.3|907.65|898.55|907.3|898.2|11
1654745100000|2022-06-09 03:25:00|907.5|898.4|907.65|898.55|907.65|898.55|907.5|898.4|4
1654745110000|2022-06-09 03:25:10|907.6|898.5|907.6|898.5|907.6|898.5|907.6|898.5|1
1654745130000|2022-06-09 03:25:30|907.65|898.55|907.6|898.5|907.75|898.65|907.6|898.5|6
1654745160000|2022-06-09 03:26:00|907.65|898.55|907.65|898.55|907.65|898.55|907.65|898.55|1
1654745170000|2022-06-09 03:26:10|907.6|898.5|907.25|898.15|907.6|898.5|907.25|898.15|5
1654745180000|2022-06-09 03:26:20|907.3|898.2|907.25|898.15|907.35|898.25|907.25|898.15|6
1654745190000|2022-06-09 03:26:30|907.3|898.2|907.3|898.2|907.3|898.2|907.3|898.2|1
1654745200000|2022-06-09 03:26:40|907.4|898.3|907.45|898.35|907.45|898.35|907.35|898.25|5
1654745210000|2022-06-09 03:26:50|907.5|898.4|907.5|898.4|907.5|898.4|907.5|898.4|1
1654745220000|2022-06-09 03:27:00|907.45|898.35|906.65|897.55|907.45|898.35|906.65|897.55|9
1654745240000|2022-06-09 03:27:20|906.55|897.45|906.55|897.45|906.7|897.6|906.55|897.45|4
1654745260000|2022-06-09 03:27:40|906.6|897.5|907.4|898.3|907.4|898.3|906.6|897.5|7
1654745270000|2022-06-09 03:27:50|907.45|898.35|907.85|898.75|907.85|898.75|907.45|898.35|10
1654745280000|2022-06-09 03:28:00|907.8|898.7|907.75|898.65|907.8|898.7|907.6|898.5|4
1654745290000|2022-06-09 03:28:10|907.8|898.7|908.15|899.05|908.15|899.05|907.8|898.7|5
1654745300000|2022-06-09 03:28:20|908.4|899.3|908.4|899.3|908.7|899.6|908.4|899.3|8
1654745310000|2022-06-09 03:28:30|908.45|899.35|908.55|899.45|908.55|899.45|908.45|899.35|3
1654745320000|2022-06-09 03:28:40|908.6|899.5|908.8|899.7|908.8|899.7|908.55|899.45|4
1654745340000|2022-06-09 03:29:00|908.85|899.75|908.85|899.75|908.9|899.8|908.7|899.6|10
1654745350000|2022-06-09 03:29:10|908.8|899.7|909.35|900.25|909.45|900.35|908.8|899.7|13
1654745360000|2022-06-09 03:29:20|909.3|900.2|909.4|900.3|909.4|900.3|909.3|900.2|3
1654745370000|2022-06-09 03:29:30|909.45|900.35|909.5|900.4|909.55|900.45|909.45|900.35|4
1654745380000|2022-06-09 03:29:40|909.4|900.3|909.7|900.6|909.8|900.7|909.4|900.3|10
1654745390000|2022-06-09 03:29:50|909.65|900.55|909.35|900.25|909.65|900.55|909.35|900.25|7
1654745400000|2022-06-09 03:30:00|909.45|900.35|909.75|900.65|909.75|900.65|909.35|900.25|11
1654745410000|2022-06-09 03:30:10|909.85|900.75|909.85|900.75|909.85|900.75|909.85|900.75|1
1654745420000|2022-06-09 03:30:20|909.8|900.7|909.35|900.25|909.8|900.7|909.35|900.25|7
1654745440000|2022-06-09 03:30:40|909.25|900.15|909.25|900.15|909.25|900.15|909.25|900.15|1
1654745450000|2022-06-09 03:30:50|909.2|900.1|908.5|899.4|909.2|900.1|908.5|899.4|7
1654745460000|2022-06-09 03:31:00|908.45|899.35|908.35|899.25|908.45|899.35|908.35|899.25|3
1654745490000|2022-06-09 03:31:30|908.45|899.35|908.55|899.45|908.55|899.45|908.45|899.35|3
1654745500000|2022-06-09 03:31:40|908.6|899.5|908.65|899.55|909|899.9|908.6|899.5|8
1654745510000|2022-06-09 03:31:50|908.7|899.6|908.65|899.55|908.7|899.6|908.65|899.55|2
1654745520000|2022-06-09 03:32:00|908.7|899.6|908.9|899.8|908.95|899.85|908.7|899.6|5
1654745530000|2022-06-09 03:32:10|908.85|899.75|908.5|899.4|908.85|899.75|908.45|899.35|6
1654745540000|2022-06-09 03:32:20|908.55|899.45|908.75|899.65|908.9|899.8|908.55|899.45|6
1654745550000|2022-06-09 03:32:30|908.7|899.6|908.7|899.6|908.85|899.75|908.6|899.5|10
1654745560000|2022-06-09 03:32:40|908.75|899.65|908.6|899.5|909.05|899.95|908.55|899.45|8
1654745570000|2022-06-09 03:32:50|908.75|899.65|909.2|900.1|909.2|900.1|908.75|899.65|6
1654745580000|2022-06-09 03:33:00|909.25|900.15|909.8|900.7|909.8|900.7|909.25|900.15|8
1654745590000|2022-06-09 03:33:10|909.75|900.65|909.6|900.5|909.75|900.65|909.45|900.35|8
1654745600000|2022-06-09 03:33:20|909.65|900.55|909.6|900.5|909.9|900.8|909.6|900.5|6
1654745620000|2022-06-09 03:33:40|909.65|900.55|909.65|900.55|909.65|900.55|909.65|900.55|1
1654745630000|2022-06-09 03:33:50|909.75|900.65|910.25|901.15|910.4|901.3|909.75|900.65|11
1654745640000|2022-06-09 03:34:00|910.2|901.1|910.15|901.05|910.35|901.25|910.15|901.05|11
1654745650000|2022-06-09 03:34:10|910.2|901.1|910.35|901.25|910.4|901.3|910.2|901.1|4
1654745660000|2022-06-09 03:34:20|910.4|901.3|910.25|901.15|910.4|901.3|910.25|901.15|9
1654745670000|2022-06-09 03:34:30|910.55|901.45|910.35|901.25|910.55|901.45|910.35|901.25|4
1654745680000|2022-06-09 03:34:40|910.5|901.4|910.5|901.4|910.5|901.4|910.3|901.2|5
1654745690000|2022-06-09 03:34:50|910.35|901.25|910.3|901.2|910.35|901.25|910.3|901.2|2
1654745700000|2022-06-09 03:35:00|910.4|901.3|910.4|901.3|910.4|901.3|910.3|901.2|4
1654745710000|2022-06-09 03:35:10|910.5|901.4|910.5|901.4|910.7|901.6|910.5|901.4|7
1654745720000|2022-06-09 03:35:20|910.65|901.55|910.45|901.35|910.65|901.55|910.45|901.35|6
1654745730000|2022-06-09 03:35:30|910.4|901.3|910.4|901.3|910.4|901.3|910.15|901.05|10
1654745740000|2022-06-09 03:35:40|910.45|901.35|910.5|901.4|910.5|901.4|910.4|901.3|8
1654745750000|2022-06-09 03:35:50|910.45|901.35|910.8|901.7|910.8|901.7|910.45|901.35|11
1654745760000|2022-06-09 03:36:00|910.85|901.75|911.3|902.2|911.3|902.2|910.85|901.75|12
1654745770000|2022-06-09 03:36:10|911.35|902.25|911.4|902.3|911.4|902.3|911.35|902.25|2
1654745780000|2022-06-09 03:36:20|911.45|902.35|911.55|902.45|911.6|902.5|911.4|902.3|7
1654745800000|2022-06-09 03:36:40|911.7|902.6|911.95|902.85|911.95|902.85|911.7|902.6|6
1654745810000|2022-06-09 03:36:50|911.85|902.75|911.9|902.8|911.9|902.8|911.8|902.7|10
1654745820000|2022-06-09 03:37:00|911.85|902.75|911.75|902.65|911.9|902.8|911.75|902.65|9
1654745830000|2022-06-09 03:37:10|911.7|902.6|911.85|902.75|911.9|902.8|911.7|902.6|12
1654745840000|2022-06-09 03:37:20|911.9|902.8|911.65|902.55|911.9|902.8|911.6|902.5|6
1654745850000|2022-06-09 03:37:30|911.7|902.6|911.8|902.7|911.8|902.7|911.7|902.6|5
1654745860000|2022-06-09 03:37:40|911.75|902.65|912.05|902.95|912.15|903.05|911.7|902.6|11
1654745870000|2022-06-09 03:37:50|912|902.9|912.05|902.95|912.05|902.95|911.8|902.7|8
1654745880000|2022-06-09 03:38:00|912.1|903|912.15|903.05|912.3|903.2|912.1|903|11
1654745890000|2022-06-09 03:38:10|912.05|902.95|912.1|903|912.1|903|911.9|902.8|8
1654745900000|2022-06-09 03:38:20|912.15|903.05|913.75|904.65|913.75|904.65|912.1|903|14
1654745910000|2022-06-09 03:38:30|913.8|904.7|913.75|904.65|913.8|904.7|913.55|904.45|12
1654745920000|2022-06-09 03:38:40|913.8|904.7|913.55|904.45|913.8|904.7|913.5|904.4|13
1654745930000|2022-06-09 03:38:50|913.6|904.5|913.45|904.35|913.8|904.7|913.45|904.35|10
1654745940000|2022-06-09 03:39:00|913.5|904.4|913.55|904.45|913.85|904.75|913.5|904.4|9
1654745950000|2022-06-09 03:39:10|913.5|904.4|913.7|904.6|913.7|904.6|913.5|904.4|4
1654745960000|2022-06-09 03:39:20|913.8|904.7|913.7|904.6|913.9|904.8|913.7|904.6|8
1654745970000|2022-06-09 03:39:30|913.75|904.65|913.5|904.4|913.8|904.7|913.5|904.4|8
1654745980000|2022-06-09 03:39:40|913.45|904.35|913.65|904.55|913.7|904.6|913.45|904.35|5
1654745990000|2022-06-09 03:39:50|913.7|904.6|913.8|904.7|913.95|904.85|913.7|904.6|5
1654746010000|2022-06-09 03:40:10|913.6|904.5|913.5|904.4|913.6|904.5|913.5|904.4|4
1654746020000|2022-06-09 03:40:20|913.45|904.35|913.3|904.2|913.45|904.35|913.2|904.1|9
1654746030000|2022-06-09 03:40:30|913.25|904.15|912.93|903.83|913.25|904.15|912.88|903.78|7
1654746050000|2022-06-09 03:40:50|912.98|903.88|913.5|904.4|913.55|904.45|912.88|903.78|15
1654746060000|2022-06-09 03:41:00|913.45|904.35|913.65|904.55|913.8|904.7|913.35|904.25|15
1654746070000|2022-06-09 03:41:10|913.7|904.6|913.7|904.6|913.7|904.6|913.65|904.55|9
1654746080000|2022-06-09 03:41:20|913.9|904.8|913.7|904.6|914|904.9|913.65|904.55|5
1654746090000|2022-06-09 03:41:30|913.65|904.55|913.55|904.45|913.7|904.6|913.5|904.4|10
1654746100000|2022-06-09 03:41:40|913.5|904.4|913.45|904.35|913.5|904.4|913.45|904.35|2
1654746110000|2022-06-09 03:41:50|913.25|904.15|912.88|903.78|913.25|904.15|912.88|903.78|9
1654746120000|2022-06-09 03:42:00|912.93|903.83|913.85|904.75|913.95|904.85|912.88|903.78|9
1654746130000|2022-06-09 03:42:10|913.9|904.8|914.05|904.95|914.15|905.05|913.9|904.8|6
1654746140000|2022-06-09 03:42:20|913.95|904.85|913.95|904.85|914|904.9|913.95|904.85|5
1654746150000|2022-06-09 03:42:30|914|904.9|913.95|904.85|914.05|904.95|913.75|904.65|10
1654746160000|2022-06-09 03:42:40|914|904.9|914.05|904.95|914.1|905|913.95|904.85|10
1654746170000|2022-06-09 03:42:50|914|904.9|914|904.9|914.05|904.95|914|904.9|7
1654746190000|2022-06-09 03:43:10|913.95|904.85|914.05|904.95|914.05|904.95|913.95|904.85|3
1654746200000|2022-06-09 03:43:20|914.15|905.05|914.15|905.05|914.4|905.3|914.1|905|10
1654746210000|2022-06-09 03:43:30|914.2|905.1|913.98|904.88|914.2|905.1|913.98|904.88|6
1654746240000|2022-06-09 03:44:00|914.03|904.93|914.1|905|914.18|905.08|914.03|904.93|8
1654746250000|2022-06-09 03:44:10|914.2|905.1|914.2|905.1|914.3|905.2|914.15|905.05|5
1654746260000|2022-06-09 03:44:20|914.25|905.15|914.35|905.25|914.45|905.35|914.25|905.15|8
1654746270000|2022-06-09 03:44:30|914.4|905.3|914.95|905.85|915|905.9|914.4|905.3|5
1654746280000|2022-06-09 03:44:40|915|905.9|915.2|906.1|915.25|906.15|914.95|905.85|11
1654746290000|2022-06-09 03:44:50|915.15|906.05|915.15|906.05|915.25|906.15|915.15|906.05|5
1654746300000|2022-06-09 03:45:00|915.05|905.95|915.1|906|915.15|906.05|914.9|905.8|11
1654746310000|2022-06-09 03:45:10|915.15|906.05|914.95|905.85|915.25|906.15|914.9|905.8|6
1654746330000|2022-06-09 03:45:30|914.8|905.7|914.06|904.96|914.8|905.7|914.06|904.96|6
1654746340000|2022-06-09 03:45:40|913.84|904.74|913.31|904.21|913.84|904.74|913.31|904.21|6
1654746350000|2022-06-09 03:45:50|913.43|904.33|913.67|904.57|914.1|905|913.38|904.28|9
1654746360000|2022-06-09 03:46:00|913.81|904.71|913.73|904.63|913.81|904.71|913.71|904.61|3
1654746370000|2022-06-09 03:46:10|913.58|904.48|913.63|904.53|913.63|904.53|913.58|904.48|2
1654746380000|2022-06-09 03:46:20|913.58|904.48|913.63|904.53|913.63|904.53|913.53|904.43|3
1654746390000|2022-06-09 03:46:30|913.58|904.48|913.58|904.48|913.63|904.53|913.57|904.47|5
1654746400000|2022-06-09 03:46:40|913.57|904.47|913.5|904.4|913.57|904.47|913.43|904.33|4
1654746410000|2022-06-09 03:46:50|913.4|904.3|913.31|904.21|913.4|904.3|913.31|904.21|3
1654746470000|2022-06-09 03:47:50|913.38|904.28|913.31|904.21|913.54|904.44|913.31|904.21|10
1654746480000|2022-06-09 03:48:00|913.38|904.28|914.4|905.3|914.4|905.3|913.38|904.28|12
1654746490000|2022-06-09 03:48:10|914.45|905.35|913.31|904.21|914.65|905.55|913.31|904.21|14
1654746500000|2022-06-09 03:48:20|913.13|904.03|913.43|904.33|913.58|904.48|913|903.9|9
1654746510000|2022-06-09 03:48:30|913.41|904.31|913.36|904.26|913.41|904.31|913.36|904.26|2
1654746520000|2022-06-09 03:48:40|913.28|904.18|913.12|904.02|913.28|904.18|913.12|904.02|2
1654746530000|2022-06-09 03:48:50|913.14|904.04|912.8|903.7|913.14|904.04|912.8|903.7|6
1654746540000|2022-06-09 03:49:00|913.01|903.91|912.97|903.87|913.07|903.97|912.92|903.82|6
1654746550000|2022-06-09 03:49:10|912.92|903.82|912.97|903.87|912.97|903.87|912.92|903.82|4
1654746560000|2022-06-09 03:49:20|912.92|903.82|913.18|904.08|913.18|904.08|912.92|903.82|3
1654746570000|2022-06-09 03:49:30|913.25|904.15|913.25|904.15|913.25|904.15|913.25|904.15|1
1654746580000|2022-06-09 03:49:40|913.23|904.13|912.91|903.81|913.23|904.13|912.91|903.81|2
1654746590000|2022-06-09 03:49:50|912.83|903.73|912.81|903.71|912.86|903.76|912.71|903.61|5
1654746600000|2022-06-09 03:50:00|912.91|903.81|913.45|904.35|913.45|904.35|912.81|903.71|7
1654746610000|2022-06-09 03:50:10|913.55|904.45|914.25|905.15|914.25|905.15|913.55|904.45|11
1654746620000|2022-06-09 03:50:20|914.15|905.05|913.56|904.46|914.15|905.05|913.56|904.46|13
1654746630000|2022-06-09 03:50:30|913.66|904.56|913.66|904.56|913.66|904.56|913.66|904.56|1
1654746640000|2022-06-09 03:50:40|913.61|904.51|913.56|904.46|913.61|904.51|913.56|904.46|2
1654746650000|2022-06-09 03:50:50|913.51|904.41|913.51|904.41|913.56|904.46|913.51|904.41|3
1654746660000|2022-06-09 03:51:00|913.56|904.46|913.61|904.51|913.61|904.51|913.56|904.46|2
1654746670000|2022-06-09 03:51:10|913.56|904.46|913.56|904.46|913.61|904.51|913.56|904.46|7
1654746680000|2022-06-09 03:51:20|913.65|904.55|913.7|904.6|913.7|904.6|913.65|904.55|8
1654746690000|2022-06-09 03:51:30|913.65|904.55|913.85|904.75|913.95|904.85|913.65|904.55|15
1654746700000|2022-06-09 03:51:40|913.9|904.8|913.55|904.45|913.9|904.8|913.55|904.45|12
1654746710000|2022-06-09 03:51:50|913.6|904.5|913.55|904.45|913.6|904.5|913.45|904.35|6
1654746730000|2022-06-09 03:52:10|913.5|904.4|912.85|903.75|913.5|904.4|912.84|903.74|9
1654746750000|2022-06-09 03:52:30|912.92|903.82|912.92|903.82|912.92|903.82|912.92|903.82|1
1654746770000|2022-06-09 03:52:50|912.85|903.75|912.85|903.75|912.85|903.75|912.85|903.75|1
1654746780000|2022-06-09 03:53:00|912.92|903.82|912.92|903.82|912.92|903.82|912.92|903.82|1
1654746790000|2022-06-09 03:53:10|912.85|903.75|912.83|903.73|912.85|903.75|912.82|903.72|4
1654746800000|2022-06-09 03:53:20|912.87|903.77|913.03|903.93|913.45|904.35|912.87|903.77|6
1654746810000|2022-06-09 03:53:30|912.98|903.88|912.8|903.7|912.98|903.88|912.8|903.7|7
1654746830000|2022-06-09 03:53:50|912.68|903.58|912.7|903.6|912.75|903.65|912.6|903.5|9
1654746840000|2022-06-09 03:54:00|912.75|903.65|912.75|903.65|912.75|903.65|912.75|903.65|1
1654746850000|2022-06-09 03:54:10|912.8|903.7|912.8|903.7|912.8|903.7|912.75|903.65|3
1654746860000|2022-06-09 03:54:20|912.82|903.72|912.7|903.6|912.82|903.72|912.7|903.6|6
1654746870000|2022-06-09 03:54:30|912.8|903.7|913.35|904.25|913.35|904.25|912.8|903.7|4
1654746880000|2022-06-09 03:54:40|913.4|904.3|913.3|904.2|913.5|904.4|913.3|904.2|9
1654746890000|2022-06-09 03:54:50|913.25|904.15|913.4|904.3|913.4|904.3|913.2|904.1|9
1654746900000|2022-06-09 03:55:00|913.35|904.25|913.35|904.25|913.45|904.35|913.3|904.2|15
1654746910000|2022-06-09 03:55:10|913.4|904.3|913.25|904.15|913.4|904.3|913.2|904.1|11
1654746920000|2022-06-09 03:55:20|913.2|904.1|913.25|904.15|913.3|904.2|913.2|904.1|10
1654746930000|2022-06-09 03:55:30|913.3|904.2|913.45|904.35|913.5|904.4|913.25|904.15|12
1654746940000|2022-06-09 03:55:40|913.5|904.4|913.64|904.54|914|904.9|913.5|904.4|14
1654746950000|2022-06-09 03:55:50|913.59|904.49|913.64|904.54|913.64|904.54|913.59|904.49|2
1654746960000|2022-06-09 03:56:00|913.65|904.55|913.66|904.56|913.81|904.71|913.65|904.55|10
1654746970000|2022-06-09 03:56:10|913.7|904.6|913.65|904.55|913.7|904.6|913.65|904.55|2
1654746980000|2022-06-09 03:56:20|913.7|904.6|914.3|905.2|914.3|905.2|913.7|904.6|5
1654746990000|2022-06-09 03:56:30|914.6|905.5|915.25|906.15|915.25|906.15|914.6|905.5|13
1654747000000|2022-06-09 03:56:40|915.19|906.09|914.76|905.66|915.19|906.09|914.76|905.66|9
1654747010000|2022-06-09 03:56:50|914.66|905.56|914.55|905.45|914.71|905.61|914.55|905.45|5
1654747020000|2022-06-09 03:57:00|914.45|905.35|914.47|905.37|914.55|905.45|914.4|905.3|12
1654747030000|2022-06-09 03:57:10|914.46|905.36|914.45|905.35|914.46|905.36|914.45|905.35|2
1654747040000|2022-06-09 03:57:20|914.46|905.36|914.6|905.5|914.6|905.5|914.46|905.36|4
1654747050000|2022-06-09 03:57:30|914.64|905.54|914.85|905.75|914.85|905.75|914.55|905.45|6
1654747060000|2022-06-09 03:57:40|914.8|905.7|914.8|905.7|914.9|905.8|914.8|905.7|7
1654747070000|2022-06-09 03:57:50|914.75|905.65|914.61|905.51|914.75|905.65|914.61|905.51|2
1654747080000|2022-06-09 03:58:00|914.6|905.5|914.46|905.36|914.6|905.5|914.46|905.36|4
1654747090000|2022-06-09 03:58:10|914.37|905.27|914.22|905.12|914.37|905.27|914.21|905.11|7
1654747100000|2022-06-09 03:58:20|914.19|905.09|913.76|904.66|914.19|905.09|913.69|904.59|9
1654747110000|2022-06-09 03:58:30|913.68|904.58|913.69|904.59|913.71|904.61|913.61|904.51|6
1654747120000|2022-06-09 03:58:40|913.79|904.69|913.64|904.54|913.79|904.69|913.64|904.54|4
1654747130000|2022-06-09 03:58:50|913.59|904.49|913.65|904.55|913.65|904.55|913.59|904.49|3
1654747140000|2022-06-09 03:59:00|913.6|904.5|913.6|904.5|913.65|904.55|913.6|904.5|3
1654747150000|2022-06-09 03:59:10|913.55|904.45|913.55|904.45|913.6|904.5|913.5|904.4|5
1654747160000|2022-06-09 03:59:20|913.6|904.5|913.55|904.45|913.6|904.5|913.55|904.45|2
1654747180000|2022-06-09 03:59:40|913.5|904.4|913.36|904.26|913.5|904.4|913.36|904.26|3
1654747190000|2022-06-09 03:59:50|913.46|904.36|913.35|904.25|913.46|904.36|913.35|904.25|3
1654747200000|2022-06-09 04:00:00|913.46|904.36|913.77|904.67|913.95|904.85|913.44|904.34|15
1654747210000|2022-06-09 04:00:10|913.87|904.77|913.36|904.26|913.87|904.77|913.36|904.26|11
1654747220000|2022-06-09 04:00:20|913.34|904.24|913.2|904.1|913.34|904.24|913.19|904.09|8
1654747230000|2022-06-09 04:00:30|913.34|904.24|913.46|904.36|913.46|904.36|913.29|904.19|6
1654747240000|2022-06-09 04:00:40|913.49|904.39|913.48|904.38|913.49|904.39|913.47|904.37|3
1654747250000|2022-06-09 04:00:50|913.53|904.43|913.51|904.41|913.54|904.44|913.51|904.41|3
1654747260000|2022-06-09 04:01:00|913.47|904.37|913.38|904.28|913.47|904.37|913.38|904.28|6
1654747270000|2022-06-09 04:01:10|913.51|904.41|913.46|904.36|913.51|904.41|913.46|904.36|2
1654747290000|2022-06-09 04:01:30|913.44|904.34|913.44|904.34|913.44|904.34|913.44|904.34|1
1654747300000|2022-06-09 04:01:40|913.56|904.46|913.51|904.41|913.56|904.46|913.44|904.34|4
1654747320000|2022-06-09 04:02:00|913.56|904.46|913.56|904.46|913.61|904.51|913.56|904.46|3
1654747330000|2022-06-09 04:02:10|913.49|904.39|913.48|904.38|913.49|904.39|913.48|904.38|2
1654747340000|2022-06-09 04:02:20|913.51|904.41|913.46|904.36|913.51|904.41|913.38|904.28|6
1654747350000|2022-06-09 04:02:30|913.48|904.38|913.57|904.47|913.61|904.51|913.48|904.38|4
1654747360000|2022-06-09 04:02:40|913.51|904.41|913.44|904.34|913.51|904.41|913.42|904.32|7
1654747370000|2022-06-09 04:02:50|913.43|904.33|913.42|904.32|913.43|904.33|913.42|904.32|6
1654747380000|2022-06-09 04:03:00|913.46|904.36|913.52|904.42|913.61|904.51|913.46|904.36|7
1654747410000|2022-06-09 04:03:30|913.45|904.35|913.43|904.33|913.45|904.35|913.43|904.33|2
1654747420000|2022-06-09 04:03:40|913.56|904.46|913.55|904.45|913.56|904.46|913.51|904.41|3
1654747430000|2022-06-09 04:03:50|913.51|904.41|913.51|904.41|913.53|904.43|913.51|904.41|5
1654747450000|2022-06-09 04:04:10|913.61|904.51|913.61|904.51|913.61|904.51|913.56|904.46|3
1654747460000|2022-06-09 04:04:20|913.56|904.46|913.38|904.28|913.56|904.46|913.38|904.28|3
1654747490000|2022-06-09 04:04:50|913.05|903.95|912.91|903.81|913.05|903.95|912.91|903.81|5
1654747500000|2022-06-09 04:05:00|912.98|903.88|913.11|904.01|913.26|904.16|912.98|903.88|7
1654747510000|2022-06-09 04:05:10|913.25|904.15|913.16|904.06|913.25|904.15|913.16|904.06|2
1654747520000|2022-06-09 04:05:20|913.18|904.08|913.16|904.06|913.18|904.08|913.16|904.06|2
1654747530000|2022-06-09 04:05:30|913.12|904.02|913.13|904.03|913.13|904.03|913.12|904.02|2
1654747540000|2022-06-09 04:05:40|913.26|904.16|913.28|904.18|913.28|904.18|913.26|904.16|2
1654747550000|2022-06-09 04:05:50|913.45|904.35|913.45|904.35|913.6|904.5|913.45|904.35|3
1654747560000|2022-06-09 04:06:00|913.4|904.3|913.31|904.21|913.4|904.3|913.31|904.21|2
1654747580000|2022-06-09 04:06:20|913.29|904.19|913.29|904.19|913.29|904.19|913.29|904.19|1
1654747590000|2022-06-09 04:06:30|913.24|904.14|913.03|903.93|913.24|904.14|913|903.9|4
1654747600000|2022-06-09 04:06:40|912.93|903.83|912.91|903.81|912.93|903.83|912.91|903.81|2
1654747610000|2022-06-09 04:06:50|912.92|903.82|912.91|903.81|912.92|903.82|912.91|903.81|2
1654747630000|2022-06-09 04:07:10|912.94|903.84|912.98|903.88|913.05|903.95|912.94|903.84|4
1654747650000|2022-06-09 04:07:30|912.91|903.81|912.91|903.81|912.91|903.81|912.91|903.81|1
1654747670000|2022-06-09 04:07:50|912.94|903.84|912.98|903.88|913.11|904.01|912.94|903.84|3
1654747680000|2022-06-09 04:08:00|912.96|903.86|912.95|903.85|913.07|903.97|912.92|903.82|6
1654747700000|2022-06-09 04:08:20|912.73|903.63|912.71|903.61|912.73|903.63|912.71|903.61|2
1654747710000|2022-06-09 04:08:30|912.65|903.55|913.13|904.03|913.13|904.03|912.65|903.55|5
1654747740000|2022-06-09 04:09:00|913.18|904.08|913.28|904.18|913.33|904.23|913.13|904.03|7
1654747750000|2022-06-09 04:09:10|913.18|904.08|913.08|903.98|913.18|904.08|913.08|903.98|2
1654747760000|2022-06-09 04:09:20|913.09|903.99|913.2|904.1|913.2|904.1|913.09|903.99|6
1654747770000|2022-06-09 04:09:30|913.15|904.05|913.15|904.05|913.15|904.05|913.15|904.05|1
1654747780000|2022-06-09 04:09:40|913.16|904.06|913.17|904.07|913.17|904.07|913.16|904.06|2
1654747790000|2022-06-09 04:09:50|913.15|904.05|913.11|904.01|913.15|904.05|913.11|904.01|2
1654747800000|2022-06-09 04:10:00|913.13|904.03|913.13|904.03|913.13|904.03|913.13|904.03|1
1654747810000|2022-06-09 04:10:10|913.11|904.01|913.13|904.03|913.13|904.03|913.11|904.01|2
1654747820000|2022-06-09 04:10:20|913.05|903.95|913.05|903.95|913.05|903.95|913.05|903.95|1
1654747840000|2022-06-09 04:10:40|913.07|903.97|913.07|903.97|913.07|903.97|913.03|903.93|11
1654747850000|2022-06-09 04:10:50|912.98|903.88|913.06|903.96|913.07|903.97|912.98|903.88|11
1654747860000|2022-06-09 04:11:00|913.07|903.97|913.32|904.22|913.32|904.22|913.07|903.97|4
1654747870000|2022-06-09 04:11:10|913.37|904.27|913.37|904.27|913.37|904.27|913.37|904.27|1
1654747880000|2022-06-09 04:11:20|913.42|904.32|913.42|904.32|913.42|904.32|913.37|904.27|3
1654747890000|2022-06-09 04:11:30|913.37|904.27|913.42|904.32|913.52|904.42|913.37|904.27|7
1654747900000|2022-06-09 04:11:40|913.72|904.62|914.02|904.92|914.12|905.02|913.72|904.62|3
1654747910000|2022-06-09 04:11:50|913.92|904.82|913.98|904.88|913.98|904.88|913.92|904.82|5
1654747920000|2022-06-09 04:12:00|913.92|904.82|913.73|904.63|913.94|904.84|913.73|904.63|3
1654747930000|2022-06-09 04:12:10|913.64|904.54|913.47|904.37|913.64|904.54|913.47|904.37|4
1654747940000|2022-06-09 04:12:20|913.46|904.36|913.37|904.27|913.46|904.36|913.36|904.26|4
1654747950000|2022-06-09 04:12:30|913.38|904.28|913.44|904.34|913.44|904.34|913.38|904.28|2
1654747960000|2022-06-09 04:12:40|913.39|904.29|913.41|904.31|913.41|904.31|913.39|904.29|2
1654747980000|2022-06-09 04:13:00|913.5|904.4|913.76|904.66|913.8|904.7|913.5|904.4|4
1654747990000|2022-06-09 04:13:10|913.73|904.63|913.1|904|913.73|904.63|913.1|904|9
1654748000000|2022-06-09 04:13:20|912.78|903.68|913.22|904.12|913.27|904.17|912.69|903.59|15
1654748010000|2022-06-09 04:13:30|913.16|904.06|913.16|904.06|913.21|904.11|913.16|904.06|3
1654748020000|2022-06-09 04:13:40|913.11|904.01|913.11|904.01|913.11|904.01|913.11|904.01|1
1654748040000|2022-06-09 04:14:00|913.16|904.06|913.02|903.92|913.31|904.21|913.02|903.92|9
1654748050000|2022-06-09 04:14:10|912.92|903.82|912.62|903.52|912.92|903.82|912.55|903.45|6
1654748060000|2022-06-09 04:14:20|912.52|903.42|912.66|903.56|912.71|903.61|912.52|903.42|12
1654748090000|2022-06-09 04:14:50|912.67|903.57|912.57|903.47|912.67|903.57|912.57|903.47|2
1654748100000|2022-06-09 04:15:00|912.62|903.52|913.2|904.1|913.35|904.25|912.57|903.47|10
1654748120000|2022-06-09 04:15:20|913.15|904.05|913.11|904.01|913.15|904.05|913.11|904.01|2
1654748130000|2022-06-09 04:15:30|913.16|904.06|913.06|903.96|913.18|904.08|913.06|903.96|5
1654748140000|2022-06-09 04:15:40|913.01|903.91|912.71|903.61|913.01|903.91|912.71|903.61|4
1654748150000|2022-06-09 04:15:50|912.66|903.56|912.45|903.35|912.66|903.56|912.45|903.35|4
1654748160000|2022-06-09 04:16:00|912.57|903.47|912.54|903.44|912.6|903.5|912.43|903.33|5
1654748170000|2022-06-09 04:16:10|912.57|903.47|912.51|903.41|912.64|903.54|912.5|903.4|9
1654748180000|2022-06-09 04:16:20|912.46|903.36|912.43|903.33|912.46|903.36|912.43|903.33|2
1654748190000|2022-06-09 04:16:30|912.41|903.31|912.41|903.31|912.42|903.32|912.41|903.31|3
1654748200000|2022-06-09 04:16:40|912.37|903.27|912.3|903.2|912.37|903.27|912.3|903.2|2
1654748210000|2022-06-09 04:16:50|912.22|903.12|912.08|902.98|912.22|903.12|912.08|902.98|3
1654748220000|2022-06-09 04:17:00|912.03|902.93|911.86|902.76|912.08|902.98|911.86|902.76|7
1654748230000|2022-06-09 04:17:10|911.77|902.67|911.75|902.65|911.77|902.67|911.75|902.65|2
1654748240000|2022-06-09 04:17:20|911.72|902.62|911.73|902.63|911.73|902.63|911.71|902.61|4
1654748250000|2022-06-09 04:17:30|911.72|902.62|911.71|902.61|911.73|902.63|911.71|902.61|6
1654748280000|2022-06-09 04:18:00|911.72|902.62|911.71|902.61|911.72|902.62|911.71|902.61|2
1654748310000|2022-06-09 04:18:30|911.56|902.46|911.66|902.56|911.66|902.56|911.56|902.46|2
1654748320000|2022-06-09 04:18:40|911.63|902.53|911.53|902.43|911.63|902.53|911.53|902.43|5
1654748330000|2022-06-09 04:18:50|911.54|902.44|910.74|901.64|911.54|902.44|910.71|901.61|13
1654748340000|2022-06-09 04:19:00|910.66|901.56|910.79|901.69|910.92|901.82|910.66|901.56|9
1654748350000|2022-06-09 04:19:10|910.84|901.74|911.25|902.15|911.35|902.25|910.84|901.74|8
1654748360000|2022-06-09 04:19:20|911.3|902.2|911.75|902.65|911.75|902.65|911.3|902.2|7
1654748370000|2022-06-09 04:19:30|911.7|902.6|911.3|902.2|911.75|902.65|911.3|902.2|9
1654748380000|2022-06-09 04:19:40|911.25|902.15|911.3|902.2|911.3|902.2|911.2|902.1|8
1654748390000|2022-06-09 04:19:50|911.25|902.15|911.1|902|911.25|902.15|911.1|902|4
1654748400000|2022-06-09 04:20:00|910.85|901.75|911.25|902.15|911.25|902.15|910.85|901.75|5
1654748410000|2022-06-09 04:20:10|911.2|902.1|911.2|902.1|911.2|902.1|911.2|902.1|1
1654748440000|2022-06-09 04:20:40|911.05|901.95|910.54|901.44|911.05|901.95|910.54|901.44|5
1654748450000|2022-06-09 04:20:50|910.55|901.45|910.55|901.45|910.55|901.45|910.55|901.45|1
1654748460000|2022-06-09 04:21:00|910.72|901.62|910.68|901.58|910.72|901.62|910.68|901.58|5
1654748470000|2022-06-09 04:21:10|910.58|901.48|911.35|902.25|911.35|902.25|910.57|901.47|12
1654748480000|2022-06-09 04:21:20|911.3|902.2|911.3|902.2|911.35|902.25|911.25|902.15|8
1654748490000|2022-06-09 04:21:30|911.25|902.15|911.4|902.3|911.4|902.3|911.25|902.15|8
1654748500000|2022-06-09 04:21:40|911.35|902.25|911.2|902.1|911.45|902.35|911.2|902.1|9
1654748510000|2022-06-09 04:21:50|911.25|902.15|911.35|902.25|911.45|902.35|911.25|902.15|10
1654748520000|2022-06-09 04:22:00|911.4|902.3|911.4|902.3|911.45|902.35|911.4|902.3|7
1654748530000|2022-06-09 04:22:10|911.45|902.35|912.2|903.1|912.2|903.1|911.4|902.3|11
1654748540000|2022-06-09 04:22:20|912.25|903.15|912.25|903.15|912.25|903.15|912.25|903.15|1
1654748550000|2022-06-09 04:22:30|912.3|903.2|912.35|903.25|912.35|903.25|912.3|903.2|2
1654748560000|2022-06-09 04:22:40|912.3|903.2|912.25|903.15|912.3|903.2|912.25|903.15|2
1654748580000|2022-06-09 04:23:00|912.17|903.07|912.03|902.93|912.25|903.15|912.03|902.93|4
1654748590000|2022-06-09 04:23:10|912.08|902.98|912.18|903.08|912.18|903.08|912.02|902.92|5
1654748600000|2022-06-09 04:23:20|912.13|903.03|912.13|903.03|912.18|903.08|912.13|903.03|3
1654748610000|2022-06-09 04:23:30|912.18|903.08|912.15|903.05|912.2|903.1|912.13|903.03|9
1654748620000|2022-06-09 04:23:40|912.2|903.1|912.15|903.05|912.2|903.1|912.15|903.05|8
1654748650000|2022-06-09 04:24:10|912.25|903.15|912.13|903.03|912.25|903.15|912.13|903.03|9
1654748660000|2022-06-09 04:24:20|912.18|903.08|912.25|903.15|912.25|903.15|912.13|903.03|8
1654748670000|2022-06-09 04:24:30|912.2|903.1|912.2|903.1|912.2|903.1|912.16|903.06|3
1654748680000|2022-06-09 04:24:40|912.16|903.06|911.4|902.3|912.16|903.06|911.2|902.1|11
1654748710000|2022-06-09 04:25:10|911.5|902.4|911.5|902.4|911.5|902.4|911.5|902.4|1
1654748720000|2022-06-09 04:25:20|911.65|902.55|912.15|903.05|912.25|903.15|911.65|902.55|7
1654748740000|2022-06-09 04:25:40|912.1|903|912.06|902.96|912.1|903|912.06|902.96|4
1654748750000|2022-06-09 04:25:50|912.07|902.97|912.07|902.97|912.07|902.97|912.06|902.96|3
1654748760000|2022-06-09 04:26:00|912.11|903.01|912.11|903.01|912.11|903.01|912.11|903.01|1
1654748770000|2022-06-09 04:26:10|912.1|903|912.1|903|912.11|903.01|912.1|903|3
1654748780000|2022-06-09 04:26:20|912.23|903.13|912.35|903.25|912.4|903.3|912.23|903.13|9
1654748790000|2022-06-09 04:26:30|912.3|903.2|912.4|903.3|912.4|903.3|912.3|903.2|3
1654748800000|2022-06-09 04:26:40|912.55|903.45|912.55|903.45|912.55|903.45|912.55|903.45|1
1654748810000|2022-06-09 04:26:50|912.6|903.5|912.55|903.45|912.6|903.5|912.55|903.45|2
1654748820000|2022-06-09 04:27:00|912.6|903.5|912.92|903.82|912.97|903.87|912.6|903.5|7
1654748830000|2022-06-09 04:27:10|912.97|903.87|912.97|903.87|912.97|903.87|912.87|903.77|5
1654748840000|2022-06-09 04:27:20|912.92|903.82|912.83|903.73|913.02|903.92|912.83|903.73|4
1654748850000|2022-06-09 04:27:30|912.72|903.62|912.72|903.62|912.72|903.62|912.72|903.62|1
1654748860000|2022-06-09 04:27:40|912.55|903.45|912.55|903.45|912.55|903.45|912.55|903.45|1
1654748870000|2022-06-09 04:27:50|912.59|903.49|912.4|903.3|912.59|903.49|912.4|903.3|5
1654748880000|2022-06-09 04:28:00|912.41|903.31|912.48|903.38|912.49|903.39|912.41|903.31|4
1654748890000|2022-06-09 04:28:10|912.47|903.37|912.09|902.99|912.47|903.37|912.09|902.99|7
1654748900000|2022-06-09 04:28:20|912.03|902.93|911.48|902.38|912.03|902.93|911.48|902.38|8
1654748910000|2022-06-09 04:28:30|911.55|902.45|911.74|902.64|911.75|902.65|911.55|902.45|15
1654748920000|2022-06-09 04:28:40|911.75|902.65|911.92|902.82|911.92|902.82|911.74|902.64|6
1654748930000|2022-06-09 04:28:50|911.82|902.72|911.82|902.72|911.82|902.72|911.82|902.72|1
1654748940000|2022-06-09 04:29:00|911.87|902.77|912.35|903.25|912.4|903.3|911.87|902.77|7
1654748950000|2022-06-09 04:29:10|912.25|903.15|912.25|903.15|912.25|903.15|912.25|903.15|1
1654748960000|2022-06-09 04:29:20|912.35|903.25|912.3|903.2|912.45|903.35|912.3|903.2|6
1654748970000|2022-06-09 04:29:30|912.25|903.15|912.1|903|912.25|903.15|912.1|903|4
1654748980000|2022-06-09 04:29:40|911.94|902.84|911.82|902.72|912.04|902.94|911.82|902.72|6
1654748990000|2022-06-09 04:29:50|911.72|902.62|911.72|902.62|911.72|902.62|911.72|902.62|1
1654749000000|2022-06-09 04:30:00|911.77|902.67|912.06|902.96|912.06|902.96|911.77|902.67|8
1654749010000|2022-06-09 04:30:10|912.01|902.91|912.01|902.91|912.06|902.96|911.96|902.86|6
1654749020000|2022-06-09 04:30:20|911.96|902.86|911.7|902.6|911.96|902.86|911.7|902.6|7
1654749030000|2022-06-09 04:30:30|911.8|902.7|911.8|902.7|911.85|902.75|911.8|902.7|3
1654749040000|2022-06-09 04:30:40|911.85|902.75|911.8|902.7|911.85|902.75|911.75|902.65|4
1654749050000|2022-06-09 04:30:50|911.9|902.8|911.75|902.65|911.9|902.8|911.75|902.65|2
1654749060000|2022-06-09 04:31:00|911.7|902.6|911.59|902.49|911.7|902.6|911.54|902.44|4
1654749070000|2022-06-09 04:31:10|911.49|902.39|911.49|902.39|911.49|902.39|911.49|902.39|1
1654749080000|2022-06-09 04:31:20|911.56|902.46|911.49|902.39|911.56|902.46|911.49|902.39|2
1654749090000|2022-06-09 04:31:30|911.44|902.34|911.32|902.22|911.44|902.34|911.26|902.16|5
1654749110000|2022-06-09 04:31:50|911.33|902.23|911.12|902.02|911.33|902.23|910.8|901.7|10
1654749120000|2022-06-09 04:32:00|911.07|901.97|911.02|901.92|911.14|902.04|911.02|901.92|6
1654749130000|2022-06-09 04:32:10|910.94|901.84|910.78|901.68|910.94|901.84|910.78|901.68|2
1654749140000|2022-06-09 04:32:20|910.74|901.64|910.69|901.59|910.74|901.64|910.69|901.59|6
1654749150000|2022-06-09 04:32:30|910.56|901.46|910.54|901.44|910.56|901.46|910.54|901.44|2
1654749160000|2022-06-09 04:32:40|910.59|901.49|910.59|901.49|910.59|901.49|910.59|901.49|1
1654749170000|2022-06-09 04:32:50|910.54|901.44|910.54|901.44|910.54|901.44|910.54|901.44|1
1654749180000|2022-06-09 04:33:00|910.45|901.35|910.56|901.46|910.56|901.46|910.45|901.35|2
1654749190000|2022-06-09 04:33:10|910.6|901.5|911.31|902.21|911.4|902.3|910.6|901.5|12
1654749200000|2022-06-09 04:33:20|911.3|902.2|911.3|902.2|911.34|902.24|911.3|902.2|4
1654749230000|2022-06-09 04:33:50|911.25|902.15|911.25|902.15|911.25|902.15|911.25|902.15|1
1654749240000|2022-06-09 04:34:00|911.15|902.05|911.15|902.05|911.15|902.05|911.15|902.05|1
1654749250000|2022-06-09 04:34:10|911.25|902.15|911.2|902.1|911.27|902.17|911.2|902.1|4
1654749260000|2022-06-09 04:34:20|911.21|902.11|911.21|902.11|911.21|902.11|911.21|902.11|1
1654749270000|2022-06-09 04:34:30|911.26|902.16|911.35|902.25|911.35|902.25|911.26|902.16|2
1654749280000|2022-06-09 04:34:40|911.45|902.35|911.45|902.35|911.45|902.35|911.45|902.35|1
1654749350000|2022-06-09 04:35:50|911.35|902.25|911.25|902.15|911.35|902.25|911.25|902.15|3
1654749360000|2022-06-09 04:36:00|911.12|902.02|911.2|902.1|911.2|902.1|911.1|902|7
1654749370000|2022-06-09 04:36:10|911.15|902.05|911.15|902.05|911.15|902.05|911.15|902.05|1
1654749380000|2022-06-09 04:36:20|911.2|902.1|911.2|902.1|911.2|902.1|911.2|902.1|1
1654749390000|2022-06-09 04:36:30|911.17|902.07|911.22|902.12|911.22|902.12|911.17|902.07|2
1654749400000|2022-06-09 04:36:40|911.17|902.07|911.18|902.08|911.18|902.08|911.17|902.07|2
1654749420000|2022-06-09 04:37:00|911.55|902.45|911.55|902.45|911.6|902.5|911.55|902.45|3
1654749440000|2022-06-09 04:37:20|911.45|902.35|911.35|902.25|911.45|902.35|911.35|902.25|3
1654749470000|2022-06-09 04:37:50|911.45|902.35|911.55|902.45|911.55|902.45|911.45|902.35|4
1654749500000|2022-06-09 04:38:20|911.62|902.52|911.63|902.53|911.63|902.53|911.62|902.52|2
1654749510000|2022-06-09 04:38:30|911.68|902.58|911.9|902.8|911.9|902.8|911.68|902.58|2
1654749530000|2022-06-09 04:38:50|911.85|902.75|911.8|902.7|911.85|902.75|911.8|902.7|2
1654749540000|2022-06-09 04:39:00|911.9|902.8|911.9|902.8|911.9|902.8|911.9|902.8|1
1654749600000|2022-06-09 04:40:00|911.8|902.7|911.75|902.65|911.8|902.7|911.75|902.65|2
1654749610000|2022-06-09 04:40:10|911.8|902.7|911.85|902.75|911.9|902.8|911.8|902.7|3
1654749620000|2022-06-09 04:40:20|911.95|902.85|911.95|902.85|911.95|902.85|911.95|902.85|1
1654749630000|2022-06-09 04:40:30|911.85|902.75|911.9|902.8|911.9|902.8|911.85|902.75|2
1654749640000|2022-06-09 04:40:40|911.95|902.85|911.9|902.8|911.95|902.85|911.9|902.8|2
1654749650000|2022-06-09 04:40:50|911.85|902.75|911.85|902.75|911.9|902.8|911.85|902.75|3
1654749660000|2022-06-09 04:41:00|911.9|902.8|911.9|902.8|911.9|902.8|911.9|902.8|1
1654749680000|2022-06-09 04:41:20|911.69|902.59|911.54|902.44|911.69|902.59|911.54|902.44|3
1654749690000|2022-06-09 04:41:30|911.49|902.39|911.49|902.39|911.49|902.39|911.49|902.39|1
1654749700000|2022-06-09 04:41:40|911.56|902.46|911.53|902.43|911.56|902.46|911.53|902.43|2
1654749720000|2022-06-09 04:42:00|911.49|902.39|911.69|902.59|911.74|902.64|911.49|902.39|5
1654749740000|2022-06-09 04:42:20|911.79|902.69|911.79|902.69|911.79|902.69|911.79|902.69|1
1654749750000|2022-06-09 04:42:30|911.74|902.64|912.75|903.65|912.75|903.65|911.69|902.59|9
1654749760000|2022-06-09 04:42:40|912.7|903.6|912.7|903.6|912.75|903.65|912.7|903.6|7
1654749770000|2022-06-09 04:42:50|912.65|903.55|912.44|903.34|912.7|903.6|912.44|903.34|5
1654749780000|2022-06-09 04:43:00|912.55|903.45|912.85|903.75|912.85|903.75|912.55|903.45|5
1654749790000|2022-06-09 04:43:10|912.8|903.7|912.75|903.65|912.8|903.7|912.75|903.65|2
1654749800000|2022-06-09 04:43:20|912.8|903.7|913.25|904.15|913.25|904.15|912.8|903.7|3
1654749810000|2022-06-09 04:43:30|913.3|904.2|913.3|904.2|913.35|904.25|913.25|904.15|4
1654749820000|2022-06-09 04:43:40|913.25|904.15|913.05|903.95|913.25|904.15|913.05|903.95|4
1654749830000|2022-06-09 04:43:50|912.99|903.89|912.7|903.6|912.99|903.89|912.7|903.6|5
1654749860000|2022-06-09 04:44:20|912.85|903.75|912.8|903.7|912.85|903.75|912.8|903.7|2
1654749870000|2022-06-09 04:44:30|912.9|903.8|913.2|904.1|913.25|904.15|912.9|903.8|5
1654749880000|2022-06-09 04:44:40|913.25|904.15|913.25|904.15|913.25|904.15|913.2|904.1|3
1654749890000|2022-06-09 04:44:50|913.2|904.1|913.13|904.03|913.23|904.13|913.13|904.03|4
1654749900000|2022-06-09 04:45:00|913.08|903.98|913.08|903.98|913.13|904.03|913.08|903.98|9
1654749910000|2022-06-09 04:45:10|913.13|904.03|913.23|904.13|913.33|904.23|913.08|903.98|11
1654749920000|2022-06-09 04:45:20|913.18|904.08|912.75|903.65|913.18|904.08|912.75|903.65|3
1654749930000|2022-06-09 04:45:30|912.8|903.7|912.8|903.7|912.8|903.7|912.8|903.7|1
1654749950000|2022-06-09 04:45:50|912.78|903.68|912.58|903.48|912.8|903.7|912.58|903.48|12
1654749960000|2022-06-09 04:46:00|912.48|903.38|911.95|902.85|912.48|903.38|911.95|902.85|7
1654749970000|2022-06-09 04:46:10|911.9|902.8|911.54|902.44|911.9|902.8|911.54|902.44|5
1654749980000|2022-06-09 04:46:20|911.53|902.43|911.59|902.49|911.59|902.49|911.53|902.43|7
1654750000000|2022-06-09 04:46:40|911.54|902.44|911.54|902.44|911.54|902.44|911.54|902.44|1
1654750030000|2022-06-09 04:47:10|911.6|902.5|911.8|902.7|911.8|902.7|911.6|902.5|3
1654750040000|2022-06-09 04:47:20|911.9|902.8|911.99|902.89|912.5|903.4|911.9|902.8|10
1654750050000|2022-06-09 04:47:30|911.94|902.84|911.8|902.7|911.94|902.84|911.8|902.7|3
1654750070000|2022-06-09 04:47:50|911.81|902.71|911.81|902.71|911.81|902.71|911.81|902.71|1
1654750080000|2022-06-09 04:48:00|911.8|902.7|911.8|902.7|911.8|902.7|911.8|902.7|1
1654750090000|2022-06-09 04:48:10|911.81|902.71|911.8|902.7|911.81|902.71|911.8|902.7|2
1654750100000|2022-06-09 04:48:20|911.83|902.73|911.83|902.73|911.83|902.73|911.83|902.73|1
1654750110000|2022-06-09 04:48:30|911.74|902.64|911.68|902.58|911.74|902.64|911.68|902.58|2
1654750120000|2022-06-09 04:48:40|911.76|902.66|911.76|902.66|911.76|902.66|911.76|902.66|1
1654750130000|2022-06-09 04:48:50|911.71|902.61|911.71|902.61|911.71|902.61|911.71|902.61|1
1654750140000|2022-06-09 04:49:00|911.49|902.39|911.32|902.22|911.49|902.39|911.32|902.22|2
1654750150000|2022-06-09 04:49:10|911.19|902.09|911.19|902.09|911.19|902.09|911.19|902.09|1
1654750160000|2022-06-09 04:49:20|910.86|901.76|910.75|901.65|910.86|901.76|910.75|901.65|3
1654750170000|2022-06-09 04:49:30|910.76|901.66|911.16|902.06|911.2|902.1|910.75|901.65|6
1654750190000|2022-06-09 04:49:50|911.21|902.11|911.46|902.36|911.46|902.36|911.21|902.11|4
1654750200000|2022-06-09 04:50:00|911.41|902.31|911.25|902.15|911.41|902.31|911.25|902.15|5
1654750210000|2022-06-09 04:50:10|911.3|902.2|911.35|902.25|911.35|902.25|911.3|902.2|2
1654750240000|2022-06-09 04:50:40|911.45|902.35|911.56|902.46|912.05|902.95|911.45|902.35|7
1654750250000|2022-06-09 04:50:50|911.46|902.36|911.46|902.36|911.46|902.36|911.46|902.36|1
1654750260000|2022-06-09 04:51:00|911.51|902.41|911.56|902.46|911.56|902.46|911.51|902.41|2
1654750270000|2022-06-09 04:51:10|911.75|902.65|911.75|902.65|911.75|902.65|911.75|902.65|1
1654750280000|2022-06-09 04:51:20|911.85|902.75|912.05|902.95|912.05|902.95|911.85|902.75|3
1654750290000|2022-06-09 04:51:30|912.1|903|912.25|903.15|912.25|903.15|912.1|903|5
1654750300000|2022-06-09 04:51:40|912.2|903.1|912.25|903.15|912.25|903.15|912.2|903.1|6
1654750310000|2022-06-09 04:51:50|912.3|903.2|912.35|903.25|912.35|903.25|912.3|903.2|2
1654750320000|2022-06-09 04:52:00|912.3|903.2|912.3|903.2|912.35|903.25|912.3|903.2|9
1654750330000|2022-06-09 04:52:10|912.35|903.25|912.35|903.25|912.6|903.5|912.35|903.25|4
1654750350000|2022-06-09 04:52:30|912.4|903.3|912.4|903.3|912.4|903.3|912.4|903.3|1
1654750370000|2022-06-09 04:52:50|912.45|903.35|912.45|903.35|912.45|903.35|912.45|903.35|1
1654750380000|2022-06-09 04:53:00|912.55|903.45|913.1|904|913.1|904|912.55|903.45|6
1654750390000|2022-06-09 04:53:10|913.2|904.1|913.2|904.1|913.2|904.1|913.15|904.05|3
1654750400000|2022-06-09 04:53:20|913.35|904.25|913.25|904.15|913.35|904.25|913.25|904.15|3
1654750440000|2022-06-09 04:54:00|913.35|904.25|913.35|904.25|913.35|904.25|913.35|904.25|1
1654750460000|2022-06-09 04:54:20|913.25|904.15|912.58|903.48|913.25|904.15|912.58|903.48|8
1654750470000|2022-06-09 04:54:30|912.53|903.43|912.53|903.43|912.53|903.43|912.5|903.4|3
1654750480000|2022-06-09 04:54:40|912.51|903.41|912.09|902.99|912.51|903.41|912.09|902.99|8
1654750490000|2022-06-09 04:54:50|912.04|902.94|912.04|902.94|912.04|902.94|912.04|902.94|1
1654750500000|2022-06-09 04:55:00|912|902.9|911.36|902.26|912|902.9|911.36|902.26|9
1654750510000|2022-06-09 04:55:10|911.42|902.32|910.81|901.71|911.42|902.32|910.79|901.69|6
1654750520000|2022-06-09 04:55:20|910.78|901.68|911.02|901.92|911.1|902|910.78|901.68|7
1654750530000|2022-06-09 04:55:30|911.1|902|911.65|902.55|911.65|902.55|911.1|902|7
1654750540000|2022-06-09 04:55:40|911.55|902.45|911.39|902.29|911.55|902.45|911.39|902.29|3
1654750560000|2022-06-09 04:56:00|911.49|902.39|912.31|903.21|912.31|903.21|911.49|902.39|7
1654750570000|2022-06-09 04:56:10|912.34|903.24|912.42|903.32|912.47|903.37|912.32|903.22|4
1654750600000|2022-06-09 04:56:40|912.6|903.5|912.6|903.5|912.6|903.5|912.6|903.5|1
1654750610000|2022-06-09 04:56:50|912.65|903.55|913.15|904.05|913.15|904.05|912.65|903.55|5
1654750620000|2022-06-09 04:57:00|913.05|903.95|912.67|903.57|913.05|903.95|912.67|903.57|3
1654750630000|2022-06-09 04:57:10|912.77|903.67|912.77|903.67|912.77|903.67|912.77|903.67|1
1654750640000|2022-06-09 04:57:20|912.87|903.77|912.87|903.77|912.87|903.77|912.87|903.77|1
1654750650000|2022-06-09 04:57:30|913.09|903.99|913.1|904|913.1|904|912.9|903.8|5
1654750660000|2022-06-09 04:57:40|913.05|903.95|912.86|903.76|913.05|903.95|912.86|903.76|3
1654750730000|2022-06-09 04:58:50|912.83|903.73|912.68|903.58|912.83|903.73|912.68|903.58|3
1654750740000|2022-06-09 04:59:00|912.63|903.53|912.68|903.58|912.68|903.58|912.63|903.53|2
1654750750000|2022-06-09 04:59:10|912.78|903.68|912.78|903.68|912.78|903.68|912.78|903.68|1
1654750760000|2022-06-09 04:59:20|912.95|903.85|912.79|903.69|913.25|904.15|912.79|903.69|6
1654750780000|2022-06-09 04:59:40|912.89|903.79|912.82|903.72|913.25|904.15|912.82|903.72|9
1654750790000|2022-06-09 04:59:50|912.66|903.56|912.6|903.5|912.66|903.56|912.6|903.5|2
1654750800000|2022-06-09 05:00:00|912.72|903.62|912.65|903.55|912.72|903.62|912.65|903.55|2
1654750810000|2022-06-09 05:00:10|912.63|903.53|912.28|903.18|912.63|903.53|912.28|903.18|5
1654750820000|2022-06-09 05:00:20|912.24|903.14|912.52|903.42|912.52|903.42|912.22|903.12|6
1654750830000|2022-06-09 05:00:30|912.47|903.37|912.47|903.37|912.47|903.37|912.47|903.37|1
1654750840000|2022-06-09 05:00:40|912.42|903.32|912.57|903.47|912.57|903.47|912.42|903.32|4
1654750850000|2022-06-09 05:00:50|912.72|903.62|912.92|903.82|912.92|903.82|912.67|903.57|6
1654750860000|2022-06-09 05:01:00|912.95|903.85|912.71|903.61|912.95|903.85|912.71|903.61|3
1654750870000|2022-06-09 05:01:10|912.61|903.51|912.61|903.51|912.61|903.51|912.61|903.51|1
1654750880000|2022-06-09 05:01:20|912.51|903.41|912.61|903.51|912.61|903.51|912.51|903.41|3
1654750910000|2022-06-09 05:01:50|912.56|903.46|912.56|903.46|912.56|903.46|912.56|903.46|1
1654750940000|2022-06-09 05:02:20|912.6|903.5|911.82|902.72|912.6|903.5|911.82|902.72|9
1654750950000|2022-06-09 05:02:30|911.84|902.74|911.59|902.49|911.84|902.74|911.59|902.49|8
1654750960000|2022-06-09 05:02:40|911.64|902.54|911.64|902.54|911.68|902.58|911.64|902.54|3
1654750970000|2022-06-09 05:02:50|911.68|902.58|911.74|902.64|911.74|902.64|911.68|902.58|2
1654750990000|2022-06-09 05:03:10|911.7|902.6|911.7|902.6|911.7|902.6|911.7|902.6|1
1654751000000|2022-06-09 05:03:20|911.64|902.54|911.64|902.54|911.64|902.54|911.64|902.54|1
1654751020000|2022-06-09 05:03:40|911.59|902.49|911.54|902.44|911.59|902.49|911.54|902.44|2
1654751030000|2022-06-09 05:03:50|911.49|902.39|911.67|902.57|911.67|902.57|911.34|902.24|7
1654751040000|2022-06-09 05:04:00|911.62|902.52|911.53|902.43|911.67|902.57|911.53|902.43|5
1654751050000|2022-06-09 05:04:10|911.44|902.34|911.39|902.29|911.44|902.34|911.39|902.29|2
1654751060000|2022-06-09 05:04:20|911.34|902.24|911.34|902.24|911.34|902.24|911.34|902.24|1
1654751070000|2022-06-09 05:04:30|911.39|902.29|911.49|902.39|911.49|902.39|911.39|902.29|2
1654751090000|2022-06-09 05:04:50|911.54|902.44|911.79|902.69|911.84|902.74|911.54|902.44|4
1654751100000|2022-06-09 05:05:00|911.69|902.59|911.64|902.54|911.69|902.59|911.64|902.54|2
1654751110000|2022-06-09 05:05:10|911.69|902.59|912.15|903.05|912.15|903.05|911.69|902.59|7
1654751120000|2022-06-09 05:05:20|912.25|903.15|912.55|903.45|912.55|903.45|912.25|903.15|6
1654751130000|2022-06-09 05:05:30|912.6|903.5|912.7|903.6|912.7|903.6|912.6|903.5|2
1654751140000|2022-06-09 05:05:40|912.75|903.65|913.3|904.2|913.3|904.2|912.75|903.65|7
1654751150000|2022-06-09 05:05:50|913.35|904.25|913.05|903.95|913.35|904.25|913.05|903.95|3
1654751160000|2022-06-09 05:06:00|913.15|904.05|913.15|904.05|913.15|904.05|913.15|904.05|1
1654751190000|2022-06-09 05:06:30|913.09|903.99|913.09|903.99|913.14|904.04|912.94|903.84|6
1654751200000|2022-06-09 05:06:40|913.04|903.94|913.05|903.95|913.05|903.95|913.04|903.94|2
1654751210000|2022-06-09 05:06:50|913.13|904.03|913.09|903.99|913.42|904.32|913.04|903.94|10
1654751220000|2022-06-09 05:07:00|913.19|904.09|913.09|903.99|913.2|904.1|913.03|903.93|8
1654751230000|2022-06-09 05:07:10|912.99|903.89|913.15|904.05|913.15|904.05|912.99|903.89|7
1654751250000|2022-06-09 05:07:30|913.3|904.2|914.17|905.07|914.17|905.07|913.3|904.2|17
1654751260000|2022-06-09 05:07:40|914.18|905.08|914.22|905.12|914.22|905.12|914.17|905.07|6
1654751270000|2022-06-09 05:07:50|914.4|905.3|914.95|905.85|915.1|906|914.4|905.3|11
1654751280000|2022-06-09 05:08:00|914.9|905.8|914.31|905.21|914.9|905.8|914.31|905.21|8
1654751290000|2022-06-09 05:08:10|914.27|905.17|914.03|904.93|914.27|905.17|913.72|904.62|14
1654751310000|2022-06-09 05:08:30|914.13|905.03|914.13|905.03|914.18|905.08|914.13|905.03|3
1654751330000|2022-06-09 05:08:50|914.23|905.13|914.18|905.08|914.23|905.13|914.18|905.08|2
1654751340000|2022-06-09 05:09:00|914.13|905.03|914.18|905.08|914.18|905.08|914.13|905.03|4
1654751350000|2022-06-09 05:09:10|914.23|905.13|914.9|905.8|914.9|905.8|914.23|905.13|3
1654751360000|2022-06-09 05:09:20|914.95|905.85|914.9|905.8|915.2|906.1|914.9|905.8|8
1654751370000|2022-06-09 05:09:30|914.95|905.85|914.8|905.7|914.95|905.85|914.8|905.7|3
1654751380000|2022-06-09 05:09:40|914.9|905.8|914.9|905.8|914.9|905.8|914.9|905.8|1
1654751390000|2022-06-09 05:09:50|914.95|905.85|914.9|905.8|914.95|905.85|914.9|905.8|2
1654751400000|2022-06-09 05:10:00|914.95|905.85|915.2|906.1|915.25|906.15|914.9|905.8|8
1654751410000|2022-06-09 05:10:10|915.35|906.25|915.55|906.45|915.7|906.6|915.35|906.25|10
1654751420000|2022-06-09 05:10:20|915.65|906.55|916.15|907.05|916.25|907.15|915.65|906.55|8
1654751430000|2022-06-09 05:10:30|916.1|907|915.8|906.7|916.1|907|915.75|906.65|7
1654751440000|2022-06-09 05:10:40|915.85|906.75|915.9|906.8|916.1|907|915.85|906.75|14
1654751450000|2022-06-09 05:10:50|915.85|906.75|915.8|906.7|915.95|906.85|915.8|906.7|7
1654751460000|2022-06-09 05:11:00|915.85|906.75|916.25|907.15|916.45|907.35|915.85|906.75|20
1654751470000|2022-06-09 05:11:10|916.15|907.05|915.95|906.85|916.35|907.25|915.95|906.85|14
1654751480000|2022-06-09 05:11:20|916|906.9|915.95|906.85|916|906.9|915.95|906.85|2
1654751490000|2022-06-09 05:11:30|916.01|906.91|916.05|906.95|916.05|906.95|916|906.9|4
1654751500000|2022-06-09 05:11:40|916|906.9|916.01|906.91|916.01|906.91|915.99|906.89|4
1654751510000|2022-06-09 05:11:50|916|906.9|915.97|906.87|916.04|906.94|915.97|906.87|10
1654751520000|2022-06-09 05:12:00|915.92|906.82|915.71|906.61|915.95|906.85|915.71|906.61|8
1654751530000|2022-06-09 05:12:10|915.68|906.58|914.75|905.65|915.68|906.58|914.75|905.65|12
1654751540000|2022-06-09 05:12:20|914.69|905.59|913.94|904.84|914.69|905.59|913.92|904.82|10
1654751550000|2022-06-09 05:12:30|913.92|904.82|913.94|904.84|913.96|904.86|913.86|904.76|9
1654751560000|2022-06-09 05:12:40|913.87|904.77|913.67|904.57|913.94|904.84|913.67|904.57|10
1654751570000|2022-06-09 05:12:50|913.77|904.67|913.69|904.59|913.77|904.67|913.69|904.59|4
1654751580000|2022-06-09 05:13:00|913.8|904.7|914.11|905.01|914.11|905.01|913.68|904.58|12
1654751590000|2022-06-09 05:13:10|914.07|904.97|914.02|904.92|914.07|904.97|913.96|904.86|4
1654751610000|2022-06-09 05:13:30|913.99|904.89|914.03|904.93|914.03|904.93|913.99|904.89|4
1654751630000|2022-06-09 05:13:50|914.04|904.94|914.03|904.93|914.06|904.96|913.98|904.88|6
1654751640000|2022-06-09 05:14:00|914.04|904.94|914.02|904.92|914.08|904.98|914.02|904.92|7
1654751650000|2022-06-09 05:14:10|914.03|904.93|913.98|904.88|914.03|904.93|913.98|904.88|4
1654751660000|2022-06-09 05:14:20|914.02|904.92|913.98|904.88|914.02|904.92|913.98|904.88|3
1654751670000|2022-06-09 05:14:30|914.02|904.92|913.96|904.86|914.03|904.93|913.96|904.86|9
1654751680000|2022-06-09 05:14:40|913.95|904.85|914.07|904.97|914.07|904.97|913.95|904.85|6
1654751690000|2022-06-09 05:14:50|914.03|904.93|913.92|904.82|914.03|904.93|913.92|904.82|6
1654751700000|2022-06-09 05:15:00|913.99|904.89|914.02|904.92|914.03|904.93|913.98|904.88|5
1654751710000|2022-06-09 05:15:10|914.03|904.93|914.14|905.04|914.14|905.04|914.03|904.93|5
1654751720000|2022-06-09 05:15:20|914.19|905.09|914.79|905.69|914.8|905.7|914.19|905.09|8
1654751730000|2022-06-09 05:15:30|914.9|905.8|915.33|906.23|915.34|906.24|914.88|905.78|5
1654751740000|2022-06-09 05:15:40|915.29|906.19|915|905.9|915.29|906.19|914.99|905.89|13
1654751750000|2022-06-09 05:15:50|914.99|905.89|915.06|905.96|915.06|905.96|914.99|905.89|3
1654751760000|2022-06-09 05:16:00|915.03|905.93|914.98|905.88|915.03|905.93|914.85|905.75|5
1654751770000|2022-06-09 05:16:10|914.93|905.83|914.91|905.81|914.93|905.83|914.91|905.81|3
1654751790000|2022-06-09 05:16:30|915|905.9|914.92|905.82|915|905.9|914.92|905.82|4
1654751800000|2022-06-09 05:16:40|914.93|905.83|914.91|905.81|914.93|905.83|914.91|905.81|3
1654751810000|2022-06-09 05:16:50|914.92|905.82|914.92|905.82|914.92|905.82|914.92|905.82|1
1654751820000|2022-06-09 05:17:00|914.91|905.81|914.91|905.81|914.99|905.89|914.91|905.81|7
1654751830000|2022-06-09 05:17:10|914.93|905.83|914.91|905.81|914.93|905.83|914.91|905.81|3
1654751850000|2022-06-09 05:17:30|914.59|905.49|914.59|905.49|914.59|905.49|914.59|905.49|1
1654751880000|2022-06-09 05:18:00|914.66|905.56|914.88|905.78|914.88|905.78|914.66|905.56|9
1654751890000|2022-06-09 05:18:10|914.96|905.86|914.98|905.88|914.99|905.89|914.96|905.86|8
1654751900000|2022-06-09 05:18:20|914.99|905.89|914.94|905.84|914.99|905.89|914.94|905.84|3
1654751910000|2022-06-09 05:18:30|914.89|905.79|914.8|905.7|914.9|905.8|914.75|905.65|10
1654751920000|2022-06-09 05:18:40|914.79|905.69|914.75|905.65|914.79|905.69|914.75|905.65|2
1654751930000|2022-06-09 05:18:50|914.74|905.64|914.68|905.58|914.74|905.64|914.68|905.58|7
1654751940000|2022-06-09 05:19:00|914.67|905.57|914.67|905.57|914.67|905.57|914.67|905.57|1
1654751960000|2022-06-09 05:19:20|914.77|905.67|914.69|905.59|914.83|905.73|914.69|905.59|11
1654751970000|2022-06-09 05:19:30|914.7|905.6|914.69|905.59|914.7|905.6|914.69|905.59|8
1654751980000|2022-06-09 05:19:40|914.7|905.6|914.69|905.59|914.7|905.6|914.68|905.58|5
1654751990000|2022-06-09 05:19:50|914.7|905.6|914.67|905.57|914.7|905.6|914.67|905.57|6
1654752000000|2022-06-09 05:20:00|914.68|905.58|914.68|905.58|914.68|905.58|914.67|905.57|5
1654752010000|2022-06-09 05:20:10|914.69|905.59|914.69|905.59|914.7|905.6|914.69|905.59|3
1654752020000|2022-06-09 05:20:20|914.7|905.6|914.69|905.59|914.7|905.6|914.69|905.59|8
1654752030000|2022-06-09 05:20:30|914.7|905.6|914.69|905.59|914.7|905.6|914.69|905.59|8
1654752040000|2022-06-09 05:20:40|914.7|905.6|915.01|905.91|915.01|905.91|914.69|905.59|8
1654752050000|2022-06-09 05:20:50|915|905.9|915.05|905.95|915.11|906.01|915|905.9|13
1654752060000|2022-06-09 05:21:00|915.06|905.96|915.65|906.55|915.68|906.58|915.06|905.96|11
1654752070000|2022-06-09 05:21:10|915.63|906.53|915.56|906.46|915.67|906.57|915.56|906.46|8
1654752080000|2022-06-09 05:21:20|915.47|906.37|914.93|905.83|915.47|906.37|914.93|905.83|6
1654752100000|2022-06-09 05:21:40|914.98|905.88|914.95|905.85|914.98|905.88|914.95|905.85|2
1654752110000|2022-06-09 05:21:50|914.88|905.78|914.88|905.78|914.88|905.78|914.88|905.78|1
1654752120000|2022-06-09 05:22:00|914.75|905.65|914.68|905.58|914.75|905.65|914.67|905.57|6
1654752130000|2022-06-09 05:22:10|914.67|905.57|914.67|905.57|914.68|905.58|914.67|905.57|3
1654752140000|2022-06-09 05:22:20|914.25|905.15|914.27|905.17|914.27|905.17|913.96|904.86|10
1654752150000|2022-06-09 05:22:30|914.22|905.12|914.03|904.93|914.22|905.12|913.97|904.87|10
1654752160000|2022-06-09 05:22:40|914.25|905.15|913.83|904.73|914.36|905.26|913.83|904.73|14
1654752170000|2022-06-09 05:22:50|913.85|904.75|913.87|904.77|913.91|904.81|913.83|904.73|8
1654752180000|2022-06-09 05:23:00|913.88|904.78|914.32|905.22|914.34|905.24|913.88|904.78|9
1654752190000|2022-06-09 05:23:10|914.34|905.24|914.17|905.07|914.37|905.27|914.15|905.05|13
1654752200000|2022-06-09 05:23:20|914.15|905.05|914.28|905.18|914.29|905.19|914.15|905.05|9
1654752210000|2022-06-09 05:23:30|914.12|905.02|914.5|905.4|914.5|905.4|914.01|904.91|13
1654752220000|2022-06-09 05:23:40|914.51|905.41|914.75|905.65|914.78|905.68|914.45|905.35|21
1654752230000|2022-06-09 05:23:50|914.76|905.66|914.89|905.79|914.92|905.82|914.75|905.65|10
1654752240000|2022-06-09 05:24:00|914.88|905.78|914.88|905.78|914.88|905.78|914.58|905.48|12
1654752250000|2022-06-09 05:24:10|914.89|905.79|915.02|905.92|915.04|905.94|914.88|905.78|19
1654752260000|2022-06-09 05:24:20|915.01|905.91|915.03|905.93|915.03|905.93|915.01|905.91|6
1654752270000|2022-06-09 05:24:30|915.02|905.92|915.01|905.91|915.02|905.92|914.93|905.83|6
1654752280000|2022-06-09 05:24:40|914.95|905.85|915.02|905.92|915.04|905.94|914.9|905.8|9
1654752290000|2022-06-09 05:24:50|915.03|905.93|915.03|905.93|915.04|905.94|915.03|905.93|3
1654752300000|2022-06-09 05:25:00|915.1|906|915.05|905.95|915.1|906|915.05|905.95|2
1654752310000|2022-06-09 05:25:10|914.97|905.87|915|905.9|915|905.9|914.96|905.86|3
1654752320000|2022-06-09 05:25:20|915.01|905.91|915.16|906.06|915.16|906.06|915.01|905.91|4
1654752330000|2022-06-09 05:25:30|915.3|906.2|915.54|906.44|915.63|906.53|915.29|906.19|12
1654752340000|2022-06-09 05:25:40|915.58|906.48|915.39|906.29|915.58|906.48|915.39|906.29|6
1654752350000|2022-06-09 05:25:50|915.44|906.34|914.98|905.88|915.46|906.36|914.98|905.88|8
1654752360000|2022-06-09 05:26:00|914.89|905.79|914.86|905.76|914.89|905.79|914.86|905.76|5
1654752370000|2022-06-09 05:26:10|914.91|905.81|914.91|905.81|914.91|905.81|914.89|905.79|4
1654752380000|2022-06-09 05:26:20|914.87|905.77|914.87|905.77|914.87|905.77|914.87|905.77|1
1654752390000|2022-06-09 05:26:30|914.91|905.81|915.07|905.97|915.37|906.27|914.91|905.81|21
1654752400000|2022-06-09 05:26:40|915.06|905.96|914.92|905.82|915.07|905.97|914.92|905.82|10
1654752410000|2022-06-09 05:26:50|914.98|905.88|914.95|905.85|915.01|905.91|914.92|905.82|7
1654752420000|2022-06-09 05:27:00|914.92|905.82|914.95|905.85|914.97|905.87|914.83|905.73|8
1654752430000|2022-06-09 05:27:10|914.92|905.82|914.83|905.73|914.92|905.82|914.83|905.73|2
1654752440000|2022-06-09 05:27:20|914.68|905.58|914.66|905.56|914.69|905.59|914.66|905.56|4
1654752450000|2022-06-09 05:27:30|914.65|905.55|914.86|905.76|914.86|905.76|914.65|905.55|7
1654752460000|2022-06-09 05:27:40|914.99|905.89|914.79|905.69|915|905.9|914.79|905.69|12
1654752470000|2022-06-09 05:27:50|914.78|905.68|914.81|905.71|914.82|905.72|914.76|905.66|7
1654752480000|2022-06-09 05:28:00|914.8|905.7|914.78|905.68|914.96|905.86|914.78|905.68|5
1654752490000|2022-06-09 05:28:10|914.77|905.67|914.57|905.47|914.77|905.67|914.57|905.47|7
1654752500000|2022-06-09 05:28:20|914.69|905.59|914.66|905.56|914.69|905.59|914.66|905.56|2
1654752510000|2022-06-09 05:28:30|914.71|905.61|914.96|905.86|915.28|906.18|914.71|905.61|6
1654752520000|2022-06-09 05:28:40|914.9|905.8|915.48|906.38|915.48|906.38|914.88|905.78|14
1654752530000|2022-06-09 05:28:50|915.52|906.42|915.1|906|915.52|906.42|915|905.9|12
1654752540000|2022-06-09 05:29:00|915.09|905.99|915.04|905.94|915.09|905.99|915.04|905.94|3
1654752550000|2022-06-09 05:29:10|915.1|906|915.05|905.95|915.1|906|915.05|905.95|5
1654752560000|2022-06-09 05:29:20|915.08|905.98|915.07|905.97|915.08|905.98|915.06|905.96|6
1654752570000|2022-06-09 05:29:30|915.18|906.08|915.15|906.05|915.18|906.08|915.14|906.04|6
1654752580000|2022-06-09 05:29:40|915.25|906.15|915.25|906.15|915.35|906.25|915.25|906.15|4
1654752590000|2022-06-09 05:29:50|915.32|906.22|915.32|906.22|915.32|906.22|915.32|906.22|1
1654752600000|2022-06-09 05:30:00|915.42|906.32|915.47|906.37|915.47|906.37|915.42|906.32|2
1654752610000|2022-06-09 05:30:10|915.65|906.55|915.5|906.4|915.75|906.65|915.5|906.4|6
1654752620000|2022-06-09 05:30:20|915.45|906.35|915.4|906.3|915.45|906.35|915.35|906.25|4
1654752630000|2022-06-09 05:30:30|915.35|906.25|915.14|906.04|915.35|906.25|915.14|906.04|2
1654752640000|2022-06-09 05:30:40|915.12|906.02|915.04|905.94|915.12|906.02|915.04|905.94|3
1654752650000|2022-06-09 05:30:50|915.09|905.99|915.09|905.99|915.09|905.99|915.09|905.99|1
1654752660000|2022-06-09 05:31:00|915.14|906.04|915.12|906.02|915.35|906.25|915.12|906.02|7
1654752670000|2022-06-09 05:31:10|915.11|906.01|915.32|906.22|915.32|906.22|915.04|905.94|13
1654752680000|2022-06-09 05:31:20|915.27|906.17|915.19|906.09|915.27|906.17|915.19|906.09|2
1654752690000|2022-06-09 05:31:30|915.14|906.04|915.14|906.04|915.14|906.04|915.14|906.04|1
1654752700000|2022-06-09 05:31:40|915.06|905.96|915.04|905.94|915.06|905.96|915.04|905.94|3
1654752720000|2022-06-09 05:32:00|915.09|905.99|915.05|905.95|915.09|905.99|915.05|905.95|2
1654752730000|2022-06-09 05:32:10|915.04|905.94|915.04|905.94|915.04|905.94|915.04|905.94|1
1654752740000|2022-06-09 05:32:20|914.97|905.87|914.97|905.87|914.97|905.87|914.97|905.87|1
1654752750000|2022-06-09 05:32:30|915.01|905.91|914.82|905.72|915.01|905.91|914.65|905.55|8
1654752760000|2022-06-09 05:32:40|914.79|905.69|914.51|905.41|914.9|905.8|914.49|905.39|17
1654752770000|2022-06-09 05:32:50|914.49|905.39|914.48|905.38|914.51|905.41|914.48|905.38|4
1654752780000|2022-06-09 05:33:00|914.46|905.36|914.43|905.33|914.46|905.36|914.4|905.3|5
1654752790000|2022-06-09 05:33:10|914.41|905.31|914.25|905.15|914.41|905.31|914.25|905.15|3
1654752800000|2022-06-09 05:33:20|914.24|905.14|914.22|905.12|914.24|905.14|914.22|905.12|2
1654752880000|2022-06-09 05:34:40|914.28|905.18|914.38|905.28|914.38|905.28|914.28|905.18|2
1654752890000|2022-06-09 05:34:50|914.33|905.23|914.79|905.69|914.79|905.69|914.33|905.23|13
1654752900000|2022-06-09 05:35:00|914.51|905.41|914.49|905.39|914.53|905.43|914.36|905.26|12
1654752910000|2022-06-09 05:35:10|914.4|905.3|914.34|905.24|914.58|905.48|914.34|905.24|14
1654752920000|2022-06-09 05:35:20|914.35|905.25|914.52|905.42|914.52|905.42|914.35|905.25|17
1654752930000|2022-06-09 05:35:30|914.5|905.4|914.57|905.47|914.57|905.47|914.5|905.4|4
1654752940000|2022-06-09 05:35:40|914.66|905.56|914.56|905.46|914.66|905.56|914.45|905.35|16
1654752950000|2022-06-09 05:35:50|914.69|905.59|914.57|905.47|914.69|905.59|914.53|905.43|6
1654752970000|2022-06-09 05:36:10|914.65|905.55|915.4|906.3|915.4|906.3|914.65|905.55|10
1654752980000|2022-06-09 05:36:20|915.3|906.2|915.6|906.5|915.6|906.5|915.3|906.2|10
1654752990000|2022-06-09 05:36:30|915.59|906.49|914.86|905.76|915.59|906.49|914.82|905.72|11
1654753010000|2022-06-09 05:36:50|914.94|905.84|914.92|905.82|914.94|905.84|914.92|905.82|3
1654753020000|2022-06-09 05:37:00|914.83|905.73|914.55|905.45|914.83|905.73|914.47|905.37|14
1654753030000|2022-06-09 05:37:10|914.54|905.44|914.49|905.39|914.54|905.44|914.47|905.37|16
1654753040000|2022-06-09 05:37:20|914.46|905.36|914.22|905.12|914.46|905.36|914.22|905.12|6
1654753060000|2022-06-09 05:37:40|914.21|905.11|914.14|905.04|914.21|905.11|914.14|905.04|4
1654753070000|2022-06-09 05:37:50|914.16|905.06|914.16|905.06|914.16|905.06|914.16|905.06|1
1654753080000|2022-06-09 05:38:00|914.23|905.13|914.36|905.26|914.37|905.27|914.15|905.05|5
1654753090000|2022-06-09 05:38:10|914.32|905.22|914.24|905.14|914.32|905.22|914.24|905.14|9
1654753100000|2022-06-09 05:38:20|914.23|905.13|914.53|905.43|914.56|905.46|914.23|905.13|11
1654753110000|2022-06-09 05:38:30|914.51|905.41|914.25|905.15|914.51|905.41|914.24|905.14|12
1654753120000|2022-06-09 05:38:40|914.19|905.09|914.3|905.2|914.32|905.22|914.19|905.09|13
1654753130000|2022-06-09 05:38:50|914.29|905.19|914.48|905.38|914.48|905.38|914.29|905.19|4
1654753140000|2022-06-09 05:39:00|914.53|905.43|914.43|905.33|914.53|905.43|914.43|905.33|2
1654753150000|2022-06-09 05:39:10|914.38|905.28|914.48|905.38|914.53|905.43|914.38|905.28|7
1654753160000|2022-06-09 05:39:20|914.53|905.43|914.7|905.6|914.75|905.65|914.48|905.38|8
1654753170000|2022-06-09 05:39:30|914.65|905.55|914.6|905.5|914.7|905.6|914.6|905.5|10
1654753180000|2022-06-09 05:39:40|914.65|905.55|914.62|905.52|914.65|905.55|914.47|905.37|15
1654753190000|2022-06-09 05:39:50|914.72|905.62|914.65|905.55|914.8|905.7|914.6|905.5|12
1654753200000|2022-06-09 05:40:00|914.7|905.6|914.8|905.7|914.8|905.7|914.65|905.55|10
1654753210000|2022-06-09 05:40:10|914.85|905.75|915.32|906.22|915.35|906.25|914.85|905.75|8
1654753220000|2022-06-09 05:40:20|915.06|905.96|915.04|905.94|915.11|906.01|915.04|905.94|5
1654753230000|2022-06-09 05:40:30|914.96|905.86|915.11|906.01|915.13|906.03|914.91|905.81|6
1654753240000|2022-06-09 05:40:40|915.1|906|914.93|905.83|915.2|906.1|914.93|905.83|16
1654753250000|2022-06-09 05:40:50|914.95|905.85|914.77|905.67|914.95|905.85|914.72|905.62|5
1654753260000|2022-06-09 05:41:00|914.83|905.73|914.68|905.58|914.83|905.73|914.57|905.47|8
1654753270000|2022-06-09 05:41:10|914.7|905.6|914.58|905.48|914.7|905.6|914.58|905.48|10
1654753280000|2022-06-09 05:41:20|914.51|905.41|914.36|905.26|914.51|905.41|914.36|905.26|6
1654753290000|2022-06-09 05:41:30|914.28|905.18|913.97|904.87|914.28|905.18|913.95|904.85|8
1654753300000|2022-06-09 05:41:40|914.02|904.92|913.75|904.65|914.06|904.96|913.75|904.65|7
1654753310000|2022-06-09 05:41:50|913.73|904.63|914.16|905.06|914.17|905.07|913.71|904.61|13
1654753330000|2022-06-09 05:42:10|914.27|905.17|914.51|905.41|914.63|905.53|914.25|905.15|8
1654753340000|2022-06-09 05:42:20|914.54|905.44|914.52|905.42|914.61|905.51|914.52|905.42|4
1654753350000|2022-06-09 05:42:30|914.64|905.54|914.55|905.45|914.64|905.54|914.55|905.45|3
1654753360000|2022-06-09 05:42:40|914.56|905.46|914.33|905.23|914.56|905.46|914.33|905.23|10
1654753370000|2022-06-09 05:42:50|914.25|905.15|914.2|905.1|914.25|905.15|914.2|905.1|3
1654753380000|2022-06-09 05:43:00|914.27|905.17|914.48|905.38|914.48|905.38|914.27|905.17|6
1654753400000|2022-06-09 05:43:20|914.46|905.36|914.2|905.1|914.46|905.36|914.2|905.1|5
1654753410000|2022-06-09 05:43:30|914.19|905.09|914.22|905.12|914.26|905.16|914.19|905.09|5
1654753420000|2022-06-09 05:43:40|914.1|905|913.65|904.55|914.1|905|913.65|904.55|9
1654753430000|2022-06-09 05:43:50|913.66|904.56|913.61|904.51|913.66|904.56|913.61|904.51|3
1654753440000|2022-06-09 05:44:00|913.65|904.55|913.71|904.61|913.74|904.64|913.65|904.55|3
1654753450000|2022-06-09 05:44:10|913.7|904.6|914.4|905.3|914.4|905.3|913.65|904.55|13
1654753460000|2022-06-09 05:44:20|914.48|905.38|913.93|904.83|914.48|905.38|913.8|904.7|10
1654753470000|2022-06-09 05:44:30|913.98|904.88|913.99|904.89|914.31|905.21|913.98|904.88|7
1654753480000|2022-06-09 05:44:40|914.02|904.92|914.24|905.14|914.24|905.14|913.95|904.85|6
1654753490000|2022-06-09 05:44:50|914.14|905.04|914.32|905.22|914.32|905.22|914.14|905.04|2
1654753500000|2022-06-09 05:45:00|914.37|905.27|914.47|905.37|914.52|905.42|914.37|905.27|7
1654753510000|2022-06-09 05:45:10|914.42|905.32|914.37|905.27|914.47|905.37|914.37|905.27|10
1654753520000|2022-06-09 05:45:20|914.47|905.37|914.47|905.37|914.47|905.37|914.47|905.37|1
1654753530000|2022-06-09 05:45:30|914.42|905.32|914.42|905.32|914.42|905.32|914.37|905.27|3
1654753540000|2022-06-09 05:45:40|914.37|905.27|914.32|905.22|914.37|905.27|914.32|905.22|4
1654753550000|2022-06-09 05:45:50|914.37|905.27|914.37|905.27|914.57|905.47|914.37|905.27|6
1654753560000|2022-06-09 05:46:00|914.32|905.22|913.91|904.81|914.32|905.22|913.91|904.81|4
1654753570000|2022-06-09 05:46:10|913.86|904.76|913.71|904.61|913.99|904.89|913.66|904.56|9
1654753580000|2022-06-09 05:46:20|913.67|904.57|913.61|904.51|913.7|904.6|913.61|904.51|7
1654753590000|2022-06-09 05:46:30|913.6|904.5|913.8|904.7|913.82|904.72|913.6|904.5|9
1654753600000|2022-06-09 05:46:40|913.79|904.69|913.8|904.7|913.85|904.75|913.79|904.69|3
1654753610000|2022-06-09 05:46:50|913.77|904.67|913.75|904.65|913.77|904.67|913.75|904.65|2
1654753620000|2022-06-09 05:47:00|913.85|904.75|913.88|904.78|914.2|905.1|913.83|904.73|21
1654753630000|2022-06-09 05:47:10|913.9|904.8|913.84|904.74|913.9|904.8|913.77|904.67|8
1654753640000|2022-06-09 05:47:20|913.73|904.63|913.77|904.67|913.82|904.72|913.68|904.58|8
1654753650000|2022-06-09 05:47:30|913.8|904.7|913.78|904.68|913.8|904.7|913.78|904.68|2
1654753660000|2022-06-09 05:47:40|913.81|904.71|914.02|904.92|914.07|904.97|913.78|904.68|6
1654753670000|2022-06-09 05:47:50|914.07|904.97|914.25|905.15|914.25|905.15|914.07|904.97|9
1654753680000|2022-06-09 05:48:00|914.36|905.26|914.23|905.13|914.36|905.26|914.04|904.94|15
1654753700000|2022-06-09 05:48:20|914.21|905.11|914.23|905.13|914.23|905.13|914.21|905.11|2
1654753710000|2022-06-09 05:48:30|914.17|905.07|914.23|905.13|914.25|905.15|914.17|905.07|3
1654753720000|2022-06-09 05:48:40|914.27|905.17|914.27|905.17|914.31|905.21|914.27|905.17|4
1654753730000|2022-06-09 05:48:50|914.2|905.1|914.29|905.19|914.29|905.19|914.17|905.07|6
1654753740000|2022-06-09 05:49:00|914.44|905.34|914.29|905.19|914.44|905.34|914.29|905.19|6
1654753750000|2022-06-09 05:49:10|914.34|905.24|914.27|905.17|914.39|905.29|914.27|905.17|6
1654753760000|2022-06-09 05:49:20|913.94|904.84|914.07|904.97|914.07|904.97|913.82|904.72|7
1654753770000|2022-06-09 05:49:30|914.02|904.92|914.07|904.97|914.07|904.97|914.02|904.92|2
1654753780000|2022-06-09 05:49:40|914.02|904.92|914.02|904.92|914.02|904.92|914.02|904.92|1
1654753790000|2022-06-09 05:49:50|913.97|904.87|913.93|904.83|913.97|904.87|913.93|904.83|2
1654753800000|2022-06-09 05:50:00|913.97|904.87|914.02|904.92|914.07|904.97|913.97|904.87|4
1654753810000|2022-06-09 05:50:10|914.07|904.97|914.12|905.02|914.22|905.12|914.07|904.97|8
1654753820000|2022-06-09 05:50:20|914.17|905.07|914.07|904.97|914.17|905.07|914.07|904.97|5
1654753830000|2022-06-09 05:50:30|914.02|904.92|914.12|905.02|914.12|905.02|913.97|904.87|6
1654753840000|2022-06-09 05:50:40|914.22|905.12|914.12|905.02|914.22|905.12|914.12|905.02|7
1654753850000|2022-06-09 05:50:50|914.07|904.97|914.12|905.02|914.22|905.12|914.02|904.92|7
1654753860000|2022-06-09 05:51:00|914.07|904.97|914.17|905.07|914.22|905.12|914.02|904.92|10
1654753870000|2022-06-09 05:51:10|914.12|905.02|914.12|905.02|914.17|905.07|914.07|904.97|4
1654753880000|2022-06-09 05:51:20|914.27|905.17|914.65|905.55|914.8|905.7|914.27|905.17|6
1654753890000|2022-06-09 05:51:30|914.6|905.5|914.9|905.8|914.95|905.85|914.6|905.5|7
1654753900000|2022-06-09 05:51:40|915.15|906.05|915|905.9|915.15|906.05|915|905.9|4
1654753910000|2022-06-09 05:51:50|914.93|905.83|914.92|905.82|914.93|905.83|914.92|905.82|2
1654753920000|2022-06-09 05:52:00|914.82|905.72|914.79|905.69|914.83|905.73|914.79|905.69|5
1654753940000|2022-06-09 05:52:20|914.82|905.72|914.82|905.72|914.82|905.72|914.82|905.72|1
1654753950000|2022-06-09 05:52:30|914.85|905.75|914.83|905.73|914.85|905.75|914.82|905.72|3
1654753960000|2022-06-09 05:52:40|914.81|905.71|914.83|905.73|914.85|905.75|914.81|905.71|3
1654753970000|2022-06-09 05:52:50|914.82|905.72|914.49|905.39|914.82|905.72|914.47|905.37|8
1654753980000|2022-06-09 05:53:00|914.51|905.41|914.62|905.52|914.67|905.57|914.47|905.37|6
1654753990000|2022-06-09 05:53:10|914.64|905.54|914.51|905.41|914.78|905.68|914.51|905.41|15
1654754000000|2022-06-09 05:53:20|914.49|905.39|914.49|905.39|914.52|905.42|914.48|905.38|6
1654754010000|2022-06-09 05:53:30|914.46|905.36|914.42|905.32|914.46|905.36|914.42|905.32|3
1654754020000|2022-06-09 05:53:40|914.43|905.33|914.2|905.1|914.43|905.33|914.2|905.1|7
1654754030000|2022-06-09 05:53:50|914.23|905.13|914.21|905.11|914.23|905.13|914.21|905.11|2
1654754040000|2022-06-09 05:54:00|914.22|905.12|914.12|905.02|914.22|905.12|914.12|905.02|6
1654754050000|2022-06-09 05:54:10|913.98|904.88|913.62|904.52|913.98|904.88|913.62|904.52|9
1654754060000|2022-06-09 05:54:20|913.61|904.51|913.59|904.49|913.61|904.51|913.57|904.47|5
1654754070000|2022-06-09 05:54:30|913.69|904.59|917.95|908.85|917.95|908.85|913.62|904.52|13
1654754080000|2022-06-09 05:54:40|918|908.9|917.35|908.25|918|908.9|917.13|908.03|18
1654754090000|2022-06-09 05:54:50|917.4|908.3|917.39|908.29|917.7|908.6|917.39|908.29|10
1654754100000|2022-06-09 05:55:00|917.44|908.34|917.44|908.34|917.44|908.34|917.44|908.34|1
1654754110000|2022-06-09 05:55:10|917.39|908.29|916.65|907.55|917.39|908.29|916.56|907.46|12
1654754120000|2022-06-09 05:55:20|916.85|907.75|916.65|907.55|916.85|907.75|916.62|907.52|7
1654754130000|2022-06-09 05:55:30|916.7|907.6|916.75|907.65|916.9|907.8|916.65|907.55|8
1654754140000|2022-06-09 05:55:40|916.7|907.6|916.75|907.65|916.75|907.65|916.7|907.6|2
1654754160000|2022-06-09 05:56:00|916.8|907.7|916.75|907.65|916.8|907.7|916.7|907.6|4
1654754170000|2022-06-09 05:56:10|916.69|907.59|916.56|907.46|916.7|907.6|916.56|907.46|10
1654754180000|2022-06-09 05:56:20|916.69|907.59|916.56|907.46|916.69|907.59|916.56|907.46|2
1654754190000|2022-06-09 05:56:30|916.45|907.35|916.85|907.75|916.85|907.75|915.95|906.85|10
1654754200000|2022-06-09 05:56:40|916.8|907.7|916.46|907.36|916.85|907.75|916.36|907.26|8
1654754210000|2022-06-09 05:56:50|916.36|907.26|916.36|907.26|916.46|907.36|916.36|907.26|4
1654754220000|2022-06-09 05:57:00|916.46|907.36|919.25|910.15|919.25|910.15|916.36|907.26|12
1654754230000|2022-06-09 05:57:10|919.5|910.4|919.09|909.99|919.55|910.45|919.09|909.99|10
1654754240000|2022-06-09 05:57:20|919.04|909.94|919.29|910.19|919.29|910.19|919.04|909.94|8
1654754250000|2022-06-09 05:57:30|919.19|910.09|919.14|910.04|919.29|910.19|919.14|910.04|7
1654754260000|2022-06-09 05:57:40|919.19|910.09|919.65|910.55|919.7|910.6|919.19|910.09|13
1654754270000|2022-06-09 05:57:50|919.6|910.5|919.6|910.5|919.65|910.55|919.55|910.45|5
1654754280000|2022-06-09 05:58:00|919.65|910.55|919.55|910.45|919.7|910.6|919.45|910.35|10
1654754290000|2022-06-09 05:58:10|919.6|910.5|919.6|910.5|919.75|910.65|919.55|910.45|9
1654754300000|2022-06-09 05:58:20|919.65|910.55|919.6|910.5|919.65|910.55|919.6|910.5|2
1654754310000|2022-06-09 05:58:30|919.45|910.35|919|909.9|919.45|910.35|919|909.9|7
1654754320000|2022-06-09 05:58:40|918.98|909.88|918.26|909.16|918.98|909.88|918.26|909.16|11
1654754330000|2022-06-09 05:58:50|918.21|909.11|918.17|909.07|918.21|909.11|918.17|909.07|3
1654754340000|2022-06-09 05:59:00|918.14|909.04|918.15|909.05|918.15|909.05|918.09|908.99|6
1654754360000|2022-06-09 05:59:20|918.12|909.02|917.57|908.47|918.12|909.02|917.52|908.42|4
1654754370000|2022-06-09 05:59:30|917.63|908.53|917.49|908.39|917.67|908.57|917.49|908.39|6
1654754380000|2022-06-09 05:59:40|917.65|908.55|917.52|908.42|917.65|908.55|917.46|908.36|8
1654754390000|2022-06-09 05:59:50|917.47|908.37|917.56|908.46|917.58|908.48|917.43|908.33|5
1654754400000|2022-06-09 06:00:00|917.51|908.41|919.25|910.15|919.25|910.15|917.51|908.41|16
1654754410000|2022-06-09 06:00:10|919.3|910.2|920.8|911.7|920.8|911.7|919.3|910.2|19
1654754420000|2022-06-09 06:00:20|920.7|911.6|921.55|912.45|921.55|912.45|920.6|911.5|25
1654754430000|2022-06-09 06:00:30|921.6|912.5|923.8|914.7|923.8|914.7|921.6|912.5|26
1654754440000|2022-06-09 06:00:40|923.9|914.8|923.57|914.47|924.95|915.85|923.57|914.47|24
1654754450000|2022-06-09 06:00:50|923.54|914.44|924.5|915.4|924.5|915.4|923.51|914.41|26
1654754460000|2022-06-09 06:01:00|924.6|915.5|926.25|917.15|926.45|917.35|924.54|915.44|25
1654754470000|2022-06-09 06:01:10|926.3|917.2|929.65|920.55|929.8|920.7|926.3|917.2|23
1654754480000|2022-06-09 06:01:20|929.59|920.49|932.49|923.39|932.91|923.81|929.59|920.49|31
1654754490000|2022-06-09 06:01:30|932.54|923.44|933.75|924.65|933.75|924.65|932.54|923.44|22
1654754500000|2022-06-09 06:01:40|933.7|924.6|933.35|924.25|933.75|924.65|933.15|924.05|19
1654754510000|2022-06-09 06:01:50|933.4|924.3|929.85|920.75|933.95|924.85|929.85|920.75|31
1654754520000|2022-06-09 06:02:00|929.97|920.87|930.93|921.83|930.95|921.85|928.46|919.36|29
1654754530000|2022-06-09 06:02:10|930.88|921.78|933.6|924.5|933.6|924.5|930.75|921.65|23
1654754540000|2022-06-09 06:02:20|933.65|924.55|932.51|923.41|934|924.9|932.2|923.1|26
1654754550000|2022-06-09 06:02:30|932.5|923.4|932.18|923.08|932.61|923.51|932.12|923.02|14
1654754560000|2022-06-09 06:02:40|932.2|923.1|931.52|922.42|932.34|923.24|931.52|922.42|20
1654754570000|2022-06-09 06:02:50|931.5|922.4|931.02|921.92|931.5|922.4|931.01|921.91|8
1654754580000|2022-06-09 06:03:00|930.5|921.4|930.46|921.36|930.51|921.41|930.36|921.26|11
1654754590000|2022-06-09 06:03:10|930.56|921.46|930.38|921.28|930.61|921.51|930.38|921.28|10
1654754600000|2022-06-09 06:03:20|930.37|921.27|929.81|920.71|930.37|921.27|929.81|920.71|7
1654754610000|2022-06-09 06:03:30|929.8|920.7|929.49|920.39|929.8|920.7|929.43|920.33|5
1654754620000|2022-06-09 06:03:40|929.57|920.47|929.27|920.17|929.63|920.53|929.27|920.17|17
1654754630000|2022-06-09 06:03:50|929|919.9|930.2|921.1|930.2|921.1|928.66|919.56|21
1654754640000|2022-06-09 06:04:00|930.3|921.2|931.63|922.53|931.63|922.53|930.3|921.2|21
1654754650000|2022-06-09 06:04:10|931.42|922.32|930.66|921.56|931.56|922.46|930.66|921.56|9
1654754660000|2022-06-09 06:04:20|930.44|921.34|929.25|920.15|930.44|921.34|929.25|920.15|14
1654754670000|2022-06-09 06:04:30|929.23|920.13|929.18|920.08|929.3|920.2|929.17|920.07|8
1654754680000|2022-06-09 06:04:40|929.29|920.19|929.19|920.09|929.29|920.19|929.17|920.07|18
1654754690000|2022-06-09 06:04:50|929.28|920.18|930.12|921.02|930.13|921.03|929.28|920.18|6
1654754700000|2022-06-09 06:05:00|930.1|921|929.19|920.09|930.1|921|929.19|920.09|11
1654754710000|2022-06-09 06:05:10|929.07|919.97|929.32|920.22|929.36|920.26|928.73|919.63|14
1654754720000|2022-06-09 06:05:20|929.29|920.19|929.09|919.99|929.29|920.19|929.09|919.99|4
1654754730000|2022-06-09 06:05:30|928.99|919.89|928.78|919.68|928.99|919.89|928.72|919.62|12
1654754740000|2022-06-09 06:05:40|928.84|919.74|928.65|919.55|928.84|919.74|928.64|919.54|7
1654754750000|2022-06-09 06:05:50|928.73|919.63|929.45|920.35|929.6|920.5|928.73|919.63|12
1654754760000|2022-06-09 06:06:00|929.4|920.3|929.4|920.3|929.4|920.3|929.35|920.25|3
1654754780000|2022-06-09 06:06:20|929.45|920.35|929.25|920.15|929.5|920.4|929.25|920.15|8
1654754800000|2022-06-09 06:06:40|929.2|920.1|928.66|919.56|929.2|920.1|928.66|919.56|6
1654754810000|2022-06-09 06:06:50|928.64|919.54|927.12|918.02|928.64|919.54|927.01|917.91|13
1654754820000|2022-06-09 06:07:00|927.11|918.01|926.59|917.49|927.45|918.35|926.59|917.49|18
1654754830000|2022-06-09 06:07:10|926.73|917.63|926.63|917.53|926.73|917.63|926.63|917.53|3
1654754840000|2022-06-09 06:07:20|926.5|917.4|925.43|916.33|926.5|917.4|925.43|916.33|12
1654754850000|2022-06-09 06:07:30|925.42|916.32|925.1|916|925.42|916.32|924.91|915.81|17
1654754860000|2022-06-09 06:07:40|925.05|915.95|924.93|915.83|925.05|915.95|924.93|915.83|3
1654754870000|2022-06-09 06:07:50|925.18|916.08|925.24|916.14|925.38|916.28|925.18|916.08|6
1654754880000|2022-06-09 06:08:00|925.14|916.04|924.93|915.83|925.14|916.04|924.93|915.83|3
1654754890000|2022-06-09 06:08:10|924.88|915.78|924.84|915.74|924.88|915.78|924.65|915.55|12
1654754900000|2022-06-09 06:08:20|924.76|915.66|925.4|916.3|925.4|916.3|924.76|915.66|12
1654754910000|2022-06-09 06:08:30|925.49|916.39|925.63|916.53|925.65|916.55|925.28|916.18|8
1654754920000|2022-06-09 06:08:40|925.61|916.51|925.44|916.34|925.61|916.51|925.33|916.23|6
1654754930000|2022-06-09 06:08:50|925.29|916.19|924.84|915.74|925.29|916.19|924.84|915.74|5
1654754940000|2022-06-09 06:09:00|924.72|915.62|924.72|915.62|924.72|915.62|924.72|915.62|1
1654754950000|2022-06-09 06:09:10|924.82|915.72|924.77|915.67|924.82|915.72|924.77|915.67|2
1654754980000|2022-06-09 06:09:40|924.9|915.8|925|915.9|925|915.9|924.9|915.8|3
1654754990000|2022-06-09 06:09:50|924.95|915.85|925.5|916.4|925.55|916.45|924.95|915.85|7
1654755000000|2022-06-09 06:10:00|925.45|916.35|925.5|916.4|925.5|916.4|925.45|916.35|4
1654755010000|2022-06-09 06:10:10|925.75|916.65|926.5|917.4|926.55|917.45|925.75|916.65|6
1654755020000|2022-06-09 06:10:20|926.6|917.5|926.55|917.45|926.6|917.5|926.55|917.45|2
1654755030000|2022-06-09 06:10:30|926.4|917.3|925.38|916.28|926.4|917.3|925.38|916.28|9
1654755040000|2022-06-09 06:10:40|925.36|916.26|925|915.9|925.36|916.26|924.84|915.74|12
1654755050000|2022-06-09 06:10:50|924.9|915.8|924.31|915.21|924.9|915.8|924.31|915.21|4
1654755060000|2022-06-09 06:11:00|923.97|914.87|924.34|915.24|924.34|915.24|923.71|914.61|6
1654755070000|2022-06-09 06:11:10|924.22|915.12|924.4|915.3|924.6|915.5|923.81|914.71|8
1654755080000|2022-06-09 06:11:20|924.45|915.35|924.55|915.45|924.55|915.45|924.45|915.35|2
1654755100000|2022-06-09 06:11:40|924.6|915.5|924.65|915.55|924.65|915.55|924.6|915.5|2
1654755110000|2022-06-09 06:11:50|924.7|915.6|925.15|916.05|925.3|916.2|924.7|915.6|10
1654755120000|2022-06-09 06:12:00|925.2|916.1|925.85|916.75|925.85|916.75|925.2|916.1|9
1654755130000|2022-06-09 06:12:10|925.9|916.8|926.2|917.1|926.4|917.3|925.9|916.8|7
1654755140000|2022-06-09 06:12:20|926.25|917.15|926.2|917.1|926.25|917.15|926.2|917.1|2
1654755150000|2022-06-09 06:12:30|926.05|916.95|925.38|916.28|926.05|916.95|925.38|916.28|3
1654755160000|2022-06-09 06:12:40|925.32|916.22|925.18|916.08|925.33|916.23|924.99|915.89|6
1654755170000|2022-06-09 06:12:50|925.23|916.13|925.38|916.28|925.38|916.28|925.23|916.13|5
1654755180000|2022-06-09 06:13:00|925.8|916.7|926.4|917.3|926.6|917.5|925.8|916.7|4
1654755190000|2022-06-09 06:13:10|926.35|917.25|925.66|916.56|926.35|917.25|925.66|916.56|5
1654755200000|2022-06-09 06:13:20|925.71|916.61|925.6|916.5|925.71|916.61|925.6|916.5|4
1654755210000|2022-06-09 06:13:30|925.55|916.45|925.8|916.7|925.8|916.7|925.55|916.45|5
1654755230000|2022-06-09 06:13:50|925.75|916.65|924.87|915.77|925.75|916.65|924.87|915.77|8
1654755240000|2022-06-09 06:14:00|924.96|915.86|925.3|916.2|925.33|916.23|924.96|915.86|5
1654755250000|2022-06-09 06:14:10|925.2|916.1|925.2|916.1|925.31|916.21|925.2|916.1|5
1654755270000|2022-06-09 06:14:30|925.25|916.15|925.25|916.15|925.25|916.15|925.25|916.15|1
1654755290000|2022-06-09 06:14:50|925.9|916.8|925.83|916.73|926.25|917.15|925.83|916.73|8
1654755300000|2022-06-09 06:15:00|925.78|916.68|926.5|917.4|926.5|917.4|925.75|916.65|12
1654755310000|2022-06-09 06:15:10|926.55|917.45|926.27|917.17|927.1|918|926.27|917.17|11
1654755330000|2022-06-09 06:15:30|926.22|917.12|925.82|916.72|926.22|917.12|925.82|916.72|4
1654755340000|2022-06-09 06:15:40|925.93|916.83|925.88|916.78|925.93|916.83|925.88|916.78|2
1654755350000|2022-06-09 06:15:50|925.82|916.72|925.56|916.46|925.82|916.72|925.56|916.46|6
1654755370000|2022-06-09 06:16:10|925|915.9|924.95|915.85|925|915.9|924.95|915.85|4
1654755380000|2022-06-09 06:16:20|924.94|915.84|925.65|916.55|925.65|916.55|924.94|915.84|5
1654755390000|2022-06-09 06:16:30|925.75|916.65|924.94|915.84|925.82|916.72|924.94|915.84|13
1654755410000|2022-06-09 06:16:50|924.38|915.28|924.25|915.15|924.38|915.28|923.91|914.81|11
1654755420000|2022-06-09 06:17:00|924.19|915.09|924.19|915.09|924.3|915.2|924.11|915.01|9
1654755430000|2022-06-09 06:17:10|924.28|915.18|924.19|915.09|924.28|915.18|924.19|915.09|3
1654755440000|2022-06-09 06:17:20|924.29|915.19|924.39|915.29|924.44|915.34|924.23|915.13|5
1654755450000|2022-06-09 06:17:30|924.45|915.35|924.32|915.22|924.45|915.35|924.3|915.2|6
1654755460000|2022-06-09 06:17:40|924.3|915.2|924.7|915.6|924.7|915.6|924.3|915.2|4
1654755470000|2022-06-09 06:17:50|924.65|915.55|924.6|915.5|924.65|915.55|924.6|915.5|2
1654755490000|2022-06-09 06:18:10|924.5|915.4|924.5|915.4|924.5|915.4|924.5|915.4|1
1654755500000|2022-06-09 06:18:20|924.35|915.25|924.35|915.25|924.35|915.25|924.35|915.25|1
1654755510000|2022-06-09 06:18:30|924.25|915.15|924.13|915.03|924.28|915.18|923.86|914.76|9
1654755520000|2022-06-09 06:18:40|924.08|914.98|924.05|914.95|924.08|914.98|923.98|914.88|4
1654755530000|2022-06-09 06:18:50|923.88|914.78|923.88|914.78|923.88|914.78|923.88|914.78|1
1654755540000|2022-06-09 06:19:00|923.81|914.71|923.89|914.79|924.11|915.01|923.81|914.71|9
1654755570000|2022-06-09 06:19:30|923.69|914.59|923.69|914.59|923.77|914.67|923.69|914.59|3
1654755600000|2022-06-09 06:20:00|923.58|914.48|923.58|914.48|923.63|914.53|923.58|914.48|3
1654755620000|2022-06-09 06:20:20|923.63|914.53|923.55|914.45|923.78|914.68|923.55|914.45|7
1654755640000|2022-06-09 06:20:40|923.73|914.63|923.78|914.68|923.78|914.68|923.68|914.58|3
1654755650000|2022-06-09 06:20:50|923.83|914.73|923.58|914.48|924.15|915.05|923.55|914.45|8
1654755660000|2022-06-09 06:21:00|923.59|914.49|923.52|914.42|923.63|914.53|923.52|914.42|6
1654755670000|2022-06-09 06:21:10|923.47|914.37|923.47|914.37|923.47|914.37|923.47|914.37|1
1654755680000|2022-06-09 06:21:20|923.45|914.35|922.76|913.66|923.45|914.35|922.59|913.49|13
1654755690000|2022-06-09 06:21:30|922.9|913.8|922.76|913.66|923.19|914.09|922.76|913.66|7
1654755710000|2022-06-09 06:21:50|922.13|913.03|922.13|913.03|922.13|913.03|922.13|913.03|1
1654755720000|2022-06-09 06:22:00|922.19|913.09|922.31|913.21|922.33|913.23|922.19|913.09|5
1654755730000|2022-06-09 06:22:10|922.29|913.19|922.35|913.25|922.37|913.27|922.2|913.1|9
1654755740000|2022-06-09 06:22:20|922.34|913.24|922.29|913.19|922.34|913.24|922.24|913.14|6
1654755750000|2022-06-09 06:22:30|922.33|913.23|922.13|913.03|922.33|913.23|922.13|913.03|4
1654755760000|2022-06-09 06:22:40|922.19|913.09|922.29|913.19|922.34|913.24|922.19|913.09|7
1654755780000|2022-06-09 06:23:00|922.2|913.1|922.19|913.09|922.2|913.1|922.19|913.09|2
1654755790000|2022-06-09 06:23:10|922.2|913.1|922.13|913.03|922.2|913.1|922.13|913.03|3
1654755810000|2022-06-09 06:23:30|922.19|913.09|922.3|913.2|922.46|913.36|922.19|913.09|7
1654755820000|2022-06-09 06:23:40|922.28|913.18|922.13|913.03|922.28|913.18|922.13|913.03|3
1654755830000|2022-06-09 06:23:50|922.19|913.09|922.24|913.14|922.3|913.2|922.19|913.09|5
1654755840000|2022-06-09 06:24:00|922.19|913.09|922.24|913.14|922.24|913.14|922.19|913.09|2
1654755890000|2022-06-09 06:24:50|922.13|913.03|922.19|913.09|922.19|913.09|922.13|913.03|2
1654755900000|2022-06-09 06:25:00|922.24|913.14|922.34|913.24|922.34|913.24|922.13|913.03|6
1654755910000|2022-06-09 06:25:10|922.39|913.29|922.44|913.34|922.44|913.34|922.39|913.29|2
1654755920000|2022-06-09 06:25:20|922.49|913.39|923.05|913.95|923.1|914|922.49|913.39|9
1654755930000|2022-06-09 06:25:30|923|913.9|923.1|914|923.15|914.05|923|913.9|4
1654755940000|2022-06-09 06:25:40|923.05|913.95|922.7|913.6|923.1|914|922.65|913.55|10
1654755950000|2022-06-09 06:25:50|922.75|913.65|923.15|914.05|923.15|914.05|922.75|913.65|7
1654755960000|2022-06-09 06:26:00|923.1|914|923.05|913.95|923.1|914|923.05|913.95|2
1654755970000|2022-06-09 06:26:10|922.85|913.75|922.75|913.65|922.9|913.8|922.75|913.65|6
1654755980000|2022-06-09 06:26:20|922.7|913.6|922.75|913.65|922.75|913.65|922.65|913.55|4
1654755990000|2022-06-09 06:26:30|922.85|913.75|923|913.9|923|913.9|922.8|913.7|3
1654756000000|2022-06-09 06:26:40|922.8|913.7|922.75|913.65|922.95|913.85|922.75|913.65|6
1654756010000|2022-06-09 06:26:50|922.8|913.7|922.75|913.65|922.8|913.7|922.75|913.65|4
1654756020000|2022-06-09 06:27:00|922.8|913.7|922.7|913.6|922.8|913.7|922.7|913.6|3
1654756030000|2022-06-09 06:27:10|922.65|913.55|922.24|913.14|922.65|913.55|922.24|913.14|5
1654756040000|2022-06-09 06:27:20|922.19|913.09|922.19|913.09|922.19|913.09|922.19|913.09|1
1654756050000|2022-06-09 06:27:30|922.24|913.14|922.24|913.14|922.24|913.14|922.24|913.14|1
1654756090000|2022-06-09 06:28:10|922.19|913.09|922.24|913.14|922.34|913.24|922.19|913.09|9
1654756100000|2022-06-09 06:28:20|922.39|913.29|922.34|913.24|922.39|913.29|922.34|913.24|2
1654756110000|2022-06-09 06:28:30|922.24|913.14|922.34|913.24|922.34|913.24|922.24|913.14|2
1654756120000|2022-06-09 06:28:40|922.29|913.19|922.39|913.29|922.39|913.29|922.29|913.19|2
1654756140000|2022-06-09 06:29:00|922.29|913.19|922.19|913.09|922.29|913.19|922.13|913.03|4
1654756150000|2022-06-09 06:29:10|922.24|913.14|922.29|913.19|922.34|913.24|922.24|913.14|5
1654756160000|2022-06-09 06:29:20|922.34|913.24|922.34|913.24|922.34|913.24|922.34|913.24|1
1654756190000|2022-06-09 06:29:50|922.29|913.19|922.34|913.24|922.34|913.24|922.29|913.19|2
1654756200000|2022-06-09 06:30:00|922.49|913.39|922.5|913.4|922.75|913.65|922.44|913.34|14
1654756210000|2022-06-09 06:30:10|922.45|913.35|922.34|913.24|922.45|913.35|922.24|913.14|3
1654756220000|2022-06-09 06:30:20|922.24|913.14|922.24|913.14|922.24|913.14|922.24|913.14|1
1654756230000|2022-06-09 06:30:30|922.34|913.24|922.24|913.14|922.34|913.24|922.24|913.14|3
1654756260000|2022-06-09 06:31:00|922.19|913.09|922.24|913.14|922.39|913.29|922.19|913.09|5
1654756270000|2022-06-09 06:31:10|922.29|913.19|922.29|913.19|922.29|913.19|922.29|913.19|1
1654756280000|2022-06-09 06:31:20|922.24|913.14|922.24|913.14|922.24|913.14|922.24|913.14|1
1654756290000|2022-06-09 06:31:30|922.15|913.05|922.15|913.05|922.15|913.05|922.15|913.05|1
1654756300000|2022-06-09 06:31:40|922.13|913.03|922.13|913.03|922.13|913.03|922.13|913.03|1
1654756310000|2022-06-09 06:31:50|922.19|913.09|922.19|913.09|922.24|913.14|922.19|913.09|3
1654756320000|2022-06-09 06:32:00|922.13|913.03|922.13|913.03|922.13|913.03|922.13|913.03|1
1654756330000|2022-06-09 06:32:10|921.99|912.89|921.85|912.75|921.99|912.89|921.85|912.75|5
1654756340000|2022-06-09 06:32:20|921.9|912.8|921.85|912.75|921.9|912.8|921.85|912.75|2
1654756370000|2022-06-09 06:32:50|921.81|912.71|921.81|912.71|921.81|912.71|921.81|912.71|1
1654756380000|2022-06-09 06:33:00|921.73|912.63|921.65|912.55|921.73|912.63|921.65|912.55|2
1654756390000|2022-06-09 06:33:10|921.31|912.21|921.17|912.07|921.31|912.21|921.17|912.07|4
1654756400000|2022-06-09 06:33:20|921.22|912.12|921.27|912.17|921.32|912.22|921.22|912.12|9
1654756430000|2022-06-09 06:33:50|921.22|912.12|921.22|912.12|921.22|912.12|921.22|912.12|1
1654756440000|2022-06-09 06:34:00|921.37|912.27|921.32|912.22|921.37|912.27|921.32|912.22|4
1654756460000|2022-06-09 06:34:20|921.27|912.17|921.12|912.02|921.27|912.17|921.08|911.98|4
1654756470000|2022-06-09 06:34:30|921.18|912.08|921.18|912.08|921.18|912.08|921.17|912.07|3
1654756480000|2022-06-09 06:34:40|921.23|912.13|921.18|912.08|921.28|912.18|921.18|912.08|4
1654756490000|2022-06-09 06:34:50|921.23|912.13|921.17|912.07|921.23|912.13|921.17|912.07|3
1654756500000|2022-06-09 06:35:00|921.05|911.95|921.25|912.15|921.25|912.15|920.97|911.87|6
1654756510000|2022-06-09 06:35:10|921.16|912.06|920.99|911.89|921.16|912.06|920.99|911.89|3
1654756520000|2022-06-09 06:35:20|920.93|911.83|921|911.9|921.15|912.05|920.93|911.83|6
1654756530000|2022-06-09 06:35:30|920.95|911.85|921.05|911.95|921.05|911.95|920.95|911.85|2
1654756550000|2022-06-09 06:35:50|921.1|912|921.1|912|921.1|912|921.1|912|1
1654756560000|2022-06-09 06:36:00|921.15|912.05|921.2|912.1|921.2|912.1|921.15|912.05|2
1654756580000|2022-06-09 06:36:20|921.1|912|921.1|912|921.1|912|921.1|912|1
1654756590000|2022-06-09 06:36:30|921.05|911.95|921.05|911.95|921.05|911.95|921|911.9|3
1654756600000|2022-06-09 06:36:40|921.25|912.15|921.09|911.99|921.25|912.15|921.09|911.99|3
1654756610000|2022-06-09 06:36:50|921.15|912.05|921.3|912.2|921.3|912.2|921.15|912.05|3
1654756680000|2022-06-09 06:38:00|921.35|912.25|921.4|912.3|921.4|912.3|921.35|912.25|2
1654756690000|2022-06-09 06:38:10|921.5|912.4|921.45|912.35|921.5|912.4|921.45|912.35|2
1654756700000|2022-06-09 06:38:20|921.4|912.3|921.25|912.15|921.4|912.3|921.25|912.15|4
1654756710000|2022-06-09 06:38:30|921.2|912.1|921.1|912|921.25|912.15|921.1|912|3
1654756720000|2022-06-09 06:38:40|921.05|911.95|921|911.9|921.1|912|920.95|911.85|7
1654756730000|2022-06-09 06:38:50|920.7|911.6|920.68|911.58|920.7|911.6|920.65|911.55|4
1654756760000|2022-06-09 06:39:20|920.6|911.5|920.7|911.6|920.7|911.6|920.6|911.5|2
1654756770000|2022-06-09 06:39:30|920.8|911.7|920.85|911.75|920.85|911.75|920.8|911.7|2
1654756790000|2022-06-09 06:39:50|920.9|911.8|921.45|912.35|921.45|912.35|920.9|911.8|8
1654756800000|2022-06-09 06:40:00|921.5|912.4|921.25|912.15|921.5|912.4|921.25|912.15|4
1654756810000|2022-06-09 06:40:10|921.3|912.2|921.2|912.1|921.3|912.2|921.1|912|5
1654756820000|2022-06-09 06:40:20|921.25|912.15|921.15|912.05|921.35|912.25|921.15|912.05|5
1654756860000|2022-06-09 06:41:00|920.83|911.73|920.6|911.5|920.83|911.73|920.6|911.5|4
1654756870000|2022-06-09 06:41:10|920.65|911.55|920.65|911.55|920.65|911.55|920.65|911.55|1
1654756900000|2022-06-09 06:41:40|920.56|911.46|920.56|911.46|920.56|911.46|920.56|911.46|1
1654756920000|2022-06-09 06:42:00|920.65|911.55|920.75|911.65|920.75|911.65|920.65|911.55|2
1654756960000|2022-06-09 06:42:40|920.85|911.75|920.75|911.65|920.85|911.75|920.75|911.65|3
1654756980000|2022-06-09 06:43:00|920.8|911.7|920.8|911.7|920.8|911.7|920.8|911.7|1
1654756990000|2022-06-09 06:43:10|920.65|911.55|920.56|911.46|920.65|911.55|920.56|911.46|2
1654757020000|2022-06-09 06:43:40|920.6|911.5|920.56|911.46|920.75|911.65|920.56|911.46|5
1654757030000|2022-06-09 06:43:50|920.65|911.55|920.56|911.46|920.65|911.55|920.56|911.46|2
1654757050000|2022-06-09 06:44:10|920.6|911.5|920.56|911.46|920.6|911.5|920.56|911.46|4
1654757060000|2022-06-09 06:44:20|920.6|911.5|920.7|911.6|920.7|911.6|920.6|911.5|3
1654757070000|2022-06-09 06:44:30|920.8|911.7|920.65|911.55|920.8|911.7|920.65|911.55|10
1654757080000|2022-06-09 06:44:40|920.7|911.6|921.1|912|921.1|912|920.65|911.55|10
1654757090000|2022-06-09 06:44:50|921.05|911.95|921.35|912.25|921.4|912.3|921|911.9|15
1654757100000|2022-06-09 06:45:00|921.45|912.35|921.4|912.3|921.45|912.35|921.3|912.2|8
1654757110000|2022-06-09 06:45:10|921.35|912.25|921.7|912.6|921.7|912.6|921.35|912.25|11
1654757120000|2022-06-09 06:45:20|921.65|912.55|921.95|912.85|921.95|912.85|921.55|912.45|15
1654757130000|2022-06-09 06:45:30|921.9|912.8|921.9|912.8|921.9|912.8|921.65|912.55|15
1654757140000|2022-06-09 06:45:40|921.85|912.75|921.7|912.6|921.85|912.75|921.65|912.55|12
1654757150000|2022-06-09 06:45:50|921.65|912.55|921.65|912.55|921.75|912.65|921.6|912.5|14
1654757160000|2022-06-09 06:46:00|921.7|912.6|921.55|912.45|921.8|912.7|921.45|912.35|13
1654757170000|2022-06-09 06:46:10|921.6|912.5|922.65|913.55|922.7|913.6|921.6|912.5|15
1654757180000|2022-06-09 06:46:20|922.6|913.5|922.25|913.15|922.6|913.5|922.25|913.15|8
1654757190000|2022-06-09 06:46:30|922.3|913.2|922.25|913.15|922.3|913.2|922.25|913.15|4
1654757200000|2022-06-09 06:46:40|922.2|913.1|922.15|913.05|922.25|913.15|922.15|913.05|10
1654757210000|2022-06-09 06:46:50|922.06|912.96|922.06|912.96|922.06|912.96|922.06|912.96|1
1654757220000|2022-06-09 06:47:00|922.05|912.95|922.15|913.05|922.15|913.05|922.05|912.95|4
1654757230000|2022-06-09 06:47:10|922.1|913|922.05|912.95|922.15|913.05|922.05|912.95|8
1654757240000|2022-06-09 06:47:20|922.15|913.05|922.1|913|922.15|913.05|922.05|912.95|5
1654757250000|2022-06-09 06:47:30|922.05|912.95|922.05|912.95|922.05|912.95|922.05|912.95|1
1654757260000|2022-06-09 06:47:40|922.1|913|922.05|912.95|922.1|913|922.05|912.95|2
1654757280000|2022-06-09 06:48:00|922|912.9|921.32|912.22|922|912.9|921.32|912.22|5
1654757300000|2022-06-09 06:48:20|921.25|912.15|921.25|912.15|921.25|912.15|921.25|912.15|1
1654757310000|2022-06-09 06:48:30|921.15|912.05|921.2|912.1|921.21|912.11|921.15|912.05|4
1654757320000|2022-06-09 06:48:40|921.25|912.15|921.25|912.15|921.25|912.15|921.25|912.15|1
1654757330000|2022-06-09 06:48:50|921.2|912.1|921.2|912.1|921.2|912.1|921.2|912.1|1
1654757340000|2022-06-09 06:49:00|921.25|912.15|921.35|912.25|921.45|912.35|921.25|912.15|6
1654757350000|2022-06-09 06:49:10|921.4|912.3|921.45|912.35|921.45|912.35|921.4|912.3|2
1654757360000|2022-06-09 06:49:20|921.35|912.25|921.15|912.05|921.35|912.25|921.05|911.95|9
1654757370000|2022-06-09 06:49:30|921.2|912.1|920.95|911.85|921.2|912.1|920.95|911.85|3
1654757380000|2022-06-09 06:49:40|921.1|912|921.3|912.2|921.3|912.2|921.1|912|4
1654757390000|2022-06-09 06:49:50|921.35|912.25|921.2|912.1|921.35|912.25|921.2|912.1|4
1654757400000|2022-06-09 06:50:00|921.15|912.05|921|911.9|921.15|912.05|921|911.9|4
1654757410000|2022-06-09 06:50:10|920.95|911.85|920.7|911.6|920.95|911.85|920.65|911.55|3
1654757420000|2022-06-09 06:50:20|920.65|911.55|920.75|911.65|920.75|911.65|920.65|911.55|5
1654757430000|2022-06-09 06:50:30|920.7|911.6|920.75|911.65|920.75|911.65|920.7|911.6|6
1654757440000|2022-06-09 06:50:40|920.7|911.6|921.2|912.1|921.2|912.1|920.7|911.6|5
1654757450000|2022-06-09 06:50:50|921.25|912.15|921.2|912.1|921.3|912.2|921.2|912.1|17
1654757460000|2022-06-09 06:51:00|921.25|912.15|921.2|912.1|921.25|912.15|921.2|912.1|6
1654757470000|2022-06-09 06:51:10|921.25|912.15|921.2|912.1|921.25|912.15|921.2|912.1|8
1654757480000|2022-06-09 06:51:20|921.25|912.15|921.35|912.25|921.5|912.4|921.25|912.15|11
1654757490000|2022-06-09 06:51:30|921.5|912.4|921.55|912.45|921.7|912.6|921.45|912.35|9
1654757500000|2022-06-09 06:51:40|921.5|912.4|921.55|912.45|921.6|912.5|921.5|912.4|8
1654757510000|2022-06-09 06:51:50|921.6|912.5|921.6|912.5|921.6|912.5|921.5|912.4|9
1654757520000|2022-06-09 06:52:00|921.55|912.45|921.6|912.5|921.6|912.5|921.55|912.45|8
1654757530000|2022-06-09 06:52:10|921.55|912.45|921.6|912.5|921.6|912.5|921.55|912.45|4
1654757540000|2022-06-09 06:52:20|921.55|912.45|921.6|912.5|921.6|912.5|921.55|912.45|6
1654757550000|2022-06-09 06:52:30|921.65|912.55|922.25|913.15|922.25|913.15|921.65|912.55|8
1654757560000|2022-06-09 06:52:40|922.3|913.2|922.65|913.55|922.65|913.55|922.3|913.2|9
1654757570000|2022-06-09 06:52:50|922.7|913.6|922.85|913.75|922.85|913.75|922.7|913.6|6
1654757580000|2022-06-09 06:53:00|922.9|913.8|922.85|913.75|923.05|913.95|922.8|913.7|7
1654757590000|2022-06-09 06:53:10|922.9|913.8|923|913.9|923|913.9|922.9|913.8|7
1654757600000|2022-06-09 06:53:20|922.95|913.85|923.44|914.34|923.44|914.34|922.95|913.85|10
1654757610000|2022-06-09 06:53:30|923.41|914.31|923.75|914.65|923.75|914.65|923.41|914.31|6
1654757620000|2022-06-09 06:53:40|923.8|914.7|923.95|914.85|923.95|914.85|923.8|914.7|5
1654757630000|2022-06-09 06:53:50|923.9|914.8|923.85|914.75|923.95|914.85|923.75|914.65|8
1654757640000|2022-06-09 06:54:00|923.9|914.8|923.9|914.8|923.9|914.8|923.9|914.8|1
1654757650000|2022-06-09 06:54:10|924|914.9|924.05|914.95|924.05|914.95|924|914.9|2
1654757660000|2022-06-09 06:54:20|924|914.9|924|914.9|924|914.9|924|914.9|1
1654757670000|2022-06-09 06:54:30|924.05|914.95|924.05|914.95|924.05|914.95|924.05|914.95|1
1654757680000|2022-06-09 06:54:40|924.1|915|924.55|915.45|924.55|915.45|924.1|915|14
1654757690000|2022-06-09 06:54:50|924.5|915.4|924.3|915.2|924.55|915.45|924.3|915.2|7
1654757700000|2022-06-09 06:55:00|924.35|915.25|924.65|915.55|924.8|915.7|924.35|915.25|9
1654757710000|2022-06-09 06:55:10|924.75|915.65|924.7|915.6|924.75|915.65|924.7|915.6|2
1654757720000|2022-06-09 06:55:20|924.75|915.65|924.75|915.65|924.95|915.85|924.75|915.65|6
1654757730000|2022-06-09 06:55:30|924.7|915.6|924.8|915.7|924.84|915.74|924.7|915.6|6
1654757740000|2022-06-09 06:55:40|924.85|915.75|924.85|915.75|924.85|915.75|924.8|915.7|3
1654757760000|2022-06-09 06:56:00|924.8|915.7|924.8|915.7|924.8|915.7|924.8|915.7|1
1654757770000|2022-06-09 06:56:10|924.85|915.75|924.69|915.59|924.85|915.75|924.69|915.59|10
1654757780000|2022-06-09 06:56:20|924.74|915.64|924.74|915.64|924.74|915.64|924.74|915.64|1
1654757790000|2022-06-09 06:56:30|924.69|915.59|924.59|915.49|924.69|915.59|924.59|915.49|5
1654757800000|2022-06-09 06:56:40|924.6|915.5|924.59|915.49|924.6|915.5|924.59|915.49|2
1654757810000|2022-06-09 06:56:50|924.64|915.54|924.64|915.54|924.79|915.69|924.64|915.54|6
1654757820000|2022-06-09 06:57:00|924.63|915.53|924.79|915.69|924.79|915.69|924.62|915.52|5
1654757830000|2022-06-09 06:57:10|924.74|915.64|924.79|915.69|924.8|915.7|924.74|915.64|5
1654757840000|2022-06-09 06:57:20|924.84|915.74|925.6|916.5|926.35|917.25|924.84|915.74|16
1654757850000|2022-06-09 06:57:30|925.55|916.45|925.55|916.45|925.55|916.45|925.55|916.45|1
1654757860000|2022-06-09 06:57:40|925.52|916.42|925.33|916.23|925.52|916.42|925.33|916.23|3
1654757880000|2022-06-09 06:58:00|925.23|916.13|925.23|916.13|925.23|916.13|925.23|916.13|1
1654757890000|2022-06-09 06:58:10|925.14|916.04|925.05|915.95|925.14|916.04|925.05|915.95|2
1654757900000|2022-06-09 06:58:20|925.04|915.94|924.56|915.46|925.04|915.94|924.56|915.46|5
1654757930000|2022-06-09 06:58:50|924.55|915.45|924.55|915.45|924.55|915.45|924.55|915.45|1
1654757940000|2022-06-09 06:59:00|924.54|915.44|924.29|915.19|924.54|915.44|924.01|914.91|8
1654757950000|2022-06-09 06:59:10|924.2|915.1|924.16|915.06|924.21|915.11|924.07|914.97|5
1654757960000|2022-06-09 06:59:20|924.2|915.1|924.18|915.08|924.2|915.1|924.18|915.08|2
1654757970000|2022-06-09 06:59:30|924.16|915.06|923.75|914.65|924.16|915.06|923.6|914.5|12
1654757980000|2022-06-09 06:59:40|923.67|914.57|923.67|914.57|923.67|914.57|923.67|914.57|1
1654758000000|2022-06-09 07:00:00|923.7|914.6|923.87|914.77|924.36|915.26|923.7|914.6|18
1654758010000|2022-06-09 07:00:10|923.82|914.72|923.75|914.65|923.83|914.73|923.65|914.55|11
1654758030000|2022-06-09 07:00:30|923.85|914.75|923.8|914.7|923.85|914.75|923.8|914.7|2
1654758050000|2022-06-09 07:00:50|923.82|914.72|923.7|914.6|923.82|914.72|923.56|914.46|6
1654758060000|2022-06-09 07:01:00|923.66|914.56|923.65|914.55|923.66|914.56|923.6|914.5|3
1654758070000|2022-06-09 07:01:10|923.75|914.65|923.64|914.54|923.77|914.67|923.64|914.54|5
1654758080000|2022-06-09 07:01:20|923.7|914.6|923.7|914.6|923.7|914.6|923.7|914.6|1
1654758090000|2022-06-09 07:01:30|923.64|914.54|923.95|914.85|923.95|914.85|923.64|914.54|8
1654758100000|2022-06-09 07:01:40|923.91|914.81|923.68|914.58|924.09|914.99|923.68|914.58|10
1654758110000|2022-06-09 07:01:50|923.77|914.67|924.25|915.15|924.25|915.15|923.77|914.67|6
1654758120000|2022-06-09 07:02:00|924.23|915.13|924.36|915.26|924.36|915.26|924.2|915.1|5
1654758130000|2022-06-09 07:02:10|924.28|915.18|924.26|915.16|924.28|915.18|924.17|915.07|4
1654758140000|2022-06-09 07:02:20|924.36|915.26|924.36|915.26|924.36|915.26|924.26|915.16|4
1654758150000|2022-06-09 07:02:30|924.31|915.21|924.36|915.26|924.36|915.26|924.31|915.21|4
1654758160000|2022-06-09 07:02:40|924.41|915.31|924.56|915.46|924.61|915.51|924.41|915.31|6
1654758170000|2022-06-09 07:02:50|924.61|915.51|924.61|915.51|924.71|915.61|924.61|915.51|7
1654758180000|2022-06-09 07:03:00|925.1|916|925.13|916.03|925.2|916.1|925.03|915.93|7
1654758190000|2022-06-09 07:03:10|925.03|915.93|924.89|915.79|925.03|915.93|924.84|915.74|7
1654758210000|2022-06-09 07:03:30|924.94|915.84|924.99|915.89|924.99|915.89|924.94|915.84|2
1654758220000|2022-06-09 07:03:40|924.94|915.84|924.89|915.79|924.94|915.84|924.89|915.79|2
1654758230000|2022-06-09 07:03:50|925.04|915.94|925.3|916.2|925.3|916.2|925.04|915.94|6
1654758240000|2022-06-09 07:04:00|925.25|916.15|924.74|915.64|925.25|916.15|924.69|915.59|6
1654758250000|2022-06-09 07:04:10|924.69|915.59|924.55|915.45|924.69|915.59|924.55|915.45|4
1654758260000|2022-06-09 07:04:20|924.43|915.33|924.43|915.33|924.43|915.33|924.43|915.33|1
1654758270000|2022-06-09 07:04:30|924.36|915.26|924.44|915.34|924.44|915.34|924.36|915.26|2
1654758290000|2022-06-09 07:04:50|924.49|915.39|924.54|915.44|924.59|915.49|924.49|915.39|3
1654758300000|2022-06-09 07:05:00|924.64|915.54|924.54|915.44|924.64|915.54|924.49|915.39|9
1654758310000|2022-06-09 07:05:10|924.59|915.49|924.64|915.54|924.69|915.59|924.54|915.44|11
1654758320000|2022-06-09 07:05:20|924.69|915.59|924.54|915.44|924.69|915.59|924.54|915.44|4
1654758330000|2022-06-09 07:05:30|924.49|915.39|924.49|915.39|924.49|915.39|924.49|915.39|1
1654758340000|2022-06-09 07:05:40|924.54|915.44|924.54|915.44|924.54|915.44|924.49|915.39|3
1654758350000|2022-06-09 07:05:50|924.7|915.6|924.65|915.55|924.7|915.6|924.65|915.55|2
1654758360000|2022-06-09 07:06:00|924.58|915.48|924.3|915.2|924.58|915.48|924.3|915.2|6
1654758370000|2022-06-09 07:06:10|924.29|915.19|924.29|915.19|924.34|915.24|924.23|915.13|7
1654758380000|2022-06-09 07:06:20|924.25|915.15|924.23|915.13|924.25|915.15|924.23|915.13|2
1654758390000|2022-06-09 07:06:30|924.29|915.19|924.23|915.13|924.29|915.19|924.23|915.13|2
1654758410000|2022-06-09 07:06:50|924.29|915.19|924.34|915.24|924.34|915.24|924.29|915.19|2
1654758420000|2022-06-09 07:07:00|924.44|915.34|924.45|915.35|924.54|915.44|924.44|915.34|7
1654758430000|2022-06-09 07:07:10|924.5|915.4|924.55|915.45|924.55|915.45|924.5|915.4|2
1654758440000|2022-06-09 07:07:20|924.56|915.46|924.51|915.41|924.56|915.46|924.51|915.41|2
1654758450000|2022-06-09 07:07:30|924.5|915.4|924.29|915.19|924.5|915.4|924.29|915.19|5
1654758460000|2022-06-09 07:07:40|924.23|915.13|924.23|915.13|924.23|915.13|924.23|915.13|1
1654758470000|2022-06-09 07:07:50|924.29|915.19|924.23|915.13|924.38|915.28|924.23|915.13|8
1654758520000|2022-06-09 07:08:40|923.56|914.46|923.44|914.34|923.56|914.46|922.94|913.84|15
1654758530000|2022-06-09 07:08:50|923.43|914.33|923.43|914.33|923.48|914.38|923.4|914.3|9
1654758540000|2022-06-09 07:09:00|923.42|914.32|923.66|914.56|923.71|914.61|923.41|914.31|12
1654758550000|2022-06-09 07:09:10|923.81|914.71|924.5|915.4|924.5|915.4|923.81|914.71|11
1654758560000|2022-06-09 07:09:20|924.55|915.45|924.69|915.59|925.3|916.2|924.55|915.45|17
1654758570000|2022-06-09 07:09:30|924.64|915.54|924.7|915.6|924.71|915.61|924.57|915.47|6
1654758590000|2022-06-09 07:09:50|924.8|915.7|924.8|915.7|924.8|915.7|924.8|915.7|1
1654758600000|2022-06-09 07:10:00|924.75|915.65|924.93|915.83|925.4|916.3|924.75|915.65|11
1654758610000|2022-06-09 07:10:10|924.88|915.78|924.65|915.55|924.88|915.78|924.65|915.55|4
1654758620000|2022-06-09 07:10:20|924.7|915.6|924.75|915.65|924.75|915.65|924.7|915.6|6
1654758630000|2022-06-09 07:10:30|924.7|915.6|924.8|915.7|924.8|915.7|924.7|915.6|9
1654758640000|2022-06-09 07:10:40|924.85|915.75|925.2|916.1|925.35|916.25|924.85|915.75|6
1654758660000|2022-06-09 07:11:00|925.25|916.15|925.25|916.15|925.25|916.15|925.25|916.15|1
1654758670000|2022-06-09 07:11:10|925.3|916.2|925.6|916.5|925.6|916.5|925.3|916.2|2
1654758680000|2022-06-09 07:11:20|925.65|916.55|925.35|916.25|925.7|916.6|925.3|916.2|7
1654758690000|2022-06-09 07:11:30|925.3|916.2|925.15|916.05|925.3|916.2|925.15|916.05|9
1654758710000|2022-06-09 07:11:50|925.2|916.1|925.15|916.05|925.2|916.1|925.15|916.05|2
1654758720000|2022-06-09 07:12:00|925.2|916.1|925.1|916|925.2|916.1|925.1|916|3
1654758730000|2022-06-09 07:12:10|925.2|916.1|925.05|915.95|925.2|916.1|925.05|915.95|7
1654758740000|2022-06-09 07:12:20|925.1|916|924.85|915.75|925.1|916|924.85|915.75|6
1654758750000|2022-06-09 07:12:30|924.8|915.7|924.76|915.66|924.9|915.8|924.76|915.66|4
1654758760000|2022-06-09 07:12:40|924.95|915.85|924.9|915.8|924.95|915.85|924.9|915.8|2
1654758770000|2022-06-09 07:12:50|924.81|915.71|924.85|915.75|924.9|915.8|924.81|915.71|3
1654758780000|2022-06-09 07:13:00|924.9|915.8|924.85|915.75|924.9|915.8|924.85|915.75|2
1654758790000|2022-06-09 07:13:10|924.9|915.8|925.4|916.3|925.5|916.4|924.9|915.8|9
1654758800000|2022-06-09 07:13:20|925.45|916.35|925.45|916.35|925.55|916.45|925.45|916.35|5
1654758810000|2022-06-09 07:13:30|925.52|916.42|925.19|916.09|925.52|916.42|925.19|916.09|4
1654758820000|2022-06-09 07:13:40|925.18|916.08|925.18|916.08|925.18|916.08|925.18|916.08|1
1654758830000|2022-06-09 07:13:50|925.23|916.13|925.33|916.23|925.33|916.23|925.18|916.08|7
1654758840000|2022-06-09 07:14:00|925.45|916.35|925.6|916.5|925.7|916.6|925.45|916.35|7
1654758850000|2022-06-09 07:14:10|925.55|916.45|925.55|916.45|925.55|916.45|925.5|916.4|3
1654758880000|2022-06-09 07:14:40|925.6|916.5|924.56|915.46|925.6|916.5|924.56|915.46|9
1654758900000|2022-06-09 07:15:00|924.51|915.41|924.56|915.46|924.56|915.46|924.51|915.41|2
1654758910000|2022-06-09 07:15:10|924.24|915.14|923.78|914.68|924.24|915.14|923.69|914.59|5
1654758920000|2022-06-09 07:15:20|923.63|914.53|923.59|914.49|923.63|914.53|923.59|914.49|3
1654758930000|2022-06-09 07:15:30|923.67|914.57|923.71|914.61|923.71|914.61|923.67|914.57|2
1654758940000|2022-06-09 07:15:40|923.69|914.59|923.78|914.68|923.79|914.69|923.68|914.58|6
1654758950000|2022-06-09 07:15:50|923.87|914.77|923.78|914.68|924.5|915.4|923.78|914.68|8
1654758960000|2022-06-09 07:16:00|923.8|914.7|923.72|914.62|923.85|914.75|923.68|914.58|7
1654758970000|2022-06-09 07:16:10|923.77|914.67|923.74|914.64|923.77|914.67|923.74|914.64|2
1654758980000|2022-06-09 07:16:20|923.69|914.59|923.77|914.67|923.77|914.67|923.67|914.57|5
1654758990000|2022-06-09 07:16:30|923.72|914.62|923.68|914.58|923.72|914.62|923.68|914.58|3
1654759000000|2022-06-09 07:16:40|923.72|914.62|924.12|915.02|924.12|915.02|923.72|914.62|4
1654759020000|2022-06-09 07:17:00|924.1|915|924.15|915.05|924.25|915.15|924.1|915|6
1654759030000|2022-06-09 07:17:10|924.12|915.02|924.19|915.09|924.19|915.09|924.11|915.01|3
1654759040000|2022-06-09 07:17:20|924.27|915.17|924.18|915.08|924.27|915.17|924.18|915.08|4
1654759050000|2022-06-09 07:17:30|924.14|915.04|924.14|915.04|924.14|915.04|924.14|915.04|1
1654759060000|2022-06-09 07:17:40|924.16|915.06|924.16|915.06|924.16|915.06|924.16|915.06|1
1654759070000|2022-06-09 07:17:50|924.14|915.04|924.25|915.15|924.27|915.17|924.14|915.04|6
1654759080000|2022-06-09 07:18:00|924.2|915.1|924.24|915.14|924.26|915.16|924.12|915.02|5
1654759090000|2022-06-09 07:18:10|924.23|915.13|924.22|915.12|924.26|915.16|924.17|915.07|8
1654759100000|2022-06-09 07:18:20|924.26|915.16|924.32|915.22|924.32|915.22|924.22|915.12|7
1654759110000|2022-06-09 07:18:30|924.35|915.25|925.15|916.05|925.15|916.05|924.35|915.25|10
1654759120000|2022-06-09 07:18:40|925.14|916.04|925.5|916.4|925.5|916.4|925.14|916.04|9
1654759130000|2022-06-09 07:18:50|926|916.9|926.25|917.15|926.35|917.25|926|916.9|12
1654759140000|2022-06-09 07:19:00|926.2|917.1|925.7|916.6|926.2|917.1|925.7|916.6|12
1654759150000|2022-06-09 07:19:10|925.75|916.65|925.8|916.7|926.2|917.1|925.75|916.65|5
1654759160000|2022-06-09 07:19:20|925.75|916.65|925.5|916.4|925.75|916.65|925.5|916.4|8
1654759170000|2022-06-09 07:19:30|925.52|916.42|925.4|916.3|925.52|916.42|925.4|916.3|4
1654759180000|2022-06-09 07:19:40|925.45|916.35|925.5|916.4|925.6|916.5|925.45|916.35|6
1654759190000|2022-06-09 07:19:50|925.46|916.36|925.6|916.5|925.6|916.5|925.46|916.36|4
1654759200000|2022-06-09 07:20:00|925.65|916.55|926.25|917.15|926.25|917.15|925.65|916.55|13
1654759210000|2022-06-09 07:20:10|926.4|917.3|927.51|918.41|927.85|918.75|926.4|917.3|15
1654759220000|2022-06-09 07:20:20|927.46|918.36|927.53|918.43|927.63|918.53|927.4|918.3|11
1654759230000|2022-06-09 07:20:30|927.51|918.41|927.28|918.18|927.61|918.51|927.28|918.18|9
1654759240000|2022-06-09 07:20:40|927.14|918.04|927.15|918.05|927.32|918.22|926.95|917.85|10
1654759250000|2022-06-09 07:20:50|927.09|917.99|927.28|918.18|927.28|918.18|927.09|917.99|3
1654759260000|2022-06-09 07:21:00|927.23|918.13|927.36|918.26|927.38|918.28|927.23|918.13|3
1654759270000|2022-06-09 07:21:10|927.34|918.24|927.53|918.43|927.53|918.43|927.34|918.24|6
1654759280000|2022-06-09 07:21:20|927.63|918.53|927.9|918.8|927.9|918.8|927.53|918.43|5
1654759290000|2022-06-09 07:21:30|927.8|918.7|927.8|918.7|927.8|918.7|927.8|918.7|1
1654759300000|2022-06-09 07:21:40|927.95|918.85|927.95|918.85|927.95|918.85|927.95|918.85|1
1654759310000|2022-06-09 07:21:50|928.05|918.95|928.1|919|928.15|919.05|928.05|918.95|3
1654759320000|2022-06-09 07:22:00|928.15|919.05|928.5|919.4|928.6|919.5|928.15|919.05|6
1654759330000|2022-06-09 07:22:10|928.45|919.35|928.3|919.2|928.45|919.35|928.3|919.2|4
1654759340000|2022-06-09 07:22:20|928.27|919.17|927.83|918.73|928.27|919.17|927.83|918.73|7
1654759350000|2022-06-09 07:22:30|927.73|918.63|926.94|917.84|927.73|918.63|926.94|917.84|12
1654759360000|2022-06-09 07:22:40|926.99|917.89|927.16|918.06|927.38|918.28|926.98|917.88|9
1654759370000|2022-06-09 07:22:50|927.25|918.15|927.3|918.2|927.4|918.3|927.25|918.15|5
1654759380000|2022-06-09 07:23:00|927.35|918.25|927.4|918.3|927.4|918.3|927.35|918.25|2
1654759390000|2022-06-09 07:23:10|927.8|918.7|927.81|918.71|927.89|918.79|927.8|918.7|6
1654759400000|2022-06-09 07:23:20|927.75|918.65|927.71|918.61|927.78|918.68|927.68|918.58|10
1654759410000|2022-06-09 07:23:30|927.75|918.65|927.62|918.52|928|918.9|927.62|918.52|9
1654759420000|2022-06-09 07:23:40|927.6|918.5|927.53|918.43|927.6|918.5|927.53|918.43|6
1654759430000|2022-06-09 07:23:50|927.73|918.63|927.63|918.53|927.73|918.63|927.62|918.52|4
1654759440000|2022-06-09 07:24:00|927.66|918.56|927.62|918.52|927.67|918.57|927.62|918.52|5
1654759450000|2022-06-09 07:24:10|927.76|918.66|927.81|918.71|927.81|918.71|927.76|918.66|2
1654759460000|2022-06-09 07:24:20|927.73|918.63|928.1|919|928.1|919|927.71|918.61|7
1654759470000|2022-06-09 07:24:30|928.05|918.95|927.82|918.72|928.05|918.95|927.77|918.67|7
1654759480000|2022-06-09 07:24:40|927.81|918.71|927.62|918.52|927.81|918.71|927.62|918.52|7
1654759490000|2022-06-09 07:24:50|927.6|918.5|927.68|918.58|927.8|918.7|927.59|918.49|6
1654759500000|2022-06-09 07:25:00|927.67|918.57|927.76|918.66|927.76|918.66|927.67|918.57|3
1654759510000|2022-06-09 07:25:10|927.96|918.86|928.26|919.16|928.26|919.16|927.96|918.86|4
1654759530000|2022-06-09 07:25:30|928.21|919.11|928.21|919.11|928.21|919.11|928.21|919.11|1
1654759540000|2022-06-09 07:25:40|928.34|919.24|928.34|919.24|928.34|919.24|928.34|919.24|1
1654759550000|2022-06-09 07:25:50|928.2|919.1|927.96|918.86|928.2|919.1|927.86|918.76|6
1654759560000|2022-06-09 07:26:00|928.06|918.96|928.11|919.01|928.11|919.01|928.01|918.91|3
1654759580000|2022-06-09 07:26:20|928.05|918.95|928.05|918.95|928.05|918.95|928.05|918.95|1
1654759590000|2022-06-09 07:26:30|928.14|919.04|928.25|919.15|928.3|919.2|928.14|919.04|3
1654759600000|2022-06-09 07:26:40|928.3|919.2|929.05|919.95|929.1|920|928.3|919.2|4
1654759610000|2022-06-09 07:26:50|929.11|920.01|928.75|919.65|929.11|920.01|928.69|919.59|8
1654759620000|2022-06-09 07:27:00|928.7|919.6|928.7|919.6|928.7|919.6|928.7|919.6|1
1654759630000|2022-06-09 07:27:10|928.6|919.5|928.38|919.28|928.6|919.5|928.38|919.28|3
1654759640000|2022-06-09 07:27:20|928.36|919.26|928.25|919.15|928.36|919.26|928.25|919.15|3
1654759650000|2022-06-09 07:27:30|928.23|919.13|928.23|919.13|928.23|919.13|928.23|919.13|1
1654759660000|2022-06-09 07:27:40|928.43|919.33|928.44|919.34|928.48|919.38|928.32|919.22|11
1654759680000|2022-06-09 07:28:00|928.5|919.4|929.35|920.25|929.35|920.25|928.5|919.4|5
1654759690000|2022-06-09 07:28:10|929.4|920.3|929.5|920.4|929.5|920.4|929.4|920.3|2
1654759700000|2022-06-09 07:28:20|929.55|920.45|929.65|920.55|929.65|920.55|929.5|920.4|6
1654759710000|2022-06-09 07:28:30|929.7|920.6|929.65|920.55|929.75|920.65|929.65|920.55|4
1654759720000|2022-06-09 07:28:40|929.6|920.5|929.7|920.6|929.7|920.6|929.6|920.5|3
1654759730000|2022-06-09 07:28:50|929.75|920.65|929.9|920.8|930.05|920.95|929.75|920.65|15
1654759740000|2022-06-09 07:29:00|929.95|920.85|929.9|920.8|929.95|920.85|929.85|920.75|4
1654759750000|2022-06-09 07:29:10|929.75|920.65|929.65|920.55|929.75|920.65|929.65|920.55|5
1654759760000|2022-06-09 07:29:20|929.7|920.6|929.65|920.55|929.75|920.65|929.65|920.55|9
1654759770000|2022-06-09 07:29:30|929.7|920.6|929.6|920.5|929.75|920.65|929.45|920.35|8
1654759780000|2022-06-09 07:29:40|929.65|920.55|929.65|920.55|929.65|920.55|929.55|920.45|5
1654759790000|2022-06-09 07:29:50|929.7|920.6|929.6|920.5|929.7|920.6|929.6|920.5|3
1654759800000|2022-06-09 07:30:00|929.55|920.45|929.85|920.75|929.9|920.8|929.55|920.45|10
1654759810000|2022-06-09 07:30:10|929.8|920.7|929.7|920.6|929.8|920.7|929.6|920.5|5
1654759820000|2022-06-09 07:30:20|929.8|920.7|929.65|920.55|929.8|920.7|929.65|920.55|8
1654759830000|2022-06-09 07:30:30|929.6|920.5|929.5|920.4|929.65|920.55|929.5|920.4|6
1654759840000|2022-06-09 07:30:40|929.55|920.45|929.5|920.4|929.55|920.45|929.5|920.4|4
1654759850000|2022-06-09 07:30:50|929.34|920.24|928.37|919.27|929.34|920.24|928.22|919.12|9
1654759860000|2022-06-09 07:31:00|928.3|919.2|927.37|918.27|928.3|919.2|927.37|918.27|8
1654759870000|2022-06-09 07:31:10|927.32|918.22|927.49|918.39|927.49|918.39|927.32|918.22|5
1654759880000|2022-06-09 07:31:20|927.34|918.24|927.24|918.14|927.34|918.24|927.24|918.14|4
1654759890000|2022-06-09 07:31:30|927.29|918.19|927.21|918.11|927.29|918.19|927.21|918.11|5
1654759900000|2022-06-09 07:31:40|927.16|918.06|927.16|918.06|927.16|918.06|927.07|917.97|3
1654759910000|2022-06-09 07:31:50|927.07|917.97|927.07|917.97|927.07|917.97|927.07|917.97|1
1654759920000|2022-06-09 07:32:00|926.94|917.84|926.94|917.84|926.94|917.84|926.94|917.84|1
1654759930000|2022-06-09 07:32:10|926.89|917.79|927.03|917.93|927.08|917.98|926.89|917.79|4
1654759940000|2022-06-09 07:32:20|927.13|918.03|927.19|918.09|927.19|918.09|927.13|918.03|2
1654759950000|2022-06-09 07:32:30|927.13|918.03|927.13|918.03|927.13|918.03|927.13|918.03|1
1654759970000|2022-06-09 07:32:50|927.18|918.08|927.24|918.14|927.32|918.22|927.18|918.08|3
1654759980000|2022-06-09 07:33:00|927.43|918.33|927.18|918.08|927.43|918.33|927.17|918.07|7
1654759990000|2022-06-09 07:33:10|927.1|918|927.1|918|927.1|918|927.1|918|1
1654760010000|2022-06-09 07:33:30|927.22|918.12|927.16|918.06|927.22|918.12|927.16|918.06|2
1654760020000|2022-06-09 07:33:40|927.24|918.14|927.14|918.04|927.24|918.14|927.14|918.04|2
1654760030000|2022-06-09 07:33:50|927.22|918.12|927.22|918.12|927.22|918.12|927.22|918.12|1
1654760040000|2022-06-09 07:34:00|927.17|918.07|927.17|918.07|927.17|918.07|927.1|918|3
1654760050000|2022-06-09 07:34:10|927.11|918.01|927.1|918|927.11|918.01|927.1|918|2
1654760070000|2022-06-09 07:34:30|927.17|918.07|927.23|918.13|927.23|918.13|927.17|918.07|3
1654760090000|2022-06-09 07:34:50|927.18|918.08|927.22|918.12|927.22|918.12|927.17|918.07|3
1654760100000|2022-06-09 07:35:00|927.17|918.07|927.22|918.12|927.22|918.12|927.13|918.03|4
1654760110000|2022-06-09 07:35:10|927.32|918.22|927.32|918.22|927.32|918.22|927.27|918.17|3
1654760120000|2022-06-09 07:35:20|927.27|918.17|927.17|918.07|927.27|918.17|927.17|918.07|5
1654760130000|2022-06-09 07:35:30|927.22|918.12|927.17|918.07|927.22|918.12|927.17|918.07|4
1654760150000|2022-06-09 07:35:50|927.22|918.12|927.17|918.07|927.22|918.12|927.17|918.07|4
1654760160000|2022-06-09 07:36:00|927.22|918.12|927.17|918.07|927.22|918.12|927.17|918.07|2
1654760170000|2022-06-09 07:36:10|927.1|918|927.1|918|927.1|918|927.1|918|1
1654760180000|2022-06-09 07:36:20|927.09|917.99|927.09|917.99|927.1|918|927.09|917.99|3
1654760200000|2022-06-09 07:36:40|926.82|917.72|925.8|916.7|926.82|917.72|925.8|916.7|4
1654760210000|2022-06-09 07:36:50|925.72|916.62|925.8|916.7|925.8|916.7|925.72|916.62|2
1654760220000|2022-06-09 07:37:00|925.69|916.59|925.37|916.27|925.8|916.7|925.36|916.26|8
1654760230000|2022-06-09 07:37:10|925.36|916.26|925.38|916.28|925.39|916.29|925.31|916.21|12
1654760240000|2022-06-09 07:37:20|925.34|916.24|925.4|916.3|925.42|916.32|925.33|916.23|6
1654760250000|2022-06-09 07:37:30|925.39|916.29|925.39|916.29|925.39|916.29|925.39|916.29|1
1654760260000|2022-06-09 07:37:40|925.3|916.2|925.25|916.15|925.3|916.2|925.25|916.15|2
1654760270000|2022-06-09 07:37:50|925.19|916.09|925.21|916.11|925.21|916.11|925.17|916.07|3
1654760280000|2022-06-09 07:38:00|925.24|916.14|925.2|916.1|925.28|916.18|925.2|916.1|9
1654760290000|2022-06-09 07:38:10|925.33|916.23|925.23|916.13|925.33|916.23|925.23|916.13|3
1654760300000|2022-06-09 07:38:20|925.25|916.15|925.29|916.19|925.33|916.23|925.21|916.11|7
1654760310000|2022-06-09 07:38:30|925.22|916.12|925.16|916.06|925.22|916.12|925.16|916.06|3
1654760320000|2022-06-09 07:38:40|924.96|915.86|924.96|915.86|924.96|915.86|924.96|915.86|1
1654760340000|2022-06-09 07:39:00|924.92|915.82|925.35|916.25|925.35|916.25|924.92|915.82|6
1654760360000|2022-06-09 07:39:20|925.25|916.15|924.85|915.75|925.3|916.2|924.85|915.75|7
1654760370000|2022-06-09 07:39:30|925|915.9|925.15|916.05|925.2|916.1|925|915.9|3
1654760380000|2022-06-09 07:39:40|925.1|916|925.15|916.05|925.15|916.05|925.05|915.95|4
1654760390000|2022-06-09 07:39:50|925.2|916.1|925.2|916.1|925.25|916.15|925.2|916.1|3
1654760400000|2022-06-09 07:40:00|925.15|916.05|925.1|916|925.15|916.05|925.05|915.95|3
1654760410000|2022-06-09 07:40:10|925.15|916.05|925.2|916.1|925.2|916.1|925.15|916.05|4
1654760420000|2022-06-09 07:40:20|925.15|916.05|925.15|916.05|925.15|916.05|925.1|916|3
1654760430000|2022-06-09 07:40:30|925.25|916.15|925.85|916.75|925.85|916.75|925.2|916.1|8
1654760440000|2022-06-09 07:40:40|925.92|916.82|925.56|916.46|925.92|916.82|925.56|916.46|7
1654760450000|2022-06-09 07:40:50|925.51|916.41|925.56|916.46|925.56|916.46|925.51|916.41|2
1654760460000|2022-06-09 07:41:00|925.61|916.51|925.7|916.6|925.71|916.61|925.61|916.51|9
1654760470000|2022-06-09 07:41:10|925.66|916.56|925.71|916.61|925.71|916.61|925.66|916.56|2
1654760480000|2022-06-09 07:41:20|925.76|916.66|926.2|917.1|926.2|917.1|925.76|916.66|8
1654760490000|2022-06-09 07:41:30|926.17|917.07|926.15|917.05|926.2|917.1|926.15|917.05|4
1654760500000|2022-06-09 07:41:40|926.2|917.1|926.25|917.15|926.25|917.15|926.15|917.05|3
1654760510000|2022-06-09 07:41:50|926.3|917.2|926.45|917.35|926.45|917.35|926.3|917.2|5
1654760520000|2022-06-09 07:42:00|926.35|917.25|926.3|917.2|926.35|917.25|926.2|917.1|5
1654760530000|2022-06-09 07:42:10|926.45|917.35|926.5|917.4|926.55|917.45|926.45|917.35|3
1654760540000|2022-06-09 07:42:20|926.55|917.45|926.55|917.45|926.55|917.45|926.5|917.4|3
1654760550000|2022-06-09 07:42:30|926.85|917.75|926.85|917.75|926.9|917.8|926.85|917.75|3
1654760560000|2022-06-09 07:42:40|926.8|917.7|926.85|917.75|926.85|917.75|926.8|917.7|2
1654760580000|2022-06-09 07:43:00|926.8|917.7|926.75|917.65|926.8|917.7|926.75|917.65|2
1654760590000|2022-06-09 07:43:10|926.7|917.6|926.7|917.6|926.7|917.6|926.7|917.6|1
1654760600000|2022-06-09 07:43:20|926.63|917.53|926.11|917.01|926.63|917.53|926.11|917.01|9
1654760610000|2022-06-09 07:43:30|925.94|916.84|925.74|916.64|925.94|916.84|925.74|916.64|2
1654760630000|2022-06-09 07:43:50|925.94|916.84|926.15|917.05|926.2|917.1|925.94|916.84|3
1654760640000|2022-06-09 07:44:00|926.2|917.1|926.5|917.4|926.55|917.45|926.15|917.05|11
1654760650000|2022-06-09 07:44:10|926.55|917.45|926.5|917.4|926.55|917.45|926.5|917.4|2
1654760660000|2022-06-09 07:44:20|926.55|917.45|926.5|917.4|926.55|917.45|926.5|917.4|2
1654760670000|2022-06-09 07:44:30|926.45|917.35|926.4|917.3|926.45|917.35|926.4|917.3|2
1654760680000|2022-06-09 07:44:40|926.35|917.25|926.5|917.4|926.5|917.4|926.35|917.25|3
1654760690000|2022-06-09 07:44:50|926.55|917.45|926.4|917.3|926.55|917.45|926.4|917.3|7
1654760700000|2022-06-09 07:45:00|926.35|917.25|926.3|917.2|926.35|917.25|926.25|917.15|6
1654760710000|2022-06-09 07:45:10|926.35|917.25|926.3|917.2|926.35|917.25|926.3|917.2|2
1654760720000|2022-06-09 07:45:20|926.25|917.15|926.15|917.05|926.25|917.15|926.05|916.95|5
1654760730000|2022-06-09 07:45:30|926.2|917.1|925.88|916.78|926.2|917.1|925.88|916.78|6
1654760740000|2022-06-09 07:45:40|925.98|916.88|926.35|917.25|926.35|917.25|925.98|916.88|8
1654760750000|2022-06-09 07:45:50|926.45|917.35|926.9|917.8|926.9|917.8|926.4|917.3|9
1654760760000|2022-06-09 07:46:00|926.95|917.85|927.05|917.95|927.05|917.95|926.95|917.85|2
1654760770000|2022-06-09 07:46:10|927|917.9|927.39|918.29|927.39|918.29|927|917.9|8
1654760780000|2022-06-09 07:46:20|927.65|918.55|927.7|918.6|927.75|918.65|927.65|918.55|3
1654760790000|2022-06-09 07:46:30|927.64|918.54|927.7|918.6|927.85|918.75|927.6|918.5|11
1654760800000|2022-06-09 07:46:40|927.63|918.53|927.65|918.55|927.65|918.55|927.62|918.52|10
1654760810000|2022-06-09 07:46:50|927.64|918.54|928.15|919.05|928.15|919.05|927.6|918.5|10
1654760820000|2022-06-09 07:47:00|928.18|919.08|927.91|918.81|928.18|919.08|927.91|918.81|6
1654760830000|2022-06-09 07:47:10|928.01|918.91|928.17|919.07|928.24|919.14|928.01|918.91|6
1654760840000|2022-06-09 07:47:20|928.18|919.08|927.42|918.32|928.18|919.08|927.42|918.32|8
1654760850000|2022-06-09 07:47:30|927.44|918.34|926.99|917.89|927.44|918.34|926.99|917.89|6
1654760860000|2022-06-09 07:47:40|926.94|917.84|926.99|917.89|926.99|917.89|926.94|917.84|2
1654760870000|2022-06-09 07:47:50|926.94|917.84|926.94|917.84|926.96|917.86|926.94|917.84|3
1654760880000|2022-06-09 07:48:00|926.96|917.86|926.99|917.89|927.04|917.94|926.94|917.84|11
1654760900000|2022-06-09 07:48:20|926.66|917.56|926.66|917.56|926.66|917.56|926.66|917.56|1
1654760910000|2022-06-09 07:48:30|926.65|917.55|926.56|917.46|926.65|917.55|926.56|917.46|11
1654760920000|2022-06-09 07:48:40|926.57|917.47|926.57|917.47|926.57|917.47|926.57|917.47|1
1654760930000|2022-06-09 07:48:50|926.7|917.6|926.65|917.55|926.7|917.6|926.65|917.55|4
1654760940000|2022-06-09 07:49:00|926.57|917.47|926.56|917.46|926.65|917.55|926.56|917.46|3
1654760980000|2022-06-09 07:49:40|926.7|917.6|926.65|917.55|926.7|917.6|926.65|917.55|2
1654761000000|2022-06-09 07:50:00|926.66|917.56|926.65|917.55|926.66|917.56|926.65|917.55|2
1654761010000|2022-06-09 07:50:10|926.57|917.47|926.57|917.47|926.57|917.47|926.57|917.47|1
1654761020000|2022-06-09 07:50:20|926.56|917.46|926.57|917.47|926.57|917.47|926.56|917.46|2
1654761030000|2022-06-09 07:50:30|926.65|917.55|926.57|917.47|926.65|917.55|926.57|917.47|2
1654761040000|2022-06-09 07:50:40|926.56|917.46|926.65|917.55|926.7|917.6|926.56|917.46|8
1654761050000|2022-06-09 07:50:50|926.7|917.6|926.65|917.55|926.7|917.6|926.65|917.55|6
1654761060000|2022-06-09 07:51:00|926.7|917.6|926.65|917.55|926.7|917.6|926.65|917.55|4
1654761070000|2022-06-09 07:51:10|926.7|917.6|926.95|917.85|926.95|917.85|926.7|917.6|3
1654761080000|2022-06-09 07:51:20|926.9|917.8|927.25|918.15|927.25|918.15|926.9|917.8|7
1654761090000|2022-06-09 07:51:30|927.3|918.2|927.4|918.3|927.4|918.3|927.25|918.15|8
1654761100000|2022-06-09 07:51:40|927.45|918.35|927.75|918.65|927.75|918.65|927.3|918.2|9
1654761110000|2022-06-09 07:51:50|927.7|918.6|927.65|918.55|927.7|918.6|927.55|918.45|6
1654761120000|2022-06-09 07:52:00|927.6|918.5|927.5|918.4|927.6|918.5|927.5|918.4|2
1654761130000|2022-06-09 07:52:10|927.4|918.3|927.5|918.4|927.5|918.4|927.4|918.3|2
1654761150000|2022-06-09 07:52:30|927.46|918.36|927.42|918.32|927.46|918.36|927.42|918.32|3
1654761160000|2022-06-09 07:52:40|927.53|918.43|927.43|918.33|927.53|918.43|927.41|918.31|4
1654761170000|2022-06-09 07:52:50|927.4|918.3|927.31|918.21|927.4|918.3|927.31|918.21|3
1654761180000|2022-06-09 07:53:00|927.38|918.28|927.37|918.27|927.38|918.28|927.31|918.21|6
1654761190000|2022-06-09 07:53:10|927.44|918.34|927.2|918.1|927.44|918.34|927.18|918.08|6
1654761200000|2022-06-09 07:53:20|927.18|918.08|927.15|918.05|927.24|918.14|927.13|918.03|14
1654761210000|2022-06-09 07:53:30|927.14|918.04|926.92|917.82|927.14|918.04|926.92|917.82|6
1654761220000|2022-06-09 07:53:40|926.93|917.83|926.8|917.7|926.95|917.85|926.8|917.7|4
1654761230000|2022-06-09 07:53:50|926.85|917.75|926.8|917.7|926.85|917.75|926.8|917.7|2
1654761240000|2022-06-09 07:54:00|926.9|917.8|926.85|917.75|926.9|917.8|926.85|917.75|2
1654761250000|2022-06-09 07:54:10|926.9|917.8|926.86|917.76|926.91|917.81|926.85|917.75|6
1654761260000|2022-06-09 07:54:20|926.91|917.81|927.1|918|927.15|918.05|926.91|917.81|8
1654761270000|2022-06-09 07:54:30|927.05|917.95|927.05|917.95|927.1|918|927.05|917.95|7
1654761280000|2022-06-09 07:54:40|927.1|918|927.05|917.95|927.1|918|927.05|917.95|4
1654761290000|2022-06-09 07:54:50|927.1|918|927.15|918.05|927.25|918.15|927.05|917.95|10
1654761300000|2022-06-09 07:55:00|927.11|918.01|926.95|917.85|927.11|918.01|926.95|917.85|5
1654761310000|2022-06-09 07:55:10|927|917.9|927.05|917.95|927.05|917.95|927|917.9|2
1654761320000|2022-06-09 07:55:20|927|917.9|927.05|917.95|927.05|917.95|927|917.9|2
1654761330000|2022-06-09 07:55:30|927|917.9|927.05|917.95|927.15|918.05|927|917.9|8
1654761340000|2022-06-09 07:55:40|927.1|918|927.2|918.1|927.2|918.1|927.1|918|4
1654761350000|2022-06-09 07:55:50|927.15|918.05|927.1|918|927.15|918.05|927.1|918|2
1654761360000|2022-06-09 07:56:00|927.2|918.1|927.45|918.35|927.5|918.4|927.2|918.1|13
1654761370000|2022-06-09 07:56:10|927.4|918.3|927.8|918.7|927.85|918.75|927.4|918.3|14
1654761380000|2022-06-09 07:56:20|927.85|918.75|927.75|918.65|927.85|918.75|927.65|918.55|7
1654761390000|2022-06-09 07:56:30|927.7|918.6|927.55|918.45|927.7|918.6|927.55|918.45|4
1654761400000|2022-06-09 07:56:40|927.65|918.55|927.6|918.5|927.65|918.55|927.6|918.5|4
1654761410000|2022-06-09 07:56:50|927.55|918.45|927.55|918.45|927.55|918.45|927.55|918.45|1
1654761420000|2022-06-09 07:57:00|927.6|918.5|927.95|918.85|927.95|918.85|927.6|918.5|9
1654761430000|2022-06-09 07:57:10|927.9|918.8|928.2|919.1|928.2|919.1|927.9|918.8|10
1654761440000|2022-06-09 07:57:20|928.15|919.05|927.94|918.84|928.15|919.05|927.89|918.79|4
1654761450000|2022-06-09 07:57:30|928.04|918.94|928.04|918.94|928.04|918.94|928.04|918.94|1
1654761460000|2022-06-09 07:57:40|928.15|919.05|928.2|919.1|928.25|919.15|928.15|919.05|8
1654761470000|2022-06-09 07:57:50|928.25|919.15|928.2|919.1|928.25|919.15|928.15|919.05|6
1654761480000|2022-06-09 07:58:00|928.29|919.19|928.4|919.3|928.45|919.35|928.2|919.1|9
1654761490000|2022-06-09 07:58:10|928.55|919.45|928.45|919.35|928.55|919.45|928.45|919.35|4
1654761500000|2022-06-09 07:58:20|928.4|919.3|928.45|919.35|928.45|919.35|928.4|919.3|2
1654761510000|2022-06-09 07:58:30|928.4|919.3|928.4|919.3|928.4|919.3|928.4|919.3|1
1654761520000|2022-06-09 07:58:40|928.45|919.35|928.5|919.4|928.85|919.75|928.45|919.35|12
1654761530000|2022-06-09 07:58:50|928.45|919.35|928.3|919.2|928.45|919.35|928.3|919.2|10
1654761540000|2022-06-09 07:59:00|928.35|919.25|928.4|919.3|928.4|919.3|928.35|919.25|2
1654761550000|2022-06-09 07:59:10|928.3|919.2|928.3|919.2|928.3|919.2|928.3|919.2|1
1654761560000|2022-06-09 07:59:20|928.25|919.15|928.08|918.98|928.25|919.15|928.03|918.93|11
1654761570000|2022-06-09 07:59:30|928.13|919.03|928.23|919.13|928.23|919.13|928.03|918.93|6
1654761580000|2022-06-09 07:59:40|928.4|919.3|928.4|919.3|928.5|919.4|928.3|919.2|10
1654761590000|2022-06-09 07:59:50|928.45|919.35|928.35|919.25|928.45|919.35|928.2|919.1|12
1654761600000|2022-06-09 08:00:00|928.4|919.3|928.4|919.3|928.4|919.3|928.4|919.3|1
1654761610000|2022-06-09 08:00:10|928.35|919.25|928.6|919.5|928.75|919.65|928.3|919.2|21
1654761620000|2022-06-09 08:00:20|928.55|919.45|928.55|919.45|928.8|919.7|928.5|919.4|10
1654761630000|2022-06-09 08:00:30|928.5|919.4|928.45|919.35|928.5|919.4|928.4|919.3|10
1654761640000|2022-06-09 08:00:40|928.4|919.3|928.6|919.5|928.65|919.55|928.4|919.3|14
1654761650000|2022-06-09 08:00:50|928.7|919.6|928.85|919.75|928.9|919.8|928.65|919.55|12
1654761660000|2022-06-09 08:01:00|928.9|919.8|930.65|921.55|930.65|921.55|928.85|919.75|21
1654761670000|2022-06-09 08:01:10|930.7|921.6|930.2|921.1|930.7|921.6|930.1|921|22
1654761680000|2022-06-09 08:01:20|930.3|921.2|929.32|920.22|930.3|921.2|929.3|920.2|14
1654761690000|2022-06-09 08:01:30|929.37|920.27|929.4|920.3|929.42|920.32|929.35|920.25|5
1654761700000|2022-06-09 08:01:40|929.3|920.2|929.3|920.2|929.4|920.3|929.3|920.2|5
1654761710000|2022-06-09 08:01:50|929.35|920.25|929.4|920.3|929.5|920.4|929.35|920.25|7
1654761720000|2022-06-09 08:02:00|929.35|920.25|929.19|920.09|929.4|920.3|929.19|920.09|8
1654761730000|2022-06-09 08:02:10|928.98|919.88|928.87|919.77|928.98|919.88|928.87|919.77|3
1654761750000|2022-06-09 08:02:30|928.7|919.6|928.69|919.59|928.76|919.66|928.62|919.52|8
1654761760000|2022-06-09 08:02:40|928.67|919.57|928.21|919.11|928.76|919.66|928.21|919.11|8
1654761770000|2022-06-09 08:02:50|928.24|919.14|929.11|920.01|929.11|920.01|928.24|919.14|10
1654761780000|2022-06-09 08:03:00|929.2|920.1|928.74|919.64|929.2|920.1|928.74|919.64|9
1654761790000|2022-06-09 08:03:10|928.79|919.69|928.84|919.74|928.84|919.74|928.79|919.69|2
1654761800000|2022-06-09 08:03:20|928.78|919.68|928.56|919.46|928.78|919.68|928.56|919.46|4
1654761810000|2022-06-09 08:03:30|928.57|919.47|928.54|919.44|928.57|919.47|928.54|919.44|3
1654761820000|2022-06-09 08:03:40|928.53|919.43|928.61|919.51|928.66|919.56|928.49|919.39|10
1654761830000|2022-06-09 08:03:50|928.63|919.53|928.58|919.48|928.64|919.54|928.54|919.44|4
1654761840000|2022-06-09 08:04:00|928.68|919.58|928.63|919.53|928.68|919.58|928.63|919.53|2
1654761850000|2022-06-09 08:04:10|928.68|919.58|928.85|919.75|928.85|919.75|928.68|919.58|4
1654761860000|2022-06-09 08:04:20|928.78|919.68|928.96|919.86|928.98|919.88|928.78|919.68|5
1654761880000|2022-06-09 08:04:40|928.9|919.8|928.66|919.56|928.9|919.8|928.66|919.56|5
1654761890000|2022-06-09 08:04:50|928.52|919.42|928.39|919.29|928.52|919.42|928.39|919.29|5
1654761900000|2022-06-09 08:05:00|928.53|919.43|928.47|919.37|928.53|919.43|928.47|919.37|5
1654761910000|2022-06-09 08:05:10|928.45|919.35|928.46|919.36|928.46|919.36|928.41|919.31|8
1654761920000|2022-06-09 08:05:20|928.44|919.34|928.52|919.42|928.55|919.45|928.44|919.34|8
1654761930000|2022-06-09 08:05:30|928.53|919.43|928.69|919.59|928.72|919.62|928.52|919.42|10
1654761940000|2022-06-09 08:05:40|928.74|919.64|928.72|919.62|928.74|919.64|928.68|919.58|6
1654761950000|2022-06-09 08:05:50|928.7|919.6|928.62|919.52|928.7|919.6|928.62|919.52|8
1654761960000|2022-06-09 08:06:00|928.61|919.51|928.39|919.29|928.61|919.51|928.39|919.29|11
1654761980000|2022-06-09 08:06:20|928.47|919.37|928.39|919.29|928.47|919.37|928.39|919.29|2
1654761990000|2022-06-09 08:06:30|928.54|919.44|928.39|919.29|928.54|919.44|928.39|919.29|10
1654762020000|2022-06-09 08:07:00|928.46|919.36|928.46|919.36|928.46|919.36|928.46|919.36|1
1654762030000|2022-06-09 08:07:10|928.42|919.32|928.56|919.46|928.58|919.48|928.39|919.29|13
1654762040000|2022-06-09 08:07:20|928.55|919.45|928.39|919.29|928.55|919.45|928.39|919.29|13
1654762060000|2022-06-09 08:07:40|928.47|919.37|928.41|919.31|928.47|919.37|928.39|919.29|10
1654762070000|2022-06-09 08:07:50|928.43|919.33|928.4|919.3|928.63|919.53|928.4|919.3|18
1654762080000|2022-06-09 08:08:00|928.39|919.29|928.48|919.38|928.56|919.46|928.24|919.14|18
1654762090000|2022-06-09 08:08:10|928.58|919.48|928.55|919.45|928.58|919.48|928.5|919.4|11
1654762100000|2022-06-09 08:08:20|928.54|919.44|928.52|919.42|928.54|919.44|928.48|919.38|5
1654762110000|2022-06-09 08:08:30|928.59|919.49|928.5|919.4|928.59|919.49|928.48|919.38|5
1654762120000|2022-06-09 08:08:40|928.48|919.38|928.34|919.24|928.48|919.38|928.09|918.99|17
1654762130000|2022-06-09 08:08:50|928.31|919.21|927.83|918.73|928.31|919.21|927.83|918.73|11
1654762140000|2022-06-09 08:09:00|927.86|918.76|928.43|919.33|928.43|919.33|927.83|918.73|20
1654762150000|2022-06-09 08:09:10|928.46|919.36|928.46|919.36|928.62|919.52|928.39|919.29|14
1654762160000|2022-06-09 08:09:20|928.52|919.42|928.5|919.4|928.52|919.42|928.3|919.2|9
1654762170000|2022-06-09 08:09:30|928.51|919.41|928.52|919.42|928.52|919.42|928.47|919.37|10
1654762180000|2022-06-09 08:09:40|928.53|919.43|928.47|919.37|928.58|919.48|928.47|919.37|13
1654762190000|2022-06-09 08:09:50|928.46|919.36|928.35|919.25|928.46|919.36|928.34|919.24|9
1654762200000|2022-06-09 08:10:00|928.36|919.26|928.54|919.44|928.55|919.45|928.36|919.26|11
1654762210000|2022-06-09 08:10:10|928.51|919.41|928.21|919.11|928.51|919.41|928.21|919.11|9
1654762220000|2022-06-09 08:10:20|928.3|919.2|928.42|919.32|928.51|919.41|928.3|919.2|15
1654762230000|2022-06-09 08:10:30|928.43|919.33|928.35|919.25|928.46|919.36|928.26|919.16|10
1654762240000|2022-06-09 08:10:40|928.33|919.23|928.28|919.18|928.33|919.23|928.28|919.18|5
1654762260000|2022-06-09 08:11:00|928.21|919.11|928.21|919.11|928.21|919.11|928.21|919.11|1
1654762270000|2022-06-09 08:11:10|928.23|919.13|928.36|919.26|928.4|919.3|928.23|919.13|10
1654762280000|2022-06-09 08:11:20|928.38|919.28|928.37|919.27|928.41|919.31|928.34|919.24|12
1654762290000|2022-06-09 08:11:30|928.35|919.25|928.21|919.11|928.37|919.27|928.21|919.11|14
1654762340000|2022-06-09 08:12:20|927.64|918.54|926.98|917.88|927.64|918.54|926.96|917.86|11
1654762350000|2022-06-09 08:12:30|926.96|917.86|927.22|918.12|927.36|918.26|926.96|917.86|16
1654762360000|2022-06-09 08:12:40|927.18|918.08|927.2|918.1|927.28|918.18|927.07|917.97|9
1654762370000|2022-06-09 08:12:50|927.18|918.08|927.38|918.28|927.45|918.35|927.18|918.08|14
1654762380000|2022-06-09 08:13:00|927.42|918.32|927.2|918.1|927.42|918.32|927.18|918.08|11
1654762390000|2022-06-09 08:13:10|927.23|918.13|926.95|917.85|927.23|918.13|926.95|917.85|12
1654762400000|2022-06-09 08:13:20|926.97|917.87|927.19|918.09|927.39|918.29|926.96|917.86|23
1654762410000|2022-06-09 08:13:30|927.18|918.08|927.28|918.18|927.3|918.2|927.18|918.08|11
1654762420000|2022-06-09 08:13:40|927.33|918.23|927.29|918.19|927.33|918.23|927.29|918.19|3
1654762430000|2022-06-09 08:13:50|927.24|918.14|927.24|918.14|927.24|918.14|927.24|918.14|1
1654762440000|2022-06-09 08:14:00|927.19|918.09|927.19|918.09|927.19|918.09|927.18|918.08|3
1654762450000|2022-06-09 08:14:10|927.23|918.13|927.23|918.13|927.23|918.13|927.23|918.13|1
1654762460000|2022-06-09 08:14:20|927.28|918.18|926.97|917.87|927.32|918.22|926.96|917.86|12
1654762470000|2022-06-09 08:14:30|927.02|917.92|927.02|917.92|927.22|918.12|927.02|917.92|7
1654762480000|2022-06-09 08:14:40|926.92|917.82|926.92|917.82|926.92|917.82|926.92|917.82|1
1654762490000|2022-06-09 08:14:50|926.91|917.81|927.09|917.99|927.16|918.06|926.91|917.81|7
1654762500000|2022-06-09 08:15:00|927.07|917.97|926.93|917.83|927.07|917.97|926.79|917.69|12
1654762510000|2022-06-09 08:15:10|926.94|917.84|926.92|917.82|926.95|917.85|926.88|917.78|7
1654762520000|2022-06-09 08:15:20|926.9|917.8|926.9|917.8|926.9|917.8|926.89|917.79|5
1654762530000|2022-06-09 08:15:30|926.91|917.81|927.34|918.24|927.39|918.29|926.91|917.81|12
1654762540000|2022-06-09 08:15:40|927.31|918.21|926.91|917.81|927.32|918.22|926.9|917.8|17
1654762550000|2022-06-09 08:15:50|926.89|917.79|926.96|917.86|927.01|917.91|926.88|917.78|11
1654762560000|2022-06-09 08:16:00|926.98|917.88|926.88|917.78|926.98|917.88|926.88|917.78|6
1654762580000|2022-06-09 08:16:20|926.9|917.8|926.9|917.8|926.9|917.8|926.9|917.8|1
1654762590000|2022-06-09 08:16:30|926.88|917.78|926.9|917.8|926.9|917.8|926.88|917.78|2
1654762600000|2022-06-09 08:16:40|926.89|917.79|926.88|917.78|926.9|917.8|926.88|917.78|4
1654762640000|2022-06-09 08:17:20|926.72|917.62|926.56|917.46|926.72|917.62|926.56|917.46|3
1654762650000|2022-06-09 08:17:30|926.42|917.32|926.17|917.07|926.42|917.32|926.17|917.07|2
1654762660000|2022-06-09 08:17:40|926.38|917.28|926.38|917.28|926.38|917.28|926.38|917.28|1
1654762670000|2022-06-09 08:17:50|926.39|917.29|926.57|917.47|926.6|917.5|926.39|917.29|11
1654762680000|2022-06-09 08:18:00|926.59|917.49|926.64|917.54|926.69|917.59|926.59|917.49|3
1654762690000|2022-06-09 08:18:10|926.55|917.45|926.45|917.35|926.55|917.45|926.4|917.3|3
1654762700000|2022-06-09 08:18:20|926.5|917.4|926.39|917.29|926.5|917.4|926.39|917.29|7
1654762710000|2022-06-09 08:18:30|926.43|917.33|926.41|917.31|926.43|917.33|926.41|917.31|2
1654762720000|2022-06-09 08:18:40|926.43|917.33|926.41|917.31|926.43|917.33|926.41|917.31|2
1654762730000|2022-06-09 08:18:50|926.35|917.25|926.35|917.25|926.35|917.25|926.35|917.25|1
1654762740000|2022-06-09 08:19:00|926.48|917.38|926.48|917.38|926.55|917.45|926.48|917.38|5
1654762750000|2022-06-09 08:19:10|926.51|917.41|926.87|917.77|926.9|917.8|926.51|917.41|9
1654762760000|2022-06-09 08:19:20|926.81|917.71|926.56|917.46|926.81|917.71|926.46|917.36|9
1654762780000|2022-06-09 08:19:40|926.47|917.37|926.46|917.36|926.47|917.37|926.37|917.27|3
1654762790000|2022-06-09 08:19:50|926.37|917.27|926.37|917.27|926.37|917.27|926.37|917.27|1
1654762820000|2022-06-09 08:20:20|926.41|917.31|926.56|917.46|926.56|917.46|926.41|917.31|2
1654762830000|2022-06-09 08:20:30|926.46|917.36|926.4|917.3|926.46|917.36|926.4|917.3|5
1654762840000|2022-06-09 08:20:40|926.56|917.46|926.56|917.46|926.56|917.46|926.56|917.46|1
1654762850000|2022-06-09 08:20:50|926.41|917.31|926.41|917.31|926.41|917.31|926.37|917.27|3
1654762870000|2022-06-09 08:21:10|926.46|917.36|926.74|917.64|926.74|917.64|926.46|917.36|6
1654762880000|2022-06-09 08:21:20|926.72|917.62|926.76|917.66|926.79|917.69|926.66|917.56|6
1654762890000|2022-06-09 08:21:30|926.71|917.61|926.8|917.7|926.8|917.7|926.71|917.61|4
1654762900000|2022-06-09 08:21:40|926.86|917.76|926.85|917.75|926.86|917.76|926.84|917.74|4
1654762910000|2022-06-09 08:21:50|926.88|917.78|926.59|917.49|926.88|917.78|926.59|917.49|6
1654762920000|2022-06-09 08:22:00|926.71|917.61|926.69|917.59|926.71|917.61|926.59|917.49|5
1654762940000|2022-06-09 08:22:20|926.79|917.69|926.55|917.45|926.79|917.69|926.55|917.45|5
1654762950000|2022-06-09 08:22:30|926.57|917.47|926.59|917.49|926.64|917.54|926.55|917.45|4
1654762960000|2022-06-09 08:22:40|926.68|917.58|926.65|917.55|926.68|917.58|926.64|917.54|4
1654762980000|2022-06-09 08:23:00|926.56|917.46|926.3|917.2|926.56|917.46|926.3|917.2|6
1654762990000|2022-06-09 08:23:10|926.18|917.08|926.66|917.56|926.85|917.75|926.1|917|17
1654763000000|2022-06-09 08:23:20|926.73|917.63|926.76|917.66|926.76|917.66|926.66|917.56|6
1654763010000|2022-06-09 08:23:30|926.71|917.61|926.71|917.61|926.73|917.63|926.66|917.56|4
1654763020000|2022-06-09 08:23:40|926.72|917.62|926.72|917.62|926.72|917.62|926.61|917.51|4
1654763030000|2022-06-09 08:23:50|926.71|917.61|927.68|918.58|927.75|918.65|926.71|917.61|10
1654763040000|2022-06-09 08:24:00|927.75|918.65|927.73|918.63|927.77|918.67|927.73|918.63|4
1654763050000|2022-06-09 08:24:10|927.87|918.77|928.4|919.3|928.45|919.35|927.87|918.77|9
1654763060000|2022-06-09 08:24:20|928.35|919.25|928.5|919.4|928.55|919.45|928.3|919.2|9
1654763070000|2022-06-09 08:24:30|928.7|919.6|928.9|919.8|928.95|919.85|928.7|919.6|9
1654763080000|2022-06-09 08:24:40|928.95|919.85|929.6|920.5|929.9|920.8|928.95|919.85|15
1654763090000|2022-06-09 08:24:50|929.55|920.45|928.91|919.81|929.6|920.5|928.91|919.81|10
1654763100000|2022-06-09 08:25:00|928.86|919.76|928.4|919.3|928.86|919.76|928.3|919.2|8
1654763110000|2022-06-09 08:25:10|928.45|919.35|928.76|919.66|928.81|919.71|928.45|919.35|6
1654763120000|2022-06-09 08:25:20|928.71|919.61|928.71|919.61|928.71|919.61|928.71|919.61|1
1654763130000|2022-06-09 08:25:30|928.76|919.66|928.55|919.45|928.76|919.66|928.49|919.39|9
1654763140000|2022-06-09 08:25:40|928.59|919.49|928.59|919.49|928.69|919.59|928.59|919.49|3
1654763150000|2022-06-09 08:25:50|928.5|919.4|928.36|919.26|928.5|919.4|928.36|919.26|4
1654763160000|2022-06-09 08:26:00|928.48|919.38|928.48|919.38|928.48|919.38|928.48|919.38|1
1654763170000|2022-06-09 08:26:10|928.3|919.2|928.3|919.2|928.3|919.2|928.3|919.2|1
1654763190000|2022-06-09 08:26:30|928.06|918.96|928.1|919|928.1|919|928.06|918.96|2
1654763200000|2022-06-09 08:26:40|928.05|918.95|928.29|919.19|928.3|919.2|928.05|918.95|3
1654763220000|2022-06-09 08:27:00|928.33|919.23|928.44|919.34|928.44|919.34|928.33|919.23|3
1654763230000|2022-06-09 08:27:10|928.39|919.29|928.39|919.29|928.39|919.29|928.39|919.29|1
1654763250000|2022-06-09 08:27:30|928.34|919.24|928.34|919.24|928.34|919.24|928.19|919.09|6
1654763260000|2022-06-09 08:27:40|928.24|919.14|928.39|919.29|928.44|919.34|928.24|919.14|4
1654763270000|2022-06-09 08:27:50|928.34|919.24|928.34|919.24|928.34|919.24|928.34|919.24|1
1654763280000|2022-06-09 08:28:00|928.39|919.29|928.54|919.44|928.54|919.44|928.39|919.29|4
1654763300000|2022-06-09 08:28:20|928.49|919.39|928.49|919.39|928.49|919.39|928.49|919.39|1
1654763310000|2022-06-09 08:28:30|928.54|919.44|928.79|919.69|928.79|919.69|928.54|919.44|9
1654763320000|2022-06-09 08:28:40|928.77|919.67|928.74|919.64|928.79|919.69|928.74|919.64|5
1654763330000|2022-06-09 08:28:50|928.79|919.69|928.7|919.6|928.8|919.7|928.7|919.6|5
1654763340000|2022-06-09 08:29:00|928.72|919.62|928.75|919.65|928.75|919.65|928.72|919.62|2
1654763350000|2022-06-09 08:29:10|928.79|919.69|928.79|919.69|928.79|919.69|928.79|919.69|1
1654763370000|2022-06-09 08:29:30|929.45|920.35|929.45|920.35|929.45|920.35|929.45|920.35|1
1654763380000|2022-06-09 08:29:40|929.5|920.4|929.5|920.4|929.5|920.4|929.5|920.4|1
1654763400000|2022-06-09 08:30:00|929.51|920.41|929.65|920.55|929.7|920.6|929.5|920.4|4
1654763410000|2022-06-09 08:30:10|929.6|920.5|929.7|920.6|929.75|920.65|929.6|920.5|4
1654763420000|2022-06-09 08:30:20|929.65|920.55|929.6|920.5|929.65|920.55|929.6|920.5|2
1654763430000|2022-06-09 08:30:30|929.7|920.6|929.7|920.6|929.7|920.6|929.6|920.5|8
1654763440000|2022-06-09 08:30:40|929.65|920.55|929.75|920.65|929.8|920.7|929.6|920.5|9
1654763450000|2022-06-09 08:30:50|929.65|920.55|929.65|920.55|929.65|920.55|929.65|920.55|1
1654763460000|2022-06-09 08:31:00|929.75|920.65|929.65|920.55|929.75|920.65|929.65|920.55|3
1654763480000|2022-06-09 08:31:20|929.6|920.5|929.6|920.5|929.6|920.5|929.6|920.5|1
1654763490000|2022-06-09 08:31:30|929.55|920.45|929.42|920.32|929.55|920.45|929.42|920.32|4
1654763510000|2022-06-09 08:31:50|929.5|920.4|929.45|920.35|929.5|920.4|929.4|920.3|3
1654763540000|2022-06-09 08:32:20|929.35|920.25|929.22|920.12|929.35|920.25|929.22|920.12|3
1654763550000|2022-06-09 08:32:30|929.03|919.93|928.99|919.89|929.03|919.93|928.99|919.89|2
1654763560000|2022-06-09 08:32:40|928.98|919.88|928.88|919.78|928.98|919.88|928.88|919.78|5
1654763580000|2022-06-09 08:33:00|928.96|919.86|928.44|919.34|928.96|919.86|928.44|919.34|4
1654763590000|2022-06-09 08:33:10|928.49|919.39|928.49|919.39|928.6|919.5|928.49|919.39|6
1654763600000|2022-06-09 08:33:20|928.47|919.37|928.58|919.48|928.58|919.48|928.47|919.37|3
1654763610000|2022-06-09 08:33:30|928.61|919.51|928.89|919.79|928.91|919.81|928.58|919.48|9
1654763620000|2022-06-09 08:33:40|928.91|919.81|928.89|919.79|928.91|919.81|928.89|919.79|2
1654763630000|2022-06-09 08:33:50|928.95|919.85|928.95|919.85|928.95|919.85|928.95|919.85|1
1654763640000|2022-06-09 08:34:00|929.03|919.93|928.95|919.85|929.03|919.93|928.95|919.85|2
1654763650000|2022-06-09 08:34:10|929.19|920.09|930.35|921.25|930.35|921.25|929.19|920.09|8
1654763660000|2022-06-09 08:34:20|930.4|921.3|930.5|921.4|930.5|921.4|930.4|921.3|3
1654763670000|2022-06-09 08:34:30|930.45|921.35|930.45|921.35|930.45|921.35|930.45|921.35|1
1654763680000|2022-06-09 08:34:40|930.4|921.3|930.4|921.3|930.4|921.3|930.4|921.3|1
1654763690000|2022-06-09 08:34:50|930.35|921.25|930.25|921.15|930.35|921.25|930.25|921.15|3
1654763700000|2022-06-09 08:35:00|930.3|921.2|930.4|921.3|930.4|921.3|930.25|921.15|4
1654763710000|2022-06-09 08:35:10|930.3|921.2|930.2|921.1|930.3|921.2|930.2|921.1|5
1654763720000|2022-06-09 08:35:20|930.15|921.05|930.15|921.05|930.15|921.05|930.1|921|3
1654763730000|2022-06-09 08:35:30|930.3|921.2|930.2|921.1|930.3|921.2|930.1|921|6
1654763740000|2022-06-09 08:35:40|930.15|921.05|930.1|921|930.15|921.05|930.1|921|4
1654763750000|2022-06-09 08:35:50|930.15|921.05|930.2|921.1|930.2|921.1|930.1|921|3
1654763760000|2022-06-09 08:36:00|930.3|921.2|930.4|921.3|930.45|921.35|930.25|921.15|5
1654763780000|2022-06-09 08:36:20|930.35|921.25|930.34|921.24|930.42|921.32|930.3|921.2|7
1654763790000|2022-06-09 08:36:30|930.27|921.17|930.66|921.56|930.66|921.56|930.25|921.15|5
1654763800000|2022-06-09 08:36:40|930.65|921.55|930.91|921.81|930.93|921.83|930.47|921.37|9
1654763860000|2022-06-09 08:37:40|930.2|921.1|930.39|921.29|930.39|921.29|930.08|920.98|13
1654763870000|2022-06-09 08:37:50|930.38|921.28|929.91|920.81|930.38|921.28|929.91|920.81|11
1654763880000|2022-06-09 08:38:00|929.9|920.8|929.86|920.76|929.9|920.8|929.86|920.76|4
1654763900000|2022-06-09 08:38:20|929.09|919.99|928.98|919.88|929.09|919.99|928.98|919.88|5
1654763910000|2022-06-09 08:38:30|928.97|919.87|928.96|919.86|929.04|919.94|928.93|919.83|10
1654763920000|2022-06-09 08:38:40|928.93|919.83|928.96|919.86|928.98|919.88|928.83|919.73|4
1654763930000|2022-06-09 08:38:50|928.99|919.89|929.03|919.93|929.03|919.93|928.98|919.88|3
1654763940000|2022-06-09 08:39:00|928.97|919.87|928.96|919.86|928.97|919.87|928.96|919.86|2
1654763950000|2022-06-09 08:39:10|928.97|919.87|928.97|919.87|928.97|919.87|928.97|919.87|1
1654763970000|2022-06-09 08:39:30|928.98|919.88|928.92|919.82|928.99|919.89|928.92|919.82|9
1654763980000|2022-06-09 08:39:40|928.94|919.84|928.92|919.82|928.94|919.84|928.92|919.82|2
1654763990000|2022-06-09 08:39:50|929.03|919.93|928.92|919.82|929.04|919.94|928.92|919.82|10
1654764100000|2022-06-09 08:41:40|929.03|919.93|929.66|920.56|929.66|920.56|929.03|919.93|6
1654764110000|2022-06-09 08:41:50|929.67|920.57|929.48|920.38|929.68|920.58|929.48|920.38|9
1654764120000|2022-06-09 08:42:00|929.38|920.28|929.01|919.91|929.38|920.28|929.01|919.91|5
1654764130000|2022-06-09 08:42:10|928.94|919.84|928.92|919.82|928.94|919.84|928.92|919.82|2
1654764150000|2022-06-09 08:42:30|928.98|919.88|929.08|919.98|929.13|920.03|928.98|919.88|4
1654764160000|2022-06-09 08:42:40|929.18|920.08|929.33|920.23|929.42|920.32|929.18|920.08|15
1654764170000|2022-06-09 08:42:50|929.29|920.19|929.08|919.98|929.31|920.21|928.92|919.82|12
1654764180000|2022-06-09 08:43:00|929.23|920.13|929.28|920.18|929.45|920.35|929.23|920.13|14
1654764190000|2022-06-09 08:43:10|929.29|920.19|929.2|920.1|929.29|920.19|929.2|920.1|8
1654764200000|2022-06-09 08:43:20|929.19|920.09|928.79|919.69|929.19|920.09|928.76|919.66|18
1654764210000|2022-06-09 08:43:30|928.78|919.68|928.79|919.69|928.91|919.81|928.77|919.67|12
1654764220000|2022-06-09 08:43:40|928.76|919.66|928.83|919.73|928.87|919.77|928.76|919.66|4
1654764230000|2022-06-09 08:43:50|928.8|919.7|928.92|919.82|929.08|919.98|928.79|919.69|13
1654764240000|2022-06-09 08:44:00|928.93|919.83|929.25|920.15|929.3|920.2|928.93|919.83|15
1654764250000|2022-06-09 08:44:10|929.23|920.13|929.22|920.12|929.29|920.19|929.18|920.08|9
1654764260000|2022-06-09 08:44:20|929.24|920.14|929.72|920.62|929.72|920.62|929.24|920.14|20
1654764270000|2022-06-09 08:44:30|929.7|920.6|929.62|920.52|929.76|920.66|929.62|920.52|8
1654764280000|2022-06-09 08:44:40|929.59|920.49|929.5|920.4|929.63|920.53|929.5|920.4|7
1654764290000|2022-06-09 08:44:50|929.51|920.41|929.45|920.35|929.51|920.41|929.45|920.35|4
1654764300000|2022-06-09 08:45:00|929.16|920.06|929.14|920.04|929.16|920.06|929.14|920.04|2
1654764310000|2022-06-09 08:45:10|929.24|920.14|929.44|920.34|929.58|920.48|929.24|920.14|12
1654764330000|2022-06-09 08:45:30|929.57|920.47|929.73|920.63|929.82|920.72|929.4|920.3|18
1654764340000|2022-06-09 08:45:40|929.69|920.59|929.47|920.37|929.69|920.59|929.47|920.37|8
1654764350000|2022-06-09 08:45:50|929.37|920.27|929.35|920.25|929.38|920.28|929.21|920.11|10
1654764360000|2022-06-09 08:46:00|929.3|920.2|929.62|920.52|929.66|920.56|929.3|920.2|15
1654764370000|2022-06-09 08:46:10|929.63|920.53|929.62|920.52|929.64|920.54|929.62|920.52|6
1654764380000|2022-06-09 08:46:20|929.63|920.53|929.87|920.77|929.87|920.77|929.62|920.52|15
1654764390000|2022-06-09 08:46:30|929.96|920.86|930.32|921.22|930.35|921.25|929.96|920.86|8
1654764400000|2022-06-09 08:46:40|930.34|921.24|930.03|920.93|930.38|921.28|929.88|920.78|16
1654764410000|2022-06-09 08:46:50|930.15|921.05|930.34|921.24|930.36|921.26|930.15|921.05|12
1654764420000|2022-06-09 08:47:00|930.16|921.06|930.05|920.95|930.17|921.07|930.05|920.95|9
1654764430000|2022-06-09 08:47:10|929.94|920.84|930.43|921.33|930.43|921.33|929.93|920.83|13
1654764440000|2022-06-09 08:47:20|930.44|921.34|930.5|921.4|930.5|921.4|930.44|921.34|10
1654764450000|2022-06-09 08:47:30|930.52|921.42|931.08|921.98|931.08|921.98|930.52|921.42|11
1654764460000|2022-06-09 08:47:40|931.19|922.09|931.39|922.29|931.39|922.29|931.19|922.09|6
1654764470000|2022-06-09 08:47:50|931.34|922.24|931.55|922.45|931.6|922.5|931.24|922.14|10
1654764480000|2022-06-09 08:48:00|931.7|922.6|931.45|922.35|931.7|922.6|931.45|922.35|6
1654764490000|2022-06-09 08:48:10|931.4|922.3|930.91|921.81|931.4|922.3|930.91|921.81|3
1654764500000|2022-06-09 08:48:20|930.9|921.8|930.81|921.71|930.9|921.8|930.81|921.71|2
1654764510000|2022-06-09 08:48:30|930.82|921.72|930.98|921.88|931.19|922.09|930.82|921.72|13
1654764520000|2022-06-09 08:48:40|931.01|921.91|930.85|921.75|931.01|921.91|930.83|921.73|5
1654764530000|2022-06-09 08:48:50|930.84|921.74|930.81|921.71|930.84|921.74|930.75|921.65|14
1654764540000|2022-06-09 08:49:00|930.82|921.72|930.89|921.79|930.97|921.87|930.82|921.72|9
1654764550000|2022-06-09 08:49:10|930.94|921.84|931.29|922.19|931.34|922.24|930.94|921.84|7
1654764560000|2022-06-09 08:49:20|931.24|922.14|931.4|922.3|931.4|922.3|931.24|922.14|2
1654764570000|2022-06-09 08:49:30|931.45|922.35|931.75|922.65|931.8|922.7|931.45|922.35|6
1654764580000|2022-06-09 08:49:40|931.82|922.72|931.87|922.77|931.87|922.77|931.77|922.67|6
1654764590000|2022-06-09 08:49:50|931.82|922.72|931.75|922.65|931.87|922.77|931.75|922.65|9
1654764600000|2022-06-09 08:50:00|932.11|923.01|931.93|922.83|932.11|923.01|931.93|922.83|3
1654764610000|2022-06-09 08:50:10|931.91|922.81|931.82|922.72|931.91|922.81|931.77|922.67|12
1654764620000|2022-06-09 08:50:20|931.79|922.69|932.14|923.04|932.15|923.05|931.77|922.67|12
1654764640000|2022-06-09 08:50:40|932.3|923.2|932.44|923.34|932.44|923.34|932.3|923.2|6
1654764650000|2022-06-09 08:50:50|932.64|923.54|932.98|923.88|933.05|923.95|932.54|923.44|16
1654764660000|2022-06-09 08:51:00|932.97|923.87|932.71|923.61|933.42|924.32|932.69|923.59|25
1654764670000|2022-06-09 08:51:10|932.7|923.6|932.53|923.43|932.75|923.65|932.5|923.4|16
1654764680000|2022-06-09 08:51:20|932.56|923.46|932.31|923.21|932.56|923.46|931.97|922.87|16
1654764690000|2022-06-09 08:51:30|932.34|923.24|931.87|922.77|932.48|923.38|931.87|922.77|18
1654764700000|2022-06-09 08:51:40|931.86|922.76|931.9|922.8|932|922.9|931.86|922.76|13
1654764710000|2022-06-09 08:51:50|931.92|922.82|931.9|922.8|931.97|922.87|931.9|922.8|8
1654764720000|2022-06-09 08:52:00|931.91|922.81|931.96|922.86|931.99|922.89|931.91|922.81|7
1654764730000|2022-06-09 08:52:10|931.94|922.84|931.84|922.74|931.95|922.85|931.84|922.74|6
1654764740000|2022-06-09 08:52:20|931.93|922.83|931.91|922.81|931.96|922.86|931.91|922.81|4
1654764750000|2022-06-09 08:52:30|931.89|922.79|931.72|922.62|931.89|922.79|931.67|922.57|8
1654764760000|2022-06-09 08:52:40|931.71|922.61|931.71|922.61|931.74|922.64|931.71|922.61|3
1654764770000|2022-06-09 08:52:50|931.66|922.56|931.73|922.63|931.73|922.63|931.66|922.56|5
1654764780000|2022-06-09 08:53:00|931.81|922.71|931.73|922.63|932.01|922.91|931.73|922.63|10
1654764790000|2022-06-09 08:53:10|931.74|922.64|931.77|922.67|931.77|922.67|931.74|922.64|2
1654764800000|2022-06-09 08:53:20|931.73|922.63|931.82|922.72|931.87|922.77|931.73|922.63|5
1654764810000|2022-06-09 08:53:30|931.79|922.69|931.96|922.86|931.98|922.88|931.79|922.69|9
1654764820000|2022-06-09 08:53:40|931.97|922.87|931.8|922.7|931.97|922.87|931.69|922.59|8
1654764830000|2022-06-09 08:53:50|931.86|922.76|931.86|922.76|931.86|922.76|931.86|922.76|1
1654764840000|2022-06-09 08:54:00|931.87|922.77|931.9|922.8|931.98|922.88|931.87|922.77|6
1654764850000|2022-06-09 08:54:10|931.91|922.81|931.91|922.81|931.95|922.85|931.91|922.81|5
1654764860000|2022-06-09 08:54:20|931.92|922.82|931.78|922.68|931.93|922.83|931.78|922.68|9
1654764890000|2022-06-09 08:54:50|931.83|922.73|931.96|922.86|932.02|922.92|931.83|922.73|8
1654764900000|2022-06-09 08:55:00|931.98|922.88|931.86|922.76|931.98|922.88|931.86|922.76|7
1654764910000|2022-06-09 08:55:10|931.87|922.77|931.99|922.89|932.01|922.91|931.87|922.77|7
1654764920000|2022-06-09 08:55:20|932.01|922.91|932.02|922.92|932.05|922.95|931.96|922.86|15
1654764930000|2022-06-09 08:55:30|932.04|922.94|932|922.9|932.08|922.98|931.95|922.85|15
1654764940000|2022-06-09 08:55:40|932.01|922.91|932.07|922.97|932.09|922.99|932.01|922.91|8
1654764950000|2022-06-09 08:55:50|932.05|922.95|932.05|922.95|932.07|922.97|932.05|922.95|6
1654764960000|2022-06-09 08:56:00|932.1|923|932.67|923.57|932.73|923.63|932.1|923|15
1654764970000|2022-06-09 08:56:10|932.65|923.55|932.66|923.56|932.72|923.62|932.58|923.48|13
1654764980000|2022-06-09 08:56:20|932.62|923.52|932.3|923.2|932.62|923.52|932.28|923.18|15
1654764990000|2022-06-09 08:56:30|932.57|923.47|933.4|924.3|933.4|924.3|932.57|923.47|19
1654765000000|2022-06-09 08:56:40|933.41|924.31|933.59|924.49|933.59|924.49|933.41|924.31|12
1654765010000|2022-06-09 08:56:50|933.53|924.43|933.66|924.56|933.66|924.56|933.39|924.29|14
1654765020000|2022-06-09 08:57:00|933.65|924.55|932.56|923.46|933.65|924.55|932.56|923.46|18
1654765040000|2022-06-09 08:57:20|932.62|923.52|932.7|923.6|932.72|923.62|932.62|923.52|5
1654765050000|2022-06-09 08:57:30|932.69|923.59|932.66|923.56|932.7|923.6|932.66|923.56|4
1654765060000|2022-06-09 08:57:40|932.68|923.58|932.77|923.67|932.77|923.67|932.62|923.52|15
1654765070000|2022-06-09 08:57:50|932.84|923.74|933.22|924.12|933.22|924.12|932.67|923.57|19
1654765080000|2022-06-09 08:58:00|933.26|924.16|932.92|923.82|933.43|924.33|932.91|923.81|14
1654765090000|2022-06-09 08:58:10|932.9|923.8|932.94|923.84|933.03|923.93|932.9|923.8|15
1654765100000|2022-06-09 08:58:20|932.92|923.82|932.99|923.89|933.04|923.94|932.79|923.69|16
1654765110000|2022-06-09 08:58:30|933|923.9|932.79|923.69|933.01|923.91|932.79|923.69|16
1654765120000|2022-06-09 08:58:40|932.89|923.79|932.88|923.78|932.95|923.85|932.88|923.78|9
1654765130000|2022-06-09 08:58:50|932.9|923.8|932.84|923.74|932.93|923.83|932.84|923.74|3
1654765140000|2022-06-09 08:59:00|932.82|923.72|932.82|923.72|932.84|923.74|932.82|923.72|3
1654765160000|2022-06-09 08:59:20|932.73|923.63|932.1|923|932.82|923.72|932.08|922.98|11
1654765170000|2022-06-09 08:59:30|932.07|922.97|932.32|923.22|932.35|923.25|932.07|922.97|5
1654765180000|2022-06-09 08:59:40|932.34|923.24|932.43|923.33|932.46|923.36|932.32|923.22|10
1654765190000|2022-06-09 08:59:50|932.35|923.25|932.53|923.43|932.54|923.44|932.35|923.25|9
1654765200000|2022-06-09 09:00:00|932.55|923.45|932.95|923.85|932.96|923.86|932.51|923.41|25
1654765210000|2022-06-09 09:00:10|932.96|923.86|932.88|923.78|932.97|923.87|932.85|923.75|15
1654765220000|2022-06-09 09:00:20|932.84|923.74|932.83|923.73|932.95|923.85|932.83|923.73|15
1654765230000|2022-06-09 09:00:30|932.84|923.74|932.82|923.72|932.84|923.74|932.81|923.71|4
1654765240000|2022-06-09 09:00:40|932.84|923.74|932.83|923.73|932.84|923.74|932.83|923.73|2
1654765250000|2022-06-09 09:00:50|932.82|923.72|932.79|923.69|932.82|923.72|932.79|923.69|2
1654765260000|2022-06-09 09:01:00|932.78|923.68|932.83|923.73|932.83|923.73|932.78|923.68|2
1654765270000|2022-06-09 09:01:10|932.89|923.79|932.57|923.47|932.94|923.84|932.57|923.47|12
1654765280000|2022-06-09 09:01:20|932.49|923.39|932.58|923.48|932.58|923.48|932.46|923.36|12
1654765290000|2022-06-09 09:01:30|932.55|923.45|932.45|923.35|932.55|923.45|932.45|923.35|7
1654765300000|2022-06-09 09:01:40|932.44|923.34|931.87|922.77|932.44|923.34|931.87|922.77|9
1654765310000|2022-06-09 09:01:50|931.88|922.78|931.77|922.67|931.88|922.78|931.77|922.67|11
1654765320000|2022-06-09 09:02:00|931.79|922.69|932.45|923.35|932.45|923.35|931.79|922.69|12
1654765330000|2022-06-09 09:02:10|932.44|923.34|931.9|922.8|932.45|923.35|931.87|922.77|13
1654765340000|2022-06-09 09:02:20|931.83|922.73|931.82|922.72|931.89|922.79|931.76|922.66|12
1654765350000|2022-06-09 09:02:30|931.83|922.73|931.79|922.69|931.85|922.75|931.78|922.68|10
1654765360000|2022-06-09 09:02:40|931.78|922.68|931.74|922.64|931.79|922.69|931.74|922.64|6
1654765370000|2022-06-09 09:02:50|931.72|922.62|931.69|922.59|931.72|922.62|931.69|922.59|2
1654765380000|2022-06-09 09:03:00|931.62|922.52|931.78|922.68|931.81|922.71|931.62|922.52|6
1654765390000|2022-06-09 09:03:10|931.77|922.67|931.76|922.66|931.77|922.67|931.74|922.64|4
1654765400000|2022-06-09 09:03:20|931.75|922.65|931.72|922.62|931.75|922.65|931.69|922.59|7
1654765420000|2022-06-09 09:03:40|931.77|922.67|931.8|922.7|931.8|922.7|931.76|922.66|6
1654765430000|2022-06-09 09:03:50|931.85|922.75|931.79|922.69|931.85|922.75|931.78|922.68|4
1654765440000|2022-06-09 09:04:00|931.84|922.74|932.05|922.95|932.05|922.95|931.84|922.74|5
1654765450000|2022-06-09 09:04:10|932.1|923|932.25|923.15|932.3|923.2|932.05|922.95|7
1654765480000|2022-06-09 09:04:40|932.3|923.2|932.2|923.1|932.3|923.2|932.2|923.1|3
1654765490000|2022-06-09 09:04:50|932.1|923|931.9|922.8|932.21|923.11|931.9|922.8|10
1654765500000|2022-06-09 09:05:00|931.84|922.74|931.83|922.73|931.84|922.74|931.79|922.69|5
1654765510000|2022-06-09 09:05:10|931.8|922.7|931.74|922.64|931.8|922.7|931.74|922.64|4
1654765520000|2022-06-09 09:05:20|931.75|922.65|931.75|922.65|931.84|922.74|931.75|922.65|3
1654765530000|2022-06-09 09:05:30|931.74|922.64|931.74|922.64|931.74|922.64|931.74|922.64|1
1654765560000|2022-06-09 09:06:00|931.58|922.48|931.56|922.46|931.58|922.48|931.56|922.46|2
1654765570000|2022-06-09 09:06:10|931.55|922.45|931.02|921.92|931.55|922.45|931.02|921.92|4
1654765580000|2022-06-09 09:06:20|931.07|921.97|931.45|922.35|931.46|922.36|931.07|921.97|9
1654765590000|2022-06-09 09:06:30|931.43|922.33|932.26|923.16|932.28|923.18|931.43|922.33|15
1654765600000|2022-06-09 09:06:40|932.28|923.18|932.8|923.7|932.8|923.7|932.28|923.18|23
1654765610000|2022-06-09 09:06:50|932.78|923.68|932.77|923.67|932.81|923.71|932.75|923.65|11
1654765620000|2022-06-09 09:07:00|932.74|923.64|934.4|925.3|934.4|925.3|932.74|923.64|14
1654765630000|2022-06-09 09:07:10|934.35|925.25|934.71|925.61|935.25|926.15|934.25|925.15|15
1654765640000|2022-06-09 09:07:20|934.72|925.62|934.75|925.65|934.83|925.73|934.7|925.6|14
1654765650000|2022-06-09 09:07:30|934.77|925.67|934.86|925.76|934.86|925.76|934.71|925.61|11
1654765660000|2022-06-09 09:07:40|934.96|925.86|936.55|927.45|936.55|927.45|934.91|925.81|16
1654765670000|2022-06-09 09:07:50|936.65|927.55|936.2|927.1|936.65|927.55|936.2|927.1|18
1654765680000|2022-06-09 09:08:00|936.22|927.12|935.76|926.66|936.23|927.13|935.76|926.66|8
1654765690000|2022-06-09 09:08:10|935.74|926.64|935.62|926.52|935.81|926.71|935.62|926.52|8
1654765700000|2022-06-09 09:08:20|935.52|926.42|935.28|926.18|935.52|926.42|935.28|926.18|7
1654765710000|2022-06-09 09:08:30|935.26|926.16|935.15|926.05|935.26|926.16|934.73|925.63|12
1654765720000|2022-06-09 09:08:40|935.23|926.13|935.48|926.38|935.5|926.4|935.23|926.13|10
1654765730000|2022-06-09 09:08:50|935.61|926.51|935.48|926.38|935.61|926.51|935.48|926.38|8
1654765740000|2022-06-09 09:09:00|935.39|926.29|934.91|925.81|935.39|926.29|934.78|925.68|14
1654765750000|2022-06-09 09:09:10|934.88|925.78|934.83|925.73|934.88|925.78|934.83|925.73|2
1654765760000|2022-06-09 09:09:20|934.84|925.74|934.76|925.66|934.89|925.79|934.73|925.63|11
1654765770000|2022-06-09 09:09:30|934.74|925.64|934.67|925.57|934.74|925.64|934.63|925.53|8
1654765780000|2022-06-09 09:09:40|934.68|925.58|934.65|925.55|934.81|925.71|934.65|925.55|11
1654765790000|2022-06-09 09:09:50|934.69|925.59|934.71|925.61|934.82|925.72|934.69|925.59|9
1654765800000|2022-06-09 09:10:00|934.7|925.6|934.7|925.6|934.75|925.65|934.65|925.55|6
1654765810000|2022-06-09 09:10:10|934.79|925.69|934.68|925.58|934.79|925.69|934.67|925.57|6
1654765830000|2022-06-09 09:10:30|934.79|925.69|934.79|925.69|934.79|925.69|934.79|925.69|1
1654765840000|2022-06-09 09:10:40|934.86|925.76|934.77|925.67|934.86|925.76|934.74|925.64|7
1654765850000|2022-06-09 09:10:50|934.8|925.7|934.83|925.73|934.88|925.78|934.8|925.7|4
1654765860000|2022-06-09 09:11:00|934.77|925.67|934.86|925.76|934.93|925.83|934.77|925.67|8
1654765870000|2022-06-09 09:11:10|934.81|925.71|935.23|926.13|935.32|926.22|934.81|925.71|10
1654765880000|2022-06-09 09:11:20|935.33|926.23|935.33|926.23|935.33|926.23|935.32|926.22|3
1654765890000|2022-06-09 09:11:30|935.32|926.22|935.29|926.19|935.32|926.22|935.23|926.13|4
1654765900000|2022-06-09 09:11:40|935.27|926.17|935.27|926.17|935.27|926.17|935.24|926.14|5
1654765910000|2022-06-09 09:11:50|935.25|926.15|935.27|926.17|935.27|926.17|935.24|926.14|5
1654765920000|2022-06-09 09:12:00|935.4|926.3|935.35|926.25|935.4|926.3|935.35|926.25|4
1654765930000|2022-06-09 09:12:10|935.4|926.3|935.33|926.23|935.41|926.31|935.32|926.22|5
1654765940000|2022-06-09 09:12:20|935.32|926.22|935.56|926.46|935.69|926.59|935.32|926.22|9
1654765950000|2022-06-09 09:12:30|935.51|926.41|935.56|926.46|935.56|926.46|935.51|926.41|2
1654765960000|2022-06-09 09:12:40|935.51|926.41|935.56|926.46|935.56|926.46|935.51|926.41|2
1654765970000|2022-06-09 09:12:50|935.66|926.56|935.56|926.46|935.66|926.56|935.56|926.46|3
1654765980000|2022-06-09 09:13:00|935.51|926.41|935.56|926.46|935.56|926.46|935.51|926.41|2
1654765990000|2022-06-09 09:13:10|935.51|926.41|935.51|926.41|935.51|926.41|935.51|926.41|1
1654766000000|2022-06-09 09:13:20|935.66|926.56|935.56|926.46|935.66|926.56|935.56|926.46|3
1654766010000|2022-06-09 09:13:30|935.66|926.56|935.8|926.7|935.95|926.85|935.66|926.56|7
1654766020000|2022-06-09 09:13:40|935.9|926.8|935.85|926.75|935.95|926.85|935.8|926.7|8
1654766030000|2022-06-09 09:13:50|935.95|926.85|935.91|926.81|935.95|926.85|935.85|926.75|4
1654766040000|2022-06-09 09:14:00|935.87|926.77|935.77|926.67|935.89|926.79|935.75|926.65|8
1654766050000|2022-06-09 09:14:10|935.76|926.66|935.76|926.66|935.78|926.68|935.74|926.64|5
1654766060000|2022-06-09 09:14:20|935.78|926.68|935.87|926.77|935.87|926.77|935.78|926.68|5
1654766080000|2022-06-09 09:14:40|935.82|926.72|935.89|926.79|935.89|926.79|935.82|926.72|2
1654766090000|2022-06-09 09:14:50|935.95|926.85|935.95|926.85|935.95|926.85|935.95|926.85|1
1654766100000|2022-06-09 09:15:00|935.94|926.84|935.93|926.83|935.95|926.85|935.8|926.7|6
1654766110000|2022-06-09 09:15:10|935.84|926.74|935.93|926.83|935.93|926.83|935.84|926.74|4
1654766120000|2022-06-09 09:15:20|935.92|926.82|935.74|926.64|935.93|926.83|935.73|926.63|13
1654766130000|2022-06-09 09:15:30|935.77|926.67|935.7|926.6|935.77|926.67|935.6|926.5|7
1654766140000|2022-06-09 09:15:40|935.56|926.46|935.56|926.46|935.56|926.46|935.56|926.46|1
1654766160000|2022-06-09 09:16:00|935.52|926.42|935.71|926.61|935.74|926.64|935.52|926.42|8
1654766180000|2022-06-09 09:16:20|935.8|926.7|935.71|926.61|935.8|926.7|935.71|926.61|2
1654766190000|2022-06-09 09:16:30|935.67|926.57|935.62|926.52|935.67|926.57|935.62|926.52|3
1654766210000|2022-06-09 09:16:50|935.64|926.54|935.64|926.54|935.64|926.54|935.64|926.54|1
1654766220000|2022-06-09 09:17:00|935.76|926.66|935.76|926.66|935.76|926.66|935.76|926.66|1
1654766230000|2022-06-09 09:17:10|935.64|926.54|935.52|926.42|935.7|926.6|935.52|926.42|9
1654766270000|2022-06-09 09:17:50|935.56|926.46|935.56|926.46|935.56|926.46|935.56|926.46|1
1654766280000|2022-06-09 09:18:00|935.52|926.42|935.43|926.33|935.52|926.42|935.43|926.33|2
1654766290000|2022-06-09 09:18:10|935.61|926.51|935.43|926.33|935.62|926.52|935.43|926.33|4
1654766310000|2022-06-09 09:18:30|935.56|926.46|935.51|926.41|935.56|926.46|935.43|926.33|5
1654766320000|2022-06-09 09:18:40|935.62|926.52|936.07|926.97|936.09|926.99|935.62|926.52|3
1654766450000|2022-06-09 09:20:50|936.11|927.01|936.11|927.01|936.16|927.06|936.11|927.01|3
1654766460000|2022-06-09 09:21:00|936.07|926.97|936.07|926.97|936.07|926.97|936.07|926.97|1
1654766470000|2022-06-09 09:21:10|936.11|927.01|936.45|927.35|936.45|927.35|936.11|927.01|7
1654766480000|2022-06-09 09:21:20|936.6|927.5|937.25|928.15|937.3|928.2|936.55|927.45|23
1654766490000|2022-06-09 09:21:30|937.2|928.1|936.29|927.19|937.2|928.1|936.29|927.19|30
1654766500000|2022-06-09 09:21:40|936.22|927.12|936.07|926.97|936.22|927.12|936.07|926.97|7
1654766510000|2022-06-09 09:21:50|936.11|927.01|936.07|926.97|936.11|927.01|936.07|926.97|2
1654766520000|2022-06-09 09:22:00|936.16|927.06|937.2|928.1|937.25|928.15|936.16|927.06|20
1654766530000|2022-06-09 09:22:10|937.25|928.15|938.6|929.5|938.65|929.55|937.2|928.1|11
1654766540000|2022-06-09 09:22:20|938.55|929.45|938.4|929.3|938.65|929.55|938.35|929.25|12
1654766550000|2022-06-09 09:22:30|938.45|929.35|938.6|929.5|938.6|929.5|938.45|929.35|3
1654766560000|2022-06-09 09:22:40|938.65|929.55|938.4|929.3|938.65|929.55|938.4|929.3|6
1654766570000|2022-06-09 09:22:50|938.45|929.35|938.45|929.35|938.5|929.4|938.35|929.25|11
1654766580000|2022-06-09 09:23:00|938.55|929.45|938.18|929.08|938.55|929.45|938.18|929.08|10
1654766590000|2022-06-09 09:23:10|938.16|929.06|937.67|928.57|938.18|929.08|937.6|928.5|13
1654766600000|2022-06-09 09:23:20|937.66|928.56|937.77|928.67|937.86|928.76|937.66|928.56|16
1654766610000|2022-06-09 09:23:30|937.71|928.61|937.54|928.44|937.75|928.65|937.54|928.44|16
1654766620000|2022-06-09 09:23:40|937.52|928.42|937.58|928.48|937.6|928.5|937.52|928.42|6
1654766630000|2022-06-09 09:23:50|937.59|928.49|936.78|927.68|937.6|928.5|936.78|927.68|18
1654766640000|2022-06-09 09:24:00|936.79|927.69|936.73|927.63|936.86|927.76|936.68|927.58|16
1654766650000|2022-06-09 09:24:10|936.74|927.64|937.01|927.91|937.05|927.95|936.74|927.64|5
1654766660000|2022-06-09 09:24:20|937.02|927.92|936.86|927.76|937.02|927.92|936.71|927.61|6
1654766670000|2022-06-09 09:24:30|936.91|927.81|937.02|927.92|937.05|927.95|936.89|927.79|13
1654766680000|2022-06-09 09:24:40|937.01|927.91|937.02|927.92|937.02|927.92|937.01|927.91|6
1654766690000|2022-06-09 09:24:50|937.01|927.91|936.94|927.84|937.01|927.91|936.94|927.84|2
1654766700000|2022-06-09 09:25:00|936.93|927.83|936.88|927.78|936.93|927.83|936.88|927.78|2
1654766710000|2022-06-09 09:25:10|936.84|927.74|936.86|927.76|936.88|927.78|936.81|927.71|11
1654766720000|2022-06-09 09:25:20|936.65|927.55|936.76|927.66|936.76|927.66|936.65|927.55|4
1654766730000|2022-06-09 09:25:30|936.77|927.67|936.77|927.67|936.78|927.68|936.73|927.63|9
1654766740000|2022-06-09 09:25:40|936.78|927.68|936.75|927.65|936.79|927.69|936.61|927.51|15
1654766750000|2022-06-09 09:25:50|936.74|927.64|936.68|927.58|936.74|927.64|936.67|927.57|6
1654766760000|2022-06-09 09:26:00|936.52|927.42|936.52|927.42|936.52|927.42|936.52|927.42|1
1654766770000|2022-06-09 09:26:10|936.42|927.32|936.5|927.4|936.5|927.4|936.42|927.32|2
1654766780000|2022-06-09 09:26:20|936.45|927.35|936.5|927.4|936.5|927.4|936.45|927.35|2
1654766790000|2022-06-09 09:26:30|936.61|927.51|936.88|927.78|936.88|927.78|936.61|927.51|7
1654766800000|2022-06-09 09:26:40|936.87|927.77|936.93|927.83|936.94|927.84|936.87|927.77|8
1654766810000|2022-06-09 09:26:50|936.89|927.79|936.78|927.68|936.89|927.79|936.69|927.59|11
1654766820000|2022-06-09 09:27:00|936.8|927.7|937.46|928.36|937.49|928.39|936.8|927.7|18
1654766830000|2022-06-09 09:27:10|937.49|928.39|937.56|928.46|937.56|928.46|937.36|928.26|7
1654766840000|2022-06-09 09:27:20|937.61|928.51|938.3|929.2|938.3|929.2|937.61|928.51|13
1654766850000|2022-06-09 09:27:30|938.35|929.25|939|929.9|939|929.9|938.35|929.25|8
1654766860000|2022-06-09 09:27:40|939.1|930|938.61|929.51|939.1|930|938.53|929.43|10
1654766870000|2022-06-09 09:27:50|938.66|929.56|938.61|929.51|938.66|929.56|938.51|929.41|11
1654766880000|2022-06-09 09:28:00|938.56|929.46|938.61|929.51|938.61|929.51|938.51|929.41|3
1654766890000|2022-06-09 09:28:10|938.71|929.61|938.66|929.56|938.71|929.61|938.61|929.51|5
1654766900000|2022-06-09 09:28:20|938.71|929.61|939.2|930.1|939.2|930.1|938.71|929.61|5
1654766910000|2022-06-09 09:28:30|939.1|930|938.85|929.75|939.15|930.05|938.85|929.75|5
1654766920000|2022-06-09 09:28:40|938.9|929.8|938.9|929.8|938.95|929.85|938.85|929.75|5
1654766930000|2022-06-09 09:28:50|938.95|929.85|938.95|929.85|938.95|929.85|938.95|929.85|1
1654766940000|2022-06-09 09:29:00|938.9|929.8|938.95|929.85|938.95|929.85|938.9|929.8|2
1654766950000|2022-06-09 09:29:10|939|929.9|939|929.9|939|929.9|939|929.9|1
1654766960000|2022-06-09 09:29:20|939.05|929.95|939.15|930.05|939.15|930.05|939.05|929.95|5
1654766970000|2022-06-09 09:29:30|939.1|930|939.1|930|939.25|930.15|939.05|929.95|7
1654766980000|2022-06-09 09:29:40|939.05|929.95|939.3|930.2|939.3|930.2|939.05|929.95|3
1654766990000|2022-06-09 09:29:50|939.35|930.25|939.3|930.2|939.7|930.6|939.25|930.15|20
1654767000000|2022-06-09 09:30:00|939.25|930.15|939.3|930.2|939.3|930.2|939.25|930.15|6
1654767010000|2022-06-09 09:30:10|939.25|930.15|939.25|930.15|939.35|930.25|939.25|930.15|5
1654767020000|2022-06-09 09:30:20|939.35|930.25|939.4|930.3|939.45|930.35|939.35|930.25|3
1654767030000|2022-06-09 09:30:30|939.45|930.35|939.4|930.3|939.55|930.45|939.4|930.3|11
1654767040000|2022-06-09 09:30:40|939.45|930.35|939.7|930.6|939.85|930.75|939.45|930.35|12
1654767050000|2022-06-09 09:30:50|939.75|930.65|939.7|930.6|939.75|930.65|939.7|930.6|2
1654767060000|2022-06-09 09:31:00|939.75|930.65|940.1|931|940.1|931|939.75|930.65|10
1654767070000|2022-06-09 09:31:10|940.05|930.95|941.1|932|941.1|932|940.05|930.95|10
1654767080000|2022-06-09 09:31:20|941.05|931.95|941.25|932.15|941.25|932.15|941.05|931.95|4
1654767090000|2022-06-09 09:31:30|941.2|932.1|941.1|932|941.2|932.1|940.85|931.75|6
1654767100000|2022-06-09 09:31:40|941.2|932.1|941.2|932.1|941.2|932.1|941.15|932.05|3
1654767110000|2022-06-09 09:31:50|941.25|932.15|941.25|932.15|941.25|932.15|941.25|932.15|1
1654767120000|2022-06-09 09:32:00|941.2|932.1|941.2|932.1|941.2|932.1|941.2|932.1|1
1654767130000|2022-06-09 09:32:10|941.25|932.15|941.6|932.5|941.6|932.5|941.25|932.15|3
1654767140000|2022-06-09 09:32:20|941.35|932.25|941.35|932.25|941.35|932.25|941.35|932.25|1
1654767150000|2022-06-09 09:32:30|941.5|932.4|941.7|932.6|941.8|932.7|941.5|932.4|7
1654767160000|2022-06-09 09:32:40|941.65|932.55|941.45|932.35|941.65|932.55|941.4|932.3|5
1654767170000|2022-06-09 09:32:50|941.5|932.4|941.45|932.35|941.65|932.55|941.45|932.35|5
1654767180000|2022-06-09 09:33:00|941.4|932.3|940.57|931.47|941.4|932.3|940.57|931.47|12
1654767190000|2022-06-09 09:33:10|940.75|931.65|941.2|932.1|941.3|932.2|940.75|931.65|11
1654767200000|2022-06-09 09:33:20|941.15|932.05|941.1|932|941.2|932.1|941.1|932|4
1654767210000|2022-06-09 09:33:30|940.96|931.86|941|931.9|941|931.9|940.96|931.86|2
1654767220000|2022-06-09 09:33:40|940.95|931.85|940.7|931.6|940.95|931.85|940.7|931.6|3
1654767230000|2022-06-09 09:33:50|940.65|931.55|940.7|931.6|940.7|931.6|940.65|931.55|2
1654767240000|2022-06-09 09:34:00|940.75|931.65|940.81|931.71|940.81|931.71|940.75|931.65|2
1654767250000|2022-06-09 09:34:10|940.95|931.85|941|931.9|941.05|931.95|940.95|931.85|3
1654767260000|2022-06-09 09:34:20|941.35|932.25|941.4|932.3|941.45|932.35|941.35|932.25|3
1654767270000|2022-06-09 09:34:30|941.35|932.25|941.6|932.5|941.6|932.5|941.35|932.25|7
1654767280000|2022-06-09 09:34:40|941.65|932.55|941.75|932.65|941.85|932.75|941.6|932.5|9
1654767290000|2022-06-09 09:34:50|941.7|932.6|941.55|932.45|941.7|932.6|941.55|932.45|2
1654767300000|2022-06-09 09:35:00|941.6|932.5|941.75|932.65|941.75|932.65|941.6|932.5|4
1654767310000|2022-06-09 09:35:10|941.7|932.6|941.3|932.2|941.7|932.6|941.3|932.2|7
1654767320000|2022-06-09 09:35:20|941.25|932.15|941.3|932.2|941.3|932.2|941.25|932.15|2
1654767330000|2022-06-09 09:35:30|941.25|932.15|940.67|931.57|941.25|932.15|940.67|931.57|9
1654767340000|2022-06-09 09:35:40|940.65|931.55|940.76|931.66|940.85|931.75|940.63|931.53|12
1654767350000|2022-06-09 09:35:50|940.85|931.75|940.81|931.71|940.85|931.75|940.75|931.65|8
1654767360000|2022-06-09 09:36:00|940.8|931.7|940.71|931.61|940.81|931.71|940.71|931.61|13
1654767370000|2022-06-09 09:36:10|940.69|931.59|939.94|930.84|940.69|931.59|939.94|930.84|21
1654767380000|2022-06-09 09:36:20|939.92|930.82|939.91|930.81|939.94|930.84|939.91|930.81|7
1654767390000|2022-06-09 09:36:30|939.92|930.82|940.16|931.06|940.26|931.16|939.91|930.81|12
1654767400000|2022-06-09 09:36:40|940.24|931.14|940.26|931.16|940.28|931.18|940.17|931.07|7
1654767410000|2022-06-09 09:36:50|940.24|931.14|939.95|930.85|940.31|931.21|939.95|930.85|15
1654767420000|2022-06-09 09:37:00|939.87|930.77|939.6|930.5|939.87|930.77|939.6|930.5|10
1654767430000|2022-06-09 09:37:10|939.64|930.54|939.56|930.46|939.64|930.54|939.56|930.46|3
1654767450000|2022-06-09 09:37:30|938.94|929.84|938.46|929.36|938.94|929.84|938.46|929.36|7
1654767460000|2022-06-09 09:37:40|938.48|929.38|938.23|929.13|938.48|929.38|938.21|929.11|11
1654767470000|2022-06-09 09:37:50|938.22|929.12|938.58|929.48|938.6|929.5|938.22|929.12|12
1654767480000|2022-06-09 09:38:00|938.51|929.41|938.41|929.31|938.51|929.41|938.39|929.29|4
1654767490000|2022-06-09 09:38:10|938.38|929.28|938.28|929.18|938.38|929.28|938.28|929.18|2
1654767500000|2022-06-09 09:38:20|938.27|929.17|938.29|929.19|938.29|929.19|938.24|929.14|12
1654767510000|2022-06-09 09:38:30|938.28|929.18|938.28|929.18|938.29|929.19|938.22|929.12|6
1654767520000|2022-06-09 09:38:40|938.29|929.19|938.25|929.15|938.29|929.19|938.25|929.15|5
1654767530000|2022-06-09 09:38:50|938.22|929.12|938.18|929.08|938.22|929.12|938.18|929.08|3
1654767560000|2022-06-09 09:39:20|938.13|929.03|938.14|929.04|938.14|929.04|938.13|929.03|2
1654767570000|2022-06-09 09:39:30|937.59|928.49|937.33|928.23|937.59|928.49|937.33|928.23|10
1654767580000|2022-06-09 09:39:40|937.3|928.2|936.87|927.77|937.3|928.2|936.87|927.77|8
1654767600000|2022-06-09 09:40:00|936.5|927.4|936.68|927.58|936.69|927.59|936.4|927.3|6
1654767610000|2022-06-09 09:40:10|936.73|927.63|936.73|927.63|936.73|927.63|936.73|927.63|1
1654767620000|2022-06-09 09:40:20|936.78|927.68|936.82|927.72|936.82|927.72|936.78|927.68|7
1654767630000|2022-06-09 09:40:30|936.87|927.77|936.87|927.77|936.97|927.87|936.82|927.72|7
1654767640000|2022-06-09 09:40:40|936.77|927.67|936.82|927.72|936.87|927.77|936.77|927.67|3
1654767650000|2022-06-09 09:40:50|936.87|927.77|936.82|927.72|936.87|927.77|936.82|927.72|2
1654767660000|2022-06-09 09:41:00|936.79|927.69|936.63|927.53|936.82|927.72|936.63|927.53|5
1654767670000|2022-06-09 09:41:10|936.62|927.52|936.58|927.48|936.62|927.52|936.58|927.48|3
1654767710000|2022-06-09 09:41:50|935.64|926.54|935.08|925.98|935.64|926.54|935.04|925.94|8
1654767720000|2022-06-09 09:42:00|935.09|925.99|935.08|925.98|935.12|926.02|935.04|925.94|5
1654767730000|2022-06-09 09:42:10|935.13|926.03|935.31|926.21|935.35|926.25|935.12|926.02|9
1654767740000|2022-06-09 09:42:20|935.34|926.24|935.34|926.24|935.41|926.31|935.33|926.23|14
1654767750000|2022-06-09 09:42:30|935.39|926.29|935.38|926.28|935.42|926.32|935.37|926.27|11
1654767760000|2022-06-09 09:42:40|935.37|926.27|935.24|926.14|935.38|926.28|935.07|925.97|14
1654767770000|2022-06-09 09:42:50|935.25|926.15|935.18|926.08|935.25|926.15|935.18|926.08|2
1654767780000|2022-06-09 09:43:00|935.17|926.07|935.38|926.28|935.39|926.29|935.17|926.07|9
1654767790000|2022-06-09 09:43:10|935.33|926.23|935.33|926.23|935.33|926.23|935.28|926.18|11
1654767800000|2022-06-09 09:43:20|935.38|926.28|935.48|926.38|935.48|926.38|935.28|926.18|8
1654767810000|2022-06-09 09:43:30|935.43|926.33|935.38|926.28|935.43|926.33|935.33|926.23|6
1654767820000|2022-06-09 09:43:40|935.33|926.23|935.33|926.23|935.38|926.28|935.24|926.14|6
1654767830000|2022-06-09 09:43:50|935.29|926.19|934.81|925.71|935.29|926.19|934.81|925.71|10
1654767840000|2022-06-09 09:44:00|934.79|925.69|935.31|926.21|935.35|926.25|934.79|925.69|10
1654767850000|2022-06-09 09:44:10|935.26|926.16|935.25|926.15|935.3|926.2|935.15|926.05|6
1654767860000|2022-06-09 09:44:20|935.2|926.1|935.24|926.14|935.24|926.14|935.2|926.1|3
1654767870000|2022-06-09 09:44:30|935.19|926.09|935.17|926.07|935.19|926.09|935.16|926.06|4
1654767880000|2022-06-09 09:44:40|935.16|926.06|935.14|926.04|935.16|926.06|935.14|926.04|2
1654767900000|2022-06-09 09:45:00|935.28|926.18|935.14|926.04|935.28|926.18|935.14|926.04|6
1654767910000|2022-06-09 09:45:10|935.12|926.02|935.1|926|935.14|926.04|934.83|925.73|16
1654767920000|2022-06-09 09:45:20|935.11|926.01|935.11|926.01|935.21|926.11|935.11|926.01|6
1654767950000|2022-06-09 09:45:50|935.26|926.16|935.9|926.8|936|926.9|935.26|926.16|10
1654767960000|2022-06-09 09:46:00|935.85|926.75|935.8|926.7|935.85|926.75|935.7|926.6|9
1654767970000|2022-06-09 09:46:10|935.94|926.84|935.94|926.84|935.94|926.84|935.94|926.84|1
1654767980000|2022-06-09 09:46:20|936.04|926.94|935.93|926.83|936.04|926.94|935.87|926.77|9
1654768020000|2022-06-09 09:47:00|936.1|927|936|926.9|936.1|927|936|926.9|5
1654768030000|2022-06-09 09:47:10|936.17|927.07|936.17|927.07|936.17|927.07|936.17|927.07|1
1654768040000|2022-06-09 09:47:20|936.22|927.12|936.22|927.12|936.22|927.12|936.22|927.12|1
1654768050000|2022-06-09 09:47:30|936.25|927.15|935.93|926.83|936.25|927.15|935.91|926.81|10
1654768060000|2022-06-09 09:47:40|935.91|926.81|935.83|926.73|935.92|926.82|935.83|926.73|4
1654768070000|2022-06-09 09:47:50|935.91|926.81|935.93|926.83|935.93|926.83|935.91|926.81|2
1654768080000|2022-06-09 09:48:00|936|926.9|935.39|926.29|936|926.9|935.35|926.25|17
1654768090000|2022-06-09 09:48:10|935.45|926.35|935.48|926.38|935.48|926.38|935.45|926.35|2
1654768100000|2022-06-09 09:48:20|935.49|926.39|935.45|926.35|935.49|926.39|935.45|926.35|6
1654768110000|2022-06-09 09:48:30|935.49|926.39|935.87|926.77|936.02|926.92|935.49|926.39|12
1654768120000|2022-06-09 09:48:40|935.88|926.78|935.9|926.8|935.9|926.8|935.88|926.78|2
1654768130000|2022-06-09 09:48:50|935.83|926.73|936.03|926.93|936.03|926.93|935.83|926.73|8
1654768140000|2022-06-09 09:49:00|935.98|926.88|935.98|926.88|935.98|926.88|935.98|926.88|1
1654768150000|2022-06-09 09:49:10|936.01|926.91|935.82|926.72|936.02|926.92|935.77|926.67|11
1654768160000|2022-06-09 09:49:20|935.93|926.83|935.96|926.86|936.01|926.91|935.93|926.83|7
1654768170000|2022-06-09 09:49:30|936.06|926.96|936.06|926.96|936.06|926.96|936.06|926.96|1
1654768180000|2022-06-09 09:49:40|936.01|926.91|936.03|926.93|936.23|927.13|936.01|926.91|7
1654768190000|2022-06-09 09:49:50|936.05|926.95|935.95|926.85|936.05|926.95|935.95|926.85|5
1654768200000|2022-06-09 09:50:00|935.91|926.81|936.1|927|936.1|927|935.91|926.81|7
1654768210000|2022-06-09 09:50:10|936.05|926.95|935.76|926.66|936.05|926.95|935.76|926.66|3
1654768220000|2022-06-09 09:50:20|935.85|926.75|935.85|926.75|935.85|926.75|935.8|926.7|3
1654768230000|2022-06-09 09:50:30|935.95|926.85|936|926.9|936|926.9|935.9|926.8|3
1654768240000|2022-06-09 09:50:40|935.95|926.85|936|926.9|936|926.9|935.95|926.85|2
1654768260000|2022-06-09 09:51:00|936.2|927.1|936.25|927.15|936.4|927.3|936.2|927.1|11
1654768270000|2022-06-09 09:51:10|936.2|927.1|936|926.9|936.2|927.1|936|926.9|8
1654768300000|2022-06-09 09:51:40|936.05|926.95|936.15|927.05|936.25|927.15|936.05|926.95|4
1654768310000|2022-06-09 09:51:50|936.2|927.1|936.15|927.05|936.25|927.15|936.15|927.05|5
1654768320000|2022-06-09 09:52:00|936.07|926.97|935.87|926.77|936.07|926.97|935.87|926.77|10
1654768330000|2022-06-09 09:52:10|935.86|926.76|935.76|926.66|935.86|926.76|935.76|926.66|6
1654768340000|2022-06-09 09:52:20|935.77|926.67|934.73|925.63|935.77|926.67|934.73|925.63|11
1654768350000|2022-06-09 09:52:30|934.74|925.64|934.84|925.74|934.98|925.88|934.73|925.63|17
1654768360000|2022-06-09 09:52:40|934.82|925.72|934.83|925.73|934.83|925.73|934.75|925.65|7
1654768370000|2022-06-09 09:52:50|934.77|925.67|934.86|925.76|934.9|925.8|934.77|925.67|9
1654768390000|2022-06-09 09:53:10|934.84|925.74|934.84|925.74|934.84|925.74|934.84|925.74|1
1654768400000|2022-06-09 09:53:20|934.73|925.63|934.13|925.03|934.77|925.67|934.13|925.03|20
1654768410000|2022-06-09 09:53:30|934.08|924.98|933.56|924.46|934.08|924.98|933.56|924.46|12
1654768420000|2022-06-09 09:53:40|933.58|924.48|933.57|924.47|933.58|924.48|933.57|924.47|2
1654768430000|2022-06-09 09:53:50|933.56|924.46|933.56|924.46|933.56|924.46|933.56|924.46|1
1654768470000|2022-06-09 09:54:30|933.6|924.5|933.56|924.46|933.6|924.5|933.56|924.46|2
1654768490000|2022-06-09 09:54:50|933.65|924.55|933.6|924.5|933.65|924.55|933.6|924.5|4
1654768500000|2022-06-09 09:55:00|933.56|924.46|933.56|924.46|933.56|924.46|933.56|924.46|1
1654768510000|2022-06-09 09:55:10|933.41|924.31|933.03|923.93|933.41|924.31|933.03|923.93|6
1654768520000|2022-06-09 09:55:20|932.95|923.85|931.6|922.5|932.95|923.85|931.6|922.5|17
1654768530000|2022-06-09 09:55:30|931.57|922.47|932.05|922.95|932.14|923.04|931.56|922.46|14
1654768540000|2022-06-09 09:55:40|931.94|922.84|931.63|922.53|931.94|922.84|931.63|922.53|8
1654768550000|2022-06-09 09:55:50|931.59|922.49|931.56|922.46|931.59|922.49|931.56|922.46|3
1654768560000|2022-06-09 09:56:00|931.59|922.49|931.79|922.69|931.84|922.74|931.59|922.49|8
1654768570000|2022-06-09 09:56:10|931.81|922.71|931.96|922.86|931.96|922.86|931.81|922.71|13
1654768580000|2022-06-09 09:56:20|931.91|922.81|931.87|922.77|931.91|922.81|931.87|922.77|2
1654768600000|2022-06-09 09:56:40|932.07|922.97|932.06|922.96|932.07|922.97|932.06|922.96|2
1654768610000|2022-06-09 09:56:50|932|922.9|932|922.9|932|922.9|932|922.9|1
1654768620000|2022-06-09 09:57:00|932.01|922.91|932.01|922.91|932.01|922.91|932.01|922.91|1
1654768630000|2022-06-09 09:57:10|932.2|923.1|932.25|923.15|932.25|923.15|932.2|923.1|2
1654768640000|2022-06-09 09:57:20|932.2|923.1|932.53|923.43|932.53|923.43|932.2|923.1|6
1654768650000|2022-06-09 09:57:30|932.41|923.31|932.26|923.16|932.41|923.31|932.26|923.16|3
1654768660000|2022-06-09 09:57:40|932.29|923.19|932.12|923.02|932.29|923.19|932.09|922.99|4
1654768670000|2022-06-09 09:57:50|932.18|923.08|932.23|923.13|932.28|923.18|932.18|923.08|3
1654768710000|2022-06-09 09:58:30|932.9|923.8|932.95|923.85|933|923.9|932.8|923.7|15
1654768720000|2022-06-09 09:58:40|933|923.9|933|923.9|933.15|924.05|932.95|923.85|14
1654768730000|2022-06-09 09:58:50|933.05|923.95|932.8|923.7|933.05|923.95|932.75|923.65|7
1654768740000|2022-06-09 09:59:00|932.85|923.75|932.95|923.85|932.95|923.85|932.85|923.75|5
1654768760000|2022-06-09 09:59:20|932.9|923.8|932.43|923.33|932.9|923.8|932.38|923.28|5
1654768770000|2022-06-09 09:59:30|932.38|923.28|932.38|923.28|932.38|923.28|932.38|923.28|1
1654768780000|2022-06-09 09:59:40|932.43|923.33|932.43|923.33|932.43|923.33|932.43|923.33|1
1654768800000|2022-06-09 10:00:00|932.53|923.43|933.05|923.95|933.05|923.95|932.53|923.43|5
1654768810000|2022-06-09 10:00:10|933|923.9|933.1|924|933.1|924|932.85|923.75|8
1654768820000|2022-06-09 10:00:20|933.15|924.05|933.25|924.15|933.3|924.2|933.15|924.05|3
1654768830000|2022-06-09 10:00:30|933.2|924.1|933.05|923.95|933.2|924.1|933|923.9|3
1654768840000|2022-06-09 10:00:40|933|923.9|932.9|923.8|933.05|923.95|932.85|923.75|10
1654768850000|2022-06-09 10:00:50|932.85|923.75|932.9|923.8|932.9|923.8|932.85|923.75|2
1654768870000|2022-06-09 10:01:10|933.1|924|933|923.9|933.1|924|932.9|923.8|14
1654768880000|2022-06-09 10:01:20|932.95|923.85|932.95|923.85|933|923.9|932.9|923.8|11
1654768890000|2022-06-09 10:01:30|932.9|923.8|932.63|923.53|932.9|923.8|932.58|923.48|9
1654768900000|2022-06-09 10:01:40|932.58|923.48|932.49|923.39|932.63|923.53|932.49|923.39|10
1654768910000|2022-06-09 10:01:50|932.54|923.44|932.49|923.39|932.54|923.44|932.49|923.39|2
1654768920000|2022-06-09 10:02:00|932.54|923.44|932.54|923.44|932.54|923.44|932.54|923.44|1
1654768930000|2022-06-09 10:02:10|932.64|923.54|932.4|923.3|932.64|923.54|932.4|923.3|5
1654768940000|2022-06-09 10:02:20|932.36|923.26|932.32|923.22|932.36|923.26|932.32|923.22|2
1654768950000|2022-06-09 10:02:30|932.44|923.34|932.47|923.37|932.5|923.4|932.39|923.29|10
1654768960000|2022-06-09 10:02:40|932.48|923.38|932.58|923.48|932.58|923.48|932.44|923.34|7
1654768970000|2022-06-09 10:02:50|932.59|923.49|932.96|923.86|933.28|924.18|932.59|923.49|9
1654768980000|2022-06-09 10:03:00|932.97|923.87|932.69|923.59|933.03|923.93|932.69|923.59|14
1654768990000|2022-06-09 10:03:10|932.67|923.57|932.67|923.57|932.67|923.57|932.67|923.57|1
1654769000000|2022-06-09 10:03:20|932.92|923.82|933.36|924.26|933.36|924.26|932.92|923.82|9
1654769030000|2022-06-09 10:03:50|933.43|924.33|933.43|924.33|933.43|924.33|933.43|924.33|1
1654769040000|2022-06-09 10:04:00|933.57|924.47|933.62|924.52|933.62|924.52|933.57|924.47|2
1654769050000|2022-06-09 10:04:10|933.7|924.6|933.65|924.55|933.7|924.6|933.65|924.55|2
1654769080000|2022-06-09 10:04:40|933.69|924.59|933.69|924.59|933.69|924.59|933.69|924.59|1
1654769100000|2022-06-09 10:05:00|933.63|924.53|933.63|924.53|933.63|924.53|933.63|924.53|1
1654769110000|2022-06-09 10:05:10|933.69|924.59|933.69|924.59|933.69|924.59|933.69|924.59|1
1654769130000|2022-06-09 10:05:30|933.63|924.53|933.63|924.53|933.63|924.53|933.63|924.53|1
1654769250000|2022-06-09 10:07:30|932.64|923.54|932.3|923.2|932.64|923.54|932.3|923.2|4
1654769260000|2022-06-09 10:07:40|932.41|923.31|932.42|923.32|932.44|923.34|932.32|923.22|9
1654769270000|2022-06-09 10:07:50|932.4|923.3|932.51|923.41|932.51|923.41|932.38|923.28|5
1654769280000|2022-06-09 10:08:00|932.52|923.42|931.9|922.8|932.52|923.42|931.9|922.8|17
1654769320000|2022-06-09 10:08:40|931.56|922.46|931.3|922.2|931.56|922.46|931.3|922.2|9
1654769330000|2022-06-09 10:08:50|931.29|922.19|931.32|922.22|931.5|922.4|931.29|922.19|14
1654769340000|2022-06-09 10:09:00|931.31|922.21|931.39|922.29|931.42|922.32|931.31|922.21|8
1654769350000|2022-06-09 10:09:10|931.36|922.26|931.28|922.18|931.36|922.26|931.28|922.18|6
1654769460000|2022-06-09 10:11:00|930.96|921.86|930.89|921.79|930.96|921.86|930.89|921.79|5
1654769470000|2022-06-09 10:11:10|930.84|921.74|930.8|921.7|930.84|921.74|930.8|921.7|2
1654769530000|2022-06-09 10:12:10|930.84|921.74|930.83|921.73|930.9|921.8|930.82|921.72|6
1654769540000|2022-06-09 10:12:20|930.82|921.72|930.92|921.82|930.92|921.82|930.8|921.7|5
1654769550000|2022-06-09 10:12:30|930.89|921.79|930.81|921.71|931|921.9|930.81|921.71|19
1654769560000|2022-06-09 10:12:40|930.83|921.73|930.81|921.71|930.83|921.73|930.81|921.71|2
1654769570000|2022-06-09 10:12:50|930.86|921.76|930.81|921.71|930.89|921.79|930.8|921.7|7
1654769580000|2022-06-09 10:13:00|930.8|921.7|932.25|923.15|932.25|923.15|930.8|921.7|10
1654769590000|2022-06-09 10:13:10|932.17|923.07|932.06|922.96|932.22|923.12|931.87|922.77|12
1654769600000|2022-06-09 10:13:20|932.05|922.95|931.22|922.12|932.05|922.95|930.93|921.83|19
1654769610000|2022-06-09 10:13:30|931.25|922.15|930.87|921.77|931.26|922.16|930.83|921.73|12
1654769620000|2022-06-09 10:13:40|930.92|921.82|931|921.9|931.21|922.11|930.92|921.82|12
1654769630000|2022-06-09 10:13:50|931.08|921.98|931.12|922.02|931.19|922.09|931.06|921.96|12
1654769640000|2022-06-09 10:14:00|931.11|922.01|931.31|922.21|931.49|922.39|931|921.9|14
1654769650000|2022-06-09 10:14:10|931.39|922.29|931.23|922.13|931.39|922.29|931.18|922.08|11
1654769660000|2022-06-09 10:14:20|931.32|922.22|931.22|922.12|931.32|922.22|931.22|922.12|3
1654769670000|2022-06-09 10:14:30|931.19|922.09|931.36|922.26|931.5|922.4|931.19|922.09|11
1654769680000|2022-06-09 10:14:40|931.29|922.19|931.35|922.25|931.37|922.27|931.23|922.13|9
1654769690000|2022-06-09 10:14:50|931.33|922.23|931.34|922.24|931.37|922.27|931.29|922.19|5
1654769700000|2022-06-09 10:15:00|931.35|922.25|931.24|922.14|931.35|922.25|931.24|922.14|11
1654769710000|2022-06-09 10:15:10|931.19|922.09|931.23|922.13|931.28|922.18|931.19|922.09|6
1654769720000|2022-06-09 10:15:20|931.22|922.12|931.22|922.12|931.28|922.18|931.19|922.09|9
1654769740000|2022-06-09 10:15:40|931.21|922.11|931.21|922.11|931.21|922.11|931.21|922.11|1
1654769750000|2022-06-09 10:15:50|931.22|922.12|931.43|922.33|931.45|922.35|931.22|922.12|9
1654769760000|2022-06-09 10:16:00|931.39|922.29|931.25|922.15|931.39|922.29|931.19|922.09|15
1654769770000|2022-06-09 10:16:10|931.24|922.14|931.19|922.09|931.24|922.14|931.19|922.09|6
1654769780000|2022-06-09 10:16:20|931.23|922.13|931.19|922.09|931.23|922.13|931.19|922.09|3
1654769800000|2022-06-09 10:16:40|931.27|922.17|931.21|922.11|931.27|922.17|931.21|922.11|7
1654769810000|2022-06-09 10:16:50|931.19|922.09|931.33|922.23|931.33|922.23|931.19|922.09|6
1654769820000|2022-06-09 10:17:00|931.29|922.19|931.26|922.16|931.29|922.19|931.21|922.11|8
1654769830000|2022-06-09 10:17:10|931.27|922.17|931.39|922.29|931.4|922.3|931.26|922.16|7
1654769840000|2022-06-09 10:17:20|931.35|922.25|931.19|922.09|931.42|922.32|931.19|922.09|15
1654769850000|2022-06-09 10:17:30|931.2|922.1|931.24|922.14|931.36|922.26|931.2|922.1|6
1654769860000|2022-06-09 10:17:40|931.23|922.13|931.2|922.1|931.23|922.13|931.2|922.1|8
1654769870000|2022-06-09 10:17:50|931.19|922.09|931.29|922.19|931.36|922.26|931.19|922.09|8
1654769880000|2022-06-09 10:18:00|931.35|922.25|931.23|922.13|931.36|922.26|931.23|922.13|14
1654769890000|2022-06-09 10:18:10|931.24|922.14|931.19|922.09|931.28|922.18|931.19|922.09|11
1654769900000|2022-06-09 10:18:20|930.99|921.89|930.98|921.88|931|921.9|930.94|921.84|13
1654769910000|2022-06-09 10:18:30|930.99|921.89|931|921.9|931.03|921.93|930.99|921.89|6
1654769920000|2022-06-09 10:18:40|930.98|921.88|930.93|921.83|931.01|921.91|930.93|921.83|13
1654769930000|2022-06-09 10:18:50|931.07|921.97|930.96|921.86|931.07|921.97|930.96|921.86|9
1654769940000|2022-06-09 10:19:00|930.99|921.89|931.04|921.94|931.04|921.94|930.91|921.81|10
1654769950000|2022-06-09 10:19:10|931.07|921.97|931.06|921.96|931.1|922|931.06|921.96|4
1654769980000|2022-06-09 10:19:40|931.05|921.95|931.06|921.96|931.06|921.96|931.05|921.95|2
1654770010000|2022-06-09 10:20:10|931.05|921.95|931.01|921.91|931.06|921.96|931.01|921.91|4
1654770020000|2022-06-09 10:20:20|931|921.9|930.97|921.87|931|921.9|930.97|921.87|3
1654770040000|2022-06-09 10:20:40|931.07|921.97|931.09|921.99|931.12|922.02|931.07|921.97|4
1654770050000|2022-06-09 10:20:50|931.02|921.92|930.97|921.87|931.02|921.92|930.97|921.87|3
1654770060000|2022-06-09 10:21:00|930.98|921.88|930.97|921.87|931.26|922.16|930.97|921.87|12
1654770070000|2022-06-09 10:21:10|931.13|922.03|931.15|922.05|931.15|922.05|931.13|922.03|2
1654770080000|2022-06-09 10:21:20|931.14|922.04|930.97|921.87|931.14|922.04|930.97|921.87|10
1654770090000|2022-06-09 10:21:30|930.95|921.85|930.94|921.84|930.95|921.85|930.94|921.84|2
1654770120000|2022-06-09 10:22:00|930.95|921.85|930.94|921.84|930.99|921.89|930.94|921.84|5
1654770130000|2022-06-09 10:22:10|931.03|921.93|931.09|921.99|931.15|922.05|931.03|921.93|4
1654770140000|2022-06-09 10:22:20|931.08|921.98|931.13|922.03|931.13|922.03|931.05|921.95|8
1654770150000|2022-06-09 10:22:30|931.12|922.02|931.05|921.95|931.12|922.02|931|921.9|8
1654770160000|2022-06-09 10:22:40|931.03|921.93|931.07|921.97|931.07|921.97|931|921.9|12
1654770170000|2022-06-09 10:22:50|931.03|921.93|930.94|921.84|931.03|921.93|930.94|921.84|4
1654770180000|2022-06-09 10:23:00|930.87|921.77|930.8|921.7|930.87|921.77|930.8|921.7|6
1654770190000|2022-06-09 10:23:10|930.86|921.76|930.82|921.72|930.86|921.76|930.82|921.72|3
1654770200000|2022-06-09 10:23:20|930.89|921.79|931|921.9|931.08|921.98|930.85|921.75|14
1654770210000|2022-06-09 10:23:30|931.06|921.96|931.07|921.97|931.07|921.97|930.99|921.89|9
1654770220000|2022-06-09 10:23:40|931.06|921.96|930.82|921.72|931.06|921.96|930.82|921.72|6
1654770230000|2022-06-09 10:23:50|930.8|921.7|930.83|921.73|930.89|921.79|930.8|921.7|5
1654770240000|2022-06-09 10:24:00|930.87|921.77|930.8|921.7|930.89|921.79|930.8|921.7|4
1654770250000|2022-06-09 10:24:10|930.86|921.76|930.97|921.87|931.13|922.03|930.86|921.76|11
1654770260000|2022-06-09 10:24:20|930.98|921.88|931.07|921.97|931.1|922|930.98|921.88|5
1654770270000|2022-06-09 10:24:30|931.01|921.91|931.07|921.97|931.11|922.01|930.89|921.79|16
1654770280000|2022-06-09 10:24:40|931.06|921.96|930.94|921.84|931.06|921.96|930.9|921.8|12
1654770290000|2022-06-09 10:24:50|930.92|921.82|930.92|921.82|930.94|921.84|930.92|921.82|3
1654770300000|2022-06-09 10:25:00|930.9|921.8|930.91|921.81|930.94|921.84|930.9|921.8|8
1654770310000|2022-06-09 10:25:10|930.9|921.8|930.9|921.8|930.9|921.8|930.9|921.8|1
1654770330000|2022-06-09 10:25:30|930.41|921.31|929.56|920.46|930.41|921.31|929.56|920.46|6
1654770340000|2022-06-09 10:25:40|929.38|920.28|928.53|919.43|929.38|920.28|928.49|919.39|14
1654770350000|2022-06-09 10:25:50|928.56|919.46|928.56|919.46|928.56|919.46|928.56|919.46|1
1654770360000|2022-06-09 10:26:00|928.58|919.48|928.71|919.61|928.71|919.61|928.56|919.46|17
1654770370000|2022-06-09 10:26:10|928.63|919.53|929.18|920.08|929.28|920.18|928.63|919.53|27
1654770380000|2022-06-09 10:26:20|929.16|920.06|928.97|919.87|929.16|920.06|928.97|919.87|5
1654770390000|2022-06-09 10:26:30|928.99|919.89|929.15|920.05|929.19|920.09|928.99|919.89|12
1654770400000|2022-06-09 10:26:40|929.1|920|928.62|919.52|929.1|920|928.62|919.52|13
1654770410000|2022-06-09 10:26:50|928.66|919.56|929.22|920.12|929.31|920.21|928.66|919.56|22
1654770420000|2022-06-09 10:27:00|929.18|920.08|928.95|919.85|929.18|920.08|928.86|919.76|24
1654770430000|2022-06-09 10:27:10|929|919.9|928.88|919.78|929.02|919.92|928.88|919.78|11
1654770440000|2022-06-09 10:27:20|928.87|919.77|928.56|919.46|928.87|919.77|928.56|919.46|10
1654770450000|2022-06-09 10:27:30|928.57|919.47|928.82|919.72|928.82|919.72|928.57|919.47|6
1654770460000|2022-06-09 10:27:40|928.67|919.57|928.63|919.53|928.67|919.57|928.61|919.51|11
1654770470000|2022-06-09 10:27:50|928.62|919.52|928.63|919.53|928.66|919.56|928.62|919.52|6
1654770480000|2022-06-09 10:28:00|928.6|919.5|928.74|919.64|928.76|919.66|928.57|919.47|12
1654770490000|2022-06-09 10:28:10|928.75|919.65|929.08|919.98|929.2|920.1|928.75|919.65|11
1654770500000|2022-06-09 10:28:20|929.1|920|929.49|920.39|929.49|920.39|929.1|920|9
1654770510000|2022-06-09 10:28:30|929.48|920.38|929.48|920.38|929.48|920.38|929.44|920.34|5
1654770520000|2022-06-09 10:28:40|929.53|920.43|929.63|920.53|929.71|920.61|929.53|920.43|5
1654770530000|2022-06-09 10:28:50|929.68|920.58|929.68|920.58|929.68|920.58|929.68|920.58|1
1654770540000|2022-06-09 10:29:00|929.71|920.61|930.1|921|930.12|921.02|929.71|920.61|7
1654770550000|2022-06-09 10:29:10|930.09|920.99|930.09|920.99|930.12|921.02|930.05|920.95|6
1654770560000|2022-06-09 10:29:20|930.1|921|930.35|921.25|930.35|921.25|930.07|920.97|9
1654770570000|2022-06-09 10:29:30|930.34|921.24|930.1|921|930.34|921.24|930.1|921|12
1654770580000|2022-06-09 10:29:40|930.12|921.02|930.12|921.02|930.12|921.02|930.11|921.01|3
1654770590000|2022-06-09 10:29:50|930.18|921.08|930.13|921.03|930.18|921.08|930.13|921.03|6
1654770600000|2022-06-09 10:30:00|930.12|921.02|930.48|921.38|930.48|921.38|930.1|921|15
1654770610000|2022-06-09 10:30:10|930.43|921.33|930.65|921.55|930.92|921.82|930.43|921.33|13
1654770620000|2022-06-09 10:30:20|930.68|921.58|930.2|921.1|930.68|921.58|930.2|921.1|17
1654770630000|2022-06-09 10:30:30|930.22|921.12|930.14|921.04|930.32|921.22|930.14|921.04|12
1654770640000|2022-06-09 10:30:40|930.12|921.02|930.1|921|930.14|921.04|930.1|921|4
1654770650000|2022-06-09 10:30:50|929.6|920.5|928.97|919.87|929.6|920.5|928.97|919.87|7
1654770660000|2022-06-09 10:31:00|928.91|919.81|929.21|920.11|929.21|920.11|928.75|919.65|13
1654770670000|2022-06-09 10:31:10|929.19|920.09|928.95|919.85|929.19|920.09|928.88|919.78|14
1654770680000|2022-06-09 10:31:20|928.93|919.83|928.99|919.89|929.26|920.16|928.93|919.83|23
1654770690000|2022-06-09 10:31:30|928.98|919.88|929.2|920.1|929.22|920.12|928.98|919.88|9
1654770700000|2022-06-09 10:31:40|929.12|920.02|928.74|919.64|929.2|920.1|928.73|919.63|14
1654770710000|2022-06-09 10:31:50|928.76|919.66|928.98|919.88|928.98|919.88|928.73|919.63|11
1654770720000|2022-06-09 10:32:00|929.07|919.97|929.01|919.91|929.07|919.97|929|919.9|5
1654770730000|2022-06-09 10:32:10|928.99|919.89|928.99|919.89|929.03|919.93|928.83|919.73|16
1654770740000|2022-06-09 10:32:20|928.94|919.84|928.86|919.76|928.99|919.89|928.86|919.76|7
1654770750000|2022-06-09 10:32:30|928.82|919.72|928.97|919.87|928.97|919.87|928.82|919.72|4
1654770760000|2022-06-09 10:32:40|928.99|919.89|928.57|919.47|928.99|919.89|928.57|919.47|12
1654770770000|2022-06-09 10:32:50|928.56|919.46|928.56|919.46|928.56|919.46|928.56|919.46|1
1654770780000|2022-06-09 10:33:00|928.25|919.15|928.64|919.54|928.64|919.54|928.23|919.13|14
1654770790000|2022-06-09 10:33:10|928.65|919.55|929.15|920.05|929.21|920.11|928.62|919.52|19
1654770800000|2022-06-09 10:33:20|929.12|920.02|928.76|919.66|929.12|920.02|928.74|919.64|10
1654770810000|2022-06-09 10:33:30|928.72|919.62|928.66|919.56|928.73|919.63|928.65|919.55|9
1654770820000|2022-06-09 10:33:40|928.73|919.63|928.56|919.46|928.73|919.63|928.56|919.46|8
1654770840000|2022-06-09 10:34:00|928.61|919.51|928.64|919.54|928.72|919.62|928.61|919.51|3
1654770850000|2022-06-09 10:34:10|928.63|919.53|928.62|919.52|928.72|919.62|928.61|919.51|8
1654770860000|2022-06-09 10:34:20|928.61|919.51|928.97|919.87|929.12|920.02|928.61|919.51|11
1654770870000|2022-06-09 10:34:30|928.77|919.67|928.72|919.62|928.77|919.67|928.67|919.57|12
1654770880000|2022-06-09 10:34:40|928.73|919.63|928.69|919.59|928.75|919.65|928.67|919.57|10
1654770890000|2022-06-09 10:34:50|928.65|919.55|928.77|919.67|928.78|919.68|928.62|919.52|8
1654770900000|2022-06-09 10:35:00|928.78|919.68|928.78|919.68|928.79|919.69|928.76|919.66|7
1654770910000|2022-06-09 10:35:10|928.77|919.67|929.05|919.95|929.16|920.06|928.77|919.67|12
1654770920000|2022-06-09 10:35:20|929.02|919.92|928.64|919.54|929.03|919.93|928.64|919.54|8
1654770930000|2022-06-09 10:35:30|928.61|919.51|928.63|919.53|928.65|919.55|928.61|919.51|4
1654770940000|2022-06-09 10:35:40|928.64|919.54|928.63|919.53|928.64|919.54|928.63|919.53|2
1654770950000|2022-06-09 10:35:50|928.6|919.5|928.22|919.12|928.6|919.5|928.22|919.12|7
1654770960000|2022-06-09 10:36:00|928.29|919.19|928.4|919.3|928.4|919.3|928.26|919.16|5
1654770970000|2022-06-09 10:36:10|928.38|919.28|928.38|919.28|928.38|919.28|928.38|919.28|1
1654770980000|2022-06-09 10:36:20|928.4|919.3|928.4|919.3|928.42|919.32|928.37|919.27|8
1654770990000|2022-06-09 10:36:30|928.42|919.32|928.14|919.04|928.49|919.39|928.14|919.04|15
1654771000000|2022-06-09 10:36:40|928.15|919.05|928.34|919.24|928.35|919.25|928.12|919.02|16
1654771010000|2022-06-09 10:36:50|928.32|919.22|928.23|919.13|928.32|919.22|928.22|919.12|10
1654771020000|2022-06-09 10:37:00|928.22|919.12|928.47|919.37|928.47|919.37|928.22|919.12|6
1654771030000|2022-06-09 10:37:10|928.48|919.38|928.45|919.35|928.49|919.39|928.45|919.35|4
1654771040000|2022-06-09 10:37:20|928.38|919.28|928.32|919.22|928.38|919.28|928.32|919.22|2
1654771050000|2022-06-09 10:37:30|928.29|919.19|928.39|919.29|928.39|919.29|928.29|919.19|9
1654771060000|2022-06-09 10:37:40|928.41|919.31|928.45|919.35|928.45|919.35|928.41|919.31|2
1654771080000|2022-06-09 10:38:00|928.43|919.33|928.45|919.35|928.45|919.35|928.41|919.31|4
1654771090000|2022-06-09 10:38:10|928.54|919.44|928.78|919.68|928.78|919.68|928.54|919.44|3
1654771100000|2022-06-09 10:38:20|928.77|919.67|928.28|919.18|928.77|919.67|928.28|919.18|10
1654771110000|2022-06-09 10:38:30|928.26|919.16|928.45|919.35|928.45|919.35|928.22|919.12|15
1654771120000|2022-06-09 10:38:40|928.46|919.36|928.38|919.28|928.46|919.36|928.37|919.27|7
1654771130000|2022-06-09 10:38:50|928.4|919.3|928.22|919.12|928.4|919.3|928.21|919.11|5
1654771150000|2022-06-09 10:39:10|928.21|919.11|928.33|919.23|928.33|919.23|928.21|919.11|3
1654771180000|2022-06-09 10:39:40|928.53|919.43|928.53|919.43|928.53|919.43|928.53|919.43|1
1654771190000|2022-06-09 10:39:50|928.46|919.36|928.4|919.3|928.55|919.45|928.4|919.3|6
1654771200000|2022-06-09 10:40:00|928.52|919.42|928.52|919.42|928.52|919.42|928.52|919.42|1
1654771210000|2022-06-09 10:40:10|928.57|919.47|928.64|919.54|928.68|919.58|928.57|919.47|7
1654771220000|2022-06-09 10:40:20|928.72|919.62|928.72|919.62|928.72|919.62|928.72|919.62|1
1654771230000|2022-06-09 10:40:30|928.82|919.72|928.82|919.72|928.82|919.72|928.82|919.72|1
1654771240000|2022-06-09 10:40:40|928.85|919.75|928.78|919.68|928.85|919.75|928.78|919.68|2
1654771250000|2022-06-09 10:40:50|928.79|919.69|928.78|919.68|928.79|919.69|928.77|919.67|3
1654771260000|2022-06-09 10:41:00|928.84|919.74|928.91|919.81|928.91|919.81|928.84|919.74|2
1654771270000|2022-06-09 10:41:10|928.88|919.78|928.77|919.67|928.88|919.78|928.77|919.67|4
1654771280000|2022-06-09 10:41:20|928.76|919.66|928.75|919.65|928.81|919.71|928.68|919.58|11
1654771290000|2022-06-09 10:41:30|928.97|919.87|929.15|920.05|929.17|920.07|928.95|919.85|4
1654771300000|2022-06-09 10:41:40|929.13|920.03|928.44|919.34|929.13|920.03|928.44|919.34|13
1654771310000|2022-06-09 10:41:50|928.45|919.35|928.46|919.36|928.46|919.36|928.45|919.35|2
1654771320000|2022-06-09 10:42:00|928.45|919.35|928.4|919.3|928.45|919.35|928.4|919.3|3
1654771360000|2022-06-09 10:42:40|928.25|919.15|928.1|919|928.25|919.15|928.1|919|2
1654771390000|2022-06-09 10:43:10|928.27|919.17|928.29|919.19|928.31|919.21|928.27|919.17|3
1654771400000|2022-06-09 10:43:20|928.25|919.15|928.13|919.03|928.25|919.15|928.13|919.03|6
1654771410000|2022-06-09 10:43:30|928.26|919.16|928.3|919.2|928.3|919.2|928.13|919.03|15
1654771420000|2022-06-09 10:43:40|928.29|919.19|928.22|919.12|928.3|919.2|928.14|919.04|13
1654771430000|2022-06-09 10:43:50|928.23|919.13|928.18|919.08|928.23|919.13|928.18|919.08|4
1654771440000|2022-06-09 10:44:00|928.19|919.09|928.19|919.09|928.22|919.12|928.19|919.09|5
1654771450000|2022-06-09 10:44:10|928.18|919.08|928.17|919.07|928.21|919.11|928.11|919.01|7
1654771460000|2022-06-09 10:44:20|928.16|919.06|928.17|919.07|928.21|919.11|928.16|919.06|5
1654771470000|2022-06-09 10:44:30|928.18|919.08|928.18|919.08|928.18|919.08|928.18|919.08|1
1654771480000|2022-06-09 10:44:40|928.23|919.13|928.25|919.15|928.25|919.15|928.21|919.11|7
1654771490000|2022-06-09 10:44:50|928.23|919.13|928.23|919.13|928.23|919.13|928.23|919.13|1
1654771500000|2022-06-09 10:45:00|928.21|919.11|928.1|919|928.21|919.11|928.1|919|10
1654771510000|2022-06-09 10:45:10|928.08|918.98|928.08|918.98|928.1|919|928.08|918.98|4
1654771520000|2022-06-09 10:45:20|928.21|919.11|928.27|919.17|928.27|919.17|928.08|918.98|4
1654771530000|2022-06-09 10:45:30|928.26|919.16|928.18|919.08|928.27|919.17|928.18|919.08|6
1654771540000|2022-06-09 10:45:40|928.19|919.09|928.25|919.15|928.25|919.15|928.18|919.08|5
1654771550000|2022-06-09 10:45:50|928.18|919.08|928.18|919.08|928.18|919.08|928.18|919.08|1
1654771560000|2022-06-09 10:46:00|928.19|919.09|928.32|919.22|928.37|919.27|928.16|919.06|10
1654771570000|2022-06-09 10:46:10|928.37|919.27|928.56|919.46|928.61|919.51|928.37|919.27|4
1654771580000|2022-06-09 10:46:20|928.51|919.41|928.66|919.56|928.66|919.56|928.46|919.36|9
1654771590000|2022-06-09 10:46:30|928.61|919.51|928.61|919.51|928.61|919.51|928.56|919.46|3
1654771600000|2022-06-09 10:46:40|928.66|919.56|928.85|919.75|928.85|919.75|928.66|919.56|2
1654771610000|2022-06-09 10:46:50|928.8|919.7|928.7|919.6|928.8|919.7|928.65|919.55|9
1654771620000|2022-06-09 10:47:00|928.55|919.45|928.6|919.5|928.6|919.5|928.5|919.4|10
1654771630000|2022-06-09 10:47:10|928.65|919.55|928.35|919.25|928.65|919.55|928.35|919.25|4
1654771650000|2022-06-09 10:47:30|928.33|919.23|928.24|919.14|928.33|919.23|928.24|919.14|5
1654771660000|2022-06-09 10:47:40|928.33|919.23|928.33|919.23|928.43|919.33|928.33|919.23|3
1654771670000|2022-06-09 10:47:50|928.27|919.17|928.15|919.05|928.27|919.17|928.15|919.05|6
1654771680000|2022-06-09 10:48:00|928.13|919.03|928.08|918.98|928.13|919.03|928.08|918.98|2
1654771710000|2022-06-09 10:48:30|927.67|918.57|927.6|918.5|927.67|918.57|927.6|918.5|2
1654771720000|2022-06-09 10:48:40|927.59|918.49|927.57|918.47|927.59|918.49|927.57|918.47|2
1654771750000|2022-06-09 10:49:10|927.7|918.6|927.58|918.48|928.03|918.93|927.58|918.48|14
1654771760000|2022-06-09 10:49:20|927.59|918.49|927.57|918.47|927.59|918.49|927.57|918.47|5
1654771810000|2022-06-09 10:50:10|927.59|918.49|927.57|918.47|927.59|918.49|927.57|918.47|2
1654771820000|2022-06-09 10:50:20|927.59|918.49|927.71|918.61|927.76|918.66|927.59|918.49|4
1654771830000|2022-06-09 10:50:30|927.7|918.6|927.61|918.51|927.7|918.6|927.57|918.47|7
1654771840000|2022-06-09 10:50:40|927.57|918.47|927.59|918.49|927.66|918.56|927.57|918.47|10
1654771850000|2022-06-09 10:50:50|927.58|918.48|927.66|918.56|927.66|918.56|927.58|918.48|3
1654771860000|2022-06-09 10:51:00|927.75|918.65|928.02|918.92|928.17|919.07|927.75|918.65|13
1654771870000|2022-06-09 10:51:10|928.01|918.91|928.35|919.25|928.45|919.35|927.99|918.89|14
1654771880000|2022-06-09 10:51:20|928.34|919.24|928.17|919.07|928.34|919.24|928.17|919.07|10
1654771890000|2022-06-09 10:51:30|928.27|919.17|928.14|919.04|928.27|919.17|928.14|919.04|9
1654771900000|2022-06-09 10:51:40|927.95|918.85|928.13|919.03|928.14|919.04|927.95|918.85|13
1654771910000|2022-06-09 10:51:50|928.11|919.01|927.8|918.7|928.13|919.03|927.8|918.7|9
1654771920000|2022-06-09 10:52:00|927.74|918.64|927.7|918.6|927.74|918.64|927.67|918.57|7
1654771930000|2022-06-09 10:52:10|927.66|918.56|927.66|918.56|927.66|918.56|927.66|918.56|1
1654771940000|2022-06-09 10:52:20|927.65|918.55|927.64|918.54|927.67|918.57|927.62|918.52|7
1654771950000|2022-06-09 10:52:30|927.65|918.55|927.65|918.55|927.65|918.55|927.63|918.53|3
1654771960000|2022-06-09 10:52:40|927.63|918.53|927.71|918.61|927.72|918.62|927.63|918.53|6
1654771970000|2022-06-09 10:52:50|927.62|918.52|927.64|918.54|927.65|918.55|927.6|918.5|4
1654771980000|2022-06-09 10:53:00|927.65|918.55|927.64|918.54|927.65|918.55|927.64|918.54|2
1654771990000|2022-06-09 10:53:10|927.66|918.56|927.64|918.54|927.66|918.56|927.64|918.54|2
1654772000000|2022-06-09 10:53:20|927.66|918.56|927.64|918.54|927.66|918.56|927.64|918.54|2
1654772010000|2022-06-09 10:53:30|927.6|918.5|927.56|918.46|927.6|918.5|927.56|918.46|3
1654772030000|2022-06-09 10:53:50|927.35|918.25|927.06|917.96|927.35|918.25|927.06|917.96|5
1654772040000|2022-06-09 10:54:00|927.04|917.94|926.85|917.75|927.04|917.94|926.85|917.75|3
1654772060000|2022-06-09 10:54:20|926.81|917.71|926.79|917.69|926.81|917.71|926.79|917.69|2
1654772080000|2022-06-09 10:54:40|926.7|917.6|926.7|917.6|926.7|917.6|926.7|917.6|1
1654772090000|2022-06-09 10:54:50|926.63|917.53|925.78|916.68|926.63|917.53|925.78|916.68|7
1654772100000|2022-06-09 10:55:00|925.34|916.24|925.39|916.29|925.51|916.41|925.3|916.2|14
1654772110000|2022-06-09 10:55:10|925.38|916.28|925.37|916.27|925.47|916.37|925.3|916.2|11
1654772120000|2022-06-09 10:55:20|925.4|916.3|925.3|916.2|925.65|916.55|925.3|916.2|7
1654772150000|2022-06-09 10:55:50|925.37|916.27|925.74|916.64|926.03|916.93|925.37|916.27|18
1654772160000|2022-06-09 10:56:00|925.73|916.63|925.69|916.59|925.8|916.7|925.63|916.53|28
1654772170000|2022-06-09 10:56:10|925.64|916.54|925.8|916.7|925.9|916.8|925.59|916.49|21
1654772180000|2022-06-09 10:56:20|925.66|916.56|925.76|916.66|925.78|916.68|925.66|916.56|15
1654772190000|2022-06-09 10:56:30|925.74|916.64|925.56|916.46|925.76|916.66|925.56|916.46|11
1654772200000|2022-06-09 10:56:40|925.55|916.45|925.82|916.72|925.82|916.72|925.52|916.42|18
1654772210000|2022-06-09 10:56:50|925.8|916.7|925.71|916.61|925.84|916.74|925.71|916.61|8
1654772220000|2022-06-09 10:57:00|925.68|916.58|925.73|916.63|925.73|916.63|925.67|916.57|11
1654772230000|2022-06-09 10:57:10|925.74|916.64|925.74|916.64|925.75|916.65|925.7|916.6|9
1654772240000|2022-06-09 10:57:20|925.69|916.59|925.68|916.58|925.8|916.7|925.68|916.58|11
1654772250000|2022-06-09 10:57:30|925.71|916.61|925.72|916.62|925.75|916.65|925.71|916.61|5
1654772260000|2022-06-09 10:57:40|925.74|916.64|925.57|916.47|925.74|916.64|925.56|916.46|7
1654772270000|2022-06-09 10:57:50|925.51|916.41|925.3|916.2|925.51|916.41|925.3|916.2|6
1654772280000|2022-06-09 10:58:00|925.24|916.14|924.85|915.75|925.25|916.15|924.84|915.74|13
1654772290000|2022-06-09 10:58:10|924.82|915.72|923.7|914.6|924.83|915.73|923.52|914.42|25
1654772300000|2022-06-09 10:58:20|923.76|914.66|924.37|915.27|924.4|915.3|923.76|914.66|28
1654772310000|2022-06-09 10:58:30|924.33|915.23|923.91|914.81|924.34|915.24|923.9|914.8|17
1654772320000|2022-06-09 10:58:40|923.95|914.85|924.05|914.95|924.05|914.95|923.92|914.82|11
1654772330000|2022-06-09 10:58:50|924.12|915.02|924.42|915.32|924.44|915.34|924.12|915.02|14
1654772340000|2022-06-09 10:59:00|924.43|915.33|924.16|915.06|924.5|915.4|924.16|915.06|10
1654772350000|2022-06-09 10:59:10|924.18|915.08|924.41|915.31|924.47|915.37|924.08|914.98|15
1654772360000|2022-06-09 10:59:20|924.39|915.29|924.11|915.01|924.39|915.29|924.11|915.01|12
1654772370000|2022-06-09 10:59:30|924.14|915.04|924.07|914.97|924.14|915.04|924.07|914.97|7
1654772380000|2022-06-09 10:59:40|924.08|914.98|924.21|915.11|924.22|915.12|924.07|914.97|9
1654772390000|2022-06-09 10:59:50|924.17|915.07|924.33|915.23|924.34|915.24|924.1|915|14
1654772400000|2022-06-09 11:00:00|924.34|915.24|924.17|915.07|924.34|915.24|924.16|915.06|11
1654772410000|2022-06-09 11:00:10|924.16|915.06|924.04|914.94|924.16|915.06|924.02|914.92|11
1654772420000|2022-06-09 11:00:20|923.73|914.63|923.56|914.46|923.73|914.63|923.56|914.46|11
1654772430000|2022-06-09 11:00:30|923.54|914.44|923.33|914.23|923.54|914.44|923.33|914.23|4
1654772440000|2022-06-09 11:00:40|923.36|914.26|923.49|914.39|923.49|914.39|923.36|914.26|5
1654772450000|2022-06-09 11:00:50|923.59|914.49|924.24|915.14|924.36|915.26|923.59|914.49|19
1654772460000|2022-06-09 11:01:00|924.25|915.15|924.41|915.31|924.41|915.31|924.25|915.15|15
1654772470000|2022-06-09 11:01:10|924.58|915.48|924.64|915.54|924.64|915.54|924.57|915.47|4
1654772480000|2022-06-09 11:01:20|924.58|915.48|924.46|915.36|924.58|915.48|924.46|915.36|12
1654772490000|2022-06-09 11:01:30|924.47|915.37|924.44|915.34|924.48|915.38|924.44|915.34|3
1654772500000|2022-06-09 11:01:40|924.45|915.35|924.5|915.4|924.5|915.4|924.44|915.34|4
1654772510000|2022-06-09 11:01:50|924.49|915.39|924.33|915.23|924.5|915.4|924.15|915.05|11
1654772520000|2022-06-09 11:02:00|924.47|915.37|924.39|915.29|924.47|915.37|924.34|915.24|7
1654772530000|2022-06-09 11:02:10|924.42|915.32|924.4|915.3|924.42|915.32|924.4|915.3|4
1654772540000|2022-06-09 11:02:20|924.42|915.32|924.4|915.3|924.42|915.32|924.4|915.3|2
1654772550000|2022-06-09 11:02:30|924.42|915.32|924.24|915.14|924.42|915.32|924.17|915.07|17
1654772560000|2022-06-09 11:02:40|924.18|915.08|923.58|914.48|924.21|915.11|923.58|914.48|15
1654772570000|2022-06-09 11:02:50|923.51|914.41|923.44|914.34|923.51|914.41|923.44|914.34|6
1654772580000|2022-06-09 11:03:00|923.43|914.33|923.49|914.39|923.62|914.52|923.41|914.31|9
1654772590000|2022-06-09 11:03:10|923.55|914.45|923.38|914.28|923.55|914.45|923.38|914.28|8
1654772600000|2022-06-09 11:03:20|923.41|914.31|923.59|914.49|923.6|914.5|923.34|914.24|17
1654772610000|2022-06-09 11:03:30|923.63|914.53|924.52|915.42|924.52|915.42|923.63|914.53|20
1654772620000|2022-06-09 11:03:40|924.55|915.45|924.41|915.31|924.69|915.59|924.41|915.31|11
1654772630000|2022-06-09 11:03:50|924.4|915.3|924.27|915.17|924.4|915.3|924.2|915.1|12
1654772640000|2022-06-09 11:04:00|924.26|915.16|924.29|915.19|924.35|915.25|924.26|915.16|5
1654772650000|2022-06-09 11:04:10|924.25|915.15|923.61|914.51|924.25|915.15|923.61|914.51|7
1654772660000|2022-06-09 11:04:20|923.58|914.48|923.61|914.51|923.64|914.54|923.58|914.48|9
1654772670000|2022-06-09 11:04:30|923.65|914.55|923.88|914.78|923.95|914.85|923.65|914.55|8
1654772680000|2022-06-09 11:04:40|923.87|914.77|923.58|914.48|923.87|914.77|923.58|914.48|5
1654772690000|2022-06-09 11:04:50|923.57|914.47|923.61|914.51|923.61|914.51|923.55|914.45|6
1654772700000|2022-06-09 11:05:00|923.56|914.46|923.56|914.46|923.59|914.49|923.55|914.45|8
1654772710000|2022-06-09 11:05:10|923.58|914.48|923.44|914.34|923.58|914.48|923.44|914.34|7
1654772720000|2022-06-09 11:05:20|923.47|914.37|923.5|914.4|923.59|914.49|923.47|914.37|7
1654772730000|2022-06-09 11:05:30|923.49|914.39|923.45|914.35|923.57|914.47|923.45|914.35|15
1654772740000|2022-06-09 11:05:40|923.43|914.33|923.39|914.29|923.43|914.33|923.39|914.29|2
1654772750000|2022-06-09 11:05:50|923.37|914.27|923.37|914.27|923.37|914.27|923.37|914.27|1
1654772760000|2022-06-09 11:06:00|923.06|913.96|922.97|913.87|923.06|913.96|922.81|913.71|21
1654772770000|2022-06-09 11:06:10|923.04|913.94|923.34|914.24|923.36|914.26|923.01|913.91|16
1654772780000|2022-06-09 11:06:20|923.36|914.26|923.44|914.34|923.55|914.45|923.36|914.26|7
1654772790000|2022-06-09 11:06:30|923.43|914.33|923.36|914.26|923.52|914.42|923.36|914.26|9
1654772800000|2022-06-09 11:06:40|923.37|914.27|923.38|914.28|923.49|914.39|923.37|914.27|12
1654772810000|2022-06-09 11:06:50|923.37|914.27|923.41|914.31|923.49|914.39|923.24|914.14|13
1654772820000|2022-06-09 11:07:00|923.43|914.33|923.43|914.33|923.43|914.33|923.39|914.29|6
1654772830000|2022-06-09 11:07:10|923.49|914.39|923.5|914.4|923.5|914.4|923.49|914.39|2
1654772840000|2022-06-09 11:07:20|923.59|914.49|923.71|914.61|923.71|914.61|923.58|914.48|4
1654772850000|2022-06-09 11:07:30|923.76|914.66|924.85|915.75|924.9|915.8|923.76|914.66|16
1654772860000|2022-06-09 11:07:40|925|915.9|925.27|916.17|925.36|916.26|925|915.9|8
1654772870000|2022-06-09 11:07:50|925.39|916.29|925.34|916.24|925.9|916.8|925.32|916.22|15
1654772880000|2022-06-09 11:08:00|925.35|916.25|925.53|916.43|925.53|916.43|925.35|916.25|6
1654772890000|2022-06-09 11:08:10|925.52|916.42|925.56|916.46|925.56|916.46|925.52|916.42|6
1654772910000|2022-06-09 11:08:30|925.66|916.56|925.67|916.57|925.8|916.7|925.66|916.56|4
1654772920000|2022-06-09 11:08:40|925.66|916.56|925.65|916.55|925.72|916.62|925.65|916.55|6
1654772930000|2022-06-09 11:08:50|925.62|916.52|925.53|916.43|925.67|916.57|925.53|916.43|6
1654772940000|2022-06-09 11:09:00|925.55|916.45|925.62|916.52|925.62|916.52|925.55|916.45|6
1654772960000|2022-06-09 11:09:20|925.57|916.47|925.57|916.47|925.57|916.47|925.57|916.47|1
1654772990000|2022-06-09 11:09:50|925.62|916.52|925.18|916.08|925.62|916.52|925.18|916.08|6
1654773000000|2022-06-09 11:10:00|925.16|916.06|925.08|915.98|925.16|916.06|925.08|915.98|4
1654773020000|2022-06-09 11:10:20|925.11|916.01|925.52|916.42|925.56|916.46|925.11|916.01|8
1654773030000|2022-06-09 11:10:30|925.51|916.41|925.65|916.55|925.65|916.55|925.51|916.41|3
1654773050000|2022-06-09 11:10:50|925.61|916.51|925.68|916.58|925.68|916.58|925.58|916.48|4
1654773060000|2022-06-09 11:11:00|925.8|916.7|925.75|916.65|925.8|916.7|925.75|916.65|2
1654773070000|2022-06-09 11:11:10|925.8|916.7|925.85|916.75|925.85|916.75|925.8|916.7|2
1654773100000|2022-06-09 11:11:40|925.9|916.8|925.9|916.8|925.9|916.8|925.9|916.8|1
1654773110000|2022-06-09 11:11:50|925.95|916.85|925.95|916.85|926|916.9|925.95|916.85|3
1654773120000|2022-06-09 11:12:00|926|916.9|926.15|917.05|926.15|917.05|926|916.9|9
1654773140000|2022-06-09 11:12:20|926.25|917.15|926.3|917.2|926.3|917.2|926.2|917.1|3
1654773150000|2022-06-09 11:12:30|926.4|917.3|927.11|918.01|927.16|918.06|926.4|917.3|10
1654773160000|2022-06-09 11:12:40|927.16|918.06|927.21|918.11|927.21|918.11|927.16|918.06|2
1654773170000|2022-06-09 11:12:50|927.16|918.06|927.16|918.06|927.35|918.25|927.16|918.06|6
1654773180000|2022-06-09 11:13:00|927.17|918.07|927.16|918.06|927.17|918.07|927.16|918.06|4
1654773190000|2022-06-09 11:13:10|927.17|918.07|927.17|918.07|927.17|918.07|927.17|918.07|1
1654773210000|2022-06-09 11:13:30|927.3|918.2|927.3|918.2|927.6|918.5|927.2|918.1|11
1654773240000|2022-06-09 11:14:00|927.4|918.3|927.4|918.3|927.4|918.3|927.4|918.3|1
1654773260000|2022-06-09 11:14:20|927.35|918.25|927.3|918.2|927.4|918.3|927.3|918.2|5
1654773270000|2022-06-09 11:14:30|927.4|918.3|927.65|918.55|927.75|918.65|927.4|918.3|4
1654773280000|2022-06-09 11:14:40|927.7|918.6|927.78|918.68|927.8|918.7|927.6|918.5|9
1654773290000|2022-06-09 11:14:50|927.85|918.75|927.6|918.5|927.89|918.79|927.6|918.5|6
1654773300000|2022-06-09 11:15:00|927.58|918.48|927.05|917.95|927.58|918.48|927|917.9|9
1654773310000|2022-06-09 11:15:10|927.03|917.93|927.21|918.11|927.21|918.11|927|917.9|6
1654773320000|2022-06-09 11:15:20|927.26|918.16|928.62|919.52|929.35|920.25|927.26|918.16|12
1654773330000|2022-06-09 11:15:30|928.6|919.5|928.41|919.31|929.3|920.2|928.41|919.31|17
1654773350000|2022-06-09 11:15:50|928.44|919.34|929.17|920.07|929.26|920.16|928.29|919.19|11
1654773360000|2022-06-09 11:16:00|929.16|920.06|929.07|919.97|929.2|920.1|929.05|919.95|8
1654773370000|2022-06-09 11:16:10|928.93|919.83|928.54|919.44|928.93|919.83|928.27|919.17|14
1654773380000|2022-06-09 11:16:20|928.49|919.39|928.55|919.45|928.55|919.45|928.49|919.39|3
1654773390000|2022-06-09 11:16:30|928.6|919.5|928.9|919.8|928.9|919.8|928.6|919.5|5
1654773400000|2022-06-09 11:16:40|928.87|919.77|928.49|919.39|928.87|919.77|928.49|919.39|8
1654773410000|2022-06-09 11:16:50|928.51|919.41|928.45|919.35|928.51|919.41|928.45|919.35|5
1654773420000|2022-06-09 11:17:00|928.68|919.58|928.48|919.38|928.68|919.58|928.48|919.38|4
1654773430000|2022-06-09 11:17:10|928.46|919.36|928.53|919.43|928.53|919.43|928.46|919.36|9
1654773440000|2022-06-09 11:17:20|928.6|919.5|928.6|919.5|928.6|919.5|928.53|919.43|3
1654773450000|2022-06-09 11:17:30|928.53|919.43|928.44|919.34|928.6|919.5|928.44|919.34|9
1654773460000|2022-06-09 11:17:40|928.43|919.33|928.38|919.28|928.44|919.34|928.38|919.28|5
1654773470000|2022-06-09 11:17:50|928.41|919.31|928.17|919.07|928.41|919.31|928.17|919.07|3
1654773480000|2022-06-09 11:18:00|928.12|919.02|928.07|918.97|928.12|919.02|928.07|918.97|3
1654773490000|2022-06-09 11:18:10|928.21|919.11|928.13|919.03|928.21|919.11|928.13|919.03|4
1654773500000|2022-06-09 11:18:20|928.11|919.01|927.04|917.94|928.11|919.01|927.04|917.94|17
1654773510000|2022-06-09 11:18:30|927.02|917.92|926.42|917.32|927.02|917.92|926.42|917.32|6
1654773520000|2022-06-09 11:18:40|926.52|917.42|926.28|917.18|926.52|917.42|926.28|917.18|9
1654773530000|2022-06-09 11:18:50|926.27|917.17|926.05|916.95|926.27|917.17|926.05|916.95|8
1654773540000|2022-06-09 11:19:00|926.18|917.08|925.98|916.88|926.2|917.1|925.97|916.87|14
1654773550000|2022-06-09 11:19:10|926.16|917.06|926.04|916.94|926.16|917.06|926.03|916.93|9
1654773560000|2022-06-09 11:19:20|926.03|916.93|926.03|916.93|926.1|917|926.02|916.92|7
1654773570000|2022-06-09 11:19:30|926.1|917|925.56|916.46|926.1|917|925.56|916.46|4
1654773580000|2022-06-09 11:19:40|925.65|916.55|925.6|916.5|925.65|916.55|925.59|916.49|6
1654773590000|2022-06-09 11:19:50|925.59|916.49|926.25|917.15|926.5|917.4|925.59|916.49|13
1654773600000|2022-06-09 11:20:00|926.18|917.08|926.13|917.03|926.26|917.16|926.13|917.03|5
1654773610000|2022-06-09 11:20:10|926.23|917.13|926.45|917.35|926.45|917.35|926.23|917.13|6
1654773620000|2022-06-09 11:20:20|926.55|917.45|926.55|917.45|926.55|917.45|926.55|917.45|1
1654773630000|2022-06-09 11:20:30|926.6|917.5|927.25|918.15|927.3|918.2|926.6|917.5|9
1654773640000|2022-06-09 11:20:40|927.15|918.05|927.1|918|927.2|918.1|927.1|918|8
1654773650000|2022-06-09 11:20:50|927.07|917.97|926.62|917.52|927.07|917.97|926.62|917.52|2
1654773660000|2022-06-09 11:21:00|926.56|917.46|926.56|917.46|926.56|917.46|926.56|917.46|1
1654773680000|2022-06-09 11:21:20|926.41|917.31|926.41|917.31|926.41|917.31|926.41|917.31|1
1654773690000|2022-06-09 11:21:30|926.16|917.06|926.07|916.97|926.16|917.06|926.07|916.97|2
1654773700000|2022-06-09 11:21:40|926.2|917.1|926.75|917.65|926.8|917.7|926.15|917.05|9
1654773710000|2022-06-09 11:21:50|926.8|917.7|926.75|917.65|926.8|917.7|926.75|917.65|2
1654773720000|2022-06-09 11:22:00|926.8|917.7|926.7|917.6|926.8|917.7|926.7|917.6|2
1654773740000|2022-06-09 11:22:20|926.75|917.65|927.05|917.95|927.05|917.95|926.75|917.65|2
1654773760000|2022-06-09 11:22:40|927.1|918|927.75|918.65|927.75|918.65|927.1|918|7
1654773770000|2022-06-09 11:22:50|927.9|918.8|928.55|919.45|928.85|919.75|927.8|918.7|31
1654773780000|2022-06-09 11:23:00|928.5|919.4|927.45|918.35|928.5|919.4|927.45|918.35|18
1654773790000|2022-06-09 11:23:10|927.43|918.33|927.4|918.3|927.43|918.33|927.15|918.05|18
1654773800000|2022-06-09 11:23:20|927.55|918.45|927.61|918.51|928.15|919.05|927.55|918.45|16
1654773810000|2022-06-09 11:23:30|927.51|918.41|927.39|918.29|927.65|918.55|927.39|918.29|9
1654773820000|2022-06-09 11:23:40|927.45|918.35|927.55|918.45|927.75|918.65|927.45|918.35|8
1654773830000|2022-06-09 11:23:50|927.5|918.4|927.4|918.3|927.5|918.4|927.4|918.3|2
1654773840000|2022-06-09 11:24:00|927.45|918.35|927.4|918.3|927.45|918.35|927.4|918.3|2
1654773850000|2022-06-09 11:24:10|927.25|918.15|927.27|918.17|927.27|918.17|927.2|918.1|3
1654773860000|2022-06-09 11:24:20|927.25|918.15|926.57|917.47|927.25|918.15|926.57|917.47|10
1654773870000|2022-06-09 11:24:30|926.56|917.46|926.6|917.5|926.6|917.5|926.54|917.44|3
1654773880000|2022-06-09 11:24:40|926.65|917.55|926.65|917.55|926.8|917.7|926.65|917.55|5
1654773890000|2022-06-09 11:24:50|926.76|917.66|926.7|917.6|926.8|917.7|926.62|917.52|11
1654773900000|2022-06-09 11:25:00|926.61|917.51|926.61|917.51|926.61|917.51|926.61|917.51|1
1654773910000|2022-06-09 11:25:10|926.75|917.65|927.04|917.94|927.23|918.13|926.75|917.65|8
1654773930000|2022-06-09 11:25:30|927.1|918|927.15|918.05|927.25|918.15|927.08|917.98|6
1654773940000|2022-06-09 11:25:40|927.1|918|927.21|918.11|927.21|918.11|927.1|918|3
1654773950000|2022-06-09 11:25:50|927.15|918.05|927.1|918|927.15|918.05|927.1|918|2
1654773960000|2022-06-09 11:26:00|927.03|917.93|927.1|918|927.2|918.1|926.98|917.88|11
1654773980000|2022-06-09 11:26:20|926.96|917.86|926.84|917.74|926.96|917.86|926.84|917.74|3
1654773990000|2022-06-09 11:26:30|926.65|917.55|926.85|917.75|926.9|917.8|926.62|917.52|8
1654774000000|2022-06-09 11:26:40|926.9|917.8|926.9|917.8|926.9|917.8|926.85|917.75|3
1654774030000|2022-06-09 11:27:10|926.85|917.75|926.8|917.7|926.92|917.82|926.8|917.7|4
1654774050000|2022-06-09 11:27:30|926.85|917.75|926.9|917.8|926.91|917.81|926.85|917.75|3
1654774070000|2022-06-09 11:27:50|926.85|917.75|926.85|917.75|926.85|917.75|926.85|917.75|1
1654774090000|2022-06-09 11:28:10|926.9|917.8|926.9|917.8|926.9|917.8|926.9|917.8|1
1654774100000|2022-06-09 11:28:20|927|917.9|927.5|918.4|927.5|918.4|926.9|917.8|7
1654774110000|2022-06-09 11:28:30|927.6|918.5|927.5|918.4|927.6|918.5|927.31|918.21|9
1654774120000|2022-06-09 11:28:40|927.45|918.35|927.5|918.4|927.55|918.45|927.42|918.32|5
1654774130000|2022-06-09 11:28:50|927.6|918.5|927.21|918.11|927.6|918.5|927.21|918.11|5
1654774140000|2022-06-09 11:29:00|927.15|918.05|927.25|918.15|927.25|918.15|927.15|918.05|2
1654774150000|2022-06-09 11:29:10|927.35|918.25|926.93|917.83|927.35|918.25|926.93|917.83|8
1654774160000|2022-06-09 11:29:20|927.1|918|927.11|918.01|927.11|918.01|926.98|917.88|8
1654774170000|2022-06-09 11:29:30|927.25|918.15|927.05|917.95|927.25|918.15|926.97|917.87|7
1654774180000|2022-06-09 11:29:40|927.15|918.05|927.15|918.05|927.2|918.1|927.1|918|4
1654774190000|2022-06-09 11:29:50|927.1|918|927.65|918.55|927.65|918.55|927.05|917.95|10
1654774200000|2022-06-09 11:30:00|927.6|918.5|927.2|918.1|927.6|918.5|927.15|918.05|12
1654774210000|2022-06-09 11:30:10|927.15|918.05|927.15|918.05|927.15|918.05|927.05|917.95|3
1654774220000|2022-06-09 11:30:20|927.25|918.15|927.5|918.4|927.5|918.4|927.2|918.1|4
1654774230000|2022-06-09 11:30:30|927.45|918.35|927.55|918.45|927.55|918.45|927.45|918.35|3
1654774240000|2022-06-09 11:30:40|927.65|918.55|927.6|918.5|927.7|918.6|927.6|918.5|10
1654774250000|2022-06-09 11:30:50|927.65|918.55|928.45|919.35|928.45|919.35|927.65|918.55|11
1654774260000|2022-06-09 11:31:00|928.4|919.3|928.35|919.25|928.4|919.3|928.3|919.2|4
1654774270000|2022-06-09 11:31:10|928.4|919.3|928.75|919.65|928.8|919.7|928.4|919.3|9
1654774280000|2022-06-09 11:31:20|928.8|919.7|929.05|919.95|929.05|919.95|928.8|919.7|7
1654774290000|2022-06-09 11:31:30|929|919.9|929|919.9|929|919.9|928.85|919.75|6
1654774300000|2022-06-09 11:31:40|928.8|919.7|928.65|919.55|929|919.9|928.65|919.55|4
1654774310000|2022-06-09 11:31:50|928.6|919.5|928.6|919.5|928.6|919.5|928.6|919.5|1
1654774320000|2022-06-09 11:32:00|928.56|919.46|928.75|919.65|928.75|919.65|928.56|919.46|2
1654774330000|2022-06-09 11:32:10|928.6|919.5|928.56|919.46|928.7|919.6|928.56|919.46|6
1654774350000|2022-06-09 11:32:30|927.75|918.65|927.8|918.7|927.8|918.7|927.75|918.65|2
1654774370000|2022-06-09 11:32:50|927.71|918.61|927.62|918.52|927.71|918.61|927.62|918.52|4
1654774380000|2022-06-09 11:33:00|927.6|918.5|927.65|918.55|927.65|918.55|927.56|918.46|6
1654774390000|2022-06-09 11:33:10|927.66|918.56|927.75|918.65|927.75|918.65|927.66|918.56|3
1654774400000|2022-06-09 11:33:20|927.76|918.66|927.92|918.82|927.92|918.82|927.76|918.66|2
1654774410000|2022-06-09 11:33:30|927.95|918.85|928.05|918.95|928.05|918.95|927.95|918.85|3
1654774420000|2022-06-09 11:33:40|928.06|918.96|927.71|918.61|928.28|919.18|927.71|918.61|7
1654774430000|2022-06-09 11:33:50|927.7|918.6|927.77|918.67|927.82|918.72|927.7|918.6|3
1654774440000|2022-06-09 11:34:00|927.82|918.72|927.98|918.88|928.02|918.92|927.82|918.72|7
1654774450000|2022-06-09 11:34:10|927.97|918.87|927.97|918.87|927.97|918.87|927.97|918.87|1
1654774460000|2022-06-09 11:34:20|928.01|918.91|928.01|918.91|928.04|918.94|927.98|918.88|7
1654774470000|2022-06-09 11:34:30|927.96|918.86|927.96|918.86|927.96|918.86|927.96|918.86|1
1654774480000|2022-06-09 11:34:40|928.04|918.94|927.75|918.65|928.04|918.94|927.7|918.6|8
1654774490000|2022-06-09 11:34:50|927.72|918.62|927.56|918.46|927.72|918.62|927.56|918.46|6
1654774510000|2022-06-09 11:35:10|927.59|918.49|927.56|918.46|927.59|918.49|927.56|918.46|4
1654774530000|2022-06-09 11:35:30|927.59|918.49|927.56|918.46|927.59|918.49|927.56|918.46|3
1654774540000|2022-06-09 11:35:40|927.58|918.48|927.85|918.75|927.85|918.75|927.58|918.48|7
1654774550000|2022-06-09 11:35:50|927.8|918.7|928.03|918.93|928.05|918.95|927.8|918.7|5
1654774560000|2022-06-09 11:36:00|927.95|918.85|927.91|918.81|927.95|918.85|927.67|918.57|8
1654774570000|2022-06-09 11:36:10|928.07|918.97|927.96|918.86|928.07|918.97|927.96|918.86|8
1654774580000|2022-06-09 11:36:20|928.03|918.93|928.17|919.07|928.17|919.07|928.03|918.93|7
1654774590000|2022-06-09 11:36:30|928.07|918.97|928.07|918.97|928.07|918.97|927.98|918.88|4
1654774600000|2022-06-09 11:36:40|928.01|918.91|928.04|918.94|928.06|918.96|928.01|918.91|3
1654774610000|2022-06-09 11:36:50|928.17|919.07|928.27|919.17|928.27|919.17|928.12|919.02|8
1654774630000|2022-06-09 11:37:10|928.42|919.32|928.65|919.55|928.85|919.75|928.37|919.27|12
1654774640000|2022-06-09 11:37:20|928.48|919.38|928.48|919.38|928.48|919.38|928.48|919.38|1
1654774650000|2022-06-09 11:37:30|928.43|919.33|928.43|919.33|928.48|919.38|928.43|919.33|11
1654774660000|2022-06-09 11:37:40|928.35|919.25|928.34|919.24|928.35|919.25|928.34|919.24|2
1654774670000|2022-06-09 11:37:50|928.24|919.14|928.25|919.15|928.25|919.15|928.03|918.93|10
1654774690000|2022-06-09 11:38:10|928.22|919.12|927.92|918.82|928.22|919.12|927.92|918.82|7
1654774700000|2022-06-09 11:38:20|927.91|918.81|927.95|918.85|928.04|918.94|927.9|918.8|13
1654774710000|2022-06-09 11:38:30|928.1|919|928.27|919.17|928.28|919.18|928.05|918.95|6
1654774720000|2022-06-09 11:38:40|928.25|919.15|928.16|919.06|928.27|919.17|928.16|919.06|12
1654774730000|2022-06-09 11:38:50|928.17|919.07|927.92|918.82|928.17|919.07|927.87|918.77|11
1654774740000|2022-06-09 11:39:00|927.91|918.81|927.84|918.74|927.91|918.81|927.77|918.67|12
1654774750000|2022-06-09 11:39:10|927.79|918.69|927.86|918.76|927.89|918.79|927.79|918.69|7
1654774760000|2022-06-09 11:39:20|927.85|918.75|927.56|918.46|927.85|918.75|927.56|918.46|9
1654774810000|2022-06-09 11:40:10|927.65|918.55|927.6|918.5|927.65|918.55|927.6|918.5|2
1654774820000|2022-06-09 11:40:20|927.56|918.46|927.56|918.46|927.56|918.46|927.56|918.46|1
1654774830000|2022-06-09 11:40:30|927.6|918.5|927.6|918.5|927.6|918.5|927.6|918.5|1
1654774840000|2022-06-09 11:40:40|927.56|918.46|927.56|918.46|927.56|918.46|927.56|918.46|1
1654774860000|2022-06-09 11:41:00|927.6|918.5|927.56|918.46|927.6|918.5|927.56|918.46|2
1654774890000|2022-06-09 11:41:30|926.87|917.77|926.36|917.26|926.87|917.77|926.36|917.26|12
1654774900000|2022-06-09 11:41:40|926.33|917.23|927.2|918.1|927.2|918.1|926.11|917.01|18
1654774910000|2022-06-09 11:41:50|927.22|918.12|926.95|917.85|927.22|918.12|926.54|917.44|20
1654774920000|2022-06-09 11:42:00|926.92|917.82|926.63|917.53|926.92|917.82|926.63|917.53|8
1654774930000|2022-06-09 11:42:10|926.58|917.48|926|916.9|926.58|917.48|926|916.9|18
1654774940000|2022-06-09 11:42:20|925.92|916.82|925.48|916.38|925.92|916.82|925.22|916.12|19
1654774950000|2022-06-09 11:42:30|925.55|916.45|925.53|916.43|925.75|916.65|925.53|916.43|6
1654774960000|2022-06-09 11:42:40|925.5|916.4|926.04|916.94|926.08|916.98|925.5|916.4|12
1654774970000|2022-06-09 11:42:50|926.01|916.91|925.48|916.38|926.01|916.91|925.48|916.38|14
1654774980000|2022-06-09 11:43:00|925.13|916.03|925.1|916|925.13|916.03|925.1|916|3
1654774990000|2022-06-09 11:43:10|925.2|916.1|925.64|916.54|925.64|916.54|925.18|916.08|12
1654775000000|2022-06-09 11:43:20|925.6|916.5|925.45|916.35|925.6|916.5|925.45|916.35|6
1654775010000|2022-06-09 11:43:30|925.3|916.2|925.07|915.97|925.3|916.2|925.07|915.97|3
1654775020000|2022-06-09 11:43:40|925.05|915.95|926.06|916.96|926.11|917.01|925.05|915.95|19
1654775030000|2022-06-09 11:43:50|926.13|917.03|926.47|917.37|926.52|917.42|926.13|917.03|8
1654775040000|2022-06-09 11:44:00|926.44|917.34|926.4|917.3|926.47|917.37|926.4|917.3|7
1654775050000|2022-06-09 11:44:10|926.25|917.15|926.02|916.92|926.25|917.15|926.02|916.92|4
1654775060000|2022-06-09 11:44:20|926.2|917.1|926.18|917.08|926.2|917.1|926.06|916.96|3
1654775070000|2022-06-09 11:44:30|926.26|917.16|926.69|917.59|926.7|917.6|926.23|917.13|12
1654775080000|2022-06-09 11:44:40|926.7|917.6|927.08|917.98|927.11|918.01|926.7|917.6|10
1654775090000|2022-06-09 11:44:50|927.1|918|927.1|918|927.16|918.06|927.06|917.96|8
1654775100000|2022-06-09 11:45:00|927.04|917.94|926.64|917.54|927.04|917.94|926.48|917.38|9
1654775110000|2022-06-09 11:45:10|926.7|917.6|927.19|918.09|927.4|918.3|926.64|917.54|15
1654775120000|2022-06-09 11:45:20|927.2|918.1|927.35|918.25|927.35|918.25|927.2|918.1|3
1654775130000|2022-06-09 11:45:30|927.33|918.23|927.15|918.05|927.33|918.23|927.15|918.05|5
1654775140000|2022-06-09 11:45:40|927.2|918.1|927.65|918.55|927.75|918.65|927.2|918.1|17
1654775150000|2022-06-09 11:45:50|927.7|918.6|927.7|918.6|927.7|918.6|927.45|918.35|10
1654775160000|2022-06-09 11:46:00|927.85|918.75|928.8|919.7|928.9|919.8|927.65|918.55|11
1654775170000|2022-06-09 11:46:10|928.85|919.75|929|919.9|929.1|920|928.8|919.7|9
1654775180000|2022-06-09 11:46:20|928.95|919.85|928.25|919.15|928.95|919.85|928.15|919.05|15
1654775190000|2022-06-09 11:46:30|928.2|919.1|927.64|918.54|928.2|919.1|927.64|918.54|10
1654775200000|2022-06-09 11:46:40|927.41|918.31|927.5|918.4|927.52|918.42|927.4|918.3|6
1654775210000|2022-06-09 11:46:50|927.49|918.39|927.1|918|927.49|918.39|927.1|918|9
1654775220000|2022-06-09 11:47:00|927.18|918.08|927.45|918.35|927.5|918.4|927.13|918.03|18
1654775230000|2022-06-09 11:47:10|927.37|918.27|927.35|918.25|927.4|918.3|927.27|918.17|8
1654775240000|2022-06-09 11:47:20|927.47|918.37|927.62|918.52|927.62|918.52|927.41|918.31|5
1654775250000|2022-06-09 11:47:30|927.53|918.43|927.54|918.44|927.54|918.44|927.53|918.43|2
1654775260000|2022-06-09 11:47:40|927.65|918.55|927.43|918.33|927.85|918.75|927.43|918.33|10
1654775270000|2022-06-09 11:47:50|927.4|918.3|927.33|918.23|927.45|918.35|927.33|918.23|3
1654775280000|2022-06-09 11:48:00|927.28|918.18|926.98|917.88|927.33|918.23|926.98|917.88|6
1654775290000|2022-06-09 11:48:10|927.02|917.92|926.98|917.88|927.12|918.02|926.98|917.88|6
1654775300000|2022-06-09 11:48:20|926.9|917.8|926.78|917.68|926.9|917.8|926.78|917.68|3
1654775330000|2022-06-09 11:48:50|926.29|917.19|925.78|916.68|926.29|917.19|925.78|916.68|5
1654775340000|2022-06-09 11:49:00|925.82|916.72|926.26|917.16|926.37|917.27|925.82|916.72|9
1654775350000|2022-06-09 11:49:10|926.25|917.15|925.56|916.46|926.25|917.15|925.56|916.46|14
1654775360000|2022-06-09 11:49:20|925.46|916.36|925.36|916.26|925.46|916.36|925.36|916.26|4
1654775390000|2022-06-09 11:49:50|925.4|916.3|925.36|916.26|925.8|916.7|925.36|916.26|16
1654775400000|2022-06-09 11:50:00|924.93|915.83|925.01|915.91|925.09|915.99|924.71|915.61|11
1654775410000|2022-06-09 11:50:10|925|915.9|925.13|916.03|925.14|916.04|924.71|915.61|18
1654775420000|2022-06-09 11:50:20|924.99|915.89|924.71|915.61|924.99|915.89|924.71|915.61|10
1654775430000|2022-06-09 11:50:30|924.69|915.59|924.69|915.59|925.16|916.06|924.68|915.58|16
1654775440000|2022-06-09 11:50:40|924.68|915.58|925.01|915.91|925.01|915.91|924.66|915.56|13
1654775450000|2022-06-09 11:50:50|925.02|915.92|925.54|916.44|925.54|916.44|924.87|915.77|11
1654775460000|2022-06-09 11:51:00|925.56|916.46|925.11|916.01|925.56|916.46|925.11|916.01|11
1654775470000|2022-06-09 11:51:10|925.12|916.02|925.35|916.25|925.35|916.25|925.12|916.02|9
1654775480000|2022-06-09 11:51:20|925.41|916.31|926.06|916.96|926.06|916.96|925.4|916.3|6
1654775490000|2022-06-09 11:51:30|926.04|916.94|925.62|916.52|926.04|916.94|925.54|916.44|9
1654775500000|2022-06-09 11:51:40|925.71|916.61|925.31|916.21|925.91|916.81|925.31|916.21|18
1654775510000|2022-06-09 11:51:50|925.3|916.2|925.21|916.11|925.3|916.2|925.21|916.11|5
1654775520000|2022-06-09 11:52:00|925.24|916.14|925.43|916.33|925.52|916.42|925.24|916.14|8
1654775530000|2022-06-09 11:52:10|925.54|916.44|925.54|916.44|925.58|916.48|925.54|916.44|3
1654775540000|2022-06-09 11:52:20|925.53|916.43|925.26|916.16|925.53|916.43|925.24|916.14|7
1654775550000|2022-06-09 11:52:30|925.33|916.23|925.33|916.23|925.33|916.23|925.33|916.23|1
1654775560000|2022-06-09 11:52:40|925.42|916.32|925.55|916.45|925.55|916.45|925.4|916.3|4
1654775570000|2022-06-09 11:52:50|925.53|916.43|925.53|916.43|925.53|916.43|925.53|916.43|1
1654775580000|2022-06-09 11:53:00|925.52|916.42|924.98|915.88|925.52|916.42|924.98|915.88|12
1654775590000|2022-06-09 11:53:10|924.99|915.89|925.67|916.57|925.67|916.57|924.99|915.89|19
1654775600000|2022-06-09 11:53:20|925.72|916.62|925.69|916.59|925.73|916.63|925.69|916.59|5
1654775610000|2022-06-09 11:53:30|925.66|916.56|925.07|915.97|925.66|916.56|925.05|915.95|7
1654775620000|2022-06-09 11:53:40|925.1|916|925.05|915.95|925.14|916.04|925.05|915.95|6
1654775630000|2022-06-09 11:53:50|925.07|915.97|925.05|915.95|925.17|916.07|925.03|915.93|10
1654775640000|2022-06-09 11:54:00|925.03|915.93|924.94|915.84|925.03|915.93|924.94|915.84|7
1654775650000|2022-06-09 11:54:10|924.96|915.86|924.7|915.6|924.97|915.87|924.69|915.59|10
1654775660000|2022-06-09 11:54:20|924.69|915.59|924.7|915.6|924.7|915.6|924.69|915.59|6
1654775670000|2022-06-09 11:54:30|924.74|915.64|924.63|915.53|924.74|915.64|924.63|915.53|5
1654775680000|2022-06-09 11:54:40|924.62|915.52|924.63|915.53|924.63|915.53|924.62|915.52|2
1654775690000|2022-06-09 11:54:50|924.61|915.51|924.56|915.46|924.61|915.51|924.56|915.46|4
1654775700000|2022-06-09 11:55:00|924.62|915.52|922.83|913.73|924.62|915.52|922.83|913.73|15
1654775710000|2022-06-09 11:55:10|922.9|913.8|922.83|913.73|922.9|913.8|922.83|913.73|3
1654775720000|2022-06-09 11:55:20|922.77|913.67|921.61|912.51|922.77|913.67|921.61|912.51|11
1654775730000|2022-06-09 11:55:30|921.59|912.49|921.56|912.46|921.64|912.54|921.56|912.46|6
1654775740000|2022-06-09 11:55:40|921.55|912.45|921.55|912.45|921.55|912.45|921.55|912.45|1
1654775760000|2022-06-09 11:56:00|921.24|912.14|921.71|912.61|921.73|912.63|921.16|912.06|18
1654775770000|2022-06-09 11:56:10|921.82|912.72|922.13|913.03|922.2|913.1|921.76|912.66|24
1654775780000|2022-06-09 11:56:20|922.08|912.98|921.41|912.31|922.08|912.98|921.34|912.24|10
1654775790000|2022-06-09 11:56:30|921.39|912.29|921.04|911.94|921.46|912.36|921.04|911.94|15
1654775800000|2022-06-09 11:56:40|921|911.9|920.98|911.88|921.12|912.02|920.98|911.88|12
1654775810000|2022-06-09 11:56:50|920.99|911.89|921.42|912.32|921.42|912.32|920.99|911.89|10
1654775820000|2022-06-09 11:57:00|921.49|912.39|921.84|912.74|921.84|912.74|921.49|912.39|7
1654775830000|2022-06-09 11:57:10|921.89|912.79|922.04|912.94|922.04|912.94|921.89|912.79|4
1654775840000|2022-06-09 11:57:20|922.1|913|921.87|912.77|922.1|913|921.87|912.77|5
1654775850000|2022-06-09 11:57:30|921.92|912.82|922.2|913.1|922.2|913.1|921.92|912.82|4
1654775870000|2022-06-09 11:57:50|922.1|913|921.98|912.88|922.11|913.01|921.97|912.87|7
1654775880000|2022-06-09 11:58:00|922.03|912.93|921.46|912.36|922.03|912.93|921.33|912.23|15
1654775890000|2022-06-09 11:58:10|921.52|912.42|921.35|912.25|921.52|912.42|921.35|912.25|5
1654775900000|2022-06-09 11:58:20|921.41|912.31|921.65|912.55|921.71|912.61|921.41|912.31|6
1654775910000|2022-06-09 11:58:30|921.63|912.53|921.72|912.62|921.74|912.64|921.59|912.49|4
1654775920000|2022-06-09 11:58:40|921.77|912.67|921.77|912.67|921.82|912.72|921.77|912.67|5
1654775930000|2022-06-09 11:58:50|921.73|912.63|921.65|912.55|921.73|912.63|921.56|912.46|6
1654775940000|2022-06-09 11:59:00|921.8|912.7|921.8|912.7|921.8|912.7|921.8|912.7|1
1654775950000|2022-06-09 11:59:10|921.85|912.75|921.8|912.7|921.85|912.75|921.75|912.65|4
1654775960000|2022-06-09 11:59:20|921.76|912.66|921.72|912.62|921.78|912.68|921.72|912.62|3
1654775970000|2022-06-09 11:59:30|921.82|912.72|921.82|912.72|921.82|912.72|921.82|912.72|1
1654775980000|2022-06-09 11:59:40|921.77|912.67|921.73|912.63|921.82|912.72|921.72|912.62|5
1654775990000|2022-06-09 11:59:50|921.72|912.62|921.82|912.72|921.82|912.72|921.72|912.62|3
1654776000000|2022-06-09 12:00:00|921.77|912.67|921.67|912.57|921.77|912.67|921.6|912.5|8
1654776010000|2022-06-09 12:00:10|921.72|912.62|921.82|912.72|921.82|912.72|921.72|912.62|4
1654776020000|2022-06-09 12:00:20|921.77|912.67|921.77|912.67|921.83|912.73|921.72|912.62|8
1654776030000|2022-06-09 12:00:30|921.76|912.66|922|912.9|922.05|912.95|921.72|912.62|9
1654776040000|2022-06-09 12:00:40|921.95|912.85|922|912.9|922.03|912.93|921.95|912.85|3
1654776050000|2022-06-09 12:00:50|922.21|913.11|922.36|913.26|922.41|913.31|922.21|913.11|8
1654776060000|2022-06-09 12:01:00|922.46|913.36|922.63|913.53|922.7|913.6|922.46|913.36|6
1654776070000|2022-06-09 12:01:10|922.62|913.52|922.36|913.26|922.64|913.54|922.32|913.22|7
1654776080000|2022-06-09 12:01:20|922.32|913.22|922.15|913.05|922.32|913.22|922.15|913.05|4
1654776090000|2022-06-09 12:01:30|922.22|913.12|922.25|913.15|922.34|913.24|922.17|913.07|15
1654776100000|2022-06-09 12:01:40|922.39|913.29|922.31|913.21|922.39|913.29|922.31|913.21|3
1654776110000|2022-06-09 12:01:50|922.26|913.16|922.3|913.2|922.3|913.2|922.26|913.16|2
1654776120000|2022-06-09 12:02:00|922.41|913.31|922.36|913.26|922.41|913.31|922.36|913.26|2
1654776140000|2022-06-09 12:02:20|922.22|913.12|922.17|913.07|922.3|913.2|922.14|913.04|9
1654776150000|2022-06-09 12:02:30|922.18|913.08|922.16|913.06|922.22|913.12|922.16|913.06|4
1654776160000|2022-06-09 12:02:40|922.22|913.12|922.08|912.98|922.22|913.12|922.08|912.98|4
1654776170000|2022-06-09 12:02:50|922.13|913.03|922.18|913.08|922.18|913.08|922.13|913.03|2
1654776180000|2022-06-09 12:03:00|922.08|912.98|922.08|912.98|922.09|912.99|922.08|912.98|3
1654776190000|2022-06-09 12:03:10|922.18|913.08|922.55|913.45|922.55|913.45|922.18|913.08|6
1654776200000|2022-06-09 12:03:20|922.47|913.37|922.66|913.56|922.7|913.6|922.47|913.37|8
1654776210000|2022-06-09 12:03:30|922.56|913.46|922.51|913.41|922.56|913.46|922.51|913.41|2
1654776220000|2022-06-09 12:03:40|922.55|913.45|923.15|914.05|923.15|914.05|922.55|913.45|8
1654776230000|2022-06-09 12:03:50|923.1|914|923.15|914.05|923.15|914.05|923.1|914|2
1654776240000|2022-06-09 12:04:00|923.2|914.1|923.64|914.54|923.64|914.54|923.2|914.1|7
1654776250000|2022-06-09 12:04:10|923.69|914.59|924.66|915.56|925.25|916.15|923.69|914.59|13
1654776260000|2022-06-09 12:04:20|924.61|915.51|924.55|915.45|925.3|916.2|924.44|915.34|19
1654776270000|2022-06-09 12:04:30|924.65|915.55|925.1|916|925.1|916|924.65|915.55|7
1654776280000|2022-06-09 12:04:40|925.02|915.92|925.02|915.92|925.02|915.92|925.02|915.92|1
1654776290000|2022-06-09 12:04:50|925|915.9|924.53|915.43|925|915.9|924.53|915.43|8
1654776300000|2022-06-09 12:05:00|924.68|915.58|923.76|914.66|924.68|915.58|923.76|914.66|9
1654776340000|2022-06-09 12:05:40|923.8|914.7|923.85|914.75|923.85|914.75|923.8|914.7|4
1654776350000|2022-06-09 12:05:50|923.95|914.85|924.33|915.23|924.38|915.28|923.95|914.85|13
1654776360000|2022-06-09 12:06:00|924.43|915.33|924.4|915.3|924.43|915.33|924.35|915.25|5
1654776370000|2022-06-09 12:06:10|924.5|915.4|924.9|915.8|924.9|915.8|924.5|915.4|6
1654776390000|2022-06-09 12:06:30|924.85|915.75|925.45|916.35|925.45|916.35|924.85|915.75|5
1654776400000|2022-06-09 12:06:40|925.4|916.3|925.15|916.05|925.5|916.4|925.1|916|14
1654776410000|2022-06-09 12:06:50|925.1|916|925.15|916.05|925.15|916.05|925|915.9|7
1654776420000|2022-06-09 12:07:00|925.25|916.15|925.1|916|925.25|916.15|925.1|916|5
1654776430000|2022-06-09 12:07:10|925.05|915.95|924.51|915.41|925.05|915.95|924.51|915.41|7
1654776440000|2022-06-09 12:07:20|924.6|915.5|924.75|915.65|924.75|915.65|924.55|915.45|7
1654776450000|2022-06-09 12:07:30|924.8|915.7|924.86|915.76|925.2|916.1|924.8|915.7|6
1654776470000|2022-06-09 12:07:50|924.65|915.55|924.45|915.35|924.65|915.55|924.45|915.35|3
1654776480000|2022-06-09 12:08:00|924.35|915.25|923.85|914.75|924.35|915.25|923.76|914.66|13
1654776490000|2022-06-09 12:08:10|923.81|914.71|923.77|914.67|923.81|914.71|923.77|914.67|3
1654776500000|2022-06-09 12:08:20|923.65|914.55|923.75|914.65|923.75|914.65|923.6|914.5|7
1654776510000|2022-06-09 12:08:30|923.66|914.56|923.65|914.55|923.66|914.56|923.61|914.51|3
1654776520000|2022-06-09 12:08:40|923.61|914.51|923.56|914.46|923.61|914.51|923.56|914.46|4
1654776550000|2022-06-09 12:09:10|923.6|914.5|923.58|914.48|923.65|914.55|923.56|914.46|7
1654776560000|2022-06-09 12:09:20|923.57|914.47|923.56|914.46|923.57|914.47|923.56|914.46|2
1654776570000|2022-06-09 12:09:30|923.58|914.48|923.56|914.46|923.58|914.48|923.56|914.46|7
1654776600000|2022-06-09 12:10:00|923.57|914.47|923.56|914.46|923.58|914.48|923.56|914.46|4
1654776610000|2022-06-09 12:10:10|923.65|914.55|923.72|914.62|923.73|914.63|923.65|914.55|6
1654776620000|2022-06-09 12:10:20|923.76|914.66|924.21|915.11|924.21|915.11|923.76|914.66|9
1654776630000|2022-06-09 12:10:30|924.16|915.06|924.16|915.06|924.16|915.06|924.16|915.06|1
1654776640000|2022-06-09 12:10:40|924.11|915.01|924|914.9|924.11|915.01|924|914.9|3
1654776650000|2022-06-09 12:10:50|924.01|914.91|924.06|914.96|924.06|914.96|924.01|914.91|2
1654776660000|2022-06-09 12:11:00|923.76|914.66|923.62|914.52|923.76|914.66|923.56|914.46|6
1654776680000|2022-06-09 12:11:20|923.61|914.51|923.61|914.51|923.62|914.52|923.61|914.51|3
1654776690000|2022-06-09 12:11:30|923.56|914.46|923.56|914.46|923.56|914.46|923.56|914.46|1
1654776700000|2022-06-09 12:11:40|922.94|913.84|922.16|913.06|922.94|913.84|922.12|913.02|17
1654776710000|2022-06-09 12:11:50|922.15|913.05|923.19|914.09|923.19|914.09|922.15|913.05|18
1654776720000|2022-06-09 12:12:00|923.17|914.07|923.14|914.04|923.17|914.07|923.14|914.04|7
1654776730000|2022-06-09 12:12:10|923.16|914.06|922.47|913.37|923.16|914.06|922.47|913.37|12
1654776740000|2022-06-09 12:12:20|922.48|913.38|922.21|913.11|922.48|913.38|922.17|913.07|13
1654776750000|2022-06-09 12:12:30|922.13|913.03|922.04|912.94|922.17|913.07|921.98|912.88|16
1654776760000|2022-06-09 12:12:40|921.94|912.84|922.08|912.98|922.1|913|921.87|912.77|18
1654776770000|2022-06-09 12:12:50|922.07|912.97|922.03|912.93|922.07|912.97|922.03|912.93|8
1654776780000|2022-06-09 12:13:00|922.05|912.95|922.01|912.91|922.11|913.01|922.01|912.91|8
1654776790000|2022-06-09 12:13:10|922.03|912.93|921.81|912.71|922.03|912.93|921.79|912.69|10
1654776800000|2022-06-09 12:13:20|921.86|912.76|920.94|911.84|921.86|912.76|920.94|911.84|11
1654776810000|2022-06-09 12:13:30|920.89|911.79|920.5|911.4|920.94|911.84|920.22|911.12|12
1654776820000|2022-06-09 12:13:40|920.45|911.35|920.44|911.34|920.62|911.52|920.38|911.28|16
1654776830000|2022-06-09 12:13:50|920.43|911.33|920.38|911.28|920.51|911.41|920.38|911.28|5
1654776840000|2022-06-09 12:14:00|920.12|911.02|920.02|910.92|920.12|911.02|920.02|910.92|5
1654776860000|2022-06-09 12:14:20|920.08|910.98|920.07|910.97|920.28|911.18|920.07|910.97|9
1654776870000|2022-06-09 12:14:30|920.02|910.92|920.02|910.92|920.02|910.92|920.02|910.92|1
1654776880000|2022-06-09 12:14:40|920.18|911.08|920.36|911.26|920.42|911.32|920.18|911.08|14
1654776890000|2022-06-09 12:14:50|920.37|911.27|920.8|911.7|920.8|911.7|920.37|911.27|15
1654776900000|2022-06-09 12:15:00|920.79|911.69|920.02|910.92|920.79|911.69|920.02|910.92|12
1654776910000|2022-06-09 12:15:10|919.93|910.83|919.74|910.64|919.93|910.83|919.72|910.62|18
1654776920000|2022-06-09 12:15:20|919.75|910.65|919.67|910.57|919.76|910.66|919.66|910.56|12
1654776930000|2022-06-09 12:15:30|919.7|910.6|918.99|909.89|919.7|910.6|918.98|909.88|22
1654776940000|2022-06-09 12:15:40|919|909.9|919.26|910.16|919.27|910.17|919|909.9|19
1654776950000|2022-06-09 12:15:50|919.25|910.15|919.11|910.01|919.25|910.15|919.11|910.01|9
1654776960000|2022-06-09 12:16:00|919.04|909.94|918.97|909.87|919.19|910.09|918.97|909.87|11
1654776970000|2022-06-09 12:16:10|918.91|909.81|918.17|909.07|918.91|909.81|918.17|909.07|9
1654776980000|2022-06-09 12:16:20|918.2|909.1|918.4|909.3|918.67|909.57|918.2|909.1|18
1654776990000|2022-06-09 12:16:30|918.45|909.35|918.63|909.53|918.65|909.55|918.43|909.33|12
1654777000000|2022-06-09 12:16:40|918.62|909.52|918.2|909.1|918.62|909.52|918.2|909.1|11
1654777010000|2022-06-09 12:16:50|918.11|909.01|918.02|908.92|918.11|909.01|918.02|908.92|2
1654777040000|2022-06-09 12:17:20|918.1|909|918.51|909.41|918.51|909.41|918.06|908.96|6
1654777050000|2022-06-09 12:17:30|918.55|909.45|918.21|909.11|918.67|909.57|918.21|909.11|10
1654777060000|2022-06-09 12:17:40|918.19|909.09|918.12|909.02|918.19|909.09|918.12|909.02|6
1654777070000|2022-06-09 12:17:50|918.08|908.98|917.99|908.89|918.08|908.98|917.99|908.89|3
1654777080000|2022-06-09 12:18:00|918.01|908.91|918.02|908.92|918.02|908.92|917.99|908.89|3
1654777090000|2022-06-09 12:18:10|917.99|908.89|917.59|908.49|917.99|908.89|917.59|908.49|7
1654777140000|2022-06-09 12:19:00|917.16|908.06|916.93|907.83|917.16|908.06|916.93|907.83|3
1654777150000|2022-06-09 12:19:10|916.84|907.74|916.5|907.4|916.84|907.74|916.44|907.34|14
1654777160000|2022-06-09 12:19:20|916.51|907.41|915.84|906.74|916.6|907.5|915.84|906.74|11
1654777170000|2022-06-09 12:19:30|915.88|906.78|915.9|906.8|915.95|906.85|915.83|906.73|14
1654777180000|2022-06-09 12:19:40|915.87|906.77|915.45|906.35|915.9|906.8|915.45|906.35|8
1654777190000|2022-06-09 12:19:50|915.39|906.29|915.31|906.21|915.43|906.33|915.08|905.98|10
1654777200000|2022-06-09 12:20:00|915.32|906.22|915.63|906.53|915.83|906.73|915.32|906.22|14
1654777210000|2022-06-09 12:20:10|915.62|906.52|915.71|906.61|916.24|907.14|915.62|906.52|22
1654777220000|2022-06-09 12:20:20|915.79|906.69|915.85|906.75|915.85|906.75|915.76|906.66|7
1654777230000|2022-06-09 12:20:30|915.86|906.76|916.1|907|916.28|907.18|915.86|906.76|12
1654777240000|2022-06-09 12:20:40|916.2|907.1|916.76|907.66|916.85|907.75|916.2|907.1|9
1654777250000|2022-06-09 12:20:50|916.71|907.61|915.78|906.68|916.76|907.66|915.73|906.63|16
1654777260000|2022-06-09 12:21:00|915.95|906.85|915.7|906.6|916.24|907.14|915.59|906.49|25
1654777270000|2022-06-09 12:21:10|915.67|906.57|916.36|907.26|916.36|907.26|915.67|906.57|17
1654777280000|2022-06-09 12:21:20|916.28|907.18|915.61|906.51|916.38|907.28|915.61|906.51|20
1654777290000|2022-06-09 12:21:30|915.56|906.46|915.56|906.46|915.56|906.46|915.56|906.46|1
1654777300000|2022-06-09 12:21:40|915.68|906.58|915.58|906.48|915.68|906.58|915.56|906.46|7
1654777310000|2022-06-09 12:21:50|915.56|906.46|915.21|906.11|915.58|906.48|915.21|906.11|11
1654777320000|2022-06-09 12:22:00|915.09|905.99|914.42|905.32|915.09|905.99|914.11|905.01|29
1654777330000|2022-06-09 12:22:10|914.38|905.28|914.26|905.16|914.51|905.41|913.97|904.87|29
1654777340000|2022-06-09 12:22:20|914.25|905.15|914.05|904.95|914.25|905.15|913.96|904.86|12
1654777350000|2022-06-09 12:22:30|914.01|904.91|913.36|904.26|914.01|904.91|913.17|904.07|15
1654777360000|2022-06-09 12:22:40|913.34|904.24|913.49|904.39|913.49|904.39|913.26|904.16|14
1654777370000|2022-06-09 12:22:50|913.56|904.46|914.1|905|914.1|905|913.56|904.46|13
1654777380000|2022-06-09 12:23:00|914.15|905.05|913.99|904.89|914.2|905.1|913.7|904.6|30
1654777390000|2022-06-09 12:23:10|913.73|904.63|914.14|905.04|914.51|905.41|913.69|904.59|25
1654777400000|2022-06-09 12:23:20|914.21|905.11|913.58|904.48|914.21|905.11|913.58|904.48|8
1654777410000|2022-06-09 12:23:30|913.57|904.47|912.77|903.67|913.57|904.47|912.54|903.44|25
1654777420000|2022-06-09 12:23:40|912.75|903.65|913.04|903.94|913.04|903.94|912.75|903.65|14
1654777430000|2022-06-09 12:23:50|913.33|904.23|912.89|903.79|913.5|904.4|912.89|903.79|20
1654777440000|2022-06-09 12:24:00|912.87|903.77|913.15|904.05|913.31|904.21|912.83|903.73|27
1654777450000|2022-06-09 12:24:10|913.22|904.12|912.95|903.85|913.32|904.22|912.87|903.77|18
1654777460000|2022-06-09 12:24:20|913.02|903.92|913.22|904.12|913.33|904.23|913.02|903.92|17
1654777470000|2022-06-09 12:24:30|913.23|904.13|912.92|903.82|913.23|904.13|912.9|903.8|8
1654777480000|2022-06-09 12:24:40|912.88|903.78|913.18|904.08|913.18|904.08|912.86|903.76|10
1654777490000|2022-06-09 12:24:50|913.27|904.17|913.46|904.36|913.56|904.46|913.19|904.09|9
1654777500000|2022-06-09 12:25:00|913.53|904.43|914.08|904.98|914.08|904.98|913.42|904.32|8
1654777510000|2022-06-09 12:25:10|914.05|904.95|914.7|905.6|914.75|905.65|914.05|904.95|12
1654777520000|2022-06-09 12:25:20|914.75|905.65|915.07|905.97|915.3|906.2|914.75|905.65|13
1654777530000|2022-06-09 12:25:30|915.05|905.95|915.25|906.15|915.25|906.15|914.97|905.87|7
1654777540000|2022-06-09 12:25:40|915.3|906.2|916.25|907.15|916.25|907.15|915.3|906.2|9
1654777550000|2022-06-09 12:25:50|916.2|907.1|916.25|907.15|916.4|907.3|916|906.9|15
1654777560000|2022-06-09 12:26:00|916.3|907.2|916.35|907.25|916.9|907.8|916.2|907.1|22
1654777570000|2022-06-09 12:26:10|916.25|907.15|915.8|906.7|916.25|907.15|915.61|906.51|17
1654777580000|2022-06-09 12:26:20|915.81|906.71|916.5|907.4|916.77|907.67|915.81|906.71|22
1654777590000|2022-06-09 12:26:30|916.55|907.45|915.72|906.62|916.7|907.6|915.71|906.61|12
1654777600000|2022-06-09 12:26:40|915.81|906.71|916.45|907.35|916.45|907.35|915.74|906.64|15
1654777610000|2022-06-09 12:26:50|916.7|907.6|916.5|907.4|916.75|907.65|916.45|907.35|9
1654777620000|2022-06-09 12:27:00|916.45|907.35|916.51|907.41|916.7|907.6|916.37|907.27|16
1654777630000|2022-06-09 12:27:10|916.41|907.31|916.41|907.31|916.46|907.36|916.36|907.26|7
1654777640000|2022-06-09 12:27:20|916.34|907.24|916.31|907.21|916.5|907.4|916.23|907.13|10
1654777650000|2022-06-09 12:27:30|916.23|907.13|915.92|906.82|916.23|907.13|915.92|906.82|3
1654777660000|2022-06-09 12:27:40|915.97|906.87|916.45|907.35|916.5|907.4|915.97|906.87|10
1654777670000|2022-06-09 12:27:50|916.43|907.33|916.7|907.6|916.8|907.7|916.43|907.33|7
1654777680000|2022-06-09 12:28:00|916.65|907.55|916.8|907.7|916.8|907.7|916.42|907.32|10
1654777690000|2022-06-09 12:28:10|916.65|907.55|917.4|908.3|917.4|908.3|916.65|907.55|7
1654777700000|2022-06-09 12:28:20|917.35|908.25|917.1|908|917.4|908.3|916.95|907.85|13
1654777710000|2022-06-09 12:28:30|917.05|907.95|917.05|907.95|917.15|908.05|916.75|907.65|17
1654777720000|2022-06-09 12:28:40|917.1|908|917.5|908.4|917.55|908.45|917.1|908|12
1654777730000|2022-06-09 12:28:50|917.45|908.35|917.65|908.55|917.7|908.6|917.25|908.15|10
1654777740000|2022-06-09 12:29:00|917.75|908.65|920.6|911.5|920.75|911.65|917.75|908.65|34
1654777750000|2022-06-09 12:29:10|920.8|911.7|920.75|911.65|921.75|912.65|920.6|911.5|23
1654777760000|2022-06-09 12:29:20|920.69|911.59|919.65|910.55|920.69|911.59|919.52|910.42|27
1654777770000|2022-06-09 12:29:30|919.74|910.64|920.35|911.25|920.45|911.35|919.65|910.55|17
1654777780000|2022-06-09 12:29:40|920.3|911.2|920.9|911.8|921.45|912.35|920.3|911.2|22
1654777790000|2022-06-09 12:29:50|920.8|911.7|920.69|911.59|920.95|911.85|920.6|911.5|11
1654777800000|2022-06-09 12:30:00|920.85|911.75|920.65|911.55|921.6|912.5|920.54|911.44|20
1654777810000|2022-06-09 12:30:10|920.8|911.7|920.7|911.6|920.9|911.8|920.65|911.55|12
1654777820000|2022-06-09 12:30:20|920.65|911.55|919.69|910.59|920.65|911.55|919.67|910.57|13
1654777830000|2022-06-09 12:30:30|919.68|910.58|919.67|910.57|919.81|910.71|919.65|910.55|16
1654777840000|2022-06-09 12:30:40|919.66|910.56|919.56|910.46|919.66|910.56|919.56|910.46|5
1654777850000|2022-06-09 12:30:50|919.33|910.23|919.23|910.13|919.33|910.23|919.03|909.93|10
1654777860000|2022-06-09 12:31:00|919.2|910.1|918.47|909.37|919.2|910.1|918.47|909.37|18
1654777870000|2022-06-09 12:31:10|918.45|909.35|918.56|909.46|918.66|909.56|918.4|909.3|14
1654777880000|2022-06-09 12:31:20|918.86|909.76|919.28|910.18|919.42|910.32|918.81|909.71|13
1654777890000|2022-06-09 12:31:30|919.24|910.14|919.28|910.18|919.28|910.18|919.14|910.04|5
1654777900000|2022-06-09 12:31:40|919.39|910.29|920.29|911.19|920.29|911.19|919.39|910.29|11
1654777910000|2022-06-09 12:31:50|920.28|911.18|920.47|911.37|920.8|911.7|920.28|911.18|11
1654777920000|2022-06-09 12:32:00|920.55|911.45|920.63|911.53|920.65|911.55|920.5|911.4|7
1654777930000|2022-06-09 12:32:10|920.61|911.51|921.25|912.15|921.25|912.15|920.39|911.29|15
1654777940000|2022-06-09 12:32:20|921.27|912.17|920.85|911.75|921.27|912.17|920.78|911.68|7
1654777950000|2022-06-09 12:32:30|920.95|911.85|920.58|911.48|920.95|911.85|920.58|911.48|6
1654777960000|2022-06-09 12:32:40|920.53|911.43|920.33|911.23|920.55|911.45|920.33|911.23|10
1654777970000|2022-06-09 12:32:50|920.24|911.14|920.19|911.09|920.24|911.14|920.17|911.07|8
1654777980000|2022-06-09 12:33:00|920.18|911.08|920.04|910.94|920.34|911.24|919.69|910.59|22
1654777990000|2022-06-09 12:33:10|920.03|910.93|920.4|911.3|920.4|911.3|919.7|910.6|14
1654778000000|2022-06-09 12:33:20|920.5|911.4|921.35|912.25|921.4|912.3|920.5|911.4|13
1654778010000|2022-06-09 12:33:30|921.3|912.2|921.25|912.15|921.35|912.25|921.2|912.1|8
1654778020000|2022-06-09 12:33:40|921.14|912.04|921.5|912.4|921.8|912.7|921.14|912.04|14
1654778030000|2022-06-09 12:33:50|921.45|912.35|921.5|912.4|921.55|912.45|921.45|912.35|5
1654778040000|2022-06-09 12:34:00|921.45|912.35|921.45|912.35|921.55|912.45|921.1|912|12
1654778050000|2022-06-09 12:34:10|921.5|912.4|921.01|911.91|921.55|912.45|921.01|911.91|8
1654778060000|2022-06-09 12:34:20|920.93|911.83|919.7|910.6|921.15|912.05|919.7|910.6|21
1654778070000|2022-06-09 12:34:30|919.69|910.59|920.85|911.75|920.96|911.86|919.3|910.2|25
1654778080000|2022-06-09 12:34:40|920.8|911.7|921|911.9|921.05|911.95|920.8|911.7|4
1654778090000|2022-06-09 12:34:50|921.1|912|920.72|911.62|921.2|912.1|920.67|911.57|8
1654778100000|2022-06-09 12:35:00|920.67|911.57|920.8|911.7|920.9|911.8|920.6|911.5|9
1654778110000|2022-06-09 12:35:10|920.75|911.65|921.05|911.95|921.05|911.95|920.7|911.6|7
1654778120000|2022-06-09 12:35:20|921.1|912|920.9|911.8|921.55|912.45|920.66|911.56|19
1654778130000|2022-06-09 12:35:30|921|911.9|921.2|912.1|921.2|912.1|920.9|911.8|17
1654778140000|2022-06-09 12:35:40|921.25|912.15|920.95|911.85|921.25|912.15|920.35|911.25|23
1654778150000|2022-06-09 12:35:50|920.9|911.8|920.16|911.06|920.95|911.85|920.16|911.06|14
1654778160000|2022-06-09 12:36:00|920.09|910.99|920.5|911.4|920.55|911.45|920.09|910.99|6
1654778170000|2022-06-09 12:36:10|920.55|911.45|920.95|911.85|920.95|911.85|920.47|911.37|14
1654778180000|2022-06-09 12:36:20|920.9|911.8|920.55|911.45|920.9|911.8|920.45|911.35|18
1654778190000|2022-06-09 12:36:30|920.6|911.5|920.45|911.35|920.9|911.8|920.45|911.35|10
1654778200000|2022-06-09 12:36:40|920.39|911.29|920.75|911.65|920.8|911.7|920.17|911.07|17
1654778210000|2022-06-09 12:36:50|920.7|911.6|920.9|911.8|921.2|912.1|920.7|911.6|12
1654778220000|2022-06-09 12:37:00|920.85|911.75|920.45|911.35|920.95|911.85|920.4|911.3|8
1654778230000|2022-06-09 12:37:10|920.3|911.2|920.2|911.1|920.3|911.2|920.16|911.06|10
1654778240000|2022-06-09 12:37:20|920.25|911.15|920.4|911.3|920.5|911.4|920.2|911.1|10
1654778250000|2022-06-09 12:37:30|920.34|911.24|919.33|910.23|920.34|911.24|919.33|910.23|17
1654778260000|2022-06-09 12:37:40|919.31|910.21|919.09|909.99|919.34|910.24|919.04|909.94|18
1654778270000|2022-06-09 12:37:50|919.11|910.01|919.65|910.55|919.69|910.59|919.11|910.01|18
1654778280000|2022-06-09 12:38:00|919.55|910.45|919.67|910.57|920.05|910.95|919.4|910.3|15
1654778290000|2022-06-09 12:38:10|919.58|910.48|919.29|910.19|919.68|910.58|919.23|910.13|15
1654778300000|2022-06-09 12:38:20|919.33|910.23|919.33|910.23|919.36|910.26|919.19|910.09|16
1654778310000|2022-06-09 12:38:30|919.34|910.24|919.27|910.17|919.36|910.26|919.16|910.06|12
1654778320000|2022-06-09 12:38:40|919.29|910.19|919.36|910.26|919.52|910.42|919.28|910.18|12
1654778330000|2022-06-09 12:38:50|919.5|910.4|920.15|911.05|920.18|911.08|919.5|910.4|15
1654778340000|2022-06-09 12:39:00|920.2|911.1|920.2|911.1|920.25|911.15|920.09|910.99|9
1654778350000|2022-06-09 12:39:10|920.25|911.15|920.75|911.65|920.75|911.65|920.25|911.15|11
1654778360000|2022-06-09 12:39:20|920.7|911.6|921.2|912.1|921.3|912.2|920.46|911.36|16
1654778370000|2022-06-09 12:39:30|921.15|912.05|921.25|912.15|921.45|912.35|920.95|911.85|12
1654778380000|2022-06-09 12:39:40|921.3|912.2|921.4|912.3|921.45|912.35|921.2|912.1|8
1654778390000|2022-06-09 12:39:50|921.5|912.4|921.35|912.25|921.6|912.5|921.35|912.25|6
1654778400000|2022-06-09 12:40:00|921.25|912.15|921.15|912.05|921.4|912.3|921.15|912.05|12
1654778410000|2022-06-09 12:40:10|921.1|912|921.15|912.05|921.15|912.05|920.53|911.43|12
1654778420000|2022-06-09 12:40:20|921.1|912|921.05|911.95|921.1|912|921.05|911.95|2
1654778430000|2022-06-09 12:40:30|920.95|911.85|920.57|911.47|920.95|911.85|920.57|911.47|5
1654778440000|2022-06-09 12:40:40|920.62|911.52|921.1|912|921.1|912|920.45|911.35|9
1654778450000|2022-06-09 12:40:50|921.3|912.2|920.95|911.85|921.3|912.2|920.95|911.85|3
1654778460000|2022-06-09 12:41:00|921|911.9|921.55|912.45|921.55|912.45|921|911.9|10
1654778470000|2022-06-09 12:41:10|921.5|912.4|921.7|912.6|921.7|912.6|921.5|912.4|9
1654778480000|2022-06-09 12:41:20|921.75|912.65|921.45|912.35|921.75|912.65|921.4|912.3|13
1654778490000|2022-06-09 12:41:30|921.4|912.3|921|911.9|921.4|912.3|921|911.9|6
1654778500000|2022-06-09 12:41:40|921.05|911.95|920.93|911.83|921.05|911.95|920.93|911.83|11
1654778510000|2022-06-09 12:41:50|920.98|911.88|921.09|911.99|921.25|912.15|920.98|911.88|6
1654778520000|2022-06-09 12:42:00|920.95|911.85|921.4|912.3|921.4|912.3|920.9|911.8|8
1654778530000|2022-06-09 12:42:10|921.45|912.35|921.5|912.4|921.7|912.6|921.45|912.35|5
1654778540000|2022-06-09 12:42:20|921.4|912.3|920.13|911.03|921.4|912.3|920.08|910.98|18
1654778550000|2022-06-09 12:42:30|920.17|911.07|920.08|910.98|920.17|911.07|919.99|910.89|7
1654778560000|2022-06-09 12:42:40|920.18|911.08|919.8|910.7|920.18|911.08|919.59|910.49|13
1654778570000|2022-06-09 12:42:50|919.9|910.8|920.02|910.92|920.3|911.2|919.9|910.8|9
1654778580000|2022-06-09 12:43:00|919.97|910.87|920.1|911|920.1|911|919.6|910.5|18
1654778590000|2022-06-09 12:43:10|920.07|910.97|920.7|911.6|920.8|911.7|920.04|910.94|18
1654778600000|2022-06-09 12:43:20|920.64|911.54|920.95|911.85|921|911.9|920.49|911.39|12
1654778610000|2022-06-09 12:43:30|920.83|911.73|920.6|911.5|920.88|911.78|920.55|911.45|10
1654778620000|2022-06-09 12:43:40|920.55|911.45|919.98|910.88|920.55|911.45|919.98|910.88|11
1654778630000|2022-06-09 12:43:50|919.97|910.87|919.97|910.87|920.13|911.03|919.97|910.87|7
1654778640000|2022-06-09 12:44:00|919.89|910.79|919.78|910.68|919.99|910.89|919.78|910.68|9
1654778650000|2022-06-09 12:44:10|919.77|910.67|919.89|910.79|919.89|910.79|919.77|910.67|15
1654778660000|2022-06-09 12:44:20|919.86|910.76|919.95|910.85|919.95|910.85|919.74|910.64|8
1654778670000|2022-06-09 12:44:30|919.94|910.84|920.27|911.17|920.31|911.21|919.94|910.84|19
1654778680000|2022-06-09 12:44:40|920.26|911.16|920.39|911.29|920.45|911.35|920.26|911.16|15
1654778690000|2022-06-09 12:44:50|920.26|911.16|920.16|911.06|920.33|911.23|920.16|911.06|10
1654778700000|2022-06-09 12:45:00|920.11|911.01|920.4|911.3|920.43|911.33|920.11|911.01|13
1654778710000|2022-06-09 12:45:10|920.43|911.33|921.1|912|921.25|912.15|920.43|911.33|16
1654778720000|2022-06-09 12:45:20|921.15|912.05|921.65|912.55|921.65|912.55|921.15|912.05|9
1654778730000|2022-06-09 12:45:30|921.6|912.5|921.6|912.5|921.7|912.6|921.5|912.4|9
1654778740000|2022-06-09 12:45:40|921.7|912.6|921.55|912.45|921.7|912.6|921.4|912.3|7
1654778750000|2022-06-09 12:45:50|921.6|912.5|921.8|912.7|921.8|912.7|921.5|912.4|13
1654778760000|2022-06-09 12:46:00|921.75|912.65|921.8|912.7|921.85|912.75|921.65|912.55|8
1654778770000|2022-06-09 12:46:10|921.75|912.65|921.65|912.55|921.75|912.65|921.55|912.45|6
1654778780000|2022-06-09 12:46:20|921.7|912.6|921.7|912.6|921.7|912.6|921.55|912.45|6
1654778790000|2022-06-09 12:46:30|921.85|912.75|922.1|913|922.3|913.2|921.75|912.65|12
1654778800000|2022-06-09 12:46:40|922.05|912.95|922.2|913.1|922.25|913.15|922.05|912.95|17
1654778810000|2022-06-09 12:46:50|922.34|913.24|923.05|913.95|923.05|913.95|922.34|913.24|11
1654778820000|2022-06-09 12:47:00|923|913.9|922.45|913.35|923|913.9|922.45|913.35|6
1654778830000|2022-06-09 12:47:10|922.41|913.31|922.12|913.02|922.41|913.31|922.06|912.96|12
1654778840000|2022-06-09 12:47:20|922.18|913.08|922.37|913.27|922.55|913.45|922.13|913.03|10
1654778850000|2022-06-09 12:47:30|922.42|913.32|922.65|913.55|922.8|913.7|922.42|913.32|10
1654778860000|2022-06-09 12:47:40|922.75|913.65|922.63|913.53|922.85|913.75|922.63|913.53|8
1654778870000|2022-06-09 12:47:50|922.65|913.55|922.65|913.55|922.65|913.55|922.55|913.45|4
1654778880000|2022-06-09 12:48:00|922.6|913.5|922.65|913.55|922.65|913.55|922.55|913.45|3
1654778890000|2022-06-09 12:48:10|922.6|913.5|922.75|913.65|922.75|913.65|922.6|913.5|4
1654778900000|2022-06-09 12:48:20|922.7|913.6|922.75|913.65|922.75|913.65|922.7|913.6|2
1654778910000|2022-06-09 12:48:30|922.67|913.57|922.68|913.58|922.68|913.58|922.67|913.57|2
1654778920000|2022-06-09 12:48:40|922.63|913.53|922.45|913.35|922.63|913.53|922.39|913.29|5
1654778930000|2022-06-09 12:48:50|922.55|913.45|922.2|913.1|922.55|913.45|922.2|913.1|12
1654778940000|2022-06-09 12:49:00|922.26|913.16|922.7|913.6|922.7|913.6|922.22|913.12|10
1654778950000|2022-06-09 12:49:10|922.85|913.75|923|913.9|923.05|913.95|922.85|913.75|6
1654778960000|2022-06-09 12:49:20|923.05|913.95|923.1|914|923.2|914.1|923|913.9|4
1654778970000|2022-06-09 12:49:30|923.05|913.95|923.1|914|923.1|914|923.05|913.95|2
1654778980000|2022-06-09 12:49:40|923.15|914.05|923.05|913.95|923.45|914.35|923|913.9|11
1654778990000|2022-06-09 12:49:50|923|913.9|922.9|913.8|923|913.9|922.49|913.39|9
1654779000000|2022-06-09 12:50:00|922.67|913.57|922.95|913.85|922.95|913.85|922.52|913.42|10
1654779010000|2022-06-09 12:50:10|922.9|913.8|923.15|914.05|923.25|914.15|922.9|913.8|10
1654779020000|2022-06-09 12:50:20|923.1|914|923.15|914.05|923.2|914.1|923.05|913.95|11
1654779030000|2022-06-09 12:50:30|923.05|913.95|922.49|913.39|923.1|914|922.49|913.39|8
1654779040000|2022-06-09 12:50:40|922.45|913.35|922.05|912.95|922.45|913.35|922.02|912.92|14
1654779050000|2022-06-09 12:50:50|922.04|912.94|922.04|912.94|922.09|912.99|922.04|912.94|5
1654779060000|2022-06-09 12:51:00|922.18|913.08|921.89|912.79|922.36|913.26|921.87|912.77|15
1654779070000|2022-06-09 12:51:10|921.91|912.81|921.79|912.69|922.03|912.93|921.74|912.64|13
1654779080000|2022-06-09 12:51:20|921.91|912.81|922.17|913.07|922.28|913.18|921.84|912.74|11
1654779090000|2022-06-09 12:51:30|922.1|913|922.01|912.91|922.1|913|921.74|912.64|13
1654779100000|2022-06-09 12:51:40|921.89|912.79|922.02|912.92|922.02|912.92|921.79|912.69|11
1654779110000|2022-06-09 12:51:50|921.97|912.87|921.88|912.78|921.97|912.87|921.88|912.78|3
1654779120000|2022-06-09 12:52:00|921.94|912.84|922.09|912.99|922.15|913.05|921.94|912.84|8
1654779130000|2022-06-09 12:52:10|922.03|912.93|922.25|913.15|922.25|913.15|921.84|912.74|14
1654779140000|2022-06-09 12:52:20|922.21|913.11|921.99|912.89|922.21|913.11|921.99|912.89|11
1654779150000|2022-06-09 12:52:30|921.92|912.82|921.99|912.89|922.01|912.91|921.75|912.65|13
1654779160000|2022-06-09 12:52:40|922.01|912.91|922.07|912.97|922.07|912.97|921.97|912.87|4
1654779170000|2022-06-09 12:52:50|922.17|913.07|922.2|913.1|922.3|913.2|922.08|912.98|12
1654779180000|2022-06-09 12:53:00|922.21|913.11|921.79|912.69|922.21|913.11|921.74|912.64|22
1654779190000|2022-06-09 12:53:10|921.78|912.68|921.74|912.64|921.78|912.68|921.74|912.64|2
1654779200000|2022-06-09 12:53:20|921.71|912.61|921.7|912.6|921.74|912.64|921.67|912.57|8
1654779210000|2022-06-09 12:53:30|921.67|912.57|921.61|912.51|921.67|912.57|921.57|912.47|11
1654779220000|2022-06-09 12:53:40|921.58|912.48|920.74|911.64|921.58|912.48|920.74|911.64|8
1654779230000|2022-06-09 12:53:50|920.62|911.52|920.56|911.46|920.62|911.52|920.56|911.46|2
1654779240000|2022-06-09 12:54:00|920.16|911.06|920.39|911.29|920.41|911.31|920.04|910.94|12
1654779250000|2022-06-09 12:54:10|920.37|911.27|920.36|911.26|920.48|911.38|920.36|911.26|10
1654779260000|2022-06-09 12:54:20|920.31|911.21|920.36|911.26|920.37|911.27|920.31|911.21|3
1654779270000|2022-06-09 12:54:30|920.31|911.21|920.31|911.21|920.36|911.26|920.31|911.21|3
1654779290000|2022-06-09 12:54:50|920.36|911.26|920.46|911.36|920.46|911.36|920.36|911.26|3
1654779300000|2022-06-09 12:55:00|920.36|911.26|920.6|911.5|920.6|911.5|920.36|911.26|5
1654779310000|2022-06-09 12:55:10|920.65|911.55|920.65|911.55|920.75|911.65|920.65|911.55|6
1654779320000|2022-06-09 12:55:20|920.7|911.6|921.15|912.05|921.2|912.1|920.65|911.55|10
1654779330000|2022-06-09 12:55:30|921.2|912.1|920.95|911.85|921.2|912.1|920.95|911.85|9
1654779340000|2022-06-09 12:55:40|921|911.9|920.8|911.7|921|911.9|920.55|911.45|12
1654779350000|2022-06-09 12:55:50|920.75|911.65|920.55|911.45|921|911.9|920.35|911.25|14
1654779360000|2022-06-09 12:56:00|920.75|911.65|921|911.9|921|911.9|920.65|911.55|6
1654779370000|2022-06-09 12:56:10|921.05|911.95|921.05|911.95|921.05|911.95|921|911.9|3
1654779380000|2022-06-09 12:56:20|921.1|912|920.95|911.85|921.1|912|920.85|911.75|6
1654779390000|2022-06-09 12:56:30|921|911.9|921.2|912.1|921.2|912.1|921|911.9|10
1654779400000|2022-06-09 12:56:40|921.15|912.05|921.35|912.25|921.35|912.25|921.05|911.95|14
1654779410000|2022-06-09 12:56:50|921.4|912.3|921|911.9|921.55|912.45|921|911.9|12
1654779420000|2022-06-09 12:57:00|921.05|911.95|921.2|912.1|921.2|912.1|920.95|911.85|7
1654779430000|2022-06-09 12:57:10|921.05|911.95|921.2|912.1|921.3|912.2|921.05|911.95|5
1654779440000|2022-06-09 12:57:20|921.15|912.05|920.75|911.65|921.15|912.05|920.75|911.65|10
1654779450000|2022-06-09 12:57:30|920.85|911.75|920.8|911.7|920.85|911.75|920.8|911.7|2
1654779460000|2022-06-09 12:57:40|920.85|911.75|921.15|912.05|921.15|912.05|920.85|911.75|9
1654779470000|2022-06-09 12:57:50|921.1|912|920.54|911.44|921.1|912|920.54|911.44|11
1654779480000|2022-06-09 12:58:00|920.59|911.49|920.43|911.33|920.59|911.49|920.43|911.33|4
1654779530000|2022-06-09 12:58:50|920.59|911.49|920.54|911.44|920.59|911.49|920.49|911.39|4
1654779540000|2022-06-09 12:59:00|920.59|911.49|920.43|911.33|920.85|911.75|920.43|911.33|10
1654779560000|2022-06-09 12:59:20|920.49|911.39|920.43|911.33|920.49|911.39|920.43|911.33|2
1654779600000|2022-06-09 13:00:00|919.8|910.7|919.97|910.87|920|910.9|919.76|910.66|8
1654779610000|2022-06-09 13:00:10|919.95|910.85|920.1|911|920.1|911|919.82|910.72|18
1654779620000|2022-06-09 13:00:20|920.11|911.01|920|910.9|920.13|911.03|919.96|910.86|9
1654779630000|2022-06-09 13:00:30|920.04|910.94|920.43|911.33|920.85|911.75|919.97|910.87|20
1654779640000|2022-06-09 13:00:40|920.44|911.34|920.62|911.52|920.67|911.57|920.44|911.34|6
1654779650000|2022-06-09 13:00:50|920.67|911.57|920.85|911.75|920.95|911.85|920.62|911.52|12
1654779660000|2022-06-09 13:01:00|920.8|911.7|920.24|911.14|920.8|911.7|920.24|911.14|7
1654779670000|2022-06-09 13:01:10|920.34|911.24|920.31|911.21|920.38|911.28|920.27|911.17|9
1654779680000|2022-06-09 13:01:20|920.29|911.19|920.35|911.25|920.35|911.25|920.29|911.19|2
1654779690000|2022-06-09 13:01:30|920.38|911.28|920.44|911.34|920.44|911.34|920.29|911.19|9
1654779700000|2022-06-09 13:01:40|920.51|911.41|920.58|911.48|920.58|911.48|920.4|911.3|9
1654779710000|2022-06-09 13:01:50|920.57|911.47|920.53|911.43|920.57|911.47|920.48|911.38|3
1654779720000|2022-06-09 13:02:00|920.58|911.48|920.95|911.85|920.95|911.85|920.58|911.48|6
1654779730000|2022-06-09 13:02:10|920.9|911.8|920.95|911.85|920.95|911.85|920.85|911.75|7
1654779740000|2022-06-09 13:02:20|920.9|911.8|920.8|911.7|920.95|911.85|920.75|911.65|8
1654779750000|2022-06-09 13:02:30|920.75|911.65|920.85|911.75|920.85|911.75|920.75|911.65|3
1654779760000|2022-06-09 13:02:40|920.9|911.8|921|911.9|921.1|912|920.9|911.8|6
1654779770000|2022-06-09 13:02:50|920.95|911.85|921.05|911.95|921.05|911.95|920.9|911.8|4
1654779780000|2022-06-09 13:03:00|920.8|911.7|920.8|911.7|920.8|911.7|920.8|911.7|1
1654779790000|2022-06-09 13:03:10|920.75|911.65|921|911.9|921|911.9|920.7|911.6|6
1654779800000|2022-06-09 13:03:20|920.95|911.85|920.95|911.85|921|911.9|920.8|911.7|5
1654779810000|2022-06-09 13:03:30|921.03|911.93|920.67|911.57|921.07|911.97|920.67|911.57|10
1654779820000|2022-06-09 13:03:40|920.74|911.64|920.65|911.55|920.74|911.64|920.65|911.55|6
1654779830000|2022-06-09 13:03:50|920.66|911.56|920.29|911.19|920.66|911.56|920.29|911.19|9
1654779840000|2022-06-09 13:04:00|920.31|911.21|920.31|911.21|920.31|911.21|920.31|911.21|1
1654779850000|2022-06-09 13:04:10|920.26|911.16|920.36|911.26|920.36|911.26|920.26|911.16|2
1654779860000|2022-06-09 13:04:20|920.31|911.21|920.34|911.24|920.37|911.27|920.31|911.21|5
1654779870000|2022-06-09 13:04:30|920.31|911.21|920.32|911.22|920.32|911.22|920.31|911.21|2
1654779880000|2022-06-09 13:04:40|920.37|911.27|920.37|911.27|920.37|911.27|920.37|911.27|1
1654779890000|2022-06-09 13:04:50|920.42|911.32|920.6|911.5|920.6|911.5|920.42|911.32|3
1654779900000|2022-06-09 13:05:00|920.48|911.38|920.45|911.35|920.48|911.38|920.45|911.35|2
1654779910000|2022-06-09 13:05:10|920.4|911.3|920.36|911.26|920.41|911.31|920.26|911.16|6
1654779920000|2022-06-09 13:05:20|920.21|911.11|920.11|911.01|920.21|911.11|920.11|911.01|2
1654779930000|2022-06-09 13:05:30|920.09|910.99|920.12|911.02|920.12|911.02|920.04|910.94|4
1654779940000|2022-06-09 13:05:40|920.1|911|920.09|910.99|920.12|911.02|920.01|910.91|5
1654779950000|2022-06-09 13:05:50|920.12|911.02|920|910.9|920.12|911.02|919.96|910.86|12
1654779960000|2022-06-09 13:06:00|919.95|910.85|919.65|910.55|919.95|910.85|919.65|910.55|7
1654779970000|2022-06-09 13:06:10|919.74|910.64|919.56|910.46|919.74|910.64|919.56|910.46|3
1654780000000|2022-06-09 13:06:40|919.59|910.49|919.56|910.46|919.65|910.55|919.56|910.46|6
1654780010000|2022-06-09 13:06:50|919.6|910.5|919.71|910.61|919.71|910.61|919.6|910.5|2
1654780020000|2022-06-09 13:07:00|919.69|910.59|919.59|910.49|919.69|910.59|919.56|910.46|9
1654780030000|2022-06-09 13:07:10|919.58|910.48|919.8|910.7|919.8|910.7|919.56|910.46|14
1654780040000|2022-06-09 13:07:20|919.79|910.69|920.08|910.98|920.17|911.07|919.79|910.69|16
1654780050000|2022-06-09 13:07:30|920.07|910.97|920.05|910.95|920.07|910.97|919.76|910.66|10
1654780060000|2022-06-09 13:07:40|920.17|911.07|920.06|910.96|920.17|911.07|920.06|910.96|3
1654780070000|2022-06-09 13:07:50|919.99|910.89|919.95|910.85|919.99|910.89|919.95|910.85|2
1654780080000|2022-06-09 13:08:00|919.94|910.84|919.71|910.61|919.94|910.84|919.71|910.61|5
1654780090000|2022-06-09 13:08:10|919.7|910.6|919.75|910.65|919.75|910.65|919.58|910.48|10
1654780100000|2022-06-09 13:08:20|919.76|910.66|919.56|910.46|919.76|910.66|919.56|910.46|6
1654780150000|2022-06-09 13:09:10|919.49|910.39|918.52|909.42|919.49|910.39|918.52|909.42|8
1654780160000|2022-06-09 13:09:20|918.7|909.6|918.78|909.68|918.78|909.68|918.52|909.42|11
1654780170000|2022-06-09 13:09:30|918.83|909.73|918.78|909.68|918.83|909.73|918.63|909.53|13
1654780180000|2022-06-09 13:09:40|918.7|909.6|918.65|909.55|918.8|909.7|918.65|909.55|6
1654780190000|2022-06-09 13:09:50|918.48|909.38|918.19|909.09|918.48|909.38|918.19|909.09|12
1654780200000|2022-06-09 13:10:00|918.17|909.07|918.41|909.31|918.41|909.31|918.15|909.05|11
1654780210000|2022-06-09 13:10:10|918.36|909.26|918.4|909.3|918.41|909.31|918.36|909.26|4
1654780220000|2022-06-09 13:10:20|918.43|909.33|918.52|909.42|918.52|909.42|918.37|909.27|6
1654780230000|2022-06-09 13:10:30|918.5|909.4|918.49|909.39|918.51|909.41|918.49|909.39|6
1654780240000|2022-06-09 13:10:40|918.51|909.41|918.64|909.54|918.74|909.64|918.51|909.41|11
1654780250000|2022-06-09 13:10:50|918.63|909.53|918.43|909.33|918.63|909.53|918.35|909.25|16
1654780260000|2022-06-09 13:11:00|918.42|909.32|918.57|909.47|918.62|909.52|918.42|909.32|9
1654780270000|2022-06-09 13:11:10|918.62|909.52|920.25|911.15|920.3|911.2|918.62|909.52|16
1654780280000|2022-06-09 13:11:20|920.3|911.2|920.3|911.2|920.3|911.2|920.25|911.15|3
1654780290000|2022-06-09 13:11:30|920.4|911.3|920.65|911.55|920.65|911.55|920.4|911.3|4
1654780300000|2022-06-09 13:11:40|920.6|911.5|920.57|911.47|920.65|911.55|920.57|911.47|3
1654780310000|2022-06-09 13:11:50|920.6|911.5|920.85|911.75|920.85|911.75|920.6|911.5|3
1654780320000|2022-06-09 13:12:00|921|911.9|922.05|912.95|922.1|913|921|911.9|13
1654780330000|2022-06-09 13:12:10|922.06|912.96|921.63|912.53|922.06|912.96|921.63|912.53|6
1654780340000|2022-06-09 13:12:20|921.53|912.43|921.52|912.42|921.57|912.47|921.43|912.33|8
1654780350000|2022-06-09 13:12:30|921.58|912.48|921.72|912.62|921.72|912.62|921.57|912.47|7
1654780360000|2022-06-09 13:12:40|921.77|912.67|922.7|913.6|922.75|913.65|921.77|912.67|14
1654780370000|2022-06-09 13:12:50|922.8|913.7|923.4|914.3|923.7|914.6|922.8|913.7|20
1654780380000|2022-06-09 13:13:00|923.35|914.25|922.7|913.6|923.35|914.25|922.7|913.6|14
1654780390000|2022-06-09 13:13:10|922.75|913.65|922.01|912.91|922.75|913.65|922.01|912.91|6
1654780400000|2022-06-09 13:13:20|922.05|912.95|922.55|913.45|922.63|913.53|922.05|912.95|11
1654780410000|2022-06-09 13:13:30|922.39|913.29|922.44|913.34|922.49|913.39|922.34|913.24|7
1654780420000|2022-06-09 13:13:40|922.39|913.29|922.6|913.5|922.6|913.5|922.39|913.29|3
1654780430000|2022-06-09 13:13:50|922.7|913.6|922.36|913.26|922.7|913.6|922.36|913.26|7
1654780440000|2022-06-09 13:14:00|922.45|913.35|922.4|913.3|922.51|913.41|922.3|913.2|8
1654780450000|2022-06-09 13:14:10|922.35|913.25|922.25|913.15|922.4|913.3|922.25|913.15|10
1654780460000|2022-06-09 13:14:20|922.23|913.13|922.15|913.05|922.23|913.13|921.82|912.72|17
1654780470000|2022-06-09 13:14:30|922.25|913.15|922.35|913.25|922.4|913.3|922.25|913.15|3
1654780480000|2022-06-09 13:14:40|922.3|913.2|922.25|913.15|922.35|913.25|922.1|913|10
1654780490000|2022-06-09 13:14:50|922.2|913.1|922.1|913|922.2|913.1|922.1|913|3
1654780500000|2022-06-09 13:15:00|922.17|913.07|921.93|912.83|922.17|913.07|921.72|912.62|11
1654780510000|2022-06-09 13:15:10|921.98|912.88|921.98|912.88|922.23|913.13|921.98|912.88|12
1654780520000|2022-06-09 13:15:20|922.03|912.93|922.08|912.98|922.28|913.18|922.03|912.93|8
1654780530000|2022-06-09 13:15:30|922.13|913.03|923|913.9|923.05|913.95|922.13|913.03|8
1654780540000|2022-06-09 13:15:40|923.05|913.95|924.25|915.15|924.25|915.15|923.05|913.95|17
1654780550000|2022-06-09 13:15:50|924.1|915|923.57|914.47|924.2|915.1|923.47|914.37|19
1654780560000|2022-06-09 13:16:00|923.52|914.42|924|914.9|924|914.9|923.47|914.37|7
1654780570000|2022-06-09 13:16:10|924.15|915.05|924.25|915.15|924.25|915.15|923.9|914.8|13
1654780580000|2022-06-09 13:16:20|924.2|915.1|924.05|914.95|924.3|915.2|924.05|914.95|9
1654780590000|2022-06-09 13:16:30|924|914.9|924.1|915|924.3|915.2|923.65|914.55|16
1654780600000|2022-06-09 13:16:40|924.05|914.95|924.1|915|924.15|915.05|923.9|914.8|6
1654780610000|2022-06-09 13:16:50|924.15|915.05|923.85|914.75|924.15|915.05|923.75|914.65|9
1654780620000|2022-06-09 13:17:00|923.9|914.8|923.63|914.53|924.05|914.95|923.53|914.43|13
1654780630000|2022-06-09 13:17:10|923.73|914.63|924.05|914.95|924.05|914.95|923.73|914.63|3
1654780640000|2022-06-09 13:17:20|924|914.9|923.9|914.8|924|914.9|923.9|914.8|3
1654780650000|2022-06-09 13:17:30|923.85|914.75|924.15|915.05|924.15|915.05|923.85|914.75|5
1654780660000|2022-06-09 13:17:40|924.1|915|924.15|915.05|924.15|915.05|924.1|915|2
1654780670000|2022-06-09 13:17:50|924.1|915|923.85|914.75|924.1|915|923.85|914.75|12
1654780680000|2022-06-09 13:18:00|923.9|914.8|923.55|914.45|923.9|914.8|923.55|914.45|13
1654780690000|2022-06-09 13:18:10|923.35|914.25|923.2|914.1|923.35|914.25|923.2|914.1|3
1654780700000|2022-06-09 13:18:20|923.15|914.05|923.25|914.15|923.25|914.15|923.1|914|9
1654780710000|2022-06-09 13:18:30|923.3|914.2|922.93|913.83|923.3|914.2|922.93|913.83|6
1654780720000|2022-06-09 13:18:40|922.88|913.78|922.99|913.89|923.03|913.93|922.78|913.68|8
1654780730000|2022-06-09 13:18:50|922.98|913.88|922.82|913.72|922.99|913.89|922.82|913.72|10
1654780740000|2022-06-09 13:19:00|922.76|913.66|922.67|913.57|922.76|913.66|922.67|913.57|2
1654780750000|2022-06-09 13:19:10|922.61|913.51|922.45|913.35|922.71|913.61|922.45|913.35|5
1654780760000|2022-06-09 13:19:20|922.35|913.25|922.45|913.35|922.45|913.35|922.35|913.25|2
1654780770000|2022-06-09 13:19:30|922.55|913.45|922.5|913.4|922.55|913.45|922.5|913.4|2
1654780780000|2022-06-09 13:19:40|922.45|913.35|922.4|913.3|922.45|913.35|922.4|913.3|2
1654780790000|2022-06-09 13:19:50|922.45|913.35|922.95|913.85|922.95|913.85|922.45|913.35|5
1654780800000|2022-06-09 13:20:00|923.2|914.1|922.62|913.52|923.2|914.1|922.62|913.52|7
1654780810000|2022-06-09 13:20:10|922.57|913.47|922.62|913.52|922.62|913.52|922.57|913.47|2
1654780820000|2022-06-09 13:20:20|922.52|913.42|922.35|913.25|922.52|913.42|922.35|913.25|2
1654780830000|2022-06-09 13:20:30|922.45|913.35|922.37|913.27|922.45|913.35|922.37|913.27|4
1654780840000|2022-06-09 13:20:40|922.42|913.32|922.42|913.32|922.42|913.32|922.42|913.32|1
1654780850000|2022-06-09 13:20:50|922.37|913.27|922.27|913.17|922.37|913.27|922.27|913.17|3
1654780860000|2022-06-09 13:21:00|922.32|913.22|922.47|913.37|922.47|913.37|922.32|913.22|3
1654780870000|2022-06-09 13:21:10|922.42|913.32|922.21|913.11|922.42|913.32|922.21|913.11|4
1654780880000|2022-06-09 13:21:20|922.25|913.15|922.25|913.15|922.25|913.15|922.25|913.15|1
1654780890000|2022-06-09 13:21:30|922.21|913.11|922.21|913.11|922.21|913.11|922.21|913.11|1
1654780900000|2022-06-09 13:21:40|922.36|913.26|922.31|913.21|922.41|913.31|922.31|913.21|4
1654780910000|2022-06-09 13:21:50|922.21|913.11|922.14|913.04|922.21|913.11|922.14|913.04|2
1654780920000|2022-06-09 13:22:00|922.18|913.08|923.09|913.99|923.1|914|922.18|913.08|13
1654780930000|2022-06-09 13:22:10|923.05|913.95|922.52|913.42|923.05|913.95|922.47|913.37|8
1654780940000|2022-06-09 13:22:20|922.5|913.4|922.48|913.38|922.5|913.4|922.48|913.38|2
1654780950000|2022-06-09 13:22:30|922.37|913.27|922.43|913.33|922.46|913.36|922.37|913.27|4
1654780960000|2022-06-09 13:22:40|922.52|913.42|922.52|913.42|922.52|913.42|922.47|913.37|3
1654780970000|2022-06-09 13:22:50|922.62|913.52|923.05|913.95|923.1|914|922.62|913.52|5
1654780980000|2022-06-09 13:23:00|923.13|914.03|922.4|913.3|923.13|914.03|922.4|913.3|13
1654780990000|2022-06-09 13:23:10|922.35|913.25|922.35|913.25|922.35|913.25|922.35|913.25|1
1654781000000|2022-06-09 13:23:20|922.3|913.2|922.4|913.3|922.55|913.45|922.3|913.2|6
1654781010000|2022-06-09 13:23:30|922.35|913.25|922.13|913.03|922.4|913.3|922.13|913.03|6
1654781020000|2022-06-09 13:23:40|922.08|912.98|922.15|913.05|922.15|913.05|921.97|912.87|5
1654781030000|2022-06-09 13:23:50|922.1|913|922.03|912.93|922.1|913|922.03|912.93|3
1654781040000|2022-06-09 13:24:00|922.13|913.03|922.13|913.03|922.13|913.03|922.13|913.03|1
1654781050000|2022-06-09 13:24:10|922.24|913.14|922.14|913.04|922.39|913.29|922.08|912.98|9
1654781060000|2022-06-09 13:24:20|922.13|913.03|922.13|913.03|922.13|913.03|922.13|913.03|1
1654781080000|2022-06-09 13:24:40|922.08|912.98|921.99|912.89|922.08|912.98|921.99|912.89|3
1654781090000|2022-06-09 13:24:50|922.03|912.93|922.13|913.03|922.13|913.03|922.03|912.93|4
1654781100000|2022-06-09 13:25:00|922.23|913.13|922.35|913.25|922.35|913.25|922.23|913.13|2
1654781110000|2022-06-09 13:25:10|922.3|913.2|922.25|913.15|922.3|913.2|922.25|913.15|2
1654781120000|2022-06-09 13:25:20|922.2|913.1|922.2|913.1|922.2|913.1|922.2|913.1|1
1654781130000|2022-06-09 13:25:30|922.25|913.15|922.3|913.2|922.35|913.25|922.25|913.15|3
1654781140000|2022-06-09 13:25:40|922.35|913.25|922.3|913.2|922.35|913.25|922.3|913.2|2
1654781150000|2022-06-09 13:25:50|922.35|913.25|922.55|913.45|922.6|913.5|922.35|913.25|6
1654781170000|2022-06-09 13:26:10|922.6|913.5|922.6|913.5|922.6|913.5|922.6|913.5|1
1654781180000|2022-06-09 13:26:20|922.5|913.4|922.5|913.4|922.5|913.4|922.4|913.3|4
1654781200000|2022-06-09 13:26:40|922.35|913.25|922.5|913.4|922.5|913.4|922.35|913.25|6
1654781210000|2022-06-09 13:26:50|922.65|913.55|922.65|913.55|922.65|913.55|922.65|913.55|1
1654781220000|2022-06-09 13:27:00|922.55|913.45|922.55|913.45|922.55|913.45|922.55|913.45|1
1654781250000|2022-06-09 13:27:30|922.27|913.17|922.22|913.12|922.27|913.17|922.22|913.12|2
1654781260000|2022-06-09 13:27:40|922.17|913.07|922.14|913.04|922.17|913.07|922.09|912.99|5
1654781270000|2022-06-09 13:27:50|922.19|913.09|922.6|913.5|922.6|913.5|922.19|913.09|4
1654781280000|2022-06-09 13:28:00|922.55|913.45|921.95|912.85|922.55|913.45|921.95|912.85|10
1654781340000|2022-06-09 13:29:00|921.73|912.63|921.7|912.6|921.73|912.63|921.7|912.6|2
1654781350000|2022-06-09 13:29:10|921.63|912.53|921.56|912.46|921.63|912.53|921.56|912.46|2
1654781360000|2022-06-09 13:29:20|921.6|912.5|921.7|912.6|921.7|912.6|921.6|912.5|2
1654781370000|2022-06-09 13:29:30|921.71|912.61|921.7|912.6|921.71|912.61|921.7|912.6|2
1654781380000|2022-06-09 13:29:40|921.65|912.55|921.65|912.55|921.65|912.55|921.65|912.55|1
1654781390000|2022-06-09 13:29:50|921.57|912.47|921.65|912.55|921.65|912.55|921.56|912.46|5
1654781400000|2022-06-09 13:30:00|921.66|912.56|922.4|913.3|922.4|913.3|921.61|912.51|17
1654781410000|2022-06-09 13:30:10|922.5|913.4|923.2|914.1|923.2|914.1|922.39|913.29|11
1654781420000|2022-06-09 13:30:20|923.25|914.15|923.25|914.15|923.55|914.45|923.25|914.15|15
1654781430000|2022-06-09 13:30:30|923.2|914.1|922.7|913.6|923.2|914.1|922.62|913.52|7
1654781440000|2022-06-09 13:30:40|922.67|913.57|921.62|912.52|922.67|913.57|921.62|912.52|21
1654781450000|2022-06-09 13:30:50|921.61|912.51|921.68|912.58|921.7|912.6|921.56|912.46|6
1654781460000|2022-06-09 13:31:00|921.66|912.56|921.56|912.46|921.66|912.56|921.56|912.46|9
1654781470000|2022-06-09 13:31:10|921.51|912.41|921.56|912.46|921.56|912.46|921.51|912.41|2
1654781480000|2022-06-09 13:31:20|921.47|912.37|921.41|912.31|921.51|912.41|921.41|912.31|6
1654781490000|2022-06-09 13:31:30|921.26|912.16|920.43|911.33|921.26|912.16|920.43|911.33|18
1654781500000|2022-06-09 13:31:40|920.58|911.48|921.01|911.91|921.27|912.17|920.56|911.46|16
1654781510000|2022-06-09 13:31:50|921.05|911.95|921.77|912.67|921.8|912.7|921.05|911.95|13
1654781520000|2022-06-09 13:32:00|921.79|912.69|922.65|913.55|922.66|913.56|921.7|912.6|16
1654781530000|2022-06-09 13:32:10|922.63|913.53|923.16|914.06|923.35|914.25|922.63|913.53|14
1654781540000|2022-06-09 13:32:20|923.21|914.11|922.63|913.53|923.27|914.17|922.63|913.53|10
1654781550000|2022-06-09 13:32:30|922.7|913.6|923|913.9|923|913.9|922.7|913.6|8
1654781560000|2022-06-09 13:32:40|923.05|913.95|923.05|913.95|923.45|914.35|922.9|913.8|20
1654781570000|2022-06-09 13:32:50|923|913.9|922.72|913.62|923|913.9|922.56|913.46|11
1654781580000|2022-06-09 13:33:00|922.73|913.63|922.07|912.97|922.73|913.63|922.07|912.97|20
1654781590000|2022-06-09 13:33:10|921.91|912.81|921.34|912.24|922.15|913.05|921.34|912.24|24
1654781600000|2022-06-09 13:33:20|921.32|912.22|921.3|912.2|921.44|912.34|921.3|912.2|12
1654781610000|2022-06-09 13:33:30|921.43|912.33|921.37|912.27|921.43|912.33|921.3|912.2|4
1654781620000|2022-06-09 13:33:40|921.39|912.29|922.21|913.11|922.23|913.13|921.39|912.29|24
1654781630000|2022-06-09 13:33:50|922.23|913.13|923.6|914.5|923.65|914.55|922.23|913.13|23
1654781640000|2022-06-09 13:34:00|923.7|914.6|924.2|915.1|924.45|915.35|923.7|914.6|20
1654781650000|2022-06-09 13:34:10|924.25|915.15|923.64|914.54|924.25|915.15|923.64|914.54|25
1654781660000|2022-06-09 13:34:20|923.63|914.53|925.1|916|925.25|916.15|923.63|914.53|23
1654781670000|2022-06-09 13:34:30|925.05|915.95|925.6|916.5|925.7|916.6|925|915.9|17
1654781680000|2022-06-09 13:34:40|925.55|916.45|925.25|916.15|925.6|916.5|925.15|916.05|15
1654781690000|2022-06-09 13:34:50|925.15|916.05|925.35|916.25|925.4|916.3|924.95|915.85|17
1654781700000|2022-06-09 13:35:00|925.45|916.35|925.5|916.4|926.35|917.25|925.45|916.35|17
1654781710000|2022-06-09 13:35:10|925.3|916.2|925.16|916.06|925.3|916.2|924.76|915.66|13
1654781720000|2022-06-09 13:35:20|925.44|916.34|924.79|915.69|925.45|916.35|924.79|915.69|15
1654781730000|2022-06-09 13:35:30|924.74|915.64|924.82|915.72|924.82|915.72|924.56|915.46|10
1654781740000|2022-06-09 13:35:40|924.8|915.7|925.4|916.3|925.4|916.3|924.6|915.5|15
1654781750000|2022-06-09 13:35:50|925.3|916.2|925.6|916.5|925.7|916.6|925.05|915.95|21
1654781760000|2022-06-09 13:36:00|925.55|916.45|925.4|916.3|925.6|916.5|925.2|916.1|14
1654781770000|2022-06-09 13:36:10|925.35|916.25|925.15|916.05|925.35|916.25|925.15|916.05|9
1654781780000|2022-06-09 13:36:20|925.1|916|924.74|915.64|925.1|916|924.56|915.46|7
1654781790000|2022-06-09 13:36:30|924.7|915.6|925.1|916|925.3|916.2|924.7|915.6|13
1654781800000|2022-06-09 13:36:40|924.99|915.89|925.08|915.98|925.35|916.25|924.6|915.5|17
1654781810000|2022-06-09 13:36:50|925.03|915.93|925.2|916.1|925.2|916.1|924.94|915.84|11
1654781820000|2022-06-09 13:37:00|925.15|916.05|924.7|915.6|925.3|916.2|924.7|915.6|17
1654781830000|2022-06-09 13:37:10|924.75|915.65|924.99|915.89|925.3|916.2|924.75|915.65|11
1654781840000|2022-06-09 13:37:20|924.89|915.79|925.15|916.05|925.15|916.05|924.84|915.74|9
1654781850000|2022-06-09 13:37:30|925.1|916|924.78|915.68|925.15|916.05|924.76|915.66|8
1654781860000|2022-06-09 13:37:40|924.82|915.72|924.75|915.65|925.1|916|924.75|915.65|10
1654781870000|2022-06-09 13:37:50|924.6|915.5|923.53|914.43|924.75|915.65|923.53|914.43|16
1654781880000|2022-06-09 13:38:00|923.58|914.48|923.68|914.58|923.74|914.64|923.5|914.4|11
1654781890000|2022-06-09 13:38:10|923.66|914.56|923.23|914.13|923.66|914.56|923.23|914.13|12
1654781900000|2022-06-09 13:38:20|923.39|914.29|923.3|914.2|923.39|914.29|923.2|914.1|14
1654781910000|2022-06-09 13:38:30|923.28|914.18|923.28|914.18|923.3|914.2|923.03|913.93|20
1654781920000|2022-06-09 13:38:40|923.25|914.15|923.11|914.01|923.26|914.16|923.11|914.01|6
1654781930000|2022-06-09 13:38:50|923.27|914.17|923.02|913.92|923.27|914.17|923.02|913.92|8
1654781940000|2022-06-09 13:39:00|922.98|913.88|922.1|913|923.02|913.92|922.06|912.96|26
1654781950000|2022-06-09 13:39:10|922.06|912.96|921.74|912.64|922.06|912.96|921.74|912.64|7
1654781960000|2022-06-09 13:39:20|921.79|912.69|920.81|911.71|921.85|912.75|920.66|911.56|14
1654781970000|2022-06-09 13:39:30|920.74|911.64|920.55|911.45|920.86|911.76|920.55|911.45|20
1654781980000|2022-06-09 13:39:40|920.54|911.44|920.55|911.45|920.61|911.51|920.46|911.36|14
1654781990000|2022-06-09 13:39:50|920.51|911.41|920.32|911.22|920.64|911.54|920.32|911.22|14
1654782000000|2022-06-09 13:40:00|920.31|911.21|920.21|911.11|920.32|911.22|919.1|910|24
1654782010000|2022-06-09 13:40:10|920.22|911.12|920.14|911.04|920.3|911.2|920.05|910.95|11
1654782020000|2022-06-09 13:40:20|920.16|911.06|920.5|911.4|920.5|911.4|920.11|911.01|12
1654782030000|2022-06-09 13:40:30|920.6|911.5|920.9|911.8|921.05|911.95|920.5|911.4|11
1654782040000|2022-06-09 13:40:40|920.95|911.85|920.42|911.32|921.25|912.15|920.42|911.32|18
1654782050000|2022-06-09 13:40:50|920.47|911.37|921|911.9|921.15|912.05|920.47|911.37|10
1654782060000|2022-06-09 13:41:00|920.95|911.85|920.55|911.45|921|911.9|920.5|911.4|19
1654782070000|2022-06-09 13:41:10|920.5|911.4|920.2|911.1|920.5|911.4|919.99|910.89|15
1654782080000|2022-06-09 13:41:20|920.25|911.15|919.86|910.76|920.42|911.32|919.86|910.76|10
1654782090000|2022-06-09 13:41:30|919.82|910.72|920.95|911.85|920.95|911.85|919.72|910.62|18
1654782100000|2022-06-09 13:41:40|920.9|911.8|920.4|911.3|921|911.9|920.4|911.3|11
1654782110000|2022-06-09 13:41:50|920.45|911.35|920.35|911.25|920.55|911.45|920.35|911.25|8
1654782120000|2022-06-09 13:42:00|920.28|911.18|920.02|910.92|920.28|911.18|919.96|910.86|12
1654782130000|2022-06-09 13:42:10|919.97|910.87|919.62|910.52|919.97|910.87|919.57|910.47|9
1654782140000|2022-06-09 13:42:20|919.47|910.37|919.39|910.29|919.47|910.37|919.39|910.29|8
1654782150000|2022-06-09 13:42:30|919.38|910.28|919.25|910.15|919.38|910.28|919.2|910.1|17
1654782160000|2022-06-09 13:42:40|919.2|910.1|919.1|910|919.2|910.1|919.1|910|10
1654782170000|2022-06-09 13:42:50|918.64|909.54|918.37|909.27|918.64|909.54|918.2|909.1|14
1654782180000|2022-06-09 13:43:00|918.35|909.25|917.93|908.83|918.52|909.42|917.93|908.83|18
1654782190000|2022-06-09 13:43:10|917.88|908.78|915.91|906.81|917.88|908.78|915.91|906.81|20
1654782200000|2022-06-09 13:43:20|915.9|906.8|915.91|906.81|916.67|907.57|915.9|906.8|23
1654782210000|2022-06-09 13:43:30|915.9|906.8|916.2|907.1|916.2|907.1|915.9|906.8|29
1654782220000|2022-06-09 13:43:40|916.13|907.03|916.13|907.03|916.15|907.05|915.98|906.88|13
1654782230000|2022-06-09 13:43:50|916.12|907.02|915.9|906.8|916.12|907.02|915.9|906.8|10
1654782240000|2022-06-09 13:44:00|915.97|906.87|916.09|906.99|916.22|907.12|915.97|906.87|7
1654782250000|2022-06-09 13:44:10|916.12|907.02|916.21|907.11|916.35|907.25|916.07|906.97|16
1654782260000|2022-06-09 13:44:20|916.17|907.07|916.55|907.45|916.55|907.45|916.17|907.07|11
1654782270000|2022-06-09 13:44:30|916.61|907.51|917.24|908.14|917.24|908.14|916.6|907.5|10
1654782280000|2022-06-09 13:44:40|917.2|908.1|916.51|907.41|917.4|908.3|916.48|907.38|13
1654782290000|2022-06-09 13:44:50|916.55|907.45|916.55|907.45|917.11|908.01|916.55|907.45|16
1654782300000|2022-06-09 13:45:00|916.53|907.43|917.23|908.13|917.23|908.13|916.34|907.24|19
1654782310000|2022-06-09 13:45:10|917.3|908.2|917.16|908.06|917.7|908.6|917.16|908.06|15
1654782320000|2022-06-09 13:45:20|917.07|907.97|917.15|908.05|917.27|908.17|916.7|907.6|19
1654782330000|2022-06-09 13:45:30|917.19|908.09|917.18|908.08|917.19|908.09|916.73|907.63|15
1654782340000|2022-06-09 13:45:40|917.28|908.18|917.55|908.45|917.55|908.45|917.25|908.15|9
1654782350000|2022-06-09 13:45:50|917.75|908.65|917.7|908.6|917.75|908.65|917.7|908.6|2
1654782360000|2022-06-09 13:46:00|917.75|908.65|917.15|908.05|917.8|908.7|917.15|908.05|11
1654782370000|2022-06-09 13:46:10|917.09|907.99|917|907.9|917.09|907.99|916.67|907.57|14
1654782380000|2022-06-09 13:46:20|916.95|907.85|916.79|907.69|917.14|908.04|916.78|907.68|12
1654782390000|2022-06-09 13:46:30|916.76|907.66|916.75|907.65|916.81|907.71|916.75|907.65|5
1654782400000|2022-06-09 13:46:40|916.71|907.61|916.71|907.61|916.9|907.8|916.64|907.54|13
1654782410000|2022-06-09 13:46:50|916.75|907.65|917|907.9|917.02|907.92|916.7|907.6|9
1654782420000|2022-06-09 13:47:00|916.96|907.86|917.38|908.28|917.38|908.28|916.75|907.65|18
1654782430000|2022-06-09 13:47:10|917.37|908.27|918.11|909.01|918.21|909.11|917.35|908.25|20
1654782440000|2022-06-09 13:47:20|918.1|909|918.94|909.84|919.3|910.2|918.1|909|15
1654782450000|2022-06-09 13:47:30|918.79|909.69|918.95|909.85|919.1|910|918.75|909.65|11
1654782460000|2022-06-09 13:47:40|919.05|909.95|919.7|910.6|919.75|910.65|918.59|909.49|17
1654782470000|2022-06-09 13:47:50|919.65|910.55|919.14|910.04|919.7|910.6|919.14|910.04|13
1654782480000|2022-06-09 13:48:00|919.15|910.05|920.5|911.4|920.7|911.6|919.15|910.05|18
1654782490000|2022-06-09 13:48:10|920.4|911.3|920.21|911.11|920.4|911.3|920.13|911.03|18
1654782500000|2022-06-09 13:48:20|920.25|911.15|920.6|911.5|920.8|911.7|920.25|911.15|13
1654782510000|2022-06-09 13:48:30|920.65|911.55|922.4|913.3|922.5|913.4|920.65|911.55|23
1654782520000|2022-06-09 13:48:40|922.35|913.25|922.15|913.05|922.4|913.3|921.6|912.5|22
1654782530000|2022-06-09 13:48:50|922.05|912.95|921.6|912.5|922.09|912.99|921.6|912.5|12
1654782540000|2022-06-09 13:49:00|921.58|912.48|921.41|912.31|921.58|912.48|921.22|912.12|14
1654782550000|2022-06-09 13:49:10|921.5|912.4|921.8|912.7|922.1|913|921.5|912.4|13
1654782560000|2022-06-09 13:49:20|921.75|912.65|921.59|912.49|921.75|912.65|921.59|912.49|3
1654782570000|2022-06-09 13:49:30|921.54|912.44|921.59|912.49|921.59|912.49|921.54|912.44|4
1654782580000|2022-06-09 13:49:40|921.54|912.44|921.39|912.29|921.54|912.44|921.33|912.23|7
1654782590000|2022-06-09 13:49:50|921.46|912.36|921.62|912.52|921.74|912.64|921.46|912.36|9
1654782600000|2022-06-09 13:50:00|921.64|912.54|921.26|912.16|921.64|912.54|921.1|912|20
1654782610000|2022-06-09 13:50:10|921.32|912.22|921.78|912.68|921.78|912.68|921.25|912.15|13
1654782620000|2022-06-09 13:50:20|921.8|912.7|921.71|912.61|921.95|912.85|921.71|912.61|11
1654782630000|2022-06-09 13:50:30|921.81|912.71|921.96|912.86|922.01|912.91|921.81|912.71|4
1654782640000|2022-06-09 13:50:40|921.91|912.81|921.8|912.7|922.01|912.91|921.75|912.65|13
1654782650000|2022-06-09 13:50:50|921.63|912.53|921.6|912.5|921.65|912.55|921.45|912.35|15
1654782660000|2022-06-09 13:51:00|921.65|912.55|922.9|913.8|922.9|913.8|921.65|912.55|21
1654782670000|2022-06-09 13:51:10|922.95|913.85|923.41|914.31|923.6|914.5|922.5|913.4|22
1654782680000|2022-06-09 13:51:20|923.46|914.36|923.31|914.21|923.46|914.36|923.26|914.16|11
1654782690000|2022-06-09 13:51:30|923.26|914.16|923.21|914.11|923.36|914.26|923.1|914|9
1654782700000|2022-06-09 13:51:40|923.16|914.06|923|913.9|923.2|914.1|922.79|913.69|15
1654782710000|2022-06-09 13:51:50|923.05|913.95|923.5|914.4|923.55|914.45|923|913.9|8
1654782720000|2022-06-09 13:52:00|923.55|914.45|924.05|914.95|924.1|915|923.55|914.45|14
1654782730000|2022-06-09 13:52:10|924.1|915|924.4|915.3|924.4|915.3|923.78|914.68|13
1654782740000|2022-06-09 13:52:20|924.5|915.4|924.35|915.25|924.5|915.4|924.3|915.2|6
1654782750000|2022-06-09 13:52:30|924.3|915.2|923.73|914.63|924.35|915.25|923.73|914.63|8
1654782760000|2022-06-09 13:52:40|923.78|914.68|924.19|915.09|924.19|915.09|923.78|914.68|11
1654782770000|2022-06-09 13:52:50|924.13|915.03|923.38|914.28|924.13|915.03|923.38|914.28|9
1654782780000|2022-06-09 13:53:00|923.42|914.32|923.51|914.41|923.59|914.49|923.42|914.32|9
1654782790000|2022-06-09 13:53:10|923.54|914.44|923.42|914.32|923.54|914.44|923.42|914.32|6
1654782800000|2022-06-09 13:53:20|923.41|914.31|923.41|914.31|923.45|914.35|923.18|914.08|12
1654782810000|2022-06-09 13:53:30|923.4|914.3|923.65|914.55|923.65|914.55|923.4|914.3|4
1654782820000|2022-06-09 13:53:40|923.6|914.5|923.28|914.18|923.6|914.5|923.2|914.1|5
1654782830000|2022-06-09 13:53:50|923.33|914.23|923.45|914.35|923.46|914.36|923.33|914.23|8
1654782840000|2022-06-09 13:54:00|923.53|914.43|923.77|914.67|924.15|915.05|923.53|914.43|10
1654782850000|2022-06-09 13:54:10|923.82|914.72|923.87|914.77|924.01|914.91|923.81|914.71|14
1654782860000|2022-06-09 13:54:20|923.91|914.81|923.48|914.38|923.91|914.81|923.48|914.38|6
1654782870000|2022-06-09 13:54:30|923.49|914.39|923.41|914.31|923.77|914.67|923.41|914.31|20
1654782880000|2022-06-09 13:54:40|923.4|914.3|924.06|914.96|924.22|915.12|923.4|914.3|13
1654782890000|2022-06-09 13:54:50|924.04|914.94|924.04|914.94|924.1|915|924|914.9|19
1654782900000|2022-06-09 13:55:00|923.94|914.84|923.54|914.44|924.1|915|923.06|913.96|22
1654782910000|2022-06-09 13:55:10|923.48|914.38|923.05|913.95|923.58|914.48|923.05|913.95|24
1654782920000|2022-06-09 13:55:20|923.03|913.93|923.2|914.1|923.22|914.12|923.02|913.92|9
1654782930000|2022-06-09 13:55:30|923.38|914.28|923.19|914.09|923.45|914.35|923.19|914.09|15
1654782940000|2022-06-09 13:55:40|923.14|914.04|923.37|914.27|923.37|914.27|923.14|914.04|7
1654782950000|2022-06-09 13:55:50|923.33|914.23|923.32|914.22|923.33|914.23|923.22|914.12|12
1654782960000|2022-06-09 13:56:00|923.38|914.28|924.35|915.25|924.35|915.25|923.38|914.28|11
1654782970000|2022-06-09 13:56:10|924.3|915.2|924.5|915.4|924.55|915.45|924.3|915.2|7
1654782980000|2022-06-09 13:56:20|924.45|915.35|923.99|914.89|924.5|915.4|923.99|914.89|13
1654782990000|2022-06-09 13:56:30|923.92|914.82|924.1|915|924.17|915.07|923.39|914.29|17
1654783000000|2022-06-09 13:56:40|924.07|914.97|924.04|914.94|924.14|915.04|924|914.9|7
1654783010000|2022-06-09 13:56:50|924.02|914.92|923.3|914.2|924.02|914.92|923.3|914.2|17
1654783020000|2022-06-09 13:57:00|923.25|914.15|923.9|914.8|923.9|914.8|923.21|914.11|15
1654783030000|2022-06-09 13:57:10|923.88|914.78|923.23|914.13|923.9|914.8|923.2|914.1|19
1654783040000|2022-06-09 13:57:20|923.2|914.1|923.25|914.15|923.26|914.16|923.18|914.08|9
1654783050000|2022-06-09 13:57:30|923.37|914.27|923.2|914.1|923.37|914.27|923.2|914.1|9
1654783060000|2022-06-09 13:57:40|923.17|914.07|923.15|914.05|923.33|914.23|923.14|914.04|17
1654783070000|2022-06-09 13:57:50|923.27|914.17|923.13|914.03|923.33|914.23|923.13|914.03|16
1654783080000|2022-06-09 13:58:00|923.12|914.02|922.29|913.19|923.12|914.02|922.29|913.19|23
1654783090000|2022-06-09 13:58:10|922.36|913.26|922.84|913.74|922.84|913.74|922.34|913.24|13
1654783100000|2022-06-09 13:58:20|922.92|913.82|923.05|913.95|923.19|914.09|922.92|913.82|20
1654783110000|2022-06-09 13:58:30|922.96|913.86|923|913.9|923.07|913.97|922.85|913.75|12
1654783120000|2022-06-09 13:58:40|922.99|913.89|922.99|913.89|923.11|914.01|922.93|913.83|19
1654783130000|2022-06-09 13:58:50|923.07|913.97|923.82|914.72|924.05|914.95|923.07|913.97|21
1654783140000|2022-06-09 13:59:00|923.72|914.62|924.04|914.94|924.04|914.94|923.69|914.59|6
1654783150000|2022-06-09 13:59:10|924.05|914.95|923.66|914.56|924.07|914.97|923.57|914.47|16
1654783160000|2022-06-09 13:59:20|923.64|914.54|924.04|914.94|924.04|914.94|923.64|914.54|10
1654783170000|2022-06-09 13:59:30|924.19|915.09|923.72|914.62|924.65|915.55|923.72|914.62|15
1654783180000|2022-06-09 13:59:40|923.77|914.67|924.22|915.12|924.22|915.12|923.77|914.67|9
1654783190000|2022-06-09 13:59:50|924.23|915.13|925.3|916.2|925.35|916.25|924.23|915.13|13
1654783200000|2022-06-09 14:00:00|925.25|916.15|925.15|916.05|925.3|916.2|925|915.9|14
1654783210000|2022-06-09 14:00:10|925.3|916.2|925.2|916.1|925.45|916.35|925.2|916.1|9
1654783220000|2022-06-09 14:00:20|925.25|916.15|925.6|916.5|926.05|916.95|925.2|916.1|14
1654783230000|2022-06-09 14:00:30|925.65|916.55|925.35|916.25|925.65|916.55|925.25|916.15|8
1654783240000|2022-06-09 14:00:40|925.45|916.35|925.15|916.05|925.45|916.35|925.15|916.05|13
1654783250000|2022-06-09 14:00:50|925.2|916.1|925.2|916.1|925.2|916.1|925.15|916.05|7
1654783260000|2022-06-09 14:01:00|925.15|916.05|924.87|915.77|925.2|916.1|924.87|915.77|6
1654783270000|2022-06-09 14:01:10|924.88|915.78|924.88|915.78|924.88|915.78|924.88|915.78|1
1654783280000|2022-06-09 14:01:20|924.87|915.77|924.49|915.39|924.87|915.77|924.49|915.39|11
1654783290000|2022-06-09 14:01:30|924.51|915.41|924.99|915.89|925.3|916.2|924.51|915.41|16
1654783300000|2022-06-09 14:01:40|924.94|915.84|924.79|915.69|924.94|915.84|924.72|915.62|13
1654783310000|2022-06-09 14:01:50|924.91|915.81|924.96|915.86|924.96|915.86|924.91|915.81|2
1654783320000|2022-06-09 14:02:00|924.9|915.8|925.06|915.96|925.16|916.06|924.9|915.8|4
1654783330000|2022-06-09 14:02:10|925.01|915.91|925.6|916.5|925.95|916.85|925.01|915.91|20
1654783340000|2022-06-09 14:02:20|925.65|916.55|925.4|916.3|925.85|916.75|925.4|916.3|15
1654783350000|2022-06-09 14:02:30|925.35|916.25|925.45|916.35|925.5|916.4|925.3|916.2|6
1654783360000|2022-06-09 14:02:40|925.55|916.45|925.5|916.4|925.6|916.5|925.5|916.4|7
1654783370000|2022-06-09 14:02:50|925.55|916.45|925.9|916.8|925.9|916.8|925.55|916.45|12
1654783380000|2022-06-09 14:03:00|925.89|916.79|926.95|917.85|926.95|917.85|925.84|916.74|13
1654783390000|2022-06-09 14:03:10|926.9|917.8|927.4|918.3|927.4|918.3|926.55|917.45|16
1654783400000|2022-06-09 14:03:20|927.45|918.35|927.25|918.15|927.55|918.45|927.25|918.15|13
1654783410000|2022-06-09 14:03:30|927.3|918.2|927.35|918.25|927.5|918.4|927.25|918.15|12
1654783420000|2022-06-09 14:03:40|927.4|918.3|927.6|918.5|928.1|919|927.4|918.3|18
1654783430000|2022-06-09 14:03:50|927.75|918.65|927.95|918.85|928.1|919|927.75|918.65|15
1654783440000|2022-06-09 14:04:00|928|918.9|927.95|918.85|928.05|918.95|927.75|918.65|14
1654783450000|2022-06-09 14:04:10|927.9|918.8|928|918.9|928.4|919.3|927.9|918.8|13
1654783460000|2022-06-09 14:04:20|928.05|918.95|928|918.9|928.4|919.3|928|918.9|13
1654783470000|2022-06-09 14:04:30|928.1|919|928.1|919|928.15|919.05|928|918.9|10
1654783480000|2022-06-09 14:04:40|928.05|918.95|928|918.9|928.3|919.2|928|918.9|9
1654783490000|2022-06-09 14:04:50|928.1|919|927.63|918.53|928.1|919|927.58|918.48|9
1654783500000|2022-06-09 14:05:00|927.58|918.48|927.51|918.41|927.63|918.53|927.51|918.41|3
1654783510000|2022-06-09 14:05:10|927.21|918.11|927.21|918.11|927.32|918.22|927.21|918.11|4
1654783520000|2022-06-09 14:05:20|926.88|917.78|926.6|917.5|926.88|917.78|926.56|917.46|6
1654783530000|2022-06-09 14:05:30|926.56|917.46|926.56|917.46|926.56|917.46|926.56|917.46|1
1654783550000|2022-06-09 14:05:50|926.06|916.96|925.53|916.43|926.06|916.96|925.53|916.43|13
1654783560000|2022-06-09 14:06:00|925.41|916.31|925.97|916.87|925.97|916.87|925.41|916.31|17
1654783570000|2022-06-09 14:06:10|926.02|916.92|925.65|916.55|926.02|916.92|925.64|916.54|20
1654783580000|2022-06-09 14:06:20|925.63|916.53|924.63|915.53|925.7|916.6|924.63|915.53|13
1654783590000|2022-06-09 14:06:30|924.6|915.5|924.64|915.54|924.96|915.86|924.6|915.5|14
1654783600000|2022-06-09 14:06:40|924.69|915.59|924.89|915.79|924.89|915.79|924.58|915.48|13
1654783610000|2022-06-09 14:06:50|925.04|915.94|925.25|916.15|925.33|916.23|924.94|915.84|18
1654783620000|2022-06-09 14:07:00|925.2|916.1|925.01|915.91|925.27|916.17|925.01|915.91|16
1654783630000|2022-06-09 14:07:10|924.98|915.88|925.42|916.32|925.42|916.32|924.98|915.88|15
1654783640000|2022-06-09 14:07:20|925.33|916.23|925.27|916.17|925.41|916.31|925.14|916.04|23
1654783650000|2022-06-09 14:07:30|925.24|916.14|924.56|915.46|925.24|916.14|924.56|915.46|24
1654783660000|2022-06-09 14:07:40|924.58|915.48|924.51|915.41|924.65|915.55|924.51|915.41|11
1654783670000|2022-06-09 14:07:50|924.5|915.4|924.45|915.35|924.69|915.59|924.45|915.35|18
1654783680000|2022-06-09 14:08:00|924.36|915.26|924.25|915.15|924.43|915.33|924.25|915.15|15
1654783690000|2022-06-09 14:08:10|924.16|915.06|923.62|914.52|924.17|915.07|923.49|914.39|14
1654783700000|2022-06-09 14:08:20|923.72|914.62|923.39|914.29|923.72|914.62|923.34|914.24|14
1654783710000|2022-06-09 14:08:30|923.38|914.28|924.13|915.03|924.13|915.03|923.12|914.02|23
1654783720000|2022-06-09 14:08:40|924.12|915.02|924.03|914.93|924.12|915.02|924.02|914.92|7
1654783730000|2022-06-09 14:08:50|924.17|915.07|923.58|914.48|924.17|915.07|923.54|914.44|14
1654783740000|2022-06-09 14:09:00|923.57|914.47|923.51|914.41|923.57|914.47|923.45|914.35|11
1654783750000|2022-06-09 14:09:10|923.47|914.37|923.72|914.62|924|914.9|923.47|914.37|14
1654783760000|2022-06-09 14:09:20|923.67|914.57|923.63|914.53|923.68|914.58|923.44|914.34|15
1654783770000|2022-06-09 14:09:30|923.64|914.54|923.53|914.43|923.64|914.54|923.53|914.43|6
1654783780000|2022-06-09 14:09:40|923.64|914.54|923.12|914.02|923.64|914.54|923.05|913.95|17
1654783790000|2022-06-09 14:09:50|923.11|914.01|923.09|913.99|923.11|914.01|922.51|913.41|17
1654783800000|2022-06-09 14:10:00|923.11|914.01|922.62|913.52|923.11|914.01|922.44|913.34|20
1654783810000|2022-06-09 14:10:10|922.72|913.62|923.16|914.06|923.18|914.08|922.72|913.62|11
1654783820000|2022-06-09 14:10:20|923.21|914.11|923.61|914.51|923.61|914.51|923.21|914.11|11
1654783830000|2022-06-09 14:10:30|923.89|914.79|923.83|914.73|923.92|914.82|923.76|914.66|8
1654783840000|2022-06-09 14:10:40|923.84|914.74|923.62|914.52|923.84|914.74|923.5|914.4|7
1654783850000|2022-06-09 14:10:50|923.55|914.45|923.23|914.13|923.55|914.45|923.23|914.13|11
1654783860000|2022-06-09 14:11:00|923.3|914.2|923.34|914.24|923.44|914.34|923.28|914.18|19
1654783870000|2022-06-09 14:11:10|923.42|914.32|923.25|914.15|923.42|914.32|923.25|914.15|7
1654783880000|2022-06-09 14:11:20|923.32|914.22|923.28|914.18|923.32|914.22|923.13|914.03|8
1654783890000|2022-06-09 14:11:30|923.3|914.2|923.4|914.3|923.68|914.58|923.3|914.2|12
1654783900000|2022-06-09 14:11:40|923.33|914.23|922.98|913.88|923.33|914.23|922.98|913.88|16
1654783910000|2022-06-09 14:11:50|922.87|913.77|922.91|913.81|922.91|913.81|922.66|913.56|9
1654783920000|2022-06-09 14:12:00|922.96|913.86|923.32|914.22|923.35|914.25|922.96|913.86|17
1654783930000|2022-06-09 14:12:10|923.31|914.21|923.31|914.21|923.35|914.25|923.25|914.15|13
1654783940000|2022-06-09 14:12:20|923.29|914.19|923.61|914.51|923.82|914.72|923.29|914.19|16
1654783950000|2022-06-09 14:12:30|923.67|914.57|923.83|914.73|923.94|914.84|923.67|914.57|12
1654783960000|2022-06-09 14:12:40|923.84|914.74|923.78|914.68|923.99|914.89|923.6|914.5|14
1654783970000|2022-06-09 14:12:50|923.75|914.65|923.76|914.66|923.86|914.76|923.65|914.55|13
1654783980000|2022-06-09 14:13:00|923.67|914.57|924.26|915.16|924.28|915.18|923.55|914.45|19
1654783990000|2022-06-09 14:13:10|924.29|915.19|924.31|915.21|924.36|915.26|924.16|915.06|8
1654784000000|2022-06-09 14:13:20|924.26|915.16|924.17|915.07|924.26|915.16|923.98|914.88|9
1654784010000|2022-06-09 14:13:30|924.32|915.22|925|915.9|925.2|916.1|924.32|915.22|8
1654784020000|2022-06-09 14:13:40|924.95|915.85|925.1|916|925.1|916|924.5|915.4|8
1654784030000|2022-06-09 14:13:50|925.05|915.95|925.25|916.15|925.3|916.2|925.05|915.95|4
1654784040000|2022-06-09 14:14:00|925.23|916.13|924.8|915.7|925.23|916.13|924.8|915.7|11
1654784050000|2022-06-09 14:14:10|924.63|915.53|924.7|915.6|924.99|915.89|924.56|915.46|14
1654784060000|2022-06-09 14:14:20|924.62|915.52|925.13|916.03|925.13|916.03|924.51|915.41|18
1654784070000|2022-06-09 14:14:30|925.11|916.01|925.46|916.36|925.51|916.41|925.11|916.01|7
1654784080000|2022-06-09 14:14:40|925.41|916.31|925.9|916.8|925.9|916.8|925.36|916.26|6
1654784090000|2022-06-09 14:14:50|926|916.9|926|916.9|926.05|916.95|926|916.9|3
1654784100000|2022-06-09 14:15:00|925.95|916.85|926.28|917.18|926.28|917.18|925.95|916.85|16
1654784110000|2022-06-09 14:15:10|926.31|917.21|927.4|918.3|927.7|918.6|926.31|917.21|17
1654784120000|2022-06-09 14:15:20|927.45|918.35|927.95|918.85|928.55|919.45|927.45|918.35|31
1654784130000|2022-06-09 14:15:30|927.9|918.8|927.95|918.85|928.15|919.05|927.8|918.7|15
1654784140000|2022-06-09 14:15:40|928|918.9|928.05|918.95|928.05|918.95|927.45|918.35|16
1654784150000|2022-06-09 14:15:50|928|918.9|927.45|918.35|928.05|918.95|927.45|918.35|15
1654784160000|2022-06-09 14:16:00|927.5|918.4|928.15|919.05|928.2|919.1|927.45|918.35|17
1654784170000|2022-06-09 14:16:10|928.2|919.1|928.55|919.45|928.65|919.55|928.05|918.95|20
1654784180000|2022-06-09 14:16:20|928.5|919.4|928.35|919.25|928.6|919.5|928.3|919.2|10
1654784190000|2022-06-09 14:16:30|928.4|919.3|928.2|919.1|928.4|919.3|927.9|918.8|12
1654784200000|2022-06-09 14:16:40|928.15|919.05|927.9|918.8|928.2|919.1|927.85|918.75|10
1654784210000|2022-06-09 14:16:50|928|918.9|927.55|918.45|928.1|919|927.5|918.4|10
1654784220000|2022-06-09 14:17:00|927.5|918.4|928.1|919|928.1|919|927.5|918.4|12
1654784230000|2022-06-09 14:17:10|928.25|919.15|928.1|919|928.5|919.4|927.95|918.85|11
1654784240000|2022-06-09 14:17:20|928.05|918.95|927.4|918.3|928.3|919.2|927.4|918.3|12
1654784250000|2022-06-09 14:17:30|927.3|918.2|927.25|918.15|927.3|918.2|926.57|917.47|11
1654784260000|2022-06-09 14:17:40|927.34|918.24|927.8|918.7|928.27|919.17|927.34|918.24|17
1654784270000|2022-06-09 14:17:50|927.75|918.65|927.7|918.6|927.85|918.75|927.7|918.6|7
1654784280000|2022-06-09 14:18:00|927.28|918.18|927.11|918.01|927.28|918.18|927.08|917.98|12
1654784290000|2022-06-09 14:18:10|927.09|917.99|926.72|917.62|927.19|918.09|926.72|917.62|12
1654784300000|2022-06-09 14:18:20|926.71|917.61|926.72|917.62|926.82|917.72|926.67|917.57|7
1654784310000|2022-06-09 14:18:30|926.71|917.61|926.48|917.38|926.92|917.82|926.48|917.38|9
1654784320000|2022-06-09 14:18:40|926.41|917.31|926.74|917.64|926.74|917.64|926.4|917.3|10
1654784330000|2022-06-09 14:18:50|926.64|917.54|926.98|917.88|927.15|918.05|926.64|917.54|10
1654784340000|2022-06-09 14:19:00|926.79|917.69|927.15|918.05|927.2|918.1|926.35|917.25|21
1654784350000|2022-06-09 14:19:10|927.2|918.1|927.4|918.3|927.4|918.3|927.2|918.1|6
1654784360000|2022-06-09 14:19:20|927.45|918.35|927.25|918.15|927.6|918.5|927.25|918.15|15
1654784370000|2022-06-09 14:19:30|927.2|918.1|926.97|917.87|927.2|918.1|926.87|917.77|9
1654784380000|2022-06-09 14:19:40|926.92|917.82|926.92|917.82|926.92|917.82|926.87|917.77|5
1654784390000|2022-06-09 14:19:50|926.87|917.77|927.25|918.15|927.25|918.15|926.87|917.77|6
1654784400000|2022-06-09 14:20:00|927.4|918.3|927.4|918.3|927.4|918.3|927.35|918.25|3
1654784410000|2022-06-09 14:20:10|927.35|918.25|927.65|918.55|927.65|918.55|927.35|918.25|4
1654784420000|2022-06-09 14:20:20|927.7|918.6|928.1|919|928.1|919|927.7|918.6|10
1654784430000|2022-06-09 14:20:30|927.85|918.75|927.47|918.37|928|918.9|927.47|918.37|8
1654784440000|2022-06-09 14:20:40|927.4|918.3|926.9|917.8|927.45|918.35|926.9|917.8|15
1654784450000|2022-06-09 14:20:50|926.89|917.79|926.97|917.87|926.97|917.87|926.87|917.77|7
1654784460000|2022-06-09 14:21:00|927.16|918.06|927.2|918.1|927.41|918.31|927.09|917.99|15
1654784470000|2022-06-09 14:21:10|927.24|918.14|927.15|918.05|927.24|918.14|927.15|918.05|9
1654784480000|2022-06-09 14:21:20|927.22|918.12|927.95|918.85|928.1|919|927.22|918.12|11
1654784490000|2022-06-09 14:21:30|927.9|918.8|928.6|919.5|928.65|919.55|927.9|918.8|13
1654784500000|2022-06-09 14:21:40|928.5|919.4|928.15|919.05|928.5|919.4|928.15|919.05|11
1654784510000|2022-06-09 14:21:50|928.2|919.1|928.1|919|928.35|919.25|928.1|919|13
1654784520000|2022-06-09 14:22:00|928.15|919.05|928.5|919.4|928.55|919.45|928.15|919.05|11
1654784530000|2022-06-09 14:22:10|928.65|919.55|929.15|920.05|929.15|920.05|928.65|919.55|10
1654784540000|2022-06-09 14:22:20|929.25|920.15|928.75|919.65|929.25|920.15|928.54|919.44|13
1654784550000|2022-06-09 14:22:30|928.85|919.75|929.05|919.95|929.05|919.95|928.7|919.6|14
1654784560000|2022-06-09 14:22:40|928.95|919.85|929.05|919.95|929.25|920.15|928.8|919.7|9
1654784570000|2022-06-09 14:22:50|929.1|920|928.95|919.85|929.2|920.1|928.95|919.85|10
1654784580000|2022-06-09 14:23:00|928.9|919.8|929|919.9|929|919.9|928.85|919.75|13
1654784590000|2022-06-09 14:23:10|929.05|919.95|929.4|920.3|929.4|920.3|929.05|919.95|8
1654784600000|2022-06-09 14:23:20|929.45|920.35|930.35|921.25|930.55|921.45|929.45|920.35|18
1654784610000|2022-06-09 14:23:30|930.45|921.35|930.45|921.35|930.5|921.4|930.4|921.3|5
1654784620000|2022-06-09 14:23:40|930.4|921.3|930.95|921.85|930.95|921.85|930.05|920.95|12
1654784630000|2022-06-09 14:23:50|931|921.9|930.95|921.85|931.25|922.15|930.95|921.85|9
1654784640000|2022-06-09 14:24:00|931|921.9|930.7|921.6|931.2|922.1|930.65|921.55|20
1654784650000|2022-06-09 14:24:10|930.75|921.65|930.95|921.85|931.1|922|930.75|921.65|9
1654784660000|2022-06-09 14:24:20|931|921.9|930.9|921.8|931.05|921.95|930.7|921.6|10
1654784670000|2022-06-09 14:24:30|931|921.9|931.1|922|931.15|922.05|931|921.9|6
1654784680000|2022-06-09 14:24:40|931.15|922.05|931.3|922.2|931.3|922.2|931.05|921.95|11
1654784690000|2022-06-09 14:24:50|931.35|922.25|931.6|922.5|931.6|922.5|931.3|922.2|11
1654784700000|2022-06-09 14:25:00|931.65|922.55|931.75|922.65|932.2|923.1|931.65|922.55|16
1654784710000|2022-06-09 14:25:10|931.7|922.6|932.2|923.1|932.25|923.15|931.65|922.55|14
1654784720000|2022-06-09 14:25:20|932.15|923.05|932.2|923.1|932.3|923.2|931.95|922.85|9
1654784730000|2022-06-09 14:25:30|932.25|923.15|932.3|923.2|932.4|923.3|932.25|923.15|5
1654784740000|2022-06-09 14:25:40|932.25|923.15|932.3|923.2|932.4|923.3|932.25|923.15|7
1654784750000|2022-06-09 14:25:50|932.25|923.15|932.3|923.2|932.35|923.25|932.25|923.15|4
1654784760000|2022-06-09 14:26:00|932.1|923|932.2|923.1|932.2|923.1|932.1|923|2
1654784770000|2022-06-09 14:26:10|932.15|923.05|932.3|923.2|932.4|923.3|932.1|923|9
1654784780000|2022-06-09 14:26:20|932.35|923.25|932.25|923.15|932.35|923.25|932.15|923.05|10
1654784790000|2022-06-09 14:26:30|932.3|923.2|932.95|923.85|932.95|923.85|932.3|923.2|10
1654784800000|2022-06-09 14:26:40|933.15|924.05|933.5|924.4|933.5|924.4|933.15|924.05|22
1654784810000|2022-06-09 14:26:50|933.45|924.35|932.75|923.65|933.45|924.35|932.75|923.65|21
1654784820000|2022-06-09 14:27:00|932.85|923.75|933.1|924|933.15|924.05|932.75|923.65|8
1654784830000|2022-06-09 14:27:10|933.05|923.95|933.35|924.25|933.4|924.3|932.9|923.8|13
1654784840000|2022-06-09 14:27:20|933.4|924.3|933.3|924.2|933.4|924.3|933.2|924.1|6
1654784850000|2022-06-09 14:27:30|933.25|924.15|933.25|924.15|933.35|924.25|933.25|924.15|10
1654784860000|2022-06-09 14:27:40|933.3|924.2|933.3|924.2|933.35|924.25|933.25|924.15|13
1654784870000|2022-06-09 14:27:50|933.25|924.15|933.3|924.2|933.3|924.2|933.2|924.1|10
1654784880000|2022-06-09 14:28:00|933.25|924.15|933.3|924.2|933.3|924.2|933.2|924.1|6
1654784890000|2022-06-09 14:28:10|933.35|924.25|933.4|924.3|933.55|924.45|933.3|924.2|15
1654784900000|2022-06-09 14:28:20|933.35|924.25|933.1|924|933.35|924.25|933.1|924|8
1654784910000|2022-06-09 14:28:30|933.15|924.05|933.35|924.25|933.4|924.3|933.15|924.05|11
1654784920000|2022-06-09 14:28:40|933.4|924.3|933.6|924.5|933.65|924.55|933.35|924.25|10
1654784930000|2022-06-09 14:28:50|933.65|924.55|933.65|924.55|933.7|924.6|933.35|924.25|8
1654784940000|2022-06-09 14:29:00|933.6|924.5|933.45|924.35|933.6|924.5|933.25|924.15|5
1654784950000|2022-06-09 14:29:10|933.5|924.4|933.2|924.1|933.75|924.65|933.2|924.1|11
1654784960000|2022-06-09 14:29:20|933.25|924.15|933.4|924.3|933.5|924.4|933.25|924.15|10
1654784970000|2022-06-09 14:29:30|933.45|924.35|933.65|924.55|933.85|924.75|933.45|924.35|5
1654784980000|2022-06-09 14:29:40|933.6|924.5|933.75|924.65|933.75|924.65|933.55|924.45|12
1654784990000|2022-06-09 14:29:50|933.65|924.55|934.25|925.15|934.25|925.15|933.55|924.45|10
1654785000000|2022-06-09 14:30:00|934.1|925|934.15|925.05|934.3|925.2|933.95|924.85|21
1654785010000|2022-06-09 14:30:10|934.25|925.15|934.75|925.65|934.8|925.7|934.1|925|17
1654785020000|2022-06-09 14:30:20|934.8|925.7|934.8|925.7|934.85|925.75|934.45|925.35|16
1654785030000|2022-06-09 14:30:30|934.9|925.8|934.7|925.6|935.05|925.95|934.7|925.6|12
1654785040000|2022-06-09 14:30:40|934.6|925.5|934.4|925.3|934.7|925.6|934.4|925.3|16
1654785050000|2022-06-09 14:30:50|934.55|925.45|934.6|925.5|934.7|925.6|934.5|925.4|10
1654785060000|2022-06-09 14:31:00|934.55|925.45|934.45|925.35|934.55|925.45|934.4|925.3|11
1654785080000|2022-06-09 14:31:20|934.4|925.3|934.45|925.35|934.45|925.35|934.4|925.3|2
1654785090000|2022-06-09 14:31:30|934.55|925.45|934.35|925.25|934.6|925.5|934.35|925.25|4
1654785100000|2022-06-09 14:31:40|934.3|925.2|934.3|925.2|934.3|925.2|934.3|925.2|1
1654785110000|2022-06-09 14:31:50|934.35|925.25|934.3|925.2|934.35|925.25|934.3|925.2|6
1654785120000|2022-06-09 14:32:00|934.35|925.25|934.35|925.25|934.53|925.43|934.3|925.2|11
1654785140000|2022-06-09 14:32:20|934.25|925.15|934.12|925.02|934.25|925.15|934.11|925.01|4
1654785150000|2022-06-09 14:32:30|933.85|924.75|932.78|923.68|933.85|924.75|932.78|923.68|14
1654785160000|2022-06-09 14:32:40|932.96|923.86|932.81|923.71|932.98|923.88|932.81|923.71|3
1654785180000|2022-06-09 14:33:00|932.88|923.78|932.81|923.71|932.88|923.78|932.81|923.71|2
1654785190000|2022-06-09 14:33:10|932.69|923.59|932.57|923.47|932.69|923.59|932.57|923.47|4
1654785210000|2022-06-09 14:33:30|932.61|923.51|936.07|926.97|936.07|926.97|932.58|923.48|13
1654785220000|2022-06-09 14:33:40|935.9|926.8|936.1|927|936.2|927.1|935.32|926.22|16
1654785230000|2022-06-09 14:33:50|936.15|927.05|936.35|927.25|936.35|927.25|936.1|927|9
1654785240000|2022-06-09 14:34:00|936.25|927.15|936.45|927.35|936.45|927.35|936.15|927.05|12
1654785250000|2022-06-09 14:34:10|936.35|927.25|937.1|928|937.2|928.1|936.35|927.25|12
1654785260000|2022-06-09 14:34:20|937.15|928.05|937.2|928.1|937.2|928.1|937.1|928|4
1654785270000|2022-06-09 14:34:30|937.15|928.05|940|930.9|940|930.9|937.15|928.05|16
1654785280000|2022-06-09 14:34:40|939.95|930.85|940.65|931.55|940.7|931.6|939.95|930.85|18
1654785290000|2022-06-09 14:34:50|940.5|931.4|939.85|930.75|940.5|931.4|939.6|930.5|14
1654785300000|2022-06-09 14:35:00|939.9|930.8|940.35|931.25|940.35|931.25|939.6|930.5|13
1654785310000|2022-06-09 14:35:10|940.3|931.2|940.2|931.1|940.4|931.3|940.1|931|11
1654785320000|2022-06-09 14:35:20|940.25|931.15|940.5|931.4|940.5|931.4|940.2|931.1|11
1654785330000|2022-06-09 14:35:30|940.45|931.35|940.5|931.4|940.6|931.5|940.4|931.3|11
1654785340000|2022-06-09 14:35:40|940.55|931.45|940.45|931.35|940.7|931.6|940.45|931.35|8
1654785350000|2022-06-09 14:35:50|940.4|931.3|940.6|931.5|940.6|931.5|940.2|931.1|15
1654785360000|2022-06-09 14:36:00|940.65|931.55|940.4|931.3|940.7|931.6|940.4|931.3|17
1654785370000|2022-06-09 14:36:10|940.35|931.25|940.45|931.35|940.55|931.45|940.3|931.2|14
1654785380000|2022-06-09 14:36:20|940.4|931.3|940.45|931.35|940.45|931.35|940.4|931.3|4
1654785390000|2022-06-09 14:36:30|940.4|931.3|940.43|931.33|940.95|931.85|940.4|931.3|18
1654785400000|2022-06-09 14:36:40|940.4|931.3|940.2|931.1|940.45|931.35|940.2|931.1|10
1654785420000|2022-06-09 14:37:00|940.15|931.05|939.86|930.76|940.2|931.1|939.86|930.76|7
1654785430000|2022-06-09 14:37:10|939.96|930.86|940.1|931|940.2|931.1|939.96|930.86|10
1654785440000|2022-06-09 14:37:20|940.05|930.95|939.37|930.27|940.05|930.95|939.37|930.27|7
1654785450000|2022-06-09 14:37:30|939.21|930.11|939.3|930.2|939.42|930.32|938.99|929.89|16
1654785460000|2022-06-09 14:37:40|939.25|930.15|939.47|930.37|939.47|930.37|939.25|930.15|9
1654785470000|2022-06-09 14:37:50|939.45|930.35|940.15|931.05|940.3|931.2|939.41|930.31|18
1654785480000|2022-06-09 14:38:00|940.2|931.1|940.05|930.95|940.25|931.15|940.05|930.95|5
1654785490000|2022-06-09 14:38:10|940.1|931|940.05|930.95|940.18|931.08|940.05|930.95|7
1654785500000|2022-06-09 14:38:20|940|930.9|939.2|930.1|940|930.9|939.2|930.1|8
1654785510000|2022-06-09 14:38:30|939.15|930.05|938.95|929.85|939.15|930.05|938.95|929.85|3
1654785520000|2022-06-09 14:38:40|938.9|929.8|938.9|929.8|938.95|929.85|938.39|929.29|11
1654785530000|2022-06-09 14:38:50|938.95|929.85|938.95|929.85|939.15|930.05|938.95|929.85|7
1654785540000|2022-06-09 14:39:00|939.1|930|939|929.9|939.1|930|938.95|929.85|5
1654785550000|2022-06-09 14:39:10|938.95|929.85|938.25|929.15|938.95|929.85|938.25|929.15|15
1654785560000|2022-06-09 14:39:20|938.2|929.1|938.25|929.15|938.25|929.15|938.15|929.05|8
1654785570000|2022-06-09 14:39:30|938.3|929.2|938.11|929.01|938.4|929.3|938.11|929.01|10
1654785580000|2022-06-09 14:39:40|938.16|929.06|938.5|929.4|938.95|929.85|938.16|929.06|16
1654785590000|2022-06-09 14:39:50|938.45|929.35|938.45|929.35|938.6|929.5|938.4|929.3|13
1654785600000|2022-06-09 14:40:00|938.4|929.3|938.4|929.3|938.45|929.35|938.35|929.25|11
1654785610000|2022-06-09 14:40:10|938.3|929.2|938.15|929.05|938.4|929.3|938.15|929.05|12
1654785620000|2022-06-09 14:40:20|938.1|929|937.89|928.79|938.1|929|937.89|928.79|9
1654785630000|2022-06-09 14:40:30|937.79|928.69|937.78|928.68|937.86|928.76|937.76|928.66|12
1654785640000|2022-06-09 14:40:40|937.8|928.7|937.66|928.56|937.8|928.7|937.64|928.54|15
1654785650000|2022-06-09 14:40:50|937.65|928.55|936.67|927.57|937.65|928.55|936.59|927.49|17
1654785660000|2022-06-09 14:41:00|936.72|927.62|936.67|927.57|936.82|927.72|936.67|927.57|9
1654785670000|2022-06-09 14:41:10|936.73|927.63|937.35|928.25|937.4|928.3|936.4|927.3|14
1654785680000|2022-06-09 14:41:20|937.4|928.3|937.1|928|937.55|928.45|937.1|928|16
1654785690000|2022-06-09 14:41:30|937.15|928.05|937.55|928.45|937.6|928.5|937.15|928.05|16
1654785700000|2022-06-09 14:41:40|937.5|928.4|937.3|928.2|937.5|928.4|937.3|928.2|6
1654785710000|2022-06-09 14:41:50|937.25|928.15|936.95|927.85|937.25|928.15|936.95|927.85|6
1654785720000|2022-06-09 14:42:00|936.9|927.8|936.9|927.8|937.1|928|936.9|927.8|10
1654785730000|2022-06-09 14:42:10|936.81|927.71|936.35|927.25|936.81|927.71|936.35|927.25|5
1654785740000|2022-06-09 14:42:20|936.3|927.2|936.25|927.15|936.3|927.2|936.25|927.15|4
1654785750000|2022-06-09 14:42:30|936.2|927.1|936.15|927.05|936.2|927.1|936.15|927.05|4
1654785760000|2022-06-09 14:42:40|936.1|927|936.1|927|936.1|927|936.1|927|1
1654785770000|2022-06-09 14:42:50|936|926.9|936|926.9|936|926.9|936|926.9|1
1654785780000|2022-06-09 14:43:00|936.1|927|936.3|927.2|936.65|927.55|936.1|927|13
1654785790000|2022-06-09 14:43:10|936.35|927.25|936.4|927.3|936.4|927.3|936.35|927.25|6
1654785800000|2022-06-09 14:43:20|936.45|927.35|936.12|927.02|936.45|927.35|936.02|926.92|6
1654785810000|2022-06-09 14:43:30|936.07|926.97|935.18|926.08|936.07|926.97|935.18|926.08|9
1654785820000|2022-06-09 14:43:40|935.14|926.04|935.13|926.03|935.18|926.08|935.13|926.03|5
1654785830000|2022-06-09 14:43:50|935.08|925.98|935.08|925.98|935.28|926.18|935.08|925.98|6
1654785840000|2022-06-09 14:44:00|935.09|925.99|935.18|926.08|935.18|926.08|935.09|925.99|2
1654785850000|2022-06-09 14:44:10|935.28|926.18|935.43|926.33|935.53|926.43|935.28|926.18|8
1654785860000|2022-06-09 14:44:20|935.53|926.43|935.63|926.53|935.63|926.53|935.53|926.43|2
1654785870000|2022-06-09 14:44:30|935.68|926.58|936.15|927.05|936.25|927.15|935.68|926.58|9
1654785880000|2022-06-09 14:44:40|936.2|927.1|936.4|927.3|936.4|927.3|936.15|927.05|8
1654785890000|2022-06-09 14:44:50|936.35|927.25|936|926.9|936.35|927.25|936|926.9|6
1654785900000|2022-06-09 14:45:00|936.05|926.95|936.2|927.1|936.25|927.15|936.05|926.95|9
1654785910000|2022-06-09 14:45:10|936.15|927.05|936.2|927.1|936.25|927.15|936.1|927|9
1654785920000|2022-06-09 14:45:20|936.15|927.05|935.6|926.5|936.15|927.05|935.6|926.5|9
1654785930000|2022-06-09 14:45:30|935.56|926.46|935.9|926.8|935.9|926.8|935.56|926.46|10
1654785940000|2022-06-09 14:45:40|935.85|926.75|935.9|926.8|935.9|926.8|935.85|926.75|2
1654785950000|2022-06-09 14:45:50|935.7|926.6|935.6|926.5|935.7|926.6|935.6|926.5|2
1654785960000|2022-06-09 14:46:00|935.65|926.55|935.56|926.46|935.65|926.55|935.56|926.46|5
1654785970000|2022-06-09 14:46:10|935.65|926.55|935.56|926.46|935.65|926.55|935.56|926.46|3
1654785980000|2022-06-09 14:46:20|935.16|926.06|935.05|925.95|935.16|926.06|935.05|925.95|2
1654785990000|2022-06-09 14:46:30|935|925.9|934.95|925.85|935.01|925.91|934.85|925.75|15
1654786000000|2022-06-09 14:46:40|934.9|925.8|934.91|925.81|934.95|925.85|934.85|925.75|8
1654786010000|2022-06-09 14:46:50|934.89|925.79|933.75|924.65|934.92|925.82|933.75|924.65|19
1654786020000|2022-06-09 14:47:00|933.8|924.7|934.05|924.95|934.1|925|933.75|924.65|14
1654786030000|2022-06-09 14:47:10|934.1|925|934|924.9|934.29|925.19|934|924.9|10
1654786040000|2022-06-09 14:47:20|934.1|925|933.36|924.26|934.1|925|933.36|924.26|8
1654786050000|2022-06-09 14:47:30|933.31|924.21|933.1|924|933.36|924.26|933.08|923.98|7
1654786060000|2022-06-09 14:47:40|933.05|923.95|933.1|924|933.25|924.15|933.05|923.95|10
1654786070000|2022-06-09 14:47:50|933.2|924.1|933.05|923.95|933.2|924.1|933.05|923.95|3
1654786080000|2022-06-09 14:48:00|933|923.9|932.71|923.61|933|923.9|932.67|923.57|6
1654786090000|2022-06-09 14:48:10|932.67|923.57|932.67|923.57|932.67|923.57|932.67|923.57|1
1654786110000|2022-06-09 14:48:30|932.71|923.61|932.67|923.57|932.71|923.61|932.67|923.57|2
1654786130000|2022-06-09 14:48:50|932.49|923.39|932.49|923.39|932.49|923.39|932.49|923.39|1
1654786140000|2022-06-09 14:49:00|932.48|923.38|932.16|923.06|932.48|923.38|932.02|922.92|8
1654786150000|2022-06-09 14:49:10|932.24|923.14|933.55|924.45|933.65|924.55|932.16|923.06|18
1654786160000|2022-06-09 14:49:20|933.5|924.4|933.4|924.3|933.6|924.5|933.4|924.3|9
1654786170000|2022-06-09 14:49:30|933.45|924.35|933.5|924.4|933.7|924.6|933.45|924.35|11
1654786180000|2022-06-09 14:49:40|933.65|924.55|934.4|925.3|934.45|925.35|933.6|924.5|15
1654786190000|2022-06-09 14:49:50|934.35|925.25|934.05|924.95|934.35|925.25|934|924.9|14
1654786200000|2022-06-09 14:50:00|934|924.9|932.88|923.78|934|924.9|932.88|923.78|15
1654786210000|2022-06-09 14:50:10|932.75|923.65|932.6|923.5|932.75|923.65|932.6|923.5|8
1654786220000|2022-06-09 14:50:20|932.56|923.46|932.56|923.46|932.56|923.46|932.56|923.46|1
1654786230000|2022-06-09 14:50:30|932.51|923.41|932.48|923.38|932.51|923.41|932.48|923.38|2
1654786240000|2022-06-09 14:50:40|932.51|923.41|932.48|923.38|932.51|923.41|932.48|923.38|2
1654786250000|2022-06-09 14:50:50|932.51|923.41|932.51|923.41|932.51|923.41|932.51|923.41|1
1654786260000|2022-06-09 14:51:00|932.48|923.38|931.97|922.87|932.48|923.38|931.97|922.87|5
1654786270000|2022-06-09 14:51:10|932.06|922.96|932.11|923.01|932.21|923.11|932.06|922.96|9
1654786280000|2022-06-09 14:51:20|932.06|922.96|931.97|922.87|932.06|922.96|931.97|922.87|2
1654786290000|2022-06-09 14:51:30|932.01|922.91|932.26|923.16|932.26|923.16|932.01|922.91|5
1654786300000|2022-06-09 14:51:40|932.22|923.12|932.06|922.96|932.22|923.12|932.06|922.96|6
1654786310000|2022-06-09 14:51:50|931.97|922.87|931.97|922.87|931.97|922.87|931.97|922.87|1
1654786330000|2022-06-09 14:52:10|931.86|922.76|931.87|922.77|931.89|922.79|931.85|922.75|9
1654786340000|2022-06-09 14:52:20|931.88|922.78|931.85|922.75|931.9|922.8|931.85|922.75|12
1654786350000|2022-06-09 14:52:30|931.86|922.76|931.35|922.25|931.86|922.76|931.28|922.18|6
1654786360000|2022-06-09 14:52:40|931.29|922.19|931.26|922.16|931.29|922.19|931.26|922.16|4
1654786370000|2022-06-09 14:52:50|931.27|922.17|930.45|921.35|931.27|922.17|930.45|921.35|8
1654786380000|2022-06-09 14:53:00|930.4|921.3|930.38|921.28|930.45|921.35|930.33|921.23|5
1654786390000|2022-06-09 14:53:10|930.33|921.23|930.3|921.2|930.33|921.23|930.18|921.08|6
1654786400000|2022-06-09 14:53:20|930.35|921.25|930.1|921|930.35|921.25|930.1|921|6
1654786410000|2022-06-09 14:53:30|930.15|921.05|930.5|921.4|930.5|921.4|930.1|921|12
1654786420000|2022-06-09 14:53:40|930.45|921.35|930.7|921.6|930.85|921.75|930.45|921.35|17
1654786430000|2022-06-09 14:53:50|930.75|921.65|930.6|921.5|930.8|921.7|930.4|921.3|9
1654786440000|2022-06-09 14:54:00|930.55|921.45|930.65|921.55|930.65|921.55|930.25|921.15|9
1654786450000|2022-06-09 14:54:10|930.6|921.5|930.55|921.45|930.6|921.5|930.15|921.05|18
1654786460000|2022-06-09 14:54:20|930.5|921.4|930.25|921.15|930.5|921.4|930.25|921.15|7
1654786470000|2022-06-09 14:54:30|930.3|921.2|930.3|921.2|930.3|921.2|930.3|921.2|1
1654786480000|2022-06-09 14:54:40|930.25|921.15|930.02|920.92|930.25|921.15|930.02|920.92|3
1654786490000|2022-06-09 14:54:50|929.97|920.87|929.83|920.73|929.97|920.87|929.83|920.73|3
1654786500000|2022-06-09 14:55:00|929.84|920.74|927.77|918.67|929.84|920.74|927.62|918.52|18
1654786510000|2022-06-09 14:55:10|927.97|918.87|928|918.9|928.1|919|927.6|918.5|14
1654786520000|2022-06-09 14:55:20|927.89|918.79|927.67|918.57|927.89|918.79|927.62|918.52|7
1654786530000|2022-06-09 14:55:30|927.68|918.58|928.65|919.55|928.7|919.6|927.68|918.58|15
1654786540000|2022-06-09 14:55:40|928.7|919.6|928.8|919.7|928.8|919.7|928.65|919.55|10
1654786550000|2022-06-09 14:55:50|928.85|919.75|929.11|920.01|929.2|920.1|928.85|919.75|13
1654786560000|2022-06-09 14:56:00|929.15|920.05|929.27|920.17|929.5|920.4|929.15|920.05|10
1654786570000|2022-06-09 14:56:10|929.32|920.22|929.65|920.55|929.65|920.55|929.25|920.15|10
1654786580000|2022-06-09 14:56:20|929.7|920.6|929.75|920.65|929.75|920.65|929.7|920.6|2
1654786590000|2022-06-09 14:56:30|929.65|920.55|929.3|920.2|929.65|920.55|929.05|919.95|12
1654786600000|2022-06-09 14:56:40|929.25|920.15|929.35|920.25|929.5|920.4|929.25|920.15|5
1654786610000|2022-06-09 14:56:50|929.45|920.35|929.45|920.35|929.45|920.35|929.35|920.25|3
1654786630000|2022-06-09 14:57:10|929.5|920.4|929.3|920.2|929.5|920.4|929.3|920.2|3
1654786640000|2022-06-09 14:57:20|929.35|920.25|929.36|920.26|929.36|920.26|929.35|920.25|4
1654786650000|2022-06-09 14:57:30|929.35|920.25|929.45|920.35|929.46|920.36|929.35|920.25|4
1654786660000|2022-06-09 14:57:40|929.4|920.3|929.6|920.5|929.7|920.6|929.4|920.3|6
1654786670000|2022-06-09 14:57:50|929.65|920.55|929.8|920.7|929.85|920.75|929.65|920.55|3
1654786680000|2022-06-09 14:58:00|929.75|920.65|929.5|920.4|929.95|920.85|929.5|920.4|6
1654786690000|2022-06-09 14:58:10|929.45|920.35|929.58|920.48|929.7|920.6|929.45|920.35|4
1654786700000|2022-06-09 14:58:20|929.53|920.43|929.8|920.7|929.8|920.7|929.53|920.43|5
1654786710000|2022-06-09 14:58:30|929.6|920.5|928.13|919.03|929.6|920.5|928.13|919.03|11
1654786720000|2022-06-09 14:58:40|928.1|919|928.32|919.22|928.4|919.3|928.1|919|10
1654786730000|2022-06-09 14:58:50|928.28|919.18|927.66|918.56|928.29|919.19|927.66|918.56|14
1654786740000|2022-06-09 14:59:00|927.6|918.5|927.68|918.58|927.77|918.67|927.6|918.5|5
1654786750000|2022-06-09 14:59:10|927.72|918.62|927.6|918.5|927.72|918.62|927.6|918.5|5
1654786760000|2022-06-09 14:59:20|927.67|918.57|927.67|918.57|927.7|918.6|927.6|918.5|4
1654786770000|2022-06-09 14:59:30|927.73|918.63|927.97|918.87|928.01|918.91|927.71|918.61|9
1654786780000|2022-06-09 14:59:40|928.01|918.91|927.68|918.58|928.06|918.96|927.68|918.58|10
1654786790000|2022-06-09 14:59:50|927.66|918.56|927.62|918.52|927.82|918.72|927.6|918.5|14
1654786800000|2022-06-09 15:00:00|927.61|918.51|927.63|918.53|927.66|918.56|927.6|918.5|4
1654786810000|2022-06-09 15:00:10|927.66|918.56|927.6|918.5|928.13|919.03|927.6|918.5|19
1654786820000|2022-06-09 15:00:20|927.55|918.45|927.12|918.02|927.55|918.45|927.12|918.02|3
1654786830000|2022-06-09 15:00:30|927.28|918.18|927.12|918.02|927.28|918.18|927.12|918.02|6
1654786840000|2022-06-09 15:00:40|927.14|918.04|927.35|918.25|927.41|918.31|927.14|918.04|11
1654786850000|2022-06-09 15:00:50|927.33|918.23|927.12|918.02|927.33|918.23|927.12|918.02|5
1654786890000|2022-06-09 15:01:30|927.11|918.01|927.01|917.91|927.11|918.01|927|917.9|6
1654786900000|2022-06-09 15:01:40|926.56|917.46|926.56|917.46|926.56|917.46|926.56|917.46|1
1654786920000|2022-06-09 15:02:00|926.42|917.32|926.29|917.19|926.42|917.32|926.29|917.19|2
1654786930000|2022-06-09 15:02:10|926.17|917.07|926.01|916.91|926.29|917.19|926.01|916.91|6
1654786940000|2022-06-09 15:02:20|925.95|916.85|925.95|916.85|925.95|916.85|925.95|916.85|1
1654786950000|2022-06-09 15:02:30|926.04|916.94|926.04|916.94|926.04|916.94|926.04|916.94|1
1654786960000|2022-06-09 15:02:40|926|916.9|925.98|916.88|926|916.9|925.98|916.88|5
1654786970000|2022-06-09 15:02:50|925.99|916.89|926.04|916.94|926.04|916.94|925.99|916.89|3
1654786980000|2022-06-09 15:03:00|925.62|916.52|925.4|916.3|925.62|916.52|925.3|916.2|15
1654786990000|2022-06-09 15:03:10|925.41|916.31|925.43|916.33|925.52|916.42|925.41|916.31|5
1654787000000|2022-06-09 15:03:20|925.54|916.44|925.3|916.2|925.58|916.48|925.3|916.2|13
1654787010000|2022-06-09 15:03:30|925.33|916.23|925.3|916.2|925.33|916.23|925.3|916.2|2
1654787030000|2022-06-09 15:03:50|925.33|916.23|925.3|916.2|925.33|916.23|925.3|916.2|2
1654787040000|2022-06-09 15:04:00|924.71|915.61|922.76|913.66|924.71|915.61|922.76|913.66|8
1654787050000|2022-06-09 15:04:10|922.85|913.75|923.16|914.06|923.35|914.25|922.8|913.7|13
1654787060000|2022-06-09 15:04:20|923.32|914.22|922.88|913.78|923.32|914.22|922.81|913.71|17
1654787070000|2022-06-09 15:04:30|923.02|913.92|923.08|913.98|923.19|914.09|922.98|913.88|8
1654787080000|2022-06-09 15:04:40|923.03|913.93|922.81|913.71|923.03|913.93|922.81|913.71|11
1654787110000|2022-06-09 15:05:10|922.78|913.68|922.34|913.24|922.78|913.68|922.34|913.24|7
1654787120000|2022-06-09 15:05:20|922.24|913.14|922.14|913.04|922.24|913.14|922.14|913.04|2
1654787130000|2022-06-09 15:05:30|922.04|912.94|921.99|912.89|922.04|912.94|921.99|912.89|2
1654787140000|2022-06-09 15:05:40|921.92|912.82|921.72|912.62|921.92|912.82|921.53|912.43|11
1654787150000|2022-06-09 15:05:50|921.7|912.6|922.9|913.8|922.9|913.8|921.7|912.6|22
1654787160000|2022-06-09 15:06:00|923.03|913.93|923.21|914.11|923.46|914.36|923.03|913.93|15
1654787170000|2022-06-09 15:06:10|923.36|914.26|923.49|914.39|923.95|914.85|923.34|914.24|20
1654787180000|2022-06-09 15:06:20|923.56|914.46|923.54|914.44|923.61|914.51|923.54|914.44|12
1654787190000|2022-06-09 15:06:30|923.62|914.52|923.63|914.53|923.63|914.53|923.55|914.45|7
1654787200000|2022-06-09 15:06:40|923.61|914.51|923.58|914.48|923.63|914.53|923.53|914.43|11
1654787210000|2022-06-09 15:06:50|923.61|914.51|923.57|914.47|923.62|914.52|923.53|914.43|14
1654787220000|2022-06-09 15:07:00|923.53|914.43|922.99|913.89|923.53|914.43|922.98|913.88|15
1654787230000|2022-06-09 15:07:10|922.97|913.87|923.01|913.91|923.4|914.3|922.97|913.87|19
1654787240000|2022-06-09 15:07:20|922.88|913.78|922.26|913.16|922.89|913.79|922.26|913.16|19
1654787250000|2022-06-09 15:07:30|922.24|913.14|921.72|912.62|922.24|913.14|921.68|912.58|10
1654787260000|2022-06-09 15:07:40|921.71|912.61|921.58|912.48|921.78|912.68|921.58|912.48|10
1654787270000|2022-06-09 15:07:50|921.63|912.53|922.07|912.97|922.12|913.02|921.61|912.51|11
1654787280000|2022-06-09 15:08:00|922.01|912.91|921.71|912.61|922.23|913.13|921.7|912.6|10
1654787290000|2022-06-09 15:08:10|921.73|912.63|921.57|912.47|921.73|912.63|921.57|912.47|3
1654787310000|2022-06-09 15:08:30|921.63|912.53|920.94|911.84|921.67|912.57|920.94|911.84|10
1654787320000|2022-06-09 15:08:40|920.7|911.6|920.48|911.38|920.7|911.6|920.47|911.37|7
1654787330000|2022-06-09 15:08:50|920.41|911.31|920.28|911.18|920.43|911.33|920.28|911.18|6
1654787340000|2022-06-09 15:09:00|920.31|911.21|920.77|911.67|920.77|911.67|920.28|911.18|17
1654787350000|2022-06-09 15:09:10|920.8|911.7|920.87|911.77|921.14|912.04|920.71|911.61|22
1654787360000|2022-06-09 15:09:20|921.1|912|921.14|912.04|921.34|912.24|921.09|911.99|16
1654787370000|2022-06-09 15:09:30|921.15|912.05|921.19|912.09|921.26|912.16|921.15|912.05|16
1654787380000|2022-06-09 15:09:40|921.22|912.12|922.08|912.98|922.08|912.98|921.22|912.12|13
1654787390000|2022-06-09 15:09:50|922.1|913|921.79|912.69|922.11|913.01|921.5|912.4|19
1654787400000|2022-06-09 15:10:00|921.74|912.64|921.41|912.31|921.74|912.64|921.4|912.3|10
1654787410000|2022-06-09 15:10:10|921.4|912.3|921.37|912.27|921.61|912.51|921.37|912.27|11
1654787420000|2022-06-09 15:10:20|921.45|912.35|922.05|912.95|922.05|912.95|921.45|912.35|16
1654787430000|2022-06-09 15:10:30|922.2|913.1|922.48|913.38|922.48|913.38|922.06|912.96|16
1654787440000|2022-06-09 15:10:40|922.58|913.48|923.14|914.04|923.25|914.15|922.53|913.43|8
1654787450000|2022-06-09 15:10:50|923.09|913.99|923.04|913.94|923.09|913.99|923.04|913.94|4
1654787460000|2022-06-09 15:11:00|923.1|914|923.15|914.05|923.15|914.05|922.6|913.5|11
1654787470000|2022-06-09 15:11:10|923.1|914|922.8|913.7|923.15|914.05|922.8|913.7|15
1654787480000|2022-06-09 15:11:20|922.85|913.75|923.45|914.35|923.5|914.4|922.85|913.75|15
1654787490000|2022-06-09 15:11:30|923.55|914.45|922.94|913.84|923.6|914.5|922.89|913.79|15
1654787500000|2022-06-09 15:11:40|922.99|913.89|922.8|913.7|922.99|913.89|922.71|913.61|10
1654787510000|2022-06-09 15:11:50|922.84|913.74|922.45|913.35|922.84|913.74|922.45|913.35|5
1654787520000|2022-06-09 15:12:00|922.5|913.4|922.27|913.17|922.5|913.4|922.27|913.17|6
1654787530000|2022-06-09 15:12:10|922.32|913.22|922.33|913.23|922.33|913.23|922.2|913.1|10
1654787540000|2022-06-09 15:12:20|922.26|913.16|922.1|913|922.26|913.16|922.02|912.92|11
1654787550000|2022-06-09 15:12:30|922.11|913.01|922.11|913.01|922.21|913.11|922.09|912.99|12
1654787560000|2022-06-09 15:12:40|922.07|912.97|921.71|912.61|922.11|913.01|921.71|912.61|7
1654787580000|2022-06-09 15:13:00|921.7|912.6|921.04|911.94|921.7|912.6|921.03|911.93|13
1654787590000|2022-06-09 15:13:10|921.02|911.92|920.93|911.83|921.02|911.92|920.93|911.83|4
1654787600000|2022-06-09 15:13:20|921.01|911.91|920.76|911.66|921.09|911.99|920.7|911.6|9
1654787610000|2022-06-09 15:13:30|920.75|911.65|920.73|911.63|920.75|911.65|920.73|911.63|2
1654787620000|2022-06-09 15:13:40|920.68|911.58|920.97|911.87|921.1|912|920.68|911.58|12
1654787630000|2022-06-09 15:13:50|921.07|911.97|921.07|911.97|921.17|912.07|920.97|911.87|11
1654787640000|2022-06-09 15:14:00|921.02|911.92|921.35|912.25|921.45|912.35|920.92|911.82|18
1654787650000|2022-06-09 15:14:10|921.3|912.2|921.55|912.45|921.55|912.45|921.09|911.99|19
1654787660000|2022-06-09 15:14:20|921.6|912.5|921.3|912.2|921.65|912.55|921.3|912.2|9
1654787670000|2022-06-09 15:14:30|921.4|912.3|921.5|912.4|921.6|912.5|921.4|912.3|10
1654787680000|2022-06-09 15:14:40|921.45|912.35|921.85|912.75|922|912.9|921.35|912.25|14
1654787690000|2022-06-09 15:14:50|921.7|912.6|921.93|912.83|921.93|912.83|921.7|912.6|10
1654787700000|2022-06-09 15:15:00|921.98|912.88|921.78|912.68|922.03|912.93|921.71|912.61|11
1654787710000|2022-06-09 15:15:10|921.71|912.61|922.15|913.05|922.15|913.05|921.71|912.61|9
1654787720000|2022-06-09 15:15:20|922.1|913|922|912.9|922.1|913|922|912.9|3
1654787730000|2022-06-09 15:15:30|922.1|913|921.78|912.68|922.1|913|921.78|912.68|7
1654787740000|2022-06-09 15:15:40|921.83|912.73|921.83|912.73|921.93|912.83|921.78|912.68|6
1654787750000|2022-06-09 15:15:50|921.93|912.83|921.98|912.88|922.15|913.05|921.78|912.68|20
1654787760000|2022-06-09 15:16:00|922.05|912.95|922.45|913.35|922.5|913.4|921.83|912.73|18
1654787770000|2022-06-09 15:16:10|922.5|913.4|922.79|913.69|922.86|913.76|922.49|913.39|17
1654787780000|2022-06-09 15:16:20|922.83|913.73|922.25|913.15|922.83|913.73|922.08|912.98|18
1654787790000|2022-06-09 15:16:30|922.23|913.13|921.76|912.66|922.3|913.2|921.67|912.57|21
1654787800000|2022-06-09 15:16:40|921.93|912.83|922.25|913.15|922.25|913.15|921.93|912.83|8
1654787810000|2022-06-09 15:16:50|922.27|913.17|922.92|913.82|922.94|913.84|922.27|913.17|14
1654787820000|2022-06-09 15:17:00|922.9|913.8|923.27|914.17|923.27|914.17|922.87|913.77|16
1654787830000|2022-06-09 15:17:10|923.3|914.2|923.24|914.14|923.5|914.4|923.24|914.14|6
1654787840000|2022-06-09 15:17:20|923.19|914.09|923.03|913.93|923.19|914.09|923|913.9|16
1654787850000|2022-06-09 15:17:30|922.99|913.89|923.04|913.94|923.11|914.01|922.97|913.87|10
1654787860000|2022-06-09 15:17:40|923.11|914.01|923.24|914.14|923.32|914.22|923.09|913.99|9
1654787870000|2022-06-09 15:17:50|923.2|914.1|923.2|914.1|923.22|914.12|923.2|914.1|3
1654787880000|2022-06-09 15:18:00|923.12|914.02|923.18|914.08|923.18|914.08|923.12|914.02|2
1654787890000|2022-06-09 15:18:10|923.12|914.02|923.02|913.92|923.13|914.03|922.96|913.86|6
1654787900000|2022-06-09 15:18:20|923|913.9|922.94|913.84|923.04|913.94|922.91|913.81|12
1654787910000|2022-06-09 15:18:30|922.93|913.83|922.94|913.84|923.02|913.92|922.93|913.83|10
1654787920000|2022-06-09 15:18:40|922.84|913.74|922.5|913.4|922.84|913.74|922.46|913.36|18
1654787930000|2022-06-09 15:18:50|922.57|913.47|922.65|913.55|922.68|913.58|922.54|913.44|8
1654787940000|2022-06-09 15:19:00|922.64|913.54|922.6|913.5|922.64|913.54|922.49|913.39|13
1654787950000|2022-06-09 15:19:10|922.58|913.48|922.55|913.45|922.63|913.53|922.55|913.45|6
1654787960000|2022-06-09 15:19:20|922.49|913.39|922.65|913.55|922.65|913.55|922.49|913.39|8
1654787970000|2022-06-09 15:19:30|922.7|913.6|922.87|913.77|922.94|913.84|922.7|913.6|10
1654787980000|2022-06-09 15:19:40|922.89|913.79|922.9|913.8|922.92|913.82|922.89|913.79|4
1654787990000|2022-06-09 15:19:50|922.97|913.87|922.9|913.8|922.97|913.87|922.9|913.8|8
1654788000000|2022-06-09 15:20:00|922.89|913.79|922.96|913.86|922.99|913.89|922.88|913.78|9
1654788010000|2022-06-09 15:20:10|922.95|913.85|922.95|913.85|922.97|913.87|922.91|913.81|7
1654788020000|2022-06-09 15:20:20|922.99|913.89|922.95|913.85|922.99|913.89|922.95|913.85|10
1654788030000|2022-06-09 15:20:30|923.07|913.97|923|913.9|923.08|913.98|922.91|913.81|17
1654788040000|2022-06-09 15:20:40|923.32|914.22|923.34|914.24|923.39|914.29|923.26|914.16|10
1654788050000|2022-06-09 15:20:50|923.32|914.22|923.28|914.18|923.36|914.26|923.11|914.01|14
1654788060000|2022-06-09 15:21:00|923.26|914.16|923.22|914.12|923.28|914.18|923.14|914.04|18
1654788070000|2022-06-09 15:21:10|923.28|914.18|923.37|914.27|923.51|914.41|923.28|914.18|14
1654788080000|2022-06-09 15:21:20|923.34|914.24|923.4|914.3|923.42|914.32|923.29|914.19|11
1654788090000|2022-06-09 15:21:30|923.39|914.29|923.37|914.27|923.39|914.29|923.31|914.21|7
1654788100000|2022-06-09 15:21:40|923.39|914.29|923.34|914.24|923.39|914.29|923.34|914.24|6
1654788110000|2022-06-09 15:21:50|923.39|914.29|923.64|914.54|923.64|914.54|923.32|914.22|12
1654788120000|2022-06-09 15:22:00|923.62|914.52|923.42|914.32|923.62|914.52|923.41|914.31|8
1654788130000|2022-06-09 15:22:10|923.41|914.31|923.4|914.3|923.63|914.53|923.36|914.26|13
1654788140000|2022-06-09 15:22:20|923.41|914.31|923.66|914.56|923.67|914.57|923.39|914.29|13
1654788160000|2022-06-09 15:22:40|923.71|914.61|923.74|914.64|923.74|914.64|923.69|914.59|3
1654788170000|2022-06-09 15:22:50|923.73|914.63|923.76|914.66|923.76|914.66|923.66|914.56|15
1654788180000|2022-06-09 15:23:00|923.74|914.64|923.7|914.6|923.8|914.7|923.7|914.6|14
1654788190000|2022-06-09 15:23:10|923.69|914.59|923.66|914.56|923.69|914.59|923.66|914.56|5
1654788210000|2022-06-09 15:23:30|923.61|914.51|923.15|914.05|923.61|914.51|923.14|914.04|4
1654788220000|2022-06-09 15:23:40|923.16|914.06|922.77|913.67|923.16|914.06|922.77|913.67|5
1654788230000|2022-06-09 15:23:50|922.87|913.77|922.86|913.76|922.91|913.81|922.86|913.76|7
1654788240000|2022-06-09 15:24:00|922.99|913.89|922.96|913.86|922.99|913.89|922.96|913.86|2
1654788250000|2022-06-09 15:24:10|922.76|913.66|922.76|913.66|922.76|913.66|922.65|913.55|7
1654788260000|2022-06-09 15:24:20|922.73|913.63|922.98|913.88|923|913.9|922.71|913.61|17
1654788280000|2022-06-09 15:24:40|923|913.9|923.35|914.25|923.35|914.25|923|913.9|8
1654788290000|2022-06-09 15:24:50|923.41|914.31|923.71|914.61|923.72|914.62|923.39|914.29|19
1654788300000|2022-06-09 15:25:00|923.72|914.62|924.1|915|924.1|915|923.71|914.61|23
1654788310000|2022-06-09 15:25:10|924.15|915.05|924|914.9|924.15|915.05|924|914.9|6
1654788320000|2022-06-09 15:25:20|923.95|914.85|923.95|914.85|923.95|914.85|923.95|914.85|1
1654788330000|2022-06-09 15:25:30|924.1|915|924.39|915.29|924.5|915.4|924.05|914.95|10
1654788340000|2022-06-09 15:25:40|924.38|915.28|924.43|915.33|924.51|915.41|924.36|915.26|9
1654788350000|2022-06-09 15:25:50|924.42|915.32|924.51|915.41|924.55|915.45|924.36|915.26|7
1654788360000|2022-06-09 15:26:00|924.46|915.36|924.51|915.41|924.51|915.41|924.45|915.35|10
1654788370000|2022-06-09 15:26:10|924.49|915.39|924.6|915.5|924.6|915.5|924.49|915.39|15
1654788380000|2022-06-09 15:26:20|924.62|915.52|924.89|915.79|924.89|915.79|924.62|915.52|5
1654788390000|2022-06-09 15:26:30|924.98|915.88|925.07|915.97|925.21|916.11|924.98|915.88|11
1654788400000|2022-06-09 15:26:40|924.84|915.74|925.46|916.36|926.2|917.1|924.77|915.67|31
1654788410000|2022-06-09 15:26:50|926.09|916.99|926.06|916.96|926.09|916.99|926.06|916.96|2
1654788420000|2022-06-09 15:27:00|925.65|916.55|925.68|916.58|925.74|916.64|925.6|916.5|6
1654788430000|2022-06-09 15:27:10|925.67|916.57|925.51|916.41|925.67|916.57|925.51|916.41|11
1654788440000|2022-06-09 15:27:20|925.5|916.4|924.41|915.31|925.5|916.4|923.95|914.85|18
1654788450000|2022-06-09 15:27:30|924.62|915.52|924.61|915.51|924.71|915.61|924.6|915.5|14
1654788460000|2022-06-09 15:27:40|924.6|915.5|924.6|915.5|924.6|915.5|924.6|915.5|1
1654788470000|2022-06-09 15:27:50|924.58|915.48|924.56|915.46|924.58|915.48|924.56|915.46|2
1654788520000|2022-06-09 15:28:40|924.68|915.58|924.68|915.58|924.68|915.58|924.68|915.58|1
1654788530000|2022-06-09 15:28:50|924.63|915.53|924.61|915.51|924.63|915.53|924.61|915.51|2
1654788540000|2022-06-09 15:29:00|924.59|915.49|924.66|915.56|924.75|915.65|924.59|915.49|7
1654788550000|2022-06-09 15:29:10|924.62|915.52|924.62|915.52|924.62|915.52|924.59|915.49|7
1654788560000|2022-06-09 15:29:20|924.61|915.51|924.61|915.51|924.61|915.51|924.61|915.51|1
1654788570000|2022-06-09 15:29:30|924.62|915.52|924.69|915.59|924.94|915.84|924.62|915.52|14
1654788580000|2022-06-09 15:29:40|924.68|915.58|924.66|915.56|924.68|915.58|924.58|915.48|8
1654788590000|2022-06-09 15:29:50|924.63|915.53|924.77|915.67|924.84|915.74|924.63|915.53|10
1654788600000|2022-06-09 15:30:00|924.72|915.62|924.63|915.53|924.72|915.62|924.59|915.49|10
1654788620000|2022-06-09 15:30:20|924.69|915.59|925.42|916.32|925.42|916.32|924.63|915.53|15
1654788630000|2022-06-09 15:30:30|925.35|916.25|925.52|916.42|925.52|916.42|925.28|916.18|7
1654788640000|2022-06-09 15:30:40|925.66|916.56|926.12|917.02|926.23|917.13|925.66|916.56|14
1654788650000|2022-06-09 15:30:50|926.06|916.96|925.6|916.5|926.06|916.96|925.6|916.5|10
1654788660000|2022-06-09 15:31:00|925.61|916.51|925.62|916.52|925.71|916.61|925.58|916.48|9
1654788670000|2022-06-09 15:31:10|925.6|916.5|927.56|918.46|927.56|918.46|925.6|916.5|25
1654788680000|2022-06-09 15:31:20|927.58|918.48|927.3|918.2|927.58|918.48|927.18|918.08|15
1654788690000|2022-06-09 15:31:30|927.36|918.26|927.38|918.28|927.38|918.28|927.35|918.25|3
1654788700000|2022-06-09 15:31:40|927.39|918.29|927.61|918.51|927.63|918.53|927.39|918.29|10
1654788710000|2022-06-09 15:31:50|927.62|918.52|927.82|918.72|927.85|918.75|927.62|918.52|11
1654788720000|2022-06-09 15:32:00|927.78|918.68|927.73|918.63|927.87|918.77|927.72|918.62|10
1654788730000|2022-06-09 15:32:10|927.71|918.61|927.73|918.63|927.75|918.65|927.71|918.61|8
1654788740000|2022-06-09 15:32:20|927.85|918.75|927.83|918.73|927.88|918.78|927.72|918.62|12
1654788750000|2022-06-09 15:32:30|927.85|918.75|928.11|919.01|928.11|919.01|927.85|918.75|7
1654788760000|2022-06-09 15:32:40|928.17|919.07|928.37|919.27|928.37|919.27|927.97|918.87|17
1654788770000|2022-06-09 15:32:50|928.4|919.3|928.53|919.43|928.53|919.43|928.4|919.3|4
1654788780000|2022-06-09 15:33:00|928.58|919.48|928.58|919.48|928.58|919.48|928.53|919.43|3
1654788790000|2022-06-09 15:33:10|928.48|919.38|928.03|918.93|928.48|919.38|928.03|918.93|6
1654788800000|2022-06-09 15:33:20|927.96|918.86|927.81|918.71|927.97|918.87|927.79|918.69|13
1654788810000|2022-06-09 15:33:30|927.8|918.7|927.45|918.35|927.8|918.7|927.43|918.33|7
1654788820000|2022-06-09 15:33:40|927.43|918.33|926.88|917.78|927.54|918.44|926.88|917.78|14
1654788830000|2022-06-09 15:33:50|926.87|917.77|927.22|918.12|927.31|918.21|926.87|917.77|7
1654788840000|2022-06-09 15:34:00|927.19|918.09|927.13|918.03|927.21|918.11|927.13|918.03|6
1654788850000|2022-06-09 15:34:10|927.07|917.97|927.03|917.93|927.07|917.97|926.86|917.76|15
1654788860000|2022-06-09 15:34:20|927.06|917.96|927.16|918.06|927.39|918.29|927.06|917.96|13
1654788870000|2022-06-09 15:34:30|927.06|917.96|927.07|917.97|927.09|917.99|926.98|917.88|7
1654788880000|2022-06-09 15:34:40|926.98|917.88|927.08|917.98|927.08|917.98|926.95|917.85|8
1654788890000|2022-06-09 15:34:50|927.05|917.95|927.18|918.08|927.18|918.08|927.05|917.95|4
1654788900000|2022-06-09 15:35:00|927.31|918.21|927.83|918.73|927.83|918.73|927.31|918.21|15
1654788910000|2022-06-09 15:35:10|927.97|918.87|927.4|918.3|927.97|918.87|927.39|918.29|13
1654788920000|2022-06-09 15:35:20|927.39|918.29|927.33|918.23|927.39|918.29|927.33|918.23|2
1654788930000|2022-06-09 15:35:30|927.41|918.31|927.52|918.42|927.59|918.49|927.38|918.28|10
1654788940000|2022-06-09 15:35:40|927.57|918.47|927.53|918.43|927.57|918.47|927.42|918.32|11
1654788950000|2022-06-09 15:35:50|927.55|918.45|928.1|919|928.12|919.02|927.55|918.45|11
1654788960000|2022-06-09 15:36:00|928.16|919.06|927.75|918.65|928.18|919.08|927.75|918.65|9
1654788970000|2022-06-09 15:36:10|927.68|918.58|927.49|918.39|927.68|918.58|927.49|918.39|10
1654788980000|2022-06-09 15:36:20|927.48|918.38|927.45|918.35|927.49|918.39|927.45|918.35|4
1654788990000|2022-06-09 15:36:30|927.3|918.2|927.3|918.2|927.3|918.2|927.3|918.2|1
1654789000000|2022-06-09 15:36:40|927.38|918.28|927.47|918.37|927.52|918.42|927.38|918.28|4
1654789010000|2022-06-09 15:36:50|927.57|918.47|927.71|918.61|927.79|918.69|927.56|918.46|13
1654789020000|2022-06-09 15:37:00|927.73|918.63|927.77|918.67|928.1|919|927.73|918.63|15
1654789030000|2022-06-09 15:37:10|927.82|918.72|928.12|919.02|928.23|919.13|927.74|918.64|19
1654789040000|2022-06-09 15:37:20|928.11|919.01|927.83|918.73|928.23|919.13|927.75|918.65|17
1654789050000|2022-06-09 15:37:30|928|918.9|928.2|919.1|928.21|919.11|927.97|918.87|14
1654789060000|2022-06-09 15:37:40|928.18|919.08|928.47|919.37|928.49|919.39|928.18|919.08|12
1654789070000|2022-06-09 15:37:50|928.55|919.45|929.3|920.2|929.3|920.2|928.55|919.45|22
1654789080000|2022-06-09 15:38:00|929.25|920.15|929.2|920.1|929.25|920.15|928.7|919.6|18
1654789090000|2022-06-09 15:38:10|929.15|920.05|929.21|920.11|929.27|920.17|929.14|920.04|18
1654789100000|2022-06-09 15:38:20|929.19|920.09|929.1|920|929.21|920.11|929.1|920|17
1654789110000|2022-06-09 15:38:30|929.12|920.02|929.25|920.15|929.27|920.17|929.11|920.01|11
1654789120000|2022-06-09 15:38:40|929.29|920.19|929.46|920.36|929.46|920.36|929.29|920.19|7
1654789130000|2022-06-09 15:38:50|929.51|920.41|929.85|920.75|929.85|920.75|929.51|920.41|5
1654789140000|2022-06-09 15:39:00|929.8|920.7|929.51|920.41|929.8|920.7|929.51|920.41|9
1654789150000|2022-06-09 15:39:10|929.46|920.36|929.36|920.26|929.51|920.41|929.34|920.24|10
1654789160000|2022-06-09 15:39:20|929.32|920.22|929.1|920|929.32|920.22|929.08|919.98|13
1654789170000|2022-06-09 15:39:30|929.14|920.04|929.4|920.3|929.4|920.3|929.09|919.99|6
1654789180000|2022-06-09 15:39:40|929.35|920.25|929.39|920.29|929.46|920.36|929.35|920.25|5
1654789190000|2022-06-09 15:39:50|929.38|920.28|929.42|920.32|929.42|920.32|929.38|920.28|3
1654789200000|2022-06-09 15:40:00|929.39|920.29|929.85|920.75|929.85|920.75|929.39|920.29|12
1654789210000|2022-06-09 15:40:10|929.8|920.7|929.75|920.65|929.8|920.7|929.75|920.65|2
1654789220000|2022-06-09 15:40:20|929.8|920.7|929.8|920.7|929.8|920.7|929.75|920.65|3
1654789230000|2022-06-09 15:40:30|929.75|920.65|929.4|920.3|929.75|920.65|929.4|920.3|7
1654789240000|2022-06-09 15:40:40|929.31|920.21|929.31|920.21|929.45|920.35|929.16|920.06|15
1654789250000|2022-06-09 15:40:50|929.41|920.31|929.48|920.38|929.58|920.48|929.41|920.31|8
1654789260000|2022-06-09 15:41:00|929.43|920.33|929.69|920.59|929.72|920.62|929.43|920.33|11
1654789270000|2022-06-09 15:41:10|929.72|920.62|930.14|921.04|930.14|921.04|929.7|920.6|11
1654789280000|2022-06-09 15:41:20|930.24|921.14|930.19|921.09|930.24|921.14|930.09|920.99|6
1654789290000|2022-06-09 15:41:30|930.24|921.14|930.5|921.4|930.6|921.5|930.24|921.14|5
1654789300000|2022-06-09 15:41:40|930.55|921.45|930.5|921.4|930.6|921.5|930.5|921.4|4
1654789310000|2022-06-09 15:41:50|930.4|921.3|930.1|921|930.4|921.3|930.1|921|8
1654789320000|2022-06-09 15:42:00|930.2|921.1|930.09|920.99|930.3|921.2|930.09|920.99|9
1654789330000|2022-06-09 15:42:10|930.14|921.04|930.24|921.14|930.39|921.29|930.09|920.99|16
1654789340000|2022-06-09 15:42:20|930.29|921.19|931.15|922.05|931.45|922.35|930.29|921.19|22
1654789350000|2022-06-09 15:42:30|931|921.9|931.35|922.25|931.6|922.5|930.95|921.85|13
1654789360000|2022-06-09 15:42:40|931.4|922.3|931.45|922.35|931.45|922.35|931.3|922.2|8
1654789370000|2022-06-09 15:42:50|931.65|922.55|931.75|922.65|931.85|922.75|931.6|922.5|13
1654789380000|2022-06-09 15:43:00|931.8|922.7|931.75|922.65|931.8|922.7|931.7|922.6|6
1654789390000|2022-06-09 15:43:10|931.8|922.7|932.15|923.05|932.3|923.2|931.7|922.6|22
1654789400000|2022-06-09 15:43:20|932.25|923.15|932.15|923.05|932.4|923.3|932.15|923.05|10
1654789410000|2022-06-09 15:43:30|932.05|922.95|931.56|922.46|932.05|922.95|931.56|922.46|7
1654789420000|2022-06-09 15:43:40|931.57|922.47|931.75|922.65|931.75|922.65|931.56|922.46|12
1654789430000|2022-06-09 15:43:50|931.7|922.6|931.65|922.55|931.7|922.6|931.62|922.52|4
1654789440000|2022-06-09 15:44:00|931.62|922.52|931.56|922.46|931.7|922.6|931.56|922.46|8
1654789450000|2022-06-09 15:44:10|931.1|922|931.04|921.94|931.1|922|931.04|921.94|4
1654789470000|2022-06-09 15:44:30|930.81|921.71|930.81|921.71|930.81|921.71|930.81|921.71|1
1654789500000|2022-06-09 15:45:00|930.71|921.61|929.84|920.74|930.71|921.61|929.84|920.74|13
1654789510000|2022-06-09 15:45:10|929.82|920.72|929.55|920.45|929.82|920.72|929.55|920.45|15
1654789520000|2022-06-09 15:45:20|929.56|920.46|929.54|920.44|929.68|920.58|929.49|920.39|12
1654789530000|2022-06-09 15:45:30|929.68|920.58|930.02|920.92|930.08|920.98|929.67|920.57|9
1654789540000|2022-06-09 15:45:40|929.99|920.89|929.92|920.82|929.99|920.89|929.92|920.82|8
1654789550000|2022-06-09 15:45:50|929.93|920.83|929.67|920.57|930.07|920.97|929.67|920.57|8
1654789560000|2022-06-09 15:46:00|929.66|920.56|929.73|920.63|929.75|920.65|929.61|920.51|8
1654789570000|2022-06-09 15:46:10|929.67|920.57|929.67|920.57|929.71|920.61|929.58|920.48|13
1654789580000|2022-06-09 15:46:20|929.69|920.59|929.53|920.43|929.69|920.59|929.53|920.43|11
1654789590000|2022-06-09 15:46:30|929.52|920.42|929.52|920.42|929.52|920.42|929.52|920.42|1
1654789600000|2022-06-09 15:46:40|929.51|920.41|929.36|920.26|929.51|920.41|929.36|920.26|5
1654789610000|2022-06-09 15:46:50|928.78|919.68|928.29|919.19|928.78|919.68|928.29|919.19|12
1654789620000|2022-06-09 15:47:00|928.18|919.08|928.67|919.57|928.76|919.66|928.18|919.08|18
1654789630000|2022-06-09 15:47:10|928.69|919.59|928.62|919.52|928.72|919.62|928.6|919.5|8
1654789640000|2022-06-09 15:47:20|928.55|919.45|928.57|919.47|928.57|919.47|928.55|919.45|2
1654789650000|2022-06-09 15:47:30|929.02|919.92|929.02|919.92|929.02|919.92|929.02|919.92|1
1654789660000|2022-06-09 15:47:40|929.05|919.95|929.15|920.05|929.23|920.13|929.05|919.95|9
1654789670000|2022-06-09 15:47:50|929.14|920.04|929.14|920.04|929.26|920.16|929.12|920.02|5
1654789680000|2022-06-09 15:48:00|929.15|920.05|928.66|919.56|929.15|920.05|928.64|919.54|15
1654789690000|2022-06-09 15:48:10|928.68|919.58|928.35|919.25|928.68|919.58|928.35|919.25|11
1654789700000|2022-06-09 15:48:20|928.3|919.2|928.2|919.1|928.46|919.36|928.2|919.1|10
1654789710000|2022-06-09 15:48:30|927.74|918.64|927.68|918.58|927.8|918.7|927.47|918.37|15
1654789720000|2022-06-09 15:48:40|927.73|918.63|927.51|918.41|927.79|918.69|927.51|918.41|14
1654789730000|2022-06-09 15:48:50|927.5|918.4|927.3|918.2|927.52|918.42|927.3|918.2|12
1654789740000|2022-06-09 15:49:00|927.2|918.1|927.12|918.02|927.22|918.12|927.12|918.02|12
1654789750000|2022-06-09 15:49:10|927.13|918.03|927.16|918.06|927.21|918.11|927.09|917.99|8
1654789760000|2022-06-09 15:49:20|927.13|918.03|927.04|917.94|927.14|918.04|927.03|917.93|12
1654789770000|2022-06-09 15:49:30|927.09|917.99|927.33|918.23|927.33|918.23|927|917.9|13
1654789780000|2022-06-09 15:49:40|927.31|918.21|927.05|917.95|927.31|918.21|927.05|917.95|12
1654789790000|2022-06-09 15:49:50|926.98|917.88|925.86|916.76|926.98|917.88|925.86|916.76|6
1654789810000|2022-06-09 15:50:10|925.81|916.71|925.56|916.46|925.83|916.73|925.56|916.46|7
1654789820000|2022-06-09 15:50:20|925.57|916.47|925.59|916.49|925.59|916.49|925.57|916.47|2
1654789830000|2022-06-09 15:50:30|925.46|916.36|925.21|916.11|925.46|916.36|925.2|916.1|8
1654789840000|2022-06-09 15:50:40|925.2|916.1|925.46|916.36|925.53|916.43|925.14|916.04|14
1654789850000|2022-06-09 15:50:50|925.41|916.31|925.37|916.27|925.46|916.36|925.32|916.22|8
1654789860000|2022-06-09 15:51:00|925.38|916.28|925.81|916.71|925.82|916.72|925.38|916.28|14
1654789870000|2022-06-09 15:51:10|925.84|916.74|926.57|917.47|926.57|917.47|925.83|916.73|20
1654789880000|2022-06-09 15:51:20|926.68|917.58|927|917.9|927.17|918.07|926.68|917.58|16
1654789890000|2022-06-09 15:51:30|926.95|917.85|927.03|917.93|927.03|917.93|926.95|917.85|8
1654789900000|2022-06-09 15:51:40|927.08|917.98|927.22|918.12|927.22|918.12|927.08|917.98|4
1654789910000|2022-06-09 15:51:50|927.27|918.17|927.27|918.17|927.32|918.22|927.22|918.12|11
1654789920000|2022-06-09 15:52:00|927.32|918.22|928.43|919.33|928.43|919.33|927.32|918.22|13
1654789930000|2022-06-09 15:52:10|928.53|919.43|929.1|920|929.1|920|928.43|919.33|8
1654789940000|2022-06-09 15:52:20|929.2|920.1|928.8|919.7|929.45|920.35|928.8|919.7|15
1654789950000|2022-06-09 15:52:30|928.85|919.75|928.7|919.6|928.95|919.85|928.7|919.6|8
1654789960000|2022-06-09 15:52:40|928.5|919.4|928.08|918.98|928.51|919.41|928.08|918.98|9
1654789970000|2022-06-09 15:52:50|928.17|919.07|928.37|919.27|928.37|919.27|928.17|919.07|4
1654789980000|2022-06-09 15:53:00|928.69|919.59|928.57|919.47|928.75|919.65|928.52|919.42|7
1654789990000|2022-06-09 15:53:10|928.53|919.43|928.39|919.29|928.64|919.54|928.22|919.12|14
1654790000000|2022-06-09 15:53:20|928.42|919.32|928.88|919.78|928.94|919.84|928.42|919.32|9
1654790010000|2022-06-09 15:53:30|929.01|919.91|928.62|919.52|929.05|919.95|928.57|919.47|14
1654790020000|2022-06-09 15:53:40|928.75|919.65|928.54|919.44|928.75|919.65|928.48|919.38|13
1654790030000|2022-06-09 15:53:50|928.61|919.51|929.21|920.11|929.21|920.11|928.61|919.51|14
1654790040000|2022-06-09 15:54:00|929.28|920.18|928.74|919.64|929.3|920.2|928.73|919.63|20
1654790050000|2022-06-09 15:54:10|928.77|919.67|929.06|919.96|929.15|920.05|928.77|919.67|11
1654790060000|2022-06-09 15:54:20|928.89|919.79|928.48|919.38|928.89|919.79|928.48|919.38|7
1654790070000|2022-06-09 15:54:30|928.5|919.4|928.62|919.52|928.7|919.6|928.5|919.4|11
1654790080000|2022-06-09 15:54:40|928.59|919.49|928.74|919.64|928.83|919.73|928.52|919.42|11
1654790090000|2022-06-09 15:54:50|928.76|919.66|928.88|919.78|928.98|919.88|928.74|919.64|14
1654790100000|2022-06-09 15:55:00|928.74|919.64|928.98|919.88|929.03|919.93|928.74|919.64|8
1654790110000|2022-06-09 15:55:10|929.2|920.1|928.95|919.85|929.4|920.3|928.9|919.8|9
1654790120000|2022-06-09 15:55:20|929|919.9|929.07|919.97|929.3|920.2|929|919.9|5
1654790130000|2022-06-09 15:55:30|929.12|920.02|929.1|920|929.2|920.1|928.97|919.87|9
1654790140000|2022-06-09 15:55:40|929.2|920.1|929.3|920.2|929.3|920.2|929.2|920.1|2
1654790150000|2022-06-09 15:55:50|929.4|920.3|929.25|920.15|929.5|920.4|929.25|920.15|7
1654790160000|2022-06-09 15:56:00|929.35|920.25|929.25|920.15|929.35|920.25|929.25|920.15|3
1654790170000|2022-06-09 15:56:10|929.35|920.25|929.35|920.25|929.5|920.4|929.3|920.2|8
1654790180000|2022-06-09 15:56:20|929.4|920.3|929.5|920.4|929.65|920.55|929.4|920.3|8
1654790190000|2022-06-09 15:56:30|929.55|920.45|931.7|922.6|931.7|922.6|929.55|920.45|15
1654790200000|2022-06-09 15:56:40|931.6|922.5|931.35|922.25|931.6|922.5|931.17|922.07|13
1654790210000|2022-06-09 15:56:50|931.3|922.2|930.82|921.72|931.35|922.25|930.75|921.65|17
1654790220000|2022-06-09 15:57:00|930.81|921.71|931.25|922.15|931.25|922.15|930.8|921.7|8
1654790230000|2022-06-09 15:57:10|931.2|922.1|930.81|921.71|931.2|922.1|930.78|921.68|9
1654790240000|2022-06-09 15:57:20|931.2|922.1|931.15|922.05|931.2|922.1|931.04|921.94|8
1654790250000|2022-06-09 15:57:30|931.09|921.99|930.86|921.76|931.15|922.05|930.75|921.65|10
1654790260000|2022-06-09 15:57:40|930.85|921.75|930.75|921.65|930.85|921.75|930.7|921.6|9
1654790270000|2022-06-09 15:57:50|930.68|921.58|930.74|921.64|930.78|921.68|930.65|921.55|10
1654790280000|2022-06-09 15:58:00|930.77|921.67|931.08|921.98|931.08|921.98|930.72|921.62|9
1654790290000|2022-06-09 15:58:10|931.07|921.97|930.73|921.63|931.09|921.99|930.73|921.63|8
1654790300000|2022-06-09 15:58:20|930.8|921.7|930.78|921.68|930.83|921.73|930.78|921.68|7
1654790310000|2022-06-09 15:58:30|930.73|921.63|930.56|921.46|930.73|921.63|930.56|921.46|7
1654790320000|2022-06-09 15:58:40|930.45|921.35|929.47|920.37|930.45|921.35|929.47|920.37|17
1654790330000|2022-06-09 15:58:50|929.52|920.42|929.42|920.32|929.52|920.42|929.41|920.31|8
1654790340000|2022-06-09 15:59:00|929.41|920.31|929.66|920.56|929.66|920.56|929.41|920.31|4
1654790350000|2022-06-09 15:59:10|929.67|920.57|930.38|921.28|930.38|921.28|929.67|920.57|9
1654790360000|2022-06-09 15:59:20|930.36|921.26|930.26|921.16|930.36|921.26|930.04|920.94|12
1654790370000|2022-06-09 15:59:30|930.25|921.15|930.21|921.11|930.25|921.15|930.21|921.11|2
1654790380000|2022-06-09 15:59:40|930.23|921.13|930.28|921.18|930.3|921.2|930.15|921.05|6
1654790390000|2022-06-09 15:59:50|930.24|921.14|930.25|921.15|930.3|921.2|930.23|921.13|4
1654790410000|2022-06-09 16:00:10|930.26|921.16|930.25|921.15|930.26|921.16|930.06|920.96|17
1654790420000|2022-06-09 16:00:20|930.3|921.2|930.5|921.4|930.55|921.45|930.28|921.18|7
1654790430000|2022-06-09 16:00:30|930.55|921.45|930.55|921.45|930.63|921.53|930.55|921.45|4
1654790440000|2022-06-09 16:00:40|934.31|925.21|934.21|925.11|935.05|925.95|933.65|924.55|15
1654790450000|2022-06-09 16:00:50|934.16|925.06|937.5|928.4|938.54|929.44|933.87|924.77|31
1654790460000|2022-06-09 16:01:00|937.55|928.45|942.21|933.11|943.35|934.25|937|927.9|33
1654790470000|2022-06-09 16:01:10|942.9|933.8|942.55|933.45|944.05|934.95|942.2|933.1|31
1654790480000|2022-06-09 16:01:20|942.34|933.24|942.86|933.76|942.95|933.85|941.74|932.64|21
1654790490000|2022-06-09 16:01:30|942.84|933.74|944.05|934.95|944.31|935.21|941.84|932.74|30
1654790500000|2022-06-09 16:01:40|944.15|935.05|944.7|935.6|944.7|935.6|944.15|935.05|18
1654790510000|2022-06-09 16:01:50|944.6|935.5|944.65|935.55|945.1|936|944.6|935.5|17
1654790520000|2022-06-09 16:02:00|944.6|935.5|946.08|936.98|946.4|937.3|944.52|935.42|15
1654790530000|2022-06-09 16:02:10|945.98|936.88|945.03|935.93|946.07|936.97|945.03|935.93|22
1654790540000|2022-06-09 16:02:20|945.02|935.92|944.87|935.77|945.03|935.93|944.87|935.77|16
1654790550000|2022-06-09 16:02:30|944.82|935.72|944.53|935.43|944.82|935.72|944.46|935.36|12
1654790560000|2022-06-09 16:02:40|944.52|935.42|944.75|935.65|945.04|935.94|944.51|935.41|19
1654790570000|2022-06-09 16:02:50|944.71|935.61|944.18|935.08|944.75|935.65|944.18|935.08|14
1654790580000|2022-06-09 16:03:00|944.13|935.03|944.16|935.06|944.16|935.06|943.94|934.84|10
1654790590000|2022-06-09 16:03:10|944.29|935.19|944.27|935.17|944.39|935.29|944.27|935.17|10
1654790600000|2022-06-09 16:03:20|944.29|935.19|943.74|934.64|944.29|935.19|943.65|934.55|10
1654790610000|2022-06-09 16:03:30|943.69|934.59|943.66|934.56|943.7|934.6|943.64|934.54|8
1654790620000|2022-06-09 16:03:40|943.64|934.54|945|935.9|945.1|936|943.63|934.53|14
1654790630000|2022-06-09 16:03:50|944.8|935.7|944.81|935.71|945.27|936.17|944.7|935.6|19
1654790640000|2022-06-09 16:04:00|944.79|935.69|944.68|935.58|944.79|935.69|944.54|935.44|15
1654790650000|2022-06-09 16:04:10|944.83|935.73|945.05|935.95|945.5|936.4|944.83|935.73|14
1654790660000|2022-06-09 16:04:20|945.15|936.05|945.8|936.7|945.8|936.7|945.15|936.05|6
1654790670000|2022-06-09 16:04:30|945.79|936.69|946.7|937.6|946.7|937.6|945.79|936.69|13
1654790680000|2022-06-09 16:04:40|946.75|937.65|947.05|937.95|947.1|938|946.75|937.65|9
1654790690000|2022-06-09 16:04:50|947|937.9|948|938.9|948|938.9|947|937.9|19
1654790700000|2022-06-09 16:05:00|947.95|938.85|948.5|939.4|948.6|939.5|947.8|938.7|21
1654790710000|2022-06-09 16:05:10|948.45|939.35|948.15|939.05|948.6|939.5|948.15|939.05|11
1654790770000|2022-06-09 16:06:10|945.06|935.96|944.3|935.2|945.06|935.96|944.3|935.2|30
1654790780000|2022-06-09 16:06:20|944.29|935.19|943.75|934.65|944.3|935.2|943.75|934.65|12
1654790790000|2022-06-09 16:06:30|943.85|934.75|943.88|934.78|944.06|934.96|943.84|934.74|13
1654790800000|2022-06-09 16:06:40|943.92|934.82|944.07|934.97|944.14|935.04|943.92|934.82|15
1654790810000|2022-06-09 16:06:50|944.12|935.02|944.01|934.91|944.16|935.06|944.01|934.91|9
1654790820000|2022-06-09 16:07:00|944.04|934.94|943.86|934.76|944.13|935.03|943.86|934.76|15
1654790830000|2022-06-09 16:07:10|943.85|934.75|943.85|934.75|943.88|934.78|943.75|934.65|13
1654790840000|2022-06-09 16:07:20|943.86|934.76|943.82|934.72|943.88|934.78|943.69|934.59|13
1654790850000|2022-06-09 16:07:30|943.75|934.65|943.75|934.65|943.75|934.65|943.75|934.65|1
1654790870000|2022-06-09 16:07:50|943.8|934.7|943.85|934.75|943.85|934.75|943.75|934.65|7
1654790880000|2022-06-09 16:08:00|943.88|934.78|943.88|934.78|943.88|934.78|943.71|934.61|12
1654790890000|2022-06-09 16:08:10|943.83|934.73|943.83|934.73|943.84|934.74|943.83|934.73|3
1654790900000|2022-06-09 16:08:20|943.88|934.78|943.95|934.85|943.96|934.86|943.88|934.78|3
1654790910000|2022-06-09 16:08:30|943.92|934.82|943.96|934.86|943.96|934.86|943.92|934.82|2
1654790920000|2022-06-09 16:08:40|943.81|934.71|943.84|934.74|943.91|934.81|943.81|934.71|9
1654790930000|2022-06-09 16:08:50|943.79|934.69|943.91|934.81|943.94|934.84|943.7|934.6|15
1654790940000|2022-06-09 16:09:00|943.82|934.72|943.77|934.67|943.91|934.81|943.77|934.67|12
1654790950000|2022-06-09 16:09:10|943.86|934.76|943.93|934.83|943.93|934.83|943.77|934.67|5
1654790960000|2022-06-09 16:09:20|943.96|934.86|943.96|934.86|943.96|934.86|943.96|934.86|1
1654791030000|2022-06-09 16:10:30|943.9|934.8|943.73|934.63|943.9|934.8|943.63|934.53|3
1654791040000|2022-06-09 16:10:40|943.75|934.65|943.73|934.63|944.05|934.95|943.63|934.53|7
1654791060000|2022-06-09 16:11:00|943.75|934.65|943.75|934.65|943.75|934.65|943.75|934.65|1
1654791070000|2022-06-09 16:11:10|943.7|934.6|943.53|934.43|943.78|934.68|943.53|934.43|10
1654791080000|2022-06-09 16:11:20|943.52|934.42|943.53|934.43|943.58|934.48|943.52|934.42|4
1654791090000|2022-06-09 16:11:30|943.52|934.42|943.53|934.43|943.53|934.43|943.52|934.42|2
1654791100000|2022-06-09 16:11:40|943.54|934.44|943.53|934.43|943.54|934.44|943.53|934.43|4
1654791110000|2022-06-09 16:11:50|943.54|934.44|943.53|934.43|943.54|934.44|943.53|934.43|2
1654791130000|2022-06-09 16:12:10|943.55|934.45|943.55|934.45|943.55|934.45|943.55|934.45|1
1654791150000|2022-06-09 16:12:30|943.7|934.6|943.7|934.6|943.7|934.6|943.7|934.6|1
1654791170000|2022-06-09 16:12:50|943.65|934.55|943.65|934.55|943.7|934.6|943.6|934.5|4
1654791180000|2022-06-09 16:13:00|943.6|934.5|943.55|934.45|943.65|934.55|943.55|934.45|4
1654791210000|2022-06-09 16:13:30|943.6|934.5|943.6|934.5|943.6|934.5|943.6|934.5|1
1654791220000|2022-06-09 16:13:40|943.65|934.55|943.7|934.6|943.7|934.6|943.65|934.55|2
1654791230000|2022-06-09 16:13:50|943.66|934.56|943.65|934.55|943.7|934.6|943.56|934.46|7
1654791240000|2022-06-09 16:14:00|943.6|934.5|943.6|934.5|943.6|934.5|943.6|934.5|1
1654791260000|2022-06-09 16:14:20|943.55|934.45|943.35|934.25|943.55|934.45|943.3|934.2|4
1654791270000|2022-06-09 16:14:30|943.45|934.35|943.55|934.45|943.59|934.49|943.45|934.35|11
1654791280000|2022-06-09 16:14:40|943.57|934.47|943.57|934.47|943.57|934.47|943.57|934.47|1
1654791290000|2022-06-09 16:14:50|943.49|934.39|943.49|934.39|943.49|934.39|943.49|934.39|1
1654791310000|2022-06-09 16:15:10|942.89|933.79|942.63|933.53|942.89|933.79|942.63|933.53|6
1654791320000|2022-06-09 16:15:20|942.64|933.54|941.78|932.68|942.66|933.56|941.77|932.67|16
1654791330000|2022-06-09 16:15:30|941.77|932.67|941.87|932.77|941.94|932.84|941.77|932.67|11
1654791340000|2022-06-09 16:15:40|941.86|932.76|941.68|932.58|941.87|932.77|941.68|932.58|12
1654791350000|2022-06-09 16:15:50|941.67|932.57|941.32|932.22|941.67|932.57|941.32|932.22|4
1654791360000|2022-06-09 16:16:00|941.33|932.23|940.98|931.88|941.33|932.23|940.83|931.73|9
1654791370000|2022-06-09 16:16:10|941.03|931.93|941.95|932.85|942|932.9|941.03|931.93|6
1654791380000|2022-06-09 16:16:20|942|932.9|943|933.9|943|933.9|942|932.9|8
1654791390000|2022-06-09 16:16:30|943.05|933.95|943.15|934.05|943.15|934.05|943|933.9|5
1654791400000|2022-06-09 16:16:40|943.05|933.95|943.35|934.25|943.35|934.25|943.05|933.95|4
1654791410000|2022-06-09 16:16:50|943.4|934.3|943.95|934.85|944|934.9|943.4|934.3|14
1654791420000|2022-06-09 16:17:00|943.9|934.8|943.05|933.95|943.9|934.8|943|933.9|17
1654791430000|2022-06-09 16:17:10|943|933.9|942.26|933.16|943|933.9|942.22|933.12|11
1654791440000|2022-06-09 16:17:20|942.2|933.1|941.47|932.37|942.2|933.1|941.47|932.37|22
1654791450000|2022-06-09 16:17:30|941.53|932.43|940.93|931.83|941.58|932.48|940.93|931.83|6
1654791460000|2022-06-09 16:17:40|940.91|931.81|940.9|931.8|940.91|931.81|940.9|931.8|2
1654791470000|2022-06-09 16:17:50|940.83|931.73|940.75|931.65|940.83|931.73|940.75|931.65|3
1654791480000|2022-06-09 16:18:00|940.73|931.63|940.43|931.33|940.85|931.75|940.43|931.33|14
1654791490000|2022-06-09 16:18:10|940.55|931.45|940.75|931.65|940.8|931.7|940.55|931.45|5
1654791500000|2022-06-09 16:18:20|940.8|931.7|940.75|931.65|940.8|931.7|940.75|931.65|2
1654791510000|2022-06-09 16:18:30|940.66|931.56|940.7|931.6|940.7|931.6|940.66|931.56|2
1654791520000|2022-06-09 16:18:40|940.75|931.65|940.75|931.65|940.75|931.65|940.75|931.65|1
1654791530000|2022-06-09 16:18:50|940.85|931.75|940.85|931.75|940.85|931.75|940.85|931.75|1
1654791540000|2022-06-09 16:19:00|940.8|931.7|941.4|932.3|941.4|932.3|940.75|931.65|5
1654791550000|2022-06-09 16:19:10|941.3|932.2|941.03|931.93|941.3|932.2|941.03|931.93|3
1654791560000|2022-06-09 16:19:20|941.08|931.98|941.13|932.03|941.13|932.03|941.08|931.98|4
1654791570000|2022-06-09 16:19:30|941.23|932.13|941.35|932.25|941.35|932.25|941.18|932.08|3
1654791580000|2022-06-09 16:19:40|941.21|932.11|941.04|931.94|941.21|932.11|941.04|931.94|5
1654791590000|2022-06-09 16:19:50|941.09|931.99|941.09|931.99|941.09|931.99|941.09|931.99|1
1654791600000|2022-06-09 16:20:00|941.19|932.09|941.09|931.99|941.19|932.09|941.09|931.99|3
1654791610000|2022-06-09 16:20:10|941.19|932.09|941.4|932.3|941.45|932.35|941.19|932.09|5
1654791630000|2022-06-09 16:20:30|941.45|932.35|942.1|933|942.18|933.08|941.45|932.35|8
1654791640000|2022-06-09 16:20:40|942.12|933.02|941.8|932.7|942.12|933.02|941.8|932.7|4
1654791650000|2022-06-09 16:20:50|941.99|932.89|941.94|932.84|941.99|932.89|941.94|932.84|2
1654791660000|2022-06-09 16:21:00|942.06|932.96|942|932.9|942.06|932.96|942|932.9|3
1654791670000|2022-06-09 16:21:10|941.84|932.74|941.38|932.28|941.84|932.74|941.38|932.28|8
1654791680000|2022-06-09 16:21:20|941.37|932.27|941.38|932.28|941.38|932.28|941.37|932.27|2
1654791690000|2022-06-09 16:21:30|941.33|932.23|941.05|931.95|941.38|932.28|941.05|931.95|6
1654791700000|2022-06-09 16:21:40|941.04|931.94|941.02|931.92|941.04|931.94|941.02|931.92|2
1654791720000|2022-06-09 16:22:00|941.05|931.95|941|931.9|941.15|932.05|941|931.9|6
1654791730000|2022-06-09 16:22:10|940.92|931.82|940.56|931.46|940.92|931.82|940.56|931.46|12
1654791750000|2022-06-09 16:22:30|940.65|931.55|940.98|931.88|941.03|931.93|940.65|931.55|8
1654791760000|2022-06-09 16:22:40|941.03|931.93|940.97|931.87|941.03|931.93|940.79|931.69|11
1654791770000|2022-06-09 16:22:50|941.04|931.94|940.97|931.87|941.04|931.94|940.97|931.87|4
1654791780000|2022-06-09 16:23:00|941.02|931.92|941.25|932.15|941.25|932.15|941.02|931.92|3
1654791790000|2022-06-09 16:23:10|941.35|932.25|942|932.9|942|932.9|941.35|932.25|5
1654791800000|2022-06-09 16:23:20|942.05|932.95|942.02|932.92|942.15|933.05|942.02|932.92|4
1654791810000|2022-06-09 16:23:30|941.97|932.87|941.97|932.87|941.97|932.87|941.97|932.87|1
1654791820000|2022-06-09 16:23:40|941.88|932.78|941.88|932.78|941.88|932.78|941.88|932.78|1
1654791830000|2022-06-09 16:23:50|941.87|932.77|941.75|932.65|941.87|932.77|941.75|932.65|3
1654791840000|2022-06-09 16:24:00|941.9|932.8|941.88|932.78|941.9|932.8|941.85|932.75|3
1654791850000|2022-06-09 16:24:10|941.93|932.83|941.98|932.88|942.2|933.1|941.93|932.83|6
1654791860000|2022-06-09 16:24:20|941.97|932.87|941.88|932.78|942.03|932.93|941.88|932.78|6
1654791880000|2022-06-09 16:24:40|941.84|932.74|940.98|931.88|941.86|932.76|940.98|931.88|12
1654791890000|2022-06-09 16:24:50|940.93|931.83|940.84|931.74|940.93|931.83|940.83|931.73|12
1654791900000|2022-06-09 16:25:00|940.82|931.72|940.85|931.75|940.85|931.75|940.8|931.7|3
1654791910000|2022-06-09 16:25:10|940.93|931.83|941.27|932.17|941.27|932.17|940.93|931.83|7
1654791920000|2022-06-09 16:25:20|941.39|932.29|941.32|932.22|941.39|932.29|941.17|932.07|7
1654791930000|2022-06-09 16:25:30|941.47|932.37|941.58|932.48|941.62|932.52|941.42|932.32|7
1654791940000|2022-06-09 16:25:40|941.68|932.58|941.73|932.63|941.73|932.63|941.68|932.58|2
1654791950000|2022-06-09 16:25:50|941.88|932.78|941.88|932.78|941.88|932.78|941.88|932.78|1
1654791960000|2022-06-09 16:26:00|941.87|932.77|942.08|932.98|942.13|933.03|941.72|932.62|11
1654791970000|2022-06-09 16:26:10|942.03|932.93|942.85|933.75|942.9|933.8|942.03|932.93|5
1654791980000|2022-06-09 16:26:20|942.77|933.67|942.84|933.74|942.84|933.74|942.77|933.67|4
1654791990000|2022-06-09 16:26:30|942.88|933.78|941.92|932.82|942.88|933.78|941.92|932.82|10
1654792000000|2022-06-09 16:26:40|941.94|932.84|941.88|932.78|941.94|932.84|941.88|932.78|2
1654792010000|2022-06-09 16:26:50|941.98|932.88|942.02|932.92|942.2|933.1|941.98|932.88|3
1654792020000|2022-06-09 16:27:00|942.07|932.97|942.2|933.1|942.22|933.12|942.07|932.97|3
1654792030000|2022-06-09 16:27:10|942.21|933.11|941.99|932.89|942.23|933.13|941.99|932.89|8
1654792040000|2022-06-09 16:27:20|941.94|932.84|941.33|932.23|941.94|932.84|941.33|932.23|8
1654792050000|2022-06-09 16:27:30|941.11|932.01|940.58|931.48|941.11|932.01|940.58|931.48|5
1654792060000|2022-06-09 16:27:40|940.62|931.52|940.81|931.71|940.81|931.71|940.56|931.46|4
1654792070000|2022-06-09 16:27:50|940.86|931.76|940.66|931.56|940.86|931.76|940.6|931.5|6
1654792080000|2022-06-09 16:28:00|940.65|931.55|940.81|931.71|940.83|931.73|940.65|931.55|9
1654792090000|2022-06-09 16:28:10|940.83|931.73|940.82|931.72|940.83|931.73|940.81|931.71|3
1654792100000|2022-06-09 16:28:20|940.81|931.71|940.56|931.46|940.82|931.72|940.56|931.46|8
1654792110000|2022-06-09 16:28:30|940.6|931.5|940.65|931.55|940.65|931.55|940.6|931.5|2
1654792120000|2022-06-09 16:28:40|940.59|931.49|940.65|931.55|940.7|931.6|940.57|931.47|5
1654792130000|2022-06-09 16:28:50|940.62|931.52|940.7|931.6|940.72|931.62|940.61|931.51|10
1654792140000|2022-06-09 16:29:00|940.76|931.66|941|931.9|941.05|931.95|940.76|931.66|8
1654792150000|2022-06-09 16:29:10|941.14|932.04|941.04|931.94|941.14|932.04|941.04|931.94|3
1654792160000|2022-06-09 16:29:20|941.14|932.04|941.29|932.19|941.34|932.24|941.14|932.04|5
1654792170000|2022-06-09 16:29:30|941.45|932.35|941.5|932.4|941.55|932.45|941.45|932.35|3
1654792180000|2022-06-09 16:29:40|941.45|932.35|941.4|932.3|941.5|932.4|941.4|932.3|5
1654792190000|2022-06-09 16:29:50|941.45|932.35|941.55|932.45|941.55|932.45|941.4|932.3|8
1654792200000|2022-06-09 16:30:00|941.6|932.5|941.65|932.55|941.65|932.55|941.6|932.5|4
1654792210000|2022-06-09 16:30:10|941.6|932.5|941.6|932.5|941.65|932.55|941.6|932.5|5
1654792220000|2022-06-09 16:30:20|941.55|932.45|941.6|932.5|941.7|932.6|941.5|932.4|9
1654792230000|2022-06-09 16:30:30|941.55|932.45|941.6|932.5|941.65|932.55|941.5|932.4|10
1654792240000|2022-06-09 16:30:40|941.55|932.45|941.55|932.45|941.65|932.55|941.55|932.45|4
1654792260000|2022-06-09 16:31:00|941.45|932.35|941.55|932.45|941.6|932.5|941.35|932.25|10
1654792270000|2022-06-09 16:31:10|941.6|932.5|941.55|932.45|941.6|932.5|941.55|932.45|10
1654792280000|2022-06-09 16:31:20|941.6|932.5|941.6|932.5|941.6|932.5|941.55|932.45|5
1654792290000|2022-06-09 16:31:30|941.55|932.45|941.45|932.35|941.55|932.45|941.45|932.35|3
1654792300000|2022-06-09 16:31:40|941.4|932.3|941.06|931.96|941.4|932.3|941.06|931.96|3
1654792310000|2022-06-09 16:31:50|941|931.9|940.66|931.56|941|931.9|940.66|931.56|6
1654792320000|2022-06-09 16:32:00|940.58|931.48|940.56|931.46|940.58|931.48|940.56|931.46|3
1654792350000|2022-06-09 16:32:30|940.29|931.19|939.73|930.63|940.29|931.19|939.73|930.63|20
1654792360000|2022-06-09 16:32:40|939.71|930.61|938.9|929.8|939.71|930.61|938.84|929.74|16
1654792370000|2022-06-09 16:32:50|938.82|929.72|938.81|929.71|938.82|929.72|938.81|929.71|2
1654792380000|2022-06-09 16:33:00|938.77|929.67|938.75|929.65|938.77|929.67|938.74|929.64|4
1654792390000|2022-06-09 16:33:10|938.69|929.59|939.05|929.95|939.15|930.05|938.67|929.57|9
1654792400000|2022-06-09 16:33:20|938.9|929.8|938.85|929.75|938.9|929.8|938.8|929.7|7
1654792410000|2022-06-09 16:33:30|938.9|929.8|939.38|930.28|939.45|930.35|938.9|929.8|14
1654792420000|2022-06-09 16:33:40|939.5|930.4|940.2|931.1|940.3|931.2|939.5|930.4|12
1654792430000|2022-06-09 16:33:50|940.15|931.05|940.73|931.63|940.78|931.68|940.15|931.05|6
1654792440000|2022-06-09 16:34:00|940.78|931.68|940.78|931.68|940.83|931.73|940.66|931.56|7
1654792460000|2022-06-09 16:34:20|940.98|931.88|941.05|931.95|941.15|932.05|940.98|931.88|3
1654792470000|2022-06-09 16:34:30|941|931.9|940.75|931.65|941|931.9|940.65|931.55|7
1654792480000|2022-06-09 16:34:40|940.78|931.68|940.83|931.73|940.88|931.78|940.78|931.68|4
1654792490000|2022-06-09 16:34:50|940.78|931.68|940.68|931.58|940.78|931.68|940.68|931.58|5
1654792500000|2022-06-09 16:35:00|940.62|931.52|940.56|931.46|940.62|931.52|940.56|931.46|3
1654792520000|2022-06-09 16:35:20|940.59|931.49|940.6|931.5|940.76|931.66|940.58|931.48|9
1654792530000|2022-06-09 16:35:30|940.56|931.46|940.56|931.46|940.65|931.55|940.56|931.46|5
1654792570000|2022-06-09 16:36:10|940.6|931.5|940.65|931.55|940.65|931.55|940.6|931.5|2
1654792590000|2022-06-09 16:36:30|940.75|931.65|941|931.9|941|931.9|940.75|931.65|3
1654792600000|2022-06-09 16:36:40|941.1|932|941.15|932.05|941.15|932.05|941|931.9|6
1654792610000|2022-06-09 16:36:50|941.1|932|941|931.9|941.1|932|941|931.9|3
1654792620000|2022-06-09 16:37:00|941.1|932|941.15|932.05|941.2|932.1|941.1|932|3
1654792640000|2022-06-09 16:37:20|941.1|932|940.6|931.5|941.1|932|940.6|931.5|8
1654792650000|2022-06-09 16:37:30|940.65|931.55|940.6|931.5|940.65|931.55|940.6|931.5|4
1654792660000|2022-06-09 16:37:40|940.56|931.46|940.2|931.1|940.56|931.46|940.1|931|8
1654792670000|2022-06-09 16:37:50|940.15|931.05|939.68|930.58|940.15|931.05|939.68|930.58|7
1654792680000|2022-06-09 16:38:00|939.67|930.57|939.56|930.46|939.67|930.57|939.56|930.46|4
1654792690000|2022-06-09 16:38:10|939.65|930.55|939.75|930.65|939.75|930.65|939.65|930.55|4
1654792700000|2022-06-09 16:38:20|939.7|930.6|939.6|930.5|939.75|930.65|939.6|930.5|7
1654792710000|2022-06-09 16:38:30|939.65|930.55|939.6|930.5|939.65|930.55|939.6|930.5|4
1654792720000|2022-06-09 16:38:40|939.65|930.55|939.65|930.55|939.65|930.55|939.65|930.55|1
1654792730000|2022-06-09 16:38:50|939.6|930.5|939.6|930.5|939.6|930.5|939.6|930.5|1
1654792750000|2022-06-09 16:39:10|939.56|930.46|939.56|930.46|939.6|930.5|939.56|930.46|3
1654792760000|2022-06-09 16:39:20|939.6|930.5|939.56|930.46|939.6|930.5|939.56|930.46|2
1654792770000|2022-06-09 16:39:30|939.6|930.5|939.6|930.5|939.6|930.5|939.6|930.5|1
1654792780000|2022-06-09 16:39:40|939.75|930.65|939.7|930.6|939.75|930.65|939.65|930.55|4
1654792790000|2022-06-09 16:39:50|939.65|930.55|939.75|930.65|939.75|930.65|939.6|930.5|5
1654792800000|2022-06-09 16:40:00|939.8|930.7|940.1|931|940.45|931.35|939.8|930.7|11
1654792810000|2022-06-09 16:40:10|940|930.9|940|930.9|940|930.9|940|930.9|1
1654792820000|2022-06-09 16:40:20|940.1|931|940.6|931.5|940.75|931.65|940.1|931|8
1654792830000|2022-06-09 16:40:30|940.65|931.55|940.8|931.7|940.8|931.7|940.65|931.55|8
1654792840000|2022-06-09 16:40:40|940.7|931.6|940.65|931.55|940.7|931.6|940.5|931.4|5
1654792850000|2022-06-09 16:40:50|940.6|931.5|940.6|931.5|940.65|931.55|940.6|931.5|7
1654792860000|2022-06-09 16:41:00|940.5|931.4|940.4|931.3|940.65|931.55|940.4|931.3|10
1654792870000|2022-06-09 16:41:10|940.35|931.25|940.25|931.15|940.35|931.25|940.2|931.1|7
1654792880000|2022-06-09 16:41:20|940.35|931.25|940.25|931.15|940.55|931.45|940.25|931.15|10
1654792890000|2022-06-09 16:41:30|940.15|931.05|940.15|931.05|940.25|931.15|940.15|931.05|4
1654792900000|2022-06-09 16:41:40|940.2|931.1|940.25|931.15|940.35|931.25|940.15|931.05|11
1654792910000|2022-06-09 16:41:50|940.3|931.2|940.75|931.65|940.75|931.65|940.15|931.05|19
1654792920000|2022-06-09 16:42:00|940.8|931.7|941.45|932.35|941.45|932.35|940.55|931.45|15
1654792930000|2022-06-09 16:42:10|941.4|932.3|941.35|932.25|941.4|932.3|941.1|932|14
1654792940000|2022-06-09 16:42:20|941.3|932.2|942.5|933.4|942.5|933.4|941.3|932.2|20
1654792950000|2022-06-09 16:42:30|942.45|933.35|942.79|933.69|943.55|934.45|942.4|933.3|31
1654792960000|2022-06-09 16:42:40|942.69|933.59|942.7|933.6|942.75|933.65|942.25|933.15|21
1654792970000|2022-06-09 16:42:50|942.6|933.5|942.4|933.3|942.7|933.6|942.4|933.3|11
1654792980000|2022-06-09 16:43:00|942.5|933.4|942.7|933.6|942.75|933.65|942.5|933.4|11
1654792990000|2022-06-09 16:43:10|942.75|933.65|943.4|934.3|943.4|934.3|942.75|933.65|9
1654793000000|2022-06-09 16:43:20|943.45|934.35|943.25|934.15|943.7|934.6|943.2|934.1|17
1654793010000|2022-06-09 16:43:30|943.2|934.1|943.16|934.06|943.2|934.1|942.8|933.7|11
1654793020000|2022-06-09 16:43:40|943.21|934.11|943.3|934.2|943.45|934.35|943.16|934.06|10
1654793030000|2022-06-09 16:43:50|943.35|934.25|943.55|934.45|943.55|934.45|943.35|934.25|8
1654793040000|2022-06-09 16:44:00|943.6|934.5|943.8|934.7|944.3|935.2|943.6|934.5|24
1654793050000|2022-06-09 16:44:10|943.85|934.75|945.05|935.95|945.05|935.95|943.8|934.7|21
1654793060000|2022-06-09 16:44:20|945.1|936|945.1|936|945.65|936.55|945.1|936|20
1654793070000|2022-06-09 16:44:30|945.05|935.95|945.05|935.95|945.1|936|944.75|935.65|17
1654793080000|2022-06-09 16:44:40|945|935.9|944.64|935.54|945|935.9|944.64|935.54|5
1654793090000|2022-06-09 16:44:50|944.35|935.25|944.5|935.4|944.5|935.4|944.2|935.1|9
1654793100000|2022-06-09 16:45:00|944.55|935.45|945.25|936.15|945.3|936.2|944.4|935.3|22
1654793110000|2022-06-09 16:45:10|945.35|936.25|945.35|936.25|945.5|936.4|945.1|936|20
1654793120000|2022-06-09 16:45:20|945.3|936.2|945.3|936.2|945.35|936.25|945|935.9|17
1654793130000|2022-06-09 16:45:30|945.2|936.1|944.55|935.45|945.2|936.1|944.55|935.45|12
1654793140000|2022-06-09 16:45:40|944.54|935.44|943.6|934.5|944.55|935.45|943.6|934.5|11
1654793150000|2022-06-09 16:45:50|943.56|934.46|943.56|934.46|943.56|934.46|943.56|934.46|1
1654793160000|2022-06-09 16:46:00|943.22|934.12|943.1|934|943.22|934.12|943.1|934|2
1654793170000|2022-06-09 16:46:10|943.09|933.99|943.11|934.01|943.11|934.01|943.01|933.91|4
1654793180000|2022-06-09 16:46:20|943.21|934.11|943.01|933.91|943.21|934.11|943.01|933.91|7
1654793190000|2022-06-09 16:46:30|942.96|933.86|943.06|933.96|943.11|934.01|942.96|933.86|4
1654793200000|2022-06-09 16:46:40|943.26|934.16|943.66|934.56|944.05|934.95|943.21|934.11|12
1654793210000|2022-06-09 16:46:50|943.56|934.46|943.36|934.26|943.56|934.46|943.36|934.26|4
1654793220000|2022-06-09 16:47:00|943.31|934.21|942.88|933.78|943.31|934.21|942.88|933.78|6
1654793240000|2022-06-09 16:47:20|942.72|933.62|942.35|933.25|942.72|933.62|942.35|933.25|6
1654793250000|2022-06-09 16:47:30|942.22|933.12|941.66|932.56|942.22|933.12|941.65|932.55|6
1654793270000|2022-06-09 16:47:50|941.51|932.41|941.95|932.85|942.08|932.98|941.51|932.41|9
1654793280000|2022-06-09 16:48:00|942.01|932.91|942.07|932.97|942.1|933|941.99|932.89|7
1654793290000|2022-06-09 16:48:10|942.02|932.92|942.02|932.92|942.02|932.92|941.97|932.87|3
1654793300000|2022-06-09 16:48:20|942.08|932.98|942.08|932.98|942.08|932.98|942.08|932.98|1
1654793310000|2022-06-09 16:48:30|942.23|933.13|942.95|933.85|943|933.9|942.23|933.13|9
1654793320000|2022-06-09 16:48:40|942.9|933.8|942.9|933.8|942.9|933.8|942.9|933.8|1
1654793330000|2022-06-09 16:48:50|942.95|933.85|943.4|934.3|943.45|934.35|942.95|933.85|9
1654793340000|2022-06-09 16:49:00|943.35|934.25|943.2|934.1|943.4|934.3|943.2|934.1|13
1654793350000|2022-06-09 16:49:10|943.15|934.05|943.05|933.95|943.15|934.05|943|933.9|5
1654793360000|2022-06-09 16:49:20|943.1|934|943.15|934.05|943.15|934.05|943.1|934|2
1654793370000|2022-06-09 16:49:30|943.1|934|943.3|934.2|943.35|934.25|943.05|933.95|7
1654793380000|2022-06-09 16:49:40|943.35|934.25|943.35|934.25|943.55|934.45|943.35|934.25|6
1654793390000|2022-06-09 16:49:50|943.45|934.35|943.9|934.8|944|934.9|943.45|934.35|5
1654793400000|2022-06-09 16:50:00|943.85|934.75|943.85|934.75|943.85|934.75|943.85|934.75|1
1654793410000|2022-06-09 16:50:10|943.84|934.74|943.1|934|943.84|934.74|943.05|933.95|8
1654793420000|2022-06-09 16:50:20|943.15|934.05|943.6|934.5|943.6|934.5|943.15|934.05|10
1654793430000|2022-06-09 16:50:30|943.65|934.55|943.65|934.55|943.65|934.55|943.5|934.4|8
1654793440000|2022-06-09 16:50:40|943.75|934.65|943.75|934.65|943.75|934.65|943.75|934.65|1
1654793450000|2022-06-09 16:50:50|943.7|934.6|943.35|934.25|943.7|934.6|943.25|934.15|8
1654793460000|2022-06-09 16:51:00|943.3|934.2|943.25|934.15|943.5|934.4|943.25|934.15|16
1654793470000|2022-06-09 16:51:10|943.13|934.03|943.1|934|943.15|934.05|943.1|934|4
1654793480000|2022-06-09 16:51:20|943.2|934.1|943.15|934.05|943.2|934.1|943.15|934.05|6
1654793510000|2022-06-09 16:51:50|943.1|934|943.1|934|943.1|934|943.1|934|1
1654793520000|2022-06-09 16:52:00|943.15|934.05|943.15|934.05|943.15|934.05|943.15|934.05|1
1654793530000|2022-06-09 16:52:10|943.1|934|942.59|933.49|943.15|934.05|942.59|933.49|11
1654793540000|2022-06-09 16:52:20|942.75|933.65|942.56|933.46|942.75|933.65|942.56|933.46|3
1654793590000|2022-06-09 16:53:10|942.65|933.55|942.75|933.65|942.9|933.8|942.65|933.55|9
1654793600000|2022-06-09 16:53:20|942.8|933.7|942.65|933.55|942.85|933.75|942.65|933.55|7
1654793610000|2022-06-09 16:53:30|942.6|933.5|942.85|933.75|942.85|933.75|942.6|933.5|10
1654793620000|2022-06-09 16:53:40|942.8|933.7|942.7|933.6|942.85|933.75|942.7|933.6|9
1654793630000|2022-06-09 16:53:50|942.65|933.55|942.6|933.5|942.65|933.55|942.6|933.5|2
1654793640000|2022-06-09 16:54:00|942.65|933.55|942.56|933.46|942.65|933.55|942.56|933.46|6
1654793650000|2022-06-09 16:54:10|942.6|933.5|942.6|933.5|942.65|933.55|942.6|933.5|3
1654793660000|2022-06-09 16:54:20|942.56|933.46|942.6|933.5|942.65|933.55|942.56|933.46|4
1654793670000|2022-06-09 16:54:30|942.56|933.46|942.6|933.5|942.65|933.55|942.56|933.46|4
1654793680000|2022-06-09 16:54:40|942.56|933.46|942.56|933.46|942.56|933.46|942.56|933.46|1
1654793700000|2022-06-09 16:55:00|942.6|933.5|942.8|933.7|942.8|933.7|942.6|933.5|4
1654793710000|2022-06-09 16:55:10|942.85|933.75|943|933.9|943|933.9|942.85|933.75|5
1654793720000|2022-06-09 16:55:20|942.95|933.85|942.95|933.85|942.95|933.85|942.95|933.85|1
1654793730000|2022-06-09 16:55:30|943|933.9|943.3|934.2|943.35|934.25|943|933.9|6
1654793740000|2022-06-09 16:55:40|943.25|934.15|942.95|933.85|943.25|934.15|942.9|933.8|7
1654793750000|2022-06-09 16:55:50|942.9|933.8|942.65|933.55|942.95|933.85|942.65|933.55|7
1654793760000|2022-06-09 16:56:00|942.7|933.6|942.7|933.6|942.85|933.75|942.7|933.6|7
1654793770000|2022-06-09 16:56:10|942.75|933.65|942.75|933.65|942.8|933.7|942.75|933.65|7
1654793780000|2022-06-09 16:56:20|942.7|933.6|942.7|933.6|942.75|933.65|942.6|933.5|6
1654793790000|2022-06-09 16:56:30|942.65|933.55|942.75|933.65|942.95|933.85|942.65|933.55|8
1654793800000|2022-06-09 16:56:40|942.8|933.7|942.85|933.75|942.85|933.75|942.8|933.7|2
1654793810000|2022-06-09 16:56:50|943|933.9|943.05|933.95|943.05|933.95|943|933.9|2
1654793820000|2022-06-09 16:57:00|943.15|934.05|943.95|934.85|943.95|934.85|943.15|934.05|9
1654793830000|2022-06-09 16:57:10|943.9|934.8|943.9|934.8|943.9|934.8|943.9|934.8|1
1654793840000|2022-06-09 16:57:20|943.95|934.85|943.95|934.85|943.95|934.85|943.9|934.8|9
1654793850000|2022-06-09 16:57:30|944.1|935|944.6|935.5|944.7|935.6|944.1|935|9
1654793860000|2022-06-09 16:57:40|944.8|935.7|944.8|935.7|944.9|935.8|944.8|935.7|6
1654793870000|2022-06-09 16:57:50|944.75|935.65|943.6|934.5|944.8|935.7|943.6|934.5|13
1654793880000|2022-06-09 16:58:00|943.48|934.38|943.9|934.8|943.9|934.8|943.45|934.35|12
1654793890000|2022-06-09 16:58:10|943.95|934.85|944.2|935.1|944.3|935.2|943.95|934.85|10
1654793900000|2022-06-09 16:58:20|944.15|935.05|943.55|934.45|944.15|935.05|943.45|934.35|11
1654793910000|2022-06-09 16:58:30|943.5|934.4|943.35|934.25|943.5|934.4|943.15|934.05|8
1654793920000|2022-06-09 16:58:40|943.4|934.3|943.4|934.3|943.6|934.5|943.4|934.3|5
1654793930000|2022-06-09 16:58:50|943.3|934.2|943.55|934.45|943.65|934.55|943.15|934.05|12
1654793940000|2022-06-09 16:59:00|943.6|934.5|944|934.9|944.05|934.95|943.55|934.45|9
1654793950000|2022-06-09 16:59:10|944.05|934.95|944.35|935.25|944.35|935.25|944|934.9|8
1654793960000|2022-06-09 16:59:20|944.4|935.3|944.35|935.25|944.45|935.35|944|934.9|11
1654793970000|2022-06-09 16:59:30|944.45|935.35|944.5|935.4|944.5|935.4|944.4|935.3|6
1654793980000|2022-06-09 16:59:40|944.45|935.35|944.35|935.25|944.5|935.4|944.15|935.05|16
1654793990000|2022-06-09 16:59:50|944.4|935.3|945.05|935.95|945.05|935.95|944.4|935.3|11
1654794000000|2022-06-09 17:00:00|944.95|935.85|944.7|935.6|945.1|936|944.45|935.35|21
1654794010000|2022-06-09 17:00:10|944.75|935.65|944.8|935.7|944.85|935.75|944.7|935.6|18
1654794020000|2022-06-09 17:00:20|944.85|935.75|944.1|935|944.85|935.75|944.1|935|13
1654794030000|2022-06-09 17:00:30|944.15|935.05|944.05|934.95|944.15|935.05|944.05|934.95|2
1654794040000|2022-06-09 17:00:40|944.1|935|944.2|935.1|944.25|935.15|944.05|934.95|9
1654794050000|2022-06-09 17:00:50|944.25|935.15|944.55|935.45|944.55|935.45|944.25|935.15|4
1654794060000|2022-06-09 17:01:00|944.65|935.55|944.6|935.5|944.75|935.65|944.6|935.5|15
1654794070000|2022-06-09 17:01:10|944.55|935.45|945.5|936.4|945.5|936.4|944.55|935.45|15
1654794080000|2022-06-09 17:01:20|945.4|936.3|946.75|937.65|946.8|937.7|945.25|936.15|18
1654794090000|2022-06-09 17:01:30|946.8|937.7|947.3|938.2|947.3|938.2|946.75|937.65|16
1654794100000|2022-06-09 17:01:40|947.25|938.15|947.4|938.3|947.4|938.3|947.25|938.15|5
1654794110000|2022-06-09 17:01:50|947.45|938.35|948.1|939|948.15|939.05|947.45|938.35|12
1654794120000|2022-06-09 17:02:00|948.05|938.95|947.65|938.55|948.05|938.95|947.5|938.4|11
1654794130000|2022-06-09 17:02:10|947.55|938.45|947.75|938.65|947.8|938.7|947.55|938.45|11
1654794140000|2022-06-09 17:02:20|947.7|938.6|946.75|937.65|947.7|938.6|946.7|937.6|12
1654794150000|2022-06-09 17:02:30|946.8|937.7|947.3|938.2|947.3|938.2|946.8|937.7|8
1654794160000|2022-06-09 17:02:40|947.25|938.15|947.5|938.4|947.5|938.4|947.2|938.1|6
1654794170000|2022-06-09 17:02:50|947.75|938.65|948.25|939.15|948.25|939.15|947.75|938.65|9
1654794180000|2022-06-09 17:03:00|948.35|939.25|948.4|939.3|948.4|939.3|948.35|939.25|2
1654794190000|2022-06-09 17:03:10|948.35|939.25|947.85|938.75|948.35|939.25|947.55|938.45|21
1654794200000|2022-06-09 17:03:20|947.8|938.7|947.2|938.1|947.8|938.7|947.2|938.1|11
1654794210000|2022-06-09 17:03:30|947.25|938.15|947.05|937.95|947.35|938.25|947.05|937.95|6
1654794220000|2022-06-09 17:03:40|946.9|937.8|946.8|937.7|946.9|937.8|946.7|937.6|9
1654794230000|2022-06-09 17:03:50|946.75|937.65|946.85|937.75|946.9|937.8|946.7|937.6|5
1654794240000|2022-06-09 17:04:00|946.9|937.8|947.2|938.1|947.35|938.25|946.9|937.8|8
1654794250000|2022-06-09 17:04:10|947.15|938.05|947.75|938.65|947.75|938.65|947.1|938|11
1654794260000|2022-06-09 17:04:20|947.7|938.6|948.25|939.15|948.25|939.15|947.65|938.55|8
1654794270000|2022-06-09 17:04:30|948.2|939.1|948.15|939.05|948.2|939.1|948|938.9|5
1654794280000|2022-06-09 17:04:40|948.2|939.1|948|938.9|948.25|939.15|948|938.9|5
1654794290000|2022-06-09 17:04:50|947.9|938.8|947.6|938.5|947.9|938.8|947.55|938.45|8
1654794300000|2022-06-09 17:05:00|947.65|938.55|948.2|939.1|948.25|939.15|947.65|938.55|10
1654794310000|2022-06-09 17:05:10|948.25|939.15|948.5|939.4|948.5|939.4|948.25|939.15|5
1654794320000|2022-06-09 17:05:20|948.45|939.35|948.4|939.3|948.45|939.35|948.2|939.1|7
1654794330000|2022-06-09 17:05:30|948.45|939.35|948.45|939.35|948.45|939.35|948.45|939.35|1
1654794340000|2022-06-09 17:05:40|948.25|939.15|948|938.9|948.25|939.15|948|938.9|4
1654794350000|2022-06-09 17:05:50|948.05|938.95|948.2|939.1|948.2|939.1|948|938.9|4
1654794360000|2022-06-09 17:06:00|948.25|939.15|949.5|940.4|949.5|940.4|948.25|939.15|11
1654794370000|2022-06-09 17:06:10|949.85|940.75|949.55|940.45|950.2|941.1|949.55|940.45|21
1654794380000|2022-06-09 17:06:20|949.4|940.3|949.3|940.2|949.5|940.4|949.25|940.15|7
1654794390000|2022-06-09 17:06:30|949.25|940.15|949.3|940.2|949.35|940.25|949.2|940.1|9
1654794400000|2022-06-09 17:06:40|949.4|940.3|949.3|940.2|949.4|940.3|949.3|940.2|3
1654794410000|2022-06-09 17:06:50|949.25|940.15|949.25|940.15|949.35|940.25|949.2|940.1|7
1654794420000|2022-06-09 17:07:00|949.3|940.2|949.4|940.3|949.4|940.3|949.3|940.2|2
1654794440000|2022-06-09 17:07:20|949.32|940.22|949.32|940.22|949.32|940.22|949.32|940.22|1
1654794450000|2022-06-09 17:07:30|949.27|940.17|949.2|940.1|949.27|940.17|949.2|940.1|3
1654794460000|2022-06-09 17:07:40|949.3|940.2|949.25|940.15|949.3|940.2|949.25|940.15|2
1654794470000|2022-06-09 17:07:50|949.2|940.1|949.2|940.1|949.2|940.1|949.15|940.05|3
1654794480000|2022-06-09 17:08:00|949.15|940.05|948.7|939.6|949.15|940.05|948.57|939.47|13
1654794490000|2022-06-09 17:08:10|948.65|939.55|948.56|939.46|948.65|939.55|948.56|939.46|3
1654794500000|2022-06-09 17:08:20|948.37|939.27|948.37|939.27|948.37|939.27|948.37|939.27|1
1654794510000|2022-06-09 17:08:30|948.3|939.2|948|938.9|948.3|939.2|948|938.9|9
1654794520000|2022-06-09 17:08:40|947.95|938.85|947.73|938.63|947.95|938.85|947.68|938.58|6
1654794530000|2022-06-09 17:08:50|947.64|938.54|947.55|938.45|947.64|938.54|947.55|938.45|6
1654794540000|2022-06-09 17:09:00|947.43|938.33|947.32|938.22|947.43|938.33|947.32|938.22|3
1654794550000|2022-06-09 17:09:10|947.22|938.12|947.22|938.12|947.22|938.12|947.22|938.12|1
1654794560000|2022-06-09 17:09:20|947.24|938.14|946.38|937.28|947.24|938.14|946.38|937.28|3
1654794570000|2022-06-09 17:09:30|946.43|937.33|946.45|937.35|946.45|937.35|946.38|937.28|4
1654794580000|2022-06-09 17:09:40|946.43|937.33|946.31|937.21|946.43|937.33|946.31|937.21|2
1654794590000|2022-06-09 17:09:50|946.15|937.05|945.68|936.58|946.15|937.05|945.68|936.58|6
1654794600000|2022-06-09 17:10:00|945.67|936.57|945.75|936.65|945.85|936.75|945.65|936.55|9
1654794610000|2022-06-09 17:10:10|945.65|936.55|945.65|936.55|945.7|936.6|945.65|936.55|3
1654794630000|2022-06-09 17:10:30|945.7|936.6|945.56|936.46|945.85|936.75|945.56|936.46|16
1654794640000|2022-06-09 17:10:40|945.75|936.65|945.56|936.46|945.75|936.65|945.56|936.46|5
1654794650000|2022-06-09 17:10:50|944.99|935.89|944.99|935.89|944.99|935.89|944.99|935.89|1
1654794660000|2022-06-09 17:11:00|944.83|935.73|945.1|936|945.15|936.05|944.83|935.73|6
1654794670000|2022-06-09 17:11:10|945.05|935.95|944.46|935.36|945.05|935.95|944.26|935.16|13
1654794680000|2022-06-09 17:11:20|944.41|935.31|944.76|935.66|944.86|935.76|944.41|935.31|12
1654794690000|2022-06-09 17:11:30|944.71|935.61|944.41|935.31|944.71|935.61|944.41|935.31|3
1654794700000|2022-06-09 17:11:40|944.36|935.26|944.45|935.35|944.45|935.35|944.36|935.26|4
1654794710000|2022-06-09 17:11:50|944.5|935.4|945.2|936.1|945.35|936.25|944.5|935.4|12
1654794720000|2022-06-09 17:12:00|945.25|936.15|945.7|936.6|945.72|936.62|945.25|936.15|10
1654794730000|2022-06-09 17:12:10|945.61|936.51|944.96|935.86|945.61|936.51|944.91|935.81|12
1654794740000|2022-06-09 17:12:20|944.95|935.85|944.45|935.35|944.95|935.85|944.39|935.29|10
1654794750000|2022-06-09 17:12:30|944.5|935.4|944.45|935.35|944.5|935.4|944.45|935.35|2
1654794760000|2022-06-09 17:12:40|944.5|935.4|944.82|935.72|944.95|935.85|944.5|935.4|6
1654794770000|2022-06-09 17:12:50|944.73|935.63|945.09|935.99|945.09|935.99|944.73|935.63|5
1654794780000|2022-06-09 17:13:00|945.04|935.94|945.25|936.15|945.25|936.15|944.85|935.75|8
1654794790000|2022-06-09 17:13:10|945.2|936.1|945.15|936.05|945.2|936.1|945.15|936.05|2
1654794800000|2022-06-09 17:13:20|945.1|936|945.05|935.95|945.15|936.05|945|935.9|8
1654794810000|2022-06-09 17:13:30|945|935.9|944.94|935.84|945.05|935.95|944.94|935.84|4
1654794820000|2022-06-09 17:13:40|944.92|935.82|944.61|935.51|944.92|935.82|944.61|935.51|11
1654794830000|2022-06-09 17:13:50|944.59|935.49|944.67|935.57|944.72|935.62|944.59|935.49|3
1654794840000|2022-06-09 17:14:00|944.63|935.53|944.34|935.24|944.63|935.53|944.34|935.24|4
1654794850000|2022-06-09 17:14:10|944.41|935.31|944.53|935.43|945.13|936.03|944.41|935.31|16
1654794860000|2022-06-09 17:14:20|944.58|935.48|944.51|935.41|944.68|935.58|944.51|935.41|5
1654794880000|2022-06-09 17:14:40|944.43|935.33|944.58|935.48|944.63|935.53|944.42|935.32|7
1654794890000|2022-06-09 17:14:50|944.63|935.53|944.37|935.27|944.78|935.68|944.37|935.27|7
1654794900000|2022-06-09 17:15:00|944.46|935.36|944.7|935.6|944.7|935.6|944.46|935.36|5
1654794910000|2022-06-09 17:15:10|944.58|935.48|944.68|935.58|944.68|935.58|944.53|935.43|4
1654794920000|2022-06-09 17:15:20|944.63|935.53|944.6|935.5|944.63|935.53|944.6|935.5|2
1654794930000|2022-06-09 17:15:30|944.55|935.45|944.33|935.23|944.6|935.5|944.33|935.23|4
1654794940000|2022-06-09 17:15:40|944.32|935.22|944.37|935.27|944.37|935.27|944.32|935.22|4
1654794960000|2022-06-09 17:16:00|944.29|935.19|944.29|935.19|944.34|935.24|944.24|935.14|6
1654794970000|2022-06-09 17:16:10|944.19|935.09|943.56|934.46|944.19|935.09|943.56|934.46|12
1654794990000|2022-06-09 17:16:30|943.7|934.6|943.65|934.55|943.7|934.6|943.65|934.55|4
1654795000000|2022-06-09 17:16:40|943.7|934.6|943.61|934.51|943.7|934.6|943.61|934.51|9
1654795010000|2022-06-09 17:16:50|943.6|934.5|943.74|934.64|943.74|934.64|943.59|934.49|13
1654795020000|2022-06-09 17:17:00|943.95|934.85|944.27|935.17|944.27|935.17|943.95|934.85|12
1654795030000|2022-06-09 17:17:10|944.32|935.22|945.05|935.95|945.1|936|944.32|935.22|8
1654795040000|2022-06-09 17:17:20|945.15|936.05|944.95|935.85|945.35|936.25|944.95|935.85|12
1654795050000|2022-06-09 17:17:30|944.9|935.8|944.5|935.4|944.9|935.8|944.45|935.35|6
1654795060000|2022-06-09 17:17:40|944.42|935.32|944.05|934.95|944.42|935.32|944.05|934.95|4
1654795070000|2022-06-09 17:17:50|944.1|935|944.7|935.6|944.7|935.6|944.1|935|5
1654795080000|2022-06-09 17:18:00|944.6|935.5|944.35|935.25|944.6|935.5|944.35|935.25|7
1654795090000|2022-06-09 17:18:10|944.4|935.3|945|935.9|945.05|935.95|944.4|935.3|12
1654795100000|2022-06-09 17:18:20|944.95|935.85|944.95|935.85|945|935.9|944.95|935.85|5
1654795110000|2022-06-09 17:18:30|945|935.9|944.9|935.8|945|935.9|944.8|935.7|5
1654795120000|2022-06-09 17:18:40|944.85|935.75|944.55|935.45|944.85|935.75|944.55|935.45|7
1654795130000|2022-06-09 17:18:50|944.5|935.4|943.7|934.6|944.55|935.45|943.7|934.6|7
1654795140000|2022-06-09 17:19:00|943.75|934.65|943.42|934.32|943.85|934.75|943.42|934.32|10
1654795150000|2022-06-09 17:19:10|943.37|934.27|942.35|933.25|943.37|934.27|942.15|933.05|12
1654795160000|2022-06-09 17:19:20|942.3|933.2|942.55|933.45|942.55|933.45|942.15|933.05|19
1654795170000|2022-06-09 17:19:30|942.9|933.8|943.4|934.3|943.45|934.35|942.9|933.8|7
1654795180000|2022-06-09 17:19:40|943.45|934.35|943.9|934.8|943.9|934.8|943.45|934.35|9
1654795190000|2022-06-09 17:19:50|943.95|934.85|944.05|934.95|944.1|935|943.9|934.8|6
1654795200000|2022-06-09 17:20:00|944.1|935|944.05|934.95|944.15|935.05|944.05|934.95|4
1654795210000|2022-06-09 17:20:10|944|934.9|944.55|935.45|944.6|935.5|944|934.9|11
1654795220000|2022-06-09 17:20:20|944.6|935.5|944.7|935.6|944.85|935.75|944.5|935.4|15
1654795230000|2022-06-09 17:20:30|944.65|935.55|944.8|935.7|944.8|935.7|944.6|935.5|8
1654795240000|2022-06-09 17:20:40|944.85|935.75|944.65|935.55|945.05|935.95|944.57|935.47|9
1654795250000|2022-06-09 17:20:50|944.6|935.5|944.35|935.25|944.6|935.5|944.3|935.2|4
1654795260000|2022-06-09 17:21:00|944.45|935.35|944.05|934.95|944.5|935.4|944.05|934.95|10
1654795270000|2022-06-09 17:21:10|944|934.9|943.65|934.55|944.05|934.95|943.65|934.55|7
1654795280000|2022-06-09 17:21:20|943.6|934.5|943.6|934.5|943.75|934.65|943.6|934.5|5
1654795290000|2022-06-09 17:21:30|943.56|934.46|943.7|934.6|943.7|934.6|943.56|934.46|4
1654795300000|2022-06-09 17:21:40|943.6|934.5|943.56|934.46|943.6|934.5|943.56|934.46|2
1654795320000|2022-06-09 17:22:00|943.33|934.23|942.8|933.7|943.33|934.23|942.65|933.55|6
1654795330000|2022-06-09 17:22:10|942.75|933.65|942.8|933.7|942.8|933.7|942.75|933.65|2
1654795340000|2022-06-09 17:22:20|942.75|933.65|942.6|933.5|942.75|933.65|942.55|933.45|6
1654795350000|2022-06-09 17:22:30|942.55|933.45|942.2|933.1|942.55|933.45|942.2|933.1|5
1654795360000|2022-06-09 17:22:40|942.31|933.21|942.2|933.1|942.36|933.26|942.2|933.1|11
1654795370000|2022-06-09 17:22:50|942.27|933.17|942.4|933.3|942.5|933.4|942.27|933.17|6
1654795380000|2022-06-09 17:23:00|942.5|933.4|942.31|933.21|942.7|933.6|942.26|933.16|14
1654795390000|2022-06-09 17:23:10|942.36|933.26|942.36|933.26|942.7|933.6|942.26|933.16|15
1654795400000|2022-06-09 17:23:20|942.41|933.31|942.7|933.6|942.7|933.6|942.41|933.31|9
1654795410000|2022-06-09 17:23:30|942.65|933.55|942.55|933.45|942.65|933.55|942.5|933.4|3
1654795420000|2022-06-09 17:23:40|942.6|933.5|942.65|933.55|942.65|933.55|942.6|933.5|6
1654795430000|2022-06-09 17:23:50|942.6|933.5|942.6|933.5|942.65|933.55|942.55|933.45|9
1654795440000|2022-06-09 17:24:00|942.55|933.45|942.65|933.55|942.75|933.65|942.55|933.45|10
1654795450000|2022-06-09 17:24:10|942.6|933.5|942.15|933.05|942.65|933.55|942.15|933.05|11
1654795460000|2022-06-09 17:24:20|942.2|933.1|942.35|933.25|942.55|933.45|942.2|933.1|8
1654795470000|2022-06-09 17:24:30|942.3|933.2|942.3|933.2|942.6|933.5|942.2|933.1|10
1654795480000|2022-06-09 17:24:40|942.25|933.15|942|932.9|942.25|933.15|942|932.9|8
1654795490000|2022-06-09 17:24:50|941.95|932.85|941.95|932.85|942.05|932.95|941.9|932.8|5
1654795500000|2022-06-09 17:25:00|941.9|932.8|942.05|932.95|942.05|932.95|941.9|932.8|7
1654795510000|2022-06-09 17:25:10|942.2|933.1|942.1|933|942.35|933.25|942.1|933|7
1654795520000|2022-06-09 17:25:20|942.15|933.05|942.27|933.17|942.29|933.19|942.15|933.05|6
1654795530000|2022-06-09 17:25:30|942.26|933.16|942.26|933.16|942.26|933.16|942.22|933.12|3
1654795540000|2022-06-09 17:25:40|942.15|933.05|942.1|933|942.2|933.1|942.1|933|4
1654795550000|2022-06-09 17:25:50|942.15|933.05|942.15|933.05|942.15|933.05|942.15|933.05|1
1654795560000|2022-06-09 17:26:00|942.1|933|942.1|933|942.1|933|942.1|933|1
1654795570000|2022-06-09 17:26:10|942.15|933.05|942.1|933|942.15|933.05|942.1|933|2
1654795580000|2022-06-09 17:26:20|942.15|933.05|942.1|933|942.15|933.05|942.1|933|2
1654795590000|2022-06-09 17:26:30|942.05|932.95|942|932.9|942.05|932.95|942|932.9|2
1654795600000|2022-06-09 17:26:40|942.05|932.95|942.05|932.95|942.05|932.95|942.05|932.95|1
1654795620000|2022-06-09 17:27:00|941.95|932.85|941.56|932.46|942.1|933|941.56|932.46|11
1654795630000|2022-06-09 17:27:10|941.6|932.5|941.56|932.46|941.65|932.55|941.56|932.46|3
1654795650000|2022-06-09 17:27:30|941.11|932.01|940.97|931.87|941.11|932.01|940.97|931.87|2
1654795660000|2022-06-09 17:27:40|941.11|932.01|940.97|931.87|941.33|932.23|940.97|931.87|9
1654795670000|2022-06-09 17:27:50|940.94|931.84|940.76|931.66|940.94|931.84|940.72|931.62|5
1654795680000|2022-06-09 17:28:00|940.85|931.75|940.85|931.75|940.85|931.75|940.85|931.75|1
1654795690000|2022-06-09 17:28:10|940.69|931.59|940.59|931.49|940.69|931.59|940.53|931.43|6
1654795700000|2022-06-09 17:28:20|940.61|931.51|940.53|931.43|940.61|931.51|940.53|931.43|6
1654795710000|2022-06-09 17:28:30|940.57|931.47|940.55|931.45|940.57|931.47|940.55|931.45|2
1654795720000|2022-06-09 17:28:40|940.53|931.43|940.53|931.43|940.57|931.47|940.46|931.36|11
1654795730000|2022-06-09 17:28:50|940.57|931.47|940.55|931.45|940.57|931.47|940.55|931.45|2
1654795740000|2022-06-09 17:29:00|940.57|931.47|940.59|931.49|940.6|931.5|940.55|931.45|9
1654795750000|2022-06-09 17:29:10|940.53|931.43|939.69|930.59|940.53|931.43|939.64|930.54|10
1654795760000|2022-06-09 17:29:20|939.68|930.58|939.76|930.66|939.88|930.78|939.68|930.58|13
1654795770000|2022-06-09 17:29:30|939.84|930.74|939.92|930.82|940.11|931.01|939.84|930.74|7
1654795780000|2022-06-09 17:29:40|939.89|930.79|939.99|930.89|940.08|930.98|939.89|930.79|10
1654795790000|2022-06-09 17:29:50|940.06|930.96|940.14|931.04|940.19|931.09|940.04|930.94|6
1654795800000|2022-06-09 17:30:00|940.04|930.94|939.7|930.6|940.04|930.94|939.7|930.6|12
1654795810000|2022-06-09 17:30:10|939.51|930.41|939.31|930.21|939.51|930.41|939.31|930.21|14
1654795820000|2022-06-09 17:30:20|939.22|930.12|938.69|929.59|939.22|930.12|938.69|929.59|8
1654795830000|2022-06-09 17:30:30|938.77|929.67|938.87|929.77|938.87|929.77|938.77|929.67|3
1654795840000|2022-06-09 17:30:40|939.02|929.92|938.82|929.72|939.13|930.03|938.77|929.67|14
1654795850000|2022-06-09 17:30:50|938.83|929.73|939.27|930.17|939.35|930.25|938.83|929.73|9
1654795860000|2022-06-09 17:31:00|939.23|930.13|939.31|930.21|939.35|930.25|939.21|930.11|8
1654795870000|2022-06-09 17:31:10|939.29|930.19|939.15|930.05|939.29|930.19|939.15|930.05|5
1654795880000|2022-06-09 17:31:20|939.09|929.99|938.94|929.84|939.09|929.99|938.91|929.81|4
1654795890000|2022-06-09 17:31:30|938.88|929.78|938.92|929.82|938.98|929.88|938.83|929.73|7
1654795900000|2022-06-09 17:31:40|938.9|929.8|938.84|929.74|938.9|929.8|938.73|929.63|8
1654795920000|2022-06-09 17:32:00|938.8|929.7|938.75|929.65|938.8|929.7|938.75|929.65|3
1654795930000|2022-06-09 17:32:10|938.84|929.74|938.84|929.74|938.88|929.78|938.84|929.74|3
1654795940000|2022-06-09 17:32:20|938.88|929.78|938.88|929.78|938.88|929.78|938.88|929.78|1
1654795950000|2022-06-09 17:32:30|938.84|929.74|938.78|929.68|938.84|929.74|938.78|929.68|3
1654795960000|2022-06-09 17:32:40|938.74|929.64|938.72|929.62|938.74|929.64|938.72|929.62|2
1654795970000|2022-06-09 17:32:50|938.77|929.67|938.72|929.62|938.77|929.67|938.72|929.62|5
1654795980000|2022-06-09 17:33:00|938.68|929.58|938.67|929.57|938.68|929.58|938.65|929.55|6
1654795990000|2022-06-09 17:33:10|938.7|929.6|938.85|929.75|938.85|929.75|938.67|929.57|8
1654796010000|2022-06-09 17:33:30|938.9|929.8|938.9|929.8|938.9|929.8|938.85|929.75|3
1654796020000|2022-06-09 17:33:40|938.95|929.85|939.65|930.55|939.7|930.6|938.95|929.85|8
1654796030000|2022-06-09 17:33:50|939.7|930.6|939.7|930.6|939.7|930.6|939.7|930.6|1
1654796040000|2022-06-09 17:34:00|939.58|930.48|939.7|930.6|939.7|930.6|939.5|930.4|7
1654796050000|2022-06-09 17:34:10|939.65|930.55|939.65|930.55|939.7|930.6|939.65|930.55|3
1654796060000|2022-06-09 17:34:20|939.7|930.6|939.95|930.85|939.95|930.85|939.41|930.31|8
1654796070000|2022-06-09 17:34:30|940.05|930.95|940.6|931.5|940.6|931.5|940.05|930.95|13
1654796080000|2022-06-09 17:34:40|940.55|931.45|940.6|931.5|940.9|931.8|940.5|931.4|14
1654796090000|2022-06-09 17:34:50|940.65|931.55|940.7|931.6|940.7|931.6|940.6|931.5|6
1654796100000|2022-06-09 17:35:00|940.6|931.5|940.2|931.1|940.6|931.5|940.19|931.09|16
1654796110000|2022-06-09 17:35:10|940.15|931.05|939.8|930.7|940.25|931.15|939.8|930.7|13
1654796120000|2022-06-09 17:35:20|939.85|930.75|939.75|930.65|939.85|930.75|939.66|930.56|7
1654796130000|2022-06-09 17:35:30|939.67|930.57|939.58|930.48|939.67|930.57|939.58|930.48|4
1654796140000|2022-06-09 17:35:40|939.54|930.44|939.45|930.35|939.54|930.44|939.45|930.35|3
1654796150000|2022-06-09 17:35:50|939.35|930.25|939.4|930.3|939.6|930.5|939.3|930.2|8
1654796160000|2022-06-09 17:36:00|939.45|930.35|939.35|930.25|939.45|930.35|939.14|930.04|10
1654796170000|2022-06-09 17:36:10|939.27|930.17|939.55|930.45|939.55|930.45|939.25|930.15|8
1654796180000|2022-06-09 17:36:20|939.62|930.52|940.4|931.3|940.45|931.35|939.62|930.52|9
1654796190000|2022-06-09 17:36:30|940.35|931.25|940.28|931.18|940.35|931.25|940.2|931.1|6
1654796200000|2022-06-09 17:36:40|940.3|931.2|940.2|931.1|940.4|931.3|940.16|931.06|8
1654796210000|2022-06-09 17:36:50|940.3|931.2|940.04|930.94|940.3|931.2|940.04|930.94|5
1654796220000|2022-06-09 17:37:00|939.94|930.84|939.61|930.51|939.94|930.84|939.61|930.51|6
1654796230000|2022-06-09 17:37:10|939.67|930.57|939.85|930.75|939.85|930.75|939.67|930.57|5
1654796240000|2022-06-09 17:37:20|939.8|930.7|939.75|930.65|939.8|930.7|939.7|930.6|3
1654796250000|2022-06-09 17:37:30|939.8|930.7|940.31|931.21|940.31|931.21|939.8|930.7|4
1654796260000|2022-06-09 17:37:40|940.25|931.15|940.3|931.2|940.3|931.2|940.16|931.06|7
1654796270000|2022-06-09 17:37:50|940.45|931.35|940.6|931.5|940.6|931.5|940.35|931.25|6
1654796280000|2022-06-09 17:38:00|940.7|931.6|940.55|931.45|940.7|931.6|940.5|931.4|7
1654796290000|2022-06-09 17:38:10|940.6|931.5|940.8|931.7|940.8|931.7|940.6|931.5|2
1654796300000|2022-06-09 17:38:20|940.95|931.85|941.37|932.27|941.55|932.45|940.95|931.85|11
1654796310000|2022-06-09 17:38:30|941.32|932.22|940.89|931.79|941.32|932.22|940.89|931.79|7
1654796320000|2022-06-09 17:38:40|940.6|931.5|940.5|931.4|940.6|931.5|940.5|931.4|3
1654796330000|2022-06-09 17:38:50|940.55|931.45|940.26|931.16|940.55|931.45|940.26|931.16|4
1654796340000|2022-06-09 17:39:00|940.17|931.07|940.09|930.99|940.17|931.07|940|930.9|9
1654796350000|2022-06-09 17:39:10|940.21|931.11|940.1|931|940.21|931.11|940.09|930.99|5
1654796360000|2022-06-09 17:39:20|940.12|931.02|940.26|931.16|940.4|931.3|940.09|930.99|10
1654796370000|2022-06-09 17:39:30|940.25|931.15|939.7|930.6|940.25|931.15|939.7|930.6|8
1654796390000|2022-06-09 17:39:50|939.64|930.54|939.9|930.8|939.9|930.8|939.64|930.54|7
1654796400000|2022-06-09 17:40:00|939.86|930.76|939.81|930.71|939.86|930.76|939.7|930.6|5
1654796410000|2022-06-09 17:40:10|939.86|930.76|940.01|930.91|940.11|931.01|939.86|930.76|13
1654796420000|2022-06-09 17:40:20|939.96|930.86|940.07|930.97|940.27|931.17|939.96|930.86|5
1654796430000|2022-06-09 17:40:30|940.18|931.08|940.16|931.06|940.18|931.08|940.16|931.06|2
1654796440000|2022-06-09 17:40:40|940.21|931.11|940.29|931.19|940.37|931.27|940.21|931.11|5
1654796450000|2022-06-09 17:40:50|940.18|931.08|940.15|931.05|940.18|931.08|940.15|931.05|2
1654796460000|2022-06-09 17:41:00|940.09|930.99|940.21|931.11|940.21|931.11|940.07|930.97|3
1654796470000|2022-06-09 17:41:10|940.16|931.06|940.07|930.97|940.26|931.16|940.07|930.97|9
1654796480000|2022-06-09 17:41:20|940.11|931.01|940.21|931.11|940.21|931.11|940.11|931.01|3
1654796490000|2022-06-09 17:41:30|940.26|931.16|940.28|931.18|940.28|931.18|940.21|931.11|7
1654796500000|2022-06-09 17:41:40|940.27|931.17|940.07|930.97|940.27|931.17|940.07|930.97|7
1654796510000|2022-06-09 17:41:50|940.21|931.11|940.26|931.16|940.26|931.16|940.16|931.06|4
1654796520000|2022-06-09 17:42:00|940.18|931.08|940.07|930.97|940.22|931.12|940.07|930.97|12
1654796530000|2022-06-09 17:42:10|940.11|931.01|940.16|931.06|940.18|931.08|940.07|930.97|5
1654796540000|2022-06-09 17:42:20|940.11|931.01|940.09|930.99|940.12|931.02|940.07|930.97|9
1654796550000|2022-06-09 17:42:30|940.18|931.08|940.07|930.97|940.18|931.08|940.07|930.97|8
1654796560000|2022-06-09 17:42:40|940.06|930.96|939.87|930.77|940.09|930.99|939.87|930.77|11
1654796570000|2022-06-09 17:42:50|939.88|930.78|939.77|930.67|939.88|930.78|939.68|930.58|15
1654796580000|2022-06-09 17:43:00|939.71|930.61|939.68|930.58|939.71|930.61|939.68|930.58|3
1654796590000|2022-06-09 17:43:10|939.71|930.61|939.71|930.61|939.71|930.61|939.71|930.61|1
1654796600000|2022-06-09 17:43:20|939.69|930.59|939.66|930.56|939.69|930.59|939.66|930.56|3
1654796610000|2022-06-09 17:43:30|939.51|930.41|939.48|930.38|939.52|930.42|939.48|930.38|4
1654796620000|2022-06-09 17:43:40|939.62|930.52|939.85|930.75|939.94|930.84|939.62|930.52|10
1654796630000|2022-06-09 17:43:50|939.79|930.69|939.02|929.92|939.79|930.69|939.02|929.92|8
1654796640000|2022-06-09 17:44:00|939|929.9|938.98|929.88|939.06|929.96|938.8|929.7|21
1654796650000|2022-06-09 17:44:10|938.96|929.86|938.8|929.7|938.96|929.86|938.8|929.7|4
1654796670000|2022-06-09 17:44:30|938.72|929.62|937.84|928.74|938.72|929.62|937.62|928.52|8
1654796680000|2022-06-09 17:44:40|937.79|928.69|937.9|928.8|938|928.9|937.69|928.59|13
1654796690000|2022-06-09 17:44:50|937.95|928.85|938.15|929.05|938.25|929.15|937.9|928.8|12
1654796700000|2022-06-09 17:45:00|938.2|929.1|937.65|928.55|938.2|929.1|937.65|928.55|13
1654796710000|2022-06-09 17:45:10|937.7|928.6|937.85|928.75|937.85|928.75|937.7|928.6|3
1654796720000|2022-06-09 17:45:20|937.9|928.8|938|928.9|938.05|928.95|937.9|928.8|5
1654796730000|2022-06-09 17:45:30|938.05|928.95|938|928.9|938.05|928.95|938|928.9|6
1654796740000|2022-06-09 17:45:40|938.05|928.95|938.15|929.05|938.35|929.25|937.95|928.85|12
1654796750000|2022-06-09 17:45:50|938.25|929.15|938.25|929.15|938.3|929.2|938.15|929.05|5
1654796760000|2022-06-09 17:46:00|938.35|929.25|938.95|929.85|939|929.9|938.35|929.25|7
1654796770000|2022-06-09 17:46:10|939|929.9|939.45|930.35|939.45|930.35|938.95|929.85|11
1654796780000|2022-06-09 17:46:20|939.4|930.3|939.45|930.35|939.45|930.35|939.4|930.3|4
1654796790000|2022-06-09 17:46:30|939.7|930.6|939.55|930.45|939.85|930.75|939.55|930.45|8
1654796800000|2022-06-09 17:46:40|939.5|930.4|939.5|930.4|939.5|930.4|939.4|930.3|4
1654796820000|2022-06-09 17:47:00|939.55|930.45|939.5|930.4|939.55|930.45|939.45|930.35|4
1654796830000|2022-06-09 17:47:10|939.6|930.5|939.55|930.45|939.6|930.5|939.55|930.45|6
1654796840000|2022-06-09 17:47:20|939.6|930.5|939.76|930.66|940.1|931|939.6|930.5|9
1654796850000|2022-06-09 17:47:30|939.57|930.47|939.29|930.19|939.57|930.47|939.29|930.19|3
1654796860000|2022-06-09 17:47:40|939.25|930.15|938.8|929.7|939.25|930.15|938.67|929.57|13
1654796870000|2022-06-09 17:47:50|938.7|929.6|938.7|929.6|938.7|929.6|938.7|929.6|1
1654796880000|2022-06-09 17:48:00|938.61|929.51|938.85|929.75|938.85|929.75|938.59|929.49|5
1654796890000|2022-06-09 17:48:10|939.13|930.03|939.31|930.21|939.36|930.26|939.13|930.03|7
1654796900000|2022-06-09 17:48:20|939.3|930.2|939.3|930.2|939.3|930.2|939.29|930.19|3
1654796910000|2022-06-09 17:48:30|939.37|930.27|939.37|930.27|939.37|930.27|939.37|930.27|1
1654796930000|2022-06-09 17:48:50|939.4|930.3|939.42|930.32|939.42|930.32|939.4|930.3|2
1654796940000|2022-06-09 17:49:00|939.39|930.29|938.68|929.58|939.39|930.29|938.68|929.58|12
1654796950000|2022-06-09 17:49:10|938.73|929.63|938.68|929.58|938.73|929.63|938.68|929.58|3
1654796960000|2022-06-09 17:49:20|938.73|929.63|938.73|929.63|938.73|929.63|938.73|929.63|1
1654796970000|2022-06-09 17:49:30|938.65|929.55|938.65|929.55|938.65|929.55|938.65|929.55|1
1654796980000|2022-06-09 17:49:40|938.62|929.52|938.62|929.52|938.62|929.52|938.62|929.52|1
1654796990000|2022-06-09 17:49:50|938.7|929.6|939.35|930.25|939.39|930.29|938.7|929.6|11
1654797000000|2022-06-09 17:50:00|939.37|930.27|939.42|930.32|939.42|930.32|939.36|930.26|6
1654797010000|2022-06-09 17:50:10|939.51|930.41|939.62|930.52|939.62|930.52|939.45|930.35|3
1654797020000|2022-06-09 17:50:20|939.67|930.57|939.64|930.54|939.67|930.57|939.64|930.54|3
1654797030000|2022-06-09 17:50:30|939.61|930.51|939.87|930.77|939.87|930.77|939.59|930.49|8
1654797050000|2022-06-09 17:50:50|939.82|930.72|939.56|930.46|939.95|930.85|939.56|930.46|13
1654797060000|2022-06-09 17:51:00|939.63|930.53|939.56|930.46|939.63|930.53|939.56|930.46|4
1654797080000|2022-06-09 17:51:20|939.61|930.51|939.81|930.71|939.81|930.71|939.61|930.51|6
1654797090000|2022-06-09 17:51:30|939.91|930.81|940.25|931.15|940.4|931.3|939.91|930.81|12
1654797100000|2022-06-09 17:51:40|940.2|931.1|940.1|931|940.25|931.15|940.1|931|9
1654797110000|2022-06-09 17:51:50|940.09|930.99|940.25|931.15|940.25|931.15|940.09|930.99|6
1654797120000|2022-06-09 17:52:00|940.2|931.1|940.2|931.1|940.37|931.27|940.2|931.1|3
1654797130000|2022-06-09 17:52:10|940.15|931.05|939.65|930.55|940.15|931.05|939.65|930.55|6
1654797150000|2022-06-09 17:52:30|939.63|930.53|939.56|930.46|939.63|930.53|939.56|930.46|6
1654797170000|2022-06-09 17:52:50|939.6|930.5|939.86|930.76|939.86|930.76|939.6|930.5|10
1654797180000|2022-06-09 17:53:00|939.95|930.85|939.71|930.61|940.12|931.02|939.66|930.56|11
1654797190000|2022-06-09 17:53:10|939.77|930.67|940.1|931|940.1|931|939.75|930.65|9
1654797200000|2022-06-09 17:53:20|940.12|931.02|940.11|931.01|940.16|931.06|940.1|931|5
1654797210000|2022-06-09 17:53:30|940.06|930.96|940.06|930.96|940.06|930.96|940.06|930.96|1
1654797220000|2022-06-09 17:53:40|940.04|930.94|939.65|930.55|940.06|930.96|939.65|930.55|9
1654797230000|2022-06-09 17:53:50|939.7|930.6|939.65|930.55|939.7|930.6|939.65|930.55|7
1654797250000|2022-06-09 17:54:10|939.74|930.64|939.8|930.7|939.8|930.7|939.69|930.59|5
1654797260000|2022-06-09 17:54:20|939.83|930.73|939.6|930.5|939.99|930.89|939.6|930.5|11
1654797270000|2022-06-09 17:54:30|939.57|930.47|939.56|930.46|939.57|930.47|939.56|930.46|2
1654797280000|2022-06-09 17:54:40|939.01|929.91|938.85|929.75|939.01|929.91|938.85|929.75|5
1654797290000|2022-06-09 17:54:50|938.81|929.71|939.05|929.95|939.05|929.95|938.81|929.71|9
1654797300000|2022-06-09 17:55:00|939.03|929.93|938.9|929.8|939.05|929.95|938.71|929.61|11
1654797310000|2022-06-09 17:55:10|938.95|929.85|938.84|929.74|939.03|929.93|938.84|929.74|13
1654797360000|2022-06-09 17:56:00|938.89|929.79|938.9|929.8|938.92|929.82|938.84|929.74|11
1654797370000|2022-06-09 17:56:10|938.85|929.75|938.84|929.74|938.85|929.75|938.84|929.74|2
1654797380000|2022-06-09 17:56:20|938.9|929.8|938.84|929.74|938.9|929.8|938.84|929.74|4
1654797390000|2022-06-09 17:56:30|938.89|929.79|938.94|929.84|939.09|929.99|938.89|929.79|7
1654797400000|2022-06-09 17:56:40|938.96|929.86|938.96|929.86|938.96|929.86|938.96|929.86|1
1654797420000|2022-06-09 17:57:00|939.11|930.01|939.2|930.1|939.2|930.1|938.9|929.8|8
1654797450000|2022-06-09 17:57:30|939.19|930.09|939.19|930.09|939.19|930.09|939.19|930.09|1
1654797460000|2022-06-09 17:57:40|939.34|930.24|939.29|930.19|939.34|930.24|939.26|930.16|4
1654797470000|2022-06-09 17:57:50|939.34|930.24|939.44|930.34|939.49|930.39|939.34|930.24|4
1654797480000|2022-06-09 17:58:00|939.5|930.4|939.6|930.5|939.6|930.5|939.5|930.4|3
1654797490000|2022-06-09 17:58:10|939.75|930.65|939.7|930.6|939.75|930.65|939.6|930.5|3
1654797500000|2022-06-09 17:58:20|939.8|930.7|940.26|931.16|940.41|931.31|939.8|930.7|6
1654797510000|2022-06-09 17:58:30|940.21|931.11|940.06|930.96|940.21|931.11|940.06|930.96|4
1654797520000|2022-06-09 17:58:40|939.95|930.85|939.73|930.63|939.95|930.85|939.73|930.63|9
1654797530000|2022-06-09 17:58:50|939.84|930.74|939.73|930.63|939.84|930.74|939.73|930.63|5
1654797540000|2022-06-09 17:59:00|939.71|930.61|939.55|930.45|939.71|930.61|939.52|930.42|7
1654797550000|2022-06-09 17:59:10|939.6|930.5|939.8|930.7|939.8|930.7|939.6|930.5|6
1654797560000|2022-06-09 17:59:20|939.9|930.8|939.9|930.8|939.95|930.85|939.85|930.75|4
1654797570000|2022-06-09 17:59:30|939.85|930.75|939.85|930.75|939.85|930.75|939.85|930.75|1
1654797580000|2022-06-09 17:59:40|939.8|930.7|939.9|930.8|939.9|930.8|939.8|930.7|3
1654797590000|2022-06-09 17:59:50|939.85|930.75|940.25|931.15|940.3|931.2|939.85|930.75|4
1654797600000|2022-06-09 18:00:00|940.3|931.2|940.7|931.6|940.7|931.6|940.3|931.2|10
1654797610000|2022-06-09 18:00:10|940.8|931.7|941.4|932.3|941.4|932.3|940.8|931.7|11
1654797620000|2022-06-09 18:00:20|941.35|932.25|940.21|931.11|941.35|932.25|940.21|931.11|13
1654797630000|2022-06-09 18:00:30|940.2|931.1|940.17|931.07|940.2|931.1|940.17|931.07|2
1654797670000|2022-06-09 18:01:10|940.21|931.11|940.42|931.32|940.44|931.34|940.21|931.11|5
1654797680000|2022-06-09 18:01:20|940.49|931.39|940.57|931.47|940.57|931.47|940.4|931.3|7
1654797690000|2022-06-09 18:01:30|940.55|931.45|940.56|931.46|940.58|931.48|940.54|931.44|9
1654797700000|2022-06-09 18:01:40|940.65|931.55|940.6|931.5|940.65|931.55|940.6|931.5|2
1654797710000|2022-06-09 18:01:50|940.75|931.65|941.3|932.2|941.3|932.2|940.75|931.65|7
1654797720000|2022-06-09 18:02:00|941.25|932.15|941.38|932.28|941.65|932.55|941.25|932.15|7
1654797730000|2022-06-09 18:02:10|941.48|932.38|941.6|932.5|941.65|932.55|941.43|932.33|5
1654797740000|2022-06-09 18:02:20|941.59|932.49|941.49|932.39|941.59|932.49|941.49|932.39|3
1654797750000|2022-06-09 18:02:30|941.46|932.36|941.49|932.39|941.49|932.39|941.46|932.36|2
1654797760000|2022-06-09 18:02:40|941.43|932.33|941.43|932.33|941.43|932.33|941.43|932.33|1
1654797770000|2022-06-09 18:02:50|941.39|932.29|940.82|931.72|941.39|932.29|940.82|931.72|5
1654797780000|2022-06-09 18:03:00|940.8|931.7|940.7|931.6|940.8|931.7|940.7|931.6|7
1654797790000|2022-06-09 18:03:10|940.62|931.52|940.5|931.4|940.62|931.52|940.5|931.4|3
1654797800000|2022-06-09 18:03:20|940.44|931.34|940.48|931.38|940.48|931.38|940.26|931.16|9
1654797810000|2022-06-09 18:03:30|940.43|931.33|940.17|931.07|940.43|931.33|940.17|931.07|6
1654797820000|2022-06-09 18:03:40|940.14|931.04|939.59|930.49|940.14|931.04|939.57|930.47|14
1654797830000|2022-06-09 18:03:50|939.66|930.56|939.61|930.51|939.77|930.67|939.61|930.51|16
1654797840000|2022-06-09 18:04:00|939.59|930.49|939.56|930.46|939.59|930.49|939.56|930.46|3
1654797850000|2022-06-09 18:04:10|939.6|930.5|939.76|930.66|939.84|930.74|939.6|930.5|11
1654797860000|2022-06-09 18:04:20|939.75|930.65|940.2|931.1|940.3|931.2|939.73|930.63|9
1654797870000|2022-06-09 18:04:30|940.21|931.11|940.03|930.93|940.31|931.21|940.03|930.93|10
1654797880000|2022-06-09 18:04:40|940.14|931.04|940.11|931.01|940.14|931.04|939.96|930.86|11
1654797890000|2022-06-09 18:04:50|940.08|930.98|940.01|930.91|940.17|931.07|940.01|930.91|8
1654797900000|2022-06-09 18:05:00|939.75|930.65|939.56|930.46|939.75|930.65|939.56|930.46|9
1654797910000|2022-06-09 18:05:10|939.62|930.52|939.69|930.59|939.81|930.71|939.62|930.52|10
1654797920000|2022-06-09 18:05:20|939.7|930.6|939.71|930.61|939.71|930.61|939.7|930.6|2
1654797930000|2022-06-09 18:05:30|939.76|930.66|939.96|930.86|939.96|930.86|939.76|930.66|4
1654797940000|2022-06-09 18:05:40|939.91|930.81|939.7|930.6|940.01|930.91|939.7|930.6|8
1654797950000|2022-06-09 18:05:50|939.66|930.56|939.56|930.46|939.66|930.56|939.56|930.46|5
1654797960000|2022-06-09 18:06:00|939.6|930.5|939.61|930.51|939.72|930.62|939.6|930.5|7
1654797970000|2022-06-09 18:06:10|939.58|930.48|939.7|930.6|939.7|930.6|939.56|930.46|5
1654797980000|2022-06-09 18:06:20|939.74|930.64|939.8|930.7|939.8|930.7|939.65|930.55|7
1654797990000|2022-06-09 18:06:30|939.88|930.78|940|930.9|940.05|930.95|939.88|930.78|8
1654798000000|2022-06-09 18:06:40|940.2|931.1|940.15|931.05|940.2|931.1|940.1|931|6
1654798010000|2022-06-09 18:06:50|940.25|931.15|940.72|931.62|940.9|931.8|940.2|931.1|19
1654798020000|2022-06-09 18:07:00|940.67|931.57|940.9|931.8|940.9|931.8|940.65|931.55|11
1654798030000|2022-06-09 18:07:10|940.95|931.85|940.7|931.6|941.05|931.95|940.7|931.6|9
1654798040000|2022-06-09 18:07:20|940.65|931.55|940.43|931.33|940.65|931.55|940.43|931.33|3
1654798060000|2022-06-09 18:07:40|940.53|931.43|940.48|931.38|940.53|931.43|940.48|931.38|2
1654798070000|2022-06-09 18:07:50|940.43|931.33|940.32|931.22|940.43|931.33|940.32|931.22|4
1654798080000|2022-06-09 18:08:00|940.36|931.26|940.37|931.27|940.37|931.27|940.36|931.26|2
1654798090000|2022-06-09 18:08:10|940.42|931.32|940.42|931.32|940.42|931.32|940.42|931.32|1
1654798100000|2022-06-09 18:08:20|940.37|931.27|939.72|930.62|940.37|931.27|939.72|930.62|8
1654798110000|2022-06-09 18:08:30|939.71|930.61|939.7|930.6|939.71|930.61|939.69|930.59|3
1654798120000|2022-06-09 18:08:40|939.65|930.55|939.7|930.6|939.7|930.6|939.65|930.55|2
1654798130000|2022-06-09 18:08:50|939.65|930.55|939.65|930.55|939.65|930.55|939.65|930.55|1
1654798140000|2022-06-09 18:09:00|939.7|930.6|939.65|930.55|939.7|930.6|939.65|930.55|2
1654798150000|2022-06-09 18:09:10|939.64|930.54|939.64|930.54|939.7|930.6|939.64|930.54|3
1654798160000|2022-06-09 18:09:20|939.7|930.6|939.06|929.96|939.7|930.6|939.06|929.96|12
1654798180000|2022-06-09 18:09:40|939.1|930|939.35|930.25|939.69|930.59|939.06|929.96|18
1654798190000|2022-06-09 18:09:50|939.31|930.21|939.32|930.22|939.47|930.37|939.28|930.18|15
1654798200000|2022-06-09 18:10:00|939.3|930.2|939.1|930|939.3|930.2|939.06|929.96|6
1654798210000|2022-06-09 18:10:10|939.2|930.1|939.06|929.96|939.25|930.15|939.06|929.96|7
1654798230000|2022-06-09 18:10:30|939.1|930|939.1|930|939.1|930|939.1|930|1
1654798240000|2022-06-09 18:10:40|939.15|930.05|939.33|930.23|939.37|930.27|939.1|930|10
1654798250000|2022-06-09 18:10:50|939.31|930.21|939.27|930.17|939.36|930.26|939.27|930.17|4
1654798260000|2022-06-09 18:11:00|939.21|930.11|939.31|930.21|939.31|930.21|939.21|930.11|7
1654798270000|2022-06-09 18:11:10|939.41|930.31|939.5|930.4|939.5|930.4|939.41|930.31|2
1654798280000|2022-06-09 18:11:20|939.55|930.45|939.5|930.4|939.55|930.45|939.5|930.4|2
1654798290000|2022-06-09 18:11:30|939.65|930.55|939.65|930.55|939.65|930.55|939.65|930.55|1
1654798310000|2022-06-09 18:11:50|939.55|930.45|939.08|929.98|939.55|930.45|939.08|929.98|6
1654798320000|2022-06-09 18:12:00|939.13|930.03|939.25|930.15|939.3|930.2|939.08|929.98|10
1654798330000|2022-06-09 18:12:10|939.24|930.14|939.03|929.93|939.24|930.14|939.03|929.93|5
1654798350000|2022-06-09 18:12:30|939.14|930.04|939.03|929.93|939.29|930.19|939.03|929.93|7
1654798380000|2022-06-09 18:13:00|939.14|930.04|939.59|930.49|939.59|930.49|939.14|930.04|14
1654798390000|2022-06-09 18:13:10|939.64|930.54|939.64|930.54|940.03|930.93|939.64|930.54|6
1654798400000|2022-06-09 18:13:20|939.67|930.57|940.15|931.05|940.2|931.1|939.67|930.57|8
1654798410000|2022-06-09 18:13:30|940.2|931.1|940.35|931.25|940.4|931.3|940.2|931.1|5
1654798420000|2022-06-09 18:13:40|940.4|931.3|940.35|931.25|940.4|931.3|940.35|931.25|2
1654798430000|2022-06-09 18:13:50|940.4|931.3|940.85|931.75|940.85|931.75|940.4|931.3|7
1654798440000|2022-06-09 18:14:00|941.05|931.95|940.8|931.7|941.05|931.95|940.8|931.7|8
1654798450000|2022-06-09 18:14:10|940.75|931.65|940.75|931.65|940.8|931.7|940.75|931.65|5
1654798460000|2022-06-09 18:14:20|940.8|931.7|940.75|931.65|940.8|931.7|940.75|931.65|2
1654798470000|2022-06-09 18:14:30|940.8|931.7|941.3|932.2|941.3|932.2|940.8|931.7|9
1654798480000|2022-06-09 18:14:40|941.25|932.15|941.25|932.15|941.3|932.2|941.25|932.15|3
1654798500000|2022-06-09 18:15:00|941.2|932.1|941.11|932.01|941.2|932.1|941.11|932.01|3
1654798510000|2022-06-09 18:15:10|941.06|931.96|941.06|931.96|941.06|931.96|941.06|931.96|1
1654798530000|2022-06-09 18:15:30|940.93|931.83|940.81|931.71|940.93|931.83|940.81|931.71|4
1654798540000|2022-06-09 18:15:40|940.88|931.78|941.25|932.15|941.25|932.15|940.88|931.78|5
1654798550000|2022-06-09 18:15:50|941.2|932.1|941.06|931.96|941.2|932.1|941.06|931.96|3
1654798560000|2022-06-09 18:16:00|941.11|932.01|941.21|932.11|941.21|932.11|941.11|932.01|3
1654798580000|2022-06-09 18:16:20|941.4|932.3|941.25|932.15|941.4|932.3|941.25|932.15|4
1654798600000|2022-06-09 18:16:40|941.01|931.91|940.78|931.68|941.01|931.91|940.78|931.68|5
1654798680000|2022-06-09 18:18:00|940.84|931.74|940.88|931.78|940.93|931.83|940.78|931.68|16
1654798690000|2022-06-09 18:18:10|940.87|931.77|940.87|931.77|940.92|931.82|940.87|931.77|8
1654798700000|2022-06-09 18:18:20|940.92|931.82|940.85|931.75|940.92|931.82|940.85|931.75|13
1654798710000|2022-06-09 18:18:30|940.91|931.81|941.19|932.09|941.21|932.11|940.81|931.71|10
1654798720000|2022-06-09 18:18:40|941.31|932.21|941.11|932.01|941.33|932.23|941.11|932.01|14
1654798730000|2022-06-09 18:18:50|941.09|931.99|940.56|931.46|941.09|931.99|940.56|931.46|7
1654798740000|2022-06-09 18:19:00|940.35|931.25|940.4|931.3|940.4|931.3|940.25|931.15|5
1654798750000|2022-06-09 18:19:10|940.46|931.36|939.08|929.98|940.46|931.36|939.08|929.98|22
1654798760000|2022-06-09 18:19:20|939.02|929.92|939.09|929.99|939.19|930.09|939.01|929.91|10
1654798770000|2022-06-09 18:19:30|939.08|929.98|939.16|930.06|939.18|930.08|939.08|929.98|11
1654798780000|2022-06-09 18:19:40|939.14|930.04|939.11|930.01|939.18|930.08|939.09|929.99|10
1654798790000|2022-06-09 18:19:50|939.09|929.99|939.13|930.03|939.13|930.03|939.07|929.97|8
1654798800000|2022-06-09 18:20:00|939.18|930.08|939.17|930.07|939.2|930.1|939.13|930.03|10
1654798810000|2022-06-09 18:20:10|939.16|930.06|939.43|930.33|939.53|930.43|939.14|930.04|8
1654798820000|2022-06-09 18:20:20|939.38|930.28|939.21|930.11|939.38|930.28|939.21|930.11|7
1654798830000|2022-06-09 18:20:30|939.2|930.1|939.66|930.56|939.66|930.56|939.2|930.1|13
1654798840000|2022-06-09 18:20:40|939.61|930.51|939.75|930.65|939.82|930.72|939.61|930.51|7
1654798850000|2022-06-09 18:20:50|939.8|930.7|939.95|930.85|940|930.9|939.8|930.7|4
1654798860000|2022-06-09 18:21:00|940|930.9|940.26|931.16|940.31|931.21|940|930.9|6
1654798870000|2022-06-09 18:21:10|940.21|931.11|939.74|930.64|940.21|931.11|939.74|930.64|7
1654798880000|2022-06-09 18:21:20|939.79|930.69|939.74|930.64|939.79|930.69|939.74|930.64|2
1654798890000|2022-06-09 18:21:30|939.65|930.55|939.48|930.38|939.65|930.55|939.48|930.38|2
1654798900000|2022-06-09 18:21:40|939.51|930.41|939.43|930.33|939.51|930.41|939.43|930.33|4
1654798910000|2022-06-09 18:21:50|939.32|930.22|939.32|930.22|939.32|930.22|939.29|930.19|3
1654798920000|2022-06-09 18:22:00|939.27|930.17|939.42|930.32|939.42|930.32|939.24|930.14|4
1654798930000|2022-06-09 18:22:10|939.52|930.42|939.57|930.47|939.57|930.47|939.47|930.37|7
1654798940000|2022-06-09 18:22:20|939.52|930.42|939.37|930.27|939.52|930.42|939.37|930.27|6
1654798950000|2022-06-09 18:22:30|939.47|930.37|939.47|930.37|939.47|930.37|939.47|930.37|1
1654798960000|2022-06-09 18:22:40|939.57|930.47|939.47|930.37|939.57|930.47|939.47|930.37|3
1654798970000|2022-06-09 18:22:50|939.42|930.32|939.37|930.27|939.47|930.37|939.37|930.27|6
1654798980000|2022-06-09 18:23:00|939.24|930.14|939.37|930.27|939.37|930.27|939.24|930.14|6
1654798990000|2022-06-09 18:23:10|939.32|930.22|939.37|930.27|939.42|930.32|939.27|930.17|6
1654799000000|2022-06-09 18:23:20|939.32|930.22|939.32|930.22|939.37|930.27|939.32|930.22|7
1654799020000|2022-06-09 18:23:40|939.22|930.12|938.65|929.55|939.22|930.12|938.59|929.49|8
1654799030000|2022-06-09 18:23:50|938.56|929.46|938.56|929.46|938.56|929.46|938.56|929.46|1
1654799050000|2022-06-09 18:24:10|938.3|929.2|938.13|929.03|938.3|929.2|938.13|929.03|5
1654799060000|2022-06-09 18:24:20|938.12|929.02|937.96|928.86|938.12|929.02|937.94|928.84|8
1654799070000|2022-06-09 18:24:30|937.93|928.83|937.02|927.92|937.93|928.83|936.74|927.64|18
1654799080000|2022-06-09 18:24:40|937.11|928.01|937.2|928.1|937.22|928.12|937.09|927.99|11
1654799090000|2022-06-09 18:24:50|937.16|928.06|937.51|928.41|937.66|928.56|937.16|928.06|13
1654799100000|2022-06-09 18:25:00|937.56|928.46|937.21|928.11|937.7|928.6|937.21|928.11|16
1654799110000|2022-06-09 18:25:10|937.14|928.04|937.09|927.99|937.14|928.04|937.09|927.99|2
1654799120000|2022-06-09 18:25:20|937.14|928.04|936.81|927.71|937.14|928.04|936.81|927.71|5
1654799130000|2022-06-09 18:25:30|936.74|927.64|937.42|928.32|937.42|928.32|936.66|927.56|12
1654799140000|2022-06-09 18:25:40|937.8|928.7|938.1|929|938.2|929.1|937.8|928.7|10
1654799150000|2022-06-09 18:25:50|938.05|928.95|937.9|928.8|938.1|929|937.9|928.8|8
1654799160000|2022-06-09 18:26:00|937.95|928.85|938.55|929.45|938.6|929.5|937.95|928.85|10
1654799170000|2022-06-09 18:26:10|938.5|929.4|938.4|929.3|938.5|929.4|938.4|929.3|2
1654799180000|2022-06-09 18:26:20|938.3|929.2|939.4|930.3|939.4|930.3|938.3|929.2|15
1654799190000|2022-06-09 18:26:30|939.35|930.25|939.55|930.45|939.55|930.45|939.25|930.15|12
1654799200000|2022-06-09 18:26:40|939.5|930.4|939.5|930.4|939.65|930.55|939.3|930.2|13
1654799210000|2022-06-09 18:26:50|939.55|930.45|939.3|930.2|939.55|930.45|939.3|930.2|5
1654799220000|2022-06-09 18:27:00|939.2|930.1|938.8|929.7|939.2|930.1|938.8|929.7|3
1654799230000|2022-06-09 18:27:10|938.95|929.85|939.15|930.05|939.25|930.15|938.95|929.85|7
1654799240000|2022-06-09 18:27:20|939.1|930|939.15|930.05|939.15|930.05|939.1|930|2
1654799250000|2022-06-09 18:27:30|939.1|930|939.1|930|939.1|930|939.1|930|1
1654799260000|2022-06-09 18:27:40|939.15|930.05|939.35|930.25|939.35|930.25|939.15|930.05|3
1654799270000|2022-06-09 18:27:50|939.25|930.15|939.03|929.93|939.25|930.15|939.03|929.93|2
1654799300000|2022-06-09 18:28:20|938.98|929.88|938.85|929.75|938.98|929.88|938.5|929.4|7
1654799310000|2022-06-09 18:28:30|938.8|929.7|938.8|929.7|938.8|929.7|938.75|929.65|3
1654799320000|2022-06-09 18:28:40|938.85|929.75|939.05|929.95|939.05|929.95|938.85|929.75|4
1654799330000|2022-06-09 18:28:50|939.1|930|939.65|930.55|939.75|930.65|939.1|930|11
1654799340000|2022-06-09 18:29:00|939.55|930.45|939.6|930.5|939.65|930.55|939.2|930.1|11
1654799350000|2022-06-09 18:29:10|939.55|930.45|939.55|930.45|939.55|930.45|939.45|930.35|8
1654799360000|2022-06-09 18:29:20|939.5|930.4|939.7|930.6|939.7|930.6|939.45|930.35|9
1654799370000|2022-06-09 18:29:30|939.65|930.55|939.5|930.4|939.65|930.55|939.45|930.35|10
1654799380000|2022-06-09 18:29:40|939.55|930.45|939.65|930.55|939.7|930.6|939.55|930.45|4
1654799390000|2022-06-09 18:29:50|939.6|930.5|939.55|930.45|939.6|930.5|939.55|930.45|4
1654799400000|2022-06-09 18:30:00|939.5|930.4|939|929.9|939.5|930.4|938.9|929.8|5
1654799410000|2022-06-09 18:30:10|938.95|929.85|938.45|929.35|938.95|929.85|938.45|929.35|10
1654799420000|2022-06-09 18:30:20|938.3|929.2|937.9|928.8|938.3|929.2|937.6|928.5|16
1654799430000|2022-06-09 18:30:30|937.85|928.75|937.45|928.35|937.85|928.75|937.4|928.3|8
1654799450000|2022-06-09 18:30:50|937.55|928.45|937.95|928.85|938.05|928.95|937.55|928.45|10
1654799460000|2022-06-09 18:31:00|938|928.9|937.84|928.74|938.25|929.15|937.84|928.74|9
1654799470000|2022-06-09 18:31:10|937.8|928.7|937.7|928.6|937.8|928.7|937.65|928.55|6
1654799480000|2022-06-09 18:31:20|937.65|928.55|938.25|929.15|938.3|929.2|937.65|928.55|16
1654799490000|2022-06-09 18:31:30|938.2|929.1|937.55|928.45|938.2|929.1|937.4|928.3|9
1654799500000|2022-06-09 18:31:40|937.5|928.4|937.57|928.47|937.75|928.65|937.45|928.35|7
1654799510000|2022-06-09 18:31:50|937.56|928.46|937.7|928.6|937.75|928.65|937.5|928.4|14
1654799520000|2022-06-09 18:32:00|937.8|928.7|937.13|928.03|937.95|928.85|937.13|928.03|8
1654799530000|2022-06-09 18:32:10|937.03|927.93|936.91|927.81|937.05|927.95|936.91|927.81|6
1654799540000|2022-06-09 18:32:20|937.03|927.93|936.99|927.89|937.13|928.03|936.91|927.81|5
1654799550000|2022-06-09 18:32:30|936.98|927.88|936.98|927.88|937.03|927.93|936.98|927.88|3
1654799560000|2022-06-09 18:32:40|936.97|927.87|936.96|927.86|936.97|927.87|936.96|927.86|2
1654799570000|2022-06-09 18:32:50|936.91|927.81|936.91|927.81|936.93|927.83|936.91|927.81|3
1654799580000|2022-06-09 18:33:00|936.75|927.65|937.05|927.95|937.05|927.95|936.75|927.65|14
1654799590000|2022-06-09 18:33:10|937.04|927.94|937.29|928.19|937.32|928.22|937.03|927.93|11
1654799600000|2022-06-09 18:33:20|937.3|928.2|937.35|928.25|937.35|928.25|937.27|928.17|6
1654799610000|2022-06-09 18:33:30|937.3|928.2|937.08|927.98|937.3|928.2|937.08|927.98|6
1654799620000|2022-06-09 18:33:40|937.02|927.92|936.91|927.81|937.08|927.98|936.91|927.81|5
1654799640000|2022-06-09 18:34:00|936.75|927.65|936.6|927.5|936.75|927.65|936.6|927.5|6
1654799650000|2022-06-09 18:34:10|936.67|927.57|936.68|927.58|936.7|927.6|936.6|927.5|7
1654799670000|2022-06-09 18:34:30|936.62|927.52|936.61|927.51|936.62|927.52|936.6|927.5|3
1654799680000|2022-06-09 18:34:40|936.6|927.5|936.6|927.5|936.6|927.5|936.6|927.5|1
1654799720000|2022-06-09 18:35:20|936.67|927.57|936.72|927.62|936.72|927.62|936.67|927.57|2
1654799730000|2022-06-09 18:35:30|936.77|927.67|937|927.9|937.45|928.35|936.77|927.67|13
1654799750000|2022-06-09 18:35:50|936.82|927.72|936.6|927.5|936.82|927.72|936.6|927.5|4
1654799760000|2022-06-09 18:36:00|936.67|927.57|936.82|927.72|936.82|927.72|936.67|927.57|6
1654799770000|2022-06-09 18:36:10|936.77|927.67|936.67|927.57|936.77|927.67|936.6|927.5|4
1654799810000|2022-06-09 18:36:50|936.5|927.4|936.03|926.93|936.5|927.4|935.94|926.84|11
1654799820000|2022-06-09 18:37:00|935.97|926.87|935.98|926.88|936.1|927|935.9|926.8|8
1654799830000|2022-06-09 18:37:10|935.9|926.8|935.9|926.8|935.91|926.81|935.9|926.8|3
1654799850000|2022-06-09 18:37:30|935.8|926.7|932.19|923.09|935.8|926.7|932.19|923.09|11
1654799860000|2022-06-09 18:37:40|932.28|923.18|933.95|924.85|933.95|924.85|932.28|923.18|17
1654799870000|2022-06-09 18:37:50|934.08|924.98|934.2|925.1|934.29|925.19|934.08|924.98|9
1654799880000|2022-06-09 18:38:00|934.15|925.05|933.7|924.6|934.15|925.05|933.7|924.6|8
1654799890000|2022-06-09 18:38:10|933.75|924.65|933.7|924.6|933.75|924.65|933.7|924.6|2
1654799900000|2022-06-09 18:38:20|933.5|924.4|933.55|924.45|933.6|924.5|933.5|924.4|6
1654799910000|2022-06-09 18:38:30|933.6|924.5|933.15|924.05|933.8|924.7|933.15|924.05|9
1654799920000|2022-06-09 18:38:40|933.1|924|932.85|923.75|933.1|924|932.85|923.75|6
1654799930000|2022-06-09 18:38:50|932.9|923.8|932.85|923.75|932.95|923.85|932.85|923.75|8
1654799940000|2022-06-09 18:39:00|932.8|923.7|932.45|923.35|932.8|923.7|932.39|923.29|14
1654799950000|2022-06-09 18:39:10|932.5|923.4|932.55|923.45|932.65|923.55|932.5|923.4|4
1654799960000|2022-06-09 18:39:20|933.1|924|933.3|924.2|933.3|924.2|933.1|924|5
1654799970000|2022-06-09 18:39:30|933.25|924.15|933.3|924.2|933.3|924.2|933.25|924.15|2
1654799980000|2022-06-09 18:39:40|933.35|924.25|933.25|924.15|933.4|924.3|933.1|924|7
1654799990000|2022-06-09 18:39:50|933.3|924.2|933.5|924.4|933.5|924.4|933.3|924.2|4
1654800000000|2022-06-09 18:40:00|933.45|924.35|933.65|924.55|933.65|924.55|933.45|924.35|4
1654800010000|2022-06-09 18:40:10|933.6|924.5|933.45|924.35|933.6|924.5|933.45|924.35|4
1654800020000|2022-06-09 18:40:20|933.4|924.3|933.2|924.1|933.4|924.3|933.2|924.1|5
1654800030000|2022-06-09 18:40:30|933.15|924.05|933.1|924|933.15|924.05|933.1|924|2
1654800040000|2022-06-09 18:40:40|933.15|924.05|933.2|924.1|933.25|924.15|933.15|924.05|5
1654800050000|2022-06-09 18:40:50|933.15|924.05|933|923.9|933.15|924.05|933|923.9|5
1654800060000|2022-06-09 18:41:00|933.05|923.95|932.65|923.55|933.05|923.95|932.65|923.55|7
1654800070000|2022-06-09 18:41:10|932.6|923.5|932.6|923.5|932.6|923.5|932.6|923.5|1
1654800080000|2022-06-09 18:41:20|932.55|923.45|932.6|923.5|932.6|923.5|932.5|923.4|6
1654800090000|2022-06-09 18:41:30|932.65|923.55|933.05|923.95|933.05|923.95|932.65|923.55|5
1654800110000|2022-06-09 18:41:50|933|923.9|933.25|924.15|933.3|924.2|933|923.9|5
1654800120000|2022-06-09 18:42:00|933.2|924.1|933|923.9|933.2|924.1|933|923.9|9
1654800130000|2022-06-09 18:42:10|933.05|923.95|933.2|924.1|933.2|924.1|932.95|923.85|13
1654800140000|2022-06-09 18:42:20|933.15|924.05|932.95|923.85|933.15|924.05|932.95|923.85|5
1654800150000|2022-06-09 18:42:30|933|923.9|933|923.9|933|923.9|932.95|923.85|3
1654800160000|2022-06-09 18:42:40|932.95|923.85|932.95|923.85|932.95|923.85|932.95|923.85|1
1654800170000|2022-06-09 18:42:50|933|923.9|932.85|923.75|933|923.9|932.85|923.75|8
1654800180000|2022-06-09 18:43:00|932.9|923.8|932.9|923.8|932.95|923.85|932.75|923.65|9
1654800190000|2022-06-09 18:43:10|933.05|923.95|933.05|923.95|933.05|923.95|933.05|923.95|1
1654800200000|2022-06-09 18:43:20|933|923.9|932.95|923.85|933|923.9|932.85|923.75|7
1654800210000|2022-06-09 18:43:30|933|923.9|933.1|924|933.1|924|933|923.9|3
1654800220000|2022-06-09 18:43:40|933.05|923.95|933.05|923.95|933.05|923.95|932.85|923.75|3
1654800230000|2022-06-09 18:43:50|933|923.9|933.05|923.95|933.05|923.95|933|923.9|2
1654800240000|2022-06-09 18:44:00|933.1|924|933.4|924.3|933.45|924.35|933.1|924|6
1654800250000|2022-06-09 18:44:10|933.35|924.25|933.05|923.95|933.35|924.25|933.05|923.95|5
1654800260000|2022-06-09 18:44:20|933|923.9|933.1|924|933.1|924|933|923.9|5
1654800270000|2022-06-09 18:44:30|933.05|923.95|933|923.9|933.05|923.95|933|923.9|2
1654800280000|2022-06-09 18:44:40|933.05|923.95|933.05|923.95|933.1|924|932.95|923.85|6
1654800290000|2022-06-09 18:44:50|933|923.9|933.05|923.95|933.05|923.95|932.9|923.8|12
1654800300000|2022-06-09 18:45:00|933.1|924|932.95|923.85|933.1|924|932.95|923.85|3
1654800310000|2022-06-09 18:45:10|933|923.9|932.85|923.75|933|923.9|932.85|923.75|4
1654800320000|2022-06-09 18:45:20|932.95|923.85|932.95|923.85|933.05|923.95|932.85|923.75|6
1654800330000|2022-06-09 18:45:30|933|923.9|933.35|924.25|933.35|924.25|933|923.9|7
1654800340000|2022-06-09 18:45:40|933.4|924.3|933.9|924.8|933.95|924.85|933.35|924.25|9
1654800350000|2022-06-09 18:45:50|933.95|924.85|933.95|924.85|933.95|924.85|933.8|924.7|9
1654800360000|2022-06-09 18:46:00|934|924.9|933.95|924.85|934.05|924.95|933.75|924.65|14
1654800370000|2022-06-09 18:46:10|934|924.9|934.25|925.15|934.26|925.16|933.95|924.85|10
1654800380000|2022-06-09 18:46:20|934.15|925.05|933.07|923.97|934.3|925.2|933.07|923.97|14
1654800390000|2022-06-09 18:46:30|932.79|923.69|932.73|923.63|932.79|923.69|932.73|923.63|2
1654800400000|2022-06-09 18:46:40|932.68|923.58|932.39|923.29|932.68|923.58|932.39|923.29|4
1654800420000|2022-06-09 18:47:00|932.05|922.95|931.76|922.66|932.05|922.95|931.76|922.66|6
1654800430000|2022-06-09 18:47:10|931.73|922.63|931.28|922.18|931.73|922.63|931.28|922.18|4
1654800440000|2022-06-09 18:47:20|931.41|922.31|931.28|922.18|931.41|922.31|931.28|922.18|2
1654800450000|2022-06-09 18:47:30|931.35|922.25|932.1|923|932.1|923|931.35|922.25|14
1654800460000|2022-06-09 18:47:40|932|922.9|932.4|923.3|932.4|923.3|931.95|922.85|9
1654800490000|2022-06-09 18:48:10|932.24|923.14|932.01|922.91|932.24|923.14|931.95|922.85|9
1654800500000|2022-06-09 18:48:20|931.95|922.85|931.68|922.58|931.95|922.85|931.56|922.46|8
1654800510000|2022-06-09 18:48:30|931.75|922.65|931.41|922.31|931.75|922.65|931.41|922.31|5
1654800540000|2022-06-09 18:49:00|931.34|922.24|931.78|922.68|931.95|922.85|931.34|922.24|10
1654800550000|2022-06-09 18:49:10|931.68|922.58|931.19|922.09|931.68|922.58|931.19|922.09|8
1654800560000|2022-06-09 18:49:20|931.27|922.17|931.19|922.09|931.27|922.17|931.19|922.09|2
1654800570000|2022-06-09 18:49:30|931.32|922.22|931.27|922.17|931.32|922.22|931.27|922.17|2
1654800590000|2022-06-09 18:49:50|931.21|922.11|931.95|922.85|931.95|922.85|931.21|922.11|11
1654800600000|2022-06-09 18:50:00|931.75|922.65|931.85|922.75|931.85|922.75|931.75|922.65|3
1654800610000|2022-06-09 18:50:10|931.8|922.7|931.55|922.45|931.8|922.7|931.55|922.45|5
1654800620000|2022-06-09 18:50:20|931.65|922.55|931.7|922.6|931.85|922.75|931.65|922.55|6
1654800630000|2022-06-09 18:50:30|931.75|922.65|931.9|922.8|931.9|922.8|931.75|922.65|4
1654800640000|2022-06-09 18:50:40|931.95|922.85|932.25|923.15|932.25|923.15|931.95|922.85|6
1654800650000|2022-06-09 18:50:50|932.3|923.2|932.25|923.15|932.4|923.3|932.15|923.05|8
1654800660000|2022-06-09 18:51:00|932.2|923.1|931.41|922.31|932.2|923.1|931.41|922.31|8
1654800670000|2022-06-09 18:51:10|931.46|922.36|931.8|922.7|931.9|922.8|931.46|922.36|6
1654800680000|2022-06-09 18:51:20|931.75|922.65|931.7|922.6|931.8|922.7|931.7|922.6|3
1654800690000|2022-06-09 18:51:30|931.65|922.55|931.55|922.45|931.65|922.55|931.5|922.4|7
1654800700000|2022-06-09 18:51:40|931.46|922.36|931.46|922.36|931.46|922.36|931.39|922.29|3
1654800710000|2022-06-09 18:51:50|931.51|922.41|931.51|922.41|931.51|922.41|931.51|922.41|1
1654800720000|2022-06-09 18:52:00|931.56|922.46|931.9|922.8|932.05|922.95|931.56|922.46|4
1654800740000|2022-06-09 18:52:20|932.01|922.91|931.54|922.44|932.01|922.91|931.54|922.44|14
1654800750000|2022-06-09 18:52:30|931.53|922.43|931.53|922.43|931.57|922.47|931.52|922.42|5
1654800760000|2022-06-09 18:52:40|931.52|922.42|931.77|922.67|931.77|922.67|931.52|922.42|5
1654800770000|2022-06-09 18:52:50|931.72|922.62|931.82|922.72|931.92|922.82|931.72|922.62|6
1654800780000|2022-06-09 18:53:00|931.77|922.67|931.61|922.51|931.77|922.67|931.61|922.51|5
1654800790000|2022-06-09 18:53:10|931.65|922.55|931.87|922.77|931.87|922.77|931.65|922.55|6
1654800800000|2022-06-09 18:53:20|931.91|922.81|931.87|922.77|931.92|922.82|931.86|922.76|16
1654800810000|2022-06-09 18:53:30|931.9|922.8|931.9|922.8|931.9|922.8|931.9|922.8|1
1654800820000|2022-06-09 18:53:40|931.83|922.73|931.62|922.52|931.83|922.73|931.51|922.41|10
1654800830000|2022-06-09 18:53:50|931.54|922.44|931.75|922.65|931.75|922.65|931.54|922.44|3
1654800840000|2022-06-09 18:54:00|931.7|922.6|931.17|922.07|931.7|922.6|931.17|922.07|8
1654800850000|2022-06-09 18:54:10|931.22|922.12|931.45|922.35|931.6|922.5|931.22|922.12|8
1654800860000|2022-06-09 18:54:20|931.55|922.45|931.8|922.7|931.85|922.75|931.55|922.45|4
1654800870000|2022-06-09 18:54:30|931.53|922.43|931.53|922.43|931.53|922.43|931.53|922.43|1
1654800900000|2022-06-09 18:55:00|931.37|922.27|930.89|921.79|931.37|922.27|930.89|921.79|7
1654801000000|2022-06-09 18:56:40|930.97|921.87|931.22|922.12|931.22|922.12|930.97|921.87|7
1654801010000|2022-06-09 18:56:50|931.27|922.17|931.52|922.42|931.61|922.51|931.27|922.17|9
1654801020000|2022-06-09 18:57:00|931.56|922.46|931.51|922.41|931.56|922.46|931.47|922.37|6
1654801030000|2022-06-09 18:57:10|931.46|922.36|930.97|921.87|931.46|922.36|930.97|921.87|14
1654801040000|2022-06-09 18:57:20|930.96|921.86|930.89|921.79|930.96|921.86|930.89|921.79|4
1654801050000|2022-06-09 18:57:30|930.94|921.84|931.12|922.02|931.18|922.08|930.94|921.84|17
1654801060000|2022-06-09 18:57:40|931.1|922|931.17|922.07|931.19|922.09|931.1|922|8
1654801070000|2022-06-09 18:57:50|931.19|922.09|931.57|922.47|931.58|922.48|931.16|922.06|12
1654801080000|2022-06-09 18:58:00|931.65|922.55|931.93|922.83|932.01|922.91|931.65|922.55|10
1654801090000|2022-06-09 18:58:10|931.91|922.81|931.56|922.46|931.93|922.83|931.56|922.46|12
1654801130000|2022-06-09 18:58:50|931|921.9|930.89|921.79|931|921.9|930.89|921.79|3
1654801150000|2022-06-09 18:59:10|930.88|921.78|930.56|921.46|930.88|921.78|930.56|921.46|4
1654801160000|2022-06-09 18:59:20|930.28|921.18|930.09|920.99|930.28|921.18|930.09|920.99|2
1654801170000|2022-06-09 18:59:30|930.14|921.04|930.09|920.99|930.14|921.04|930.09|920.99|3
1654801180000|2022-06-09 18:59:40|930.14|921.04|930.09|920.99|930.18|921.08|930.09|920.99|7
1654801190000|2022-06-09 18:59:50|929.97|920.87|930.09|920.99|930.09|920.99|929.97|920.87|2
1654801200000|2022-06-09 19:00:00|930.01|920.91|928.83|919.73|930.01|920.91|928.83|919.73|6
1654801210000|2022-06-09 19:00:10|928.81|919.71|928.39|919.29|928.81|919.71|928.39|919.29|5
1654801220000|2022-06-09 19:00:20|928.42|919.32|928.72|919.62|928.74|919.64|928.39|919.29|17
1654801230000|2022-06-09 19:00:30|928.71|919.61|928.09|918.99|928.71|919.61|927.95|918.85|18
1654801240000|2022-06-09 19:00:40|928.07|918.97|927.72|918.62|928.07|918.97|927.69|918.59|11
1654801250000|2022-06-09 19:00:50|927.69|918.59|927.7|918.6|927.7|918.6|927.69|918.59|2
1654801260000|2022-06-09 19:01:00|927.54|918.44|927.19|918.09|927.54|918.44|927.17|918.07|14
1654801270000|2022-06-09 19:01:10|927.17|918.07|927.12|918.02|927.17|918.07|927.12|918.02|8
1654801280000|2022-06-09 19:01:20|927.09|917.99|927.07|917.97|927.09|917.99|927.07|917.97|2
1654801290000|2022-06-09 19:01:30|927.13|918.03|927.14|918.04|927.21|918.11|927.11|918.01|9
1654801300000|2022-06-09 19:01:40|927.12|918.02|927.07|917.97|927.12|918.02|927.07|917.97|2
1654801320000|2022-06-09 19:02:00|927.16|918.06|927.13|918.03|927.25|918.15|927.07|917.97|12
1654801330000|2022-06-09 19:02:10|927.17|918.07|927.1|918|927.32|918.22|927.07|917.97|12
1654801340000|2022-06-09 19:02:20|927.15|918.05|927.12|918.02|927.16|918.06|927.12|918.02|7
1654801350000|2022-06-09 19:02:30|927.16|918.06|927.2|918.1|927.23|918.13|927.14|918.04|12
1654801360000|2022-06-09 19:02:40|927.18|918.08|927.17|918.07|927.21|918.11|927.07|917.97|12
1654801370000|2022-06-09 19:02:50|927.16|918.06|927.07|917.97|927.19|918.09|927.07|917.97|16
1654801390000|2022-06-09 19:03:10|927.21|918.11|927.2|918.1|927.23|918.13|927.2|918.1|5
1654801400000|2022-06-09 19:03:20|927.22|918.12|927.16|918.06|927.22|918.12|927.16|918.06|7
1654801410000|2022-06-09 19:03:30|927.15|918.05|927.19|918.09|927.19|918.09|927.15|918.05|3
1654801420000|2022-06-09 19:03:40|927.2|918.1|927.21|918.11|927.26|918.16|927.2|918.1|4
1654801430000|2022-06-09 19:03:50|927.22|918.12|927.23|918.13|927.23|918.13|927.22|918.12|2
1654801440000|2022-06-09 19:04:00|927.25|918.15|927.19|918.09|927.44|918.34|927.19|918.09|10
1654801450000|2022-06-09 19:04:10|927.18|918.08|927.11|918.01|927.18|918.08|927.07|917.97|5
1654801460000|2022-06-09 19:04:20|927.1|918|927.07|917.97|927.1|918|927.07|917.97|2
1654801470000|2022-06-09 19:04:30|927|917.9|926.7|917.6|927|917.9|926.7|917.6|4
1654801500000|2022-06-09 19:05:00|926.36|917.26|926.49|917.39|926.49|917.39|926.36|917.26|2
1654801510000|2022-06-09 19:05:10|926.44|917.34|926.41|917.31|926.46|917.36|926.36|917.26|11
1654801520000|2022-06-09 19:05:20|926.44|917.34|926.77|917.67|926.92|917.82|926.42|917.32|19
1654801530000|2022-06-09 19:05:30|926.53|917.43|926.66|917.56|926.66|917.56|926.53|917.43|11
1654801540000|2022-06-09 19:05:40|926.65|917.55|926.52|917.42|926.66|917.56|926.51|917.41|13
1654801550000|2022-06-09 19:05:50|926.56|917.46|926.39|917.29|926.56|917.46|926.36|917.26|10
1654801560000|2022-06-09 19:06:00|926.36|917.26|926.5|917.4|926.5|917.4|926.36|917.26|11
1654801570000|2022-06-09 19:06:10|926.58|917.48|926.42|917.32|926.62|917.52|926.42|917.32|15
1654801580000|2022-06-09 19:06:20|926.45|917.35|926.56|917.46|926.56|917.46|926.45|917.35|14
1654801590000|2022-06-09 19:06:30|926.6|917.5|926.63|917.53|926.75|917.65|926.6|917.5|11
1654801600000|2022-06-09 19:06:40|926.58|917.48|926.61|917.51|926.61|917.51|926.58|917.48|2
1654801610000|2022-06-09 19:06:50|926.56|917.46|926.56|917.46|926.57|917.47|926.56|917.46|5
1654801620000|2022-06-09 19:07:00|926.57|917.47|926.83|917.73|926.83|917.73|926.56|917.46|7
1654801630000|2022-06-09 19:07:10|926.98|917.88|926.64|917.54|926.98|917.88|926.62|917.52|7
1654801640000|2022-06-09 19:07:20|926.62|917.52|926.54|917.44|926.62|917.52|926.54|917.44|2
1654801650000|2022-06-09 19:07:30|926.6|917.5|926.44|917.34|926.6|917.5|926.44|917.34|5
1654801660000|2022-06-09 19:07:40|926.46|917.36|926.5|917.4|926.64|917.54|926.46|917.36|8
1654801670000|2022-06-09 19:07:50|926.49|917.39|926.4|917.3|926.49|917.39|926.4|917.3|4
1654801680000|2022-06-09 19:08:00|926.34|917.24|926.43|917.33|926.44|917.34|926.34|917.24|4
1654801690000|2022-06-09 19:08:10|926.54|917.44|926.82|917.72|926.82|917.72|926.54|917.44|4
1654801700000|2022-06-09 19:08:20|926.87|917.77|926.77|917.67|926.87|917.77|926.77|917.67|5
1654801710000|2022-06-09 19:08:30|926.82|917.72|926.87|917.77|926.87|917.77|926.82|917.72|2
1654801720000|2022-06-09 19:08:40|927.07|917.97|927.15|918.05|927.15|918.05|926.92|917.82|5
1654801730000|2022-06-09 19:08:50|927.1|918|927.05|917.95|927.15|918.05|926.95|917.85|6
1654801740000|2022-06-09 19:09:00|926.95|917.85|926.95|917.85|926.95|917.85|926.95|917.85|1
1654801750000|2022-06-09 19:09:10|926.8|917.7|926.68|917.58|926.8|917.7|926.65|917.55|3
1654801760000|2022-06-09 19:09:20|926.73|917.63|926.83|917.73|926.88|917.78|926.73|917.63|3
1654801770000|2022-06-09 19:09:30|926.78|917.68|926.73|917.63|926.78|917.68|926.73|917.63|4
1654801790000|2022-06-09 19:09:50|926.83|917.73|926.73|917.63|926.87|917.77|926.73|917.63|4
1654801800000|2022-06-09 19:10:00|926.83|917.73|926.78|917.68|926.83|917.73|926.78|917.68|2
1654801810000|2022-06-09 19:10:10|926.83|917.73|927|917.9|927|917.9|926.83|917.73|3
1654801820000|2022-06-09 19:10:20|927.05|917.95|926.78|917.68|927.1|918|926.78|917.68|10
1654801830000|2022-06-09 19:10:30|926.8|917.7|926.63|917.53|926.8|917.7|926.63|917.53|7
1654801840000|2022-06-09 19:10:40|926.65|917.55|926.62|917.52|926.73|917.63|926.62|917.52|6
1654801860000|2022-06-09 19:11:00|926.68|917.58|926.68|917.58|926.73|917.63|926.68|917.58|3
1654801870000|2022-06-09 19:11:10|926.62|917.52|926.62|917.52|926.62|917.52|926.62|917.52|1
1654801900000|2022-06-09 19:11:40|926.73|917.63|926.68|917.58|926.73|917.63|926.68|917.58|2
1654801940000|2022-06-09 19:12:20|926.62|917.52|926.62|917.52|926.62|917.52|926.62|917.52|1
1654801960000|2022-06-09 19:12:40|926.66|917.56|926.73|917.63|926.73|917.63|926.64|917.54|7
1654801980000|2022-06-09 19:13:00|926.74|917.64|926.74|917.64|926.74|917.64|926.73|917.63|3
1654801990000|2022-06-09 19:13:10|926.73|917.63|926.74|917.64|926.74|917.64|926.73|917.63|2
1654802010000|2022-06-09 19:13:30|926.73|917.63|926.66|917.56|926.73|917.63|926.66|917.56|2
1654802020000|2022-06-09 19:13:40|926.8|917.7|926.77|917.67|927.1|918|926.77|917.67|9
1654802030000|2022-06-09 19:13:50|926.62|917.52|926.62|917.52|926.62|917.52|926.62|917.52|1
1654802040000|2022-06-09 19:14:00|926.63|917.53|926.76|917.66|926.82|917.72|926.62|917.52|12
1654802050000|2022-06-09 19:14:10|926.81|917.71|926.64|917.54|926.82|917.72|926.64|917.54|5
1654802060000|2022-06-09 19:14:20|926.62|917.52|926.62|917.52|926.62|917.52|926.62|917.52|1
1654802070000|2022-06-09 19:14:30|926.71|917.61|926.66|917.56|926.71|917.61|926.66|917.56|2
1654802080000|2022-06-09 19:14:40|926.68|917.58|926.69|917.59|926.75|917.65|926.68|917.58|8
1654802090000|2022-06-09 19:14:50|926.66|917.56|926.64|917.54|926.66|917.56|926.64|917.54|2
1654802100000|2022-06-09 19:15:00|926.62|917.52|926.78|917.68|926.78|917.68|926.62|917.52|6
1654802110000|2022-06-09 19:15:10|926.73|917.63|926.62|917.52|926.73|917.63|926.62|917.52|6
1654802120000|2022-06-09 19:15:20|926.66|917.56|926.62|917.52|926.66|917.56|926.62|917.52|2
1654802130000|2022-06-09 19:15:30|926.68|917.58|926.62|917.52|926.68|917.58|926.62|917.52|2
1654802140000|2022-06-09 19:15:40|926.68|917.58|927.05|917.95|927.05|917.95|926.68|917.58|8
1654802150000|2022-06-09 19:15:50|927|917.9|926.73|917.63|927.05|917.95|926.73|917.63|5
1654802170000|2022-06-09 19:16:10|926.62|917.52|926.62|917.52|926.62|917.52|926.62|917.52|1
1654802180000|2022-06-09 19:16:20|926.56|917.46|926.6|917.5|926.6|917.5|926.56|917.46|7
1654802190000|2022-06-09 19:16:30|926.57|917.47|926.52|917.42|926.57|917.47|926.52|917.42|2
1654802200000|2022-06-09 19:16:40|926.54|917.44|926.54|917.44|926.54|917.44|926.54|917.44|1
1654802210000|2022-06-09 19:16:50|926.53|917.43|926.51|917.41|926.53|917.43|926.51|917.41|2
1654802260000|2022-06-09 19:17:40|926.57|917.47|926.57|917.47|926.58|917.48|926.57|917.47|5
1654802270000|2022-06-09 19:17:50|926.59|917.49|926.57|917.47|926.59|917.49|926.57|917.47|2
1654802280000|2022-06-09 19:18:00|926.58|917.48|926.57|917.47|926.58|917.48|926.57|917.47|2
1654802290000|2022-06-09 19:18:10|926.59|917.49|927.3|918.2|927.3|918.2|926.57|917.47|13
1654802300000|2022-06-09 19:18:20|927.25|918.15|927.65|918.55|927.65|918.55|927.25|918.15|8
1654802310000|2022-06-09 19:18:30|927.6|918.5|927.55|918.45|927.6|918.5|927.4|918.3|8
1654802320000|2022-06-09 19:18:40|927.45|918.35|928.2|919.1|928.2|919.1|927.4|918.3|11
1654802330000|2022-06-09 19:18:50|928.25|919.15|928.55|919.45|928.65|919.55|928.25|919.15|9
1654802340000|2022-06-09 19:19:00|928.5|919.4|928.17|919.07|928.5|919.4|928.17|919.07|5
1654802350000|2022-06-09 19:19:10|928.27|919.17|928.31|919.21|928.31|919.21|928.27|919.17|2
1654802360000|2022-06-09 19:19:20|928.41|919.31|928.8|919.7|928.8|919.7|928.31|919.21|8
1654802370000|2022-06-09 19:19:30|929.15|920.05|929.15|920.05|929.15|920.05|929.15|920.05|1
1654802380000|2022-06-09 19:19:40|929.1|920|929.01|919.91|929.1|920|928.8|919.7|10
1654802390000|2022-06-09 19:19:50|929.06|919.96|929.11|920.01|929.16|920.06|929.06|919.96|5
1654802400000|2022-06-09 19:20:00|929.16|920.06|929.16|920.06|929.16|920.06|929.11|920.01|3
1654802410000|2022-06-09 19:20:10|929.11|920.01|928.83|919.73|929.11|920.01|928.65|919.55|10
1654802420000|2022-06-09 19:20:20|928.93|919.83|929.2|920.1|929.25|920.15|928.93|919.83|4
1654802430000|2022-06-09 19:20:30|929.15|920.05|929|919.9|929.15|920.05|929|919.9|3
1654802440000|2022-06-09 19:20:40|928.95|919.85|928.95|919.85|928.95|919.85|928.95|919.85|1
1654802450000|2022-06-09 19:20:50|929|919.9|929.05|919.95|929.1|920|929|919.9|3
1654802460000|2022-06-09 19:21:00|929|919.9|928.93|919.83|929|919.9|928.93|919.83|2
1654802470000|2022-06-09 19:21:10|929.18|920.08|929.13|920.03|929.18|920.08|929.13|920.03|2
1654802480000|2022-06-09 19:21:20|929.18|920.08|929.18|920.08|929.18|920.08|929.18|920.08|1
1654802490000|2022-06-09 19:21:30|929.13|920.03|929.1|920|929.15|920.05|929.1|920|3
1654802500000|2022-06-09 19:21:40|929.02|919.92|928.56|919.46|929.02|919.92|928.56|919.46|5
1654802520000|2022-06-09 19:22:00|928.51|919.41|928.35|919.25|928.51|919.41|928.35|919.25|2
1654802530000|2022-06-09 19:22:10|928.36|919.26|927.06|917.96|928.36|919.26|927.06|917.96|9
1654802540000|2022-06-09 19:22:20|927.13|918.03|927.43|918.33|927.43|918.33|927.11|918.01|9
1654802550000|2022-06-09 19:22:30|927.54|918.44|927.18|918.08|927.67|918.57|927.14|918.04|19
1654802560000|2022-06-09 19:22:40|927.21|918.11|927.3|918.2|927.3|918.2|927.18|918.08|5
1654802570000|2022-06-09 19:22:50|927.25|918.15|927.3|918.2|927.3|918.2|927.25|918.15|2
1654802580000|2022-06-09 19:23:00|927.4|918.3|927.91|918.81|927.94|918.84|927.35|918.25|19
1654802590000|2022-06-09 19:23:10|927.66|918.56|927.95|918.85|927.95|918.85|927.66|918.56|4
1654802620000|2022-06-09 19:23:40|928.1|919|928.25|919.15|928.25|919.15|928.1|919|4
1654802630000|2022-06-09 19:23:50|928.2|919.1|928.25|919.15|928.3|919.2|928.15|919.05|6
1654802640000|2022-06-09 19:24:00|928.2|919.1|928.15|919.05|928.2|919.1|927.95|918.85|9
1654802650000|2022-06-09 19:24:10|928.25|919.15|928.2|919.1|928.25|919.15|928.2|919.1|2
1654802660000|2022-06-09 19:24:20|928.25|919.15|928.4|919.3|928.45|919.35|928.2|919.1|7
1654802670000|2022-06-09 19:24:30|928.45|919.35|929.03|919.93|929.03|919.93|928.4|919.3|9
1654802680000|2022-06-09 19:24:40|928.86|919.76|928.96|919.86|928.96|919.86|928.81|919.71|10
1654802690000|2022-06-09 19:24:50|928.91|919.81|928.68|919.58|928.91|919.81|928.68|919.58|5
1654802700000|2022-06-09 19:25:00|928.63|919.53|928.68|919.58|928.68|919.58|928.63|919.53|2
1654802710000|2022-06-09 19:25:10|928.63|919.53|928.34|919.24|928.63|919.53|928.34|919.24|3
1654802720000|2022-06-09 19:25:20|928.29|919.19|928.15|919.05|928.29|919.19|928.15|919.05|4
1654802730000|2022-06-09 19:25:30|928.1|919|928.1|919|928.1|919|928.1|919|1
1654802750000|2022-06-09 19:25:50|927.78|918.68|927.68|918.58|927.78|918.68|927.68|918.58|3
1654802770000|2022-06-09 19:26:10|927.63|918.53|927.68|918.58|927.68|918.58|927.58|918.48|4
1654802780000|2022-06-09 19:26:20|927.73|918.63|927.73|918.63|927.73|918.63|927.68|918.58|3
1654802790000|2022-06-09 19:26:30|927.68|918.58|927.68|918.58|927.68|918.58|927.68|918.58|1
1654802800000|2022-06-09 19:26:40|927.63|918.53|927.63|918.53|927.63|918.53|927.63|918.53|1
1654802830000|2022-06-09 19:27:10|927.73|918.63|928.04|918.94|928.16|919.06|927.73|918.63|9
1654802840000|2022-06-09 19:27:20|928.19|919.09|927.66|918.56|928.19|919.09|927.66|918.56|6
1654802850000|2022-06-09 19:27:30|927.62|918.52|927.57|918.47|927.62|918.52|927.52|918.42|4
1654802860000|2022-06-09 19:27:40|927.62|918.52|927.95|918.85|927.95|918.85|927.57|918.47|6
1654802870000|2022-06-09 19:27:50|927.9|918.8|927.74|918.64|927.9|918.8|927.69|918.59|6
1654802880000|2022-06-09 19:28:00|927.69|918.59|927.64|918.54|927.69|918.59|927.64|918.54|2
1654802900000|2022-06-09 19:28:20|927.63|918.53|927.58|918.48|927.63|918.53|927.58|918.48|3
1654802910000|2022-06-09 19:28:30|927.47|918.37|927.47|918.37|927.47|918.37|927.47|918.37|1
1654802920000|2022-06-09 19:28:40|927.46|918.36|927.38|918.28|927.46|918.36|927.38|918.28|4
1654802930000|2022-06-09 19:28:50|927.41|918.31|927.37|918.27|927.41|918.31|927.37|918.27|2
1654802940000|2022-06-09 19:29:00|927.42|918.32|927.14|918.04|927.42|918.32|927.14|918.04|10
1654802950000|2022-06-09 19:29:10|927.16|918.06|927.05|917.95|927.42|918.32|927.05|917.95|13
1654802960000|2022-06-09 19:29:20|927.06|917.96|927.13|918.03|927.13|918.03|927.06|917.96|2
1654802970000|2022-06-09 19:29:30|927.09|917.99|927.21|918.11|927.21|918.11|927.09|917.99|5
1654802980000|2022-06-09 19:29:40|927.31|918.21|927.5|918.4|927.5|918.4|927.31|918.21|3
1654802990000|2022-06-09 19:29:50|927.42|918.32|927.14|918.04|927.42|918.32|927.12|918.02|5
1654803000000|2022-06-09 19:30:00|927.08|917.98|927.35|918.25|927.35|918.25|927.01|917.91|8
1654803010000|2022-06-09 19:30:10|927.41|918.31|927.9|918.8|927.9|918.8|927.28|918.18|11
1654803020000|2022-06-09 19:30:20|927.83|918.73|927.98|918.88|928.03|918.93|927.81|918.71|9
1654803030000|2022-06-09 19:30:30|927.88|918.78|927.88|918.78|927.88|918.78|927.88|918.78|1
1654803040000|2022-06-09 19:30:40|927.86|918.76|927.64|918.54|927.86|918.76|927.54|918.44|7
1654803060000|2022-06-09 19:31:00|927.74|918.64|927.74|918.64|927.74|918.64|927.74|918.64|1
1654803070000|2022-06-09 19:31:10|927.94|918.84|927.74|918.64|927.94|918.84|927.74|918.64|4
1654803080000|2022-06-09 19:31:20|927.77|918.67|927.77|918.67|927.79|918.69|927.74|918.64|5
1654803090000|2022-06-09 19:31:30|927.76|918.66|927.92|918.82|927.93|918.83|927.74|918.64|7
1654803100000|2022-06-09 19:31:40|928.12|919.02|928.35|919.25|928.35|919.25|928.07|918.97|6
1654803110000|2022-06-09 19:31:50|928.3|919.2|928.1|919|928.3|919.2|928.07|918.97|4
1654803130000|2022-06-09 19:32:10|928.15|919.05|928.7|919.6|928.7|919.6|928.15|919.05|12
1654803140000|2022-06-09 19:32:20|928.75|919.65|928.5|919.4|928.75|919.65|928.45|919.35|7
1654803150000|2022-06-09 19:32:30|928.34|919.24|928.39|919.29|928.44|919.34|928.24|919.14|5
1654803160000|2022-06-09 19:32:40|928.29|919.19|928.29|919.19|928.29|919.19|928.29|919.19|1
1654803190000|2022-06-09 19:33:10|928.34|919.24|928.34|919.24|928.34|919.24|928.29|919.19|3
1654803200000|2022-06-09 19:33:20|928.29|919.19|928.24|919.14|928.29|919.19|928.24|919.14|2
1654803210000|2022-06-09 19:33:30|928.34|919.24|928.34|919.24|928.34|919.24|928.34|919.24|1
1654803230000|2022-06-09 19:33:50|928.19|919.09|928.19|919.09|928.19|919.09|928.19|919.09|1
1654803240000|2022-06-09 19:34:00|928.14|919.04|928.14|919.04|928.14|919.04|928.14|919.04|1
1654803250000|2022-06-09 19:34:10|928.19|919.09|928.14|919.04|928.19|919.09|928.14|919.04|2
1654803270000|2022-06-09 19:34:30|928.19|919.09|928.19|919.09|928.19|919.09|928.19|919.09|1
1654803290000|2022-06-09 19:34:50|928.24|919.14|928.25|919.15|928.35|919.25|928.24|919.14|5
1654803300000|2022-06-09 19:35:00|928.22|919.12|928.22|919.12|928.25|919.15|928.21|919.11|7
1654803310000|2022-06-09 19:35:10|928.24|919.14|928.21|919.11|928.25|919.15|928.21|919.11|5
1654803320000|2022-06-09 19:35:20|928.16|919.06|928.21|919.11|928.24|919.14|928.16|919.06|4
1654803330000|2022-06-09 19:35:30|928.23|919.13|928.33|919.23|928.33|919.23|928.15|919.05|13
1654803340000|2022-06-09 19:35:40|928.29|919.19|928.19|919.09|928.29|919.19|928.19|919.09|3
1654803350000|2022-06-09 19:35:50|928.13|919.03|928.13|919.03|928.13|919.03|928.13|919.03|1
1654803360000|2022-06-09 19:36:00|928.19|919.09|928.14|919.04|928.24|919.14|928.02|918.92|11
1654803380000|2022-06-09 19:36:20|928.19|919.09|928.14|919.04|928.19|919.09|928.14|919.04|3
1654803400000|2022-06-09 19:36:40|928.19|919.09|928.29|919.19|928.29|919.19|928.19|919.09|5
1654803410000|2022-06-09 19:36:50|928.3|919.2|928.24|919.14|928.32|919.22|928.17|919.07|9
1654803420000|2022-06-09 19:37:00|928.21|919.11|928.11|919.01|928.21|919.11|928.11|919.01|10
1654803440000|2022-06-09 19:37:20|928|918.9|928|918.9|928|918.9|928|918.9|1
1654803450000|2022-06-09 19:37:30|927.98|918.88|927.89|918.79|927.98|918.88|927.89|918.79|5
1654803460000|2022-06-09 19:37:40|927.92|918.82|927.97|918.87|928.02|918.92|927.92|918.82|3
1654803470000|2022-06-09 19:37:50|927.92|918.82|927.89|918.79|927.92|918.82|927.89|918.79|3
1654803480000|2022-06-09 19:38:00|927.91|918.81|928.16|919.06|928.16|919.06|927.89|918.79|7
1654803490000|2022-06-09 19:38:10|928.17|919.07|928.26|919.16|928.36|919.26|928.16|919.06|9
1654803500000|2022-06-09 19:38:20|928.27|919.17|928.11|919.01|928.27|919.17|928.09|918.99|7
1654803520000|2022-06-09 19:38:40|928.22|919.12|928.95|919.85|928.95|919.85|928.22|919.12|10
1654803530000|2022-06-09 19:38:50|928.9|919.8|928.95|919.85|928.95|919.85|928.9|919.8|2
1654803540000|2022-06-09 19:39:00|928.9|919.8|929.07|919.97|929.35|920.25|928.9|919.8|14
1654803550000|2022-06-09 19:39:10|929.02|919.92|928.95|919.85|929.07|919.97|928.95|919.85|7
1654803560000|2022-06-09 19:39:20|928.87|919.77|928.87|919.77|928.87|919.77|928.86|919.76|3
1654803580000|2022-06-09 19:39:40|929|919.9|929|919.9|929|919.9|929|919.9|1
1654803590000|2022-06-09 19:39:50|928.95|919.85|928.88|919.78|928.96|919.86|928.88|919.78|8
1654803600000|2022-06-09 19:40:00|928.9|919.8|928.72|919.62|928.9|919.8|928.72|919.62|4
1654803720000|2022-06-09 19:42:00|928.83|919.73|928.72|919.62|928.83|919.73|928.72|919.62|2
1654803730000|2022-06-09 19:42:10|928.78|919.68|929.15|920.05|929.15|920.05|928.78|919.68|8
1654803740000|2022-06-09 19:42:20|929.2|920.1|929.3|920.2|929.3|920.2|929.2|920.1|2
1654803750000|2022-06-09 19:42:30|929.35|920.25|929.4|920.3|929.4|920.3|929.35|920.25|8
1654803760000|2022-06-09 19:42:40|929.45|920.35|929.6|920.5|929.75|920.65|929.45|920.35|7
1654803770000|2022-06-09 19:42:50|929.65|920.55|930.25|921.15|930.3|921.2|929.65|920.55|13
1654803780000|2022-06-09 19:43:00|930.3|921.2|929.9|920.8|930.3|921.2|929.9|920.8|7
1654803790000|2022-06-09 19:43:10|929.8|920.7|929.58|920.48|929.8|920.7|929.58|920.48|2
1654803800000|2022-06-09 19:43:20|929.51|920.41|929.51|920.41|929.51|920.41|929.51|920.41|1
1654803840000|2022-06-09 19:44:00|929.58|920.48|929.58|920.48|929.58|920.48|929.58|920.48|1
1654803860000|2022-06-09 19:44:20|929.68|920.58|929.73|920.63|929.73|920.63|929.63|920.53|3
1654803870000|2022-06-09 19:44:30|929.83|920.73|930.15|921.05|930.4|921.3|929.83|920.73|9
1654803880000|2022-06-09 19:44:40|930.2|921.1|930.7|921.6|930.7|921.6|930.2|921.1|3
1654803890000|2022-06-09 19:44:50|930.75|921.65|931.1|922|931.15|922.05|930.75|921.65|5
1654803900000|2022-06-09 19:45:00|931.05|921.95|930.67|921.57|931.05|921.95|930.67|921.57|6
1654803910000|2022-06-09 19:45:10|930.71|921.61|930.67|921.57|930.76|921.66|930.67|921.57|4
1654803930000|2022-06-09 19:45:30|930.71|921.61|930.71|921.61|930.71|921.61|930.71|921.61|1
1654803940000|2022-06-09 19:45:40|930.67|921.57|930.67|921.57|930.67|921.57|930.67|921.57|1
1654803950000|2022-06-09 19:45:50|930.56|921.46|930.46|921.36|930.56|921.46|930.36|921.26|6
1654803960000|2022-06-09 19:46:00|930.51|921.41|930.11|921.01|930.51|921.41|930.09|920.99|10
1654803970000|2022-06-09 19:46:10|930.1|921|929.71|920.61|930.15|921.05|929.7|920.6|4
1654803980000|2022-06-09 19:46:20|929.66|920.56|929.66|920.56|929.66|920.56|929.66|920.56|1
1654803990000|2022-06-09 19:46:30|929.71|920.61|929.61|920.51|929.71|920.61|929.61|920.51|3
1654804000000|2022-06-09 19:46:40|929.62|920.52|929.67|920.57|929.67|920.57|929.62|920.52|2
1654804010000|2022-06-09 19:46:50|929.62|920.52|929.55|920.45|929.62|920.52|929.55|920.45|2
1654804020000|2022-06-09 19:47:00|929.69|920.59|929.69|920.59|929.69|920.59|929.69|920.59|1
1654804030000|2022-06-09 19:47:10|929.49|920.39|929.49|920.39|929.49|920.39|929.49|920.39|1
1654804040000|2022-06-09 19:47:20|929.47|920.37|929.47|920.37|929.47|920.37|929.47|920.37|1
1654804050000|2022-06-09 19:47:30|929.48|920.38|929.46|920.36|929.48|920.38|929.46|920.36|2
1654804060000|2022-06-09 19:47:40|929.43|920.33|929.1|920|929.43|920.33|929.1|920|10
1654804070000|2022-06-09 19:47:50|929.01|919.91|928.99|919.89|929.01|919.91|928.99|919.89|2
1654804080000|2022-06-09 19:48:00|928.95|919.85|928.95|919.85|928.95|919.85|928.95|919.85|1
1654804090000|2022-06-09 19:48:10|928.89|919.79|928.89|919.79|928.89|919.79|928.89|919.79|1
1654804100000|2022-06-09 19:48:20|928.86|919.76|928.63|919.53|928.86|919.76|928.6|919.5|10
1654804120000|2022-06-09 19:48:40|928.81|919.71|928.85|919.75|928.85|919.75|928.81|919.71|2
1654804130000|2022-06-09 19:48:50|928.86|919.76|928.91|919.81|928.91|919.81|928.86|919.76|2
1654804140000|2022-06-09 19:49:00|928.98|919.88|928.78|919.68|928.98|919.88|928.78|919.68|6
1654804150000|2022-06-09 19:49:10|928.77|919.67|928.77|919.67|928.77|919.67|928.77|919.67|1
1654804160000|2022-06-09 19:49:20|928.68|919.58|928.61|919.51|928.68|919.58|928.58|919.48|6
1654804170000|2022-06-09 19:49:30|928.63|919.53|928.73|919.63|928.88|919.78|928.63|919.53|11
1654804180000|2022-06-09 19:49:40|928.78|919.68|929|919.9|929.05|919.95|928.78|919.68|8
1654804190000|2022-06-09 19:49:50|928.91|919.81|928.91|919.81|928.91|919.81|928.91|919.81|1
1654804200000|2022-06-09 19:50:00|928.87|919.77|928.81|919.71|928.87|919.77|928.56|919.46|25
1654804210000|2022-06-09 19:50:10|928.82|919.72|928.77|919.67|928.85|919.75|928.77|919.67|6
1654804220000|2022-06-09 19:50:20|928.82|919.72|929.07|919.97|929.12|920.02|928.82|919.72|7
1654804230000|2022-06-09 19:50:30|929.12|920.02|929.35|920.25|929.4|920.3|929.12|920.02|7
1654804240000|2022-06-09 19:50:40|929.3|920.2|929.3|920.2|929.35|920.25|929.3|920.2|3
1654804250000|2022-06-09 19:50:50|929.35|920.25|929.5|920.4|929.5|920.4|929.35|920.25|4
1654804260000|2022-06-09 19:51:00|929.8|920.7|929.7|920.6|929.8|920.7|929.6|920.5|8
1654804270000|2022-06-09 19:51:10|929.65|920.55|929.6|920.5|929.65|920.55|929.6|920.5|2
1654804280000|2022-06-09 19:51:20|929.65|920.55|929.26|920.16|929.75|920.65|929.26|920.16|7
1654804290000|2022-06-09 19:51:30|929.21|920.11|929.15|920.05|929.21|920.11|929.14|920.04|5
1654804300000|2022-06-09 19:51:40|929.09|919.99|929.09|919.99|929.09|919.99|929.09|919.99|1
1654804310000|2022-06-09 19:51:50|929.17|920.07|929.17|920.07|929.17|920.07|929.17|920.07|1
1654804320000|2022-06-09 19:52:00|929.18|920.08|929.4|920.3|929.45|920.35|929.18|920.08|6
1654804330000|2022-06-09 19:52:10|929.45|920.35|929.83|920.73|929.88|920.78|929.45|920.35|16
1654804340000|2022-06-09 19:52:20|929.88|920.78|929.88|920.78|929.88|920.78|929.83|920.73|3
1654804350000|2022-06-09 19:52:30|930.08|920.98|929.94|920.84|930.08|920.98|929.93|920.83|8
1654804360000|2022-06-09 19:52:40|929.89|920.79|929.99|920.89|930.04|920.94|929.89|920.79|8
1654804370000|2022-06-09 19:52:50|930.04|920.94|930.09|920.99|930.09|920.99|930.04|920.94|2
1654804400000|2022-06-09 19:53:20|930.24|921.14|930.05|920.95|930.24|921.14|930.05|920.95|3
1654804410000|2022-06-09 19:53:30|930.1|921|930.05|920.95|930.1|921|930.05|920.95|2
1654804420000|2022-06-09 19:53:40|930.1|921|930.02|920.92|930.1|921|930.01|920.91|4
1654804430000|2022-06-09 19:53:50|930.01|920.91|930.01|920.91|930.01|920.91|930.01|920.91|1
1654804440000|2022-06-09 19:54:00|930.04|920.94|930.04|920.94|930.09|920.99|930.04|920.94|3
1654804450000|2022-06-09 19:54:10|929.98|920.88|929.98|920.88|929.98|920.88|929.98|920.88|1
1654804460000|2022-06-09 19:54:20|930|920.9|930.19|921.09|930.24|921.14|930|920.9|8
1654804470000|2022-06-09 19:54:30|930.22|921.12|930.27|921.17|930.32|921.22|930.22|921.12|3
1654804480000|2022-06-09 19:54:40|930.3|921.2|930.25|921.15|930.3|921.2|930.25|921.15|4
1654804500000|2022-06-09 19:55:00|930.45|921.35|930.79|921.69|930.97|921.87|930.45|921.35|10
1654804510000|2022-06-09 19:55:10|930.69|921.59|930.69|921.59|930.69|921.59|930.69|921.59|1
1654804530000|2022-06-09 19:55:30|930.47|921.37|929.88|920.78|930.47|921.37|929.86|920.76|7
1654804540000|2022-06-09 19:55:40|929.87|920.77|929.79|920.69|929.87|920.77|929.77|920.67|14
1654804550000|2022-06-09 19:55:50|929.82|920.72|929.83|920.73|929.85|920.75|929.82|920.72|3
1654804560000|2022-06-09 19:56:00|929.55|920.45|929.09|919.99|929.55|920.45|929.09|919.99|12
1654804570000|2022-06-09 19:56:10|929.02|919.92|928.8|919.7|929.02|919.92|928.77|919.67|12
1654804580000|2022-06-09 19:56:20|928.71|919.61|928.78|919.68|928.78|919.68|928.57|919.47|11
1654804590000|2022-06-09 19:56:30|928.76|919.66|928.6|919.5|928.76|919.66|928.6|919.5|10
1654804600000|2022-06-09 19:56:40|928.59|919.49|928.59|919.49|928.63|919.53|928.59|919.49|6
1654804610000|2022-06-09 19:56:50|928.57|919.47|928.59|919.49|928.59|919.49|928.57|919.47|2
1654804630000|2022-06-09 19:57:10|928.63|919.53|928.57|919.47|928.63|919.53|928.57|919.47|4
1654804640000|2022-06-09 19:57:20|928.56|919.46|928.56|919.46|928.56|919.46|928.56|919.46|1
1654804650000|2022-06-09 19:57:30|928.52|919.42|927.39|918.29|928.52|919.42|927.36|918.26|7
1654804660000|2022-06-09 19:57:40|927.4|918.3|927.35|918.25|927.47|918.37|927.35|918.25|10
1654804670000|2022-06-09 19:57:50|927.37|918.27|927.61|918.51|927.61|918.51|927.36|918.26|12
1654804680000|2022-06-09 19:58:00|927.82|918.72|927.43|918.33|927.99|918.89|927.43|918.33|7
1654804690000|2022-06-09 19:58:10|927.4|918.3|927.24|918.14|927.4|918.3|927.24|918.14|6
1654804700000|2022-06-09 19:58:20|927.23|918.13|926.29|917.19|927.23|918.13|926.29|917.19|9
1654804710000|2022-06-09 19:58:30|925.54|916.44|924.48|915.38|925.54|916.44|924.48|915.38|12
1654804720000|2022-06-09 19:58:40|924.49|915.39|924.25|915.15|924.6|915.5|924.25|915.15|8
1654804730000|2022-06-09 19:58:50|924.29|915.19|924.9|915.8|925|915.9|924.27|915.17|9
1654804740000|2022-06-09 19:59:00|924.82|915.72|924.59|915.49|924.87|915.77|924.59|915.49|7
1654804750000|2022-06-09 19:59:10|924.42|915.32|923.33|914.23|924.42|915.32|923.33|914.23|10
1654804760000|2022-06-09 19:59:20|923.28|914.18|922.83|913.73|923.28|914.18|922.76|913.66|11
1654804770000|2022-06-09 19:59:30|922.81|913.71|922.76|913.66|922.81|913.71|922.76|913.66|2
1654804780000|2022-06-09 19:59:40|921.88|912.78|921.44|912.34|921.88|912.78|921.44|912.34|7
1654804790000|2022-06-09 19:59:50|921.17|912.07|922.15|913.05|922.15|913.05|920.94|911.84|20
1654804800000|2022-06-09 20:00:00|922.1|913|921.21|912.11|922.1|913|921.21|912.11|14
1654804810000|2022-06-09 20:00:10|921.1|912|921.19|912.09|921.34|912.24|921.1|912|9
1654804820000|2022-06-09 20:00:20|921.01|911.91|920.97|911.87|921.14|912.04|920.94|911.84|9
1654804830000|2022-06-09 20:00:30|920.96|911.86|920.78|911.68|920.96|911.86|920.78|911.68|4
1654804850000|2022-06-09 20:00:50|920.86|911.76|920.78|911.68|920.95|911.85|920.78|911.68|8
1654804860000|2022-06-09 20:01:00|920.59|911.49|920.4|911.3|920.59|911.49|920.4|911.3|7
1654804880000|2022-06-09 20:01:20|920.44|911.34|920.79|911.69|921|911.9|920.44|911.34|4
1654804890000|2022-06-09 20:01:30|920.78|911.68|920.4|911.3|920.84|911.74|920.4|911.3|12
1654804900000|2022-06-09 20:01:40|920.21|911.11|920.02|910.92|920.21|911.11|920.02|910.92|2
1654804910000|2022-06-09 20:01:50|920.08|910.98|920.08|910.98|920.08|910.98|920.08|910.98|1
1654804920000|2022-06-09 20:02:00|920.02|910.92|920.23|911.13|920.23|911.13|920.02|910.92|3
1654804930000|2022-06-09 20:02:10|920.28|911.18|921.6|912.5|921.65|912.55|920.28|911.18|9
1654804940000|2022-06-09 20:02:20|921.55|912.45|921.55|912.45|921.55|912.45|921.45|912.35|5
1654804950000|2022-06-09 20:02:30|921.6|912.5|922.95|913.85|922.95|913.85|921.6|912.5|15
1654804960000|2022-06-09 20:02:40|923|913.9|922.54|913.44|923.2|914.1|922.54|913.44|9
1654804970000|2022-06-09 20:02:50|922.37|913.27|922.19|913.09|922.37|913.27|922.19|913.09|9
1654804980000|2022-06-09 20:03:00|922.13|913.03|922.08|912.98|922.26|913.16|922.08|912.98|5
1654804990000|2022-06-09 20:03:10|922.16|913.06|922.03|912.93|922.16|913.06|922.03|912.93|3
1654805000000|2022-06-09 20:03:20|922.06|912.96|922.82|913.72|922.82|913.72|921.96|912.86|16
1654805010000|2022-06-09 20:03:30|922.9|913.8|923.35|914.25|923.35|914.25|922.9|913.8|9
1654805020000|2022-06-09 20:03:40|923.4|914.3|924.12|915.02|924.32|915.22|923.4|914.3|19
1654805030000|2022-06-09 20:03:50|923.93|914.83|922.39|913.29|923.93|914.83|922.39|913.29|22
1654805040000|2022-06-09 20:04:00|922.49|913.39|923.75|914.65|923.75|914.65|922.49|913.39|15
1654805050000|2022-06-09 20:04:10|923.7|914.6|923.09|913.99|923.73|914.63|923.09|913.99|9
1654805060000|2022-06-09 20:04:20|922.96|913.86|923.43|914.33|923.43|914.33|922.87|913.77|13
1654805070000|2022-06-09 20:04:30|923.84|914.74|923.79|914.69|923.84|914.74|923.79|914.69|2
1654805080000|2022-06-09 20:04:40|923.89|914.79|923.79|914.69|923.89|914.79|923.79|914.69|3
1654805090000|2022-06-09 20:04:50|923.84|914.74|923.89|914.79|923.89|914.79|923.84|914.74|2
1654805100000|2022-06-09 20:05:00|923.99|914.89|924.69|915.59|924.8|915.7|923.99|914.89|7
1654805110000|2022-06-09 20:05:10|924.64|915.54|924.18|915.08|924.69|915.59|924.18|915.08|10
1654805120000|2022-06-09 20:05:20|924.17|915.07|924.17|915.07|924.17|915.07|924.16|915.06|3
1654805130000|2022-06-09 20:05:30|924.26|915.16|923.87|914.77|924.26|915.16|923.87|914.77|9
1654805140000|2022-06-09 20:05:40|923.79|914.69|922.88|913.78|923.79|914.69|922.88|913.78|10
1654805150000|2022-06-09 20:05:50|922.84|913.74|922.33|913.23|922.91|913.81|922.15|913.05|24
1654805160000|2022-06-09 20:06:00|922.44|913.34|922.1|913|922.44|913.34|922.1|913|17
1654805170000|2022-06-09 20:06:10|922.17|913.07|922.17|913.07|922.22|913.12|922.14|913.04|4
1654805180000|2022-06-09 20:06:20|922.16|913.06|922.1|913|922.16|913.06|922.1|913|2
1654805190000|2022-06-09 20:06:30|921.68|912.58|921.56|912.46|921.68|912.58|921.56|912.46|5
1654805200000|2022-06-09 20:06:40|921.2|912.1|921.22|912.12|921.22|912.12|920.93|911.83|11
1654805210000|2022-06-09 20:06:50|921.28|912.18|920.96|911.86|921.28|912.18|920.96|911.86|10
1654805240000|2022-06-09 20:07:20|920.94|911.84|921.3|912.2|921.3|912.2|920.85|911.75|8
1654805250000|2022-06-09 20:07:30|921.35|912.25|922.23|913.13|922.31|913.21|921.35|912.25|16
1654805260000|2022-06-09 20:07:40|922.28|913.18|921.88|912.78|922.33|913.23|921.88|912.78|8
1654805270000|2022-06-09 20:07:50|921.87|912.77|922.9|913.8|922.9|913.8|921.87|912.77|11
1654805280000|2022-06-09 20:08:00|922.95|913.85|922.86|913.76|923.15|914.05|922.86|913.76|8
1654805290000|2022-06-09 20:08:10|922.67|913.57|922.47|913.37|922.67|913.57|922.45|913.35|5
1654805300000|2022-06-09 20:08:20|922.52|913.42|922.65|913.55|922.8|913.7|922.52|913.42|6
1654805310000|2022-06-09 20:08:30|922.75|913.65|922.95|913.85|922.95|913.85|922.75|913.65|6
1654805320000|2022-06-09 20:08:40|923.05|913.95|923.05|913.95|923.1|914|923|913.9|8
1654805330000|2022-06-09 20:08:50|923|913.9|923.1|914|923.1|914|923|913.9|3
1654805340000|2022-06-09 20:09:00|923.05|913.95|922.88|913.78|923.05|913.95|922.84|913.74|9
1654805350000|2022-06-09 20:09:10|922.83|913.73|922.39|913.29|922.83|913.73|922.39|913.29|5
1654805360000|2022-06-09 20:09:20|922.44|913.34|922.69|913.59|922.74|913.64|922.44|913.34|6
1654805370000|2022-06-09 20:09:30|922.79|913.69|923.14|914.04|923.14|914.04|922.79|913.69|2
1654805380000|2022-06-09 20:09:40|923.06|913.96|922.9|913.8|923.06|913.96|922.8|913.7|5
1654805390000|2022-06-09 20:09:50|923.1|914|923|913.9|923.1|914|923|913.9|3
1654805400000|2022-06-09 20:10:00|923.01|913.91|923.35|914.25|923.35|914.25|922.88|913.78|4
1654805410000|2022-06-09 20:10:10|923.4|914.3|924.2|915.1|924.2|915.1|923.4|914.3|9
1654805420000|2022-06-09 20:10:20|924.3|915.2|924.45|915.35|924.45|915.35|924.15|915.05|8
1654805430000|2022-06-09 20:10:30|924.4|915.3|923.75|914.65|924.4|915.3|923.75|914.65|8
1654805440000|2022-06-09 20:10:40|923.56|914.46|923.65|914.55|923.7|914.6|923.56|914.46|3
1654805450000|2022-06-09 20:10:50|923.7|914.6|924.1|915|924.12|915.02|923.7|914.6|4
1654805460000|2022-06-09 20:11:00|924.14|915.04|924.14|915.04|924.2|915.1|924.14|915.04|3
1654805470000|2022-06-09 20:11:10|924.12|915.02|924.52|915.42|924.52|915.42|924.12|915.02|12
1654805480000|2022-06-09 20:11:20|924.62|915.52|925.5|916.4|925.5|916.4|924.62|915.52|12
1654805490000|2022-06-09 20:11:30|925.45|916.35|925.95|916.85|926|916.9|925.45|916.35|8
1654805500000|2022-06-09 20:11:40|926|916.9|926.2|917.1|926.25|917.15|926|916.9|5
1654805510000|2022-06-09 20:11:50|926.15|917.05|926.19|917.09|926.2|917.1|926.09|916.99|10
1654805520000|2022-06-09 20:12:00|926.29|917.19|927.1|918|927.15|918.05|926.24|917.14|13
1654805530000|2022-06-09 20:12:10|927.05|917.95|927.45|918.35|927.45|918.35|926.81|917.71|12
1654805540000|2022-06-09 20:12:20|927.55|918.45|927.32|918.22|927.55|918.45|927.32|918.22|4
1654805550000|2022-06-09 20:12:30|927.37|918.27|927.35|918.25|927.55|918.45|927.35|918.25|7
1654805560000|2022-06-09 20:12:40|927.3|918.2|927.11|918.01|927.35|918.25|927.11|918.01|4
1654805570000|2022-06-09 20:12:50|927.01|917.91|927.9|918.8|928.05|918.95|927.01|917.91|19
1654805580000|2022-06-09 20:13:00|927.95|918.85|928.1|919|928.15|919.05|927.95|918.85|12
1654805590000|2022-06-09 20:13:10|928.05|918.95|927.05|917.95|928.25|919.15|927.05|917.95|18
1654805600000|2022-06-09 20:13:20|927.04|917.94|927.24|918.14|927.29|918.19|927.04|917.94|6
1654805610000|2022-06-09 20:13:30|927.19|918.09|927.45|918.35|927.45|918.35|927.19|918.09|5
1654805620000|2022-06-09 20:13:40|927.35|918.25|927.35|918.25|927.35|918.25|927.35|918.25|1
1654805630000|2022-06-09 20:13:50|927.5|918.4|927.9|918.8|927.95|918.85|927.5|918.4|6
1654805640000|2022-06-09 20:14:00|927.85|918.75|927.29|918.19|927.88|918.78|927.29|918.19|10
1654805650000|2022-06-09 20:14:10|927.3|918.2|927.01|917.91|927.35|918.25|927.01|917.91|5
1654805660000|2022-06-09 20:14:20|926.8|917.7|926.56|917.46|926.8|917.7|926.56|917.46|4
1654805680000|2022-06-09 20:14:40|926.65|917.55|926.61|917.51|926.7|917.6|926.6|917.5|6
1654805690000|2022-06-09 20:14:50|926.8|917.7|927.81|918.71|927.81|918.71|926.8|917.7|12
1654805700000|2022-06-09 20:15:00|927.76|918.66|928.2|919.1|928.2|919.1|927.71|918.61|7
1654805710000|2022-06-09 20:15:10|928.15|919.05|928|918.9|928.3|919.2|928|918.9|11
1654805720000|2022-06-09 20:15:20|927.95|918.85|927.1|918|927.95|918.85|926.97|917.87|12
1654805730000|2022-06-09 20:15:30|927.05|917.95|926.92|917.82|927.05|917.95|926.92|917.82|4
1654805750000|2022-06-09 20:15:50|926.87|917.77|926.7|917.6|926.87|917.77|926.7|917.6|2
1654805760000|2022-06-09 20:16:00|926.75|917.65|927.18|918.08|927.9|918.8|926.75|917.65|21
1654805770000|2022-06-09 20:16:10|927.13|918.03|927.03|917.93|927.13|918.03|927.01|917.91|8
1654805780000|2022-06-09 20:16:20|926.99|917.89|927.01|917.91|927.02|917.92|926.99|917.89|4
1654805790000|2022-06-09 20:16:30|926.99|917.89|926.56|917.46|926.99|917.89|926.56|917.46|7
1654805800000|2022-06-09 20:16:40|926.6|917.5|926.6|917.5|926.68|917.58|926.6|917.5|3
1654805810000|2022-06-09 20:16:50|926.66|917.56|927.24|918.14|927.24|918.14|926.65|917.55|10
1654805820000|2022-06-09 20:17:00|927.31|918.21|928.05|918.95|928.15|919.05|927|917.9|20
1654805830000|2022-06-09 20:17:10|928|918.9|927.81|918.71|928|918.9|927.66|918.56|8
1654805840000|2022-06-09 20:17:20|927.76|918.66|927.64|918.54|927.76|918.66|927.64|918.54|5
1654805850000|2022-06-09 20:17:30|927.59|918.49|927.27|918.17|927.59|918.49|927.26|918.16|6
1654805860000|2022-06-09 20:17:40|927.32|918.22|927.69|918.59|927.84|918.74|927.32|918.22|10
1654805880000|2022-06-09 20:18:00|927.64|918.54|927.41|918.31|927.64|918.54|927.31|918.21|13
1654805890000|2022-06-09 20:18:10|927.36|918.26|927.9|918.8|927.9|918.8|927.24|918.14|8
1654805900000|2022-06-09 20:18:20|928|918.9|928|918.9|928.25|919.15|928|918.9|9
1654805910000|2022-06-09 20:18:30|928.05|918.95|928.15|919.05|928.15|919.05|928.05|918.95|5
1654805920000|2022-06-09 20:18:40|928.1|919|927.95|918.85|928.2|919.1|927.95|918.85|8
1654805930000|2022-06-09 20:18:50|927.9|918.8|928.3|919.2|928.3|919.2|927.85|918.75|7
1654805940000|2022-06-09 20:19:00|928.35|919.25|928.55|919.45|928.55|919.45|928.35|919.25|5
1654805950000|2022-06-09 20:19:10|928.75|919.65|929.25|920.15|929.25|920.15|928.75|919.65|7
1654805960000|2022-06-09 20:19:20|929.3|920.2|929.3|920.2|929.35|920.25|929.25|920.15|5
1654805970000|2022-06-09 20:19:30|929.35|920.25|929.4|920.3|929.5|920.4|929.35|920.25|6
1654805980000|2022-06-09 20:19:40|929.45|920.35|929.75|920.65|929.75|920.65|929.45|920.35|5
1654805990000|2022-06-09 20:19:50|929.7|920.6|929.7|920.6|929.7|920.6|929.6|920.5|4
1654806000000|2022-06-09 20:20:00|929.75|920.65|930.2|921.1|930.2|921.1|929.75|920.65|6
1654806010000|2022-06-09 20:20:10|930.1|921|930|920.9|930.1|921|930|920.9|3
1654806020000|2022-06-09 20:20:20|929.95|920.85|929.65|920.55|929.95|920.85|929.6|920.5|6
1654806050000|2022-06-09 20:20:50|929.7|920.6|929.65|920.55|929.8|920.7|929.65|920.55|5
1654806060000|2022-06-09 20:21:00|929.75|920.65|929.75|920.65|929.75|920.65|929.7|920.6|3
1654806070000|2022-06-09 20:21:10|929.7|920.6|929.56|920.46|929.7|920.6|929.56|920.46|3
1654806080000|2022-06-09 20:21:20|929.01|919.91|929|919.9|929.01|919.91|929|919.9|2
1654806130000|2022-06-09 20:22:10|929.07|919.97|929.1|920|929.1|920|929.06|919.96|3
1654806140000|2022-06-09 20:22:20|929.04|919.94|929.46|920.36|929.46|920.36|929.02|919.92|12
1654806150000|2022-06-09 20:22:30|929.51|920.41|929.71|920.61|929.86|920.76|929.46|920.36|8
1654806160000|2022-06-09 20:22:40|929.66|920.56|929.2|920.1|929.75|920.65|929.2|920.1|7
1654806170000|2022-06-09 20:22:50|929.25|920.15|929.35|920.25|929.35|920.25|929.25|920.15|3
1654806180000|2022-06-09 20:23:00|929.95|920.85|930.25|921.15|930.25|921.15|929.95|920.85|4
1654806190000|2022-06-09 20:23:10|930.1|921|929.45|920.35|930.15|921.05|929.45|920.35|9
1654806200000|2022-06-09 20:23:20|929.41|920.31|929.46|920.36|929.46|920.36|929.41|920.31|2
1654806210000|2022-06-09 20:23:30|929.41|920.31|929.55|920.45|929.55|920.45|929.41|920.31|4
1654806230000|2022-06-09 20:23:50|929.5|920.4|929.5|920.4|929.5|920.4|929.45|920.35|3
1654806240000|2022-06-09 20:24:00|929.45|920.35|929.45|920.35|929.45|920.35|929.45|920.35|1
1654806250000|2022-06-09 20:24:10|929.4|920.3|929.27|920.17|929.4|920.3|929.27|920.17|3
1654806260000|2022-06-09 20:24:20|929.3|920.2|929.5|920.4|929.5|920.4|929.3|920.2|8
1654806270000|2022-06-09 20:24:30|929.45|920.35|929.3|920.2|929.45|920.35|929.3|920.2|4
1654806280000|2022-06-09 20:24:40|929.25|920.15|928.77|919.67|929.25|920.15|928.77|919.67|5
1654806290000|2022-06-09 20:24:50|928.7|919.6|928.7|919.6|928.7|919.6|928.7|919.6|1
1654806300000|2022-06-09 20:25:00|928.65|919.55|928.94|919.84|929.2|920.1|928.65|919.55|7
1654806310000|2022-06-09 20:25:10|928.85|919.75|928.6|919.5|928.85|919.75|928.6|919.5|7
1654806320000|2022-06-09 20:25:20|928.56|919.46|928.56|919.46|928.6|919.5|928.56|919.46|3
1654806340000|2022-06-09 20:25:40|928.75|919.65|928.75|919.65|928.75|919.65|928.75|919.65|1
1654806350000|2022-06-09 20:25:50|928.82|919.72|928.86|919.76|928.97|919.87|928.82|919.72|7
1654806360000|2022-06-09 20:26:00|928.89|919.79|928.6|919.5|928.89|919.79|928.6|919.5|6
1654806370000|2022-06-09 20:26:10|928.66|919.56|928.66|919.56|928.66|919.56|928.66|919.56|1
1654806380000|2022-06-09 20:26:20|928.65|919.55|928.65|919.55|928.65|919.55|928.65|919.55|1
1654806390000|2022-06-09 20:26:30|928.67|919.57|928.65|919.55|928.75|919.65|928.65|919.55|6
1654806400000|2022-06-09 20:26:40|928.66|919.56|929.1|920|929.1|920|928.66|919.56|7
1654806410000|2022-06-09 20:26:50|929.14|920.04|929.16|920.06|929.16|920.06|929.01|919.91|13
1654806420000|2022-06-09 20:27:00|929.17|920.07|928.87|919.77|929.17|920.07|928.87|919.77|5
1654806430000|2022-06-09 20:27:10|928.81|919.71|929.32|920.22|929.32|920.22|928.81|919.71|6
1654806450000|2022-06-09 20:27:30|929.47|920.37|929.37|920.27|929.47|920.37|929.37|920.27|3
1654806460000|2022-06-09 20:27:40|929.32|920.22|929.51|920.41|929.56|920.46|929.27|920.17|10
1654806480000|2022-06-09 20:28:00|929.56|920.46|930|920.9|930|920.9|929.56|920.46|6
1654806490000|2022-06-09 20:28:10|929.95|920.85|929.95|920.85|929.95|920.85|929.85|920.75|7
1654806500000|2022-06-09 20:28:20|929.9|920.8|929.95|920.85|930|920.9|929.9|920.8|8
1654806510000|2022-06-09 20:28:30|930|920.9|930|920.9|930|920.9|930|920.9|1
1654806520000|2022-06-09 20:28:40|930.1|921|930.1|921|930.25|921.15|930.1|921|3
1654806530000|2022-06-09 20:28:50|930.15|921.05|930.45|921.35|930.45|921.35|930.15|921.05|2
1654806540000|2022-06-09 20:29:00|930.3|921.2|931.55|922.45|931.6|922.5|930.3|921.2|16
1654806550000|2022-06-09 20:29:10|931.5|922.4|931.4|922.3|931.5|922.4|931.05|921.95|16
1654806560000|2022-06-09 20:29:20|931.45|922.35|931.6|922.5|931.6|922.5|931.45|922.35|5
1654806570000|2022-06-09 20:29:30|931.7|922.6|931.95|922.85|931.95|922.85|931.7|922.6|7
1654806580000|2022-06-09 20:29:40|931.9|922.8|931.35|922.25|931.9|922.8|931.35|922.25|6
1654806600000|2022-06-09 20:30:00|931.4|922.3|931.5|922.4|931.8|922.7|931.4|922.3|10
1654806610000|2022-06-09 20:30:10|931.55|922.45|931.95|922.85|932.2|923.1|931.55|922.45|7
1654806620000|2022-06-09 20:30:20|932.05|922.95|931.45|922.35|932.05|922.95|931.45|922.35|7
1654806640000|2022-06-09 20:30:40|931.5|922.4|931.7|922.6|931.7|922.6|931.5|922.4|2
1654806660000|2022-06-09 20:31:00|931.65|922.55|931.55|922.45|931.65|922.55|931.55|922.45|3
1654806670000|2022-06-09 20:31:10|931.5|922.4|931.35|922.25|931.5|922.4|931.35|922.25|2
1654806680000|2022-06-09 20:31:20|931.45|922.35|931.4|922.3|931.45|922.35|931.4|922.3|2
1654806690000|2022-06-09 20:31:30|931.35|922.25|931.25|922.15|931.35|922.25|931.25|922.15|3
1654806700000|2022-06-09 20:31:40|931.2|922.1|931.25|922.15|931.25|922.15|931.2|922.1|2
1654806720000|2022-06-09 20:32:00|931.2|922.1|931.55|922.45|931.55|922.45|931.2|922.1|6
1654806730000|2022-06-09 20:32:10|931.5|922.4|931.35|922.25|931.5|922.4|931.35|922.25|3
1654806740000|2022-06-09 20:32:20|931.4|922.3|931.75|922.65|931.8|922.7|931.4|922.3|6
1654806750000|2022-06-09 20:32:30|931.7|922.6|931.35|922.25|931.7|922.6|931.35|922.25|3
1654806760000|2022-06-09 20:32:40|931.4|922.3|931.65|922.55|931.65|922.55|931.4|922.3|3
1654806770000|2022-06-09 20:32:50|931.6|922.5|931.6|922.5|931.65|922.55|931.6|922.5|3
1654806780000|2022-06-09 20:33:00|931.65|922.55|931.9|922.8|931.9|922.8|931.65|922.55|4
1654806790000|2022-06-09 20:33:10|931.8|922.7|931.95|922.85|932.15|923.05|931.65|922.55|9
1654806800000|2022-06-09 20:33:20|931.9|922.8|931.7|922.6|931.9|922.8|931.7|922.6|7
1654806820000|2022-06-09 20:33:40|931.75|922.65|931.5|922.4|931.75|922.65|931.5|922.4|5
1654806830000|2022-06-09 20:33:50|931.45|922.35|931.55|922.45|931.6|922.5|931.35|922.25|8
1654806850000|2022-06-09 20:34:10|931.5|922.4|931.2|922.1|931.5|922.4|931.2|922.1|3
1654806860000|2022-06-09 20:34:20|931.15|922.05|931.4|922.3|931.5|922.4|931.15|922.05|9
1654806870000|2022-06-09 20:34:30|931.35|922.25|931.55|922.45|931.55|922.45|931.15|922.05|10
1654806880000|2022-06-09 20:34:40|931.6|922.5|931.95|922.85|932.1|923|931.6|922.5|8
1654806890000|2022-06-09 20:34:50|932|922.9|932|922.9|932.05|922.95|931.95|922.85|7
1654806900000|2022-06-09 20:35:00|932.05|922.95|932|922.9|932.05|922.95|931.95|922.85|6
1654806910000|2022-06-09 20:35:10|932.05|922.95|932.65|923.55|933|923.9|932.05|922.95|10
1654806920000|2022-06-09 20:35:20|932.8|923.7|932.75|923.65|932.8|923.7|932.65|923.55|4
1654806930000|2022-06-09 20:35:30|932.8|923.7|933.55|924.45|933.55|924.45|932.8|923.7|13
1654806940000|2022-06-09 20:35:40|933.5|924.4|933.55|924.45|933.85|924.75|933.5|924.4|11
1654806950000|2022-06-09 20:35:50|933.5|924.4|933.55|924.45|933.6|924.5|933.5|924.4|4
1654806960000|2022-06-09 20:36:00|933.7|924.6|933.32|924.22|933.7|924.6|933.23|924.13|6
1654806970000|2022-06-09 20:36:10|933.47|924.37|933.42|924.32|933.47|924.37|933.42|924.32|2
1654806980000|2022-06-09 20:36:20|933.32|924.22|933.32|924.22|933.32|924.22|933.32|924.22|1
1654806990000|2022-06-09 20:36:30|933.15|924.05|932.5|923.4|933.15|924.05|932.5|923.4|8
1654807000000|2022-06-09 20:36:40|932.6|923.5|933.05|923.95|933.1|924|932.6|923.5|5
1654807010000|2022-06-09 20:36:50|933|923.9|932.95|923.85|933|923.9|932.95|923.85|2
1654807020000|2022-06-09 20:37:00|933.05|923.95|933.4|924.3|933.4|924.3|933.05|923.95|5
1654807030000|2022-06-09 20:37:10|933.35|924.25|933.23|924.13|933.35|924.25|933.23|924.13|4
1654807040000|2022-06-09 20:37:20|933.13|924.03|932.27|923.17|933.13|924.03|932.27|923.17|9
1654807050000|2022-06-09 20:37:30|932.17|923.07|932.12|923.02|932.17|923.07|932.12|923.02|2
1654807060000|2022-06-09 20:37:40|932.19|923.09|932.02|922.92|932.19|923.09|932.02|922.92|5
1654807070000|2022-06-09 20:37:50|931.92|922.82|932.22|923.12|932.22|923.12|931.92|922.82|9
1654807080000|2022-06-09 20:38:00|932.12|923.02|932.12|923.02|932.12|923.02|932.12|923.02|1
1654807090000|2022-06-09 20:38:10|932.07|922.97|932.15|923.05|932.15|923.05|931.95|922.85|6
1654807100000|2022-06-09 20:38:20|932.25|923.15|932.45|923.35|932.45|923.35|932.25|923.15|4
1654807110000|2022-06-09 20:38:30|932.5|923.4|932.45|923.35|932.5|923.4|932.45|923.35|2
1654807120000|2022-06-09 20:38:40|932.4|923.3|932.45|923.35|932.45|923.35|932.4|923.3|2
1654807140000|2022-06-09 20:39:00|932.75|923.65|933.1|924|933.1|924|932.75|923.65|5
1654807150000|2022-06-09 20:39:10|933.05|923.95|932.46|923.36|933.05|923.95|932.46|923.36|9
1654807160000|2022-06-09 20:39:20|932.4|923.3|932.4|923.3|932.4|923.3|932.4|923.3|1
1654807170000|2022-06-09 20:39:30|932.45|923.35|932.5|923.4|932.6|923.5|932.45|923.35|5
1654807180000|2022-06-09 20:39:40|932.45|923.35|932.45|923.35|932.45|923.35|932.45|923.35|1
1654807190000|2022-06-09 20:39:50|932.5|923.4|932.8|923.7|932.8|923.7|932.5|923.4|6
1654807200000|2022-06-09 20:40:00|932.66|923.56|932.66|923.56|932.66|923.56|932.66|923.56|1
1654807210000|2022-06-09 20:40:10|932.6|923.5|932.13|923.03|932.76|923.66|932.08|922.98|10
1654807220000|2022-06-09 20:40:20|932.03|922.93|931.83|922.73|932.03|922.93|931.83|922.73|2
1654807230000|2022-06-09 20:40:30|931.73|922.63|931.73|922.63|931.73|922.63|931.73|922.63|1
1654807240000|2022-06-09 20:40:40|931.62|922.52|931.62|922.52|931.62|922.52|931.62|922.52|1
1654807280000|2022-06-09 20:41:20|931.68|922.58|932|922.9|932.03|922.93|931.68|922.58|9
1654807290000|2022-06-09 20:41:30|932.1|923|931.66|922.56|932.1|923|931.66|922.56|9
1654807300000|2022-06-09 20:41:40|931.78|922.68|931.78|922.68|931.78|922.68|931.78|922.68|1
1654807310000|2022-06-09 20:41:50|931.87|922.77|931.84|922.74|931.87|922.77|931.84|922.74|2
1654807320000|2022-06-09 20:42:00|931.88|922.78|932.77|923.67|932.77|923.67|931.88|922.78|8
1654807330000|2022-06-09 20:42:10|932.76|923.66|932.27|923.17|932.76|923.66|932.2|923.1|7
1654807340000|2022-06-09 20:42:20|932.22|923.12|931.84|922.74|932.22|923.12|931.84|922.74|6
1654807350000|2022-06-09 20:42:30|932.04|922.94|931.95|922.85|932.04|922.94|931.94|922.84|5
1654807360000|2022-06-09 20:42:40|931.94|922.84|931.85|922.75|931.94|922.84|931.84|922.74|3
1654807370000|2022-06-09 20:42:50|931.84|922.74|931.74|922.64|931.84|922.74|931.74|922.64|2
1654807380000|2022-06-09 20:43:00|931.65|922.55|931.63|922.53|931.65|922.55|931.63|922.53|2
1654807400000|2022-06-09 20:43:20|931.62|922.52|930.86|921.76|931.62|922.52|930.78|921.68|11
1654807410000|2022-06-09 20:43:30|930.84|921.74|930.78|921.68|930.86|921.76|930.78|921.68|7
1654807420000|2022-06-09 20:43:40|930.91|921.81|931.05|921.95|931.07|921.97|930.78|921.68|13
1654807430000|2022-06-09 20:43:50|931.12|922.02|931.45|922.35|931.45|922.35|931.12|922.02|5
1654807440000|2022-06-09 20:44:00|931.41|922.31|931.4|922.3|931.41|922.31|931.4|922.3|2
1654807450000|2022-06-09 20:44:10|931.49|922.39|931.84|922.74|931.89|922.79|931.44|922.34|8
1654807460000|2022-06-09 20:44:20|931.89|922.79|931.9|922.8|931.9|922.8|931.84|922.74|5
1654807470000|2022-06-09 20:44:30|932.05|922.95|932.11|923.01|932.45|923.35|932|922.9|9
1654807490000|2022-06-09 20:44:50|931.98|922.88|931.69|922.59|931.98|922.88|931.69|922.59|5
1654807500000|2022-06-09 20:45:00|931.63|922.53|931.63|922.53|931.63|922.53|931.63|922.53|1
1654807510000|2022-06-09 20:45:10|931.67|922.57|932.08|922.98|932.08|922.98|931.67|922.57|6
1654807520000|2022-06-09 20:45:20|932.04|922.94|931.79|922.69|932.04|922.94|931.79|922.69|5
1654807530000|2022-06-09 20:45:30|931.8|922.7|931.98|922.88|931.98|922.88|931.8|922.7|8
1654807540000|2022-06-09 20:45:40|931.94|922.84|931.94|922.84|931.94|922.84|931.94|922.84|1
1654807550000|2022-06-09 20:45:50|931.85|922.75|931.77|922.67|931.85|922.75|931.77|922.67|3
1654807560000|2022-06-09 20:46:00|931.74|922.64|931.64|922.54|931.74|922.64|931.64|922.54|3
1654807580000|2022-06-09 20:46:20|931.69|922.59|931.82|922.72|931.85|922.75|931.69|922.59|6
1654807590000|2022-06-09 20:46:30|931.79|922.69|931.79|922.69|931.81|922.71|931.7|922.6|14
1654807610000|2022-06-09 20:46:50|931.76|922.66|931.79|922.69|931.79|922.69|931.76|922.66|2
1654807620000|2022-06-09 20:47:00|931.84|922.74|931.84|922.74|931.84|922.74|931.84|922.74|1
1654807630000|2022-06-09 20:47:10|931.93|922.83|932.06|922.96|932.06|922.96|931.93|922.83|3
1654807650000|2022-06-09 20:47:30|931.96|922.86|931.86|922.76|932.06|922.96|931.86|922.76|4
1654807660000|2022-06-09 20:47:40|931.88|922.78|931.86|922.76|931.88|922.78|931.86|922.76|2
1654807670000|2022-06-09 20:47:50|931.85|922.75|931.87|922.77|931.87|922.77|931.85|922.75|3
1654807680000|2022-06-09 20:48:00|931.85|922.75|931.85|922.75|931.86|922.76|931.85|922.75|3
1654807690000|2022-06-09 20:48:10|931.89|922.79|932.62|923.52|932.62|923.52|931.89|922.79|10
1654807700000|2022-06-09 20:48:20|932.85|923.75|933|923.9|933|923.9|932.8|923.7|5
1654807710000|2022-06-09 20:48:30|933.05|923.95|933.25|924.15|933.9|924.8|933.05|923.95|13
1654807720000|2022-06-09 20:48:40|933.3|924.2|933.2|924.1|933.3|924.2|933.2|924.1|3
1654807730000|2022-06-09 20:48:50|933.1|924|933|923.9|933.1|924|932.98|923.88|3
1654807740000|2022-06-09 20:49:00|933.1|924|933.1|924|933.25|924.15|933.05|923.95|9
1654807750000|2022-06-09 20:49:10|933.15|924.05|934.35|925.25|934.35|925.25|933.15|924.05|10
1654807760000|2022-06-09 20:49:20|934.4|925.3|934.45|925.35|934.45|925.35|934.35|925.25|6
1654807770000|2022-06-09 20:49:30|934.4|925.3|934.3|925.2|934.45|925.35|934.25|925.15|6
1654807780000|2022-06-09 20:49:40|934.25|925.15|934.3|925.2|934.3|925.2|934.25|925.15|2
1654807790000|2022-06-09 20:49:50|934.25|925.15|934.85|925.75|934.95|925.85|934.25|925.15|8
1654807800000|2022-06-09 20:50:00|934.95|925.85|934.75|925.65|935.15|926.05|934.75|925.65|18
1654807810000|2022-06-09 20:50:10|934.7|925.6|934.04|924.94|934.7|925.6|933.79|924.69|18
1654807820000|2022-06-09 20:50:20|933.99|924.89|933.84|924.74|933.99|924.89|933.84|924.74|4
1654807830000|2022-06-09 20:50:30|933.75|924.65|933.7|924.6|933.75|924.65|933.7|924.6|2
1654807840000|2022-06-09 20:50:40|933.75|924.65|933.75|924.65|933.75|924.65|933.75|924.65|1
1654807860000|2022-06-09 20:51:00|933.7|924.6|933.56|924.46|933.7|924.6|933.56|924.46|2
1654807880000|2022-06-09 20:51:20|933.26|924.16|932.55|923.45|933.26|924.16|932.55|923.45|8
1654807890000|2022-06-09 20:51:30|932.44|923.34|932.8|923.7|932.8|923.7|932.3|923.2|10
1654807900000|2022-06-09 20:51:40|932.85|923.75|932.85|923.75|932.85|923.75|932.85|923.75|1
1654807910000|2022-06-09 20:51:50|932.8|923.7|932.8|923.7|932.8|923.7|932.8|923.7|1
1654807920000|2022-06-09 20:52:00|932.79|923.69|932.7|923.6|932.79|923.69|932.7|923.6|4
1654807930000|2022-06-09 20:52:10|932.74|923.64|932.99|923.89|932.99|923.89|932.74|923.64|5
1654807940000|2022-06-09 20:52:20|932.94|923.84|932.94|923.84|932.94|923.84|932.94|923.84|1
1654807950000|2022-06-09 20:52:30|933.17|924.07|933.17|924.07|933.17|924.07|933.17|924.07|1
1654807960000|2022-06-09 20:52:40|933.07|923.97|933.18|924.08|933.18|924.08|933.07|923.97|3
1654807970000|2022-06-09 20:52:50|933.22|924.12|933.22|924.12|933.22|924.12|933.22|924.12|1
1654807980000|2022-06-09 20:53:00|933.47|924.37|933.77|924.67|933.77|924.67|933.42|924.32|9
1654807990000|2022-06-09 20:53:10|933.82|924.72|933.77|924.67|933.82|924.72|933.77|924.67|2
1654808000000|2022-06-09 20:53:20|933.87|924.77|933.87|924.77|933.87|924.77|933.82|924.72|3
1654808010000|2022-06-09 20:53:30|933.82|924.72|933.77|924.67|933.82|924.72|933.77|924.67|2
1654808020000|2022-06-09 20:53:40|933.87|924.77|933.87|924.77|933.87|924.77|933.87|924.77|1
1654808040000|2022-06-09 20:54:00|933.82|924.72|933.77|924.67|933.82|924.72|933.77|924.67|2
1654808060000|2022-06-09 20:54:20|933.87|924.77|933.87|924.77|933.87|924.77|933.77|924.67|4
1654808080000|2022-06-09 20:54:40|934.02|924.92|935|925.9|935|925.9|934.02|924.92|5
1654808090000|2022-06-09 20:54:50|934.95|925.85|934.7|925.6|935.05|925.95|934.6|925.5|9
1654808100000|2022-06-09 20:55:00|934.85|925.75|934.6|925.5|934.85|925.75|934.6|925.5|6
1654808110000|2022-06-09 20:55:10|934.7|925.6|934.75|925.65|934.75|925.65|934.6|925.5|5
1654808120000|2022-06-09 20:55:20|934.65|925.55|933.54|924.44|934.65|925.55|933.54|924.44|10
1654808130000|2022-06-09 20:55:30|933.59|924.49|933.74|924.64|933.74|924.64|933.54|924.44|6
1654808140000|2022-06-09 20:55:40|933.84|924.74|933.89|924.79|933.94|924.84|933.79|924.69|6
1654808160000|2022-06-09 20:56:00|933.84|924.74|933.99|924.89|933.99|924.89|933.74|924.64|6
1654808170000|2022-06-09 20:56:10|933.94|924.84|934.55|925.45|934.55|925.45|933.94|924.84|7
1654808180000|2022-06-09 20:56:20|934.6|925.5|934.3|925.2|934.75|925.65|934.3|925.2|9
1654808190000|2022-06-09 20:56:30|934.18|925.08|933.98|924.88|934.18|925.08|933.98|924.88|5
1654808200000|2022-06-09 20:56:40|933.93|924.83|933.63|924.53|933.93|924.83|933.63|924.53|5
1654808210000|2022-06-09 20:56:50|933.18|924.08|933.28|924.18|933.28|924.18|933.13|924.03|6
1654808220000|2022-06-09 20:57:00|933.23|924.13|933.28|924.18|933.28|924.18|933.23|924.13|2
1654808230000|2022-06-09 20:57:10|933.23|924.13|933.13|924.03|933.23|924.13|933.13|924.03|2
1654808240000|2022-06-09 20:57:20|933.18|924.08|934.05|924.95|934.1|925|933.18|924.08|8
1654808250000|2022-06-09 20:57:30|934.1|925|934.3|925.2|934.3|925.2|933.81|924.71|15
1654808260000|2022-06-09 20:57:40|934.4|925.3|934.15|925.05|934.4|925.3|934.15|925.05|5
1654808280000|2022-06-09 20:58:00|934.1|925|934.15|925.05|934.15|925.05|934.1|925|2
1654808290000|2022-06-09 20:58:10|934.1|925|934.1|925|934.1|925|934.1|925|1
1654808300000|2022-06-09 20:58:20|934.15|925.05|934.15|925.05|934.15|925.05|934.15|925.05|1
1654808310000|2022-06-09 20:58:30|934.35|925.25|934.65|925.55|934.65|925.55|934.35|925.25|5
1654808320000|2022-06-09 20:58:40|934.6|925.5|934.3|925.2|934.6|925.5|934.3|925.2|4
1654808330000|2022-06-09 20:58:50|934.4|925.3|934.4|925.3|934.4|925.3|934.4|925.3|1
1654808340000|2022-06-09 20:59:00|934.35|925.25|933.89|924.79|934.35|925.25|933.89|924.79|8
1654808350000|2022-06-09 20:59:10|933.94|924.84|934.14|925.04|934.19|925.09|933.94|924.84|4
1654808370000|2022-06-09 20:59:30|934.46|925.36|934.76|925.66|934.76|925.66|934.46|925.36|9
1654808380000|2022-06-09 20:59:40|934.79|925.69|934.53|925.43|934.79|925.69|934.42|925.32|12
1654808390000|2022-06-09 20:59:50|934.55|925.45|934.65|925.55|934.65|925.55|934.55|925.45|6
1654808400000|2022-06-09 21:00:00|934.64|925.54|934.73|925.63|934.73|925.63|934.48|925.38|20
1654808410000|2022-06-09 21:00:10|934.8|925.7|934.75|925.65|935.06|925.96|934.75|925.65|20
1654808420000|2022-06-09 21:00:20|934.79|925.69|935.03|925.93|935.04|925.94|934.79|925.69|6
1654808430000|2022-06-09 21:00:30|935.13|926.03|935.14|926.04|935.15|926.05|935.13|926.03|4
1654808440000|2022-06-09 21:00:40|935.15|926.05|935.07|925.97|935.28|926.18|935.07|925.97|10
1654808450000|2022-06-09 21:00:50|934.97|925.87|934.47|925.37|934.97|925.87|934.47|925.37|15
1654808460000|2022-06-09 21:01:00|934.44|925.34|934.13|925.03|934.53|925.43|934.11|925.01|13
1654808470000|2022-06-09 21:01:10|934.12|925.02|934.07|924.97|934.12|925.02|934.01|924.91|11
1654808480000|2022-06-09 21:01:20|934.1|925|934.67|925.57|934.71|925.61|934.1|925|17
1654808490000|2022-06-09 21:01:30|934.68|925.58|934.43|925.33|934.68|925.58|934.43|925.33|9
1654808500000|2022-06-09 21:01:40|934.42|925.32|934.42|925.32|934.42|925.32|934.42|925.32|1
1654808510000|2022-06-09 21:01:50|934.51|925.41|934.8|925.7|934.85|925.75|934.51|925.41|9
1654808520000|2022-06-09 21:02:00|934.81|925.71|934.78|925.68|934.84|925.74|934.73|925.63|5
1654808530000|2022-06-09 21:02:10|934.68|925.58|934.28|925.18|934.68|925.58|934.28|925.18|14
1654808540000|2022-06-09 21:02:20|934.26|925.16|934.14|925.04|934.39|925.29|934.12|925.02|9
1654808550000|2022-06-09 21:02:30|934.28|925.18|934.14|925.04|934.28|925.18|934.14|925.04|3
1654808560000|2022-06-09 21:02:40|934.27|925.17|934.33|925.23|934.49|925.39|934.15|925.05|9
1654808570000|2022-06-09 21:02:50|934.27|925.17|934.37|925.27|934.37|925.27|934.27|925.17|5
1654808580000|2022-06-09 21:03:00|934.27|925.17|934.1|925|934.32|925.22|934.1|925|9
1654808590000|2022-06-09 21:03:10|934.12|925.02|934.12|925.02|934.12|925.02|934.12|925.02|1
1654808600000|2022-06-09 21:03:20|934.15|925.05|934.15|925.05|934.17|925.07|934.15|925.05|3
1654808610000|2022-06-09 21:03:30|934.17|925.07|934.12|925.02|934.17|925.07|934.11|925.01|7
1654808620000|2022-06-09 21:03:40|934.19|925.09|934.07|924.97|934.19|925.09|934.04|924.94|12
1654808630000|2022-06-09 21:03:50|934.15|925.05|934.34|925.24|934.42|925.32|934.15|925.05|9
1654808640000|2022-06-09 21:04:00|934.36|925.26|934.57|925.47|934.6|925.5|934.36|925.26|12
1654808650000|2022-06-09 21:04:10|934.53|925.43|934.6|925.5|934.63|925.53|934.53|925.43|4
1654808660000|2022-06-09 21:04:20|934.59|925.49|934.66|925.56|934.66|925.56|934.26|925.16|15
1654808670000|2022-06-09 21:04:30|934.61|925.51|934.78|925.68|934.78|925.68|934.61|925.51|5
1654808680000|2022-06-09 21:04:40|934.77|925.67|934.77|925.67|934.77|925.67|934.77|925.67|1
1654808690000|2022-06-09 21:04:50|934.66|925.56|934.66|925.56|934.66|925.56|934.66|925.56|1
1654808700000|2022-06-09 21:05:00|934.67|925.57|934.75|925.65|934.75|925.65|934.67|925.57|2
1654808710000|2022-06-09 21:05:10|934.67|925.57|934.71|925.61|934.71|925.61|934.67|925.57|2
1654808720000|2022-06-09 21:05:20|934.68|925.58|934.67|925.57|934.68|925.58|934.66|925.56|3
1654808730000|2022-06-09 21:05:30|934.66|925.56|934.72|925.62|934.75|925.65|934.65|925.55|8
1654808740000|2022-06-09 21:05:40|934.74|925.64|934.67|925.57|934.74|925.64|934.67|925.57|6
1654808750000|2022-06-09 21:05:50|934.74|925.64|934.49|925.39|934.74|925.64|934.42|925.32|13
1654808760000|2022-06-09 21:06:00|934.5|925.4|934.32|925.22|934.5|925.4|934.12|925.02|24
1654808770000|2022-06-09 21:06:10|934.34|925.24|934.2|925.1|934.34|925.24|934.19|925.09|8
1654808780000|2022-06-09 21:06:20|934.13|925.03|934.37|925.27|934.37|925.27|934.13|925.03|4
1654808790000|2022-06-09 21:06:30|934.36|925.26|934.17|925.07|934.36|925.26|934.14|925.04|6
1654808800000|2022-06-09 21:06:40|934.27|925.17|934.48|925.38|934.48|925.38|934.27|925.17|8
1654808820000|2022-06-09 21:07:00|934.38|925.28|934.38|925.28|934.38|925.28|934.38|925.28|1
1654808840000|2022-06-09 21:07:20|934.32|925.22|934.32|925.22|934.32|925.22|934.32|925.22|1
1654808850000|2022-06-09 21:07:30|934.41|925.31|934.22|925.12|934.42|925.32|934.22|925.12|7
1654808860000|2022-06-09 21:07:40|934.31|925.21|934.53|925.43|934.63|925.53|934.31|925.21|10
1654808870000|2022-06-09 21:07:50|934.57|925.47|934.38|925.28|934.57|925.47|934.27|925.17|13
1654808880000|2022-06-09 21:08:00|934.37|925.27|934.42|925.32|934.47|925.37|934.37|925.27|4
1654808890000|2022-06-09 21:08:10|934.32|925.22|934.37|925.27|934.37|925.27|934.28|925.18|7
1654808900000|2022-06-09 21:08:20|934.31|925.21|934.2|925.1|934.31|925.21|934.2|925.1|3
1654808910000|2022-06-09 21:08:30|934.25|925.15|934.18|925.08|934.26|925.16|934.18|925.08|4
1654808920000|2022-06-09 21:08:40|934.16|925.06|934.32|925.22|934.33|925.23|934.16|925.06|11
1654808930000|2022-06-09 21:08:50|934.31|925.21|933.9|924.8|934.31|925.21|933.76|924.66|13
1654808940000|2022-06-09 21:09:00|933.87|924.77|933.76|924.66|933.87|924.77|933.72|924.62|14
1654808970000|2022-06-09 21:09:30|933.75|924.65|933.75|924.65|933.75|924.65|933.75|924.65|1
1654808980000|2022-06-09 21:09:40|933.84|924.74|933.87|924.77|933.97|924.87|933.84|924.74|9
1654808990000|2022-06-09 21:09:50|933.96|924.86|933.87|924.77|933.96|924.86|933.87|924.77|2
1654809000000|2022-06-09 21:10:00|933.71|924.61|934.15|925.05|934.15|925.05|933.65|924.55|5
1654809010000|2022-06-09 21:10:10|934.13|925.03|934.03|924.93|934.13|925.03|934.03|924.93|2
1654809020000|2022-06-09 21:10:20|933.89|924.79|933.56|924.46|933.89|924.79|933.56|924.46|5
1654809060000|2022-06-09 21:11:00|933.65|924.55|933.75|924.65|933.8|924.7|933.65|924.55|5
1654809070000|2022-06-09 21:11:10|933.7|924.6|933.65|924.55|933.7|924.6|933.65|924.55|2
1654809090000|2022-06-09 21:11:30|933.75|924.65|933.75|924.65|933.75|924.65|933.75|924.65|1
1654809100000|2022-06-09 21:11:40|933.85|924.75|933.85|924.75|933.85|924.75|933.85|924.75|1
1654809110000|2022-06-09 21:11:50|933.9|924.8|934.1|925|934.3|925.2|933.9|924.8|4
1654809120000|2022-06-09 21:12:00|934.05|924.95|934.05|924.95|934.05|924.95|934.05|924.95|1
1654809130000|2022-06-09 21:12:10|933.95|924.85|933.7|924.6|933.95|924.85|933.7|924.6|4
1654809140000|2022-06-09 21:12:20|933.75|924.65|934.75|925.65|934.75|925.65|933.75|924.65|14
1654809150000|2022-06-09 21:12:30|934.8|925.7|934.65|925.55|934.8|925.7|934.65|925.55|6
1654809160000|2022-06-09 21:12:40|934.6|925.5|934.43|925.33|934.6|925.5|934.38|925.28|4
1654809170000|2022-06-09 21:12:50|934.38|925.28|934.43|925.33|934.43|925.33|934.38|925.28|2
1654809180000|2022-06-09 21:13:00|934.48|925.38|934.48|925.38|934.48|925.38|934.43|925.33|3
1654809190000|2022-06-09 21:13:10|934.43|925.33|934.45|925.35|934.48|925.38|934.43|925.33|4
1654809200000|2022-06-09 21:13:20|934.41|925.31|934.34|925.24|934.41|925.31|934.34|925.24|2
1654809210000|2022-06-09 21:13:30|934.39|925.29|934.49|925.39|934.54|925.44|934.39|925.29|3
1654809220000|2022-06-09 21:13:40|934.44|925.34|934.54|925.44|934.54|925.44|934.39|925.29|4
1654809230000|2022-06-09 21:13:50|934.49|925.39|934.49|925.39|934.49|925.39|934.44|925.34|5
1654809240000|2022-06-09 21:14:00|934.44|925.34|934.34|925.24|934.44|925.34|934.34|925.24|5
1654809250000|2022-06-09 21:14:10|934.39|925.29|934.44|925.34|934.49|925.39|934.39|925.29|5
1654809260000|2022-06-09 21:14:20|934.39|925.29|934.34|925.24|934.39|925.29|934.34|925.24|2
1654809270000|2022-06-09 21:14:30|934.29|925.19|934.44|925.34|934.49|925.39|934.29|925.19|8
1654809280000|2022-06-09 21:14:40|934.39|925.29|934.44|925.34|934.44|925.34|934.34|925.24|3
1654809290000|2022-06-09 21:14:50|934.54|925.44|934.49|925.39|934.54|925.44|934.39|925.29|5
1654809310000|2022-06-09 21:15:10|934.54|925.44|935|925.9|935.05|925.95|934.54|925.44|9
1654809320000|2022-06-09 21:15:20|934.95|925.85|934.85|925.75|934.95|925.85|934.85|925.75|2
1654809330000|2022-06-09 21:15:30|934.9|925.8|934.85|925.75|934.9|925.8|934.85|925.75|2
1654809340000|2022-06-09 21:15:40|934.9|925.8|934.85|925.75|934.9|925.8|934.85|925.75|4
1654809360000|2022-06-09 21:16:00|934.9|925.8|934.85|925.75|934.9|925.8|934.85|925.75|2
1654809380000|2022-06-09 21:16:20|934.9|925.8|934.9|925.8|934.9|925.8|934.85|925.75|3
1654809390000|2022-06-09 21:16:30|934.95|925.85|934.9|925.8|934.95|925.85|934.9|925.8|2
1654809410000|2022-06-09 21:16:50|934.95|925.85|934.95|925.85|934.95|925.85|934.9|925.8|3
1654809420000|2022-06-09 21:17:00|934.9|925.8|934.9|925.8|934.9|925.8|934.9|925.8|1
1654809440000|2022-06-09 21:17:20|934.95|925.85|934.9|925.8|934.95|925.85|934.9|925.8|2
1654809450000|2022-06-09 21:17:30|934.95|925.85|934.95|925.85|934.95|925.85|934.95|925.85|1
1654809460000|2022-06-09 21:17:40|934.9|925.8|934.9|925.8|934.9|925.8|934.9|925.8|1
1654809470000|2022-06-09 21:17:50|935|925.9|935.1|926|935.1|926|935|925.9|2
1654809480000|2022-06-09 21:18:00|935|925.9|935|925.9|935.05|925.95|935|925.9|3
1654809490000|2022-06-09 21:18:10|935.05|925.95|935.15|926.05|935.2|926.1|935.05|925.95|4
1654809540000|2022-06-09 21:19:00|935.05|925.95|935.05|925.95|935.05|925.95|935.05|925.95|1
1654809550000|2022-06-09 21:19:10|935.1|926|935.2|926.1|935.2|926.1|935.1|926|3
1654809560000|2022-06-09 21:19:20|935.15|926.05|935.15|926.05|935.2|926.1|935.15|926.05|3
1654809590000|2022-06-09 21:19:50|935.2|926.1|935.15|926.05|935.2|926.1|935.15|926.05|2
1654809630000|2022-06-09 21:20:30|935.05|925.95|935.05|925.95|935.05|925.95|935.05|925.95|1
1654809640000|2022-06-09 21:20:40|935.15|926.05|935.15|926.05|935.15|926.05|935.15|926.05|1
1654809650000|2022-06-09 21:20:50|935.2|926.1|935.2|926.1|935.2|926.1|935.2|926.1|1
1654809660000|2022-06-09 21:21:00|935.15|926.05|935.35|926.25|935.35|926.25|935.15|926.05|3
1654809670000|2022-06-09 21:21:10|935.3|926.2|935.25|926.15|935.3|926.2|935.25|926.15|2
1654809680000|2022-06-09 21:21:20|935.06|925.96|934.96|925.86|935.06|925.96|934.96|925.86|3
1654809690000|2022-06-09 21:21:30|935.06|925.96|934.96|925.86|935.06|925.96|934.96|925.86|3
1654809700000|2022-06-09 21:21:40|935.11|926.01|935.06|925.96|935.11|926.01|934.96|925.86|4
1654809720000|2022-06-09 21:22:00|935.01|925.91|934.96|925.86|935.01|925.91|934.96|925.86|2
1654809730000|2022-06-09 21:22:10|935.06|925.96|935.06|925.96|935.06|925.96|935.06|925.96|1
1654809740000|2022-06-09 21:22:20|935.16|926.06|935.11|926.01|935.16|926.06|935.11|926.01|2
1654809750000|2022-06-09 21:22:30|935.16|926.06|935.11|926.01|935.16|926.06|935.11|926.01|2
1654809770000|2022-06-09 21:22:50|935.16|926.06|935.16|926.06|935.16|926.06|935.16|926.06|1
1654809800000|2022-06-09 21:23:20|935.3|926.2|935.3|926.2|935.3|926.2|935.3|926.2|1
1654809810000|2022-06-09 21:23:30|935.25|926.15|935.1|926|935.25|926.15|935.1|926|3
1654809820000|2022-06-09 21:23:40|935.16|926.06|935.1|926|935.16|926.06|935.1|926|2
1654809830000|2022-06-09 21:23:50|935.2|926.1|935.2|926.1|935.2|926.1|935.2|926.1|1
1654809860000|2022-06-09 21:24:20|935.15|926.05|935.1|926|935.2|926.1|935.1|926|3
1654809870000|2022-06-09 21:24:30|935.2|926.1|935.2|926.1|935.2|926.1|935.2|926.1|1
1654809910000|2022-06-09 21:25:10|935.11|926.01|935.11|926.01|935.11|926.01|935.11|926.01|1
1654809920000|2022-06-09 21:25:20|935.01|925.91|935.11|926.01|935.11|926.01|935.01|925.91|3
1654809930000|2022-06-09 21:25:30|935.06|925.96|935.06|925.96|935.06|925.96|935.06|925.96|1
1654809960000|2022-06-09 21:26:00|935.05|925.95|935.05|925.95|935.05|925.95|935.05|925.95|1
1654809970000|2022-06-09 21:26:10|935|925.9|934.95|925.85|935|925.9|934.95|925.85|2
1654809990000|2022-06-09 21:26:30|934.9|925.8|934.95|925.85|935.07|925.97|934.9|925.8|3
1654810010000|2022-06-09 21:26:50|934.9|925.8|934.9|925.8|934.9|925.8|934.9|925.8|1
1654810030000|2022-06-09 21:27:10|934.77|925.67|934.35|925.25|934.77|925.67|934.35|925.25|3
1654810040000|2022-06-09 21:27:20|934.25|925.15|934.25|925.15|934.25|925.15|934.25|925.15|1
1654810060000|2022-06-09 21:27:40|934.05|924.95|934.05|924.95|934.05|924.95|934.05|924.95|1
1654810070000|2022-06-09 21:27:50|934|924.9|933.95|924.85|934.07|924.97|933.95|924.85|5
1654810090000|2022-06-09 21:28:10|934|924.9|933.96|924.86|934.05|924.95|933.96|924.86|3
1654810100000|2022-06-09 21:28:20|933.85|924.75|933.65|924.55|933.85|924.75|933.65|924.55|2
1654810110000|2022-06-09 21:28:30|933.6|924.5|933.6|924.5|933.6|924.5|933.6|924.5|1
1654810120000|2022-06-09 21:28:40|933.7|924.6|933.7|924.6|933.7|924.6|933.7|924.6|1
1654810130000|2022-06-09 21:28:50|933.65|924.55|933.75|924.65|933.75|924.65|933.65|924.55|2
1654810140000|2022-06-09 21:29:00|933.67|924.57|933.67|924.57|933.67|924.57|933.67|924.57|1
1654810170000|2022-06-09 21:29:30|933.72|924.62|933.77|924.67|933.77|924.67|933.72|924.62|2
1654810180000|2022-06-09 21:29:40|933.85|924.75|933.85|924.75|933.85|924.75|933.85|924.75|1
1654810190000|2022-06-09 21:29:50|933.81|924.71|933.81|924.71|933.81|924.71|933.81|924.71|1
1654810200000|2022-06-09 21:30:00|933.8|924.7|933.77|924.67|933.8|924.7|933.77|924.67|2
1654810210000|2022-06-09 21:30:10|933.74|924.64|933.6|924.5|933.74|924.64|933.6|924.5|4
1654810220000|2022-06-09 21:30:20|933.65|924.55|933.65|924.55|933.65|924.55|933.65|924.55|1
1654810230000|2022-06-09 21:30:30|933.6|924.5|933.57|924.47|933.6|924.5|933.57|924.47|3
1654810240000|2022-06-09 21:30:40|933.58|924.48|933.56|924.46|933.58|924.48|933.56|924.46|3
1654810290000|2022-06-09 21:31:30|933.43|924.33|933.31|924.21|933.43|924.33|933.31|924.21|2
1654810320000|2022-06-09 21:32:00|932.93|923.83|932.59|923.49|932.93|923.83|932.59|923.49|3
1654810330000|2022-06-09 21:32:10|932.58|923.48|932.58|923.48|932.58|923.48|932.58|923.48|1
1654810370000|2022-06-09 21:32:50|932.56|923.46|932.56|923.46|932.56|923.46|932.56|923.46|1
1654810380000|2022-06-09 21:33:00|932.59|923.49|932.56|923.46|932.59|923.49|932.56|923.46|3
1654810450000|2022-06-09 21:34:10|932.6|923.5|932.6|923.5|932.6|923.5|932.6|923.5|1
1654810460000|2022-06-09 21:34:20|932.56|923.46|932.56|923.46|932.56|923.46|932.56|923.46|1
1654810620000|2022-06-09 21:37:00|932.6|923.5|932.6|923.5|932.6|923.5|932.6|923.5|1
1654810690000|2022-06-09 21:38:10|932.65|923.55|932.65|923.55|932.65|923.55|932.65|923.55|1
1654810710000|2022-06-09 21:38:30|932.7|923.6|932.65|923.55|932.7|923.6|932.65|923.55|2
1654810720000|2022-06-09 21:38:40|932.7|923.6|932.65|923.55|932.7|923.6|932.65|923.55|2
1654810740000|2022-06-09 21:39:00|932.7|923.6|932.65|923.55|932.7|923.6|932.65|923.55|2
1654810750000|2022-06-09 21:39:10|932.7|923.6|932.65|923.55|932.75|923.65|932.65|923.55|6
1654810760000|2022-06-09 21:39:20|932.75|923.65|932.7|923.6|932.75|923.65|932.7|923.6|2
1654810770000|2022-06-09 21:39:30|932.65|923.55|932.65|923.55|932.65|923.55|932.65|923.55|1
1654810780000|2022-06-09 21:39:40|932.69|923.59|932.69|923.59|932.69|923.59|932.69|923.59|1
1654810790000|2022-06-09 21:39:50|932.7|923.6|932.7|923.6|932.7|923.6|932.7|923.6|1
1654810800000|2022-06-09 21:40:00|932.76|923.66|932.76|923.66|932.81|923.71|932.76|923.66|3
1654810810000|2022-06-09 21:40:10|932.81|923.71|932.76|923.66|932.81|923.71|932.76|923.66|2
1654810840000|2022-06-09 21:40:40|932.91|923.81|932.91|923.81|932.96|923.86|932.91|923.81|3
1654810860000|2022-06-09 21:41:00|932.96|923.86|933.3|924.2|933.3|924.2|932.96|923.86|4
1654810870000|2022-06-09 21:41:10|933.35|924.25|933.45|924.35|933.45|924.35|933.35|924.25|7
1654810880000|2022-06-09 21:41:20|933.4|924.3|933.45|924.35|933.45|924.35|933.4|924.3|4
1654810890000|2022-06-09 21:41:30|933.4|924.3|933.6|924.5|933.6|924.5|933.4|924.3|6
1654810900000|2022-06-09 21:41:40|933.55|924.45|933.6|924.5|933.6|924.5|933.55|924.45|2
1654810910000|2022-06-09 21:41:50|933.65|924.55|933.65|924.55|933.65|924.55|933.65|924.55|1
1654810930000|2022-06-09 21:42:10|933.55|924.45|933.6|924.5|933.6|924.5|933.55|924.45|2
1654810940000|2022-06-09 21:42:20|933.65|924.55|933.65|924.55|933.65|924.55|933.6|924.5|3
1654810950000|2022-06-09 21:42:30|933.6|924.5|933.75|924.65|933.75|924.65|933.6|924.5|6
1654810960000|2022-06-09 21:42:40|933.65|924.55|933.6|924.5|933.65|924.55|933.6|924.5|2
1654810970000|2022-06-09 21:42:50|933.65|924.55|933.65|924.55|933.65|924.55|933.6|924.5|5
1654810980000|2022-06-09 21:43:00|933.6|924.5|933.6|924.5|933.6|924.5|933.55|924.45|3
1654810990000|2022-06-09 21:43:10|933.65|924.55|933.65|924.55|933.65|924.55|933.6|924.5|3
1654811000000|2022-06-09 21:43:20|933.6|924.5|933.6|924.5|933.65|924.55|933.55|924.45|8
1654811010000|2022-06-09 21:43:30|933.55|924.45|933.5|924.4|933.6|924.5|933.5|924.4|8
1654811020000|2022-06-09 21:43:40|933.55|924.45|933.6|924.5|933.6|924.5|933.55|924.45|4
1654811030000|2022-06-09 21:43:50|933.55|924.45|933.6|924.5|933.65|924.55|933.55|924.45|6
1654811040000|2022-06-09 21:44:00|933.5|924.4|933.6|924.5|933.6|924.5|933.5|924.4|3
1654811050000|2022-06-09 21:44:10|933.65|924.55|933.65|924.55|933.65|924.55|933.6|924.5|5
1654811060000|2022-06-09 21:44:20|933.6|924.5|933.65|924.55|933.65|924.55|933.6|924.5|2
1654811080000|2022-06-09 21:44:40|933.6|924.5|933.6|924.5|933.65|924.55|933.55|924.45|5
1654811090000|2022-06-09 21:44:50|933.55|924.45|933.65|924.55|933.65|924.55|933.55|924.45|9
1654811100000|2022-06-09 21:45:00|933.7|924.6|933.65|924.55|933.7|924.6|933.65|924.55|2
1654811110000|2022-06-09 21:45:10|933.55|924.45|933.6|924.5|933.6|924.5|933.55|924.45|2
1654811180000|2022-06-09 21:46:20|933.55|924.45|933.55|924.45|933.55|924.45|933.55|924.45|1
1654811200000|2022-06-09 21:46:40|933.46|924.36|933.55|924.45|933.56|924.46|933.43|924.33|5
1654811210000|2022-06-09 21:46:50|933.45|924.35|933.5|924.4|933.5|924.4|933.45|924.35|2
1654811330000|2022-06-09 21:48:50|933.43|924.33|933.27|924.17|933.43|924.33|933.27|924.17|8
1654811340000|2022-06-09 21:49:00|932.82|923.72|932.79|923.69|932.82|923.72|932.79|923.69|2
1654811350000|2022-06-09 21:49:10|932.77|923.67|932.76|923.66|932.77|923.67|932.76|923.66|2
1654811360000|2022-06-09 21:49:20|932.8|923.7|932.8|923.7|932.8|923.7|932.76|923.66|3
1654811370000|2022-06-09 21:49:30|932.76|923.66|932.71|923.61|932.76|923.66|932.71|923.61|2
1654811410000|2022-06-09 21:50:10|932.67|923.57|932.64|923.54|932.7|923.6|932.64|923.54|5
1654811460000|2022-06-09 21:51:00|932.59|923.49|932.62|923.52|932.62|923.52|932.59|923.49|4
1654811470000|2022-06-09 21:51:10|932.53|923.43|932.53|923.43|932.53|923.43|932.53|923.43|1
1654811490000|2022-06-09 21:51:30|932.57|923.47|932.57|923.47|932.57|923.47|932.57|923.47|1
1654811510000|2022-06-09 21:51:50|932.62|923.52|932.72|923.62|932.82|923.72|932.62|923.52|4
1654811530000|2022-06-09 21:52:10|932.67|923.57|932.72|923.62|932.72|923.62|932.67|923.57|2
1654811540000|2022-06-09 21:52:20|932.79|923.69|932.79|923.69|932.79|923.69|932.79|923.69|1
1654811550000|2022-06-09 21:52:30|932.9|923.8|932.9|923.8|932.9|923.8|932.9|923.8|1
1654811600000|2022-06-09 21:53:20|932.85|923.75|932.85|923.75|932.9|923.8|932.85|923.75|5
1654811610000|2022-06-09 21:53:30|932.9|923.8|932.9|923.8|932.9|923.8|932.85|923.75|9
1654811620000|2022-06-09 21:53:40|932.85|923.75|932.85|923.75|932.9|923.8|932.85|923.75|15
1654811630000|2022-06-09 21:53:50|932.9|923.8|932.9|923.8|932.9|923.8|932.85|923.75|9
1654811640000|2022-06-09 21:54:00|932.85|923.75|932.9|923.8|932.9|923.8|932.85|923.75|10
1654811650000|2022-06-09 21:54:10|932.85|923.75|932.85|923.75|932.9|923.8|932.85|923.75|7
1654811660000|2022-06-09 21:54:20|932.8|923.7|932.8|923.7|932.8|923.7|932.8|923.7|1
1654811670000|2022-06-09 21:54:30|932.69|923.59|932.67|923.57|932.69|923.59|932.67|923.57|2
1654811680000|2022-06-09 21:54:40|932.69|923.59|932.81|923.71|932.86|923.76|932.69|923.59|5
1654811700000|2022-06-09 21:55:00|932.72|923.62|932.58|923.48|932.72|923.62|932.58|923.48|5
1654811710000|2022-06-09 21:55:10|932.57|923.47|932.57|923.47|932.57|923.47|932.57|923.47|1
1654811720000|2022-06-09 21:55:20|932.54|923.44|932.54|923.44|932.54|923.44|932.54|923.44|1
1654811740000|2022-06-09 21:55:40|932.29|923.19|932.15|923.05|932.29|923.19|932.15|923.05|5
1654811750000|2022-06-09 21:55:50|932.14|923.04|932.14|923.04|932.14|923.04|932.14|923.04|1
1654811780000|2022-06-09 21:56:20|931.56|922.46|931.56|922.46|931.56|922.46|931.56|922.46|1
1654811800000|2022-06-09 21:56:40|931.22|922.12|930.87|921.77|931.22|922.12|930.87|921.77|5
1654811810000|2022-06-09 21:56:50|930.71|921.61|930.56|921.46|930.71|921.61|930.56|921.46|2
1654811830000|2022-06-09 21:57:10|930.55|921.45|930.55|921.45|930.55|921.45|930.55|921.45|1
1654811840000|2022-06-09 21:57:20|930.45|921.35|930.09|920.99|930.45|921.35|930.09|920.99|3
1654811850000|2022-06-09 21:57:30|930.03|920.93|930.03|920.93|930.03|920.93|930.03|920.93|1
1654811860000|2022-06-09 21:57:40|929.94|920.84|929.84|920.74|929.94|920.84|929.84|920.74|2
1654811870000|2022-06-09 21:57:50|929.83|920.73|929.77|920.67|929.83|920.73|929.77|920.67|3
1654811880000|2022-06-09 21:58:00|929.71|920.61|929.61|920.51|929.73|920.63|929.61|920.51|4
1654811900000|2022-06-09 21:58:20|929.56|920.46|929.06|919.96|929.56|920.46|929.06|919.96|5
1654811910000|2022-06-09 21:58:30|929|919.9|928.77|919.67|929|919.9|928.77|919.67|3
1654811920000|2022-06-09 21:58:40|928.7|919.6|928.58|919.48|928.71|919.61|928.58|919.48|5
1654811940000|2022-06-09 21:59:00|928.41|919.31|928.32|919.22|928.41|919.31|928.32|919.22|4
1654811960000|2022-06-09 21:59:20|928.26|919.16|928.1|919|928.26|919.16|928.1|919|3
1654812000000|2022-06-09 22:00:00|928.17|919.07|928.33|919.23|928.33|919.23|928.17|919.07|11
1654813080000|2022-06-09 22:18:00|926.55|917.45|926.65|917.55|926.65|917.55|926.55|917.45|9
1654813090000|2022-06-09 22:18:10|926.6|917.5|926.55|917.45|926.65|917.55|926.55|917.45|8
1654813100000|2022-06-09 22:18:20|926.5|917.4|926.25|917.15|926.7|917.6|926.25|917.15|9
1654813110000|2022-06-09 22:18:30|926.2|917.1|926|916.9|926.2|917.1|925.95|916.85|13
1654813120000|2022-06-09 22:18:40|925.95|916.85|926.1|917|926.15|917.05|925.95|916.85|8
1654813130000|2022-06-09 22:18:50|926.05|916.95|926.1|917|926.1|917|926.05|916.95|2
1654813140000|2022-06-09 22:19:00|926.05|916.95|926.05|916.95|926.05|916.95|925.95|916.85|4
1654813150000|2022-06-09 22:19:10|926|916.9|926.1|917|926.1|917|926|916.9|4
1654813170000|2022-06-09 22:19:30|925.83|916.73|925.8|916.7|925.84|916.74|925.73|916.63|5
1654813200000|2022-06-09 22:20:00|925.79|916.69|925.9|916.8|925.9|916.8|925.79|916.69|3
1654813210000|2022-06-09 22:20:10|925.79|916.69|925.48|916.38|925.79|916.69|925.48|916.38|3
1654813220000|2022-06-09 22:20:20|925.39|916.29|925.42|916.32|925.42|916.32|925.37|916.27|5
1654813230000|2022-06-09 22:20:30|925.57|916.47|925.65|916.55|925.65|916.55|925.52|916.42|5
1654813260000|2022-06-09 22:21:00|925.7|916.6|925.65|916.55|925.7|916.6|925.65|916.55|2
1654813290000|2022-06-09 22:21:30|925.7|916.6|926.05|916.95|926.15|917.05|925.7|916.6|7
1654813300000|2022-06-09 22:21:40|926.1|917|925.59|916.49|926.1|917|925.59|916.49|5
1654813310000|2022-06-09 22:21:50|925.55|916.45|925.42|916.32|925.55|916.45|925.42|916.32|3
1654813330000|2022-06-09 22:22:10|925.3|916.2|925.3|916.2|925.3|916.2|925.3|916.2|1
1654813340000|2022-06-09 22:22:20|925.2|916.1|925.08|915.98|925.2|916.1|925.08|915.98|4
1654813350000|2022-06-09 22:22:30|925|915.9|925|915.9|925|915.9|925|915.9|1
1654813360000|2022-06-09 22:22:40|924.99|915.89|924.99|915.89|924.99|915.89|924.99|915.89|1
1654813380000|2022-06-09 22:23:00|924.91|915.81|924.67|915.57|924.91|915.81|924.67|915.57|4
1654813390000|2022-06-09 22:23:10|924.72|915.62|924.77|915.67|924.82|915.72|924.72|915.62|3
1654813400000|2022-06-09 22:23:20|924.82|915.72|924.82|915.72|925.07|915.97|924.82|915.72|7
1654813410000|2022-06-09 22:23:30|924.87|915.77|924.92|915.82|924.92|915.82|924.87|915.77|2
1654813420000|2022-06-09 22:23:40|924.87|915.77|924.92|915.82|924.92|915.82|924.87|915.77|2
1654813430000|2022-06-09 22:23:50|924.87|915.77|924.99|915.89|925.05|915.95|924.87|915.77|5
1654813440000|2022-06-09 22:24:00|925.04|915.94|925.2|916.1|925.2|916.1|924.99|915.89|6
1654813470000|2022-06-09 22:24:30|925.05|915.95|925.05|915.95|925.05|915.95|925.05|915.95|1
1654813480000|2022-06-09 22:24:40|925|915.9|924.95|915.85|925.05|915.95|924.88|915.78|6
1654813490000|2022-06-09 22:24:50|924.88|915.78|924.87|915.77|924.88|915.78|924.85|915.75|4
1654813500000|2022-06-09 22:25:00|924.9|915.8|924.95|915.85|924.95|915.85|924.9|915.8|6
1654813510000|2022-06-09 22:25:10|924.9|915.8|924.95|915.85|924.95|915.85|924.9|915.8|4
1654813520000|2022-06-09 22:25:20|925.05|915.95|925.15|916.05|925.15|916.05|925.05|915.95|2
1654813530000|2022-06-09 22:25:30|925.3|916.2|925.35|916.25|925.35|916.25|925.3|916.2|2
1654813540000|2022-06-09 22:25:40|925.4|916.3|925.4|916.3|925.4|916.3|925.35|916.25|3
1654813550000|2022-06-09 22:25:50|925.55|916.45|925.55|916.45|925.55|916.45|925.55|916.45|1
1654813560000|2022-06-09 22:26:00|926.25|917.15|926.7|917.6|926.75|917.65|926.25|917.15|8
1654813570000|2022-06-09 22:26:10|926.8|917.7|926.7|917.6|926.8|917.7|926.7|917.6|2
1654813580000|2022-06-09 22:26:20|926.65|917.55|926.55|917.45|926.65|917.55|926.55|917.45|5
1654813590000|2022-06-09 22:26:30|926.5|917.4|926.4|917.3|926.5|917.4|926.4|917.3|3
1654813600000|2022-06-09 22:26:40|926.45|917.35|926.45|917.35|926.45|917.35|926.45|917.35|1
1654813610000|2022-06-09 22:26:50|926.5|917.4|926.55|917.45|926.55|917.45|926.5|917.4|2
1654813620000|2022-06-09 22:27:00|926.6|917.5|926.6|917.5|926.6|917.5|926.6|917.5|1
1654813630000|2022-06-09 22:27:10|926.65|917.55|926.7|917.6|926.7|917.6|926.65|917.55|2
1654813660000|2022-06-09 22:27:40|927.15|918.05|927.4|918.3|927.4|918.3|927.15|918.05|4
1654813670000|2022-06-09 22:27:50|927.45|918.35|927.7|918.6|927.7|918.6|927.45|918.35|5
1654813680000|2022-06-09 22:28:00|927.65|918.55|927.55|918.45|927.65|918.55|927.5|918.4|7
1654813690000|2022-06-09 22:28:10|927.6|918.5|927.8|918.7|927.8|918.7|927.6|918.5|2
1654813700000|2022-06-09 22:28:20|927.85|918.75|927.55|918.45|927.85|918.75|927.55|918.45|10
1654813710000|2022-06-09 22:28:30|927.5|918.4|927.8|918.7|927.8|918.7|927.5|918.4|8
1654813720000|2022-06-09 22:28:40|927.75|918.65|927.95|918.85|927.95|918.85|927.65|918.55|5
1654813740000|2022-06-09 22:29:00|927.9|918.8|927.95|918.85|927.95|918.85|927.9|918.8|2
1654813750000|2022-06-09 22:29:10|928|918.9|928|918.9|928|918.9|928|918.9|1
1654813770000|2022-06-09 22:29:30|927.95|918.85|927.86|918.76|927.95|918.85|927.85|918.75|4
1654813780000|2022-06-09 22:29:40|927.73|918.63|927.76|918.66|927.76|918.66|927.71|918.61|4
1654813790000|2022-06-09 22:29:50|927.86|918.76|927.96|918.86|927.96|918.86|927.81|918.71|7
1654813800000|2022-06-09 22:30:00|927.91|918.81|927.68|918.58|927.91|918.81|927.68|918.58|5
1654813820000|2022-06-09 22:30:20|927.81|918.71|927.91|918.81|927.91|918.81|927.81|918.71|3
1654813840000|2022-06-09 22:30:40|927.96|918.86|928.45|919.35|928.45|919.35|927.96|918.86|6
1654813850000|2022-06-09 22:30:50|928.5|919.4|928.6|919.5|928.6|919.5|928.5|919.4|3
1654813870000|2022-06-09 22:31:10|928.65|919.55|928.9|919.8|928.9|919.8|928.6|919.5|8
1654813880000|2022-06-09 22:31:20|928.95|919.85|929.35|920.25|929.4|920.3|928.95|919.85|8
1654813890000|2022-06-09 22:31:30|929.3|920.2|929.35|920.25|929.35|920.25|929.25|920.15|4
1654813900000|2022-06-09 22:31:40|929.4|920.3|929.5|920.4|929.5|920.4|929.4|920.3|7
1654813910000|2022-06-09 22:31:50|929.45|920.35|929.5|920.4|929.65|920.55|929.45|920.35|6
1654813920000|2022-06-09 22:32:00|929.45|920.35|929.35|920.25|929.5|920.4|929.1|920|14
1654813930000|2022-06-09 22:32:10|929.4|920.3|929.4|920.3|929.4|920.3|929.25|920.15|9
1654813940000|2022-06-09 22:32:20|929.35|920.25|929.35|920.25|929.35|920.25|929.35|920.25|1
1654813950000|2022-06-09 22:32:30|929.4|920.3|929.45|920.35|929.45|920.35|929.4|920.3|4
1654813960000|2022-06-09 22:32:40|929.4|920.3|929.45|920.35|929.45|920.35|929.4|920.3|2
1654813970000|2022-06-09 22:32:50|929.4|920.3|929.8|920.7|929.8|920.7|929.4|920.3|10
1654813980000|2022-06-09 22:33:00|929.75|920.65|929.9|920.8|929.9|920.8|929.75|920.65|2
1654813990000|2022-06-09 22:33:10|929.95|920.85|929.95|920.85|929.95|920.85|929.95|920.85|1
1654814000000|2022-06-09 22:33:20|929.9|920.8|929.9|920.8|929.9|920.8|929.9|920.8|1
1654814010000|2022-06-09 22:33:30|929.85|920.75|929.47|920.37|929.85|920.75|929.42|920.32|8
1654814020000|2022-06-09 22:33:40|929.52|920.42|929.52|920.42|929.52|920.42|929.47|920.37|5
1654814030000|2022-06-09 22:33:50|929.47|920.37|928.95|919.85|929.47|920.37|928.95|919.85|7
1654814040000|2022-06-09 22:34:00|928.99|919.89|929.25|920.15|929.35|920.25|928.99|919.89|5
1654814050000|2022-06-09 22:34:10|929.2|920.1|929.2|920.1|929.2|920.1|929.2|920.1|1
1654814060000|2022-06-09 22:34:20|929.15|920.05|929.15|920.05|929.15|920.05|929.15|920.05|1
1654814070000|2022-06-09 22:34:30|928.84|919.74|928.26|919.16|928.84|919.74|928.26|919.16|8
1654814080000|2022-06-09 22:34:40|928.13|919.03|928|918.9|928.15|919.05|928|918.9|10
1654814090000|2022-06-09 22:34:50|927.99|918.89|928.04|918.94|928.04|918.94|927.95|918.85|8
1654814100000|2022-06-09 22:35:00|928.03|918.93|927.7|918.6|928.03|918.93|927.7|918.6|5
1654814110000|2022-06-09 22:35:10|927.75|918.65|927.71|918.61|927.82|918.72|927.71|918.61|11
1654814120000|2022-06-09 22:35:20|927.72|918.62|927.65|918.55|927.77|918.67|927.65|918.55|10
1654814140000|2022-06-09 22:35:40|927.61|918.51|927.86|918.76|927.86|918.76|927.61|918.51|5
1654814150000|2022-06-09 22:35:50|927.82|918.72|927.79|918.69|927.82|918.72|927.79|918.69|2
1654814160000|2022-06-09 22:36:00|927.78|918.68|927.88|918.78|927.88|918.78|927.78|918.68|3
1654814170000|2022-06-09 22:36:10|927.87|918.77|927.67|918.57|927.87|918.77|927.67|918.57|6
1654814180000|2022-06-09 22:36:20|927.63|918.53|927.56|918.46|927.63|918.53|927.56|918.46|5
1654814200000|2022-06-09 22:36:40|927.35|918.25|926.27|917.17|927.35|918.25|926.26|917.16|14
1654814210000|2022-06-09 22:36:50|926.32|917.22|926.28|917.18|926.33|917.23|926.26|917.16|9
1654814220000|2022-06-09 22:37:00|926.31|917.21|926.31|917.21|926.31|917.21|926.26|917.16|4
1654814230000|2022-06-09 22:37:10|926.3|917.2|926.21|917.11|926.3|917.2|926.21|917.11|6
1654814240000|2022-06-09 22:37:20|926.17|917.07|925.88|916.78|926.17|917.07|925.88|916.78|7
1654814250000|2022-06-09 22:37:30|926.02|916.92|926.14|917.04|926.17|917.07|925.99|916.89|7
1654814260000|2022-06-09 22:37:40|926.13|917.03|925.98|916.88|926.13|917.03|925.98|916.88|6
1654814270000|2022-06-09 22:37:50|926.11|917.01|926.03|916.93|926.16|917.06|926.03|916.93|8
1654814280000|2022-06-09 22:38:00|926.02|916.92|926.02|916.92|926.02|916.92|926.02|916.92|1
1654814290000|2022-06-09 22:38:10|925.99|916.89|925.88|916.78|925.99|916.89|925.88|916.78|8
1654814300000|2022-06-09 22:38:20|926.01|916.91|925.98|916.88|926.01|916.91|925.98|916.88|2
1654814310000|2022-06-09 22:38:30|925.97|916.87|925.97|916.87|925.98|916.88|925.97|916.87|5
1654814320000|2022-06-09 22:38:40|925.98|916.88|925.61|916.51|926.14|917.04|925.61|916.51|13
1654814330000|2022-06-09 22:38:50|925.6|916.5|925.56|916.46|925.6|916.5|925.56|916.46|5
1654814350000|2022-06-09 22:39:10|925.57|916.47|925.69|916.59|925.7|916.6|925.57|916.47|4
1654814360000|2022-06-09 22:39:20|925.65|916.55|925.67|916.57|925.67|916.57|925.65|916.55|2
1654814370000|2022-06-09 22:39:30|925.65|916.55|925.65|916.55|925.65|916.55|925.65|916.55|1
1654814380000|2022-06-09 22:39:40|925.7|916.6|925.9|916.8|925.9|916.8|925.7|916.6|2
1654814390000|2022-06-09 22:39:50|925.95|916.85|925.95|916.85|925.95|916.85|925.95|916.85|1
1654814400000|2022-06-09 22:40:00|925.9|916.8|925.65|916.55|926|916.9|925.65|916.55|6
1654814410000|2022-06-09 22:40:10|925.6|916.5|925.56|916.46|925.6|916.5|925.56|916.46|3
1654814440000|2022-06-09 22:40:40|925.6|916.5|925.57|916.47|925.64|916.54|925.57|916.47|3
1654814450000|2022-06-09 22:40:50|925.56|916.46|925.56|916.46|925.56|916.46|925.56|916.46|1
1654814500000|2022-06-09 22:41:40|925.58|916.48|925.58|916.48|925.58|916.48|925.58|916.48|1
1654814510000|2022-06-09 22:41:50|925.57|916.47|925.61|916.51|925.61|916.51|925.57|916.47|4
1654814520000|2022-06-09 22:42:00|925.62|916.52|925.7|916.6|925.7|916.6|925.56|916.46|6
1654814530000|2022-06-09 22:42:10|925.71|916.61|925.65|916.55|925.84|916.74|925.65|916.55|7
1654814560000|2022-06-09 22:42:40|925.7|916.6|925.96|916.86|925.96|916.86|925.7|916.6|4
1654814570000|2022-06-09 22:42:50|925.93|916.83|925.58|916.48|925.94|916.84|925.58|916.48|6
1654814580000|2022-06-09 22:43:00|925.57|916.47|925.56|916.46|925.57|916.47|925.56|916.46|2
1654814590000|2022-06-09 22:43:10|925.66|916.56|926.01|916.91|926.01|916.91|925.66|916.56|4
1654814600000|2022-06-09 22:43:20|926.04|916.94|926.26|917.16|926.26|917.16|926.04|916.94|3
1654814610000|2022-06-09 22:43:30|926.31|917.21|927.1|918|927.1|918|926.31|917.21|10
1654814620000|2022-06-09 22:43:40|927.05|917.95|927.16|918.06|927.21|918.11|927.05|917.95|7
1654814630000|2022-06-09 22:43:50|927.21|918.11|927.21|918.11|927.21|918.11|927.21|918.11|1
1654814640000|2022-06-09 22:44:00|927.29|918.19|927.34|918.24|927.39|918.29|927.29|918.19|3
1654814650000|2022-06-09 22:44:10|927.29|918.19|927.06|917.96|927.29|918.19|927.06|917.96|8
1654814660000|2022-06-09 22:44:20|927.1|918|926.94|917.84|927.18|918.08|926.94|917.84|6
1654814670000|2022-06-09 22:44:30|926.91|917.81|926.65|917.55|926.91|917.81|926.65|917.55|7
1654814680000|2022-06-09 22:44:40|926.69|917.59|926.69|917.59|926.69|917.59|926.69|917.59|1
1654814700000|2022-06-09 22:45:00|926.67|917.57|926.2|917.1|926.67|917.57|926.14|917.04|18
1654814710000|2022-06-09 22:45:10|926.19|917.09|926.06|916.96|926.19|917.09|926.06|916.96|6
1654814730000|2022-06-09 22:45:30|926.1|917|926.15|917.05|926.3|917.2|926.1|917|7
1654814750000|2022-06-09 22:45:50|926.1|917|926.1|917|926.1|917|926.1|917|1
1654814760000|2022-06-09 22:46:00|926.06|916.96|926.06|916.96|926.06|916.96|926.06|916.96|1
1654814780000|2022-06-09 22:46:20|926.1|917|926.06|916.96|926.1|917|926.06|916.96|2
1654814800000|2022-06-09 22:46:40|926.1|917|926.1|917|926.1|917|926.1|917|1
1654814820000|2022-06-09 22:47:00|926.06|916.96|926.06|916.96|926.06|916.96|926.06|916.96|1
1654814860000|2022-06-09 22:47:40|926.1|917|926.1|917|926.1|917|926.1|917|1
1654814870000|2022-06-09 22:47:50|926.06|916.96|926.06|916.96|926.06|916.96|926.06|916.96|1
1654814880000|2022-06-09 22:48:00|926.1|917|926.1|917|926.1|917|926.1|917|1
1654814890000|2022-06-09 22:48:10|926.25|917.15|926.3|917.2|926.3|917.2|926.25|917.15|2
1654814900000|2022-06-09 22:48:20|926.5|917.4|926.8|917.7|926.8|917.7|926.5|917.4|3
1654814910000|2022-06-09 22:48:30|926.85|917.75|926.9|917.8|926.9|917.8|926.55|917.45|7
1654814940000|2022-06-09 22:49:00|926.95|917.85|927.11|918.01|927.21|918.11|926.95|917.85|5
1654814950000|2022-06-09 22:49:10|927.03|917.93|927.03|917.93|927.03|917.93|927.03|917.93|1
1654814960000|2022-06-09 22:49:20|927.04|917.94|927.04|917.94|927.04|917.94|927.04|917.94|1
1654814970000|2022-06-09 22:49:30|927.03|917.93|927.27|918.17|927.27|918.17|927.03|917.93|4
1654814980000|2022-06-09 22:49:40|927.39|918.29|927.4|918.3|927.4|918.3|927.39|918.29|2
1654814990000|2022-06-09 22:49:50|927.45|918.35|927.6|918.5|927.6|918.5|927.45|918.35|4
1654815000000|2022-06-09 22:50:00|927.85|918.75|927.8|918.7|927.85|918.75|927.8|918.7|2
1654815010000|2022-06-09 22:50:10|927.48|918.38|927.48|918.38|927.48|918.38|927.48|918.38|1
1654815020000|2022-06-09 22:50:20|927.45|918.35|927.46|918.36|927.46|918.36|927.41|918.31|3
1654815030000|2022-06-09 22:50:30|927.51|918.41|927.51|918.41|927.61|918.51|927.41|918.31|8
1654815040000|2022-06-09 22:50:40|927.56|918.46|927.8|918.7|927.8|918.7|927.56|918.46|2
1654815060000|2022-06-09 22:51:00|927.85|918.75|927.9|918.8|927.9|918.8|927.85|918.75|2
1654815070000|2022-06-09 22:51:10|927.85|918.75|927.9|918.8|927.9|918.8|927.85|918.75|4
1654815090000|2022-06-09 22:51:30|927.85|918.75|927.8|918.7|927.85|918.75|927.8|918.7|2
1654815100000|2022-06-09 22:51:40|927.7|918.6|927.46|918.36|927.7|918.6|927.46|918.36|2
1654815110000|2022-06-09 22:51:50|927.41|918.31|927.41|918.31|927.46|918.36|927.41|918.31|7
1654815120000|2022-06-09 22:52:00|927.46|918.36|927.29|918.19|927.46|918.36|927.06|917.96|11
1654815130000|2022-06-09 22:52:10|927.24|918.14|927.19|918.09|927.24|918.14|927.14|918.04|4
1654815140000|2022-06-09 22:52:20|927.14|918.04|927.24|918.14|927.29|918.19|927.14|918.04|9
1654815150000|2022-06-09 22:52:30|927.19|918.09|927.19|918.09|927.19|918.09|927.14|918.04|5
1654815160000|2022-06-09 22:52:40|927.14|918.04|927.07|917.97|927.14|918.04|927.07|917.97|2
1654815170000|2022-06-09 22:52:50|927.03|917.93|927.14|918.04|927.14|918.04|927.03|917.93|3
1654815180000|2022-06-09 22:53:00|927.19|918.09|927.19|918.09|927.24|918.14|927.19|918.09|3
1654815190000|2022-06-09 22:53:10|927.14|918.04|926.7|917.6|927.14|918.04|926.7|917.6|9
1654815200000|2022-06-09 22:53:20|926.35|917.25|926.11|917.01|926.35|917.25|926.11|917.01|8
1654815220000|2022-06-09 22:53:40|925.83|916.73|925.56|916.46|925.83|916.73|925.56|916.46|3
1654815240000|2022-06-09 22:54:00|925.47|916.37|925.56|916.46|925.56|916.46|925.46|916.36|6
1654815270000|2022-06-09 22:54:30|925.61|916.51|925.65|916.55|925.65|916.55|925.61|916.51|2
1654815290000|2022-06-09 22:54:50|925.64|916.54|925.62|916.52|925.64|916.54|925.62|916.52|2
1654815300000|2022-06-09 22:55:00|925.56|916.46|925.57|916.47|925.57|916.47|925.56|916.46|2
1654815310000|2022-06-09 22:55:10|925.56|916.46|924.88|915.78|925.56|916.46|924.88|915.78|4
1654815320000|2022-06-09 22:55:20|924.81|915.71|924.81|915.71|924.81|915.71|924.81|915.71|1
1654815340000|2022-06-09 22:55:40|924.7|915.6|924.67|915.57|924.7|915.6|924.67|915.57|2
1654815350000|2022-06-09 22:55:50|924.66|915.56|924.6|915.5|924.66|915.56|924.6|915.5|6
1654815360000|2022-06-09 22:56:00|924.63|915.53|924.66|915.56|924.72|915.62|924.63|915.53|5
1654815370000|2022-06-09 22:56:10|924.65|915.55|924.6|915.5|924.65|915.55|924.6|915.5|2
1654815380000|2022-06-09 22:56:20|924.25|915.15|923.58|914.48|924.25|915.15|923.54|914.44|7
1654815390000|2022-06-09 22:56:30|923.63|914.53|923.88|914.78|923.92|914.82|923.63|914.53|6
1654815400000|2022-06-09 22:56:40|923.9|914.8|923.78|914.68|923.9|914.8|923.78|914.68|4
1654815410000|2022-06-09 22:56:50|923.79|914.69|923.75|914.65|923.91|914.81|923.75|914.65|7
1654815420000|2022-06-09 22:57:00|923.66|914.56|923.6|914.5|923.71|914.61|923.55|914.45|6
1654815430000|2022-06-09 22:57:10|923.65|914.55|923.82|914.72|923.97|914.87|923.65|914.55|9
1654815440000|2022-06-09 22:57:20|923.77|914.67|923.87|914.77|923.87|914.77|923.55|914.45|13
1654815450000|2022-06-09 22:57:30|923.95|914.85|923.75|914.65|923.97|914.87|923.75|914.65|4
1654815460000|2022-06-09 22:57:40|923.76|914.66|923.91|914.81|923.92|914.82|923.76|914.66|7
1654815470000|2022-06-09 22:57:50|923.92|914.82|923.92|914.82|923.92|914.82|923.86|914.76|4
1654815480000|2022-06-09 22:58:00|923.96|914.86|924.3|915.2|924.3|915.2|923.96|914.86|3
1654815490000|2022-06-09 22:58:10|924.12|915.02|924.26|915.16|924.28|915.18|924.12|915.02|7
1654815510000|2022-06-09 22:58:30|924.35|915.25|924.35|915.25|924.37|915.27|924.35|915.25|6
1654815520000|2022-06-09 22:58:40|924.44|915.34|924.95|915.85|924.95|915.85|924.44|915.34|9
1654815530000|2022-06-09 22:58:50|924.96|915.86|924.95|915.85|924.96|915.86|924.95|915.85|2
1654815540000|2022-06-09 22:59:00|924.94|915.84|924.73|915.63|924.94|915.84|924.73|915.63|3
1654815560000|2022-06-09 22:59:20|924.79|915.69|924.79|915.69|924.79|915.69|924.79|915.69|1
1654815580000|2022-06-09 22:59:40|925.04|915.94|925.09|915.99|925.11|916.01|925.04|915.94|8
1654815590000|2022-06-09 22:59:50|925.14|916.04|925.85|916.75|926.01|916.91|925.14|916.04|13
1654815600000|2022-06-09 23:00:00|925.84|916.74|925.54|916.44|926.01|916.91|925.54|916.44|8
1654815610000|2022-06-09 23:00:10|925.51|916.41|925.41|916.31|925.51|916.41|925.41|916.31|4
1654815620000|2022-06-09 23:00:20|925.38|916.28|925.15|916.05|925.38|916.28|925.15|916.05|7
1654815630000|2022-06-09 23:00:30|924.9|915.8|924.79|915.69|924.9|915.8|924.79|915.69|4
1654815640000|2022-06-09 23:00:40|924.83|915.73|923.98|914.88|924.89|915.79|923.98|914.88|11
1654815750000|2022-06-09 23:02:30|924.01|914.91|924.29|915.19|924.29|915.19|924.01|914.91|5
1654815760000|2022-06-09 23:02:40|924.39|915.29|924.4|915.3|924.4|915.3|924.39|915.29|4
1654815770000|2022-06-09 23:02:50|924.32|915.22|923.56|914.46|924.32|915.22|923.56|914.46|12
1654815780000|2022-06-09 23:03:00|923.58|914.48|923.64|914.54|923.64|914.54|923.58|914.48|3
1654815790000|2022-06-09 23:03:10|923.73|914.63|923.81|914.71|923.81|914.71|923.73|914.63|3
1654815800000|2022-06-09 23:03:20|923.86|914.76|923.85|914.75|923.86|914.76|923.85|914.75|2
1654815810000|2022-06-09 23:03:30|923.8|914.7|923.75|914.65|923.8|914.7|923.74|914.64|3
1654815820000|2022-06-09 23:03:40|923.74|914.64|924.2|915.1|924.29|915.19|923.74|914.64|12
1654815830000|2022-06-09 23:03:50|924.06|914.96|924.09|914.99|924.09|914.99|924.04|914.94|8
1654815840000|2022-06-09 23:04:00|924.08|914.98|924.08|914.98|924.09|914.99|924.08|914.98|7
1654815850000|2022-06-09 23:04:10|924.09|914.99|924.08|914.98|924.09|914.99|924.08|914.98|4
1654815860000|2022-06-09 23:04:20|924.05|914.95|924.11|915.01|924.16|915.06|924.05|914.95|3
1654815870000|2022-06-09 23:04:30|924.08|914.98|924.08|914.98|924.08|914.98|924.08|914.98|1
1654815880000|2022-06-09 23:04:40|924.04|914.94|924.04|914.94|924.04|914.94|924.04|914.94|1
1654815890000|2022-06-09 23:04:50|924.03|914.93|923.58|914.48|924.04|914.94|923.58|914.48|9
1654815900000|2022-06-09 23:05:00|923.61|914.51|923.84|914.74|923.94|914.84|923.61|914.51|7
1654815910000|2022-06-09 23:05:10|923.9|914.8|924.55|915.45|924.6|915.5|923.89|914.79|17
1654815920000|2022-06-09 23:05:20|924.51|915.41|924.55|915.45|924.65|915.55|924.51|915.41|4
1654815930000|2022-06-09 23:05:30|924.43|915.33|924.31|915.21|924.43|915.33|924.21|915.11|7
1654815950000|2022-06-09 23:05:50|924.25|915.15|923.96|914.86|924.25|915.15|923.63|914.53|15
1654815960000|2022-06-09 23:06:00|923.95|914.85|923.69|914.59|924.01|914.91|923.69|914.59|7
1654815970000|2022-06-09 23:06:10|923.66|914.56|923.59|914.49|923.66|914.56|923.59|914.49|5
1654815980000|2022-06-09 23:06:20|923.66|914.56|923.66|914.56|923.68|914.58|923.66|914.56|3
1654815990000|2022-06-09 23:06:30|923.67|914.57|923.66|914.56|923.67|914.57|923.66|914.56|2
1654816000000|2022-06-09 23:06:40|923.7|914.6|923.77|914.67|924.14|915.04|923.7|914.6|10
1654816010000|2022-06-09 23:06:50|923.75|914.65|923.62|914.52|923.75|914.65|923.62|914.52|3
1654816020000|2022-06-09 23:07:00|923.6|914.5|923.39|914.29|923.6|914.5|923.24|914.14|9
1654816030000|2022-06-09 23:07:10|923.38|914.28|923.48|914.38|923.48|914.38|923.38|914.28|2
1654816040000|2022-06-09 23:07:20|923.39|914.29|923.18|914.08|923.39|914.29|923.11|914.01|10
1654816050000|2022-06-09 23:07:30|923.14|914.04|923.03|913.93|923.14|914.04|923.03|913.93|3
1654816060000|2022-06-09 23:07:40|922.98|913.88|923.03|913.93|923.03|913.93|922.85|913.75|7
1654816080000|2022-06-09 23:08:00|923.15|914.05|923.15|914.05|923.15|914.05|923.15|914.05|1
1654816090000|2022-06-09 23:08:10|923.16|914.06|923.5|914.4|923.5|914.4|923.16|914.06|10
1654816110000|2022-06-09 23:08:30|923.46|914.36|923.3|914.2|923.46|914.36|923.3|914.2|4
1654816120000|2022-06-09 23:08:40|923.29|914.19|923.31|914.21|923.31|914.21|923.25|914.15|3
1654816130000|2022-06-09 23:08:50|923.34|914.24|923.33|914.23|923.34|914.24|923.33|914.23|2
1654816140000|2022-06-09 23:09:00|923.38|914.28|923.43|914.33|923.48|914.38|923.37|914.27|10
1654816150000|2022-06-09 23:09:10|923.5|914.4|923.5|914.4|923.5|914.4|923.5|914.4|1
1654816160000|2022-06-09 23:09:20|923.65|914.55|923.84|914.74|923.89|914.79|923.65|914.55|6
1654816180000|2022-06-09 23:09:40|923.79|914.69|923.84|914.74|923.84|914.74|923.79|914.69|2
1654816190000|2022-06-09 23:09:50|923.89|914.79|924.11|915.01|924.13|915.03|923.89|914.79|7
1654816200000|2022-06-09 23:10:00|924.08|914.98|923.77|914.67|924.08|914.98|923.77|914.67|4
1654816210000|2022-06-09 23:10:10|923.87|914.77|924.14|915.04|924.14|915.04|923.87|914.77|4
1654816220000|2022-06-09 23:10:20|924.11|915.01|924.28|915.18|924.33|915.23|924.11|915.01|12
1654816230000|2022-06-09 23:10:30|924.23|915.13|924.16|915.06|924.23|915.13|924.11|915.01|6
1654816240000|2022-06-09 23:10:40|924.21|915.11|924.25|915.15|924.25|915.15|924.21|915.11|2
1654816250000|2022-06-09 23:10:50|924.24|915.14|924.24|915.14|924.24|915.14|924.24|915.14|1
1654816260000|2022-06-09 23:11:00|924.18|915.08|924.24|915.14|924.24|915.14|924.18|915.08|2
1654816270000|2022-06-09 23:11:10|924.09|914.99|924.08|914.98|924.09|914.99|924.08|914.98|2
1654816280000|2022-06-09 23:11:20|924.03|914.93|924.03|914.93|924.03|914.93|924.03|914.93|1
1654816290000|2022-06-09 23:11:30|923.96|914.86|923.52|914.42|923.96|914.86|923.52|914.42|4
1654816300000|2022-06-09 23:11:40|923.5|914.4|923.34|914.24|923.5|914.4|923.34|914.24|4
1654816310000|2022-06-09 23:11:50|923.29|914.19|923.27|914.17|923.29|914.19|923.27|914.17|3
1654816320000|2022-06-09 23:12:00|923.35|914.25|923.35|914.25|923.35|914.25|923.35|914.25|1
1654816330000|2022-06-09 23:12:10|923.31|914.21|923.05|913.95|923.31|914.21|923.05|913.95|6
1654816360000|2022-06-09 23:12:40|922.91|913.81|922.86|913.76|922.91|913.81|922.81|913.71|4
1654816370000|2022-06-09 23:12:50|922.95|913.85|923.38|914.28|923.45|914.35|922.95|913.85|17
1654816380000|2022-06-09 23:13:00|923.33|914.23|923.32|914.22|923.41|914.31|923.23|914.13|10
1654816390000|2022-06-09 23:13:10|923.33|914.23|923.28|914.18|923.34|914.24|923.22|914.12|10
1654816400000|2022-06-09 23:13:20|923.29|914.19|923.64|914.54|923.64|914.54|923.29|914.19|11
1654816410000|2022-06-09 23:13:30|923.66|914.56|923.48|914.38|923.66|914.56|923.48|914.38|4
1654816420000|2022-06-09 23:13:40|923.53|914.43|923.29|914.19|923.55|914.45|923.22|914.12|13
1654816430000|2022-06-09 23:13:50|923.35|914.25|923.32|914.22|923.45|914.35|923.32|914.22|7
1654816440000|2022-06-09 23:14:00|923.35|914.25|923.35|914.25|923.35|914.25|923.35|914.25|1
1654816450000|2022-06-09 23:14:10|923.3|914.2|923.3|914.2|923.3|914.2|923.25|914.15|5
1654816460000|2022-06-09 23:14:20|923.34|914.24|923.45|914.35|923.46|914.36|923.34|914.24|5
1654816470000|2022-06-09 23:14:30|923.4|914.3|923.35|914.25|923.4|914.3|923.35|914.25|2
1654816480000|2022-06-09 23:14:40|923.43|914.33|923.84|914.74|923.84|914.74|923.4|914.3|8
1654816490000|2022-06-09 23:14:50|923.7|914.6|923.47|914.37|923.7|914.6|923.47|914.37|4
1654816500000|2022-06-09 23:15:00|923.45|914.35|923.45|914.35|923.47|914.37|923.36|914.26|6
1654816510000|2022-06-09 23:15:10|923.6|914.5|923.6|914.5|923.75|914.65|923.6|914.5|8
1654816520000|2022-06-09 23:15:20|923.7|914.6|923.25|914.15|923.7|914.6|923.25|914.15|5
1654816530000|2022-06-09 23:15:30|923|913.9|922.8|913.7|923|913.9|922.76|913.66|5
1654816540000|2022-06-09 23:15:40|922.76|913.66|922.76|913.66|922.76|913.66|922.76|913.66|1
1654816550000|2022-06-09 23:15:50|922.72|913.62|922.72|913.62|922.72|913.62|922.72|913.62|1
1654816560000|2022-06-09 23:16:00|922.64|913.54|921.72|912.62|922.64|913.54|921.72|912.62|12
1654816570000|2022-06-09 23:16:10|921.6|912.5|921.51|912.41|921.6|912.5|921.48|912.38|3
1654816580000|2022-06-09 23:16:20|921.48|912.38|921.48|912.38|921.48|912.38|921.48|912.38|1
1654816600000|2022-06-09 23:16:40|921.34|912.24|920.79|911.69|921.34|912.24|920.64|911.54|8
1654816610000|2022-06-09 23:16:50|920.66|911.56|920.64|911.54|920.66|911.56|920.64|911.54|2
1654816620000|2022-06-09 23:17:00|920.68|911.58|921.22|912.12|921.22|912.12|920.68|911.58|9
1654816630000|2022-06-09 23:17:10|921.24|912.14|921.08|911.98|921.24|912.14|921.07|911.97|15
1654816640000|2022-06-09 23:17:20|921.07|911.97|921.14|912.04|921.29|912.19|921.07|911.97|8
1654816650000|2022-06-09 23:17:30|921.12|912.02|921.5|912.4|921.53|912.43|921.11|912.01|13
1654816660000|2022-06-09 23:17:40|921.52|912.42|922.05|912.95|922.05|912.95|921.52|912.42|11
1654816670000|2022-06-09 23:17:50|922.1|913|922.42|913.32|922.42|913.32|922.1|913|5
1654816680000|2022-06-09 23:18:00|922.51|913.41|923.3|914.2|923.3|914.2|922.46|913.36|12
1654816690000|2022-06-09 23:18:10|923.35|914.25|923.4|914.3|923.65|914.55|923.35|914.25|10
1654816700000|2022-06-09 23:18:20|923.35|914.25|923.6|914.5|923.6|914.5|923.35|914.25|9
1654816710000|2022-06-09 23:18:30|923.55|914.45|924.15|915.05|924.15|915.05|923.55|914.45|10
1654816720000|2022-06-09 23:18:40|924.1|915|924.1|915|924.15|915.05|924.05|914.95|4
1654816730000|2022-06-09 23:18:50|924.05|914.95|924.2|915.1|924.2|915.1|924|914.9|4
1654816740000|2022-06-09 23:19:00|924.15|915.05|924.1|915|924.15|915.05|924.05|914.95|4
1654816750000|2022-06-09 23:19:10|924.2|915.1|924.45|915.35|924.55|915.45|924.2|915.1|7
1654816760000|2022-06-09 23:19:20|924.5|915.4|924.4|915.3|924.55|915.45|924.3|915.2|8
1654816770000|2022-06-09 23:19:30|924.5|915.4|924.6|915.5|924.6|915.5|924.5|915.4|3
1654816780000|2022-06-09 23:19:40|924.65|915.55|924.6|915.5|924.71|915.61|924.6|915.5|14
1654816790000|2022-06-09 23:19:50|924.65|915.55|924.6|915.5|924.65|915.55|924.6|915.5|2
1654816800000|2022-06-09 23:20:00|924.73|915.63|924.79|915.69|924.79|915.69|924.71|915.61|6
1654816810000|2022-06-09 23:20:10|924.87|915.77|925.45|916.35|925.45|916.35|924.87|915.77|10
1654816820000|2022-06-09 23:20:20|925.5|916.4|926.33|917.23|926.33|917.23|925.5|916.4|8
1654816830000|2022-06-09 23:20:30|926.28|917.18|926.39|917.29|926.39|917.29|926.03|916.93|15
1654816840000|2022-06-09 23:20:40|926.35|917.25|926.29|917.19|926.35|917.25|926.29|917.19|2
1654816850000|2022-06-09 23:20:50|926.13|917.03|925.27|916.17|926.13|917.03|925.27|916.17|6
1654816860000|2022-06-09 23:21:00|925.24|916.14|925.37|916.27|925.42|916.32|924.81|915.71|12
1654816870000|2022-06-09 23:21:10|925.32|916.22|925.24|916.14|925.33|916.23|925.18|916.08|10
1654816880000|2022-06-09 23:21:20|925.34|916.24|925.14|916.04|925.34|916.24|925.14|916.04|4
1654816890000|2022-06-09 23:21:30|925.13|916.03|924.22|915.12|925.13|916.03|924.21|915.11|9
1654816900000|2022-06-09 23:21:40|924.29|915.19|924.3|915.2|924.66|915.56|924.29|915.19|9
1654816910000|2022-06-09 23:21:50|924.24|915.14|924.24|915.14|924.24|915.14|924.24|915.14|1
1654816930000|2022-06-09 23:22:10|924.13|915.03|924.03|914.93|924.13|915.03|924.03|914.93|3
1654816940000|2022-06-09 23:22:20|924.04|914.94|924.38|915.28|924.57|915.47|924.04|914.94|14
1654816950000|2022-06-09 23:22:30|924.31|915.21|924.13|915.03|924.31|915.21|924.13|915.03|4
1654816960000|2022-06-09 23:22:40|924.17|915.07|924.11|915.01|924.17|915.07|924.11|915.01|5
1654816970000|2022-06-09 23:22:50|924.1|915|924.21|915.11|924.21|915.11|924.1|915|3
1654816980000|2022-06-09 23:23:00|924.29|915.19|924.24|915.14|924.34|915.24|924.24|915.14|4
1654816990000|2022-06-09 23:23:10|924.23|915.13|924.43|915.33|924.48|915.38|924.23|915.13|4
1654817000000|2022-06-09 23:23:20|924.48|915.38|924.94|915.84|925.02|915.92|924.48|915.38|11
1654817010000|2022-06-09 23:23:30|925.03|915.93|924.89|915.79|925.03|915.93|924.86|915.76|7
1654817020000|2022-06-09 23:23:40|924.9|915.8|925.02|915.92|925.02|915.92|924.9|915.8|6
1654817030000|2022-06-09 23:23:50|925.06|915.96|925.16|916.06|925.27|916.17|925.06|915.96|8
1654817040000|2022-06-09 23:24:00|925.02|915.92|925.31|916.21|925.37|916.27|925.02|915.92|10
1654817060000|2022-06-09 23:24:20|925.36|916.26|925.53|916.43|925.53|916.43|925.36|916.26|3
1654817070000|2022-06-09 23:24:30|925.58|916.48|925.59|916.49|925.59|916.49|925.53|916.43|5
1654817080000|2022-06-09 23:24:40|925.64|916.54|925.16|916.06|925.67|916.57|925.15|916.05|9
1654817100000|2022-06-09 23:25:00|925.15|916.05|925.37|916.27|925.37|916.27|925.15|916.05|4
1654817110000|2022-06-09 23:25:10|925.42|916.32|925.27|916.17|925.42|916.32|925.16|916.06|9
1654817120000|2022-06-09 23:25:20|925.13|916.03|924.56|915.46|925.13|916.03|924.56|915.46|6
1654817130000|2022-06-09 23:25:30|924.52|915.42|923.86|914.76|924.56|915.46|923.86|914.76|6
1654817140000|2022-06-09 23:25:40|923.54|914.44|923.26|914.16|923.54|914.44|923.26|914.16|5
1654817150000|2022-06-09 23:25:50|923.25|914.15|923.24|914.14|923.25|914.15|923.13|914.03|5
1654817160000|2022-06-09 23:26:00|923.23|914.13|923.33|914.23|923.33|914.23|923.23|914.13|3
1654817170000|2022-06-09 23:26:10|923.25|914.15|923.23|914.13|923.25|914.15|923.23|914.13|2
1654817180000|2022-06-09 23:26:20|923.17|914.07|923.1|914|923.17|914.07|923.1|914|4
1654817190000|2022-06-09 23:26:30|923.23|914.13|923.72|914.62|923.72|914.62|923.23|914.13|14
1654817200000|2022-06-09 23:26:40|923.76|914.66|924.22|915.12|924.22|915.12|923.64|914.54|19
1654817210000|2022-06-09 23:26:50|924.24|915.14|924.08|914.98|924.24|915.14|924.08|914.98|6
1654817220000|2022-06-09 23:27:00|924.03|914.93|923.86|914.76|924.03|914.93|923.86|914.76|4
1654817240000|2022-06-09 23:27:20|923.9|914.8|923.9|914.8|923.9|914.8|923.9|914.8|1
1654817260000|2022-06-09 23:27:40|923.86|914.76|923.9|914.8|923.9|914.8|923.86|914.76|2
1654817270000|2022-06-09 23:27:50|923.86|914.76|923.9|914.8|923.9|914.8|923.86|914.76|2
1654817280000|2022-06-09 23:28:00|923.95|914.85|923.86|914.76|924.25|915.15|923.86|914.76|10
1654817350000|2022-06-09 23:29:10|923.9|914.8|924.18|915.08|924.18|915.08|923.9|914.8|5
1654817360000|2022-06-09 23:29:20|924.16|915.06|923.86|914.76|924.16|915.06|923.86|914.76|5
1654817370000|2022-06-09 23:29:30|923.9|914.8|924.18|915.08|924.2|915.1|923.9|914.8|5
1654817380000|2022-06-09 23:29:40|924.27|915.17|924.31|915.21|924.45|915.35|924.27|915.17|9
1654817390000|2022-06-09 23:29:50|924.3|915.2|924.46|915.36|924.46|915.36|924.3|915.2|7
1654817400000|2022-06-09 23:30:00|924.47|915.37|923.86|914.76|924.47|915.37|923.86|914.76|6
1654817450000|2022-06-09 23:30:50|923.9|914.8|924.15|915.05|924.15|915.05|923.9|914.8|3
1654817460000|2022-06-09 23:31:00|924.1|915|924.05|914.95|924.1|915|924.05|914.95|2
1654817470000|2022-06-09 23:31:10|924.15|915.05|924.25|915.15|924.3|915.2|924.15|915.05|3
1654817480000|2022-06-09 23:31:20|924.45|915.35|924.45|915.35|924.45|915.35|924.45|915.35|1
1654817490000|2022-06-09 23:31:30|924.49|915.39|924.49|915.39|924.49|915.39|924.49|915.39|1
1654817500000|2022-06-09 23:31:40|924.6|915.5|924.6|915.5|924.6|915.5|924.6|915.5|1
1654817510000|2022-06-09 23:31:50|924.59|915.49|924.62|915.52|924.62|915.52|924.59|915.49|3
1654817520000|2022-06-09 23:32:00|924.73|915.63|924.5|915.4|924.75|915.65|924.45|915.35|10
1654817530000|2022-06-09 23:32:10|924.56|915.46|924.76|915.66|924.77|915.67|924.56|915.46|10
1654817540000|2022-06-09 23:32:20|924.77|915.67|924.64|915.54|924.79|915.69|924.64|915.54|8
1654817550000|2022-06-09 23:32:30|924.7|915.6|925.23|916.13|925.25|916.15|924.7|915.6|10
1654817560000|2022-06-09 23:32:40|925.21|916.11|925.29|916.19|925.29|916.19|924.89|915.79|13
1654817570000|2022-06-09 23:32:50|925.28|916.18|925.08|915.98|925.42|916.32|925.08|915.98|10
1654817580000|2022-06-09 23:33:00|925.13|916.03|925.25|916.15|925.25|916.15|925.13|916.03|7
1654817590000|2022-06-09 23:33:10|925.18|916.08|925.09|915.99|925.18|916.08|925.09|915.99|7
1654817600000|2022-06-09 23:33:20|925.14|916.04|925.15|916.05|925.17|916.07|925.14|916.04|6
1654817610000|2022-06-09 23:33:30|925.16|916.06|925.15|916.05|925.16|916.06|925.14|916.04|8
1654817620000|2022-06-09 23:33:40|925.17|916.07|925.22|916.12|925.22|916.12|925.17|916.07|2
1654817630000|2022-06-09 23:33:50|925.32|916.22|925.27|916.17|925.32|916.22|925.27|916.17|2
1654817640000|2022-06-09 23:34:00|925.41|916.31|926.31|917.21|926.31|917.21|925.41|916.31|8
1654817650000|2022-06-09 23:34:10|926.11|917.01|926.16|917.06|926.31|917.21|926.06|916.96|8
1654817660000|2022-06-09 23:34:20|926.11|917.01|926.02|916.92|926.3|917.2|926.02|916.92|5
1654817670000|2022-06-09 23:34:30|926.07|916.97|926.27|917.17|926.43|917.33|926.07|916.97|13
1654817680000|2022-06-09 23:34:40|926.22|917.12|926.22|917.12|926.22|917.12|926.22|917.12|1
1654817690000|2022-06-09 23:34:50|926.05|916.95|925.81|916.71|926.05|916.95|925.81|916.71|3
1654817700000|2022-06-09 23:35:00|925.86|916.76|926.15|917.05|926.2|917.1|925.86|916.76|8
1654817710000|2022-06-09 23:35:10|926.1|917|926.21|917.11|926.21|917.11|926.1|917|4
1654817720000|2022-06-09 23:35:20|926.31|917.21|925.81|916.71|926.31|917.21|925.76|916.66|7
1654817730000|2022-06-09 23:35:30|925.91|916.81|926.34|917.24|926.34|917.24|925.91|916.81|8
1654817740000|2022-06-09 23:35:40|926.24|917.14|926.4|917.3|926.45|917.35|925.76|916.66|13
1654817750000|2022-06-09 23:35:50|926.35|917.25|926.06|916.96|926.45|917.35|926.06|916.96|12
1654817760000|2022-06-09 23:36:00|926.01|916.91|925.86|916.76|926.01|916.91|925.81|916.71|4
1654817770000|2022-06-09 23:36:10|925.81|916.71|926.01|916.91|926.01|916.91|925.76|916.66|7
1654817780000|2022-06-09 23:36:20|925.96|916.86|925.76|916.66|925.96|916.86|925.76|916.66|5
1654817790000|2022-06-09 23:36:30|925.81|916.71|925.81|916.71|925.81|916.71|925.81|916.71|1
1654817800000|2022-06-09 23:36:40|925.76|916.66|925.76|916.66|925.76|916.66|925.76|916.66|1
1654817810000|2022-06-09 23:36:50|925.81|916.71|925.91|916.81|925.92|916.82|925.81|916.71|5
1654817820000|2022-06-09 23:37:00|926.01|916.91|926.01|916.91|926.01|916.91|926.01|916.91|1
1654817830000|2022-06-09 23:37:10|926.16|917.06|926.25|917.15|926.35|917.25|926.16|917.06|5
1654817840000|2022-06-09 23:37:20|926.3|917.2|926.2|917.1|926.3|917.2|926.2|917.1|3
1654817850000|2022-06-09 23:37:30|926.11|917.01|926.01|916.91|926.11|917.01|926.01|916.91|2
1654817860000|2022-06-09 23:37:40|925.92|916.82|925.88|916.78|925.92|916.82|925.73|916.63|6
1654817870000|2022-06-09 23:37:50|925.93|916.83|926.17|917.07|926.17|917.07|925.93|916.83|4
1654817890000|2022-06-09 23:38:10|926.06|916.96|926.06|916.96|926.06|916.96|926.06|916.96|1
1654817900000|2022-06-09 23:38:20|926.01|916.91|925.65|916.55|926.01|916.91|925.65|916.55|4
1654817910000|2022-06-09 23:38:30|925.6|916.5|925.95|916.85|925.95|916.85|925.6|916.5|4
1654817920000|2022-06-09 23:38:40|925.9|916.8|925.64|916.54|925.97|916.87|925.49|916.39|7
1654817930000|2022-06-09 23:38:50|925.59|916.49|925.59|916.49|925.59|916.49|925.59|916.49|1
1654817940000|2022-06-09 23:39:00|925.6|916.5|925.95|916.85|925.95|916.85|925.6|916.5|7
1654817960000|2022-06-09 23:39:20|926.05|916.95|926.2|917.1|926.2|917.1|926.05|916.95|4
1654817970000|2022-06-09 23:39:30|926.15|917.05|926.15|917.05|926.15|917.05|926.1|917|3
1654817980000|2022-06-09 23:39:40|926.1|917|926.2|917.1|926.2|917.1|926.1|917|3
1654817990000|2022-06-09 23:39:50|926.3|917.2|927.19|918.09|927.19|918.09|926.3|917.2|5
1654818000000|2022-06-09 23:40:00|927.34|918.24|927.44|918.34|927.49|918.39|927.34|918.24|5
1654818010000|2022-06-09 23:40:10|927.49|918.39|927.54|918.44|927.59|918.49|927.49|918.39|4
1654818020000|2022-06-09 23:40:20|927.59|918.49|927.9|918.8|928.1|919|927.59|918.49|5
1654818030000|2022-06-09 23:40:30|927.95|918.85|928.05|918.95|928.05|918.95|927.95|918.85|2
1654818040000|2022-06-09 23:40:40|928|918.9|927.9|918.8|928|918.9|927.9|918.8|3
1654818060000|2022-06-09 23:41:00|927.95|918.85|927.9|918.8|928|918.9|927.9|918.8|6
1654818070000|2022-06-09 23:41:10|927.55|918.45|927.55|918.45|927.55|918.45|927.55|918.45|1
1654818080000|2022-06-09 23:41:20|927.5|918.4|927.45|918.35|927.5|918.4|927.35|918.25|4
1654818090000|2022-06-09 23:41:30|927.4|918.3|927.1|918|927.4|918.3|927.1|918|10
1654818100000|2022-06-09 23:41:40|926.75|917.65|926.65|917.55|926.75|917.65|926.65|917.55|3
1654818110000|2022-06-09 23:41:50|926.6|917.5|926.56|917.46|926.6|917.5|926.56|917.46|2
1654818120000|2022-06-09 23:42:00|926.65|917.55|926.7|917.6|926.8|917.7|926.65|917.55|4
1654818130000|2022-06-09 23:42:10|926.6|917.5|926.65|917.55|926.65|917.55|926.6|917.5|2
1654818140000|2022-06-09 23:42:20|926.75|917.65|927.24|918.14|927.24|918.14|926.75|917.65|10
1654818150000|2022-06-09 23:42:30|927.19|918.09|927.14|918.04|927.19|918.09|927.14|918.04|2
1654818180000|2022-06-09 23:43:00|927.19|918.09|926.98|917.88|927.24|918.14|926.98|917.88|6
1654818190000|2022-06-09 23:43:10|927.13|918.03|927.09|917.99|927.13|918.03|927.09|917.99|2
1654818200000|2022-06-09 23:43:20|926.98|917.88|926.75|917.65|926.98|917.88|926.75|917.65|2
1654818210000|2022-06-09 23:43:30|926.76|917.66|926.7|917.6|926.76|917.66|926.7|917.6|3
1654818220000|2022-06-09 23:43:40|926.65|917.55|926.56|917.46|926.65|917.55|926.56|917.46|3
1654818230000|2022-06-09 23:43:50|926.6|917.5|926.66|917.56|926.7|917.6|926.6|917.5|6
1654818240000|2022-06-09 23:44:00|926.7|917.6|926.56|917.46|926.7|917.6|926.56|917.46|3
1654818250000|2022-06-09 23:44:10|926.6|917.5|927.08|917.98|927.2|918.1|926.6|917.5|6
1654818260000|2022-06-09 23:44:20|927.03|917.93|926.98|917.88|927.03|917.93|926.93|917.83|3
1654818270000|2022-06-09 23:44:30|926.93|917.83|926.93|917.83|926.93|917.83|926.93|917.83|1
1654818280000|2022-06-09 23:44:40|926.74|917.64|926.81|917.71|926.81|917.71|926.6|917.5|8
1654818290000|2022-06-09 23:44:50|926.83|917.73|927.03|917.93|927.03|917.93|926.83|917.73|4
1654818300000|2022-06-09 23:45:00|926.98|917.88|928.18|919.08|928.4|919.3|926.98|917.88|14
1654818310000|2022-06-09 23:45:10|928.05|918.95|927.24|918.14|928.05|918.95|927.18|918.08|11
1654818320000|2022-06-09 23:45:20|927.29|918.19|927.35|918.25|927.41|918.31|927.29|918.19|6
1654818330000|2022-06-09 23:45:30|927.34|918.24|928.06|918.96|928.06|918.96|927.34|918.24|11
1654818340000|2022-06-09 23:45:40|928.01|918.91|927.52|918.42|928.07|918.97|927.52|918.42|10
1654818350000|2022-06-09 23:45:50|927.42|918.32|927.42|918.32|927.42|918.32|927.42|918.32|1
1654818360000|2022-06-09 23:46:00|927.37|918.27|927.13|918.03|927.37|918.27|927.07|917.97|8
1654818370000|2022-06-09 23:46:10|927.08|917.98|926.7|917.6|927.08|917.98|926.7|917.6|5
1654818380000|2022-06-09 23:46:20|926.65|917.55|926.7|917.6|926.85|917.75|926.65|917.55|8
1654818390000|2022-06-09 23:46:30|926.65|917.55|926.65|917.55|926.65|917.55|926.65|917.55|1
1654818400000|2022-06-09 23:46:40|926.75|917.65|926.75|917.65|926.75|917.65|926.75|917.65|1
1654818410000|2022-06-09 23:46:50|926.78|917.68|926.89|917.79|927.2|918.1|926.78|917.68|8
1654818420000|2022-06-09 23:47:00|926.99|917.89|926.99|917.89|926.99|917.89|926.99|917.89|1
1654818430000|2022-06-09 23:47:10|926.94|917.84|926.7|917.6|926.94|917.84|926.7|917.6|8
1654818440000|2022-06-09 23:47:20|926.65|917.55|926.79|917.69|926.95|917.85|926.65|917.55|8
1654818450000|2022-06-09 23:47:30|926.74|917.64|926.65|917.55|926.75|917.65|926.65|917.55|5
1654818460000|2022-06-09 23:47:40|926.75|917.65|926.69|917.59|927.11|918.01|926.69|917.59|13
1654818470000|2022-06-09 23:47:50|926.74|917.64|926.89|917.79|926.89|917.79|926.74|917.64|3
1654818480000|2022-06-09 23:48:00|926.84|917.74|926.7|917.6|926.84|917.74|926.7|917.6|4
1654818490000|2022-06-09 23:48:10|926.8|917.7|926.77|917.67|926.86|917.76|926.77|917.67|7
1654818500000|2022-06-09 23:48:20|926.75|917.65|927.15|918.05|927.15|918.05|926.75|917.65|4
1654818510000|2022-06-09 23:48:30|927.1|918|926.98|917.88|927.1|918|926.98|917.88|4
1654818520000|2022-06-09 23:48:40|927.13|918.03|927.21|918.11|927.21|918.11|927.08|917.98|4
1654818530000|2022-06-09 23:48:50|927.16|918.06|927.16|918.06|927.16|918.06|927.16|918.06|1
1654818540000|2022-06-09 23:49:00|927.11|918.01|927.06|917.96|927.11|918.01|927.06|917.96|2
1654818550000|2022-06-09 23:49:10|927.11|918.01|927.11|918.01|927.16|918.06|927.11|918.01|3
1654818580000|2022-06-09 23:49:40|927.16|918.06|927.16|918.06|927.16|918.06|927.16|918.06|1
1654818590000|2022-06-09 23:49:50|927.21|918.11|927.21|918.11|927.21|918.11|927.21|918.11|1
1654818620000|2022-06-09 23:50:20|926.56|917.46|926.56|917.46|926.56|917.46|926.56|917.46|1
1654818660000|2022-06-09 23:51:00|926.22|917.12|926.22|917.12|926.22|917.12|926.22|917.12|1
1654818700000|2022-06-09 23:51:40|926.21|917.11|925.86|916.76|926.21|917.11|925.86|916.76|3
1654818710000|2022-06-09 23:51:50|925.81|916.71|925.76|916.66|925.82|916.72|925.76|916.66|4
1654818720000|2022-06-09 23:52:00|925.81|916.71|925.67|916.57|925.81|916.71|925.61|916.51|5
1654818730000|2022-06-09 23:52:10|925.57|916.47|925.6|916.5|925.65|916.55|925.33|916.23|11
1654818740000|2022-06-09 23:52:20|925.39|916.29|925.6|916.5|925.6|916.5|925.39|916.29|2
1654818750000|2022-06-09 23:52:30|925.65|916.55|926.05|916.95|926.05|916.95|925.6|916.5|6
1654818760000|2022-06-09 23:52:40|926.3|917.2|926.4|917.3|926.4|917.3|926.25|917.15|4
1654818770000|2022-06-09 23:52:50|926.45|917.35|926.45|917.35|926.45|917.35|926.45|917.35|1
1654818780000|2022-06-09 23:53:00|926.4|917.3|926.3|917.2|926.4|917.3|926.3|917.2|2
1654818790000|2022-06-09 23:53:10|926.35|917.25|926.7|917.6|926.7|917.6|926.35|917.25|5
1654818820000|2022-06-09 23:53:40|926.65|917.55|926.55|917.45|926.65|917.55|926.45|917.35|12
1654818830000|2022-06-09 23:53:50|926.6|917.5|926.65|917.55|926.65|917.55|926.6|917.5|2
1654818840000|2022-06-09 23:54:00|926.6|917.5|926.65|917.55|926.7|917.6|926.25|917.15|10
1654818850000|2022-06-09 23:54:10|926.6|917.5|926.25|917.15|926.6|917.5|926.25|917.15|6
1654818860000|2022-06-09 23:54:20|926.35|917.25|926.45|917.35|926.45|917.35|926.35|917.25|3
1654818870000|2022-06-09 23:54:30|926.5|917.4|926.65|917.55|926.65|917.55|926.45|917.35|7
1654818880000|2022-06-09 23:54:40|926.6|917.5|926.2|917.1|926.6|917.5|926.2|917.1|5
1654818900000|2022-06-09 23:55:00|926.25|917.15|926.6|917.5|926.7|917.6|926.25|917.15|7
1654818940000|2022-06-09 23:55:40|926.5|917.4|926.4|917.3|926.5|917.4|926.4|917.3|2
1654818950000|2022-06-09 23:55:50|926.45|917.35|926.85|917.75|926.95|917.85|926.45|917.35|8
1654818960000|2022-06-09 23:56:00|926.9|917.8|926.95|917.85|927.05|917.95|926.9|917.8|5
1654818970000|2022-06-09 23:56:10|927.05|917.95|927.2|918.1|927.2|918.1|927.05|917.95|3
1654818980000|2022-06-09 23:56:20|927.15|918.05|927.15|918.05|927.15|918.05|926.95|917.85|7
1654819000000|2022-06-09 23:56:40|927.05|917.95|927.05|917.95|927.05|917.95|927.05|917.95|1
1654819010000|2022-06-09 23:56:50|927.15|918.05|927.15|918.05|927.25|918.15|927.15|918.05|3
1654819020000|2022-06-09 23:57:00|927.25|918.15|927.3|918.2|927.5|918.4|927.25|918.15|7
1654819030000|2022-06-09 23:57:10|927.25|918.15|926.7|917.6|927.25|918.15|926.7|917.6|6
1654819040000|2022-06-09 23:57:20|926.65|917.55|927.1|918|927.2|918.1|926.6|917.5|7
1654819050000|2022-06-09 23:57:30|927.25|918.15|927.2|918.1|927.25|918.15|927.2|918.1|2
1654819060000|2022-06-09 23:57:40|927.4|918.3|927.3|918.2|927.4|918.3|927.3|918.2|2
1654819080000|2022-06-09 23:58:00|927.5|918.4|927.3|918.2|927.5|918.4|927.3|918.2|3
1654819110000|2022-06-09 23:58:30|927.4|918.3|927.4|918.3|927.4|918.3|927.4|918.3|1
1654819120000|2022-06-09 23:58:40|927.45|918.35|927.55|918.45|927.55|918.45|927.45|918.35|3
1654819130000|2022-06-09 23:58:50|927.6|918.5|927.1|918|927.6|918.5|927.1|918|7
1654819190000|2022-06-09 23:59:50|927.2|918.1|927.5|918.4|927.55|918.45|927.2|918.1|4
1654819210000|2022-06-10 00:00:10|927.43|918.33|926.5|917.4|927.43|918.33|926.5|917.4|9
1654819220000|2022-06-10 00:00:20|926.45|917.35|926.05|916.95|926.45|917.35|926.05|916.95|4
1654819230000|2022-06-10 00:00:30|926.15|917.05|926.15|917.05|926.15|917.05|926.15|917.05|1
1654819240000|2022-06-10 00:00:40|926.24|917.14|926.38|917.28|926.38|917.28|926.21|917.11|5
1654819250000|2022-06-10 00:00:50|926.33|917.23|926.38|917.28|926.48|917.38|926.28|917.18|5
1654819260000|2022-06-10 00:01:00|926.33|917.23|925.81|916.71|926.33|917.23|925.81|916.71|6
1654819270000|2022-06-10 00:01:10|925.76|916.66|925.75|916.65|925.76|916.66|925.65|916.55|3
1654819280000|2022-06-10 00:01:20|925.7|916.6|926.3|917.2|926.3|917.2|925.65|916.55|8
1654819290000|2022-06-10 00:01:30|926.25|917.15|926.3|917.2|926.3|917.2|926.25|917.15|4
1654819300000|2022-06-10 00:01:40|926.25|917.15|926.2|917.1|926.25|917.15|926.2|917.1|2
1654819310000|2022-06-10 00:01:50|926.15|917.05|925.65|916.55|926.15|917.05|925.65|916.55|5
1654819320000|2022-06-10 00:02:00|925.75|916.65|926|916.9|926|916.9|925.75|916.65|4
1654819330000|2022-06-10 00:02:10|925.95|916.85|925.75|916.65|925.95|916.85|925.75|916.65|5
1654819360000|2022-06-10 00:02:40|925.85|916.75|925.85|916.75|925.85|916.75|925.85|916.75|1
1654819370000|2022-06-10 00:02:50|926|916.9|925.95|916.85|926|916.9|925.95|916.85|2
1654819380000|2022-06-10 00:03:00|925.8|916.7|926|916.9|926.1|917|925.8|916.7|5
1654819390000|2022-06-10 00:03:10|926.25|917.15|926.7|917.6|926.7|917.6|926.25|917.15|6
1654819400000|2022-06-10 00:03:20|926.65|917.55|926.65|917.55|926.65|917.55|926.65|917.55|1
1654819410000|2022-06-10 00:03:30|926.7|917.6|926.95|917.85|927.1|918|926.7|917.6|7
1654819430000|2022-06-10 00:03:50|926.9|917.8|926.77|917.67|926.9|917.8|926.77|917.67|6
1654819440000|2022-06-10 00:04:00|926.87|917.77|927.2|918.1|927.2|918.1|926.87|917.77|4
1654819450000|2022-06-10 00:04:10|927.3|918.2|927.3|918.2|927.3|918.2|927.3|918.2|1
1654819460000|2022-06-10 00:04:20|927.4|918.3|927.6|918.5|927.6|918.5|927.4|918.3|2
1654819470000|2022-06-10 00:04:30|927.5|918.4|928.35|919.25|928.35|919.25|927.5|918.4|7
1654819480000|2022-06-10 00:04:40|928.4|919.3|928.55|919.45|928.55|919.45|928.4|919.3|2
1654819490000|2022-06-10 00:04:50|928.65|919.55|928.56|919.46|928.65|919.55|928.56|919.46|3
1654819500000|2022-06-10 00:05:00|928.6|919.5|929.25|920.15|929.25|920.15|928.6|919.5|7
1654819510000|2022-06-10 00:05:10|929.3|920.2|929.45|920.35|929.65|920.55|929.3|920.2|7
1654819520000|2022-06-10 00:05:20|929.4|920.3|929.45|920.35|929.45|920.35|929.35|920.25|3
1654819530000|2022-06-10 00:05:30|929.4|920.3|929.1|920|929.4|920.3|929.1|920|7
1654819540000|2022-06-10 00:05:40|929|919.9|928.95|919.85|929.2|920.1|928.95|919.85|10
1654819560000|2022-06-10 00:06:00|928.7|919.6|928.65|919.55|928.7|919.6|928.65|919.55|2
1654819570000|2022-06-10 00:06:10|928.56|919.46|927.76|918.66|928.56|919.46|927.76|918.66|7
1654819580000|2022-06-10 00:06:20|927.86|918.76|927.86|918.76|927.91|918.81|927.86|918.76|3
1654819590000|2022-06-10 00:06:30|927.96|918.86|927.67|918.57|927.96|918.86|927.67|918.57|5
1654819600000|2022-06-10 00:06:40|927.62|918.52|927.37|918.27|927.62|918.52|927.37|918.27|4
1654819610000|2022-06-10 00:06:50|927.32|918.22|926.98|917.88|927.47|918.37|926.98|917.88|13
1654819620000|2022-06-10 00:07:00|926.88|917.78|926.81|917.71|926.88|917.78|926.81|917.71|2
1654819640000|2022-06-10 00:07:20|926.73|917.63|925.54|916.44|926.75|917.65|925.54|916.44|13
1654819650000|2022-06-10 00:07:30|925.52|916.42|925.41|916.31|925.52|916.42|925.3|916.2|6
1654819660000|2022-06-10 00:07:40|925.32|916.22|925.32|916.22|925.32|916.22|925.32|916.22|1
1654819680000|2022-06-10 00:08:00|925.3|916.2|925.26|916.16|925.3|916.2|925|915.9|8
1654819690000|2022-06-10 00:08:10|925.31|916.21|925.83|916.73|925.83|916.73|925.31|916.21|15
1654819700000|2022-06-10 00:08:20|925.93|916.83|926.01|916.91|926.25|917.15|925.93|916.83|6
1654819710000|2022-06-10 00:08:30|926.06|916.96|926.18|917.08|926.18|917.08|926.06|916.96|3
1654819720000|2022-06-10 00:08:40|926.21|917.11|926.06|916.96|926.27|917.17|926.06|916.96|5
1654819740000|2022-06-10 00:09:00|926.13|917.03|925.66|916.56|926.4|917.3|925.66|916.56|14
1654819750000|2022-06-10 00:09:10|925.76|916.66|926.7|917.6|926.73|917.63|925.76|916.66|15
1654819760000|2022-06-10 00:09:20|926.65|917.55|926.86|917.76|926.88|917.78|926.6|917.5|6
1654819770000|2022-06-10 00:09:30|926.94|917.84|927.06|917.96|927.16|918.06|926.94|917.84|5
1654819780000|2022-06-10 00:09:40|927.02|917.92|926.69|917.59|927.02|917.92|926.69|917.59|4
1654819790000|2022-06-10 00:09:50|926.55|917.45|926.34|917.24|926.55|917.45|926.06|916.96|12
1654819800000|2022-06-10 00:10:00|926.29|917.19|925.75|916.65|926.29|917.19|925.75|916.65|10
1654819810000|2022-06-10 00:10:10|925.65|916.55|925.65|916.55|925.65|916.55|925.65|916.55|1
1654819820000|2022-06-10 00:10:20|925.6|916.5|925.6|916.5|925.6|916.5|925.6|916.5|1
1654819830000|2022-06-10 00:10:30|925.55|916.45|925.26|916.16|925.55|916.45|925.03|915.93|12
1654819840000|2022-06-10 00:10:40|925.25|916.15|924.58|915.48|925.25|916.15|924.58|915.48|10
1654819850000|2022-06-10 00:10:50|924.59|915.49|924.94|915.84|925.01|915.91|924.59|915.49|8
1654819860000|2022-06-10 00:11:00|924.89|915.79|924.79|915.69|924.89|915.79|924.79|915.69|3
1654819880000|2022-06-10 00:11:20|924.74|915.64|924.64|915.54|924.74|915.64|924.4|915.3|6
1654819890000|2022-06-10 00:11:30|924.69|915.59|924.36|915.26|925.14|916.04|924.36|915.26|14
1654819900000|2022-06-10 00:11:40|924.41|915.31|924.68|915.58|924.68|915.58|924.41|915.31|6
1654819910000|2022-06-10 00:11:50|924.78|915.68|924.5|915.4|924.78|915.68|924.5|915.4|5
1654819920000|2022-06-10 00:12:00|924.45|915.35|924.07|914.97|924.45|915.35|924.06|914.96|11
1654819930000|2022-06-10 00:12:10|923.3|914.2|923.07|913.97|923.3|914.2|922.88|913.78|12
1654819940000|2022-06-10 00:12:20|923.06|913.96|922.88|913.78|923.06|913.96|922.88|913.78|6
1654819950000|2022-06-10 00:12:30|922.71|913.61|922.54|913.44|922.71|913.61|922.54|913.44|4
1654819960000|2022-06-10 00:12:40|922.69|913.59|922.59|913.49|922.73|913.63|922.59|913.49|7
1654819970000|2022-06-10 00:12:50|922.61|913.51|922.7|913.6|922.88|913.78|922.6|913.5|12
1654819980000|2022-06-10 00:13:00|922.68|913.58|922.74|913.64|922.74|913.64|922.64|913.54|7
1654819990000|2022-06-10 00:13:10|922.69|913.59|923.03|913.93|923.03|913.93|922.54|913.44|17
1654820000000|2022-06-10 00:13:20|923.02|913.92|922.96|913.86|923.02|913.92|922.93|913.83|4
1654820010000|2022-06-10 00:13:30|922.95|913.85|922.59|913.49|922.95|913.85|922.58|913.48|7
1654820020000|2022-06-10 00:13:40|922.55|913.45|922|912.9|922.55|913.45|920.67|911.57|23
1654820030000|2022-06-10 00:13:50|921.89|912.79|922.26|913.16|922.64|913.54|921.89|912.79|32
1654820040000|2022-06-10 00:14:00|922.24|913.14|922.24|913.14|922.27|913.17|922.24|913.14|4
1654820050000|2022-06-10 00:14:10|921.61|912.51|921.15|912.05|921.61|912.51|920.85|911.75|22
1654820060000|2022-06-10 00:14:20|921.11|912.01|921.19|912.09|921.19|912.09|920.81|911.71|14
1654820070000|2022-06-10 00:14:30|921.21|912.11|921.12|912.02|921.21|912.11|921.12|912.02|6
1654820080000|2022-06-10 00:14:40|921.11|912.01|921.1|912|921.12|912.02|921.08|911.98|7
1654820090000|2022-06-10 00:14:50|921|911.9|920.65|911.55|921|911.9|920.58|911.48|16
1654820100000|2022-06-10 00:15:00|920.67|911.57|920.75|911.65|920.98|911.88|920.57|911.47|17
1654820110000|2022-06-10 00:15:10|920.7|911.6|920.58|911.48|920.7|911.6|920.58|911.48|6
1654820120000|2022-06-10 00:15:20|920.52|911.42|918.93|909.83|920.52|911.42|918.93|909.83|14
1654820130000|2022-06-10 00:15:30|918.69|909.59|918.08|908.98|918.69|909.59|918.07|908.97|20
1654820140000|2022-06-10 00:15:40|918.05|908.95|918.05|908.95|918.06|908.96|918.01|908.91|5
1654820150000|2022-06-10 00:15:50|918.04|908.94|917.98|908.88|918.04|908.94|917.92|908.82|6
1654820160000|2022-06-10 00:16:00|917.93|908.83|915.9|906.8|917.93|908.83|915.9|906.8|14
1654820170000|2022-06-10 00:16:10|915.72|906.62|912.76|903.66|915.72|906.62|912.76|903.66|20
1654820180000|2022-06-10 00:16:20|912.75|903.65|909.7|900.6|912.75|903.65|909.7|900.6|30
1654820190000|2022-06-10 00:16:30|909.37|900.27|906.78|897.68|909.37|900.27|906.6|897.5|33
1654820200000|2022-06-10 00:16:40|906.77|897.67|910.45|901.35|910.45|901.35|906.77|897.67|33
1654820210000|2022-06-10 00:16:50|910.54|901.44|907.86|898.76|910.54|901.44|907.86|898.76|34
1654820220000|2022-06-10 00:17:00|907.89|898.79|907.45|898.35|908.18|899.08|907.1|898|33
1654820230000|2022-06-10 00:17:10|907.29|898.19|906.4|897.3|907.29|898.19|906.34|897.24|22
1654820240000|2022-06-10 00:17:20|906.6|897.5|907.39|898.29|907.39|898.29|906.3|897.2|20
1654820250000|2022-06-10 00:17:30|907.54|898.44|909.25|900.15|909.3|900.2|907.54|898.44|33
1654820260000|2022-06-10 00:17:40|909.35|900.25|909.4|900.3|909.4|900.3|908.51|899.41|24
1654820270000|2022-06-10 00:17:50|909.45|900.35|909.01|899.91|910.05|900.95|909.01|899.91|10
1654820280000|2022-06-10 00:18:00|908.97|899.87|908.18|899.08|909.27|900.17|908.18|899.08|28
1654820290000|2022-06-10 00:18:10|908.31|899.21|908.54|899.44|908.55|899.45|908.08|898.98|22
1654820300000|2022-06-10 00:18:20|908.49|899.39|908.7|899.6|908.75|899.65|908.47|899.37|16
1654820310000|2022-06-10 00:18:30|908.75|899.65|908.75|899.65|909.36|900.26|908.6|899.5|22
1654820320000|2022-06-10 00:18:40|909.05|899.95|909.85|900.75|909.85|900.75|908.82|899.72|26
1654820330000|2022-06-10 00:18:50|910.05|900.95|910.55|901.45|910.85|901.75|910|900.9|17
1654820340000|2022-06-10 00:19:00|910.6|901.5|912.85|903.75|912.85|903.75|910.6|901.5|29
1654820350000|2022-06-10 00:19:10|913.13|904.03|913.63|904.53|913.96|904.86|913.13|904.03|16
1654820360000|2022-06-10 00:19:20|913.65|904.55|913.22|904.12|914.17|905.07|913.04|903.94|26
1654820370000|2022-06-10 00:19:30|913.05|903.95|911.85|902.75|913.05|903.95|911.59|902.49|31
1654820380000|2022-06-10 00:19:40|911.86|902.76|911.4|902.3|911.95|902.85|911.4|902.3|22
1654820390000|2022-06-10 00:19:50|911.34|902.24|910.61|901.51|911.34|902.24|910.58|901.48|28
1654820400000|2022-06-10 00:20:00|910.57|901.47|911.02|901.92|911.02|901.92|910.37|901.27|26
1654820410000|2022-06-10 00:20:10|911.11|902.01|910.8|901.7|912|902.9|910.8|901.7|29
1654820420000|2022-06-10 00:20:20|910.68|901.58|911.25|902.15|911.25|902.15|910.53|901.43|18
1654820430000|2022-06-10 00:20:30|911.17|902.07|911.33|902.23|911.77|902.67|911.05|901.95|17
1654820440000|2022-06-10 00:20:40|911.38|902.28|911.41|902.31|911.46|902.36|911.38|902.28|3
1654820450000|2022-06-10 00:20:50|911.38|902.28|910.75|901.65|911.38|902.28|910.75|901.65|13
1654820460000|2022-06-10 00:21:00|910.85|901.75|910.85|901.75|911.22|902.12|910.85|901.75|20
1654820470000|2022-06-10 00:21:10|910.8|901.7|910.98|901.88|911.3|902.2|910.75|901.65|13
1654820480000|2022-06-10 00:21:20|911.02|901.92|912.1|903|912.1|903|911.02|901.92|13
1654820490000|2022-06-10 00:21:30|912.15|903.05|913.6|904.5|913.75|904.65|912.15|903.05|18
1654820500000|2022-06-10 00:21:40|913.7|904.6|915.3|906.2|915.3|906.2|913.7|904.6|14
1654820510000|2022-06-10 00:21:50|915.95|906.85|915.3|906.2|916.05|906.95|915.3|906.2|18
1654820520000|2022-06-10 00:22:00|915.35|906.25|917|907.9|917|907.9|915.35|906.25|24
1654820530000|2022-06-10 00:22:10|916.96|907.86|915.86|906.76|916.96|907.86|915.83|906.73|32
1654820540000|2022-06-10 00:22:20|915.8|906.7|915.67|906.57|915.91|906.81|915.65|906.55|10
1654820550000|2022-06-10 00:22:30|915.71|906.61|914.42|905.32|915.71|906.61|914.42|905.32|13
1654820560000|2022-06-10 00:22:40|914.38|905.28|913.2|904.1|914.38|905.28|912.85|903.75|20
1654820570000|2022-06-10 00:22:50|913.15|904.05|914.03|904.93|914.4|905.3|913.15|904.05|14
1654820580000|2022-06-10 00:23:00|913.98|904.88|913.59|904.49|913.98|904.88|913.59|904.49|9
1654820590000|2022-06-10 00:23:10|913.5|904.4|913.33|904.23|913.5|904.4|913.25|904.15|9
1654820600000|2022-06-10 00:23:20|913.49|904.39|913.79|904.69|914.16|905.06|913.49|904.39|24
1654820610000|2022-06-10 00:23:30|914.09|904.99|915.16|906.06|915.25|906.15|914.04|904.94|13
1654820620000|2022-06-10 00:23:40|915.22|906.12|915.55|906.45|916.25|907.15|915.22|906.12|17
1654820630000|2022-06-10 00:23:50|915.59|906.49|915.07|905.97|915.59|906.49|915.07|905.97|14
1654820640000|2022-06-10 00:24:00|914.98|905.88|914.52|905.42|914.98|905.88|914.52|905.42|14
1654820650000|2022-06-10 00:24:10|914.42|905.32|914.72|905.62|914.77|905.67|914.29|905.19|12
1654820660000|2022-06-10 00:24:20|914.66|905.56|915.3|906.2|915.45|906.35|914.47|905.37|15
1654820670000|2022-06-10 00:24:30|915.24|906.14|914.8|905.7|915.24|906.14|914.66|905.56|14
1654820680000|2022-06-10 00:24:40|914.74|905.64|914.71|905.61|915.2|906.1|914.71|905.61|18
1654820690000|2022-06-10 00:24:50|914.76|905.66|914.85|905.75|914.85|905.75|914.76|905.66|3
1654820700000|2022-06-10 00:25:00|914.8|905.7|914.38|905.28|914.8|905.7|914.38|905.28|11
1654820710000|2022-06-10 00:25:10|914.31|905.21|913.6|904.5|914.31|905.21|913.6|904.5|13
1654820720000|2022-06-10 00:25:20|913.56|904.46|915.13|906.03|915.28|906.18|913.56|904.46|22
1654820730000|2022-06-10 00:25:30|915.21|906.11|917.4|908.3|917.4|908.3|915.1|906|30
1654820740000|2022-06-10 00:25:40|917.5|908.4|916.45|907.35|917.92|908.82|916.45|907.35|28
1654820750000|2022-06-10 00:25:50|916.44|907.34|917.25|908.15|917.25|908.15|916.21|907.11|20
1654820760000|2022-06-10 00:26:00|917.45|908.35|916.36|907.26|917.45|908.35|916.36|907.26|17
1654820770000|2022-06-10 00:26:10|916.35|907.25|917.1|908|917.45|908.35|916.35|907.25|19
1654820780000|2022-06-10 00:26:20|917.05|907.95|916.75|907.65|917.2|908.1|916.57|907.47|18
1654820790000|2022-06-10 00:26:30|916.8|907.7|916.75|907.65|917.05|907.95|916.69|907.59|15
1654820800000|2022-06-10 00:26:40|916.62|907.52|916.21|907.11|916.62|907.52|916.21|907.11|9
1654820810000|2022-06-10 00:26:50|916.15|907.05|915.8|906.7|916.15|907.05|915.68|906.58|18
1654820820000|2022-06-10 00:27:00|915.75|906.65|915.8|906.7|916.21|907.11|915.75|906.65|16
1654820830000|2022-06-10 00:27:10|915.7|906.6|915.1|906|915.7|906.6|914.65|905.55|20
1654820840000|2022-06-10 00:27:20|915.13|906.03|915.38|906.28|915.48|906.38|915.13|906.03|19
1654820850000|2022-06-10 00:27:30|915.32|906.22|915.34|906.24|915.4|906.3|915.25|906.15|14
1654820860000|2022-06-10 00:27:40|915.33|906.23|915.62|906.52|916.14|907.04|915.21|906.11|21
1654820870000|2022-06-10 00:27:50|915.76|906.66|915.62|906.52|915.77|906.67|915.44|906.34|15
1654820880000|2022-06-10 00:28:00|915.61|906.51|916.13|907.03|916.13|907.03|915.53|906.43|16
1654820890000|2022-06-10 00:28:10|916.22|907.12|915.94|906.84|916.27|907.17|915.94|906.84|18
1654820900000|2022-06-10 00:28:20|915.86|906.76|915.51|906.41|915.86|906.76|915.49|906.39|7
1654820910000|2022-06-10 00:28:30|915.49|906.39|916.29|907.19|916.29|907.19|915.49|906.39|14
1654820920000|2022-06-10 00:28:40|916.28|907.18|916.59|907.49|916.64|907.54|916.28|907.18|17
1654820930000|2022-06-10 00:28:50|916.8|907.7|916.37|907.27|916.92|907.82|916.37|907.27|16
1654820940000|2022-06-10 00:29:00|916.28|907.18|915.9|906.8|916.28|907.18|915.66|906.56|15
1654820950000|2022-06-10 00:29:10|915.91|906.81|915.68|906.58|916.05|906.95|915.64|906.54|12
1654820960000|2022-06-10 00:29:20|915.63|906.53|915.84|906.74|915.84|906.74|915.63|906.53|10
1654820970000|2022-06-10 00:29:30|915.97|906.87|916.2|907.1|916.2|907.1|915.86|906.76|15
1654820980000|2022-06-10 00:29:40|916.18|907.08|916.27|907.17|916.38|907.28|915.77|906.67|20
1654820990000|2022-06-10 00:29:50|916.28|907.18|915.7|906.6|916.28|907.18|915.7|906.6|15
1654821000000|2022-06-10 00:30:00|915.58|906.48|915.16|906.06|915.58|906.48|915.14|906.04|11
1654821010000|2022-06-10 00:30:10|915.26|906.16|914.77|905.67|915.26|906.16|914.76|905.66|15
1654821020000|2022-06-10 00:30:20|914.62|905.52|914.38|905.28|914.63|905.53|914.38|905.28|19
1654821030000|2022-06-10 00:30:30|914.3|905.2|914.23|905.13|914.38|905.28|914.18|905.08|9
1654821040000|2022-06-10 00:30:40|914.38|905.28|914.17|905.07|914.45|905.35|914.12|905.02|13
1654821050000|2022-06-10 00:30:50|914.13|905.03|913.21|904.11|914.13|905.03|913.21|904.11|17
1654821060000|2022-06-10 00:31:00|913.16|904.06|913.41|904.31|913.54|904.44|913.16|904.06|20
1654821070000|2022-06-10 00:31:10|913.4|904.3|913.58|904.48|913.79|904.69|913.4|904.3|21
1654821080000|2022-06-10 00:31:20|913.56|904.46|913.41|904.31|913.69|904.59|913.41|904.31|16
1654821090000|2022-06-10 00:31:30|913.44|904.34|913.14|904.04|913.44|904.34|913.11|904.01|13
1654821100000|2022-06-10 00:31:40|913.13|904.03|912.37|903.27|913.33|904.23|912.37|903.27|11
1654821110000|2022-06-10 00:31:50|912.3|903.2|911.8|902.7|912.3|903.2|911.8|902.7|16
1654821120000|2022-06-10 00:32:00|911.74|902.64|911.75|902.65|911.75|902.65|910.89|901.79|21
1654821130000|2022-06-10 00:32:10|911.72|902.62|912.62|903.52|912.62|903.52|911.64|902.54|15
1654821140000|2022-06-10 00:32:20|912.75|903.65|913.18|904.08|913.24|904.14|912.42|903.32|24
1654821150000|2022-06-10 00:32:30|913.23|904.13|913.4|904.3|913.6|904.5|913.23|904.13|11
1654821160000|2022-06-10 00:32:40|913.33|904.23|912.88|903.78|913.38|904.28|912.88|903.78|17
1654821170000|2022-06-10 00:32:50|912.87|903.77|913.22|904.12|913.22|904.12|912.74|903.64|18
1654821180000|2022-06-10 00:33:00|913.26|904.16|913.73|904.63|913.73|904.63|913.26|904.16|11
1654821190000|2022-06-10 00:33:10|913.78|904.68|914.71|905.61|915.05|905.95|913.78|904.68|16
1654821200000|2022-06-10 00:33:20|914.81|905.71|914.7|905.6|915.3|906.2|914.7|905.6|19
1654821210000|2022-06-10 00:33:30|914.63|905.53|914.21|905.11|914.63|905.53|914.21|905.11|10
1654821220000|2022-06-10 00:33:40|914.3|905.2|914.85|905.75|914.85|905.75|914.3|905.2|13
1654821230000|2022-06-10 00:33:50|914.95|905.85|914.4|905.3|915.05|905.95|914.4|905.3|13
1654821240000|2022-06-10 00:34:00|914.45|905.35|915.05|905.95|915.1|906|914.45|905.35|9
1654821250000|2022-06-10 00:34:10|915|905.9|914.75|905.65|915.05|905.95|914.75|905.65|9
1654821260000|2022-06-10 00:34:20|914.8|905.7|914.51|905.41|915|905.9|914.51|905.41|10
1654821270000|2022-06-10 00:34:30|914.61|905.51|914.8|905.7|914.8|905.7|914.51|905.41|10
1654821280000|2022-06-10 00:34:40|914.75|905.65|914.85|905.75|914.9|905.8|914.75|905.65|5
1654821290000|2022-06-10 00:34:50|914.8|905.7|914.9|905.8|914.9|905.8|914.75|905.65|5
1654821300000|2022-06-10 00:35:00|914.8|905.7|914.71|905.61|914.8|905.7|914.46|905.36|10
1654821310000|2022-06-10 00:35:10|914.66|905.56|914.61|905.51|914.66|905.56|914.51|905.41|5
1654821320000|2022-06-10 00:35:20|914.56|905.46|914.61|905.51|914.61|905.51|914.46|905.36|5
1654821330000|2022-06-10 00:35:30|914.56|905.46|914.56|905.46|914.56|905.46|914.51|905.41|3
1654821340000|2022-06-10 00:35:40|914.61|905.51|914.46|905.36|914.71|905.61|914.46|905.36|8
1654821350000|2022-06-10 00:35:50|914.56|905.46|915.8|906.7|915.8|906.7|914.56|905.46|18
1654821360000|2022-06-10 00:36:00|915.75|906.65|915.6|906.5|915.85|906.75|915.55|906.45|8
1654821370000|2022-06-10 00:36:10|915.55|906.45|915.5|906.4|915.6|906.5|915.5|906.4|3
1654821380000|2022-06-10 00:36:20|915.4|906.3|915.9|906.8|915.9|906.8|915.4|906.3|9
1654821390000|2022-06-10 00:36:30|915.7|906.6|916|906.9|916|906.9|915.5|906.4|8
1654821400000|2022-06-10 00:36:40|915.95|906.85|915.9|906.8|915.95|906.85|915.9|906.8|2
1654821410000|2022-06-10 00:36:50|916|906.9|915.6|906.5|916|906.9|915.6|906.5|3
1654821420000|2022-06-10 00:37:00|915.55|906.45|915.65|906.55|916.15|907.05|915.55|906.45|16
1654821430000|2022-06-10 00:37:10|915.6|906.5|915.28|906.18|915.75|906.65|915.28|906.18|11
1654821440000|2022-06-10 00:37:20|915.33|906.23|914.7|905.6|915.33|906.23|914.7|905.6|7
1654821450000|2022-06-10 00:37:30|914.61|905.51|914.46|905.36|914.71|905.61|914.45|905.35|12
1654821460000|2022-06-10 00:37:40|914.37|905.27|913.99|904.89|914.37|905.27|913.99|904.89|5
1654821470000|2022-06-10 00:37:50|914.05|904.95|914.6|905.5|914.65|905.55|914.05|904.95|12
1654821480000|2022-06-10 00:38:00|914.65|905.55|915.1|906|915.1|906|914.65|905.55|5
1654821490000|2022-06-10 00:38:10|915.05|905.95|915|905.9|915.05|905.95|914.95|905.85|6
1654821500000|2022-06-10 00:38:20|915.05|905.95|915.25|906.15|915.45|906.35|915.05|905.95|9
1654821510000|2022-06-10 00:38:30|915.3|906.2|915.25|906.15|915.75|906.65|915.25|906.15|13
1654821520000|2022-06-10 00:38:40|915.3|906.2|916.35|907.25|916.35|907.25|915.3|906.2|10
1654821530000|2022-06-10 00:38:50|916.4|907.3|916.2|907.1|916.4|907.3|916.05|906.95|7
1654821540000|2022-06-10 00:39:00|916.15|907.05|915.5|906.4|916.15|907.05|915.45|906.35|14
1654821550000|2022-06-10 00:39:10|915.55|906.45|916|906.9|916.1|907|915.55|906.45|10
1654821560000|2022-06-10 00:39:20|916.1|907|916.8|907.7|916.8|907.7|916.1|907|11
1654821570000|2022-06-10 00:39:30|916.95|907.85|916.85|907.75|917.3|908.2|916.65|907.55|19
1654821580000|2022-06-10 00:39:40|916.9|907.8|917.6|908.5|917.6|908.5|916.85|907.75|17
1654821590000|2022-06-10 00:39:50|917.5|908.4|918.1|909|918.2|909.1|917.45|908.35|21
1654821600000|2022-06-10 00:40:00|918.15|909.05|917.3|908.2|918.4|909.3|917.3|908.2|24
1654821610000|2022-06-10 00:40:10|917.25|908.15|916.85|907.75|917.4|908.3|916.85|907.75|13
1654821620000|2022-06-10 00:40:20|916.9|907.8|916.9|907.8|916.95|907.85|916.9|907.8|3
1654821630000|2022-06-10 00:40:30|916.95|907.85|917|907.9|917|907.9|916.9|907.8|4
1654821640000|2022-06-10 00:40:40|916.99|907.89|917.2|908.1|917.2|908.1|916.96|907.86|8
1654821650000|2022-06-10 00:40:50|917.3|908.2|917.45|908.35|917.55|908.45|917.3|908.2|9
1654821660000|2022-06-10 00:41:00|917.35|908.25|916.61|907.51|917.35|908.25|916.51|907.41|9
1654821670000|2022-06-10 00:41:10|916.6|907.5|916.54|907.44|916.69|907.59|916.5|907.4|10
1654821680000|2022-06-10 00:41:20|916.65|907.55|916.84|907.74|917.1|908|916.65|907.55|9
1654821690000|2022-06-10 00:41:30|916.74|907.64|917.05|907.95|917.05|907.95|916.74|907.64|4
1654821700000|2022-06-10 00:41:40|917.1|908|917.3|908.2|917.5|908.4|917.1|908|11
1654821710000|2022-06-10 00:41:50|917.45|908.35|917.5|908.4|917.65|908.55|917.45|908.35|9
1654821720000|2022-06-10 00:42:00|917.39|908.29|917.08|907.98|917.39|908.29|917.08|907.98|8
1654821730000|2022-06-10 00:42:10|917.03|907.93|917.1|908|917.1|908|916.85|907.75|6
1654821740000|2022-06-10 00:42:20|917.05|907.95|917.2|908.1|917.2|908.1|916.8|907.7|8
1654821750000|2022-06-10 00:42:30|917.05|907.95|916.85|907.75|917.06|907.96|916.85|907.75|4
1654821760000|2022-06-10 00:42:40|916.95|907.85|917.11|908.01|917.3|908.2|916.95|907.85|4
1654821770000|2022-06-10 00:42:50|917.05|907.95|917.4|908.3|917.4|908.3|917.05|907.95|13
1654821780000|2022-06-10 00:43:00|917.45|908.35|917.6|908.5|917.7|908.6|917.45|908.35|13
1654821790000|2022-06-10 00:43:10|917.65|908.55|917.65|908.55|917.65|908.55|917.65|908.55|1
1654821800000|2022-06-10 00:43:20|917.75|908.65|917.75|908.65|917.75|908.65|917.75|908.65|1
1654821810000|2022-06-10 00:43:30|917.8|908.7|917.65|908.55|917.8|908.7|917.65|908.55|4
1654821820000|2022-06-10 00:43:40|917.7|908.6|918.05|908.95|918.05|908.95|917.7|908.6|11
1654821830000|2022-06-10 00:43:50|918.1|909|918.15|909.05|918.15|909.05|918.05|908.95|9
1654821840000|2022-06-10 00:44:00|918.1|909|918.1|909|918.25|909.15|918|908.9|10
1654821850000|2022-06-10 00:44:10|918.15|909.05|918.2|909.1|918.2|909.1|918.1|909|6
1654821870000|2022-06-10 00:44:30|918.15|909.05|918.35|909.25|918.35|909.25|918.15|909.05|4
1654821880000|2022-06-10 00:44:40|918.4|909.3|918.7|909.6|918.7|909.6|918.35|909.25|5
1654821890000|2022-06-10 00:44:50|918.6|909.5|918.55|909.45|918.6|909.5|918.45|909.35|8
1654821900000|2022-06-10 00:45:00|918.5|909.4|918.15|909.05|918.55|909.45|918|908.9|18
1654821910000|2022-06-10 00:45:10|918.2|909.1|918.4|909.3|918.4|909.3|918.2|909.1|5
1654821920000|2022-06-10 00:45:20|918.55|909.45|918.5|909.4|918.55|909.45|918.4|909.3|7
1654821930000|2022-06-10 00:45:30|918.45|909.35|918.45|909.35|918.45|909.35|918.4|909.3|3
1654821940000|2022-06-10 00:45:40|918.55|909.45|918.55|909.45|918.55|909.45|918.55|909.45|1
1654821960000|2022-06-10 00:46:00|918.45|909.35|918.6|909.5|918.6|909.5|918.35|909.25|8
1654821970000|2022-06-10 00:46:10|918.7|909.6|918.5|909.4|918.9|909.8|918.3|909.2|11
1654821980000|2022-06-10 00:46:20|918.6|909.5|918.65|909.55|918.75|909.65|918.6|909.5|8
1654821990000|2022-06-10 00:46:30|918.6|909.5|918.8|909.7|919.05|909.95|918.6|909.5|10
1654822000000|2022-06-10 00:46:40|918.85|909.75|919.25|910.15|919.3|910.2|918.8|909.7|10
1654822010000|2022-06-10 00:46:50|919.3|910.2|919.2|910.1|919.45|910.35|919.15|910.05|6
1654822020000|2022-06-10 00:47:00|919.45|910.35|919.55|910.45|919.6|910.5|919.35|910.25|9
1654822030000|2022-06-10 00:47:10|919.6|910.5|919.6|910.5|919.6|910.5|919.55|910.45|3
1654822040000|2022-06-10 00:47:20|919.65|910.55|919.85|910.75|920.05|910.95|919.65|910.55|13
1654822050000|2022-06-10 00:47:30|919.8|910.7|920.15|911.05|920.25|911.15|919.75|910.65|15
1654822060000|2022-06-10 00:47:40|920.1|911|919.6|910.5|920.1|911|919.6|910.5|10
1654822070000|2022-06-10 00:47:50|919.7|910.6|919.75|910.65|919.95|910.85|919.7|910.6|7
1654822080000|2022-06-10 00:48:00|919.8|910.7|919.55|910.45|919.85|910.75|919.55|910.45|6
1654822090000|2022-06-10 00:48:10|919.45|910.35|919.15|910.05|919.45|910.35|918.85|909.75|10
1654822100000|2022-06-10 00:48:20|919.3|910.2|919.35|910.25|919.35|910.25|919.15|910.05|6
1654822110000|2022-06-10 00:48:30|919.4|910.3|919.5|910.4|919.5|910.4|919.4|910.3|2
1654822120000|2022-06-10 00:48:40|919.55|910.45|919.95|910.85|920|910.9|919.55|910.45|7
1654822130000|2022-06-10 00:48:50|919.9|910.8|920.2|911.1|920.2|911.1|919.85|910.75|8
1654822140000|2022-06-10 00:49:00|920.15|911.05|919.65|910.55|920.15|911.05|919.65|910.55|6
1654822150000|2022-06-10 00:49:10|919.61|910.51|919.7|910.6|919.7|910.6|919.61|910.51|3
1654822160000|2022-06-10 00:49:20|919.75|910.65|919.75|910.65|920.05|910.95|919.75|910.65|8
1654822170000|2022-06-10 00:49:30|919.7|910.6|920.3|911.2|920.3|911.2|919.65|910.55|20
1654822180000|2022-06-10 00:49:40|920.25|911.15|920.25|911.15|920.3|911.2|920.15|911.05|6
1654822190000|2022-06-10 00:49:50|920.2|911.1|920.2|911.1|920.25|911.15|920|910.9|9
1654822200000|2022-06-10 00:50:00|920.25|911.15|920.2|911.1|920.25|911.15|920.05|910.95|8
1654822210000|2022-06-10 00:50:10|920.25|911.15|920.55|911.45|920.75|911.65|920.25|911.15|7
1654822220000|2022-06-10 00:50:20|920.45|911.35|920.1|911|920.45|911.35|920.1|911|6
1654822230000|2022-06-10 00:50:30|920.05|910.95|919.61|910.51|920.05|910.95|919.61|910.51|7
1654822250000|2022-06-10 00:50:50|919.66|910.56|919.76|910.66|919.76|910.66|919.66|910.56|2
1654822260000|2022-06-10 00:51:00|919.86|910.76|919.57|910.47|919.86|910.76|919.57|910.47|5
1654822270000|2022-06-10 00:51:10|918.87|909.77|918.87|909.77|918.92|909.82|918.82|909.72|4
1654822280000|2022-06-10 00:51:20|918.7|909.6|918.56|909.46|918.7|909.6|918.46|909.36|7
1654822290000|2022-06-10 00:51:30|918.66|909.56|918.9|909.8|918.9|909.8|918.66|909.56|6
1654822300000|2022-06-10 00:51:40|919.25|910.15|918.95|909.85|919.3|910.2|918.95|909.85|7
1654822310000|2022-06-10 00:51:50|918.9|909.8|919.05|909.95|919.1|910|918.9|909.8|4
1654822320000|2022-06-10 00:52:00|919|909.9|918.45|909.35|919|909.9|918.45|909.35|7
1654822330000|2022-06-10 00:52:10|918.55|909.45|918.19|909.09|918.55|909.45|918.19|909.09|11
1654822340000|2022-06-10 00:52:20|918.14|909.04|917.75|908.65|918.14|909.04|917.58|908.48|11
1654822350000|2022-06-10 00:52:30|917.7|908.6|917.94|908.84|917.95|908.85|917.7|908.6|7
1654822360000|2022-06-10 00:52:40|917.9|908.8|917.55|908.45|918|908.9|917.55|908.45|12
1654822370000|2022-06-10 00:52:50|917.53|908.43|917.34|908.24|917.53|908.43|917.33|908.23|6
1654822380000|2022-06-10 00:53:00|917.29|908.19|917.5|908.4|917.5|908.4|917.28|908.18|9
1654822400000|2022-06-10 00:53:20|917.6|908.5|918.2|909.1|918.35|909.25|917.6|908.5|14
1654822410000|2022-06-10 00:53:30|918.15|909.05|918.52|909.42|918.62|909.52|918.12|909.02|10
1654822420000|2022-06-10 00:53:40|918.47|909.37|918.55|909.45|918.67|909.57|918.47|909.37|6
1654822430000|2022-06-10 00:53:50|918.5|909.4|918.25|909.15|918.5|909.4|918.25|909.15|3
1654822440000|2022-06-10 00:54:00|918.29|909.19|917.75|908.65|918.29|909.19|917.75|908.65|8
1654822450000|2022-06-10 00:54:10|917.77|908.67|917.8|908.7|917.82|908.72|917.76|908.66|5
1654822460000|2022-06-10 00:54:20|917.82|908.72|918.3|909.2|918.35|909.25|917.82|908.72|4
1654822470000|2022-06-10 00:54:30|918.35|909.25|918.36|909.26|918.55|909.45|918.35|909.25|6
1654822480000|2022-06-10 00:54:40|918.27|909.17|918.75|909.65|918.75|909.65|918.27|909.17|17
1654822490000|2022-06-10 00:54:50|918.85|909.75|919.1|910|919.4|910.3|918.85|909.75|12
1654822500000|2022-06-10 00:55:00|919.15|910.05|918.55|909.45|919.25|910.15|918.55|909.45|10
1654822510000|2022-06-10 00:55:10|918.5|909.4|918.2|909.1|918.5|909.4|918.2|909.1|4
1654822520000|2022-06-10 00:55:20|918.15|909.05|917.71|908.61|918.15|909.05|917.71|908.61|7
1654822530000|2022-06-10 00:55:30|917.68|908.58|917.72|908.62|917.87|908.77|917.68|908.58|9
1654822540000|2022-06-10 00:55:40|917.73|908.63|917.72|908.62|917.73|908.63|917.72|908.62|2
1654822550000|2022-06-10 00:55:50|917.77|908.67|917.72|908.62|917.93|908.83|917.72|908.62|5
1654822560000|2022-06-10 00:56:00|917.67|908.57|917.66|908.56|917.83|908.73|917.66|908.56|8
1654822570000|2022-06-10 00:56:10|917.68|908.58|917.72|908.62|917.82|908.72|917.68|908.58|5
1654822580000|2022-06-10 00:56:20|917.82|908.72|918.05|908.95|918.1|909|917.82|908.72|3
1654822590000|2022-06-10 00:56:30|918|908.9|917.95|908.85|918|908.9|917.95|908.85|2
1654822610000|2022-06-10 00:56:50|917.77|908.67|917.72|908.62|917.82|908.72|917.72|908.62|5
1654822620000|2022-06-10 00:57:00|917.77|908.67|918.2|909.1|918.2|909.1|917.77|908.67|5
1654822630000|2022-06-10 00:57:10|918.25|909.15|918.35|909.25|918.35|909.25|918.25|909.15|2
1654822640000|2022-06-10 00:57:20|918.4|909.3|918.4|909.3|918.6|909.5|918.4|909.3|3
1654822650000|2022-06-10 00:57:30|918.3|909.2|918.3|909.2|918.3|909.2|918.3|909.2|1
1654822660000|2022-06-10 00:57:40|918.25|909.15|918|908.9|918.25|909.15|918|908.9|5
1654822670000|2022-06-10 00:57:50|917.7|908.6|917.7|908.6|917.7|908.6|917.6|908.5|4
1654822680000|2022-06-10 00:58:00|917.6|908.5|918.05|908.95|918.15|909.05|917.6|908.5|10
1654822690000|2022-06-10 00:58:10|918.1|909|918.5|909.4|918.8|909.7|918.1|909|16
1654822700000|2022-06-10 00:58:20|918.3|909.2|918|908.9|918.3|909.2|918|908.9|6
1654822710000|2022-06-10 00:58:30|917.95|908.85|918.05|908.95|918.05|908.95|917.95|908.85|2
1654822720000|2022-06-10 00:58:40|918.15|909.05|917.8|908.7|918.15|909.05|917.8|908.7|7
1654822730000|2022-06-10 00:58:50|917.55|908.45|917.3|908.2|917.65|908.55|917.3|908.2|9
1654822740000|2022-06-10 00:59:00|917.2|908.1|917.35|908.25|917.35|908.25|917.2|908.1|4
1654822750000|2022-06-10 00:59:10|917.32|908.22|917.18|908.08|917.32|908.22|917.14|908.04|8
1654822760000|2022-06-10 00:59:20|917.19|908.09|917.35|908.25|917.35|908.25|917.19|908.09|4
1654822770000|2022-06-10 00:59:30|917.4|908.3|917.55|908.45|917.55|908.45|917.4|908.3|3
1654822780000|2022-06-10 00:59:40|917.5|908.4|917.34|908.24|917.8|908.7|917.34|908.24|10
1654822790000|2022-06-10 00:59:50|917.25|908.15|916.89|907.79|917.25|908.15|916.89|907.79|10
1654822800000|2022-06-10 01:00:00|916.84|907.74|916.3|907.2|917.2|908.1|916.21|907.11|21
1654822810000|2022-06-10 01:00:10|916.39|907.29|916.41|907.31|916.55|907.45|916.28|907.18|20
1654822820000|2022-06-10 01:00:20|916.27|907.17|916.06|906.96|916.5|907.4|916.04|906.94|24
1654822830000|2022-06-10 01:00:30|916.05|906.95|915.85|906.75|916.05|906.95|915.85|906.75|8
1654822840000|2022-06-10 01:00:40|915.81|906.71|915.81|906.71|915.81|906.71|915.81|906.71|1
1654822850000|2022-06-10 01:00:50|915.21|906.11|914.58|905.48|915.21|906.11|914.58|905.48|11
1654822860000|2022-06-10 01:01:00|914.61|905.51|914.66|905.56|914.76|905.66|914.58|905.48|10
1654822870000|2022-06-10 01:01:10|914.58|905.48|915.05|905.95|915.05|905.95|914.58|905.48|6
1654822880000|2022-06-10 01:01:20|915.15|906.05|915.1|906|915.7|906.6|915.1|906|18
1654822890000|2022-06-10 01:01:30|915.03|905.93|914.82|905.72|915.03|905.93|914.73|905.63|7
1654822900000|2022-06-10 01:01:40|914.76|905.66|915.07|905.97|915.25|906.15|914.76|905.66|9
1654822910000|2022-06-10 01:01:50|914.91|905.81|914.58|905.48|914.91|905.81|914.58|905.48|10
1654822920000|2022-06-10 01:02:00|914.64|905.54|914.58|905.48|914.64|905.54|914.58|905.48|4
1654822940000|2022-06-10 01:02:20|914.41|905.31|913.8|904.7|914.41|905.31|913.76|904.66|5
1654822950000|2022-06-10 01:02:30|913.79|904.69|913.8|904.7|913.8|904.7|913.79|904.69|2
1654822960000|2022-06-10 01:02:40|913.78|904.68|913.74|904.64|913.78|904.68|913.74|904.64|3
1654822970000|2022-06-10 01:02:50|913.68|904.58|913.67|904.57|913.68|904.58|913.67|904.57|2
1654822980000|2022-06-10 01:03:00|913.8|904.7|913.95|904.85|913.95|904.85|913.75|904.65|6
1654822990000|2022-06-10 01:03:10|914.05|904.95|915.3|906.2|915.3|906.2|914.05|904.95|18
1654823000000|2022-06-10 01:03:20|915.35|906.25|915.5|906.4|915.7|906.6|915.35|906.25|15
1654823010000|2022-06-10 01:03:30|915.55|906.45|915.4|906.3|915.6|906.5|915.4|906.3|6
1654823020000|2022-06-10 01:03:40|915.35|906.25|915.65|906.55|915.65|906.55|915.35|906.25|6
1654823030000|2022-06-10 01:03:50|915.6|906.5|915.55|906.45|915.6|906.5|915.55|906.45|2
1654823040000|2022-06-10 01:04:00|915.65|906.55|916.4|907.3|916.5|907.4|915.65|906.55|10
1654823050000|2022-06-10 01:04:10|916.3|907.2|916.05|906.95|916.35|907.25|915.8|906.7|15
1654823060000|2022-06-10 01:04:20|916.15|907.05|916.8|907.7|917.05|907.95|916.15|907.05|11
1654823070000|2022-06-10 01:04:30|916.85|907.75|916.75|907.65|917.1|908|916.75|907.65|6
1654823080000|2022-06-10 01:04:40|916.7|907.6|916.7|907.6|916.7|907.6|916.5|907.4|9
1654823090000|2022-06-10 01:04:50|916.8|907.7|916.75|907.65|917|907.9|916.75|907.65|14
1654823100000|2022-06-10 01:05:00|916.6|907.5|916.37|907.27|916.6|907.5|916.37|907.27|7
1654823110000|2022-06-10 01:05:10|916.33|907.23|916.29|907.19|916.33|907.23|916.14|907.04|8
1654823120000|2022-06-10 01:05:20|916.39|907.29|916.5|907.4|916.5|907.4|916.34|907.24|6
1654823130000|2022-06-10 01:05:30|916.45|907.35|916.7|907.6|916.7|907.6|916.4|907.3|7
1654823140000|2022-06-10 01:05:40|916.6|907.5|916.6|907.5|916.6|907.5|916.6|907.5|1
1654823150000|2022-06-10 01:05:50|916.55|907.45|917.2|908.1|917.3|908.2|916.55|907.45|5
1654823160000|2022-06-10 01:06:00|917.06|907.96|916.84|907.74|917.06|907.96|916.84|907.74|6
1654823190000|2022-06-10 01:06:30|916.81|907.71|916.37|907.27|916.81|907.71|916.37|907.27|10
1654823200000|2022-06-10 01:06:40|916.36|907.26|916.35|907.25|916.51|907.41|916.35|907.25|10
1654823210000|2022-06-10 01:06:50|916.47|907.37|916.5|907.4|916.66|907.56|916.38|907.28|15
1654823220000|2022-06-10 01:07:00|916.56|907.46|916.56|907.46|916.56|907.46|916.56|907.46|1
1654823230000|2022-06-10 01:07:10|916.49|907.39|916.42|907.32|916.49|907.39|916.31|907.21|8
1654823240000|2022-06-10 01:07:20|916.32|907.22|915.75|906.65|916.42|907.32|915.75|906.65|9
1654823250000|2022-06-10 01:07:30|915.71|906.61|915.43|906.33|915.71|906.61|915.43|906.33|7
1654823260000|2022-06-10 01:07:40|915.38|906.28|915.31|906.21|915.38|906.28|915.31|906.21|2
1654823270000|2022-06-10 01:07:50|915.37|906.27|915.31|906.21|915.43|906.33|915.31|906.21|6
1654823280000|2022-06-10 01:08:00|915.28|906.18|914.65|905.55|915.28|906.18|914.65|905.55|6
1654823290000|2022-06-10 01:08:10|914.61|905.51|914.55|905.45|914.61|905.51|914.55|905.45|2
1654823300000|2022-06-10 01:08:20|914.61|905.51|914.51|905.41|914.61|905.51|914.51|905.41|3
1654823310000|2022-06-10 01:08:30|914.49|905.39|914.49|905.39|914.49|905.39|914.49|905.39|1
1654823320000|2022-06-10 01:08:40|914.5|905.4|914.47|905.37|914.5|905.4|914.47|905.37|2
1654823340000|2022-06-10 01:09:00|914.46|905.36|913.5|904.4|914.46|905.36|913.5|904.4|12
1654823350000|2022-06-10 01:09:10|913.43|904.33|913.43|904.33|913.48|904.38|913.36|904.26|6
1654823360000|2022-06-10 01:09:20|913.53|904.43|915.05|905.95|915.05|905.95|913.53|904.43|17
1654823370000|2022-06-10 01:09:30|914.95|905.85|915.3|906.2|915.3|906.2|914.75|905.65|9
1654823380000|2022-06-10 01:09:40|915.25|906.15|915.2|906.1|915.25|906.15|915.1|906|6
1654823390000|2022-06-10 01:09:50|915.3|906.2|915.15|906.05|915.65|906.55|915.15|906.05|16
1654823400000|2022-06-10 01:10:00|915.2|906.1|915.35|906.25|915.55|906.45|915.2|906.1|7
1654823410000|2022-06-10 01:10:10|915.1|906|914.95|905.85|915.1|906|914.95|905.85|4
1654823420000|2022-06-10 01:10:20|914.8|905.7|914.59|905.49|914.8|905.7|914.59|905.49|4
1654823430000|2022-06-10 01:10:30|914.53|905.43|914.49|905.39|914.53|905.43|914.49|905.39|2
1654823440000|2022-06-10 01:10:40|914.44|905.34|914.36|905.26|914.44|905.34|914.36|905.26|6
1654823450000|2022-06-10 01:10:50|914.44|905.34|914.4|905.3|914.44|905.34|914.31|905.21|7
1654823460000|2022-06-10 01:11:00|914.41|905.31|914.4|905.3|914.44|905.34|914.4|905.3|3
1654823470000|2022-06-10 01:11:10|914.45|905.35|914.44|905.34|914.45|905.35|914.41|905.31|3
1654823490000|2022-06-10 01:11:30|914.51|905.41|914.15|905.05|914.51|905.41|914.15|905.05|7
1654823500000|2022-06-10 01:11:40|914.11|905.01|913.42|904.32|914.11|905.01|913.42|904.32|9
1654823510000|2022-06-10 01:11:50|913.44|904.34|914.2|905.1|914.2|905.1|913.44|904.34|6
1654823520000|2022-06-10 01:12:00|914.15|905.05|914.12|905.02|914.15|905.05|914.02|904.92|7
1654823530000|2022-06-10 01:12:10|914.02|904.92|914.13|905.03|914.3|905.2|914.02|904.92|9
1654823540000|2022-06-10 01:12:20|914.11|905.01|914.17|905.07|914.17|905.07|914.04|904.94|10
1654823550000|2022-06-10 01:12:30|914.12|905.02|914.15|905.05|914.15|905.05|913.89|904.79|7
1654823560000|2022-06-10 01:12:40|914.3|905.2|914.15|905.05|914.3|905.2|914.1|905|6
1654823570000|2022-06-10 01:12:50|914.2|905.1|914.35|905.25|914.45|905.35|914.2|905.1|6
1654823580000|2022-06-10 01:13:00|914.25|905.15|914.17|905.07|914.3|905.2|914.17|905.07|8
1654823590000|2022-06-10 01:13:10|914.08|904.98|913.75|904.65|914.08|904.98|913.75|904.65|7
1654823600000|2022-06-10 01:13:20|913.69|904.59|913.9|904.8|914.02|904.92|913.69|904.59|6
1654823610000|2022-06-10 01:13:30|913.88|904.78|913.88|904.78|913.88|904.78|913.88|904.78|1
1654823620000|2022-06-10 01:13:40|913.92|904.82|914.45|905.35|914.5|905.4|913.92|904.82|5
1654823630000|2022-06-10 01:13:50|914.65|905.55|914.42|905.32|914.65|905.55|914.32|905.22|11
1654823640000|2022-06-10 01:14:00|914.47|905.37|915.35|906.25|915.42|906.32|914.47|905.37|11
1654823650000|2022-06-10 01:14:10|915.4|906.3|915.45|906.35|915.45|906.35|915.4|906.3|2
1654823660000|2022-06-10 01:14:20|915.42|906.32|915.6|906.5|915.6|906.5|915.33|906.23|6
1654823680000|2022-06-10 01:14:40|915.49|906.39|915.39|906.29|915.51|906.41|915.38|906.28|10
1654823690000|2022-06-10 01:14:50|915.3|906.2|915.14|906.04|915.3|906.2|915.14|906.04|4
1654823700000|2022-06-10 01:15:00|915.07|905.97|914.97|905.87|915.09|905.99|914.97|905.87|6
1654823710000|2022-06-10 01:15:10|915|905.9|913.63|904.53|915|905.9|913.63|904.53|7
1654823720000|2022-06-10 01:15:20|913.75|904.65|913.57|904.47|913.81|904.71|913.54|904.44|9
1654823730000|2022-06-10 01:15:30|913.63|904.53|914.29|905.19|914.29|905.19|913.63|904.53|6
1654823740000|2022-06-10 01:15:40|914.34|905.24|915.15|906.05|915.15|906.05|914.34|905.24|8
1654823750000|2022-06-10 01:15:50|915.2|906.1|915.29|906.19|915.31|906.21|915.2|906.1|4
1654823760000|2022-06-10 01:16:00|915.4|906.3|915.22|906.12|915.4|906.3|915.22|906.12|5
1654823770000|2022-06-10 01:16:10|915.25|906.15|916.15|907.05|916.2|907.1|915.25|906.15|11
1654823780000|2022-06-10 01:16:20|916.11|907.01|916.3|907.2|916.3|907.2|916.07|906.97|8
1654823790000|2022-06-10 01:16:30|916.29|907.19|916.3|907.2|916.3|907.2|916.29|907.19|2
1654823800000|2022-06-10 01:16:40|916.4|907.3|916.79|907.69|916.79|907.69|916.4|907.3|8
1654823810000|2022-06-10 01:16:50|916.87|907.77|916.41|907.31|916.87|907.77|916.41|907.31|7
1654823820000|2022-06-10 01:17:00|916.5|907.4|916.8|907.7|916.85|907.75|916.5|907.4|5
1654823830000|2022-06-10 01:17:10|917.05|907.95|917.55|908.45|917.55|908.45|917.05|907.95|13
1654823840000|2022-06-10 01:17:20|917.65|908.55|918.55|909.45|918.95|909.85|917.65|908.55|23
1654823850000|2022-06-10 01:17:30|918.5|909.4|917.7|908.6|918.5|909.4|917.64|908.54|10
1654823860000|2022-06-10 01:17:40|917.75|908.65|917.64|908.54|917.93|908.83|917.6|908.5|13
1654823870000|2022-06-10 01:17:50|917.68|908.58|918.18|909.08|918.18|909.08|917.68|908.58|5
1654823880000|2022-06-10 01:18:00|918.14|909.04|918.22|909.12|918.22|909.12|918.14|909.04|4
1654823890000|2022-06-10 01:18:10|918.37|909.27|919.1|910|919.1|910|918.37|909.27|9
1654823900000|2022-06-10 01:18:20|919.15|910.05|919.2|910.1|919.2|910.1|919.15|910.05|2
1654823910000|2022-06-10 01:18:30|919.45|910.35|919.14|910.04|920.1|911|919.14|910.04|18
1654823920000|2022-06-10 01:18:40|919.08|909.98|918.82|909.72|919.08|909.98|918.82|909.72|3
1654823930000|2022-06-10 01:18:50|918.88|909.78|918.82|909.72|918.93|909.83|918.81|909.71|11
1654823940000|2022-06-10 01:19:00|918.56|909.46|918.55|909.45|918.56|909.46|918.48|909.38|5
1654823950000|2022-06-10 01:19:10|918.54|909.44|918.55|909.45|918.62|909.52|918.37|909.27|12
1654823960000|2022-06-10 01:19:20|918.54|909.44|918.45|909.35|918.54|909.44|918.45|909.35|3
1654823970000|2022-06-10 01:19:30|918.46|909.36|918.52|909.42|918.54|909.44|918.46|909.36|14
1654823980000|2022-06-10 01:19:40|918.66|909.56|920.1|911|920.3|911.2|918.61|909.51|20
1654823990000|2022-06-10 01:19:50|920.05|910.95|919.69|910.59|920.2|911.1|919.69|910.59|18
1654824000000|2022-06-10 01:20:00|919.7|910.6|919.7|910.6|919.8|910.7|919.7|910.6|6
1654824010000|2022-06-10 01:20:10|919.75|910.65|919.69|910.59|919.95|910.85|919.64|910.54|11
1654824020000|2022-06-10 01:20:20|919.74|910.64|921.05|911.95|921.4|912.3|919.74|910.64|31
1654824030000|2022-06-10 01:20:30|921|911.9|919.58|910.48|921|911.9|919.58|910.48|14
1654824040000|2022-06-10 01:20:40|919.53|910.43|919.72|910.62|919.75|910.65|919.53|910.43|9
1654824050000|2022-06-10 01:20:50|920.07|910.97|920.03|910.93|920.13|911.03|920.03|910.93|6
1654824060000|2022-06-10 01:21:00|920.08|910.98|920.5|911.4|921|911.9|920.08|910.98|15
1654824070000|2022-06-10 01:21:10|920.45|911.35|919.72|910.62|920.45|911.35|919.72|910.62|8
1654824080000|2022-06-10 01:21:20|919.68|910.58|919.52|910.42|919.68|910.58|919.52|910.42|2
1654824090000|2022-06-10 01:21:30|919.65|910.55|919.78|910.68|919.78|910.68|919.65|910.55|2
1654824100000|2022-06-10 01:21:40|919.75|910.65|919.64|910.54|919.75|910.65|919.64|910.54|6
1654824110000|2022-06-10 01:21:50|919.6|910.5|919.65|910.55|919.71|910.61|919.6|910.5|12
1654824120000|2022-06-10 01:22:00|919.64|910.54|919.28|910.18|919.73|910.63|919.23|910.13|14
1654824130000|2022-06-10 01:22:10|919.27|910.17|918.79|909.69|919.27|910.17|918.79|909.69|8
1654824140000|2022-06-10 01:22:20|918.78|909.68|918.82|909.72|918.82|909.72|918.78|909.68|5
1654824150000|2022-06-10 01:22:30|918.8|909.7|918.47|909.37|918.8|909.7|918.43|909.33|13
1654824160000|2022-06-10 01:22:40|918.49|909.39|918.73|909.63|918.73|909.63|918.49|909.39|7
1654824170000|2022-06-10 01:22:50|918.84|909.74|919.32|910.22|919.34|910.24|918.84|909.74|8
1654824180000|2022-06-10 01:23:00|919.46|910.36|919.54|910.44|919.54|910.44|919.41|910.31|6
1654824190000|2022-06-10 01:23:10|919.66|910.56|920.5|911.4|920.5|911.4|919.66|910.56|9
1654824200000|2022-06-10 01:23:20|920.45|911.35|920.3|911.2|920.45|911.35|920.3|911.2|4
1654824210000|2022-06-10 01:23:30|920.35|911.25|920.4|911.3|920.4|911.3|920.35|911.25|2
1654824220000|2022-06-10 01:23:40|920.55|911.45|920.45|911.35|920.65|911.55|920.45|911.35|8
1654824230000|2022-06-10 01:23:50|920.5|911.4|920.55|911.45|920.6|911.5|920.5|911.4|5
1654824240000|2022-06-10 01:24:00|920.5|911.4|920.35|911.25|920.5|911.4|920.35|911.25|4
1654824250000|2022-06-10 01:24:10|920.15|911.05|920.15|911.05|920.2|911.1|920.15|911.05|3
1654824260000|2022-06-10 01:24:20|920.25|911.15|920.2|911.1|920.25|911.15|920.2|911.1|2
1654824300000|2022-06-10 01:25:00|920.35|911.25|920.24|911.14|920.35|911.25|920.2|911.1|7
1654824310000|2022-06-10 01:25:10|920.29|911.19|920.29|911.19|920.29|911.19|920.29|911.19|1
1654824330000|2022-06-10 01:25:30|920.44|911.34|920.49|911.39|920.49|911.39|920.44|911.34|2
1654824340000|2022-06-10 01:25:40|920.44|911.34|920.44|911.34|920.49|911.39|920.44|911.34|9
1654824350000|2022-06-10 01:25:50|920.39|911.29|920.42|911.32|920.46|911.36|920.39|911.29|3
1654824360000|2022-06-10 01:26:00|920.46|911.36|920.35|911.25|920.51|911.41|920.25|911.15|7
1654824380000|2022-06-10 01:26:20|920.11|911.01|920.11|911.01|920.11|911.01|920.11|911.01|1
1654824390000|2022-06-10 01:26:30|920.2|911.1|920.35|911.25|920.4|911.3|920.2|911.1|4
1654824400000|2022-06-10 01:26:40|920.3|911.2|920.35|911.25|920.35|911.25|920.3|911.2|2
1654824420000|2022-06-10 01:27:00|920.45|911.35|920.45|911.35|920.45|911.35|920.45|911.35|1
1654824430000|2022-06-10 01:27:10|920.4|911.3|920.6|911.5|920.6|911.5|920.4|911.3|7
1654824440000|2022-06-10 01:27:20|920.55|911.45|920.38|911.28|920.55|911.45|920.38|911.28|4
1654824450000|2022-06-10 01:27:30|920.32|911.22|920.11|911.01|920.5|911.4|920.11|911.01|7
1654824460000|2022-06-10 01:27:40|919.53|910.43|919.52|910.42|919.53|910.43|919.46|910.36|4
1654824470000|2022-06-10 01:27:50|919.5|910.4|919.66|910.56|919.7|910.6|919.41|910.31|10
1654824480000|2022-06-10 01:28:00|919.7|910.6|919.61|910.51|919.7|910.6|919.61|910.51|5
1654824490000|2022-06-10 01:28:10|919.65|910.55|919.65|910.55|919.65|910.55|919.65|910.55|1
1654824510000|2022-06-10 01:28:30|919.61|910.51|919.55|910.45|919.61|910.51|919.55|910.45|2
1654824520000|2022-06-10 01:28:40|919.51|910.41|919.55|910.45|919.57|910.47|919.51|910.41|4
1654824530000|2022-06-10 01:28:50|919.61|910.51|919.7|910.6|919.7|910.6|919.59|910.49|4
1654824540000|2022-06-10 01:29:00|919.75|910.65|920.29|911.19|920.34|911.24|919.75|910.65|8
1654824550000|2022-06-10 01:29:10|920.45|911.35|920.42|911.32|920.45|911.35|920.42|911.32|2
1654824560000|2022-06-10 01:29:20|920.6|911.5|920.6|911.5|920.6|911.5|920.6|911.5|1
1654824570000|2022-06-10 01:29:30|920.5|911.4|920.45|911.35|920.5|911.4|920.45|911.35|4
1654824580000|2022-06-10 01:29:40|920.5|911.4|920.5|911.4|920.5|911.4|920.45|911.35|5
1654824590000|2022-06-10 01:29:50|920.6|911.5|920.5|911.4|920.6|911.5|920.5|911.4|3
1654824600000|2022-06-10 01:30:00|920.55|911.45|920.45|911.35|920.55|911.45|920.45|911.35|5
1654824610000|2022-06-10 01:30:10|920.32|911.22|920.5|911.4|920.5|911.4|920.32|911.22|7
1654824620000|2022-06-10 01:30:20|920.6|911.5|921|911.9|921.05|911.95|920.6|911.5|4
1654824630000|2022-06-10 01:30:30|920.95|911.85|920.6|911.5|920.95|911.85|920.6|911.5|4
1654824640000|2022-06-10 01:30:40|920.49|911.39|920.15|911.05|920.49|911.39|920.15|911.05|2
1654824650000|2022-06-10 01:30:50|920.07|910.97|920.07|910.97|920.07|910.97|920.07|910.97|1
1654824660000|2022-06-10 01:31:00|920.1|911|920.3|911.2|920.3|911.2|920.1|911|2
1654824670000|2022-06-10 01:31:10|920.2|911.1|920.15|911.05|920.2|911.1|920.15|911.05|6
1654824680000|2022-06-10 01:31:20|920.2|911.1|920.03|910.93|920.2|911.1|920.03|910.93|5
1654824690000|2022-06-10 01:31:30|920.08|910.98|920.04|910.94|920.25|911.15|920.04|910.94|5
1654824700000|2022-06-10 01:31:40|919.99|910.89|919.65|910.55|919.99|910.89|919.65|910.55|4
1654824710000|2022-06-10 01:31:50|919.5|910.4|919.5|910.4|919.5|910.4|919.5|910.4|1
1654824720000|2022-06-10 01:32:00|919.57|910.47|919.58|910.48|919.67|910.57|919.57|910.47|4
1654824730000|2022-06-10 01:32:10|919.52|910.42|919.42|910.32|919.52|910.42|919.42|910.32|5
1654824740000|2022-06-10 01:32:20|919.47|910.37|919.52|910.42|919.52|910.42|919.47|910.37|2
1654824760000|2022-06-10 01:32:40|919.57|910.47|919.57|910.47|919.57|910.47|919.57|910.47|1
1654824770000|2022-06-10 01:32:50|919.52|910.42|919.52|910.42|919.52|910.42|919.52|910.42|1
1654824780000|2022-06-10 01:33:00|919.47|910.37|919.47|910.37|919.47|910.37|919.47|910.37|1
1654824790000|2022-06-10 01:33:10|919.42|910.32|919.27|910.17|919.42|910.32|919.27|910.17|2
1654824800000|2022-06-10 01:33:20|919.24|910.14|918.9|909.8|919.24|910.14|918.69|909.59|11
1654824810000|2022-06-10 01:33:30|918.94|909.84|919.81|910.71|919.81|910.71|918.94|909.84|12
1654824820000|2022-06-10 01:33:40|919.8|910.7|920|910.9|920.05|910.95|919.8|910.7|5
1654824830000|2022-06-10 01:33:50|919.98|910.88|919.96|910.86|919.98|910.88|919.96|910.86|2
1654824840000|2022-06-10 01:34:00|920|910.9|920.15|911.05|920.15|911.05|920|910.9|4
1654824850000|2022-06-10 01:34:10|920.2|911.1|920.35|911.25|920.35|911.25|920.15|911.05|5
1654824860000|2022-06-10 01:34:20|920.25|911.15|920.1|911|920.25|911.15|920.1|911|4
1654824870000|2022-06-10 01:34:30|920.05|910.95|919.95|910.85|920.05|910.95|919.95|910.85|2
1654824880000|2022-06-10 01:34:40|920|910.9|920.1|911|920.1|911|920|910.9|2
1654824890000|2022-06-10 01:34:50|920.05|910.95|920|910.9|920.05|910.95|920|910.9|2
1654824900000|2022-06-10 01:35:00|920.05|910.95|919.75|910.65|920.1|911|919.75|910.65|7
1654824910000|2022-06-10 01:35:10|919.8|910.7|919.9|910.8|919.9|910.8|919.75|910.65|8
1654824920000|2022-06-10 01:35:20|919.95|910.85|919.95|910.85|919.95|910.85|919.95|910.85|1
1654824930000|2022-06-10 01:35:30|919.85|910.75|919.85|910.75|919.85|910.75|919.85|910.75|1
1654824940000|2022-06-10 01:35:40|919.8|910.7|919.82|910.72|919.82|910.72|919.75|910.65|3
1654824950000|2022-06-10 01:35:50|919.75|910.65|919.6|910.5|919.82|910.72|919.6|910.5|6
1654824960000|2022-06-10 01:36:00|919.55|910.45|919.5|910.4|919.55|910.45|919.5|910.4|3
1654824970000|2022-06-10 01:36:10|919.55|910.45|920.15|911.05|920.15|911.05|919.55|910.45|6
1654824980000|2022-06-10 01:36:20|919.95|910.85|919.65|910.55|919.95|910.85|919.65|910.55|4
1654825000000|2022-06-10 01:36:40|919.6|910.5|919.55|910.45|919.6|910.5|919.55|910.45|2
1654825020000|2022-06-10 01:37:00|919.27|910.17|919.3|910.2|919.3|910.2|919.13|910.03|11
1654825030000|2022-06-10 01:37:10|919.34|910.24|919.72|910.62|920|910.9|919.34|910.24|10
1654825040000|2022-06-10 01:37:20|919.77|910.67|919.7|910.6|919.77|910.67|919.7|910.6|2
1654825050000|2022-06-10 01:37:30|919.65|910.55|919.65|910.55|919.7|910.6|919.6|910.5|4
1654825060000|2022-06-10 01:37:40|919.7|910.6|919.75|910.65|919.8|910.7|919.63|910.53|5
1654825080000|2022-06-10 01:38:00|919.9|910.8|919.9|910.8|919.9|910.8|919.9|910.8|1
1654825090000|2022-06-10 01:38:10|919.95|910.85|919.75|910.65|919.95|910.85|919.75|910.65|4
1654825100000|2022-06-10 01:38:20|919.85|910.75|919.55|910.45|919.85|910.75|919.55|910.45|7
1654825110000|2022-06-10 01:38:30|919.65|910.55|919.6|910.5|919.65|910.55|919.6|910.5|2
1654825120000|2022-06-10 01:38:40|919.55|910.45|919.5|910.4|919.55|910.45|919.5|910.4|2
1654825130000|2022-06-10 01:38:50|919.55|910.45|919.24|910.14|919.55|910.45|919.14|910.04|7
1654825140000|2022-06-10 01:39:00|919.15|910.05|919.6|910.5|919.6|910.5|919.15|910.05|12
1654825150000|2022-06-10 01:39:10|919.65|910.55|919.7|910.6|919.75|910.65|919.65|910.55|3
1654825160000|2022-06-10 01:39:20|919.75|910.65|919.85|910.75|919.85|910.75|919.75|910.65|2
1654825170000|2022-06-10 01:39:30|920|910.9|920.05|910.95|920.05|910.95|919.95|910.85|4
1654825180000|2022-06-10 01:39:40|920|910.9|919.95|910.85|920|910.9|919.95|910.85|2
1654825190000|2022-06-10 01:39:50|920.05|910.95|920.05|910.95|920.05|910.95|920.05|910.95|1
1654825210000|2022-06-10 01:40:10|919.91|910.81|919.75|910.65|919.95|910.85|919.75|910.65|4
1654825220000|2022-06-10 01:40:20|919.85|910.75|919.8|910.7|919.85|910.75|919.6|910.5|7
1654825230000|2022-06-10 01:40:30|919.73|910.63|919.8|910.7|919.8|910.7|919.7|910.6|5
1654825240000|2022-06-10 01:40:40|919.75|910.65|919.75|910.65|919.75|910.65|919.75|910.65|1
1654825270000|2022-06-10 01:41:10|919.85|910.75|919.8|910.7|919.85|910.75|919.8|910.7|2
1654825330000|2022-06-10 01:42:10|919.75|910.65|919.97|910.87|920.02|910.92|919.75|910.65|5
1654825340000|2022-06-10 01:42:20|919.92|910.82|919.96|910.86|919.96|910.86|919.84|910.74|5
1654825350000|2022-06-10 01:42:30|920.06|910.96|920.01|910.91|920.06|910.96|919.96|910.86|4
1654825360000|2022-06-10 01:42:40|919.96|910.86|919.83|910.73|919.96|910.86|919.83|910.73|4
1654825370000|2022-06-10 01:42:50|919.88|910.78|919.88|910.78|919.88|910.78|919.88|910.78|1
1654825380000|2022-06-10 01:43:00|919.93|910.83|919.98|910.88|920.08|910.98|919.93|910.83|6
1654825410000|2022-06-10 01:43:30|919.76|910.66|919.96|910.86|919.96|910.86|919.76|910.66|8
1654825420000|2022-06-10 01:43:40|919.93|910.83|919.79|910.69|919.93|910.83|919.78|910.68|6
1654825430000|2022-06-10 01:43:50|919.78|910.68|919.42|910.32|919.78|910.68|919.42|910.32|8
1654825440000|2022-06-10 01:44:00|919.46|910.36|919.47|910.37|919.47|910.37|919.45|910.35|3
1654825450000|2022-06-10 01:44:10|919.46|910.36|919.51|910.41|919.51|910.41|919.46|910.36|2
1654825460000|2022-06-10 01:44:20|919.46|910.36|919.28|910.18|919.46|910.36|919.23|910.13|7
1654825470000|2022-06-10 01:44:30|919.29|910.19|919.28|910.18|919.29|910.19|919.28|910.18|2
1654825480000|2022-06-10 01:44:40|919.26|910.16|919.26|910.16|919.28|910.18|919.26|910.16|7
1654825490000|2022-06-10 01:44:50|919.33|910.23|919.16|910.06|919.41|910.31|919.16|910.06|5
1654825500000|2022-06-10 01:45:00|919.19|910.09|919.55|910.45|919.6|910.5|919.16|910.06|8
1654825510000|2022-06-10 01:45:10|919.5|910.4|919.29|910.19|919.5|910.4|919.26|910.16|6
1654825520000|2022-06-10 01:45:20|919.27|910.17|919.16|910.06|919.27|910.17|919.16|910.06|4
1654825530000|2022-06-10 01:45:30|919.1|910|919.1|910|919.1|910|919.1|910|1
1654825540000|2022-06-10 01:45:40|919.16|910.06|919.16|910.06|919.16|910.06|919.16|910.06|1
1654825550000|2022-06-10 01:45:50|919.12|910.02|919.12|910.02|919.12|910.02|919.12|910.02|1
1654825570000|2022-06-10 01:46:10|919.08|909.98|919.08|909.98|919.08|909.98|919.08|909.98|1
1654825580000|2022-06-10 01:46:20|918.5|909.4|918.41|909.31|918.5|909.4|918.41|909.31|6
1654825620000|2022-06-10 01:47:00|918.04|908.94|917.86|908.76|918.04|908.94|917.86|908.76|10
1654825630000|2022-06-10 01:47:10|918.06|908.96|918.06|908.96|918.06|908.96|918.06|908.96|1
1654825640000|2022-06-10 01:47:20|917.93|908.83|917.93|908.83|917.95|908.85|917.67|908.57|13
1654825650000|2022-06-10 01:47:30|917.96|908.86|918.24|909.14|918.24|909.14|917.96|908.86|9
1654825660000|2022-06-10 01:47:40|918.25|909.15|918.25|909.15|918.28|909.18|918.24|909.14|5
1654825680000|2022-06-10 01:48:00|918.23|909.13|918.28|909.18|918.3|909.2|918.23|909.13|4
1654825690000|2022-06-10 01:48:10|918.3|909.2|918.7|909.6|918.7|909.6|918.28|909.18|13
1654825700000|2022-06-10 01:48:20|918.81|909.71|918.88|909.78|918.94|909.84|918.76|909.66|9
1654825710000|2022-06-10 01:48:30|918.77|909.67|918.81|909.71|918.82|909.72|918.59|909.49|9
1654825720000|2022-06-10 01:48:40|918.82|909.72|918.67|909.57|918.82|909.72|918.67|909.57|4
1654825730000|2022-06-10 01:48:50|918.56|909.46|918.46|909.36|918.56|909.46|918.46|909.36|2
1654825740000|2022-06-10 01:49:00|918.4|909.3|918.57|909.47|918.57|909.47|918.12|909.02|16
1654825750000|2022-06-10 01:49:10|918.56|909.46|918.66|909.56|918.66|909.56|918.56|909.46|2
1654825760000|2022-06-10 01:49:20|918.65|909.55|918.62|909.52|918.66|909.56|918.62|909.52|3
1654825770000|2022-06-10 01:49:30|918.67|909.57|918.61|909.51|918.67|909.57|918.61|909.51|5
1654825790000|2022-06-10 01:49:50|918.56|909.46|918.61|909.51|918.61|909.51|918.56|909.46|2
1654825810000|2022-06-10 01:50:10|918.56|909.46|918.51|909.41|918.56|909.46|918.51|909.41|2
1654825820000|2022-06-10 01:50:20|918.55|909.45|918.61|909.51|918.61|909.51|918.55|909.45|2
1654825840000|2022-06-10 01:50:40|918.56|909.46|918.11|909.01|918.56|909.46|918.11|909.01|8
1654825850000|2022-06-10 01:50:50|918.05|908.95|918.09|908.99|918.16|909.06|918.05|908.95|5
1654825860000|2022-06-10 01:51:00|918.11|909.01|917.87|908.77|918.11|909.01|917.87|908.77|7
1654825880000|2022-06-10 01:51:20|917.86|908.76|917.9|908.8|917.92|908.82|917.86|908.76|5
1654825890000|2022-06-10 01:51:30|917.95|908.85|918.05|908.95|918.05|908.95|917.95|908.85|4
1654825900000|2022-06-10 01:51:40|918.1|909|918.35|909.25|918.35|909.25|918.1|909|3
1654825910000|2022-06-10 01:51:50|918.3|909.2|918.25|909.15|918.3|909.2|918.25|909.15|2
1654825920000|2022-06-10 01:52:00|918.3|909.2|918.75|909.65|918.95|909.85|918.3|909.2|10
1654825930000|2022-06-10 01:52:10|918.8|909.7|918.8|909.7|918.8|909.7|918.8|909.7|1
1654825940000|2022-06-10 01:52:20|918.85|909.75|918.9|909.8|919|909.9|918.85|909.75|6
1654825950000|2022-06-10 01:52:30|918.75|909.65|918.71|909.61|918.75|909.65|918.51|909.41|5
1654825960000|2022-06-10 01:52:40|918.81|909.71|918.95|909.85|919|909.9|918.81|909.71|4
1654825970000|2022-06-10 01:52:50|919.05|909.95|919.05|909.95|919.2|910.1|919|909.9|7
1654825980000|2022-06-10 01:53:00|919|909.9|919|909.9|919|909.9|919|909.9|1
1654826000000|2022-06-10 01:53:20|918.92|909.82|918.56|909.46|918.92|909.82|918.56|909.46|5
1654826010000|2022-06-10 01:53:30|918.48|909.38|918.48|909.38|918.48|909.38|918.48|909.38|1
1654826020000|2022-06-10 01:53:40|918.42|909.32|917.94|908.84|918.42|909.32|917.94|908.84|7
1654826030000|2022-06-10 01:53:50|917.92|908.82|918.05|908.95|918.05|908.95|917.89|908.79|15
1654826040000|2022-06-10 01:54:00|918.04|908.94|917.77|908.67|918.04|908.94|917.77|908.67|8
1654826050000|2022-06-10 01:54:10|917.75|908.65|917.32|908.22|917.75|908.65|917.32|908.22|5
1654826060000|2022-06-10 01:54:20|917.34|908.24|917.35|908.25|917.35|908.25|917.22|908.12|8
1654826070000|2022-06-10 01:54:30|917.42|908.32|917.55|908.45|917.72|908.62|917.41|908.31|13
1654826080000|2022-06-10 01:54:40|917.37|908.27|917.3|908.2|917.37|908.27|917.26|908.16|6
1654826090000|2022-06-10 01:54:50|917.35|908.25|917.33|908.23|917.35|908.25|917.27|908.17|9
1654826100000|2022-06-10 01:55:00|917.37|908.27|918.14|909.04|918.14|909.04|917.37|908.27|16
1654826110000|2022-06-10 01:55:10|918.11|909.01|918.14|909.04|918.19|909.09|918.09|908.99|11
1654826120000|2022-06-10 01:55:20|918.16|909.06|918.19|909.09|918.21|909.11|918.16|909.06|3
1654826130000|2022-06-10 01:55:30|918.21|909.11|918.19|909.09|918.21|909.11|918.19|909.09|4
1654826140000|2022-06-10 01:55:40|918.17|909.07|918.06|908.96|918.19|909.09|918.06|908.96|7
1654826150000|2022-06-10 01:55:50|918.12|909.02|918.12|909.02|918.12|909.02|918.12|909.02|1
1654826160000|2022-06-10 01:56:00|918.21|909.11|918.49|909.39|918.6|909.5|918.21|909.11|10
1654826170000|2022-06-10 01:56:10|918.48|909.38|918.46|909.36|918.48|909.38|918.46|909.36|2
1654826180000|2022-06-10 01:56:20|918.42|909.32|918.84|909.74|918.84|909.74|918.42|909.32|8
1654826190000|2022-06-10 01:56:30|918.92|909.82|918.97|909.87|918.97|909.87|918.92|909.82|4
1654826200000|2022-06-10 01:56:40|919.08|909.98|919.08|909.98|919.08|909.98|919.08|909.98|1
1654826220000|2022-06-10 01:57:00|919.03|909.93|919.03|909.93|919.03|909.93|919.03|909.93|1
1654826230000|2022-06-10 01:57:10|919.08|909.98|918.91|909.81|919.08|909.98|918.91|909.81|4
1654826240000|2022-06-10 01:57:20|918.98|909.88|918.93|909.83|919.03|909.93|918.93|909.83|6
1654826250000|2022-06-10 01:57:30|918.91|909.81|919.03|909.93|919.03|909.93|918.91|909.81|3
1654826260000|2022-06-10 01:57:40|918.9|909.8|918.42|909.32|918.9|909.8|918.42|909.32|6
1654826270000|2022-06-10 01:57:50|918.34|909.24|918.58|909.48|918.65|909.55|918.34|909.24|12
1654826280000|2022-06-10 01:58:00|918.56|909.46|918.5|909.4|918.56|909.46|918.43|909.33|8
1654826290000|2022-06-10 01:58:10|918.55|909.45|918.49|909.39|918.57|909.47|918.47|909.37|6
1654826300000|2022-06-10 01:58:20|918.47|909.37|918.99|909.89|919|909.9|918.47|909.37|8
1654826320000|2022-06-10 01:58:40|918.91|909.81|918.98|909.88|918.98|909.88|918.77|909.67|8
1654826330000|2022-06-10 01:58:50|918.93|909.83|918.93|909.83|918.93|909.83|918.93|909.83|1
1654826340000|2022-06-10 01:59:00|918.91|909.81|918.66|909.56|918.91|909.81|918.66|909.56|4
1654826350000|2022-06-10 01:59:10|918.62|909.52|918.62|909.52|918.62|909.52|918.62|909.52|1
1654826380000|2022-06-10 01:59:40|918.54|909.44|918.12|909.02|918.54|909.44|918.12|909.02|5
1654826400000|2022-06-10 02:00:00|917.93|908.83|917.93|908.83|917.93|908.83|917.93|908.83|1
1654826460000|2022-06-10 02:01:00|918.01|908.91|918.17|909.07|918.26|909.16|918.01|908.91|20
1654826470000|2022-06-10 02:01:10|918.15|909.05|918.12|909.02|918.29|909.19|918.12|909.02|12
1654826480000|2022-06-10 02:01:20|918.08|908.98|918.28|909.18|918.29|909.19|918.06|908.96|14
1654826490000|2022-06-10 02:01:30|918.38|909.28|918.4|909.3|918.46|909.36|918.38|909.28|11
1654826500000|2022-06-10 02:01:40|918.29|909.19|918.36|909.26|918.36|909.26|918.29|909.19|8
1654826510000|2022-06-10 02:01:50|918.41|909.31|918.41|909.31|918.41|909.31|918.41|909.31|1
1654826520000|2022-06-10 02:02:00|918.33|909.23|918.34|909.24|918.34|909.24|918.33|909.23|2
1654826530000|2022-06-10 02:02:10|918.49|909.39|918.44|909.34|918.49|909.39|918.44|909.34|2
1654826560000|2022-06-10 02:02:40|918.49|909.39|919.05|909.95|919.05|909.95|918.49|909.39|7
1654826590000|2022-06-10 02:03:10|918.9|909.8|918.77|909.67|918.9|909.8|918.62|909.52|6
1654826600000|2022-06-10 02:03:20|918.95|909.85|919.15|910.05|919.15|910.05|918.95|909.85|7
1654826610000|2022-06-10 02:03:30|919.25|910.15|919.25|910.15|919.25|910.15|919.2|910.1|3
1654826630000|2022-06-10 02:03:50|919.4|910.3|920.13|911.03|920.13|911.03|919.4|910.3|7
1654826640000|2022-06-10 02:04:00|920.04|910.94|920.14|911.04|920.19|911.09|919.83|910.73|12
1654826650000|2022-06-10 02:04:10|920.09|910.99|920.14|911.04|920.14|911.04|920.04|910.94|4
1654826660000|2022-06-10 02:04:20|920.29|911.19|920.29|911.19|920.29|911.19|920.24|911.14|3
1654826680000|2022-06-10 02:04:40|920.39|911.29|920.65|911.55|921.05|911.95|920.39|911.29|9
1654826700000|2022-06-10 02:05:00|920.75|911.65|921.1|912|921.1|912|920.75|911.65|6
1654826710000|2022-06-10 02:05:10|921.25|912.15|921.95|912.85|922|912.9|921.2|912.1|13
1654826720000|2022-06-10 02:05:20|922.1|913|922.55|913.45|922.6|913.5|922.1|913|10
1654826730000|2022-06-10 02:05:30|922.6|913.5|923.1|914|923.1|914|922.6|913.5|6
1654826740000|2022-06-10 02:05:40|923.15|914.05|923.1|914|923.15|914.05|923.1|914|4
1654826750000|2022-06-10 02:05:50|923.05|913.95|923.1|914|923.1|914|923.05|913.95|4
1654826760000|2022-06-10 02:06:00|923.25|914.15|923.2|914.1|923.25|914.15|923.2|914.1|2
1654826770000|2022-06-10 02:06:10|923.15|914.05|923.55|914.45|923.8|914.7|923.15|914.05|15
1654826780000|2022-06-10 02:06:20|923.5|914.4|923.45|914.35|923.5|914.4|923.45|914.35|2
1654826790000|2022-06-10 02:06:30|923.35|914.25|923.25|914.15|923.35|914.25|923.25|914.15|5
1654826800000|2022-06-10 02:06:40|923.2|914.1|923.05|913.95|923.2|914.1|923.05|913.95|8
1654826810000|2022-06-10 02:06:50|922.73|913.63|921.5|912.4|922.73|913.63|921.5|912.4|12
1654826820000|2022-06-10 02:07:00|921.55|912.45|921.69|912.59|921.95|912.85|921.55|912.45|6
1654826830000|2022-06-10 02:07:10|921.64|912.54|921.2|912.1|921.64|912.54|921.2|912.1|10
1654826850000|2022-06-10 02:07:30|921.11|912.01|920.66|911.56|921.11|912.01|920.62|911.52|6
1654826860000|2022-06-10 02:07:40|920.76|911.66|920.64|911.54|920.85|911.75|920.64|911.54|3
1654826870000|2022-06-10 02:07:50|920.58|911.48|920.58|911.48|920.58|911.48|920.58|911.48|1
1654826880000|2022-06-10 02:08:00|920.68|911.58|920.63|911.53|920.68|911.58|920.63|911.53|2
1654826890000|2022-06-10 02:08:10|920.58|911.48|920.51|911.41|920.58|911.48|920.51|911.41|2
1654826900000|2022-06-10 02:08:20|920.59|911.49|920.68|911.58|920.7|911.6|920.57|911.47|7
1654826910000|2022-06-10 02:08:30|920.63|911.53|920.68|911.58|920.73|911.63|920.63|911.53|4
1654826920000|2022-06-10 02:08:40|920.57|911.47|920.72|911.62|920.72|911.62|920.57|911.47|2
1654826930000|2022-06-10 02:08:50|920.67|911.57|920.73|911.63|920.85|911.75|920.67|911.57|4
1654826940000|2022-06-10 02:09:00|920.72|911.62|920.72|911.62|920.72|911.62|920.72|911.62|1
1654826960000|2022-06-10 02:09:20|920.83|911.73|920.68|911.58|920.83|911.73|920.68|911.58|4
1654826970000|2022-06-10 02:09:30|920.51|911.41|920.33|911.23|920.51|911.41|920.32|911.22|4
1654826980000|2022-06-10 02:09:40|920.24|911.14|920.23|911.13|920.24|911.14|920.08|910.98|6
1654826990000|2022-06-10 02:09:50|920.15|911.05|920.01|910.91|920.15|911.05|920.01|910.91|5
1654827010000|2022-06-10 02:10:10|920.08|910.98|920.05|910.95|920.15|911.05|920.05|910.95|6
1654827020000|2022-06-10 02:10:20|920.01|910.91|920.32|911.22|920.38|911.28|920.01|910.91|5
1654827040000|2022-06-10 02:10:40|920.21|911.11|920.05|910.95|920.21|911.11|920.05|910.95|5
1654827050000|2022-06-10 02:10:50|920.11|911.01|920.11|911.01|920.16|911.06|920.11|911.01|7
1654827060000|2022-06-10 02:11:00|920.13|911.03|920.26|911.16|920.36|911.26|920.11|911.01|5
1654827070000|2022-06-10 02:11:10|920.31|911.21|922.2|913.1|922.2|913.1|920.31|911.21|17
1654827080000|2022-06-10 02:11:20|922.14|913.04|921.8|912.7|922.14|913.04|921.66|912.56|22
1654827090000|2022-06-10 02:11:30|921.72|912.62|921.95|912.85|921.95|912.85|921.72|912.62|6
1654827100000|2022-06-10 02:11:40|922.03|912.93|921.65|912.55|922.03|912.93|921.65|912.55|12
1654827110000|2022-06-10 02:11:50|921.63|912.53|921.3|912.2|921.7|912.6|921.3|912.2|15
1654827120000|2022-06-10 02:12:00|921.33|912.23|921.33|912.23|921.33|912.23|921.33|912.23|1
1654827130000|2022-06-10 02:12:10|921.32|912.22|921.15|912.05|921.32|912.22|921.15|912.05|11
1654827140000|2022-06-10 02:12:20|921.14|912.04|920.54|911.44|921.14|912.04|920.3|911.2|11
1654827150000|2022-06-10 02:12:30|920.53|911.43|920.29|911.19|920.53|911.43|920.29|911.19|6
1654827160000|2022-06-10 02:12:40|920.34|911.24|920.14|911.04|920.48|911.38|920.14|911.04|7
1654827170000|2022-06-10 02:12:50|920.18|911.08|920.29|911.19|920.34|911.24|920.18|911.08|4
1654827180000|2022-06-10 02:13:00|920.24|911.14|920.17|911.07|920.24|911.14|920.17|911.07|2
1654827190000|2022-06-10 02:13:10|920.13|911.03|920.13|911.03|920.13|911.03|920.13|911.03|1
1654827200000|2022-06-10 02:13:20|920.1|911|920.1|911|920.1|911|920.1|911|1
1654827210000|2022-06-10 02:13:30|920.17|911.07|920.13|911.03|920.17|911.07|920.13|911.03|2
1654827220000|2022-06-10 02:13:40|920.06|910.96|920.01|910.91|920.06|910.96|920.01|910.91|2
1654827240000|2022-06-10 02:14:00|920.08|910.98|920.1|911|920.18|911.08|920.08|910.98|6
1654827250000|2022-06-10 02:14:10|920.09|910.99|920.07|910.97|920.1|911|920.07|910.97|3
1654827270000|2022-06-10 02:14:30|920.13|911.03|920.28|911.18|920.44|911.34|920.13|911.03|9
1654827290000|2022-06-10 02:14:50|920.33|911.23|920.43|911.33|920.48|911.38|920.33|911.23|3
1654827300000|2022-06-10 02:15:00|920.38|911.28|920.43|911.33|920.48|911.38|920.33|911.23|12
1654827310000|2022-06-10 02:15:10|920.48|911.38|921.1|912|921.1|912|920.48|911.38|5
1654827330000|2022-06-10 02:15:30|921.4|912.3|921.4|912.3|921.4|912.3|921.4|912.3|1
1654827340000|2022-06-10 02:15:40|921.03|911.93|920.93|911.83|921.04|911.94|920.89|911.79|7
1654827350000|2022-06-10 02:15:50|920.98|911.88|920.98|911.88|920.98|911.88|920.98|911.88|1
1654827360000|2022-06-10 02:16:00|921.03|911.93|921.13|912.03|921.18|912.08|921.03|911.93|5
1654827370000|2022-06-10 02:16:10|921.18|912.08|921.18|912.08|921.18|912.08|921.18|912.08|1
1654827380000|2022-06-10 02:16:20|921.3|912.2|921.25|912.15|921.3|912.2|921.25|912.15|2
1654827400000|2022-06-10 02:16:40|921.2|912.1|921.25|912.15|921.25|912.15|921.15|912.05|4
1654827430000|2022-06-10 02:17:10|921.15|912.05|921.15|912.05|921.15|912.05|921.15|912.05|1
1654827470000|2022-06-10 02:17:50|920.92|911.82|920.78|911.68|920.92|911.82|920.78|911.68|3
1654827480000|2022-06-10 02:18:00|920.81|911.71|920.8|911.7|920.91|911.81|920.8|911.7|3
1654827490000|2022-06-10 02:18:10|921|911.9|921.2|912.1|921.2|912.1|921|911.9|2
1654827510000|2022-06-10 02:18:30|921.25|912.15|921.75|912.65|921.75|912.65|921.25|912.15|4
1654827520000|2022-06-10 02:18:40|921.77|912.67|921.56|912.46|921.77|912.67|921.56|912.46|3
1654827530000|2022-06-10 02:18:50|921.57|912.47|921.57|912.47|921.57|912.47|921.57|912.47|1
1654827540000|2022-06-10 02:19:00|921.62|912.52|921.7|912.6|921.83|912.73|921.62|912.52|6
1654827560000|2022-06-10 02:19:20|921.65|912.55|921.51|912.41|921.65|912.55|921.51|912.41|2
1654827580000|2022-06-10 02:19:40|921.61|912.51|922.25|913.15|922.35|913.25|921.61|912.51|7
1654827600000|2022-06-10 02:20:00|922.45|913.35|922.3|913.2|922.5|913.4|922.3|913.2|5
1654827610000|2022-06-10 02:20:10|922.25|913.15|922.15|913.05|922.25|913.15|922.1|913|6
1654827620000|2022-06-10 02:20:20|922.2|913.1|922.2|913.1|922.2|913.1|922.15|913.05|3
1654827640000|2022-06-10 02:20:40|922.15|913.05|921.79|912.69|922.15|913.05|921.79|912.69|4
1654827650000|2022-06-10 02:20:50|921.84|912.74|921.95|912.85|922.05|912.95|921.84|912.74|3
1654827660000|2022-06-10 02:21:00|921.85|912.75|921.95|912.85|922|912.9|921.85|912.75|7
1654827670000|2022-06-10 02:21:10|921.83|912.73|921.73|912.63|921.83|912.73|921.73|912.63|2
1654827680000|2022-06-10 02:21:20|921.78|912.68|921.93|912.83|921.98|912.88|921.78|912.68|5
1654827700000|2022-06-10 02:21:40|921.88|912.78|921.88|912.78|921.88|912.78|921.83|912.73|3
1654827710000|2022-06-10 02:21:50|921.83|912.73|921.78|912.68|921.83|912.73|921.78|912.68|2
1654827720000|2022-06-10 02:22:00|921.88|912.78|921.93|912.83|921.98|912.88|921.88|912.78|3
1654827750000|2022-06-10 02:22:30|922.1|913|922.4|913.3|922.4|913.3|922.1|913|5
1654827760000|2022-06-10 02:22:40|922.45|913.35|922.95|913.85|922.95|913.85|922.45|913.35|7
1654827780000|2022-06-10 02:23:00|922.9|913.8|923.05|913.95|923.05|913.95|922.7|913.6|7
1654827800000|2022-06-10 02:23:20|923|913.9|922.35|913.25|923|913.9|922.3|913.2|8
1654827820000|2022-06-10 02:23:40|922.4|913.3|922.65|913.55|922.7|913.6|922.4|913.3|9
1654827830000|2022-06-10 02:23:50|923|913.9|923|913.9|923.25|914.15|923|913.9|11
1654827840000|2022-06-10 02:24:00|922.95|913.85|923.25|914.15|923.3|914.2|922.95|913.85|9
1654827850000|2022-06-10 02:24:10|923.3|914.2|923.3|914.2|923.3|914.2|923.3|914.2|1
1654827860000|2022-06-10 02:24:20|923.35|914.25|923.45|914.35|923.45|914.35|923.35|914.25|3
1654827870000|2022-06-10 02:24:30|923.55|914.45|923.55|914.45|923.55|914.45|923.55|914.45|1
1654827880000|2022-06-10 02:24:40|923.6|914.5|924.55|915.45|924.55|915.45|923.6|914.5|7
1654827890000|2022-06-10 02:24:50|924.65|915.55|924.8|915.7|925.5|916.4|924.65|915.55|20
1654827900000|2022-06-10 02:25:00|924.75|915.65|924.7|915.6|924.85|915.75|924.6|915.5|10
1654827910000|2022-06-10 02:25:10|924.65|915.55|924.7|915.6|924.7|915.6|924.65|915.55|2
1654827920000|2022-06-10 02:25:20|924.65|915.55|924.75|915.65|924.75|915.65|924.55|915.45|5
1654827930000|2022-06-10 02:25:30|924.7|915.6|925.05|915.95|925.3|916.2|924.7|915.6|12
1654827950000|2022-06-10 02:25:50|924.95|915.85|924.95|915.85|924.95|915.85|924.95|915.85|1
1654827970000|2022-06-10 02:26:10|925.05|915.95|925.2|916.1|925.2|916.1|925.05|915.95|3
1654827980000|2022-06-10 02:26:20|925.15|916.05|924.6|915.5|925.15|916.05|924.6|915.5|8
1654827990000|2022-06-10 02:26:30|924.42|915.32|924.27|915.17|924.42|915.32|924.27|915.17|3
1654828000000|2022-06-10 02:26:40|924.26|915.16|924.26|915.16|924.26|915.16|924.26|915.16|1
1654828010000|2022-06-10 02:26:50|924.27|915.17|924.32|915.22|924.32|915.22|924.27|915.17|2
1654828040000|2022-06-10 02:27:20|924.27|915.17|924.27|915.17|924.27|915.17|924.27|915.17|1
1654828050000|2022-06-10 02:27:30|924.19|915.09|924.19|915.09|924.19|915.09|924.19|915.09|1
1654828060000|2022-06-10 02:27:40|923.29|914.19|923.21|914.11|923.29|914.19|923.21|914.11|6
1654828070000|2022-06-10 02:27:50|923.18|914.08|922.99|913.89|923.18|914.08|922.99|913.89|6
1654828080000|2022-06-10 02:28:00|923.03|913.93|923.03|913.93|923.03|913.93|923.03|913.93|1
1654828090000|2022-06-10 02:28:10|923.11|914.01|923.9|914.8|923.9|914.8|923.1|914|10
1654828100000|2022-06-10 02:28:20|924.25|915.15|924.15|915.05|924.3|915.2|924.15|915.05|4
1654828110000|2022-06-10 02:28:30|924.1|915|924.1|915|924.15|915.05|924.05|914.95|4
1654828120000|2022-06-10 02:28:40|924.15|915.05|924.45|915.35|924.45|915.35|924.15|915.05|7
1654828140000|2022-06-10 02:29:00|924.4|915.3|924.25|915.15|924.4|915.3|924.25|915.15|2
1654828150000|2022-06-10 02:29:10|924.35|915.25|924.45|915.35|924.5|915.4|924.35|915.25|3
1654828160000|2022-06-10 02:29:20|924.4|915.3|924.5|915.4|924.5|915.4|924.4|915.3|3
1654828180000|2022-06-10 02:29:40|924.4|915.3|924.4|915.3|924.4|915.3|924.3|915.2|4
1654828190000|2022-06-10 02:29:50|924.5|915.4|924.75|915.65|924.75|915.65|924.45|915.35|4
1654828200000|2022-06-10 02:30:00|924.85|915.75|924.9|915.8|925.25|916.15|924.85|915.75|10
1654828210000|2022-06-10 02:30:10|924.85|915.75|924.38|915.28|924.95|915.85|924.38|915.28|7
1654828220000|2022-06-10 02:30:20|924.33|915.23|924.47|915.37|924.47|915.37|924.27|915.17|8
1654828230000|2022-06-10 02:30:30|924.55|915.45|924.55|915.45|924.55|915.45|924.55|915.45|1
1654828240000|2022-06-10 02:30:40|924.6|915.5|924.6|915.5|924.6|915.5|924.6|915.5|1
1654828250000|2022-06-10 02:30:50|924.5|915.4|924.21|915.11|924.5|915.4|924.21|915.11|5
1654828260000|2022-06-10 02:31:00|924.25|915.15|924.2|915.1|924.25|915.15|924.2|915.1|3
1654828270000|2022-06-10 02:31:10|924.12|915.02|923.54|914.44|924.12|915.02|923.54|914.44|4
1654828290000|2022-06-10 02:31:30|923.44|914.34|923.38|914.28|923.44|914.34|923.37|914.27|5
1654828300000|2022-06-10 02:31:40|923.43|914.33|923.57|914.47|923.62|914.52|923.43|914.33|3
1654828310000|2022-06-10 02:31:50|923.62|914.52|924.25|915.15|924.25|915.15|923.62|914.52|6
1654828320000|2022-06-10 02:32:00|924.2|915.1|924.05|914.95|924.25|915.15|924.05|914.95|6
1654828330000|2022-06-10 02:32:10|924.1|915|924.1|915|924.15|915.05|924.1|915|3
1654828340000|2022-06-10 02:32:20|924.05|914.95|924.2|915.1|924.25|915.15|924|914.9|8
1654828350000|2022-06-10 02:32:30|924.15|915.05|924|914.9|924.25|915.15|923.95|914.85|6
1654828360000|2022-06-10 02:32:40|923.95|914.85|924|914.9|924|914.9|923.9|914.8|3
1654828370000|2022-06-10 02:32:50|923.95|914.85|923.25|914.15|923.95|914.85|923.25|914.15|7
1654828380000|2022-06-10 02:33:00|923.3|914.2|923.3|914.2|923.3|914.2|923.3|914.2|1
1654828390000|2022-06-10 02:33:10|923.35|914.25|923.35|914.25|923.35|914.25|923.35|914.25|1
1654828420000|2022-06-10 02:33:40|923.3|914.2|923.3|914.2|923.3|914.2|923.3|914.2|1
1654828440000|2022-06-10 02:34:00|923.35|914.25|923.3|914.2|923.35|914.25|923.3|914.2|2
1654828450000|2022-06-10 02:34:10|923.25|914.15|923.35|914.25|923.35|914.25|923.25|914.15|5
1654828460000|2022-06-10 02:34:20|923.38|914.28|923.38|914.28|923.38|914.28|923.38|914.28|1
1654828470000|2022-06-10 02:34:30|923.28|914.18|923.28|914.18|923.28|914.18|923.28|914.18|1
1654828480000|2022-06-10 02:34:40|923.38|914.28|923.48|914.38|923.48|914.38|923.38|914.28|3
1654828490000|2022-06-10 02:34:50|923.43|914.33|923.43|914.33|923.43|914.33|923.43|914.33|1
1654828500000|2022-06-10 02:35:00|923.48|914.38|923.8|914.7|923.95|914.85|923.48|914.38|8
1654828520000|2022-06-10 02:35:20|923.85|914.75|924.1|915|924.15|915.05|923.85|914.75|7
1654828560000|2022-06-10 02:36:00|924.2|915.1|924.3|915.2|924.3|915.2|924.2|915.1|4
1654828570000|2022-06-10 02:36:10|924.25|915.15|924|914.9|924.25|915.15|924|914.9|3
1654828580000|2022-06-10 02:36:20|923.95|914.85|923.54|914.44|923.95|914.85|923.54|914.44|5
1654828590000|2022-06-10 02:36:30|923.48|914.38|923.38|914.28|923.48|914.38|923.38|914.28|2
1654828620000|2022-06-10 02:37:00|923.48|914.38|923.58|914.48|923.58|914.48|923.48|914.38|4
1654828630000|2022-06-10 02:37:10|923.6|914.5|923.55|914.45|923.6|914.5|923.55|914.45|4
1654828640000|2022-06-10 02:37:20|923.5|914.4|923.5|914.4|923.5|914.4|923.5|914.4|1
1654828650000|2022-06-10 02:37:30|923.6|914.5|923.65|914.55|923.65|914.55|923.6|914.5|4
1654828660000|2022-06-10 02:37:40|923.75|914.65|924|914.9|924.05|914.95|923.75|914.65|4
1654828690000|2022-06-10 02:38:10|924.05|914.95|924|914.9|924.1|915|924|914.9|3
1654828710000|2022-06-10 02:38:30|924.1|915|924.1|915|924.1|915|924.1|915|1
1654828720000|2022-06-10 02:38:40|924.2|915.1|924.25|915.15|924.25|915.15|924.2|915.1|4
1654828730000|2022-06-10 02:38:50|924.15|915.05|924.15|915.05|924.15|915.05|924.1|915|3
1654828740000|2022-06-10 02:39:00|924.2|915.1|924.25|915.15|924.3|915.2|924.2|915.1|3
1654828750000|2022-06-10 02:39:10|924.3|915.2|924.3|915.2|924.3|915.2|924.25|915.15|3
1654828760000|2022-06-10 02:39:20|924.45|915.35|924.3|915.2|924.8|915.7|924.25|915.15|10
1654828770000|2022-06-10 02:39:30|924.45|915.35|924.65|915.55|924.85|915.75|924.4|915.3|10
1654828780000|2022-06-10 02:39:40|924.6|915.5|924.55|915.45|924.6|915.5|924.55|915.45|2
1654828790000|2022-06-10 02:39:50|924.6|915.5|924.2|915.1|924.8|915.7|924.2|915.1|11
1654828800000|2022-06-10 02:40:00|924.15|915.05|923.99|914.89|924.15|915.05|923.99|914.89|3
1654828810000|2022-06-10 02:40:10|923.94|914.84|923.7|914.6|923.94|914.84|923.7|914.6|3
1654828830000|2022-06-10 02:40:30|923.6|914.5|923.5|914.4|923.6|914.5|923.5|914.4|3
1654828840000|2022-06-10 02:40:40|923.51|914.41|923.44|914.34|923.51|914.41|923.39|914.29|5
1654828850000|2022-06-10 02:40:50|923.34|914.24|923.34|914.24|923.34|914.24|923.34|914.24|1
1654828880000|2022-06-10 02:41:20|923.3|914.2|923.24|914.14|923.3|914.2|923.24|914.14|3
1654828890000|2022-06-10 02:41:30|923.19|914.09|923.19|914.09|923.19|914.09|923.19|914.09|1
1654828900000|2022-06-10 02:41:40|923.2|914.1|923.19|914.09|923.21|914.11|923.19|914.09|5
1654828910000|2022-06-10 02:41:50|923.08|913.98|923.08|913.98|923.08|913.98|923.08|913.98|1
1654828920000|2022-06-10 02:42:00|923.13|914.03|923.23|914.13|923.23|914.13|923.13|914.03|2
1654828930000|2022-06-10 02:42:10|923.14|914.04|923.06|913.96|923.14|914.04|923.06|913.96|4
1654828950000|2022-06-10 02:42:30|923.13|914.03|923.26|914.16|923.26|914.16|923.13|914.03|4
1654828970000|2022-06-10 02:42:50|923.47|914.37|923.42|914.32|923.47|914.37|923.42|914.32|2
1654828980000|2022-06-10 02:43:00|923.47|914.37|923.62|914.52|923.62|914.52|923.47|914.37|7
1654828990000|2022-06-10 02:43:10|923.67|914.57|924.24|915.14|924.25|915.15|923.62|914.52|10
1654829000000|2022-06-10 02:43:20|924.23|915.13|924.2|915.1|924.25|915.15|924.15|915.05|5
1654829010000|2022-06-10 02:43:30|924.24|915.14|924.06|914.96|924.27|915.17|924.01|914.91|7
1654829020000|2022-06-10 02:43:40|924.14|915.04|924|914.9|924.14|915.04|924|914.9|5
1654829030000|2022-06-10 02:43:50|924.04|914.94|924.08|914.98|924.1|915|924.04|914.94|3
1654829040000|2022-06-10 02:44:00|924.19|915.09|924.7|915.6|924.7|915.6|924.19|915.09|3
1654829050000|2022-06-10 02:44:10|924.75|915.65|924.95|915.85|925.05|915.95|924.75|915.65|4
1654829060000|2022-06-10 02:44:20|924.9|915.8|924.55|915.45|924.9|915.8|924.5|915.4|5
1654829070000|2022-06-10 02:44:30|924.6|915.5|924.6|915.5|924.6|915.5|924.6|915.5|1
1654829080000|2022-06-10 02:44:40|924.55|915.45|924.4|915.3|924.55|915.45|924.4|915.3|3
1654829090000|2022-06-10 02:44:50|924.35|915.25|924.45|915.35|924.45|915.35|924.35|915.25|3
1654829110000|2022-06-10 02:45:10|924.5|915.4|924.5|915.4|924.5|915.4|924.5|915.4|1
1654829130000|2022-06-10 02:45:30|924.4|915.3|924.4|915.3|924.4|915.3|924.4|915.3|1
1654829140000|2022-06-10 02:45:40|924.3|915.2|924.3|915.2|924.3|915.2|924.3|915.2|1
1654829170000|2022-06-10 02:46:10|924.4|915.3|924.4|915.3|924.45|915.35|924.35|915.25|4
1654829180000|2022-06-10 02:46:20|924.35|915.25|924.3|915.2|924.35|915.25|924.25|915.15|4
1654829190000|2022-06-10 02:46:30|924.25|915.15|924.3|915.2|924.3|915.2|924.1|915|8
1654829200000|2022-06-10 02:46:40|924.25|915.15|924.25|915.15|924.25|915.15|924.25|915.15|1
1654829220000|2022-06-10 02:47:00|924.3|915.2|924.75|915.65|924.8|915.7|924.3|915.2|7
1654829230000|2022-06-10 02:47:10|924.85|915.75|924.85|915.75|924.85|915.75|924.85|915.75|1
1654829250000|2022-06-10 02:47:30|924.95|915.85|924.95|915.85|924.95|915.85|924.95|915.85|1
1654829260000|2022-06-10 02:47:40|924.9|915.8|924.85|915.75|924.9|915.8|924.7|915.6|8
1654829270000|2022-06-10 02:47:50|924.8|915.7|924.65|915.55|924.85|915.75|924.65|915.55|5
1654829280000|2022-06-10 02:48:00|924.75|915.65|924.75|915.65|924.75|915.65|924.75|915.65|1
1654829290000|2022-06-10 02:48:10|924.7|915.6|924.65|915.55|924.7|915.6|924.65|915.55|2
1654829300000|2022-06-10 02:48:20|924.6|915.5|924.45|915.35|924.6|915.5|924.45|915.35|4
1654829310000|2022-06-10 02:48:30|924.4|915.3|924.45|915.35|924.45|915.35|924.4|915.3|4
1654829320000|2022-06-10 02:48:40|924.5|915.4|924.4|915.3|924.55|915.45|924.4|915.3|3
1654829330000|2022-06-10 02:48:50|924.35|915.25|924.3|915.2|924.4|915.3|924.3|915.2|6
1654829350000|2022-06-10 02:49:10|924.25|915.15|924.3|915.2|924.3|915.2|924.2|915.1|3
1654829370000|2022-06-10 02:49:30|924.25|915.15|924|914.9|924.25|915.15|924|914.9|5
1654829400000|2022-06-10 02:50:00|924.07|914.97|924|914.9|924.07|914.97|924|914.9|2
1654829410000|2022-06-10 02:50:10|923.97|914.87|923.92|914.82|923.97|914.87|923.92|914.82|2
1654829420000|2022-06-10 02:50:20|923.97|914.87|923.92|914.82|923.97|914.87|923.92|914.82|2
1654829430000|2022-06-10 02:50:30|923.82|914.72|924.25|915.15|924.25|915.15|923.82|914.72|6
1654829440000|2022-06-10 02:50:40|924.3|915.2|924.25|915.15|924.3|915.2|924.25|915.15|2
1654829450000|2022-06-10 02:50:50|924.3|915.2|924.45|915.35|924.5|915.4|924.3|915.2|4
1654829510000|2022-06-10 02:51:50|924.6|915.5|924.7|915.6|924.7|915.6|924.45|915.35|3
1654829520000|2022-06-10 02:52:00|924.65|915.55|924.7|915.6|924.7|915.6|924.65|915.55|4
1654829540000|2022-06-10 02:52:20|924.75|915.65|925.05|915.95|925.25|916.15|924.75|915.65|6
1654829560000|2022-06-10 02:52:40|925.15|916.05|925.15|916.05|925.3|916.2|925.15|916.05|4
1654829570000|2022-06-10 02:52:50|925.05|915.95|924.95|915.85|925.05|915.95|924.95|915.85|2
1654829580000|2022-06-10 02:53:00|925|915.9|925.05|915.95|925.05|915.95|925|915.9|2
1654829600000|2022-06-10 02:53:20|925.1|916|925.15|916.05|925.2|916.1|925.1|916|3
1654829610000|2022-06-10 02:53:30|925.1|916|924.75|915.65|925.1|916|924.65|915.55|4
1654829630000|2022-06-10 02:53:50|924.8|915.7|924.8|915.7|924.8|915.7|924.8|915.7|1
1654829660000|2022-06-10 02:54:20|924.7|915.6|924.75|915.65|924.75|915.65|924.7|915.6|2
1654829670000|2022-06-10 02:54:30|924.8|915.7|924.8|915.7|924.8|915.7|924.8|915.7|1
1654829680000|2022-06-10 02:54:40|924.7|915.6|924.7|915.6|924.7|915.6|924.7|915.6|1
1654829700000|2022-06-10 02:55:00|924.65|915.55|924.19|915.09|924.65|915.55|924.19|915.09|5
1654829710000|2022-06-10 02:55:10|924.13|915.03|924.23|915.13|924.23|915.13|924.13|915.03|3
1654829720000|2022-06-10 02:55:20|924.33|915.23|924.28|915.18|924.33|915.23|924.28|915.18|2
1654829750000|2022-06-10 02:55:50|924.23|915.13|924.23|915.13|924.28|915.18|924.23|915.13|3
1654829760000|2022-06-10 02:56:00|924.28|915.18|924.28|915.18|924.33|915.23|924.28|915.18|3
1654829770000|2022-06-10 02:56:10|924.18|915.08|924.23|915.13|924.23|915.13|924.18|915.08|2
1654829790000|2022-06-10 02:56:30|924.18|915.08|924.13|915.03|924.18|915.08|924.13|915.03|2
1654829800000|2022-06-10 02:56:40|924.18|915.08|924.18|915.08|924.18|915.08|924.18|915.08|1
1654829840000|2022-06-10 02:57:20|924.1|915|923.95|914.85|924.1|915|923.95|914.85|5
1654829850000|2022-06-10 02:57:30|924|914.9|923.97|914.87|924.15|915.05|923.97|914.87|9
1654829860000|2022-06-10 02:57:40|923.94|914.84|923.99|914.89|923.99|914.89|923.92|914.82|4
1654829870000|2022-06-10 02:57:50|923.97|914.87|923.94|914.84|923.99|914.89|923.94|914.84|5
1654829880000|2022-06-10 02:58:00|923.98|914.88|924.06|914.96|924.08|914.98|923.96|914.86|5
1654829890000|2022-06-10 02:58:10|924.08|914.98|924.01|914.91|924.08|914.98|924.01|914.91|4
1654829900000|2022-06-10 02:58:20|924|914.9|924.01|914.91|924.03|914.93|924|914.9|3
1654829910000|2022-06-10 02:58:30|924|914.9|923.88|914.78|924|914.9|923.88|914.78|5
1654829920000|2022-06-10 02:58:40|923.96|914.86|924.11|915.01|924.16|915.06|923.96|914.86|7
1654829940000|2022-06-10 02:59:00|924.26|915.16|924.31|915.21|924.31|915.21|924.26|915.16|2
1654829950000|2022-06-10 02:59:10|924.26|915.16|924.06|914.96|924.26|915.16|924.06|914.96|6
1654829960000|2022-06-10 02:59:20|924.05|914.95|924.05|914.95|924.05|914.95|924.05|914.95|1
1654829970000|2022-06-10 02:59:30|924.03|914.93|923.95|914.85|924.03|914.93|923.95|914.85|5
1654829980000|2022-06-10 02:59:40|923.96|914.86|923.96|914.86|923.96|914.86|923.91|914.81|3
1654829990000|2022-06-10 02:59:50|923.91|914.81|924.01|914.91|924.01|914.91|923.91|914.81|2
1654830000000|2022-06-10 03:00:00|924.11|915.01|924.11|915.01|924.16|915.06|924.06|914.96|4
1654830010000|2022-06-10 03:00:10|924.06|914.96|924.06|914.96|924.11|915.01|924.06|914.96|3
1654830020000|2022-06-10 03:00:20|924.11|915.01|924.11|915.01|924.11|915.01|924.11|915.01|1
1654830030000|2022-06-10 03:00:30|924.16|915.06|924.21|915.11|924.21|915.11|924.16|915.06|2
1654830040000|2022-06-10 03:00:40|924.31|915.21|924.65|915.55|924.65|915.55|924.31|915.21|3
1654830050000|2022-06-10 03:00:50|924.7|915.6|924.9|915.8|924.9|915.8|924.7|915.6|5
1654830060000|2022-06-10 03:01:00|925|915.9|926.5|917.4|927|917.9|925|915.9|32
1654830070000|2022-06-10 03:01:10|926.45|917.35|926.9|917.8|927.15|918.05|926.45|917.35|16
1654830080000|2022-06-10 03:01:20|926.6|917.5|927.2|918.1|927.2|918.1|926.55|917.45|14
1654830090000|2022-06-10 03:01:30|927.25|918.15|927.7|918.6|928.3|919.2|927.25|918.15|23
1654830100000|2022-06-10 03:01:40|927.65|918.55|928.35|919.25|928.35|919.25|927.55|918.45|18
1654830110000|2022-06-10 03:01:50|928.4|919.3|927.5|918.4|928.55|919.45|927.35|918.25|16
1654830120000|2022-06-10 03:02:00|927.45|918.35|927.55|918.45|927.55|918.45|927.15|918.05|12
1654830130000|2022-06-10 03:02:10|927.7|918.6|927.6|918.5|927.7|918.6|927.4|918.3|9
1654830140000|2022-06-10 03:02:20|927.65|918.55|927.3|918.2|927.65|918.55|927.3|918.2|6
1654830150000|2022-06-10 03:02:30|927.25|918.15|926.77|917.67|927.25|918.15|926.72|917.62|11
1654830160000|2022-06-10 03:02:40|926.72|917.62|926.53|917.43|926.77|917.67|926.53|917.43|5
1654830170000|2022-06-10 03:02:50|926.48|917.38|926.78|917.68|926.78|917.68|926.48|917.38|8
1654830180000|2022-06-10 03:03:00|926.93|917.83|927.19|918.09|927.19|918.09|926.78|917.68|10
1654830190000|2022-06-10 03:03:10|927.14|918.04|927.38|918.28|927.57|918.47|927.14|918.04|14
1654830200000|2022-06-10 03:03:20|927.33|918.23|930|920.9|930.1|921|927.33|918.23|25
1654830210000|2022-06-10 03:03:30|930.2|921.1|929.8|920.7|930.6|921.5|929.27|920.17|25
1654830220000|2022-06-10 03:03:40|929.55|920.45|929.63|920.53|929.95|920.85|929.32|920.22|15
1654830230000|2022-06-10 03:03:50|929.6|920.5|930.65|921.55|930.75|921.65|929.6|920.5|21
1654830240000|2022-06-10 03:04:00|930.5|921.4|934.7|925.6|934.75|925.65|930.5|921.4|26
1654830250000|2022-06-10 03:04:10|934.65|925.55|934.45|925.35|934.65|925.55|933.47|924.37|24
1654830260000|2022-06-10 03:04:20|934.5|925.4|936.1|927|936.2|927.1|934.5|925.4|30
1654830270000|2022-06-10 03:04:30|936.15|927.05|937.25|928.15|937.25|928.15|936.15|927.05|25
1654830280000|2022-06-10 03:04:40|937.3|928.2|937|927.9|937.3|928.2|936.16|927.06|20
1654830290000|2022-06-10 03:04:50|936.95|927.85|937.85|928.75|938.1|929|936.95|927.85|27
1654830300000|2022-06-10 03:05:00|937.55|928.45|937.85|928.75|937.85|928.75|937.4|928.3|17
1654830310000|2022-06-10 03:05:10|938|928.9|937.58|928.48|938|928.9|937.58|928.48|10
1654830320000|2022-06-10 03:05:20|937.8|928.7|935.73|926.63|937.8|928.7|935.73|926.63|24
1654830330000|2022-06-10 03:05:30|935.69|926.59|935.54|926.44|935.79|926.69|935.46|926.36|19
1654830340000|2022-06-10 03:05:40|935.5|926.4|935.43|926.33|935.55|926.45|935.39|926.29|13
1654830350000|2022-06-10 03:05:50|935.58|926.48|935.65|926.55|935.72|926.62|935.58|926.48|10
1654830360000|2022-06-10 03:06:00|935.64|926.54|935.91|926.81|936.25|927.15|935.64|926.54|21
1654830370000|2022-06-10 03:06:10|935.76|926.66|935.49|926.39|935.76|926.66|935.49|926.39|6
1654830380000|2022-06-10 03:06:20|935.64|926.54|935.43|926.33|935.64|926.54|935.43|926.33|7
1654830390000|2022-06-10 03:06:30|935.42|926.32|934.43|925.33|935.42|926.32|934.31|925.21|11
1654830400000|2022-06-10 03:06:40|934.44|925.34|934.16|925.06|934.44|925.34|934.16|925.06|11
1654830410000|2022-06-10 03:06:50|934.2|925.1|934.16|925.06|934.3|925.2|934.16|925.06|9
1654830420000|2022-06-10 03:07:00|933.63|924.53|933.08|923.98|933.63|924.53|932.86|923.76|15
1654830430000|2022-06-10 03:07:10|933.15|924.05|933.12|924.02|933.15|924.05|932.86|923.76|13
1654830440000|2022-06-10 03:07:20|933.11|924.01|934.87|925.77|935.03|925.93|933|923.9|30
1654830450000|2022-06-10 03:07:30|934.63|925.53|935.05|925.95|935.15|926.05|934.56|925.46|17
1654830460000|2022-06-10 03:07:40|935.3|926.2|935.35|926.25|935.35|926.25|935.1|926|6
1654830470000|2022-06-10 03:07:50|935.45|926.35|935.4|926.3|935.64|926.54|935.35|926.25|12
1654830480000|2022-06-10 03:08:00|935.45|926.35|934.96|925.86|935.46|926.36|934.96|925.86|15
1654830490000|2022-06-10 03:08:10|934.93|925.83|935.01|925.91|935.01|925.91|934.86|925.76|9
1654830500000|2022-06-10 03:08:20|934.98|925.88|934|924.9|934.98|925.88|934|924.9|12
1654830510000|2022-06-10 03:08:30|933.99|924.89|933.74|924.64|933.99|924.89|933.45|924.35|20
1654830520000|2022-06-10 03:08:40|933.71|924.61|933.91|924.81|934.07|924.97|933.71|924.61|15
1654830530000|2022-06-10 03:08:50|933.88|924.78|933.2|924.1|933.88|924.78|933.2|924.1|14
1654830540000|2022-06-10 03:09:00|932.9|923.8|932.25|923.15|932.95|923.85|931.75|922.65|24
1654830550000|2022-06-10 03:09:10|932.5|923.4|932.13|923.03|932.5|923.4|932.13|923.03|13
1654830560000|2022-06-10 03:09:20|932.04|922.94|933.65|924.55|933.65|924.55|931.99|922.89|23
1654830570000|2022-06-10 03:09:30|933.5|924.4|934.07|924.97|934.25|925.15|933.5|924.4|15
1654830580000|2022-06-10 03:09:40|934.09|924.99|933.84|924.74|934.35|925.25|933.7|924.6|16
1654830590000|2022-06-10 03:09:50|933.81|924.71|933.9|924.8|933.95|924.85|933.8|924.7|8
1654830600000|2022-06-10 03:10:00|934.06|924.96|933.9|924.8|934.06|924.96|933.9|924.8|4
1654830610000|2022-06-10 03:10:10|933.64|924.54|933.4|924.3|933.64|924.54|933.4|924.3|13
1654830620000|2022-06-10 03:10:20|933.5|924.4|934.2|925.1|934.25|925.15|933.5|924.4|6
1654830630000|2022-06-10 03:10:30|934.07|924.97|934.2|925.1|934.25|925.15|933.95|924.85|13
1654830640000|2022-06-10 03:10:40|934.25|925.15|934.25|925.15|934.4|925.3|934.25|925.15|11
1654830650000|2022-06-10 03:10:50|934.3|925.2|934.35|925.25|934.35|925.25|934.25|925.15|8
1654830660000|2022-06-10 03:11:00|934.4|925.3|934.65|925.55|934.75|925.65|934.4|925.3|6
1654830670000|2022-06-10 03:11:10|934.6|925.5|934.45|925.35|934.6|925.5|934.45|925.35|2
1654830680000|2022-06-10 03:11:20|934.5|925.4|934.65|925.55|934.7|925.6|934.5|925.4|4
1654830690000|2022-06-10 03:11:30|934.6|925.5|933.83|924.73|934.6|925.5|933.83|924.73|10
1654830700000|2022-06-10 03:11:40|933.72|924.62|933.9|924.8|933.97|924.87|933.72|924.62|6
1654830710000|2022-06-10 03:11:50|933.94|924.84|933.98|924.88|934.18|925.08|933.91|924.81|6
1654830720000|2022-06-10 03:12:00|934.13|925.03|934.6|925.5|934.7|925.6|934.13|925.03|8
1654830730000|2022-06-10 03:12:10|934.55|925.45|934.7|925.6|934.75|925.65|934.34|925.24|13
1654830750000|2022-06-10 03:12:30|934.6|925.5|934.15|925.05|934.65|925.55|934.15|925.05|8
1654830760000|2022-06-10 03:12:40|934.25|925.15|934.2|925.1|934.35|925.25|934.2|925.1|11
1654830770000|2022-06-10 03:12:50|934.25|925.15|934.7|925.6|934.85|925.75|934.25|925.15|10
1654830780000|2022-06-10 03:13:00|934.85|925.75|934.85|925.75|934.85|925.75|934.85|925.75|1
1654830790000|2022-06-10 03:13:10|934.8|925.7|935.15|926.05|935.15|926.05|934.7|925.6|8
1654830800000|2022-06-10 03:13:20|935.3|926.2|935.25|926.15|935.3|926.2|935.25|926.15|2
1654830810000|2022-06-10 03:13:30|935.22|926.12|935.13|926.03|935.22|926.12|935.13|926.03|2
1654830820000|2022-06-10 03:13:40|935.09|925.99|935.32|926.22|935.37|926.27|935.07|925.97|8
1654830830000|2022-06-10 03:13:50|935.47|926.37|935.42|926.32|935.47|926.37|935.36|926.26|4
1654830840000|2022-06-10 03:14:00|935.52|926.42|936.15|927.05|936.15|927.05|935.47|926.37|10
1654830850000|2022-06-10 03:14:10|936.1|927|936.1|927|936.1|927|936.05|926.95|3
1654830860000|2022-06-10 03:14:20|936.15|927.05|937.05|927.95|937.15|928.05|936.15|927.05|13
1654830870000|2022-06-10 03:14:30|937.15|928.05|937|927.9|937.25|928.15|937|927.9|9
1654830880000|2022-06-10 03:14:40|936.95|927.85|936.24|927.14|936.95|927.85|936.24|927.14|12
1654830890000|2022-06-10 03:14:50|936.15|927.05|936.04|926.94|936.34|927.24|936.04|926.94|7
1654830900000|2022-06-10 03:15:00|936.14|927.04|936.85|927.75|936.85|927.75|936.14|927.04|8
1654830910000|2022-06-10 03:15:10|936.8|927.7|936.69|927.59|936.8|927.7|936.59|927.49|5
1654830920000|2022-06-10 03:15:20|936.84|927.74|937|927.9|937.05|927.95|936.84|927.74|5
1654830940000|2022-06-10 03:15:40|936.95|927.85|937|927.9|937|927.9|936.9|927.8|4
1654830950000|2022-06-10 03:15:50|936.95|927.85|936.65|927.55|936.95|927.85|936.56|927.46|8
1654830960000|2022-06-10 03:16:00|936.64|927.54|936.48|927.38|936.75|927.65|936.48|927.38|9
1654830970000|2022-06-10 03:16:10|936.44|927.34|936.37|927.27|936.44|927.34|936.37|927.27|2
1654830980000|2022-06-10 03:16:20|936.29|927.19|936.09|926.99|936.29|927.19|936.05|926.95|6
1654830990000|2022-06-10 03:16:30|936|926.9|935.5|926.4|936.1|927|935.5|926.4|20
1654831000000|2022-06-10 03:16:40|935.48|926.38|935.39|926.29|935.54|926.44|935.24|926.14|11
1654831010000|2022-06-10 03:16:50|935.44|926.34|936.15|927.05|936.15|927.05|935.44|926.34|5
1654831020000|2022-06-10 03:17:00|936.1|927|935.9|926.8|936.1|927|935.9|926.8|4
1654831030000|2022-06-10 03:17:10|935.95|926.85|936.3|927.2|936.3|927.2|935.95|926.85|9
1654831040000|2022-06-10 03:17:20|936.25|927.15|936.15|927.05|936.25|927.15|936.15|927.05|4
1654831050000|2022-06-10 03:17:30|936.1|927|935.95|926.85|936.1|927|935.95|926.85|6
1654831060000|2022-06-10 03:17:40|936.05|926.95|936.05|926.95|936.05|926.95|936.05|926.95|1
1654831070000|2022-06-10 03:17:50|936.25|927.15|936.05|926.95|936.25|927.15|936.05|926.95|5
1654831080000|2022-06-10 03:18:00|936.1|927|935.9|926.8|936.1|927|935.9|926.8|2
1654831090000|2022-06-10 03:18:10|936.1|927|936.2|927.1|936.55|927.45|936.05|926.95|10
1654831100000|2022-06-10 03:18:20|936.25|927.15|937.05|927.95|937.25|928.15|936.25|927.15|10
1654831110000|2022-06-10 03:18:30|937.1|928|937.45|928.35|937.45|928.35|937.1|928|9
1654831120000|2022-06-10 03:18:40|937.4|928.3|937.1|928|937.4|928.3|937|927.9|3
1654831130000|2022-06-10 03:18:50|937.05|927.95|937.05|927.95|937.1|928|937.05|927.95|3
1654831140000|2022-06-10 03:19:00|937|927.9|937.1|928|937.1|928|937|927.9|3
1654831150000|2022-06-10 03:19:10|937.05|927.95|937.2|928.1|937.2|928.1|937.05|927.95|6
1654831160000|2022-06-10 03:19:20|937.15|928.05|936.85|927.75|937.15|928.05|936.85|927.75|10
1654831170000|2022-06-10 03:19:30|936.9|927.8|936.9|927.8|936.95|927.85|936.9|927.8|3
1654831180000|2022-06-10 03:19:40|936.95|927.85|936.34|927.24|936.95|927.85|936.34|927.24|5
1654831190000|2022-06-10 03:19:50|936.44|927.34|936.38|927.28|936.44|927.34|936.23|927.13|8
1654831200000|2022-06-10 03:20:00|936.33|927.23|936.8|927.7|936.8|927.7|936.28|927.18|8
1654831210000|2022-06-10 03:20:10|936.75|927.65|936.68|927.58|937.1|928|936.68|927.58|12
1654831220000|2022-06-10 03:20:20|936.58|927.48|936.13|927.03|936.58|927.48|936.08|926.98|8
1654831230000|2022-06-10 03:20:30|936.18|927.08|936.28|927.18|936.28|927.18|936.18|927.08|8
1654831240000|2022-06-10 03:20:40|936.35|927.25|936.35|927.25|936.35|927.25|936.35|927.25|1
1654831260000|2022-06-10 03:21:00|936.4|927.3|936.4|927.3|936.4|927.3|936.35|927.25|3
1654831270000|2022-06-10 03:21:10|936.35|927.25|937.3|928.2|937.4|928.3|936.3|927.2|11
1654831280000|2022-06-10 03:21:20|937.25|928.15|937.2|928.1|937.25|928.15|937.1|928|8
1654831290000|2022-06-10 03:21:30|937.4|928.3|937.9|928.8|937.95|928.85|937.4|928.3|11
1654831300000|2022-06-10 03:21:40|937.85|928.75|937.66|928.56|937.85|928.75|937.56|928.46|6
1654831310000|2022-06-10 03:21:50|937.61|928.51|937.8|928.7|937.8|928.7|937.61|928.51|3
1654831320000|2022-06-10 03:22:00|937.85|928.75|937.95|928.85|938|928.9|937.85|928.75|4
1654831330000|2022-06-10 03:22:10|937.9|928.8|937.8|928.7|937.9|928.8|937.8|928.7|2
1654831340000|2022-06-10 03:22:20|937.85|928.75|939.7|930.6|940.15|931.05|937.85|928.75|12
1654831350000|2022-06-10 03:22:30|939.65|930.55|939.9|930.8|940.2|931.1|939.6|930.5|15
1654831360000|2022-06-10 03:22:40|939.95|930.85|940.25|931.15|940.25|931.15|939.95|930.85|8
1654831370000|2022-06-10 03:22:50|940.3|931.2|940.25|931.15|940.35|931.25|940.2|931.1|7
1654831380000|2022-06-10 03:23:00|940.45|931.35|940.6|931.5|940.6|931.5|940.3|931.2|13
1654831390000|2022-06-10 03:23:10|940.65|931.55|940.15|931.05|940.65|931.55|940.15|931.05|14
1654831400000|2022-06-10 03:23:20|940.1|931|939.85|930.75|940.1|931|939.85|930.75|5
1654831410000|2022-06-10 03:23:30|939.8|930.7|939.3|930.2|939.8|930.7|939.25|930.15|12
1654831430000|2022-06-10 03:23:50|939.4|930.3|939.95|930.85|940|930.9|939.4|930.3|10
1654831440000|2022-06-10 03:24:00|939.9|930.8|939.95|930.85|940|930.9|939.7|930.6|9
1654831450000|2022-06-10 03:24:10|939.9|930.8|939.8|930.7|939.9|930.8|939.8|930.7|3
1654831460000|2022-06-10 03:24:20|939.85|930.75|939.3|930.2|939.85|930.75|939.25|930.15|7
1654831470000|2022-06-10 03:24:30|939.25|930.15|938.92|929.82|939.25|930.15|938.92|929.82|6
1654831480000|2022-06-10 03:24:40|938.95|929.85|938.65|929.55|939.05|929.95|938.65|929.55|5
1654831500000|2022-06-10 03:25:00|938.6|929.5|938.65|929.55|938.65|929.55|938.6|929.5|2
1654831510000|2022-06-10 03:25:10|938.7|929.6|938.76|929.66|938.86|929.76|938.7|929.6|7
1654831520000|2022-06-10 03:25:20|938.86|929.76|938.91|929.81|938.91|929.81|938.86|929.76|2
1654831540000|2022-06-10 03:25:40|938.86|929.76|938.86|929.76|938.86|929.76|938.86|929.76|1
1654831550000|2022-06-10 03:25:50|938.81|929.71|938.76|929.66|938.81|929.71|938.76|929.66|2
1654831560000|2022-06-10 03:26:00|938.86|929.76|938.91|929.81|938.91|929.81|938.86|929.76|2
1654831580000|2022-06-10 03:26:20|939.01|929.91|938.96|929.86|939.01|929.91|938.91|929.81|4
1654831590000|2022-06-10 03:26:30|938.91|929.81|939.01|929.91|939.01|929.91|938.86|929.76|5
1654831600000|2022-06-10 03:26:40|939.15|930.05|939.05|929.95|939.15|930.05|939.05|929.95|5
1654831610000|2022-06-10 03:26:50|939|929.9|939.05|929.95|939.05|929.95|939|929.9|6
1654831620000|2022-06-10 03:27:00|939.1|930|939.05|929.95|939.1|930|939.05|929.95|2
1654831630000|2022-06-10 03:27:10|939.1|930|939.1|930|939.1|930|939.1|930|1
1654831640000|2022-06-10 03:27:20|939.15|930.05|939.15|930.05|939.15|930.05|939.1|930|3
1654831650000|2022-06-10 03:27:30|939.1|930|938.73|929.63|939.1|930|938.68|929.58|8
1654831660000|2022-06-10 03:27:40|938.78|929.68|938.83|929.73|938.88|929.78|938.68|929.58|7
1654831670000|2022-06-10 03:27:50|938.88|929.78|939.35|930.25|939.35|930.25|938.88|929.78|5
1654831680000|2022-06-10 03:28:00|939.45|930.35|939.45|930.35|939.45|930.35|939.45|930.35|1
1654831690000|2022-06-10 03:28:10|939.55|930.45|939.85|930.75|939.85|930.75|939.55|930.45|4
1654831700000|2022-06-10 03:28:20|939.9|930.8|939.5|930.4|940.05|930.95|939.5|930.4|9
1654831710000|2022-06-10 03:28:30|939.55|930.45|939.45|930.35|939.55|930.45|939.45|930.35|3
1654831720000|2022-06-10 03:28:40|939.5|930.4|940.3|931.2|940.3|931.2|939.5|930.4|8
1654831730000|2022-06-10 03:28:50|940.25|931.15|940.25|931.15|940.25|931.15|940.25|931.15|1
1654831740000|2022-06-10 03:29:00|940.2|931.1|940.1|931|940.2|931.1|940.1|931|3
1654831750000|2022-06-10 03:29:10|940.05|930.95|939.45|930.35|940.05|930.95|939.43|930.33|18
1654831760000|2022-06-10 03:29:20|939.5|930.4|939.8|930.7|939.9|930.8|939.5|930.4|11
1654831770000|2022-06-10 03:29:30|939.75|930.65|939.56|930.46|939.75|930.65|939.51|930.41|5
1654831780000|2022-06-10 03:29:40|939.51|930.41|939.51|930.41|939.51|930.41|939.46|930.36|3
1654831790000|2022-06-10 03:29:50|939.46|930.36|939.71|930.61|939.71|930.61|939.46|930.36|9
1654831800000|2022-06-10 03:30:00|939.66|930.56|939.85|930.75|939.95|930.85|939.66|930.56|11
1654831810000|2022-06-10 03:30:10|939.9|930.8|939.65|930.55|939.9|930.8|939.65|930.55|12
1654831820000|2022-06-10 03:30:20|939.6|930.5|939.6|930.5|939.7|930.6|939.6|930.5|6
1654831830000|2022-06-10 03:30:30|939.5|930.4|939.4|930.3|939.5|930.4|939.4|930.3|2
1654831840000|2022-06-10 03:30:40|939.35|930.25|938.36|929.26|939.35|930.25|938.35|929.25|14
1654831850000|2022-06-10 03:30:50|938.35|929.25|938.45|929.35|938.5|929.4|938.35|929.25|4
1654831860000|2022-06-10 03:31:00|938.4|929.3|938.75|929.65|938.85|929.75|938.35|929.25|8
1654831870000|2022-06-10 03:31:10|938.78|929.68|938.57|929.47|938.98|929.88|938.57|929.47|10
1654831890000|2022-06-10 03:31:30|938.4|929.3|938.4|929.3|938.4|929.3|938.4|929.3|1
1654831900000|2022-06-10 03:31:40|938.26|929.16|938|928.9|938.26|929.16|937.95|928.85|11
1654831910000|2022-06-10 03:31:50|938.05|928.95|938|928.9|938.05|928.95|938|928.9|4
1654831920000|2022-06-10 03:32:00|937.95|928.85|938.1|929|938.1|929|937.9|928.8|7
1654831930000|2022-06-10 03:32:10|938.05|928.95|938.05|928.95|938.1|929|938.05|928.95|3
1654831940000|2022-06-10 03:32:20|937.98|928.88|937.9|928.8|938.15|929.05|937.9|928.8|9
1654831950000|2022-06-10 03:32:30|937.85|928.75|937.5|928.4|937.85|928.75|937.5|928.4|4
1654831960000|2022-06-10 03:32:40|937.75|928.65|937.85|928.75|937.85|928.75|937.75|928.65|4
1654831970000|2022-06-10 03:32:50|937.8|928.7|937.85|928.75|937.85|928.75|937.8|928.7|2
1654831980000|2022-06-10 03:33:00|937.8|928.7|937.75|928.65|937.8|928.7|937.75|928.65|2
1654831990000|2022-06-10 03:33:10|937.8|928.7|937.65|928.55|937.8|928.7|937.65|928.55|4
1654832000000|2022-06-10 03:33:20|937.7|928.6|937.6|928.5|937.7|928.6|937.6|928.5|3
1654832010000|2022-06-10 03:33:30|937.45|928.35|935.7|926.6|937.5|928.4|935.7|926.6|9
1654832020000|2022-06-10 03:33:40|935.58|926.48|935.17|926.07|935.58|926.48|935.17|926.07|5
1654832030000|2022-06-10 03:33:50|935.15|926.05|935.25|926.15|935.45|926.35|935.15|926.05|7
1654832040000|2022-06-10 03:34:00|935.3|926.2|935.25|926.15|935.3|926.2|935.25|926.15|2
1654832050000|2022-06-10 03:34:10|935.15|926.05|935.1|926|935.15|926.05|935.1|926|2
1654832070000|2022-06-10 03:34:30|935.01|925.91|935.01|925.91|935.01|925.91|935.01|925.91|1
1654832080000|2022-06-10 03:34:40|935.05|925.95|935|925.9|935.05|925.95|935|925.9|2
1654832090000|2022-06-10 03:34:50|935.35|926.25|935.35|926.25|935.35|926.25|935.35|926.25|1
1654832100000|2022-06-10 03:35:00|935.45|926.35|935.15|926.05|935.5|926.4|935.15|926.05|10
1654832110000|2022-06-10 03:35:10|935.3|926.2|935.35|926.25|935.35|926.25|935.3|926.2|2
1654832120000|2022-06-10 03:35:20|935.25|926.15|935.65|926.55|935.75|926.65|935.25|926.15|7
1654832130000|2022-06-10 03:35:30|935.7|926.6|935.3|926.2|935.7|926.6|935.3|926.2|5
1654832140000|2022-06-10 03:35:40|935.2|926.1|935.25|926.15|935.25|926.15|935.2|926.1|4
1654832150000|2022-06-10 03:35:50|935.2|926.1|935.4|926.3|935.4|926.3|935.15|926.05|4
1654832160000|2022-06-10 03:36:00|935.45|926.35|935.55|926.45|935.55|926.45|935.45|926.35|3
1654832170000|2022-06-10 03:36:10|935.5|926.4|935.35|926.25|935.5|926.4|935.35|926.25|4
1654832190000|2022-06-10 03:36:30|935.3|926.2|935.3|926.2|935.3|926.2|935.3|926.2|1
1654832200000|2022-06-10 03:36:40|935.25|926.15|935.35|926.25|935.35|926.25|935.15|926.05|9
1654832210000|2022-06-10 03:36:50|935.3|926.2|935.35|926.25|935.35|926.25|935.3|926.2|6
1654832220000|2022-06-10 03:37:00|935.3|926.2|935.3|926.2|935.3|926.2|935.3|926.2|1
1654832230000|2022-06-10 03:37:10|935.35|926.25|935.7|926.6|935.7|926.6|935.35|926.25|5
1654832240000|2022-06-10 03:37:20|935.75|926.65|935.7|926.6|935.75|926.65|935.55|926.45|7
1654832250000|2022-06-10 03:37:30|935.65|926.55|935.7|926.6|935.75|926.65|935.55|926.45|7
1654832260000|2022-06-10 03:37:40|935.65|926.55|935.65|926.55|935.65|926.55|935.55|926.45|5
1654832270000|2022-06-10 03:37:50|935.7|926.6|936.35|927.25|936.35|927.25|935.7|926.6|11
1654832280000|2022-06-10 03:38:00|936.3|927.2|935.8|926.7|936.35|927.25|935.55|926.45|14
1654832290000|2022-06-10 03:38:10|935.75|926.65|935.65|926.55|935.85|926.75|935.65|926.55|5
1654832300000|2022-06-10 03:38:20|935.7|926.6|935.7|926.6|935.9|926.8|935.7|926.6|5
1654832310000|2022-06-10 03:38:30|935.75|926.65|935.9|926.8|935.9|926.8|935.75|926.65|2
1654832320000|2022-06-10 03:38:40|935.85|926.75|935.55|926.45|935.9|926.8|935.45|926.35|8
1654832330000|2022-06-10 03:38:50|936.15|927.05|935.8|926.7|936.15|927.05|935.8|926.7|5
1654832340000|2022-06-10 03:39:00|935.75|926.65|935.6|926.5|935.75|926.65|935.6|926.5|4
1654832350000|2022-06-10 03:39:10|935.65|926.55|935.85|926.75|935.85|926.75|935.65|926.55|5
1654832360000|2022-06-10 03:39:20|936.2|927.1|935.7|926.6|936.2|927.1|935.7|926.6|9
1654832370000|2022-06-10 03:39:30|935.75|926.65|936.05|926.95|936.05|926.95|935.75|926.65|6
1654832380000|2022-06-10 03:39:40|936|926.9|936|926.9|936.05|926.95|935.85|926.75|12
1654832390000|2022-06-10 03:39:50|935.95|926.85|935.85|926.75|935.95|926.85|935.85|926.75|3
1654832400000|2022-06-10 03:40:00|935.8|926.7|935.65|926.55|935.8|926.7|935.65|926.55|4
1654832410000|2022-06-10 03:40:10|935.6|926.5|935.3|926.2|935.6|926.5|935.25|926.15|11
1654832420000|2022-06-10 03:40:20|935.4|926.3|935.3|926.2|935.4|926.3|935.2|926.1|8
1654832440000|2022-06-10 03:40:40|935.25|926.15|935.2|926.1|935.25|926.15|935.2|926.1|2
1654832450000|2022-06-10 03:40:50|935.3|926.2|935.2|926.1|935.3|926.2|935.2|926.1|3
1654832460000|2022-06-10 03:41:00|935.15|926.05|935.15|926.05|935.2|926.1|935.15|926.05|3
1654832470000|2022-06-10 03:41:10|935.05|925.95|935.05|925.95|935.05|925.95|935.05|925.95|1
1654832480000|2022-06-10 03:41:20|935|925.9|935.15|926.05|935.2|926.1|935|925.9|7
1654832490000|2022-06-10 03:41:30|935.1|926|935.15|926.05|935.2|926.1|935.1|926|4
1654832500000|2022-06-10 03:41:40|935.2|926.1|934.75|925.65|935.2|926.1|934.75|925.65|10
1654832510000|2022-06-10 03:41:50|934.8|925.7|935.05|925.95|935.1|926|934.8|925.7|10
1654832520000|2022-06-10 03:42:00|935.1|926|935.05|925.95|935.1|926|935.05|925.95|4
1654832530000|2022-06-10 03:42:10|935.1|926|935.1|926|935.1|926|935.05|925.95|3
1654832540000|2022-06-10 03:42:20|935.05|925.95|935.2|926.1|935.2|926.1|935.05|925.95|7
1654832550000|2022-06-10 03:42:30|935.15|926.05|935.2|926.1|935.2|926.1|935.15|926.05|4
1654832560000|2022-06-10 03:42:40|935.35|926.25|935.55|926.45|935.55|926.45|935.35|926.25|4
1654832570000|2022-06-10 03:42:50|935.5|926.4|935.5|926.4|935.55|926.45|935.3|926.2|11
1654832580000|2022-06-10 03:43:00|935.45|926.35|935.5|926.4|935.5|926.4|935.45|926.35|2
1654832590000|2022-06-10 03:43:10|935.45|926.35|935.45|926.35|935.45|926.35|935.45|926.35|1
1654832600000|2022-06-10 03:43:20|935.4|926.3|935.25|926.15|935.45|926.35|935.15|926.05|11
1654832610000|2022-06-10 03:43:30|935.3|926.2|935.2|926.1|935.3|926.2|935.2|926.1|5
1654832620000|2022-06-10 03:43:40|935.25|926.15|935.25|926.15|935.25|926.15|935.25|926.15|1
1654832630000|2022-06-10 03:43:50|935.2|926.1|935.15|926.05|935.2|926.1|935.1|926|5
1654832640000|2022-06-10 03:44:00|935.2|926.1|935.35|926.25|935.4|926.3|935.2|926.1|4
1654832650000|2022-06-10 03:44:10|935.4|926.3|935.4|926.3|935.4|926.3|935.4|926.3|1
1654832660000|2022-06-10 03:44:20|935.45|926.35|935.45|926.35|935.65|926.55|935.4|926.3|8
1654832670000|2022-06-10 03:44:30|935.5|926.4|935.6|926.5|935.6|926.5|935.45|926.35|5
1654832680000|2022-06-10 03:44:40|935.7|926.6|935.95|926.85|935.95|926.85|935.7|926.6|6
1654832690000|2022-06-10 03:44:50|936|926.9|936.4|927.3|936.4|927.3|936|926.9|5
1654832700000|2022-06-10 03:45:00|936.35|927.25|936.35|927.25|936.35|927.25|936|926.9|7
1654832710000|2022-06-10 03:45:10|936.3|927.2|936.35|927.25|936.35|927.25|936.25|927.15|6
1654832720000|2022-06-10 03:45:20|936.3|927.2|936.2|927.1|936.3|927.2|936.2|927.1|5
1654832730000|2022-06-10 03:45:30|936.25|927.15|936.25|927.15|936.3|927.2|936.2|927.1|6
1654832740000|2022-06-10 03:45:40|936.2|927.1|936.05|926.95|936.2|927.1|936.05|926.95|4
1654832750000|2022-06-10 03:45:50|936.1|927|935.5|926.4|936.1|927|935.45|926.35|9
1654832760000|2022-06-10 03:46:00|935.45|926.35|935.25|926.15|935.6|926.5|935.25|926.15|10
1654832770000|2022-06-10 03:46:10|935.2|926.1|935.2|926.1|935.25|926.15|935.1|926|9
1654832780000|2022-06-10 03:46:20|935.15|926.05|934.85|925.75|935.15|926.05|934.85|925.75|7
1654832790000|2022-06-10 03:46:30|934.95|925.85|934.69|925.59|935.1|926|934.69|925.59|9
1654832800000|2022-06-10 03:46:40|934.64|925.54|934.45|925.35|934.64|925.54|934.45|925.35|4
1654832860000|2022-06-10 03:47:40|934.41|925.31|934.29|925.19|934.41|925.31|934.29|925.19|7
1654832870000|2022-06-10 03:47:50|934.35|925.25|934.35|925.25|934.35|925.25|934.35|925.25|1
1654832880000|2022-06-10 03:48:00|934.29|925.19|934.35|925.25|934.35|925.25|934.29|925.19|2
1654832890000|2022-06-10 03:48:10|934.12|925.02|934.12|925.02|934.12|925.02|934.12|925.02|1
1654832900000|2022-06-10 03:48:20|934.09|924.99|934.07|924.97|934.09|924.99|934|924.9|6
1654832960000|2022-06-10 03:49:20|934.12|925.02|934.12|925.02|934.12|925.02|934.12|925.02|1
1654832990000|2022-06-10 03:49:50|934.17|925.07|934.24|925.14|934.35|925.25|934.17|925.07|4
1654833070000|2022-06-10 03:51:10|934.25|925.15|934.31|925.21|934.4|925.3|934.25|925.15|8
1654833080000|2022-06-10 03:51:20|934.26|925.16|934.26|925.16|934.31|925.21|934.26|925.16|3
1654833100000|2022-06-10 03:51:40|933.48|924.38|932.45|923.35|933.48|924.38|931.92|922.82|21
1654833110000|2022-06-10 03:51:50|932.54|923.44|932.32|923.22|932.54|923.44|932.32|923.22|7
1654833120000|2022-06-10 03:52:00|932.27|923.17|932.55|923.45|932.55|923.45|932.27|923.17|12
1654833130000|2022-06-10 03:52:10|932.5|923.4|932.4|923.3|932.55|923.45|932.4|923.3|5
1654833140000|2022-06-10 03:52:20|932.35|923.25|932.16|923.06|932.35|923.25|932.16|923.06|3
1654833150000|2022-06-10 03:52:30|932.09|922.99|932.08|922.98|932.09|922.99|932.08|922.98|2
1654833160000|2022-06-10 03:52:40|932.02|922.92|932.02|922.92|932.02|922.92|932.02|922.92|1
1654833170000|2022-06-10 03:52:50|931.97|922.87|931.97|922.87|931.97|922.87|931.97|922.87|1
1654833180000|2022-06-10 03:53:00|931.4|922.3|931.32|922.22|931.4|922.3|931.28|922.18|5
1654833190000|2022-06-10 03:53:10|931.42|922.32|931.41|922.31|931.42|922.32|931.41|922.31|2
1654833200000|2022-06-10 03:53:20|931.36|922.26|931.31|922.21|931.36|922.26|931.28|922.18|4
1654833220000|2022-06-10 03:53:40|931.28|922.18|931.28|922.18|931.28|922.18|931.28|922.18|1
1654833230000|2022-06-10 03:53:50|931.31|922.21|931.31|922.21|931.31|922.21|931.31|922.21|1
1654833240000|2022-06-10 03:54:00|931.41|922.31|931.41|922.31|931.41|922.31|931.41|922.31|1
1654833250000|2022-06-10 03:54:10|931.36|922.26|931.46|922.36|931.51|922.41|931.36|922.26|5
1654833260000|2022-06-10 03:54:20|931.42|922.32|931.41|922.31|931.42|922.32|931.41|922.31|2
1654833270000|2022-06-10 03:54:30|931.51|922.41|931.61|922.51|931.61|922.51|931.51|922.41|5
1654833280000|2022-06-10 03:54:40|931.8|922.7|932.1|923|932.1|923|931.8|922.7|6
1654833290000|2022-06-10 03:54:50|932.06|922.96|932.05|922.95|932.12|923.02|932.05|922.95|4
1654833300000|2022-06-10 03:55:00|932|922.9|931.85|922.75|932|922.9|931.75|922.65|5
1654833310000|2022-06-10 03:55:10|931.8|922.7|931.8|922.7|931.8|922.7|931.8|922.7|1
1654833320000|2022-06-10 03:55:20|931.75|922.65|931.75|922.65|931.75|922.65|931.75|922.65|1
1654833330000|2022-06-10 03:55:30|931.8|922.7|932.05|922.95|932.05|922.95|931.8|922.7|5
1654833340000|2022-06-10 03:55:40|932|922.9|931.76|922.66|932|922.9|931.76|922.66|5
1654833350000|2022-06-10 03:55:50|931.41|922.31|931.32|922.22|931.41|922.31|931.32|922.22|3
1654833360000|2022-06-10 03:56:00|931.36|922.26|931.41|922.31|931.41|922.31|931.36|922.26|2
1654833370000|2022-06-10 03:56:10|931.51|922.41|931.46|922.36|931.51|922.41|931.46|922.36|2
1654833380000|2022-06-10 03:56:20|931.41|922.31|931.41|922.31|931.41|922.31|931.41|922.31|1
1654833400000|2022-06-10 03:56:40|931.51|922.41|931.61|922.51|931.61|922.51|931.51|922.41|2
1654833410000|2022-06-10 03:56:50|931.56|922.46|931.41|922.31|931.56|922.46|931.41|922.31|3
1654833420000|2022-06-10 03:57:00|931.51|922.41|931.41|922.31|931.51|922.41|931.41|922.31|5
1654833430000|2022-06-10 03:57:10|931.35|922.25|930.96|921.86|931.35|922.25|930.96|921.86|7
1654833440000|2022-06-10 03:57:20|930.91|921.81|930.65|921.55|931.01|921.91|930.65|921.55|11
1654833450000|2022-06-10 03:57:30|930.75|921.65|931.2|922.1|931.2|922.1|930.7|921.6|7
1654833460000|2022-06-10 03:57:40|931.11|922.01|930.76|921.66|931.11|922.01|930.76|921.66|8
1654833470000|2022-06-10 03:57:50|930.91|921.81|931.12|922.02|931.12|922.02|930.91|921.81|5
1654833480000|2022-06-10 03:58:00|931.25|922.15|931.55|922.45|931.55|922.45|931.25|922.15|9
1654833490000|2022-06-10 03:58:10|931.5|922.4|931.3|922.2|931.5|922.4|931.3|922.2|3
1654833500000|2022-06-10 03:58:20|931.25|922.15|931.25|922.15|931.25|922.15|931.25|922.15|1
1654833520000|2022-06-10 03:58:40|931.35|922.25|931.4|922.3|931.45|922.35|931.35|922.25|4
1654833540000|2022-06-10 03:59:00|931.55|922.45|931.55|922.45|931.6|922.5|931.55|922.45|3
1654833550000|2022-06-10 03:59:10|931.6|922.5|931.6|922.5|931.6|922.5|931.55|922.45|5
1654833560000|2022-06-10 03:59:20|931.65|922.55|931.55|922.45|931.65|922.55|931.55|922.45|3
1654833580000|2022-06-10 03:59:40|931.5|922.4|931.5|922.4|931.5|922.4|931.5|922.4|1
1654833590000|2022-06-10 03:59:50|931.45|922.35|931.35|922.25|931.45|922.35|931.35|922.25|2
1654833600000|2022-06-10 04:00:00|931.5|922.4|932.35|923.25|932.35|923.25|931.35|922.25|14
1654833610000|2022-06-10 04:00:10|932.3|923.2|932.5|923.4|932.5|923.4|932.1|923|12
1654833620000|2022-06-10 04:00:20|932.45|923.35|932.35|923.25|932.6|923.5|932.35|923.25|8
1654833630000|2022-06-10 04:00:30|932.25|923.15|931.79|922.69|932.25|923.15|931.79|922.69|8
1654833640000|2022-06-10 04:00:40|931.75|922.65|931.79|922.69|932.2|923.1|931.75|922.65|11
1654833650000|2022-06-10 04:00:50|931.8|922.7|931.85|922.75|931.9|922.8|931.8|922.7|4
1654833660000|2022-06-10 04:01:00|931.9|922.8|931.19|922.09|931.9|922.8|931.19|922.09|11
1654833670000|2022-06-10 04:01:10|931.16|922.06|930.75|921.65|931.16|922.06|930.75|921.65|3
1654833680000|2022-06-10 04:01:20|930.65|921.55|930.65|921.55|930.7|921.6|930.65|921.55|3
1654833700000|2022-06-10 04:01:40|930.53|921.43|930.53|921.43|930.53|921.43|930.42|921.32|4
1654833710000|2022-06-10 04:01:50|930.48|921.38|930.68|921.58|930.68|921.58|930.48|921.38|4
1654833720000|2022-06-10 04:02:00|930.73|921.63|931.15|922.05|931.15|922.05|930.73|921.63|3
1654833730000|2022-06-10 04:02:10|931.25|922.15|931.1|922|931.25|922.15|931.1|922|7
1654833750000|2022-06-10 04:02:30|931.2|922.1|931.2|922.1|931.2|922.1|931.2|922.1|1
1654833760000|2022-06-10 04:02:40|931.15|922.05|931.25|922.15|931.25|922.15|931.15|922.05|4
1654833770000|2022-06-10 04:02:50|931.3|922.2|931.3|922.2|931.4|922.3|931.3|922.2|4
1654833780000|2022-06-10 04:03:00|931.13|922.03|930.77|921.67|931.13|922.03|930.77|921.67|5
1654833790000|2022-06-10 04:03:10|930.67|921.57|930.42|921.32|930.67|921.57|930.42|921.32|4
1654833800000|2022-06-10 04:03:20|930.41|921.31|930.23|921.13|930.41|921.31|930.21|921.11|6
1654833810000|2022-06-10 04:03:30|930.33|921.23|930.05|920.95|930.33|921.23|930.05|920.95|8
1654833820000|2022-06-10 04:03:40|930.06|920.96|930|920.9|930.07|920.97|930|920.9|4
1654833830000|2022-06-10 04:03:50|929.84|920.74|929.78|920.68|929.84|920.74|929.73|920.63|6
1654833840000|2022-06-10 04:04:00|929.83|920.73|930.65|921.55|930.65|921.55|929.83|920.73|10
1654833850000|2022-06-10 04:04:10|930.7|921.6|930.9|921.8|930.95|921.85|930.6|921.5|11
1654833860000|2022-06-10 04:04:20|931.1|922|931.1|922|931.1|922|931.1|922|1
1654833870000|2022-06-10 04:04:30|931.2|922.1|931.2|922.1|931.2|922.1|931.15|922.05|5
1654833880000|2022-06-10 04:04:40|931.15|922.05|931.45|922.35|931.45|922.35|931.15|922.05|3
1654833890000|2022-06-10 04:04:50|931.3|922.2|931.25|922.15|931.3|922.2|931.15|922.05|5
1654833900000|2022-06-10 04:05:00|931.3|922.2|931.4|922.3|931.4|922.3|931.25|922.15|5
1654833910000|2022-06-10 04:05:10|931.3|922.2|931.35|922.25|931.35|922.25|931.3|922.2|2
1654833920000|2022-06-10 04:05:20|931.4|922.3|931.45|922.35|931.5|922.4|931.4|922.3|3
1654833940000|2022-06-10 04:05:40|931.5|922.4|931.6|922.5|931.65|922.55|931.5|922.4|7
1654833950000|2022-06-10 04:05:50|931.65|922.55|931.7|922.6|931.7|922.6|931.6|922.5|4
1654833960000|2022-06-10 04:06:00|931.65|922.55|932.1|923|932.15|923.05|931.55|922.45|9
1654833970000|2022-06-10 04:06:10|931.95|922.85|931.85|922.75|931.95|922.85|931.85|922.75|3
1654833980000|2022-06-10 04:06:20|931.8|922.7|931.75|922.65|931.8|922.7|931.75|922.65|2
1654834000000|2022-06-10 04:06:40|931.8|922.7|931.8|922.7|931.8|922.7|931.8|922.7|1
1654834020000|2022-06-10 04:07:00|931.85|922.75|932.15|923.05|932.15|923.05|931.85|922.75|6
1654834030000|2022-06-10 04:07:10|932.1|923|932.05|922.95|932.2|923.1|932|922.9|14
1654834040000|2022-06-10 04:07:20|932.1|923|931.85|922.75|932.1|923|931.85|922.75|8
1654834050000|2022-06-10 04:07:30|931.8|922.7|931.9|922.8|931.95|922.85|931.8|922.7|4
1654834060000|2022-06-10 04:07:40|931.95|922.85|932|922.9|932.05|922.95|931.9|922.8|7
1654834080000|2022-06-10 04:08:00|932.05|922.95|932.15|923.05|932.15|923.05|932.05|922.95|2
1654834090000|2022-06-10 04:08:10|932.2|923.1|932.25|923.15|932.25|923.15|932.2|923.1|4
1654834100000|2022-06-10 04:08:20|932.3|923.2|932.25|923.15|932.3|923.2|932.25|923.15|2
1654834110000|2022-06-10 04:08:30|932.3|923.2|932.25|923.15|932.3|923.2|932.25|923.15|2
1654834120000|2022-06-10 04:08:40|932.2|923.1|932.2|923.1|932.2|923.1|932.2|923.1|1
1654834130000|2022-06-10 04:08:50|932.15|923.05|932.15|923.05|932.15|923.05|932.1|923|3
1654834140000|2022-06-10 04:09:00|932.2|923.1|932|922.9|932.2|923.1|932|922.9|3
1654834150000|2022-06-10 04:09:10|932.05|922.95|932.25|923.15|932.25|923.15|932.05|922.95|5
1654834160000|2022-06-10 04:09:20|932.15|923.05|932.05|922.95|932.15|923.05|932.05|922.95|4
1654834190000|2022-06-10 04:09:50|932.1|923|932.45|923.35|932.5|923.4|932.05|922.95|12
1654834200000|2022-06-10 04:10:00|932.5|923.4|932.4|923.3|932.5|923.4|932.4|923.3|3
1654834210000|2022-06-10 04:10:10|932.45|923.35|932.25|923.15|932.45|923.35|932.15|923.05|13
1654834220000|2022-06-10 04:10:20|932.3|923.2|932.35|923.25|932.4|923.3|932.3|923.2|6
1654834230000|2022-06-10 04:10:30|932.3|923.2|932.2|923.1|932.3|923.2|932.2|923.1|5
1654834240000|2022-06-10 04:10:40|931.63|922.53|931.2|922.1|931.63|922.53|931.2|922.1|6
1654834250000|2022-06-10 04:10:50|931.25|922.15|931.25|922.15|931.25|922.15|931.15|922.05|4
1654834260000|2022-06-10 04:11:00|931.2|922.1|930.85|921.75|931.2|922.1|930.85|921.75|8
1654834270000|2022-06-10 04:11:10|930.9|921.8|930.9|921.8|930.9|921.8|930.85|921.75|5
1654834280000|2022-06-10 04:11:20|931|921.9|930.95|921.85|931.1|922|930.9|921.8|7
1654834290000|2022-06-10 04:11:30|930.9|921.8|930.6|921.5|930.9|921.8|930.6|921.5|4
1654834310000|2022-06-10 04:11:50|930.55|921.45|930.5|921.4|930.55|921.45|930.5|921.4|2
1654834320000|2022-06-10 04:12:00|930.55|921.45|930.2|921.1|930.55|921.45|930.1|921|8
1654834330000|2022-06-10 04:12:10|930.15|921.05|930.2|921.1|930.2|921.1|930.05|920.95|6
1654834350000|2022-06-10 04:12:30|930.25|921.15|930.35|921.25|930.6|921.5|930.15|921.05|11
1654834360000|2022-06-10 04:12:40|930.45|921.35|930.55|921.45|930.55|921.45|930.45|921.35|2
1654834370000|2022-06-10 04:12:50|930.65|921.55|930.65|921.55|930.65|921.55|930.65|921.55|1
1654834380000|2022-06-10 04:13:00|930.7|921.6|930.85|921.75|930.85|921.75|930.65|921.55|4
1654834390000|2022-06-10 04:13:10|930.8|921.7|930.8|921.7|930.8|921.7|930.7|921.6|4
1654834400000|2022-06-10 04:13:20|930.75|921.65|930.8|921.7|930.8|921.7|930.7|921.6|3
1654834420000|2022-06-10 04:13:40|930.75|921.65|930.55|921.45|930.75|921.65|930.55|921.45|5
1654834430000|2022-06-10 04:13:50|930.45|921.35|930.45|921.35|930.45|921.35|930.45|921.35|1
1654834440000|2022-06-10 04:14:00|930.35|921.25|930.45|921.35|930.45|921.35|930.2|921.1|11
1654834450000|2022-06-10 04:14:10|930.4|921.3|930.5|921.4|930.5|921.4|930.35|921.25|5
1654834460000|2022-06-10 04:14:20|930.45|921.35|930.3|921.2|930.45|921.35|930.2|921.1|6
1654834470000|2022-06-10 04:14:30|930.25|921.15|930.15|921.05|930.25|921.15|930.15|921.05|2
1654834480000|2022-06-10 04:14:40|930.1|921|930|920.9|930.1|921|929.95|920.85|5
1654834490000|2022-06-10 04:14:50|930.05|920.95|929.85|920.75|930.05|920.95|929.8|920.7|7
1654834500000|2022-06-10 04:15:00|929.95|920.85|929.27|920.17|929.95|920.85|929.23|920.13|11
1654834510000|2022-06-10 04:15:10|929.37|920.27|929.27|920.17|929.37|920.27|929.27|920.17|3
1654834520000|2022-06-10 04:15:20|929.37|920.27|929.65|920.55|929.65|920.55|929.37|920.27|3
1654834530000|2022-06-10 04:15:30|929.6|920.5|929.55|920.45|929.6|920.5|929.5|920.4|4
1654834540000|2022-06-10 04:15:40|929.5|920.4|929.6|920.5|929.8|920.7|929.5|920.4|9
1654834550000|2022-06-10 04:15:50|929.65|920.55|929.95|920.85|929.95|920.85|929.65|920.55|4
1654834560000|2022-06-10 04:16:00|929.7|920.6|930.1|921|930.15|921.05|929.7|920.6|5
1654834570000|2022-06-10 04:16:10|930.02|920.92|929.92|920.82|930.02|920.92|929.92|920.82|2
1654834590000|2022-06-10 04:16:30|930.02|920.92|930.3|921.2|930.3|921.2|930.02|920.92|4
1654834600000|2022-06-10 04:16:40|930.25|921.15|930.5|921.4|930.7|921.6|930.25|921.15|13
1654834620000|2022-06-10 04:17:00|930.35|921.25|930.35|921.25|930.4|921.3|930.35|921.25|3
1654834630000|2022-06-10 04:17:10|930.4|921.3|930.35|921.25|930.4|921.3|930.35|921.25|4
1654834660000|2022-06-10 04:17:40|930.3|921.2|930.35|921.25|930.4|921.3|930.2|921.1|7
1654834670000|2022-06-10 04:17:50|930.4|921.3|930.4|921.3|930.4|921.3|930.3|921.2|6
1654834680000|2022-06-10 04:18:00|930.35|921.25|930.3|921.2|930.45|921.35|930.3|921.2|14
1654834690000|2022-06-10 04:18:10|930.25|921.15|930.4|921.3|930.5|921.4|930.25|921.15|8
1654834700000|2022-06-10 04:18:20|930.45|921.35|930.4|921.3|930.45|921.35|930.35|921.25|4
1654834710000|2022-06-10 04:18:30|930.35|921.25|930|920.9|930.35|921.25|930|920.9|4
1654834720000|2022-06-10 04:18:40|930.05|920.95|930.15|921.05|930.2|921.1|929.95|920.85|8
1654834730000|2022-06-10 04:18:50|930.2|921.1|930|920.9|930.3|921.2|930|920.9|7
1654834740000|2022-06-10 04:19:00|930.05|920.95|930.05|920.95|930.05|920.95|930.05|920.95|1
1654834750000|2022-06-10 04:19:10|930|920.9|930.05|920.95|930.05|920.95|929.95|920.85|4
1654834760000|2022-06-10 04:19:20|930|920.9|930.05|920.95|930.05|920.95|930|920.9|2
1654834770000|2022-06-10 04:19:30|930|920.9|930.05|920.95|930.1|921|929.95|920.85|5
1654834780000|2022-06-10 04:19:40|930.1|921|930.15|921.05|930.15|921.05|930.1|921|2
1654834790000|2022-06-10 04:19:50|930.1|921|930.15|921.05|930.15|921.05|930.05|920.95|5
1654834800000|2022-06-10 04:20:00|930.2|921.1|930.25|921.15|930.25|921.15|930.2|921.1|2
1654834810000|2022-06-10 04:20:10|930.3|921.2|930.35|921.25|930.35|921.25|930.3|921.2|2
1654834820000|2022-06-10 04:20:20|930.4|921.3|930.95|921.85|930.95|921.85|930.4|921.3|8
1654834840000|2022-06-10 04:20:40|930.96|921.86|930.6|921.5|930.96|921.86|930.6|921.5|3
1654834850000|2022-06-10 04:20:50|930.55|921.45|930.55|921.45|930.55|921.45|930.4|921.3|7
1654834860000|2022-06-10 04:21:00|930.65|921.55|930.6|921.5|930.65|921.55|930.6|921.5|2
1654834870000|2022-06-10 04:21:10|930.65|921.55|930.75|921.65|930.95|921.85|930.65|921.55|10
1654834880000|2022-06-10 04:21:20|930.8|921.7|930.85|921.75|930.9|921.8|930.75|921.65|7
1654834890000|2022-06-10 04:21:30|930.75|921.65|930.65|921.55|930.75|921.65|930.65|921.55|3
1654834900000|2022-06-10 04:21:40|930.25|921.15|930.3|921.2|930.3|921.2|930.25|921.15|2
1654834910000|2022-06-10 04:21:50|930.25|921.15|930.3|921.2|930.3|921.2|930.25|921.15|2
1654834920000|2022-06-10 04:22:00|930.2|921.1|930|920.9|930.2|921.1|930|920.9|8
1654834930000|2022-06-10 04:22:10|930.1|921|930.1|921|930.1|921|930.1|921|1
1654834950000|2022-06-10 04:22:30|930.05|920.95|929.8|920.7|930.05|920.95|929.8|920.7|4
1654834960000|2022-06-10 04:22:40|929.9|920.8|929.95|920.85|929.95|920.85|929.9|920.8|4
1654834970000|2022-06-10 04:22:50|929.9|920.8|929.95|920.85|930.05|920.95|929.9|920.8|4
1654834980000|2022-06-10 04:23:00|929.9|920.8|929.8|920.7|929.91|920.81|929.8|920.7|4
1654834990000|2022-06-10 04:23:10|929.85|920.75|930.05|920.95|930.05|920.95|929.85|920.75|3
1654835000000|2022-06-10 04:23:20|930.15|921.05|930.65|921.55|930.65|921.55|930.15|921.05|9
1654835010000|2022-06-10 04:23:30|930.6|921.5|930.55|921.45|930.6|921.5|930.55|921.45|2
1654835020000|2022-06-10 04:23:40|930.6|921.5|930.6|921.5|930.6|921.5|930.6|921.5|1
1654835030000|2022-06-10 04:23:50|930.65|921.55|930.45|921.35|930.65|921.55|930.45|921.35|3
1654835040000|2022-06-10 04:24:00|930.5|921.4|930.5|921.4|930.5|921.4|930.5|921.4|1
1654835050000|2022-06-10 04:24:10|930.55|921.45|930.95|921.85|931|921.9|930.55|921.45|5
1654835060000|2022-06-10 04:24:20|931|921.9|930.95|921.85|931|921.9|930.95|921.85|4
1654835070000|2022-06-10 04:24:30|930.9|921.8|930.25|921.15|930.9|921.8|930.25|921.15|5
1654835080000|2022-06-10 04:24:40|930.2|921.1|930.2|921.1|930.2|921.1|930.2|921.1|1
1654835090000|2022-06-10 04:24:50|930.15|921.05|930.1|921|930.15|921.05|930.1|921|4
1654835120000|2022-06-10 04:25:20|930.15|921.05|930.15|921.05|930.15|921.05|930.15|921.05|1
1654835140000|2022-06-10 04:25:40|930.05|920.95|930|920.9|930.05|920.95|929.8|920.7|6
1654835150000|2022-06-10 04:25:50|929.95|920.85|929.9|920.8|929.95|920.85|929.9|920.8|2
1654835160000|2022-06-10 04:26:00|929.85|920.75|929.27|920.17|929.85|920.75|929.27|920.17|7
1654835170000|2022-06-10 04:26:10|929.2|920.1|929.2|920.1|929.2|920.1|929.2|920.1|1
1654835190000|2022-06-10 04:26:30|929.01|919.91|928.94|919.84|929.01|919.91|928.83|919.73|8
1654835200000|2022-06-10 04:26:40|928.89|919.79|928.84|919.74|929.04|919.94|928.84|919.74|7
1654835210000|2022-06-10 04:26:50|928.83|919.73|928.83|919.73|928.83|919.73|928.83|919.73|1
1654835230000|2022-06-10 04:27:10|928.89|919.79|928.94|919.84|928.99|919.89|928.89|919.79|3
1654835240000|2022-06-10 04:27:20|928.99|919.89|928.99|919.89|928.99|919.89|928.99|919.89|1
1654835250000|2022-06-10 04:27:30|928.94|919.84|928.94|919.84|928.94|919.84|928.94|919.84|1
1654835260000|2022-06-10 04:27:40|928.85|919.75|928.85|919.75|928.85|919.75|928.84|919.74|3
1654835270000|2022-06-10 04:27:50|928.83|919.73|928.83|919.73|928.83|919.73|928.83|919.73|1
1654835300000|2022-06-10 04:28:20|928.8|919.7|928.8|919.7|928.8|919.7|928.8|919.7|1
1654835310000|2022-06-10 04:28:30|928.53|919.43|928.08|918.98|928.53|919.43|928.08|918.98|4
1654835320000|2022-06-10 04:28:40|927.86|918.76|927.35|918.25|927.86|918.76|927.35|918.25|4
1654835330000|2022-06-10 04:28:50|927.4|918.3|927.35|918.25|927.4|918.3|927.35|918.25|6
1654835340000|2022-06-10 04:29:00|927.37|918.27|928.15|919.05|928.22|919.12|927.35|918.25|11
1654835350000|2022-06-10 04:29:10|928.13|919.03|928.25|919.15|928.25|919.15|928.1|919|5
1654835370000|2022-06-10 04:29:30|928.3|919.2|928.3|919.2|928.3|919.2|928.3|919.2|1
1654835380000|2022-06-10 04:29:40|928.35|919.25|928.35|919.25|928.35|919.25|928.35|919.25|1
1654835390000|2022-06-10 04:29:50|928.3|919.2|928.33|919.23|928.43|919.33|928.25|919.15|6
1654835400000|2022-06-10 04:30:00|928.25|919.15|928.2|919.1|928.25|919.15|927.9|918.8|19
1654835410000|2022-06-10 04:30:10|928.15|919.05|928.3|919.2|928.3|919.2|928.1|919|3
1654835420000|2022-06-10 04:30:20|928.4|919.3|928.45|919.35|928.5|919.4|928.4|919.3|3
1654835430000|2022-06-10 04:30:30|928.4|919.3|928.3|919.2|928.4|919.3|928.3|919.2|9
1654835440000|2022-06-10 04:30:40|928.35|919.25|928.3|919.2|928.35|919.25|928.3|919.2|2
1654835450000|2022-06-10 04:30:50|928.4|919.3|928.35|919.25|928.4|919.3|928.3|919.2|3
1654835470000|2022-06-10 04:31:10|928.4|919.3|928.8|919.7|928.8|919.7|928.35|919.25|6
1654835480000|2022-06-10 04:31:20|928.85|919.75|929.25|920.15|929.3|920.2|928.85|919.75|7
1654835490000|2022-06-10 04:31:30|929.35|920.25|929.65|920.55|929.65|920.55|929.3|920.2|7
1654835500000|2022-06-10 04:31:40|929.6|920.5|929.6|920.5|929.6|920.5|929.45|920.35|4
1654835510000|2022-06-10 04:31:50|929.55|920.45|929.05|919.95|929.55|920.45|929.05|919.95|6
1654835520000|2022-06-10 04:32:00|929.15|920.05|929.2|920.1|929.25|920.15|929.15|920.05|3
1654835540000|2022-06-10 04:32:20|929.35|920.25|929.5|920.4|929.5|920.4|929.35|920.25|2
1654835550000|2022-06-10 04:32:30|929.7|920.6|929.9|920.8|930.1|921|929.7|920.6|6
1654835560000|2022-06-10 04:32:40|929.95|920.85|929.9|920.8|930|920.9|929.9|920.8|4
1654835570000|2022-06-10 04:32:50|929.87|920.77|929.9|920.8|929.9|920.8|929.87|920.77|5
1654835580000|2022-06-10 04:33:00|930|920.9|930|920.9|930.1|921|929.95|920.85|6
1654835590000|2022-06-10 04:33:10|929.95|920.85|929.65|920.55|929.95|920.85|929.55|920.45|9
1654835600000|2022-06-10 04:33:20|929.7|920.6|930.1|921|930.15|921.05|929.65|920.55|7
1654835610000|2022-06-10 04:33:30|930.15|921.05|930.2|921.1|930.2|921.1|930.1|921|5
1654835620000|2022-06-10 04:33:40|930.15|921.05|930.1|921|930.15|921.05|930.1|921|2
1654835640000|2022-06-10 04:34:00|930.15|921.05|929.49|920.39|930.2|921.1|929.49|920.39|7
1654835650000|2022-06-10 04:34:10|929.5|920.4|929.65|920.55|929.65|920.55|929.5|920.4|3
1654835660000|2022-06-10 04:34:20|929.8|920.7|930|920.9|930|920.9|929.8|920.7|4
1654835670000|2022-06-10 04:34:30|929.95|920.85|929.95|920.85|930|920.9|929.95|920.85|3
1654835680000|2022-06-10 04:34:40|929.94|920.84|929.84|920.74|929.94|920.84|929.74|920.64|6
1654835700000|2022-06-10 04:35:00|929.89|920.79|929.94|920.84|929.94|920.84|929.89|920.79|2
1654835710000|2022-06-10 04:35:10|929.89|920.79|929.84|920.74|929.89|920.79|929.84|920.74|2
1654835720000|2022-06-10 04:35:20|929.79|920.69|929.37|920.27|929.79|920.69|929.32|920.22|6
1654835730000|2022-06-10 04:35:30|929.47|920.37|929.42|920.32|929.47|920.37|929.42|920.32|2
1654835750000|2022-06-10 04:35:50|929.37|920.27|929.32|920.22|929.37|920.27|929.32|920.22|2
1654835760000|2022-06-10 04:36:00|929.27|920.17|929.27|920.17|929.27|920.17|929.27|920.17|1
1654835770000|2022-06-10 04:36:10|929.2|920.1|929.2|920.1|929.2|920.1|929.2|920.1|1
1654835780000|2022-06-10 04:36:20|928.97|919.87|928.92|919.82|928.97|919.87|928.92|919.82|2
1654835800000|2022-06-10 04:36:40|929.02|919.92|929.07|919.97|929.07|919.97|928.97|919.87|8
1654835810000|2022-06-10 04:36:50|929.17|920.07|928.84|919.74|929.17|920.07|928.79|919.69|6
1654835820000|2022-06-10 04:37:00|928.65|919.55|928.55|919.45|928.65|919.55|928.55|919.45|3
1654835830000|2022-06-10 04:37:10|928.4|919.3|928.35|919.25|928.4|919.3|928.35|919.25|2
1654835840000|2022-06-10 04:37:20|928.4|919.3|928.55|919.45|928.55|919.45|928.4|919.3|5
1654835850000|2022-06-10 04:37:30|928.6|919.5|928.7|919.6|928.7|919.6|928.55|919.45|4
1654835860000|2022-06-10 04:37:40|928.65|919.55|928.65|919.55|928.65|919.55|928.65|919.55|1
1654835870000|2022-06-10 04:37:50|928.85|919.75|928.75|919.65|928.85|919.75|928.75|919.65|2
1654835880000|2022-06-10 04:38:00|928.82|919.72|928.55|919.45|928.83|919.73|928.55|919.45|5
1654835890000|2022-06-10 04:38:10|928.6|919.5|928.65|919.55|928.65|919.55|928.6|919.5|2
1654835900000|2022-06-10 04:38:20|928.7|919.6|928.75|919.65|928.8|919.7|928.65|919.55|4
1654835910000|2022-06-10 04:38:30|928.8|919.7|928.8|919.7|928.9|919.8|928.8|919.7|6
1654835920000|2022-06-10 04:38:40|928.95|919.85|928.95|919.85|928.95|919.85|928.95|919.85|1
1654835930000|2022-06-10 04:38:50|928.9|919.8|928.9|919.8|928.9|919.8|928.9|919.8|1
1654835960000|2022-06-10 04:39:20|929.3|920.2|929.3|920.2|929.3|920.2|929.3|920.2|1
1654835970000|2022-06-10 04:39:30|929.25|920.15|929.25|920.15|929.3|920.2|929.25|920.15|3
1654835980000|2022-06-10 04:39:40|929.3|920.2|929.25|920.15|929.3|920.2|929.25|920.15|2
1654835990000|2022-06-10 04:39:50|929.3|920.2|929.3|920.2|929.3|920.2|929.25|920.15|3
1654836000000|2022-06-10 04:40:00|929.35|920.25|929.6|920.5|929.7|920.6|929.35|920.25|8
1654836010000|2022-06-10 04:40:10|929.55|920.45|929.25|920.15|929.55|920.45|929.05|919.95|9
1654836020000|2022-06-10 04:40:20|929.3|920.2|929.4|920.3|929.45|920.35|929.3|920.2|4
1654836030000|2022-06-10 04:40:30|929.45|920.35|929.55|920.45|929.55|920.45|929.45|920.35|2
1654836050000|2022-06-10 04:40:50|929.6|920.5|929.95|920.85|929.95|920.85|929.55|920.45|7
1654836060000|2022-06-10 04:41:00|930.05|920.95|929.6|920.5|930.05|920.95|929.6|920.5|6
1654836070000|2022-06-10 04:41:10|929.55|920.45|929.6|920.5|929.65|920.55|929.4|920.3|8
1654836080000|2022-06-10 04:41:20|929.5|920.4|929.45|920.35|929.5|920.4|929.45|920.35|2
1654836100000|2022-06-10 04:41:40|929.3|920.2|929.25|920.15|929.35|920.25|929.25|920.15|4
1654836110000|2022-06-10 04:41:50|929.3|920.2|929.3|920.2|929.3|920.2|929.25|920.15|3
1654836120000|2022-06-10 04:42:00|929.25|920.15|929.3|920.2|929.3|920.2|929.25|920.15|2
1654836130000|2022-06-10 04:42:10|929.35|920.25|929.4|920.3|929.4|920.3|929.35|920.25|2
1654836140000|2022-06-10 04:42:20|929.45|920.35|929.45|920.35|929.45|920.35|929.45|920.35|1
1654836160000|2022-06-10 04:42:40|929.4|920.3|929.25|920.15|929.4|920.3|929.25|920.15|4
1654836190000|2022-06-10 04:43:10|929.35|920.25|929.3|920.2|929.35|920.25|929.25|920.15|4
1654836200000|2022-06-10 04:43:20|929.35|920.25|929.25|920.15|929.35|920.25|929.25|920.15|3
1654836210000|2022-06-10 04:43:30|929.35|920.25|929.35|920.25|929.35|920.25|929.35|920.25|1
1654836220000|2022-06-10 04:43:40|929.3|920.2|929.25|920.15|929.3|920.2|929.2|920.1|4
1654836230000|2022-06-10 04:43:50|929.05|919.95|929.2|920.1|929.25|920.15|929|919.9|6
1654836240000|2022-06-10 04:44:00|929.15|920.05|929|919.9|929.15|920.05|929|919.9|4
1654836250000|2022-06-10 04:44:10|928.95|919.85|929.1|920|929.15|920.05|928.85|919.75|6
1654836260000|2022-06-10 04:44:20|929.05|919.95|929.05|919.95|929.05|919.95|929.05|919.95|1
1654836270000|2022-06-10 04:44:30|929|919.9|929.1|920|929.15|920.05|928.9|919.8|7
1654836280000|2022-06-10 04:44:40|929.05|919.95|929|919.9|929.1|920|929|919.9|4
1654836290000|2022-06-10 04:44:50|929.05|919.95|929.35|920.25|929.4|920.3|929.05|919.95|7
1654836300000|2022-06-10 04:45:00|929.3|920.2|929.35|920.25|929.35|920.25|929.25|920.15|4
1654836340000|2022-06-10 04:45:40|929.45|920.35|929.5|920.4|929.5|920.4|929.45|920.35|2
1654836350000|2022-06-10 04:45:50|929.65|920.55|929.8|920.7|929.85|920.75|929.65|920.55|3
1654836360000|2022-06-10 04:46:00|929.7|920.6|929.85|920.75|929.85|920.75|929.55|920.45|3
1654836380000|2022-06-10 04:46:20|929.75|920.65|929.75|920.65|929.75|920.65|929.75|920.65|1
1654836390000|2022-06-10 04:46:30|929.8|920.7|929.85|920.75|929.85|920.75|929.8|920.7|2
1654836400000|2022-06-10 04:46:40|929.75|920.65|929.75|920.65|929.75|920.65|929.75|920.65|1
1654836410000|2022-06-10 04:46:50|929.8|920.7|929.8|920.7|929.8|920.7|929.8|920.7|1
1654836420000|2022-06-10 04:47:00|929.85|920.75|930.25|921.15|930.25|921.15|929.85|920.75|4
1654836430000|2022-06-10 04:47:10|930.35|921.25|930.9|921.8|930.9|921.8|930.35|921.25|4
1654836440000|2022-06-10 04:47:20|930.85|921.75|930.85|921.75|930.85|921.75|930.65|921.55|8
1654836450000|2022-06-10 04:47:30|930.9|921.8|931.2|922.1|931.2|922.1|930.9|921.8|5
1654836460000|2022-06-10 04:47:40|931.25|922.15|931.2|922.1|931.25|922.15|931.2|922.1|2
1654836470000|2022-06-10 04:47:50|931.25|922.15|931.35|922.25|931.35|922.25|931.25|922.15|4
1654836480000|2022-06-10 04:48:00|931.3|922.2|931.25|922.15|931.3|922.2|931.25|922.15|2
1654836490000|2022-06-10 04:48:10|931.15|922.05|931.15|922.05|931.15|922.05|931.15|922.05|1
1654836530000|2022-06-10 04:48:50|930.39|921.29|930.39|921.29|930.39|921.29|930.39|921.29|1
1654836540000|2022-06-10 04:49:00|930.3|921.2|930.17|921.07|930.3|921.2|930.17|921.07|3
1654836560000|2022-06-10 04:49:20|930.52|921.42|930.52|921.42|930.52|921.42|930.52|921.42|1
1654836570000|2022-06-10 04:49:30|930.57|921.47|931.1|922|931.1|922|930.57|921.47|5
1654836590000|2022-06-10 04:49:50|931.25|922.15|931.2|922.1|931.25|922.15|931.2|922.1|2
1654836600000|2022-06-10 04:50:00|931.3|922.2|931.4|922.3|931.4|922.3|931.3|922.2|3
1654836610000|2022-06-10 04:50:10|931.55|922.45|931.95|922.85|932|922.9|931.55|922.45|11
1654836620000|2022-06-10 04:50:20|931.9|922.8|931.8|922.7|931.9|922.8|931.7|922.6|8
1654836630000|2022-06-10 04:50:30|931.85|922.75|932.3|923.2|932.3|923.2|931.85|922.75|9
1654836640000|2022-06-10 04:50:40|932.35|923.25|932.95|923.85|932.95|923.85|932.35|923.25|7
1654836650000|2022-06-10 04:50:50|933|923.9|932.8|923.7|933.05|923.95|932.15|923.05|15
1654836660000|2022-06-10 04:51:00|932.95|923.85|933.3|924.2|933.3|924.2|932.95|923.85|10
1654836670000|2022-06-10 04:51:10|933.35|924.25|933.35|924.25|933.35|924.25|933.3|924.2|5
1654836680000|2022-06-10 04:51:20|933.3|924.2|933.15|924.05|933.3|924.2|933.15|924.05|3
1654836690000|2022-06-10 04:51:30|933.1|924|933.05|923.95|933.1|924|933.05|923.95|2
1654836700000|2022-06-10 04:51:40|933|923.9|932.15|923.05|933|923.9|932.15|923.05|8
1654836710000|2022-06-10 04:51:50|932.2|923.1|932.5|923.4|932.55|923.45|932.2|923.1|5
1654836720000|2022-06-10 04:52:00|932.55|923.45|932.5|923.4|932.55|923.45|932.5|923.4|4
1654836730000|2022-06-10 04:52:10|932.55|923.45|933|923.9|933.15|924.05|932.55|923.45|7
1654836740000|2022-06-10 04:52:20|932.9|923.8|932.2|923.1|932.9|923.8|932.2|923.1|4
1654836750000|2022-06-10 04:52:30|932.3|923.2|932.45|923.35|932.45|923.35|932.3|923.2|2
1654836770000|2022-06-10 04:52:50|932.4|923.3|932.35|923.25|932.4|923.3|932.35|923.25|2
1654836780000|2022-06-10 04:53:00|932.3|923.2|932.25|923.15|932.3|923.2|932.25|923.15|2
1654836790000|2022-06-10 04:53:10|932.35|923.25|932.35|923.25|932.35|923.25|932.35|923.25|1
1654836800000|2022-06-10 04:53:20|932.25|923.15|932.25|923.15|932.25|923.15|932.25|923.15|1
1654836820000|2022-06-10 04:53:40|932.2|923.1|931.67|922.57|932.2|923.1|931.67|922.57|6
1654836840000|2022-06-10 04:54:00|931.72|922.62|931.72|922.62|931.72|922.62|931.72|922.62|1
1654836850000|2022-06-10 04:54:10|931.77|922.67|932.1|923|932.1|923|931.77|922.67|7
1654836860000|2022-06-10 04:54:20|932.05|922.95|932|922.9|932.05|922.95|932|922.9|2
1654836870000|2022-06-10 04:54:30|932.1|923|932.35|923.25|932.4|923.3|932|922.9|8
1654836880000|2022-06-10 04:54:40|932.45|923.35|932.4|923.3|932.5|923.4|932.4|923.3|3
1654836890000|2022-06-10 04:54:50|932.3|923.2|932.4|923.3|932.4|923.3|932.3|923.2|5
1654836900000|2022-06-10 04:55:00|932.35|923.25|932.4|923.3|932.4|923.3|932.35|923.25|2
1654836910000|2022-06-10 04:55:10|932.35|923.25|932.35|923.25|932.4|923.3|932.35|923.25|5
1654836940000|2022-06-10 04:55:40|932.25|923.15|932.2|923.1|932.25|923.15|932.2|923.1|2
1654836950000|2022-06-10 04:55:50|932.15|923.05|932.15|923.05|932.15|923.05|932.05|922.95|3
1654836960000|2022-06-10 04:56:00|932.25|923.15|932.25|923.15|932.25|923.15|932.25|923.15|1
1654836980000|2022-06-10 04:56:20|932.2|923.1|931.57|922.47|932.2|923.1|931.57|922.47|7
1654836990000|2022-06-10 04:56:30|931.3|922.2|931.25|922.15|931.3|922.2|931.25|922.15|2
1654837010000|2022-06-10 04:56:50|931.2|922.1|931.05|921.95|931.2|922.1|931.05|921.95|3
1654837020000|2022-06-10 04:57:00|931|921.9|931.25|922.15|931.3|922.2|931|921.9|7
1654837030000|2022-06-10 04:57:10|931.3|922.2|931.81|922.71|931.95|922.85|931.3|922.2|8
1654837050000|2022-06-10 04:57:30|931.86|922.76|931.81|922.71|931.86|922.76|931.81|922.71|2
1654837080000|2022-06-10 04:58:00|931.86|922.76|931.86|922.76|931.86|922.76|931.86|922.76|1
1654837090000|2022-06-10 04:58:10|931.81|922.71|931.76|922.66|931.81|922.71|931.76|922.66|2
1654837100000|2022-06-10 04:58:20|931.59|922.49|931.3|922.2|931.59|922.49|931.3|922.2|4
1654837110000|2022-06-10 04:58:30|931.25|922.15|931.4|922.3|931.4|922.3|931.16|922.06|6
1654837130000|2022-06-10 04:58:50|931.5|922.4|931.85|922.75|931.85|922.75|931.5|922.4|3
1654837140000|2022-06-10 04:59:00|931.76|922.66|931.76|922.66|931.76|922.66|931.76|922.66|1
1654837150000|2022-06-10 04:59:10|931.67|922.57|931.35|922.25|931.67|922.57|931.3|922.2|4
1654837160000|2022-06-10 04:59:20|931.3|922.2|931.4|922.3|931.4|922.3|931.3|922.2|2
1654837170000|2022-06-10 04:59:30|931.45|922.35|931.45|922.35|931.45|922.35|931.45|922.35|1
1654837200000|2022-06-10 05:00:00|931.65|922.55|932.72|923.62|932.95|923.85|931.65|922.55|13
1654837210000|2022-06-10 05:00:10|932.62|923.52|932.89|923.79|933.02|923.92|932.62|923.52|13
1654837220000|2022-06-10 05:00:20|932.92|923.82|933.75|924.65|933.75|924.65|932.92|923.82|13
1654837230000|2022-06-10 05:00:30|933.95|924.85|935.2|926.1|935.2|926.1|933.95|924.85|21
1654837240000|2022-06-10 05:00:40|935.25|926.15|935.6|926.5|936|926.9|935.25|926.15|22
1654837250000|2022-06-10 05:00:50|935.5|926.4|935.4|926.3|935.5|926.4|935.35|926.25|3
1654837260000|2022-06-10 05:01:00|935.45|926.35|935.9|926.8|935.9|926.8|935.2|926.1|12
1654837270000|2022-06-10 05:01:10|935.95|926.85|936.55|927.45|936.65|927.55|935.95|926.85|13
1654837280000|2022-06-10 05:01:20|936.5|927.4|936.6|927.5|936.65|927.55|936.5|927.4|9
1654837290000|2022-06-10 05:01:30|936.5|927.4|936.55|927.45|936.55|927.45|936.5|927.4|2
1654837300000|2022-06-10 05:01:40|936.6|927.5|936.4|927.3|936.65|927.55|936.4|927.3|5
1654837310000|2022-06-10 05:01:50|936.45|927.35|936.35|927.25|936.45|927.35|936.15|927.05|8
1654837320000|2022-06-10 05:02:00|936.45|927.35|936.45|927.35|936.5|927.4|936.45|927.35|3
1654837330000|2022-06-10 05:02:10|936.5|927.4|936.55|927.45|936.55|927.45|936.5|927.4|2
1654837340000|2022-06-10 05:02:20|936.6|927.5|936.65|927.55|936.65|927.55|936.6|927.5|2
1654837350000|2022-06-10 05:02:30|936.55|927.45|936.55|927.45|936.55|927.45|936.55|927.45|1
1654837360000|2022-06-10 05:02:40|936.6|927.5|936.8|927.7|936.85|927.75|936.6|927.5|7
1654837370000|2022-06-10 05:02:50|936.85|927.75|937.25|928.15|937.25|928.15|936.85|927.75|7
1654837380000|2022-06-10 05:03:00|937.3|928.2|939.54|930.44|939.57|930.47|937.3|928.2|16
1654837390000|2022-06-10 05:03:10|939.7|930.6|939.53|930.43|939.7|930.6|939.4|930.3|10
1654837400000|2022-06-10 05:03:20|939.57|930.47|939.65|930.55|939.86|930.76|939.22|930.12|20
1654837410000|2022-06-10 05:03:30|939.61|930.51|939.56|930.46|939.65|930.55|939.56|930.46|10
1654837420000|2022-06-10 05:03:40|939.52|930.42|940.06|930.96|940.07|930.97|939.44|930.34|18
1654837430000|2022-06-10 05:03:50|940.07|930.97|940.47|931.37|940.47|931.37|940.07|930.97|10
1654837440000|2022-06-10 05:04:00|940.48|931.38|940.49|931.39|940.49|931.39|940.48|931.38|2
1654837450000|2022-06-10 05:04:10|940.51|931.41|940.57|931.47|941.06|931.96|940.5|931.4|23
1654837460000|2022-06-10 05:04:20|940.6|931.5|940.18|931.08|940.69|931.59|940.13|931.03|26
1654837470000|2022-06-10 05:04:30|940.19|931.09|938.73|929.63|940.19|931.09|938.73|929.63|32
1654837480000|2022-06-10 05:04:40|938.71|929.61|938.55|929.45|938.71|929.61|938.43|929.33|17
1654837490000|2022-06-10 05:04:50|938.54|929.44|939.43|930.33|939.43|930.33|938.53|929.43|17
1654837500000|2022-06-10 05:05:00|939.5|930.4|939.24|930.14|939.61|930.51|939.2|930.1|19
1654837510000|2022-06-10 05:05:10|939.2|930.1|938.36|929.26|939.2|930.1|938|928.9|18
1654837520000|2022-06-10 05:05:20|938.35|929.25|937.78|928.68|938.35|929.25|937.78|928.68|19
1654837530000|2022-06-10 05:05:30|937.76|928.66|937.52|928.42|937.76|928.66|937.13|928.03|22
1654837540000|2022-06-10 05:05:40|937.53|928.43|937.22|928.12|937.53|928.43|937.22|928.12|12
1654837550000|2022-06-10 05:05:50|937.2|928.1|937.2|928.1|937.2|928.1|937.2|928.1|1
1654837560000|2022-06-10 05:06:00|937.16|928.06|937.15|928.05|937.16|928.06|937.15|928.05|2
1654837570000|2022-06-10 05:06:10|937.11|928.01|936.75|927.65|937.11|928.01|936.75|927.65|8
1654837580000|2022-06-10 05:06:20|936.74|927.64|936.74|927.64|936.74|927.64|936.74|927.64|1
1654837590000|2022-06-10 05:06:30|936.75|927.65|936.88|927.78|936.88|927.78|936.75|927.65|2
1654837600000|2022-06-10 05:06:40|936.83|927.73|937.86|928.76|937.97|928.87|936.83|927.73|18
1654837610000|2022-06-10 05:06:50|937.84|928.74|937.37|928.27|938.16|929.06|937.36|928.26|26
1654837620000|2022-06-10 05:07:00|937.42|928.32|936.87|927.77|937.42|928.32|936.82|927.72|16
1654837630000|2022-06-10 05:07:10|936.86|927.76|936.86|927.76|936.86|927.76|936.7|927.6|11
1654837640000|2022-06-10 05:07:20|937.07|927.97|937.26|928.16|937.48|928.38|937.07|927.97|22
1654837650000|2022-06-10 05:07:30|937.24|928.14|937.17|928.07|937.24|928.14|937.17|928.07|7
1654837660000|2022-06-10 05:07:40|937.33|928.23|937.6|928.5|937.71|928.61|937.33|928.23|15
1654837670000|2022-06-10 05:07:50|937.55|928.45|937.7|928.6|937.8|928.7|937.5|928.4|9
1654837700000|2022-06-10 05:08:20|937.8|928.7|937.8|928.7|937.8|928.7|937.8|928.7|1
1654837710000|2022-06-10 05:08:30|937.95|928.85|937.9|928.8|937.95|928.85|937.9|928.8|2
1654837730000|2022-06-10 05:08:50|937.85|928.75|937.8|928.7|937.85|928.75|937.8|928.7|2
1654837740000|2022-06-10 05:09:00|937.68|928.58|937.68|928.58|937.68|928.58|937.68|928.58|1
1654837750000|2022-06-10 05:09:10|937.62|928.52|937.62|928.52|937.62|928.52|937.62|928.52|1
1654837770000|2022-06-10 05:09:30|937.54|928.44|936.63|927.53|937.54|928.44|936.63|927.53|5
1654837780000|2022-06-10 05:09:40|936.68|927.58|936.88|927.78|936.88|927.78|936.68|927.58|3
1654837790000|2022-06-10 05:09:50|937.01|927.91|936.93|927.83|937.01|927.91|936.93|927.83|5
1654837800000|2022-06-10 05:10:00|937.01|927.91|937.3|928.2|937.3|928.2|936.98|927.88|4
1654837810000|2022-06-10 05:10:10|937.35|928.25|937.4|928.3|937.4|928.3|937.35|928.25|2
1654837830000|2022-06-10 05:10:30|937.5|928.4|938.1|929|938.1|929|937.5|928.4|8
1654837840000|2022-06-10 05:10:40|938.2|929.1|938.6|929.5|938.6|929.5|938.2|929.1|10
1654837850000|2022-06-10 05:10:50|938.65|929.55|938.85|929.75|938.85|929.75|938.65|929.55|2
1654837860000|2022-06-10 05:11:00|938.8|929.7|938.1|929|938.8|929.7|938.1|929|6
1654837870000|2022-06-10 05:11:10|938.05|928.95|937.83|928.73|938.05|928.95|937.68|928.58|8
1654837880000|2022-06-10 05:11:20|937.78|928.68|937.78|928.68|937.78|928.68|937.78|928.68|1
1654837950000|2022-06-10 05:12:30|937.83|928.73|937.83|928.73|937.83|928.73|937.83|928.73|1
1654837990000|2022-06-10 05:13:10|937.78|928.68|937.63|928.53|937.78|928.68|937.63|928.53|2
1654838000000|2022-06-10 05:13:20|937.58|928.48|937.3|928.2|937.58|928.48|937.3|928.2|2
1654838010000|2022-06-10 05:13:30|937.15|928.05|937.15|928.05|937.15|928.05|937.15|928.05|1
1654838050000|2022-06-10 05:14:10|937.25|928.15|937.45|928.35|937.45|928.35|937.25|928.15|3
1654838070000|2022-06-10 05:14:30|937.65|928.55|937.86|928.76|937.88|928.78|937.65|928.55|4
1654838080000|2022-06-10 05:14:40|937.88|928.78|937.8|928.7|937.88|928.78|937.8|928.7|3
1654838100000|2022-06-10 05:15:00|937.9|928.8|937.9|928.8|937.95|928.85|937.9|928.8|3
1654838110000|2022-06-10 05:15:10|937.95|928.85|937.95|928.85|937.95|928.85|937.95|928.85|1
1654838120000|2022-06-10 05:15:20|938.05|928.95|938.75|929.65|938.8|929.7|938.05|928.95|9
1654838130000|2022-06-10 05:15:30|938.7|929.6|938.3|929.2|938.7|929.6|938.3|929.2|5
1654838140000|2022-06-10 05:15:40|938.25|929.15|937.95|928.85|938.25|929.15|937.95|928.85|3
1654838150000|2022-06-10 05:15:50|938.05|928.95|938.2|929.1|938.2|929.1|938.05|928.95|3
1654838160000|2022-06-10 05:16:00|938.25|929.15|938.55|929.45|938.55|929.45|938.25|929.15|2
1654838170000|2022-06-10 05:16:10|938.65|929.55|938.88|929.78|938.88|929.78|938.6|929.5|7
1654838190000|2022-06-10 05:16:30|938.98|929.88|939.15|930.05|939.15|930.05|938.98|929.88|2
1654838200000|2022-06-10 05:16:40|939.1|930|938.81|929.71|939.1|930|938.81|929.71|4
1654838230000|2022-06-10 05:17:10|938.76|929.66|938.68|929.58|938.76|929.66|938.68|929.58|2
1654838240000|2022-06-10 05:17:20|938.81|929.71|938.76|929.66|938.81|929.71|938.76|929.66|2
1654838250000|2022-06-10 05:17:30|938.87|929.77|938.72|929.62|938.87|929.77|938.72|929.62|9
1654838270000|2022-06-10 05:17:50|938.68|929.58|938.81|929.71|938.81|929.71|938.68|929.58|3
1654838280000|2022-06-10 05:18:00|938.78|929.68|938.81|929.71|938.81|929.71|938.78|929.68|2
1654838290000|2022-06-10 05:18:10|938.76|929.66|938.68|929.58|938.81|929.71|938.68|929.58|4
1654838340000|2022-06-10 05:19:00|938.71|929.61|938.71|929.61|938.71|929.61|938.71|929.61|1
1654838350000|2022-06-10 05:19:10|938.66|929.56|938.38|929.28|938.66|929.56|938.38|929.28|3
1654838360000|2022-06-10 05:19:20|938.29|929.19|938.19|929.09|938.29|929.19|938.09|928.99|6
1654838370000|2022-06-10 05:19:30|938.09|928.99|938.09|928.99|938.09|928.99|938.09|928.99|1
1654838390000|2022-06-10 05:19:50|938.04|928.94|938.19|929.09|938.24|929.14|938.04|928.94|3
1654838400000|2022-06-10 05:20:00|938.29|929.19|938.09|928.99|938.29|929.19|938.09|928.99|4
1654838420000|2022-06-10 05:20:20|938.19|929.09|938.19|929.09|938.24|929.14|938.19|929.09|3
1654838430000|2022-06-10 05:20:30|938.24|929.14|938.45|929.35|938.45|929.35|938.24|929.14|4
1654838440000|2022-06-10 05:20:40|938.4|929.3|938.3|929.2|938.4|929.3|938.3|929.2|2
1654838450000|2022-06-10 05:20:50|938.25|929.15|938.3|929.2|938.3|929.2|938.25|929.15|2
1654838460000|2022-06-10 05:21:00|938.35|929.25|938.5|929.4|938.5|929.4|938.35|929.25|3
1654838470000|2022-06-10 05:21:10|938.3|929.2|938.2|929.1|938.3|929.2|938.2|929.1|3
1654838480000|2022-06-10 05:21:20|938.15|929.05|938.3|929.2|938.3|929.2|938.15|929.05|2
1654838500000|2022-06-10 05:21:40|938.4|929.3|938.35|929.25|938.4|929.3|938.35|929.25|2
1654838510000|2022-06-10 05:21:50|938.3|929.2|938.25|929.15|938.3|929.2|938.25|929.15|2
1654838540000|2022-06-10 05:22:20|938.2|929.1|938.05|928.95|938.2|929.1|938.05|928.95|4
1654838550000|2022-06-10 05:22:30|937.5|928.4|937.5|928.4|937.5|928.4|937.5|928.4|1
1654838560000|2022-06-10 05:22:40|937.55|928.45|937.55|928.45|937.55|928.45|937.55|928.45|1
1654838570000|2022-06-10 05:22:50|937.5|928.4|937.45|928.35|937.5|928.4|937.45|928.35|2
1654838590000|2022-06-10 05:23:10|937.4|928.3|938.4|929.3|938.4|929.3|937.3|928.2|7
1654838600000|2022-06-10 05:23:20|938.25|929.15|938.3|929.2|938.3|929.2|938.25|929.15|2
1654838610000|2022-06-10 05:23:30|938.4|929.3|938.6|929.5|938.6|929.5|938.4|929.3|3
1654838620000|2022-06-10 05:23:40|938.55|929.45|939.2|930.1|939.3|930.2|938.55|929.45|5
1654838630000|2022-06-10 05:23:50|939.15|930.05|938.6|929.5|939.15|930.05|938.6|929.5|3
1654838640000|2022-06-10 05:24:00|938.65|929.55|938.65|929.55|938.65|929.55|938.6|929.5|3
1654838650000|2022-06-10 05:24:10|938.6|929.5|938.6|929.5|938.6|929.5|938.6|929.5|1
1654838660000|2022-06-10 05:24:20|938.55|929.45|938.45|929.35|938.55|929.45|938.45|929.35|3
1654838690000|2022-06-10 05:24:50|938.35|929.25|938.35|929.25|938.35|929.25|938.35|929.25|1
1654838700000|2022-06-10 05:25:00|938.3|929.2|938.25|929.15|938.3|929.2|938.25|929.15|2
1654838710000|2022-06-10 05:25:10|938.3|929.2|938.3|929.2|938.3|929.2|938.3|929.2|1
1654838720000|2022-06-10 05:25:20|938.25|929.15|938.2|929.1|938.25|929.15|938.2|929.1|2
1654838730000|2022-06-10 05:25:30|938.15|929.05|937.5|928.4|938.15|929.05|937.45|928.35|5
1654838750000|2022-06-10 05:25:50|937.6|928.5|937.6|928.5|937.6|928.5|937.6|928.5|1
1654838760000|2022-06-10 05:26:00|937.55|928.45|937.55|928.45|937.55|928.45|937.55|928.45|1
1654838780000|2022-06-10 05:26:20|937.5|928.4|937.22|928.12|937.5|928.4|937.22|928.12|4
1654838790000|2022-06-10 05:26:30|937.27|928.17|937.13|928.03|937.35|928.25|937.13|928.03|5
1654838800000|2022-06-10 05:26:40|937.08|927.98|936.98|927.88|937.08|927.98|936.98|927.88|3
1654838810000|2022-06-10 05:26:50|936.93|927.83|936.96|927.86|937.06|927.96|936.81|927.71|9
1654838820000|2022-06-10 05:27:00|936.91|927.81|937.06|927.96|937.06|927.96|936.91|927.81|7
1654838830000|2022-06-10 05:27:10|937.25|928.15|937.45|928.35|937.5|928.4|937.25|928.15|8
1654838850000|2022-06-10 05:27:30|937.5|928.4|938|928.9|938|928.9|937.5|928.4|4
1654838860000|2022-06-10 05:27:40|937.95|928.85|937.5|928.4|937.95|928.85|937.5|928.4|7
1654838870000|2022-06-10 05:27:50|937.55|928.45|937.61|928.51|937.61|928.51|937.55|928.45|2
1654838880000|2022-06-10 05:28:00|937.45|928.35|937.3|928.2|937.45|928.35|937.3|928.2|3
1654838900000|2022-06-10 05:28:20|937.25|928.15|937.35|928.25|937.35|928.25|936.95|927.85|12
1654838910000|2022-06-10 05:28:30|937.45|928.35|937.65|928.55|937.7|928.6|937.4|928.3|7
1654838920000|2022-06-10 05:28:40|937.6|928.5|937.45|928.35|937.6|928.5|937.45|928.35|3
1654838940000|2022-06-10 05:29:00|937.4|928.3|937.06|927.96|937.4|928.3|937.06|927.96|5
1654838950000|2022-06-10 05:29:10|936.96|927.86|937.07|927.97|937.15|928.05|936.87|927.77|5
1654838960000|2022-06-10 05:29:20|937.01|927.91|937.01|927.91|937.06|927.96|936.96|927.86|4
1654838970000|2022-06-10 05:29:30|936.96|927.86|937.06|927.96|937.06|927.96|936.96|927.86|4
1654838980000|2022-06-10 05:29:40|937.13|928.03|937.01|927.91|937.13|928.03|937.01|927.91|6
1654838990000|2022-06-10 05:29:50|936.87|927.77|937.21|928.11|937.21|928.11|936.87|927.77|8
1654839000000|2022-06-10 05:30:00|937.16|928.06|937.9|928.8|937.9|928.8|937.16|928.06|11
1654839010000|2022-06-10 05:30:10|937.92|928.82|937.93|928.83|937.93|928.83|937.92|928.82|2
1654839030000|2022-06-10 05:30:30|938.08|928.98|938.08|928.98|938.13|929.03|938.08|928.98|3
1654839040000|2022-06-10 05:30:40|938.13|929.03|938.07|928.97|938.17|929.07|938.07|928.97|5
1654839050000|2022-06-10 05:30:50|937.97|928.87|937.97|928.87|937.97|928.87|937.97|928.87|1
1654839060000|2022-06-10 05:31:00|938.02|928.92|938.15|929.05|938.25|929.15|938.02|928.92|6
1654839070000|2022-06-10 05:31:10|938.05|928.95|938.05|928.95|938.1|929|938.05|928.95|3
1654839090000|2022-06-10 05:31:30|937.86|928.76|937.6|928.5|937.86|928.76|937.5|928.4|6
1654839100000|2022-06-10 05:31:40|937.7|928.6|937.6|928.5|937.81|928.71|937.6|928.5|5
1654839110000|2022-06-10 05:31:50|937.5|928.4|937.5|928.4|937.5|928.4|937.5|928.4|1
1654839120000|2022-06-10 05:32:00|937.6|928.5|937.5|928.4|937.6|928.5|937.5|928.4|3
1654839170000|2022-06-10 05:32:50|937.65|928.55|937.75|928.65|937.9|928.8|937.65|928.55|8
1654839180000|2022-06-10 05:33:00|937.8|928.7|938.15|929.05|938.25|929.15|937.8|928.7|5
1654839190000|2022-06-10 05:33:10|938.2|929.1|937.88|928.78|938.2|929.1|937.88|928.78|4
1654839200000|2022-06-10 05:33:20|937.52|928.42|937.52|928.42|937.52|928.42|937.52|928.42|1
1654839210000|2022-06-10 05:33:30|937.61|928.51|937.6|928.5|937.66|928.56|937.6|928.5|4
1654839220000|2022-06-10 05:33:40|937.55|928.45|937.55|928.45|937.55|928.45|937.55|928.45|1
1654839230000|2022-06-10 05:33:50|937.65|928.55|937.83|928.73|937.85|928.75|937.65|928.55|4
1654839240000|2022-06-10 05:34:00|937.93|928.83|937.88|928.78|937.93|928.83|937.88|928.78|4
1654839250000|2022-06-10 05:34:10|937.83|928.73|937.88|928.78|937.88|928.78|937.73|928.63|5
1654839260000|2022-06-10 05:34:20|938.03|928.93|937.88|928.78|938.03|928.93|937.88|928.78|4
1654839280000|2022-06-10 05:34:40|937.83|928.73|936.99|927.89|937.83|928.73|936.99|927.89|9
1654839290000|2022-06-10 05:34:50|937.08|927.98|937.08|927.98|937.08|927.98|937.08|927.98|1
1654839300000|2022-06-10 05:35:00|937.03|927.93|937.03|927.93|937.03|927.93|937.03|927.93|1
1654839310000|2022-06-10 05:35:10|936.99|927.89|936.99|927.89|937.08|927.98|936.99|927.89|3
1654839320000|2022-06-10 05:35:20|937.08|927.98|937.01|927.91|937.08|927.98|937.01|927.91|8
1654839330000|2022-06-10 05:35:30|936.99|927.89|936.98|927.88|937.08|927.98|936.98|927.88|7
1654839350000|2022-06-10 05:35:50|936.82|927.72|936.42|927.32|936.82|927.72|936.41|927.31|7
1654839360000|2022-06-10 05:36:00|936.41|927.31|936.5|927.4|936.5|927.4|936.39|927.29|5
1654839370000|2022-06-10 05:36:10|936.59|927.49|936.63|927.53|936.68|927.58|936.59|927.49|3
1654839380000|2022-06-10 05:36:20|936.68|927.58|936.94|927.84|936.99|927.89|936.68|927.58|7
1654839390000|2022-06-10 05:36:30|936.89|927.79|936.88|927.78|936.89|927.79|936.87|927.77|3
1654839400000|2022-06-10 05:36:40|936.87|927.77|936.87|927.77|936.87|927.77|936.87|927.77|1
1654839410000|2022-06-10 05:36:50|936.82|927.72|936.58|927.48|936.82|927.72|936.58|927.48|3
1654839440000|2022-06-10 05:37:20|936.68|927.58|936.6|927.5|936.78|927.68|936.6|927.5|6
1654839460000|2022-06-10 05:37:40|936.65|927.55|936.65|927.55|936.65|927.55|936.65|927.55|1
1654839480000|2022-06-10 05:38:00|936.6|927.5|936.55|927.45|936.6|927.5|936.55|927.45|2
1654839500000|2022-06-10 05:38:20|936.6|927.5|936.6|927.5|936.6|927.5|936.6|927.5|1
1654839510000|2022-06-10 05:38:30|936.55|927.45|936.55|927.45|936.55|927.45|936.55|927.45|1
1654839520000|2022-06-10 05:38:40|936.6|927.5|936.74|927.64|936.89|927.79|936.6|927.5|6
1654839530000|2022-06-10 05:38:50|936.69|927.59|936.64|927.54|936.69|927.59|936.64|927.54|2
1654839540000|2022-06-10 05:39:00|936.69|927.59|936.69|927.59|936.69|927.59|936.69|927.59|1
1654839550000|2022-06-10 05:39:10|936.74|927.64|936.55|927.45|936.79|927.69|936.55|927.45|3
1654839560000|2022-06-10 05:39:20|936.5|927.4|936.45|927.35|936.5|927.4|936.45|927.35|2
1654839570000|2022-06-10 05:39:30|936.4|927.3|936.4|927.3|936.4|927.3|936.4|927.3|1
1654839580000|2022-06-10 05:39:40|936.29|927.19|936.29|927.19|936.29|927.19|936.29|927.19|1
1654839590000|2022-06-10 05:39:50|936.14|927.04|935.74|926.64|936.14|927.04|935.74|926.64|4
1654839600000|2022-06-10 05:40:00|935.75|926.65|935.69|926.59|935.75|926.65|935.69|926.59|3
1654839620000|2022-06-10 05:40:20|935.59|926.49|935.59|926.49|935.59|926.49|935.59|926.49|1
1654839640000|2022-06-10 05:40:40|935.64|926.54|935.9|926.8|936.05|926.95|935.64|926.54|8
1654839650000|2022-06-10 05:40:50|935.86|926.76|935.88|926.78|935.9|926.8|935.65|926.55|9
1654839660000|2022-06-10 05:41:00|935.89|926.79|935.78|926.68|935.89|926.79|935.68|926.58|7
1654839680000|2022-06-10 05:41:20|935.68|926.58|935.78|926.68|935.78|926.68|935.68|926.58|2
1654839700000|2022-06-10 05:41:40|935.83|926.73|935.88|926.78|935.93|926.83|935.83|926.73|4
1654839710000|2022-06-10 05:41:50|935.78|926.68|935.78|926.68|935.78|926.68|935.78|926.68|1
1654839720000|2022-06-10 05:42:00|935.87|926.77|935.82|926.72|935.87|926.77|935.82|926.72|2
1654839730000|2022-06-10 05:42:10|935.87|926.77|935.87|926.77|935.87|926.77|935.87|926.77|1
1654839740000|2022-06-10 05:42:20|936.02|926.92|935.87|926.77|936.02|926.92|935.87|926.77|4
1654839750000|2022-06-10 05:42:30|935.88|926.78|935.89|926.79|935.89|926.79|935.88|926.78|2
1654839760000|2022-06-10 05:42:40|935.84|926.74|935.83|926.73|935.84|926.74|935.82|926.72|3
1654839770000|2022-06-10 05:42:50|935.88|926.78|935.88|926.78|935.93|926.83|935.88|926.78|6
1654839800000|2022-06-10 05:43:20|935.93|926.83|935.93|926.83|935.93|926.83|935.93|926.83|1
1654839810000|2022-06-10 05:43:30|936.13|927.03|936.03|926.93|936.13|927.03|936.03|926.93|3
1654839820000|2022-06-10 05:43:40|935.98|926.88|935.98|926.88|935.98|926.88|935.98|926.88|1
1654839830000|2022-06-10 05:43:50|935.93|926.83|935.88|926.78|935.93|926.83|935.88|926.78|4
1654839840000|2022-06-10 05:44:00|935.93|926.83|935.88|926.78|935.93|926.83|935.88|926.78|2
1654839850000|2022-06-10 05:44:10|935.93|926.83|935.98|926.88|935.98|926.88|935.88|926.78|4
1654839870000|2022-06-10 05:44:30|935.93|926.83|935.88|926.78|935.93|926.83|935.88|926.78|2
1654839880000|2022-06-10 05:44:40|935.86|926.76|935.86|926.76|935.86|926.76|935.86|926.76|1
1654839890000|2022-06-10 05:44:50|935.76|926.66|935.91|926.81|935.96|926.86|935.76|926.66|5
1654839900000|2022-06-10 05:45:00|935.86|926.76|935.81|926.71|935.86|926.76|935.81|926.71|2
1654839910000|2022-06-10 05:45:10|935.55|926.45|935.55|926.45|935.55|926.45|935.55|926.45|1
1654839920000|2022-06-10 05:45:20|935.65|926.55|935.6|926.5|935.65|926.55|935.6|926.5|2
1654839930000|2022-06-10 05:45:30|935.65|926.55|935.9|926.8|935.9|926.8|935.65|926.55|5
1654839940000|2022-06-10 05:45:40|935.85|926.75|936.35|927.25|936.35|927.25|935.85|926.75|6
1654839950000|2022-06-10 05:45:50|936.4|927.3|936.6|927.5|936.6|927.5|936.4|927.3|5
1654839960000|2022-06-10 05:46:00|936.65|927.55|936.8|927.7|936.91|927.81|936.6|927.5|9
1654839970000|2022-06-10 05:46:10|936.85|927.75|936.75|927.65|936.9|927.8|936.75|927.65|5
1654839990000|2022-06-10 05:46:30|936.62|927.52|936.62|927.52|936.62|927.52|936.52|927.42|4
1654840010000|2022-06-10 05:46:50|936.72|927.62|936.82|927.72|936.82|927.72|936.72|927.62|2
1654840020000|2022-06-10 05:47:00|936.87|927.77|936.82|927.72|936.87|927.77|936.82|927.72|2
1654840030000|2022-06-10 05:47:10|936.77|927.67|936.76|927.66|936.86|927.76|936.72|927.62|4
1654840040000|2022-06-10 05:47:20|936.65|927.55|936.55|927.45|936.65|927.55|936.55|927.45|3
1654840070000|2022-06-10 05:47:50|936.5|927.4|936.45|927.35|936.5|927.4|936.45|927.35|2
1654840080000|2022-06-10 05:48:00|936.05|926.95|935.9|926.8|936.05|926.95|935.9|926.8|4
1654840090000|2022-06-10 05:48:10|935.8|926.7|935.7|926.6|935.8|926.7|935.7|926.6|3
1654840100000|2022-06-10 05:48:20|935.65|926.55|935.3|926.2|935.65|926.55|935.3|926.2|8
1654840110000|2022-06-10 05:48:30|935.25|926.15|934.52|925.42|935.25|926.15|934.52|925.42|6
1654840120000|2022-06-10 05:48:40|934.09|924.99|933.65|924.55|934.09|924.99|933.65|924.55|4
1654840130000|2022-06-10 05:48:50|933.7|924.6|933.95|924.85|933.95|924.85|933.7|924.6|5
1654840140000|2022-06-10 05:49:00|934.07|924.97|934.05|924.95|934.15|925.05|934.05|924.95|8
1654840150000|2022-06-10 05:49:10|934.1|925|933.9|924.8|934.1|925|933.9|924.8|6
1654840160000|2022-06-10 05:49:20|933.95|924.85|934|924.9|934|924.9|933.95|924.85|2
1654840170000|2022-06-10 05:49:30|933.95|924.85|934.1|925|934.1|925|933.95|924.85|4
1654840180000|2022-06-10 05:49:40|934.15|925.05|934.2|925.1|934.2|925.1|934.15|925.05|2
1654840210000|2022-06-10 05:50:10|934.1|925|934.2|925.1|934.2|925.1|934.1|925|3
1654840230000|2022-06-10 05:50:30|934.15|925.05|934.1|925|934.15|925.05|934.1|925|2
1654840240000|2022-06-10 05:50:40|934.15|925.05|934.2|925.1|934.2|925.1|934.15|925.05|2
1654840260000|2022-06-10 05:51:00|934.15|925.05|934.2|925.1|934.2|925.1|934.15|925.05|2
1654840270000|2022-06-10 05:51:10|934.15|925.05|934.3|925.2|934.35|925.25|934.15|925.05|4
1654840300000|2022-06-10 05:51:40|934.25|925.15|934.3|925.2|934.35|925.25|934.1|925|6
1654840310000|2022-06-10 05:51:50|934.25|925.15|934.05|924.95|934.25|925.15|934.05|924.95|5
1654840320000|2022-06-10 05:52:00|933.8|924.7|933.64|924.54|933.8|924.7|933.64|924.54|4
1654840330000|2022-06-10 05:52:10|933.35|924.25|933.35|924.25|933.35|924.25|933.35|924.25|1
1654840340000|2022-06-10 05:52:20|933.34|924.24|933.34|924.24|933.34|924.24|933.34|924.24|1
1654840350000|2022-06-10 05:52:30|933.39|924.29|933.39|924.29|933.39|924.29|933.39|924.29|1
1654840370000|2022-06-10 05:52:50|933.19|924.09|933.19|924.09|933.19|924.09|933.19|924.09|1
1654840380000|2022-06-10 05:53:00|933.24|924.14|933.34|924.24|933.39|924.29|933.24|924.14|3
1654840390000|2022-06-10 05:53:10|933.39|924.29|933.39|924.29|933.39|924.29|933.39|924.29|1
1654840400000|2022-06-10 05:53:20|933.33|924.23|933.23|924.13|933.33|924.23|933.23|924.13|2
1654840410000|2022-06-10 05:53:30|933.13|924.03|933.13|924.03|933.13|924.03|933.13|924.03|1
1654840420000|2022-06-10 05:53:40|933.23|924.13|933.18|924.08|933.23|924.13|933.18|924.08|2
1654840430000|2022-06-10 05:53:50|933.23|924.13|933.23|924.13|933.23|924.13|933.23|924.13|1
1654840440000|2022-06-10 05:54:00|933.28|924.18|933.33|924.23|933.38|924.28|933.28|924.18|6
1654840450000|2022-06-10 05:54:10|933.45|924.35|933.45|924.35|933.45|924.35|933.45|924.35|1
1654840460000|2022-06-10 05:54:20|933.7|924.6|933.85|924.75|933.85|924.75|933.65|924.55|4
1654840470000|2022-06-10 05:54:30|933.84|924.74|933.75|924.65|933.84|924.74|933.75|924.65|2
1654840480000|2022-06-10 05:54:40|933.8|924.7|933.8|924.7|933.8|924.7|933.8|924.7|1
1654840490000|2022-06-10 05:54:50|933.75|924.65|933.85|924.75|933.85|924.75|933.75|924.65|5
1654840500000|2022-06-10 05:55:00|934.1|925|934.1|925|934.1|925|934.1|925|1
1654840510000|2022-06-10 05:55:10|934.25|925.15|934.25|925.15|934.25|925.15|934.25|925.15|1
1654840520000|2022-06-10 05:55:20|934.35|925.25|934.25|925.15|934.35|925.25|934.25|925.15|2
1654840530000|2022-06-10 05:55:30|934.45|925.35|934.6|925.5|934.65|925.55|934.45|925.35|4
1654840540000|2022-06-10 05:55:40|934.65|925.55|934.85|925.75|934.9|925.8|934.65|925.55|3
1654840560000|2022-06-10 05:56:00|934.9|925.8|934.9|925.8|934.9|925.8|934.9|925.8|1
1654840570000|2022-06-10 05:56:10|934.85|925.75|934.31|925.21|934.85|925.75|934.31|925.21|7
1654840580000|2022-06-10 05:56:20|934.26|925.16|934.31|925.21|934.31|925.21|934.21|925.11|3
1654840590000|2022-06-10 05:56:30|934.36|925.26|934.41|925.31|934.46|925.36|934.36|925.26|5
1654840600000|2022-06-10 05:56:40|934.46|925.36|934.75|925.65|934.75|925.65|934.41|925.31|5
1654840610000|2022-06-10 05:56:50|934.81|925.71|934.8|925.7|934.85|925.75|934.75|925.65|4
1654840620000|2022-06-10 05:57:00|934.75|925.65|934.5|925.4|934.75|925.65|934.5|925.4|7
1654840640000|2022-06-10 05:57:20|934.45|925.35|934.45|925.35|934.45|925.35|934.45|925.35|1
1654840660000|2022-06-10 05:57:40|934.4|925.3|933.73|924.63|934.4|925.3|933.73|924.63|7
1654840670000|2022-06-10 05:57:50|933.74|924.64|933.89|924.79|933.89|924.79|933.74|924.64|5
1654840690000|2022-06-10 05:58:10|933.99|924.89|933.94|924.84|933.99|924.89|933.94|924.84|2
1654840700000|2022-06-10 05:58:20|933.89|924.79|933.84|924.74|933.89|924.79|933.84|924.74|2
1654840720000|2022-06-10 05:58:40|933.74|924.64|933.74|924.64|933.74|924.64|933.74|924.64|1
1654840750000|2022-06-10 05:59:10|933.69|924.59|933.69|924.59|933.69|924.59|933.69|924.59|1
1654840760000|2022-06-10 05:59:20|933.74|924.64|933.64|924.54|933.74|924.64|933.64|924.54|2
1654840770000|2022-06-10 05:59:30|933.44|924.34|933.44|924.34|933.44|924.34|933.44|924.34|1
1654840800000|2022-06-10 06:00:00|933.59|924.49|933.74|924.64|933.74|924.64|933.54|924.44|6
1654840810000|2022-06-10 06:00:10|933.69|924.59|934.04|924.94|934.04|924.94|933.69|924.59|11
1654840820000|2022-06-10 06:00:20|934.09|924.99|934.35|925.25|934.4|925.3|934.09|924.99|13
1654840830000|2022-06-10 06:00:30|934.3|925.2|934.25|925.15|934.35|925.25|934.25|925.15|5
1654840840000|2022-06-10 06:00:40|934.2|925.1|934.2|925.1|934.2|925.1|934.2|925.1|1
1654840850000|2022-06-10 06:00:50|934.15|925.05|934.01|924.91|934.15|925.05|934|924.9|6
1654840860000|2022-06-10 06:01:00|933.8|924.7|933.64|924.54|933.8|924.7|933.64|924.54|2
1654840870000|2022-06-10 06:01:10|933.59|924.49|933.84|924.74|933.89|924.79|933.59|924.49|6
1654840880000|2022-06-10 06:01:20|933.94|924.84|933.89|924.79|933.99|924.89|933.89|924.79|6
1654840890000|2022-06-10 06:01:30|933.84|924.74|933.6|924.5|933.84|924.74|933.6|924.5|6
1654840900000|2022-06-10 06:01:40|933.55|924.45|933.45|924.35|933.55|924.45|933.45|924.35|3
1654840910000|2022-06-10 06:01:50|933.35|924.25|932.84|923.74|933.35|924.25|932.84|923.74|6
1654840920000|2022-06-10 06:02:00|932.74|923.64|932.94|923.84|932.99|923.89|932.74|923.64|5
1654840930000|2022-06-10 06:02:10|932.89|923.79|932.75|923.65|932.89|923.79|932.75|923.65|3
1654840950000|2022-06-10 06:02:30|932.7|923.6|932.7|923.6|932.7|923.6|932.7|923.6|1
1654840960000|2022-06-10 06:02:40|932.65|923.55|933.13|924.03|933.13|924.03|932.58|923.48|10
1654840970000|2022-06-10 06:02:50|933.08|923.98|933.55|924.45|933.55|924.45|933.03|923.93|8
1654840980000|2022-06-10 06:03:00|933.5|924.4|933.65|924.55|933.7|924.6|933.35|924.25|11
1654840990000|2022-06-10 06:03:10|933.6|924.5|933.6|924.5|933.6|924.5|933.6|924.5|1
1654841010000|2022-06-10 06:03:30|933.55|924.45|933.45|924.35|933.55|924.45|933.45|924.35|2
1654841020000|2022-06-10 06:03:40|933.5|924.4|933.5|924.4|933.5|924.4|933.5|924.4|1
1654841040000|2022-06-10 06:04:00|933.4|924.3|933|923.9|933.4|924.3|932.75|923.65|9
1654841050000|2022-06-10 06:04:10|933.1|924|933.05|923.95|933.1|924|933.05|923.95|2
1654841060000|2022-06-10 06:04:20|933|923.9|932.75|923.65|933|923.9|932.75|923.65|8
1654841070000|2022-06-10 06:04:30|932.7|923.6|932.7|923.6|932.7|923.6|932.58|923.48|5
1654841080000|2022-06-10 06:04:40|932.75|923.65|932.9|923.8|932.96|923.86|932.75|923.65|10
1654841090000|2022-06-10 06:04:50|932.96|923.86|932.9|923.8|932.96|923.86|932.9|923.8|2
1654841100000|2022-06-10 06:05:00|932.8|923.7|932.7|923.6|932.8|923.7|932.6|923.5|4
1654841110000|2022-06-10 06:05:10|932.65|923.55|932.6|923.5|932.7|923.6|932.6|923.5|4
1654841120000|2022-06-10 06:05:20|932.7|923.6|932.8|923.7|932.8|923.7|932.7|923.6|5
1654841130000|2022-06-10 06:05:30|932.75|923.65|932.95|923.85|933|923.9|932.75|923.65|8
1654841140000|2022-06-10 06:05:40|933|923.9|932.9|923.8|933|923.9|932.9|923.8|3
1654841150000|2022-06-10 06:05:50|932.85|923.75|932.8|923.7|932.85|923.75|932.8|923.7|2
1654841160000|2022-06-10 06:06:00|932.85|923.75|932.85|923.75|933|923.9|932.85|923.75|5
1654841210000|2022-06-10 06:06:50|932.8|923.7|932.85|923.75|932.85|923.75|932.7|923.6|8
1654841230000|2022-06-10 06:07:10|933|923.9|933.05|923.95|933.1|924|933|923.9|7
1654841240000|2022-06-10 06:07:20|933|923.9|932.95|923.85|933|923.9|932.95|923.85|2
1654841250000|2022-06-10 06:07:30|932.9|923.8|933.1|924|933.1|924|932.9|923.8|2
1654841260000|2022-06-10 06:07:40|933.2|924.1|933.05|923.95|933.2|924.1|933.05|923.95|5
1654841280000|2022-06-10 06:08:00|933|923.9|932.75|923.65|933|923.9|932.75|923.65|7
1654841290000|2022-06-10 06:08:10|932.65|923.55|932.65|923.55|932.65|923.55|932.65|923.55|1
1654841300000|2022-06-10 06:08:20|932.7|923.6|932.7|923.6|932.7|923.6|932.7|923.6|1
1654841310000|2022-06-10 06:08:30|932.75|923.65|933|923.9|933|923.9|932.75|923.65|9
1654841320000|2022-06-10 06:08:40|932.9|923.8|932.75|923.65|932.9|923.8|932.75|923.65|4
1654841330000|2022-06-10 06:08:50|932.7|923.6|932.65|923.55|932.7|923.6|932.65|923.55|2
1654841340000|2022-06-10 06:09:00|932.6|923.5|932.3|923.2|932.6|923.5|932.3|923.2|3
1654841350000|2022-06-10 06:09:10|932.25|923.15|932.16|923.06|932.25|923.15|932.16|923.06|2
1654841360000|2022-06-10 06:09:20|932.2|923.1|932.2|923.1|932.2|923.1|932.2|923.1|1
1654841370000|2022-06-10 06:09:30|932.35|923.25|932.4|923.3|932.4|923.3|932.35|923.25|2
1654841390000|2022-06-10 06:09:50|932.35|923.25|932.3|923.2|932.35|923.25|932.3|923.2|2
1654841400000|2022-06-10 06:10:00|932.35|923.25|932.45|923.35|932.45|923.35|932.35|923.25|3
1654841410000|2022-06-10 06:10:10|932.5|923.4|932.5|923.4|932.55|923.45|932.5|923.4|3
1654841420000|2022-06-10 06:10:20|932.4|923.3|932.4|923.3|932.4|923.3|932.4|923.3|1
1654841430000|2022-06-10 06:10:30|932.5|923.4|932.75|923.65|932.75|923.65|932.5|923.4|3
1654841440000|2022-06-10 06:10:40|932.7|923.6|932.75|923.65|932.75|923.65|932.65|923.55|3
1654841450000|2022-06-10 06:10:50|933|923.9|933.1|924|933.1|924|933|923.9|2
1654841460000|2022-06-10 06:11:00|933.02|923.92|932.78|923.68|933.02|923.92|932.78|923.68|3
1654841470000|2022-06-10 06:11:10|932.8|923.7|932.85|923.75|932.85|923.75|932.75|923.65|4
1654841480000|2022-06-10 06:11:20|932.73|923.63|932.45|923.35|932.73|923.63|932.3|923.2|10
1654841490000|2022-06-10 06:11:30|932.55|923.45|934.5|925.4|934.7|925.6|932.5|923.4|23
1654841500000|2022-06-10 06:11:40|934.45|925.35|934.4|925.3|934.45|925.35|934.4|925.3|2
1654841510000|2022-06-10 06:11:50|934.33|925.23|933.24|924.14|934.33|925.23|933.24|924.14|7
1654841520000|2022-06-10 06:12:00|933.1|924|932.9|923.8|933.1|924|932.9|923.8|4
1654841530000|2022-06-10 06:12:10|932.95|923.85|933.05|923.95|933.15|924.05|932.95|923.85|4
1654841540000|2022-06-10 06:12:20|933|923.9|932.91|923.81|933|923.9|932.91|923.81|2
1654841550000|2022-06-10 06:12:30|932.85|923.75|932.85|923.75|932.85|923.75|932.85|923.75|1
1654841560000|2022-06-10 06:12:40|932.95|923.85|932.95|923.85|933|923.9|932.9|923.8|6
1654841570000|2022-06-10 06:12:50|932.9|923.8|933.1|924|933.1|924|932.85|923.75|6
1654841580000|2022-06-10 06:13:00|933.05|923.95|933|923.9|933.15|924.05|933|923.9|8
1654841590000|2022-06-10 06:13:10|933.05|923.95|933|923.9|933.05|923.95|933|923.9|2
1654841600000|2022-06-10 06:13:20|933.05|923.95|933.05|923.95|933.05|923.95|933.05|923.95|1
1654841610000|2022-06-10 06:13:30|933|923.9|932.95|923.85|933|923.9|932.95|923.85|2
1654841620000|2022-06-10 06:13:40|933|923.9|933.1|924|933.1|924|933|923.9|2
1654841630000|2022-06-10 06:13:50|933.05|923.95|933|923.9|933.05|923.95|933|923.9|4
1654841650000|2022-06-10 06:14:10|933.05|923.95|933|923.9|933.05|923.95|933|923.9|2
1654841660000|2022-06-10 06:14:20|933.05|923.95|933.1|924|933.1|924|933.05|923.95|2
1654841700000|2022-06-10 06:15:00|933|923.9|933.46|924.36|933.56|924.46|933|923.9|8
1654841710000|2022-06-10 06:15:10|933.4|924.3|933.45|924.35|933.45|924.35|933.4|924.3|2
1654841720000|2022-06-10 06:15:20|933.5|924.4|933.9|924.8|933.9|924.8|933.5|924.4|2
1654841730000|2022-06-10 06:15:30|933.92|924.82|934|924.9|934.15|925.05|933.89|924.79|7
1654841740000|2022-06-10 06:15:40|933.95|924.85|934|924.9|934|924.9|933.95|924.85|2
1654841750000|2022-06-10 06:15:50|934.05|924.95|934.35|925.25|934.35|925.25|934.05|924.95|4
1654841760000|2022-06-10 06:16:00|934.25|925.15|934.25|925.15|934.25|925.15|934.15|925.05|9
1654841770000|2022-06-10 06:16:10|934.3|925.2|934.3|925.2|934.3|925.2|934.3|925.2|1
1654841780000|2022-06-10 06:16:20|934.35|925.25|934.3|925.2|934.35|925.25|934.3|925.2|2
1654841800000|2022-06-10 06:16:40|934.25|925.15|934.02|924.92|934.25|925.15|934.02|924.92|4
1654841810000|2022-06-10 06:16:50|934.04|924.94|934.09|924.99|934.09|924.99|934.04|924.94|2
1654841820000|2022-06-10 06:17:00|933.99|924.89|934.14|925.04|934.19|925.09|933.99|924.89|7
1654841830000|2022-06-10 06:17:10|934.09|924.99|934.09|924.99|934.09|924.99|934.09|924.99|1
1654841850000|2022-06-10 06:17:30|934.1|925|934.09|924.99|934.1|925|934.09|924.99|2
1654841860000|2022-06-10 06:17:40|934.05|924.95|934.05|924.95|934.08|924.98|934.05|924.95|3
1654841870000|2022-06-10 06:17:50|934.09|924.99|933.94|924.84|935.15|926.05|933.94|924.84|26
1654841880000|2022-06-10 06:18:00|933.71|924.61|932.84|923.74|933.71|924.61|932.78|923.68|13
1654841890000|2022-06-10 06:18:10|932.89|923.79|932.85|923.75|933|923.9|932.85|923.75|9
1654841900000|2022-06-10 06:18:20|933.03|923.93|932.97|923.87|933.05|923.95|932.85|923.75|11
1654841910000|2022-06-10 06:18:30|932.95|923.85|932.95|923.85|932.95|923.85|932.95|923.85|1
1654841920000|2022-06-10 06:18:40|932.9|923.8|932.48|923.38|932.9|923.8|932.48|923.38|6
1654841930000|2022-06-10 06:18:50|932.38|923.28|932.28|923.18|932.38|923.28|932.26|923.16|8
1654841940000|2022-06-10 06:19:00|932.36|923.26|931.76|922.66|932.36|923.26|931.76|922.66|8
1654841950000|2022-06-10 06:19:10|931.73|922.63|931.28|922.18|931.73|922.63|931.28|922.18|5
1654841960000|2022-06-10 06:19:20|931.36|922.26|931.41|922.31|931.5|922.4|931.36|922.26|9
1654841970000|2022-06-10 06:19:30|931.33|922.23|931.28|922.18|931.41|922.31|931.28|922.18|9
1654841980000|2022-06-10 06:19:40|931.34|922.24|931.28|922.18|931.51|922.41|931.28|922.18|11
1654842000000|2022-06-10 06:20:00|931.33|922.23|931.62|922.52|931.62|922.52|931.33|922.23|15
1654842010000|2022-06-10 06:20:10|931.66|922.56|931.36|922.26|931.66|922.56|931.36|922.26|16
1654842020000|2022-06-10 06:20:20|931.39|922.29|931.46|922.36|931.51|922.41|931.32|922.22|7
1654842030000|2022-06-10 06:20:30|931.56|922.46|932.15|923.05|932.2|923.1|931.56|922.46|15
1654842040000|2022-06-10 06:20:40|932.25|923.15|932.1|923|932.28|923.18|932.08|922.98|9
1654842050000|2022-06-10 06:20:50|932.09|922.99|931.91|922.81|932.09|922.99|931.91|922.81|4
1654842060000|2022-06-10 06:21:00|931.82|922.72|931.36|922.26|931.82|922.72|931.36|922.26|6
1654842070000|2022-06-10 06:21:10|931.46|922.36|931.71|922.61|931.71|922.61|931.46|922.36|8
1654842080000|2022-06-10 06:21:20|931.78|922.68|931.71|922.61|931.78|922.68|931.71|922.61|5
1654842090000|2022-06-10 06:21:30|931.62|922.52|931.51|922.41|931.62|922.52|931.51|922.41|4
1654842100000|2022-06-10 06:21:40|931.46|922.36|931.36|922.26|931.46|922.36|931.36|922.26|2
1654842110000|2022-06-10 06:21:50|931.28|922.18|931.28|922.18|931.28|922.18|931.28|922.18|1
1654842120000|2022-06-10 06:22:00|931.06|921.96|931.11|922.01|931.11|922.01|930.95|921.85|5
1654842140000|2022-06-10 06:22:20|931.2|922.1|931.22|922.12|931.25|922.15|931.15|922.05|5
1654842150000|2022-06-10 06:22:30|931.15|922.05|931.2|922.1|931.24|922.14|931.15|922.05|4
1654842160000|2022-06-10 06:22:40|931.1|922|930.95|921.85|931.1|922|930.95|921.85|3
1654842170000|2022-06-10 06:22:50|930.92|921.82|930.89|921.79|930.92|921.82|930.89|921.79|2
1654842180000|2022-06-10 06:23:00|931.07|921.97|931.08|921.98|931.21|922.11|931.07|921.97|8
1654842190000|2022-06-10 06:23:10|931.13|922.03|931.18|922.08|931.28|922.18|931.13|922.03|4
1654842200000|2022-06-10 06:23:20|931.17|922.07|931.02|921.92|931.17|922.07|931.02|921.92|3
1654842210000|2022-06-10 06:23:30|931.07|921.97|930.89|921.79|931.07|921.97|930.89|921.79|7
1654842230000|2022-06-10 06:23:50|930.97|921.87|931.05|921.95|931.13|922.03|930.97|921.87|7
1654842240000|2022-06-10 06:24:00|930.95|921.85|930.89|921.79|930.95|921.85|930.89|921.79|3
1654842260000|2022-06-10 06:24:20|930.97|921.87|930.97|921.87|930.97|921.87|930.97|921.87|1
1654842270000|2022-06-10 06:24:30|931.01|921.91|930.93|921.83|931.1|922|930.93|921.83|5
1654842280000|2022-06-10 06:24:40|930.97|921.87|931.02|921.92|931.02|921.92|930.97|921.87|2
1654842290000|2022-06-10 06:24:50|931.12|922.02|931.12|922.02|931.12|922.02|931.07|921.97|3
1654842300000|2022-06-10 06:25:00|931.02|921.92|931.02|921.92|931.02|921.92|931.02|921.92|1
1654842310000|2022-06-10 06:25:10|930.97|921.87|931.02|921.92|931.02|921.92|930.97|921.87|2
1654842320000|2022-06-10 06:25:20|931.22|922.12|930.89|921.79|931.22|922.12|930.89|921.79|4
1654842340000|2022-06-10 06:25:40|931.02|921.92|930.97|921.87|931.07|921.97|930.97|921.87|4
1654842350000|2022-06-10 06:25:50|930.89|921.79|930.97|921.87|930.97|921.87|930.89|921.79|2
1654842360000|2022-06-10 06:26:00|931.02|921.92|930.97|921.87|931.02|921.92|930.97|921.87|2
1654842370000|2022-06-10 06:26:10|931.07|921.97|930.97|921.87|931.07|921.97|930.97|921.87|3
1654842380000|2022-06-10 06:26:20|931.02|921.92|931.07|921.97|931.07|921.97|931.02|921.92|2
1654842390000|2022-06-10 06:26:30|931.12|922.02|931.02|921.92|931.17|922.07|931.02|921.92|5
1654842400000|2022-06-10 06:26:40|931.12|922.02|931.07|921.97|931.12|922.02|931.07|921.97|2
1654842410000|2022-06-10 06:26:50|931.02|921.92|930.97|921.87|931.07|921.97|930.97|921.87|5
1654842420000|2022-06-10 06:27:00|931.02|921.92|931.07|921.97|931.07|921.97|931.02|921.92|2
1654842430000|2022-06-10 06:27:10|931.17|922.07|931.8|922.7|931.8|922.7|931.17|922.07|13
1654842460000|2022-06-10 06:27:40|931.85|922.75|931.53|922.43|931.85|922.75|931.53|922.43|3
1654842480000|2022-06-10 06:28:00|931.58|922.48|931.63|922.53|931.63|922.53|931.58|922.48|2
1654842490000|2022-06-10 06:28:10|931.53|922.43|931.53|922.43|931.53|922.43|931.53|922.43|1
1654842500000|2022-06-10 06:28:20|931.48|922.38|931.53|922.43|931.53|922.43|931.43|922.33|3
1654842510000|2022-06-10 06:28:30|931.68|922.58|931.7|922.6|931.7|922.6|931.63|922.53|3
1654842520000|2022-06-10 06:28:40|931.65|922.55|931.33|922.23|931.65|922.55|931.33|922.23|4
1654842530000|2022-06-10 06:28:50|931.23|922.13|931.33|922.23|931.33|922.23|931.23|922.13|3
1654842540000|2022-06-10 06:29:00|931.28|922.18|931.43|922.33|931.48|922.38|931.23|922.13|7
1654842550000|2022-06-10 06:29:10|931.38|922.28|931.02|921.92|931.38|922.28|931.02|921.92|5
1654842560000|2022-06-10 06:29:20|930.89|921.79|930.97|921.87|931.04|921.94|930.89|921.79|5
1654842580000|2022-06-10 06:29:40|931.07|921.97|931.07|921.97|931.07|921.97|931.07|921.97|1
1654842590000|2022-06-10 06:29:50|930.97|921.87|930.97|921.87|930.97|921.87|930.97|921.87|1
1654842600000|2022-06-10 06:30:00|930.89|921.79|930.89|921.79|930.89|921.79|930.89|921.79|1
1654842630000|2022-06-10 06:30:30|930.97|921.87|931.37|922.27|931.59|922.49|930.97|921.87|11
1654842640000|2022-06-10 06:30:40|931.32|922.22|931.27|922.17|931.32|922.22|931.27|922.17|2
1654842650000|2022-06-10 06:30:50|931.42|922.32|931.47|922.37|931.52|922.42|931.34|922.24|7
1654842660000|2022-06-10 06:31:00|931.42|922.32|931.42|922.32|931.42|922.32|931.42|922.32|1
1654842670000|2022-06-10 06:31:10|931.47|922.37|931.47|922.37|931.47|922.37|931.47|922.37|1
1654842680000|2022-06-10 06:31:20|931.42|922.32|931.37|922.27|931.42|922.32|931.37|922.27|2
1654842690000|2022-06-10 06:31:30|931.42|922.32|931.37|922.27|931.42|922.32|931.37|922.27|2
1654842700000|2022-06-10 06:31:40|931.42|922.32|931.52|922.42|931.52|922.42|931.42|922.32|3
1654842710000|2022-06-10 06:31:50|931.57|922.47|931.57|922.47|931.57|922.47|931.52|922.42|3
1654842730000|2022-06-10 06:32:10|931.47|922.37|931.42|922.32|931.47|922.37|931.42|922.32|2
1654842740000|2022-06-10 06:32:20|931.4|922.3|931.47|922.37|931.47|922.37|931.37|922.27|7
1654842750000|2022-06-10 06:32:30|931.42|922.32|931.29|922.19|931.42|922.32|931.29|922.19|4
1654842760000|2022-06-10 06:32:40|931.1|922|931.1|922|931.1|922|931.1|922|1
1654842780000|2022-06-10 06:33:00|930.99|921.89|930.89|921.79|930.99|921.89|930.89|921.79|2
1654842810000|2022-06-10 06:33:30|930.84|921.74|930.42|921.32|930.84|921.74|930.42|921.32|3
1654842820000|2022-06-10 06:33:40|930.14|921.04|929.59|920.49|930.14|921.04|929.59|920.49|5
1654842830000|2022-06-10 06:33:50|929.48|920.38|929.73|920.63|929.75|920.65|929.48|920.38|5
1654842840000|2022-06-10 06:34:00|929.7|920.6|929.8|920.7|929.8|920.7|929.65|920.55|6
1654842850000|2022-06-10 06:34:10|929.85|920.75|930.28|921.18|930.4|921.3|929.85|920.75|16
1654842860000|2022-06-10 06:34:20|930.2|921.1|930.25|921.15|930.3|921.2|930.2|921.1|7
1654842870000|2022-06-10 06:34:30|930.2|921.1|930.06|920.96|930.27|921.17|930.06|920.96|7
1654842880000|2022-06-10 06:34:40|929.95|920.85|929.61|920.51|929.95|920.85|929.58|920.48|5
1654842900000|2022-06-10 06:35:00|929.62|920.52|929.92|920.82|929.98|920.88|929.62|920.52|8
1654842910000|2022-06-10 06:35:10|929.82|920.72|929.82|920.72|929.82|920.72|929.82|920.72|1
1654842920000|2022-06-10 06:35:20|929.77|920.67|929.48|920.38|929.77|920.67|929.48|920.38|6
1654842930000|2022-06-10 06:35:30|929.64|920.54|929.65|920.55|929.71|920.61|929.57|920.47|9
1654842940000|2022-06-10 06:35:40|929.7|920.6|929.75|920.65|929.75|920.65|929.7|920.6|2
1654842950000|2022-06-10 06:35:50|929.8|920.7|929.7|920.6|929.8|920.7|929.7|920.6|2
1654842960000|2022-06-10 06:36:00|929.6|920.5|929.56|920.46|929.6|920.5|929.56|920.46|2
1654842990000|2022-06-10 06:36:30|929.52|920.42|929.48|920.38|929.52|920.42|929.48|920.38|2
1654843000000|2022-06-10 06:36:40|929.62|920.52|929.63|920.53|929.63|920.53|929.61|920.51|3
1654843010000|2022-06-10 06:36:50|929.75|920.65|929.52|920.42|929.76|920.66|929.52|920.42|7
1654843020000|2022-06-10 06:37:00|929.48|920.38|929.56|920.46|929.56|920.46|929.48|920.38|2
1654843030000|2022-06-10 06:37:10|929.67|920.57|929.73|920.63|929.93|920.83|929.61|920.51|15
1654843040000|2022-06-10 06:37:20|929.56|920.46|929.56|920.46|929.66|920.56|929.53|920.43|7
1654843050000|2022-06-10 06:37:30|929.66|920.56|929.61|920.51|929.66|920.56|929.61|920.51|2
1654843060000|2022-06-10 06:37:40|929.56|920.46|929.56|920.46|929.56|920.46|929.56|920.46|1
1654843070000|2022-06-10 06:37:50|929.61|920.51|929.72|920.62|929.72|920.62|929.61|920.51|4
1654843080000|2022-06-10 06:38:00|929.71|920.61|929.86|920.76|929.92|920.82|929.71|920.61|8
1654843090000|2022-06-10 06:38:10|929.92|920.82|929.86|920.76|929.92|920.82|929.86|920.76|2
1654843100000|2022-06-10 06:38:20|929.76|920.66|929.71|920.61|929.81|920.71|929.71|920.61|3
1654843110000|2022-06-10 06:38:30|929.76|920.66|929.81|920.71|929.81|920.71|929.76|920.66|2
1654843120000|2022-06-10 06:38:40|929.88|920.78|929.9|920.8|929.96|920.86|929.88|920.78|9
1654843130000|2022-06-10 06:38:50|929.8|920.7|929.85|920.75|929.85|920.75|929.8|920.7|2
1654843140000|2022-06-10 06:39:00|929.86|920.76|929.94|920.84|930.03|920.93|929.86|920.76|8
1654843150000|2022-06-10 06:39:10|929.96|920.86|930.01|920.91|930.4|921.3|929.96|920.86|10
1654843160000|2022-06-10 06:39:20|930.2|921.1|930.28|921.18|930.33|921.23|930.15|921.05|5
1654843180000|2022-06-10 06:39:40|930.18|921.08|930.05|920.95|930.18|921.08|930.05|920.95|2
1654843190000|2022-06-10 06:39:50|930.03|920.93|930.31|921.21|930.36|921.26|930.01|920.91|8
1654843200000|2022-06-10 06:40:00|930.41|921.31|930.7|921.6|930.75|921.65|930.41|921.31|6
1654843220000|2022-06-10 06:40:20|930.75|921.65|930.9|921.8|930.95|921.85|930.75|921.65|3
1654843230000|2022-06-10 06:40:30|930.8|921.7|930.8|921.7|930.8|921.7|930.7|921.6|3
1654843240000|2022-06-10 06:40:40|930.7|921.6|930.77|921.67|930.91|921.81|930.7|921.6|10
1654843250000|2022-06-10 06:40:50|930.69|921.59|930.69|921.59|930.69|921.59|930.69|921.59|1
1654843260000|2022-06-10 06:41:00|930.59|921.49|930.59|921.49|930.59|921.49|930.59|921.49|1
1654843280000|2022-06-10 06:41:20|930.69|921.59|930.74|921.64|930.79|921.69|930.69|921.59|3
1654843290000|2022-06-10 06:41:30|930.79|921.69|930.87|921.77|930.99|921.89|930.79|921.69|11
1654843300000|2022-06-10 06:41:40|930.97|921.87|931.07|921.97|931.17|922.07|930.97|921.87|9
1654843310000|2022-06-10 06:41:50|931.11|922.01|931.07|921.97|931.13|922.03|931.07|921.97|5
1654843320000|2022-06-10 06:42:00|931.12|922.02|930.9|921.8|931.12|922.02|930.9|921.8|3
1654843330000|2022-06-10 06:42:10|930.97|921.87|931.04|921.94|931.05|921.95|930.97|921.87|6
1654843340000|2022-06-10 06:42:20|931.02|921.92|931.08|921.98|931.08|921.98|931.02|921.92|2
1654843350000|2022-06-10 06:42:30|930.95|921.85|930.9|921.8|930.95|921.85|930.9|921.8|2
1654843360000|2022-06-10 06:42:40|931.02|921.92|931.02|921.92|931.02|921.92|931.02|921.92|1
1654843370000|2022-06-10 06:42:50|931.07|921.97|931.12|922.02|931.17|922.07|931.07|921.97|8
1654843380000|2022-06-10 06:43:00|931.15|922.05|930.9|921.8|931.15|922.05|930.9|921.8|7
1654843420000|2022-06-10 06:43:40|930.98|921.88|930.93|921.83|930.98|921.88|930.93|921.83|2
1654843430000|2022-06-10 06:43:50|930.9|921.8|930.9|921.8|930.9|921.8|930.9|921.8|1
1654843470000|2022-06-10 06:44:30|930.85|921.75|929.75|920.65|930.85|921.75|929.75|920.65|6
1654843480000|2022-06-10 06:44:40|929.73|920.63|929.73|920.63|929.73|920.63|929.73|920.63|1
1654843490000|2022-06-10 06:44:50|929.72|920.62|929.77|920.67|929.77|920.67|929.58|920.48|6
1654843500000|2022-06-10 06:45:00|929.75|920.65|930.24|921.14|930.28|921.18|929.75|920.65|20
1654843510000|2022-06-10 06:45:10|930.39|921.29|929.94|920.84|930.41|921.31|929.86|920.76|15
1654843520000|2022-06-10 06:45:20|929.96|920.86|930.13|921.03|930.23|921.13|929.83|920.73|16
1654843530000|2022-06-10 06:45:30|930.04|920.94|929.68|920.58|930.04|920.94|929.67|920.57|7
1654843540000|2022-06-10 06:45:40|929.75|920.65|929.71|920.61|929.78|920.68|929.71|920.61|5
1654843550000|2022-06-10 06:45:50|929.7|920.6|929.75|920.65|929.75|920.65|929.7|920.6|2
1654843560000|2022-06-10 06:46:00|929.73|920.63|929.7|920.6|929.73|920.63|929.7|920.6|3
1654843570000|2022-06-10 06:46:10|929.69|920.59|929.65|920.55|929.69|920.59|929.65|920.55|2
1654843580000|2022-06-10 06:46:20|929.67|920.57|929.71|920.61|929.73|920.63|929.65|920.55|5
1654843590000|2022-06-10 06:46:30|929.74|920.64|929.81|920.71|929.87|920.77|929.74|920.64|6
1654843600000|2022-06-10 06:46:40|929.79|920.69|929.65|920.55|929.79|920.69|929.65|920.55|7
1654843610000|2022-06-10 06:46:50|929.7|920.6|929.7|920.6|929.7|920.6|929.7|920.6|1
1654843620000|2022-06-10 06:47:00|929.75|920.65|929.7|920.6|929.75|920.65|929.7|920.6|3
1654843630000|2022-06-10 06:47:10|929.65|920.55|929.69|920.59|929.73|920.63|929.65|920.55|3
1654843640000|2022-06-10 06:47:20|929.65|920.55|929.65|920.55|929.65|920.55|929.65|920.55|1
1654843660000|2022-06-10 06:47:40|929.71|920.61|929.71|920.61|929.71|920.61|929.71|920.61|1
1654843670000|2022-06-10 06:47:50|929.7|920.6|929.68|920.58|929.7|920.6|929.65|920.55|4
1654843680000|2022-06-10 06:48:00|929.29|920.19|928.8|919.7|929.29|920.19|928.8|919.7|5
1654843700000|2022-06-10 06:48:20|928.58|919.48|928.36|919.26|928.58|919.48|928.36|919.26|2
1654843720000|2022-06-10 06:48:40|927.82|918.72|927.82|918.72|927.82|918.72|927.82|918.72|1
1654843730000|2022-06-10 06:48:50|927.64|918.54|928.11|919.01|928.17|919.07|927.57|918.47|15
1654843740000|2022-06-10 06:49:00|928.13|919.03|928.18|919.08|928.18|919.08|927.71|918.61|18
1654843750000|2022-06-10 06:49:10|928.21|919.11|927.9|918.8|928.23|919.13|927.9|918.8|11
1654843760000|2022-06-10 06:49:20|927.91|918.81|927.9|918.8|927.91|918.81|927.9|918.8|4
1654843770000|2022-06-10 06:49:30|927.91|918.81|927.91|918.81|927.92|918.82|927.9|918.8|6
1654843780000|2022-06-10 06:49:40|927.92|918.82|928.13|919.03|928.13|919.03|927.92|918.82|3
1654843790000|2022-06-10 06:49:50|928.18|919.08|928.18|919.08|928.25|919.15|928.18|919.08|3
1654843800000|2022-06-10 06:50:00|928.17|919.07|927.98|918.88|928.17|919.07|927.98|918.88|10
1654843810000|2022-06-10 06:50:10|928.03|918.93|927.98|918.88|928.28|919.18|927.98|918.88|7
1654843820000|2022-06-10 06:50:20|928.02|918.92|928.02|918.92|928.02|918.92|928.02|918.92|1
1654843830000|2022-06-10 06:50:30|928.11|919.01|928.1|919|928.12|919.02|928.1|919|5
1654843840000|2022-06-10 06:50:40|928.12|919.02|927.98|918.88|928.15|919.05|927.98|918.88|7
1654843850000|2022-06-10 06:50:50|927.99|918.89|927.96|918.86|927.99|918.89|927.92|918.82|3
1654843860000|2022-06-10 06:51:00|927.97|918.87|928.08|918.98|928.08|918.98|927.97|918.87|6
1654843870000|2022-06-10 06:51:10|928.05|918.95|927.61|918.51|928.05|918.95|927.57|918.47|6
1654843880000|2022-06-10 06:51:20|927.66|918.56|927.57|918.47|927.66|918.56|927.57|918.47|4
1654843890000|2022-06-10 06:51:30|927.66|918.56|927.62|918.52|927.66|918.56|927.61|918.51|5
1654843900000|2022-06-10 06:51:40|927.66|918.56|927.66|918.56|927.67|918.57|927.66|918.56|3
1654843910000|2022-06-10 06:51:50|927.71|918.61|927.96|918.86|928.16|919.06|927.71|918.61|12
1654843920000|2022-06-10 06:52:00|928.02|918.92|928.02|918.92|928.03|918.93|928|918.9|6
1654843930000|2022-06-10 06:52:10|927.98|918.88|927.98|918.88|927.98|918.88|927.98|918.88|1
1654843970000|2022-06-10 06:52:50|928.08|918.98|928.1|919|928.1|919|928.08|918.98|3
1654843980000|2022-06-10 06:53:00|928.17|919.07|928.17|919.07|928.17|919.07|928.17|919.07|1
1654843990000|2022-06-10 06:53:10|928.14|919.04|928.16|919.06|928.16|919.06|928.14|919.04|3
1654844000000|2022-06-10 06:53:20|928.1|919|928.1|919|928.1|919|928.1|919|1
1654844010000|2022-06-10 06:53:30|928.09|918.99|928.03|918.93|928.09|918.99|928.03|918.93|2
1654844020000|2022-06-10 06:53:40|928|918.9|928|918.9|928|918.9|928|918.9|1
1654844030000|2022-06-10 06:53:50|927.98|918.88|927.98|918.88|927.98|918.88|927.98|918.88|1
1654844040000|2022-06-10 06:54:00|928.08|918.98|927.98|918.88|928.08|918.98|927.98|918.88|5
1654844050000|2022-06-10 06:54:10|927.91|918.81|927.98|918.88|928.03|918.93|927.91|918.81|3
1654844060000|2022-06-10 06:54:20|927.91|918.81|927.91|918.81|927.91|918.81|927.91|918.81|1
1654844130000|2022-06-10 06:55:30|927.57|918.47|927.57|918.47|927.57|918.47|927.57|918.47|1
1654844230000|2022-06-10 06:57:10|927.35|918.25|927.35|918.25|927.35|918.25|927.35|918.25|1
1654844240000|2022-06-10 06:57:20|926.85|917.75|926.85|917.75|926.85|917.75|926.85|917.75|1
1654844250000|2022-06-10 06:57:30|926.84|917.74|926.7|917.6|926.84|917.74|926.7|917.6|3
1654844370000|2022-06-10 06:59:30|926.73|917.63|926.7|917.6|926.73|917.63|926.7|917.6|4
1654844380000|2022-06-10 06:59:40|926.73|917.63|926.71|917.61|926.73|917.63|926.71|917.61|2
1654844390000|2022-06-10 06:59:50|926.7|917.6|926.71|917.61|926.73|917.63|926.7|917.6|10
1654844400000|2022-06-10 07:00:00|926.77|917.67|926.78|917.68|927.04|917.94|926.7|917.6|15
1654844410000|2022-06-10 07:00:10|926.83|917.73|926.78|917.68|926.83|917.73|926.71|917.61|4
1654844420000|2022-06-10 07:00:20|926.88|917.78|926.98|917.88|927.03|917.93|926.83|917.73|5
1654844430000|2022-06-10 07:00:30|926.93|917.83|927.08|917.98|927.08|917.98|926.78|917.68|12
1654844440000|2022-06-10 07:00:40|927.03|917.93|927.5|918.4|927.5|918.4|927.03|917.93|5
1654844450000|2022-06-10 07:00:50|927.6|918.5|927.92|918.82|928|918.9|927.5|918.4|13
1654844460000|2022-06-10 07:01:00|927.93|918.83|927.88|918.78|927.95|918.85|927.55|918.45|13
1654844470000|2022-06-10 07:01:10|927.84|918.74|927.72|918.62|927.84|918.74|927.52|918.42|13
1654844480000|2022-06-10 07:01:20|927.75|918.65|927.99|918.89|928.08|918.98|927.75|918.65|9
1654844490000|2022-06-10 07:01:30|927.77|918.67|927.54|918.44|927.77|918.67|927.53|918.43|6
1654844500000|2022-06-10 07:01:40|927.55|918.45|927.75|918.65|927.82|918.72|927.55|918.45|9
1654844510000|2022-06-10 07:01:50|927.8|918.7|927.65|918.55|928.05|918.95|927.65|918.55|11
1654844520000|2022-06-10 07:02:00|927.63|918.53|927.53|918.43|927.63|918.53|927.53|918.43|2
1654844530000|2022-06-10 07:02:10|927.55|918.45|927.35|918.25|927.55|918.45|927.35|918.25|4
1654844540000|2022-06-10 07:02:20|927.14|918.04|927.04|917.94|927.14|918.04|927.03|917.93|8
1654844560000|2022-06-10 07:02:40|927.03|917.93|927.46|918.36|927.46|918.36|927.01|917.91|14
1654844570000|2022-06-10 07:02:50|927.47|918.37|927.4|918.3|927.47|918.37|927.39|918.29|7
1654844580000|2022-06-10 07:03:00|927.21|918.11|927.37|918.27|927.39|918.29|927.04|917.94|12
1654844590000|2022-06-10 07:03:10|927.28|918.18|927.23|918.13|927.28|918.18|927.18|918.08|4
1654844600000|2022-06-10 07:03:20|927.29|918.19|927.47|918.37|927.47|918.37|927.29|918.19|3
1654844610000|2022-06-10 07:03:30|927.43|918.33|927.63|918.53|927.63|918.53|927.43|918.33|5
1654844620000|2022-06-10 07:03:40|927.65|918.55|927.73|918.63|928.08|918.98|927.65|918.55|13
1654844630000|2022-06-10 07:03:50|927.71|918.61|927.78|918.68|927.81|918.71|927.71|918.61|6
1654844640000|2022-06-10 07:04:00|927.88|918.78|927.88|918.78|927.88|918.78|927.88|918.78|1
1654844660000|2022-06-10 07:04:20|927.89|918.79|927.55|918.45|928|918.9|927.55|918.45|7
1654844670000|2022-06-10 07:04:30|927.56|918.46|927.71|918.61|927.71|918.61|927.56|918.46|8
1654844680000|2022-06-10 07:04:40|927.72|918.62|927.77|918.67|927.77|918.67|927.72|918.62|5
1654844690000|2022-06-10 07:04:50|927.71|918.61|927.73|918.63|927.73|918.63|927.71|918.61|3
1654844700000|2022-06-10 07:05:00|927.67|918.57|927.7|918.6|927.7|918.6|927.59|918.49|7
1654844710000|2022-06-10 07:05:10|927.8|918.7|927.84|918.74|927.89|918.79|927.8|918.7|3
1654844720000|2022-06-10 07:05:20|927.89|918.79|927.83|918.73|927.93|918.83|927.83|918.73|3
1654844730000|2022-06-10 07:05:30|927.79|918.69|927.55|918.45|927.79|918.69|927.55|918.45|2
1654844740000|2022-06-10 07:05:40|927.61|918.51|927.26|918.16|927.63|918.53|927.2|918.1|11
1654844750000|2022-06-10 07:05:50|927.35|918.25|927.35|918.25|927.45|918.35|927.25|918.15|7
1654844760000|2022-06-10 07:06:00|927.4|918.3|927.5|918.4|927.5|918.4|927.4|918.3|3
1654844770000|2022-06-10 07:06:10|927.6|918.5|927.68|918.58|928.04|918.94|927.6|918.5|6
1654844780000|2022-06-10 07:06:20|927.73|918.63|927.83|918.73|927.88|918.78|927.73|918.63|5
1654844790000|2022-06-10 07:06:30|927.78|918.68|927.73|918.63|927.78|918.68|927.68|918.58|4
1654844800000|2022-06-10 07:06:40|927.78|918.68|927.69|918.59|927.78|918.68|927.69|918.59|2
1654844810000|2022-06-10 07:06:50|927.74|918.64|927.58|918.48|927.74|918.64|927.52|918.42|8
1654844820000|2022-06-10 07:07:00|927.68|918.58|927.52|918.42|927.68|918.58|927.52|918.42|4
1654844830000|2022-06-10 07:07:10|927.41|918.31|927.4|918.3|927.41|918.31|927.4|918.3|2
1654844840000|2022-06-10 07:07:20|927.49|918.39|927.62|918.52|927.62|918.52|927.49|918.39|4
1654844850000|2022-06-10 07:07:30|927.52|918.42|927.52|918.42|927.52|918.42|927.52|918.42|1
1654844860000|2022-06-10 07:07:40|927.58|918.48|927.62|918.52|927.62|918.52|927.58|918.48|2
1654844870000|2022-06-10 07:07:50|927.63|918.53|927.59|918.49|927.64|918.54|927.59|918.49|3
1654844880000|2022-06-10 07:08:00|927.64|918.54|927.74|918.64|927.79|918.69|927.64|918.54|4
1654844900000|2022-06-10 07:08:20|927.64|918.54|927.64|918.54|927.64|918.54|927.59|918.49|4
1654844920000|2022-06-10 07:08:40|927.69|918.59|927.69|918.59|927.74|918.64|927.69|918.59|5
1654844930000|2022-06-10 07:08:50|927.74|918.64|927.47|918.37|928|918.9|927.47|918.37|12
1654844940000|2022-06-10 07:09:00|927.4|918.3|927.4|918.3|927.4|918.3|927.4|918.3|1
1654844960000|2022-06-10 07:09:20|927.47|918.37|927.4|918.3|927.57|918.47|927.4|918.3|4
1654844970000|2022-06-10 07:09:30|927.1|918|926.82|917.72|927.1|918|926.82|917.72|3
1654845000000|2022-06-10 07:10:00|926.7|917.6|926.7|917.6|926.7|917.6|926.7|917.6|1
1654845010000|2022-06-10 07:10:10|926.64|917.54|926.64|917.54|926.64|917.54|926.64|917.54|1
1654845040000|2022-06-10 07:10:40|926.29|917.19|926.29|917.19|926.29|917.19|926.29|917.19|1
1654845050000|2022-06-10 07:10:50|926.45|917.35|926.38|917.28|926.45|917.35|926.38|917.28|4
1654845060000|2022-06-10 07:11:00|926.43|917.33|926.29|917.19|926.43|917.33|926.29|917.19|9
1654845110000|2022-06-10 07:11:50|926.5|917.4|926.37|917.27|926.5|917.4|926.37|917.27|7
1654845120000|2022-06-10 07:12:00|926.35|917.25|926.29|917.19|926.35|917.25|926.29|917.19|3
1654845130000|2022-06-10 07:12:10|926.14|917.04|925.83|916.73|926.14|917.04|925.83|916.73|4
1654845140000|2022-06-10 07:12:20|925.56|916.46|922.98|913.88|925.56|916.46|922.88|913.78|17
1654845150000|2022-06-10 07:12:30|923.04|913.94|923.38|914.28|923.38|914.28|922.9|913.8|20
1654845160000|2022-06-10 07:12:40|923.39|914.29|923.21|914.11|923.5|914.4|923.21|914.11|19
1654845170000|2022-06-10 07:12:50|923.18|914.08|923.24|914.14|923.26|914.16|923.16|914.06|6
1654845180000|2022-06-10 07:13:00|923.22|914.12|923.1|914|923.26|914.16|923.1|914|6
1654845190000|2022-06-10 07:13:10|923.05|913.95|923.05|913.95|923.05|913.95|923.05|913.95|1
1654845220000|2022-06-10 07:13:40|922.97|913.87|922.76|913.66|922.97|913.87|922.76|913.66|3
1654845230000|2022-06-10 07:13:50|922.73|913.63|922.72|913.62|922.73|913.63|922.72|913.62|2
1654845240000|2022-06-10 07:14:00|922.6|913.5|922.55|913.45|922.6|913.5|922.55|913.45|3
1654845260000|2022-06-10 07:14:20|922.54|913.44|921.86|912.76|922.54|913.44|921.86|912.76|6
1654845270000|2022-06-10 07:14:30|921.9|912.8|922.1|913|922.12|913.02|921.86|912.76|14
1654845280000|2022-06-10 07:14:40|922.35|913.25|922.31|913.21|922.35|913.25|922.3|913.2|4
1654845290000|2022-06-10 07:14:50|922.15|913.05|922.45|913.35|922.57|913.47|922.14|913.04|8
1654845300000|2022-06-10 07:15:00|922.54|913.44|922.31|913.21|922.54|913.44|922.13|913.03|8
1654845310000|2022-06-10 07:15:10|922.35|913.25|922.25|913.15|922.4|913.3|922.24|913.14|9
1654845320000|2022-06-10 07:15:20|922.23|913.13|921.95|912.85|922.23|913.13|921.95|912.85|5
1654845330000|2022-06-10 07:15:30|922.05|912.95|922|912.9|922.05|912.95|921.99|912.89|7
1654845340000|2022-06-10 07:15:40|921.93|912.83|921.89|912.79|921.96|912.86|921.89|912.79|3
1654845350000|2022-06-10 07:15:50|922.01|912.91|922.05|912.95|922.05|912.95|922.01|912.91|2
1654845360000|2022-06-10 07:16:00|922.06|912.96|921.92|912.82|922.06|912.96|921.7|912.6|10
1654845370000|2022-06-10 07:16:10|921.86|912.76|922.2|913.1|922.25|913.15|921.82|912.72|7
1654845380000|2022-06-10 07:16:20|922.25|913.15|923|913.9|923|913.9|922.15|913.05|10
1654845390000|2022-06-10 07:16:30|922.95|913.85|923.1|914|923.25|914.15|922.8|913.7|10
1654845400000|2022-06-10 07:16:40|923.15|914.05|923.35|914.25|923.35|914.25|923.1|914|8
1654845410000|2022-06-10 07:16:50|923.3|914.2|923.5|914.4|923.5|914.4|923.3|914.2|4
1654845420000|2022-06-10 07:17:00|923.55|914.45|924.15|915.05|924.15|915.05|923.55|914.45|7
1654845430000|2022-06-10 07:17:10|924.2|915.1|923.95|914.85|924.25|915.15|923.95|914.85|5
1654845440000|2022-06-10 07:17:20|924|914.9|923.95|914.85|924|914.9|923.95|914.85|2
1654845450000|2022-06-10 07:17:30|923.9|914.8|924.15|915.05|924.2|915.1|923.7|914.6|13
1654845460000|2022-06-10 07:17:40|924.1|915|923.5|914.4|924.1|915|923.5|914.4|5
1654845470000|2022-06-10 07:17:50|923.55|914.45|923.4|914.3|923.55|914.45|923.3|914.2|6
1654845480000|2022-06-10 07:18:00|923.32|914.22|923.15|914.05|923.32|914.22|923.03|913.93|10
1654845490000|2022-06-10 07:18:10|923.3|914.2|923.3|914.2|923.3|914.2|923.25|914.15|5
1654845500000|2022-06-10 07:18:20|923.25|914.15|923.55|914.45|923.55|914.45|923.25|914.15|6
1654845510000|2022-06-10 07:18:30|923.5|914.4|923.5|914.4|923.5|914.4|923.5|914.4|1
1654845520000|2022-06-10 07:18:40|923.55|914.45|923.55|914.45|923.85|914.75|923.5|914.4|5
1654845540000|2022-06-10 07:19:00|923.4|914.3|923.25|914.15|923.4|914.3|923.05|913.95|6
1654845550000|2022-06-10 07:19:10|923.3|914.2|923.25|914.15|923.41|914.31|923.11|914.01|14
1654845560000|2022-06-10 07:19:20|923.3|914.2|923.4|914.3|923.4|914.3|923.3|914.2|3
1654845580000|2022-06-10 07:19:40|923.41|914.31|923.66|914.56|923.8|914.7|923.4|914.3|6
1654845590000|2022-06-10 07:19:50|923.82|914.72|923.7|914.6|923.82|914.72|923.7|914.6|2
1654845600000|2022-06-10 07:20:00|924.24|915.14|924.16|915.06|924.24|915.14|924.12|915.02|6
1654845610000|2022-06-10 07:20:10|924.22|915.12|924.22|915.12|924.22|915.12|924.22|915.12|1
1654845620000|2022-06-10 07:20:20|924.2|915.1|924.17|915.07|924.24|915.14|924.12|915.02|5
1654845630000|2022-06-10 07:20:30|924.22|915.12|924.1|915|924.22|915.12|924.1|915|2
1654845640000|2022-06-10 07:20:40|924.22|915.12|924.22|915.12|924.22|915.12|924.22|915.12|1
1654845660000|2022-06-10 07:21:00|924.32|915.22|924.6|915.5|924.6|915.5|924.32|915.22|3
1654845670000|2022-06-10 07:21:10|924.65|915.55|924.36|915.26|924.65|915.55|924.36|915.26|7
1654845680000|2022-06-10 07:21:20|924.41|915.31|924.44|915.34|924.49|915.39|924.41|915.31|3
1654845690000|2022-06-10 07:21:30|924.5|915.4|924.48|915.38|924.5|915.4|924.48|915.38|2
1654845700000|2022-06-10 07:21:40|924.5|915.4|924.66|915.56|924.66|915.56|924.49|915.39|6
1654845710000|2022-06-10 07:21:50|924.58|915.48|924.36|915.26|924.58|915.48|924.36|915.26|4
1654845720000|2022-06-10 07:22:00|924.3|915.2|924.26|915.16|924.3|915.2|924.22|915.12|7
1654845730000|2022-06-10 07:22:10|924.3|915.2|924.16|915.06|924.45|915.35|924.16|915.06|8
1654845740000|2022-06-10 07:22:20|924.15|915.05|924.26|915.16|924.31|915.21|924.15|915.05|5
1654845760000|2022-06-10 07:22:40|924.25|915.15|924.25|915.15|924.25|915.15|924.25|915.15|1
1654845780000|2022-06-10 07:23:00|924.23|915.13|925.35|916.25|925.35|916.25|924.23|915.13|9
1654845790000|2022-06-10 07:23:10|925.3|916.2|925.15|916.05|925.5|916.4|925.15|916.05|8
1654845800000|2022-06-10 07:23:20|925.1|916|925.2|916.1|925.25|916.15|925.1|916|5
1654845810000|2022-06-10 07:23:30|925.25|916.15|925.25|916.15|925.25|916.15|925.25|916.15|1
1654845830000|2022-06-10 07:23:50|925.2|916.1|925.05|915.95|925.2|916.1|925.05|915.95|9
1654845840000|2022-06-10 07:24:00|925.15|916.05|925.15|916.05|925.15|916.05|925.15|916.05|1
1654845850000|2022-06-10 07:24:10|925.05|915.95|924.66|915.56|925.05|915.95|924.66|915.56|4
1654845860000|2022-06-10 07:24:20|924.61|915.51|924.56|915.46|924.61|915.51|924.56|915.46|2
1654845870000|2022-06-10 07:24:30|924.6|915.5|924.55|915.45|924.6|915.5|924.52|915.42|3
1654845880000|2022-06-10 07:24:40|924.26|915.16|924.22|915.12|924.27|915.17|924.22|915.12|6
1654845890000|2022-06-10 07:24:50|924.2|915.1|924.19|915.09|924.26|915.16|924.12|915.02|5
1654845900000|2022-06-10 07:25:00|924.22|915.12|924.3|915.2|924.32|915.22|924.22|915.12|5
1654845910000|2022-06-10 07:25:10|924.32|915.22|924.48|915.38|924.67|915.57|924.32|915.22|9
1654845920000|2022-06-10 07:25:20|924.49|915.39|924.52|915.42|924.54|915.44|924.48|915.38|6
1654845930000|2022-06-10 07:25:30|924.54|915.44|924.82|915.72|924.84|915.74|924.41|915.31|14
1654845940000|2022-06-10 07:25:40|924.75|915.65|924.4|915.3|924.75|915.65|924.4|915.3|3
1654845950000|2022-06-10 07:25:50|924.48|915.38|924.43|915.33|924.55|915.45|924.43|915.33|5
1654845960000|2022-06-10 07:26:00|924.49|915.39|924.6|915.5|924.6|915.5|924.49|915.39|10
1654845980000|2022-06-10 07:26:20|924.61|915.51|924.41|915.31|924.61|915.51|924.41|915.31|5
1654845990000|2022-06-10 07:26:30|924.6|915.5|924.24|915.14|924.61|915.51|924.24|915.14|7
1654846000000|2022-06-10 07:26:40|924.22|915.12|924.15|915.05|924.22|915.12|924.14|915.04|3
1654846010000|2022-06-10 07:26:50|924.14|915.04|924.11|915.01|924.14|915.04|924.1|915|4
1654846020000|2022-06-10 07:27:00|924.09|914.99|924.08|914.98|924.16|915.06|923.88|914.78|11
1654846030000|2022-06-10 07:27:10|924.09|914.99|924.08|914.98|924.09|914.99|924.07|914.97|5
1654846040000|2022-06-10 07:27:20|924.02|914.92|924.04|914.94|924.04|914.94|924|914.9|5
1654846050000|2022-06-10 07:27:30|924.09|914.99|924.43|915.33|924.43|915.33|924.09|914.99|12
1654846060000|2022-06-10 07:27:40|924.39|915.29|924.17|915.07|924.39|915.29|924.14|915.04|6
1654846070000|2022-06-10 07:27:50|924.15|915.05|924.14|915.04|924.15|915.05|924.01|914.91|9
1654846080000|2022-06-10 07:28:00|924.12|915.02|924.09|914.99|924.15|915.05|924.09|914.99|5
1654846090000|2022-06-10 07:28:10|924.11|915.01|924.38|915.28|924.38|915.28|924.11|915.01|13
1654846100000|2022-06-10 07:28:20|924.36|915.26|924.49|915.39|924.49|915.39|924.32|915.22|9
1654846110000|2022-06-10 07:28:30|924.59|915.49|924.58|915.48|924.61|915.51|924.56|915.46|5
1654846120000|2022-06-10 07:28:40|924.63|915.53|924.55|915.45|924.64|915.54|924.55|915.45|6
1654846130000|2022-06-10 07:28:50|924.44|915.34|925.02|915.92|925.07|915.97|924.44|915.34|12
1654846140000|2022-06-10 07:29:00|924.97|915.87|924.87|915.77|924.97|915.87|924.87|915.77|2
1654846150000|2022-06-10 07:29:10|924.82|915.72|924.4|915.3|924.82|915.72|924.4|915.3|5
1654846160000|2022-06-10 07:29:20|924.28|915.18|924.72|915.62|924.72|915.62|924.2|915.1|16
1654846170000|2022-06-10 07:29:30|924.71|915.61|924.6|915.5|924.71|915.61|924.52|915.42|10
1654846180000|2022-06-10 07:29:40|924.65|915.55|924.6|915.5|924.65|915.55|924.55|915.45|6
1654846190000|2022-06-10 07:29:50|924.55|915.45|924.89|915.79|924.9|915.8|924.55|915.45|5
1654846200000|2022-06-10 07:30:00|924.83|915.73|924.62|915.52|924.83|915.73|924.62|915.52|4
1654846210000|2022-06-10 07:30:10|924.61|915.51|924.58|915.48|924.61|915.51|924.57|915.47|5
1654846220000|2022-06-10 07:30:20|924.65|915.55|925.06|915.96|925.06|915.96|924.65|915.55|7
1654846240000|2022-06-10 07:30:40|924.91|915.81|923.2|914.1|924.91|915.81|922.64|913.54|15
1654846250000|2022-06-10 07:30:50|923.11|914.01|923.14|914.04|923.15|914.05|923.05|913.95|9
1654846260000|2022-06-10 07:31:00|923.12|914.02|923.09|913.99|923.13|914.03|922.94|913.84|9
1654846270000|2022-06-10 07:31:10|923.04|913.94|922.99|913.89|923.04|913.94|922.73|913.63|9
1654846280000|2022-06-10 07:31:20|922.94|913.84|922.71|913.61|922.96|913.86|922.71|913.61|3
1654846290000|2022-06-10 07:31:30|922.66|913.56|923.04|913.94|923.11|914.01|922.66|913.56|10
1654846310000|2022-06-10 07:31:50|923.1|914|923.05|913.95|923.1|914|923.04|913.94|3
1654846320000|2022-06-10 07:32:00|923.11|914.01|923.08|913.98|923.14|914.04|923.08|913.98|3
1654846330000|2022-06-10 07:32:10|923.04|913.94|922.86|913.76|923.04|913.94|922.86|913.76|5
1654846350000|2022-06-10 07:32:30|921.77|912.67|921.61|912.51|921.77|912.67|921.61|912.51|2
1654846360000|2022-06-10 07:32:40|921.59|912.49|921.75|912.65|921.75|912.65|921.43|912.33|14
1654846370000|2022-06-10 07:32:50|922.01|912.91|921.74|912.64|922.09|912.99|921.69|912.59|10
1654846380000|2022-06-10 07:33:00|921.71|912.61|922.18|913.08|922.33|913.23|921.71|912.61|10
1654846390000|2022-06-10 07:33:10|922.3|913.2|922.18|913.08|922.3|913.2|922.18|913.08|6
1654846400000|2022-06-10 07:33:20|922.29|913.19|922.06|912.96|922.29|913.19|922.06|912.96|7
1654846410000|2022-06-10 07:33:30|921.97|912.87|921.74|912.64|921.97|912.87|921.74|912.64|3
1654846420000|2022-06-10 07:33:40|921.87|912.77|922.1|913|922.2|913.1|921.84|912.74|8
1654846430000|2022-06-10 07:33:50|922.2|913.1|922.49|913.39|922.5|913.4|922.2|913.1|4
1654846440000|2022-06-10 07:34:00|922.55|913.45|923|913.9|923.02|913.92|922.5|913.4|8
1654846450000|2022-06-10 07:34:10|922.96|913.86|922.5|913.4|922.96|913.86|922.5|913.4|10
1654846460000|2022-06-10 07:34:20|922.38|913.28|922.54|913.44|922.54|913.44|922.38|913.28|5
1654846470000|2022-06-10 07:34:30|922.48|913.38|921.47|912.37|922.48|913.38|921.47|912.37|9
1654846480000|2022-06-10 07:34:40|921.42|912.32|921.26|912.16|921.42|912.32|921.26|912.16|5
1654846490000|2022-06-10 07:34:50|921.35|912.25|921.26|912.16|921.42|912.32|921.26|912.16|6
1654846500000|2022-06-10 07:35:00|920.04|910.94|920.13|911.03|920.25|911.15|919.73|910.63|18
1654846510000|2022-06-10 07:35:10|920.08|910.98|919.83|910.73|920.13|911.03|919.83|910.73|11
1654846520000|2022-06-10 07:35:20|919.94|910.84|919.83|910.73|919.94|910.84|919.83|910.73|3
1654846530000|2022-06-10 07:35:30|919.89|910.79|919.89|910.79|919.93|910.83|919.89|910.79|3
1654846540000|2022-06-10 07:35:40|919.94|910.84|919.94|910.84|919.94|910.84|919.94|910.84|1
1654846550000|2022-06-10 07:35:50|920.04|910.94|920.35|911.25|920.35|911.25|919.99|910.89|5
1654846560000|2022-06-10 07:36:00|920.5|911.4|921.3|912.2|921.3|912.2|920.5|911.4|9
1654846570000|2022-06-10 07:36:10|921.25|912.15|921.2|912.1|921.25|912.15|921.15|912.05|7
1654846580000|2022-06-10 07:36:20|921.25|912.15|921.5|912.4|921.5|912.4|921.2|912.1|10
1654846590000|2022-06-10 07:36:30|921.45|912.35|921.6|912.5|922.1|913|921.45|912.35|12
1654846600000|2022-06-10 07:36:40|921.7|912.6|920.5|911.4|921.85|912.75|920.49|911.39|14
1654846610000|2022-06-10 07:36:50|920.4|911.3|920.16|911.06|920.4|911.3|920.16|911.06|3
1654846620000|2022-06-10 07:37:00|920.06|910.96|919.83|910.73|920.06|910.96|919.78|910.68|9
1654846630000|2022-06-10 07:37:10|919.94|910.84|920.33|911.23|920.33|911.23|919.89|910.79|10
1654846640000|2022-06-10 07:37:20|920.38|911.28|920.8|911.7|921.05|911.95|920.38|911.28|17
1654846650000|2022-06-10 07:37:30|920.7|911.6|920.8|911.7|920.85|911.75|920.7|911.6|4
1654846660000|2022-06-10 07:37:40|921.05|911.95|921.25|912.15|921.3|912.2|920.95|911.85|9
1654846670000|2022-06-10 07:37:50|921.35|912.25|921.6|912.5|921.65|912.55|921.35|912.25|4
1654846680000|2022-06-10 07:38:00|921.75|912.65|921.8|912.7|921.9|912.8|921.7|912.6|9
1654846690000|2022-06-10 07:38:10|921.75|912.65|921.8|912.7|921.8|912.7|921.54|912.44|4
1654846700000|2022-06-10 07:38:20|921.85|912.75|923.5|914.4|923.7|914.6|921.75|912.65|19
1654846710000|2022-06-10 07:38:30|923.39|914.29|922.66|913.56|923.39|914.29|922.51|913.41|9
1654846720000|2022-06-10 07:38:40|922.76|913.66|922.86|913.76|922.91|913.81|922.76|913.66|5
1654846730000|2022-06-10 07:38:50|922.81|913.71|923.2|914.1|923.25|914.15|922.68|913.58|8
1654846740000|2022-06-10 07:39:00|923.3|914.2|923.25|914.15|923.3|914.2|923.25|914.15|2
1654846750000|2022-06-10 07:39:10|923.3|914.2|923.7|914.6|923.7|914.6|923.3|914.2|2
1654846780000|2022-06-10 07:39:40|923.8|914.7|923.95|914.85|923.95|914.85|923.8|914.7|4
1654846790000|2022-06-10 07:39:50|923.9|914.8|923.76|914.66|923.9|914.8|923.71|914.61|5
1654846800000|2022-06-10 07:40:00|923.57|914.47|923.71|914.61|923.76|914.66|923.57|914.47|8
1654846810000|2022-06-10 07:40:10|923.76|914.66|923.36|914.26|923.76|914.66|923.36|914.26|7
1654846880000|2022-06-10 07:41:20|923.32|914.22|923.32|914.22|923.32|914.22|923.32|914.22|1
1654846890000|2022-06-10 07:41:30|923.29|914.19|923.31|914.21|923.31|914.21|923.29|914.19|2
1654846900000|2022-06-10 07:41:40|923.29|914.19|923.29|914.19|923.29|914.19|923.29|914.19|1
1654846910000|2022-06-10 07:41:50|923.31|914.21|923.31|914.21|923.31|914.21|923.31|914.21|1
1654846930000|2022-06-10 07:42:10|923.36|914.26|923.31|914.21|923.36|914.26|923.29|914.19|3
1654846940000|2022-06-10 07:42:20|923.36|914.26|923.36|914.26|923.36|914.26|923.36|914.26|1
1654846980000|2022-06-10 07:43:00|923.4|914.3|923.7|914.6|923.7|914.6|923.4|914.3|16
1654846990000|2022-06-10 07:43:10|923.78|914.68|923.74|914.64|923.79|914.69|923.63|914.53|11
1654847000000|2022-06-10 07:43:20|923.61|914.51|924.45|915.35|925.1|916|923.58|914.48|17
1654847010000|2022-06-10 07:43:30|924.4|915.3|924.67|915.57|924.71|915.61|924.4|915.3|12
1654847020000|2022-06-10 07:43:40|924.43|915.33|924.32|915.22|924.43|915.33|924.2|915.1|8
1654847030000|2022-06-10 07:43:50|924.31|915.21|923.91|914.81|924.31|915.21|923.69|914.59|14
1654847040000|2022-06-10 07:44:00|923.92|914.82|925.5|916.4|925.85|916.75|923.92|914.82|16
1654847050000|2022-06-10 07:44:10|925.45|916.35|925.45|916.35|925.5|916.4|925.45|916.35|3
1654847060000|2022-06-10 07:44:20|925.4|916.3|925.35|916.25|925.4|916.3|925.35|916.25|2
1654847070000|2022-06-10 07:44:30|925.45|916.35|925.6|916.5|925.6|916.5|925.45|916.35|6
1654847080000|2022-06-10 07:44:40|925.55|916.45|925.65|916.55|925.65|916.55|925.45|916.35|6
1654847100000|2022-06-10 07:45:00|925.62|916.52|925.66|916.56|925.66|916.56|925.55|916.45|9
1654847110000|2022-06-10 07:45:10|925.65|916.55|925.66|916.56|925.66|916.56|925.56|916.46|4
1654847120000|2022-06-10 07:45:20|925.72|916.62|925.76|916.66|925.79|916.69|925.71|916.61|9
1654847130000|2022-06-10 07:45:30|925.77|916.67|926.15|917.05|926.15|917.05|925.77|916.67|4
1654847140000|2022-06-10 07:45:40|926.1|917|925.76|916.66|926.1|917|925.76|916.66|3
1654847160000|2022-06-10 07:46:00|925.71|916.61|925.76|916.66|925.76|916.66|925.71|916.61|2
1654847170000|2022-06-10 07:46:10|925.81|916.71|925.86|916.76|925.96|916.86|925.76|916.66|6
1654847190000|2022-06-10 07:46:30|925.91|916.81|926.15|917.05|926.15|917.05|925.91|916.81|3
1654847200000|2022-06-10 07:46:40|926.05|916.95|926.05|916.95|926.1|917|926|916.9|5
1654847210000|2022-06-10 07:46:50|926|916.9|926.15|917.05|926.25|917.15|926|916.9|10
1654847220000|2022-06-10 07:47:00|926.1|917|926.15|917.05|926.2|917.1|926.1|917|3
1654847230000|2022-06-10 07:47:10|926.05|916.95|925.95|916.85|926.05|916.95|925.91|916.81|5
1654847240000|2022-06-10 07:47:20|926.05|916.95|926.15|917.05|926.15|917.05|926|916.9|3
1654847250000|2022-06-10 07:47:30|926.1|917|926.15|917.05|926.15|917.05|926.1|917|2
1654847270000|2022-06-10 07:47:50|926.1|917|926.1|917|926.1|917|926.1|917|1
1654847280000|2022-06-10 07:48:00|925.92|916.82|925.56|916.46|925.92|916.82|925.51|916.41|11
1654847290000|2022-06-10 07:48:10|925.54|916.44|925.46|916.36|925.54|916.44|925.46|916.36|4
1654847300000|2022-06-10 07:48:20|925.4|916.3|924.74|915.64|925.4|916.3|924.74|915.64|7
1654847310000|2022-06-10 07:48:30|924.71|915.61|924.77|915.67|924.77|915.67|924.46|915.36|14
1654847320000|2022-06-10 07:48:40|924.72|915.62|924.77|915.67|924.77|915.67|924.71|915.61|4
1654847330000|2022-06-10 07:48:50|924.87|915.77|924.87|915.77|925.02|915.92|924.87|915.77|4
1654847340000|2022-06-10 07:49:00|924.82|915.72|924.82|915.72|924.82|915.72|924.73|915.63|4
1654847350000|2022-06-10 07:49:10|924.73|915.63|924.73|915.63|924.73|915.63|924.73|915.63|1
1654847370000|2022-06-10 07:49:30|924.71|915.61|924.46|915.36|924.71|915.61|924.46|915.36|8
1654847380000|2022-06-10 07:49:40|924.4|915.3|924.34|915.24|924.4|915.3|924.34|915.24|2
1654847390000|2022-06-10 07:49:50|924.4|915.3|924.35|915.25|924.4|915.3|924.35|915.25|2
1654847400000|2022-06-10 07:50:00|924.4|915.3|924.4|915.3|924.4|915.3|924.4|915.3|1
1654847410000|2022-06-10 07:50:10|924.65|915.55|924.65|915.55|924.65|915.55|924.65|915.55|1
1654847420000|2022-06-10 07:50:20|924.6|915.5|925.1|916|925.1|916|924.55|915.45|4
1654847430000|2022-06-10 07:50:30|925|915.9|924.92|915.82|925|915.9|924.87|915.77|4
1654847440000|2022-06-10 07:50:40|925.1|916|926.4|917.3|927.05|917.95|925.1|916|9
1654847450000|2022-06-10 07:50:50|926.45|917.35|926.4|917.3|926.45|917.35|926.4|917.3|2
1654847460000|2022-06-10 07:51:00|926.35|917.25|925.93|916.83|926.35|917.25|925.78|916.68|11
1654847470000|2022-06-10 07:51:10|925.92|916.82|926.09|916.99|926.09|916.99|925.92|916.82|6
1654847480000|2022-06-10 07:51:20|926.19|917.09|926.5|917.4|926.5|917.4|926.09|916.99|6
1654847490000|2022-06-10 07:51:30|926.4|917.3|926.4|917.3|926.4|917.3|926.4|917.3|1
1654847520000|2022-06-10 07:52:00|926.25|917.15|926.11|917.01|926.25|917.15|926.11|917.01|4
1654847530000|2022-06-10 07:52:10|926.15|917.05|926.06|916.96|926.15|917.05|926.06|916.96|2
1654847600000|2022-06-10 07:53:20|925.46|916.36|925.22|916.12|925.46|916.36|925.15|916.05|9
1654847610000|2022-06-10 07:53:30|925.21|916.11|926.95|917.85|927.3|918.2|925.18|916.08|16
1654847620000|2022-06-10 07:53:40|926.85|917.75|926.75|917.65|926.85|917.75|926.7|917.6|11
1654847630000|2022-06-10 07:53:50|926.8|917.7|926.9|917.8|927.05|917.95|926.75|917.65|15
1654847640000|2022-06-10 07:54:00|926.85|917.75|926.85|917.75|927|917.9|926.85|917.75|7
1654847650000|2022-06-10 07:54:10|926.8|917.7|926.34|917.24|926.8|917.7|926.29|917.19|6
1654847660000|2022-06-10 07:54:20|926.44|917.34|926.45|917.35|926.55|917.45|926.39|917.29|9
1654847670000|2022-06-10 07:54:30|926.3|917.2|926.27|917.17|926.3|917.2|926.27|917.17|2
1654847680000|2022-06-10 07:54:40|926.3|917.2|926.22|917.12|926.3|917.2|926.22|917.12|2
1654847690000|2022-06-10 07:54:50|926.15|917.05|926.75|917.65|927.2|918.1|926.15|917.05|10
1654847710000|2022-06-10 07:55:10|926.85|917.75|926.75|917.65|926.85|917.75|926.7|917.6|5
1654847720000|2022-06-10 07:55:20|926.85|917.75|926.75|917.65|927.05|917.95|926.75|917.65|7
1654847730000|2022-06-10 07:55:30|926.85|917.75|927.1|918|927.1|918|926.85|917.75|5
1654847740000|2022-06-10 07:55:40|927.05|917.95|927.2|918.1|927.25|918.15|926.8|917.7|13
1654847750000|2022-06-10 07:55:50|927.25|918.15|927.38|918.28|927.8|918.7|927.25|918.15|13
1654847760000|2022-06-10 07:56:00|927.28|918.18|927.06|917.96|927.28|918.18|926.96|917.86|7
1654847770000|2022-06-10 07:56:10|927.11|918.01|927.2|918.1|927.2|918.1|927.11|918.01|2
1654847800000|2022-06-10 07:56:40|927.16|918.06|927.16|918.06|927.16|918.06|927.16|918.06|1
1654847820000|2022-06-10 07:57:00|927.11|918.01|927.11|918.01|927.22|918.12|927.11|918.01|5
1654847830000|2022-06-10 07:57:10|927.1|918|927.1|918|927.1|918|927.1|918|1
1654847840000|2022-06-10 07:57:20|927.05|917.95|926.41|917.31|927.2|918.1|926.41|917.31|7
1654847850000|2022-06-10 07:57:30|926.36|917.26|926.28|917.18|926.36|917.26|926.28|917.18|3
1654847860000|2022-06-10 07:57:40|926.21|917.11|926.06|916.96|926.21|917.11|925.98|916.88|11
1654847870000|2022-06-10 07:57:50|926.01|916.91|926.01|916.91|926.01|916.91|926.01|916.91|1
1654847880000|2022-06-10 07:58:00|926.26|917.16|926.21|917.11|926.26|917.16|926.21|917.11|2
1654847890000|2022-06-10 07:58:10|926.33|917.23|926.23|917.13|926.33|917.23|926.23|917.13|2
1654847900000|2022-06-10 07:58:20|926.18|917.08|926.13|917.03|926.18|917.08|926.13|917.03|2
1654847910000|2022-06-10 07:58:30|926.05|916.95|926.08|916.98|926.17|917.07|926.04|916.94|9
1654847920000|2022-06-10 07:58:40|926.14|917.04|926.12|917.02|926.14|917.04|926.12|917.02|2
1654847930000|2022-06-10 07:58:50|926.33|917.23|926.28|917.18|926.33|917.23|926.28|917.18|2
1654847940000|2022-06-10 07:59:00|926.33|917.23|926.38|917.28|926.38|917.28|926.33|917.23|2
1654847950000|2022-06-10 07:59:10|926.48|917.38|926.3|917.2|926.55|917.45|926.3|917.2|7
1654847960000|2022-06-10 07:59:20|926.4|917.3|926.7|917.6|926.7|917.6|926.4|917.3|4
1654847970000|2022-06-10 07:59:30|926.65|917.55|926.65|917.55|926.7|917.6|926.6|917.5|4
1654847980000|2022-06-10 07:59:40|926.6|917.5|926.55|917.45|926.65|917.55|926.55|917.45|3
1654847990000|2022-06-10 07:59:50|926.5|917.4|926.25|917.15|926.5|917.4|926.25|917.15|7
1654848000000|2022-06-10 08:00:00|926.2|917.1|926.2|917.1|926.2|917.1|926.2|917.1|1
1654848010000|2022-06-10 08:00:10|926.29|917.19|925.99|916.89|926.29|917.19|925.83|916.73|14
1654848030000|2022-06-10 08:00:30|925.9|916.8|925.98|916.88|926.01|916.91|925.9|916.8|5
1654848040000|2022-06-10 08:00:40|925.94|916.84|925.99|916.89|926.04|916.94|925.89|916.79|6
1654848050000|2022-06-10 08:00:50|926.04|916.94|926.29|917.19|926.34|917.24|926.04|916.94|6
1654848060000|2022-06-10 08:01:00|926.34|917.24|927.7|918.6|927.75|918.65|926.34|917.24|15
1654848070000|2022-06-10 08:01:10|927.75|918.65|927.42|918.32|927.85|918.75|927.22|918.12|22
1654848080000|2022-06-10 08:01:20|927.45|918.35|927.01|917.91|927.6|918.5|927|917.9|25
1654848090000|2022-06-10 08:01:30|927.03|917.93|926.74|917.64|927.03|917.93|926.74|917.64|5
1654848100000|2022-06-10 08:01:40|926.69|917.59|926.69|917.59|926.69|917.59|926.69|917.59|1
1654848110000|2022-06-10 08:01:50|926.64|917.54|926.63|917.53|926.64|917.54|926.63|917.53|2
1654848120000|2022-06-10 08:02:00|926.62|917.52|926.41|917.31|926.62|917.52|926.26|917.16|15
1654848130000|2022-06-10 08:02:10|926.46|917.36|926.24|917.14|926.47|917.37|926.24|917.14|17
1654848140000|2022-06-10 08:02:20|926.31|917.21|926.24|917.14|926.31|917.21|926.24|917.14|5
1654848150000|2022-06-10 08:02:30|926.23|917.13|926.26|917.16|926.34|917.24|926.23|917.13|5
1654848160000|2022-06-10 08:02:40|926.24|917.14|926.34|917.24|926.42|917.32|926.23|917.13|12
1654848170000|2022-06-10 08:02:50|926.29|917.19|926.24|917.14|926.29|917.19|926.23|917.13|7
1654848180000|2022-06-10 08:03:00|926.37|917.27|926.29|917.19|926.37|917.27|926.29|917.19|9
1654848190000|2022-06-10 08:03:10|926.28|917.18|926.29|917.19|926.34|917.24|926.23|917.13|13
1654848200000|2022-06-10 08:03:20|926.36|917.26|926.32|917.22|926.36|917.26|926.29|917.19|12
1654848210000|2022-06-10 08:03:30|926.31|917.21|926.25|917.15|926.32|917.22|926.25|917.15|9
1654848220000|2022-06-10 08:03:40|926.24|917.14|926.32|917.22|926.32|917.22|926.23|917.13|10
1654848230000|2022-06-10 08:03:50|926.31|917.21|926.29|917.19|926.36|917.26|926.29|917.19|9
1654848240000|2022-06-10 08:04:00|926.28|917.18|926.29|917.19|926.35|917.25|926.27|917.17|7
1654848250000|2022-06-10 08:04:10|926.31|917.21|926.32|917.22|926.36|917.26|926.29|917.19|15
1654848260000|2022-06-10 08:04:20|926.34|917.24|926.29|917.19|926.37|917.27|926.29|917.19|9
1654848270000|2022-06-10 08:04:30|926.33|917.23|926.34|917.24|926.42|917.32|926.33|917.23|11
1654848280000|2022-06-10 08:04:40|926.36|917.26|926.36|917.26|926.38|917.28|926.34|917.24|5
1654848290000|2022-06-10 08:04:50|926.35|917.25|926.32|917.22|926.38|917.28|926.29|917.19|9
1654848300000|2022-06-10 08:05:00|926.36|917.26|926.57|917.47|926.74|917.64|926.36|917.26|15
1654848310000|2022-06-10 08:05:10|926.67|917.57|926.59|917.49|926.67|917.57|926.57|917.47|7
1654848320000|2022-06-10 08:05:20|926.66|917.56|926.62|917.52|926.66|917.56|926.55|917.45|9
1654848330000|2022-06-10 08:05:30|926.57|917.47|926.62|917.52|926.62|917.52|926.55|917.45|10
1654848340000|2022-06-10 08:05:40|926.66|917.56|926.85|917.75|926.88|917.78|926.65|917.55|11
1654848350000|2022-06-10 08:05:50|926.83|917.73|926.76|917.66|926.83|917.73|926.64|917.54|12
1654848360000|2022-06-10 08:06:00|926.86|917.76|927.15|918.05|927.15|918.05|926.72|917.62|16
1654848370000|2022-06-10 08:06:10|927.12|918.02|927.11|918.01|927.16|918.06|927.07|917.97|16
1654848380000|2022-06-10 08:06:20|927.1|918|927.27|918.17|927.27|918.17|927.1|918|10
1654848390000|2022-06-10 08:06:30|927.21|918.11|927.35|918.25|927.36|918.26|927.21|918.11|10
1654848400000|2022-06-10 08:06:40|927.36|918.26|927.26|918.16|927.36|918.26|927.25|918.15|8
1654848410000|2022-06-10 08:06:50|927.24|918.14|927.17|918.07|927.37|918.27|927.15|918.05|12
1654848420000|2022-06-10 08:07:00|927.16|918.06|927.2|918.1|927.21|918.11|927.16|918.06|10
1654848430000|2022-06-10 08:07:10|927.27|918.17|927.26|918.16|927.27|918.17|927.2|918.1|13
1654848440000|2022-06-10 08:07:20|927.23|918.13|927.2|918.1|927.23|918.13|927.19|918.09|8
1654848450000|2022-06-10 08:07:30|927.18|918.08|927.18|918.08|927.18|918.08|927.18|918.08|1
1654848460000|2022-06-10 08:07:40|927.2|918.1|927.16|918.06|927.23|918.13|927.1|918|18
1654848470000|2022-06-10 08:07:50|927.14|918.04|927.12|918.02|927.14|918.04|927.11|918.01|8
1654848480000|2022-06-10 08:08:00|927.19|918.09|927.16|918.06|927.23|918.13|927.11|918.01|14
1654848490000|2022-06-10 08:08:10|927.19|918.09|927.29|918.19|927.36|918.26|927.17|918.07|17
1654848500000|2022-06-10 08:08:20|927.28|918.18|927.23|918.13|927.36|918.26|927.21|918.11|16
1654848510000|2022-06-10 08:08:30|927.22|918.12|927.1|918|927.22|918.12|927.1|918|8
1654848520000|2022-06-10 08:08:40|927.09|917.99|927.14|918.04|927.17|918.07|927.09|917.99|3
1654848530000|2022-06-10 08:08:50|927.09|917.99|927.17|918.07|927.24|918.14|927.09|917.99|8
1654848540000|2022-06-10 08:09:00|927.2|918.1|927.14|918.04|927.22|918.12|927.14|918.04|14
1654848550000|2022-06-10 08:09:10|927.16|918.06|927.13|918.03|927.29|918.19|927.13|918.03|11
1654848560000|2022-06-10 08:09:20|927.18|918.08|927.18|918.08|927.18|918.08|927.18|918.08|1
1654848570000|2022-06-10 08:09:30|927.16|918.06|927.16|918.06|927.23|918.13|927.15|918.05|7
1654848580000|2022-06-10 08:09:40|927.15|918.05|927.32|918.22|927.32|918.22|927.15|918.05|13
1654848590000|2022-06-10 08:09:50|927.29|918.19|927.34|918.24|927.36|918.26|927.27|918.17|4
1654848600000|2022-06-10 08:10:00|927.36|918.26|927.36|918.26|927.36|918.26|927.36|918.26|1
1654848610000|2022-06-10 08:10:10|927.34|918.24|927.41|918.31|927.45|918.35|927.34|918.24|5
1654848620000|2022-06-10 08:10:20|927.43|918.33|927.41|918.31|927.43|918.33|927.41|918.31|2
1654848630000|2022-06-10 08:10:30|927.55|918.45|927.5|918.4|927.55|918.45|927.5|918.4|2
1654848640000|2022-06-10 08:10:40|927.45|918.35|927.31|918.21|927.45|918.35|927.3|918.2|11
1654848650000|2022-06-10 08:10:50|927.29|918.19|927.29|918.19|927.29|918.19|927.29|918.19|1
1654848660000|2022-06-10 08:11:00|927.34|918.24|927.33|918.23|927.34|918.24|927.32|918.22|3
1654848670000|2022-06-10 08:11:10|927.37|918.27|927.41|918.31|927.41|918.31|927.36|918.26|3
1654848680000|2022-06-10 08:11:20|927.31|918.21|927.36|918.26|927.41|918.31|927.31|918.21|5
1654848690000|2022-06-10 08:11:30|927.41|918.31|927.41|918.31|927.41|918.31|927.41|918.31|1
1654848710000|2022-06-10 08:11:50|927.24|918.14|927.29|918.19|927.32|918.22|927.24|918.14|6
1654848720000|2022-06-10 08:12:00|927.3|918.2|927.3|918.2|927.3|918.2|927.24|918.14|6
1654848730000|2022-06-10 08:12:10|927.27|918.17|927.34|918.24|927.34|918.24|927.24|918.14|6
1654848740000|2022-06-10 08:12:20|927.32|918.22|927.34|918.24|927.34|918.24|927.32|918.22|2
1654848780000|2022-06-10 08:13:00|927.25|918.15|927.28|918.18|927.28|918.18|927.24|918.14|6
1654848790000|2022-06-10 08:13:10|927.27|918.17|927.19|918.09|927.27|918.17|927.19|918.09|2
1654848810000|2022-06-10 08:13:30|927.27|918.17|927.22|918.12|927.27|918.17|927.22|918.12|2
1654848820000|2022-06-10 08:13:40|927.19|918.09|927.19|918.09|927.19|918.09|927.19|918.09|1
1654848840000|2022-06-10 08:14:00|926.97|917.87|926.53|917.43|926.97|917.87|926.53|917.43|6
1654848850000|2022-06-10 08:14:10|926.48|917.38|926.12|917.02|926.55|917.45|926.11|917.01|13
1654848860000|2022-06-10 08:14:20|926.25|917.15|926.3|917.2|926.3|917.2|926.2|917.1|5
1654848870000|2022-06-10 08:14:30|926.27|917.17|926.16|917.06|926.27|917.17|926.16|917.06|4
1654848880000|2022-06-10 08:14:40|926.11|917.01|925.22|916.12|926.11|917.01|925.22|916.12|11
1654848900000|2022-06-10 08:15:00|925.2|916.1|925.15|916.05|925.2|916.1|925.14|916.04|5
1654848910000|2022-06-10 08:15:10|925.12|916.02|925.15|916.05|925.16|916.06|925.12|916.02|4
1654848920000|2022-06-10 08:15:20|925.13|916.03|925.26|916.16|925.29|916.19|925.13|916.03|10
1654848930000|2022-06-10 08:15:30|925.23|916.13|925.28|916.18|925.3|916.2|925.23|916.13|7
1654848940000|2022-06-10 08:15:40|925.33|916.23|925.32|916.22|925.55|916.45|925.32|916.22|6
1654848950000|2022-06-10 08:15:50|925.46|916.36|925.42|916.32|925.46|916.36|925.41|916.31|3
1654848960000|2022-06-10 08:16:00|925.41|916.31|925.52|916.42|925.52|916.42|925.41|916.31|4
1654848970000|2022-06-10 08:16:10|925.65|916.55|926.09|916.99|926.09|916.99|925.65|916.55|4
1654848980000|2022-06-10 08:16:20|926|916.9|925.95|916.85|926|916.9|925.9|916.8|3
1654848990000|2022-06-10 08:16:30|926|916.9|925.95|916.85|926|916.9|925.95|916.85|2
1654849000000|2022-06-10 08:16:40|925.9|916.8|925.9|916.8|925.9|916.8|925.9|916.8|1
1654849010000|2022-06-10 08:16:50|925.8|916.7|925.75|916.65|925.8|916.7|925.75|916.65|2
1654849020000|2022-06-10 08:17:00|925.8|916.7|926|916.9|926.1|917|925.7|916.6|6
1654849030000|2022-06-10 08:17:10|926.1|917|926.1|917|926.1|917|926.05|916.95|4
1654849040000|2022-06-10 08:17:20|926.05|916.95|926.1|917|926.1|917|926.05|916.95|2
1654849080000|2022-06-10 08:18:00|926.05|916.95|926.15|917.05|926.2|917.1|926.05|916.95|4
1654849090000|2022-06-10 08:18:10|926.3|917.2|926.8|917.7|926.82|917.72|926.3|917.2|6
1654849100000|2022-06-10 08:18:20|927|917.9|926.58|917.48|927|917.9|926.53|917.43|10
1654849110000|2022-06-10 08:18:30|926.68|917.58|926.7|917.6|926.75|917.65|926.68|917.58|3
1654849120000|2022-06-10 08:18:40|926.65|917.55|926.62|917.52|926.7|917.6|926.62|917.52|6
1654849130000|2022-06-10 08:18:50|926.55|917.45|926.38|917.28|926.55|917.45|926.36|917.26|5
1654849140000|2022-06-10 08:19:00|926.37|917.27|926.43|917.33|926.47|917.37|926.36|917.26|6
1654849150000|2022-06-10 08:19:10|926.53|917.43|926.38|917.28|926.53|917.43|926.38|917.28|4
1654849160000|2022-06-10 08:19:20|926.33|917.23|926.3|917.2|926.33|917.23|926.3|917.2|4
1654849170000|2022-06-10 08:19:30|926.28|917.18|926.34|917.24|926.34|917.24|926.26|917.16|5
1654849180000|2022-06-10 08:19:40|926.4|917.3|926.35|917.25|926.4|917.3|926.35|917.25|2
1654849190000|2022-06-10 08:19:50|926.31|917.21|926.3|917.2|926.33|917.23|926.3|917.2|3
1654849200000|2022-06-10 08:20:00|926.21|917.11|926.02|916.92|926.24|917.14|926|916.9|10
1654849210000|2022-06-10 08:20:10|926.17|917.07|925.88|916.78|926.17|917.07|925.86|916.76|7
1654849260000|2022-06-10 08:21:00|926.02|916.92|925.98|916.88|926.02|916.92|925.98|916.88|2
1654849270000|2022-06-10 08:21:10|925.99|916.89|925.98|916.88|925.99|916.89|925.98|916.88|2
1654849280000|2022-06-10 08:21:20|925.94|916.84|925.86|916.76|925.94|916.84|925.86|916.76|3
1654849380000|2022-06-10 08:23:00|925.9|916.8|925.9|916.8|925.91|916.81|925.89|916.79|5
1654849390000|2022-06-10 08:23:10|925.95|916.85|925.86|916.76|925.97|916.87|925.86|916.76|4
1654849400000|2022-06-10 08:23:20|925.9|916.8|926.16|917.06|926.2|917.1|925.9|916.8|7
1654849410000|2022-06-10 08:23:30|926|916.9|926.01|916.91|926.01|916.91|926|916.9|8
1654849420000|2022-06-10 08:23:40|925.99|916.89|925.3|916.2|925.99|916.89|925.29|916.19|22
1654849430000|2022-06-10 08:23:50|925.29|916.19|925.29|916.19|925.3|916.2|925.24|916.14|9
1654849440000|2022-06-10 08:24:00|925.3|916.2|925.3|916.2|925.3|916.2|925.3|916.2|1
1654849450000|2022-06-10 08:24:10|925.29|916.19|925.47|916.37|925.47|916.37|925.27|916.17|15
1654849460000|2022-06-10 08:24:20|925.41|916.31|925.26|916.16|925.41|916.31|925.25|916.15|8
1654849470000|2022-06-10 08:24:30|925.25|916.15|925.26|916.16|925.26|916.16|925.25|916.15|2
1654849480000|2022-06-10 08:24:40|925.25|916.15|925.32|916.22|925.32|916.22|925.22|916.12|5
1654849490000|2022-06-10 08:24:50|925.26|916.16|925.09|915.99|925.26|916.16|925.09|915.99|6
1654849500000|2022-06-10 08:25:00|925.05|915.95|925.05|915.95|925.06|915.96|925.05|915.95|3
1654849510000|2022-06-10 08:25:10|924.99|915.89|924.62|915.52|924.99|915.89|924.39|915.29|20
1654849520000|2022-06-10 08:25:20|924.61|915.51|924.13|915.03|924.61|915.51|924.13|915.03|10
1654849530000|2022-06-10 08:25:30|924.12|915.02|924.26|915.16|924.26|915.16|924.11|915.01|11
1654849540000|2022-06-10 08:25:40|924.37|915.27|924.3|915.2|924.38|915.28|924.21|915.11|13
1654849550000|2022-06-10 08:25:50|924.27|915.17|924.13|915.03|924.27|915.17|924.13|915.03|5
1654849560000|2022-06-10 08:26:00|924.26|915.16|924.11|915.01|924.26|915.16|924.05|914.95|20
1654849570000|2022-06-10 08:26:10|924.13|915.03|924.12|915.02|924.13|915.03|924.11|915.01|5
1654849580000|2022-06-10 08:26:20|924.11|915.01|924.28|915.18|924.37|915.27|924.11|915.01|16
1654849590000|2022-06-10 08:26:30|924.3|915.2|924.26|915.16|924.3|915.2|924.21|915.11|7
1654849600000|2022-06-10 08:26:40|924.3|915.2|925.59|916.49|925.59|916.49|924.3|915.2|12
1654849610000|2022-06-10 08:26:50|925.57|916.47|925.26|916.16|925.57|916.47|925.15|916.05|15
1654849620000|2022-06-10 08:27:00|925.24|916.14|925.27|916.17|925.34|916.24|925.21|916.11|11
1654849630000|2022-06-10 08:27:10|925.34|916.24|925.36|916.26|925.4|916.3|925.32|916.22|5
1654849640000|2022-06-10 08:27:20|925.39|916.29|925.35|916.25|925.39|916.29|925.34|916.24|7
1654849650000|2022-06-10 08:27:30|925.33|916.23|925.42|916.32|925.42|916.32|925.33|916.23|4
1654849660000|2022-06-10 08:27:40|925.53|916.43|925.48|916.38|925.56|916.46|925.4|916.3|10
1654849670000|2022-06-10 08:27:50|925.47|916.37|925.34|916.24|925.47|916.37|925.34|916.24|4
1654849680000|2022-06-10 08:28:00|925.43|916.33|925.33|916.23|925.43|916.33|925.31|916.21|10
1654849690000|2022-06-10 08:28:10|925.3|916.2|925.25|916.15|925.3|916.2|925.25|916.15|4
1654849700000|2022-06-10 08:28:20|924.87|915.77|925.1|916|925.2|916.1|924.84|915.74|9
1654849710000|2022-06-10 08:28:30|925.09|915.99|924.98|915.88|925.1|916|924.89|915.79|10
1654849720000|2022-06-10 08:28:40|924.97|915.87|925.04|915.94|925.09|915.99|924.97|915.87|6
1654849730000|2022-06-10 08:28:50|925.06|915.96|924.95|915.85|925.06|915.96|924.87|915.77|8
1654849740000|2022-06-10 08:29:00|924.97|915.87|925.7|916.6|925.7|916.6|924.97|915.87|4
1654849760000|2022-06-10 08:29:20|925.83|916.73|925.84|916.74|925.84|916.74|925.83|916.73|2
1654849770000|2022-06-10 08:29:30|926.4|917.3|926.4|917.3|926.4|917.3|926.4|917.3|1
1654849780000|2022-06-10 08:29:40|926.3|917.2|926.25|917.15|926.35|917.25|926.25|917.15|7
1654849790000|2022-06-10 08:29:50|926.13|917.03|925.99|916.89|926.13|917.03|925.99|916.89|3
1654849800000|2022-06-10 08:30:00|925.98|916.88|925.87|916.77|925.98|916.88|925.87|916.77|8
1654849810000|2022-06-10 08:30:10|925.39|916.29|925.02|915.92|925.39|916.29|925.02|915.92|6
1654849820000|2022-06-10 08:30:20|925.03|915.93|925.09|915.99|925.11|916.01|925.03|915.93|11
1654849830000|2022-06-10 08:30:30|925.1|916|924.96|915.86|925.1|916|924.96|915.86|7
1654849840000|2022-06-10 08:30:40|925.11|916.01|925|915.9|925.11|916.01|925|915.9|2
1654849850000|2022-06-10 08:30:50|924.99|915.89|924.93|915.83|924.99|915.89|924.93|915.83|2
1654849870000|2022-06-10 08:31:10|924.46|915.36|924.08|914.98|924.46|915.36|924.08|914.98|6
1654849880000|2022-06-10 08:31:20|924.07|914.97|924|914.9|924.08|914.98|924|914.9|6
1654849900000|2022-06-10 08:31:40|924.07|914.97|924.12|915.02|924.2|915.1|924.07|914.97|11
1654849910000|2022-06-10 08:31:50|924.17|915.07|924.16|915.06|924.18|915.08|924.16|915.06|3
1654849920000|2022-06-10 08:32:00|924.19|915.09|924.35|915.25|924.36|915.26|924.19|915.09|4
1654849950000|2022-06-10 08:32:30|924.51|915.41|924.78|915.68|924.93|915.83|924.51|915.41|8
1654849960000|2022-06-10 08:32:40|924.68|915.58|924.34|915.24|924.68|915.58|924.34|915.24|12
1654849970000|2022-06-10 08:32:50|924.28|915.18|924.25|915.15|924.28|915.18|924.25|915.15|4
1654849990000|2022-06-10 08:33:10|924.26|915.16|924.31|915.21|924.32|915.22|924.26|915.16|3
1654850000000|2022-06-10 08:33:20|924.3|915.2|924.29|915.19|924.39|915.29|924.29|915.19|19
1654850010000|2022-06-10 08:33:30|924.27|915.17|924.25|915.15|924.27|915.17|924.25|915.15|7
1654850020000|2022-06-10 08:33:40|924.26|915.16|924.26|915.16|924.26|915.16|924.25|915.15|3
1654850030000|2022-06-10 08:33:50|924.25|915.15|924.31|915.21|924.53|915.43|924.25|915.15|10
1654850040000|2022-06-10 08:34:00|924.3|915.2|924.25|915.15|924.35|915.25|924.25|915.15|5
1654850050000|2022-06-10 08:34:10|923.99|914.89|923.16|914.06|923.99|914.89|923.16|914.06|6
1654850060000|2022-06-10 08:34:20|923.12|914.02|923.02|913.92|923.12|914.02|923.01|913.91|8
1654850070000|2022-06-10 08:34:30|922.99|913.89|922.99|913.89|923.03|913.93|922.99|913.89|3
1654850080000|2022-06-10 08:34:40|923|913.9|923.05|913.95|923.07|913.97|922.99|913.89|7
1654850090000|2022-06-10 08:34:50|923.04|913.94|923.04|913.94|923.04|913.94|923.04|913.94|1
1654850100000|2022-06-10 08:35:00|923|913.9|922.99|913.89|923|913.9|922.99|913.89|2
1654850110000|2022-06-10 08:35:10|922.93|913.83|922.94|913.84|922.94|913.84|922.93|913.83|2
1654850120000|2022-06-10 08:35:20|922.75|913.65|920.45|911.35|922.75|913.65|920.44|911.34|14
1654850130000|2022-06-10 08:35:30|920.42|911.32|920.34|911.24|920.42|911.32|920.34|911.24|2
1654850140000|2022-06-10 08:35:40|920.4|911.3|920.42|911.32|920.42|911.32|920.4|911.3|2
1654850150000|2022-06-10 08:35:50|920.44|911.34|920.33|911.23|920.5|911.4|920.33|911.23|9
1654850160000|2022-06-10 08:36:00|920.38|911.28|920.39|911.29|920.53|911.43|920.36|911.26|12
1654850170000|2022-06-10 08:36:10|920.4|911.3|920.24|911.14|920.52|911.42|920.24|911.14|20
1654850180000|2022-06-10 08:36:20|919.89|910.79|920.03|910.93|920.03|910.93|919.83|910.73|6
1654850190000|2022-06-10 08:36:30|920.02|910.92|919.91|910.81|920.34|911.24|919.91|910.81|21
1654850200000|2022-06-10 08:36:40|920.04|910.94|919.97|910.87|920.06|910.96|919.91|910.81|9
1654850210000|2022-06-10 08:36:50|919.95|910.85|920.03|910.93|920.05|910.95|919.93|910.83|9
1654850220000|2022-06-10 08:37:00|920.1|911|919.96|910.86|920.12|911.02|919.95|910.85|14
1654850230000|2022-06-10 08:37:10|919.99|910.89|920.18|911.08|920.26|911.16|919.99|910.89|9
1654850240000|2022-06-10 08:37:20|920.21|911.11|920.1|911|920.21|911.11|920.01|910.91|14
1654850250000|2022-06-10 08:37:30|920.07|910.97|920.2|911.1|920.2|911.1|920.06|910.96|13
1654850260000|2022-06-10 08:37:40|920.19|911.09|920.13|911.03|920.19|911.09|920.11|911.01|4
1654850270000|2022-06-10 08:37:50|920.21|911.11|920.71|911.61|920.71|911.61|920.21|911.11|9
1654850280000|2022-06-10 08:38:00|920.7|911.6|920.51|911.41|920.7|911.6|920.42|911.32|10
1654850290000|2022-06-10 08:38:10|920.54|911.44|921.06|911.96|921.09|911.99|920.54|911.44|11
1654850300000|2022-06-10 08:38:20|921.02|911.92|920.48|911.38|921.02|911.92|920.37|911.27|11
1654850310000|2022-06-10 08:38:30|920.5|911.4|920.46|911.36|920.52|911.42|920.46|911.36|3
1654850320000|2022-06-10 08:38:40|920.47|911.37|920.27|911.17|920.47|911.37|920.18|911.08|10
1654850330000|2022-06-10 08:38:50|920.28|911.18|920.25|911.15|920.29|911.19|920.23|911.13|10
1654850340000|2022-06-10 08:39:00|920.24|911.14|920.32|911.22|920.32|911.22|920.24|911.14|6
1654850350000|2022-06-10 08:39:10|920.31|911.21|920.28|911.18|920.41|911.31|920.28|911.18|7
1654850360000|2022-06-10 08:39:20|920.3|911.2|920.32|911.22|920.32|911.22|920.28|911.18|3
1654850370000|2022-06-10 08:39:30|920.36|911.26|920.44|911.34|920.44|911.34|920.36|911.26|4
1654850380000|2022-06-10 08:39:40|920.45|911.35|920.33|911.23|921.03|911.93|920.32|911.22|19
1654850390000|2022-06-10 08:39:50|920.36|911.26|920.39|911.29|920.39|911.29|920.36|911.26|4
1654850400000|2022-06-10 08:40:00|920.41|911.31|920.5|911.4|920.51|911.41|920.32|911.22|10
1654850410000|2022-06-10 08:40:10|920.43|911.33|920.47|911.37|920.47|911.37|920.39|911.29|7
1654850430000|2022-06-10 08:40:30|920.5|911.4|921.01|911.91|921.07|911.97|920.5|911.4|10
1654850440000|2022-06-10 08:40:40|921|911.9|921.07|911.97|921.18|912.08|921|911.9|11
1654850450000|2022-06-10 08:40:50|921.05|911.95|920.56|911.46|921.06|911.96|920.46|911.36|21
1654850460000|2022-06-10 08:41:00|920.52|911.42|920.37|911.27|920.53|911.43|920.37|911.27|7
1654850470000|2022-06-10 08:41:10|920.38|911.28|920.4|911.3|920.45|911.35|920.38|911.28|5
1654850480000|2022-06-10 08:41:20|920.38|911.28|920.37|911.27|920.38|911.28|920.37|911.27|2
1654850490000|2022-06-10 08:41:30|920.38|911.28|920.43|911.33|920.43|911.33|920.38|911.28|2
1654850500000|2022-06-10 08:41:40|920.47|911.37|920.46|911.36|920.55|911.45|920.45|911.35|7
1654850510000|2022-06-10 08:41:50|920.42|911.32|920.42|911.32|920.42|911.32|920.42|911.32|1
1654850520000|2022-06-10 08:42:00|920.41|911.31|920.48|911.38|920.5|911.4|920.35|911.25|7
1654850530000|2022-06-10 08:42:10|920.45|911.35|920.94|911.84|920.94|911.84|920.44|911.34|8
1654850540000|2022-06-10 08:42:20|920.92|911.82|920.5|911.4|920.94|911.84|920.5|911.4|8
1654850550000|2022-06-10 08:42:30|920.51|911.41|920.62|911.52|920.62|911.52|920.47|911.37|7
1654850560000|2022-06-10 08:42:40|921.13|912.03|921.28|912.18|921.28|912.18|921.13|912.03|5
1654850570000|2022-06-10 08:42:50|921.29|912.19|920.59|911.49|921.31|912.21|920.5|911.4|10
1654850580000|2022-06-10 08:43:00|920.63|911.53|920.58|911.48|920.63|911.53|920.58|911.48|3
1654850590000|2022-06-10 08:43:10|920.53|911.43|920.58|911.48|920.58|911.48|920.53|911.43|2
1654850600000|2022-06-10 08:43:20|920.56|911.46|920.44|911.34|920.6|911.5|920.44|911.34|9
1654850650000|2022-06-10 08:44:10|920.49|911.39|920.44|911.34|920.49|911.39|920.44|911.34|2
1654850710000|2022-06-10 08:45:10|920.56|911.46|920.56|911.46|920.56|911.46|920.56|911.46|1
1654850720000|2022-06-10 08:45:20|920.55|911.45|920.53|911.43|920.57|911.47|920.44|911.34|11
1654850730000|2022-06-10 08:45:30|920.54|911.44|920.64|911.54|920.67|911.57|920.49|911.39|18
1654850740000|2022-06-10 08:45:40|920.61|911.51|920.59|911.49|920.64|911.54|920.59|911.49|5
1654850750000|2022-06-10 08:45:50|920.6|911.5|920.59|911.49|920.6|911.5|920.59|911.49|2
1654850760000|2022-06-10 08:46:00|920.63|911.53|920.63|911.53|920.63|911.53|920.63|911.53|1
1654850770000|2022-06-10 08:46:10|920.74|911.64|920.75|911.65|920.75|911.65|920.72|911.62|7
1654850780000|2022-06-10 08:46:20|920.78|911.68|920.59|911.49|920.78|911.68|920.59|911.49|12
1654850790000|2022-06-10 08:46:30|920.61|911.51|920.59|911.49|920.61|911.51|920.59|911.49|6
1654850800000|2022-06-10 08:46:40|920.66|911.56|920.66|911.56|920.66|911.56|920.66|911.56|1
1654850810000|2022-06-10 08:46:50|920.74|911.64|920.59|911.49|920.74|911.64|920.59|911.49|8
1654850820000|2022-06-10 08:47:00|920.44|911.34|920.44|911.34|920.44|911.34|920.44|911.34|1
1654850840000|2022-06-10 08:47:20|920.4|911.3|919.83|910.73|920.4|911.3|919.83|910.73|3
1654850950000|2022-06-10 08:49:10|920.11|911.01|920.21|911.11|920.35|911.25|920.08|910.98|12
1654850960000|2022-06-10 08:49:20|920.22|911.12|920.07|910.97|920.23|911.13|920.04|910.94|14
1654850970000|2022-06-10 08:49:30|920.08|910.98|920.08|910.98|920.08|910.98|920.07|910.97|5
1654850980000|2022-06-10 08:49:40|920.07|910.97|920.02|910.92|920.09|910.99|920.02|910.92|6
1654850990000|2022-06-10 08:49:50|919.96|910.86|919.83|910.73|919.96|910.86|919.83|910.73|4
1654851000000|2022-06-10 08:50:00|919.84|910.74|919.83|910.73|919.84|910.74|919.83|910.73|2
1654851010000|2022-06-10 08:50:10|919.85|910.75|919.83|910.73|919.85|910.75|919.83|910.73|3
1654851030000|2022-06-10 08:50:30|919.85|910.75|919.85|910.75|919.85|910.75|919.85|910.75|1
1654851040000|2022-06-10 08:50:40|919.84|910.74|919.83|910.73|919.84|910.74|919.83|910.73|2
1654851060000|2022-06-10 08:51:00|919.85|910.75|919.83|910.73|919.85|910.75|919.83|910.73|4
1654851070000|2022-06-10 08:51:10|919.85|910.75|919.83|910.73|919.85|910.75|919.83|910.73|2
1654851080000|2022-06-10 08:51:20|919.85|910.75|919.85|910.75|919.86|910.76|919.83|910.73|5
1654851100000|2022-06-10 08:51:40|919.86|910.76|920.34|911.24|920.34|911.24|919.86|910.76|11
1654851110000|2022-06-10 08:51:50|920.35|911.25|920.19|911.09|920.4|911.3|920.19|911.09|17
1654851120000|2022-06-10 08:52:00|920.15|911.05|919.9|910.8|920.15|911.05|919.9|910.8|13
1654851130000|2022-06-10 08:52:10|919.83|910.73|919.83|910.73|919.83|910.73|919.83|910.73|1
1654851170000|2022-06-10 08:52:50|919.86|910.76|919.83|910.73|919.86|910.76|919.83|910.73|5
1654851190000|2022-06-10 08:53:10|919.76|910.66|919.76|910.66|919.76|910.66|919.75|910.65|5
1654851200000|2022-06-10 08:53:20|919.75|910.65|919.03|909.93|919.75|910.65|919.03|909.93|2
1654851230000|2022-06-10 08:53:50|919|909.9|919.03|909.93|919.03|909.93|919|909.9|2
1654851250000|2022-06-10 08:54:10|919.17|910.07|919.2|910.1|919.23|910.13|919.17|910.07|4
1654851260000|2022-06-10 08:54:20|919.18|910.08|919.1|910|919.19|910.09|919.1|910|9
1654851270000|2022-06-10 08:54:30|919.03|909.93|919.03|909.93|919.03|909.93|919.03|909.93|1
1654851280000|2022-06-10 08:54:40|919.09|909.99|919.24|910.14|919.38|910.28|919.09|909.99|8
1654851290000|2022-06-10 08:54:50|919.23|910.13|919.23|910.13|919.23|910.13|919.19|910.09|4
1654851300000|2022-06-10 08:55:00|919.18|910.08|919.52|910.42|919.52|910.42|919.18|910.08|7
1654851310000|2022-06-10 08:55:10|919.5|910.4|919.48|910.38|919.5|910.4|919.4|910.3|8
1654851320000|2022-06-10 08:55:20|919.49|910.39|919.67|910.57|919.69|910.59|919.49|910.39|13
1654851330000|2022-06-10 08:55:30|919.64|910.54|919.39|910.29|919.64|910.54|919.19|910.09|15
1654851340000|2022-06-10 08:55:40|919.38|910.28|919.45|910.35|919.45|910.35|919.37|910.27|9
1654851350000|2022-06-10 08:55:50|919.44|910.34|919.51|910.41|919.54|910.44|919.44|910.34|6
1654851360000|2022-06-10 08:56:00|919.47|910.37|919.48|910.38|919.54|910.44|919.34|910.24|17
1654851370000|2022-06-10 08:56:10|919.49|910.39|920.08|910.98|920.11|911.01|919.49|910.39|19
1654851380000|2022-06-10 08:56:20|920.13|911.03|920.14|911.04|920.18|911.08|920.12|911.02|6
1654851390000|2022-06-10 08:56:30|920.13|911.03|919.57|910.47|920.17|911.07|919.57|910.47|13
1654851400000|2022-06-10 08:56:40|919.56|910.46|919.56|910.46|919.61|910.51|919.54|910.44|7
1654851410000|2022-06-10 08:56:50|919.52|910.42|919.47|910.37|919.53|910.43|919.44|910.34|11
1654851420000|2022-06-10 08:57:00|919.43|910.33|918.97|909.87|919.43|910.33|918.97|909.87|8
1654851470000|2022-06-10 08:57:50|919.01|909.91|919.01|909.91|919.01|909.91|919.01|909.91|1
1654851480000|2022-06-10 08:58:00|919.2|910.1|919.08|909.98|919.34|910.24|919.08|909.98|12
1654851490000|2022-06-10 08:58:10|919.07|909.97|918.97|909.87|919.07|909.97|918.97|909.87|7
1654851530000|2022-06-10 08:58:50|919.06|909.96|919.24|910.14|919.29|910.19|919.06|909.96|7
1654851540000|2022-06-10 08:59:00|919.22|910.12|919.25|910.15|919.26|910.16|919.22|910.12|9
1654851550000|2022-06-10 08:59:10|919.32|910.22|919.23|910.13|919.47|910.37|919.23|910.13|9
1654851560000|2022-06-10 08:59:20|919.2|910.1|919.04|909.94|919.2|910.1|919.04|909.94|7
1654851570000|2022-06-10 08:59:30|919.03|909.93|918.97|909.87|919.03|909.93|918.97|909.87|2
1654851590000|2022-06-10 08:59:50|919.01|909.91|919.2|910.1|919.26|910.16|919.01|909.91|10
1654851600000|2022-06-10 09:00:00|919.21|910.11|918.97|909.87|919.21|910.11|918.97|909.87|8
1654851610000|2022-06-10 09:00:10|918.69|909.59|918.43|909.33|918.69|909.59|918.43|909.33|4
1654851630000|2022-06-10 09:00:30|918.31|909.21|918.19|909.09|918.31|909.21|918.19|909.09|2
1654851670000|2022-06-10 09:01:10|918.26|909.16|918.39|909.29|918.39|909.29|918.26|909.16|5
1654851680000|2022-06-10 09:01:20|918.4|909.3|918.49|909.39|918.49|909.39|918.39|909.29|6
1654851690000|2022-06-10 09:01:30|918.43|909.33|918.28|909.18|918.51|909.41|918.28|909.18|13
1654851700000|2022-06-10 09:01:40|918.29|909.19|918.28|909.18|918.32|909.22|918.25|909.15|7
1654851710000|2022-06-10 09:01:50|918.34|909.24|919.03|909.93|919.03|909.93|918.24|909.14|21
1654851720000|2022-06-10 09:02:00|919.17|910.07|919.18|910.08|919.31|910.21|919|909.9|13
1654851730000|2022-06-10 09:02:10|919.1|910|918.84|909.74|919.12|910.02|918.84|909.74|10
1654851740000|2022-06-10 09:02:20|919|909.9|919.2|910.1|919.23|910.13|918.86|909.76|13
1654851750000|2022-06-10 09:02:30|919.19|910.09|919.15|910.05|919.23|910.13|919.13|910.03|15
1654851760000|2022-06-10 09:02:40|919.19|910.09|919.23|910.13|919.32|910.22|919.07|909.97|22
1654851770000|2022-06-10 09:02:50|919.26|910.16|919.36|910.26|919.53|910.43|919.26|910.16|18
1654851780000|2022-06-10 09:03:00|919.37|910.27|919.41|910.31|919.46|910.36|919.37|910.27|9
1654851790000|2022-06-10 09:03:10|919.31|910.21|919.14|910.04|919.31|910.21|919.11|910.01|11
1654851800000|2022-06-10 09:03:20|919.15|910.05|918.93|909.83|919.15|910.05|918.87|909.77|19
1654851810000|2022-06-10 09:03:30|918.99|909.89|918.71|909.61|919.01|909.91|918.71|909.61|12
1654851820000|2022-06-10 09:03:40|918.66|909.56|918.27|909.17|918.71|909.61|918.19|909.09|10
1654851830000|2022-06-10 09:03:50|918.21|909.11|918.02|908.92|918.21|909.11|918.02|908.92|6
1654851850000|2022-06-10 09:04:10|917.9|908.8|917.59|908.49|917.9|908.8|917.59|908.49|7
1654851890000|2022-06-10 09:04:50|917.67|908.57|918.06|908.96|918.1|909|917.67|908.57|18
1654851900000|2022-06-10 09:05:00|917.94|908.84|917.59|908.49|917.97|908.87|917.59|908.49|14
1654851920000|2022-06-10 09:05:20|917.65|908.55|917.59|908.49|917.8|908.7|917.59|908.49|10
1654851960000|2022-06-10 09:06:00|917.25|908.15|917.16|908.06|917.25|908.15|917.16|908.06|2
1654851970000|2022-06-10 09:06:10|917.17|908.07|917.17|908.07|917.17|908.07|917.17|908.07|1
1654851980000|2022-06-10 09:06:20|917.38|908.28|917.22|908.12|917.42|908.32|917.22|908.12|12
1654852000000|2022-06-10 09:06:40|917.29|908.19|917.38|908.28|917.44|908.34|917.26|908.16|12
1654852010000|2022-06-10 09:06:50|917.39|908.29|917.19|908.09|917.42|908.32|917.19|908.09|11
1654852020000|2022-06-10 09:07:00|917.18|908.08|918.35|909.25|918.35|909.25|917.16|908.06|11
1654852030000|2022-06-10 09:07:10|918.37|909.27|918.26|909.16|918.37|909.27|918.16|909.06|14
1654852040000|2022-06-10 09:07:20|918.15|909.05|918.49|909.39|918.49|909.39|918.15|909.05|12
1654852050000|2022-06-10 09:07:30|918.51|909.41|918.42|909.32|918.56|909.46|918.36|909.26|13
1654852060000|2022-06-10 09:07:40|918.59|909.49|918.66|909.56|918.66|909.56|918.52|909.42|9
1654852070000|2022-06-10 09:07:50|918.69|909.59|918.29|909.19|918.69|909.59|918.29|909.19|12
1654852080000|2022-06-10 09:08:00|918.31|909.21|918.28|909.18|918.5|909.4|918.28|909.18|16
1654852090000|2022-06-10 09:08:10|918.36|909.26|917.27|908.17|918.36|909.26|917.25|908.15|16
1654852100000|2022-06-10 09:08:20|917.35|908.25|917.28|908.18|917.35|908.25|917.28|908.18|4
1654852110000|2022-06-10 09:08:30|917.26|908.16|917.21|908.11|917.31|908.21|917.21|908.11|10
1654852120000|2022-06-10 09:08:40|917.2|908.1|917.25|908.15|917.34|908.24|916.96|907.86|22
1654852130000|2022-06-10 09:08:50|917.26|908.16|917.46|908.36|917.82|908.72|917.26|908.16|16
1654852140000|2022-06-10 09:09:00|917.35|908.25|917.18|908.08|917.35|908.25|917.18|908.08|12
1654852150000|2022-06-10 09:09:10|917.15|908.05|917.07|907.97|917.15|908.05|917.05|907.95|14
1654852160000|2022-06-10 09:09:20|917.04|907.94|916.93|907.83|917.19|908.09|916.93|907.83|10
1654852170000|2022-06-10 09:09:30|917.07|907.97|917.07|907.97|917.07|907.97|917.07|907.97|1
1654852180000|2022-06-10 09:09:40|917.09|907.99|916.93|907.83|917.09|907.99|916.93|907.83|13
1654852190000|2022-06-10 09:09:50|916.7|907.6|915.78|906.68|916.7|907.6|915.78|906.68|6
1654852200000|2022-06-10 09:10:00|915.79|906.69|914.62|905.52|915.79|906.69|914.62|905.52|17
1654852210000|2022-06-10 09:10:10|914.69|905.59|912.14|903.04|914.69|905.59|912|902.9|21
1654852220000|2022-06-10 09:10:20|912.13|903.03|910.94|901.84|912.13|903.03|910.94|901.84|28
1654852230000|2022-06-10 09:10:30|910.99|901.89|911.79|902.69|912|902.9|910.99|901.89|21
1654852240000|2022-06-10 09:10:40|911.8|902.7|912.17|903.07|912.17|903.07|911.44|902.34|19
1654852250000|2022-06-10 09:10:50|912.29|903.19|912.56|903.46|912.66|903.56|912.27|903.17|14
1654852260000|2022-06-10 09:11:00|912.57|903.47|912.62|903.52|912.62|903.52|912.57|903.47|5
1654852270000|2022-06-10 09:11:10|912.61|903.51|912.56|903.46|912.61|903.51|912.44|903.34|9
1654852280000|2022-06-10 09:11:20|912.6|903.5|912.85|903.75|912.85|903.75|912.6|903.5|5
1654852290000|2022-06-10 09:11:30|913|903.9|913.68|904.58|913.68|904.58|913|903.9|11
1654852300000|2022-06-10 09:11:40|913.69|904.59|913.63|904.53|913.72|904.62|913.46|904.36|15
1654852310000|2022-06-10 09:11:50|913.69|904.59|913.11|904.01|913.69|904.59|913.07|903.97|15
1654852320000|2022-06-10 09:12:00|913.07|903.97|912.73|903.63|913.07|903.97|912.32|903.22|19
1654852330000|2022-06-10 09:12:10|912.72|903.62|913.07|903.97|913.27|904.17|912.57|903.47|14
1654852340000|2022-06-10 09:12:20|913.04|903.94|913.5|904.4|913.5|904.4|913.04|903.94|13
1654852350000|2022-06-10 09:12:30|913.46|904.36|913.46|904.36|913.54|904.44|913.23|904.13|12
1654852360000|2022-06-10 09:12:40|913.47|904.37|913.52|904.42|913.56|904.46|913.44|904.34|9
1654852370000|2022-06-10 09:12:50|913.55|904.45|913.58|904.48|913.66|904.56|913.55|904.45|9
1654852380000|2022-06-10 09:13:00|913.86|904.76|913.94|904.84|913.95|904.85|913.86|904.76|8
1654852390000|2022-06-10 09:13:10|913.95|904.85|913.93|904.83|913.95|904.85|913.93|904.83|7
1654852400000|2022-06-10 09:13:20|913.94|904.84|913.93|904.83|913.94|904.84|913.93|904.83|2
1654852410000|2022-06-10 09:13:30|913.89|904.79|913.92|904.82|913.92|904.82|913.85|904.75|6
1654852420000|2022-06-10 09:13:40|913.9|904.8|913.87|904.77|913.9|904.8|913.86|904.76|3
1654852430000|2022-06-10 09:13:50|913.82|904.72|914|904.9|914|904.9|913.82|904.72|5
1654852440000|2022-06-10 09:14:00|914.01|904.91|913.89|904.79|914.01|904.91|913.89|904.79|3
1654852450000|2022-06-10 09:14:10|913.87|904.77|913.83|904.73|913.95|904.85|913.79|904.69|12
1654852460000|2022-06-10 09:14:20|913.85|904.75|913.63|904.53|913.9|904.8|913.63|904.53|9
1654852480000|2022-06-10 09:14:40|913.33|904.23|913.27|904.17|913.33|904.23|913.24|904.14|4
1654852490000|2022-06-10 09:14:50|913.26|904.16|913.01|903.91|913.26|904.16|913.01|903.91|9
1654852500000|2022-06-10 09:15:00|913.03|903.93|912.96|903.86|913.03|903.93|912.96|903.86|6
1654852510000|2022-06-10 09:15:10|912.93|903.83|912.61|903.51|912.93|903.83|912.61|903.51|7
1654852540000|2022-06-10 09:15:40|910.98|901.88|909.29|900.19|911.26|902.16|909.25|900.15|31
1654852550000|2022-06-10 09:15:50|909.32|900.22|909.41|900.31|909.44|900.34|909.2|900.1|12
1654852560000|2022-06-10 09:16:00|909.39|900.29|909.58|900.48|909.58|900.48|909.36|900.26|10
1654852570000|2022-06-10 09:16:10|909.59|900.49|909.23|900.13|909.59|900.49|909.23|900.13|16
1654852580000|2022-06-10 09:16:20|909.22|900.12|909.15|900.05|909.22|900.12|909.13|900.03|8
1654852590000|2022-06-10 09:16:30|909.16|900.06|909.13|900.03|909.16|900.06|909.13|900.03|4
1654852630000|2022-06-10 09:17:10|909.25|900.15|909.47|900.37|909.49|900.39|909.25|900.15|13
1654852640000|2022-06-10 09:17:20|909.4|900.3|909.39|900.29|909.49|900.39|909.34|900.24|10
1654852650000|2022-06-10 09:17:30|909.49|900.39|909.9|900.8|910.11|901.01|909.49|900.39|7
1654852660000|2022-06-10 09:17:40|909.93|900.83|910.07|900.97|910.08|900.98|909.93|900.83|11
1654852670000|2022-06-10 09:17:50|910.1|901|910.03|900.93|910.1|901|910.03|900.93|4
1654852680000|2022-06-10 09:18:00|909.91|900.81|909.27|900.17|909.91|900.81|909.27|900.17|18
1654852690000|2022-06-10 09:18:10|909.26|900.16|908.78|899.68|909.26|900.16|908.68|899.58|8
1654852700000|2022-06-10 09:18:20|908.72|899.62|908.57|899.47|908.78|899.68|908.57|899.47|8
1654852710000|2022-06-10 09:18:30|908.56|899.46|908.56|899.46|908.58|899.48|908.56|899.46|4
1654852720000|2022-06-10 09:18:40|908.58|899.48|908.56|899.46|908.58|899.48|908.56|899.46|2
1654852730000|2022-06-10 09:18:50|908.33|899.23|907.77|898.67|908.33|899.23|907.77|898.67|5
1654852740000|2022-06-10 09:19:00|907.73|898.63|907.13|898.03|907.73|898.63|906.95|897.85|16
1654852750000|2022-06-10 09:19:10|907.12|898.02|906.39|897.29|907.13|898.03|906.39|897.29|18
1654852760000|2022-06-10 09:19:20|906.35|897.25|906.31|897.21|906.76|897.66|906.3|897.2|17
1654852770000|2022-06-10 09:19:30|906.3|897.2|906.26|897.16|906.3|897.2|906.26|897.16|3
1654852780000|2022-06-10 09:19:40|906.19|897.09|905.98|896.88|906.19|897.09|905.92|896.82|4
1654852790000|2022-06-10 09:19:50|906.01|896.91|906.01|896.91|906.01|896.91|906.01|896.91|1
1654852800000|2022-06-10 09:20:00|905.98|896.88|905.98|896.88|905.98|896.88|905.98|896.88|1
1654852810000|2022-06-10 09:20:10|905.77|896.67|905.76|896.66|905.77|896.67|905.71|896.61|3
1654852820000|2022-06-10 09:20:20|905.83|896.73|906.75|897.65|906.75|897.65|905.83|896.73|13
1654852830000|2022-06-10 09:20:30|906.7|897.6|908.05|898.95|908.05|898.95|906.7|897.6|18
1654852840000|2022-06-10 09:20:40|908.1|899|907.95|898.85|908.1|899|907.95|898.85|5
1654852850000|2022-06-10 09:20:50|908.08|898.98|908.03|898.93|908.08|898.98|908.03|898.93|3
1654852860000|2022-06-10 09:21:00|908.13|899.03|908.21|899.11|908.21|899.11|908.03|898.93|8
1654852870000|2022-06-10 09:21:10|908.49|899.39|908.98|899.88|909.3|900.2|908.49|899.39|13
1654852880000|2022-06-10 09:21:20|909.03|899.93|910.5|901.4|910.5|901.4|909.03|899.93|9
1654852890000|2022-06-10 09:21:30|910.55|901.45|911.21|902.11|911.21|902.11|910.55|901.45|8
1654852900000|2022-06-10 09:21:40|911.24|902.14|910.16|901.06|911.24|902.14|910.16|901.06|14
1654852910000|2022-06-10 09:21:50|910.15|901.05|909.76|900.66|910.32|901.22|909.44|900.34|18
1654852920000|2022-06-10 09:22:00|909.95|900.85|909.78|900.68|909.95|900.85|909.78|900.68|7
1654852930000|2022-06-10 09:22:10|909.82|900.72|910.61|901.51|910.61|901.51|909.76|900.66|20
1654852940000|2022-06-10 09:22:20|910.64|901.54|911.27|902.17|911.27|902.17|910.64|901.54|8
1654852950000|2022-06-10 09:22:30|911.26|902.16|911.45|902.35|911.58|902.48|911.26|902.16|22
1654852960000|2022-06-10 09:22:40|911.48|902.38|911.67|902.57|911.67|902.57|911.47|902.37|11
1654852970000|2022-06-10 09:22:50|911.69|902.59|912.39|903.29|912.39|903.29|911.69|902.59|10
1654852980000|2022-06-10 09:23:00|912.49|903.39|913.89|904.79|913.94|904.84|912.49|903.39|12
1654852990000|2022-06-10 09:23:10|913.84|904.74|913.4|904.3|913.84|904.74|913.35|904.25|10
1654853000000|2022-06-10 09:23:20|913.45|904.35|913.54|904.44|913.89|904.79|913.38|904.28|12
1654853010000|2022-06-10 09:23:30|913.6|904.5|912.38|903.28|913.6|904.5|912.38|903.28|19
1654853020000|2022-06-10 09:23:40|912.78|903.68|912.82|903.72|912.82|903.72|912.67|903.57|16
1654853030000|2022-06-10 09:23:50|912.93|903.83|913.06|903.96|913.11|904.01|912.91|903.81|15
1654853040000|2022-06-10 09:24:00|913.05|903.95|912.35|903.25|913.05|903.95|912.35|903.25|17
1654853050000|2022-06-10 09:24:10|912.34|903.24|911.56|902.46|912.42|903.32|911.55|902.45|19
1654853060000|2022-06-10 09:24:20|911.54|902.44|911.57|902.47|911.7|902.6|911.53|902.43|10
1654853070000|2022-06-10 09:24:30|911.56|902.46|911.88|902.78|912.02|902.92|911.48|902.38|19
1654853080000|2022-06-10 09:24:40|911.85|902.75|911.82|902.72|911.86|902.76|911.79|902.69|10
1654853090000|2022-06-10 09:24:50|911.81|902.71|911.99|902.89|912.12|903.02|911.81|902.71|12
1654853100000|2022-06-10 09:25:00|912.05|902.95|911.97|902.87|912.23|903.13|911.93|902.83|12
1654853110000|2022-06-10 09:25:10|911.94|902.84|912.22|903.12|912.24|903.14|911.86|902.76|15
1654853120000|2022-06-10 09:25:20|912.21|903.11|912.03|902.93|912.21|903.11|911.98|902.88|14
1654853130000|2022-06-10 09:25:30|911.98|902.88|912.19|903.09|912.21|903.11|911.98|902.88|13
1654853140000|2022-06-10 09:25:40|912.2|903.1|912.23|903.13|912.23|903.13|912.2|903.1|6
1654853150000|2022-06-10 09:25:50|912.24|903.14|912.14|903.04|912.25|903.15|912.14|903.04|7
1654853160000|2022-06-10 09:26:00|912.17|903.07|912|902.9|912.18|903.08|912|902.9|11
1654853170000|2022-06-10 09:26:10|912.05|902.95|912.32|903.22|912.5|903.4|912.02|902.92|13
1654853180000|2022-06-10 09:26:20|912.26|903.16|913.5|904.4|913.5|904.4|912.25|903.15|15
1654853190000|2022-06-10 09:26:30|913.55|904.45|913.61|904.51|913.88|904.78|913.55|904.45|7
1654853200000|2022-06-10 09:26:40|913.55|904.45|913.27|904.17|913.55|904.45|913.27|904.17|3
1654853210000|2022-06-10 09:26:50|913.24|904.14|912.76|903.66|913.24|904.14|912.71|903.61|14
1654853220000|2022-06-10 09:27:00|912.75|903.65|912.76|903.66|912.78|903.68|912.71|903.61|6
1654853230000|2022-06-10 09:27:10|913.01|903.91|913.09|903.99|913.11|904.01|913.01|903.91|3
1654853240000|2022-06-10 09:27:20|913.08|903.98|913.22|904.12|913.32|904.22|913.08|903.98|11
1654853250000|2022-06-10 09:27:30|913.17|904.07|913.44|904.34|913.44|904.34|913.17|904.07|6
1654853260000|2022-06-10 09:27:40|913.45|904.35|913.45|904.35|913.47|904.37|913.45|904.35|4
1654853270000|2022-06-10 09:27:50|913.46|904.36|913.63|904.53|913.63|904.53|913.45|904.35|6
1654853280000|2022-06-10 09:28:00|913.66|904.56|913.9|904.8|913.9|904.8|913.61|904.51|10
1654853290000|2022-06-10 09:28:10|913.85|904.75|913.8|904.7|913.9|904.8|913.75|904.65|6
1654853300000|2022-06-10 09:28:20|913.75|904.65|913.7|904.6|913.75|904.65|913.7|904.6|2
1654853310000|2022-06-10 09:28:30|913.43|904.33|913.43|904.33|913.43|904.33|913.43|904.33|1
1654853320000|2022-06-10 09:28:40|913.33|904.23|913.25|904.15|913.33|904.23|913.25|904.15|4
1654853330000|2022-06-10 09:28:50|913.09|903.99|912.94|903.84|913.09|903.99|912.94|903.84|2
1654853350000|2022-06-10 09:29:10|912.99|903.89|913.16|904.06|913.37|904.27|912.99|903.89|8
1654853360000|2022-06-10 09:29:20|913.13|904.03|913.29|904.19|913.34|904.24|913.13|904.03|9
1654853370000|2022-06-10 09:29:30|913.23|904.13|912.94|903.84|913.23|904.13|912.94|903.84|13
1654853380000|2022-06-10 09:29:40|912.99|903.89|913.11|904.01|913.18|904.08|912.99|903.89|6
1654853390000|2022-06-10 09:29:50|913.09|903.99|913.19|904.09|913.23|904.13|913.09|903.99|7
1654853400000|2022-06-10 09:30:00|913.18|904.08|913.47|904.37|913.84|904.74|913.18|904.08|17
1654853410000|2022-06-10 09:30:10|913.33|904.23|913.58|904.48|913.58|904.48|913.19|904.09|11
1654853420000|2022-06-10 09:30:20|913.53|904.43|913.47|904.37|913.53|904.43|913.47|904.37|2
1654853430000|2022-06-10 09:30:30|913.46|904.36|913.47|904.37|913.47|904.37|913.44|904.34|6
1654853440000|2022-06-10 09:30:40|913.52|904.42|913.53|904.43|913.53|904.43|913.52|904.42|2
1654853450000|2022-06-10 09:30:50|913.63|904.53|913.6|904.5|913.65|904.55|913.6|904.5|3
1654853460000|2022-06-10 09:31:00|913.65|904.55|913.65|904.55|913.75|904.65|913.65|904.55|9
1654853470000|2022-06-10 09:31:10|913.6|904.5|913.74|904.64|913.74|904.64|913.6|904.5|3
1654853480000|2022-06-10 09:31:20|913.79|904.69|913.53|904.43|913.84|904.74|913.53|904.43|8
1654853500000|2022-06-10 09:31:40|913.63|904.53|913.58|904.48|913.63|904.53|913.58|904.48|2
1654853510000|2022-06-10 09:31:50|913.63|904.53|913.58|904.48|913.63|904.53|913.58|904.48|2
1654853530000|2022-06-10 09:32:10|913.45|904.35|913.43|904.33|913.45|904.35|913.43|904.33|2
1654853540000|2022-06-10 09:32:20|913.54|904.44|913.42|904.32|913.54|904.44|913.42|904.32|3
1654853550000|2022-06-10 09:32:30|913.43|904.33|913.43|904.33|913.43|904.33|913.43|904.33|1
1654853570000|2022-06-10 09:32:50|913.49|904.39|913.59|904.49|913.59|904.49|913.49|904.39|2
1654853580000|2022-06-10 09:33:00|913.6|904.5|913.53|904.43|913.6|904.5|913.53|904.43|7
1654853590000|2022-06-10 09:33:10|913.54|904.44|913.53|904.43|913.59|904.49|913.53|904.43|6
1654853610000|2022-06-10 09:33:30|913.48|904.38|913.43|904.33|913.48|904.38|913.43|904.33|3
1654853630000|2022-06-10 09:33:50|913.49|904.39|913.49|904.39|913.49|904.39|913.49|904.39|1
1654853640000|2022-06-10 09:34:00|913.47|904.37|913.43|904.33|913.51|904.41|913.43|904.33|7
1654853650000|2022-06-10 09:34:10|913.49|904.39|913.61|904.51|913.62|904.52|913.49|904.39|9
1654853660000|2022-06-10 09:34:20|913.59|904.49|913.46|904.36|913.59|904.49|913.43|904.33|6
1654853670000|2022-06-10 09:34:30|913.43|904.33|913.43|904.33|913.45|904.35|913.43|904.33|3
1654853680000|2022-06-10 09:34:40|913.49|904.39|913.43|904.33|913.49|904.39|913.43|904.33|2
1654853700000|2022-06-10 09:35:00|912.89|903.79|912.52|903.42|912.89|903.79|912.52|903.42|4
1654853710000|2022-06-10 09:35:10|912.5|903.4|911.33|902.23|912.5|903.4|911.31|902.21|31
1654853720000|2022-06-10 09:35:20|911.31|902.21|911.31|902.21|911.4|902.3|911.18|902.08|20
1654853730000|2022-06-10 09:35:30|911.3|902.2|911.2|902.1|911.3|902.2|911.16|902.06|14
1654853740000|2022-06-10 09:35:40|911.19|902.09|911.2|902.1|911.2|902.1|911.19|902.09|2
1654853750000|2022-06-10 09:35:50|911.18|902.08|910.83|901.73|911.18|902.08|910.81|901.71|6
1654853760000|2022-06-10 09:36:00|911.05|901.95|911.92|902.82|912.02|902.92|911|901.9|22
1654853770000|2022-06-10 09:36:10|911.94|902.84|911.48|902.38|911.94|902.84|911.48|902.38|14
1654853780000|2022-06-10 09:36:20|911.44|902.34|911.31|902.21|911.44|902.34|911.31|902.21|4
1654853790000|2022-06-10 09:36:30|911.29|902.19|911.21|902.11|911.31|902.21|911.14|902.04|14
1654853800000|2022-06-10 09:36:40|911.27|902.17|911.62|902.52|911.78|902.68|911.25|902.15|25
1654853810000|2022-06-10 09:36:50|911.61|902.51|911.64|902.54|911.68|902.58|911.38|902.28|17
1654853820000|2022-06-10 09:37:00|911.62|902.52|912.32|903.22|912.32|903.22|911.43|902.33|31
1654853830000|2022-06-10 09:37:10|912.27|903.17|912.45|903.35|912.63|903.53|912.15|903.05|19
1654853840000|2022-06-10 09:37:20|912.47|903.37|912.32|903.22|912.47|903.37|912.16|903.06|12
1654853850000|2022-06-10 09:37:30|912.31|903.21|911.72|902.62|912.31|903.21|911.72|902.62|5
1654853860000|2022-06-10 09:37:40|911.7|902.6|912.23|903.13|912.23|903.13|911.66|902.56|15
1654853870000|2022-06-10 09:37:50|912.26|903.16|911.93|902.83|912.26|903.16|911.93|902.83|13
1654853880000|2022-06-10 09:38:00|912.02|902.92|912.85|903.75|912.85|903.75|911.97|902.87|17
1654853890000|2022-06-10 09:38:10|912.8|903.7|913.24|904.14|913.26|904.16|912.7|903.6|11
1654853900000|2022-06-10 09:38:20|913.25|904.15|913.23|904.13|913.36|904.26|913.11|904.01|13
1654853910000|2022-06-10 09:38:30|913.21|904.11|912.26|903.16|913.23|904.13|912.11|903.01|19
1654853920000|2022-06-10 09:38:40|912.27|903.17|912.23|903.13|912.46|903.36|912.21|903.11|15
1654853930000|2022-06-10 09:38:50|912.26|903.16|912.35|903.25|912.39|903.29|911.95|902.85|20
1654853940000|2022-06-10 09:39:00|912.38|903.28|912.65|903.55|912.71|903.61|912.38|903.28|16
1654853950000|2022-06-10 09:39:10|912.64|903.54|912.66|903.56|912.68|903.58|912.51|903.41|14
1654853960000|2022-06-10 09:39:20|912.67|903.57|913.04|903.94|913.09|903.99|912.67|903.57|11
1654853970000|2022-06-10 09:39:30|913.05|903.95|913.04|903.94|913.16|904.06|913.01|903.91|12
1654853980000|2022-06-10 09:39:40|912.97|903.87|913.12|904.02|913.12|904.02|912.87|903.77|10
1654853990000|2022-06-10 09:39:50|913.13|904.03|913.14|904.04|913.18|904.08|913.13|904.03|5
1654854000000|2022-06-10 09:40:00|913.15|904.05|912.87|903.77|913.15|904.05|912.87|903.77|6
1654854010000|2022-06-10 09:40:10|912.88|903.78|913.23|904.13|913.23|904.13|912.88|903.78|13
1654854020000|2022-06-10 09:40:20|913.19|904.09|912.91|903.81|913.26|904.16|912.91|903.81|8
1654854030000|2022-06-10 09:40:30|912.92|903.82|912.92|903.82|912.93|903.83|912.91|903.81|5
1654854040000|2022-06-10 09:40:40|913.09|903.99|912.96|903.86|913.28|904.18|912.96|903.86|16
1654854050000|2022-06-10 09:40:50|912.91|903.81|912.79|903.69|912.91|903.81|912.79|903.69|5
1654854070000|2022-06-10 09:41:10|912.82|903.72|912.8|903.7|912.82|903.72|912.8|903.7|2
1654854080000|2022-06-10 09:41:20|912.86|903.76|912.86|903.76|912.86|903.76|912.86|903.76|1
1654854090000|2022-06-10 09:41:30|912.85|903.75|913.17|904.07|913.17|904.07|912.82|903.72|11
1654854100000|2022-06-10 09:41:40|913.07|903.97|913.13|904.03|913.16|904.06|913.01|903.91|18
1654854110000|2022-06-10 09:41:50|913.17|904.07|913.33|904.23|913.33|904.23|913.1|904|19
1654854120000|2022-06-10 09:42:00|913.34|904.24|913.42|904.32|913.46|904.36|913.34|904.24|10
1654854130000|2022-06-10 09:42:10|913.44|904.34|913.43|904.33|913.46|904.36|913.42|904.32|11
1654854140000|2022-06-10 09:42:20|913.44|904.34|914.3|905.2|914.3|905.2|913.44|904.34|10
1654854150000|2022-06-10 09:42:30|914.25|905.15|914.15|905.05|914.25|905.15|914.1|905|7
1654854170000|2022-06-10 09:42:50|914.2|905.1|914.3|905.2|914.45|905.35|914.2|905.1|10
1654854180000|2022-06-10 09:43:00|914.45|905.35|914.2|905.1|914.45|905.35|914.1|905|9
1654854190000|2022-06-10 09:43:10|914.15|905.05|914.1|905|914.15|905.05|914.1|905|2
1654854200000|2022-06-10 09:43:20|914.2|905.1|914.3|905.2|914.3|905.2|914.15|905.05|4
1654854210000|2022-06-10 09:43:30|914.25|905.15|914.3|905.2|914.3|905.2|914.25|905.15|2
1654854220000|2022-06-10 09:43:40|914.35|905.25|915.3|906.2|915.3|906.2|914.35|905.25|9
1654854230000|2022-06-10 09:43:50|915.35|906.25|915.53|906.43|915.53|906.43|915.35|906.25|6
1654854240000|2022-06-10 09:44:00|915.51|906.41|915.52|906.42|915.53|906.43|915.5|906.4|6
1654854250000|2022-06-10 09:44:10|915.5|906.4|915.38|906.28|915.53|906.43|915.37|906.27|7
1654854260000|2022-06-10 09:44:20|915.42|906.32|915.42|906.32|915.42|906.32|915.37|906.27|4
1654854270000|2022-06-10 09:44:30|915.34|906.24|915.07|905.97|915.34|906.24|915.03|905.93|5
1654854280000|2022-06-10 09:44:40|915.02|905.92|913.9|904.8|915.02|905.92|913.9|904.8|14
1654854290000|2022-06-10 09:44:50|914.04|904.94|914.28|905.18|914.33|905.23|914.04|904.94|6
1654854300000|2022-06-10 09:45:00|914.38|905.28|914.55|905.45|914.56|905.46|914.38|905.28|5
1654854310000|2022-06-10 09:45:10|914.49|905.39|914.55|905.45|914.55|905.45|914.49|905.39|2
1654854350000|2022-06-10 09:45:50|914.6|905.5|914.75|905.65|914.75|905.65|914.6|905.5|3
1654854360000|2022-06-10 09:46:00|914.8|905.7|914.8|905.7|914.8|905.7|914.75|905.65|5
1654854370000|2022-06-10 09:46:10|914.75|905.65|914.87|905.77|914.87|905.77|914.7|905.6|4
1654854380000|2022-06-10 09:46:20|914.82|905.72|914.87|905.77|914.87|905.77|914.82|905.72|4
1654854390000|2022-06-10 09:46:30|914.92|905.82|914.97|905.87|914.97|905.87|914.92|905.82|2
1654854400000|2022-06-10 09:46:40|915.02|905.92|914.97|905.87|915.02|905.92|914.97|905.87|6
1654854410000|2022-06-10 09:46:50|915.02|905.92|915.03|905.93|915.03|905.93|914.97|905.87|3
1654854420000|2022-06-10 09:47:00|915.02|905.92|914.92|905.82|915.02|905.92|914.87|905.77|5
1654854430000|2022-06-10 09:47:10|914.85|905.75|914.31|905.21|914.85|905.75|914.31|905.21|10
1654854440000|2022-06-10 09:47:20|914.28|905.18|914.32|905.22|914.46|905.36|914.28|905.18|5
1654854450000|2022-06-10 09:47:30|914.31|905.21|914.17|905.07|914.31|905.21|914.17|905.07|5
1654854460000|2022-06-10 09:47:40|914.13|905.03|913.35|904.25|914.13|905.03|913.35|904.25|7
1654854470000|2022-06-10 09:47:50|913.41|904.31|913.28|904.18|913.41|904.31|913.28|904.18|4
1654854480000|2022-06-10 09:48:00|913.3|904.2|913.49|904.39|913.59|904.49|913.25|904.15|12
1654854490000|2022-06-10 09:48:10|913.41|904.31|913.18|904.08|913.41|904.31|913.18|904.08|9
1654854500000|2022-06-10 09:48:20|913.48|904.38|913.28|904.18|913.48|904.38|913.28|904.18|7
1654854510000|2022-06-10 09:48:30|913.27|904.17|913.28|904.18|913.3|904.2|913.18|904.08|11
1654854520000|2022-06-10 09:48:40|913.27|904.17|913.27|904.17|913.31|904.21|913.18|904.08|10
1654854530000|2022-06-10 09:48:50|913.29|904.19|913.34|904.24|913.37|904.27|913.25|904.15|6
1654854540000|2022-06-10 09:49:00|913.36|904.26|913.5|904.4|913.68|904.58|913.36|904.26|12
1654854550000|2022-06-10 09:49:10|913.46|904.36|913.2|904.1|913.46|904.36|913.2|904.1|12
1654854560000|2022-06-10 09:49:20|913.18|904.08|913.18|904.08|913.18|904.08|913.18|904.08|1
1654854570000|2022-06-10 09:49:30|912.86|903.76|912.65|903.55|912.86|903.76|912.65|903.55|7
1654854580000|2022-06-10 09:49:40|912.56|903.46|912.56|903.46|912.56|903.46|912.56|903.46|1
1654854590000|2022-06-10 09:49:50|912.65|903.55|912.56|903.46|912.65|903.55|912.56|903.46|3
1654854610000|2022-06-10 09:50:10|912.58|903.48|912.6|903.5|912.6|903.5|912.56|903.46|4
1654854620000|2022-06-10 09:50:20|912.65|903.55|912.56|903.46|913.11|904.01|912.56|903.46|24
1654854670000|2022-06-10 09:51:10|912.6|903.5|912.56|903.46|912.6|903.5|912.56|903.46|2
1654854680000|2022-06-10 09:51:20|912.21|903.11|912.28|903.18|912.28|903.18|912.21|903.11|2
1654854690000|2022-06-10 09:51:30|912.38|903.28|912.28|903.18|912.38|903.28|912.23|903.13|9
1654854700000|2022-06-10 09:51:40|912.33|903.23|912.25|903.15|912.36|903.26|912.25|903.15|10
1654854710000|2022-06-10 09:51:50|912.24|903.14|912.21|903.11|912.25|903.15|912.11|903.01|6
1654854720000|2022-06-10 09:52:00|912.09|902.99|911.98|902.88|912.09|902.99|911.89|902.79|7
1654854730000|2022-06-10 09:52:10|911.92|902.82|910.88|901.78|911.92|902.82|910.88|901.78|13
1654854740000|2022-06-10 09:52:20|910.7|901.6|909.97|900.87|910.7|901.6|909.9|900.8|28
1654854750000|2022-06-10 09:52:30|910.08|900.98|909.91|900.81|910.21|901.11|909.67|900.57|20
1654854760000|2022-06-10 09:52:40|910.01|900.91|910.09|900.99|910.09|900.99|909.92|900.82|26
1654854770000|2022-06-10 09:52:50|910.02|900.92|910.26|901.16|910.46|901.36|909.89|900.79|29
1654854780000|2022-06-10 09:53:00|910.25|901.15|910.5|901.4|910.53|901.43|910.15|901.05|16
1654854790000|2022-06-10 09:53:10|910.51|901.41|911.84|902.74|911.89|902.79|910.51|901.41|27
1654854800000|2022-06-10 09:53:20|911.9|902.8|912.08|902.98|912.1|903|911.84|902.74|16
1654854810000|2022-06-10 09:53:30|912.09|902.99|911.59|902.49|912.09|902.99|911.52|902.42|22
1654854820000|2022-06-10 09:53:40|911.5|902.4|910.64|901.54|911.5|902.4|910.57|901.47|20
1654854830000|2022-06-10 09:53:50|910.56|901.46|911.18|902.08|911.19|902.09|910.56|901.46|20
1654854840000|2022-06-10 09:54:00|911.21|902.11|910.92|901.82|911.5|902.4|910.89|901.79|28
1654854850000|2022-06-10 09:54:10|910.93|901.83|911.05|901.95|911.05|901.95|910.87|901.77|17
1654854860000|2022-06-10 09:54:20|910.97|901.87|910.92|901.82|911.04|901.94|910.55|901.45|21
1654854870000|2022-06-10 09:54:30|910.91|901.81|910.99|901.89|910.99|901.89|910.82|901.72|23
1654854880000|2022-06-10 09:54:40|910.8|901.7|910.95|901.85|910.95|901.85|910.8|901.7|15
1654854890000|2022-06-10 09:54:50|911.01|901.91|911.19|902.09|911.27|902.17|911.01|901.91|17
1654854900000|2022-06-10 09:55:00|911.17|902.07|911.31|902.21|911.36|902.26|911.1|902|11
1654854910000|2022-06-10 09:55:10|911.32|902.22|911.09|901.99|911.32|902.22|911.04|901.94|9
1654854920000|2022-06-10 09:55:20|911.11|902.01|911.57|902.47|911.57|902.47|911.11|902.01|13
1654854930000|2022-06-10 09:55:30|911.55|902.45|911.54|902.44|911.63|902.53|911.53|902.43|8
1654854940000|2022-06-10 09:55:40|911.6|902.5|911.51|902.41|912.04|902.94|911.51|902.41|19
1654854950000|2022-06-10 09:55:50|911.41|902.31|911.62|902.52|911.68|902.58|911.41|902.31|16
1654854960000|2022-06-10 09:56:00|911.56|902.46|912.02|902.92|912.02|902.92|911.56|902.46|18
1654854970000|2022-06-10 09:56:10|912.1|903|911.94|902.84|912.11|903.01|911.94|902.84|5
1654854980000|2022-06-10 09:56:20|911.7|902.6|911.8|902.7|911.8|902.7|911.4|902.3|19
1654854990000|2022-06-10 09:56:30|911.89|902.79|911.89|902.79|911.89|902.79|911.59|902.49|19
1654855000000|2022-06-10 09:56:40|911.87|902.77|911.67|902.57|912.05|902.95|911.6|902.5|17
1654855010000|2022-06-10 09:56:50|911.66|902.56|911.45|902.35|911.73|902.63|911.43|902.33|15
1654855020000|2022-06-10 09:57:00|911.46|902.36|911.43|902.33|911.63|902.53|911.35|902.25|11
1654855030000|2022-06-10 09:57:10|911.47|902.37|911.63|902.53|911.94|902.84|911.47|902.37|22
1654855040000|2022-06-10 09:57:20|911.66|902.56|911.94|902.84|911.97|902.87|911.66|902.56|10
1654855050000|2022-06-10 09:57:30|911.96|902.86|911.99|902.89|912.07|902.97|911.96|902.86|12
1654855060000|2022-06-10 09:57:40|911.91|902.81|911.96|902.86|912.05|902.95|911.91|902.81|10
1654855070000|2022-06-10 09:57:50|911.85|902.75|911.82|902.72|911.85|902.75|911.58|902.48|13
1654855080000|2022-06-10 09:58:00|912|902.9|911.92|902.82|912.12|903.02|911.9|902.8|11
1654855090000|2022-06-10 09:58:10|911.93|902.83|912.45|903.35|912.8|903.7|911.93|902.83|19
1654855100000|2022-06-10 09:58:20|912.33|903.23|912.02|902.92|912.33|903.23|912.02|902.92|6
1654855110000|2022-06-10 09:58:30|911.96|902.86|912.17|903.07|912.22|903.12|911.96|902.86|6
1654855120000|2022-06-10 09:58:40|912.33|903.23|913.05|903.95|913.15|904.05|912.33|903.23|9
1654855130000|2022-06-10 09:58:50|913.1|904|913.25|904.15|913.3|904.2|913.1|904|7
1654855140000|2022-06-10 09:59:00|913.15|904.05|913.5|904.4|913.5|904.4|913.15|904.05|11
1654855150000|2022-06-10 09:59:10|913.55|904.45|914.4|905.3|914.4|905.3|913.5|904.4|15
1654855160000|2022-06-10 09:59:20|914.46|905.36|914.37|905.27|914.46|905.36|914.37|905.27|3
1654855170000|2022-06-10 09:59:30|914.25|905.15|914.4|905.3|914.41|905.31|914.25|905.15|7
1654855180000|2022-06-10 09:59:40|914.32|905.22|914.05|904.95|914.33|905.23|914.05|904.95|8
1654855190000|2022-06-10 09:59:50|914.06|904.96|914.08|904.98|914.12|905.02|913.69|904.59|14
1654855200000|2022-06-10 10:00:00|913.96|904.86|912.51|903.41|913.96|904.86|912.51|903.41|27
1654855210000|2022-06-10 10:00:10|912.36|903.26|911.64|902.54|912.36|903.26|911.64|902.54|22
1654855220000|2022-06-10 10:00:20|911.61|902.51|910.76|901.66|911.61|902.51|910.68|901.58|20
1654855230000|2022-06-10 10:00:30|910.71|901.61|910.5|901.4|910.73|901.63|909.89|900.79|18
1654855240000|2022-06-10 10:00:40|910.47|901.37|910.42|901.32|910.54|901.44|910.18|901.08|13
1654855250000|2022-06-10 10:00:50|910.4|901.3|910.8|901.7|910.8|901.7|910.4|901.3|14
1654855260000|2022-06-10 10:01:00|910.76|901.66|911|901.9|911|901.9|910.39|901.29|20
1654855270000|2022-06-10 10:01:10|910.95|901.85|911|901.9|911|901.9|910.95|901.85|2
1654855280000|2022-06-10 10:01:20|911.1|902|911.55|902.45|911.6|902.5|911.1|902|15
1654855290000|2022-06-10 10:01:30|911.6|902.5|911.25|902.15|911.65|902.55|911.25|902.15|10
1654855300000|2022-06-10 10:01:40|911.2|902.1|911.55|902.45|911.55|902.45|911.15|902.05|7
1654855310000|2022-06-10 10:01:50|911.75|902.65|911.48|902.38|911.75|902.65|911.48|902.38|7
1654855320000|2022-06-10 10:02:00|911.37|902.27|911.4|902.3|911.88|902.78|911.37|902.27|10
1654855330000|2022-06-10 10:02:10|911.68|902.58|911.64|902.54|911.68|902.58|911.64|902.54|2
1654855340000|2022-06-10 10:02:20|911.74|902.64|911.95|902.85|911.95|902.85|911.69|902.59|8
1654855350000|2022-06-10 10:02:30|911.9|902.8|911.88|902.78|912.04|902.94|911.87|902.77|13
1654855360000|2022-06-10 10:02:40|911.87|902.77|911.94|902.84|912.04|902.94|911.87|902.77|7
1654855370000|2022-06-10 10:02:50|911.99|902.89|911.94|902.84|911.99|902.89|911.94|902.84|2
1654855380000|2022-06-10 10:03:00|911.91|902.81|911.64|902.54|911.91|902.81|911.64|902.54|8
1654855390000|2022-06-10 10:03:10|911.66|902.56|911.66|902.56|911.67|902.57|911.64|902.54|5
1654855400000|2022-06-10 10:03:20|911.76|902.66|912.04|902.94|912.04|902.94|911.69|902.59|11
1654855410000|2022-06-10 10:03:30|912.02|902.92|912.3|903.2|912.3|903.2|911.95|902.85|16
1654855420000|2022-06-10 10:03:40|912.25|903.15|912.25|903.15|912.35|903.25|912.25|903.15|6
1654855430000|2022-06-10 10:03:50|912.2|903.1|912.85|903.75|913.15|904.05|912.2|903.1|13
1654855440000|2022-06-10 10:04:00|912.75|903.65|912.65|903.55|912.8|903.7|912.65|903.55|13
1654855450000|2022-06-10 10:04:10|912.42|903.32|912.52|903.42|912.57|903.47|912.32|903.22|6
1654855460000|2022-06-10 10:04:20|912.65|903.55|913.2|904.1|913.2|904.1|912.65|903.55|13
1654855470000|2022-06-10 10:04:30|913.25|904.15|914.79|905.69|915.05|905.95|913.25|904.15|26
1654855480000|2022-06-10 10:04:40|914.76|905.66|914.42|905.32|915.01|905.91|914.42|905.32|14
1654855490000|2022-06-10 10:04:50|914.61|905.51|914.8|905.7|914.8|905.7|914.51|905.41|8
1654855500000|2022-06-10 10:05:00|914.75|905.65|914.53|905.43|914.75|905.65|914.53|905.43|6
1654855510000|2022-06-10 10:05:10|914.36|905.26|914.28|905.18|914.36|905.26|914.18|905.08|8
1654855520000|2022-06-10 10:05:20|914.27|905.17|914.51|905.41|914.51|905.41|914.27|905.17|6
1654855530000|2022-06-10 10:05:30|914.44|905.34|914.29|905.19|914.44|905.34|914.29|905.19|6
1654855540000|2022-06-10 10:05:40|914.27|905.17|913.98|904.88|914.38|905.28|913.88|904.78|13
1654855550000|2022-06-10 10:05:50|913.96|904.86|913.31|904.21|913.96|904.86|913.31|904.21|13
1654855560000|2022-06-10 10:06:00|913.24|904.14|913.1|904|913.29|904.19|913.1|904|14
1654855570000|2022-06-10 10:06:10|913.18|904.08|913.38|904.28|913.38|904.28|913.18|904.08|3
1654855580000|2022-06-10 10:06:20|913.46|904.36|913.34|904.24|913.65|904.55|913.34|904.24|11
1654855590000|2022-06-10 10:06:30|913.43|904.33|913.35|904.25|913.43|904.33|913.31|904.21|12
1654855600000|2022-06-10 10:06:40|913.51|904.41|913.41|904.31|913.51|904.41|913.41|904.31|7
1654855610000|2022-06-10 10:06:50|913.36|904.26|913.27|904.17|913.54|904.44|913.27|904.17|10
1654855620000|2022-06-10 10:07:00|913.2|904.1|913.58|904.48|913.65|904.55|913.2|904.1|20
1654855630000|2022-06-10 10:07:10|913.56|904.46|913.97|904.87|913.97|904.87|913.56|904.46|8
1654855640000|2022-06-10 10:07:20|914.14|905.04|914.54|905.44|914.54|905.44|914.14|905.04|15
1654855650000|2022-06-10 10:07:30|914.55|905.45|914.48|905.38|914.72|905.62|914.45|905.35|9
1654855660000|2022-06-10 10:07:40|914.45|905.35|914.44|905.34|914.56|905.46|914.44|905.34|11
1654855680000|2022-06-10 10:08:00|913.63|904.53|913.51|904.41|913.64|904.54|913.37|904.27|17
1654855690000|2022-06-10 10:08:10|913.47|904.37|913.45|904.35|913.47|904.37|913.12|904.02|13
1654855700000|2022-06-10 10:08:20|913.43|904.33|913.52|904.42|913.63|904.53|913.43|904.33|9
1654855710000|2022-06-10 10:08:30|913.57|904.47|914.17|905.07|914.21|905.11|913.57|904.47|12
1654855720000|2022-06-10 10:08:40|914.16|905.06|914.12|905.02|914.16|905.06|914.04|904.94|14
1654855730000|2022-06-10 10:08:50|914.1|905|913.93|904.83|914.1|905|913.91|904.81|7
1654855740000|2022-06-10 10:09:00|913.89|904.79|913.58|904.48|913.89|904.79|913.58|904.48|16
1654855750000|2022-06-10 10:09:10|913.46|904.36|913.18|904.08|913.46|904.36|913.18|904.08|6
1654855760000|2022-06-10 10:09:20|913.3|904.2|913.05|903.95|913.3|904.2|913.04|903.94|8
1654855770000|2022-06-10 10:09:30|913.02|903.92|912.87|903.77|913.15|904.05|912.87|903.77|13
1654855780000|2022-06-10 10:09:40|912.84|903.74|912.46|903.36|912.9|903.8|912.41|903.31|14
1654855790000|2022-06-10 10:09:50|912.41|903.31|912.52|903.42|912.62|903.52|912.32|903.22|13
1654855800000|2022-06-10 10:10:00|912.57|903.47|912.33|903.23|913.15|904.05|912.33|903.23|24
1654855810000|2022-06-10 10:10:10|912.3|903.2|912.18|903.08|912.3|903.2|912.18|903.08|6
1654855820000|2022-06-10 10:10:20|912.21|903.11|912.18|903.08|912.21|903.11|912.18|903.08|2
1654855830000|2022-06-10 10:10:30|911.97|902.87|912.02|902.92|912.12|903.02|911.97|902.87|6
1654855840000|2022-06-10 10:10:40|912.07|902.97|912.07|902.97|912.07|902.97|912.07|902.97|1
1654855850000|2022-06-10 10:10:50|912.18|903.08|911.85|902.75|912.37|903.27|911.56|902.46|23
1654855860000|2022-06-10 10:11:00|911.83|902.73|911.39|902.29|911.85|902.75|911.35|902.25|14
1654855870000|2022-06-10 10:11:10|911.36|902.26|911.39|902.29|911.39|902.29|911.36|902.26|2
1654855880000|2022-06-10 10:11:20|911.4|902.3|911.47|902.37|911.59|902.49|911.38|902.28|12
1654855890000|2022-06-10 10:11:30|911.45|902.35|911.52|902.42|911.65|902.55|911.35|902.25|19
1654855900000|2022-06-10 10:11:40|911.39|902.29|911.89|902.79|911.98|902.88|911.39|902.29|20
1654855910000|2022-06-10 10:11:50|911.9|902.8|911.82|902.72|911.96|902.86|911.82|902.72|12
1654855920000|2022-06-10 10:12:00|911.71|902.61|911.49|902.39|911.71|902.61|911.25|902.15|31
1654855930000|2022-06-10 10:12:10|911.52|902.42|911.93|902.83|912.09|902.99|911.47|902.37|21
1654855940000|2022-06-10 10:12:20|911.9|902.8|912.04|902.94|912.04|902.94|911.79|902.69|14
1654855950000|2022-06-10 10:12:30|912.07|902.97|912.26|903.16|912.28|903.18|912.06|902.96|20
1654855960000|2022-06-10 10:12:40|912.46|903.36|912.41|903.31|912.5|903.4|912.38|903.28|16
1654855970000|2022-06-10 10:12:50|912.43|903.33|913.26|904.16|913.27|904.17|912.43|903.33|14
1654855980000|2022-06-10 10:13:00|913.25|904.15|913.24|904.14|913.25|904.15|913.18|904.08|11
1654855990000|2022-06-10 10:13:10|913.26|904.16|913.1|904|913.27|904.17|913.1|904|14
1654856000000|2022-06-10 10:13:20|913.08|903.98|913.22|904.12|913.22|904.12|913.04|903.94|13
1654856010000|2022-06-10 10:13:30|913.18|904.08|913.01|903.91|913.18|904.08|912.99|903.89|13
1654856020000|2022-06-10 10:13:40|913.07|903.97|913.18|904.08|913.18|904.08|912.99|903.89|25
1654856030000|2022-06-10 10:13:50|913.16|904.06|912.98|903.88|913.17|904.07|912.83|903.73|17
1654856040000|2022-06-10 10:14:00|912.99|903.89|912.9|903.8|913.17|904.07|912.9|903.8|16
1654856050000|2022-06-10 10:14:10|912.88|903.78|913.11|904.01|913.14|904.04|912.83|903.73|24
1654856060000|2022-06-10 10:14:20|913.12|904.02|913.25|904.15|913.29|904.19|913.12|904.02|15
1654856070000|2022-06-10 10:14:30|913.27|904.17|913.3|904.2|913.3|904.2|913.27|904.17|3
1654856080000|2022-06-10 10:14:40|913.26|904.16|913.26|904.16|913.27|904.17|913.19|904.09|13
1654856090000|2022-06-10 10:14:50|913.28|904.18|915.07|905.97|915.07|905.97|913.28|904.18|14
1654856100000|2022-06-10 10:15:00|915.02|905.92|914.5|905.4|915.02|905.92|914.45|905.35|13
1654856110000|2022-06-10 10:15:10|914.52|905.42|914.52|905.42|914.52|905.42|914.52|905.42|1
1654856120000|2022-06-10 10:15:20|914.61|905.51|914.81|905.71|914.81|905.71|914.61|905.51|6
1654856130000|2022-06-10 10:15:30|914.76|905.66|914.65|905.55|914.82|905.72|914.65|905.55|7
1654856140000|2022-06-10 10:15:40|914.6|905.5|914.3|905.2|914.6|905.5|914.3|905.2|4
1654856150000|2022-06-10 10:15:50|914.28|905.18|914.97|905.87|914.97|905.87|914.27|905.17|10
1654856160000|2022-06-10 10:16:00|914.75|905.65|914.9|905.8|914.95|905.85|914.75|905.65|4
1654856170000|2022-06-10 10:16:10|914.95|905.85|914.95|905.85|914.95|905.85|914.85|905.75|4
1654856180000|2022-06-10 10:16:20|914.9|905.8|914.78|905.68|914.9|905.8|914.78|905.68|4
1654856190000|2022-06-10 10:16:30|914.83|905.73|914.83|905.73|914.83|905.73|914.83|905.73|1
1654856200000|2022-06-10 10:16:40|914.78|905.68|914.6|905.5|914.78|905.68|914.55|905.45|6
1654856220000|2022-06-10 10:17:00|914.55|905.45|914.27|905.17|914.55|905.45|914.27|905.17|6
1654856230000|2022-06-10 10:17:10|914.28|905.18|914.51|905.41|914.55|905.45|914.28|905.18|12
1654856240000|2022-06-10 10:17:20|914.55|905.45|914.39|905.29|914.55|905.45|914.39|905.29|3
1654856250000|2022-06-10 10:17:30|914.43|905.33|914.38|905.28|914.46|905.36|914.37|905.27|6
1654856260000|2022-06-10 10:17:40|914.43|905.33|914.93|905.83|914.98|905.88|914.43|905.33|10
1654856270000|2022-06-10 10:17:50|915.01|905.91|915.01|905.91|915.01|905.91|915.01|905.91|1
1654856280000|2022-06-10 10:18:00|915.03|905.93|915.03|905.93|915.03|905.93|915.03|905.93|1
1654856290000|2022-06-10 10:18:10|915.04|905.94|914.88|905.78|915.09|905.99|914.88|905.78|11
1654856300000|2022-06-10 10:18:20|914.86|905.76|914.74|905.64|914.86|905.76|914.74|905.64|10
1654856310000|2022-06-10 10:18:30|914.61|905.51|914.67|905.57|914.84|905.74|914.46|905.36|10
1654856320000|2022-06-10 10:18:40|914.8|905.7|914.79|905.69|914.95|905.85|914.79|905.69|12
1654856330000|2022-06-10 10:18:50|914.76|905.66|914.86|905.76|914.95|905.85|914.76|905.66|9
1654856340000|2022-06-10 10:19:00|914.85|905.75|914.84|905.74|914.91|905.81|914.84|905.74|4
1654856350000|2022-06-10 10:19:10|914.86|905.76|914.86|905.76|914.86|905.76|914.81|905.71|5
1654856360000|2022-06-10 10:19:20|914.85|905.75|914.91|905.81|914.91|905.81|914.85|905.75|5
1654856370000|2022-06-10 10:19:30|914.87|905.77|914.72|905.62|914.87|905.77|914.72|905.62|6
1654856380000|2022-06-10 10:19:40|914.82|905.72|914.9|905.8|914.9|905.8|914.73|905.63|5
1654856390000|2022-06-10 10:19:50|914.89|905.79|914.89|905.79|914.89|905.79|914.89|905.79|1
1654856400000|2022-06-10 10:20:00|914.83|905.73|914.85|905.75|914.85|905.75|914.83|905.73|2
1654856410000|2022-06-10 10:20:10|914.83|905.73|914.8|905.7|914.83|905.73|914.77|905.67|10
1654856420000|2022-06-10 10:20:20|914.81|905.71|914.86|905.76|914.87|905.77|914.81|905.71|10
1654856430000|2022-06-10 10:20:30|914.85|905.75|914.87|905.77|914.87|905.77|914.85|905.75|6
1654856440000|2022-06-10 10:20:40|914.85|905.75|914.82|905.72|914.85|905.75|914.78|905.68|6
1654856450000|2022-06-10 10:20:50|914.84|905.74|915.09|905.99|915.14|906.04|914.83|905.73|8
1654856460000|2022-06-10 10:21:00|915.04|905.94|915.09|905.99|915.14|906.04|914.99|905.89|13
1654856470000|2022-06-10 10:21:10|915.04|905.94|915.65|906.55|915.65|906.55|915.04|905.94|10
1654856480000|2022-06-10 10:21:20|915.8|906.7|915.48|906.38|915.82|906.72|915.48|906.38|15
1654856490000|2022-06-10 10:21:30|915.52|906.42|915.33|906.23|915.6|906.5|915.22|906.12|17
1654856500000|2022-06-10 10:21:40|915.41|906.31|916.09|906.99|916.09|906.99|915.29|906.19|10
1654856510000|2022-06-10 10:21:50|916.14|907.04|916.45|907.35|916.45|907.35|916.14|907.04|4
1654856520000|2022-06-10 10:22:00|916.5|907.4|916.9|907.8|917|907.9|916.45|907.35|10
1654856530000|2022-06-10 10:22:10|916.85|907.75|915.95|906.85|916.85|907.75|915.8|906.7|15
1654856540000|2022-06-10 10:22:20|915.9|906.8|915.39|906.29|915.9|906.8|915.31|906.21|13
1654856550000|2022-06-10 10:22:30|915.81|906.71|915.75|906.65|915.81|906.71|915.75|906.65|3
1654856560000|2022-06-10 10:22:40|915.74|906.64|914.92|905.82|915.74|906.64|914.83|905.73|14
1654856570000|2022-06-10 10:22:50|914.9|905.8|914.62|905.52|914.9|905.8|914.62|905.52|12
1654856580000|2022-06-10 10:23:00|914.67|905.57|914.58|905.48|914.67|905.57|914.16|905.06|13
1654856590000|2022-06-10 10:23:10|914.5|905.4|914.47|905.37|914.5|905.4|914.47|905.37|4
1654856600000|2022-06-10 10:23:20|914.28|905.18|914.27|905.17|914.3|905.2|914.12|905.02|10
1654856610000|2022-06-10 10:23:30|914.25|905.15|914.44|905.34|914.48|905.38|914.2|905.1|12
1654856630000|2022-06-10 10:23:50|914.45|905.35|914.98|905.88|915.05|905.95|914.36|905.26|24
1654856640000|2022-06-10 10:24:00|915.01|905.91|914.89|905.79|915.14|906.04|914.78|905.68|15
1654856650000|2022-06-10 10:24:10|914.91|905.81|915.11|906.01|915.11|906.01|914.91|905.81|9
1654856660000|2022-06-10 10:24:20|915.01|905.91|914.96|905.86|915.01|905.91|914.93|905.83|9
1654856670000|2022-06-10 10:24:30|914.94|905.84|914.81|905.71|914.94|905.84|914.73|905.63|6
1654856680000|2022-06-10 10:24:40|914.88|905.78|914.76|905.66|914.88|905.78|914.75|905.65|11
1654856690000|2022-06-10 10:24:50|914.75|905.65|914.43|905.33|914.75|905.65|914.4|905.3|12
1654856700000|2022-06-10 10:25:00|914.48|905.38|914.48|905.38|914.52|905.42|914.47|905.37|6
1654856710000|2022-06-10 10:25:10|914.43|905.33|914.51|905.41|914.65|905.55|914.39|905.29|12
1654856720000|2022-06-10 10:25:20|914.55|905.45|914.51|905.41|914.55|905.45|914.51|905.41|2
1654856730000|2022-06-10 10:25:30|914.52|905.42|914.52|905.42|914.52|905.42|914.52|905.42|1
1654856740000|2022-06-10 10:25:40|914.57|905.47|914.55|905.45|914.57|905.47|914.55|905.45|2
1654856750000|2022-06-10 10:25:50|914.7|905.6|914.73|905.63|914.76|905.66|914.65|905.55|11
1654856760000|2022-06-10 10:26:00|914.71|905.61|914.97|905.87|914.97|905.87|914.71|905.61|12
1654856770000|2022-06-10 10:26:10|914.92|905.82|914.5|905.4|914.92|905.82|914.5|905.4|5
1654856780000|2022-06-10 10:26:20|914.55|905.45|914.5|905.4|914.55|905.45|914.5|905.4|2
1654856790000|2022-06-10 10:26:30|914.55|905.45|914.88|905.78|914.9|905.8|914.55|905.45|5
1654856800000|2022-06-10 10:26:40|914.99|905.89|914.89|905.79|914.99|905.89|914.88|905.78|8
1654856810000|2022-06-10 10:26:50|914.88|905.78|914.81|905.71|914.88|905.78|914.81|905.71|5
1654856820000|2022-06-10 10:27:00|914.92|905.82|914.97|905.87|915.24|906.14|914.92|905.82|14
1654856830000|2022-06-10 10:27:10|915.03|905.93|915.01|905.91|915.03|905.93|915.01|905.91|2
1654856840000|2022-06-10 10:27:20|915.12|906.02|915.27|906.17|915.32|906.22|915.12|906.02|4
1654856850000|2022-06-10 10:27:30|915.22|906.12|915.35|906.25|915.35|906.25|915.22|906.12|8
1654856860000|2022-06-10 10:27:40|915.34|906.24|915.34|906.24|915.39|906.29|915.34|906.24|3
1654856870000|2022-06-10 10:27:50|915.39|906.29|915.4|906.3|915.45|906.35|915.34|906.24|6
1654856880000|2022-06-10 10:28:00|915.45|906.35|915.8|906.7|915.8|906.7|915.45|906.35|9
1654856890000|2022-06-10 10:28:10|916|906.9|916|906.9|916.1|907|915.91|906.81|10
1654856900000|2022-06-10 10:28:20|915.95|906.85|915.95|906.85|915.95|906.85|915.95|906.85|1
1654856910000|2022-06-10 10:28:30|915.88|906.78|916.7|907.6|916.75|907.65|915.37|906.27|21
1654856920000|2022-06-10 10:28:40|916.65|907.55|916.85|907.75|916.95|907.85|916.6|907.5|10
1654856930000|2022-06-10 10:28:50|916.9|907.8|916.9|907.8|916.95|907.85|916.85|907.75|5
1654856940000|2022-06-10 10:29:00|916.95|907.85|916.7|907.6|916.95|907.85|916.6|907.5|8
1654856950000|2022-06-10 10:29:10|916.85|907.75|917.2|908.1|917.2|908.1|916.8|907.7|13
1654856960000|2022-06-10 10:29:20|917.1|908|917.3|908.2|917.35|908.25|917.05|907.95|9
1654856970000|2022-06-10 10:29:30|917.25|908.15|916.39|907.29|917.25|908.15|916.39|907.29|14
1654856980000|2022-06-10 10:29:40|916.49|907.39|916.35|907.25|916.49|907.39|916.35|907.25|8
1654856990000|2022-06-10 10:29:50|916.3|907.2|916.25|907.15|916.3|907.2|916.22|907.12|5
1654857010000|2022-06-10 10:30:10|916.2|907.1|916.16|907.06|916.2|907.1|916.1|907|7
1654857020000|2022-06-10 10:30:20|916.11|907.01|916.11|907.01|916.11|907.01|916.06|906.96|3
1654857030000|2022-06-10 10:30:30|916.16|907.06|916.31|907.21|916.41|907.31|916.16|907.06|7
1654857040000|2022-06-10 10:30:40|916.41|907.31|917.2|908.1|917.25|908.15|916.36|907.26|19
1654857050000|2022-06-10 10:30:50|917.25|908.15|917.3|908.2|917.35|908.25|917.25|908.15|5
1654857060000|2022-06-10 10:31:00|917.35|908.25|917|907.9|917.35|908.25|916.95|907.85|14
1654857070000|2022-06-10 10:31:10|917.05|907.95|916.75|907.65|917.05|907.95|916.75|907.65|20
1654857080000|2022-06-10 10:31:20|916.8|907.7|916.45|907.35|916.8|907.7|916.3|907.2|10
1654857090000|2022-06-10 10:31:30|916.4|907.3|916.6|907.5|916.65|907.55|916.4|907.3|11
1654857100000|2022-06-10 10:31:40|916.55|907.45|916.45|907.35|916.55|907.45|916.4|907.3|4
1654857110000|2022-06-10 10:31:50|916.4|907.3|916.2|907.1|916.45|907.35|916.15|907.05|6
1654857120000|2022-06-10 10:32:00|916.3|907.2|916.26|907.16|916.31|907.21|916.2|907.1|8
1654857130000|2022-06-10 10:32:10|916.31|907.21|916.85|907.75|916.9|907.8|916.26|907.16|10
1654857140000|2022-06-10 10:32:20|916.9|907.8|917.05|907.95|917.1|908|916.85|907.75|8
1654857150000|2022-06-10 10:32:30|916.95|907.85|917.2|908.1|917.2|908.1|916.95|907.85|5
1654857160000|2022-06-10 10:32:40|917.25|908.15|917.5|908.4|917.55|908.45|917.25|908.15|7
1654857170000|2022-06-10 10:32:50|917.45|908.35|917.4|908.3|917.45|908.35|917.4|908.3|4
1654857180000|2022-06-10 10:33:00|917.3|908.2|916.95|907.85|917.3|908.2|916.9|907.8|5
1654857190000|2022-06-10 10:33:10|916.9|907.8|916.45|907.35|916.9|907.8|916.4|907.3|6
1654857200000|2022-06-10 10:33:20|916.4|907.3|916.36|907.26|916.4|907.3|916.36|907.26|2
1654857220000|2022-06-10 10:33:40|916.45|907.35|916.5|907.4|916.55|907.45|916.45|907.35|3
1654857230000|2022-06-10 10:33:50|916.45|907.35|916.45|907.35|916.45|907.35|916.45|907.35|1
1654857240000|2022-06-10 10:34:00|916.55|907.45|916.45|907.35|916.55|907.45|916.45|907.35|2
1654857250000|2022-06-10 10:34:10|916.36|907.26|916.36|907.26|916.36|907.26|916.36|907.26|1
1654857290000|2022-06-10 10:34:50|916.14|907.04|915.94|906.84|916.14|907.04|915.94|906.84|2
1654857300000|2022-06-10 10:35:00|915.57|906.47|915.35|906.25|915.57|906.47|915.2|906.1|13
1654857310000|2022-06-10 10:35:10|915.44|906.34|915.51|906.41|915.53|906.43|915.44|906.34|3
1654857330000|2022-06-10 10:35:30|915.53|906.43|915.51|906.41|915.53|906.43|915.51|906.41|2
1654857340000|2022-06-10 10:35:40|915.56|906.46|915.51|906.41|915.56|906.46|915.51|906.41|4
1654857350000|2022-06-10 10:35:50|915.42|906.32|915.44|906.34|915.44|906.34|915.36|906.26|4
1654857360000|2022-06-10 10:36:00|915.43|906.33|915.08|905.98|915.43|906.33|915.06|905.96|9
1654857370000|2022-06-10 10:36:10|915.15|906.05|914.97|905.87|915.15|906.05|914.97|905.87|14
1654857380000|2022-06-10 10:36:20|914.95|905.85|914.58|905.48|915.08|905.98|914.58|905.48|12
1654857400000|2022-06-10 10:36:40|914.57|905.47|914.45|905.35|914.57|905.47|914.45|905.35|2
1654857410000|2022-06-10 10:36:50|914.15|905.05|914.15|905.05|914.27|905.17|914.15|905.05|8
1654857420000|2022-06-10 10:37:00|914.13|905.03|914.1|905|914.13|905.03|914.1|905|3
1654857430000|2022-06-10 10:37:10|914.16|905.06|914.39|905.29|914.39|905.29|914.16|905.06|5
1654857440000|2022-06-10 10:37:20|914.34|905.24|914.28|905.18|914.34|905.24|914.28|905.18|7
1654857450000|2022-06-10 10:37:30|914.3|905.2|914.5|905.4|914.5|905.4|914.3|905.2|7
1654857460000|2022-06-10 10:37:40|914.45|905.35|914.64|905.54|914.64|905.54|914.42|905.32|6
1654857470000|2022-06-10 10:37:50|914.6|905.5|914.48|905.38|914.6|905.5|914.42|905.32|7
1654857480000|2022-06-10 10:38:00|914.4|905.3|914.37|905.27|914.4|905.3|914.37|905.27|2
1654857490000|2022-06-10 10:38:10|914.38|905.28|914.37|905.27|914.38|905.28|914.37|905.27|2
1654857500000|2022-06-10 10:38:20|914.38|905.28|914.37|905.27|914.38|905.28|914.37|905.27|2
1654857510000|2022-06-10 10:38:30|914.42|905.32|914.44|905.34|914.44|905.34|914.42|905.32|5
1654857520000|2022-06-10 10:38:40|914.43|905.33|914.43|905.33|914.43|905.33|914.4|905.3|3
1654857530000|2022-06-10 10:38:50|914.42|905.32|914.4|905.3|914.42|905.32|914.4|905.3|2
1654857540000|2022-06-10 10:39:00|914.39|905.29|914.36|905.26|914.39|905.29|914.36|905.26|3
1654857550000|2022-06-10 10:39:10|914.35|905.25|914.29|905.19|914.35|905.25|914.28|905.18|5
1654857560000|2022-06-10 10:39:20|914.28|905.18|914.34|905.24|914.34|905.24|914.28|905.18|4
1654857570000|2022-06-10 10:39:30|914.33|905.23|914.26|905.16|914.33|905.23|914.26|905.16|4
1654857580000|2022-06-10 10:39:40|914.25|905.15|914.26|905.16|914.26|905.16|914.23|905.13|7
1654857590000|2022-06-10 10:39:50|914.25|905.15|914.26|905.16|914.26|905.16|914.25|905.15|2
1654857600000|2022-06-10 10:40:00|914.25|905.15|914.27|905.17|914.34|905.24|914.23|905.13|6
1654857610000|2022-06-10 10:40:10|914.25|905.15|914.25|905.15|914.25|905.15|914.24|905.14|3
1654857620000|2022-06-10 10:40:20|914.33|905.23|914.29|905.19|914.33|905.23|914.29|905.19|2
1654857640000|2022-06-10 10:40:40|914.34|905.24|914.34|905.24|914.34|905.24|914.34|905.24|1
1654857650000|2022-06-10 10:40:50|914.31|905.21|914.31|905.21|914.31|905.21|914.3|905.2|3
1654857660000|2022-06-10 10:41:00|914.32|905.22|914.34|905.24|914.34|905.24|914.32|905.22|2
1654857670000|2022-06-10 10:41:10|914.3|905.2|914.34|905.24|914.35|905.25|914.27|905.17|10
1654857680000|2022-06-10 10:41:20|914.27|905.17|914.3|905.2|914.3|905.2|914.27|905.17|3
1654857700000|2022-06-10 10:41:40|914.33|905.23|914.45|905.35|914.46|905.36|914.33|905.23|7
1654857710000|2022-06-10 10:41:50|914.52|905.42|914.61|905.51|915.23|906.13|914.52|905.42|13
1654857720000|2022-06-10 10:42:00|914.56|905.46|914.51|905.41|914.7|905.6|914.51|905.41|4
1654857730000|2022-06-10 10:42:10|914.45|905.35|914.71|905.61|914.71|905.61|914.45|905.35|6
1654857740000|2022-06-10 10:42:20|914.81|905.71|914.65|905.55|915.06|905.96|914.65|905.55|16
1654857750000|2022-06-10 10:42:30|914.57|905.47|914.53|905.43|914.57|905.47|914.53|905.43|3
1654857760000|2022-06-10 10:42:40|914.57|905.47|914.62|905.52|914.62|905.52|914.57|905.47|2
1654857770000|2022-06-10 10:42:50|914.67|905.57|914.62|905.52|914.67|905.57|914.62|905.52|2
1654857780000|2022-06-10 10:43:00|914.63|905.53|914.67|905.57|914.67|905.57|914.57|905.47|5
1654857790000|2022-06-10 10:43:10|914.89|905.79|915.05|905.95|915.06|905.96|914.89|905.79|6
1654857800000|2022-06-10 10:43:20|915.04|905.94|914.84|905.74|915.04|905.94|914.79|905.69|11
1654857810000|2022-06-10 10:43:30|914.82|905.72|914.5|905.4|914.87|905.77|914.5|905.4|10
1654857820000|2022-06-10 10:43:40|914.57|905.47|914.58|905.48|914.62|905.52|914.57|905.47|3
1654857830000|2022-06-10 10:43:50|914.63|905.53|914.63|905.53|914.68|905.58|914.63|905.53|6
1654857840000|2022-06-10 10:44:00|914.73|905.63|914.86|905.76|914.99|905.89|914.73|905.63|13
1654857850000|2022-06-10 10:44:10|914.84|905.74|914.5|905.4|914.84|905.74|914.5|905.4|9
1654857890000|2022-06-10 10:44:50|914.57|905.47|914.7|905.6|914.72|905.62|914.57|905.47|5
1654857900000|2022-06-10 10:45:00|914.67|905.57|914.52|905.42|914.67|905.57|914.52|905.42|4
1654857910000|2022-06-10 10:45:10|914.5|905.4|914.5|905.4|914.5|905.4|914.5|905.4|1
1654857920000|2022-06-10 10:45:20|914.67|905.57|915.21|906.11|915.25|906.15|914.63|905.53|11
1654857930000|2022-06-10 10:45:30|915.23|906.13|915.25|906.15|915.25|906.15|915.21|906.11|3
1654857940000|2022-06-10 10:45:40|915.35|906.25|915.99|906.89|916.04|906.94|915.35|906.25|13
1654857950000|2022-06-10 10:45:50|916.09|906.99|916.4|907.3|916.4|907.3|916.09|906.99|6
1654857960000|2022-06-10 10:46:00|916.45|907.35|915.6|906.5|916.45|907.35|915.6|906.5|10
1654857970000|2022-06-10 10:46:10|915.58|906.48|916.09|906.99|916.11|907.01|915.58|906.48|11
1654857980000|2022-06-10 10:46:20|916.05|906.95|916.05|906.95|916.18|907.08|916.03|906.93|6
1654857990000|2022-06-10 10:46:30|916.02|906.92|915.93|906.83|916.02|906.92|915.93|906.83|9
1654858000000|2022-06-10 10:46:40|915.97|906.87|916.39|907.29|916.39|907.29|915.95|906.85|12
1654858010000|2022-06-10 10:46:50|916.34|907.24|915.96|906.86|916.38|907.28|915.96|906.86|15
1654858020000|2022-06-10 10:47:00|916|906.9|916.25|907.15|916.27|907.17|916|906.9|17
1654858030000|2022-06-10 10:47:10|916.29|907.19|916.4|907.3|916.4|907.3|916.29|907.19|12
1654858040000|2022-06-10 10:47:20|916.38|907.28|916.3|907.2|916.4|907.3|916.3|907.2|4
1654858050000|2022-06-10 10:47:30|916.31|907.21|916.38|907.28|916.38|907.28|916.31|907.21|7
1654858060000|2022-06-10 10:47:40|916.47|907.37|916.35|907.25|916.47|907.37|916.35|907.25|5
1654858070000|2022-06-10 10:47:50|916.52|907.42|916.47|907.37|916.57|907.47|916.42|907.32|8
1654858080000|2022-06-10 10:48:00|916.38|907.28|916.33|907.23|916.38|907.28|916.33|907.23|3
1654858090000|2022-06-10 10:48:10|916.32|907.22|915.71|906.61|916.32|907.22|915.68|906.58|12
1654858100000|2022-06-10 10:48:20|915.73|906.63|915.96|906.86|916.07|906.97|915.73|906.63|10
1654858110000|2022-06-10 10:48:30|915.91|906.81|916.01|906.91|916.01|906.91|915.67|906.57|12
1654858120000|2022-06-10 10:48:40|916|906.9|916.01|906.91|916.01|906.91|916|906.9|4
1654858140000|2022-06-10 10:49:00|916.05|906.95|915.92|906.82|916.05|906.95|915.81|906.71|15
1654858150000|2022-06-10 10:49:10|915.85|906.75|915.93|906.83|916.02|906.92|915.85|906.75|16
1654858160000|2022-06-10 10:49:20|915.87|906.77|915.72|906.62|915.87|906.77|915.7|906.6|10
1654858170000|2022-06-10 10:49:30|915.7|906.6|915.79|906.69|915.8|906.7|915.7|906.6|12
1654858180000|2022-06-10 10:49:40|915.78|906.68|915.79|906.69|915.79|906.69|915.75|906.65|5
1654858190000|2022-06-10 10:49:50|915.81|906.71|915.84|906.74|915.86|906.76|915.81|906.71|5
1654858200000|2022-06-10 10:50:00|915.86|906.76|916.75|907.65|916.75|907.65|915.86|906.76|11
1654858210000|2022-06-10 10:50:10|916.7|907.6|916.7|907.6|916.7|907.6|916.5|907.4|6
1654858220000|2022-06-10 10:50:20|916.6|907.5|916.5|907.4|916.65|907.55|916.5|907.4|4
1654858230000|2022-06-10 10:50:30|916.45|907.35|916.4|907.3|916.45|907.35|916.35|907.25|4
1654858240000|2022-06-10 10:50:40|916.55|907.45|916.5|907.4|916.65|907.55|916.5|907.4|4
1654858250000|2022-06-10 10:50:50|916.45|907.35|916.35|907.25|916.45|907.35|916.3|907.2|4
1654858260000|2022-06-10 10:51:00|916.39|907.29|916.07|906.97|916.39|907.29|916.07|906.97|9
1654858270000|2022-06-10 10:51:10|916.09|906.99|915.94|906.84|916.09|906.99|915.94|906.84|14
1654858280000|2022-06-10 10:51:20|915.92|906.82|915.65|906.55|915.92|906.82|915.63|906.53|12
1654858290000|2022-06-10 10:51:30|915.66|906.56|915.96|906.86|915.98|906.88|915.66|906.56|10
1654858300000|2022-06-10 10:51:40|915.98|906.88|915.7|906.6|915.98|906.88|915.69|906.59|11
1654858310000|2022-06-10 10:51:50|915.72|906.62|915.74|906.64|915.79|906.69|915.7|906.6|7
1654858320000|2022-06-10 10:52:00|915.71|906.61|915.32|906.22|915.73|906.63|915.32|906.22|13
1654858330000|2022-06-10 10:52:10|915.3|906.2|915.11|906.01|915.32|906.22|915.11|906.01|7
1654858340000|2022-06-10 10:52:20|915.07|905.97|914.88|905.78|915.07|905.97|914.86|905.76|12
1654858350000|2022-06-10 10:52:30|914.87|905.77|914.94|905.84|914.94|905.84|914.8|905.7|12
1654858360000|2022-06-10 10:52:40|914.88|905.78|914.88|905.78|914.89|905.79|914.88|905.78|7
1654858370000|2022-06-10 10:52:50|914.93|905.83|915.65|906.55|915.65|906.55|914.93|905.83|10
1654858380000|2022-06-10 10:53:00|915.6|906.5|916.16|907.06|916.16|907.06|915.56|906.46|17
1654858390000|2022-06-10 10:53:10|916.17|907.07|916.21|907.11|916.21|907.11|916.17|907.07|3
1654858410000|2022-06-10 10:53:30|916.18|907.08|915.86|906.76|916.18|907.08|915.84|906.74|9
1654858420000|2022-06-10 10:53:40|915.84|906.74|916.07|906.97|916.07|906.97|915.84|906.74|15
1654858430000|2022-06-10 10:53:50|916.05|906.95|915.84|906.74|916.05|906.95|915.84|906.74|10
1654858440000|2022-06-10 10:54:00|915.79|906.69|915.83|906.73|915.84|906.74|915.79|906.69|10
1654858450000|2022-06-10 10:54:10|915.82|906.72|915.82|906.72|915.82|906.72|915.81|906.71|3
1654858460000|2022-06-10 10:54:20|915.81|906.71|915.56|906.46|915.82|906.72|915.56|906.46|19
1654858470000|2022-06-10 10:54:30|915.58|906.48|915.56|906.46|915.58|906.48|915.56|906.46|2
1654858480000|2022-06-10 10:54:40|915.58|906.48|915.79|906.69|915.86|906.76|915.58|906.48|6
1654858490000|2022-06-10 10:54:50|915.9|906.8|915.92|906.82|915.92|906.82|915.86|906.76|4
1654858500000|2022-06-10 10:55:00|915.89|906.79|915.76|906.66|915.89|906.79|915.76|906.66|8
1654858510000|2022-06-10 10:55:10|915.75|906.65|915.79|906.69|915.86|906.76|915.75|906.65|7
1654858520000|2022-06-10 10:55:20|915.77|906.67|915.78|906.68|915.78|906.68|915.76|906.66|3
1654858530000|2022-06-10 10:55:30|915.82|906.72|915.76|906.66|915.82|906.72|915.76|906.66|6
1654858540000|2022-06-10 10:55:40|915.71|906.61|915.76|906.66|915.81|906.71|915.67|906.57|5
1654858550000|2022-06-10 10:55:50|915.81|906.71|915.89|906.79|915.97|906.87|915.81|906.71|7
1654858560000|2022-06-10 10:56:00|915.88|906.78|915.99|906.89|915.99|906.89|915.8|906.7|12
1654858570000|2022-06-10 10:56:10|915.91|906.81|915.82|906.72|915.91|906.81|915.82|906.72|3
1654858600000|2022-06-10 10:56:40|915.83|906.73|915.81|906.71|915.83|906.73|915.81|906.71|3
1654858620000|2022-06-10 10:57:00|915.67|906.57|915.58|906.48|915.67|906.57|915.58|906.48|3
1654858630000|2022-06-10 10:57:10|915.54|906.44|914.8|905.7|915.54|906.44|914.8|905.7|5
1654858640000|2022-06-10 10:57:20|914.78|905.68|914.94|905.84|914.99|905.89|914.78|905.68|15
1654858650000|2022-06-10 10:57:30|914.96|905.86|914.97|905.87|914.97|905.87|914.96|905.86|2
1654858660000|2022-06-10 10:57:40|914.96|905.86|914.98|905.88|914.98|905.88|914.96|905.86|5
1654858670000|2022-06-10 10:57:50|914.94|905.84|914.96|905.86|914.96|905.86|914.94|905.84|2
1654858680000|2022-06-10 10:58:00|914.94|905.84|914.91|905.81|914.94|905.84|914.91|905.81|3
1654858690000|2022-06-10 10:58:10|914.88|905.78|914.8|905.7|914.88|905.78|914.8|905.7|4
1654858710000|2022-06-10 10:58:30|914.87|905.77|915.14|906.04|915.14|906.04|914.87|905.77|8
1654858720000|2022-06-10 10:58:40|915.12|906.02|915.33|906.23|915.36|906.26|915.12|906.02|6
1654858730000|2022-06-10 10:58:50|915.35|906.25|915.35|906.25|915.35|906.25|915.35|906.25|1
1654858750000|2022-06-10 10:59:10|915.27|906.17|915.29|906.19|915.29|906.19|915.27|906.17|2
1654858760000|2022-06-10 10:59:20|915.3|906.2|915.85|906.75|915.95|906.85|915.3|906.2|16
1654858770000|2022-06-10 10:59:30|915.87|906.77|915.87|906.77|915.87|906.77|915.87|906.77|1
1654858780000|2022-06-10 10:59:40|915.95|906.85|916.34|907.24|916.34|907.24|915.95|906.85|10
1654858790000|2022-06-10 10:59:50|916.29|907.19|916.36|907.26|916.36|907.26|916.29|907.19|6
1654858800000|2022-06-10 11:00:00|916.31|907.21|915.83|906.73|916.33|907.23|915.83|906.73|12
1654858810000|2022-06-10 11:00:10|915.72|906.62|915.33|906.23|915.76|906.66|915.31|906.21|14
1654858820000|2022-06-10 11:00:20|915.4|906.3|915.38|906.28|915.4|906.3|915.38|906.28|4
1654858830000|2022-06-10 11:00:30|915.37|906.27|916.01|906.91|916.04|906.94|915.37|906.27|15
1654858840000|2022-06-10 11:00:40|916.02|906.92|915.99|906.89|916.05|906.95|915.94|906.84|8
1654858850000|2022-06-10 11:00:50|916.02|906.92|916.02|906.92|916.02|906.92|916.02|906.92|1
1654858860000|2022-06-10 11:01:00|915.98|906.88|915.98|906.88|915.98|906.88|915.92|906.82|7
1654858870000|2022-06-10 11:01:10|915.97|906.87|915.86|906.76|915.97|906.87|915.79|906.69|11
1654858880000|2022-06-10 11:01:20|915.97|906.87|916.06|906.96|916.2|907.1|915.97|906.87|10
1654858890000|2022-06-10 11:01:30|916.1|907|916.2|907.1|916.25|907.15|916.1|907|4
1654858900000|2022-06-10 11:01:40|916.14|907.04|915.92|906.82|916.14|907.04|915.86|906.76|8
1654858910000|2022-06-10 11:01:50|915.97|906.87|916.01|906.91|916.02|906.92|915.97|906.87|4
1654858920000|2022-06-10 11:02:00|915.97|906.87|915.79|906.69|915.97|906.87|915.79|906.69|3
1654858930000|2022-06-10 11:02:10|915.72|906.62|915.72|906.62|915.72|906.62|915.72|906.62|1
1654858940000|2022-06-10 11:02:20|915.7|906.6|915.15|906.05|915.7|906.6|915.15|906.05|3
1654858950000|2022-06-10 11:02:30|915.08|905.98|915.05|905.95|915.08|905.98|915.05|905.95|2
1654858960000|2022-06-10 11:02:40|915.1|906|915.21|906.11|915.22|906.12|915.1|906|4
1654858970000|2022-06-10 11:02:50|915.19|906.09|915.51|906.41|915.54|906.44|915.16|906.06|15
1654858980000|2022-06-10 11:03:00|915.49|906.39|915.1|906|915.49|906.39|915.1|906|10
1654858990000|2022-06-10 11:03:10|915.09|905.99|915.1|906|915.1|906|915.09|905.99|2
1654859000000|2022-06-10 11:03:20|915.09|905.99|915.05|905.95|915.09|905.99|915.05|905.95|2
1654859040000|2022-06-10 11:04:00|915.2|906.1|915.32|906.22|915.34|906.24|915.19|906.09|16
1654859050000|2022-06-10 11:04:10|915.3|906.2|915.53|906.43|916.13|907.03|915.3|906.2|22
1654859060000|2022-06-10 11:04:20|915.39|906.29|915.3|906.2|915.39|906.29|915.25|906.15|10
1654859070000|2022-06-10 11:04:30|915.32|906.22|915.14|906.04|915.32|906.22|915.14|906.04|14
1654859080000|2022-06-10 11:04:40|915.06|905.96|914.89|905.79|915.06|905.96|914.89|905.79|10
1654859090000|2022-06-10 11:04:50|914.88|905.78|914.93|905.83|915|905.9|914.88|905.78|4
1654859100000|2022-06-10 11:05:00|915.02|905.92|914.92|905.82|915.2|906.1|914.92|905.82|12
1654859130000|2022-06-10 11:05:30|915.01|905.91|914.93|905.83|915.01|905.91|914.93|905.83|2
1654859140000|2022-06-10 11:05:40|914.95|905.85|915.08|905.98|915.08|905.98|914.95|905.85|3
1654859150000|2022-06-10 11:05:50|915.04|905.94|915.04|905.94|915.04|905.94|915.04|905.94|1
1654859160000|2022-06-10 11:06:00|914.93|905.83|914.88|905.78|914.93|905.83|914.88|905.78|2
1654859170000|2022-06-10 11:06:10|914.92|905.82|915.19|906.09|915.19|906.09|914.92|905.82|7
1654859180000|2022-06-10 11:06:20|915.18|906.08|915.16|906.06|915.18|906.08|915.16|906.06|2
1654859190000|2022-06-10 11:06:30|915.15|906.05|915.18|906.08|915.18|906.08|915.15|906.05|2
1654859210000|2022-06-10 11:06:50|915.15|906.05|915.17|906.07|915.17|906.07|915.15|906.05|3
1654859220000|2022-06-10 11:07:00|915.16|906.06|915.45|906.35|915.45|906.35|915.15|906.05|5
1654859230000|2022-06-10 11:07:10|915.58|906.48|915.55|906.45|915.58|906.48|915.55|906.45|2
1654859250000|2022-06-10 11:07:30|915.66|906.56|915.71|906.61|915.81|906.71|915.66|906.56|4
1654859270000|2022-06-10 11:07:50|915.81|906.71|916.29|907.19|916.29|907.19|915.81|906.71|4
1654859280000|2022-06-10 11:08:00|916.33|907.23|916.35|907.25|916.37|907.27|916.32|907.22|4
1654859290000|2022-06-10 11:08:10|916.31|907.21|916.31|907.21|916.31|907.21|916.31|907.21|1
1654859300000|2022-06-10 11:08:20|916.25|907.15|916.21|907.11|916.25|907.15|916.21|907.11|2
1654859310000|2022-06-10 11:08:30|916.04|906.94|916.01|906.91|916.04|906.94|916.01|906.91|2
1654859320000|2022-06-10 11:08:40|916.04|906.94|916.06|906.96|916.06|906.96|916.04|906.94|2
1654859330000|2022-06-10 11:08:50|916.18|907.08|916.39|907.29|916.4|907.3|916.18|907.08|6
1654859340000|2022-06-10 11:09:00|916.49|907.39|916.44|907.34|916.49|907.39|916.44|907.34|2
1654859350000|2022-06-10 11:09:10|916.43|907.33|915.97|906.87|916.43|907.33|915.9|906.8|9
1654859360000|2022-06-10 11:09:20|916.05|906.95|916.09|906.99|916.09|906.99|916.05|906.95|2
1654859370000|2022-06-10 11:09:30|916|906.9|915.9|906.8|916|906.9|915.9|906.8|2
1654859380000|2022-06-10 11:09:40|915.93|906.83|916.13|907.03|916.13|907.03|915.89|906.79|7
1654859390000|2022-06-10 11:09:50|916.1|907|916.15|907.05|916.15|907.05|916.1|907|2
1654859400000|2022-06-10 11:10:00|916.33|907.23|916.24|907.14|916.35|907.25|916.22|907.12|8
1654859410000|2022-06-10 11:10:10|916.25|907.15|916.25|907.15|916.3|907.2|916.25|907.15|3
1654859420000|2022-06-10 11:10:20|916.22|907.12|916.19|907.09|916.22|907.12|916.17|907.07|3
1654859430000|2022-06-10 11:10:30|916.24|907.14|916.44|907.34|916.5|907.4|916.24|907.14|8
1654859440000|2022-06-10 11:10:40|916.54|907.44|916.85|907.75|916.95|907.85|916.54|907.44|13
1654859450000|2022-06-10 11:10:50|916.79|907.69|916.57|907.47|916.79|907.69|916.57|907.47|4
1654859460000|2022-06-10 11:11:00|916.67|907.57|916.52|907.42|916.67|907.57|916.52|907.42|4
1654859470000|2022-06-10 11:11:10|916.46|907.36|916.46|907.36|916.46|907.36|916.46|907.36|1
1654859480000|2022-06-10 11:11:20|916.37|907.27|915.69|906.59|916.37|907.27|915.69|906.59|8
1654859490000|2022-06-10 11:11:30|915.74|906.64|915.76|906.66|915.77|906.67|915.74|906.64|5
1654859500000|2022-06-10 11:11:40|916.14|907.04|916.01|906.91|916.15|907.05|915.99|906.89|9
1654859510000|2022-06-10 11:11:50|916|906.9|915.95|906.85|916|906.9|915.85|906.75|8
1654859520000|2022-06-10 11:12:00|915.98|906.88|916.05|906.95|916.07|906.97|915.98|906.88|6
1654859530000|2022-06-10 11:12:10|916.15|907.05|916.4|907.3|916.4|907.3|916.15|907.05|2
1654859540000|2022-06-10 11:12:20|916.35|907.25|916.1|907|916.35|907.25|916.1|907|7
1654859550000|2022-06-10 11:12:30|916.09|906.99|916.06|906.96|916.19|907.09|916.01|906.91|11
1654859560000|2022-06-10 11:12:40|916.11|907.01|916.18|907.08|916.18|907.08|916.11|907.01|5
1654859570000|2022-06-10 11:12:50|916.23|907.13|916.5|907.4|916.55|907.45|916.11|907.01|14
1654859580000|2022-06-10 11:13:00|916.45|907.35|916.26|907.16|916.5|907.4|916.25|907.15|6
1654859590000|2022-06-10 11:13:10|916.21|907.11|916.11|907.01|916.21|907.11|916.11|907.01|3
1654859610000|2022-06-10 11:13:30|916.16|907.06|916.26|907.16|916.26|907.16|916.16|907.06|4
1654859620000|2022-06-10 11:13:40|916.37|907.27|916.32|907.22|916.37|907.27|916.32|907.22|2
1654859630000|2022-06-10 11:13:50|916.27|907.17|916.3|907.2|916.35|907.25|916.22|907.12|6
1654859640000|2022-06-10 11:14:00|916.25|907.15|916.25|907.15|916.25|907.15|916.25|907.15|1
1654859650000|2022-06-10 11:14:10|916.3|907.2|916.3|907.2|916.35|907.25|916.3|907.2|3
1654859660000|2022-06-10 11:14:20|916.25|907.15|916.25|907.15|916.3|907.2|916.25|907.15|5
1654859680000|2022-06-10 11:14:40|916.2|907.1|916.4|907.3|916.4|907.3|916.2|907.1|2
1654859690000|2022-06-10 11:14:50|916.35|907.25|916.26|907.16|916.4|907.3|916.26|907.16|3
1654859700000|2022-06-10 11:15:00|916.11|907.01|916.11|907.01|916.11|907.01|916.11|907.01|1
1654859720000|2022-06-10 11:15:20|916.07|906.97|916.07|906.97|916.07|906.97|916.07|906.97|1
1654859730000|2022-06-10 11:15:30|916.05|906.95|916.11|907.01|916.11|907.01|916.05|906.95|2
1654859740000|2022-06-10 11:15:40|916.05|906.95|916.01|906.91|916.05|906.95|916.01|906.91|3
1654859750000|2022-06-10 11:15:50|915.97|906.87|915.97|906.87|915.97|906.87|915.97|906.87|1
1654859780000|2022-06-10 11:16:20|916.01|906.91|916.19|907.09|916.23|907.13|916.01|906.91|7
1654859790000|2022-06-10 11:16:30|916.23|907.13|916.22|907.12|916.31|907.21|916.22|907.12|6
1654859800000|2022-06-10 11:16:40|916.25|907.15|916.1|907|916.25|907.15|916.1|907|8
1654859810000|2022-06-10 11:16:50|916.12|907.02|916.12|907.02|916.19|907.09|916.12|907.02|11
1654859820000|2022-06-10 11:17:00|916.4|907.3|916.4|907.3|916.4|907.3|916.4|907.3|1
1654859830000|2022-06-10 11:17:10|916.45|907.35|916.45|907.35|916.45|907.35|916.45|907.35|1
1654859840000|2022-06-10 11:17:20|916.4|907.3|916.5|907.4|916.5|907.4|916.4|907.3|3
1654859850000|2022-06-10 11:17:30|916.55|907.45|917.15|908.05|917.25|908.15|916.55|907.45|9
1654859860000|2022-06-10 11:17:40|917.1|908|917.05|907.95|917.1|908|916.85|907.75|6
1654859870000|2022-06-10 11:17:50|917|907.9|916.75|907.65|917|907.9|916.75|907.65|3
1654859880000|2022-06-10 11:18:00|916.85|907.75|916.95|907.85|917.1|908|916.8|907.7|12
1654859890000|2022-06-10 11:18:10|916.75|907.65|916.46|907.36|916.75|907.65|916.42|907.32|7
1654859910000|2022-06-10 11:18:30|916.41|907.31|916.41|907.31|916.41|907.31|916.41|907.31|1
1654859950000|2022-06-10 11:19:10|916.31|907.21|916.36|907.26|916.36|907.26|916.31|907.21|2
1654859970000|2022-06-10 11:19:30|916.51|907.41|916.46|907.36|916.51|907.41|916.46|907.36|2
1654859980000|2022-06-10 11:19:40|916.41|907.31|916.36|907.26|916.41|907.31|916.36|907.26|2
1654859990000|2022-06-10 11:19:50|916.34|907.24|916.34|907.24|916.34|907.24|916.34|907.24|1
1654860010000|2022-06-10 11:20:10|916.29|907.19|916.2|907.1|916.29|907.19|916.18|907.08|4
1654860020000|2022-06-10 11:20:20|916.22|907.12|916.31|907.21|916.31|907.21|916.22|907.12|5
1654860030000|2022-06-10 11:20:30|916.36|907.26|916.3|907.2|916.36|907.26|916.3|907.2|5
1654860040000|2022-06-10 11:20:40|916.29|907.19|916.24|907.14|916.29|907.19|916.24|907.14|2
1654860050000|2022-06-10 11:20:50|916.25|907.15|916.25|907.15|916.25|907.15|916.25|907.15|1
1654860060000|2022-06-10 11:21:00|916.3|907.2|916.65|907.55|916.65|907.55|916.3|907.2|6
1654860070000|2022-06-10 11:21:10|916.7|907.6|916.7|907.6|916.7|907.6|916.7|907.6|1
1654860080000|2022-06-10 11:21:20|916.65|907.55|916.54|907.44|916.65|907.55|916.49|907.39|7
1654860090000|2022-06-10 11:21:30|916.6|907.5|916.6|907.5|916.6|907.5|916.6|907.5|1
1654860100000|2022-06-10 11:21:40|916.65|907.55|916.65|907.55|916.7|907.6|916.65|907.55|3
1654860140000|2022-06-10 11:22:20|916.57|907.47|916.57|907.47|916.57|907.47|916.57|907.47|1
1654860150000|2022-06-10 11:22:30|916.59|907.49|916.47|907.37|916.59|907.49|916.47|907.37|3
1654860180000|2022-06-10 11:23:00|916.4|907.3|916.47|907.37|916.47|907.37|916.4|907.3|2
1654860190000|2022-06-10 11:23:10|916.4|907.3|916.4|907.3|916.4|907.3|916.4|907.3|1
1654860210000|2022-06-10 11:23:30|916.35|907.25|916.33|907.23|916.35|907.25|916.33|907.23|2
1654860220000|2022-06-10 11:23:40|916.4|907.3|916.4|907.3|916.4|907.3|916.4|907.3|1
1654860230000|2022-06-10 11:23:50|916.46|907.36|916.47|907.37|916.47|907.37|916.46|907.36|4
1654860240000|2022-06-10 11:24:00|916.42|907.32|916.16|907.06|916.42|907.32|916.16|907.06|4
1654860250000|2022-06-10 11:24:10|916.21|907.11|916.24|907.14|916.29|907.19|916.21|907.11|5
1654860260000|2022-06-10 11:24:20|916.14|907.04|916.14|907.04|916.14|907.04|916.14|907.04|1
1654860270000|2022-06-10 11:24:30|916.2|907.1|916.14|907.04|916.2|907.1|916.14|907.04|2
1654860280000|2022-06-10 11:24:40|915.99|906.89|915.65|906.55|915.99|906.89|915.65|906.55|5
1654860290000|2022-06-10 11:24:50|915.7|906.6|915.65|906.55|915.7|906.6|915.65|906.55|2
1654860330000|2022-06-10 11:25:30|915.6|906.5|915.56|906.46|915.6|906.5|915.56|906.46|2
1654860370000|2022-06-10 11:26:10|915.42|906.32|914.85|905.75|915.42|906.32|914.85|905.75|6
1654860380000|2022-06-10 11:26:20|914.8|905.7|914.78|905.68|914.8|905.7|914.76|905.66|4
1654860390000|2022-06-10 11:26:30|914.8|905.7|914.85|905.75|914.85|905.75|914.8|905.7|5
1654860410000|2022-06-10 11:26:50|914.84|905.74|914.94|905.84|914.94|905.84|914.84|905.74|2
1654860420000|2022-06-10 11:27:00|915.04|905.94|915.15|906.05|915.2|906.1|915.04|905.94|6
1654860430000|2022-06-10 11:27:10|915.1|906|914.94|905.84|915.1|906|914.89|905.79|8
1654860440000|2022-06-10 11:27:20|914.99|905.89|915.05|905.95|915.25|906.15|914.99|905.89|6
1654860450000|2022-06-10 11:27:30|915|905.9|915.1|906|915.1|906|915|905.9|3
1654860460000|2022-06-10 11:27:40|915.05|905.95|915.2|906.1|915.22|906.12|915.05|905.95|5
1654860470000|2022-06-10 11:27:50|915.14|906.04|914.84|905.74|915.14|906.04|914.84|905.74|9
1654860480000|2022-06-10 11:28:00|914.94|905.84|915.02|905.92|915.12|906.02|914.94|905.84|8
1654860490000|2022-06-10 11:28:10|915.03|905.93|915.18|906.08|915.23|906.13|915.03|905.93|9
1654860500000|2022-06-10 11:28:20|915.13|906.03|915|905.9|915.16|906.06|915|905.9|6
1654860510000|2022-06-10 11:28:30|914.99|905.89|914.99|905.89|915.09|905.99|914.99|905.89|6
1654860520000|2022-06-10 11:28:40|915.03|905.93|915.09|905.99|915.09|905.99|914.99|905.89|6
1654860530000|2022-06-10 11:28:50|915.04|905.94|915|905.9|915.04|905.94|915|905.9|4
1654860540000|2022-06-10 11:29:00|914.9|905.8|914.9|905.8|914.9|905.8|914.9|905.8|1
1654860550000|2022-06-10 11:29:10|914.85|905.75|914.85|905.75|914.85|905.75|914.85|905.75|1
1654860570000|2022-06-10 11:29:30|914.9|905.8|914.9|905.8|914.9|905.8|914.9|905.8|1
1654860580000|2022-06-10 11:29:40|914.88|905.78|915|905.9|915.1|906|914.88|905.78|8
1654860590000|2022-06-10 11:29:50|914.95|905.85|914.9|905.8|914.95|905.85|914.9|905.8|2
1654860600000|2022-06-10 11:30:00|915|905.9|915.05|905.95|915.05|905.95|915|905.9|2
1654860610000|2022-06-10 11:30:10|915.1|906|915.11|906.01|915.11|906.01|915.1|906|2
1654860620000|2022-06-10 11:30:20|915.13|906.03|915.11|906.01|915.13|906.03|915.1|906|8
1654860630000|2022-06-10 11:30:30|915.12|906.02|915.35|906.25|915.4|906.3|915.12|906.02|6
1654860640000|2022-06-10 11:30:40|915.29|906.19|915.25|906.15|915.29|906.19|915.15|906.05|3
1654860650000|2022-06-10 11:30:50|915.35|906.25|915.37|906.27|915.37|906.27|915.35|906.25|2
1654860660000|2022-06-10 11:31:00|915.47|906.37|916.65|907.55|916.65|907.55|915.47|906.37|11
1654860670000|2022-06-10 11:31:10|916.8|907.7|916.6|907.5|916.85|907.75|916.6|907.5|7
1654860680000|2022-06-10 11:31:20|916.7|907.6|917.3|908.2|917.3|908.2|916.7|907.6|9
1654860690000|2022-06-10 11:31:30|917.35|908.25|917.4|908.3|917.5|908.4|917.35|908.25|8
1654860700000|2022-06-10 11:31:40|917.45|908.35|917.5|908.4|917.5|908.4|917.4|908.3|4
1654860710000|2022-06-10 11:31:50|917.45|908.35|917.2|908.1|917.45|908.35|917.15|908.05|6
1654860720000|2022-06-10 11:32:00|917.15|908.05|917.3|908.2|917.35|908.25|917.15|908.05|5
1654860730000|2022-06-10 11:32:10|917.25|908.15|917.45|908.35|917.5|908.4|917.25|908.15|8
1654860740000|2022-06-10 11:32:20|917.6|908.5|917.54|908.44|917.75|908.65|917.54|908.44|6
1654860750000|2022-06-10 11:32:30|917.49|908.39|917.49|908.39|917.54|908.44|917.49|908.39|3
1654860760000|2022-06-10 11:32:40|917.45|908.35|917.42|908.32|917.5|908.4|917.27|908.17|10
1654860770000|2022-06-10 11:32:50|917.37|908.27|917.42|908.32|917.42|908.32|917.37|908.27|2
1654860780000|2022-06-10 11:33:00|917.37|908.27|917.47|908.37|917.47|908.37|917.37|908.27|2
1654860790000|2022-06-10 11:33:10|917.42|908.32|917.42|908.32|917.42|908.32|917.42|908.32|1
1654860800000|2022-06-10 11:33:20|917.47|908.37|917.52|908.42|917.52|908.42|917.47|908.37|2
1654860820000|2022-06-10 11:33:40|917.57|908.47|918.4|909.3|918.4|909.3|917.57|908.47|9
1654860830000|2022-06-10 11:33:50|918.3|909.2|918.3|909.2|918.3|909.2|918.3|909.2|1
1654860840000|2022-06-10 11:34:00|918.25|909.15|918.1|909|918.25|909.15|918.1|909|4
1654860850000|2022-06-10 11:34:10|918.05|908.95|918|908.9|918.05|908.95|918|908.9|2
1654860860000|2022-06-10 11:34:20|918.2|909.1|918.35|909.25|918.35|909.25|918.15|909.05|12
1654860870000|2022-06-10 11:34:30|918.3|909.2|918.15|909.05|918.3|909.2|918.15|909.05|4
1654860880000|2022-06-10 11:34:40|918.1|909|918.1|909|918.15|909.05|918.05|908.95|6
1654860900000|2022-06-10 11:35:00|918.05|908.95|917.95|908.85|918.05|908.95|917.95|908.85|3
1654860910000|2022-06-10 11:35:10|918|908.9|918|908.9|918|908.9|918|908.9|1
1654860920000|2022-06-10 11:35:20|918.15|909.05|918.2|909.1|918.25|909.15|918.15|909.05|3
1654860930000|2022-06-10 11:35:30|918.15|909.05|918.15|909.05|918.15|909.05|918.15|909.05|1
1654860940000|2022-06-10 11:35:40|918.2|909.1|918.25|909.15|918.5|909.4|918.2|909.1|12
1654860950000|2022-06-10 11:35:50|918.2|909.1|918.55|909.45|918.55|909.45|918.2|909.1|9
1654860960000|2022-06-10 11:36:00|918.45|909.35|918.7|909.6|918.7|909.6|918.4|909.3|9
1654860970000|2022-06-10 11:36:10|918.6|909.5|920.15|911.05|920.15|911.05|918.5|909.4|26
1654860980000|2022-06-10 11:36:20|920.2|911.1|919.19|910.09|920.2|911.1|919.19|910.09|15
1654860990000|2022-06-10 11:36:30|919.29|910.19|919.3|910.2|919.3|910.2|919.29|910.19|2
1654861000000|2022-06-10 11:36:40|919.25|910.15|919.3|910.2|919.3|910.2|919.2|910.1|3
1654861010000|2022-06-10 11:36:50|919.4|910.3|919.35|910.25|919.4|910.3|919.35|910.25|2
1654861020000|2022-06-10 11:37:00|919.4|910.3|919.25|910.15|919.4|910.3|919.25|910.15|3
1654861030000|2022-06-10 11:37:10|919.05|909.95|919.05|909.95|919.05|909.95|918.85|909.75|7
1654861040000|2022-06-10 11:37:20|919|909.9|918.9|909.8|919|909.9|918.9|909.8|3
1654861060000|2022-06-10 11:37:40|919.1|910|919.21|910.11|919.21|910.11|919.05|909.95|6
1654861070000|2022-06-10 11:37:50|919.16|910.06|919.17|910.07|919.22|910.12|919.12|910.02|5
1654861080000|2022-06-10 11:38:00|919.12|910.02|919.1|910|919.22|910.12|919.1|910|5
1654861090000|2022-06-10 11:38:10|919.15|910.05|919.2|910.1|919.2|910.1|919.15|910.05|2
1654861100000|2022-06-10 11:38:20|919.15|910.05|918.88|909.78|919.15|910.05|918.88|909.78|3
1654861110000|2022-06-10 11:38:30|918.94|909.84|918.88|909.78|918.94|909.84|918.88|909.78|2
1654861120000|2022-06-10 11:38:40|918.75|909.65|918.35|909.25|918.75|909.65|918.35|909.25|4
1654861130000|2022-06-10 11:38:50|918.25|909.15|918.25|909.15|918.25|909.15|918.25|909.15|1
1654861140000|2022-06-10 11:39:00|918.35|909.25|918.4|909.3|918.4|909.3|918.35|909.25|2
1654861150000|2022-06-10 11:39:10|918.39|909.29|918.39|909.29|918.39|909.29|918.39|909.29|1
1654861160000|2022-06-10 11:39:20|918.52|909.42|918.93|909.83|918.93|909.83|918.52|909.42|2
1654861170000|2022-06-10 11:39:30|918.97|909.87|918.95|909.85|918.97|909.87|918.85|909.75|5
1654861180000|2022-06-10 11:39:40|918.89|909.79|918.89|909.79|918.89|909.79|918.89|909.79|1
1654861200000|2022-06-10 11:40:00|919.04|909.94|918.94|909.84|919.04|909.94|918.94|909.84|2
1654861210000|2022-06-10 11:40:10|919.02|909.92|918.9|909.8|919.02|909.92|918.89|909.79|5
1654861220000|2022-06-10 11:40:20|918.89|909.79|918.97|909.87|918.97|909.87|918.89|909.79|2
1654861230000|2022-06-10 11:40:30|919.02|909.92|919.02|909.92|919.02|909.92|918.97|909.87|3
1654861250000|2022-06-10 11:40:50|919.17|910.07|919.28|910.18|919.32|910.22|919.17|910.07|4
1654861260000|2022-06-10 11:41:00|919.27|910.17|919.22|910.12|919.27|910.17|919.22|910.12|2
1654861270000|2022-06-10 11:41:10|919.27|910.17|919.6|910.5|919.6|910.5|919.27|910.17|4
1654861280000|2022-06-10 11:41:20|919.55|910.45|919.65|910.55|919.7|910.6|919.5|910.4|5
1654861290000|2022-06-10 11:41:30|919.7|910.6|919.7|910.6|919.7|910.6|919.7|910.6|1
1654861300000|2022-06-10 11:41:40|919.55|910.45|919.6|910.5|919.65|910.55|919.55|910.45|5
1654861310000|2022-06-10 11:41:50|919.65|910.55|919.65|910.55|919.65|910.55|919.65|910.55|1
1654861320000|2022-06-10 11:42:00|919.7|910.6|919.5|910.4|919.7|910.6|919.5|910.4|4
1654861340000|2022-06-10 11:42:20|919.33|910.23|919.28|910.18|919.33|910.23|919.28|910.18|2
1654861350000|2022-06-10 11:42:30|919.21|910.11|919.21|910.11|919.21|910.11|919.21|910.11|1
1654861370000|2022-06-10 11:42:50|919.28|910.18|920.2|911.1|920.4|911.3|919.28|910.18|8
1654861380000|2022-06-10 11:43:00|920.3|911.2|920.35|911.25|920.4|911.3|920.3|911.2|6
1654861390000|2022-06-10 11:43:10|920.3|911.2|920.25|911.15|920.3|911.2|920.25|911.15|2
1654861400000|2022-06-10 11:43:20|920|910.9|919.3|910.2|920|910.9|919.3|910.2|5
1654861410000|2022-06-10 11:43:30|919.21|910.11|919.21|910.11|919.21|910.11|919.21|910.11|1
1654861420000|2022-06-10 11:43:40|919.27|910.17|919.28|910.18|919.28|910.18|919.27|910.17|2
1654861430000|2022-06-10 11:43:50|919.21|910.11|919.21|910.11|919.21|910.11|919.21|910.11|1
1654861440000|2022-06-10 11:44:00|919.02|909.92|918.48|909.38|919.02|909.92|918.48|909.38|4
1654861450000|2022-06-10 11:44:10|918.59|909.49|919.23|910.13|919.23|910.13|918.59|909.49|6
1654861460000|2022-06-10 11:44:20|919.18|910.08|919.05|909.95|919.18|910.08|919.05|909.95|2
1654861470000|2022-06-10 11:44:30|919|909.9|918.97|909.87|919.01|909.91|918.95|909.85|4
1654861480000|2022-06-10 11:44:40|918.91|909.81|918.91|909.81|918.93|909.83|918.91|909.81|3
1654861490000|2022-06-10 11:44:50|918.9|909.8|918.75|909.65|918.93|909.83|918.75|909.65|5
1654861500000|2022-06-10 11:45:00|918.82|909.72|918.82|909.72|918.82|909.72|918.82|909.72|1
1654861520000|2022-06-10 11:45:20|918.84|909.74|918.8|909.7|918.84|909.74|918.7|909.6|3
1654861570000|2022-06-10 11:46:10|918.7|909.6|918.7|909.6|918.7|909.6|918.65|909.55|3
1654861580000|2022-06-10 11:46:20|918.8|909.7|918.92|909.82|918.93|909.83|918.8|909.7|5
1654861590000|2022-06-10 11:46:30|918.87|909.77|918.75|909.65|918.92|909.82|918.75|909.65|6
1654861600000|2022-06-10 11:46:40|918.7|909.6|918.65|909.55|918.7|909.6|918.65|909.55|3
1654861610000|2022-06-10 11:46:50|918.57|909.47|918.57|909.47|918.57|909.47|918.57|909.47|1
1654861620000|2022-06-10 11:47:00|918.34|909.24|917.89|908.79|918.34|909.24|917.83|908.73|9
1654861630000|2022-06-10 11:47:10|917.85|908.75|917.99|908.89|918|908.9|917.85|908.75|5
1654861640000|2022-06-10 11:47:20|917.94|908.84|917.83|908.73|917.94|908.84|917.83|908.73|4
1654861650000|2022-06-10 11:47:30|917.84|908.74|917.86|908.76|917.88|908.78|917.84|908.74|3
1654861660000|2022-06-10 11:47:40|917.88|908.78|917.62|908.52|917.88|908.78|917.62|908.52|10
1654861670000|2022-06-10 11:47:50|917.55|908.45|917.45|908.35|917.55|908.45|917.45|908.35|3
1654861680000|2022-06-10 11:48:00|917.5|908.4|917.55|908.45|917.55|908.45|917.5|908.4|2
1654861690000|2022-06-10 11:48:10|917.66|908.56|917.57|908.47|917.68|908.58|917.57|908.47|11
1654861700000|2022-06-10 11:48:20|917.58|908.48|917.6|908.5|917.65|908.55|917.58|908.48|3
1654861710000|2022-06-10 11:48:30|917.57|908.47|917.5|908.4|917.57|908.47|917.5|908.4|7
1654861730000|2022-06-10 11:48:50|917.46|908.36|917.54|908.44|917.57|908.47|917.45|908.35|9
1654861750000|2022-06-10 11:49:10|917.55|908.45|917.57|908.47|917.57|908.47|917.54|908.44|4
1654861760000|2022-06-10 11:49:20|917.6|908.5|918.12|909.02|918.12|909.02|917.6|908.5|10
1654861770000|2022-06-10 11:49:30|918|908.9|917.92|908.82|918.05|908.95|917.92|908.82|6
1654861780000|2022-06-10 11:49:40|917.84|908.74|917.94|908.84|918.07|908.97|917.84|908.74|10
1654861790000|2022-06-10 11:49:50|918.09|908.99|918.47|909.37|918.47|909.37|918.09|908.99|5
1654861800000|2022-06-10 11:50:00|918.4|909.3|918.14|909.04|918.4|909.3|918.14|909.04|3
1654861810000|2022-06-10 11:50:10|918.19|909.09|918.95|909.85|919.15|910.05|918.19|909.09|6
1654861820000|2022-06-10 11:50:20|918.91|909.81|918.79|909.69|918.91|909.81|918.79|909.69|3
1654861840000|2022-06-10 11:50:40|918.89|909.79|918.75|909.65|918.89|909.79|918.75|909.65|6
1654861850000|2022-06-10 11:50:50|918.84|909.74|918.89|909.79|918.94|909.84|918.84|909.74|3
1654861860000|2022-06-10 11:51:00|918.84|909.74|918.63|909.53|918.84|909.74|918.63|909.53|4
1654861870000|2022-06-10 11:51:10|918.51|909.41|918.51|909.41|918.51|909.41|918.51|909.41|1
1654861940000|2022-06-10 11:52:20|918.47|909.37|918.44|909.34|918.47|909.37|918.44|909.34|2
1654861970000|2022-06-10 11:52:50|918.48|909.38|918.51|909.41|918.51|909.41|918.48|909.38|2
1654861980000|2022-06-10 11:53:00|918.53|909.43|918.52|909.42|918.53|909.43|918.52|909.42|2
1654861990000|2022-06-10 11:53:10|918.51|909.41|918.51|909.41|918.51|909.41|918.51|909.41|1
1654862020000|2022-06-10 11:53:40|918.45|909.35|918.44|909.34|918.45|909.35|918.44|909.34|2
1654862030000|2022-06-10 11:53:50|917.72|908.62|917.98|908.88|918.05|908.95|917.6|908.5|12
1654862040000|2022-06-10 11:54:00|918|908.9|918.1|909|918.2|909.1|918|908.9|10
1654862050000|2022-06-10 11:54:10|918.04|908.94|917.84|908.74|918.04|908.94|917.76|908.66|11
1654862060000|2022-06-10 11:54:20|917.96|908.86|917.9|908.8|917.96|908.86|917.89|908.79|3
1654862070000|2022-06-10 11:54:30|917.89|908.79|917.89|908.79|917.89|908.79|917.87|908.77|4
1654862080000|2022-06-10 11:54:40|917.87|908.77|917.54|908.44|917.87|908.77|917.53|908.43|9
1654862090000|2022-06-10 11:54:50|917.56|908.46|917.6|908.5|917.61|908.51|917.54|908.44|7
1654862100000|2022-06-10 11:55:00|917.55|908.45|917.39|908.29|917.55|908.45|917.39|908.29|5
1654862110000|2022-06-10 11:55:10|917.44|908.34|917.35|908.25|917.44|908.34|917.33|908.23|4
1654862120000|2022-06-10 11:55:20|917.33|908.23|917.24|908.14|917.33|908.23|917.24|908.14|3
1654862130000|2022-06-10 11:55:30|917.21|908.11|916.68|907.58|917.21|908.11|916.68|907.58|5
1654862140000|2022-06-10 11:55:40|916.4|907.3|916.24|907.14|916.4|907.3|916.24|907.14|3
1654862150000|2022-06-10 11:55:50|916.22|907.12|916.12|907.02|916.22|907.12|916.12|907.02|5
1654862160000|2022-06-10 11:56:00|916.24|907.14|916.31|907.21|916.51|907.41|916.24|907.14|9
1654862170000|2022-06-10 11:56:10|916.32|907.22|916.32|907.22|916.35|907.25|916.31|907.21|5
1654862180000|2022-06-10 11:56:20|916.33|907.23|916.34|907.24|916.46|907.36|916.33|907.23|3
1654862190000|2022-06-10 11:56:30|916.33|907.23|916.3|907.2|916.33|907.23|916.3|907.2|2
1654862200000|2022-06-10 11:56:40|916.28|907.18|916.21|907.11|916.28|907.18|916.21|907.11|4
1654862210000|2022-06-10 11:56:50|916.24|907.14|916.24|907.14|916.24|907.14|916.24|907.14|1
1654862220000|2022-06-10 11:57:00|916.28|907.18|917.04|907.94|917.06|907.96|916.28|907.18|9
1654862230000|2022-06-10 11:57:10|917.07|907.97|917.06|907.96|917.07|907.97|917.06|907.96|2
1654862240000|2022-06-10 11:57:20|917.02|907.92|916.32|907.22|917.02|907.92|916.32|907.22|8
1654862250000|2022-06-10 11:57:30|916.21|907.11|916.76|907.66|916.96|907.86|916.14|907.04|17
1654862260000|2022-06-10 11:57:40|916.71|907.61|916.75|907.65|916.76|907.66|916.71|907.61|4
1654862270000|2022-06-10 11:57:50|916.68|907.58|916.7|907.6|916.7|907.6|916.66|907.56|6
1654862280000|2022-06-10 11:58:00|916.69|907.59|916.24|907.14|916.69|907.59|916.24|907.14|12
1654862290000|2022-06-10 11:58:10|916.41|907.31|916.79|907.69|916.79|907.69|916.39|907.29|11
1654862300000|2022-06-10 11:58:20|916.84|907.74|916.75|907.65|916.84|907.74|916.72|907.62|5
1654862310000|2022-06-10 11:58:30|916.73|907.63|916.23|907.13|916.73|907.63|916.23|907.13|8
1654862320000|2022-06-10 11:58:40|916.24|907.14|916.24|907.14|916.24|907.14|916.23|907.13|3
1654862330000|2022-06-10 11:58:50|916.23|907.13|916.18|907.08|916.23|907.13|916.17|907.07|5
1654862360000|2022-06-10 11:59:20|916.14|907.04|915.56|906.46|916.14|907.04|915.56|906.46|3
1654862370000|2022-06-10 11:59:30|915.49|906.39|915.49|906.39|915.49|906.39|915.49|906.39|1
1654862380000|2022-06-10 11:59:40|915.46|906.36|915.46|906.36|915.46|906.36|915.46|906.36|1
1654862390000|2022-06-10 11:59:50|915.26|906.16|915.46|906.36|915.5|906.4|915.26|906.16|4
1654862400000|2022-06-10 12:00:00|915.55|906.45|915.46|906.36|915.55|906.45|915.46|906.36|5
1654862410000|2022-06-10 12:00:10|915.5|906.4|915.51|906.41|915.51|906.41|915.5|906.4|4
1654862420000|2022-06-10 12:00:20|915.5|906.4|915.48|906.38|915.5|906.4|915.48|906.38|2
1654862450000|2022-06-10 12:00:50|915.51|906.41|915.56|906.46|915.58|906.48|915.51|906.41|3
1654862460000|2022-06-10 12:01:00|915.58|906.48|916.17|907.07|916.21|907.11|915.58|906.48|7
1654862470000|2022-06-10 12:01:10|916.22|907.12|916.45|907.35|916.65|907.55|916.22|907.12|10
1654862480000|2022-06-10 12:01:20|916.5|907.4|916.5|907.4|916.5|907.4|916.5|907.4|1
1654862490000|2022-06-10 12:01:30|916.55|907.45|916.5|907.4|916.55|907.45|916.5|907.4|2
1654862500000|2022-06-10 12:01:40|916.49|907.39|916.44|907.34|916.49|907.39|916.43|907.33|3
1654862510000|2022-06-10 12:01:50|916.4|907.3|917.35|908.25|917.4|908.3|916.4|907.3|14
1654862520000|2022-06-10 12:02:00|917.33|908.23|917.33|908.23|917.48|908.38|917.15|908.05|22
1654862530000|2022-06-10 12:02:10|917.23|908.13|917.05|907.95|917.23|908.13|917.05|907.95|6
1654862540000|2022-06-10 12:02:20|917|907.9|916.7|907.6|917|907.9|916.7|907.6|4
1654862550000|2022-06-10 12:02:30|916.63|907.53|916.35|907.25|916.63|907.53|916.35|907.25|4
1654862560000|2022-06-10 12:02:40|916.24|907.14|915.99|906.89|916.24|907.14|915.96|906.86|11
1654862570000|2022-06-10 12:02:50|916|906.9|916.11|907.01|916.34|907.24|916|906.9|10
1654862580000|2022-06-10 12:03:00|916.09|906.99|915.61|906.51|916.09|906.99|915.61|906.51|11
1654862590000|2022-06-10 12:03:10|915.52|906.42|915.34|906.24|915.52|906.42|915.34|906.24|4
1654862600000|2022-06-10 12:03:20|915.33|906.23|915.01|905.91|915.36|906.26|914.94|905.84|15
1654862610000|2022-06-10 12:03:30|915.02|905.92|915.02|905.92|915.02|905.92|915.02|905.92|1
1654862620000|2022-06-10 12:03:40|915.06|905.96|915.06|905.96|915.06|905.96|915.06|905.96|1
1654862630000|2022-06-10 12:03:50|915.1|906|915.06|905.96|915.25|906.15|915.06|905.96|10
1654862640000|2022-06-10 12:04:00|915.01|905.91|914.91|905.81|915.01|905.91|914.86|905.76|8
1654862650000|2022-06-10 12:04:10|914.92|905.82|915.21|906.11|915.21|906.11|914.92|905.82|10
1654862660000|2022-06-10 12:04:20|915.18|906.08|915.06|905.96|915.18|906.08|915.06|905.96|4
1654862690000|2022-06-10 12:04:50|915.1|906|915.15|906.05|915.2|906.1|915.1|906|5
1654862700000|2022-06-10 12:05:00|915.18|906.08|915.69|906.59|915.69|906.59|915.17|906.07|12
1654862710000|2022-06-10 12:05:10|915.64|906.54|916.19|907.09|916.19|907.09|915.64|906.54|11
1654862720000|2022-06-10 12:05:20|916.22|907.12|916.28|907.18|916.4|907.3|916.2|907.1|13
1654862730000|2022-06-10 12:05:30|916.33|907.23|916.33|907.23|916.39|907.29|916.23|907.13|7
1654862740000|2022-06-10 12:05:40|916.34|907.24|916.41|907.31|916.41|907.31|916.34|907.24|14
1654862750000|2022-06-10 12:05:50|916.42|907.32|916.78|907.68|916.78|907.68|916.42|907.32|7
1654862760000|2022-06-10 12:06:00|916.73|907.63|916.49|907.39|916.73|907.63|916.36|907.26|13
1654862770000|2022-06-10 12:06:10|916.51|907.41|916.57|907.47|916.57|907.47|916.51|907.41|5
1654862780000|2022-06-10 12:06:20|916.52|907.42|916.48|907.38|916.57|907.47|916.48|907.38|4
1654862790000|2022-06-10 12:06:30|916.5|907.4|916.57|907.47|916.57|907.47|916.5|907.4|4
1654862800000|2022-06-10 12:06:40|916.6|907.5|916.56|907.46|916.6|907.5|916.56|907.46|4
1654862810000|2022-06-10 12:06:50|916.51|907.41|916.59|907.49|916.64|907.54|916.51|907.41|6
1654862820000|2022-06-10 12:07:00|916.64|907.54|916.79|907.69|916.89|907.79|916.64|907.54|7
1654862830000|2022-06-10 12:07:10|917.1|908|917.05|907.95|917.15|908.05|917.05|907.95|4
1654862840000|2022-06-10 12:07:20|917.1|908|916.86|907.76|917.1|908|916.84|907.74|7
1654862850000|2022-06-10 12:07:30|916.91|907.81|916.91|907.81|917.01|907.91|916.86|907.76|8
1654862860000|2022-06-10 12:07:40|916.96|907.86|916.96|907.86|917.01|907.91|916.96|907.86|5
1654862870000|2022-06-10 12:07:50|917.2|908.1|917.3|908.2|917.3|908.2|917.1|908|4
1654862880000|2022-06-10 12:08:00|917.25|908.15|917.2|908.1|917.35|908.25|917.2|908.1|7
1654862890000|2022-06-10 12:08:10|917.03|907.93|917.03|907.93|917.03|907.93|917.03|907.93|1
1654862900000|2022-06-10 12:08:20|916.95|907.85|916.97|907.87|916.97|907.87|916.85|907.75|5
1654862910000|2022-06-10 12:08:30|916.99|907.89|917.24|908.14|917.33|908.23|916.99|907.89|13
1654862920000|2022-06-10 12:08:40|917.29|908.19|917.49|908.39|917.49|908.39|917.14|908.04|5
1654862930000|2022-06-10 12:08:50|917.44|908.34|918.15|909.05|918.3|909.2|917.44|908.34|9
1654862940000|2022-06-10 12:09:00|918.1|909|918.15|909.05|918.15|909.05|918.1|909|2
1654862950000|2022-06-10 12:09:10|918.25|909.15|918.1|909|918.35|909.25|918.1|909|7
1654862960000|2022-06-10 12:09:20|918.2|909.1|918.3|909.2|918.3|909.2|918.15|909.05|4
1654862970000|2022-06-10 12:09:30|918.25|909.15|918.2|909.1|918.25|909.15|918.2|909.1|2
1654862980000|2022-06-10 12:09:40|918.1|909|918.05|908.95|918.1|909|918.05|908.95|2
1654862990000|2022-06-10 12:09:50|917.76|908.66|917.81|908.71|917.81|908.71|917.76|908.66|2
1654863010000|2022-06-10 12:10:10|917.91|908.81|917.86|908.76|917.91|908.81|917.86|908.76|2
1654863020000|2022-06-10 12:10:20|917.81|908.71|917.61|908.51|917.81|908.71|917.53|908.43|5
1654863030000|2022-06-10 12:10:30|917.71|908.61|917.92|908.82|918.02|908.92|917.71|908.61|4
1654863040000|2022-06-10 12:10:40|917.82|908.72|917.51|908.41|917.82|908.72|917.51|908.41|6
1654863050000|2022-06-10 12:10:50|917.52|908.42|917.51|908.41|917.52|908.42|917.51|908.41|6
1654863060000|2022-06-10 12:11:00|917.52|908.42|917.7|908.6|917.7|908.6|917.52|908.42|4
1654863070000|2022-06-10 12:11:10|917.75|908.65|917.75|908.65|917.75|908.65|917.75|908.65|1
1654863080000|2022-06-10 12:11:20|917.85|908.75|918|908.9|918|908.9|917.85|908.75|2
1654863100000|2022-06-10 12:11:40|918.05|908.95|918.05|908.95|918.05|908.95|918.05|908.95|1
1654863110000|2022-06-10 12:11:50|918.15|909.05|918.15|909.05|918.15|909.05|918.15|909.05|1
1654863120000|2022-06-10 12:12:00|918.1|909|918.3|909.2|918.3|909.2|918.05|908.95|8
1654863130000|2022-06-10 12:12:10|918.25|909.15|918.25|909.15|918.35|909.25|918.25|909.15|3
1654863140000|2022-06-10 12:12:20|918.2|909.1|918.05|908.95|918.2|909.1|918.05|908.95|3
1654863150000|2022-06-10 12:12:30|918|908.9|918|908.9|918|908.9|918|908.9|1
1654863170000|2022-06-10 12:12:50|918.05|908.95|918|908.9|918.05|908.95|918|908.9|2
1654863180000|2022-06-10 12:13:00|917.86|908.76|917.96|908.86|917.96|908.86|917.86|908.76|3
1654863190000|2022-06-10 12:13:10|917.95|908.85|917.95|908.85|917.95|908.85|917.95|908.85|1
1654863200000|2022-06-10 12:13:20|917.9|908.8|917.95|908.85|917.95|908.85|917.85|908.75|4
1654863210000|2022-06-10 12:13:30|918|908.9|918.25|909.15|918.25|909.15|918|908.9|4
1654863220000|2022-06-10 12:13:40|918.2|909.1|918.15|909.05|918.2|909.1|918.15|909.05|2
1654863230000|2022-06-10 12:13:50|918.25|909.15|918.25|909.15|918.25|909.15|918.25|909.15|1
1654863240000|2022-06-10 12:14:00|918.3|909.2|918.3|909.2|918.3|909.2|918.25|909.15|5
1654863250000|2022-06-10 12:14:10|918.25|909.15|918.55|909.45|918.55|909.45|918.25|909.15|4
1654863260000|2022-06-10 12:14:20|918.5|909.4|918.45|909.35|918.5|909.4|918.45|909.35|2
1654863270000|2022-06-10 12:14:30|918.55|909.45|919.15|910.05|919.25|910.15|918.55|909.45|14
1654863280000|2022-06-10 12:14:40|919.2|910.1|919.05|909.95|919.2|910.1|919.05|909.95|3
1654863290000|2022-06-10 12:14:50|919|909.9|918.55|909.45|919|909.9|918.5|909.4|4
1654863300000|2022-06-10 12:15:00|918.65|909.55|918.95|909.85|918.95|909.85|918.65|909.55|3
1654863310000|2022-06-10 12:15:10|918.83|909.73|918.55|909.45|918.83|909.73|918.55|909.45|5
1654863320000|2022-06-10 12:15:20|918.5|909.4|918.5|909.4|918.5|909.4|918.5|909.4|1
1654863340000|2022-06-10 12:15:40|918.45|909.35|918.45|909.35|918.45|909.35|918.45|909.35|1
1654863360000|2022-06-10 12:16:00|918.5|909.4|918.55|909.45|918.6|909.5|918.5|909.4|3
1654863370000|2022-06-10 12:16:10|918.37|909.27|918.38|909.28|918.38|909.28|918.36|909.26|4
1654863380000|2022-06-10 12:16:20|918.37|909.27|918.33|909.23|918.38|909.28|918.3|909.2|5
1654863390000|2022-06-10 12:16:30|918.29|909.19|918.27|909.17|918.33|909.23|918.27|909.17|3
1654863400000|2022-06-10 12:16:40|918.26|909.16|918.28|909.18|918.28|909.18|918.24|909.14|3
1654863410000|2022-06-10 12:16:50|918.21|909.11|918.21|909.11|918.21|909.11|918.21|909.11|1
1654863420000|2022-06-10 12:17:00|918.33|909.23|918.57|909.47|918.57|909.47|918.33|909.23|5
1654863430000|2022-06-10 12:17:10|918.56|909.46|919.09|909.99|919.09|909.99|918.55|909.45|9
1654863440000|2022-06-10 12:17:20|919.11|910.01|918.7|909.6|919.11|910.01|918.7|909.6|4
1654863450000|2022-06-10 12:17:30|918.65|909.55|918.33|909.23|918.65|909.55|918.33|909.23|6
1654863460000|2022-06-10 12:17:40|918.38|909.28|918.57|909.47|918.57|909.47|918.38|909.28|4
1654863470000|2022-06-10 12:17:50|918.58|909.48|918.78|909.68|918.78|909.68|918.58|909.48|3
1654863480000|2022-06-10 12:18:00|918.88|909.78|919.25|910.15|919.25|910.15|918.83|909.73|5
1654863500000|2022-06-10 12:18:20|919.1|910|919.1|910|919.1|910|919.1|910|1
1654863510000|2022-06-10 12:18:30|918.75|909.65|918.75|909.65|918.8|909.7|918.65|909.55|11
1654863520000|2022-06-10 12:18:40|918.8|909.7|918.76|909.66|919|909.9|918.76|909.66|8
1654863530000|2022-06-10 12:18:50|918.85|909.75|918.8|909.7|918.85|909.75|918.8|909.7|2
1654863540000|2022-06-10 12:19:00|918.75|909.65|919.05|909.95|919.1|910|918.75|909.65|9
1654863550000|2022-06-10 12:19:10|918.99|909.89|919.15|910.05|919.2|910.1|918.68|909.58|10
1654863560000|2022-06-10 12:19:20|919.1|910|918.82|909.72|919.1|910|918.82|909.72|9
1654863570000|2022-06-10 12:19:30|918.73|909.63|918.81|909.71|918.87|909.77|918.56|909.46|12
1654863580000|2022-06-10 12:19:40|919.16|910.06|919.24|910.14|919.25|910.15|919.16|910.06|8
1654863590000|2022-06-10 12:19:50|919.19|910.09|919.19|910.09|919.19|910.09|919.19|910.09|1
1654863610000|2022-06-10 12:20:10|919.29|910.19|919.44|910.34|919.49|910.39|919.29|910.19|3
1654863620000|2022-06-10 12:20:20|919.49|910.39|919.85|910.75|920.2|911.1|919.49|910.39|13
1654863630000|2022-06-10 12:20:30|919.95|910.85|920.15|911.05|920.25|911.15|919.85|910.75|11
1654863640000|2022-06-10 12:20:40|920.1|911|920.2|911.1|920.25|911.15|919.85|910.75|13
1654863650000|2022-06-10 12:20:50|920.15|911.05|920.2|911.1|920.2|911.1|920.15|911.05|4
1654863660000|2022-06-10 12:21:00|920.15|911.05|920.15|911.05|920.2|911.1|920.1|911|5
1654863670000|2022-06-10 12:21:10|920.1|911|920.05|910.95|920.1|911|920|910.9|5
1654863680000|2022-06-10 12:21:20|920|910.9|919.76|910.66|920.1|911|919.76|910.66|9
1654863690000|2022-06-10 12:21:30|919.86|910.76|919.81|910.71|919.91|910.81|919.81|910.71|6
1654863700000|2022-06-10 12:21:40|919.75|910.65|919.38|910.28|919.75|910.65|919.38|910.28|4
1654863710000|2022-06-10 12:21:50|919.46|910.36|919.8|910.7|919.9|910.8|919.39|910.29|12
1654863720000|2022-06-10 12:22:00|919.85|910.75|920.3|911.2|920.3|911.2|919.85|910.75|7
1654863730000|2022-06-10 12:22:10|920.25|911.15|921.4|912.3|921.8|912.7|920.25|911.15|19
1654863740000|2022-06-10 12:22:20|921.45|912.35|921.45|912.35|921.65|912.55|921.4|912.3|18
1654863750000|2022-06-10 12:22:30|921.5|912.4|921.4|912.3|921.6|912.5|921.4|912.3|10
1654863760000|2022-06-10 12:22:40|921.55|912.45|921.65|912.55|921.7|912.6|921.4|912.3|9
1654863770000|2022-06-10 12:22:50|921.6|912.5|921.6|912.5|921.65|912.55|921.5|912.4|9
1654863780000|2022-06-10 12:23:00|921.55|912.45|921.55|912.45|921.55|912.45|921.3|912.2|14
1654863790000|2022-06-10 12:23:10|921.5|912.4|921.55|912.45|921.55|912.45|921.45|912.35|6
1654863800000|2022-06-10 12:23:20|921.6|912.5|921.55|912.45|921.6|912.5|921.55|912.45|2
1654863810000|2022-06-10 12:23:30|921.6|912.5|921.75|912.65|921.75|912.65|921.6|912.5|2
1654863820000|2022-06-10 12:23:40|921.7|912.6|921.55|912.45|921.7|912.6|921.55|912.45|8
1654863830000|2022-06-10 12:23:50|921.45|912.35|921.55|912.45|921.55|912.45|921.45|912.35|3
1654863840000|2022-06-10 12:24:00|921.6|912.5|921.55|912.45|921.6|912.5|921.55|912.45|2
1654863850000|2022-06-10 12:24:10|921.7|912.6|921.65|912.55|921.85|912.75|921.6|912.5|8
1654863860000|2022-06-10 12:24:20|921.7|912.6|921.8|912.7|921.8|912.7|921.7|912.6|2
1654863880000|2022-06-10 12:24:40|922.3|913.2|922.45|913.35|922.5|913.4|922.25|913.15|9
1654863890000|2022-06-10 12:24:50|922.4|913.3|922.5|913.4|922.55|913.45|922.4|913.3|7
1654863900000|2022-06-10 12:25:00|922.55|913.45|923.65|914.55|923.65|914.55|922.55|913.45|12
1654863910000|2022-06-10 12:25:10|923.6|914.5|923.35|914.25|923.7|914.6|923.25|914.15|14
1654863920000|2022-06-10 12:25:20|923.3|914.2|923.25|914.15|923.35|914.25|923.25|914.15|12
1654863930000|2022-06-10 12:25:30|923.2|914.1|922.4|913.3|923.2|914.1|922.35|913.25|17
1654863940000|2022-06-10 12:25:40|922.35|913.25|922.56|913.46|922.56|913.46|922.25|913.15|11
1654863950000|2022-06-10 12:25:50|922.55|913.45|923.25|914.15|923.25|914.15|922.55|913.45|13
1654863960000|2022-06-10 12:26:00|923.2|914.1|923.15|914.05|923.2|914.1|923.1|914|4
1654863970000|2022-06-10 12:26:10|923.1|914|923.05|913.95|923.15|914.05|922.75|913.65|12
1654863990000|2022-06-10 12:26:30|922.94|913.84|922.73|913.63|923.01|913.91|922.73|913.63|7
1654864000000|2022-06-10 12:26:40|921.85|912.75|921.71|912.61|921.85|912.75|921.71|912.61|5
1654864010000|2022-06-10 12:26:50|921.7|912.6|921.55|912.45|921.7|912.6|921.51|912.41|9
1654864020000|2022-06-10 12:27:00|921.6|912.5|921.94|912.84|922|912.9|921.6|912.5|13
1654864030000|2022-06-10 12:27:10|921.85|912.75|921.36|912.26|921.85|912.75|921.36|912.26|7
1654864040000|2022-06-10 12:27:20|921.31|912.21|921.35|912.25|921.35|912.25|921.31|912.21|2
1654864050000|2022-06-10 12:27:30|921.3|912.2|921.19|912.09|921.3|912.2|921.19|912.09|2
1654864060000|2022-06-10 12:27:40|921.09|911.99|921.04|911.94|921.09|911.99|921.04|911.94|2
1654864070000|2022-06-10 12:27:50|921.24|912.14|921.52|912.42|921.54|912.44|921.19|912.09|10
1654864080000|2022-06-10 12:28:00|921.56|912.46|921.37|912.27|921.56|912.46|921.34|912.24|11
1654864090000|2022-06-10 12:28:10|921.38|912.28|921.47|912.37|921.47|912.37|921.38|912.28|11
1654864100000|2022-06-10 12:28:20|921.46|912.36|921.64|912.54|921.64|912.54|921.38|912.28|11
1654864110000|2022-06-10 12:28:30|921.67|912.57|921.75|912.65|921.87|912.77|921.64|912.54|21
1654864120000|2022-06-10 12:28:40|921.68|912.58|921.67|912.57|921.72|912.62|921.62|912.52|7
1654864130000|2022-06-10 12:28:50|921.66|912.56|921.62|912.52|921.67|912.57|921.62|912.52|7
1654864140000|2022-06-10 12:29:00|921.65|912.55|921.69|912.59|921.69|912.59|921.62|912.52|6
1654864150000|2022-06-10 12:29:10|921.62|912.52|921.14|912.04|921.67|912.57|921.14|912.04|15
1654864160000|2022-06-10 12:29:20|921.15|912.05|921.13|912.03|921.2|912.1|921.05|911.95|17
1654864170000|2022-06-10 12:29:30|921.06|911.96|921.07|911.97|921.1|912|921.06|911.96|6
1654864180000|2022-06-10 12:29:40|921.06|911.96|921.13|912.03|921.13|912.03|921.05|911.95|6
1654864190000|2022-06-10 12:29:50|921.18|912.08|920.69|911.59|921.18|912.08|920.67|911.57|17
1654864200000|2022-06-10 12:30:00|920.62|911.52|916.78|907.68|920.63|911.53|916.78|907.68|37
1654864210000|2022-06-10 12:30:10|916.38|907.28|910.63|901.53|916.38|907.28|910.13|901.03|39
1654864220000|2022-06-10 12:30:20|910.4|901.3|911.11|902.01|911.31|902.21|907.42|898.32|39
1654864230000|2022-06-10 12:30:30|910.89|901.79|913.45|904.35|913.47|904.37|910.4|901.3|40
1654864240000|2022-06-10 12:30:40|913.54|904.44|911.61|902.51|913.54|904.44|910.57|901.47|39
1654864250000|2022-06-10 12:30:50|911.42|902.32|907.34|898.24|911.46|902.36|907.34|898.24|38
1654864260000|2022-06-10 12:31:00|907.18|898.08|906.28|897.18|907.38|898.28|906.06|896.96|38
1654864270000|2022-06-10 12:31:10|906.42|897.32|909.31|900.21|909.84|900.74|906.23|897.13|39
1654864280000|2022-06-10 12:31:20|908.88|899.78|907.08|897.98|911.26|902.16|907.08|897.98|39
1654864290000|2022-06-10 12:31:30|907.09|897.99|906.58|897.48|908.2|899.1|906.46|897.36|40
1654864300000|2022-06-10 12:31:40|906.46|897.36|905.64|896.54|907.02|897.92|905.64|896.54|38
1654864310000|2022-06-10 12:31:50|905.61|896.51|903.08|893.98|906.3|897.2|903.08|893.98|35
1654864320000|2022-06-10 12:32:00|903.06|893.96|901.96|892.86|903.4|894.3|901.91|892.81|38
1654864330000|2022-06-10 12:32:10|902.13|893.03|902.4|893.3|903.44|894.34|901.91|892.81|39
1654864340000|2022-06-10 12:32:20|902.35|893.25|900.9|891.8|903.15|894.05|900.64|891.54|39
1654864350000|2022-06-10 12:32:30|900.99|891.89|898.38|889.28|900.99|891.89|898.38|889.28|34
1654864360000|2022-06-10 12:32:40|898.31|889.21|896.64|887.54|898.42|889.32|896.64|887.54|34
1654864370000|2022-06-10 12:32:50|896.41|887.31|893.07|883.97|896.41|887.31|893.07|883.97|37
1654864380000|2022-06-10 12:33:00|893.06|883.96|888.98|879.88|893.06|883.96|888.98|879.88|35
1654864390000|2022-06-10 12:33:10|888.7|879.6|887.02|877.92|888.8|879.7|887.02|877.92|39
1654864400000|2022-06-10 12:33:20|887.01|877.91|880.73|871.63|887.01|877.91|880.69|871.59|36
1654864410000|2022-06-10 12:33:30|880.74|871.64|886.52|877.42|886.52|877.42|880.73|871.63|38
1654864420000|2022-06-10 12:33:40|886.31|877.21|891.99|882.89|891.99|882.89|886.31|877.21|39
1654864430000|2022-06-10 12:33:50|892.08|882.98|889.47|880.37|892.78|883.68|889.32|880.22|40
1654864440000|2022-06-10 12:34:00|889.24|880.14|888.82|879.72|891.75|882.65|888.63|879.53|39
1654864450000|2022-06-10 12:34:10|888.81|879.71|890.56|881.46|893|883.9|888.79|879.69|38
1654864460000|2022-06-10 12:34:20|890.65|881.55|889.77|880.67|891.28|882.18|889.7|880.6|41
1654864470000|2022-06-10 12:34:30|889.81|880.71|893.32|884.22|893.32|884.22|889.47|880.37|37
1654864480000|2022-06-10 12:34:40|893.25|884.15|893.96|884.86|893.96|884.86|892.27|883.17|34
1654864490000|2022-06-10 12:34:50|894.21|885.11|890.98|881.88|894.21|885.11|890.7|881.6|40
1654864500000|2022-06-10 12:35:00|890.89|881.79|890|880.9|891.45|882.35|889.8|880.7|37
1654864510000|2022-06-10 12:35:10|890.12|881.02|894.73|885.63|894.73|885.63|890.07|880.97|37
1654864520000|2022-06-10 12:35:20|894.8|885.7|896.68|887.58|897.46|888.36|894.8|885.7|36
1654864530000|2022-06-10 12:35:30|896.66|887.56|896.95|887.85|896.95|887.85|895.43|886.33|37
1654864540000|2022-06-10 12:35:40|896.96|887.86|896.01|886.91|897.89|888.79|895.88|886.78|38
1654864550000|2022-06-10 12:35:50|896|886.9|897.23|888.13|897.58|888.48|896|886.9|34
1654864560000|2022-06-10 12:36:00|897.25|888.15|896.59|887.49|898.16|889.06|896.59|887.49|39
1654864570000|2022-06-10 12:36:10|896.47|887.37|899.13|890.03|899.13|890.03|896.31|887.21|39
1654864580000|2022-06-10 12:36:20|899.18|890.08|899.35|890.25|899.47|890.37|898.84|889.74|36
1654864590000|2022-06-10 12:36:30|899.5|890.4|899.23|890.13|899.88|890.78|898.95|889.85|37
1654864600000|2022-06-10 12:36:40|899.3|890.2|899.18|890.08|899.3|890.2|898.08|888.98|37
1654864610000|2022-06-10 12:36:50|899.09|889.99|898.78|889.68|899.12|890.02|898.78|889.68|32
1654864620000|2022-06-10 12:37:00|898.72|889.62|901.25|892.15|901.25|892.15|898.72|889.62|37
1654864630000|2022-06-10 12:37:10|901.36|892.26|902.4|893.3|902.4|893.3|901.16|892.06|33
1654864640000|2022-06-10 12:37:20|902.41|893.31|905.09|895.99|905.15|896.05|902.41|893.31|38
1654864650000|2022-06-10 12:37:30|904.97|895.87|901.87|892.77|904.97|895.87|901.67|892.57|38
1654864660000|2022-06-10 12:37:40|901.8|892.7|901.62|892.52|901.94|892.84|901.48|892.38|35
1654864670000|2022-06-10 12:37:50|901.65|892.55|901.37|892.27|901.78|892.68|901.37|892.27|35
1654864680000|2022-06-10 12:38:00|901.29|892.19|900.23|891.13|901.29|892.19|900.23|891.13|32
1654864690000|2022-06-10 12:38:10|900.17|891.07|899.86|890.76|900.53|891.43|899.72|890.62|38
1654864700000|2022-06-10 12:38:20|899.8|890.7|899|889.9|899.8|890.7|898.31|889.21|30
1654864710000|2022-06-10 12:38:30|898.81|889.71|899.89|890.79|899.89|890.79|898.42|889.32|34
1654864720000|2022-06-10 12:38:40|899.93|890.83|900.78|891.68|901.01|891.91|899.63|890.53|34
1654864730000|2022-06-10 12:38:50|900.58|891.48|899.41|890.31|901.2|892.1|899.3|890.2|34
1654864740000|2022-06-10 12:39:00|899.42|890.32|901.5|892.4|901.5|892.4|899.42|890.32|36
1654864750000|2022-06-10 12:39:10|901.51|892.41|899.77|890.67|901.51|892.41|899.55|890.45|32
1654864760000|2022-06-10 12:39:20|899.83|890.73|900.33|891.23|900.36|891.26|899.51|890.41|36
1654864770000|2022-06-10 12:39:30|900.39|891.29|899.41|890.31|900.85|891.75|899.29|890.19|35
1654864780000|2022-06-10 12:39:40|899.52|890.42|900.17|891.07|900.17|891.07|898.91|889.81|32
1654864790000|2022-06-10 12:39:50|900.4|891.3|900.88|891.78|900.89|891.79|900.19|891.09|28
1654864800000|2022-06-10 12:40:00|900.85|891.75|900.73|891.63|901.17|892.07|900.7|891.6|32
1654864810000|2022-06-10 12:40:10|900.61|891.51|901.21|892.11|901.21|892.11|900.18|891.08|28
1654864820000|2022-06-10 12:40:20|901.22|892.12|899.74|890.64|901.27|892.17|899.74|890.64|37
1654864830000|2022-06-10 12:40:30|899.65|890.55|899.53|890.43|900.28|891.18|899.07|889.97|34
1654864840000|2022-06-10 12:40:40|899.5|890.4|899.82|890.72|899.82|890.72|898.16|889.06|33
1654864850000|2022-06-10 12:40:50|900|890.9|901.06|891.96|901.27|892.17|899.58|890.48|38
1654864860000|2022-06-10 12:41:00|901.02|891.92|901.53|892.43|902.84|893.74|901.02|891.92|38
1654864870000|2022-06-10 12:41:10|901.49|892.39|901.46|892.36|901.56|892.46|900.94|891.84|37
1654864880000|2022-06-10 12:41:20|901.44|892.34|900.74|891.64|901.44|892.34|900.16|891.06|35
1654864890000|2022-06-10 12:41:30|901|891.9|902.74|893.64|902.74|893.64|900.89|891.79|37
1654864900000|2022-06-10 12:41:40|902.56|893.46|902.65|893.55|902.88|893.78|902.02|892.92|36
1654864910000|2022-06-10 12:41:50|902.64|893.54|903.11|894.01|903.11|894.01|902.59|893.49|26
1654864920000|2022-06-10 12:42:00|903.48|894.38|902.01|892.91|903.56|894.46|901.94|892.84|36
1654864930000|2022-06-10 12:42:10|902.06|892.96|902.93|893.83|903.15|894.05|901.85|892.75|37
1654864940000|2022-06-10 12:42:20|902.78|893.68|902.75|893.65|902.94|893.84|902.41|893.31|33
1654864950000|2022-06-10 12:42:30|902.79|893.69|901.57|892.47|902.87|893.77|901.38|892.28|39
1654864960000|2022-06-10 12:42:40|901.39|892.29|901.35|892.25|901.78|892.68|901.35|892.25|29
1654864970000|2022-06-10 12:42:50|901.34|892.24|901.16|892.06|901.34|892.24|900.92|891.82|35
1654864980000|2022-06-10 12:43:00|901.17|892.07|900.89|891.79|901.17|892.07|900.68|891.58|28
1654864990000|2022-06-10 12:43:10|900.82|891.72|899.48|890.38|900.82|891.72|899.28|890.18|37
1654865000000|2022-06-10 12:43:20|899.53|890.43|899.38|890.28|899.61|890.51|899.31|890.21|32
1654865010000|2022-06-10 12:43:30|899.22|890.12|899.35|890.25|899.5|890.4|899.21|890.11|22
1654865020000|2022-06-10 12:43:40|899.32|890.22|899.64|890.54|900.51|891.41|899.26|890.16|29
1654865030000|2022-06-10 12:43:50|899.75|890.65|899.65|890.55|899.9|890.8|899.65|890.55|11
1654865040000|2022-06-10 12:44:00|899.66|890.56|898.69|889.59|899.66|890.56|898.66|889.56|27
1654865050000|2022-06-10 12:44:10|898.65|889.55|898.65|889.55|898.7|889.6|897.96|888.86|26
1654865060000|2022-06-10 12:44:20|898.48|889.38|898.25|889.15|898.7|889.6|897.77|888.67|24
1654865070000|2022-06-10 12:44:30|898.3|889.2|897.62|888.52|898.85|889.75|897.62|888.52|24
1654865080000|2022-06-10 12:44:40|897.59|888.49|896.71|887.61|897.59|888.49|896.7|887.6|17
1654865090000|2022-06-10 12:44:50|896.72|887.62|896.77|887.67|897.2|888.1|896.72|887.62|29
1654865100000|2022-06-10 12:45:00|896.82|887.72|897.3|888.2|897.3|888.2|895.53|886.43|37
1654865110000|2022-06-10 12:45:10|897.5|888.4|896.51|887.41|898.2|889.1|896.51|887.41|30
1654865120000|2022-06-10 12:45:20|896.47|887.37|896.02|886.92|896.47|887.37|895.81|886.71|29
1654865130000|2022-06-10 12:45:30|896.04|886.94|896.06|886.96|896.21|887.11|895.65|886.55|24
1654865140000|2022-06-10 12:45:40|896.07|886.97|896.37|887.27|896.55|887.45|895.96|886.86|20
1654865150000|2022-06-10 12:45:50|896.44|887.34|897.13|888.03|897.38|888.28|896.44|887.34|18
1654865160000|2022-06-10 12:46:00|897.12|888.02|896.27|887.17|897.2|888.1|896.22|887.12|32
1654865170000|2022-06-10 12:46:10|896.23|887.13|895.83|886.73|896.51|887.41|895.79|886.69|23
1654865180000|2022-06-10 12:46:20|895.75|886.65|895.04|885.94|896.07|886.97|895.04|885.94|23
1654865190000|2022-06-10 12:46:30|894.99|885.89|895.85|886.75|895.85|886.75|894.91|885.81|26
1654865200000|2022-06-10 12:46:40|896.06|886.96|896.1|887|896.55|887.45|895.87|886.77|30
1654865210000|2022-06-10 12:46:50|896.05|886.95|896.93|887.83|896.95|887.85|895.95|886.85|26
1654865220000|2022-06-10 12:47:00|896.97|887.87|897.35|888.25|897.7|888.6|896.97|887.87|19
1654865230000|2022-06-10 12:47:10|897.4|888.3|897.35|888.25|897.6|888.5|897.1|888|16
1654865240000|2022-06-10 12:47:20|897.4|888.3|896.88|887.78|897.7|888.6|896.82|887.72|23
1654865260000|2022-06-10 12:47:40|896.98|887.88|897.13|888.03|897.32|888.22|896.98|887.88|20
1654865270000|2022-06-10 12:47:50|897.09|887.99|897|887.9|897.45|888.35|897|887.9|19
1654865280000|2022-06-10 12:48:00|897.07|887.97|896.88|887.78|897.27|888.17|896.84|887.74|19
1654865290000|2022-06-10 12:48:10|896.46|887.36|897.49|888.39|897.59|888.49|895.91|886.81|26
1654865300000|2022-06-10 12:48:20|897.4|888.3|897.71|888.61|897.77|888.67|897.1|888|22
1654865310000|2022-06-10 12:48:30|897.78|888.68|898.18|889.08|898.33|889.23|897.78|888.68|13
1654865320000|2022-06-10 12:48:40|898.2|889.1|898.54|889.44|898.59|889.49|898.2|889.1|15
1654865330000|2022-06-10 12:48:50|898.55|889.45|898.84|889.74|899.2|890.1|898.55|889.45|12
1654865340000|2022-06-10 12:49:00|898.8|889.7|898.99|889.89|899.33|890.23|898.73|889.63|20
1654865350000|2022-06-10 12:49:10|899.1|890|899.4|890.3|899.4|890.3|899.06|889.96|14
1654865360000|2022-06-10 12:49:20|899.45|890.35|900.15|891.05|900.15|891.05|899.45|890.35|9
1654865370000|2022-06-10 12:49:30|900.3|891.2|900.55|891.45|900.55|891.45|900.15|891.05|11
1654865380000|2022-06-10 12:49:40|900.5|891.4|901.15|892.05|901.2|892.1|900.15|891.05|21
1654865390000|2022-06-10 12:49:50|900.86|891.76|899.41|890.31|900.9|891.8|899.41|890.31|25
1654865400000|2022-06-10 12:50:00|899.39|890.29|899.35|890.25|899.74|890.64|899.3|890.2|18
1654865410000|2022-06-10 12:50:10|899.49|890.39|899.49|890.39|899.63|890.53|899.44|890.34|10
1654865420000|2022-06-10 12:50:20|899.47|890.37|899.25|890.15|899.47|890.37|898.99|889.89|13
1654865430000|2022-06-10 12:50:30|899.2|890.1|898.9|889.8|899.2|890.1|898.85|889.75|11
1654865440000|2022-06-10 12:50:40|898.85|889.75|898.67|889.57|898.85|889.75|898.67|889.57|3
1654865450000|2022-06-10 12:50:50|898.62|889.52|898.36|889.26|898.67|889.57|898.28|889.18|13
1654865460000|2022-06-10 12:51:00|898.33|889.23|897.12|888.02|898.33|889.23|897.12|888.02|12
1654865470000|2022-06-10 12:51:10|897.11|888.01|897.65|888.55|898.07|888.97|896.88|887.78|24
1654865480000|2022-06-10 12:51:20|897.59|888.49|897.21|888.11|897.59|888.49|897.11|888.01|18
1654865490000|2022-06-10 12:51:30|897.3|888.2|897.15|888.05|897.47|888.37|897.13|888.03|20
1654865500000|2022-06-10 12:51:40|897.12|888.02|896.96|887.86|897.22|888.12|896.96|887.86|14
1654865510000|2022-06-10 12:51:50|896.93|887.83|895.93|886.83|896.93|887.83|895.82|886.72|17
1654865520000|2022-06-10 12:52:00|895.91|886.81|894.73|885.63|895.91|886.81|894.73|885.63|14
1654865530000|2022-06-10 12:52:10|894.77|885.67|894.73|885.63|894.77|885.67|894.73|885.63|3
1654865540000|2022-06-10 12:52:20|894.79|885.69|895.25|886.15|895.27|886.17|894.79|885.69|21
1654865550000|2022-06-10 12:52:30|895.34|886.24|894.79|885.69|895.51|886.41|894.79|885.69|25
1654865560000|2022-06-10 12:52:40|894.86|885.76|895.33|886.23|895.33|886.23|894.75|885.65|20
1654865570000|2022-06-10 12:52:50|895.28|886.18|895.03|885.93|895.44|886.34|894.85|885.75|19
1654865580000|2022-06-10 12:53:00|895.02|885.92|894.9|885.8|895.18|886.08|894.86|885.76|24
1654865590000|2022-06-10 12:53:10|894.89|885.79|894.75|885.65|894.89|885.79|894.73|885.63|13
1654865600000|2022-06-10 12:53:20|894.73|885.63|893.74|884.64|894.73|885.63|893.74|884.64|8
1654865610000|2022-06-10 12:53:30|893.7|884.6|894.1|885|894.1|885|892.72|883.62|24
1654865620000|2022-06-10 12:53:40|894.3|885.2|893.04|883.94|894.7|885.6|893.04|883.94|23
1654865630000|2022-06-10 12:53:50|892.99|883.89|892.5|883.4|893.11|884.01|892.5|883.4|20
1654865640000|2022-06-10 12:54:00|892.48|883.38|890.09|880.99|892.48|883.38|890.09|880.99|26
1654865650000|2022-06-10 12:54:10|890.01|880.91|888.46|879.36|890.23|881.13|888.46|879.36|23
1654865660000|2022-06-10 12:54:20|888.27|879.17|891.2|882.1|891.2|882.1|888.26|879.16|35
1654865670000|2022-06-10 12:54:30|891.22|882.12|892.87|883.77|892.87|883.77|891.22|882.12|28
1654865680000|2022-06-10 12:54:40|892.82|883.72|894.16|885.06|894.16|885.06|892.82|883.72|32
1654865690000|2022-06-10 12:54:50|894.17|885.07|892.86|883.76|894.3|885.2|892.43|883.33|33
1654865700000|2022-06-10 12:55:00|892.87|883.77|892.5|883.4|893.2|884.1|892.5|883.4|20
1654865710000|2022-06-10 12:55:10|892.57|883.47|891.23|882.13|892.58|883.48|890.64|881.54|30
1654865720000|2022-06-10 12:55:20|891.4|882.3|892.77|883.67|892.9|883.8|891.4|882.3|28
1654865730000|2022-06-10 12:55:30|892.85|883.75|892.99|883.89|892.99|883.89|892.3|883.2|22
1654865740000|2022-06-10 12:55:40|893|883.9|893.45|884.35|893.72|884.62|892.85|883.75|21
1654865750000|2022-06-10 12:55:50|893.5|884.4|893.33|884.23|893.79|884.69|893.33|884.23|17
1654865760000|2022-06-10 12:56:00|893.27|884.17|893.79|884.69|893.96|884.86|893.25|884.15|29
1654865770000|2022-06-10 12:56:10|893.84|884.74|893.79|884.69|893.97|884.87|893.72|884.62|13
1654865780000|2022-06-10 12:56:20|893.84|884.74|893.23|884.13|893.88|884.78|893.23|884.13|17
1654865790000|2022-06-10 12:56:30|893.2|884.1|893.36|884.26|893.36|884.26|893.16|884.06|7
1654865800000|2022-06-10 12:56:40|893.37|884.27|893.43|884.33|893.49|884.39|893.36|884.26|13
1654865810000|2022-06-10 12:56:50|893.42|884.32|893.26|884.16|893.42|884.32|893.16|884.06|16
1654865820000|2022-06-10 12:57:00|893.24|884.14|893.31|884.21|893.37|884.27|893.16|884.06|18
1654865830000|2022-06-10 12:57:10|893.28|884.18|892.43|883.33|893.36|884.26|892.4|883.3|16
1654865840000|2022-06-10 12:57:20|892.52|883.42|893.44|884.34|893.45|884.35|892.47|883.37|27
1654865850000|2022-06-10 12:57:30|893.47|884.37|892.28|883.18|893.47|884.37|892.28|883.18|19
1654865860000|2022-06-10 12:57:40|892.26|883.16|893.01|883.91|893.12|884.02|892.26|883.16|15
1654865870000|2022-06-10 12:57:50|893.14|884.04|893.3|884.2|893.4|884.3|893.08|883.98|19
1654865880000|2022-06-10 12:58:00|893.27|884.17|892.49|883.39|893.4|884.3|892.49|883.39|29
1654865890000|2022-06-10 12:58:10|892.47|883.37|893.41|884.31|893.41|884.31|892.47|883.37|19
1654865900000|2022-06-10 12:58:20|893.48|884.38|894.02|884.92|894.03|884.93|893.48|884.38|21
1654865910000|2022-06-10 12:58:30|893.93|884.83|893.92|884.82|893.99|884.89|893.42|884.32|24
1654865920000|2022-06-10 12:58:40|893.87|884.77|892.88|883.78|893.87|884.77|892.88|883.78|18
1654865930000|2022-06-10 12:58:50|892.65|883.55|891.7|882.6|892.65|883.55|891.7|882.6|20
1654865940000|2022-06-10 12:59:00|891.72|882.62|891.69|882.59|892.28|883.18|891.69|882.59|29
1654865950000|2022-06-10 12:59:10|891.83|882.73|891.82|882.72|892.16|883.06|891.75|882.65|19
1654865960000|2022-06-10 12:59:20|891.77|882.67|891.76|882.66|891.82|882.72|891.72|882.62|11
1654865970000|2022-06-10 12:59:30|891.75|882.65|891.69|882.59|891.76|882.66|891.69|882.59|8
1654865980000|2022-06-10 12:59:40|891.17|882.07|891.23|882.13|891.45|882.35|890.84|881.74|29
1654865990000|2022-06-10 12:59:50|891.19|882.09|891.1|882|891.21|882.11|891.06|881.96|20
1654866000000|2022-06-10 13:00:00|891.11|882.01|890.05|880.95|891.16|882.06|889.48|880.38|29
1654866010000|2022-06-10 13:00:10|890.13|881.03|889.65|880.55|890.15|881.05|889.63|880.53|28
1654866020000|2022-06-10 13:00:20|889.83|880.73|889.01|879.91|889.92|880.82|889.01|879.91|24
1654866030000|2022-06-10 13:00:30|889.07|879.97|889.29|880.19|889.36|880.26|889.07|879.97|24
1654866040000|2022-06-10 13:00:40|889.28|880.18|888.26|879.16|889.38|880.28|888.26|879.16|20
1654866050000|2022-06-10 13:00:50|888.24|879.14|889.21|880.11|889.21|880.11|888.24|879.14|27
1654866060000|2022-06-10 13:01:00|889.12|880.02|890.19|881.09|890.19|881.09|888.77|879.67|24
1654866070000|2022-06-10 13:01:10|890.29|881.19|891.55|882.45|891.55|882.45|890.05|880.95|22
1654866080000|2022-06-10 13:01:20|891.6|882.5|891.11|882.01|891.65|882.55|891.08|881.98|21
1654866090000|2022-06-10 13:01:30|891.08|881.98|892|882.9|892.05|882.95|891.08|881.98|18
1654866100000|2022-06-10 13:01:40|891.85|882.75|892.27|883.17|892.4|883.3|891.85|882.75|18
1654866110000|2022-06-10 13:01:50|892.36|883.26|892.35|883.25|892.38|883.28|892.25|883.15|11
1654866120000|2022-06-10 13:02:00|892.39|883.29|892.27|883.17|892.66|883.56|892.27|883.17|18
1654866130000|2022-06-10 13:02:10|892.24|883.14|892.09|882.99|892.24|883.14|892.04|882.94|19
1654866140000|2022-06-10 13:02:20|892.11|883.01|892.08|882.98|892.13|883.03|891.51|882.41|24
1654866150000|2022-06-10 13:02:30|891.9|882.8|891.53|882.43|891.9|882.8|891.5|882.4|20
1654866160000|2022-06-10 13:02:40|891.54|882.44|892.08|882.98|892.08|882.98|891.54|882.44|17
1654866170000|2022-06-10 13:02:50|892.06|882.96|891.54|882.44|892.14|883.04|891.54|882.44|24
1654866180000|2022-06-10 13:03:00|891.5|882.4|890.63|881.53|891.5|882.4|890.63|881.53|15
1654866190000|2022-06-10 13:03:10|890.72|881.62|891.35|882.25|891.38|882.28|890.72|881.62|28
1654866200000|2022-06-10 13:03:20|891.4|882.3|891.59|882.49|891.59|882.49|891.29|882.19|22
1654866210000|2022-06-10 13:03:30|891.65|882.55|892.38|883.28|892.43|883.33|891.65|882.55|16
1654866220000|2022-06-10 13:03:40|892.37|883.27|892.42|883.32|892.42|883.32|892.19|883.09|17
1654866230000|2022-06-10 13:03:50|892.51|883.41|892.85|883.75|892.9|883.8|892.51|883.41|20
1654866240000|2022-06-10 13:04:00|892.9|883.8|892.85|883.75|893.1|884|892.68|883.58|16
1654866250000|2022-06-10 13:04:10|892.9|883.8|892.51|883.41|892.9|883.8|892.51|883.41|9
1654866260000|2022-06-10 13:04:20|892.4|883.3|892.08|882.98|892.4|883.3|891.46|882.36|26
1654866270000|2022-06-10 13:04:30|891.95|882.85|892.16|883.06|892.16|883.06|891.36|882.26|19
1654866280000|2022-06-10 13:04:40|892.17|883.07|892.58|883.48|892.63|883.53|892.17|883.07|25
1654866290000|2022-06-10 13:04:50|892.45|883.35|893.69|884.59|893.69|884.59|892.44|883.34|25
1654866300000|2022-06-10 13:05:00|893.8|884.7|893.56|884.46|893.99|884.89|893.56|884.46|16
1654866310000|2022-06-10 13:05:10|893.37|884.27|893.44|884.34|893.46|884.36|893.37|884.27|7
1654866320000|2022-06-10 13:05:20|893.54|884.44|894.02|884.92|894.02|884.92|893.54|884.44|6
1654866330000|2022-06-10 13:05:30|893.91|884.81|893.52|884.42|893.91|884.81|893.49|884.39|11
1654866340000|2022-06-10 13:05:40|893.58|884.48|893.56|884.46|893.58|884.48|893.35|884.25|15
1654866350000|2022-06-10 13:05:50|893.6|884.5|893.42|884.32|893.6|884.5|893.35|884.25|13
1654866360000|2022-06-10 13:06:00|893.43|884.33|892.39|883.29|893.5|884.4|892.39|883.29|22
1654866370000|2022-06-10 13:06:10|892.2|883.1|892.01|882.91|892.43|883.33|891.84|882.74|26
1654866380000|2022-06-10 13:06:20|891.97|882.87|890.64|881.54|891.97|882.87|890.64|881.54|19
1654866390000|2022-06-10 13:06:30|890.63|881.53|891.14|882.04|891.14|882.04|890.61|881.51|14
1654866400000|2022-06-10 13:06:40|891.15|882.05|891.25|882.15|891.36|882.26|890.76|881.66|21
1654866410000|2022-06-10 13:06:50|890.78|881.68|890.53|881.43|890.78|881.68|890.39|881.29|12
1654866420000|2022-06-10 13:07:00|890.52|881.42|890.37|881.27|890.52|881.42|890.37|881.27|12
1654866430000|2022-06-10 13:07:10|889.81|880.71|889.97|880.87|889.97|880.87|889.41|880.31|14
1654866440000|2022-06-10 13:07:20|889.99|880.89|889.46|880.36|890.01|880.91|889.46|880.36|18
1654866450000|2022-06-10 13:07:30|889.45|880.35|889.78|880.68|889.99|880.89|889.37|880.27|20
1654866460000|2022-06-10 13:07:40|889.76|880.66|889.67|880.57|890.06|880.96|889.62|880.52|23
1654866470000|2022-06-10 13:07:50|889.64|880.54|889.24|880.14|889.64|880.54|889.24|880.14|16
1654866480000|2022-06-10 13:08:00|889.23|880.13|887.98|878.88|889.23|880.13|887.98|878.88|14
1654866490000|2022-06-10 13:08:10|887.89|878.79|888.21|879.11|888.21|879.11|887.7|878.6|19
1654866500000|2022-06-10 13:08:20|888.12|879.02|889.04|879.94|889.04|879.94|888.12|879.02|24
1654866510000|2022-06-10 13:08:30|889.06|879.96|889.07|879.97|889.23|880.13|889.02|879.92|15
1654866520000|2022-06-10 13:08:40|889.06|879.96|889.31|880.21|889.31|880.21|889.06|879.96|6
1654866530000|2022-06-10 13:08:50|889.36|880.26|890.62|881.52|890.8|881.7|889.36|880.26|21
1654866540000|2022-06-10 13:09:00|890.57|881.47|890.35|881.25|890.62|881.52|890.25|881.15|14
1654866550000|2022-06-10 13:09:10|890.3|881.2|889.93|880.83|890.38|881.28|889.93|880.83|12
1654866560000|2022-06-10 13:09:20|889.94|880.84|889.48|880.38|890.04|880.94|889.48|880.38|21
1654866570000|2022-06-10 13:09:30|889.5|880.4|889.41|880.31|889.95|880.85|889.41|880.31|16
1654866580000|2022-06-10 13:09:40|889.39|880.29|889.07|879.97|889.4|880.3|889.07|879.97|9
1654866590000|2022-06-10 13:09:50|889.05|879.95|888.72|879.62|889.37|880.27|888.72|879.62|19
1654866600000|2022-06-10 13:10:00|888.71|879.61|889.18|880.08|889.18|880.08|888.49|879.39|20
1654866610000|2022-06-10 13:10:10|889.17|880.07|889.29|880.19|889.35|880.25|889.05|879.95|17
1654866620000|2022-06-10 13:10:20|889.3|880.2|890.02|880.92|890.02|880.92|889.29|880.19|12
1654866630000|2022-06-10 13:10:30|890.16|881.06|889.81|880.71|890.31|881.21|889.81|880.71|11
1654866640000|2022-06-10 13:10:40|889.8|880.7|890.33|881.23|890.33|881.23|889.78|880.68|21
1654866650000|2022-06-10 13:10:50|890.38|881.28|890.71|881.61|890.75|881.65|890.3|881.2|15
1654866660000|2022-06-10 13:11:00|890.75|881.65|890.78|881.68|890.86|881.76|890.75|881.65|6
1654866670000|2022-06-10 13:11:10|890.81|881.71|890.57|881.47|890.88|881.78|890.57|881.47|16
1654866680000|2022-06-10 13:11:20|890.56|881.46|890.27|881.17|890.56|881.46|890.24|881.14|20
1654866690000|2022-06-10 13:11:30|890.25|881.15|890.12|881.02|890.27|881.17|889.95|880.85|17
1654866710000|2022-06-10 13:11:50|890.18|881.08|890.14|881.04|890.19|881.09|890.14|881.04|4
1654866720000|2022-06-10 13:12:00|890.16|881.06|890.99|881.89|891.05|881.95|890.15|881.05|16
1654866730000|2022-06-10 13:12:10|890.98|881.88|891.06|881.96|891.06|881.96|890.97|881.87|7
1654866740000|2022-06-10 13:12:20|891.04|881.94|891.24|882.14|891.27|882.17|891.01|881.91|27
1654866750000|2022-06-10 13:12:30|891.34|882.24|891.7|882.6|891.7|882.6|891.34|882.24|20
1654866760000|2022-06-10 13:12:40|891.8|882.7|892.15|883.05|892.15|883.05|891.8|882.7|5
1654866770000|2022-06-10 13:12:50|892.2|883.1|892.3|883.2|892.84|883.74|892.2|883.1|13
1654866780000|2022-06-10 13:13:00|892.4|883.3|891.35|882.25|892.4|883.3|891.35|882.25|23
1654866790000|2022-06-10 13:13:10|891.38|882.28|891.38|882.28|891.41|882.31|891.25|882.15|12
1654866800000|2022-06-10 13:13:20|891.37|882.27|891.09|881.99|891.37|882.27|891.06|881.96|8
1654866810000|2022-06-10 13:13:30|891.11|882.01|891.38|882.28|891.48|882.38|891.11|882.01|18
1654866820000|2022-06-10 13:13:40|891.36|882.26|891.06|881.96|891.36|882.26|891.05|881.95|16
1654866830000|2022-06-10 13:13:50|891.05|881.95|891.11|882.01|891.15|882.05|891.05|881.95|10
1654866840000|2022-06-10 13:14:00|891.15|882.05|891.31|882.21|891.55|882.45|891.13|882.03|16
1654866850000|2022-06-10 13:14:10|891.27|882.17|891.08|881.98|891.29|882.19|890.97|881.87|24
1654866860000|2022-06-10 13:14:20|891.07|881.97|890.36|881.26|891.07|881.97|890.36|881.26|21
1654866870000|2022-06-10 13:14:30|890.28|881.18|890.29|881.19|890.3|881.2|890.28|881.18|3
1654866880000|2022-06-10 13:14:40|890.37|881.27|890.36|881.26|890.42|881.32|890.36|881.26|3
1654866890000|2022-06-10 13:14:50|890.28|881.18|890.16|881.06|890.45|881.35|889.89|880.79|22
1654866900000|2022-06-10 13:15:00|890.14|881.04|889.54|880.44|890.59|881.49|889.48|880.38|27
1654866910000|2022-06-10 13:15:10|889.46|880.36|890.2|881.1|890.2|881.1|889.46|880.36|24
1654866920000|2022-06-10 13:15:20|890.18|881.08|889.69|880.59|890.19|881.09|889.67|880.57|21
1654866930000|2022-06-10 13:15:30|889.68|880.58|889.79|880.69|889.99|880.89|889.48|880.38|21
1654866940000|2022-06-10 13:15:40|889.75|880.65|889.28|880.18|889.75|880.65|889.25|880.15|19
1654866950000|2022-06-10 13:15:50|889.33|880.23|889.13|880.03|889.43|880.33|889.09|879.99|19
1654866960000|2022-06-10 13:16:00|889.16|880.06|888.61|879.51|889.18|880.08|888.56|879.46|20
1654866970000|2022-06-10 13:16:10|888.48|879.38|889.35|880.25|889.35|880.25|888.48|879.38|21
1654866980000|2022-06-10 13:16:20|889.29|880.19|889.27|880.17|889.29|880.19|889.25|880.15|6
1654866990000|2022-06-10 13:16:30|889.15|880.05|889.04|879.94|889.35|880.25|889.04|879.94|12
1654867000000|2022-06-10 13:16:40|889.05|879.95|889.18|880.08|889.62|880.52|889.05|879.95|22
1654867010000|2022-06-10 13:16:50|889.19|880.09|889.88|880.78|889.92|880.82|889.19|880.09|19
1654867020000|2022-06-10 13:17:00|889.83|880.73|889.81|880.71|889.91|880.81|889.81|880.71|8
1654867030000|2022-06-10 13:17:10|889.83|880.73|889.31|880.21|890.08|880.98|889.31|880.21|18
1654867040000|2022-06-10 13:17:20|889.28|880.18|889.16|880.06|889.28|880.18|888.97|879.87|15
1654867050000|2022-06-10 13:17:30|889.11|880.01|889.1|880|889.14|880.04|889.06|879.96|12
1654867060000|2022-06-10 13:17:40|889.11|880.01|889.07|879.97|889.19|880.09|889.07|879.97|11
1654867070000|2022-06-10 13:17:50|889.06|879.96|889.09|879.99|889.09|879.99|888.97|879.87|7
1654867080000|2022-06-10 13:18:00|889.08|879.98|888.97|879.87|889.11|880.01|888.97|879.87|11
1654867090000|2022-06-10 13:18:10|888.93|879.83|887.94|878.84|888.93|879.83|887.94|878.84|8
1654867100000|2022-06-10 13:18:20|887.9|878.8|887.95|878.85|887.95|878.85|887.76|878.66|9
1654867110000|2022-06-10 13:18:30|888.08|878.98|888.23|879.13|888.27|879.17|888.08|878.98|15
1654867120000|2022-06-10 13:18:40|888.3|879.2|889.15|880.05|889.15|880.05|888.3|879.2|15
1654867130000|2022-06-10 13:18:50|889.22|880.12|889.41|880.31|889.41|880.31|888.75|879.65|18
1654867140000|2022-06-10 13:19:00|889.36|880.26|888.72|879.62|889.36|880.26|888.72|879.62|16
1654867150000|2022-06-10 13:19:10|888.62|879.52|888.63|879.53|888.68|879.58|888.59|879.49|14
1654867160000|2022-06-10 13:19:20|888.59|879.49|888.52|879.42|888.62|879.52|888.47|879.37|12
1654867170000|2022-06-10 13:19:30|888.54|879.44|888.62|879.52|888.62|879.52|888.54|879.44|5
1654867180000|2022-06-10 13:19:40|888.59|879.49|888.62|879.52|888.66|879.56|888.58|879.48|16
1654867190000|2022-06-10 13:19:50|888.59|879.49|888.63|879.53|888.64|879.54|888.48|879.38|18
1654867200000|2022-06-10 13:20:00|888.62|879.52|888.3|879.2|888.96|879.86|888.3|879.2|18
1654867210000|2022-06-10 13:20:10|888.32|879.22|888.12|879.02|888.48|879.38|888.12|879.02|21
1654867220000|2022-06-10 13:20:20|888.07|878.97|888.24|879.14|888.24|879.14|888.07|878.97|8
1654867230000|2022-06-10 13:20:30|888.14|879.04|888.51|879.41|888.51|879.41|888.11|879.01|12
1654867240000|2022-06-10 13:20:40|888.65|879.55|889.08|879.98|889.08|879.98|888.65|879.55|6
1654867250000|2022-06-10 13:20:50|889.13|880.03|888.88|879.78|889.15|880.05|888.88|879.78|14
1654867260000|2022-06-10 13:21:00|888.98|879.88|889.03|879.93|889.3|880.2|888.97|879.87|15
1654867270000|2022-06-10 13:21:10|888.98|879.88|889.07|879.97|889.07|879.97|888.87|879.77|7
1654867280000|2022-06-10 13:21:20|889.17|880.07|889.17|880.07|889.17|880.07|889.02|879.92|7
1654867290000|2022-06-10 13:21:30|889.3|880.2|889.3|880.2|889.85|880.75|889.3|880.2|17
1654867300000|2022-06-10 13:21:40|889.18|880.08|888.8|879.7|889.18|880.08|888.8|879.7|13
1654867310000|2022-06-10 13:21:50|888.73|879.63|887.7|878.6|888.73|879.63|887.7|878.6|9
1654867320000|2022-06-10 13:22:00|887.4|878.3|886.98|877.88|887.4|878.3|886.98|877.88|3
1654867330000|2022-06-10 13:22:10|886.97|877.87|885.81|876.71|886.97|877.87|885.81|876.71|11
1654867340000|2022-06-10 13:22:20|885.93|876.83|885.48|876.38|886.25|877.15|885.48|876.38|21
1654867350000|2022-06-10 13:22:30|885.74|876.64|884.66|875.56|885.74|876.64|884.56|875.46|16
1654867360000|2022-06-10 13:22:40|884.65|875.55|885.53|876.43|885.95|876.85|884.62|875.52|33
1654867370000|2022-06-10 13:22:50|885.51|876.41|884.89|875.79|885.76|876.66|884.89|875.79|26
1654867380000|2022-06-10 13:23:00|884.88|875.78|884.98|875.88|885.07|875.97|884.65|875.55|25
1654867390000|2022-06-10 13:23:10|885.02|875.92|885.2|876.1|885.34|876.24|884.85|875.75|21
1654867400000|2022-06-10 13:23:20|885.12|876.02|885.13|876.03|885.13|876.03|884.94|875.84|20
1654867410000|2022-06-10 13:23:30|885.16|876.06|885.4|876.3|885.4|876.3|885.07|875.97|11
1654867420000|2022-06-10 13:23:40|885.48|876.38|885.65|876.55|885.73|876.63|885.2|876.1|10
1654867430000|2022-06-10 13:23:50|885.6|876.5|885.46|876.36|885.6|876.5|884.94|875.84|21
1654867440000|2022-06-10 13:24:00|885.36|876.26|885.39|876.29|885.68|876.58|885.19|876.09|30
1654867450000|2022-06-10 13:24:10|885.37|876.27|885.83|876.73|885.99|876.89|885.24|876.14|20
1654867460000|2022-06-10 13:24:20|885.79|876.69|885.5|876.4|885.79|876.69|885.39|876.29|15
1654867470000|2022-06-10 13:24:30|885.45|876.35|885.41|876.31|885.5|876.4|885.32|876.22|15
1654867480000|2022-06-10 13:24:40|885.46|876.36|885.9|876.8|886|876.9|885.35|876.25|15
1654867490000|2022-06-10 13:24:50|885.96|876.86|886.08|876.98|886.34|877.24|885.96|876.86|19
1654867500000|2022-06-10 13:25:00|886.12|877.02|886.18|877.08|886.36|877.26|885.97|876.87|27
1654867510000|2022-06-10 13:25:10|886.21|877.11|886.52|877.42|886.52|877.42|886.21|877.11|22
1654867520000|2022-06-10 13:25:20|886.57|877.47|886.84|877.74|886.94|877.84|886.57|877.47|15
1654867530000|2022-06-10 13:25:30|886.89|877.79|886.34|877.24|886.94|877.84|886.2|877.1|17
1654867540000|2022-06-10 13:25:40|886.32|877.22|884.13|875.03|886.33|877.23|884.13|875.03|28
1654867550000|2022-06-10 13:25:50|883.96|874.86|884.17|875.07|884.25|875.15|882.69|873.59|35
1654867560000|2022-06-10 13:26:00|884.22|875.12|884.89|875.79|884.95|875.85|883.84|874.74|22
1654867570000|2022-06-10 13:26:10|884.87|875.77|883.01|873.91|884.87|875.77|883.01|873.91|22
1654867580000|2022-06-10 13:26:20|882.95|873.85|882.57|873.47|883.06|873.96|882.53|873.43|24
1654867590000|2022-06-10 13:26:30|882.88|873.78|881.52|872.42|882.88|873.78|881.52|872.42|14
1654867600000|2022-06-10 13:26:40|881.3|872.2|876.95|867.85|881.3|872.2|876.47|867.37|32
1654867610000|2022-06-10 13:26:50|877.04|867.94|879.1|870|879.1|870|876.86|867.76|36
1654867620000|2022-06-10 13:27:00|879|869.9|878.66|869.56|880.2|871.1|878.66|869.56|26
1654867630000|2022-06-10 13:27:10|878.52|869.42|876.78|867.68|878.66|869.56|876.7|867.6|31
1654867640000|2022-06-10 13:27:20|876.82|867.72|878.24|869.14|878.42|869.32|876.82|867.72|30
1654867650000|2022-06-10 13:27:30|878|868.9|879.71|870.61|880.08|870.98|878|868.9|28
1654867660000|2022-06-10 13:27:40|879.68|870.58|879.65|870.55|880.11|871.01|879.57|870.47|14
1654867670000|2022-06-10 13:27:50|879.74|870.64|880.34|871.24|880.4|871.3|879.68|870.58|24
1654867680000|2022-06-10 13:28:00|880.29|871.19|879.74|870.64|881.1|872|879.74|870.64|32
1654867690000|2022-06-10 13:28:10|879.72|870.62|879.23|870.13|879.72|870.62|878.48|869.38|34
1654867700000|2022-06-10 13:28:20|879.28|870.18|880.56|871.46|880.96|871.86|879.28|870.18|30
1654867710000|2022-06-10 13:28:30|880.46|871.36|879.48|870.38|880.46|871.36|879.22|870.12|31
1654867720000|2022-06-10 13:28:40|879.53|870.43|879.93|870.83|879.99|870.89|879.16|870.06|26
1654867730000|2022-06-10 13:28:50|880.08|870.98|880.3|871.2|880.53|871.43|879.79|870.69|24
1654867740000|2022-06-10 13:29:00|880.27|871.17|881.32|872.22|881.37|872.27|880.27|871.17|24
1654867750000|2022-06-10 13:29:10|881.22|872.12|880.34|871.24|881.22|872.12|879.98|870.88|25
1654867760000|2022-06-10 13:29:20|880.38|871.28|881.8|872.7|881.8|872.7|880.24|871.14|24
1654867770000|2022-06-10 13:29:30|881.61|872.51|881.6|872.5|881.9|872.8|881.6|872.5|8
1654867780000|2022-06-10 13:29:40|881.49|872.39|881.83|872.73|882.25|873.15|881.49|872.39|18
1654867790000|2022-06-10 13:29:50|881.73|872.63|881.85|872.75|882|872.9|881.58|872.48|15
1654867800000|2022-06-10 13:30:00|881.95|872.85|883|873.9|883|873.9|881.5|872.4|29
1654867810000|2022-06-10 13:30:10|882.95|873.85|882.7|873.6|883.1|874|882.47|873.37|28
1654867820000|2022-06-10 13:30:20|882.51|873.41|882.9|873.8|882.9|873.8|881.43|872.33|33
1654867830000|2022-06-10 13:30:30|883.05|873.95|884.75|875.65|885.15|876.05|883.05|873.95|34
1654867840000|2022-06-10 13:30:40|884.8|875.7|884.9|875.8|885.5|876.4|884.65|875.55|35
1654867850000|2022-06-10 13:30:50|884.8|875.7|883.62|874.52|884.8|875.7|883.62|874.52|25
1654867860000|2022-06-10 13:31:00|883.56|874.46|883.94|874.84|884.3|875.2|882.97|873.87|25
1654867870000|2022-06-10 13:31:10|883.88|874.78|885.85|876.75|886.35|877.25|883.66|874.56|36
1654867880000|2022-06-10 13:31:20|885.9|876.8|885.83|876.73|886.8|877.7|884.78|875.68|33
1654867890000|2022-06-10 13:31:30|885.91|876.81|884.05|874.95|885.92|876.82|883.78|874.68|30
1654867900000|2022-06-10 13:31:40|884.06|874.96|883.86|874.76|884.15|875.05|882.76|873.66|21
1654867910000|2022-06-10 13:31:50|884.06|874.96|885.45|876.35|885.6|876.5|884.06|874.96|23
1654867920000|2022-06-10 13:32:00|885.6|876.5|886.05|876.95|887.15|878.05|885.35|876.25|32
1654867930000|2022-06-10 13:32:10|886.06|876.96|884.87|875.77|886.06|876.96|884.83|875.73|33
1654867940000|2022-06-10 13:32:20|884.85|875.75|884.09|874.99|884.85|875.75|883.48|874.38|33
1654867950000|2022-06-10 13:32:30|883.64|874.54|883.28|874.18|883.81|874.71|883.21|874.11|22
1654867960000|2022-06-10 13:32:40|883.29|874.19|883.31|874.21|883.8|874.7|882.55|873.45|33
1654867970000|2022-06-10 13:32:50|883.24|874.14|882.43|873.33|883.24|874.14|882.43|873.33|33
1654867980000|2022-06-10 13:33:00|881.83|872.73|880.75|871.65|881.83|872.73|880.59|871.49|27
1654867990000|2022-06-10 13:33:10|880.7|871.6|880.85|871.75|880.85|871.75|880.13|871.03|32
1654868000000|2022-06-10 13:33:20|880.7|871.6|879.91|870.81|880.92|871.82|879.68|870.58|31
1654868010000|2022-06-10 13:33:30|879.78|870.68|879.8|870.7|880.34|871.24|879.78|870.68|25
1654868020000|2022-06-10 13:33:40|879.83|870.73|879.11|870.01|879.85|870.75|879.11|870.01|16
1654868030000|2022-06-10 13:33:50|879.08|869.98|878.3|869.2|879.08|869.98|878.18|869.08|29
1654868040000|2022-06-10 13:34:00|878.28|869.18|877.81|868.71|879.2|870.1|877.81|868.71|35
1654868050000|2022-06-10 13:34:10|877.8|868.7|876.74|867.64|877.8|868.7|876.58|867.48|28
1654868060000|2022-06-10 13:34:20|876.64|867.54|873.79|864.69|876.64|867.54|873.49|864.39|27
1654868070000|2022-06-10 13:34:30|873.62|864.52|875.37|866.27|875.85|866.75|873.52|864.42|33
1654868080000|2022-06-10 13:34:40|874.95|865.85|875.77|866.67|875.85|866.75|874.95|865.85|27
1654868090000|2022-06-10 13:34:50|875.92|866.82|876.28|867.18|876.65|867.55|875.92|866.82|34
1654868100000|2022-06-10 13:35:00|876.26|867.16|875.75|866.65|876.33|867.23|875.17|866.07|34
1654868110000|2022-06-10 13:35:10|875.67|866.57|876.19|867.09|876.22|867.12|875.22|866.12|35
1654868120000|2022-06-10 13:35:20|876.33|867.23|876.34|867.24|876.36|867.26|875.75|866.65|28
1654868130000|2022-06-10 13:35:30|876.35|867.25|877.65|868.55|877.9|868.8|876.35|867.25|20
1654868140000|2022-06-10 13:35:40|877.53|868.43|877.41|868.31|877.53|868.43|877.07|867.97|28
1654868150000|2022-06-10 13:35:50|877.67|868.57|877.4|868.3|877.68|868.58|877.19|868.09|32
1654868160000|2022-06-10 13:36:00|877.63|868.53|878.1|869|878.1|869|877.14|868.04|29
1654868170000|2022-06-10 13:36:10|877.95|868.85|877.72|868.62|877.95|868.85|877.38|868.28|27
1654868180000|2022-06-10 13:36:20|877.75|868.65|877.37|868.27|877.75|868.65|877.36|868.26|18
1654868190000|2022-06-10 13:36:30|877.38|868.28|877.47|868.37|877.8|868.7|877.38|868.28|24
1654868200000|2022-06-10 13:36:40|877.43|868.33|878.34|869.24|878.34|869.24|877.3|868.2|14
1654868210000|2022-06-10 13:36:50|878.39|869.29|878.73|869.63|879|869.9|878.39|869.29|15
1654868220000|2022-06-10 13:37:00|878.88|869.78|879.78|870.68|879.78|870.68|878.78|869.68|18
1654868230000|2022-06-10 13:37:10|879.91|870.81|881.36|872.26|881.9|872.8|879.86|870.76|34
1654868240000|2022-06-10 13:37:20|881.41|872.31|878.9|869.8|881.41|872.31|878.9|869.8|32
1654868250000|2022-06-10 13:37:30|878.87|869.77|879.41|870.31|879.93|870.83|878.82|869.72|35
1654868260000|2022-06-10 13:37:40|879.39|870.29|879.04|869.94|879.54|870.44|878.91|869.81|27
1654868270000|2022-06-10 13:37:50|878.99|869.89|879.05|869.95|879.27|870.17|878.93|869.83|30
1654868280000|2022-06-10 13:38:00|879.04|869.94|879.07|869.97|879.25|870.15|878.92|869.82|25
1654868290000|2022-06-10 13:38:10|879.04|869.94|879.48|870.38|880.31|871.21|879.04|869.94|20
1654868300000|2022-06-10 13:38:20|879.46|870.36|877.49|868.39|879.49|870.39|877.35|868.25|20
1654868310000|2022-06-10 13:38:30|877.76|868.66|877.06|867.96|878.22|869.12|877.06|867.96|29
1654868320000|2022-06-10 13:38:40|877.05|867.95|876.9|867.8|877.25|868.15|876.57|867.47|22
1654868330000|2022-06-10 13:38:50|876.88|867.78|876.91|867.81|877.27|868.17|876.42|867.32|25
1654868340000|2022-06-10 13:39:00|876.9|867.8|875.58|866.48|876.93|867.83|875.58|866.48|31
1654868350000|2022-06-10 13:39:10|875.54|866.44|875.83|866.73|875.94|866.84|874.38|865.28|31
1654868360000|2022-06-10 13:39:20|875.79|866.69|875.16|866.06|875.92|866.82|875.16|866.06|30
1654868370000|2022-06-10 13:39:30|875.15|866.05|875.55|866.45|876.01|866.91|875.11|866.01|31
1654868380000|2022-06-10 13:39:40|875.53|866.43|876.24|867.14|876.31|867.21|875.36|866.26|29
1654868390000|2022-06-10 13:39:50|876.16|867.06|875.26|866.16|876.2|867.1|875.23|866.13|24
1654868400000|2022-06-10 13:40:00|875.25|866.15|876.24|867.14|876.24|867.14|875.07|865.97|32
1654868410000|2022-06-10 13:40:10|876.25|867.15|876.82|867.72|876.96|867.86|876.24|867.14|22
1654868420000|2022-06-10 13:40:20|876.83|867.73|877.78|868.68|877.83|868.73|876.64|867.54|24
1654868430000|2022-06-10 13:40:30|877.9|868.8|877.35|868.25|877.95|868.85|877.23|868.13|19
1654868440000|2022-06-10 13:40:40|877.7|868.6|877.89|868.79|878.04|868.94|877.63|868.53|10
1654868450000|2022-06-10 13:40:50|878|868.9|878.83|869.73|879.05|869.95|878|868.9|19
1654868460000|2022-06-10 13:41:00|878.86|869.76|878.07|868.97|878.92|869.82|878.07|868.97|27
1654868470000|2022-06-10 13:41:10|878.25|869.15|878.05|868.95|878.67|869.57|878.05|868.95|25
1654868480000|2022-06-10 13:41:20|878.04|868.94|877.8|868.7|878.04|868.94|876.63|867.53|30
1654868490000|2022-06-10 13:41:30|877.75|868.65|878.47|869.37|878.47|869.37|877.7|868.6|23
1654868500000|2022-06-10 13:41:40|878.49|869.39|878.95|869.85|878.95|869.85|878.23|869.13|25
1654868510000|2022-06-10 13:41:50|879.05|869.95|879.65|870.55|880|870.9|879.05|869.95|36
1654868520000|2022-06-10 13:42:00|879.62|870.52|879.57|870.47|880.05|870.95|879.45|870.35|28
1654868530000|2022-06-10 13:42:10|879.54|870.44|880.02|870.92|880.3|871.2|879.54|870.44|20
1654868540000|2022-06-10 13:42:20|880.09|870.99|879.99|870.89|880.12|871.02|879.56|870.46|19
1654868550000|2022-06-10 13:42:30|880.05|870.95|880.5|871.4|880.5|871.4|880.03|870.93|19
1654868560000|2022-06-10 13:42:40|880.4|871.3|880.83|871.73|881.4|872.3|880.4|871.3|34
1654868570000|2022-06-10 13:42:50|880.87|871.77|880.06|870.96|880.93|871.83|880.06|870.96|25
1654868580000|2022-06-10 13:43:00|880.05|870.95|879.36|870.26|880.07|870.97|879.3|870.2|29
1654868590000|2022-06-10 13:43:10|879.37|870.27|879.66|870.56|880.35|871.25|878.91|869.81|32
1654868600000|2022-06-10 13:43:20|879.63|870.53|879.25|870.15|880.02|870.92|879.02|869.92|33
1654868610000|2022-06-10 13:43:30|878.79|869.69|878.48|869.38|878.79|869.69|878.37|869.27|22
1654868620000|2022-06-10 13:43:40|878.46|869.36|879.03|869.93|879.04|869.94|878.46|869.36|20
1654868630000|2022-06-10 13:43:50|878.99|869.89|878.41|869.31|879.18|870.08|878.27|869.17|25
1654868640000|2022-06-10 13:44:00|878.43|869.33|878.43|869.33|878.7|869.6|878.43|869.33|19
1654868650000|2022-06-10 13:44:10|878.42|869.32|878.5|869.4|878.5|869.4|878.26|869.16|19
1654868660000|2022-06-10 13:44:20|878.46|869.36|878.96|869.86|879.12|870.02|878.38|869.28|20
1654868670000|2022-06-10 13:44:30|878.95|869.85|879.33|870.23|879.36|870.26|878.9|869.8|25
1654868680000|2022-06-10 13:44:40|879.43|870.33|880.14|871.04|880.18|871.08|879.37|870.27|21
1654868690000|2022-06-10 13:44:50|880.42|871.32|881.1|872|881.22|872.12|880.42|871.32|20
1654868700000|2022-06-10 13:45:00|881.05|871.95|882.65|873.55|882.65|873.55|881|871.9|16
1654868710000|2022-06-10 13:45:10|882.75|873.65|882.67|873.57|883.4|874.3|882.62|873.52|24
1654868720000|2022-06-10 13:45:20|882.7|873.6|882.88|873.78|883.39|874.29|882.55|873.45|33
1654868730000|2022-06-10 13:45:30|882.93|873.83|882.39|873.29|883.2|874.1|881.9|872.8|26
1654868740000|2022-06-10 13:45:40|882.36|873.26|882.41|873.31|882.56|873.46|882.26|873.16|25
1654868750000|2022-06-10 13:45:50|882.39|873.29|881.7|872.6|882.52|873.42|881.7|872.6|23
1654868760000|2022-06-10 13:46:00|881.58|872.48|881.46|872.36|881.58|872.48|881.24|872.14|24
1654868770000|2022-06-10 13:46:10|881.56|872.46|881.36|872.26|882.19|873.09|881.36|872.26|27
1654868780000|2022-06-10 13:46:20|881.35|872.25|880.62|871.52|881.35|872.25|880.62|871.52|19
1654868790000|2022-06-10 13:46:30|880.3|871.2|880.98|871.88|881.01|871.91|880.21|871.11|21
1654868800000|2022-06-10 13:46:40|880.96|871.86|880.61|871.51|880.96|871.86|880.59|871.49|13
1654868810000|2022-06-10 13:46:50|880.6|871.5|880.56|871.46|880.68|871.58|880.56|871.46|10
1654868820000|2022-06-10 13:47:00|879.71|870.61|879.35|870.25|879.71|870.61|878.65|869.55|24
1654868830000|2022-06-10 13:47:10|879.33|870.23|879.91|870.81|879.91|870.81|879.28|870.18|14
1654868840000|2022-06-10 13:47:20|880|870.9|879.85|870.75|880.11|871.01|878.9|869.8|32
1654868850000|2022-06-10 13:47:30|879.33|870.23|877.4|868.3|879.33|870.23|877.4|868.3|32
1654868860000|2022-06-10 13:47:40|877.38|868.28|876.99|867.89|877.39|868.29|876.88|867.78|19
1654868870000|2022-06-10 13:47:50|876.95|867.85|876.95|867.85|876.97|867.87|876.53|867.43|14
1654868880000|2022-06-10 13:48:00|877.06|867.96|877.28|868.18|877.42|868.32|877.02|867.92|21
1654868890000|2022-06-10 13:48:10|877.25|868.15|877.19|868.09|877.29|868.19|876.99|867.89|15
1654868900000|2022-06-10 13:48:20|877.24|868.14|876.62|867.52|877.3|868.2|876.54|867.44|14
1654868910000|2022-06-10 13:48:30|876.99|867.89|877.14|868.04|877.4|868.3|876.99|867.89|11
1654868920000|2022-06-10 13:48:40|877.1|868|876.67|867.57|877.13|868.03|876.67|867.57|21
1654868930000|2022-06-10 13:48:50|876.7|867.6|876.29|867.19|876.84|867.74|876.23|867.13|18
1654868940000|2022-06-10 13:49:00|876.34|867.24|877.11|868.01|877.2|868.1|876.33|867.23|15
1654868950000|2022-06-10 13:49:10|877.25|868.15|878.05|868.95|878.05|868.95|877.25|868.15|12
1654868960000|2022-06-10 13:49:20|878.15|869.05|878.24|869.14|878.7|869.6|877.87|868.77|19
1654868970000|2022-06-10 13:49:30|878.1|869|877.45|868.35|878.25|869.15|877.41|868.31|17
1654868980000|2022-06-10 13:49:40|877.6|868.5|878.13|869.03|878.23|869.13|877.42|868.32|19
1654868990000|2022-06-10 13:49:50|878.08|868.98|877.65|868.55|878.08|868.98|877.51|868.41|18
1654869000000|2022-06-10 13:50:00|877.55|868.45|876.35|867.25|877.59|868.49|876.1|867|25
1654869010000|2022-06-10 13:50:10|876.27|867.17|875.91|866.81|876.31|867.21|875.91|866.81|8
1654869020000|2022-06-10 13:50:20|875.89|866.79|877.24|868.14|877.24|868.14|875.7|866.6|20
1654869030000|2022-06-10 13:50:30|877.3|868.2|876.25|867.15|877.41|868.31|876.25|867.15|19
1654869040000|2022-06-10 13:50:40|876.33|867.23|875.9|866.8|876.4|867.3|875.9|866.8|15
1654869050000|2022-06-10 13:50:50|875.88|866.78|875.69|866.59|875.9|866.8|875.48|866.38|14
1654869060000|2022-06-10 13:51:00|875.57|866.47|875.6|866.5|875.61|866.51|875.48|866.38|7
1654869070000|2022-06-10 13:51:10|875.58|866.48|875.84|866.74|876|866.9|875.58|866.48|14
1654869080000|2022-06-10 13:51:20|875.78|866.68|875.48|866.38|875.78|866.68|875.48|866.38|13
1654869090000|2022-06-10 13:51:30|875.56|866.46|875.61|866.51|875.71|866.61|875.48|866.38|13
1654869100000|2022-06-10 13:51:40|875.6|866.5|875.59|866.49|875.71|866.61|875.48|866.38|12
1654869110000|2022-06-10 13:51:50|875.57|866.47|875.71|866.61|875.73|866.63|875.48|866.38|10
1654869120000|2022-06-10 13:52:00|875.61|866.51|875.72|866.62|876.1|867|875.59|866.49|21
1654869130000|2022-06-10 13:52:10|875.69|866.59|876.2|867.1|876.24|867.14|875.58|866.48|16
1654869140000|2022-06-10 13:52:20|876.15|867.05|876.22|867.12|876.4|867.3|876.08|866.98|13
1654869150000|2022-06-10 13:52:30|876.14|867.04|875.48|866.38|876.14|867.04|875.48|866.38|11
1654869160000|2022-06-10 13:52:40|875.56|866.46|875.44|866.34|875.71|866.61|875.44|866.34|9
1654869170000|2022-06-10 13:52:50|875.03|865.93|874.4|865.3|875.03|865.93|873.75|864.65|23
1654869180000|2022-06-10 13:53:00|874.45|865.35|873.79|864.69|874.6|865.5|873.79|864.69|23
1654869190000|2022-06-10 13:53:10|873.75|864.65|873.77|864.67|873.86|864.76|873.6|864.5|10
1654869200000|2022-06-10 13:53:20|873.78|864.68|874.46|865.36|874.46|865.36|873.78|864.68|27
1654869210000|2022-06-10 13:53:30|874.44|865.34|874.99|865.89|875.1|866|874.44|865.34|26
1654869220000|2022-06-10 13:53:40|874.96|865.86|873.8|864.7|874.96|865.86|873.74|864.64|26
1654869230000|2022-06-10 13:53:50|873.75|864.65|873.7|864.6|873.75|864.65|873.62|864.52|7
1654869240000|2022-06-10 13:54:00|873.65|864.55|873.59|864.49|874.09|864.99|873.59|864.49|20
1654869250000|2022-06-10 13:54:10|873.57|864.47|873.75|864.65|873.8|864.7|873.57|864.47|9
1654869260000|2022-06-10 13:54:20|873.8|864.7|873.56|864.46|873.84|864.74|873.56|864.46|7
1654869270000|2022-06-10 13:54:30|873.66|864.56|873.56|864.46|873.66|864.56|873.56|864.46|7
1654869280000|2022-06-10 13:54:40|873.58|864.48|873.56|864.46|873.58|864.48|873.56|864.46|2
1654869290000|2022-06-10 13:54:50|873.65|864.55|873.83|864.73|873.83|864.73|873.56|864.46|11
1654869300000|2022-06-10 13:55:00|873.76|864.66|873.59|864.49|873.76|864.66|873.56|864.46|14
1654869310000|2022-06-10 13:55:10|873.58|864.48|872.99|863.89|873.68|864.58|872.97|863.87|16
1654869320000|2022-06-10 13:55:20|872.98|863.88|872.96|863.86|873.23|864.13|872.96|863.86|5
1654869330000|2022-06-10 13:55:30|873|863.9|872.99|863.89|873.23|864.13|872.93|863.83|23
1654869340000|2022-06-10 13:55:40|872.89|863.79|871.3|862.2|872.93|863.83|871.23|862.13|18
1654869350000|2022-06-10 13:55:50|871.4|862.3|869.18|860.08|871.66|862.56|868.56|859.46|21
1654869360000|2022-06-10 13:56:00|869.55|860.45|869.57|860.47|870.5|861.4|869.31|860.21|36
1654869370000|2022-06-10 13:56:10|869.71|860.61|869.34|860.24|869.71|860.61|869.18|860.08|19
1654869380000|2022-06-10 13:56:20|869.15|860.05|870.6|861.5|870.6|861.5|869.15|860.05|21
1654869390000|2022-06-10 13:56:30|870.7|861.6|870.8|861.7|870.8|861.7|870.27|861.17|19
1654869400000|2022-06-10 13:56:40|870.85|861.75|872.05|862.95|872.05|862.95|870.8|861.7|21
1654869410000|2022-06-10 13:56:50|872.15|863.05|872.35|863.25|872.46|863.36|871.85|862.75|19
1654869420000|2022-06-10 13:57:00|872.4|863.3|872.85|863.75|873.25|864.15|872.4|863.3|16
1654869430000|2022-06-10 13:57:10|873.1|864|874.3|865.2|874.5|865.4|873.05|863.95|26
1654869440000|2022-06-10 13:57:20|874.45|865.35|874.03|864.93|874.7|865.6|873.8|864.7|27
1654869450000|2022-06-10 13:57:30|874.02|864.92|874.35|865.25|874.4|865.3|873.8|864.7|20
1654869460000|2022-06-10 13:57:40|874.4|865.3|875.05|865.95|875.15|866.05|874.4|865.3|18
1654869470000|2022-06-10 13:57:50|875.03|865.93|874.84|865.74|875.09|865.99|874.84|865.74|11
1654869480000|2022-06-10 13:58:00|874.9|865.8|874.47|865.37|875.15|866.05|874.43|865.33|20
1654869490000|2022-06-10 13:58:10|874.44|865.34|874.75|865.65|874.85|865.75|874.38|865.28|14
1654869500000|2022-06-10 13:58:20|874.8|865.7|874.81|865.71|875.1|866|874.8|865.7|9
1654869510000|2022-06-10 13:58:30|874.79|865.69|874.6|865.5|874.91|865.81|874.34|865.24|20
1654869520000|2022-06-10 13:58:40|874.5|865.4|874.29|865.19|874.5|865.4|874.29|865.19|9
1654869530000|2022-06-10 13:58:50|874.27|865.17|873.56|864.46|874.27|865.17|873.56|864.46|7
1654869540000|2022-06-10 13:59:00|873.52|864.42|873.26|864.16|873.56|864.46|873.17|864.07|7
1654869550000|2022-06-10 13:59:10|873.45|864.35|873.31|864.21|873.45|864.35|873.31|864.21|10
1654869560000|2022-06-10 13:59:20|873.3|864.2|874.49|865.39|874.49|865.39|873.3|864.2|20
1654869570000|2022-06-10 13:59:30|874.65|865.55|874.97|865.87|875.08|865.98|874.65|865.55|9
1654869580000|2022-06-10 13:59:40|875.05|865.95|874.43|865.33|875.1|866|874.43|865.33|10
1654869590000|2022-06-10 13:59:50|874.38|865.28|874.49|865.39|874.49|865.39|874.35|865.25|7
1654869600000|2022-06-10 14:00:00|874.58|865.48|873.26|864.16|874.58|865.48|873.26|864.16|21
1654869610000|2022-06-10 14:00:10|873.21|864.11|872.17|863.07|873.21|864.11|872.17|863.07|4
1654869620000|2022-06-10 14:00:20|872.07|862.97|871.93|862.83|872.49|863.39|871.93|862.83|28
1654869630000|2022-06-10 14:00:30|871.87|862.77|871.88|862.78|872.22|863.12|871.86|862.76|16
1654869640000|2022-06-10 14:00:40|872.06|862.96|871.78|862.68|872.5|863.4|871.78|862.68|16
1654869650000|2022-06-10 14:00:50|871.81|862.71|872.15|863.05|872.48|863.38|871.81|862.71|22
1654869660000|2022-06-10 14:01:00|872.12|863.02|872.21|863.11|872.35|863.25|872.01|862.91|19
1654869670000|2022-06-10 14:01:10|872.31|863.21|871.76|862.66|872.31|863.21|871.76|862.66|15
1654869680000|2022-06-10 14:01:20|871.8|862.7|872|862.9|872.05|862.95|871.8|862.7|13
1654869690000|2022-06-10 14:01:30|872.05|862.95|871.93|862.83|872.11|863.01|871.93|862.83|15
1654869700000|2022-06-10 14:01:40|872.06|862.96|872.1|863|872.16|863.06|872|862.9|12
1654869710000|2022-06-10 14:01:50|872.04|862.94|872.07|862.97|872.07|862.97|871.55|862.45|21
1654869720000|2022-06-10 14:02:00|872.09|862.99|872.6|863.5|872.6|863.5|872.09|862.99|10
1654869730000|2022-06-10 14:02:10|872.45|863.35|872.44|863.34|872.7|863.6|872.44|863.34|13
1654869740000|2022-06-10 14:02:20|872.52|863.42|872.5|863.4|872.7|863.6|872.44|863.34|13
1654869750000|2022-06-10 14:02:30|872.6|863.5|872.5|863.4|872.6|863.5|872.4|863.3|11
1654869760000|2022-06-10 14:02:40|872.55|863.45|872.55|863.45|872.55|863.45|872.45|863.35|5
1654869770000|2022-06-10 14:02:50|872.5|863.4|872.6|863.5|872.65|863.55|872.5|863.4|11
1654869780000|2022-06-10 14:03:00|872.55|863.45|872.85|863.75|872.85|863.75|872.2|863.1|14
1654869790000|2022-06-10 14:03:10|872.9|863.8|872.16|863.06|872.9|863.8|872.16|863.06|18
1654869800000|2022-06-10 14:03:20|872.11|863.01|872.36|863.26|872.37|863.27|871.33|862.23|24
1654869810000|2022-06-10 14:03:30|872.37|863.27|874.6|865.5|874.65|865.55|872.36|863.26|31
1654869820000|2022-06-10 14:03:40|874.55|865.45|874.95|865.85|875.65|866.55|874.55|865.45|22
1654869830000|2022-06-10 14:03:50|874.6|865.5|874.5|865.4|874.75|865.65|874.45|865.35|19
1654869840000|2022-06-10 14:04:00|874.45|865.35|875.6|866.5|875.6|866.5|874.3|865.2|19
1654869850000|2022-06-10 14:04:10|875.55|866.45|876.3|867.2|876.3|867.2|875.4|866.3|24
1654869860000|2022-06-10 14:04:20|876.35|867.25|876.4|867.3|876.4|867.3|875.65|866.55|19
1654869870000|2022-06-10 14:04:30|876.35|867.25|876.7|867.6|876.7|867.6|876.05|866.95|17
1654869880000|2022-06-10 14:04:40|876.65|867.55|876.55|867.45|876.65|867.55|876.15|867.05|19
1654869890000|2022-06-10 14:04:50|876.5|867.4|876.35|867.25|876.65|867.55|876.35|867.25|19
1654869900000|2022-06-10 14:05:00|876.3|867.2|875.61|866.51|876.6|867.5|875.61|866.51|20
1654869910000|2022-06-10 14:05:10|875.65|866.55|876.35|867.25|876.35|867.25|875.4|866.3|20
1654869920000|2022-06-10 14:05:20|876.6|867.5|877.1|868|877.25|868.15|876.39|867.29|23
1654869930000|2022-06-10 14:05:30|877.15|868.05|877.6|868.5|878|868.9|876.7|867.6|24
1654869940000|2022-06-10 14:05:40|877.7|868.6|878.2|869.1|878.45|869.35|877.45|868.35|20
1654869950000|2022-06-10 14:05:50|878.3|869.2|878.08|868.98|878.4|869.3|877.93|868.83|12
1654869960000|2022-06-10 14:06:00|878.13|869.03|878.1|869|878.7|869.6|877.7|868.6|24
1654869970000|2022-06-10 14:06:10|878.15|869.05|878.26|869.16|878.5|869.4|878.1|869|15
1654869980000|2022-06-10 14:06:20|878.18|869.08|878.36|869.26|878.41|869.31|878.18|869.08|6
1654869990000|2022-06-10 14:06:30|878.32|869.22|878.36|869.26|878.41|869.31|878.26|869.16|8
1654870000000|2022-06-10 14:06:40|878.38|869.28|879.05|869.95|879.15|870.05|878.28|869.18|20
1654870010000|2022-06-10 14:06:50|879|869.9|879.4|870.3|879.6|870.5|879|869.9|18
1654870020000|2022-06-10 14:07:00|879.45|870.35|879.35|870.25|879.45|870.35|879.2|870.1|9
1654870030000|2022-06-10 14:07:10|879.3|870.2|880.35|871.25|880.65|871.55|879.3|870.2|18
1654870040000|2022-06-10 14:07:20|880.4|871.3|880.4|871.3|880.65|871.55|880.35|871.25|14
1654870050000|2022-06-10 14:07:30|880.5|871.4|880.3|871.2|880.5|871.4|880.1|871|12
1654870060000|2022-06-10 14:07:40|880.35|871.25|880.55|871.45|881|871.9|880.35|871.25|17
1654870070000|2022-06-10 14:07:50|880.45|871.35|880.5|871.4|880.7|871.6|880.28|871.18|16
1654870080000|2022-06-10 14:08:00|880.6|871.5|880.4|871.3|880.6|871.5|880.25|871.15|12
1654870090000|2022-06-10 14:08:10|880.5|871.4|879.97|870.87|880.65|871.55|879.92|870.82|16
1654870100000|2022-06-10 14:08:20|879.9|870.8|880.05|870.95|880.1|871|879.58|870.48|13
1654870110000|2022-06-10 14:08:30|880|870.9|879.9|870.8|880.15|871.05|879.9|870.8|9
1654870120000|2022-06-10 14:08:40|879.82|870.72|879.5|870.4|879.82|870.72|879.42|870.32|9
1654870130000|2022-06-10 14:08:50|879.41|870.31|879.6|870.5|879.6|870.5|879.4|870.3|6
1654870140000|2022-06-10 14:09:00|879.65|870.55|879.34|870.24|879.81|870.71|879.32|870.22|12
1654870150000|2022-06-10 14:09:10|879.29|870.19|878.71|869.61|879.4|870.3|878.71|869.61|13
1654870160000|2022-06-10 14:09:20|878.79|869.69|878.79|869.69|878.93|869.83|878.79|869.69|7
1654870170000|2022-06-10 14:09:30|878.78|869.68|878.88|869.78|879.1|870|878.78|869.68|8
1654870180000|2022-06-10 14:09:40|878.94|869.84|878.98|869.88|879.05|869.95|878.85|869.75|13
1654870190000|2022-06-10 14:09:50|878.97|869.87|878.92|869.82|878.97|869.87|878.82|869.72|17
1654870200000|2022-06-10 14:10:00|878.89|869.79|878.87|869.77|878.99|869.89|878.83|869.73|8
1654870210000|2022-06-10 14:10:10|878.86|869.76|878.87|869.77|878.95|869.85|878.84|869.74|7
1654870220000|2022-06-10 14:10:20|878.86|869.76|879.6|870.5|879.6|870.5|878.86|869.76|14
1654870230000|2022-06-10 14:10:30|879.58|870.48|878.94|869.84|879.58|870.48|878.94|869.84|13
1654870240000|2022-06-10 14:10:40|878.92|869.82|878.69|869.59|878.97|869.87|878.69|869.59|11
1654870250000|2022-06-10 14:10:50|878.03|868.93|878.07|868.97|878.18|869.08|877.66|868.56|16
1654870260000|2022-06-10 14:11:00|878.08|868.98|878.21|869.11|878.32|869.22|878.04|868.94|17
1654870270000|2022-06-10 14:11:10|878.28|869.18|878.21|869.11|878.28|869.18|878.18|869.08|10
1654870280000|2022-06-10 14:11:20|878.14|869.04|878.55|869.45|878.55|869.45|878.14|869.04|9
1654870290000|2022-06-10 14:11:30|878.54|869.44|879.37|870.27|879.37|870.27|878.37|869.27|14
1654870300000|2022-06-10 14:11:40|879.3|870.2|878.69|869.59|879.33|870.23|878.63|869.53|20
1654870310000|2022-06-10 14:11:50|878.64|869.54|878.29|869.19|878.64|869.54|878.25|869.15|14
1654870320000|2022-06-10 14:12:00|878.35|869.25|878.08|868.98|878.35|869.25|878.08|868.98|17
1654870330000|2022-06-10 14:12:10|878.16|869.06|878.31|869.21|878.44|869.34|878.16|869.06|17
1654870340000|2022-06-10 14:12:20|878.29|869.19|877.15|868.05|878.29|869.19|876.95|867.85|15
1654870350000|2022-06-10 14:12:30|877.1|868|876.54|867.44|877.15|868.05|876.36|867.26|20
1654870360000|2022-06-10 14:12:40|876.56|867.46|877.12|868.02|877.15|868.05|876.54|867.44|15
1654870370000|2022-06-10 14:12:50|877.09|867.99|877.15|868.05|877.16|868.06|876.8|867.7|19
1654870380000|2022-06-10 14:13:00|877.13|868.03|877.4|868.3|877.63|868.53|877.04|867.94|16
1654870390000|2022-06-10 14:13:10|877.38|868.28|878.3|869.2|878.35|869.25|877.38|868.28|15
1654870400000|2022-06-10 14:13:20|878.35|869.25|878.35|869.25|878.37|869.27|878.3|869.2|4
1654870410000|2022-06-10 14:13:30|878.3|869.2|879|869.9|879.05|869.95|878.3|869.2|16
1654870420000|2022-06-10 14:13:40|879.1|870|878.65|869.55|879.1|870|878.55|869.45|17
1654870430000|2022-06-10 14:13:50|878.59|869.49|878.5|869.4|878.7|869.6|878.44|869.34|9
1654870440000|2022-06-10 14:14:00|878.45|869.35|877.6|868.5|878.45|869.35|877.47|868.37|16
1654870450000|2022-06-10 14:14:10|877.65|868.55|878.4|869.3|878.4|869.3|877.65|868.55|11
1654870460000|2022-06-10 14:14:20|878.35|869.25|879.5|870.4|879.55|870.45|878.35|869.25|20
1654870470000|2022-06-10 14:14:30|879.55|870.45|880.4|871.3|880.4|871.3|879.5|870.4|17
1654870480000|2022-06-10 14:14:40|880.45|871.35|880.35|871.25|880.55|871.45|880.3|871.2|11
1654870490000|2022-06-10 14:14:50|880.4|871.3|880.25|871.15|881.2|872.1|880.25|871.15|26
1654870500000|2022-06-10 14:15:00|880.1|871|880.1|871|880.2|871.1|879.55|870.45|19
1654870510000|2022-06-10 14:15:10|880.15|871.05|880.75|871.65|881.1|872|880.15|871.05|17
1654870520000|2022-06-10 14:15:20|880.6|871.5|879.34|870.24|881.55|872.45|879.31|870.21|25
1654870530000|2022-06-10 14:15:30|879.36|870.26|881.05|871.95|881.1|872|879.36|870.26|27
1654870540000|2022-06-10 14:15:40|881.1|872|881|871.9|881.1|872|880.8|871.7|18
1654870550000|2022-06-10 14:15:50|880.9|871.8|880.5|871.4|881.05|871.95|880.5|871.4|19
1654870560000|2022-06-10 14:16:00|880.44|871.34|880.95|871.85|881.2|872.1|880.22|871.12|25
1654870570000|2022-06-10 14:16:10|880.9|871.8|880.55|871.45|880.95|871.85|880.55|871.45|20
1654870580000|2022-06-10 14:16:20|880.65|871.55|881.1|872|881.2|872.1|880.41|871.31|16
1654870590000|2022-06-10 14:16:30|881.15|872.05|881.15|872.05|881.45|872.35|881.15|872.05|12
1654870600000|2022-06-10 14:16:40|881.05|871.95|881.4|872.3|881.4|872.3|880.7|871.6|17
1654870610000|2022-06-10 14:16:50|881.55|872.45|881.8|872.7|881.8|872.7|881.35|872.25|21
1654870620000|2022-06-10 14:17:00|881.75|872.65|882.55|873.45|882.55|873.45|881.45|872.35|23
1654870630000|2022-06-10 14:17:10|882.5|873.4|881.65|872.55|882.55|873.45|881.5|872.4|18
1654870640000|2022-06-10 14:17:20|881.7|872.6|881.35|872.25|882.5|873.4|881.35|872.25|19
1654870650000|2022-06-10 14:17:30|881.4|872.3|881.25|872.15|881.5|872.4|881.25|872.15|12
1654870660000|2022-06-10 14:17:40|881.3|872.2|882.2|873.1|882.2|873.1|881.3|872.2|13
1654870670000|2022-06-10 14:17:50|882.25|873.15|882.13|873.03|882.75|873.65|882.13|873.03|17
1654870680000|2022-06-10 14:18:00|882.18|873.08|881.7|872.6|882.18|873.08|881.54|872.44|9
1654870690000|2022-06-10 14:18:10|881.64|872.54|881.43|872.33|881.85|872.75|881.43|872.33|12
1654870700000|2022-06-10 14:18:20|881.55|872.45|881.59|872.49|881.59|872.49|881.42|872.32|12
1654870710000|2022-06-10 14:18:30|881.64|872.54|882.65|873.55|882.65|873.55|881.64|872.54|13
1654870720000|2022-06-10 14:18:40|882.6|873.5|882.26|873.16|882.6|873.5|882.1|873|16
1654870730000|2022-06-10 14:18:50|882.25|873.15|883.1|874|883.25|874.15|882.23|873.13|21
1654870740000|2022-06-10 14:19:00|883.05|873.95|883.3|874.2|883.3|874.2|882.85|873.75|12
1654870750000|2022-06-10 14:19:10|883.35|874.25|884.2|875.1|884.2|875.1|883.35|874.25|17
1654870760000|2022-06-10 14:19:20|884.3|875.2|884.2|875.1|884.3|875.2|884.1|875|11
1654870770000|2022-06-10 14:19:30|884.15|875.05|885.06|875.96|885.75|876.65|884.1|875|19
1654870780000|2022-06-10 14:19:40|885.05|875.95|885.3|876.2|885.3|876.2|884.69|875.59|21
1654870790000|2022-06-10 14:19:50|885.45|876.35|887.1|878|887.15|878.05|885.45|876.35|21
1654870800000|2022-06-10 14:20:00|887.15|878.05|887.15|878.05|887.6|878.5|886.95|877.85|24
1654870810000|2022-06-10 14:20:10|886.8|877.7|886.85|877.75|886.95|877.85|886.53|877.43|15
1654870820000|2022-06-10 14:20:20|886.96|877.86|886.24|877.14|886.96|877.86|886.24|877.14|19
1654870830000|2022-06-10 14:20:30|886.22|877.12|886.2|877.1|886.25|877.15|885.91|876.81|17
1654870840000|2022-06-10 14:20:40|886.19|877.09|885.96|876.86|886.25|877.15|885.72|876.62|20
1654870850000|2022-06-10 14:20:50|886.1|877|887.15|878.05|887.15|878.05|886.1|877|16
1654870860000|2022-06-10 14:21:00|887.08|877.98|886.39|877.29|887.08|877.98|886.37|877.27|20
1654870870000|2022-06-10 14:21:10|886.36|877.26|886.3|877.2|886.41|877.31|886.22|877.12|13
1654870880000|2022-06-10 14:21:20|886.27|877.17|884.71|875.61|886.27|877.17|884.71|875.61|14
1654870890000|2022-06-10 14:21:30|884.64|875.54|884.54|875.44|884.64|875.54|884.39|875.29|14
1654870900000|2022-06-10 14:21:40|884.53|875.43|884.49|875.39|884.67|875.57|884.47|875.37|17
1654870910000|2022-06-10 14:21:50|884.48|875.38|884.49|875.39|884.59|875.49|884.44|875.34|9
1654870920000|2022-06-10 14:22:00|884.54|875.44|885.44|876.34|885.45|876.35|884.54|875.44|20
1654870930000|2022-06-10 14:22:10|885.43|876.33|885.21|876.11|885.51|876.41|885.07|875.97|12
1654870940000|2022-06-10 14:22:20|885.34|876.24|885|875.9|885.34|876.24|885|875.9|20
1654870950000|2022-06-10 14:22:30|884.98|875.88|884.58|875.48|885.03|875.93|884.58|875.48|16
1654870960000|2022-06-10 14:22:40|884.63|875.53|884.81|875.71|884.87|875.77|884.63|875.53|11
1654870970000|2022-06-10 14:22:50|884.8|875.7|884.8|875.7|884.8|875.7|884.8|875.7|1
1654870980000|2022-06-10 14:23:00|884.82|875.72|884.8|875.7|884.97|875.87|884.8|875.7|5
1654870990000|2022-06-10 14:23:10|884.81|875.71|884.8|875.7|884.81|875.71|884.8|875.7|2
1654871000000|2022-06-10 14:23:20|884.76|875.66|884.7|875.6|884.76|875.66|884.7|875.6|7
1654871010000|2022-06-10 14:23:30|884.74|875.64|884.74|875.64|884.74|875.64|884.73|875.63|3
1654871020000|2022-06-10 14:23:40|884.8|875.7|884.8|875.7|884.81|875.71|884.8|875.7|3
1654871040000|2022-06-10 14:24:00|884.7|875.6|885.02|875.92|885.05|875.95|884.47|875.37|18
1654871050000|2022-06-10 14:24:10|885.21|876.11|885.28|876.18|885.38|876.28|885.21|876.11|10
1654871060000|2022-06-10 14:24:20|885.26|876.16|884.59|875.49|885.26|876.16|884.59|875.49|8
1654871070000|2022-06-10 14:24:30|884.58|875.48|884.62|875.52|884.62|875.52|884.58|875.48|3
1654871080000|2022-06-10 14:24:40|884.75|875.65|884.89|875.79|884.89|875.79|884.62|875.52|17
1654871090000|2022-06-10 14:24:50|884.87|875.77|885.46|876.36|885.47|876.37|884.75|875.65|17
1654871100000|2022-06-10 14:25:00|885.44|876.34|884.77|875.67|885.44|876.34|884.77|875.67|18
1654871110000|2022-06-10 14:25:10|885.2|876.1|884.71|875.61|885.27|876.17|884.64|875.54|23
1654871120000|2022-06-10 14:25:20|884.66|875.56|884.71|875.61|884.71|875.61|884.52|875.42|14
1654871130000|2022-06-10 14:25:30|884.76|875.66|885.22|876.12|885.4|876.3|884.76|875.66|18
1654871140000|2022-06-10 14:25:40|885.27|876.17|885.45|876.35|885.45|876.35|885.26|876.16|8
1654871150000|2022-06-10 14:25:50|885.39|876.29|885.56|876.46|885.56|876.46|885.39|876.29|6
1654871160000|2022-06-10 14:26:00|885.8|876.7|886.08|876.98|886.2|877.1|885.73|876.63|14
1654871170000|2022-06-10 14:26:10|885.94|876.84|886.09|876.99|886.15|877.05|885.94|876.84|13
1654871180000|2022-06-10 14:26:20|885.85|876.75|885.68|876.58|885.85|876.75|885.62|876.52|16
1654871190000|2022-06-10 14:26:30|885.69|876.59|885.59|876.49|885.74|876.64|885.59|876.49|9
1654871200000|2022-06-10 14:26:40|885.64|876.54|885.63|876.53|885.64|876.54|885.58|876.48|8
1654871210000|2022-06-10 14:26:50|885.61|876.51|885.72|876.62|885.79|876.69|885.61|876.51|7
1654871220000|2022-06-10 14:27:00|885.71|876.61|885.54|876.44|885.71|876.61|885.5|876.4|16
1654871230000|2022-06-10 14:27:10|885.56|876.46|885.52|876.42|885.6|876.5|885.5|876.4|22
1654871240000|2022-06-10 14:27:20|885.51|876.41|885.54|876.44|885.65|876.55|885.4|876.3|21
1654871250000|2022-06-10 14:27:30|885.55|876.45|885.71|876.61|885.71|876.61|885.54|876.44|13
1654871260000|2022-06-10 14:27:40|885.75|876.65|885.83|876.73|885.83|876.73|885.61|876.51|15
1654871270000|2022-06-10 14:27:50|885.73|876.63|885.46|876.36|885.73|876.63|885.46|876.36|9
1654871280000|2022-06-10 14:28:00|885.44|876.34|885.81|876.71|885.84|876.74|885.39|876.29|19
1654871290000|2022-06-10 14:28:10|885.82|876.72|886.2|877.1|886.35|877.25|885.82|876.72|15
1654871300000|2022-06-10 14:28:20|886.15|877.05|886|876.9|886.2|877.1|885.8|876.7|14
1654871310000|2022-06-10 14:28:30|886.05|876.95|885.9|876.8|886.05|876.95|885.9|876.8|6
1654871320000|2022-06-10 14:28:40|886.1|877|886.03|876.93|886.1|877|885.93|876.83|13
1654871330000|2022-06-10 14:28:50|885.98|876.88|885.83|876.73|886.03|876.93|885.83|876.73|12
1654871340000|2022-06-10 14:29:00|885.8|876.7|885.53|876.43|885.8|876.7|885.46|876.36|13
1654871350000|2022-06-10 14:29:10|885.51|876.41|885.65|876.55|885.65|876.55|885.4|876.3|15
1654871360000|2022-06-10 14:29:20|885.61|876.51|885.45|876.35|885.61|876.51|885.45|876.35|16
1654871370000|2022-06-10 14:29:30|885.47|876.37|885.64|876.54|885.66|876.56|885.47|876.37|21
1654871380000|2022-06-10 14:29:40|885.66|876.56|885.3|876.2|885.76|876.66|885.3|876.2|20
1654871390000|2022-06-10 14:29:50|885.28|876.18|885.09|875.99|885.29|876.19|885.09|875.99|15
1654871400000|2022-06-10 14:30:00|885.08|875.98|885.4|876.3|885.51|876.41|884.97|875.87|24
1654871410000|2022-06-10 14:30:10|885.42|876.32|885.97|876.87|885.97|876.87|885.35|876.25|25
1654871420000|2022-06-10 14:30:20|885.98|876.88|887.13|878.03|887.4|878.3|885.98|876.88|22
1654871430000|2022-06-10 14:30:30|887.08|877.98|887.2|878.1|887.6|878.5|887.08|877.98|14
1654871450000|2022-06-10 14:30:50|887.45|878.35|887.85|878.75|887.9|878.8|887.3|878.2|15
1654871460000|2022-06-10 14:31:00|887.9|878.8|887.56|878.46|887.95|878.85|887.4|878.3|10
1654871470000|2022-06-10 14:31:10|887.52|878.42|887.57|878.47|887.62|878.52|887.25|878.15|11
1654871480000|2022-06-10 14:31:20|887.72|878.62|889.2|880.1|889.2|880.1|887.72|878.62|14
1654871490000|2022-06-10 14:31:30|889.35|880.25|889.52|880.42|889.57|880.47|889.35|880.25|17
1654871500000|2022-06-10 14:31:40|889.56|880.46|889.37|880.27|889.56|880.46|888.8|879.7|16
1654871510000|2022-06-10 14:31:50|889.49|880.39|889.53|880.43|889.64|880.54|889.49|880.39|9
1654871520000|2022-06-10 14:32:00|889.49|880.39|890|880.9|890|880.9|889.45|880.35|8
1654871530000|2022-06-10 14:32:10|890.05|880.95|890.41|881.31|890.8|881.7|890.05|880.95|27
1654871540000|2022-06-10 14:32:20|890.51|881.41|891.5|882.4|891.5|882.4|890.51|881.41|21
1654871550000|2022-06-10 14:32:30|891.4|882.3|891.55|882.45|891.7|882.6|891.4|882.3|18
1654871560000|2022-06-10 14:32:40|891.4|882.3|891.6|882.5|891.65|882.55|891.4|882.3|18
1654871570000|2022-06-10 14:32:50|891.65|882.55|891.35|882.25|891.7|882.6|891.35|882.25|17
1654871580000|2022-06-10 14:33:00|891.3|882.2|890.7|881.6|891.3|882.2|890.55|881.45|15
1654871590000|2022-06-10 14:33:10|890.62|881.52|890.2|881.1|890.62|881.52|890.18|881.08|12
1654871600000|2022-06-10 14:33:20|890.19|881.09|889.58|880.48|890.19|881.09|889.58|880.48|14
1654871610000|2022-06-10 14:33:30|889.55|880.45|889.64|880.54|889.64|880.54|889.45|880.35|18
1654871620000|2022-06-10 14:33:40|889.69|880.59|889.54|880.44|889.69|880.59|889.51|880.41|20
1654871630000|2022-06-10 14:33:50|889.53|880.43|889.57|880.47|889.65|880.55|889.48|880.38|16
1654871640000|2022-06-10 14:34:00|889.56|880.46|889.46|880.36|889.58|880.48|889.46|880.36|16
1654871650000|2022-06-10 14:34:10|889.45|880.35|889.48|880.38|889.57|880.47|889.45|880.35|11
1654871660000|2022-06-10 14:34:20|889.47|880.37|889.56|880.46|889.59|880.49|889.46|880.36|14
1654871670000|2022-06-10 14:34:30|889.59|880.49|889.78|880.68|889.8|880.7|889.59|880.49|8
1654871680000|2022-06-10 14:34:40|889.72|880.62|889.75|880.65|889.75|880.65|889.72|880.62|2
1654871690000|2022-06-10 14:34:50|889.74|880.64|889.68|880.58|889.74|880.64|889.68|880.58|2
1654871700000|2022-06-10 14:35:00|889.78|880.68|889.76|880.66|890.35|881.25|889.76|880.66|12
1654871710000|2022-06-10 14:35:10|889.78|880.68|890.52|881.42|890.52|881.42|889.78|880.68|14
1654871720000|2022-06-10 14:35:20|890.55|881.45|890.6|881.5|890.71|881.61|890.55|881.45|9
1654871730000|2022-06-10 14:35:30|890.65|881.55|890.76|881.66|890.76|881.66|890.65|881.55|3
1654871740000|2022-06-10 14:35:40|890.81|881.71|890.81|881.71|890.81|881.71|890.76|881.66|5
1654871750000|2022-06-10 14:35:50|890.84|881.74|892.15|883.05|892.15|883.05|890.84|881.74|14
1654871760000|2022-06-10 14:36:00|892.2|883.1|892.53|883.43|893.25|884.15|892.2|883.1|26
1654871770000|2022-06-10 14:36:10|892.56|883.46|891.69|882.59|892.6|883.5|891.69|882.59|10
1654871780000|2022-06-10 14:36:20|891.68|882.58|892.26|883.16|892.26|883.16|891.6|882.5|13
1654871790000|2022-06-10 14:36:30|892.46|883.36|891.56|882.46|892.46|883.36|891.56|882.46|19
1654871800000|2022-06-10 14:36:40|891.55|882.45|891.61|882.51|891.65|882.55|891.42|882.32|12
1654871810000|2022-06-10 14:36:50|891.63|882.53|890.87|881.77|891.65|882.55|890.87|881.77|21
1654871820000|2022-06-10 14:37:00|890.78|881.68|890.38|881.28|890.78|881.68|890.27|881.17|14
1654871830000|2022-06-10 14:37:10|890.39|881.29|892.45|883.35|893.15|884.05|890.39|881.29|24
1654871840000|2022-06-10 14:37:20|892.44|883.34|891.4|882.3|892.46|883.36|891.4|882.3|23
1654871850000|2022-06-10 14:37:30|891.31|882.21|890.54|881.44|891.33|882.23|890.34|881.24|26
1654871860000|2022-06-10 14:37:40|890.53|881.43|890.63|881.53|890.73|881.63|890.51|881.41|9
1654871870000|2022-06-10 14:37:50|890.78|881.68|890.89|881.79|891.25|882.15|890.68|881.58|12
1654871880000|2022-06-10 14:38:00|890.99|881.89|891.65|882.55|891.65|882.55|890.99|881.89|8
1654871890000|2022-06-10 14:38:10|891.7|882.6|892.35|883.25|892.6|883.5|891.7|882.6|8
1654871900000|2022-06-10 14:38:20|892.5|883.4|892.45|883.35|892.8|883.7|892.38|883.28|10
1654871910000|2022-06-10 14:38:30|892.41|883.31|892.42|883.32|892.42|883.32|892.4|883.3|3
1654871920000|2022-06-10 14:38:40|892.65|883.55|892.6|883.5|892.65|883.55|892.6|883.5|2
1654871930000|2022-06-10 14:38:50|892.5|883.4|892.4|883.3|892.65|883.55|892.4|883.3|7
1654871940000|2022-06-10 14:39:00|892.38|883.28|892.35|883.25|892.45|883.35|892.27|883.17|13
1654871950000|2022-06-10 14:39:10|892.37|883.27|892.32|883.22|892.37|883.27|892.25|883.15|14
1654871960000|2022-06-10 14:39:20|892.34|883.24|892.37|883.27|892.48|883.38|892.34|883.24|10
1654871970000|2022-06-10 14:39:30|892.34|883.24|892.43|883.33|892.43|883.33|892|882.9|18
1654871980000|2022-06-10 14:39:40|892.48|883.38|892.73|883.63|892.78|883.68|892.43|883.33|8
1654871990000|2022-06-10 14:39:50|892.83|883.73|895.49|886.39|895.8|886.7|892.68|883.58|15
1654872000000|2022-06-10 14:40:00|895.5|886.4|895.49|886.39|895.64|886.54|895.32|886.22|21
1654872010000|2022-06-10 14:40:10|895.48|886.38|895.38|886.28|895.49|886.39|895.09|885.99|18
1654872020000|2022-06-10 14:40:20|895.21|886.11|894.45|885.35|895.24|886.14|894.42|885.32|24
1654872030000|2022-06-10 14:40:30|894.42|885.32|894.9|885.8|895.06|885.96|894.39|885.29|21
1654872040000|2022-06-10 14:40:40|894.83|885.73|894.49|885.39|894.93|885.83|894.49|885.39|13
1654872050000|2022-06-10 14:40:50|894.46|885.36|894.4|885.3|894.6|885.5|894.37|885.27|19
1654872060000|2022-06-10 14:41:00|894.37|885.27|893.84|884.74|894.53|885.43|893.82|884.72|23
1654872070000|2022-06-10 14:41:10|893.81|884.71|894.09|884.99|894.45|885.35|893.78|884.68|21
1654872080000|2022-06-10 14:41:20|894.04|884.94|893.99|884.89|894.24|885.14|893.99|884.89|14
1654872090000|2022-06-10 14:41:30|894.19|885.09|895.2|886.1|895.2|886.1|894.04|884.94|24
1654872100000|2022-06-10 14:41:40|895.21|886.11|895.33|886.23|895.39|886.29|895.21|886.11|10
1654872110000|2022-06-10 14:41:50|895.32|886.22|895.21|886.11|895.32|886.22|895.1|886|12
1654872120000|2022-06-10 14:42:00|895.11|886.01|894.53|885.43|895.32|886.22|894.53|885.43|19
1654872130000|2022-06-10 14:42:10|894.51|885.41|894.21|885.11|894.51|885.41|894.04|884.94|20
1654872140000|2022-06-10 14:42:20|894.2|885.1|894.05|884.95|894.2|885.1|894.04|884.94|12
1654872150000|2022-06-10 14:42:30|894.15|885.05|894|884.9|894.18|885.08|893.95|884.85|15
1654872160000|2022-06-10 14:42:40|893.99|884.89|894.27|885.17|894.27|885.17|893.96|884.86|11
1654872170000|2022-06-10 14:42:50|894.25|885.15|894.36|885.26|894.37|885.27|894.25|885.15|8
1654872180000|2022-06-10 14:43:00|894.29|885.19|894.11|885.01|894.37|885.27|894.11|885.01|12
1654872190000|2022-06-10 14:43:10|894.07|884.97|893.71|884.61|894.07|884.97|893.71|884.61|13
1654872200000|2022-06-10 14:43:20|893.79|884.69|894.46|885.36|894.46|885.36|893.79|884.69|13
1654872210000|2022-06-10 14:43:30|894.47|885.37|895.32|886.22|895.32|886.22|894.47|885.37|20
1654872220000|2022-06-10 14:43:40|895.08|885.98|894.53|885.43|895.08|885.98|894.51|885.41|12
1654872230000|2022-06-10 14:43:50|894.54|885.44|895|885.9|895.23|886.13|894.52|885.42|21
1654872240000|2022-06-10 14:44:00|894.92|885.82|894.87|885.77|895.47|886.37|894.67|885.57|26
1654872250000|2022-06-10 14:44:10|894.8|885.7|894.56|885.46|894.8|885.7|894.52|885.42|12
1654872260000|2022-06-10 14:44:20|894.54|885.44|895.21|886.11|895.21|886.11|894.54|885.44|20
1654872270000|2022-06-10 14:44:30|895.24|886.14|895.3|886.2|895.33|886.23|895.22|886.12|13
1654872280000|2022-06-10 14:44:40|895.29|886.19|895.16|886.06|895.29|886.19|895.16|886.06|17
1654872290000|2022-06-10 14:44:50|895.18|886.08|895.31|886.21|895.51|886.41|895.18|886.08|19
1654872300000|2022-06-10 14:45:00|895.33|886.23|895.85|886.75|895.95|886.85|895.33|886.23|14
1654872310000|2022-06-10 14:45:10|895.9|886.8|895.38|886.28|895.95|886.85|894.94|885.84|24
1654872320000|2022-06-10 14:45:20|895.27|886.17|895.3|886.2|895.68|886.58|895.23|886.13|14
1654872330000|2022-06-10 14:45:30|895.27|886.17|895.38|886.28|895.46|886.36|894.96|885.86|22
1654872340000|2022-06-10 14:45:40|895.37|886.27|895.35|886.25|895.73|886.63|895.16|886.06|17
1654872350000|2022-06-10 14:45:50|895.4|886.3|895.44|886.34|895.63|886.53|895.35|886.25|13
1654872360000|2022-06-10 14:46:00|895.42|886.32|895.39|886.29|895.42|886.32|895.06|885.96|20
1654872370000|2022-06-10 14:46:10|895.38|886.28|895.48|886.38|895.58|886.48|895.36|886.26|13
1654872380000|2022-06-10 14:46:20|895.39|886.29|895.39|886.29|895.43|886.33|895.32|886.22|8
1654872390000|2022-06-10 14:46:30|895.43|886.33|895.5|886.4|895.51|886.41|895.43|886.33|7
1654872400000|2022-06-10 14:46:40|895.53|886.43|895.42|886.32|895.9|886.8|895.42|886.32|14
1654872410000|2022-06-10 14:46:50|895.49|886.39|895.5|886.4|895.59|886.49|895.42|886.32|7
1654872420000|2022-06-10 14:47:00|895.52|886.42|895.5|886.4|895.52|886.42|895.48|886.38|3
1654872430000|2022-06-10 14:47:10|895.43|886.33|895.41|886.31|895.45|886.35|895.35|886.25|7
1654872440000|2022-06-10 14:47:20|895.43|886.33|895.43|886.33|895.62|886.52|895.31|886.21|14
1654872450000|2022-06-10 14:47:30|895.4|886.3|895.48|886.38|895.48|886.38|895.31|886.21|7
1654872460000|2022-06-10 14:47:40|895.43|886.33|895.43|886.33|896|886.9|895.38|886.28|16
1654872470000|2022-06-10 14:47:50|895.38|886.28|895.38|886.28|895.43|886.33|895.31|886.21|4
1654872480000|2022-06-10 14:48:00|895.31|886.21|895.38|886.28|895.43|886.33|895.31|886.21|3
1654872490000|2022-06-10 14:48:10|895.43|886.33|895.43|886.33|895.43|886.33|895.43|886.33|1
1654872500000|2022-06-10 14:48:20|895.38|886.28|895.7|886.6|896|886.9|895.38|886.28|12
1654872510000|2022-06-10 14:48:30|895.65|886.55|895.43|886.33|895.65|886.55|895.43|886.33|7
1654872520000|2022-06-10 14:48:40|895.38|886.28|895.38|886.28|895.7|886.6|895.38|886.28|11
1654872530000|2022-06-10 14:48:50|895.31|886.21|895.38|886.28|895.48|886.38|895.31|886.21|7
1654872540000|2022-06-10 14:49:00|895.43|886.33|895.58|886.48|895.58|886.48|895.38|886.28|6
1654872550000|2022-06-10 14:49:10|895.53|886.43|895.43|886.33|895.53|886.43|895.38|886.28|7
1654872560000|2022-06-10 14:49:20|895.38|886.28|895.31|886.21|895.38|886.28|895.31|886.21|2
1654872570000|2022-06-10 14:49:30|895.38|886.28|893.9|884.8|895.38|886.28|893.9|884.8|13
1654872580000|2022-06-10 14:49:40|893.88|884.78|893.69|884.59|893.9|884.8|893.44|884.34|25
1654872590000|2022-06-10 14:49:50|893.72|884.62|894.85|885.75|894.85|885.75|893.6|884.5|21
1654872600000|2022-06-10 14:50:00|894.9|885.8|894.95|885.85|895.05|885.95|894.9|885.8|8
1654872610000|2022-06-10 14:50:10|895|885.9|895.95|886.85|896.05|886.95|895|885.9|15
1654872620000|2022-06-10 14:50:20|895.9|886.8|896|886.9|896.05|886.95|895.75|886.65|10
1654872630000|2022-06-10 14:50:30|896.05|886.95|896.05|886.95|896.1|887|895.9|886.8|7
1654872640000|2022-06-10 14:50:40|896.1|887|896.05|886.95|896.35|887.25|896|886.9|15
1654872650000|2022-06-10 14:50:50|896.2|887.1|896.45|887.35|896.55|887.45|896.2|887.1|11
1654872660000|2022-06-10 14:51:00|896.4|887.3|896.3|887.2|896.4|887.3|895.9|886.8|9
1654872670000|2022-06-10 14:51:10|896.35|887.25|896.85|887.75|896.85|887.75|896.35|887.25|11
1654872680000|2022-06-10 14:51:20|896.92|887.82|895.85|886.75|896.97|887.87|895.8|886.7|22
1654872690000|2022-06-10 14:51:30|895.8|886.7|895.35|886.25|895.8|886.7|895.25|886.15|17
1654872700000|2022-06-10 14:51:40|895.28|886.18|894.1|885|895.28|886.18|894.1|885|14
1654872710000|2022-06-10 14:51:50|894.06|884.96|894|884.9|894.1|885|894|884.9|5
1654872720000|2022-06-10 14:52:00|894.02|884.92|894.15|885.05|894.28|885.18|894.02|884.92|6
1654872730000|2022-06-10 14:52:10|894.12|885.02|894.08|884.98|894.12|885.02|894.01|884.91|6
1654872740000|2022-06-10 14:52:20|894.04|884.94|893.59|884.49|894.04|884.94|893.59|884.49|7
1654872750000|2022-06-10 14:52:30|893.71|884.61|893.2|884.1|893.71|884.61|892.67|883.57|24
1654872760000|2022-06-10 14:52:40|893.03|883.93|892.68|883.58|893.03|883.93|892.64|883.54|9
1654872770000|2022-06-10 14:52:50|892.69|883.59|892.86|883.76|892.91|883.81|892.69|883.59|14
1654872780000|2022-06-10 14:53:00|892.87|883.77|892.62|883.52|892.87|883.77|892.62|883.52|6
1654872790000|2022-06-10 14:53:10|892.67|883.57|892.67|883.57|892.67|883.57|892.67|883.57|1
1654872800000|2022-06-10 14:53:20|892.73|883.63|893.2|884.1|893.2|884.1|892.69|883.59|8
1654872810000|2022-06-10 14:53:30|893.25|884.15|893.45|884.35|893.45|884.35|893.1|884|14
1654872820000|2022-06-10 14:53:40|893.5|884.4|893.45|884.35|893.55|884.45|893.35|884.25|9
1654872830000|2022-06-10 14:53:50|893.6|884.5|893.55|884.45|893.75|884.65|893.55|884.45|12
1654872840000|2022-06-10 14:54:00|893.6|884.5|893.25|884.15|893.65|884.55|893.15|884.05|13
1654872850000|2022-06-10 14:54:10|893.3|884.2|893.1|884|893.3|884.2|893|883.9|10
1654872860000|2022-06-10 14:54:20|893.15|884.05|893.25|884.15|893.35|884.25|893.15|884.05|5
1654872870000|2022-06-10 14:54:30|893.2|884.1|893.15|884.05|893.2|884.1|893.1|884|6
1654872880000|2022-06-10 14:54:40|893.2|884.1|893.1|884|893.3|884.2|893.05|883.95|13
1654872890000|2022-06-10 14:54:50|893.15|884.05|893.05|883.95|893.15|884.05|892.9|883.8|9
1654872900000|2022-06-10 14:55:00|893.1|884|893.1|884|893.3|884.2|893.05|883.95|18
1654872910000|2022-06-10 14:55:10|893.05|883.95|893.05|883.95|893.2|884.1|893.05|883.95|16
1654872920000|2022-06-10 14:55:20|893|883.9|893|883.9|893.1|884|892.66|883.56|13
1654872930000|2022-06-10 14:55:30|893.05|883.95|893|883.9|893.1|884|893|883.9|9
1654872940000|2022-06-10 14:55:40|892.95|883.85|892.81|883.71|892.95|883.85|892.81|883.71|6
1654872960000|2022-06-10 14:56:00|892.86|883.76|892.53|883.43|892.91|883.81|892.22|883.12|16
1654872970000|2022-06-10 14:56:10|892.6|883.5|892.53|883.43|892.6|883.5|892.53|883.43|2
1654872980000|2022-06-10 14:56:20|892.49|883.39|892.4|883.3|892.5|883.4|892.33|883.23|8
1654872990000|2022-06-10 14:56:30|892.47|883.37|892.4|883.3|892.53|883.43|892.4|883.3|6
1654873000000|2022-06-10 14:56:40|892.3|883.2|891.25|882.15|892.3|883.2|891.25|882.15|11
1654873010000|2022-06-10 14:56:50|891.2|882.1|891.22|882.12|891.26|882.16|890.99|881.89|11
1654873020000|2022-06-10 14:57:00|891.29|882.19|890.87|881.77|891.29|882.19|890.87|881.77|11
1654873030000|2022-06-10 14:57:10|890.8|881.7|890.98|881.88|890.98|881.88|890.8|881.7|3
1654873040000|2022-06-10 14:57:20|891.06|881.96|891.17|882.07|891.3|882.2|891.06|881.96|10
1654873050000|2022-06-10 14:57:30|891.22|882.12|891.27|882.17|891.27|882.17|891.2|882.1|5
1654873060000|2022-06-10 14:57:40|891.2|882.1|891.45|882.35|891.6|882.5|891.16|882.06|12
1654873070000|2022-06-10 14:57:50|891.36|882.26|891.2|882.1|891.36|882.26|891.2|882.1|3
1654873080000|2022-06-10 14:58:00|891.35|882.25|892.05|882.95|892.05|882.95|891.35|882.25|12
1654873090000|2022-06-10 14:58:10|892|882.9|892.4|883.3|892.4|883.3|892|882.9|8
1654873100000|2022-06-10 14:58:20|892.35|883.25|892.3|883.2|892.4|883.3|892.25|883.15|6
1654873110000|2022-06-10 14:58:30|892.25|883.15|892.1|883|892.25|883.15|892.05|882.95|7
1654873120000|2022-06-10 14:58:40|892.15|883.05|891.7|882.6|892.15|883.05|891.7|882.6|8
1654873130000|2022-06-10 14:58:50|891.75|882.65|892.05|882.95|892.15|883.05|891.75|882.65|15
1654873140000|2022-06-10 14:59:00|892|882.9|892|882.9|892.2|883.1|891.9|882.8|7
1654873150000|2022-06-10 14:59:10|892.05|882.95|891.85|882.75|892.05|882.95|891.85|882.75|11
1654873160000|2022-06-10 14:59:20|891.9|882.8|891.9|882.8|891.9|882.8|891.9|882.8|1
1654873170000|2022-06-10 14:59:30|891.95|882.85|892.05|882.95|892.15|883.05|891.9|882.8|9
1654873180000|2022-06-10 14:59:40|892.1|883|892.05|882.95|892.3|883.2|892.05|882.95|7
1654873190000|2022-06-10 14:59:50|892|882.9|892|882.9|892|882.9|892|882.9|1
1654873200000|2022-06-10 15:00:00|891.85|882.75|891.13|882.03|891.85|882.75|891.08|881.98|8
1654873210000|2022-06-10 15:00:10|891.18|882.08|891.85|882.75|892.2|883.1|891.18|882.08|18
1654873220000|2022-06-10 15:00:20|891.95|882.85|892.5|883.4|892.5|883.4|891.9|882.8|23
1654873230000|2022-06-10 15:00:30|892.55|883.45|892.32|883.22|893|883.9|892.32|883.22|17
1654873240000|2022-06-10 15:00:40|892.22|883.12|892.85|883.75|892.85|883.75|891.9|882.8|11
1654873250000|2022-06-10 15:00:50|892.9|883.8|892.64|883.54|893.05|883.95|892.6|883.5|20
1654873260000|2022-06-10 15:01:00|892.65|883.55|892.1|883|892.65|883.55|892.1|883|11
1654873270000|2022-06-10 15:01:10|892.2|883.1|892.95|883.85|892.95|883.85|892.15|883.05|15
1654873280000|2022-06-10 15:01:20|892.9|883.8|892.87|883.77|892.95|883.85|892.8|883.7|9
1654873290000|2022-06-10 15:01:30|892.82|883.72|892.87|883.77|892.87|883.77|892.82|883.72|6
1654873300000|2022-06-10 15:01:40|892.82|883.72|892.9|883.8|892.9|883.8|892.72|883.62|6
1654873310000|2022-06-10 15:01:50|892.81|883.71|892.5|883.4|892.81|883.71|892.5|883.4|9
1654873320000|2022-06-10 15:02:00|892.45|883.35|893.1|884|893.1|884|892.45|883.35|16
1654873330000|2022-06-10 15:02:10|893.15|884.05|893.15|884.05|893.15|884.05|893.15|884.05|1
1654873340000|2022-06-10 15:02:20|893.1|884|893.2|884.1|893.2|884.1|892.7|883.6|15
1654873350000|2022-06-10 15:02:30|893.35|884.25|893.25|884.15|893.5|884.4|893.25|884.15|11
1654873360000|2022-06-10 15:02:40|893.35|884.25|893.7|884.6|894.2|885.1|893.35|884.25|9
1654873370000|2022-06-10 15:02:50|893.75|884.65|894.6|885.5|894.65|885.55|893.75|884.65|13
1654873380000|2022-06-10 15:03:00|894.55|885.45|894|884.9|894.55|885.45|894|884.9|17
1654873390000|2022-06-10 15:03:10|893.95|884.85|893.6|884.5|894.2|885.1|893.6|884.5|10
1654873400000|2022-06-10 15:03:20|893.65|884.55|893.75|884.65|893.75|884.65|893.5|884.4|7
1654873410000|2022-06-10 15:03:30|893.9|884.8|894.25|885.15|894.35|885.25|893.9|884.8|7
1654873420000|2022-06-10 15:03:40|894.15|885.05|894.6|885.5|894.6|885.5|894.15|885.05|10
1654873430000|2022-06-10 15:03:50|894.55|885.45|894.8|885.7|894.85|885.75|894.55|885.45|8
1654873440000|2022-06-10 15:04:00|894.75|885.65|894.45|885.35|894.85|885.75|894.45|885.35|7
1654873450000|2022-06-10 15:04:10|894.4|885.3|894.65|885.55|894.75|885.65|894.4|885.3|6
1654873460000|2022-06-10 15:04:20|894.5|885.4|894.35|885.25|894.5|885.4|894.1|885|12
1654873470000|2022-06-10 15:04:30|894.4|885.3|894.5|885.4|894.85|885.75|894.4|885.3|11
1654873480000|2022-06-10 15:04:40|894.45|885.35|894.25|885.15|894.45|885.35|893.95|884.85|12
1654873490000|2022-06-10 15:04:50|894.3|885.2|893.43|884.33|894.3|885.2|893.43|884.33|11
1654873500000|2022-06-10 15:05:00|893.5|884.4|893|883.9|893.55|884.45|892.96|883.86|11
1654873510000|2022-06-10 15:05:10|892.95|883.85|892.45|883.35|892.95|883.85|892.45|883.35|7
1654873520000|2022-06-10 15:05:20|892.32|883.22|892.1|883|892.32|883.22|892.1|883|4
1654873530000|2022-06-10 15:05:30|892.03|882.93|891.5|882.4|892.03|882.93|891.5|882.4|12
1654873540000|2022-06-10 15:05:40|891.54|882.44|891.05|881.95|891.54|882.44|891.05|881.95|4
1654873550000|2022-06-10 15:05:50|891.01|881.91|891.11|882.01|891.13|882.03|890.75|881.65|12
1654873560000|2022-06-10 15:06:00|891.05|881.95|892.03|882.93|892.03|882.93|891.05|881.95|14
1654873570000|2022-06-10 15:06:10|892.05|882.95|892.35|883.25|892.7|883.6|892.05|882.95|11
1654873580000|2022-06-10 15:06:20|892.45|883.35|892.7|883.6|892.7|883.6|892.45|883.35|5
1654873590000|2022-06-10 15:06:30|892.75|883.65|892.09|882.99|892.75|883.65|892.09|882.99|11
1654873600000|2022-06-10 15:06:40|892.04|882.94|892.42|883.32|892.42|883.32|892.04|882.94|11
1654873610000|2022-06-10 15:06:50|892.37|883.27|892.14|883.04|892.37|883.27|892.14|883.04|5
1654873620000|2022-06-10 15:07:00|892.17|883.07|892.14|883.04|892.34|883.24|892.09|882.99|11
1654873630000|2022-06-10 15:07:10|892.09|882.99|892.09|882.99|892.17|883.07|892.09|882.99|7
1654873640000|2022-06-10 15:07:20|892.04|882.94|891.9|882.8|892.04|882.94|891.85|882.75|5
1654873650000|2022-06-10 15:07:30|891.95|882.85|891.23|882.13|891.95|882.85|891.23|882.13|4
1654873660000|2022-06-10 15:07:40|891.11|882.01|891.24|882.14|891.24|882.14|890.99|881.89|5
1654873670000|2022-06-10 15:07:50|891.22|882.12|891.27|882.17|891.32|882.22|891.15|882.05|11
1654873680000|2022-06-10 15:08:00|891.22|882.12|891.27|882.17|891.32|882.22|891.17|882.07|9
1654873690000|2022-06-10 15:08:10|891.32|882.22|891.85|882.75|891.95|882.85|891.32|882.22|15
1654873700000|2022-06-10 15:08:20|891.8|882.7|891.8|882.7|891.85|882.75|891.8|882.7|3
1654873710000|2022-06-10 15:08:30|891.85|882.75|892|882.9|892|882.9|891.75|882.65|7
1654873720000|2022-06-10 15:08:40|892.15|883.05|891.48|882.38|892.15|883.05|891.48|882.38|8
1654873730000|2022-06-10 15:08:50|891.45|882.35|891.11|882.01|891.6|882.5|891.11|882.01|16
1654873740000|2022-06-10 15:09:00|891.12|882.02|891.4|882.3|891.45|882.35|891.12|882.02|7
1654873750000|2022-06-10 15:09:10|891.45|882.35|892.3|883.2|892.3|883.2|891.45|882.35|7
1654873760000|2022-06-10 15:09:20|892.2|883.1|891.9|882.8|892.2|883.1|891.9|882.8|2
1654873770000|2022-06-10 15:09:30|891.85|882.75|892.3|883.2|892.35|883.25|891.85|882.75|9
1654873780000|2022-06-10 15:09:40|892.35|883.25|892.35|883.25|892.35|883.25|892.25|883.15|4
1654873790000|2022-06-10 15:09:50|892.3|883.2|892.1|883|892.3|883.2|892.1|883|4
1654873800000|2022-06-10 15:10:00|892.05|882.95|891.6|882.5|892.05|882.95|891.51|882.41|13
1654873810000|2022-06-10 15:10:10|891.65|882.55|891.85|882.75|891.9|882.8|891.6|882.5|7
1654873820000|2022-06-10 15:10:20|891.8|882.7|891.55|882.45|891.8|882.7|891.41|882.31|12
1654873830000|2022-06-10 15:10:30|891.45|882.35|891.55|882.45|891.65|882.55|891.45|882.35|6
1654873840000|2022-06-10 15:10:40|891.5|882.4|890.97|881.87|891.5|882.4|890.97|881.87|10
1654873850000|2022-06-10 15:10:50|890.89|881.79|890.71|881.61|890.89|881.79|890.59|881.49|5
1654873870000|2022-06-10 15:11:10|890.53|881.43|890.43|881.33|890.53|881.43|890.43|881.33|4
1654873880000|2022-06-10 15:11:20|890.33|881.23|890.1|881|890.33|881.23|889.55|880.45|16
1654873890000|2022-06-10 15:11:30|890.15|881.05|890.18|881.08|890.21|881.11|889.99|880.89|13
1654873900000|2022-06-10 15:11:40|890.25|881.15|890.9|881.8|890.9|881.8|890.25|881.15|9
1654873910000|2022-06-10 15:11:50|891|881.9|890.06|880.96|891|881.9|890.06|880.96|9
1654873920000|2022-06-10 15:12:00|889.96|880.86|890.06|880.96|890.06|880.96|889.96|880.86|6
1654873930000|2022-06-10 15:12:10|890.01|880.91|890.3|881.2|890.3|881.2|889.9|880.8|10
1654873940000|2022-06-10 15:12:20|890.55|881.45|891.15|882.05|891.15|882.05|890.55|881.45|6
1654873950000|2022-06-10 15:12:30|891.1|882|891.05|881.95|891.13|882.03|891.05|881.95|4
1654873960000|2022-06-10 15:12:40|891.1|882|891.1|882|891.21|882.11|890.74|881.64|13
1654873970000|2022-06-10 15:12:50|891.15|882.05|891.33|882.23|891.33|882.23|891.15|882.05|3
1654873980000|2022-06-10 15:13:00|891.36|882.26|891.23|882.13|891.36|882.26|891.23|882.13|3
1654873990000|2022-06-10 15:13:10|891.19|882.09|890.21|881.11|891.19|882.09|890.21|881.11|9
1654874000000|2022-06-10 15:13:20|890.11|881.01|889.77|880.67|890.11|881.01|889.67|880.57|7
1654874020000|2022-06-10 15:13:40|889.81|880.71|889.81|880.71|889.81|880.71|889.77|880.67|3
1654874030000|2022-06-10 15:13:50|889.91|880.81|889.91|880.81|890.1|881|889.91|880.81|9
1654874040000|2022-06-10 15:14:00|889.86|880.76|889.77|880.67|889.86|880.76|889.77|880.67|5
1654874050000|2022-06-10 15:14:10|889.81|880.71|889.96|880.86|890.06|880.96|889.77|880.67|9
1654874060000|2022-06-10 15:14:20|889.91|880.81|889.91|880.81|889.96|880.86|889.86|880.76|5
1654874070000|2022-06-10 15:14:30|889.96|880.86|890.01|880.91|890.06|880.96|889.86|880.76|12
1654874080000|2022-06-10 15:14:40|889.96|880.86|889.77|880.67|890.01|880.91|889.77|880.67|8
1654874100000|2022-06-10 15:15:00|889.57|880.47|889.53|880.43|889.69|880.59|889.53|880.43|8
1654874120000|2022-06-10 15:15:20|889.59|880.49|889.58|880.48|889.63|880.53|889.53|880.43|10
1654874130000|2022-06-10 15:15:30|889.61|880.51|889.53|880.43|889.65|880.55|889.53|880.43|12
1654874140000|2022-06-10 15:15:40|889.59|880.49|889.53|880.43|889.63|880.53|889.53|880.43|8
1654874150000|2022-06-10 15:15:50|889.42|880.32|889.37|880.27|889.42|880.32|889.34|880.24|9
1654874170000|2022-06-10 15:16:10|888.63|879.53|888.63|879.53|888.63|879.53|888.63|879.53|1
1654874180000|2022-06-10 15:16:20|888.48|879.38|887.98|878.88|888.48|879.38|887.98|878.88|6
1654874190000|2022-06-10 15:16:30|888|878.9|888.36|879.26|888.42|879.32|888|878.9|15
1654874200000|2022-06-10 15:16:40|888.34|879.24|889.13|880.03|889.29|880.19|888.29|879.19|21
1654874210000|2022-06-10 15:16:50|889.12|880.02|889.05|879.95|889.17|880.07|889.05|879.95|9
1654874220000|2022-06-10 15:17:00|889.04|879.94|889.31|880.21|889.31|880.21|888.88|879.78|17
1654874230000|2022-06-10 15:17:10|889.37|880.27|889.34|880.24|889.42|880.32|889.31|880.21|8
1654874240000|2022-06-10 15:17:20|889.35|880.25|889.03|879.93|889.35|880.25|889.01|879.91|13
1654874250000|2022-06-10 15:17:30|889.02|879.92|888.33|879.23|889.07|879.97|888.33|879.23|22
1654874260000|2022-06-10 15:17:40|888.29|879.19|888.22|879.12|888.29|879.19|888.22|879.12|2
1654874270000|2022-06-10 15:17:50|888.12|879.02|888|878.9|888.12|879.02|888|878.9|2
1654874280000|2022-06-10 15:18:00|887.99|878.89|888.02|878.92|888.02|878.92|887.88|878.78|3
1654874290000|2022-06-10 15:18:10|887.94|878.84|887.88|878.78|887.94|878.84|887.88|878.78|2
1654874300000|2022-06-10 15:18:20|887.69|878.59|887.46|878.36|887.69|878.59|887.33|878.23|7
1654874310000|2022-06-10 15:18:30|887.41|878.31|886.61|877.51|887.46|878.36|886.6|877.5|16
1654874320000|2022-06-10 15:18:40|886.7|877.6|886.24|877.14|886.7|877.6|886.24|877.14|16
1654874330000|2022-06-10 15:18:50|886.22|877.12|886.18|877.08|886.43|877.33|886.18|877.08|8
1654874340000|2022-06-10 15:19:00|886.23|877.13|886.9|877.8|886.9|877.8|886.23|877.13|18
1654874350000|2022-06-10 15:19:10|886.95|877.85|886.7|877.6|887.52|878.42|886.7|877.6|22
1654874360000|2022-06-10 15:19:20|886.51|877.41|887.31|878.21|887.31|878.21|886.46|877.36|19
1654874370000|2022-06-10 15:19:30|887.36|878.26|888.13|879.03|888.18|879.08|887.36|878.26|17
1654874380000|2022-06-10 15:19:40|888.25|879.15|888.35|879.25|888.45|879.35|888.25|879.15|9
1654874390000|2022-06-10 15:19:50|888.3|879.2|888.2|879.1|888.35|879.25|888.03|878.93|12
1654874400000|2022-06-10 15:20:00|888.25|879.15|888.5|879.4|888.65|879.55|888.25|879.15|17
1654874410000|2022-06-10 15:20:10|888.55|879.45|888.9|879.8|888.9|879.8|888.55|879.45|8
1654874420000|2022-06-10 15:20:20|888.95|879.85|888.8|879.7|888.95|879.85|888.5|879.4|13
1654874430000|2022-06-10 15:20:30|888.85|879.75|888|878.9|888.9|879.8|888|878.9|12
1654874440000|2022-06-10 15:20:40|887.9|878.8|888|878.9|888.05|878.95|887.59|878.49|12
1654874450000|2022-06-10 15:20:50|888.2|879.1|888.3|879.2|888.3|879.2|888.1|879|14
1654874460000|2022-06-10 15:21:00|888.4|879.3|888.4|879.3|888.55|879.45|888.4|879.3|7
1654874470000|2022-06-10 15:21:10|888.3|879.2|888.4|879.3|888.4|879.3|888.3|879.2|3
1654874480000|2022-06-10 15:21:20|888.35|879.25|888.16|879.06|888.35|879.25|888.16|879.06|5
1654874490000|2022-06-10 15:21:30|888.08|878.98|888.26|879.16|888.26|879.16|888.08|878.98|7
1654874500000|2022-06-10 15:21:40|888.21|879.11|888.21|879.11|888.21|879.11|888.21|879.11|1
1654874510000|2022-06-10 15:21:50|888.26|879.16|888.08|878.98|888.26|879.16|888.08|878.98|4
1654874520000|2022-06-10 15:22:00|887.96|878.86|888|878.9|888|878.9|887.96|878.86|2
1654874530000|2022-06-10 15:22:10|887.96|878.86|887.96|878.86|887.96|878.86|887.96|878.86|1
1654874550000|2022-06-10 15:22:30|887.28|878.18|886.79|877.69|887.28|878.18|886.58|877.48|11
1654874560000|2022-06-10 15:22:40|886.9|877.8|886.9|877.8|886.9|877.8|886.87|877.77|3
1654874570000|2022-06-10 15:22:50|886.94|877.84|886.97|877.87|887.32|878.22|886.94|877.84|20
1654874580000|2022-06-10 15:23:00|886.92|877.82|887.17|878.07|887.25|878.15|886.8|877.7|10
1654874590000|2022-06-10 15:23:10|887.13|878.03|886.98|877.88|887.14|878.04|886.98|877.88|6
1654874600000|2022-06-10 15:23:20|887.09|877.99|886.68|877.58|887.09|877.99|886.68|877.58|8
1654874610000|2022-06-10 15:23:30|886.66|877.56|886.27|877.17|886.68|877.58|886.17|877.07|14
1654874620000|2022-06-10 15:23:40|886.48|877.38|886.37|877.27|886.48|877.38|886.37|877.27|11
1654874630000|2022-06-10 15:23:50|886.43|877.33|886.43|877.33|886.53|877.43|886.37|877.27|9
1654874640000|2022-06-10 15:24:00|886.48|877.38|886.38|877.28|886.48|877.38|886.38|877.28|6
1654874650000|2022-06-10 15:24:10|886.42|877.32|885.76|876.66|886.42|877.32|885.58|876.48|16
1654874660000|2022-06-10 15:24:20|885.75|876.65|886.02|876.92|886.02|876.92|885.73|876.63|12
1654874670000|2022-06-10 15:24:30|885.98|876.88|885.77|876.67|885.99|876.89|885.73|876.63|8
1654874680000|2022-06-10 15:24:40|885.72|876.62|885.54|876.44|885.72|876.62|885.54|876.44|10
1654874690000|2022-06-10 15:24:50|885.23|876.13|884.51|875.41|885.23|876.13|884.43|875.33|13
1654874700000|2022-06-10 15:25:00|884.38|875.28|884.38|875.28|884.38|875.28|884.38|875.28|1
1654874710000|2022-06-10 15:25:10|884.35|875.25|882.66|873.56|884.45|875.35|882.66|873.56|19
1654874720000|2022-06-10 15:25:20|882.65|873.55|882.39|873.29|882.65|873.55|882.39|873.29|12
1654874730000|2022-06-10 15:25:30|882.46|873.36|883.33|874.23|883.41|874.31|882.46|873.36|17
1654874740000|2022-06-10 15:25:40|883.14|874.04|883.07|873.97|883.15|874.05|882.92|873.82|11
1654874750000|2022-06-10 15:25:50|883.08|873.98|884.15|875.05|884.15|875.05|883.07|873.97|13
1654874760000|2022-06-10 15:26:00|884.2|875.1|884.31|875.21|884.6|875.5|884.2|875.1|14
1654874770000|2022-06-10 15:26:10|884.44|875.34|884.47|875.37|884.48|875.38|884.3|875.2|12
1654874780000|2022-06-10 15:26:20|884.48|875.38|884.17|875.07|884.48|875.38|884.1|875|10
1654874790000|2022-06-10 15:26:30|884.19|875.09|884.54|875.44|885.29|876.19|884.14|875.04|23
1654874800000|2022-06-10 15:26:40|884.51|875.41|885|875.9|885|875.9|884.45|875.35|14
1654874810000|2022-06-10 15:26:50|885.12|876.02|885.65|876.55|885.65|876.55|885.1|876|14
1654874820000|2022-06-10 15:27:00|885.6|876.5|885.64|876.54|885.67|876.57|885.3|876.2|13
1654874830000|2022-06-10 15:27:10|885.63|876.53|885.24|876.14|885.63|876.53|885.09|875.99|15
1654874840000|2022-06-10 15:27:20|885.21|876.11|884.96|875.86|885.32|876.22|884.96|875.86|11
1654874850000|2022-06-10 15:27:30|884.95|875.85|884.59|875.49|884.95|875.85|884.48|875.38|14
1654874860000|2022-06-10 15:27:40|884.53|875.43|884.79|875.69|884.79|875.69|884.37|875.27|11
1654874870000|2022-06-10 15:27:50|884.99|875.89|884.79|875.69|885.05|875.95|884.79|875.69|12
1654874880000|2022-06-10 15:28:00|884.69|875.59|884.24|875.14|884.69|875.59|884.24|875.14|7
1654874890000|2022-06-10 15:28:10|884.22|875.12|884.22|875.12|884.32|875.22|884.22|875.12|3
1654874900000|2022-06-10 15:28:20|884.27|875.17|884.42|875.32|884.42|875.32|884.27|875.17|3
1654874910000|2022-06-10 15:28:30|884.37|875.27|884.42|875.32|884.42|875.32|884.37|875.27|8
1654874920000|2022-06-10 15:28:40|884.37|875.27|884.42|875.32|884.47|875.37|884.22|875.12|9
1654874930000|2022-06-10 15:28:50|884.37|875.27|884.55|875.45|884.55|875.45|884.32|875.22|8
1654874940000|2022-06-10 15:29:00|884.5|875.4|884.6|875.5|884.75|875.65|884.33|875.23|14
1654874950000|2022-06-10 15:29:10|884.65|875.55|884.42|875.32|884.65|875.55|884.22|875.12|15
1654874960000|2022-06-10 15:29:20|884.37|875.27|884.65|875.55|884.75|875.65|884.32|875.22|8
1654874970000|2022-06-10 15:29:30|884.55|875.45|885.15|876.05|885.15|876.05|884.55|875.45|9
1654874980000|2022-06-10 15:29:40|885.1|876|885.2|876.1|885.2|876.1|884.9|875.8|10
1654874990000|2022-06-10 15:29:50|885.15|876.05|885.45|876.35|885.65|876.55|885.15|876.05|11
1654875000000|2022-06-10 15:30:00|885.4|876.3|885.25|876.15|885.4|876.3|884.9|875.8|8
1654875010000|2022-06-10 15:30:10|885.35|876.25|885.45|876.35|886.2|877.1|885.35|876.25|11
1654875020000|2022-06-10 15:30:20|885.38|876.28|885.51|876.41|885.55|876.45|885.32|876.22|7
1654875030000|2022-06-10 15:30:30|885.6|876.5|885.57|876.47|885.65|876.55|885.57|876.47|6
1654875040000|2022-06-10 15:30:40|885.48|876.38|885.95|876.85|885.95|876.85|885.22|876.12|8
1654875050000|2022-06-10 15:30:50|886|876.9|885.17|876.07|886|876.9|885.17|876.07|15
1654875060000|2022-06-10 15:31:00|885.09|875.99|884.5|875.4|885.09|875.99|884.5|875.4|8
1654875070000|2022-06-10 15:31:10|884.45|875.35|884.77|875.67|884.9|875.8|884.45|875.35|7
1654875080000|2022-06-10 15:31:20|884.72|875.62|884.37|875.27|884.93|875.83|884.37|875.27|12
1654875090000|2022-06-10 15:31:30|884.4|875.3|884.79|875.69|884.79|875.69|884.37|875.27|17
1654875100000|2022-06-10 15:31:40|884.74|875.64|884.67|875.57|884.74|875.64|884.5|875.4|9
1654875110000|2022-06-10 15:31:50|884.78|875.68|884.31|875.21|885.04|875.94|884.31|875.21|19
1654875120000|2022-06-10 15:32:00|884.35|875.25|885.07|875.97|885.07|875.97|884.33|875.23|15
1654875130000|2022-06-10 15:32:10|885.11|876.01|884.64|875.54|885.11|876.01|884.47|875.37|12
1654875140000|2022-06-10 15:32:20|884.61|875.51|884.48|875.38|884.96|875.86|884.48|875.38|20
1654875150000|2022-06-10 15:32:30|884.53|875.43|884.49|875.39|884.75|875.65|884.49|875.39|9
1654875160000|2022-06-10 15:32:40|884.62|875.52|884.57|875.47|884.62|875.52|884.57|875.47|2
1654875170000|2022-06-10 15:32:50|884.6|875.5|884.6|875.5|884.6|875.5|884.6|875.5|1
1654875180000|2022-06-10 15:33:00|884.7|875.6|884.7|875.6|884.9|875.8|884.7|875.6|9
1654875190000|2022-06-10 15:33:10|884.75|875.65|884.75|875.65|884.75|875.65|884.75|875.65|1
1654875200000|2022-06-10 15:33:20|885|875.9|884.9|875.8|885|875.9|884.9|875.8|3
1654875210000|2022-06-10 15:33:30|885.45|876.35|885.35|876.25|885.45|876.35|885.2|876.1|14
1654875220000|2022-06-10 15:33:40|885.4|876.3|885.51|876.41|885.85|876.75|885.4|876.3|10
1654875230000|2022-06-10 15:33:50|885.66|876.56|885.44|876.34|885.66|876.56|885.44|876.34|5
1654875240000|2022-06-10 15:34:00|885.59|876.49|885.59|876.49|885.59|876.49|885.59|876.49|1
1654875250000|2022-06-10 15:34:10|885.64|876.54|887.05|877.95|887.1|878|885.64|876.54|24
1654875260000|2022-06-10 15:34:20|886.91|877.81|887.2|878.1|887.2|878.1|886.91|877.81|10
1654875270000|2022-06-10 15:34:30|887.25|878.15|887.35|878.25|887.35|878.25|887.15|878.05|8
1654875280000|2022-06-10 15:34:40|887.4|878.3|888.05|878.95|888.05|878.95|887.35|878.25|8
1654875290000|2022-06-10 15:34:50|888.1|879|888.15|879.05|888.2|879.1|888.05|878.95|10
1654875300000|2022-06-10 15:35:00|888.2|879.1|887.9|878.8|888.2|879.1|887.9|878.8|7
1654875310000|2022-06-10 15:35:10|887.95|878.85|887.65|878.55|887.95|878.85|887.51|878.41|7
1654875320000|2022-06-10 15:35:20|887.75|878.65|887.75|878.65|887.75|878.65|887.46|878.36|10
1654875330000|2022-06-10 15:35:30|887.7|878.6|887.7|878.6|887.9|878.8|887.7|878.6|8
1654875340000|2022-06-10 15:35:40|887.73|878.63|887.93|878.83|888.07|878.97|887.73|878.63|9
1654875350000|2022-06-10 15:35:50|887.88|878.78|887.98|878.88|888.03|878.93|887.88|878.78|8
1654875360000|2022-06-10 15:36:00|888.03|878.93|887.76|878.66|888.25|879.15|887.76|878.66|8
1654875370000|2022-06-10 15:36:10|887.65|878.55|887.55|878.45|887.65|878.55|887.35|878.25|10
1654875380000|2022-06-10 15:36:20|887.6|878.5|887.65|878.55|887.65|878.55|887.6|878.5|2
1654875390000|2022-06-10 15:36:30|887.7|878.6|888.38|879.28|888.43|879.33|887.7|878.6|5
1654875400000|2022-06-10 15:36:40|888.55|879.45|887.78|878.68|888.55|879.45|887.78|878.68|11
1654875410000|2022-06-10 15:36:50|887.49|878.39|888.05|878.95|888.09|878.99|887.49|878.39|8
1654875420000|2022-06-10 15:37:00|888|878.9|888|878.9|888|878.9|888|878.9|1
1654875430000|2022-06-10 15:37:10|887.95|878.85|887.95|878.85|887.95|878.85|887.95|878.85|1
1654875440000|2022-06-10 15:37:20|888|878.9|888|878.9|888|878.9|888|878.9|1
1654875450000|2022-06-10 15:37:30|888.08|878.98|888.09|878.99|888.13|879.03|888.08|878.98|4
1654875460000|2022-06-10 15:37:40|888.04|878.94|887.23|878.13|888.04|878.94|887.23|878.13|9
1654875470000|2022-06-10 15:37:50|887.15|878.05|887.12|878.02|887.15|878.05|887.12|878.02|3
1654875500000|2022-06-10 15:38:20|886.99|877.89|887.18|878.08|887.18|878.08|886.99|877.89|4
1654875510000|2022-06-10 15:38:30|887.33|878.23|887.14|878.04|888|878.9|887.14|878.04|18
1654875520000|2022-06-10 15:38:40|887.19|878.09|887.24|878.14|887.24|878.14|887.14|878.04|7
1654875530000|2022-06-10 15:38:50|887.19|878.09|886.72|877.62|887.19|878.09|886.72|877.62|10
1654875540000|2022-06-10 15:39:00|886.58|877.48|886.6|877.5|886.7|877.6|886.57|877.47|9
1654875550000|2022-06-10 15:39:10|886.69|877.59|886.66|877.56|886.69|877.59|886.64|877.54|4
1654875560000|2022-06-10 15:39:20|886.73|877.63|886.78|877.68|886.78|877.68|886.73|877.63|2
1654875570000|2022-06-10 15:39:30|887.1|878|887.1|878|887.1|878|887.1|878|1
1654875580000|2022-06-10 15:39:40|887.25|878.15|887.25|878.15|887.25|878.15|887.25|878.15|1
1654875590000|2022-06-10 15:39:50|887.45|878.35|887.6|878.5|887.75|878.65|887.35|878.25|11
1654875600000|2022-06-10 15:40:00|887.45|878.35|887.12|878.02|887.45|878.35|887.12|878.02|4
1654875630000|2022-06-10 15:40:30|887.27|878.17|887.75|878.65|887.75|878.65|887.17|878.07|10
1654875640000|2022-06-10 15:40:40|887.8|878.7|888.7|879.6|888.7|879.6|887.75|878.65|16
1654875650000|2022-06-10 15:40:50|888.75|879.65|889.15|880.05|889.15|880.05|888.75|879.65|11
1654875660000|2022-06-10 15:41:00|889.1|880|889.75|880.65|889.8|880.7|889|879.9|15
1654875670000|2022-06-10 15:41:10|889.7|880.6|889.14|880.04|889.7|880.6|889.14|880.04|6
1654875680000|2022-06-10 15:41:20|889.19|880.09|888.97|879.87|889.19|880.09|888.97|879.87|4
1654875690000|2022-06-10 15:41:30|888.96|879.86|888.39|879.29|888.96|879.86|888.39|879.29|5
1654875700000|2022-06-10 15:41:40|888.42|879.32|888.49|879.39|888.49|879.39|888.41|879.31|5
1654875710000|2022-06-10 15:41:50|888.35|879.25|888.28|879.18|888.35|879.25|888.28|879.18|3
1654875720000|2022-06-10 15:42:00|888.25|879.15|887.7|878.6|888.25|879.15|887.7|878.6|10
1654875730000|2022-06-10 15:42:10|887.56|878.46|887.76|878.66|888.01|878.91|887.56|878.46|9
1654875740000|2022-06-10 15:42:20|887.94|878.84|887.84|878.74|887.94|878.84|887.84|878.74|2
1654875750000|2022-06-10 15:42:30|887.78|878.68|887.71|878.61|887.78|878.68|887.51|878.41|12
1654875760000|2022-06-10 15:42:40|887.76|878.66|887.53|878.43|887.76|878.66|887.53|878.43|6
1654875770000|2022-06-10 15:42:50|887.54|878.44|887.4|878.3|887.54|878.44|887.4|878.3|4
1654875780000|2022-06-10 15:43:00|887.43|878.33|887.48|878.38|887.48|878.38|887.43|878.33|2
1654875790000|2022-06-10 15:43:10|887.43|878.33|887.38|878.28|887.43|878.33|887.38|878.28|3
1654875800000|2022-06-10 15:43:20|887.42|878.32|887.6|878.5|887.6|878.5|887.42|878.32|4
1654875810000|2022-06-10 15:43:30|887.65|878.55|888.2|879.1|888.2|879.1|887.65|878.55|11
1654875820000|2022-06-10 15:43:40|888.15|879.05|888.15|879.05|888.4|879.3|888.05|878.95|12
1654875830000|2022-06-10 15:43:50|888.1|879|888.1|879|888.25|879.15|887.95|878.85|16
1654875840000|2022-06-10 15:44:00|888|878.9|888.35|879.25|888.45|879.35|888|878.9|10
1654875850000|2022-06-10 15:44:10|888.4|879.3|888.9|879.8|888.9|879.8|888.1|879|18
1654875860000|2022-06-10 15:44:20|888.85|879.75|888.33|879.23|889.15|880.05|888.33|879.23|20
1654875870000|2022-06-10 15:44:30|888.34|879.24|888.51|879.41|888.56|879.46|888.33|879.23|11
1654875880000|2022-06-10 15:44:40|888.66|879.56|888.56|879.46|888.66|879.56|888.51|879.41|5
1654875890000|2022-06-10 15:44:50|888.61|879.51|888.99|879.89|889.1|880|888.61|879.51|4
1654875900000|2022-06-10 15:45:00|888.92|879.82|889.2|880.1|889.2|880.1|888.92|879.82|4
1654875910000|2022-06-10 15:45:10|889.15|880.05|888.89|879.79|889.18|880.08|888.6|879.5|14
1654875920000|2022-06-10 15:45:20|888.94|879.84|890.2|881.1|890.2|881.1|888.94|879.84|12
1654875930000|2022-06-10 15:45:30|890.05|880.95|890.5|881.4|890.7|881.6|889.88|880.78|26
1654875940000|2022-06-10 15:45:40|890.55|881.45|891.05|881.95|891.1|882|890.55|881.45|15
1654875950000|2022-06-10 15:45:50|891|881.9|891.1|882|891.3|882.2|890.9|881.8|16
1654875960000|2022-06-10 15:46:00|891.05|881.95|891.05|881.95|891.05|881.95|890.9|881.8|9
1654875970000|2022-06-10 15:46:10|891.1|882|891.05|881.95|891.15|882.05|890.95|881.85|6
1654875980000|2022-06-10 15:46:20|891|881.9|890.85|881.75|891|881.9|890.85|881.75|6
1654876000000|2022-06-10 15:46:40|890.8|881.7|890.37|881.27|890.8|881.7|890.37|881.27|5
1654876010000|2022-06-10 15:46:50|890.21|881.11|889.91|880.81|890.21|881.11|889.91|880.81|5
1654876020000|2022-06-10 15:47:00|889.85|880.75|890.05|880.95|890.1|881|889.53|880.43|22
1654876030000|2022-06-10 15:47:10|890|880.9|889.41|880.31|890|880.9|889.41|880.31|16
1654876040000|2022-06-10 15:47:20|889.52|880.42|889|879.9|889.52|880.42|889|879.9|8
1654876050000|2022-06-10 15:47:30|888.97|879.87|888.87|879.77|888.97|879.87|888.66|879.56|12
1654876060000|2022-06-10 15:47:40|888.77|879.67|888.77|879.67|888.77|879.67|888.77|879.67|1
1654876070000|2022-06-10 15:47:50|888.87|879.77|888.82|879.72|888.87|879.77|888.82|879.72|2
1654876080000|2022-06-10 15:48:00|888.87|879.77|888.87|879.77|888.97|879.87|888.87|879.77|8
1654876090000|2022-06-10 15:48:10|888.92|879.82|889.02|879.92|889.02|879.92|888.87|879.77|8
1654876100000|2022-06-10 15:48:20|888.97|879.87|888.82|879.72|889.02|879.92|888.82|879.72|10
1654876110000|2022-06-10 15:48:30|888.8|879.7|888.38|879.28|888.8|879.7|888.33|879.23|7
1654876120000|2022-06-10 15:48:40|888.43|879.33|888.63|879.53|888.63|879.53|888.43|879.33|3
1654876130000|2022-06-10 15:48:50|888.68|879.58|888.66|879.56|888.85|879.75|888.63|879.53|5
1654876140000|2022-06-10 15:49:00|888.6|879.5|888.08|878.98|888.6|879.5|888.08|878.98|5
1654876160000|2022-06-10 15:49:20|888.01|878.91|887.35|878.25|888.01|878.91|887.3|878.2|8
1654876180000|2022-06-10 15:49:40|887.25|878.15|886.87|877.77|887.25|878.15|886.87|877.77|4
1654876190000|2022-06-10 15:49:50|886.96|877.86|886.91|877.81|887.01|877.91|886.91|877.81|4
1654876200000|2022-06-10 15:50:00|887.01|877.91|887.01|877.91|887.01|877.91|886.86|877.76|5
1654876210000|2022-06-10 15:50:10|886.92|877.82|886.87|877.77|886.92|877.82|886.82|877.72|3
1654876220000|2022-06-10 15:50:20|886.92|877.82|886.92|877.82|886.92|877.82|886.87|877.77|3
1654876230000|2022-06-10 15:50:30|887.02|877.92|887.95|878.85|887.95|878.85|887.02|877.92|12
1654876240000|2022-06-10 15:50:40|887.85|878.75|887.85|878.75|887.85|878.75|887.85|878.75|1
1654876260000|2022-06-10 15:51:00|887.78|878.68|887.98|878.88|888.03|878.93|887.78|878.68|6
1654876270000|2022-06-10 15:51:10|887.93|878.83|887.53|878.43|888.1|879|887.53|878.43|11
1654876280000|2022-06-10 15:51:20|887.64|878.54|887.96|878.86|888.01|878.91|887.59|878.49|14
1654876290000|2022-06-10 15:51:30|888.13|879.03|888.08|878.98|888.13|879.03|887.99|878.89|9
1654876300000|2022-06-10 15:51:40|888.13|879.03|888.02|878.92|888.17|879.07|888.01|878.91|6
1654876310000|2022-06-10 15:51:50|888.01|878.91|888.32|879.22|888.33|879.23|888.01|878.91|7
1654876320000|2022-06-10 15:52:00|888.31|879.21|888.81|879.71|888.81|879.71|888.31|879.21|9
1654876330000|2022-06-10 15:52:10|888.91|879.81|889.45|880.35|889.5|880.4|888.81|879.71|14
1654876340000|2022-06-10 15:52:20|889.5|880.4|888.96|879.86|889.5|880.4|888.96|879.86|17
1654876350000|2022-06-10 15:52:30|888.8|879.7|888.8|879.7|888.8|879.7|888.8|879.7|1
1654876360000|2022-06-10 15:52:40|888.79|879.69|888.88|879.78|888.98|879.88|888.74|879.64|12
1654876370000|2022-06-10 15:52:50|888.91|879.81|888.76|879.66|888.91|879.81|888.68|879.58|5
1654876380000|2022-06-10 15:53:00|888.88|879.78|888.76|879.66|888.88|879.78|888.72|879.62|3
1654876390000|2022-06-10 15:53:10|888.85|879.75|888.46|879.36|888.91|879.81|888.46|879.36|9
1654876400000|2022-06-10 15:53:20|888.24|879.14|888.29|879.19|888.29|879.19|888.06|878.96|16
1654876410000|2022-06-10 15:53:30|888.27|879.17|887.91|878.81|888.27|879.17|887.91|878.81|10
1654876420000|2022-06-10 15:53:40|887.92|878.82|887.89|878.79|887.97|878.87|887.73|878.63|12
1654876430000|2022-06-10 15:53:50|887.8|878.7|887.89|878.79|887.89|878.79|887.8|878.7|5
1654876440000|2022-06-10 15:54:00|887.88|878.78|887.64|878.54|887.88|878.78|887.64|878.54|4
1654876450000|2022-06-10 15:54:10|887.65|878.55|887.72|878.62|887.99|878.89|887.65|878.55|13
1654876460000|2022-06-10 15:54:20|887.75|878.65|887.64|878.54|887.75|878.65|887.64|878.54|3
1654876470000|2022-06-10 15:54:30|887.7|878.6|888.11|879.01|888.11|879.01|887.69|878.59|8
1654876480000|2022-06-10 15:54:40|888.06|878.96|888.06|878.96|888.11|879.01|887.97|878.87|6
1654876490000|2022-06-10 15:54:50|887.98|878.88|887.98|878.88|887.98|878.88|887.98|878.88|1
1654876500000|2022-06-10 15:55:00|887.95|878.85|888.26|879.16|888.27|879.17|887.8|878.7|16
1654876510000|2022-06-10 15:55:10|888.21|879.11|888.03|878.93|888.21|879.11|888.03|878.93|3
1654876520000|2022-06-10 15:55:20|887.93|878.83|887.95|878.85|887.96|878.86|887.93|878.83|3
1654876530000|2022-06-10 15:55:30|888.03|878.93|888.03|878.93|888.18|879.08|888.03|878.93|6
1654876540000|2022-06-10 15:55:40|888.08|878.98|888.13|879.03|888.13|879.03|888.08|878.98|2
1654876550000|2022-06-10 15:55:50|888.25|879.15|888.03|878.93|888.25|879.15|888.03|878.93|4
1654876560000|2022-06-10 15:56:00|888.18|879.08|888.5|879.4|888.6|879.5|888.18|879.08|5
1654876570000|2022-06-10 15:56:10|888.6|879.5|888.7|879.6|888.7|879.6|888.55|879.45|9
1654876580000|2022-06-10 15:56:20|888.75|879.65|888.85|879.75|888.85|879.75|888.75|879.65|5
1654876590000|2022-06-10 15:56:30|888.8|879.7|888.85|879.75|888.85|879.75|888.7|879.6|5
1654876600000|2022-06-10 15:56:40|889|879.9|889.2|880.1|889.25|880.15|889|879.9|7
1654876610000|2022-06-10 15:56:50|889.15|880.05|889.2|880.1|889.55|880.45|889.15|880.05|11
1654876620000|2022-06-10 15:57:00|889.15|880.05|889.1|880|889.15|880.05|889|879.9|10
1654876630000|2022-06-10 15:57:10|889.05|879.95|889.3|880.2|889.3|880.2|889.05|879.95|11
1654876640000|2022-06-10 15:57:20|889.25|880.15|889|879.9|889.25|880.15|889|879.9|3
1654876650000|2022-06-10 15:57:30|888.9|879.8|888.95|879.85|888.95|879.85|888.85|879.75|4
1654876660000|2022-06-10 15:57:40|888.96|879.86|889.17|880.07|889.21|880.11|888.91|879.81|12
1654876670000|2022-06-10 15:57:50|889.21|880.11|889.07|879.97|889.25|880.15|889.07|879.97|8
1654876680000|2022-06-10 15:58:00|888.98|879.88|889.04|879.94|889.04|879.94|888.79|879.69|9
1654876690000|2022-06-10 15:58:10|889.09|879.99|889.08|879.98|889.23|880.13|889.04|879.94|11
1654876700000|2022-06-10 15:58:20|889.03|879.93|889.07|879.97|889.07|879.97|889.02|879.92|3
1654876710000|2022-06-10 15:58:30|889.12|880.02|889.17|880.07|889.17|880.07|889.12|880.02|6
1654876720000|2022-06-10 15:58:40|889.12|880.02|889.12|880.02|889.17|880.07|889.12|880.02|3
1654876730000|2022-06-10 15:58:50|889.17|880.07|889.12|880.02|889.17|880.07|889.12|880.02|4
1654876740000|2022-06-10 15:59:00|889.17|880.07|889.11|880.01|889.6|880.5|889.05|879.95|15
1654876750000|2022-06-10 15:59:10|889.16|880.06|889.85|880.75|890|880.9|889.16|880.06|11
1654876760000|2022-06-10 15:59:20|889.8|880.7|890.3|881.2|890.3|881.2|889.8|880.7|14
1654876770000|2022-06-10 15:59:30|890.25|881.15|889.7|880.6|890.25|881.15|889.7|880.6|18
1654876780000|2022-06-10 15:59:40|889.75|880.65|889.4|880.3|889.75|880.65|889.4|880.3|10
1654876790000|2022-06-10 15:59:50|889.35|880.25|888.87|879.77|889.35|880.25|888.87|879.77|7
1654876800000|2022-06-10 16:00:00|888.8|879.7|888.8|879.7|888.8|879.7|888.8|879.7|1
1654876810000|2022-06-10 16:00:10|888.86|879.76|888.8|879.7|888.86|879.76|888.76|879.66|6
1654876820000|2022-06-10 16:00:20|888.69|879.59|888.05|878.95|888.69|879.59|887.87|878.77|19
1654876830000|2022-06-10 16:00:30|888.15|879.05|888.16|879.06|888.35|879.25|888.15|879.05|17
1654876840000|2022-06-10 16:00:40|888.26|879.16|887.95|878.85|888.26|879.16|887.95|878.85|10
1654876850000|2022-06-10 16:00:50|887.9|878.8|887.7|878.6|887.9|878.8|886.89|877.79|19
1654876860000|2022-06-10 16:01:00|887.65|878.55|886.74|877.64|887.7|878.6|886.74|877.64|19
1654876870000|2022-06-10 16:01:10|886.87|877.77|886.72|877.62|886.87|877.77|886.72|877.62|8
1654876880000|2022-06-10 16:01:20|886.67|877.57|886.71|877.61|886.84|877.74|886.67|877.57|11
1654876890000|2022-06-10 16:01:30|886.72|877.62|886.67|877.57|886.72|877.62|886.67|877.57|3
1654876900000|2022-06-10 16:01:40|886.56|877.46|886.38|877.28|886.56|877.46|886.38|877.28|5
1654876910000|2022-06-10 16:01:50|885.6|876.5|885.38|876.28|885.6|876.5|885.37|876.27|12
1654876920000|2022-06-10 16:02:00|885.3|876.2|885.99|876.89|885.99|876.89|885.3|876.2|27
1654876930000|2022-06-10 16:02:10|885.89|876.79|886.24|877.14|886.37|877.27|885.89|876.79|15
1654876940000|2022-06-10 16:02:20|886.3|877.2|886.22|877.12|886.33|877.23|886.19|877.09|10
1654876950000|2022-06-10 16:02:30|886.14|877.04|886.23|877.13|886.25|877.15|886.14|877.04|5
1654876960000|2022-06-10 16:02:40|886.22|877.12|886.94|877.84|886.97|877.87|886.22|877.12|16
1654876970000|2022-06-10 16:02:50|887.01|877.91|887.28|878.18|887.28|878.18|887.01|877.91|7
1654876980000|2022-06-10 16:03:00|887.52|878.42|887.79|878.69|887.79|878.69|887.52|878.42|6
1654876990000|2022-06-10 16:03:10|887.84|878.74|888.15|879.05|888.15|879.05|887.84|878.74|5
1654877000000|2022-06-10 16:03:20|888.25|879.15|888.25|879.15|888.4|879.3|888.15|879.05|8
1654877010000|2022-06-10 16:03:30|888.2|879.1|888.05|878.95|888.2|879.1|888.05|878.95|4
1654877020000|2022-06-10 16:03:40|888.1|879|887.4|878.3|888.4|879.3|886.96|877.86|25
1654877030000|2022-06-10 16:03:50|887.5|878.4|887.9|878.8|887.95|878.85|887.5|878.4|6
1654877040000|2022-06-10 16:04:00|888|878.9|888|878.9|888.15|879.05|887.9|878.8|8
1654877050000|2022-06-10 16:04:10|887.7|878.6|887.1|878|887.7|878.6|887.1|878|10
1654877060000|2022-06-10 16:04:20|887.04|877.94|886.97|877.87|887.16|878.06|886.97|877.87|9
1654877070000|2022-06-10 16:04:30|886.92|877.82|886.82|877.72|886.92|877.82|886.82|877.72|9
1654877080000|2022-06-10 16:04:40|886.87|877.77|886.92|877.82|886.98|877.88|886.87|877.77|6
1654877090000|2022-06-10 16:04:50|886.91|877.81|886.51|877.41|886.91|877.81|886.51|877.41|16
1654877110000|2022-06-10 16:05:10|885.98|876.88|885.93|876.83|885.98|876.88|885.44|876.34|15
1654877120000|2022-06-10 16:05:20|885.94|876.84|886.89|877.79|887.14|878.04|885.94|876.84|21
1654877130000|2022-06-10 16:05:30|886.97|877.87|887.14|878.04|887.14|878.04|886.95|877.85|5
1654877140000|2022-06-10 16:05:40|887.09|877.99|887.76|878.66|887.78|878.68|887.09|877.99|12
1654877150000|2022-06-10 16:05:50|887.86|878.76|887.71|878.61|887.96|878.86|887.71|878.61|9
1654877160000|2022-06-10 16:06:00|887.65|878.55|887.23|878.13|887.65|878.55|887.13|878.03|10
1654877170000|2022-06-10 16:06:10|887.33|878.23|887.99|878.89|887.99|878.89|887.33|878.23|7
1654877180000|2022-06-10 16:06:20|887.94|878.84|888.15|879.05|888.15|879.05|887.94|878.84|3
1654877190000|2022-06-10 16:06:30|888.25|879.15|888.2|879.1|888.25|879.15|888.2|879.1|2
1654877200000|2022-06-10 16:06:40|888.3|879.2|888.65|879.55|888.7|879.6|888.3|879.2|7
1654877210000|2022-06-10 16:06:50|888.58|879.48|888.62|879.52|888.67|879.57|888.52|879.42|4
1654877220000|2022-06-10 16:07:00|888.72|879.62|888.87|879.77|888.92|879.82|888.72|879.62|6
1654877230000|2022-06-10 16:07:10|888.95|879.85|888.83|879.73|888.95|879.85|888.83|879.73|2
1654877240000|2022-06-10 16:07:20|888.82|879.72|888.5|879.4|888.82|879.72|888.4|879.3|9
1654877250000|2022-06-10 16:07:30|888.47|879.37|888.83|879.73|889.05|879.95|888.46|879.36|13
1654877260000|2022-06-10 16:07:40|888.74|879.64|888.38|879.28|888.74|879.64|888.37|879.27|8
1654877270000|2022-06-10 16:07:50|888.32|879.22|888.17|879.07|888.32|879.22|887.95|878.85|13
1654877280000|2022-06-10 16:08:00|888.07|878.97|887.5|878.4|888.18|879.08|887.5|878.4|20
1654877290000|2022-06-10 16:08:10|887.48|878.38|887.23|878.13|887.48|878.38|887.23|878.13|8
1654877300000|2022-06-10 16:08:20|887.22|878.12|887.22|878.12|887.22|878.12|887.22|878.12|1
1654877310000|2022-06-10 16:08:30|887.18|878.08|887.04|877.94|887.18|878.08|887|877.9|11
1654877320000|2022-06-10 16:08:40|887.03|877.93|886.8|877.7|887.03|877.93|886.8|877.7|5
1654877330000|2022-06-10 16:08:50|886.83|877.73|886.78|877.68|886.83|877.73|886.78|877.68|11
1654877340000|2022-06-10 16:09:00|886.67|877.57|886.46|877.36|886.67|877.57|886.46|877.36|9
1654877380000|2022-06-10 16:09:40|886.16|877.06|885.44|876.34|886.16|877.06|885.41|876.31|12
1654877390000|2022-06-10 16:09:50|885.41|876.31|885.05|875.95|885.41|876.31|885.05|875.95|10
1654877400000|2022-06-10 16:10:00|885.14|876.04|885.05|875.95|885.2|876.1|885.05|875.95|9
1654877420000|2022-06-10 16:10:20|885.08|875.98|885.05|875.95|885.08|875.98|885.05|875.95|5
1654877430000|2022-06-10 16:10:30|885.08|875.98|885.05|875.95|885.08|875.98|885.05|875.95|3
1654877440000|2022-06-10 16:10:40|885.08|875.98|885.21|876.11|885.21|876.11|885.07|875.97|15
1654877450000|2022-06-10 16:10:50|885.18|876.08|884.61|875.51|885.18|876.08|884.61|875.51|10
1654877460000|2022-06-10 16:11:00|884.65|875.55|884.56|875.46|884.65|875.55|884.56|875.46|14
1654877470000|2022-06-10 16:11:10|884.58|875.48|884.9|875.8|884.93|875.83|884.56|875.46|16
1654877480000|2022-06-10 16:11:20|884.88|875.78|884.56|875.46|884.88|875.78|884.56|875.46|18
1654877490000|2022-06-10 16:11:30|884.6|875.5|883.6|874.5|884.6|875.5|883.6|874.5|9
1654877500000|2022-06-10 16:11:40|883.53|874.43|882.6|873.5|883.53|874.43|882.46|873.36|27
1654877510000|2022-06-10 16:11:50|882.42|873.32|882.57|873.47|882.57|873.47|882.42|873.32|3
1654877520000|2022-06-10 16:12:00|882.6|873.5|882.42|873.32|882.62|873.52|882.42|873.32|13
1654877530000|2022-06-10 16:12:10|882.55|873.45|883.15|874.05|883.29|874.19|882.42|873.32|20
1654877540000|2022-06-10 16:12:20|883.16|874.06|883.1|874|883.16|874.06|883.08|873.98|4
1654877550000|2022-06-10 16:12:30|883.22|874.12|883.25|874.15|883.25|874.15|883.22|874.12|3
1654877560000|2022-06-10 16:12:40|883.3|874.2|883.07|873.97|883.35|874.25|883.07|873.97|5
1654877570000|2022-06-10 16:12:50|883.15|874.05|882.5|873.4|883.2|874.1|882.5|873.4|11
1654877580000|2022-06-10 16:13:00|882.52|873.42|882.31|873.21|882.62|873.52|882.31|873.21|6
1654877590000|2022-06-10 16:13:10|882.35|873.25|882.44|873.34|882.49|873.39|882.35|873.25|5
1654877600000|2022-06-10 16:13:20|882.49|873.39|882.58|873.48|882.94|873.84|882.49|873.39|12
1654877610000|2022-06-10 16:13:30|882.57|873.47|882.55|873.45|882.57|873.47|882.54|873.44|3
1654877620000|2022-06-10 16:13:40|882.54|873.44|882.79|873.69|882.79|873.69|882.47|873.37|10
1654877630000|2022-06-10 16:13:50|882.99|873.89|883.21|874.11|883.3|874.2|882.89|873.79|8
1654877640000|2022-06-10 16:14:00|883.15|874.05|883.16|874.06|883.16|874.06|882.93|873.83|7
1654877650000|2022-06-10 16:14:10|883.15|874.05|883.37|874.27|883.37|874.27|883.15|874.05|8
1654877660000|2022-06-10 16:14:20|883.42|874.32|883.31|874.21|883.42|874.32|883.26|874.16|7
1654877670000|2022-06-10 16:14:30|883.36|874.26|883.15|874.05|883.41|874.31|883.07|873.97|10
1654877680000|2022-06-10 16:14:40|883.2|874.1|883.15|874.05|883.2|874.1|883.15|874.05|6
1654877690000|2022-06-10 16:14:50|882.94|873.84|882.97|873.87|883.15|874.05|882.94|873.84|11
1654877700000|2022-06-10 16:15:00|882.96|873.86|882.92|873.82|882.96|873.86|882.7|873.6|14
1654877710000|2022-06-10 16:15:10|883.01|873.91|884.05|874.95|884.05|874.95|883.01|873.91|19
1654877720000|2022-06-10 16:15:20|883.95|874.85|884.15|875.05|884.2|875.1|883.9|874.8|9
1654877730000|2022-06-10 16:15:30|884.1|875|884.25|875.15|884.6|875.5|884.1|875|10
1654877740000|2022-06-10 16:15:40|884.15|875.05|883.95|874.85|884.15|875.05|883.93|874.83|7
1654877750000|2022-06-10 16:15:50|884.03|874.93|883.42|874.32|884.03|874.93|883.36|874.26|17
1654877760000|2022-06-10 16:16:00|883.4|874.3|883.4|874.3|883.42|874.32|883.27|874.17|17
1654877770000|2022-06-10 16:16:10|883.42|874.32|883.95|874.85|883.99|874.89|883.4|874.3|13
1654877780000|2022-06-10 16:16:20|883.9|874.8|883.59|874.49|883.9|874.8|883.59|874.49|16
1654877790000|2022-06-10 16:16:30|883.3|874.2|883.74|874.64|883.74|874.64|883.3|874.2|6
1654877800000|2022-06-10 16:16:40|884.15|875.05|884.3|875.2|884.5|875.4|884.15|875.05|12
1654877810000|2022-06-10 16:16:50|884.16|875.06|883.68|874.58|884.16|875.06|883.47|874.37|6
1654877820000|2022-06-10 16:17:00|883.78|874.68|883.75|874.65|883.94|874.84|883.73|874.63|12
1654877830000|2022-06-10 16:17:10|883.72|874.62|883.83|874.73|883.83|874.73|883.46|874.36|17
1654877840000|2022-06-10 16:17:20|883.8|874.7|883.65|874.55|884.05|874.95|883.65|874.55|13
1654877850000|2022-06-10 16:17:30|883.57|874.47|883.11|874.01|883.62|874.52|883.11|874.01|9
1654877860000|2022-06-10 16:17:40|883.28|874.18|883.43|874.33|883.43|874.33|883.14|874.04|8
1654877870000|2022-06-10 16:17:50|883.48|874.38|883.34|874.24|883.53|874.43|883.29|874.19|8
1654877880000|2022-06-10 16:18:00|883.33|874.23|883.39|874.29|883.42|874.32|883.31|874.21|10
1654877890000|2022-06-10 16:18:10|883.41|874.31|883.15|874.05|883.41|874.31|883.13|874.03|9
1654877900000|2022-06-10 16:18:20|883.26|874.16|883.2|874.1|883.26|874.16|883.2|874.1|3
1654877910000|2022-06-10 16:18:30|883.3|874.2|883.35|874.25|883.4|874.3|883.3|874.2|3
1654877920000|2022-06-10 16:18:40|883.4|874.3|883.42|874.32|883.9|874.8|883.37|874.27|15
1654877930000|2022-06-10 16:18:50|883.47|874.37|882.96|873.86|883.47|874.37|882.87|873.77|12
1654877940000|2022-06-10 16:19:00|882.9|873.8|882.2|873.1|882.9|873.8|882.2|873.1|9
1654877950000|2022-06-10 16:19:10|882.26|873.16|882.41|873.31|882.41|873.31|882.25|873.15|6
1654877960000|2022-06-10 16:19:20|882.46|873.36|882.55|873.45|882.6|873.5|882.41|873.31|18
1654877970000|2022-06-10 16:19:30|882.6|873.5|883.1|874|883.11|874.01|882.6|873.5|21
1654877980000|2022-06-10 16:19:40|883.08|873.98|883.22|874.12|883.27|874.17|882.78|873.68|16
1654877990000|2022-06-10 16:19:50|883.2|874.1|883.41|874.31|883.46|874.36|883.1|874|14
1654878000000|2022-06-10 16:20:00|883.46|874.36|884.3|875.2|884.3|875.2|883.46|874.36|17
1654878010000|2022-06-10 16:20:10|884.25|875.15|885.3|876.2|885.3|876.2|884.25|875.15|12
1654878020000|2022-06-10 16:20:20|885.42|876.32|885.2|876.1|885.42|876.32|885.05|875.95|11
1654878030000|2022-06-10 16:20:30|885.24|876.14|886.3|877.2|886.3|877.2|885.2|876.1|12
1654878040000|2022-06-10 16:20:40|886.25|877.15|887.01|877.91|887.22|878.12|886.2|877.1|23
1654878050000|2022-06-10 16:20:50|886.77|877.67|886.28|877.18|886.77|877.67|885.93|876.83|17
1654878060000|2022-06-10 16:21:00|886.19|877.09|886.14|877.04|886.34|877.24|885.84|876.74|27
1654878070000|2022-06-10 16:21:10|886.07|876.97|886.34|877.24|886.34|877.24|885.97|876.87|20
1654878080000|2022-06-10 16:21:20|886.32|877.22|886.26|877.16|886.37|877.27|886.16|877.06|15
1654878090000|2022-06-10 16:21:30|886.2|877.1|886.29|877.19|886.4|877.3|886.2|877.1|11
1654878100000|2022-06-10 16:21:40|886.32|877.22|886.47|877.37|886.53|877.43|886.31|877.21|16
1654878110000|2022-06-10 16:21:50|886.34|877.24|885.39|876.29|886.34|877.24|885.39|876.29|9
1654878120000|2022-06-10 16:22:00|885.01|875.91|885.01|875.91|885.01|875.91|885.01|875.91|1
1654878130000|2022-06-10 16:22:10|884.77|875.67|885.15|876.05|885.15|876.05|884.67|875.57|11
1654878140000|2022-06-10 16:22:20|885.13|876.03|885|875.9|885.15|876.05|884.99|875.89|15
1654878150000|2022-06-10 16:22:30|884.98|875.88|885.34|876.24|885.35|876.25|884.94|875.84|21
1654878160000|2022-06-10 16:22:40|885.35|876.25|885.33|876.23|885.41|876.31|885.28|876.18|7
1654878170000|2022-06-10 16:22:50|885.32|876.22|885.08|875.98|885.32|876.22|885.06|875.96|7
1654878180000|2022-06-10 16:23:00|885.09|875.99|884.98|875.88|885.4|876.3|884.98|875.88|27
1654878190000|2022-06-10 16:23:10|884.95|875.85|885.27|876.17|885.29|876.19|884.95|875.85|15
1654878200000|2022-06-10 16:23:20|885.24|876.14|885.13|876.03|885.48|876.38|885.1|876|12
1654878210000|2022-06-10 16:23:30|885.1|876|885.1|876|885.15|876.05|885.06|875.96|7
1654878220000|2022-06-10 16:23:40|885.11|876.01|885.01|875.91|885.33|876.23|885|875.9|15
1654878230000|2022-06-10 16:23:50|885.03|875.93|885.13|876.03|885.15|876.05|885|875.9|13
1654878240000|2022-06-10 16:24:00|885.1|876|884.67|875.57|885.1|876|884.67|875.57|14
1654878260000|2022-06-10 16:24:20|884.29|875.19|883.14|874.04|884.29|875.19|882.99|873.89|14
1654878270000|2022-06-10 16:24:30|883.12|874.02|883.05|873.95|883.12|874.02|883.04|873.94|9
1654878280000|2022-06-10 16:24:40|883.14|874.04|882.95|873.85|883.14|874.04|882.95|873.85|10
1654878290000|2022-06-10 16:24:50|883|873.9|882.91|873.81|883.11|874.01|882.91|873.81|17
1654878300000|2022-06-10 16:25:00|882.9|873.8|882.77|873.67|882.9|873.8|882.72|873.62|25
1654878310000|2022-06-10 16:25:10|882.75|873.65|882.67|873.57|882.86|873.76|882.42|873.32|13
1654878320000|2022-06-10 16:25:20|882.52|873.42|882.41|873.31|882.52|873.42|882.34|873.24|11
1654878330000|2022-06-10 16:25:30|882.38|873.28|881.77|872.67|882.5|873.4|881.77|872.67|23
1654878340000|2022-06-10 16:25:40|881.73|872.63|881.7|872.6|881.92|872.82|881.7|872.6|12
1654878350000|2022-06-10 16:25:50|881.79|872.69|881.94|872.84|881.98|872.88|881.7|872.6|12
1654878360000|2022-06-10 16:26:00|882|872.9|881.74|872.64|882.27|873.17|881.74|872.64|19
1654878370000|2022-06-10 16:26:10|881.62|872.52|881.17|872.07|881.62|872.52|881.17|872.07|5
1654878380000|2022-06-10 16:26:20|880.78|871.68|880.64|871.54|880.78|871.68|880.64|871.54|3
1654878390000|2022-06-10 16:26:30|880.69|871.59|880.64|871.54|880.69|871.59|880.64|871.54|2
1654878400000|2022-06-10 16:26:40|880.7|871.6|881.94|872.84|882|872.9|880.68|871.58|24
1654878410000|2022-06-10 16:26:50|881.96|872.86|882.15|873.05|882.35|873.25|881.96|872.86|22
1654878420000|2022-06-10 16:27:00|882.1|873|881.45|872.35|882.1|873|881.39|872.29|16
1654878430000|2022-06-10 16:27:10|881.44|872.34|880.71|871.61|881.44|872.34|880.71|871.61|21
1654878440000|2022-06-10 16:27:20|880.7|871.6|880.94|871.84|881.02|871.92|880.65|871.55|19
1654878450000|2022-06-10 16:27:30|880.97|871.87|880.97|871.87|881.02|871.92|880.97|871.87|5
1654878460000|2022-06-10 16:27:40|880.96|871.86|880.65|871.55|880.96|871.86|880.65|871.55|11
1654878470000|2022-06-10 16:27:50|880.64|871.54|880.49|871.39|880.65|871.55|880.49|871.39|6
1654878480000|2022-06-10 16:28:00|880.19|871.09|878.27|869.17|880.19|871.09|878.27|869.17|12
1654878490000|2022-06-10 16:28:10|878.19|869.09|874.71|865.61|878.19|869.09|874.68|865.58|27
1654878500000|2022-06-10 16:28:20|874.73|865.63|871.73|862.63|875.01|865.91|871.73|862.63|36
1654878510000|2022-06-10 16:28:30|871.5|862.4|870.32|861.22|871.5|862.4|868.64|859.54|31
1654878520000|2022-06-10 16:28:40|870.35|861.25|864.98|855.88|870.35|861.25|864.98|855.88|35
1654878530000|2022-06-10 16:28:50|864.89|855.79|865.11|856.01|865.27|856.17|864.05|854.95|34
1654878540000|2022-06-10 16:29:00|865.08|855.98|863.93|854.83|865.08|855.98|863.05|853.95|30
1654878550000|2022-06-10 16:29:10|863.88|854.78|864.9|855.8|865.05|855.95|863.36|854.26|35
1654878560000|2022-06-10 16:29:20|865.17|856.07|863.21|854.11|867.07|857.97|863.21|854.11|34
1654878570000|2022-06-10 16:29:30|863.38|854.28|866.38|857.28|866.91|857.81|863.28|854.18|34
1654878580000|2022-06-10 16:29:40|866.28|857.18|868.35|859.25|868.38|859.28|866.05|856.95|33
1654878590000|2022-06-10 16:29:50|868.32|859.22|870.01|860.91|870.01|860.91|867.22|858.12|31
1654878600000|2022-06-10 16:30:00|870|860.9|870.6|861.5|871|861.9|868.75|859.65|31
1654878610000|2022-06-10 16:30:10|870.33|861.23|870.95|861.85|871.06|861.96|868.41|859.31|33
1654878620000|2022-06-10 16:30:20|870.9|861.8|871.71|862.61|872.06|862.96|870.68|861.58|33
1654878630000|2022-06-10 16:30:30|871.81|862.71|873.05|863.95|873.78|864.68|871.5|862.4|32
1654878640000|2022-06-10 16:30:40|873.1|864|873.2|864.1|873.59|864.49|872.35|863.25|33
1654878650000|2022-06-10 16:30:50|873.25|864.15|873.3|864.2|873.85|864.75|872.31|863.21|31
1654878660000|2022-06-10 16:31:00|873.45|864.35|872.85|863.75|873.45|864.35|872.23|863.13|30
1654878670000|2022-06-10 16:31:10|872.49|863.39|872.8|863.7|872.91|863.81|871.81|862.71|27
1654878680000|2022-06-10 16:31:20|872.85|863.75|872.85|863.75|872.85|863.75|872.36|863.26|22
1654878690000|2022-06-10 16:31:30|872.8|863.7|874.85|865.75|874.85|865.75|872.7|863.6|29
1654878700000|2022-06-10 16:31:40|874.9|865.8|875.15|866.05|875.35|866.25|874.5|865.4|19
1654878710000|2022-06-10 16:31:50|875.1|866|875.7|866.6|876.1|867|874.85|865.75|27
1654878720000|2022-06-10 16:32:00|875.75|866.65|875.45|866.35|875.75|866.65|874.9|865.8|28
1654878730000|2022-06-10 16:32:10|875.5|866.4|874.8|865.7|875.6|866.5|874.42|865.32|21
1654878740000|2022-06-10 16:32:20|874.75|865.65|874.11|865.01|875.05|865.95|874.11|865.01|23
1654878750000|2022-06-10 16:32:30|873.8|864.7|874|864.9|874|864.9|873.37|864.27|19
1654878760000|2022-06-10 16:32:40|873.95|864.85|873.07|863.97|873.95|864.85|873.01|863.91|24
1654878770000|2022-06-10 16:32:50|873.08|863.98|872.27|863.17|873.08|863.98|872.24|863.14|18
1654878780000|2022-06-10 16:33:00|872.35|863.25|873.47|864.37|873.9|864.8|872.35|863.25|15
1654878790000|2022-06-10 16:33:10|873.27|864.17|873.01|863.91|873.5|864.4|872.88|863.78|19
1654878800000|2022-06-10 16:33:20|872.93|863.83|872.77|863.67|873.2|864.1|872.58|863.48|22
1654878810000|2022-06-10 16:33:30|872.8|863.7|874.7|865.6|874.7|865.6|872.78|863.68|28
1654878820000|2022-06-10 16:33:40|874.65|865.55|873.85|864.75|874.65|865.55|873.31|864.21|19
1654878830000|2022-06-10 16:33:50|873.8|864.7|874.17|865.07|874.55|865.45|873.71|864.61|29
1654878840000|2022-06-10 16:34:00|874.09|864.99|873.7|864.6|874.09|864.99|873.01|863.91|27
1654878850000|2022-06-10 16:34:10|873.65|864.55|872.91|863.81|873.85|864.75|872.91|863.81|17
1654878860000|2022-06-10 16:34:20|872.9|863.8|873.74|864.64|873.89|864.79|872.73|863.63|19
1654878870000|2022-06-10 16:34:30|873.75|864.65|873.09|863.99|873.75|864.65|872.48|863.38|29
1654878880000|2022-06-10 16:34:40|873.07|863.97|874.1|865|874.6|865.5|872.88|863.78|21
1654878890000|2022-06-10 16:34:50|874.05|864.95|873.09|863.99|874.05|864.95|873.09|863.99|10
1654878900000|2022-06-10 16:35:00|872.89|863.79|873.95|864.85|873.95|864.85|872.5|863.4|22
1654878910000|2022-06-10 16:35:10|873.85|864.75|873|863.9|873.9|864.8|873|863.9|14
1654878920000|2022-06-10 16:35:20|873.07|863.97|873.37|864.27|873.6|864.5|873.07|863.97|10
1654878930000|2022-06-10 16:35:30|873.35|864.25|873.85|864.75|874|864.9|873.35|864.25|15
1654878940000|2022-06-10 16:35:40|873.9|864.8|874.95|865.85|875.15|866.05|873.85|864.75|15
1654878950000|2022-06-10 16:35:50|875|865.9|875.25|866.15|875.25|866.15|874.9|865.8|20
1654878960000|2022-06-10 16:36:00|875.15|866.05|873.9|864.8|875.35|866.25|873.75|864.65|23
1654878970000|2022-06-10 16:36:10|873.85|864.75|873.1|864|873.85|864.75|872.79|863.69|16
1654878980000|2022-06-10 16:36:20|873.15|864.05|873.9|864.8|874.3|865.2|872.99|863.89|22
1654878990000|2022-06-10 16:36:30|873.95|864.85|875.1|866|875.5|866.4|873.95|864.85|18
1654879000000|2022-06-10 16:36:40|875|865.9|874.8|865.7|875|865.9|874.06|864.96|17
1654879010000|2022-06-10 16:36:50|874.85|865.75|875.1|866|875.45|866.35|874.8|865.7|16
1654879020000|2022-06-10 16:37:00|875.05|865.95|874.85|865.75|875.1|866|874.7|865.6|7
1654879030000|2022-06-10 16:37:10|874.8|865.7|874.8|865.7|874.85|865.75|874.3|865.2|14
1654879040000|2022-06-10 16:37:20|874.75|865.65|873.25|864.15|874.85|865.75|873.25|864.15|21
1654879050000|2022-06-10 16:37:30|873.24|864.14|872.68|863.58|873.24|864.14|872.58|863.48|12
1654879060000|2022-06-10 16:37:40|872.71|863.61|873.37|864.27|873.55|864.45|872.71|863.61|9
1654879070000|2022-06-10 16:37:50|873.39|864.29|872.8|863.7|873.39|864.29|872.8|863.7|17
1654879080000|2022-06-10 16:38:00|872.84|863.74|872.35|863.25|872.9|863.8|872.27|863.17|18
1654879090000|2022-06-10 16:38:10|872.36|863.26|873.75|864.65|873.8|864.7|872.36|863.26|16
1654879100000|2022-06-10 16:38:20|873.64|864.54|872.77|863.67|874.2|865.1|872.63|863.53|18
1654879110000|2022-06-10 16:38:30|872.72|863.62|873.9|864.8|874|864.9|872.6|863.5|24
1654879120000|2022-06-10 16:38:40|873.7|864.6|874.15|865.05|874.25|865.15|873.23|864.13|27
1654879130000|2022-06-10 16:38:50|874.1|865|874.09|864.99|875.05|865.95|874.09|864.99|24
1654879140000|2022-06-10 16:39:00|874.08|864.98|873.24|864.14|874.08|864.98|873.23|864.13|19
1654879150000|2022-06-10 16:39:10|873.22|864.12|873.41|864.31|873.6|864.5|873.2|864.1|17
1654879160000|2022-06-10 16:39:20|873.44|864.34|874.14|865.04|874.26|865.16|873.3|864.2|13
1654879170000|2022-06-10 16:39:30|874.3|865.2|872.72|863.62|874.42|865.32|872.72|863.62|25
1654879180000|2022-06-10 16:39:40|872.83|863.73|872.92|863.82|873.23|864.13|872.5|863.4|27
1654879190000|2022-06-10 16:39:50|872.9|863.8|872.48|863.38|872.94|863.84|872.48|863.38|24
1654879200000|2022-06-10 16:40:00|872.49|863.39|872.69|863.59|873.31|864.21|872.49|863.39|26
1654879210000|2022-06-10 16:40:10|872.68|863.58|872.71|863.61|872.76|863.66|872.5|863.4|27
1654879220000|2022-06-10 16:40:20|872.48|863.38|872.48|863.38|872.95|863.85|872.48|863.38|19
1654879230000|2022-06-10 16:40:30|872.42|863.32|870.88|861.78|872.42|863.32|870.88|861.78|19
1654879240000|2022-06-10 16:40:40|870.85|861.75|870.13|861.03|870.85|861.75|870.13|861.03|19
1654879250000|2022-06-10 16:40:50|870.23|861.13|870.52|861.42|870.52|861.42|870.19|861.09|12
1654879260000|2022-06-10 16:41:00|870.47|861.37|870.76|861.66|870.76|861.66|870.15|861.05|20
1654879270000|2022-06-10 16:41:10|870.7|861.6|871.22|862.12|871.4|862.3|870.47|861.37|23
1654879280000|2022-06-10 16:41:20|871.31|862.21|871.19|862.09|871.6|862.5|871.09|861.99|22
1654879290000|2022-06-10 16:41:30|871.29|862.19|871.95|862.85|872|862.9|871.19|862.09|17
1654879300000|2022-06-10 16:41:40|872|862.9|872.8|863.7|872.9|863.8|872|862.9|18
1654879310000|2022-06-10 16:41:50|872.7|863.6|873.15|864.05|873.15|864.05|872.19|863.09|16
1654879320000|2022-06-10 16:42:00|873.25|864.15|874.95|865.85|874.95|865.85|873.25|864.15|23
1654879330000|2022-06-10 16:42:10|875|865.9|874.55|865.45|875.3|866.2|874.5|865.4|21
1654879340000|2022-06-10 16:42:20|874.95|865.85|874.8|865.7|874.95|865.85|874.08|864.98|26
1654879350000|2022-06-10 16:42:30|874.85|865.75|875.2|866.1|875.2|866.1|874.53|865.43|24
1654879360000|2022-06-10 16:42:40|875.15|866.05|874.2|865.1|875.15|866.05|874.1|865|16
1654879370000|2022-06-10 16:42:50|874.12|865.02|874.37|865.27|874.7|865.6|873.8|864.7|17
1654879380000|2022-06-10 16:43:00|874.36|865.26|874.7|865.6|874.85|865.75|873.96|864.86|21
1654879390000|2022-06-10 16:43:10|874.65|865.55|874.55|865.45|874.8|865.7|874.51|865.41|16
1654879400000|2022-06-10 16:43:20|874.65|865.55|875.2|866.1|875.3|866.2|874.63|865.53|28
1654879410000|2022-06-10 16:43:30|875.25|866.15|875|865.9|875.3|866.2|874.95|865.85|18
1654879420000|2022-06-10 16:43:40|874.95|865.85|875|865.9|875.15|866.05|874.95|865.85|7
1654879430000|2022-06-10 16:43:50|875.05|865.95|874.35|865.25|875.05|865.95|874.35|865.25|15
1654879440000|2022-06-10 16:44:00|874.45|865.35|874.95|865.85|875.1|866|874.45|865.35|19
1654879450000|2022-06-10 16:44:10|875.05|865.95|875.5|866.4|875.5|866.4|874.8|865.7|15
1654879460000|2022-06-10 16:44:20|875.45|866.35|875.35|866.25|875.45|866.35|875.2|866.1|7
1654879470000|2022-06-10 16:44:30|875.15|866.05|874.6|865.5|875.35|866.25|874.6|865.5|16
1654879480000|2022-06-10 16:44:40|874.59|865.49|874.35|865.25|874.59|865.49|874.35|865.25|12
1654879490000|2022-06-10 16:44:50|874.29|865.19|874.24|865.14|874.29|865.19|874.24|865.14|4
1654879500000|2022-06-10 16:45:00|874.26|865.16|874.24|865.14|874.26|865.16|874.24|865.14|10
1654879510000|2022-06-10 16:45:10|874.16|865.06|872.69|863.59|874.17|865.07|872.69|863.59|12
1654879520000|2022-06-10 16:45:20|872.77|863.67|872.1|863|872.83|863.73|872.1|863|25
1654879530000|2022-06-10 16:45:30|872.03|862.93|873.16|864.06|873.16|864.06|872.03|862.93|15
1654879540000|2022-06-10 16:45:40|873.55|864.45|872.93|863.83|873.74|864.64|872.88|863.78|17
1654879550000|2022-06-10 16:45:50|872.98|863.88|872.9|863.8|872.98|863.88|872.83|863.73|6
1654879560000|2022-06-10 16:46:00|872.96|863.86|873.05|863.95|873.41|864.31|872.9|863.8|12
1654879570000|2022-06-10 16:46:10|873|863.9|872.44|863.34|873.09|863.99|872.43|863.33|17
1654879580000|2022-06-10 16:46:20|872.47|863.37|872.82|863.72|872.82|863.72|872.27|863.17|22
1654879590000|2022-06-10 16:46:30|872.89|863.79|872.32|863.22|872.89|863.79|872.32|863.22|27
1654879600000|2022-06-10 16:46:40|872.29|863.19|872.26|863.16|872.59|863.49|872.24|863.14|21
1654879610000|2022-06-10 16:46:50|872.23|863.13|871.65|862.55|872.23|863.13|871.65|862.55|14
1654879620000|2022-06-10 16:47:00|871.69|862.59|871.98|862.88|871.99|862.89|871.68|862.58|8
1654879630000|2022-06-10 16:47:10|872.02|862.92|871.91|862.81|872.42|863.32|871.67|862.57|24
1654879640000|2022-06-10 16:47:20|871.9|862.8|871.85|862.75|872|862.9|871.65|862.55|20
1654879650000|2022-06-10 16:47:30|871.79|862.69|871.65|862.55|871.94|862.84|871.65|862.55|17
1654879660000|2022-06-10 16:47:40|871.67|862.57|871.65|862.55|871.83|862.73|871.65|862.55|6
1654879670000|2022-06-10 16:47:50|871.75|862.65|871.65|862.55|871.89|862.79|871.65|862.55|12
1654879680000|2022-06-10 16:48:00|871.7|862.6|871.65|862.55|871.7|862.6|871.65|862.55|2
1654879690000|2022-06-10 16:48:10|871.81|862.71|871.74|862.64|872.02|862.92|871.67|862.57|16
1654879700000|2022-06-10 16:48:20|871.73|862.63|872.11|863.01|872.11|863.01|871.73|862.63|20
1654879710000|2022-06-10 16:48:30|872.1|863|872.2|863.1|872.2|863.1|871.74|862.64|21
1654879720000|2022-06-10 16:48:40|872.5|863.4|872.75|863.65|872.85|863.75|872.5|863.4|15
1654879730000|2022-06-10 16:48:50|872.8|863.7|873.3|864.2|873.3|864.2|872.8|863.7|16
1654879740000|2022-06-10 16:49:00|873.25|864.15|873.65|864.55|873.85|864.75|873.1|864|22
1654879750000|2022-06-10 16:49:10|873.7|864.6|873.9|864.8|873.9|864.8|873.65|864.55|19
1654879760000|2022-06-10 16:49:20|873.95|864.85|874.16|865.06|874.25|865.15|873.95|864.85|16
1654879770000|2022-06-10 16:49:30|874.11|865.01|873.84|864.74|874.16|865.06|873.69|864.59|10
1654879780000|2022-06-10 16:49:40|873.74|864.64|873.2|864.1|873.89|864.79|873.01|863.91|17
1654879790000|2022-06-10 16:49:50|873.27|864.17|873.76|864.66|873.84|864.74|873.27|864.17|16
1654879800000|2022-06-10 16:50:00|873.69|864.59|871.65|862.55|873.69|864.59|871.65|862.55|22
1654879810000|2022-06-10 16:50:10|871.7|862.6|871.65|862.55|871.78|862.68|871.65|862.55|5
1654879830000|2022-06-10 16:50:30|871.59|862.49|870.81|861.71|871.59|862.49|870.47|861.37|14
1654879840000|2022-06-10 16:50:40|870.7|861.6|871.03|861.93|871.03|861.93|870.56|861.46|21
1654879850000|2022-06-10 16:50:50|871.01|861.91|870.96|861.86|871.09|861.99|870.74|861.64|17
1654879860000|2022-06-10 16:51:00|870.76|861.66|870.68|861.58|870.81|861.71|870.59|861.49|16
1654879870000|2022-06-10 16:51:10|870.71|861.61|870.83|861.73|870.83|861.73|870.58|861.48|16
1654879880000|2022-06-10 16:51:20|870.76|861.66|870|860.9|870.76|861.66|869.38|860.28|17
1654879890000|2022-06-10 16:51:30|869.82|860.72|869.47|860.37|869.82|860.72|869.47|860.37|12
1654879900000|2022-06-10 16:51:40|869.51|860.41|869.72|860.62|869.72|860.62|869.34|860.24|12
1654879910000|2022-06-10 16:51:50|869.85|860.75|871|861.9|871.01|861.91|869.8|860.7|24
1654879920000|2022-06-10 16:52:00|870.95|861.85|871.02|861.92|871.45|862.35|870.89|861.79|19
1654879930000|2022-06-10 16:52:10|870.87|861.77|870.42|861.32|870.87|861.77|870.42|861.32|5
1654879940000|2022-06-10 16:52:20|870.12|861.02|870.8|861.7|870.85|861.75|870.04|860.94|12
1654879950000|2022-06-10 16:52:30|870.65|861.55|870.77|861.67|870.77|861.67|870.45|861.35|15
1654879960000|2022-06-10 16:52:40|870.76|861.66|871.08|861.98|871.1|862|870.74|861.64|18
1654879970000|2022-06-10 16:52:50|871.14|862.04|871.95|862.85|872|862.9|871.14|862.04|11
1654879980000|2022-06-10 16:53:00|872|862.9|873.85|864.75|873.85|864.75|871.9|862.8|24
1654879990000|2022-06-10 16:53:10|873.8|864.7|873.65|864.55|874.35|865.25|873.65|864.55|22
1654880000000|2022-06-10 16:53:20|873.7|864.6|873.05|863.95|873.7|864.6|872.87|863.77|20
1654880010000|2022-06-10 16:53:30|873.22|864.12|873.45|864.35|873.45|864.35|873.05|863.95|13
1654880020000|2022-06-10 16:53:40|873.4|864.3|873.05|863.95|873.4|864.3|873.05|863.95|4
1654880030000|2022-06-10 16:53:50|873.22|864.12|873.2|864.1|873.22|864.12|873.11|864.01|7
1654880040000|2022-06-10 16:54:00|873.15|864.05|873.25|864.15|873.35|864.25|873.15|864.05|8
1654880050000|2022-06-10 16:54:10|873.3|864.2|874.1|865|874.15|865.05|873.24|864.14|14
1654880060000|2022-06-10 16:54:20|874.09|864.99|874.75|865.65|874.85|865.75|874.09|864.99|10
1654880070000|2022-06-10 16:54:30|874.8|865.7|874.96|865.86|875.1|866|874.75|865.65|18
1654880080000|2022-06-10 16:54:40|874.91|865.81|875.6|866.5|875.6|866.5|874.91|865.81|11
1654880090000|2022-06-10 16:54:50|875.55|866.45|874.99|865.89|875.7|866.6|874.94|865.84|18
1654880100000|2022-06-10 16:55:00|874.94|865.84|874.07|864.97|874.94|865.84|874.07|864.97|10
1654880110000|2022-06-10 16:55:10|874.06|864.96|874.71|865.61|874.81|865.71|874.03|864.93|16
1654880120000|2022-06-10 16:55:20|874.76|865.66|875.15|866.05|875.35|866.25|874.76|865.66|15
1654880130000|2022-06-10 16:55:30|875.08|865.98|874.94|865.84|875.08|865.98|874.88|865.78|12
1654880140000|2022-06-10 16:55:40|874.93|865.83|874.3|865.2|874.93|865.83|874.3|865.2|12
1654880150000|2022-06-10 16:55:50|874.46|865.36|874.22|865.12|874.75|865.65|874.22|865.12|17
1654880160000|2022-06-10 16:56:00|873.64|864.54|873.26|864.16|873.64|864.54|873.26|864.16|9
1654880170000|2022-06-10 16:56:10|873.24|864.14|873|863.9|873.24|864.14|873|863.9|10
1654880180000|2022-06-10 16:56:20|872.9|863.8|872.64|863.54|873|863.9|872.09|862.99|21
1654880190000|2022-06-10 16:56:30|872.62|863.52|872.25|863.15|872.63|863.53|872.22|863.12|23
1654880200000|2022-06-10 16:56:40|872.24|863.14|872.82|863.72|872.84|863.74|872.05|862.95|24
1654880210000|2022-06-10 16:56:50|872.85|863.75|872.27|863.17|872.87|863.77|872.26|863.16|18
1654880220000|2022-06-10 16:57:00|872.4|863.3|872.85|863.75|872.85|863.75|872.4|863.3|16
1654880230000|2022-06-10 16:57:10|872.84|863.74|873.81|864.71|873.81|864.71|872.84|863.74|15
1654880240000|2022-06-10 16:57:20|873.82|864.72|873.09|863.99|873.99|864.89|873.09|863.99|17
1654880250000|2022-06-10 16:57:30|873.12|864.02|874.27|865.17|874.49|865.39|873.12|864.02|18
1654880260000|2022-06-10 16:57:40|874.34|865.24|874.22|865.12|874.7|865.6|874.22|865.12|22
1654880270000|2022-06-10 16:57:50|874.15|865.05|874.56|865.46|874.68|865.58|874.15|865.05|24
1654880280000|2022-06-10 16:58:00|874.61|865.51|874.63|865.53|874.67|865.57|874.55|865.45|22
1654880290000|2022-06-10 16:58:10|874.67|865.57|874.81|865.71|874.81|865.71|874.67|865.57|10
1654880300000|2022-06-10 16:58:20|874.82|865.72|875.29|866.19|875.29|866.19|874.81|865.71|25
1654880310000|2022-06-10 16:58:30|875.4|866.3|875.56|866.46|875.8|866.7|875.35|866.25|15
1654880320000|2022-06-10 16:58:40|875.58|866.48|874.88|865.78|875.58|866.48|874.88|865.78|10
1654880330000|2022-06-10 16:58:50|874.83|865.73|874.53|865.43|874.83|865.73|874.53|865.43|10
1654880340000|2022-06-10 16:59:00|874.38|865.28|874.24|865.14|874.38|865.28|874.15|865.05|9
1654880350000|2022-06-10 16:59:10|874.36|865.26|874.61|865.51|874.94|865.84|874.26|865.16|26
1654880360000|2022-06-10 16:59:20|874.67|865.57|874.33|865.23|874.93|865.83|874.33|865.23|24
1654880370000|2022-06-10 16:59:30|874.32|865.22|874.29|865.19|874.44|865.34|874.24|865.14|9
1654880380000|2022-06-10 16:59:40|874.24|865.14|874.24|865.14|874.35|865.25|874.24|865.14|8
1654880400000|2022-06-10 17:00:00|873.64|864.54|873.82|864.72|873.92|864.82|872.83|863.73|22
1654880410000|2022-06-10 17:00:10|873.77|864.67|872.97|863.87|873.81|864.71|872.77|863.67|20
1654880420000|2022-06-10 17:00:20|872.91|863.81|872.02|862.92|872.91|863.81|872.02|862.92|10
1654880430000|2022-06-10 17:00:30|872|862.9|871.18|862.08|872|862.9|871.05|861.95|17
1654880440000|2022-06-10 17:00:40|871.14|862.04|871.24|862.14|871.73|862.63|871.1|862|20
1654880450000|2022-06-10 17:00:50|871.14|862.04|871.21|862.11|871.24|862.14|871.04|861.94|15
1654880460000|2022-06-10 17:01:00|871.3|862.2|871.75|862.65|871.83|862.73|871.29|862.19|29
1654880470000|2022-06-10 17:01:10|871.79|862.69|871.15|862.05|871.99|862.89|871.13|862.03|24
1654880480000|2022-06-10 17:01:20|871.14|862.04|871.11|862.01|871.18|862.08|871.03|861.93|19
1654880490000|2022-06-10 17:01:30|870.85|861.75|869.38|860.28|870.85|861.75|869.1|860|18
1654880500000|2022-06-10 17:01:40|869.37|860.27|869.25|860.15|869.67|860.57|869.1|860|24
1654880510000|2022-06-10 17:01:50|869.22|860.12|866.66|857.56|869.22|860.12|866.52|857.42|18
1654880520000|2022-06-10 17:02:00|866.69|857.59|866.66|857.56|867.07|857.97|866.66|857.56|21
1654880530000|2022-06-10 17:02:10|866.55|857.45|866.68|857.58|866.99|857.89|866.54|857.44|18
1654880540000|2022-06-10 17:02:20|866.65|857.55|866.84|857.74|866.96|857.86|866.62|857.52|16
1654880550000|2022-06-10 17:02:30|866.91|857.81|867.67|858.57|867.67|858.57|866.91|857.81|20
1654880560000|2022-06-10 17:02:40|867.66|858.56|867.56|858.46|867.85|858.75|867.56|858.46|5
1654880570000|2022-06-10 17:02:50|867.57|858.47|867.79|858.69|867.82|858.72|867.57|858.47|9
1654880580000|2022-06-10 17:03:00|867.72|858.62|867.62|858.52|867.93|858.83|867.62|858.52|14
1654880600000|2022-06-10 17:03:20|867.73|858.63|867.67|858.57|867.73|858.63|867.62|858.52|6
1654880610000|2022-06-10 17:03:30|867.65|858.55|867.62|858.52|867.72|858.62|867.62|858.52|7
1654880620000|2022-06-10 17:03:40|867.71|858.61|867.62|858.52|867.87|858.77|867.62|858.52|12
1654880630000|2022-06-10 17:03:50|867.85|858.75|867.81|858.71|867.85|858.75|867.62|858.52|11
1654880640000|2022-06-10 17:04:00|867.96|858.86|867.68|858.58|867.96|858.86|867.62|858.52|6
1654880650000|2022-06-10 17:04:10|867.83|858.73|867.62|858.52|868.02|858.92|867.62|858.52|12
1654880660000|2022-06-10 17:04:20|867.83|858.73|868.85|859.75|868.85|859.75|867.83|858.73|13
1654880670000|2022-06-10 17:04:30|868.9|859.8|869.3|860.2|869.3|860.2|868.65|859.55|15
1654880680000|2022-06-10 17:04:40|869.25|860.15|869|859.9|869.3|860.2|869|859.9|10
1654880690000|2022-06-10 17:04:50|869.18|860.08|869.22|860.12|869.41|860.31|869.13|860.03|17
1654880700000|2022-06-10 17:05:00|869.15|860.05|869.04|859.94|869.3|860.2|869.04|859.94|18
1654880710000|2022-06-10 17:05:10|869.05|859.95|868.8|859.7|869.1|860|868.73|859.63|20
1654880720000|2022-06-10 17:05:20|868.84|859.74|869.14|860.04|869.25|860.15|868.84|859.74|19
1654880730000|2022-06-10 17:05:30|869.11|860.01|869.48|860.38|869.48|860.38|869.11|860.01|10
1654880740000|2022-06-10 17:05:40|869.53|860.43|869.58|860.48|869.95|860.85|869.51|860.41|13
1654880750000|2022-06-10 17:05:50|869.6|860.5|869.71|860.61|869.79|860.69|869.3|860.2|17
1654880760000|2022-06-10 17:06:00|869.76|860.66|870|860.9|870.3|861.2|869.76|860.66|9
1654880770000|2022-06-10 17:06:10|870.05|860.95|869.9|860.8|870.1|861|869.9|860.8|8
1654880780000|2022-06-10 17:06:20|869.95|860.85|870.05|860.95|870.1|861|869.8|860.7|10
1654880790000|2022-06-10 17:06:30|870|860.9|869.67|860.57|870|860.9|869.59|860.49|8
1654880800000|2022-06-10 17:06:40|869.82|860.72|869.77|860.67|869.82|860.72|869.67|860.57|6
1654880810000|2022-06-10 17:06:50|869.87|860.77|870.4|861.3|870.5|861.4|869.87|860.77|15
1654880820000|2022-06-10 17:07:00|870.45|861.35|870.4|861.3|870.5|861.4|870.4|861.3|12
1654880830000|2022-06-10 17:07:10|870.35|861.25|870.98|861.88|871.2|862.1|870.35|861.25|15
1654880840000|2022-06-10 17:07:20|871.08|861.98|872.55|863.45|872.55|863.45|870.98|861.88|19
1654880850000|2022-06-10 17:07:30|872.6|863.5|871.4|862.3|872.65|863.55|871.39|862.29|23
1654880860000|2022-06-10 17:07:40|871.3|862.2|870.14|861.04|871.3|862.2|870.14|861.04|18
1654880870000|2022-06-10 17:07:50|870.11|861.01|870.3|861.2|870.4|861.3|869.96|860.86|11
1654880880000|2022-06-10 17:08:00|870.25|861.15|871.05|861.95|871.05|861.95|870.2|861.1|14
1654880890000|2022-06-10 17:08:10|871.1|862|870.92|861.82|871.23|862.13|870.92|861.82|14
1654880900000|2022-06-10 17:08:20|870.8|861.7|870.1|861|870.8|861.7|870.1|861|12
1654880910000|2022-06-10 17:08:30|870.17|861.07|870.1|861|870.17|861.07|870.1|861|2
1654880920000|2022-06-10 17:08:40|870.23|861.13|870.1|861|870.23|861.13|870.1|861|4
1654880930000|2022-06-10 17:08:50|869.71|860.61|869.96|860.86|869.96|860.86|869.71|860.61|3
1654880940000|2022-06-10 17:09:00|869.97|860.87|870.07|860.97|870.15|861.05|869.71|860.61|13
1654880950000|2022-06-10 17:09:10|870.15|861.05|869.71|860.61|870.15|861.05|869.71|860.61|12
1654880970000|2022-06-10 17:09:30|869.64|860.54|869.59|860.49|869.64|860.54|869.58|860.48|4
1654880980000|2022-06-10 17:09:40|869.6|860.5|869.64|860.54|869.64|860.54|869.6|860.5|4
1654880990000|2022-06-10 17:09:50|869.71|860.61|869.63|860.53|869.71|860.61|869.6|860.5|4
1654881000000|2022-06-10 17:10:00|869.6|860.5|869.26|860.16|869.71|860.61|869.26|860.16|12
1654881010000|2022-06-10 17:10:10|869.24|860.14|869.11|860.01|869.24|860.14|869.1|860|14
1654881020000|2022-06-10 17:10:20|869.27|860.17|869.12|860.02|869.27|860.17|869.09|859.99|7
1654881030000|2022-06-10 17:10:30|869.2|860.1|868.52|859.42|869.2|860.1|868.48|859.38|12
1654881040000|2022-06-10 17:10:40|868.48|859.38|869.09|859.99|869.13|860.03|868.48|859.38|17
1654881050000|2022-06-10 17:10:50|869.06|859.96|869.07|859.97|869.13|860.03|868.56|859.46|19
1654881060000|2022-06-10 17:11:00|869.09|859.99|869.27|860.17|869.27|860.17|868.95|859.85|12
1654881070000|2022-06-10 17:11:10|869.25|860.15|869.17|860.07|869.28|860.18|869.17|860.07|7
1654881080000|2022-06-10 17:11:20|869.2|860.1|869.2|860.1|869.29|860.19|869.19|860.09|12
1654881090000|2022-06-10 17:11:30|869.19|860.09|869.19|860.09|869.48|860.38|869.16|860.06|16
1654881100000|2022-06-10 17:11:40|869.24|860.14|869.38|860.28|869.39|860.29|869.19|860.09|13
1654881110000|2022-06-10 17:11:50|869.34|860.24|869.44|860.34|869.55|860.45|869.34|860.24|10
1654881120000|2022-06-10 17:12:00|869.36|860.26|869.22|860.12|869.36|860.26|869.09|859.99|13
1654881130000|2022-06-10 17:12:10|869.19|860.09|869.19|860.09|869.24|860.14|869.19|860.09|8
1654881140000|2022-06-10 17:12:20|869.18|860.08|869.1|860|869.25|860.15|869.1|860|8
1654881150000|2022-06-10 17:12:30|869.14|860.04|869.33|860.23|869.36|860.26|869.14|860.04|11
1654881160000|2022-06-10 17:12:40|869.32|860.22|869.32|860.22|869.41|860.31|869.3|860.2|11
1654881170000|2022-06-10 17:12:50|869.31|860.21|868.6|859.5|869.32|860.22|868.6|859.5|14
1654881180000|2022-06-10 17:13:00|868.62|859.52|870.27|861.17|870.27|861.17|868.61|859.51|25
1654881190000|2022-06-10 17:13:10|870.38|861.28|869.98|860.88|870.38|861.28|869.98|860.88|23
1654881200000|2022-06-10 17:13:20|869.96|860.86|868.74|859.64|869.99|860.89|868.74|859.64|31
1654881210000|2022-06-10 17:13:30|868.73|859.63|869.03|859.93|869.06|859.96|868.7|859.6|23
1654881220000|2022-06-10 17:13:40|869.14|860.04|868.98|859.88|869.19|860.09|868.76|859.66|18
1654881230000|2022-06-10 17:13:50|868.97|859.87|869.12|860.02|869.13|860.03|868.86|859.76|15
1654881240000|2022-06-10 17:14:00|869.13|860.03|870.03|860.93|870.12|861.02|869.13|860.03|20
1654881250000|2022-06-10 17:14:10|870.1|861|870.15|861.05|870.15|861.05|869.97|860.87|14
1654881260000|2022-06-10 17:14:20|870.12|861.02|871.26|862.16|872.25|863.15|870.09|860.99|29
1654881270000|2022-06-10 17:14:30|871.28|862.18|871.96|862.86|871.97|862.87|871.28|862.18|8
1654881280000|2022-06-10 17:14:40|872|862.9|872.55|863.45|872.6|863.5|872|862.9|8
1654881290000|2022-06-10 17:14:50|872.6|863.5|872.51|863.41|873.1|864|872.51|863.41|17
1654881300000|2022-06-10 17:15:00|872.4|863.3|871.13|862.03|872.4|863.3|871.11|862.01|25
1654881310000|2022-06-10 17:15:10|871.08|861.98|871.48|862.38|871.49|862.39|871.01|861.91|17
1654881320000|2022-06-10 17:15:20|871.5|862.4|873.2|864.1|873.25|864.15|871.5|862.4|23
1654881330000|2022-06-10 17:15:30|873.28|864.18|873.45|864.35|873.45|864.35|873.19|864.09|10
1654881340000|2022-06-10 17:15:40|873.5|864.4|874.15|865.05|874.35|865.25|873.45|864.35|22
1654881350000|2022-06-10 17:15:50|874.2|865.1|873.96|864.86|874.4|865.3|873.96|864.86|10
1654881360000|2022-06-10 17:16:00|874.06|864.96|874.9|865.8|874.9|865.8|873.96|864.86|19
1654881370000|2022-06-10 17:16:10|874.85|865.75|874.65|865.55|874.9|865.8|874.65|865.55|6
1654881380000|2022-06-10 17:16:20|874.6|865.5|875.3|866.2|875.35|866.25|874.6|865.5|21
1654881390000|2022-06-10 17:16:30|875.25|866.15|874.38|865.28|875.25|866.15|874.38|865.28|13
1654881400000|2022-06-10 17:16:40|874.33|865.23|874.26|865.16|874.33|865.23|874.26|865.16|4
1654881410000|2022-06-10 17:16:50|874.25|865.15|873.75|864.65|874.25|865.15|873.75|864.65|9
1654881420000|2022-06-10 17:17:00|873.73|864.63|873.66|864.56|873.86|864.76|873.61|864.51|22
1654881430000|2022-06-10 17:17:10|873.67|864.57|873.82|864.72|874.08|864.98|873.66|864.56|24
1654881440000|2022-06-10 17:17:20|873.9|864.8|873.2|864.1|874.01|864.91|873.2|864.1|22
1654881450000|2022-06-10 17:17:30|873.26|864.16|873.93|864.83|873.97|864.87|873.26|864.16|20
1654881460000|2022-06-10 17:17:40|873.91|864.81|873.87|864.77|874|864.9|873.82|864.72|16
1654881470000|2022-06-10 17:17:50|873.84|864.74|874.05|864.95|874.05|864.95|873.84|864.74|7
1654881480000|2022-06-10 17:18:00|874.17|865.07|874.46|865.36|874.46|865.36|874.17|865.07|19
1654881490000|2022-06-10 17:18:10|874.51|865.41|875.2|866.1|875.25|866.15|874.51|865.41|11
1654881500000|2022-06-10 17:18:20|875.25|866.15|875.55|866.45|875.6|866.5|875.25|866.15|6
1654881510000|2022-06-10 17:18:30|875.6|866.5|875.6|866.5|875.6|866.5|875.6|866.5|1
1654881520000|2022-06-10 17:18:40|875.5|866.4|875.65|866.55|875.65|866.55|875.5|866.4|3
1654881530000|2022-06-10 17:18:50|875.6|866.5|875.65|866.55|875.65|866.55|875.6|866.5|2
1654881540000|2022-06-10 17:19:00|875.6|866.5|875.65|866.55|875.7|866.6|875|865.9|10
1654881550000|2022-06-10 17:19:10|875.6|866.5|875.65|866.55|875.65|866.55|875.6|866.5|2
1654881560000|2022-06-10 17:19:20|875.7|866.6|875.75|866.65|875.75|866.65|875.65|866.55|8
1654881570000|2022-06-10 17:19:30|875.7|866.6|875.26|866.16|875.75|866.65|875.26|866.16|7
1654881580000|2022-06-10 17:19:40|875.31|866.21|875.75|866.65|875.75|866.65|875.31|866.21|4
1654881590000|2022-06-10 17:19:50|875.7|866.6|876.15|867.05|876.15|867.05|875.7|866.6|12
1654881600000|2022-06-10 17:20:00|876.25|867.15|876.7|867.6|876.75|867.65|876.25|867.15|11
1654881610000|2022-06-10 17:20:10|876.65|867.55|876.78|867.68|876.78|867.68|876.6|867.5|5
1654881620000|2022-06-10 17:20:20|876.79|867.69|877|867.9|877|867.9|876.69|867.59|7
1654881630000|2022-06-10 17:20:30|876.99|867.89|876.26|867.16|876.99|867.89|875.79|866.69|28
1654881640000|2022-06-10 17:20:40|876.25|867.15|876.11|867.01|876.35|867.25|875.98|866.88|19
1654881650000|2022-06-10 17:20:50|876.06|866.96|876.98|867.88|877|867.9|876.06|866.96|25
1654881660000|2022-06-10 17:21:00|876.95|867.85|876.93|867.83|877.24|868.14|876.71|867.61|14
1654881670000|2022-06-10 17:21:10|876.92|867.82|877.09|867.99|877.19|868.09|876.9|867.8|9
1654881680000|2022-06-10 17:21:20|877.14|868.04|877.49|868.39|877.49|868.39|877.11|868.01|13
1654881690000|2022-06-10 17:21:30|877.51|868.41|877.32|868.22|877.52|868.42|877.28|868.18|15
1654881700000|2022-06-10 17:21:40|877.31|868.21|877.37|868.27|877.7|868.6|877.31|868.21|14
1654881710000|2022-06-10 17:21:50|877.32|868.22|877.31|868.21|877.32|868.22|877.27|868.17|6
1654881720000|2022-06-10 17:22:00|877.32|868.22|876.9|867.8|877.32|868.22|876.9|867.8|21
1654881730000|2022-06-10 17:22:10|876.89|867.79|877.25|868.15|877.85|868.75|876.83|867.73|25
1654881740000|2022-06-10 17:22:20|877.34|868.24|877.26|868.16|877.34|868.24|877.26|868.16|8
1654881750000|2022-06-10 17:22:30|877.29|868.19|877.21|868.11|878|868.9|877.21|868.11|17
1654881760000|2022-06-10 17:22:40|877.23|868.13|877.75|868.65|877.8|868.7|877.23|868.13|11
1654881770000|2022-06-10 17:22:50|877.9|868.8|878.05|868.95|878.05|868.95|877.85|868.75|3
1654881780000|2022-06-10 17:23:00|877.95|868.85|878|868.9|878.1|869|877.95|868.85|6
1654881790000|2022-06-10 17:23:10|877.9|868.8|878.1|869|878.1|869|877.9|868.8|4
1654881800000|2022-06-10 17:23:20|878.05|868.95|877.95|868.85|878.05|868.95|877.95|868.85|3
1654881810000|2022-06-10 17:23:30|877.9|868.8|878.65|869.55|878.65|869.55|877.65|868.55|15
1654881820000|2022-06-10 17:23:40|878.55|869.45|878.95|869.85|878.95|869.85|878.29|869.19|11
1654881830000|2022-06-10 17:23:50|878.9|869.8|880.9|871.8|880.9|871.8|878.7|869.6|7
1654881840000|2022-06-10 17:24:00|881.1|872|881.95|872.85|882.8|873.7|880.61|871.51|22
1654881850000|2022-06-10 17:24:10|881.87|872.77|881.53|872.43|881.87|872.77|881.42|872.32|10
1654881860000|2022-06-10 17:24:20|881.81|872.71|881.5|872.4|881.81|872.71|881.5|872.4|5
1654881870000|2022-06-10 17:24:30|881.63|872.53|886.16|877.06|886.16|877.06|881.63|872.53|28
1654881880000|2022-06-10 17:24:40|886.21|877.11|886.65|877.55|888.64|879.54|886.21|877.11|34
1654881890000|2022-06-10 17:24:50|886.62|877.52|887.6|878.5|887.7|878.6|886.6|877.5|14
1654881900000|2022-06-10 17:25:00|887.53|878.43|886.66|877.56|887.53|878.43|886.46|877.36|17
1654881910000|2022-06-10 17:25:10|886.61|877.51|886.69|877.59|887.25|878.15|886.61|877.51|13
1654881920000|2022-06-10 17:25:20|886.7|877.6|886.95|877.85|887.3|878.2|886.7|877.6|13
1654881930000|2022-06-10 17:25:30|887|877.9|887.93|878.83|887.93|878.83|887|877.9|12
1654881940000|2022-06-10 17:25:40|887.86|878.76|886.32|877.22|887.86|878.76|886.32|877.22|18
1654881950000|2022-06-10 17:25:50|886.18|877.08|885.54|876.44|886.18|877.08|885.54|876.44|15
1654881960000|2022-06-10 17:26:00|885.51|876.41|885.45|876.35|885.53|876.43|885.45|876.35|5
1654881970000|2022-06-10 17:26:10|885.44|876.34|885.41|876.31|885.44|876.34|885.41|876.31|8
1654881980000|2022-06-10 17:26:20|885.48|876.38|887.56|878.46|887.56|878.46|885.48|876.38|15
1654881990000|2022-06-10 17:26:30|887.5|878.4|887.42|878.32|887.5|878.4|887.42|878.32|2
1654882000000|2022-06-10 17:26:40|887.33|878.23|887.47|878.37|887.48|878.38|887.32|878.22|8
1654882010000|2022-06-10 17:26:50|887.34|878.24|887.39|878.29|887.39|878.29|887.12|878.02|10
1654882020000|2022-06-10 17:27:00|887.45|878.35|888.2|879.1|888.2|879.1|887.45|878.35|9
1654882030000|2022-06-10 17:27:10|888.25|879.15|887.39|878.29|888.3|879.2|887.39|878.29|14
1654882040000|2022-06-10 17:27:20|887.36|878.26|886.47|877.37|887.36|878.26|886.47|877.37|19
1654882050000|2022-06-10 17:27:30|886.45|877.35|886.34|877.24|886.45|877.35|886.34|877.24|4
1654882060000|2022-06-10 17:27:40|886.4|877.3|888.3|879.2|888.3|879.2|886.4|877.3|17
1654882070000|2022-06-10 17:27:50|888.4|879.3|888.8|879.7|889.1|880|888.35|879.25|25
1654882080000|2022-06-10 17:28:00|888.85|879.75|887.95|878.85|888.95|879.85|887.88|878.78|18
1654882090000|2022-06-10 17:28:10|887.94|878.84|888.31|879.21|888.33|879.23|887.12|878.02|23
1654882100000|2022-06-10 17:28:20|888.26|879.16|888.06|878.96|888.26|879.16|887.92|878.82|19
1654882110000|2022-06-10 17:28:30|888.02|878.92|888.28|879.18|888.41|879.31|888.01|878.91|10
1654882120000|2022-06-10 17:28:40|888.26|879.16|887.94|878.84|888.26|879.16|887.85|878.75|10
1654882130000|2022-06-10 17:28:50|887.88|878.78|887.94|878.84|887.94|878.84|887.88|878.78|2
1654882140000|2022-06-10 17:29:00|887.88|878.78|887.31|878.21|887.95|878.85|887.01|877.91|15
1654882150000|2022-06-10 17:29:10|887.29|878.19|886.69|877.59|887.29|878.19|886.69|877.59|15
1654882160000|2022-06-10 17:29:20|886.68|877.58|886.27|877.17|886.68|877.58|886.27|877.17|9
1654882170000|2022-06-10 17:29:30|886.23|877.13|886.27|877.17|886.27|877.17|886.2|877.1|4
1654882180000|2022-06-10 17:29:40|886.32|877.22|886.51|877.41|886.51|877.41|886.32|877.22|6
1654882190000|2022-06-10 17:29:50|886.43|877.33|886.47|877.37|886.51|877.41|886.43|877.33|14
1654882200000|2022-06-10 17:30:00|886.48|877.38|885.87|876.77|886.56|877.46|885.77|876.67|20
1654882210000|2022-06-10 17:30:10|885.86|876.76|885.72|876.62|885.86|876.76|885.72|876.62|3
1654882230000|2022-06-10 17:30:30|885.8|876.7|885.72|876.62|885.94|876.84|885.72|876.62|5
1654882250000|2022-06-10 17:30:50|885.41|876.31|884.72|875.62|885.41|876.31|884.7|875.6|19
1654882260000|2022-06-10 17:31:00|884.71|875.61|884.58|875.48|884.79|875.69|884.58|875.48|8
1654882270000|2022-06-10 17:31:10|884.55|875.45|884.35|875.25|884.87|875.77|884.35|875.25|18
1654882280000|2022-06-10 17:31:20|884.33|875.23|884.56|875.46|884.98|875.88|884.28|875.18|26
1654882290000|2022-06-10 17:31:30|884.54|875.44|884.28|875.18|884.54|875.44|884.28|875.18|9
1654882300000|2022-06-10 17:31:40|884.11|875.01|883.93|874.83|884.11|875.01|883.92|874.82|10
1654882310000|2022-06-10 17:31:50|883.92|874.82|883.89|874.79|883.96|874.86|883.89|874.79|11
1654882320000|2022-06-10 17:32:00|883.8|874.7|883.75|874.65|883.8|874.7|883.73|874.63|7
1654882330000|2022-06-10 17:32:10|883.74|874.64|883.54|874.44|883.74|874.64|883.32|874.22|9
1654882340000|2022-06-10 17:32:20|883.51|874.41|883.69|874.59|883.69|874.59|883.34|874.24|22
1654882350000|2022-06-10 17:32:30|883.74|874.64|883.23|874.13|883.76|874.66|883.23|874.13|16
1654882360000|2022-06-10 17:32:40|883.25|874.15|882.49|873.39|883.25|874.15|882.49|873.39|5
1654882370000|2022-06-10 17:32:50|882.47|873.37|882.74|873.64|882.81|873.71|882.45|873.35|15
1654882380000|2022-06-10 17:33:00|882.84|873.74|882.78|873.68|883.41|874.31|882.77|873.67|23
1654882390000|2022-06-10 17:33:10|883|873.9|882.82|873.72|883.03|873.93|882.75|873.65|16
1654882400000|2022-06-10 17:33:20|882.81|873.71|882.69|873.59|882.81|873.71|882.57|873.47|14
1654882410000|2022-06-10 17:33:30|882.77|873.67|882.67|873.57|882.77|873.67|882.58|873.48|9
1654882420000|2022-06-10 17:33:40|882.6|873.5|883.3|874.2|883.3|874.2|882.52|873.42|17
1654882430000|2022-06-10 17:33:50|883.28|874.18|883.09|873.99|883.31|874.21|883.07|873.97|19
1654882440000|2022-06-10 17:34:00|883.08|873.98|882.74|873.64|883.08|873.98|882.57|873.47|14
1654882450000|2022-06-10 17:34:10|882.72|873.62|882.7|873.6|882.85|873.75|882.52|873.42|12
1654882460000|2022-06-10 17:34:20|882.57|873.47|882.49|873.39|882.62|873.52|882.46|873.36|9
1654882470000|2022-06-10 17:34:30|882.41|873.31|882.41|873.31|882.44|873.34|882.35|873.25|7
1654882480000|2022-06-10 17:34:40|882.43|873.33|881.9|872.8|882.43|873.33|881.9|872.8|13
1654882490000|2022-06-10 17:34:50|881.91|872.81|881.63|872.53|881.93|872.83|881.63|872.53|5
1654882500000|2022-06-10 17:35:00|881.61|872.51|881.57|872.47|881.61|872.51|881.57|872.47|2
1654882510000|2022-06-10 17:35:10|881.55|872.45|880.97|871.87|881.55|872.45|880.79|871.69|13
1654882520000|2022-06-10 17:35:20|880.98|871.88|881.09|871.99|881.19|872.09|880.91|871.81|14
1654882530000|2022-06-10 17:35:30|881.14|872.04|881.29|872.19|881.65|872.55|881.14|872.04|21
1654882540000|2022-06-10 17:35:40|881.3|872.2|881.12|872.02|881.37|872.27|881.04|871.94|22
1654882550000|2022-06-10 17:35:50|881.13|872.03|881.16|872.06|881.2|872.1|881.13|872.03|10
1654882560000|2022-06-10 17:36:00|881.17|872.07|881.66|872.56|881.86|872.76|881.17|872.07|16
1654882570000|2022-06-10 17:36:10|881.71|872.61|883.1|874|883.17|874.07|881.71|872.61|21
1654882580000|2022-06-10 17:36:20|883.12|874.02|883.05|873.95|883.22|874.12|882.99|873.89|22
1654882590000|2022-06-10 17:36:30|883.08|873.98|883.1|874|883.16|874.06|883.07|873.97|10
1654882600000|2022-06-10 17:36:40|883.09|873.99|882.92|873.82|883.09|873.99|882.91|873.81|5
1654882610000|2022-06-10 17:36:50|882.97|873.87|882.94|873.84|883.01|873.91|882.93|873.83|7
1654882620000|2022-06-10 17:37:00|882.93|873.83|882.8|873.7|882.99|873.89|882.78|873.68|13
1654882630000|2022-06-10 17:37:10|882.83|873.73|882.27|873.17|882.83|873.73|882.27|873.17|11
1654882640000|2022-06-10 17:37:20|882.47|873.37|882.55|873.45|882.56|873.46|882.47|873.37|4
1654882650000|2022-06-10 17:37:30|882.53|873.43|882.18|873.08|882.53|873.43|882.18|873.08|11
1654882660000|2022-06-10 17:37:40|882.16|873.06|881.57|872.47|882.16|873.06|881.57|872.47|9
1654882670000|2022-06-10 17:37:50|881.53|872.43|882.01|872.91|882.01|872.91|881.53|872.43|15
1654882680000|2022-06-10 17:38:00|882.03|872.93|882.2|873.1|882.2|873.1|882.02|872.92|12
1654882690000|2022-06-10 17:38:10|882.21|873.11|882.2|873.1|882.23|873.13|882.15|873.05|7
1654882700000|2022-06-10 17:38:20|882.19|873.09|882.06|872.96|882.19|873.09|881.97|872.87|11
1654882710000|2022-06-10 17:38:30|882.07|872.97|882.27|873.17|882.32|873.22|882.07|872.97|14
1654882720000|2022-06-10 17:38:40|882.26|873.16|882.01|872.91|882.26|873.16|882|872.9|8
1654882730000|2022-06-10 17:38:50|882|872.9|882.58|873.48|882.59|873.49|881.97|872.87|12
1654882740000|2022-06-10 17:39:00|882.61|873.51|882.1|873|882.61|873.51|882.1|873|17
1654882750000|2022-06-10 17:39:10|882.08|872.98|882.31|873.21|882.32|873.22|881.81|872.71|20
1654882760000|2022-06-10 17:39:20|882.32|873.22|882.21|873.11|882.42|873.32|882.06|872.96|16
1654882770000|2022-06-10 17:39:30|882.22|873.12|882.43|873.33|882.44|873.34|882.22|873.12|10
1654882780000|2022-06-10 17:39:40|882.53|873.43|882.58|873.48|882.73|873.63|882.53|873.43|11
1654882790000|2022-06-10 17:39:50|882.95|873.85|883.05|873.95|883.05|873.95|882.95|873.85|2
1654882800000|2022-06-10 17:40:00|883.1|874|883.16|874.06|883.18|874.08|883|873.9|10
1654882810000|2022-06-10 17:40:10|883.17|874.07|883.01|873.91|883.18|874.08|883.01|873.91|16
1654882820000|2022-06-10 17:40:20|882.82|873.72|882.57|873.47|882.83|873.73|882.44|873.34|11
1654882830000|2022-06-10 17:40:30|882.55|873.45|882.53|873.43|882.55|873.45|882.17|873.07|20
1654882840000|2022-06-10 17:40:40|882.48|873.38|882.48|873.38|882.48|873.38|882.48|873.38|1
1654882850000|2022-06-10 17:40:50|882.36|873.26|882.39|873.29|882.44|873.34|882.36|873.26|9
1654882860000|2022-06-10 17:41:00|882.4|873.3|882.45|873.35|882.46|873.36|882.39|873.29|10
1654882870000|2022-06-10 17:41:10|882.39|873.29|882.48|873.38|882.6|873.5|882.38|873.28|9
1654882880000|2022-06-10 17:41:20|882.39|873.29|882.53|873.43|882.61|873.51|882.39|873.29|10
1654882890000|2022-06-10 17:41:30|882.44|873.34|882.28|873.18|882.44|873.34|882.24|873.14|21
1654882900000|2022-06-10 17:41:40|882.29|873.19|882.28|873.18|882.3|873.2|882.25|873.15|21
1654882910000|2022-06-10 17:41:50|882.29|873.19|882.33|873.23|882.45|873.35|882.27|873.17|16
1654882920000|2022-06-10 17:42:00|882.35|873.25|882.26|873.16|882.4|873.3|882.22|873.12|23
1654882930000|2022-06-10 17:42:10|882.22|873.12|882.11|873.01|882.35|873.25|882.11|873.01|12
1654882940000|2022-06-10 17:42:20|881.97|872.87|881.84|872.74|881.97|872.87|881.47|872.37|13
1654882950000|2022-06-10 17:42:30|881.86|872.76|881.96|872.86|881.98|872.88|881.86|872.76|24
1654882960000|2022-06-10 17:42:40|881.98|872.88|882.08|872.98|882.25|873.15|881.98|872.88|17
1654882970000|2022-06-10 17:42:50|882.11|873.01|882.31|873.21|882.31|873.21|882.07|872.97|16
1654882980000|2022-06-10 17:43:00|882.32|873.22|882.34|873.24|882.47|873.37|882.22|873.12|21
1654882990000|2022-06-10 17:43:10|882.39|873.29|881.96|872.86|882.39|873.29|881.9|872.8|20
1654883000000|2022-06-10 17:43:20|881.92|872.82|882.24|873.14|882.46|873.36|881.85|872.75|24
1654883010000|2022-06-10 17:43:30|882.23|873.13|882.48|873.38|882.48|873.38|882.11|873.01|14
1654883020000|2022-06-10 17:43:40|882.51|873.41|882.17|873.07|882.53|873.43|882.14|873.04|25
1654883030000|2022-06-10 17:43:50|882.14|873.04|882.15|873.05|882.17|873.07|882.14|873.04|6
1654883040000|2022-06-10 17:44:00|882.19|873.09|881.49|872.39|882.19|873.09|881.49|872.39|18
1654883050000|2022-06-10 17:44:10|881.43|872.33|881.02|871.92|881.52|872.42|881.02|871.92|22
1654883060000|2022-06-10 17:44:20|880.91|871.81|880.97|871.87|881.08|871.98|880.91|871.81|9
1654883070000|2022-06-10 17:44:30|880.99|871.89|880.99|871.89|881.02|871.92|880.93|871.83|7
1654883080000|2022-06-10 17:44:40|881.14|872.04|881.04|871.94|881.19|872.09|881|871.9|19
1654883260000|2022-06-10 17:47:40|880.64|871.54|880.64|871.54|880.64|871.54|880.64|871.54|1
1654883270000|2022-06-10 17:47:50|880.68|871.58|881.05|871.95|881.05|871.95|880.65|871.55|7
1654883280000|2022-06-10 17:48:00|881.11|872.01|880.96|871.86|881.12|872.02|880.96|871.86|10
1654883290000|2022-06-10 17:48:10|880.98|871.88|881.09|871.99|881.09|871.99|880.98|871.88|3
1654883300000|2022-06-10 17:48:20|881.21|872.11|881.11|872.01|881.22|872.12|880.94|871.84|19
1654883310000|2022-06-10 17:48:30|881.08|871.98|880.89|871.79|881.08|871.98|880.88|871.78|13
1654883320000|2022-06-10 17:48:40|880.86|871.76|880.94|871.84|880.94|871.84|880.72|871.62|6
1654883330000|2022-06-10 17:48:50|881|871.9|881.42|872.32|881.42|872.32|881|871.9|15
1654883340000|2022-06-10 17:49:00|881.56|872.46|882.41|873.31|882.41|873.31|881.56|872.46|21
1654883350000|2022-06-10 17:49:10|882.36|873.26|882.16|873.06|882.41|873.31|882.16|873.06|5
1654883360000|2022-06-10 17:49:20|882.19|873.09|881.93|872.83|882.24|873.14|881.89|872.79|18
1654883370000|2022-06-10 17:49:30|881.94|872.84|882.02|872.92|882.22|873.12|881.94|872.84|16
1654883380000|2022-06-10 17:49:40|881.96|872.86|882.41|873.31|882.41|873.31|881.96|872.86|14
1654883390000|2022-06-10 17:49:50|882.36|873.26|882.32|873.22|882.43|873.33|882.2|873.1|10
1654883400000|2022-06-10 17:50:00|882.37|873.27|882.7|873.6|882.75|873.65|882.37|873.27|8
1654883410000|2022-06-10 17:50:10|882.65|873.55|882.9|873.8|882.9|873.8|882.65|873.55|6
1654883420000|2022-06-10 17:50:20|882.95|873.85|883|873.9|883|873.9|882.85|873.75|8
1654883430000|2022-06-10 17:50:30|883.05|873.95|883.31|874.21|883.46|874.36|883.05|873.95|17
1654883440000|2022-06-10 17:50:40|883.32|874.22|883.38|874.28|883.43|874.33|883.21|874.11|12
1654883450000|2022-06-10 17:50:50|883.41|874.31|884.1|875|884.2|875.1|883.41|874.31|11
1654883460000|2022-06-10 17:51:00|884.15|875.05|883.95|874.85|884.3|875.2|883.95|874.85|10
1654883470000|2022-06-10 17:51:10|883.9|874.8|883.26|874.16|883.9|874.8|883.26|874.16|11
1654883480000|2022-06-10 17:51:20|883.28|874.18|883.36|874.26|883.45|874.35|883.28|874.18|7
1654883490000|2022-06-10 17:51:30|883.34|874.24|883.6|874.5|883.7|874.6|883.34|874.24|13
1654883500000|2022-06-10 17:51:40|883.55|874.45|883.2|874.1|883.55|874.45|883.19|874.09|6
1654883510000|2022-06-10 17:51:50|883.17|874.07|883.1|874|883.19|874.09|883.01|873.91|13
1654883520000|2022-06-10 17:52:00|883.12|874.02|882.92|873.82|883.14|874.04|882.91|873.81|12
1654883530000|2022-06-10 17:52:10|882.73|873.63|882.75|873.65|882.83|873.73|882.15|873.05|28
1654883540000|2022-06-10 17:52:20|882.76|873.66|882.38|873.28|882.96|873.86|882.38|873.28|22
1654883550000|2022-06-10 17:52:30|882.36|873.26|882.17|873.07|882.36|873.26|882.17|873.07|9
1654883560000|2022-06-10 17:52:40|882.25|873.15|882.23|873.13|882.25|873.15|882.22|873.12|6
1654883570000|2022-06-10 17:52:50|882.22|873.12|882.33|873.23|882.37|873.27|882.18|873.08|14
1654883580000|2022-06-10 17:53:00|882.29|873.19|882.17|873.07|882.55|873.45|882.17|873.07|18
1654883590000|2022-06-10 17:53:10|882.16|873.06|882.06|872.96|882.16|873.06|881.99|872.89|9
1654883600000|2022-06-10 17:53:20|882.07|872.97|881.99|872.89|882.09|872.99|881.98|872.88|7
1654883610000|2022-06-10 17:53:30|881.97|872.87|881.29|872.19|882.05|872.95|881.29|872.19|11
1654883620000|2022-06-10 17:53:40|881.24|872.14|881.16|872.06|881.25|872.15|881.16|872.06|7
1654883630000|2022-06-10 17:53:50|881.12|872.02|881.03|871.93|881.12|872.02|881.03|871.93|6
1654883640000|2022-06-10 17:54:00|881.07|871.97|881.14|872.04|881.18|872.08|881.07|871.97|6
1654883650000|2022-06-10 17:54:10|881.15|872.05|881.13|872.03|881.29|872.19|881.13|872.03|9
1654883660000|2022-06-10 17:54:20|881.14|872.04|881.05|871.95|881.14|872.04|881.05|871.95|6
1654883670000|2022-06-10 17:54:30|881.04|871.94|881|871.9|881.04|871.94|880.85|871.75|7
1654883680000|2022-06-10 17:54:40|880.9|871.8|880.96|871.86|880.96|871.86|880.9|871.8|9
1654883690000|2022-06-10 17:54:50|880.83|871.73|880.99|871.89|881.04|871.94|880.65|871.55|13
1654883700000|2022-06-10 17:55:00|880.95|871.85|880.8|871.7|880.95|871.85|880.8|871.7|9
1654883710000|2022-06-10 17:55:10|880.93|871.83|880.64|871.54|880.93|871.83|880.64|871.54|8
1654883720000|2022-06-10 17:55:20|880.72|871.62|881.05|871.95|881.18|872.08|880.72|871.62|5
1654883730000|2022-06-10 17:55:30|881.04|871.94|880.71|871.61|881.04|871.94|880.71|871.61|16
1654883740000|2022-06-10 17:55:40|880.84|871.74|880.7|871.6|880.84|871.74|880.7|871.6|4
1654883760000|2022-06-10 17:56:00|880.68|871.58|880.96|871.86|881.21|872.11|880.68|871.58|20
1654883770000|2022-06-10 17:56:10|881.04|871.94|880.99|871.89|881.04|871.94|880.87|871.77|18
1654883780000|2022-06-10 17:56:20|880.98|871.88|880.68|871.58|880.98|871.88|880.68|871.58|11
1654883790000|2022-06-10 17:56:30|880.83|871.73|880.64|871.54|880.83|871.73|880.64|871.54|8
1654883800000|2022-06-10 17:56:40|880.6|871.5|880.64|871.54|880.65|871.55|880.6|871.5|6
1654883820000|2022-06-10 17:57:00|880.57|871.47|879.88|870.78|880.57|871.47|879.87|870.77|6
1654883830000|2022-06-10 17:57:10|879.89|870.79|879.03|869.93|879.89|870.79|878.95|869.85|21
1654883840000|2022-06-10 17:57:20|879.09|869.99|878.97|869.87|879.09|869.99|878.92|869.82|6
1654883850000|2022-06-10 17:57:30|878.91|869.81|878.69|869.59|878.91|869.81|878.69|869.59|6
1654883860000|2022-06-10 17:57:40|878.71|869.61|878.87|869.77|878.87|869.77|878.71|869.61|8
1654883870000|2022-06-10 17:57:50|878.82|869.72|878.82|869.72|878.82|869.72|878.82|869.72|1
1654883880000|2022-06-10 17:58:00|878.72|869.62|877.86|868.76|878.76|869.66|877.6|868.5|21
1654883890000|2022-06-10 17:58:10|877.92|868.82|878.01|868.91|878.12|869.02|877.79|868.69|16
1654883900000|2022-06-10 17:58:20|878.06|868.96|878.57|869.47|878.58|869.48|878.04|868.94|12
1654883910000|2022-06-10 17:58:30|878.6|869.5|878.99|869.89|878.99|869.89|878.59|869.49|13
1654883920000|2022-06-10 17:58:40|879.04|869.94|878.19|869.09|879.34|870.24|878.19|869.09|23
1654883930000|2022-06-10 17:58:50|878.2|869.1|877.87|868.77|878.21|869.11|877.75|868.65|17
1654883940000|2022-06-10 17:59:00|877.82|868.72|878.25|869.15|878.25|869.15|877.77|868.67|17
1654883950000|2022-06-10 17:59:10|878.23|869.13|878.93|869.83|878.94|869.84|878.21|869.11|16
1654883960000|2022-06-10 17:59:20|878.92|869.82|878.76|869.66|879.21|870.11|878.76|869.66|16
1654883970000|2022-06-10 17:59:30|878.62|869.52|878.3|869.2|878.64|869.54|878.3|869.2|21
1654883980000|2022-06-10 17:59:40|878.38|869.28|878.4|869.3|878.72|869.62|878.38|869.28|18
1654883990000|2022-06-10 17:59:50|878.38|869.28|878.23|869.13|878.4|869.3|878.18|869.08|11
1654884000000|2022-06-10 18:00:00|878.21|869.11|878.16|869.06|878.21|869.11|877.77|868.67|15
1654884010000|2022-06-10 18:00:10|878.17|869.07|877.75|868.65|878.17|869.07|877.75|868.65|12
1654884020000|2022-06-10 18:00:20|877.83|868.73|878.03|868.93|878.33|869.23|877.83|868.73|16
1654884030000|2022-06-10 18:00:30|878.05|868.95|877.75|868.65|878.18|869.08|877.75|868.65|16
1654884060000|2022-06-10 18:01:00|877.66|868.56|877.7|868.6|877.7|868.6|877.63|868.53|5
1654884070000|2022-06-10 18:01:10|877.71|868.61|877.7|868.6|877.75|868.65|877.7|868.6|3
1654884080000|2022-06-10 18:01:20|877.65|868.55|877.75|868.65|877.75|868.65|877.64|868.54|5
1654884090000|2022-06-10 18:01:30|877.79|868.69|877.79|868.69|877.79|868.69|877.79|868.69|1
1654884100000|2022-06-10 18:01:40|877.88|868.78|877.77|868.67|877.9|868.8|877.75|868.65|12
1654884110000|2022-06-10 18:01:50|877.78|868.68|878|868.9|878.03|868.93|877.78|868.68|13
1654884120000|2022-06-10 18:02:00|877.99|868.89|878.04|868.94|878.13|869.03|877.97|868.87|16
1654884130000|2022-06-10 18:02:10|878.03|868.93|878.01|868.91|878.03|868.93|877.98|868.88|11
1654884140000|2022-06-10 18:02:20|878.02|868.92|877.98|868.88|878.02|868.92|877.93|868.83|15
1654884150000|2022-06-10 18:02:30|877.94|868.84|877.75|868.65|877.94|868.84|877.75|868.65|5
1654884170000|2022-06-10 18:02:50|877.72|868.62|877.7|868.6|877.72|868.62|877.7|868.6|3
1654884180000|2022-06-10 18:03:00|877.61|868.51|877.38|868.28|877.63|868.53|877.38|868.28|6
1654884270000|2022-06-10 18:04:30|877.27|868.17|877.3|868.2|877.31|868.21|877.27|868.17|5
1654884280000|2022-06-10 18:04:40|877.31|868.21|877.29|868.19|877.37|868.27|877.28|868.18|15
1654884300000|2022-06-10 18:05:00|877.31|868.21|877.38|868.28|877.38|868.28|877.31|868.21|4
1654884390000|2022-06-10 18:06:30|877.46|868.36|877.56|868.46|877.61|868.51|877.46|868.36|4
1654884400000|2022-06-10 18:06:40|877.71|868.61|877.87|868.77|877.87|868.77|877.71|868.61|4
1654884420000|2022-06-10 18:07:00|878.18|869.08|878.58|869.48|878.58|869.48|878.18|869.08|7
1654884430000|2022-06-10 18:07:10|878.56|869.46|878.48|869.38|878.56|869.46|878.41|869.31|20
1654884440000|2022-06-10 18:07:20|878.47|869.37|878.5|869.4|878.51|869.41|878.47|869.37|7
1654884450000|2022-06-10 18:07:30|878.48|869.38|878.46|869.36|878.5|869.4|878.46|869.36|11
1654884460000|2022-06-10 18:07:40|878.5|869.4|878.5|869.4|878.51|869.41|878.49|869.39|10
1654884470000|2022-06-10 18:07:50|878.51|869.41|878.5|869.4|878.51|869.41|878.5|869.4|4
1654884480000|2022-06-10 18:08:00|878.6|869.5|879.32|870.22|879.34|870.24|878.6|869.5|18
1654884490000|2022-06-10 18:08:10|879.28|870.18|879.18|870.08|879.28|870.18|879.18|870.08|3
1654884500000|2022-06-10 18:08:20|879.09|869.99|878.52|869.42|879.09|869.99|878.49|869.39|13
1654884510000|2022-06-10 18:08:30|878.51|869.41|878.61|869.51|878.61|869.51|878.49|869.39|12
1654884520000|2022-06-10 18:08:40|878.56|869.46|878.68|869.58|878.68|869.58|878.56|869.46|9
1654884530000|2022-06-10 18:08:50|878.59|869.49|878.53|869.43|878.7|869.6|878.52|869.42|14
1654884540000|2022-06-10 18:09:00|878.52|869.42|878.46|869.36|878.53|869.43|878.46|869.36|8
1654884550000|2022-06-10 18:09:10|878.37|869.27|878.28|869.18|878.37|869.27|878.28|869.18|5
1654884560000|2022-06-10 18:09:20|878.19|869.09|877.38|868.28|878.19|869.09|877.38|868.28|10
1654884570000|2022-06-10 18:09:30|877.31|868.21|876.13|867.03|877.31|868.21|876.13|867.03|14
1654884580000|2022-06-10 18:09:40|876.19|867.09|876.13|867.03|876.25|867.15|876.13|867.03|8
1654884590000|2022-06-10 18:09:50|876.18|867.08|876.4|867.3|876.53|867.43|876.17|867.07|20
1654884600000|2022-06-10 18:10:00|876.41|867.31|876.14|867.04|876.41|867.31|876.14|867.04|18
1654884610000|2022-06-10 18:10:10|876.13|867.03|875.95|866.85|876.18|867.08|875.95|866.85|11
1654884620000|2022-06-10 18:10:20|875.9|866.8|875.78|866.68|875.9|866.8|875.71|866.61|7
1654884630000|2022-06-10 18:10:30|875.9|866.8|875.9|866.8|875.9|866.8|875.9|866.8|1
1654884640000|2022-06-10 18:10:40|875.83|866.73|875.63|866.53|875.9|866.8|875.57|866.47|8
1654884650000|2022-06-10 18:10:50|875.6|866.5|875.43|866.33|875.6|866.5|875.36|866.26|9
1654884660000|2022-06-10 18:11:00|875.38|866.28|872.3|863.2|875.39|866.29|872.24|863.14|16
1654884670000|2022-06-10 18:11:10|872.28|863.18|872.31|863.21|872.53|863.43|872.28|863.18|19
1654884680000|2022-06-10 18:11:20|872.57|863.47|871.93|862.83|872.57|863.47|871.93|862.83|15
1654884690000|2022-06-10 18:11:30|871.94|862.84|872.09|862.99|872.18|863.08|871.91|862.81|18
1654884700000|2022-06-10 18:11:40|872.08|862.98|872.84|863.74|872.89|863.79|872.08|862.98|21
1654884710000|2022-06-10 18:11:50|872.87|863.77|873.25|864.15|873.49|864.39|872.8|863.7|19
1654884720000|2022-06-10 18:12:00|873.26|864.16|873.12|864.02|873.28|864.18|873.08|863.98|14
1654884730000|2022-06-10 18:12:10|873.13|864.03|873.21|864.11|873.21|864.11|873.13|864.03|10
1654884740000|2022-06-10 18:12:20|873.23|864.13|873.37|864.27|873.38|864.28|873.23|864.13|11
1654884750000|2022-06-10 18:12:30|873.38|864.28|873.54|864.44|873.54|864.44|873.37|864.27|8
1654884760000|2022-06-10 18:12:40|873.49|864.39|873.64|864.54|873.74|864.64|873.49|864.39|7
1654884770000|2022-06-10 18:12:50|873.69|864.59|873.85|864.75|874.13|865.03|873.49|864.39|19
1654884780000|2022-06-10 18:13:00|873.79|864.69|873.02|863.92|873.79|864.69|872.29|863.19|26
1654884790000|2022-06-10 18:13:10|873.03|863.93|872.87|863.77|873.12|864.02|872.87|863.77|11
1654884800000|2022-06-10 18:13:20|872.88|863.78|872.93|863.83|872.93|863.83|872.84|863.74|6
1654884810000|2022-06-10 18:13:30|872.94|863.84|872.98|863.88|873|863.9|872.93|863.83|10
1654884820000|2022-06-10 18:13:40|872.95|863.85|872.82|863.72|872.96|863.86|872.78|863.68|11
1654884830000|2022-06-10 18:13:50|872.88|863.78|873.01|863.91|873.01|863.91|872.88|863.78|6
1654884840000|2022-06-10 18:14:00|872.87|863.77|872.95|863.85|872.95|863.85|872.87|863.77|5
1654884850000|2022-06-10 18:14:10|873.05|863.95|872.99|863.89|873.05|863.95|872.9|863.8|9
1654884860000|2022-06-10 18:14:20|873|863.9|872.98|863.88|873.01|863.91|872.9|863.8|7
1654884870000|2022-06-10 18:14:30|872.99|863.89|873.1|864|873.1|864|872.98|863.88|7
1654884880000|2022-06-10 18:14:40|873.15|864.05|874.16|865.06|874.23|865.13|873.15|864.05|18
1654884890000|2022-06-10 18:14:50|874.14|865.04|874.05|864.95|874.14|865.04|873.8|864.7|14
1654884900000|2022-06-10 18:15:00|874.06|864.96|873.23|864.13|874.09|864.99|873.14|864.04|16
1654884910000|2022-06-10 18:15:10|873.14|864.04|873.28|864.18|873.28|864.18|873.12|864.02|11
1654884920000|2022-06-10 18:15:20|873.29|864.19|873.49|864.39|873.49|864.39|873.29|864.19|8
1654884930000|2022-06-10 18:15:30|873.58|864.48|873.7|864.6|873.8|864.7|873.58|864.48|13
1654884940000|2022-06-10 18:15:40|873.75|864.65|873.7|864.6|873.8|864.7|873.7|864.6|4
1654884950000|2022-06-10 18:15:50|873.65|864.55|873.7|864.6|873.7|864.6|873.65|864.55|4
1654884960000|2022-06-10 18:16:00|873.65|864.55|873.55|864.45|873.65|864.55|873.52|864.42|7
1654884970000|2022-06-10 18:16:10|873.6|864.5|873.6|864.5|873.7|864.6|873.55|864.45|7
1654884980000|2022-06-10 18:16:20|873.65|864.55|873.65|864.55|873.7|864.6|873.65|864.55|3
1654884990000|2022-06-10 18:16:30|873.7|864.6|873.7|864.6|873.8|864.7|873.7|864.6|4
1654885010000|2022-06-10 18:16:50|873.8|864.7|873.85|864.75|873.9|864.8|873.7|864.6|8
1654885020000|2022-06-10 18:17:00|873.9|864.8|874.05|864.95|874.05|864.95|873.9|864.8|4
1654885030000|2022-06-10 18:17:10|873.95|864.85|873.95|864.85|874.05|864.95|873.95|864.85|4
1654885040000|2022-06-10 18:17:20|874.05|864.95|875.05|865.95|875.3|866.2|874.05|864.95|12
1654885050000|2022-06-10 18:17:30|875|865.9|874.69|865.59|875.05|865.95|874.61|865.51|15
1654885060000|2022-06-10 18:17:40|874.8|865.7|874.8|865.7|874.8|865.7|874.8|865.7|1
1654885070000|2022-06-10 18:17:50|874.95|865.85|875.22|866.12|875.22|866.12|874.85|865.75|17
1654885080000|2022-06-10 18:18:00|875.23|866.13|875.29|866.19|875.29|866.19|875.19|866.09|14
1654885090000|2022-06-10 18:18:10|875.28|866.18|875|865.9|875.28|866.18|874.98|865.88|12
1654885100000|2022-06-10 18:18:20|874.98|865.88|874.94|865.84|875|865.9|874.93|865.83|12
1654885110000|2022-06-10 18:18:30|874.93|865.83|875.01|865.91|875.02|865.92|874.93|865.83|8
1654885120000|2022-06-10 18:18:40|874.99|865.89|874.96|865.86|875|865.9|874.96|865.86|3
1654885130000|2022-06-10 18:18:50|875.01|865.91|875.14|866.04|875.14|866.04|874.98|865.88|9
1654885140000|2022-06-10 18:19:00|875.24|866.14|875.12|866.02|875.24|866.14|874.98|865.88|15
1654885150000|2022-06-10 18:19:10|875.18|866.08|875.19|866.09|875.19|866.09|875.03|865.93|11
1654885160000|2022-06-10 18:19:20|875.24|866.14|875.5|866.4|875.5|866.4|875.24|866.14|3
1654885170000|2022-06-10 18:19:30|875.39|866.29|874.98|865.88|875.39|866.29|874.98|865.88|9
1654885180000|2022-06-10 18:19:40|874.99|865.89|874.88|865.78|875|865.9|874.81|865.71|14
1654885190000|2022-06-10 18:19:50|874.9|865.8|874.87|865.77|874.96|865.86|874.83|865.73|13
1654885200000|2022-06-10 18:20:00|874.9|865.8|874.99|865.89|874.99|865.89|874.89|865.79|11
1654885210000|2022-06-10 18:20:10|874.97|865.87|874.86|865.76|874.97|865.87|874.86|865.76|3
1654885220000|2022-06-10 18:20:20|874.84|865.74|874.89|865.79|874.89|865.79|874.83|865.73|6
1654885230000|2022-06-10 18:20:30|874.9|865.8|874.87|865.77|874.9|865.8|874.86|865.76|5
1654885240000|2022-06-10 18:20:40|874.93|865.83|874.98|865.88|874.98|865.88|874.93|865.83|6
1654885250000|2022-06-10 18:20:50|875.01|865.91|874.98|865.88|875.03|865.93|874.98|865.88|4
1654885260000|2022-06-10 18:21:00|874.92|865.82|874.88|865.78|874.94|865.84|874.79|865.69|10
1654885270000|2022-06-10 18:21:10|874.89|865.79|874.87|865.77|874.9|865.8|874.79|865.69|13
1654885280000|2022-06-10 18:21:20|874.88|865.78|875.13|866.03|875.18|866.08|874.88|865.78|10
1654885290000|2022-06-10 18:21:30|875.08|865.98|875.45|866.35|875.5|866.4|875.08|865.98|5
1654885300000|2022-06-10 18:21:40|875.5|866.4|875.55|866.45|875.65|866.55|875.5|866.4|4
1654885320000|2022-06-10 18:22:00|875.22|866.12|874.87|865.77|875.22|866.12|874.87|865.77|7
1654885330000|2022-06-10 18:22:10|874.89|865.79|874.56|865.46|874.89|865.79|874.56|865.46|9
1654885370000|2022-06-10 18:22:50|873.92|864.82|873.29|864.19|873.92|864.82|873.29|864.19|12
1654885380000|2022-06-10 18:23:00|872.82|863.72|872.82|863.72|872.82|863.72|872.77|863.67|5
1654885390000|2022-06-10 18:23:10|872.86|863.76|873.28|864.18|873.28|864.18|872.86|863.76|17
1654885400000|2022-06-10 18:23:20|873.41|864.31|873.41|864.31|873.41|864.31|873.41|864.31|1
1654885410000|2022-06-10 18:23:30|873.28|864.18|873.14|864.04|873.36|864.26|873|863.9|14
1654885420000|2022-06-10 18:23:40|873.12|864.02|872.85|863.75|873.18|864.08|872.83|863.73|18
1654885430000|2022-06-10 18:23:50|872.81|863.71|872.65|863.55|872.81|863.71|872.65|863.55|5
1654885440000|2022-06-10 18:24:00|872.66|863.56|872.46|863.36|872.74|863.64|872.44|863.34|14
1654885450000|2022-06-10 18:24:10|872.47|863.37|872.65|863.55|872.7|863.6|872.47|863.37|15
1654885460000|2022-06-10 18:24:20|872.7|863.6|872.74|863.64|872.81|863.71|872.65|863.55|9
1654885470000|2022-06-10 18:24:30|872.49|863.39|872.73|863.63|872.73|863.63|872.27|863.17|13
1654885480000|2022-06-10 18:24:40|872.71|863.61|872.76|863.66|872.76|863.66|872.71|863.61|2
1654885490000|2022-06-10 18:24:50|872.71|863.61|872.5|863.4|872.74|863.64|872.49|863.39|14
1654885500000|2022-06-10 18:25:00|872.58|863.48|872.74|863.64|872.74|863.64|872.58|863.48|8
1654885510000|2022-06-10 18:25:10|872.79|863.69|872.24|863.14|872.79|863.69|872.22|863.12|12
1654885520000|2022-06-10 18:25:20|872.25|863.15|871.89|862.79|872.4|863.3|871.83|862.73|16
1654885530000|2022-06-10 18:25:30|871.87|862.77|871.87|862.77|871.93|862.83|871.85|862.75|18
1654885540000|2022-06-10 18:25:40|871.91|862.81|871.62|862.52|871.93|862.83|871.58|862.48|23
1654885550000|2022-06-10 18:25:50|871.69|862.59|871.77|862.67|871.82|862.72|871.69|862.59|17
1654885560000|2022-06-10 18:26:00|871.78|862.68|871.68|862.58|871.78|862.68|871.56|862.46|10
1654885570000|2022-06-10 18:26:10|871.67|862.57|872.02|862.92|872.05|862.95|871.65|862.55|16
1654885580000|2022-06-10 18:26:20|872.06|862.96|871.85|862.75|872.07|862.97|871.82|862.72|12
1654885590000|2022-06-10 18:26:30|871.8|862.7|871.38|862.28|871.8|862.7|871.38|862.28|19
1654885600000|2022-06-10 18:26:40|871.37|862.27|871.62|862.52|871.62|862.52|871.36|862.26|7
1654885610000|2022-06-10 18:26:50|871.67|862.57|872.95|863.85|872.95|863.85|871.66|862.56|24
1654885620000|2022-06-10 18:27:00|873.06|863.96|873.6|864.5|873.7|864.6|873.02|863.92|16
1654885630000|2022-06-10 18:27:10|873.55|864.45|874.5|865.4|874.5|865.4|873.55|864.45|15
1654885640000|2022-06-10 18:27:20|874.45|865.35|873.97|864.87|874.45|865.35|873.97|864.87|6
1654885650000|2022-06-10 18:27:30|873.96|864.86|873.33|864.23|873.96|864.86|873.33|864.23|16
1654885660000|2022-06-10 18:27:40|873.31|864.21|873.41|864.31|873.42|864.32|873.28|864.18|11
1654885670000|2022-06-10 18:27:50|873.43|864.33|873.44|864.34|873.44|864.34|873.37|864.27|8
1654885680000|2022-06-10 18:28:00|873.54|864.44|873.31|864.21|873.75|864.65|873.3|864.2|13
1654885690000|2022-06-10 18:28:10|873.33|864.23|873.36|864.26|873.36|864.26|873.33|864.23|5
1654885700000|2022-06-10 18:28:20|873.35|864.25|872.04|862.94|873.36|864.26|872.03|862.93|23
1654885710000|2022-06-10 18:28:30|872.03|862.93|871.83|862.73|872.03|862.93|871.83|862.73|10
1654885720000|2022-06-10 18:28:40|871.73|862.63|871.77|862.67|871.77|862.67|871.73|862.63|5
1654885730000|2022-06-10 18:28:50|871.83|862.73|871.89|862.79|872.04|862.94|871.63|862.53|14
1654885740000|2022-06-10 18:29:00|871.73|862.63|871.69|862.59|871.73|862.63|871.52|862.42|13
1654885750000|2022-06-10 18:29:10|871.7|862.6|871.62|862.52|871.78|862.68|871.47|862.37|17
1654885760000|2022-06-10 18:29:20|871.61|862.51|871.34|862.24|871.61|862.51|871.34|862.24|9
1654885780000|2022-06-10 18:29:40|871.36|862.26|871.36|862.26|871.36|862.26|871.36|862.26|1
1654885790000|2022-06-10 18:29:50|871.38|862.28|871.48|862.38|871.48|862.38|871.38|862.28|9
1654885800000|2022-06-10 18:30:00|871.47|862.37|871.95|862.85|871.95|862.85|871.41|862.31|14
1654885810000|2022-06-10 18:30:10|871.98|862.88|872.82|863.72|872.85|863.75|871.86|862.76|19
1654885820000|2022-06-10 18:30:20|872.87|863.77|872.06|862.96|872.87|863.77|872.04|862.94|16
1654885830000|2022-06-10 18:30:30|872.17|863.07|872.13|863.03|872.22|863.12|872.13|863.03|9
1654885840000|2022-06-10 18:30:40|872.17|863.07|872.1|863|872.25|863.15|872.1|863|10
1654885850000|2022-06-10 18:30:50|872.09|862.99|872.11|863.01|872.11|863.01|871.89|862.79|14
1654885860000|2022-06-10 18:31:00|872.1|863|872.33|863.23|872.49|863.39|872.1|863|13
1654885870000|2022-06-10 18:31:10|872.36|863.26|872.48|863.38|872.48|863.38|872.28|863.18|14
1654885880000|2022-06-10 18:31:20|872.47|863.37|872.32|863.22|872.47|863.37|872.21|863.11|12
1654885890000|2022-06-10 18:31:30|872.33|863.23|872.67|863.57|872.67|863.57|872.33|863.23|10
1654885900000|2022-06-10 18:31:40|872.57|863.47|872.63|863.53|872.63|863.53|872.57|863.47|5
1654885910000|2022-06-10 18:31:50|872.68|863.58|872.63|863.53|872.68|863.58|872.51|863.41|6
1654885920000|2022-06-10 18:32:00|872.58|863.48|872.22|863.12|872.58|863.48|872.14|863.04|13
1654885930000|2022-06-10 18:32:10|872.23|863.13|872.4|863.3|872.4|863.3|872.23|863.13|8
1654885940000|2022-06-10 18:32:20|872.42|863.32|872.26|863.16|872.42|863.32|872.24|863.14|13
1654885950000|2022-06-10 18:32:30|872.17|863.07|871.73|862.63|872.25|863.15|871.73|862.63|15
1654885960000|2022-06-10 18:32:40|871.76|862.66|871.77|862.67|871.77|862.67|871.67|862.57|20
1654885970000|2022-06-10 18:32:50|871.76|862.66|871.84|862.74|871.96|862.86|871.76|862.66|15
1654885980000|2022-06-10 18:33:00|871.82|862.72|871.8|862.7|871.82|862.72|871.65|862.55|10
1654885990000|2022-06-10 18:33:10|871.81|862.71|871.78|862.68|871.96|862.86|871.78|862.68|13
1654886000000|2022-06-10 18:33:20|871.73|862.63|871.87|862.77|871.87|862.77|871.7|862.6|16
1654886010000|2022-06-10 18:33:30|871.84|862.74|871.84|862.74|871.87|862.77|871.81|862.71|8
1654886020000|2022-06-10 18:33:40|871.8|862.7|871.87|862.77|871.87|862.77|871.8|862.7|11
1654886030000|2022-06-10 18:33:50|871.88|862.78|871.98|862.88|871.98|862.88|871.88|862.78|5
1654886050000|2022-06-10 18:34:10|871.91|862.81|871.88|862.78|871.91|862.81|871.86|862.76|8
1654886060000|2022-06-10 18:34:20|871.89|862.79|871.91|862.81|871.91|862.81|871.89|862.79|2
1654886070000|2022-06-10 18:34:30|871.85|862.75|871.98|862.88|871.98|862.88|871.85|862.75|8
1654886080000|2022-06-10 18:34:40|871.83|862.73|871.77|862.67|871.84|862.74|871.75|862.65|9
1654886090000|2022-06-10 18:34:50|871.73|862.63|871.75|862.65|871.76|862.66|871.68|862.58|14
1654886100000|2022-06-10 18:35:00|871.74|862.64|871.34|862.24|871.74|862.64|871.34|862.24|19
1654886130000|2022-06-10 18:35:30|871.15|862.05|871.15|862.05|871.15|862.05|871.15|862.05|1
1654886140000|2022-06-10 18:35:40|871.21|862.11|871.19|862.09|871.21|862.11|871.19|862.09|2
1654886150000|2022-06-10 18:35:50|871.23|862.13|871.24|862.14|871.39|862.29|871.19|862.09|14
1654886160000|2022-06-10 18:36:00|871.22|862.12|871.18|862.08|871.22|862.12|871.15|862.05|4
1654886170000|2022-06-10 18:36:10|871.17|862.07|871.48|862.38|871.48|862.38|871.17|862.07|7
1654886180000|2022-06-10 18:36:20|871.65|862.55|871.65|862.55|871.7|862.6|871.55|862.45|4
1654886190000|2022-06-10 18:36:30|871.7|862.6|872.76|863.66|872.76|863.66|871.7|862.6|14
1654886200000|2022-06-10 18:36:40|872.77|863.67|872.2|863.1|872.81|863.71|872.2|863.1|18
1654886210000|2022-06-10 18:36:50|872.18|863.08|872.21|863.11|872.21|863.11|872.18|863.08|3
1654886220000|2022-06-10 18:37:00|872.24|863.14|872.17|863.07|872.24|863.14|872.17|863.07|7
1654886230000|2022-06-10 18:37:10|872.15|863.05|871.32|862.22|872.15|863.05|871.31|862.21|19
1654886240000|2022-06-10 18:37:20|871.31|862.21|871.38|862.28|871.48|862.38|871.31|862.21|14
1654886250000|2022-06-10 18:37:30|871.37|862.27|871.2|862.1|871.37|862.27|871.2|862.1|10
1654886260000|2022-06-10 18:37:40|871.19|862.09|871.15|862.05|871.19|862.09|871.15|862.05|3
1654886270000|2022-06-10 18:37:50|870.65|861.55|870.62|861.52|870.65|861.55|870.62|861.52|2
1654886300000|2022-06-10 18:38:20|870.7|861.6|870.84|861.74|870.84|861.74|870.68|861.58|11
1654886310000|2022-06-10 18:38:30|870.82|861.72|871.13|862.03|871.13|862.03|870.82|861.72|10
1654886320000|2022-06-10 18:38:40|871.17|862.07|870.89|861.79|871.19|862.09|870.89|861.79|13
1654886330000|2022-06-10 18:38:50|870.9|861.8|871.09|861.99|871.09|861.99|870.88|861.78|13
1654886340000|2022-06-10 18:39:00|871.08|861.98|871.8|862.7|871.8|862.7|871.08|861.98|12
1654886350000|2022-06-10 18:39:10|871.85|862.75|872.42|863.32|872.42|863.32|871.85|862.75|13
1654886360000|2022-06-10 18:39:20|872.52|863.42|871.97|862.87|872.62|863.52|871.97|862.87|18
1654886370000|2022-06-10 18:39:30|871.92|862.82|871.6|862.5|871.92|862.82|871.45|862.35|12
1654886380000|2022-06-10 18:39:40|871.55|862.45|871.23|862.13|871.55|862.45|871.08|861.98|11
1654886390000|2022-06-10 18:39:50|871.25|862.15|871.23|862.13|871.25|862.15|871.23|862.13|2
1654886400000|2022-06-10 18:40:00|871.18|862.08|871.23|862.13|871.34|862.24|871.18|862.08|11
1654886410000|2022-06-10 18:40:10|871.22|862.12|870.65|861.55|871.22|862.12|870.65|861.55|10
1654886420000|2022-06-10 18:40:20|870.64|861.54|870.71|861.61|870.76|861.66|870.64|861.54|3
1654886430000|2022-06-10 18:40:30|870.68|861.58|870.72|861.62|870.76|861.66|870.64|861.54|12
1654886440000|2022-06-10 18:40:40|870.73|861.63|870.9|861.8|870.95|861.85|870.72|861.62|10
1654886450000|2022-06-10 18:40:50|870.88|861.78|870.79|861.69|870.88|861.78|870.73|861.63|6
1654886460000|2022-06-10 18:41:00|870.86|861.76|870.64|861.54|870.94|861.84|870.64|861.54|13
1654886470000|2022-06-10 18:41:10|870.59|861.49|870.36|861.26|870.59|861.49|870.36|861.26|5
1654886480000|2022-06-10 18:41:20|870.26|861.16|869.56|860.46|870.26|861.16|869.56|860.46|7
1654886490000|2022-06-10 18:41:30|869.52|860.42|869.81|860.71|869.85|860.75|868.89|859.79|26
1654886500000|2022-06-10 18:41:40|869.8|860.7|869.81|860.71|869.88|860.78|869.78|860.68|6
1654886510000|2022-06-10 18:41:50|869.82|860.72|870.02|860.92|870.04|860.94|869.82|860.72|16
1654886520000|2022-06-10 18:42:00|870.07|860.97|870.2|861.1|870.2|861.1|870.07|860.97|4
1654886530000|2022-06-10 18:42:10|870.17|861.07|870.39|861.29|870.39|861.29|870.1|861|9
1654886550000|2022-06-10 18:42:30|870.23|861.13|870.39|861.29|870.6|861.5|870.23|861.13|16
1654886560000|2022-06-10 18:42:40|870.29|861.19|870.12|861.02|870.29|861.19|869.89|860.79|19
1654886570000|2022-06-10 18:42:50|870.1|861|870.08|860.98|870.12|861.02|869.93|860.83|18
1654886580000|2022-06-10 18:43:00|870.1|861|870|860.9|870.17|861.07|869.98|860.88|12
1654886590000|2022-06-10 18:43:10|870.01|860.91|870.11|861.01|870.25|861.15|870.01|860.91|12
1654886600000|2022-06-10 18:43:20|870.12|861.02|869.98|860.88|870.16|861.06|869.89|860.79|12
1654886610000|2022-06-10 18:43:30|870.01|860.91|869.89|860.79|870.03|860.93|869.87|860.77|18
1654886620000|2022-06-10 18:43:40|869.9|860.8|869.96|860.86|869.99|860.89|869.9|860.8|9
1654886630000|2022-06-10 18:43:50|869.86|860.76|869.77|860.67|869.95|860.85|869.67|860.57|16
1654886640000|2022-06-10 18:44:00|869.75|860.65|869.22|860.12|869.75|860.65|869.19|860.09|19
1654886650000|2022-06-10 18:44:10|869.2|860.1|869.28|860.18|869.28|860.18|869.19|860.09|10
1654886660000|2022-06-10 18:44:20|869.25|860.15|869.68|860.58|869.68|860.58|869.25|860.15|7
1654886670000|2022-06-10 18:44:30|869.63|860.53|869.85|860.75|870.05|860.95|869.63|860.53|12
1654886680000|2022-06-10 18:44:40|869.9|860.8|869.7|860.6|869.95|860.85|869.7|860.6|11
1654886690000|2022-06-10 18:44:50|869.65|860.55|869.85|860.75|869.85|860.75|869.65|860.55|8
1654886700000|2022-06-10 18:45:00|869.8|860.7|870.17|861.07|870.17|861.07|869.65|860.55|12
1654886710000|2022-06-10 18:45:10|870.22|861.12|871.05|861.95|871.05|861.95|870.22|861.12|15
1654886720000|2022-06-10 18:45:20|871|861.9|870.74|861.64|871|861.9|870.65|861.55|11
1654886730000|2022-06-10 18:45:30|870.69|861.59|870.07|860.97|870.69|861.59|869.89|860.79|24
1654886740000|2022-06-10 18:45:40|870.05|860.95|870.04|860.94|870.2|861.1|870.04|860.94|11
1654886750000|2022-06-10 18:45:50|870.05|860.95|870.15|861.05|870.31|861.21|870.05|860.95|11
1654886760000|2022-06-10 18:46:00|869.98|860.88|870.05|860.95|870.19|861.09|869.98|860.88|12
1654886770000|2022-06-10 18:46:10|870.06|860.96|869.88|860.78|870.07|860.97|869.84|860.74|16
1654886780000|2022-06-10 18:46:20|869.86|860.76|869.85|860.75|870.03|860.93|869.84|860.74|17
1654886790000|2022-06-10 18:46:30|869.92|860.82|869.82|860.72|869.92|860.82|869.76|860.66|11
1654886800000|2022-06-10 18:46:40|869.67|860.57|870.25|861.15|870.25|861.15|869.67|860.57|11
1654886810000|2022-06-10 18:46:50|870.24|861.14|870.25|861.15|870.25|861.15|869.88|860.78|9
1654886820000|2022-06-10 18:47:00|870.26|861.16|870.64|861.54|870.64|861.54|870.26|861.16|8
1654886860000|2022-06-10 18:47:40|870.79|861.69|870.69|861.59|870.79|861.69|870.56|861.46|10
1654886870000|2022-06-10 18:47:50|870.64|861.54|870.74|861.64|870.89|861.79|870.59|861.49|7
1654886880000|2022-06-10 18:48:00|870.69|861.59|870.64|861.54|870.79|861.69|870.49|861.39|19
1654886890000|2022-06-10 18:48:10|870.59|861.49|870.84|861.74|870.84|861.74|870.55|861.45|13
1654886900000|2022-06-10 18:48:20|870.94|861.84|870.7|861.6|871|861.9|870.7|861.6|10
1654886910000|2022-06-10 18:48:30|870.59|861.49|870.81|861.71|870.81|861.71|870.54|861.44|16
1654886920000|2022-06-10 18:48:40|870.96|861.86|870.79|861.69|871.42|862.32|870.2|861.1|17
1654886930000|2022-06-10 18:48:50|870.85|861.75|870.92|861.82|871.01|861.91|870.78|861.68|21
1654886940000|2022-06-10 18:49:00|870.9|861.8|870.89|861.79|870.98|861.88|870.67|861.57|20
1654886950000|2022-06-10 18:49:10|870.88|861.78|870.69|861.59|870.88|861.78|870.55|861.45|22
1654886960000|2022-06-10 18:49:20|870.63|861.53|870.88|861.78|870.88|861.78|870.63|861.53|16
1654886970000|2022-06-10 18:49:30|870.87|861.77|870.75|861.65|870.89|861.79|870.75|861.65|12
1654886980000|2022-06-10 18:49:40|870.77|861.67|870.9|861.8|870.93|861.83|870.67|861.57|21
1654886990000|2022-06-10 18:49:50|870.82|861.72|870.95|861.85|870.99|861.89|870.82|861.72|15
1654887000000|2022-06-10 18:50:00|870.93|861.83|870.85|861.75|870.95|861.85|870.64|861.54|17
1654887010000|2022-06-10 18:50:10|870.75|861.65|870.3|861.2|870.75|861.65|870.2|861.1|16
1654887020000|2022-06-10 18:50:20|870.28|861.18|870.49|861.39|870.49|861.39|870.15|861.05|19
1654887030000|2022-06-10 18:50:30|870.59|861.49|870.95|861.85|871|861.9|870.59|861.49|11
1654887040000|2022-06-10 18:50:40|871|861.9|870.9|861.8|871.05|861.95|870.8|861.7|11
1654887050000|2022-06-10 18:50:50|870.85|861.75|870.18|861.08|870.9|861.8|870.18|861.08|22
1654887060000|2022-06-10 18:51:00|870.17|861.07|870.7|861.6|870.7|861.6|870.15|861.05|22
1654887070000|2022-06-10 18:51:10|870.6|861.5|869.83|860.73|870.6|861.5|869.8|860.7|20
1654887080000|2022-06-10 18:51:20|869.84|860.74|870.33|861.23|870.35|861.25|869.84|860.74|20
1654887090000|2022-06-10 18:51:30|870.34|861.24|870.8|861.7|870.85|861.75|870.32|861.22|15
1654887100000|2022-06-10 18:51:40|870.75|861.65|870.65|861.55|870.75|861.65|870.58|861.48|4
1654887110000|2022-06-10 18:51:50|870.63|861.53|870.65|861.55|870.65|861.55|870.58|861.48|3
1654887120000|2022-06-10 18:52:00|870.95|861.85|870.8|861.7|870.95|861.85|870.8|861.7|2
1654887130000|2022-06-10 18:52:10|871.65|862.55|872.51|863.41|872.51|863.41|871.57|862.47|15
1654887140000|2022-06-10 18:52:20|872.65|863.55|872.73|863.63|872.88|863.78|872.59|863.49|19
1654887150000|2022-06-10 18:52:30|872.82|863.72|872.78|863.68|872.93|863.83|872.77|863.67|9
1654887160000|2022-06-10 18:52:40|872.83|863.73|872.71|863.61|872.88|863.78|872.7|863.6|10
1654887170000|2022-06-10 18:52:50|872.7|863.6|872.67|863.57|872.82|863.72|872.55|863.45|12
1654887180000|2022-06-10 18:53:00|872.72|863.62|872.71|863.61|872.86|863.76|872.52|863.42|20
1654887190000|2022-06-10 18:53:10|872.78|863.68|872.35|863.25|872.78|863.68|872.15|863.05|15
1654887200000|2022-06-10 18:53:20|872.32|863.22|871.93|862.83|872.32|863.22|871.92|862.82|18
1654887210000|2022-06-10 18:53:30|872|862.9|871.82|862.72|872|862.9|871.67|862.57|15
1654887220000|2022-06-10 18:53:40|871.83|862.73|871.77|862.67|871.85|862.75|871.71|862.61|17
1654887230000|2022-06-10 18:53:50|871.76|862.66|871.17|862.07|871.76|862.66|871.05|861.95|12
1654887240000|2022-06-10 18:54:00|871.16|862.06|871.02|861.92|871.17|862.07|871.02|861.92|8
1654887250000|2022-06-10 18:54:10|870.99|861.89|870.97|861.87|871|861.9|870.97|861.87|4
1654887260000|2022-06-10 18:54:20|871.03|861.93|870.91|861.81|871.2|862.1|870.91|861.81|12
1654887270000|2022-06-10 18:54:30|870.86|861.76|870.88|861.78|871.09|861.99|870.72|861.62|15
1654887280000|2022-06-10 18:54:40|870.93|861.83|871.1|862|871.1|862|870.93|861.83|4
1654887290000|2022-06-10 18:54:50|871.18|862.08|871.15|862.05|871.18|862.08|871.05|861.95|6
1654887300000|2022-06-10 18:55:00|871.2|862.1|870.88|861.78|871.2|862.1|870.83|861.73|10
1654887310000|2022-06-10 18:55:10|871.02|861.92|872.4|863.3|872.4|863.3|870.93|861.83|18
1654887320000|2022-06-10 18:55:20|872.45|863.35|873.2|864.1|873.2|864.1|872.45|863.35|10
1654887330000|2022-06-10 18:55:30|873.15|864.05|873.9|864.8|874.1|865|873.15|864.05|16
1654887340000|2022-06-10 18:55:40|873.95|864.85|873.57|864.47|874.1|865|873.57|864.47|9
1654887350000|2022-06-10 18:55:50|873.38|864.28|873.53|864.43|873.53|864.43|873.28|864.18|4
1654887360000|2022-06-10 18:56:00|873.68|864.58|874|864.9|874.1|865|873.63|864.53|8
1654887370000|2022-06-10 18:56:10|874.05|864.95|874.25|865.15|874.25|865.15|874.05|864.95|5
1654887380000|2022-06-10 18:56:20|874.3|865.2|875.12|866.02|875.22|866.12|874.3|865.2|20
1654887390000|2022-06-10 18:56:30|875.07|865.97|874.94|865.84|875.12|866.02|874.94|865.84|8
1654887400000|2022-06-10 18:56:40|874.93|865.83|874.27|865.17|874.93|865.83|874.27|865.17|16
1654887410000|2022-06-10 18:56:50|874.25|865.15|874.68|865.58|874.68|865.58|874.25|865.15|14
1654887420000|2022-06-10 18:57:00|874.83|865.73|874.79|865.69|874.83|865.73|874.79|865.69|5
1654887430000|2022-06-10 18:57:10|874.8|865.7|874.89|865.79|874.89|865.79|874.8|865.7|4
1654887440000|2022-06-10 18:57:20|874.88|865.78|874.94|865.84|874.94|865.84|874.88|865.78|3
1654887460000|2022-06-10 18:57:40|875.16|866.06|875.11|866.01|875.16|866.06|875.11|866.01|4
1654887470000|2022-06-10 18:57:50|875.16|866.06|875.11|866.01|875.16|866.06|875.11|866.01|2
1654887480000|2022-06-10 18:58:00|875.06|865.96|874.94|865.84|875.06|865.96|874.91|865.81|5
1654887490000|2022-06-10 18:58:10|874.9|865.8|875.02|865.92|875.02|865.92|874.77|865.67|8
1654887500000|2022-06-10 18:58:20|875.07|865.97|875.07|865.97|875.07|865.97|875.07|865.97|1
1654887510000|2022-06-10 18:58:30|875.25|866.15|875.86|866.76|875.9|866.8|875.25|866.15|11
1654887520000|2022-06-10 18:58:40|875.88|866.78|875.78|866.68|875.94|866.84|875.78|866.68|10
1654887530000|2022-06-10 18:58:50|875.74|866.64|875.83|866.73|875.9|866.8|875.53|866.43|18
1654887540000|2022-06-10 18:59:00|875.9|866.8|875.85|866.75|876.02|866.92|875.64|866.54|9
1654887550000|2022-06-10 18:59:10|875.72|866.62|875.05|865.95|875.72|866.62|875.05|865.95|11
1654887560000|2022-06-10 18:59:20|875.24|866.14|874.66|865.56|875.24|866.14|874.65|865.55|21
1654887570000|2022-06-10 18:59:30|874.65|865.55|874.11|865.01|874.65|865.55|874.01|864.91|19
1654887580000|2022-06-10 18:59:40|874.06|864.96|874.08|864.98|874.12|865.02|874.01|864.91|11
1654887590000|2022-06-10 18:59:50|874.06|864.96|874.06|864.96|874.12|865.02|874.03|864.93|10
1654887600000|2022-06-10 19:00:00|874.04|864.94|873.94|864.84|874.1|865|873.94|864.84|11
1654887610000|2022-06-10 19:00:10|873.93|864.83|874.15|865.05|874.16|865.06|873.93|864.83|16
1654887620000|2022-06-10 19:00:20|874.13|865.03|874.19|865.09|874.23|865.13|874|864.9|16
1654887630000|2022-06-10 19:00:30|874.18|865.08|875.24|866.14|875.25|866.15|874.16|865.06|21
1654887640000|2022-06-10 19:00:40|875.28|866.18|875.24|866.14|875.3|866.2|875.24|866.14|11
1654887650000|2022-06-10 19:00:50|875.21|866.11|874.81|865.71|875.21|866.11|874.58|865.48|14
1654887660000|2022-06-10 19:01:00|874.79|865.69|875.13|866.03|875.13|866.03|874.77|865.67|10
1654887670000|2022-06-10 19:01:10|875.1|866|874.12|865.02|875.1|866|874.12|865.02|22
1654887680000|2022-06-10 19:01:20|874.24|865.14|874.12|865.02|874.24|865.14|874.1|865|16
1654887690000|2022-06-10 19:01:30|874.09|864.99|873.96|864.86|874.09|864.99|873.94|864.84|18
1654887700000|2022-06-10 19:01:40|873.94|864.84|873.91|864.81|873.99|864.89|873.85|864.75|16
1654887710000|2022-06-10 19:01:50|873.88|864.78|873.81|864.71|874|864.9|873.81|864.71|11
1654887720000|2022-06-10 19:02:00|873.72|864.62|873.17|864.07|873.72|864.62|873.03|863.93|23
1654887730000|2022-06-10 19:02:10|873.15|864.05|872.93|863.83|873.15|864.05|872.8|863.7|22
1654887740000|2022-06-10 19:02:20|872.92|863.82|872.71|863.61|873.19|864.09|872.71|863.61|19
1654887750000|2022-06-10 19:02:30|872.69|863.59|872.76|863.66|872.81|863.71|872.69|863.59|13
1654887760000|2022-06-10 19:02:40|872.73|863.63|872.79|863.69|873.13|864.03|872.7|863.6|20
1654887770000|2022-06-10 19:02:50|872.76|863.66|872.6|863.5|872.76|863.66|872.6|863.5|11
1654887780000|2022-06-10 19:03:00|872.67|863.57|872.68|863.58|872.79|863.69|872.65|863.55|10
1654887790000|2022-06-10 19:03:10|872.67|863.57|872.6|863.5|872.67|863.57|872.6|863.5|6
1654887800000|2022-06-10 19:03:20|872.03|862.93|871.96|862.86|872.03|862.93|871.96|862.86|2
1654887810000|2022-06-10 19:03:30|871.95|862.85|871.9|862.8|871.98|862.88|871.81|862.71|20
1654887820000|2022-06-10 19:03:40|871.91|862.81|872|862.9|872.24|863.14|871.91|862.81|19
1654887830000|2022-06-10 19:03:50|871.98|862.88|871.84|862.74|871.98|862.88|871.84|862.74|4
1654887840000|2022-06-10 19:04:00|871.86|862.76|872.16|863.06|872.17|863.07|871.86|862.76|16
1654887850000|2022-06-10 19:04:10|872.17|863.07|872.16|863.06|872.26|863.16|872.16|863.06|11
1654887860000|2022-06-10 19:04:20|872.17|863.07|872.27|863.17|872.41|863.31|872.17|863.07|18
1654887870000|2022-06-10 19:04:30|872.26|863.16|872.28|863.18|872.28|863.18|872.14|863.04|11
1654887880000|2022-06-10 19:04:40|872.25|863.15|872.15|863.05|872.31|863.21|872.13|863.03|9
1654887890000|2022-06-10 19:04:50|872.29|863.19|872.15|863.05|872.29|863.19|872.15|863.05|6
1654887900000|2022-06-10 19:05:00|872.14|863.04|872.13|863.03|872.21|863.11|872.04|862.94|8
1654887910000|2022-06-10 19:05:10|872.12|863.02|871.14|862.04|872.12|863.02|871.14|862.04|23
1654887920000|2022-06-10 19:05:20|871.12|862.02|871.01|861.91|871.19|862.09|871.01|861.91|18
1654887930000|2022-06-10 19:05:30|870.99|861.89|871.17|862.07|871.22|862.12|870.99|861.89|6
1654887940000|2022-06-10 19:05:40|871.16|862.06|871.14|862.04|871.16|862.06|871.14|862.04|2
1654887950000|2022-06-10 19:05:50|871|861.9|870.96|861.86|871.12|862.02|870.95|861.85|15
1654887960000|2022-06-10 19:06:00|870.94|861.84|871.16|862.06|871.27|862.17|870.86|861.76|16
1654887970000|2022-06-10 19:06:10|871.2|862.1|871.13|862.03|871.23|862.13|871.05|861.95|10
1654887980000|2022-06-10 19:06:20|871.16|862.06|871.27|862.17|871.27|862.17|871.16|862.06|6
1654887990000|2022-06-10 19:06:30|871.32|862.22|871.32|862.22|871.32|862.22|871.32|862.22|1
1654888000000|2022-06-10 19:06:40|871.27|862.17|872.23|863.13|872.23|863.13|871.27|862.17|17
1654888010000|2022-06-10 19:06:50|872.18|863.08|872.25|863.15|872.25|863.15|872.16|863.06|9
1654888020000|2022-06-10 19:07:00|872.24|863.14|872.27|863.17|872.27|863.17|871.92|862.82|16
1654888030000|2022-06-10 19:07:10|872.29|863.19|872.08|862.98|872.32|863.22|871.95|862.85|16
1654888040000|2022-06-10 19:07:20|872.11|863.01|871.99|862.89|872.14|863.04|871.99|862.89|10
1654888050000|2022-06-10 19:07:30|871.98|862.88|871.9|862.8|872.04|862.94|871.76|862.66|18
1654888060000|2022-06-10 19:07:40|871.89|862.79|871.95|862.85|871.97|862.87|871.89|862.79|9
1654888070000|2022-06-10 19:07:50|871.96|862.86|872.07|862.97|872.1|863|871.96|862.86|8
1654888080000|2022-06-10 19:08:00|872.06|862.96|872.06|862.96|872.06|862.96|871.94|862.84|14
1654888090000|2022-06-10 19:08:10|872.09|862.99|872.01|862.91|872.09|862.99|872.01|862.91|3
1654888100000|2022-06-10 19:08:20|871.98|862.88|871.81|862.71|871.98|862.88|871.75|862.65|6
1654888110000|2022-06-10 19:08:30|871.84|862.74|871.88|862.78|871.88|862.78|871.84|862.74|5
1654888120000|2022-06-10 19:08:40|871.96|862.86|871.96|862.86|871.96|862.86|871.96|862.86|1
1654888130000|2022-06-10 19:08:50|871.92|862.82|871.92|862.82|871.92|862.82|871.92|862.82|1
1654888140000|2022-06-10 19:09:00|871.93|862.83|871.96|862.86|871.96|862.86|871.92|862.82|5
1654888150000|2022-06-10 19:09:10|872.06|862.96|872.62|863.52|872.85|863.75|871.96|862.86|13
1654888160000|2022-06-10 19:09:20|872.67|863.57|872.95|863.85|872.95|863.85|872.57|863.47|10
1654888170000|2022-06-10 19:09:30|873.05|863.95|873.82|864.72|873.84|864.74|873.05|863.95|19
1654888180000|2022-06-10 19:09:40|873.97|864.87|873.61|864.51|873.97|864.87|873.58|864.48|14
1654888190000|2022-06-10 19:09:50|873.62|864.52|872.9|863.8|873.67|864.57|872.9|863.8|10
1654888200000|2022-06-10 19:10:00|872.86|863.76|873.16|864.06|873.16|864.06|872.74|863.64|17
1654888210000|2022-06-10 19:10:10|873.19|864.09|873.07|863.97|873.31|864.21|873.02|863.92|20
1654888220000|2022-06-10 19:10:20|873.16|864.06|874.85|865.75|875.17|866.07|873.16|864.06|14
1654888230000|2022-06-10 19:10:30|874.84|865.74|875.11|866.01|875.11|866.01|874.74|865.64|19
1654888240000|2022-06-10 19:10:40|875.2|866.1|875.44|866.34|875.44|866.34|875.2|866.1|5
1654888250000|2022-06-10 19:10:50|875.69|866.59|875.59|866.49|875.82|866.72|875.44|866.34|15
1654888260000|2022-06-10 19:11:00|875.34|866.24|875.48|866.38|875.69|866.59|875.2|866.1|26
1654888270000|2022-06-10 19:11:10|875.5|866.4|875.84|866.74|875.86|866.76|875.44|866.34|24
1654888280000|2022-06-10 19:11:20|875.83|866.73|875.7|866.6|875.84|866.74|875.64|866.54|10
1654888290000|2022-06-10 19:11:30|875.55|866.45|875.41|866.31|875.55|866.45|875.39|866.29|15
1654888300000|2022-06-10 19:11:40|875.43|866.33|875.41|866.31|875.44|866.34|875.41|866.31|5
1654888310000|2022-06-10 19:11:50|875.42|866.32|875.62|866.52|875.77|866.67|875.42|866.32|3
1654888320000|2022-06-10 19:12:00|875.65|866.55|875.65|866.55|875.65|866.55|875.65|866.55|1
1654888330000|2022-06-10 19:12:10|875.6|866.5|875.26|866.16|875.69|866.59|875.26|866.16|13
1654888340000|2022-06-10 19:12:20|875.3|866.2|875.13|866.03|875.3|866.2|875.13|866.03|9
1654888350000|2022-06-10 19:12:30|875.1|866|875.11|866.01|875.19|866.09|875.1|866|6
1654888360000|2022-06-10 19:12:40|875.13|866.03|875.13|866.03|875.13|866.03|875.13|866.03|1
1654888370000|2022-06-10 19:12:50|875.14|866.04|875.7|866.6|875.85|866.75|875.14|866.04|12
1654888380000|2022-06-10 19:13:00|875.75|866.65|875.65|866.55|875.75|866.65|875.65|866.55|2
1654888390000|2022-06-10 19:13:10|875.6|866.5|875.65|866.55|875.65|866.55|875.6|866.5|4
1654888400000|2022-06-10 19:13:20|875.6|866.5|875.55|866.45|875.65|866.55|875.5|866.4|8
1654888410000|2022-06-10 19:13:30|875.18|866.08|875.21|866.11|875.28|866.18|875.13|866.03|8
1654888420000|2022-06-10 19:13:40|875.22|866.12|875.8|866.7|875.8|866.7|875.22|866.12|11
1654888430000|2022-06-10 19:13:50|875.85|866.75|876.8|867.7|876.85|867.75|875.85|866.75|17
1654888440000|2022-06-10 19:14:00|876.95|867.85|876.47|867.37|877|867.9|876.47|867.37|10
1654888450000|2022-06-10 19:14:10|876.4|867.3|876.77|867.67|876.77|867.67|876.4|867.3|13
1654888460000|2022-06-10 19:14:20|876.72|867.62|876.67|867.57|876.72|867.62|876.67|867.57|2
1654888470000|2022-06-10 19:14:30|876.62|867.52|876.77|867.67|876.87|867.77|876.62|867.52|4
1654888480000|2022-06-10 19:14:40|876.72|867.62|876.67|867.57|876.72|867.62|876.57|867.47|6
1654888490000|2022-06-10 19:14:50|876.62|867.52|875.98|866.88|876.62|867.52|875.98|866.88|9
1654888500000|2022-06-10 19:15:00|876.05|866.95|875.8|866.7|876.05|866.95|875.73|866.63|19
1654888510000|2022-06-10 19:15:10|875.79|866.69|875.64|866.54|875.85|866.75|875.52|866.42|15
1654888520000|2022-06-10 19:15:20|875.69|866.59|875.78|866.68|875.99|866.89|875.69|866.59|20
1654888530000|2022-06-10 19:15:30|875.75|866.65|875.99|866.89|876.01|866.91|875.69|866.59|15
1654888540000|2022-06-10 19:15:40|875.98|866.88|876.02|866.92|876.02|866.92|875.81|866.71|15
1654888550000|2022-06-10 19:15:50|875.95|866.85|875.9|866.8|875.95|866.85|875.86|866.76|9
1654888560000|2022-06-10 19:16:00|875.87|866.77|875.25|866.15|876.08|866.98|875.25|866.15|21
1654888570000|2022-06-10 19:16:10|875.33|866.23|875.05|865.95|875.33|866.23|875.05|865.95|13
1654888580000|2022-06-10 19:16:20|875.04|865.94|875.02|865.92|875.18|866.08|875.02|865.92|10
1654888590000|2022-06-10 19:16:30|874.57|865.47|874.04|864.94|874.57|865.47|874.04|864.94|16
1654888610000|2022-06-10 19:16:50|874|864.9|874|864.9|874.02|864.92|874|864.9|6
1654888620000|2022-06-10 19:17:00|874.07|864.97|874.07|864.97|874.12|865.02|874.07|864.97|3
1654888630000|2022-06-10 19:17:10|874|864.9|874.12|865.02|874.12|865.02|874|864.9|4
1654888640000|2022-06-10 19:17:20|874.17|865.07|874.7|865.6|874.7|865.6|874.17|865.07|9
1654888650000|2022-06-10 19:17:30|874.65|865.55|874.55|865.45|874.75|865.65|874.55|865.45|6
1654888660000|2022-06-10 19:17:40|874.5|865.4|874.3|865.2|874.5|865.4|874.25|865.15|9
1654888670000|2022-06-10 19:17:50|874.25|865.15|874.03|864.93|874.25|865.15|874.03|864.93|2
1654888680000|2022-06-10 19:18:00|874.08|864.98|874.16|865.06|874.16|865.06|874.08|864.98|5
1654888690000|2022-06-10 19:18:10|874.21|865.11|874.6|865.5|874.6|865.5|874.21|865.11|4
1654888700000|2022-06-10 19:18:20|874.7|865.6|874.5|865.4|874.7|865.6|874.45|865.35|8
1654888710000|2022-06-10 19:18:30|874.45|865.35|873.99|864.89|874.45|865.35|873.99|864.89|10
1654888720000|2022-06-10 19:18:40|873.98|864.88|874.02|864.92|874.13|865.03|873.98|864.88|10
1654888730000|2022-06-10 19:18:50|874.04|864.94|873.97|864.87|874.18|865.08|873.92|864.82|15
1654888740000|2022-06-10 19:19:00|873.95|864.85|874.07|864.97|874.25|865.15|873.93|864.83|15
1654888750000|2022-06-10 19:19:10|874.06|864.96|874.55|865.45|874.6|865.5|874.06|864.96|12
1654888760000|2022-06-10 19:19:20|874.45|865.35|874.6|865.5|874.6|865.5|874.43|865.33|8
1654888780000|2022-06-10 19:19:40|874.55|865.45|874.5|865.4|874.55|865.45|874.45|865.35|4
1654888790000|2022-06-10 19:19:50|874.55|865.45|874.6|865.5|874.6|865.5|874.55|865.45|2
1654888810000|2022-06-10 19:20:10|874.5|865.4|874.45|865.35|874.5|865.4|874.45|865.35|2
1654888820000|2022-06-10 19:20:20|874.5|865.4|874.4|865.3|874.55|865.45|874.4|865.3|7
1654888830000|2022-06-10 19:20:30|874.34|865.24|874.06|864.96|874.34|865.24|874.06|864.96|11
1654888840000|2022-06-10 19:20:40|874.03|864.93|873.77|864.67|874.03|864.93|873.77|864.67|16
1654888850000|2022-06-10 19:20:50|873.75|864.65|873.72|864.62|873.75|864.65|873.72|864.62|3
1654888860000|2022-06-10 19:21:00|873.77|864.67|874.88|865.78|874.88|865.78|873.75|864.65|17
1654888870000|2022-06-10 19:21:10|874.86|865.76|874.81|865.71|875.03|865.93|874.81|865.71|10
1654888880000|2022-06-10 19:21:20|874.82|865.72|874.75|865.65|874.85|865.75|874.75|865.65|10
1654888890000|2022-06-10 19:21:30|874.62|865.52|874.64|865.54|874.95|865.85|874.59|865.49|22
1654888900000|2022-06-10 19:21:40|874.63|865.53|874.67|865.57|874.68|865.58|874.43|865.33|23
1654888910000|2022-06-10 19:21:50|874.66|865.56|874.81|865.71|875.02|865.92|874.59|865.49|24
1654888920000|2022-06-10 19:22:00|874.79|865.69|873.81|864.71|874.79|865.69|873.81|864.71|22
1654888930000|2022-06-10 19:22:10|873.79|864.69|873.82|864.72|873.89|864.79|873.69|864.59|16
1654888940000|2022-06-10 19:22:20|873.81|864.71|873.7|864.6|873.82|864.72|873.7|864.6|7
1654888950000|2022-06-10 19:22:30|873.74|864.64|873.72|864.62|873.74|864.64|873.71|864.61|5
1654888960000|2022-06-10 19:22:40|873.73|864.63|873.73|864.63|873.73|864.63|873.73|864.63|1
1654888970000|2022-06-10 19:22:50|873.71|864.61|873.52|864.42|873.71|864.61|873.51|864.41|15
1654888980000|2022-06-10 19:23:00|873.61|864.51|873.25|864.15|873.75|864.65|873.2|864.1|22
1654888990000|2022-06-10 19:23:10|873.23|864.13|873.03|863.93|873.23|864.13|873.03|863.93|9
1654889000000|2022-06-10 19:23:20|872.98|863.88|873.72|864.62|873.96|864.86|872.96|863.86|25
1654889010000|2022-06-10 19:23:30|873.83|864.73|874.6|865.5|874.8|865.7|873.83|864.73|23
1654889020000|2022-06-10 19:23:40|874.65|865.55|874.85|865.75|874.95|865.85|874.6|865.5|12
1654889030000|2022-06-10 19:23:50|874.75|865.65|875.7|866.6|875.7|866.6|874.75|865.65|12
1654889040000|2022-06-10 19:24:00|875.75|866.65|876.8|867.7|876.9|867.8|875.75|866.65|19
1654889050000|2022-06-10 19:24:10|876.75|867.65|876.8|867.7|876.95|867.85|876.7|867.6|12
1654889060000|2022-06-10 19:24:20|876.85|867.75|876.85|867.75|877.05|867.95|876.8|867.7|8
1654889070000|2022-06-10 19:24:30|876.9|867.8|877|867.9|877.05|867.95|876.9|867.8|10
1654889080000|2022-06-10 19:24:40|877.05|867.95|877.15|868.05|877.3|868.2|877.05|867.95|16
1654889090000|2022-06-10 19:24:50|877.1|868|877.5|868.4|877.5|868.4|877.1|868|12
1654889100000|2022-06-10 19:25:00|877.8|868.7|877.9|868.8|877.9|868.8|877.7|868.6|5
1654889110000|2022-06-10 19:25:10|878|868.9|878.75|869.65|878.8|869.7|878|868.9|11
1654889120000|2022-06-10 19:25:20|878.7|869.6|878.95|869.85|878.95|869.85|878.7|869.6|3
1654889130000|2022-06-10 19:25:30|879.05|869.95|879.45|870.35|879.55|870.45|879.05|869.95|12
1654889140000|2022-06-10 19:25:40|879.4|870.3|879.11|870.01|879.4|870.3|878.75|869.65|12
1654889150000|2022-06-10 19:25:50|879.06|869.96|879.6|870.5|879.6|870.5|879.06|869.96|7
1654889160000|2022-06-10 19:26:00|879.9|870.8|880.15|871.05|880.15|871.05|879.8|870.7|9
1654889170000|2022-06-10 19:26:10|880.1|871|881.25|872.15|881.25|872.15|880.1|871|15
1654889180000|2022-06-10 19:26:20|881.3|872.2|882.95|873.85|882.95|873.85|881.3|872.2|16
1654889190000|2022-06-10 19:26:30|882.9|873.8|882.69|873.59|883|873.9|882.66|873.56|13
1654889200000|2022-06-10 19:26:40|882.71|873.61|883.35|874.25|883.35|874.25|882.27|873.17|18
1654889210000|2022-06-10 19:26:50|883.4|874.3|883.8|874.7|883.8|874.7|883.4|874.3|5
1654889220000|2022-06-10 19:27:00|883.85|874.75|885|875.9|885.15|876.05|883.85|874.75|19
1654889230000|2022-06-10 19:27:10|884.95|875.85|883.89|874.79|885.35|876.25|883.89|874.79|17
1654889240000|2022-06-10 19:27:20|883.9|874.8|883.3|874.2|883.91|874.81|883.22|874.12|18
1654889250000|2022-06-10 19:27:30|883.28|874.18|883.11|874.01|883.28|874.18|883.11|874.01|6
1654889260000|2022-06-10 19:27:40|883.08|873.98|882.91|873.81|883.08|873.98|882.91|873.81|7
1654889270000|2022-06-10 19:27:50|882.86|873.76|881.18|872.08|882.86|873.76|881.18|872.08|18
1654889280000|2022-06-10 19:28:00|881.16|872.06|880.6|871.5|881.16|872.06|880.6|871.5|14
1654889290000|2022-06-10 19:28:10|880.71|871.61|880.68|871.58|880.77|871.67|880.68|871.58|4
1654889300000|2022-06-10 19:28:20|880.69|871.59|880.68|871.58|880.77|871.67|880.63|871.53|11
1654889310000|2022-06-10 19:28:30|880.65|871.55|880.63|871.53|880.67|871.57|880.62|871.52|7
1654889320000|2022-06-10 19:28:40|880.62|871.52|880.52|871.42|880.63|871.53|880.52|871.42|4
1654889330000|2022-06-10 19:28:50|880.5|871.4|879.91|870.81|880.5|871.4|879.8|870.7|11
1654889340000|2022-06-10 19:29:00|879.88|870.78|879.45|870.35|879.88|870.78|879.45|870.35|15
1654889350000|2022-06-10 19:29:10|879.44|870.34|879.28|870.18|879.44|870.34|879.28|870.18|9
1654889360000|2022-06-10 19:29:20|878.96|869.86|878.29|869.19|878.96|869.86|878.29|869.19|8
1654889370000|2022-06-10 19:29:30|878.28|869.18|878.32|869.22|878.37|869.27|878.23|869.13|9
1654889380000|2022-06-10 19:29:40|878.31|869.21|878.7|869.6|878.7|869.6|878.13|869.03|14
1654889390000|2022-06-10 19:29:50|878.73|869.63|878.65|869.55|878.77|869.67|878.64|869.54|13
1654889400000|2022-06-10 19:30:00|878.72|869.62|877.81|868.71|878.72|869.62|877.81|868.71|14
1654889410000|2022-06-10 19:30:10|877.8|868.7|877.33|868.23|877.8|868.7|877.33|868.23|12
1654889420000|2022-06-10 19:30:20|877.4|868.3|877.32|868.22|877.51|868.41|877.32|868.22|13
1654889430000|2022-06-10 19:30:30|877.36|868.26|877.38|868.28|877.47|868.37|877.32|868.22|13
1654889440000|2022-06-10 19:30:40|877.43|868.33|877.84|868.74|878.06|868.96|877.43|868.33|12
1654889450000|2022-06-10 19:30:50|878.05|868.95|878.13|869.03|878.37|869.27|878.05|868.95|15
1654889460000|2022-06-10 19:31:00|878.04|868.94|877.69|868.59|878.04|868.94|877.64|868.54|15
1654889470000|2022-06-10 19:31:10|877.68|868.58|879.04|869.94|879.04|869.94|877.67|868.57|25
1654889480000|2022-06-10 19:31:20|879.1|870|880.71|871.61|880.71|871.61|879.1|870|16
1654889490000|2022-06-10 19:31:30|880.64|871.54|880.64|871.54|880.7|871.6|880.62|871.52|6
1654889500000|2022-06-10 19:31:40|880.62|871.52|879.7|870.6|880.62|871.52|879.7|870.6|16
1654889510000|2022-06-10 19:31:50|879.69|870.59|879.86|870.76|879.86|870.76|879.14|870.04|18
1654889520000|2022-06-10 19:32:00|879.87|870.77|879.98|870.88|880.15|871.05|879.87|870.77|19
1654889530000|2022-06-10 19:32:10|879.99|870.89|880.62|871.52|880.81|871.71|879.99|870.89|16
1654889540000|2022-06-10 19:32:20|880.59|871.49|880.77|871.67|880.77|871.67|880.32|871.22|11
1654889550000|2022-06-10 19:32:30|880.69|871.59|880.61|871.51|880.71|871.61|880.61|871.51|5
1654889560000|2022-06-10 19:32:40|880.59|871.49|880.28|871.18|880.59|871.49|880.24|871.14|17
1654889570000|2022-06-10 19:32:50|880.27|871.17|879.65|870.55|880.27|871.17|879.65|870.55|14
1654889580000|2022-06-10 19:33:00|879.63|870.53|879.61|870.51|879.96|870.86|879.61|870.51|14
1654889590000|2022-06-10 19:33:10|879.6|870.5|879.34|870.24|879.62|870.52|879.2|870.1|19
1654889600000|2022-06-10 19:33:20|879.31|870.21|879.72|870.62|879.75|870.65|879.31|870.21|15
1654889610000|2022-06-10 19:33:30|879.7|870.6|879.54|870.44|879.7|870.6|879.54|870.44|3
1654889620000|2022-06-10 19:33:40|879.55|870.45|879.85|870.75|879.9|870.8|879.55|870.45|12
1654889630000|2022-06-10 19:33:50|879.9|870.8|880.05|870.95|880.05|870.95|879.9|870.8|3
1654889640000|2022-06-10 19:34:00|880.18|871.08|880.81|871.71|880.81|871.71|880.18|871.08|15
1654889650000|2022-06-10 19:34:10|881.03|871.93|881.95|872.85|881.95|872.85|880.98|871.88|16
1654889660000|2022-06-10 19:34:20|881.89|872.79|882.51|873.41|882.51|873.41|881.89|872.79|10
1654889670000|2022-06-10 19:34:30|882.65|873.55|882.55|873.45|882.8|873.7|882.5|873.4|15
1654889680000|2022-06-10 19:34:40|882.6|873.5|882.02|872.92|882.65|873.55|882|872.9|12
1654889690000|2022-06-10 19:34:50|882.03|872.93|881.13|872.03|882.05|872.95|881.13|872.03|23
1654889700000|2022-06-10 19:35:00|881.1|872|881.49|872.39|881.49|872.39|881.02|871.92|13
1654889710000|2022-06-10 19:35:10|881.6|872.5|881.8|872.7|881.9|872.8|881.6|872.5|9
1654889720000|2022-06-10 19:35:20|881.75|872.65|881.7|872.6|881.75|872.65|881.7|872.6|2
1654889730000|2022-06-10 19:35:30|881.65|872.55|881.19|872.09|881.65|872.55|881.19|872.09|15
1654889740000|2022-06-10 19:35:40|881.14|872.04|880.72|871.62|881.14|872.04|880.56|871.46|18
1654889750000|2022-06-10 19:35:50|880.69|871.59|880.59|871.49|880.69|871.59|879.98|870.88|19
1654889760000|2022-06-10 19:36:00|880.6|871.5|881.15|872.05|881.15|872.05|880.6|871.5|16
1654889770000|2022-06-10 19:36:10|881.2|872.1|881.45|872.35|881.5|872.4|880.93|871.83|14
1654889780000|2022-06-10 19:36:20|881.4|872.3|880.97|871.87|881.45|872.35|880.97|871.87|12
1654889790000|2022-06-10 19:36:30|880.99|871.89|880.82|871.72|880.99|871.89|880.82|871.72|14
1654889800000|2022-06-10 19:36:40|880.68|871.58|880.7|871.6|880.7|871.6|880.61|871.51|14
1654889810000|2022-06-10 19:36:50|880.77|871.67|880.68|871.58|880.78|871.68|880.65|871.55|14
1654889820000|2022-06-10 19:37:00|880.75|871.65|880.93|871.83|880.93|871.83|880.75|871.65|7
1654889830000|2022-06-10 19:37:10|880.95|871.85|880.92|871.82|880.96|871.86|880.73|871.63|10
1654889840000|2022-06-10 19:37:20|880.9|871.8|880.8|871.7|880.9|871.8|880.71|871.61|11
1654889850000|2022-06-10 19:37:30|880.83|871.73|880.83|871.73|880.88|871.78|880.8|871.7|9
1654889860000|2022-06-10 19:37:40|880.78|871.68|880.74|871.64|880.79|871.69|880.71|871.61|10
1654889870000|2022-06-10 19:37:50|880.73|871.63|879.93|870.83|880.73|871.63|879.93|870.83|16
1654889880000|2022-06-10 19:38:00|879.88|870.78|879.8|870.7|879.88|870.78|879.8|870.7|8
1654889890000|2022-06-10 19:38:10|879.88|870.78|879.8|870.7|879.89|870.79|879.77|870.67|10
1654889900000|2022-06-10 19:38:20|879.79|870.69|879.25|870.15|879.89|870.79|879.25|870.15|20
1654889910000|2022-06-10 19:38:30|879.24|870.14|879.37|870.27|879.43|870.33|879.22|870.12|15
1654889920000|2022-06-10 19:38:40|879.36|870.26|880.08|870.98|880.08|870.98|879.36|870.26|16
1654889930000|2022-06-10 19:38:50|880.13|871.03|880.67|871.57|880.77|871.67|880.13|871.03|14
1654889940000|2022-06-10 19:39:00|880.68|871.58|879.91|870.81|880.68|871.58|879.91|870.81|18
1654889950000|2022-06-10 19:39:10|879.9|870.8|880.18|871.08|880.22|871.12|879.79|870.69|20
1654889960000|2022-06-10 19:39:20|880.06|870.96|879.54|870.44|880.06|870.96|879.54|870.44|15
1654889970000|2022-06-10 19:39:30|879.46|870.36|879.32|870.22|879.49|870.39|879.2|870.1|23
1654889980000|2022-06-10 19:39:40|879.37|870.27|879.34|870.24|879.65|870.55|879.34|870.24|13
1654889990000|2022-06-10 19:39:50|879.36|870.26|879.25|870.15|879.36|870.26|879.24|870.14|15
1654890000000|2022-06-10 19:40:00|879.24|870.14|879.7|870.6|879.7|870.6|879.24|870.14|12
1654890010000|2022-06-10 19:40:10|879.65|870.55|879.6|870.5|879.85|870.75|879.6|870.5|8
1654890020000|2022-06-10 19:40:20|879.65|870.55|879.54|870.44|879.65|870.55|879.45|870.35|9
1654890030000|2022-06-10 19:40:30|879.49|870.39|878.72|869.62|879.49|870.39|878.72|869.62|15
1654890040000|2022-06-10 19:40:40|878.71|869.61|878.82|869.72|878.82|869.72|878.69|869.59|7
1654890050000|2022-06-10 19:40:50|878.9|869.8|879.65|870.55|879.79|870.69|878.9|869.8|14
1654890060000|2022-06-10 19:41:00|879.58|870.48|878.86|869.76|879.65|870.55|878.86|869.76|15
1654890070000|2022-06-10 19:41:10|878.88|869.78|878.84|869.74|879.2|870.1|878.84|869.74|22
1654890080000|2022-06-10 19:41:20|878.85|869.75|878.88|869.78|878.99|869.89|878.79|869.69|19
1654890090000|2022-06-10 19:41:30|878.89|869.79|878.86|869.76|879.17|870.07|878.86|869.76|14
1654890100000|2022-06-10 19:41:40|878.84|869.74|878.8|869.7|878.84|869.74|878.78|869.68|5
1654890110000|2022-06-10 19:41:50|878.88|869.78|878.88|869.78|878.92|869.82|878.8|869.7|4
1654890140000|2022-06-10 19:42:20|878.54|869.44|878.52|869.42|878.54|869.44|878.52|869.42|2
1654890160000|2022-06-10 19:42:40|878.22|869.12|877.96|868.86|878.22|869.12|877.41|868.31|26
1654890170000|2022-06-10 19:42:50|877.97|868.87|877.98|868.88|878.16|869.06|877.97|868.87|15
1654890180000|2022-06-10 19:43:00|877.97|868.87|877.7|868.6|877.97|868.87|877.68|868.58|12
1654890190000|2022-06-10 19:43:10|877.67|868.57|877.4|868.3|877.67|868.57|877.4|868.3|11
1654890200000|2022-06-10 19:43:20|877.39|868.29|877.31|868.21|877.43|868.33|877.31|868.21|16
1654890210000|2022-06-10 19:43:30|877.34|868.24|877.31|868.21|877.35|868.25|877.31|868.21|4
1654890270000|2022-06-10 19:44:30|877.33|868.23|877.34|868.24|877.36|868.26|877.33|868.23|4
1654890280000|2022-06-10 19:44:40|877.33|868.23|877.33|868.23|877.33|868.23|877.33|868.23|1
1654890290000|2022-06-10 19:44:50|877.32|868.22|876.37|867.27|877.32|868.22|876.37|867.27|13
1654890300000|2022-06-10 19:45:00|876.44|867.34|876.42|867.32|876.45|867.35|876.38|867.28|16
1654890310000|2022-06-10 19:45:10|876.41|867.31|876.67|867.57|876.67|867.57|876.41|867.31|8
1654890320000|2022-06-10 19:45:20|876.57|867.47|876.36|867.26|876.57|867.47|876.33|867.23|9
1654890330000|2022-06-10 19:45:30|876.35|867.25|876.35|867.25|876.35|867.25|876.33|867.23|3
1654890340000|2022-06-10 19:45:40|876.34|867.24|876.33|867.23|876.37|867.27|876.33|867.23|4
1654890350000|2022-06-10 19:45:50|876.21|867.11|876.21|867.11|876.21|867.11|876.21|867.11|1
1654890360000|2022-06-10 19:46:00|876.2|867.1|876.13|867.03|876.2|867.1|876.13|867.03|5
1654890370000|2022-06-10 19:46:10|876.12|867.02|876.15|867.05|876.16|867.06|876.09|866.99|11
1654890380000|2022-06-10 19:46:20|876.16|867.06|875.48|866.38|876.24|867.14|875.48|866.38|21
1654890390000|2022-06-10 19:46:30|875.37|866.27|875|865.9|875.37|866.27|874.76|865.66|13
1654890400000|2022-06-10 19:46:40|875.05|865.95|875.05|865.95|875.27|866.17|875|865.9|9
1654890410000|2022-06-10 19:46:50|875.02|865.92|875.27|866.17|875.29|866.19|875.02|865.92|4
1654890420000|2022-06-10 19:47:00|875.25|866.15|875.03|865.93|875.26|866.16|875.03|865.93|7
1654890430000|2022-06-10 19:47:10|874.98|865.88|874.9|865.8|874.98|865.88|874.76|865.66|10
1654890440000|2022-06-10 19:47:20|875|865.9|875.67|866.57|875.75|866.65|874.95|865.85|15
1654890450000|2022-06-10 19:47:30|875.68|866.58|876.03|866.93|876.03|866.93|875.65|866.55|11
1654890460000|2022-06-10 19:47:40|876.08|866.98|876.04|866.94|876.26|867.16|876|866.9|9
1654890470000|2022-06-10 19:47:50|876.1|867|876.12|867.02|876.6|867.5|876.1|867|10
1654890480000|2022-06-10 19:48:00|876.02|866.92|876.21|867.11|876.26|867.16|875.85|866.75|18
1654890490000|2022-06-10 19:48:10|876.31|867.21|876.4|867.3|876.75|867.65|876.31|867.21|8
1654890500000|2022-06-10 19:48:20|876.35|867.25|875.91|866.81|876.35|867.25|875.91|866.81|10
1654890510000|2022-06-10 19:48:30|875.92|866.82|875.94|866.84|876.26|867.16|875.92|866.82|12
1654890520000|2022-06-10 19:48:40|875.95|866.85|876.26|867.16|876.31|867.21|875.94|866.84|11
1654890530000|2022-06-10 19:48:50|876.31|867.21|876.55|867.45|876.55|867.45|876.31|867.21|8
1654890540000|2022-06-10 19:49:00|876.5|867.4|876.6|867.5|876.85|867.75|876.5|867.4|15
1654890550000|2022-06-10 19:49:10|876.55|867.45|876.7|867.6|876.75|867.65|876.4|867.3|11
1654890560000|2022-06-10 19:49:20|876.65|867.55|876.6|867.5|876.65|867.55|876.55|867.45|6
1654890570000|2022-06-10 19:49:30|876.65|867.55|876.12|867.02|876.65|867.55|876.1|867|9
1654890580000|2022-06-10 19:49:40|876.14|867.04|876.12|867.02|876.14|867.04|876.12|867.02|4
1654890590000|2022-06-10 19:49:50|876.13|867.03|876.26|867.16|876.26|867.16|876.12|867.02|11
1654890600000|2022-06-10 19:50:00|875.96|866.86|876.9|867.8|877.1|868|875.96|866.86|23
1654890610000|2022-06-10 19:50:10|876.95|867.85|876.1|867|877.15|868.05|876.09|866.99|27
1654890620000|2022-06-10 19:50:20|876.2|867.1|875.41|866.31|876.26|867.16|875.41|866.31|16
1654890630000|2022-06-10 19:50:30|875.4|866.3|874.85|865.75|875.4|866.3|874.85|865.75|18
1654890640000|2022-06-10 19:50:40|874.83|865.73|874.77|865.67|874.83|865.73|874.77|865.67|4
1654890650000|2022-06-10 19:50:50|875.01|865.91|875.24|866.14|875.24|866.14|874.96|865.86|18
1654890660000|2022-06-10 19:51:00|875.29|866.19|875.55|866.45|875.6|866.5|875.24|866.14|20
1654890670000|2022-06-10 19:51:10|875.6|866.5|875.65|866.55|875.75|866.65|875.55|866.45|11
1654890680000|2022-06-10 19:51:20|875.6|866.5|875.27|866.17|875.6|866.5|875.26|866.16|9
1654890690000|2022-06-10 19:51:30|875.26|866.16|875.92|866.82|876.1|867|875.26|866.16|28
1654890700000|2022-06-10 19:51:40|875.91|866.81|875.3|866.2|875.91|866.81|875.3|866.2|17
1654890710000|2022-06-10 19:51:50|875.32|866.22|875.49|866.39|875.58|866.48|875.32|866.22|9
1654890720000|2022-06-10 19:52:00|875.38|866.28|875.37|866.27|875.38|866.28|875.28|866.18|7
1654890730000|2022-06-10 19:52:10|875.35|866.25|875.43|866.33|875.43|866.33|875.31|866.21|10
1654890740000|2022-06-10 19:52:20|875.42|866.32|875.29|866.19|875.42|866.32|875.29|866.19|10
1654890750000|2022-06-10 19:52:30|875.33|866.23|875.29|866.19|875.37|866.27|875.29|866.19|6
1654890760000|2022-06-10 19:52:40|875.2|866.1|875.22|866.12|875.3|866.2|875.17|866.07|8
1654890770000|2022-06-10 19:52:50|875.26|866.16|875.16|866.06|875.36|866.26|875.16|866.06|20
1654890780000|2022-06-10 19:53:00|875.15|866.05|875.03|865.93|875.25|866.15|875.03|865.93|15
1654890790000|2022-06-10 19:53:10|875.04|865.94|875.73|866.63|875.89|866.79|874.99|865.89|25
1654890800000|2022-06-10 19:53:20|875.72|866.62|875.32|866.22|875.72|866.62|875.32|866.22|8
1654890810000|2022-06-10 19:53:30|875.27|866.17|875.33|866.23|875.33|866.23|875.13|866.03|10
1654890820000|2022-06-10 19:53:40|875.43|866.33|875.75|866.65|875.75|866.65|875.22|866.12|12
1654890830000|2022-06-10 19:53:50|875.65|866.55|875.65|866.55|875.8|866.7|875.65|866.55|5
1654890840000|2022-06-10 19:54:00|875.6|866.5|875.55|866.45|875.75|866.65|875.55|866.45|13
1654890850000|2022-06-10 19:54:10|875.5|866.4|875.55|866.45|875.65|866.55|875.2|866.1|16
1654890860000|2022-06-10 19:54:20|875.5|866.4|875.12|866.02|875.5|866.4|875.05|865.95|12
1654890870000|2022-06-10 19:54:30|875.07|865.97|875.07|865.97|875.11|866.01|875|865.9|9
1654890880000|2022-06-10 19:54:40|875.08|865.98|875.2|866.1|875.2|866.1|874.92|865.82|17
1654890890000|2022-06-10 19:54:50|875.19|866.09|875.35|866.25|875.4|866.3|875.01|865.91|15
1654890900000|2022-06-10 19:55:00|875.45|866.35|876.05|866.95|876.05|866.95|875.45|866.35|14
1654890910000|2022-06-10 19:55:10|876|866.9|875.6|866.5|876|866.9|875.6|866.5|13
1654890920000|2022-06-10 19:55:20|875.56|866.46|874.93|865.83|875.56|866.46|874.89|865.79|13
1654890930000|2022-06-10 19:55:30|874.91|865.81|874.84|865.74|874.94|865.84|874.84|865.74|11
1654890940000|2022-06-10 19:55:40|874.94|865.84|874.84|865.74|874.94|865.84|874.84|865.74|8
1654890950000|2022-06-10 19:55:50|874.9|865.8|874.99|865.89|875.12|866.02|874.86|865.76|14
1654890960000|2022-06-10 19:56:00|874.96|865.86|874.89|865.79|874.96|865.86|874.84|865.74|17
1654890970000|2022-06-10 19:56:10|874.98|865.88|875.12|866.02|875.12|866.02|874.9|865.8|13
1654890980000|2022-06-10 19:56:20|875.14|866.04|875|865.9|875.14|866.04|875|865.9|20
1654890990000|2022-06-10 19:56:30|875.01|865.91|875.14|866.04|875.14|866.04|875.01|865.91|17
1654891000000|2022-06-10 19:56:40|875.15|866.05|875.38|866.28|875.63|866.53|875.15|866.05|10
1654891010000|2022-06-10 19:56:50|875.43|866.33|875.43|866.33|875.43|866.33|875.43|866.33|1
1654891020000|2022-06-10 19:57:00|875.53|866.43|875.63|866.53|875.68|866.58|875.53|866.43|4
1654891030000|2022-06-10 19:57:10|875.58|866.48|875.95|866.85|875.95|866.85|875.53|866.43|10
1654891040000|2022-06-10 19:57:20|876.15|867.05|875.95|866.85|876.15|867.05|875.95|866.85|6
1654891050000|2022-06-10 19:57:30|875.9|866.8|876.68|867.58|876.68|867.58|875.9|866.8|9
1654891060000|2022-06-10 19:57:40|876.7|867.6|876.13|867.03|876.72|867.62|876.13|867.03|13
1654891070000|2022-06-10 19:57:50|876.16|867.06|875.68|866.58|876.16|867.06|875.68|866.58|17
1654891080000|2022-06-10 19:58:00|875.62|866.52|875.07|865.97|875.62|866.52|875.06|865.96|15
1654891090000|2022-06-10 19:58:10|875.09|865.99|875.47|866.37|875.52|866.42|875.07|865.97|12
1654891100000|2022-06-10 19:58:20|875.42|866.32|875.37|866.27|875.42|866.32|875.37|866.27|4
1654891110000|2022-06-10 19:58:30|875.42|866.32|875.37|866.27|875.47|866.37|875.37|866.27|4
1654891120000|2022-06-10 19:58:40|875.42|866.32|875.42|866.32|875.42|866.32|875.37|866.27|3
1654891130000|2022-06-10 19:58:50|875.47|866.37|876.05|866.95|876.13|867.03|875.47|866.37|14
1654891140000|2022-06-10 19:59:00|876.07|866.97|875.68|866.58|876.07|866.97|875.66|866.56|21
1654891150000|2022-06-10 19:59:10|875.72|866.62|875.45|866.35|875.8|866.7|875.45|866.35|19
1654891160000|2022-06-10 19:59:20|875.43|866.33|874.98|865.88|875.48|866.38|874.98|865.88|15
1654891170000|2022-06-10 19:59:30|874.92|865.82|874.78|865.68|874.92|865.82|874.78|865.68|10
1654891180000|2022-06-10 19:59:40|874.72|865.62|874.72|865.62|874.72|865.62|874.72|865.62|1
1654891190000|2022-06-10 19:59:50|874.68|865.58|874.02|864.92|874.69|865.59|874.01|864.91|12
1654891200000|2022-06-10 20:00:00|874.08|864.98|874.14|865.04|874.36|865.26|874.05|864.95|18
1654891210000|2022-06-10 20:00:10|874.05|864.95|874.81|865.71|874.81|865.71|873.98|864.88|17
1654891220000|2022-06-10 20:00:20|874.83|865.73|875.08|865.98|875.08|865.98|874.83|865.73|24
1654891230000|2022-06-10 20:00:30|875.04|865.94|875.85|866.75|875.85|866.75|875.03|865.93|17
1654891240000|2022-06-10 20:00:40|875.77|866.67|875.93|866.83|875.93|866.83|875.64|866.54|18
1654891250000|2022-06-10 20:00:50|875.95|866.85|876.2|867.1|876.2|867.1|875.95|866.85|4
1654891260000|2022-06-10 20:01:00|876.25|867.15|876.25|867.15|876.25|867.15|876.2|867.1|3
1654891270000|2022-06-10 20:01:10|876.35|867.25|876.95|867.85|876.95|867.85|876.35|867.25|8
1654891280000|2022-06-10 20:01:20|877.02|867.92|877.07|867.97|877.26|868.16|877.02|867.92|10
1654891290000|2022-06-10 20:01:30|877.08|867.98|877.11|868.01|877.18|868.08|877.08|867.98|13
1654891300000|2022-06-10 20:01:40|877.13|868.03|877.6|868.5|877.6|868.5|877.02|867.92|10
1654891310000|2022-06-10 20:01:50|877.7|868.6|877.99|868.89|878.01|868.91|877.65|868.55|15
1654891320000|2022-06-10 20:02:00|877.98|868.88|878.07|868.97|878.07|868.97|877.72|868.62|17
1654891330000|2022-06-10 20:02:10|878.09|868.99|878.61|869.51|878.86|869.76|878.09|868.99|20
1654891340000|2022-06-10 20:02:20|878.45|869.35|878.33|869.23|878.46|869.36|878.33|869.23|4
1654891350000|2022-06-10 20:02:30|878.29|869.19|879.32|870.22|879.32|870.22|878.17|869.07|18
1654891360000|2022-06-10 20:02:40|879.35|870.25|879.74|870.64|879.79|870.69|879.34|870.24|13
1654891370000|2022-06-10 20:02:50|879.79|870.69|880.27|871.17|880.27|871.17|879.79|870.69|12
1654891380000|2022-06-10 20:03:00|880.17|871.07|880.25|871.15|880.33|871.23|879.68|870.58|26
1654891390000|2022-06-10 20:03:10|880.27|871.17|880.88|871.78|881.11|872.01|880.27|871.17|14
1654891400000|2022-06-10 20:03:20|880.79|871.69|880.74|871.64|880.8|871.7|880.74|871.64|9
1654891410000|2022-06-10 20:03:30|880.65|871.55|880.29|871.19|880.74|871.64|880.16|871.06|16
1654891420000|2022-06-10 20:03:40|880.31|871.21|880.08|870.98|880.38|871.28|880.01|870.91|14
1654891430000|2022-06-10 20:03:50|880.09|870.99|880.12|871.02|880.2|871.1|880.09|870.99|11
1654891440000|2022-06-10 20:04:00|880.18|871.08|880.3|871.2|880.3|871.2|880.07|870.97|14
1654891450000|2022-06-10 20:04:10|880.36|871.26|881.09|871.99|881.21|872.11|880.36|871.26|9
1654891460000|2022-06-10 20:04:20|881.08|871.98|880.94|871.84|881.08|871.98|880.94|871.84|11
1654891470000|2022-06-10 20:04:30|880.91|871.81|880.81|871.71|880.99|871.89|880.8|871.7|10
1654891480000|2022-06-10 20:04:40|880.8|871.7|880.72|871.62|880.83|871.73|880.72|871.62|9
1654891490000|2022-06-10 20:04:50|880.83|871.73|881.08|871.98|881.08|871.98|880.83|871.73|7
1654891500000|2022-06-10 20:05:00|880.99|871.89|881.31|872.21|881.32|872.22|880.94|871.84|11
1654891510000|2022-06-10 20:05:10|881.3|872.2|881|871.9|881.33|872.23|881|871.9|7
1654891520000|2022-06-10 20:05:20|880.97|871.87|880.94|871.84|880.98|871.88|880.94|871.84|4
1654891530000|2022-06-10 20:05:30|881.05|871.95|881.14|872.04|881.14|872.04|881.02|871.92|6
1654891540000|2022-06-10 20:05:40|881.18|872.08|881.38|872.28|881.38|872.28|881.18|872.08|4
1654891550000|2022-06-10 20:05:50|881.4|872.3|881.47|872.37|881.57|872.47|881.4|872.3|8
1654891560000|2022-06-10 20:06:00|881.45|872.35|880.66|871.56|881.45|872.35|880.65|871.55|13
1654891570000|2022-06-10 20:06:10|880.64|871.54|880.55|871.45|880.64|871.54|880.55|871.45|2
1654891580000|2022-06-10 20:06:20|880.31|871.21|880.37|871.27|880.38|871.28|880.28|871.18|9
1654891590000|2022-06-10 20:06:30|880.32|871.22|880.36|871.26|880.36|871.26|880.32|871.22|6
1654891600000|2022-06-10 20:06:40|880.37|871.27|880.3|871.2|880.39|871.29|880.29|871.19|6
1654891610000|2022-06-10 20:06:50|880.32|871.22|879.71|870.61|880.32|871.22|879.65|870.55|16
1654891620000|2022-06-10 20:07:00|879.7|870.6|879.45|870.35|879.71|870.61|879.45|870.35|7
1654891630000|2022-06-10 20:07:10|879.36|870.26|879.22|870.12|879.36|870.26|879.22|870.12|10
1654891640000|2022-06-10 20:07:20|879.23|870.13|879.45|870.35|879.46|870.36|879.22|870.12|5
1654891650000|2022-06-10 20:07:30|879.47|870.37|879.32|870.22|879.48|870.38|879.29|870.19|13
1654891660000|2022-06-10 20:07:40|879.36|870.26|879.45|870.35|879.46|870.36|879.36|870.26|12
1654891670000|2022-06-10 20:07:50|879.4|870.3|880.02|870.92|880.02|870.92|879.36|870.26|12
1654891680000|2022-06-10 20:08:00|880.1|871|880.25|871.15|880.35|871.25|880.1|871|10
1654891690000|2022-06-10 20:08:10|880.2|871.1|880.19|871.09|880.2|871.1|880.19|871.09|2
1654891710000|2022-06-10 20:08:30|880.24|871.14|880.37|871.27|880.37|871.27|880.24|871.14|5
1654891720000|2022-06-10 20:08:40|880.36|871.26|880.23|871.13|880.36|871.26|880.23|871.13|7
1654891730000|2022-06-10 20:08:50|880.3|871.2|880.19|871.09|880.3|871.2|880.19|871.09|5
1654891740000|2022-06-10 20:09:00|879.81|870.71|879.34|870.24|879.81|870.71|879.34|870.24|8
1654891750000|2022-06-10 20:09:10|879.32|870.22|879.3|870.2|879.38|870.28|879.3|870.2|7
1654891760000|2022-06-10 20:09:20|879.29|870.19|879.16|870.06|879.29|870.19|879.16|870.06|8
1654891770000|2022-06-10 20:09:30|879.17|870.07|879.21|870.11|879.21|870.11|879.17|870.07|3
1654891780000|2022-06-10 20:09:40|879.34|870.24|879.77|870.67|880.01|870.91|879.26|870.16|20
1654891790000|2022-06-10 20:09:50|879.83|870.73|879.92|870.82|879.93|870.83|879.83|870.73|7
1654891800000|2022-06-10 20:10:00|879.94|870.84|880|870.9|880|870.9|879.94|870.84|2
1654891810000|2022-06-10 20:10:10|879.98|870.88|880|870.9|880.01|870.91|879.98|870.88|6
1654891820000|2022-06-10 20:10:20|880.01|870.91|880.23|871.13|880.23|871.13|880.01|870.91|7
1654891830000|2022-06-10 20:10:30|880.12|871.02|880.12|871.02|880.12|871.02|880.12|871.02|1
1654891840000|2022-06-10 20:10:40|880.13|871.03|880.04|870.94|880.13|871.03|880.04|870.94|5
1654891850000|2022-06-10 20:10:50|880.05|870.95|879.42|870.32|880.05|870.95|879.42|870.32|12
1654891860000|2022-06-10 20:11:00|879.4|870.3|879.53|870.43|879.53|870.43|879.28|870.18|9
1654891870000|2022-06-10 20:11:10|879.55|870.45|879.5|870.4|879.58|870.48|879.48|870.38|10
1654891880000|2022-06-10 20:11:20|879.57|870.47|880.16|871.06|880.25|871.15|879.57|870.47|13
1654891890000|2022-06-10 20:11:30|880.22|871.12|880.95|871.85|881.55|872.45|880.22|871.12|24
1654891900000|2022-06-10 20:11:40|881|871.9|880.85|871.75|881.05|871.95|880.85|871.75|8
1654891910000|2022-06-10 20:11:50|880.9|871.8|880.31|871.21|880.9|871.8|880.31|871.21|9
1654891920000|2022-06-10 20:12:00|880.32|871.22|880.25|871.15|880.34|871.24|880.24|871.14|11
1654891930000|2022-06-10 20:12:10|880.32|871.22|880.63|871.53|880.7|871.6|880.25|871.15|16
1654891940000|2022-06-10 20:12:20|880.64|871.54|880.59|871.49|880.65|871.55|880.59|871.49|7
1654891950000|2022-06-10 20:12:30|880.55|871.45|880.59|871.49|880.59|871.49|880.55|871.45|3
1654891960000|2022-06-10 20:12:40|880.58|871.48|880.69|871.59|880.69|871.59|880.58|871.48|5
1654891970000|2022-06-10 20:12:50|880.7|871.6|880.65|871.55|880.7|871.6|880.59|871.49|6
1654891980000|2022-06-10 20:13:00|880.7|871.6|882.04|872.94|882.04|872.94|880.7|871.6|13
1654891990000|2022-06-10 20:13:10|882.02|872.92|881.89|872.79|882.3|873.2|881.81|872.71|21
1654892000000|2022-06-10 20:13:20|881.88|872.78|881.75|872.65|881.88|872.78|881.75|872.65|5
1654892010000|2022-06-10 20:13:30|881.64|872.54|880.52|871.42|881.64|872.54|880.52|871.42|12
1654892020000|2022-06-10 20:13:40|880.5|871.4|880.99|871.89|881.05|871.95|880.5|871.4|14
1654892030000|2022-06-10 20:13:50|881|871.9|881.13|872.03|881.17|872.07|880.99|871.89|16
1654892040000|2022-06-10 20:14:00|881.15|872.05|880.87|871.77|881.16|872.06|880.84|871.74|11
1654892050000|2022-06-10 20:14:10|880.97|871.87|880.53|871.43|880.97|871.87|880.53|871.43|10
1654892060000|2022-06-10 20:14:20|880.63|871.53|880.91|871.81|881.01|871.91|880.62|871.52|12
1654892070000|2022-06-10 20:14:30|880.86|871.76|880.59|871.49|880.97|871.87|880.51|871.41|12
1654892080000|2022-06-10 20:14:40|880.57|871.47|880.51|871.41|880.59|871.49|880.48|871.38|7
1654892090000|2022-06-10 20:14:50|880.46|871.36|880.4|871.3|880.46|871.36|880.27|871.17|7
1654892100000|2022-06-10 20:15:00|880.41|871.31|880.49|871.39|880.5|871.4|880.41|871.31|5
1654892110000|2022-06-10 20:15:10|880.47|871.37|880.47|871.37|880.47|871.37|880.47|871.37|1
1654892120000|2022-06-10 20:15:20|880.55|871.45|881.27|872.17|881.28|872.18|880.55|871.45|13
1654892130000|2022-06-10 20:15:30|881.25|872.15|881.12|872.02|881.27|872.17|880.97|871.87|10
1654892140000|2022-06-10 20:15:40|881.14|872.04|881.29|872.19|881.29|872.19|881.14|872.04|5
1654892150000|2022-06-10 20:15:50|881.22|872.12|881.24|872.14|881.29|872.19|881.22|872.12|7
1654892160000|2022-06-10 20:16:00|881.17|872.07|881.11|872.01|881.24|872.14|881.07|871.97|10
1654892170000|2022-06-10 20:16:10|881.2|872.1|881.18|872.08|881.2|872.1|881.16|872.06|7
1654892180000|2022-06-10 20:16:20|881.2|872.1|881.14|872.04|881.22|872.12|881.1|872|10
1654892190000|2022-06-10 20:16:30|881.13|872.03|881.84|872.74|881.87|872.77|881.1|872|19
1654892200000|2022-06-10 20:16:40|881.86|872.76|882.18|873.08|882.29|873.19|881.86|872.76|21
1654892210000|2022-06-10 20:16:50|882.01|872.91|882.32|873.22|882.32|873.22|881.99|872.89|14
1654892220000|2022-06-10 20:17:00|882.29|873.19|882.14|873.04|882.32|873.22|882.14|873.04|12
1654892230000|2022-06-10 20:17:10|882.01|872.91|881.83|872.73|882.02|872.92|881.82|872.72|13
1654892240000|2022-06-10 20:17:20|881.84|872.74|882.02|872.92|882.04|872.94|881.84|872.74|13
1654892250000|2022-06-10 20:17:30|882.04|872.94|882.12|873.02|882.16|873.06|882.04|872.94|14
1654892260000|2022-06-10 20:17:40|882.11|873.01|882.07|872.97|882.14|873.04|881.99|872.89|19
1654892270000|2022-06-10 20:17:50|882.1|873|882.1|873|882.1|873|882.1|873|1
1654892280000|2022-06-10 20:18:00|882.06|872.96|881.83|872.73|882.1|873|881.79|872.69|13
1654892290000|2022-06-10 20:18:10|881.81|872.71|881.76|872.66|881.81|872.71|881.76|872.66|6
1654892300000|2022-06-10 20:18:20|881.79|872.69|881.8|872.7|881.86|872.76|881.79|872.69|5
1654892310000|2022-06-10 20:18:30|881.77|872.67|881.77|872.67|881.77|872.67|881.77|872.67|1
1654892320000|2022-06-10 20:18:40|881.28|872.18|881.02|871.92|881.28|872.18|880.96|871.86|14
1654892330000|2022-06-10 20:18:50|880.93|871.83|880.6|871.5|880.93|871.83|880.54|871.44|13
1654892340000|2022-06-10 20:19:00|880.59|871.49|880.85|871.75|880.9|871.8|880.58|871.48|10
1654892350000|2022-06-10 20:19:10|880.8|871.7|880.65|871.55|880.8|871.7|880.65|871.55|4
1654892360000|2022-06-10 20:19:20|880.7|871.6|880.75|871.65|880.75|871.65|880.65|871.55|4
1654892370000|2022-06-10 20:19:30|880.8|871.7|881.05|871.95|881.05|871.95|880.8|871.7|5
1654892380000|2022-06-10 20:19:40|881|871.9|881|871.9|881|871.9|880.95|871.85|3
1654892400000|2022-06-10 20:20:00|880.95|871.85|880.61|871.51|880.95|871.85|880.6|871.5|5
1654892410000|2022-06-10 20:20:10|880.63|871.53|880.48|871.38|880.64|871.54|880.48|871.38|7
1654892420000|2022-06-10 20:20:20|880.47|871.37|880.46|871.36|880.47|871.37|880.44|871.34|3
1654892430000|2022-06-10 20:20:30|880.44|871.34|880.47|871.37|880.49|871.39|880.44|871.34|11
1654892440000|2022-06-10 20:20:40|880.46|871.36|881.42|872.32|881.42|872.32|880.45|871.35|17
1654892450000|2022-06-10 20:20:50|881.44|872.34|881.37|872.27|881.44|872.34|881.3|872.2|10
1654892460000|2022-06-10 20:21:00|881.38|872.28|881.31|872.21|881.42|872.32|881.31|872.21|9
1654892470000|2022-06-10 20:21:10|881.42|872.32|881.88|872.78|881.88|872.78|881.32|872.22|17
1654892480000|2022-06-10 20:21:20|881.89|872.79|882.03|872.93|882.06|872.96|881.89|872.79|12
1654892490000|2022-06-10 20:21:30|882.04|872.94|882.18|873.08|882.35|873.25|882.04|872.94|23
1654892500000|2022-06-10 20:21:40|882.16|873.06|882.25|873.15|882.36|873.26|882.16|873.06|5
1654892510000|2022-06-10 20:21:50|882.2|873.1|882.41|873.31|882.41|873.31|882.12|873.02|10
1654892520000|2022-06-10 20:22:00|882.39|873.29|883.43|874.33|883.64|874.54|882.39|873.29|38
1654892530000|2022-06-10 20:22:10|883.34|874.24|882.06|872.96|883.34|874.24|881.95|872.85|35
1654892540000|2022-06-10 20:22:20|882.05|872.95|882.09|872.99|882.1|873|882.04|872.94|11
1654892550000|2022-06-10 20:22:30|882.1|873|881.82|872.72|882.1|873|881.79|872.69|12
1654892560000|2022-06-10 20:22:40|881.89|872.79|882.36|873.26|882.4|873.3|881.89|872.79|18
1654892570000|2022-06-10 20:22:50|882.19|873.09|882.35|873.25|882.35|873.25|882.08|872.98|14
1654892580000|2022-06-10 20:23:00|882.36|873.26|882.37|873.27|882.44|873.34|882.34|873.24|13
1654892590000|2022-06-10 20:23:10|882.36|873.26|881.77|872.67|882.41|873.31|881.77|872.67|16
1654892600000|2022-06-10 20:23:20|881.75|872.65|881.4|872.3|881.75|872.65|881.39|872.29|10
1654892610000|2022-06-10 20:23:30|881.48|872.38|881.56|872.46|881.64|872.54|881.48|872.38|5
1654892620000|2022-06-10 20:23:40|881.57|872.47|881.67|872.57|881.73|872.63|881.57|872.47|9
1654892630000|2022-06-10 20:23:50|881.56|872.46|881.62|872.52|881.69|872.59|881.56|872.46|6
1654892640000|2022-06-10 20:24:00|881.67|872.57|881.47|872.37|881.67|872.57|881.47|872.37|10
1654892650000|2022-06-10 20:24:10|881.45|872.35|881.43|872.33|881.45|872.35|881.37|872.27|8
1654892660000|2022-06-10 20:24:20|881.45|872.35|881.48|872.38|881.64|872.54|881.45|872.35|12
1654892670000|2022-06-10 20:24:30|881.47|872.37|881.5|872.4|881.5|872.4|881.43|872.33|13
1654892680000|2022-06-10 20:24:40|881.51|872.41|881.67|872.57|881.67|872.57|881.51|872.41|8
1654892690000|2022-06-10 20:24:50|881.69|872.59|881.68|872.58|881.69|872.59|881.67|872.57|3
1654892700000|2022-06-10 20:25:00|881.69|872.59|881.75|872.65|881.83|872.73|881.69|872.59|14
1654892710000|2022-06-10 20:25:10|881.77|872.67|881.66|872.56|881.81|872.71|881.66|872.56|12
1654892720000|2022-06-10 20:25:20|881.73|872.63|881.82|872.72|881.82|872.72|881.69|872.59|10
1654892730000|2022-06-10 20:25:30|881.8|872.7|881.77|872.67|881.8|872.7|881.76|872.66|8
1654892740000|2022-06-10 20:25:40|881.79|872.69|881.79|872.69|881.9|872.8|881.69|872.59|9
1654892750000|2022-06-10 20:25:50|881.8|872.7|881.81|872.71|881.86|872.76|881.78|872.68|15
1654892760000|2022-06-10 20:26:00|881.8|872.7|882.03|872.93|882.03|872.93|881.78|872.68|12
1654892770000|2022-06-10 20:26:10|881.94|872.84|881.53|872.43|881.94|872.84|881.52|872.42|18
1654892780000|2022-06-10 20:26:20|881.52|872.42|881.49|872.39|881.54|872.44|881.48|872.38|8
1654892790000|2022-06-10 20:26:30|881.5|872.4|881.49|872.39|881.5|872.4|881.47|872.37|6
1654892800000|2022-06-10 20:26:40|881.52|872.42|881.7|872.6|881.7|872.6|881.52|872.42|10
1654892810000|2022-06-10 20:26:50|881.68|872.58|881.78|872.68|881.82|872.72|881.68|872.58|12
1654892820000|2022-06-10 20:27:00|881.79|872.69|881.81|872.71|881.81|872.71|881.77|872.67|8
1654892830000|2022-06-10 20:27:10|881.82|872.72|881.84|872.74|881.84|872.74|881.76|872.66|10
1654892840000|2022-06-10 20:27:20|881.91|872.81|881.88|872.78|881.91|872.81|881.88|872.78|2
1654892850000|2022-06-10 20:27:30|881.96|872.86|882.17|873.07|882.17|873.07|881.96|872.86|10
1654892860000|2022-06-10 20:27:40|882.21|873.11|882.44|873.34|882.66|873.56|882.21|873.11|18
1654892870000|2022-06-10 20:27:50|882.43|873.33|882.43|873.33|882.45|873.35|882.37|873.27|12
1654892880000|2022-06-10 20:28:00|882.44|873.34|882.27|873.17|882.44|873.34|881.87|872.77|25
1654892890000|2022-06-10 20:28:10|882.33|873.23|882.22|873.12|882.58|873.48|882.03|872.93|32
1654892900000|2022-06-10 20:28:20|882.24|873.14|882.08|872.98|882.45|873.35|882.08|872.98|24
1654892910000|2022-06-10 20:28:30|882.05|872.95|882.22|873.12|882.26|873.16|882.03|872.93|21
1654892920000|2022-06-10 20:28:40|882.24|873.14|882.18|873.08|882.24|873.14|881.66|872.56|19
1654892930000|2022-06-10 20:28:50|882.2|873.1|882.4|873.3|882.44|873.34|882.19|873.09|19
1654892940000|2022-06-10 20:29:00|882.39|873.29|882.13|873.03|882.44|873.34|882.09|872.99|24
1654892950000|2022-06-10 20:29:10|882.12|873.02|881.72|872.62|882.12|873.02|881.72|872.62|16
1654892960000|2022-06-10 20:29:20|881.71|872.61|881.84|872.74|881.88|872.78|881.67|872.57|17
1654892970000|2022-06-10 20:29:30|881.82|872.72|881.7|872.6|881.82|872.72|881.7|872.6|9
1654892980000|2022-06-10 20:29:40|881.71|872.61|882.15|873.05|882.15|873.05|881.71|872.61|13
1654892990000|2022-06-10 20:29:50|882.12|873.02|881.95|872.85|882.12|873.02|881.94|872.84|11
1654893000000|2022-06-10 20:30:00|882.03|872.93|882.14|873.04|882.15|873.05|881.99|872.89|5
1654893010000|2022-06-10 20:30:10|882.15|873.05|882.15|873.05|882.15|873.05|882.13|873.03|3
1654893020000|2022-06-10 20:30:20|882.13|873.03|881.88|872.78|882.14|873.04|881.88|872.78|8
1654893030000|2022-06-10 20:30:30|881.9|872.8|881.84|872.74|881.9|872.8|881.78|872.68|13
1654893040000|2022-06-10 20:30:40|881.94|872.84|882.02|872.92|882.04|872.94|881.84|872.74|9
1654893050000|2022-06-10 20:30:50|882.05|872.95|882.03|872.93|882.14|873.04|882.02|872.92|12
1654893060000|2022-06-10 20:31:00|882.02|872.92|881.52|872.42|882.08|872.98|881.52|872.42|21
1654893070000|2022-06-10 20:31:10|881.5|872.4|881.44|872.34|881.57|872.47|881.44|872.34|12
1654893080000|2022-06-10 20:31:20|881.43|872.33|881.44|872.34|881.46|872.36|881.43|872.33|9
1654893090000|2022-06-10 20:31:30|881.46|872.36|881.44|872.34|881.46|872.36|881.44|872.34|4
1654893100000|2022-06-10 20:31:40|881.46|872.36|881.46|872.36|881.46|872.36|881.44|872.34|7
1654893110000|2022-06-10 20:31:50|881.44|872.34|881.52|872.42|881.52|872.42|881.44|872.34|10
1654893120000|2022-06-10 20:32:00|881.53|872.43|881.51|872.41|881.53|872.43|881.51|872.41|3
1654893130000|2022-06-10 20:32:10|881.5|872.4|881.47|872.37|881.5|872.4|881.47|872.37|4
1654893140000|2022-06-10 20:32:20|881.45|872.35|881.45|872.35|881.45|872.35|881.45|872.35|1
1654893150000|2022-06-10 20:32:30|881.36|872.26|881.47|872.37|881.5|872.4|881.36|872.26|9
1654893170000|2022-06-10 20:32:50|881.48|872.38|881.48|872.38|881.48|872.38|881.48|872.38|1
1654893180000|2022-06-10 20:33:00|881.5|872.4|881.53|872.43|881.53|872.43|881.5|872.4|8
1654893190000|2022-06-10 20:33:10|881.52|872.42|882.38|873.28|882.38|873.28|881.51|872.41|19
1654893200000|2022-06-10 20:33:20|882.37|873.27|882.35|873.25|882.42|873.32|882.17|873.07|26
1654893210000|2022-06-10 20:33:30|882.36|873.26|882.34|873.24|882.36|873.26|882.23|873.13|10
1654893220000|2022-06-10 20:33:40|882.36|873.26|882.22|873.12|882.36|873.26|882.22|873.12|7
1654893230000|2022-06-10 20:33:50|882.2|873.1|882.21|873.11|882.22|873.12|882.2|873.1|8
1654893240000|2022-06-10 20:34:00|882.19|873.09|881.99|872.89|882.21|873.11|881.99|872.89|8
1654893250000|2022-06-10 20:34:10|881.98|872.88|882.06|872.96|882.06|872.96|881.98|872.88|7
1654893260000|2022-06-10 20:34:20|882.05|872.95|882.02|872.92|882.05|872.95|881.61|872.51|5
1654893270000|2022-06-10 20:34:30|882.03|872.93|882.06|872.96|882.06|872.96|882.03|872.93|3
1654893280000|2022-06-10 20:34:40|882.04|872.94|882.06|872.96|882.06|872.96|882.03|872.93|6
1654893290000|2022-06-10 20:34:50|882.05|872.95|882.54|873.44|882.54|873.44|882.05|872.95|11
1654893300000|2022-06-10 20:35:00|882.55|873.45|882.75|873.65|882.78|873.68|882.47|873.37|29
1654893310000|2022-06-10 20:35:10|882.69|873.59|882.17|873.07|882.77|873.67|882.17|873.07|20
1654893320000|2022-06-10 20:35:20|882.18|873.08|882.15|873.05|882.22|873.12|882.14|873.04|11
1654893330000|2022-06-10 20:35:30|882.14|873.04|882.15|873.05|882.15|873.05|882.14|873.04|4
1654893340000|2022-06-10 20:35:40|882.14|873.04|882.14|873.04|882.15|873.05|882.13|873.03|9
1654893350000|2022-06-10 20:35:50|882.13|873.03|882.06|872.96|882.14|873.04|881.87|872.77|14
1654893360000|2022-06-10 20:36:00|882.07|872.97|882.49|873.39|882.49|873.39|882.07|872.97|16
1654893370000|2022-06-10 20:36:10|882.5|873.4|882.86|873.76|882.95|873.85|882.49|873.39|19
1654893380000|2022-06-10 20:36:20|882.9|873.8|882.88|873.78|882.9|873.8|882.83|873.73|9
1654893390000|2022-06-10 20:36:30|882.91|873.81|882.94|873.84|883.03|873.93|882.91|873.81|11
1654893400000|2022-06-10 20:36:40|882.93|873.83|882.94|873.84|882.94|873.84|882.93|873.83|4
1654893410000|2022-06-10 20:36:50|883.03|873.93|883.03|873.93|883.03|873.93|883.03|873.93|1
1654893420000|2022-06-10 20:37:00|883.04|873.94|884.47|875.37|884.47|875.37|883.04|873.94|20
1654893430000|2022-06-10 20:37:10|884.55|875.45|884.51|875.41|884.59|875.49|884.49|875.39|6
1654893440000|2022-06-10 20:37:20|884.49|875.39|884.92|875.82|884.92|875.82|884.49|875.39|19
1654893450000|2022-06-10 20:37:30|884.91|875.81|884.95|875.85|884.95|875.85|884.91|875.81|9
1654893460000|2022-06-10 20:37:40|884.91|875.81|884.96|875.86|884.96|875.86|884.91|875.81|8
1654893470000|2022-06-10 20:37:50|884.88|875.78|884.08|874.98|884.88|875.78|884.02|874.92|13
1654893480000|2022-06-10 20:38:00|884.51|875.41|883.41|874.31|884.63|875.53|883.39|874.29|28
1654893490000|2022-06-10 20:38:10|883.43|874.33|883.2|874.1|883.43|874.33|883.17|874.07|14
1654893500000|2022-06-10 20:38:20|883.27|874.17|884.69|875.59|884.69|875.59|883.27|874.17|16
1654893510000|2022-06-10 20:38:30|884.71|875.61|884.99|875.89|885|875.9|884.71|875.61|12
1654893520000|2022-06-10 20:38:40|884.94|875.84|884.78|875.68|884.94|875.84|884.77|875.67|10
1654893530000|2022-06-10 20:38:50|884.77|875.67|884.9|875.8|884.9|875.8|884.77|875.67|4
1654893540000|2022-06-10 20:39:00|884.91|875.81|884.85|875.75|884.97|875.87|884.83|875.73|8
1654893550000|2022-06-10 20:39:10|884.88|875.78|884.85|875.75|884.92|875.82|884.85|875.75|8
1654893560000|2022-06-10 20:39:20|884.89|875.79|884.98|875.88|884.98|875.88|884.89|875.79|3
1654893570000|2022-06-10 20:39:30|885|875.9|884.9|875.8|885.07|875.97|884.88|875.78|8
1654893580000|2022-06-10 20:39:40|884.94|875.84|885.07|875.97|885.11|876.01|884.93|875.83|8
1654893590000|2022-06-10 20:39:50|885.11|876.01|884.95|875.85|885.11|876.01|884.94|875.84|11
1654893600000|2022-06-10 20:40:00|884.94|875.84|885.11|876.01|885.11|876.01|884.9|875.8|10
1654893610000|2022-06-10 20:40:10|885.07|875.97|885.11|876.01|885.14|876.04|884.98|875.88|13
1654893620000|2022-06-10 20:40:20|885.07|875.97|885.11|876.01|885.11|876.01|885.07|875.97|2
1654893640000|2022-06-10 20:40:40|885.07|875.97|884.97|875.87|885.07|875.97|884.95|875.85|7
1654893650000|2022-06-10 20:40:50|884.93|875.83|884.53|875.43|885.02|875.92|884.38|875.28|15
1654893660000|2022-06-10 20:41:00|884.52|875.42|884.09|874.99|884.53|875.43|884.09|874.99|15
1654893670000|2022-06-10 20:41:10|884.15|875.05|884.04|874.94|884.18|875.08|884|874.9|21
1654893680000|2022-06-10 20:41:20|884.03|874.93|883.83|874.73|884.06|874.96|883.82|874.72|10
1654893690000|2022-06-10 20:41:30|883.93|874.83|883.64|874.54|884.01|874.91|883.63|874.53|12
1654893700000|2022-06-10 20:41:40|883.66|874.56|883.99|874.89|883.99|874.89|883.62|874.52|7
1654893710000|2022-06-10 20:41:50|883.97|874.87|883.85|874.75|883.97|874.87|883.85|874.75|6
1654893720000|2022-06-10 20:42:00|883.82|874.72|883.02|873.92|883.89|874.79|883.02|873.92|15
1654893730000|2022-06-10 20:42:10|882.98|873.88|883|873.9|883.03|873.93|882.73|873.63|21
1654893740000|2022-06-10 20:42:20|882.98|873.88|883.07|873.97|883.15|874.05|882.98|873.88|20
1654893750000|2022-06-10 20:42:30|883.15|874.05|883.42|874.32|883.8|874.7|883.15|874.05|26
1654893760000|2022-06-10 20:42:40|883.41|874.31|883.08|873.98|883.41|874.31|883.08|873.98|16
1654893770000|2022-06-10 20:42:50|883.07|873.97|882.95|873.85|883.07|873.97|882.95|873.85|9
1654893780000|2022-06-10 20:43:00|882.96|873.86|882.69|873.59|882.96|873.86|882.63|873.53|22
1654893790000|2022-06-10 20:43:10|882.67|873.57|882.59|873.49|882.68|873.58|882.59|873.49|9
1654893800000|2022-06-10 20:43:20|882.6|873.5|882.62|873.52|882.62|873.52|882.6|873.5|3
1654893810000|2022-06-10 20:43:30|882.69|873.59|883.23|874.13|883.36|874.26|882.63|873.53|22
1654893820000|2022-06-10 20:43:40|883.21|874.11|883.28|874.18|883.33|874.23|883.2|874.1|12
1654893830000|2022-06-10 20:43:50|883.27|874.17|883.14|874.04|883.27|874.17|883.14|874.04|5
1654893840000|2022-06-10 20:44:00|883.18|874.08|883.08|873.98|883.18|874.08|883.06|873.96|11
1654893850000|2022-06-10 20:44:10|883.15|874.05|883.38|874.28|883.56|874.46|883.15|874.05|19
1654893860000|2022-06-10 20:44:20|883.29|874.19|883.33|874.23|883.45|874.35|883.26|874.16|10
1654893870000|2022-06-10 20:44:30|883.27|874.17|883.23|874.13|883.34|874.24|883.13|874.03|14
1654893880000|2022-06-10 20:44:40|883.26|874.16|882.97|873.87|883.26|874.16|882.97|873.87|9
1654893890000|2022-06-10 20:44:50|882.93|873.83|883.17|874.07|883.27|874.17|882.87|873.77|10
1654893900000|2022-06-10 20:45:00|883.18|874.08|883.38|874.28|883.56|874.46|883.18|874.08|21
1654893910000|2022-06-10 20:45:10|883.39|874.29|883.26|874.16|883.39|874.29|883.26|874.16|9
1654893920000|2022-06-10 20:45:20|883.14|874.04|883.36|874.26|883.41|874.31|883.14|874.04|9
1654893930000|2022-06-10 20:45:30|883.32|874.22|883.41|874.31|883.5|874.4|883.32|874.22|5
1654893950000|2022-06-10 20:45:50|883.4|874.3|883.42|874.32|883.46|874.36|883.34|874.24|14
1654893960000|2022-06-10 20:46:00|883.4|874.3|884.09|874.99|884.14|875.04|883.4|874.3|17
1654893970000|2022-06-10 20:46:10|884.12|875.02|884.23|875.13|884.23|875.13|884.12|875.02|18
1654893980000|2022-06-10 20:46:20|884.22|875.12|883.55|874.45|884.24|875.14|883.55|874.45|17
1654893990000|2022-06-10 20:46:30|883.54|874.44|883.31|874.21|883.57|874.47|883.31|874.21|18
1654894000000|2022-06-10 20:46:40|883.3|874.2|883.26|874.16|883.3|874.2|883.26|874.16|4
1654894010000|2022-06-10 20:46:50|883.19|874.09|882.96|873.86|883.19|874.09|882.96|873.86|21
1654894020000|2022-06-10 20:47:00|882.97|873.87|882.93|873.83|882.97|873.87|882.78|873.68|8
1654894030000|2022-06-10 20:47:10|882.94|873.84|882.4|873.3|882.94|873.84|882.4|873.3|13
1654894040000|2022-06-10 20:47:20|882.36|873.26|882.36|873.26|882.38|873.28|882.36|873.26|3
1654894050000|2022-06-10 20:47:30|882.38|873.28|882.18|873.08|882.48|873.38|882.13|873.03|15
1654894060000|2022-06-10 20:47:40|882.19|873.09|881.5|872.4|882.19|873.09|881.49|872.39|14
1654894070000|2022-06-10 20:47:50|881.48|872.38|881.99|872.89|882.03|872.93|881.48|872.38|14
1654894080000|2022-06-10 20:48:00|882.07|872.97|881.69|872.59|882.07|872.97|881.69|872.59|13
1654894090000|2022-06-10 20:48:10|881.67|872.57|881.5|872.4|881.71|872.61|881.5|872.4|12
1654894100000|2022-06-10 20:48:20|881.47|872.37|881.47|872.37|881.47|872.37|881.47|872.37|1
1654894110000|2022-06-10 20:48:30|881.39|872.29|881.47|872.37|881.47|872.37|881.37|872.27|5
1654894120000|2022-06-10 20:48:40|881.48|872.38|881.63|872.53|881.63|872.53|881.48|872.38|12
1654894130000|2022-06-10 20:48:50|881.64|872.54|881.63|872.53|881.64|872.54|881.63|872.53|2
1654894140000|2022-06-10 20:49:00|881.64|872.54|881.73|872.63|881.74|872.64|881.64|872.54|6
1654894150000|2022-06-10 20:49:10|881.66|872.56|881.7|872.6|881.72|872.62|881.65|872.55|7
1654894160000|2022-06-10 20:49:20|881.62|872.52|881.69|872.59|881.69|872.59|881.59|872.49|6
1654894170000|2022-06-10 20:49:30|881.62|872.52|881.55|872.45|881.62|872.52|881.55|872.45|7
1654894180000|2022-06-10 20:49:40|881.56|872.46|881.59|872.49|881.59|872.49|881.56|872.46|5
1654894190000|2022-06-10 20:49:50|881.61|872.51|881.69|872.59|881.71|872.61|881.61|872.51|5
1654894200000|2022-06-10 20:50:00|881.68|872.58|881.58|872.48|881.68|872.58|881.37|872.27|17
1654894210000|2022-06-10 20:50:10|881.6|872.5|881.7|872.6|881.75|872.65|881.6|872.5|4
1654894220000|2022-06-10 20:50:20|881.77|872.67|881.85|872.75|881.86|872.76|881.7|872.6|11
1654894230000|2022-06-10 20:50:30|881.82|872.72|882.31|873.21|882.33|873.23|881.82|872.72|16
1654894240000|2022-06-10 20:50:40|882.32|873.22|882.32|873.22|882.33|873.23|882.26|873.16|7
1654894250000|2022-06-10 20:50:50|882.35|873.25|882.57|873.47|882.6|873.5|882.33|873.23|13
1654894260000|2022-06-10 20:51:00|882.58|873.48|882.62|873.52|882.63|873.53|882.57|873.47|7
1654894270000|2022-06-10 20:51:10|882.63|873.53|882.97|873.87|882.97|873.87|882.63|873.53|11
1654894280000|2022-06-10 20:51:20|882.99|873.89|882.93|873.83|883.02|873.92|882.93|873.83|3
1654894290000|2022-06-10 20:51:30|882.92|873.82|883.01|873.91|883.01|873.91|882.92|873.82|7
1654894300000|2022-06-10 20:51:40|882.92|873.82|882.61|873.51|882.92|873.82|882.61|873.51|6
1654894310000|2022-06-10 20:51:50|882.6|873.5|882.51|873.41|882.6|873.5|882.51|873.41|9
1654894320000|2022-06-10 20:52:00|882.58|873.48|882.07|872.97|882.59|873.49|882.07|872.97|20
1654894330000|2022-06-10 20:52:10|882.06|872.96|882.02|872.92|882.07|872.97|882.01|872.91|13
1654894340000|2022-06-10 20:52:20|881.82|872.72|881.74|872.64|881.82|872.72|881.64|872.54|13
1654894350000|2022-06-10 20:52:30|881.73|872.63|882.13|873.03|882.26|873.16|881.72|872.62|16
1654894360000|2022-06-10 20:52:40|882.12|873.02|882.3|873.2|882.3|873.2|882.12|873.02|12
1654894370000|2022-06-10 20:52:50|882.29|873.19|882.28|873.18|882.3|873.2|882.27|873.17|7
1654894380000|2022-06-10 20:53:00|882.29|873.19|881.97|872.87|882.3|873.2|881.97|872.87|16
1654894390000|2022-06-10 20:53:10|882.06|872.96|882.05|872.95|882.14|873.04|881.97|872.87|15
1654894400000|2022-06-10 20:53:20|882.06|872.96|881.67|872.57|882.07|872.97|881.66|872.56|16
1654894410000|2022-06-10 20:53:30|881.75|872.65|882.01|872.91|882.03|872.93|881.75|872.65|13
1654894420000|2022-06-10 20:53:40|881.94|872.84|881.69|872.59|881.96|872.86|881.69|872.59|13
1654894430000|2022-06-10 20:53:50|881.67|872.57|881.88|872.78|881.89|872.79|881.67|872.57|10
1654894440000|2022-06-10 20:54:00|881.81|872.71|881.81|872.71|881.86|872.76|881.81|872.71|3
1654894450000|2022-06-10 20:54:10|881.88|872.78|882.2|873.1|882.2|873.1|881.88|872.78|15
1654894460000|2022-06-10 20:54:20|882.11|873.01|882.14|873.04|882.2|873.1|882.11|873.01|3
1654894470000|2022-06-10 20:54:30|882.24|873.14|882.33|873.23|882.33|873.23|882.24|873.14|7
1654894480000|2022-06-10 20:54:40|882.29|873.19|882.21|873.11|882.29|873.19|882.21|873.11|10
1654894490000|2022-06-10 20:54:50|882.23|873.13|882.23|873.13|882.23|873.13|882.23|873.13|1
1654894500000|2022-06-10 20:55:00|882.24|873.14|882.09|872.99|882.24|873.14|882.09|872.99|5
1654930800000|2022-06-11 07:00:00|881.48|872.38|881.47|872.37|881.57|872.47|881.47|872.37|7
1654930810000|2022-06-11 07:00:10|881.49|872.39|881.73|872.63|881.73|872.63|881.49|872.39|9
1654930820000|2022-06-11 07:00:20|881.81|872.71|881.81|872.71|881.81|872.71|881.77|872.67|7
1654930830000|2022-06-11 07:00:30|881.77|872.67|881.86|872.76|881.9|872.8|881.77|872.67|5
1654930840000|2022-06-11 07:00:40|881.9|872.8|881.81|872.71|881.9|872.8|881.65|872.55|9
1654930850000|2022-06-11 07:00:50|881.73|872.63|881.77|872.67|881.77|872.67|881.46|872.36|15
1654930860000|2022-06-11 07:01:00|881.78|872.68|882.14|873.04|882.14|873.04|881.78|872.68|9
1654930870000|2022-06-11 07:01:10|882.15|873.05|882.25|873.15|882.53|873.43|882.15|873.05|8
1654930880000|2022-06-11 07:01:20|882.29|873.19|882.41|873.31|882.41|873.31|882.25|873.15|10
1654930900000|2022-06-11 07:01:40|882.25|873.15|882.25|873.15|882.25|873.15|882.25|873.15|1
1654930910000|2022-06-11 07:01:50|882.29|873.19|882.25|873.15|882.29|873.19|882.25|873.15|2
1654930920000|2022-06-11 07:02:00|882.24|873.14|882.24|873.14|882.24|873.14|882.24|873.14|1
1654930930000|2022-06-11 07:02:10|882.2|873.1|882.24|873.14|882.24|873.14|882.2|873.1|2
1654930940000|2022-06-11 07:02:20|882.32|873.22|882.41|873.31|882.41|873.31|882.32|873.22|2
1654930950000|2022-06-11 07:02:30|882.36|873.26|882.27|873.17|882.36|873.26|882.27|873.17|2
1654930960000|2022-06-11 07:02:40|882.32|873.22|882.27|873.17|882.32|873.22|882.27|873.17|4
1654930970000|2022-06-11 07:02:50|882.32|873.22|882.32|873.22|882.37|873.27|882.27|873.17|5
1654930980000|2022-06-11 07:03:00|882.37|873.27|882.36|873.26|882.37|873.27|882.32|873.22|4
1654931010000|2022-06-11 07:03:30|882.45|873.35|881.96|872.86|882.54|873.44|881.93|872.83|5
1654931020000|2022-06-11 07:03:40|882.59|873.49|882.55|873.45|882.59|873.49|882.55|873.45|2
1654931030000|2022-06-11 07:03:50|882.59|873.49|882.59|873.49|882.59|873.49|882.55|873.45|3
1654931040000|2022-06-11 07:04:00|882.55|873.45|882.59|873.49|882.59|873.49|882.55|873.45|2
1654931050000|2022-06-11 07:04:10|882.55|873.45|882.55|873.45|882.59|873.49|882.55|873.45|5
1654931060000|2022-06-11 07:04:20|882.51|873.41|882.51|873.41|882.55|873.45|882.47|873.37|5
1654931070000|2022-06-11 07:04:30|882.46|873.36|882.64|873.54|882.64|873.54|882.46|873.36|3
1654931080000|2022-06-11 07:04:40|882.68|873.58|882.82|873.72|882.94|873.84|882.68|873.58|11
1654931090000|2022-06-11 07:04:50|882.78|873.68|882.82|873.72|882.86|873.76|882.78|873.68|4
1654931100000|2022-06-11 07:05:00|882.86|873.76|882.74|873.64|882.9|873.8|882.74|873.64|5
1654931110000|2022-06-11 07:05:10|882.67|873.57|882.53|873.43|882.67|873.57|882.45|873.35|9
1654931120000|2022-06-11 07:05:20|882.57|873.47|882.65|873.55|882.65|873.55|882.49|873.39|7
1654931130000|2022-06-11 07:05:30|882.62|873.52|882.51|873.41|882.62|873.52|882.51|873.41|2
1654931140000|2022-06-11 07:05:40|882.54|873.44|882.54|873.44|882.54|873.44|882.54|873.44|1
1654931170000|2022-06-11 07:06:10|882.51|873.41|882.51|873.41|882.51|873.41|882.51|873.41|1
1654931180000|2022-06-11 07:06:20|882.54|873.44|882.57|873.47|882.57|873.47|882.54|873.44|2
1654931190000|2022-06-11 07:06:30|882.54|873.44|882.54|873.44|882.54|873.44|882.54|873.44|1
1654931220000|2022-06-11 07:07:00|882.5|873.4|882.54|873.44|882.54|873.44|882.5|873.4|2
1654931230000|2022-06-11 07:07:10|882.5|873.4|882.37|873.27|882.52|873.42|882.33|873.23|6
1654931240000|2022-06-11 07:07:20|882.33|873.23|882.33|873.23|882.33|873.23|882.33|873.23|1
1654931260000|2022-06-11 07:07:40|882.29|873.19|882.33|873.23|882.33|873.23|882.29|873.19|6
1654931270000|2022-06-11 07:07:50|882.37|873.27|882.43|873.33|882.43|873.33|882.37|873.27|4
1654931280000|2022-06-11 07:08:00|882.41|873.31|882.38|873.28|882.41|873.31|882.38|873.28|3
1654931290000|2022-06-11 07:08:10|882.3|873.2|882.19|873.09|882.38|873.28|882.11|873.01|9
1654931300000|2022-06-11 07:08:20|882.03|872.93|881.75|872.65|882.03|872.93|881.75|872.65|21
1654931310000|2022-06-11 07:08:30|881.46|872.36|881.6|872.5|881.61|872.51|881.36|872.26|10
1654931320000|2022-06-11 07:08:40|881.55|872.45|881.6|872.5|881.62|872.52|881.55|872.45|6
1654931330000|2022-06-11 07:08:50|881.59|872.49|881.26|872.16|881.59|872.49|881.26|872.16|16
1654931340000|2022-06-11 07:09:00|881.25|872.15|881.14|872.04|881.37|872.27|881.14|872.04|16
1654931350000|2022-06-11 07:09:10|881.16|872.06|881.14|872.04|881.41|872.31|881.14|872.04|16
1654931360000|2022-06-11 07:09:20|881.11|872.01|881.16|872.06|881.29|872.19|880.99|871.89|14
1654931370000|2022-06-11 07:09:30|881.15|872.05|881.26|872.16|881.37|872.27|881.15|872.05|7
1654931380000|2022-06-11 07:09:40|881.29|872.19|882.28|873.18|882.45|873.35|881.29|872.19|15
1654931390000|2022-06-11 07:09:50|882.29|873.19|882.3|873.2|882.33|873.23|882.23|873.13|12
1654931400000|2022-06-11 07:10:00|882.34|873.24|882.35|873.25|882.35|873.25|881.99|872.89|4
1654931410000|2022-06-11 07:10:10|882.34|873.24|882.24|873.14|882.34|873.24|882.23|873.13|5
1654931420000|2022-06-11 07:10:20|882.28|873.18|882.28|873.18|882.28|873.18|882.28|873.18|1
1654931430000|2022-06-11 07:10:30|882.27|873.17|882.27|873.17|882.27|873.17|882.27|873.17|1
1654931440000|2022-06-11 07:10:40|882.23|873.13|882.27|873.17|882.27|873.17|882.23|873.13|2
1654931450000|2022-06-11 07:10:50|882.23|873.13|882.18|873.08|882.23|873.13|882.18|873.08|5
1654931460000|2022-06-11 07:11:00|882.24|873.14|882.24|873.14|882.24|873.14|882.24|873.14|1
1654931480000|2022-06-11 07:11:20|882.18|873.08|882.18|873.08|882.18|873.08|882.18|873.08|1
1654931490000|2022-06-11 07:11:30|882.24|873.14|882.29|873.19|882.29|873.19|882.18|873.08|7
1654931500000|2022-06-11 07:11:40|882.3|873.2|882.43|873.33|882.43|873.33|882.29|873.19|4
1654931510000|2022-06-11 07:11:50|882.22|873.12|882.64|873.54|882.64|873.54|882.22|873.12|20
1654931520000|2022-06-11 07:12:00|882.63|873.53|882.27|873.17|882.66|873.56|882.27|873.17|15
1654931530000|2022-06-11 07:12:10|882.24|873.14|882.19|873.09|882.27|873.17|882.19|873.09|6
1654931540000|2022-06-11 07:12:20|882.18|873.08|882.27|873.17|882.27|873.17|882.18|873.08|4
1654931550000|2022-06-11 07:12:30|882.26|873.16|882.19|873.09|882.26|873.16|882.19|873.09|2
1654931560000|2022-06-11 07:12:40|882.23|873.13|882.24|873.14|882.25|873.15|882.18|873.08|4
1654931570000|2022-06-11 07:12:50|882.17|873.07|882.23|873.13|882.23|873.13|882.17|873.07|2
1654931580000|2022-06-11 07:13:00|882.17|873.07|881.84|872.74|882.2|873.1|881.84|872.74|5
1654931590000|2022-06-11 07:13:10|882.23|873.13|882.24|873.14|882.27|873.17|882.21|873.11|7
1654931600000|2022-06-11 07:13:20|882.23|873.13|881.77|872.67|882.23|873.13|881.77|872.67|9
1654931630000|2022-06-11 07:13:50|881.38|872.28|881.37|872.27|881.4|872.3|881.26|872.16|8
1654931640000|2022-06-11 07:14:00|881.38|872.28|881.38|872.28|881.55|872.45|881.38|872.28|12
1654931650000|2022-06-11 07:14:10|881.33|872.23|881.33|872.23|881.33|872.23|881.33|872.23|1
1654931660000|2022-06-11 07:14:20|881.38|872.28|881.71|872.61|881.74|872.64|881.33|872.23|16
1654931670000|2022-06-11 07:14:30|881.7|872.6|881.73|872.63|881.75|872.65|881.66|872.56|15
1654931680000|2022-06-11 07:14:40|881.72|872.62|881.69|872.59|881.72|872.62|881.65|872.55|10
1654931690000|2022-06-11 07:14:50|881.65|872.55|881.57|872.47|881.65|872.55|881.56|872.46|4
1654931700000|2022-06-11 07:15:00|881.43|872.33|881.24|872.14|881.52|872.42|881.24|872.14|10
1654931710000|2022-06-11 07:15:10|881.35|872.25|881.39|872.29|881.51|872.41|881.35|872.25|18
1654931720000|2022-06-11 07:15:20|881.41|872.31|881.48|872.38|881.52|872.42|881.31|872.21|9
1654931730000|2022-06-11 07:15:30|881.57|872.47|881.71|872.61|881.71|872.61|881.38|872.28|17
1654931740000|2022-06-11 07:15:40|881.65|872.55|881.71|872.61|881.71|872.61|881.65|872.55|4
1654931750000|2022-06-11 07:15:50|881.7|872.6|881.61|872.51|881.71|872.61|881.57|872.47|5
1654931760000|2022-06-11 07:16:00|881.68|872.58|881.67|872.57|881.76|872.66|881.67|872.57|8
1654931770000|2022-06-11 07:16:10|881.63|872.53|881.62|872.52|881.72|872.62|881.59|872.49|11
1654931780000|2022-06-11 07:16:20|881.63|872.53|881.72|872.62|881.72|872.62|881.59|872.49|11
1654931790000|2022-06-11 07:16:30|881.66|872.56|881.72|872.62|881.76|872.66|881.63|872.53|14
1654931800000|2022-06-11 07:16:40|881.63|872.53|881.54|872.44|881.7|872.6|881.48|872.38|23
1654931810000|2022-06-11 07:16:50|881.6|872.5|881.59|872.49|881.6|872.5|881.54|872.44|4
1654931820000|2022-06-11 07:17:00|881.66|872.56|881.66|872.56|881.67|872.57|881.61|872.51|6
1654931830000|2022-06-11 07:17:10|881.63|872.53|881.83|872.73|881.86|872.76|881.63|872.53|10
1654931840000|2022-06-11 07:17:20|881.84|872.74|881.78|872.68|881.84|872.74|881.78|872.68|5
1654931850000|2022-06-11 07:17:30|881.8|872.7|881.83|872.73|881.86|872.76|881.8|872.7|6
1654931860000|2022-06-11 07:17:40|881.86|872.76|882.76|873.66|882.77|873.67|881.86|872.76|15
1654931870000|2022-06-11 07:17:50|882.83|873.73|882.76|873.66|882.88|873.78|882.7|873.6|17
1654931880000|2022-06-11 07:18:00|882.81|873.71|882.77|873.67|882.81|873.71|882.66|873.56|19
1654931890000|2022-06-11 07:18:10|882.86|873.76|882.62|873.52|882.86|873.76|882.61|873.51|6
1654931900000|2022-06-11 07:18:20|882.69|873.59|881.8|872.7|882.72|873.62|881.79|872.69|25
1654931910000|2022-06-11 07:18:30|881.74|872.64|881.75|872.65|881.82|872.72|881.67|872.57|11
1654931920000|2022-06-11 07:18:40|881.85|872.75|881.84|872.74|881.85|872.75|881.83|872.73|10
1654931930000|2022-06-11 07:18:50|881.83|872.73|881.96|872.86|881.96|872.86|881.78|872.68|7
1654931940000|2022-06-11 07:19:00|881.97|872.87|881.92|872.82|881.97|872.87|881.82|872.72|5
1654931950000|2022-06-11 07:19:10|881.87|872.77|881.95|872.85|881.96|872.86|881.87|872.77|4
1654931960000|2022-06-11 07:19:20|881.92|872.82|881.92|872.82|882|872.9|881.86|872.76|9
1654931970000|2022-06-11 07:19:30|881.99|872.89|882.78|873.68|882.84|873.74|881.92|872.82|19
1654931980000|2022-06-11 07:19:40|882.77|873.67|882.85|873.75|882.94|873.84|882.77|873.67|15
1654932000000|2022-06-11 07:20:00|882.78|873.68|882.57|873.47|882.85|873.75|882.56|873.46|10
1654932010000|2022-06-11 07:20:10|882.55|873.45|882.56|873.46|882.59|873.49|882.47|873.37|15
1654932020000|2022-06-11 07:20:20|882.57|873.47|882.67|873.57|882.67|873.57|882.57|873.47|9
1654932030000|2022-06-11 07:20:30|882.66|873.56|882.67|873.57|882.7|873.6|882.65|873.55|10
1654932050000|2022-06-11 07:20:50|882.63|873.53|882.63|873.53|882.63|873.53|882.63|873.53|1
1654932060000|2022-06-11 07:21:00|882.67|873.57|885.57|876.47|885.57|876.47|882.67|873.57|34
1654932070000|2022-06-11 07:21:10|885.69|876.59|886.13|877.03|887.25|878.15|885.67|876.57|37
1654932080000|2022-06-11 07:21:20|885.98|876.88|886.68|877.58|886.68|877.58|885.3|876.2|31
1654932090000|2022-06-11 07:21:30|886.77|877.67|887.19|878.09|887.19|878.09|886.77|877.67|26
1654932100000|2022-06-11 07:21:40|887.29|878.19|887.71|878.61|887.89|878.79|887.29|878.19|22
1654932110000|2022-06-11 07:21:50|887.69|878.59|886.77|877.67|887.69|878.59|886.13|877.03|23
1654932120000|2022-06-11 07:22:00|886.62|877.52|886.36|877.26|886.67|877.57|885.87|876.77|26
1654932130000|2022-06-11 07:22:10|886.35|877.25|886.56|877.46|886.69|877.59|886.35|877.25|11
1654932140000|2022-06-11 07:22:20|886.69|877.59|886.7|877.6|886.73|877.63|886.64|877.54|8
1654932150000|2022-06-11 07:22:30|886.74|877.64|886.64|877.54|886.78|877.68|886.64|877.54|9
1654932160000|2022-06-11 07:22:40|886.63|877.53|886.98|877.88|887.07|877.97|886.63|877.53|15
1654932170000|2022-06-11 07:22:50|886.91|877.81|886.75|877.65|886.94|877.84|886.72|877.62|11
1654932180000|2022-06-11 07:23:00|886.71|877.61|886.9|877.8|886.91|877.81|886.71|877.61|12
1654932190000|2022-06-11 07:23:10|886.91|877.81|886.88|877.78|886.91|877.81|886.88|877.78|5
1654932200000|2022-06-11 07:23:20|886.87|877.77|886.8|877.7|886.89|877.79|886.78|877.68|12
1654932210000|2022-06-11 07:23:30|886.79|877.69|886.74|877.64|886.91|877.81|886.67|877.57|13
1654932220000|2022-06-11 07:23:40|886.69|877.59|886.7|877.6|886.7|877.6|886.61|877.51|10
1654932230000|2022-06-11 07:23:50|886.61|877.51|886.68|877.58|886.71|877.61|886.54|877.44|14
1654932240000|2022-06-11 07:24:00|886.69|877.59|886.81|877.71|886.82|877.72|886.65|877.55|11
1654932250000|2022-06-11 07:24:10|886.85|877.75|886.4|877.3|886.85|877.75|886.39|877.29|14
1654932260000|2022-06-11 07:24:20|886.41|877.31|886.91|877.81|886.91|877.81|886.4|877.3|9
1654932270000|2022-06-11 07:24:30|886.9|877.8|886.97|877.87|886.98|877.88|886.9|877.8|13
1654932280000|2022-06-11 07:24:40|886.96|877.86|886.87|877.77|886.96|877.86|886.85|877.75|5
1654932290000|2022-06-11 07:24:50|886.83|877.73|886.76|877.66|886.85|877.75|886.7|877.6|7
1654932300000|2022-06-11 07:25:00|886.75|877.65|886.47|877.37|886.81|877.71|886.33|877.23|17
1654932310000|2022-06-11 07:25:10|886.14|877.04|885.71|876.61|886.18|877.08|885.71|876.61|17
1654932320000|2022-06-11 07:25:20|885.73|876.63|885.57|876.47|886.03|876.93|885.53|876.43|14
1654932330000|2022-06-11 07:25:30|885.56|876.46|885.53|876.43|885.56|876.46|885.52|876.42|7
1654932340000|2022-06-11 07:25:40|885.54|876.44|885.45|876.35|885.54|876.44|885.38|876.28|7
1654932350000|2022-06-11 07:25:50|885.38|876.28|885.34|876.24|885.38|876.28|885.34|876.24|4
1654932360000|2022-06-11 07:26:00|885.24|876.14|885.28|876.18|885.34|876.24|885.2|876.1|7
1654932370000|2022-06-11 07:26:10|885.3|876.2|885.19|876.09|885.3|876.2|885.19|876.09|6
1654932380000|2022-06-11 07:26:20|885.18|876.08|885.18|876.08|885.18|876.08|885.18|876.08|1
1654932390000|2022-06-11 07:26:30|885.26|876.16|885.3|876.2|885.42|876.32|885.26|876.16|12
1654932400000|2022-06-11 07:26:40|885.29|876.19|884.38|875.28|885.29|876.19|884.3|875.2|24
1654932410000|2022-06-11 07:26:50|884.37|875.27|884.34|875.24|884.38|875.28|884.34|875.24|5
1654932430000|2022-06-11 07:27:10|884.45|875.35|884.5|875.4|884.5|875.4|884.45|875.35|4
1654932440000|2022-06-11 07:27:20|884.48|875.38|884.45|875.35|884.48|875.38|884.39|875.29|6
1654932450000|2022-06-11 07:27:30|884.47|875.37|884.6|875.5|884.64|875.54|884.45|875.35|6
1654932460000|2022-06-11 07:27:40|884.58|875.48|884.64|875.54|884.69|875.59|884.58|875.48|3
1654932470000|2022-06-11 07:27:50|884.61|875.51|884.63|875.53|884.65|875.55|884.61|875.51|11
1654932480000|2022-06-11 07:28:00|884.66|875.56|884.63|875.53|884.67|875.57|884.62|875.52|12
1654932490000|2022-06-11 07:28:10|884.62|875.52|885.15|876.05|885.15|876.05|884.62|875.52|12
1654932500000|2022-06-11 07:28:20|885.17|876.07|885.26|876.16|885.36|876.26|885.17|876.07|9
1654932510000|2022-06-11 07:28:30|885.25|876.15|884.79|875.69|885.25|876.15|884.77|875.67|21
1654932520000|2022-06-11 07:28:40|884.77|875.67|884.8|875.7|884.82|875.72|884.76|875.66|5
1654932530000|2022-06-11 07:28:50|884.74|875.64|884.89|875.79|884.92|875.82|884.72|875.62|16
1654932540000|2022-06-11 07:29:00|884.92|875.82|884.92|875.82|884.92|875.82|884.86|875.76|10
1654932550000|2022-06-11 07:29:10|884.91|875.81|884.92|875.82|884.92|875.82|884.86|875.76|8
1654932560000|2022-06-11 07:29:20|884.91|875.81|884.97|875.87|884.97|875.87|884.87|875.77|10
1654932570000|2022-06-11 07:29:30|885.02|875.92|885.64|876.54|885.65|876.55|884.85|875.75|17
1654932580000|2022-06-11 07:29:40|885.66|876.56|885.73|876.63|885.79|876.69|885.66|876.56|5
1654932590000|2022-06-11 07:29:50|885.76|876.66|885.74|876.64|885.77|876.67|885.72|876.62|7
1654932600000|2022-06-11 07:30:00|885.75|876.65|885.67|876.57|885.78|876.68|885.66|876.56|13
1654932610000|2022-06-11 07:30:10|885.63|876.53|885.82|876.72|885.84|876.74|885.63|876.53|19
1654932620000|2022-06-11 07:30:20|885.85|876.75|885.81|876.71|885.85|876.75|885.72|876.62|7
1654932630000|2022-06-11 07:30:30|885.82|876.72|886.18|877.08|886.18|877.08|885.78|876.68|10
1654932640000|2022-06-11 07:30:40|886.19|877.09|886.15|877.05|886.28|877.18|886.15|877.05|11
1654932650000|2022-06-11 07:30:50|886.12|877.02|887.54|878.44|887.64|878.54|885.97|876.87|20
1654932660000|2022-06-11 07:31:00|887.51|878.41|887.51|878.41|887.55|878.45|887.38|878.28|17
1654932670000|2022-06-11 07:31:10|887.55|878.45|887.55|878.45|887.55|878.45|887.4|878.3|15
1654932680000|2022-06-11 07:31:20|887.51|878.41|887.9|878.8|887.92|878.82|887.51|878.41|19
1654932690000|2022-06-11 07:31:30|887.92|878.82|888.04|878.94|888.08|878.98|887.91|878.81|12
1654932700000|2022-06-11 07:31:40|887.88|878.78|887.91|878.81|887.99|878.89|887.88|878.78|10
1654932710000|2022-06-11 07:31:50|887.96|878.86|887.81|878.71|888|878.9|887.76|878.66|10
1654932720000|2022-06-11 07:32:00|887.82|878.72|887.87|878.77|887.93|878.83|887.78|878.68|15
1654932730000|2022-06-11 07:32:10|887.88|878.78|887.88|878.78|887.88|878.78|887.88|878.78|1
1654932740000|2022-06-11 07:32:20|887.89|878.79|887.83|878.73|887.89|878.79|887.83|878.73|2
1654932750000|2022-06-11 07:32:30|887.92|878.82|887.88|878.78|887.92|878.82|887.79|878.69|10
1654932760000|2022-06-11 07:32:40|887.87|878.77|887.85|878.75|887.88|878.78|887.79|878.69|6
1654932770000|2022-06-11 07:32:50|887.86|878.76|887.89|878.79|887.89|878.79|887.86|878.76|2
1654932780000|2022-06-11 07:33:00|887.88|878.78|887.88|878.78|887.88|878.78|887.88|878.78|1
1654932790000|2022-06-11 07:33:10|887.85|878.75|887.42|878.32|887.85|878.75|887.36|878.26|13
1654932800000|2022-06-11 07:33:20|887.41|878.31|887.61|878.51|887.61|878.51|887.37|878.27|10
1654932820000|2022-06-11 07:33:40|887.53|878.43|887.56|878.46|887.64|878.54|887.44|878.34|9
1654932830000|2022-06-11 07:33:50|887.54|878.44|887.84|878.74|887.84|878.74|887.54|878.44|6
1654932840000|2022-06-11 07:34:00|887.83|878.73|887.83|878.73|887.86|878.76|887.67|878.57|10
1654932850000|2022-06-11 07:34:10|887.82|878.72|887.71|878.61|887.82|878.72|887.67|878.57|8
1654932860000|2022-06-11 07:34:20|887.68|878.58|887.69|878.59|887.72|878.62|887.66|878.56|6
1654932870000|2022-06-11 07:34:30|887.71|878.61|887.63|878.53|887.74|878.64|887.63|878.53|6
1654932880000|2022-06-11 07:34:40|887.59|878.49|887.73|878.63|887.73|878.63|887.59|878.49|2
1654932890000|2022-06-11 07:34:50|887.67|878.57|887.74|878.64|887.74|878.64|887.67|878.57|2
1654932900000|2022-06-11 07:35:00|887.73|878.63|887.73|878.63|887.74|878.64|887.73|878.63|3
1654932910000|2022-06-11 07:35:10|887.74|878.64|887.85|878.75|887.85|878.75|887.66|878.56|10
1654932920000|2022-06-11 07:35:20|887.82|878.72|887.99|878.89|888.1|879|887.82|878.72|8
1654932930000|2022-06-11 07:35:30|887.95|878.85|888.11|879.01|888.24|879.14|887.95|878.85|17
1654932940000|2022-06-11 07:35:40|888.16|879.06|888.01|878.91|888.21|879.11|887.98|878.88|13
1654932950000|2022-06-11 07:35:50|888.02|878.92|888.02|878.92|888.02|878.92|887.99|878.89|5
1654932960000|2022-06-11 07:36:00|887.95|878.85|887.81|878.71|888.01|878.91|887.74|878.64|21
1654932970000|2022-06-11 07:36:10|887.71|878.61|887.67|878.57|887.71|878.61|887.54|878.44|17
1654932980000|2022-06-11 07:36:20|887.65|878.55|887.64|878.54|887.68|878.58|887.64|878.54|10
1654932990000|2022-06-11 07:36:30|887.71|878.61|887.7|878.6|887.79|878.69|887.61|878.51|22
1654933000000|2022-06-11 07:36:40|887.72|878.62|887.32|878.22|887.83|878.73|887.3|878.2|21
1654933010000|2022-06-11 07:36:50|887.3|878.2|887.02|877.92|887.3|878.2|887.02|877.92|14
1654933020000|2022-06-11 07:37:00|887.01|877.91|886.91|877.81|887.02|877.92|886.85|877.75|14
1654933030000|2022-06-11 07:37:10|886.96|877.86|886.94|877.84|887|877.9|886.88|877.78|8
1654933040000|2022-06-11 07:37:20|886.93|877.83|887.01|877.91|887.03|877.93|886.88|877.78|8
1654933050000|2022-06-11 07:37:30|886.93|877.83|886.92|877.82|887.01|877.91|886.92|877.82|6
1654933060000|2022-06-11 07:37:40|887.04|877.94|887.07|877.97|887.09|877.99|886.93|877.83|13
1654933070000|2022-06-11 07:37:50|886.99|877.89|887.08|877.98|887.08|877.98|886.98|877.88|8
1654933080000|2022-06-11 07:38:00|887.07|877.97|886.92|877.82|887.07|877.97|886.91|877.81|10
1654933090000|2022-06-11 07:38:10|887.02|877.92|886.92|877.82|887.02|877.92|886.92|877.82|5
1654933100000|2022-06-11 07:38:20|886.97|877.87|887.48|878.38|887.63|878.53|886.97|877.87|16
1654933110000|2022-06-11 07:38:30|887.47|878.37|887.7|878.6|887.74|878.64|887.4|878.3|16
1654933120000|2022-06-11 07:38:40|887.61|878.51|887.53|878.43|887.64|878.54|887.53|878.43|11
1654933130000|2022-06-11 07:38:50|887.45|878.35|887.52|878.42|887.54|878.44|887.43|878.33|20
1654933140000|2022-06-11 07:39:00|887.51|878.41|887.46|878.36|887.54|878.44|887.45|878.35|13
1654933150000|2022-06-11 07:39:10|887.45|878.35|887.45|878.35|887.5|878.4|887.42|878.32|12
1654933160000|2022-06-11 07:39:20|887.46|878.36|887.42|878.32|887.46|878.36|887.42|878.32|5
1654933170000|2022-06-11 07:39:30|887.48|878.38|887.49|878.39|887.5|878.4|887.48|878.38|3
1654933180000|2022-06-11 07:39:40|887.43|878.33|887.69|878.59|887.76|878.66|887.43|878.33|17
1654933190000|2022-06-11 07:39:50|887.72|878.62|887.78|878.68|887.86|878.76|887.72|878.62|11
1654933200000|2022-06-11 07:40:00|887.77|878.67|887.77|878.67|887.77|878.67|887.69|878.59|8
1654933210000|2022-06-11 07:40:10|887.74|878.64|887.8|878.7|887.82|878.72|887.74|878.64|11
1654933220000|2022-06-11 07:40:20|887.79|878.69|887.81|878.71|887.81|878.71|887.79|878.69|5
1654933230000|2022-06-11 07:40:30|887.88|878.78|887.88|878.78|887.92|878.82|887.76|878.66|13
1654933240000|2022-06-11 07:40:40|887.91|878.81|887.94|878.84|887.94|878.84|887.88|878.78|5
1654933250000|2022-06-11 07:40:50|887.99|878.89|887.99|878.89|887.99|878.89|887.99|878.89|1
1654933260000|2022-06-11 07:41:00|887.96|878.86|887.93|878.83|887.99|878.89|887.93|878.83|4
1654933270000|2022-06-11 07:41:10|887.97|878.87|887.69|878.59|887.97|878.87|887.6|878.5|9
1654933280000|2022-06-11 07:41:20|887.76|878.66|887.75|878.65|887.84|878.74|887.63|878.53|20
1654933290000|2022-06-11 07:41:30|887.76|878.66|888.67|879.57|888.71|879.61|887.74|878.64|20
1654933300000|2022-06-11 07:41:40|888.71|879.61|888.51|879.41|888.71|879.61|888.41|879.31|11
1654933310000|2022-06-11 07:41:50|888.46|879.36|887.84|878.74|888.54|879.44|887.81|878.71|19
1654933320000|2022-06-11 07:42:00|887.77|878.67|887.84|878.74|887.85|878.75|887.77|878.67|9
1654933330000|2022-06-11 07:42:10|887.83|878.73|887.79|878.69|887.84|878.74|887.61|878.51|18
1654933340000|2022-06-11 07:42:20|887.66|878.56|887.79|878.69|887.84|878.74|887.66|878.56|11
1654933350000|2022-06-11 07:42:30|887.84|878.74|888.48|879.38|888.48|879.38|887.83|878.73|16
1654933360000|2022-06-11 07:42:40|888.51|879.41|888.59|879.49|888.77|879.67|888.5|879.4|18
1654933370000|2022-06-11 07:42:50|888.5|879.4|888.5|879.4|888.58|879.48|888.43|879.33|14
1654933380000|2022-06-11 07:43:00|888.49|879.39|888.32|879.22|888.49|879.39|888.3|879.2|19
1654933390000|2022-06-11 07:43:10|888.36|879.26|888.41|879.31|888.44|879.34|888.32|879.22|16
1654933400000|2022-06-11 07:43:20|888.4|879.3|888.29|879.19|888.4|879.3|888.25|879.15|16
1654933410000|2022-06-11 07:43:30|888.36|879.26|888.32|879.22|888.39|879.29|888.21|879.11|15
1654933420000|2022-06-11 07:43:40|888.33|879.23|888.35|879.25|888.41|879.31|888.3|879.2|7
1654933430000|2022-06-11 07:43:50|888.34|879.24|888.35|879.25|888.35|879.25|888.32|879.22|8
1654933440000|2022-06-11 07:44:00|888.32|879.22|888.64|879.54|888.83|879.73|888.32|879.22|11
1654933450000|2022-06-11 07:44:10|888.63|879.53|888.56|879.46|888.63|879.53|888.52|879.42|9
1654933460000|2022-06-11 07:44:20|888.53|879.43|888.56|879.46|888.56|879.46|888.53|879.43|2
1654933470000|2022-06-11 07:44:30|888.53|879.43|888.54|879.44|888.57|879.47|888.53|879.43|8
1654933480000|2022-06-11 07:44:40|888.57|879.47|888.54|879.44|888.57|879.47|888.41|879.31|12
1654933490000|2022-06-11 07:44:50|888.5|879.4|888.54|879.44|888.54|879.44|888.5|879.4|4
1654933500000|2022-06-11 07:45:00|888.5|879.4|888.57|879.47|888.59|879.49|888.5|879.4|6
1654933510000|2022-06-11 07:45:10|888.59|879.49|888.8|879.7|888.81|879.71|888.59|879.49|10
1654933520000|2022-06-11 07:45:20|888.78|879.68|888.58|879.48|888.78|879.68|888.58|879.48|7
1654933530000|2022-06-11 07:45:30|888.59|879.49|888.5|879.4|888.59|879.49|888.48|879.38|8
1654933540000|2022-06-11 07:45:40|888.39|879.29|888.5|879.4|888.54|879.44|888.39|879.29|4
1654933550000|2022-06-11 07:45:50|888.4|879.3|888.54|879.44|888.54|879.44|888.39|879.29|7
1654933560000|2022-06-11 07:46:00|888.5|879.4|888.5|879.4|888.54|879.44|888.5|879.4|3
1654933570000|2022-06-11 07:46:10|888.37|879.27|887.3|878.2|888.37|879.27|887.2|878.1|26
1654933580000|2022-06-11 07:46:20|887.2|878.1|886.92|877.82|887.29|878.19|886.84|877.74|18
1654933590000|2022-06-11 07:46:30|887|877.9|886.96|877.86|887.04|877.94|886.89|877.79|11
1654933600000|2022-06-11 07:46:40|886.95|877.85|886.9|877.8|886.95|877.85|886.9|877.8|5
1654933610000|2022-06-11 07:46:50|886.89|877.79|886.89|877.79|886.89|877.79|886.89|877.79|1
1654933620000|2022-06-11 07:47:00|886.84|877.74|887.04|877.94|887.07|877.97|886.84|877.74|14
1654933630000|2022-06-11 07:47:10|886.96|877.86|887|877.9|887.16|878.06|886.96|877.86|17
1654933640000|2022-06-11 07:47:20|886.99|877.89|887.04|877.94|887.05|877.95|886.99|877.89|10
1654933650000|2022-06-11 07:47:30|887.03|877.93|887.08|877.98|887.09|877.99|887.03|877.93|5
1654933660000|2022-06-11 07:47:40|887.09|877.99|887.06|877.96|887.09|877.99|887.06|877.96|6
1654933670000|2022-06-11 07:47:50|887.05|877.95|887.05|877.95|887.05|877.95|887.05|877.95|1
1654933680000|2022-06-11 07:48:00|887.07|877.97|887.08|877.98|887.08|877.98|887.07|877.97|2
1654933690000|2022-06-11 07:48:10|887.09|877.99|887.05|877.95|887.09|877.99|887.05|877.95|3
1654933710000|2022-06-11 07:48:30|887.06|877.96|887.11|878.01|887.21|878.11|887.06|877.96|11
1654933720000|2022-06-11 07:48:40|887.07|877.97|887.03|877.93|887.13|878.03|887.03|877.93|5
1654933730000|2022-06-11 07:48:50|887.04|877.94|887.04|877.94|887.12|878.02|887.03|877.93|4
1654933750000|2022-06-11 07:49:10|887.01|877.91|886.91|877.81|887.05|877.95|886.91|877.81|6
1654933760000|2022-06-11 07:49:20|886.9|877.8|886.91|877.81|886.91|877.81|886.9|877.8|2
1654933770000|2022-06-11 07:49:30|886.95|877.85|887|877.9|887|877.9|886.9|877.8|3
1654933780000|2022-06-11 07:49:40|886.99|877.89|887.04|877.94|887.06|877.96|886.94|877.84|6
1654933790000|2022-06-11 07:49:50|887.05|877.95|887.03|877.93|887.14|878.04|887.01|877.91|14
1654933800000|2022-06-11 07:50:00|887.02|877.92|887.11|878.01|887.11|878.01|887.02|877.92|4
1654933810000|2022-06-11 07:50:10|887.1|878|887.1|878|887.11|878.01|887.06|877.96|13
1654933820000|2022-06-11 07:50:20|887.02|877.92|887.1|878|887.1|878|887.01|877.91|6
1654933830000|2022-06-11 07:50:30|887.09|877.99|887.1|878|887.11|878.01|887.06|877.96|12
1654933840000|2022-06-11 07:50:40|887.11|878.01|887.11|878.01|887.11|878.01|887.06|877.96|5
1654933850000|2022-06-11 07:50:50|887.1|878|887.32|878.22|887.44|878.34|887.1|878|15
1654933860000|2022-06-11 07:51:00|887.39|878.29|887.39|878.29|887.39|878.29|887.32|878.22|3
1654933870000|2022-06-11 07:51:10|887.31|878.21|887.39|878.29|887.39|878.29|887.31|878.21|2
1654933880000|2022-06-11 07:51:20|887.36|878.26|886.97|877.87|887.36|878.26|886.97|877.87|8
1654933890000|2022-06-11 07:51:30|887.03|877.93|887.02|877.92|887.03|877.93|887.01|877.91|4
1654933900000|2022-06-11 07:51:40|886.97|877.87|886.97|877.87|886.97|877.87|886.97|877.87|1
1654933910000|2022-06-11 07:51:50|886.98|877.88|887.05|877.95|887.05|877.95|886.97|877.87|4
1654933920000|2022-06-11 07:52:00|887.04|877.94|887.16|878.06|887.16|878.06|886.71|877.61|9
1654933930000|2022-06-11 07:52:10|887.17|878.07|887.05|877.95|887.18|878.08|887.05|877.95|10
1654933940000|2022-06-11 07:52:20|887.02|877.92|886.82|877.72|887.02|877.92|886.79|877.69|15
1654933950000|2022-06-11 07:52:30|886.81|877.71|886.58|877.48|886.81|877.71|886.58|877.48|6
1654933980000|2022-06-11 07:53:00|886.57|877.47|886.58|877.48|886.58|877.48|886.57|877.47|2
1654933990000|2022-06-11 07:53:10|886.75|877.65|886.99|877.89|886.99|877.89|886.72|877.62|16
1654934000000|2022-06-11 07:53:20|886.94|877.84|887.04|877.94|887.04|877.94|886.94|877.84|4
1654934020000|2022-06-11 07:53:40|887|877.9|887.05|877.95|887.06|877.96|887|877.9|8
1654934030000|2022-06-11 07:53:50|887|877.9|887|877.9|887.05|877.95|887|877.9|3
1654934040000|2022-06-11 07:54:00|887.01|877.91|887.04|877.94|887.11|878.01|887|877.9|19
1654934050000|2022-06-11 07:54:10|887.03|877.93|888.08|878.98|888.16|879.06|887.03|877.93|18
1654934060000|2022-06-11 07:54:20|888.09|878.99|887.91|878.81|888.17|879.07|887.9|878.8|10
1654934070000|2022-06-11 07:54:30|887.88|878.78|887.72|878.62|887.96|878.86|887.62|878.52|17
1654934080000|2022-06-11 07:54:40|887.7|878.6|888.02|878.92|888.07|878.97|887.7|878.6|10
1654934090000|2022-06-11 07:54:50|887.94|878.84|887.94|878.84|887.94|878.84|887.94|878.84|1
1654934100000|2022-06-11 07:55:00|887.86|878.76|887.88|878.78|887.91|878.81|887.86|878.76|8
1654934110000|2022-06-11 07:55:10|887.76|878.66|887.8|878.7|887.81|878.71|887.76|878.66|5
1654934120000|2022-06-11 07:55:20|887.81|878.71|887.8|878.7|887.81|878.71|887.8|878.7|8
1654934130000|2022-06-11 07:55:30|887.81|878.71|887.81|878.71|887.81|878.71|887.8|878.7|5
1654934140000|2022-06-11 07:55:40|887.8|878.7|887.81|878.71|887.81|878.71|887.8|878.7|8
1654934150000|2022-06-11 07:55:50|887.88|878.78|887.58|878.48|887.88|878.78|887.57|878.47|16
1654934160000|2022-06-11 07:56:00|887.57|878.47|887.47|878.37|887.57|878.47|887.34|878.24|10
1654934170000|2022-06-11 07:56:10|887.48|878.38|887.47|878.37|887.56|878.46|887.45|878.35|12
1654934180000|2022-06-11 07:56:20|887.42|878.32|887.49|878.39|887.5|878.4|887.37|878.27|10
1654934190000|2022-06-11 07:56:30|887.5|878.4|887.51|878.41|887.65|878.55|887.5|878.4|8
1654934200000|2022-06-11 07:56:40|887.5|878.4|887.51|878.41|887.51|878.41|887.5|878.4|6
1654934210000|2022-06-11 07:56:50|887.48|878.38|887.67|878.57|887.68|878.58|887.48|878.38|12
1654934220000|2022-06-11 07:57:00|887.7|878.6|887.8|878.7|887.84|878.74|887.68|878.58|8
1654934230000|2022-06-11 07:57:10|887.84|878.74|887.68|878.58|887.9|878.8|887.67|878.57|12
1654934240000|2022-06-11 07:57:20|887.75|878.65|887.75|878.65|887.76|878.66|887.71|878.61|7
1654934250000|2022-06-11 07:57:30|887.76|878.66|887.76|878.66|887.76|878.66|887.71|878.61|3
1654934260000|2022-06-11 07:57:40|887.79|878.69|887.71|878.61|887.79|878.69|887.68|878.58|8
1654934270000|2022-06-11 07:57:50|887.68|878.58|887.79|878.69|887.79|878.69|887.68|878.58|4
1654934280000|2022-06-11 07:58:00|887.8|878.7|887.62|878.52|887.82|878.72|887.62|878.52|7
1654934290000|2022-06-11 07:58:10|887.61|878.51|887.68|878.58|887.68|878.58|887.53|878.43|16
1654934300000|2022-06-11 07:58:20|887.69|878.59|887.8|878.7|887.82|878.72|887.69|878.59|7
1654934310000|2022-06-11 07:58:30|887.81|878.71|887.8|878.7|887.83|878.73|887.72|878.62|7
1654934320000|2022-06-11 07:58:40|887.79|878.69|887.76|878.66|887.79|878.69|887.5|878.4|6
1654934330000|2022-06-11 07:58:50|887.79|878.69|887.65|878.55|887.98|878.88|887.56|878.46|15
1654934340000|2022-06-11 07:59:00|887.7|878.6|887.69|878.59|887.7|878.6|887.69|878.59|4
1654934350000|2022-06-11 07:59:10|887.64|878.54|887.31|878.21|887.65|878.55|887.21|878.11|13
1654934360000|2022-06-11 07:59:20|887.3|878.2|887.45|878.35|887.46|878.36|887.29|878.19|11
1654934370000|2022-06-11 07:59:30|887.41|878.31|887.5|878.4|887.5|878.4|887.41|878.31|8
1654934380000|2022-06-11 07:59:40|887.52|878.42|887.52|878.42|887.58|878.48|887.51|878.41|10
1654934390000|2022-06-11 07:59:50|887.51|878.41|887.54|878.44|887.55|878.45|887.51|878.41|7
1654934400000|2022-06-11 08:00:00|887.48|878.38|887.42|878.32|887.52|878.42|887.42|878.32|5
1654934410000|2022-06-11 08:00:10|887.47|878.37|887.59|878.49|887.59|878.49|887.42|878.32|18
1654934420000|2022-06-11 08:00:20|887.57|878.47|888.08|878.98|888.08|878.98|887.57|878.47|15
1654934430000|2022-06-11 08:00:30|888.09|878.99|888.36|879.26|888.36|879.26|888.09|878.99|11
1654934440000|2022-06-11 08:00:40|888.4|879.3|888.62|879.52|888.63|879.53|888.4|879.3|9
1654934450000|2022-06-11 08:00:50|888.63|879.53|888.61|879.51|888.65|879.55|888.57|879.47|6
1654934460000|2022-06-11 08:01:00|888.59|879.49|888.57|879.47|888.59|879.49|888.34|879.24|15
1654934470000|2022-06-11 08:01:10|888.69|879.59|888.71|879.61|888.76|879.66|888.69|879.59|4
1654934480000|2022-06-11 08:01:20|888.63|879.53|888.52|879.42|888.64|879.54|888.49|879.39|6
1654934490000|2022-06-11 08:01:30|888.53|879.43|888.53|879.43|888.58|879.48|888.53|879.43|4
1654934500000|2022-06-11 08:01:40|888.54|879.44|888.54|879.44|888.54|879.44|888.54|879.44|1
1654934520000|2022-06-11 08:02:00|888.58|879.48|888.52|879.42|888.58|879.48|888.49|879.39|6
1654934530000|2022-06-11 08:02:10|888.53|879.43|888.41|879.31|888.57|879.47|888.4|879.3|8
1654934540000|2022-06-11 08:02:20|888.4|879.3|887.79|878.69|888.4|879.3|887.76|878.66|21
1654934550000|2022-06-11 08:02:30|887.72|878.62|887.53|878.43|887.82|878.72|887.53|878.43|18
1654934560000|2022-06-11 08:02:40|887.59|878.49|887.57|878.47|887.64|878.54|887.57|878.47|12
1654934570000|2022-06-11 08:02:50|887.52|878.42|887.5|878.4|887.7|878.6|887.5|878.4|22
1654934580000|2022-06-11 08:03:00|887.58|878.48|887.48|878.38|887.58|878.48|887.48|878.38|10
1654934590000|2022-06-11 08:03:10|887.49|878.39|886.99|877.89|887.49|878.39|886.94|877.84|5
1654934600000|2022-06-11 08:03:20|887.02|877.92|886.65|877.55|887.02|877.92|886.65|877.55|12
1654934610000|2022-06-11 08:03:30|886.67|877.57|886.58|877.48|886.67|877.57|886.58|877.48|4
1654934620000|2022-06-11 08:03:40|886.59|877.49|886.56|877.46|886.59|877.49|886.56|877.46|7
1654934630000|2022-06-11 08:03:50|886.55|877.45|886.43|877.33|886.55|877.45|886.4|877.3|8
1654934640000|2022-06-11 08:04:00|886.42|877.32|885.7|876.6|886.43|877.33|885.64|876.54|14
1654934650000|2022-06-11 08:04:10|885.65|876.55|885.5|876.4|885.7|876.6|885.47|876.37|10
1654934660000|2022-06-11 08:04:20|885.48|876.38|885.49|876.39|885.55|876.45|885.44|876.34|14
1654934670000|2022-06-11 08:04:30|885.42|876.32|885.49|876.39|885.5|876.4|885.42|876.32|3
1654934680000|2022-06-11 08:04:40|885.42|876.32|885.49|876.39|885.5|876.4|885.42|876.32|8
1654934690000|2022-06-11 08:04:50|885.47|876.37|885.47|876.37|885.47|876.37|885.47|876.37|1
1654934700000|2022-06-11 08:05:00|885.41|876.31|885.57|876.47|885.57|876.47|885.41|876.31|6
1654934710000|2022-06-11 08:05:10|885.58|876.48|885.68|876.58|885.8|876.7|885.58|876.48|14
1654934720000|2022-06-11 08:05:20|885.69|876.59|885.77|876.67|885.77|876.67|885.69|876.59|4
1654934730000|2022-06-11 08:05:30|885.78|876.68|885.76|876.66|885.78|876.68|885.73|876.63|3
1654934740000|2022-06-11 08:05:40|885.73|876.63|885.64|876.54|885.77|876.67|885.64|876.54|9
1654934750000|2022-06-11 08:05:50|885.63|876.53|885.63|876.53|885.64|876.54|885.63|876.53|3
1654934760000|2022-06-11 08:06:00|885.64|876.54|885.8|876.7|885.85|876.75|885.63|876.53|13
1654934770000|2022-06-11 08:06:10|885.85|876.75|885.82|876.72|885.88|876.78|885.82|876.72|3
1654934780000|2022-06-11 08:06:20|885.83|876.73|886.2|877.1|886.34|877.24|885.83|876.73|11
1654934790000|2022-06-11 08:06:30|886.19|877.09|885.77|876.67|886.19|877.09|885.72|876.62|19
1654934800000|2022-06-11 08:06:40|885.76|876.66|885.76|876.66|885.76|876.66|885.76|876.66|1
1654934810000|2022-06-11 08:06:50|885.44|876.34|885.4|876.3|885.44|876.34|885.37|876.27|10
1654934820000|2022-06-11 08:07:00|885.27|876.17|885.26|876.16|885.33|876.23|885.25|876.15|4
1654934830000|2022-06-11 08:07:10|885.25|876.15|885.22|876.12|885.25|876.15|885.2|876.1|5
1654934840000|2022-06-11 08:07:20|885.14|876.04|885.05|875.95|885.14|876.04|885.05|875.95|3
1654934850000|2022-06-11 08:07:30|885.04|875.94|884.6|875.5|885.05|875.95|884.59|875.49|23
1654934860000|2022-06-11 08:07:40|884.59|875.49|884.53|875.43|884.66|875.56|884.53|875.43|13
1654934870000|2022-06-11 08:07:50|884.52|875.42|884.45|875.35|884.52|875.42|884.45|875.35|6
1654934880000|2022-06-11 08:08:00|884.4|875.3|884.93|875.83|884.94|875.84|884.4|875.3|9
1654934890000|2022-06-11 08:08:10|884.86|875.76|884.99|875.89|884.99|875.89|884.85|875.75|10
1654934900000|2022-06-11 08:08:20|884.96|875.86|884.89|875.79|884.96|875.86|884.88|875.78|7
1654934910000|2022-06-11 08:08:30|884.88|875.78|884.89|875.79|884.97|875.87|884.88|875.78|9
1654934920000|2022-06-11 08:08:40|884.88|875.78|884.88|875.78|884.88|875.78|884.88|875.78|1
1654934930000|2022-06-11 08:08:50|884.85|875.75|884.86|875.76|884.86|875.76|884.85|875.75|2
1654934940000|2022-06-11 08:09:00|884.89|875.79|884.88|875.78|884.89|875.79|884.87|875.77|6
1654934950000|2022-06-11 08:09:10|884.87|875.77|884.81|875.71|884.88|875.78|884.81|875.71|13
1654934960000|2022-06-11 08:09:20|884.83|875.73|884.88|875.78|884.88|875.78|884.82|875.72|6
1654934970000|2022-06-11 08:09:30|884.83|875.73|884.49|875.39|884.88|875.78|884.49|875.39|3
1654934980000|2022-06-11 08:09:40|884.88|875.78|884.73|875.63|884.89|875.79|884.73|875.63|8
1654934990000|2022-06-11 08:09:50|884.71|875.61|884.45|875.35|884.71|875.61|884.45|875.35|8
1654935000000|2022-06-11 08:10:00|884.36|875.26|884.35|875.25|884.36|875.26|884.35|875.25|2
1654935010000|2022-06-11 08:10:10|884.3|875.2|884.36|875.26|884.45|875.35|884.3|875.2|6
1654935020000|2022-06-11 08:10:20|884.35|875.25|884.29|875.19|884.36|875.26|884.29|875.19|9
1654935030000|2022-06-11 08:10:30|884.21|875.11|884.29|875.19|884.31|875.21|884.2|875.1|5
1654935040000|2022-06-11 08:10:40|884.21|875.11|883.61|874.51|884.21|875.11|883.61|874.51|23
1654935050000|2022-06-11 08:10:50|883.65|874.55|883.42|874.32|883.72|874.62|883.42|874.32|16
1654935060000|2022-06-11 08:11:00|883.41|874.31|883.81|874.71|883.92|874.82|883.38|874.28|27
1654935070000|2022-06-11 08:11:10|883.78|874.68|883.7|874.6|883.87|874.77|883.68|874.58|16
1654935080000|2022-06-11 08:11:20|883.69|874.59|883.6|874.5|883.7|874.6|883.6|874.5|4
1654935090000|2022-06-11 08:11:30|883.68|874.58|883.69|874.59|883.69|874.59|883.68|874.58|2
1654935100000|2022-06-11 08:11:40|883.7|874.6|883.7|874.6|883.7|874.6|883.62|874.52|3
1654935110000|2022-06-11 08:11:50|883.8|874.7|883.81|874.71|883.81|874.71|883.78|874.68|8
1654935120000|2022-06-11 08:12:00|883.74|874.64|883.76|874.66|883.76|874.66|883.71|874.61|3
1654935130000|2022-06-11 08:12:10|883.71|874.61|883.57|874.47|883.71|874.61|883.57|874.47|4
1654935140000|2022-06-11 08:12:20|883.49|874.39|883.42|874.32|883.53|874.43|883.42|874.32|9
1654935160000|2022-06-11 08:12:40|883.43|874.33|883.41|874.31|883.5|874.4|883.4|874.3|7
1654935170000|2022-06-11 08:12:50|883.39|874.29|883.39|874.29|883.43|874.33|883.38|874.28|12
1654935180000|2022-06-11 08:13:00|883.4|874.3|883.5|874.4|883.56|874.46|883.09|873.99|20
1654935190000|2022-06-11 08:13:10|883.59|874.49|883.51|874.41|883.66|874.56|883.51|874.41|5
1654935200000|2022-06-11 08:13:20|883.56|874.46|883.57|874.47|883.65|874.55|883.5|874.4|6
1654935210000|2022-06-11 08:13:30|883.56|874.46|883.55|874.45|883.56|874.46|883.43|874.33|11
1654935220000|2022-06-11 08:13:40|883.56|874.46|883.55|874.45|883.56|874.46|883.55|874.45|2
1654935230000|2022-06-11 08:13:50|883.48|874.38|883.58|874.48|883.65|874.55|883.43|874.33|12
1654935240000|2022-06-11 08:14:00|883.66|874.56|883.76|874.66|883.76|874.66|883.54|874.44|13
1654935250000|2022-06-11 08:14:10|883.83|874.73|883.83|874.73|883.84|874.74|883.75|874.65|7
1654935260000|2022-06-11 08:14:20|883.84|874.74|883.76|874.66|883.84|874.74|883.72|874.62|8
1654935270000|2022-06-11 08:14:30|883.72|874.62|883.76|874.66|883.79|874.69|883.72|874.62|4
1654935280000|2022-06-11 08:14:40|883.75|874.65|883.63|874.53|883.79|874.69|883.63|874.53|6
1654935290000|2022-06-11 08:14:50|883.62|874.52|883.59|874.49|883.68|874.58|883.59|874.49|4
1654935300000|2022-06-11 08:15:00|883.62|874.52|883.67|874.57|883.72|874.62|883.56|874.46|6
1654935310000|2022-06-11 08:15:10|883.6|874.5|883.53|874.43|883.63|874.53|883.53|874.43|5
1654935320000|2022-06-11 08:15:20|883.67|874.57|883.65|874.55|883.67|874.57|883.62|874.52|6
1654935330000|2022-06-11 08:15:30|883.62|874.52|883.51|874.41|883.63|874.53|883.51|874.41|7
1654935350000|2022-06-11 08:15:50|883.6|874.5|883.6|874.5|883.6|874.5|883.6|874.5|1
1654935360000|2022-06-11 08:16:00|883.64|874.54|883.6|874.5|883.64|874.54|883.58|874.48|4
1654935370000|2022-06-11 08:16:10|883.59|874.49|883.54|874.44|883.59|874.49|883.54|874.44|7
1654935380000|2022-06-11 08:16:20|883.51|874.41|883.79|874.69|883.8|874.7|883.51|874.41|9
1654935390000|2022-06-11 08:16:30|883.83|874.73|883.84|874.74|883.87|874.77|883.83|874.73|4
1654935400000|2022-06-11 08:16:40|883.85|874.75|883.9|874.8|883.9|874.8|883.84|874.74|3
1654935410000|2022-06-11 08:16:50|883.91|874.81|883.9|874.8|883.91|874.81|883.9|874.8|2
1654935420000|2022-06-11 08:17:00|883.89|874.79|883.9|874.8|883.9|874.8|883.89|874.79|2
1654935430000|2022-06-11 08:17:10|883.89|874.79|883.67|874.57|883.9|874.8|883.65|874.55|15
1654935440000|2022-06-11 08:17:20|883.66|874.56|883.6|874.5|883.66|874.56|882.92|873.82|30
1654935450000|2022-06-11 08:17:30|883.59|874.49|883.5|874.4|883.6|874.5|883.5|874.4|7
1654935460000|2022-06-11 08:17:40|883.53|874.43|883.65|874.55|883.65|874.55|883.53|874.43|4
1654935470000|2022-06-11 08:17:50|883.62|874.52|883.58|874.48|883.64|874.54|883.52|874.42|10
1654935480000|2022-06-11 08:18:00|883.57|874.47|883.52|874.42|883.61|874.51|883.52|874.42|7
1654935490000|2022-06-11 08:18:10|883.55|874.45|883.51|874.41|883.56|874.46|883.51|874.41|7
1654935500000|2022-06-11 08:18:20|883.52|874.42|883.73|874.63|883.74|874.64|883.52|874.42|10
1654935510000|2022-06-11 08:18:30|883.77|874.67|883.73|874.63|883.77|874.67|883.73|874.63|5
1654935520000|2022-06-11 08:18:40|883.77|874.67|883.59|874.49|883.77|874.67|883.55|874.45|8
1654935530000|2022-06-11 08:18:50|883.55|874.45|883.5|874.4|883.55|874.45|883.5|874.4|3
1654935540000|2022-06-11 08:19:00|883.55|874.45|883.5|874.4|883.55|874.45|883.5|874.4|4
1654935550000|2022-06-11 08:19:10|883.56|874.46|883.5|874.4|883.56|874.46|883.5|874.4|2
1654935560000|2022-06-11 08:19:20|883.56|874.46|883.56|874.46|883.56|874.46|883.49|874.39|6
1654935570000|2022-06-11 08:19:30|883.57|874.47|883.63|874.53|883.63|874.53|883.49|874.39|7
1654935580000|2022-06-11 08:19:40|883.67|874.57|883.66|874.56|883.73|874.63|883.63|874.53|4
1654935590000|2022-06-11 08:19:50|883.67|874.57|883.67|874.57|883.7|874.6|883.61|874.51|4
1654935600000|2022-06-11 08:20:00|883.66|874.56|883.74|874.64|883.74|874.64|883.66|874.56|3
1654935610000|2022-06-11 08:20:10|883.71|874.61|883.76|874.66|883.79|874.69|883.71|874.61|5
1654935620000|2022-06-11 08:20:20|883.75|874.65|883.88|874.78|883.92|874.82|883.75|874.65|4
1654935630000|2022-06-11 08:20:30|883.84|874.74|883.88|874.78|883.88|874.78|883.84|874.74|4
1654935640000|2022-06-11 08:20:40|883.84|874.74|884.77|875.67|884.78|875.68|883.84|874.74|18
1654935650000|2022-06-11 08:20:50|884.76|875.66|884.76|875.66|884.78|875.68|884.71|875.61|12
1654935660000|2022-06-11 08:21:00|884.77|875.67|884.54|875.44|884.77|875.67|884.53|875.43|13
1654935670000|2022-06-11 08:21:10|884.53|875.43|883.9|874.8|884.58|875.48|883.9|874.8|14
1654935680000|2022-06-11 08:21:20|883.94|874.84|883.78|874.68|883.96|874.86|883.78|874.68|8
1654935690000|2022-06-11 08:21:30|883.77|874.67|883.78|874.68|883.78|874.68|883.77|874.67|2
1654935700000|2022-06-11 08:21:40|883.77|874.67|883.77|874.67|883.78|874.68|883.74|874.64|5
1654935710000|2022-06-11 08:21:50|883.8|874.7|883.89|874.79|883.9|874.8|883.78|874.68|13
1654935720000|2022-06-11 08:22:00|883.81|874.71|883.34|874.24|883.86|874.76|883.34|874.24|17
1654935730000|2022-06-11 08:22:10|883.35|874.25|883.36|874.26|883.45|874.35|883.28|874.18|7
1654935740000|2022-06-11 08:22:20|883.35|874.25|883.31|874.21|883.41|874.31|883.29|874.19|9
1654935750000|2022-06-11 08:22:30|883.34|874.24|883.3|874.2|883.34|874.24|883.3|874.2|3
1654935760000|2022-06-11 08:22:40|883.24|874.14|882.88|873.78|883.24|874.14|882.88|873.78|19
1654935770000|2022-06-11 08:22:50|882.79|873.69|882.8|873.7|882.83|873.73|882.74|873.64|13
1654935780000|2022-06-11 08:23:00|882.76|873.66|882.7|873.6|882.8|873.7|882.58|873.48|7
1654935790000|2022-06-11 08:23:10|882.63|873.53|882.57|873.47|882.63|873.53|882.5|873.4|15
1654935800000|2022-06-11 08:23:20|882.58|873.48|881.33|872.23|882.59|873.49|881.24|872.14|30
1654935810000|2022-06-11 08:23:30|881.34|872.24|881.78|872.68|881.78|872.68|881.22|872.12|24
1654935820000|2022-06-11 08:23:40|881.75|872.65|881.78|872.68|881.81|872.71|881.75|872.65|4
1654935830000|2022-06-11 08:23:50|881.77|872.67|881.81|872.71|881.82|872.72|881.7|872.6|5
1654935840000|2022-06-11 08:24:00|881.8|872.7|881.68|872.58|881.84|872.74|881.54|872.44|14
1654935850000|2022-06-11 08:24:10|881.67|872.57|881.61|872.51|881.67|872.57|881.58|872.48|3
1654935860000|2022-06-11 08:24:20|881.71|872.61|882.04|872.94|882.04|872.94|881.62|872.52|18
1654935870000|2022-06-11 08:24:30|882.08|872.98|882.26|873.16|882.26|873.16|882.08|872.98|7
1654935880000|2022-06-11 08:24:40|882.22|873.12|881.69|872.59|882.22|873.12|881.68|872.58|16
1654935890000|2022-06-11 08:24:50|881.68|872.58|881.77|872.67|881.77|872.67|881.67|872.57|7
1654935900000|2022-06-11 08:25:00|881.68|872.58|881.65|872.55|881.73|872.63|881.65|872.55|6
1654935910000|2022-06-11 08:25:10|881.73|872.63|882.2|873.1|882.22|873.12|881.73|872.63|16
1654935920000|2022-06-11 08:25:20|882.24|873.14|882.62|873.52|882.62|873.52|882.24|873.14|9
1654935930000|2022-06-11 08:25:30|882.66|873.56|882.46|873.36|882.69|873.59|882.46|873.36|11
1654935940000|2022-06-11 08:25:40|882.47|873.37|882.58|873.48|882.59|873.49|882.45|873.35|11
1654935950000|2022-06-11 08:25:50|882.59|873.49|882.58|873.48|882.59|873.49|882.58|873.48|2
1654935970000|2022-06-11 08:26:10|882.57|873.47|882.34|873.24|882.57|873.47|882.34|873.24|16
1654936000000|2022-06-11 08:26:40|882.3|873.2|882.32|873.22|882.42|873.32|882.3|873.2|5
1654936010000|2022-06-11 08:26:50|882.36|873.26|882.36|873.26|882.36|873.26|882.36|873.26|1
1654936020000|2022-06-11 08:27:00|882.37|873.27|882.2|873.1|882.37|873.27|882.19|873.09|9
1654936030000|2022-06-11 08:27:10|882.12|873.02|882.19|873.09|882.21|873.11|882.12|873.02|4
1654936040000|2022-06-11 08:27:20|881.92|872.82|881.43|872.33|881.92|872.82|881.37|872.27|22
1654936050000|2022-06-11 08:27:30|881.44|872.34|881.65|872.55|881.69|872.59|881.44|872.34|9
1654936060000|2022-06-11 08:27:40|881.68|872.58|881.53|872.43|881.68|872.58|881.53|872.43|14
1654936070000|2022-06-11 08:27:50|881.52|872.42|881.55|872.45|881.57|872.47|881.44|872.34|13
1654936080000|2022-06-11 08:28:00|881.45|872.35|881.34|872.24|881.45|872.35|881.34|872.24|4
1654936090000|2022-06-11 08:28:10|881.35|872.25|880.96|871.86|881.35|872.25|880.96|871.86|11
1654936100000|2022-06-11 08:28:20|880.97|871.87|880.96|871.86|881.14|872.04|880.96|871.86|7
1654936110000|2022-06-11 08:28:30|880.97|871.87|880.97|871.87|880.97|871.87|880.97|871.87|1
1654936120000|2022-06-11 08:28:40|880.96|871.86|880.96|871.86|880.97|871.87|880.96|871.86|3
1654936130000|2022-06-11 08:28:50|880.97|871.87|880.97|871.87|880.97|871.87|880.97|871.87|1
1654936140000|2022-06-11 08:29:00|880.87|871.77|880.92|871.82|880.92|871.82|880.86|871.76|3
1654936150000|2022-06-11 08:29:10|880.91|871.81|880.92|871.82|880.92|871.82|880.83|871.73|6
1654936180000|2022-06-11 08:29:40|880.83|871.73|880.76|871.66|880.83|871.73|880.76|871.66|5
1654936190000|2022-06-11 08:29:50|880.75|871.65|880.75|871.65|880.76|871.66|880.69|871.59|7
1654936200000|2022-06-11 08:30:00|880.76|871.66|880.8|871.7|880.9|871.8|880.76|871.66|8
1654936210000|2022-06-11 08:30:10|880.79|871.69|881|871.9|881.01|871.91|880.79|871.69|9
1654936220000|2022-06-11 08:30:20|881.01|871.91|880.94|871.84|881.01|871.91|880.94|871.84|7
1654936240000|2022-06-11 08:30:40|880.95|871.85|880.24|871.14|880.95|871.85|880.18|871.08|15
1654936250000|2022-06-11 08:30:50|880.23|871.13|880.18|871.08|880.23|871.13|880.17|871.07|5
1654936260000|2022-06-11 08:31:00|880.13|871.03|880.85|871.75|880.9|871.8|880.13|871.03|18
1654936270000|2022-06-11 08:31:10|880.86|871.76|880.62|871.52|880.86|871.76|880.62|871.52|17
1654936280000|2022-06-11 08:31:20|880.64|871.54|880.68|871.58|880.69|871.59|880.6|871.5|4
1654936290000|2022-06-11 08:31:30|880.59|871.49|880.77|871.67|880.77|871.67|880.49|871.39|10
1654936300000|2022-06-11 08:31:40|880.69|871.59|880.74|871.64|880.79|871.69|880.69|871.59|14
1654936310000|2022-06-11 08:31:50|880.75|871.65|880.77|871.67|880.77|871.67|880.72|871.62|4
1654936320000|2022-06-11 08:32:00|880.78|871.68|880.78|871.68|880.86|871.76|880.74|871.64|6
1654936330000|2022-06-11 08:32:10|880.79|871.69|880.79|871.69|880.79|871.69|880.79|871.69|1
1654936340000|2022-06-11 08:32:20|880.8|871.7|880.81|871.71|880.96|871.86|880.8|871.7|18
1654936350000|2022-06-11 08:32:30|880.8|871.7|880.87|871.77|880.9|871.8|880.8|871.7|6
1654936360000|2022-06-11 08:32:40|880.88|871.78|880.93|871.83|880.93|871.83|880.74|871.64|8
1654936370000|2022-06-11 08:32:50|880.94|871.84|880.89|871.79|880.94|871.84|880.89|871.79|7
1654936380000|2022-06-11 08:33:00|880.88|871.78|880.81|871.71|880.88|871.78|880.67|871.57|25
1654936390000|2022-06-11 08:33:10|880.77|871.67|880.82|871.72|880.86|871.76|880.77|871.67|9
1654936400000|2022-06-11 08:33:20|880.73|871.63|880.72|871.62|880.76|871.66|880.72|871.62|6
1654936420000|2022-06-11 08:33:40|880.68|871.58|880.8|871.7|880.81|871.71|880.68|871.58|13
1654936430000|2022-06-11 08:33:50|880.78|871.68|880.76|871.66|880.82|871.72|880.76|871.66|8
1654936440000|2022-06-11 08:34:00|880.68|871.58|880.68|871.58|880.76|871.66|880.68|871.58|5
1654936450000|2022-06-11 08:34:10|880.65|871.55|879.99|870.89|880.65|871.55|879.99|870.89|18
1654936460000|2022-06-11 08:34:20|880.07|870.97|880.18|871.08|880.19|871.09|879.99|870.89|11
1654936470000|2022-06-11 08:34:30|880.17|871.07|880.51|871.41|880.64|871.54|880.17|871.07|12
1654936480000|2022-06-11 08:34:40|880.54|871.44|880.52|871.42|880.54|871.44|880.52|871.42|2
1654936490000|2022-06-11 08:34:50|880.51|871.41|880.56|871.46|880.56|871.46|880.51|871.41|4
1654936500000|2022-06-11 08:35:00|880.55|871.45|880.76|871.66|880.79|871.69|880.16|871.06|16
1654936510000|2022-06-11 08:35:10|880.83|871.73|880.86|871.76|880.91|871.81|880.77|871.67|14
1654936520000|2022-06-11 08:35:20|880.9|871.8|880.92|871.82|881|871.9|880.9|871.8|11
1654936530000|2022-06-11 08:35:30|880.86|871.76|880.92|871.82|880.92|871.82|880.86|871.76|3
1654936540000|2022-06-11 08:35:40|880.86|871.76|881.1|872|881.3|872.2|880.86|871.76|19
1654936550000|2022-06-11 08:35:50|881.12|872.02|881.1|872|881.12|872.02|881.09|871.99|6
1654936560000|2022-06-11 08:36:00|881.14|872.04|881.1|872|881.14|872.04|881.1|872|2
1654936570000|2022-06-11 08:36:10|881.14|872.04|881.14|872.04|881.14|872.04|881.14|872.04|1
1654936580000|2022-06-11 08:36:20|881.15|872.05|881.11|872.01|881.15|872.05|881.11|872.01|2
1654936590000|2022-06-11 08:36:30|881.15|872.05|880.8|871.7|881.15|872.05|880.73|871.63|7
1654936600000|2022-06-11 08:36:40|880.87|871.77|880.67|871.57|880.87|871.77|880.63|871.53|13
1654936610000|2022-06-11 08:36:50|880.68|871.58|880.52|871.42|880.68|871.58|880.51|871.41|12
1654936620000|2022-06-11 08:37:00|880.56|871.46|880.17|871.07|880.56|871.46|879.99|870.89|15
1654936630000|2022-06-11 08:37:10|880.18|871.08|879.39|870.29|880.18|871.08|879.39|870.29|13
1654936640000|2022-06-11 08:37:20|879.34|870.24|875.98|866.88|879.34|870.24|875.98|866.88|33
1654936650000|2022-06-11 08:37:30|875.74|866.64|873.71|864.61|875.74|866.64|873.71|864.61|33
1654936660000|2022-06-11 08:37:40|873.61|864.51|874.3|865.2|874.57|865.47|873.05|863.95|35
1654936670000|2022-06-11 08:37:50|874.26|865.16|873.49|864.39|875.22|866.12|873.3|864.2|33
1654936680000|2022-06-11 08:38:00|873.67|864.57|873.4|864.3|874.37|865.27|873.29|864.19|32
1654936690000|2022-06-11 08:38:10|873.39|864.29|873.12|864.02|873.51|864.41|872.54|863.44|36
1654936700000|2022-06-11 08:38:20|873.07|863.97|872.16|863.06|873.07|863.97|872.16|863.06|26
1654936710000|2022-06-11 08:38:30|872.15|863.05|868.87|859.77|872.15|863.05|868.85|859.75|33
1654936720000|2022-06-11 08:38:40|868.82|859.72|870.52|861.42|870.52|861.42|868.05|858.95|33
1654936730000|2022-06-11 08:38:50|870.56|861.46|872.34|863.24|873.01|863.91|870.48|861.38|35
1654936740000|2022-06-11 08:39:00|872.17|863.07|870.61|861.51|872.17|863.07|870.39|861.29|31
1654936750000|2022-06-11 08:39:10|870.6|861.5|870.32|861.22|870.67|861.57|870.29|861.19|30
1654936760000|2022-06-11 08:39:20|870.33|861.23|869.92|860.82|870.45|861.35|869.63|860.53|30
1654936770000|2022-06-11 08:39:30|870.01|860.91|870.5|861.4|870.56|861.46|869.97|860.87|28
1654936780000|2022-06-11 08:39:40|870.53|861.43|870.68|861.58|871.37|862.27|870.34|861.24|34
1654936790000|2022-06-11 08:39:50|870.67|861.57|870.59|861.49|870.89|861.79|870.33|861.23|23
1654936800000|2022-06-11 08:40:00|870.54|861.44|870.23|861.13|870.64|861.54|870.2|861.1|29
1654936810000|2022-06-11 08:40:10|870.32|861.22|870.51|861.41|870.51|861.41|870.26|861.16|24
1654936820000|2022-06-11 08:40:20|870.5|861.4|870.28|861.18|870.54|861.44|870.15|861.05|16
1654936830000|2022-06-11 08:40:30|870.2|861.1|870.56|861.46|870.7|861.6|870.2|861.1|36
1654936840000|2022-06-11 08:40:40|870.61|861.51|870.77|861.67|870.84|861.74|870.6|861.5|24
1654936850000|2022-06-11 08:40:50|870.76|861.66|871.72|862.62|871.77|862.67|870.75|861.65|31
1654936860000|2022-06-11 08:41:00|871.68|862.58|871.89|862.79|871.89|862.79|871.52|862.42|21
1654936870000|2022-06-11 08:41:10|871.88|862.78|870.83|861.73|871.89|862.79|870.75|861.65|34
1654936880000|2022-06-11 08:41:20|870.79|861.69|870.6|861.5|871.21|862.11|870.6|861.5|30
1654936890000|2022-06-11 08:41:30|870.58|861.48|870.86|861.76|870.95|861.85|870.57|861.47|26
1654936900000|2022-06-11 08:41:40|870.87|861.77|870.86|861.76|870.92|861.82|870.63|861.53|22
1654936910000|2022-06-11 08:41:50|870.81|861.71|870.31|861.21|870.87|861.77|870.02|860.92|26
1654936920000|2022-06-11 08:42:00|870.49|861.39|870.35|861.25|870.56|861.46|870.32|861.22|29
1654936930000|2022-06-11 08:42:10|870.38|861.28|870.29|861.19|870.46|861.36|870.29|861.19|16
1654936940000|2022-06-11 08:42:20|870.52|861.42|870.41|861.31|871.16|862.06|870.39|861.29|29
1654936950000|2022-06-11 08:42:30|870.42|861.32|870.82|861.72|871.1|862|870.42|861.32|29
1654936960000|2022-06-11 08:42:40|870.75|861.65|870.5|861.4|870.83|861.73|870.46|861.36|24
1654936970000|2022-06-11 08:42:50|870.49|861.39|870.61|861.51|870.79|861.69|870.34|861.24|28
1654936980000|2022-06-11 08:43:00|870.6|861.5|869.9|860.8|870.6|861.5|869.81|860.71|27
1654936990000|2022-06-11 08:43:10|869.88|860.78|869.37|860.27|869.88|860.78|869.32|860.22|33
1654937000000|2022-06-11 08:43:20|869.25|860.15|866.48|857.38|869.25|860.15|866.33|857.23|37
1654937010000|2022-06-11 08:43:30|866.4|857.3|866.82|857.72|867.15|858.05|866.13|857.03|36
1654937020000|2022-06-11 08:43:40|866.86|857.76|866.64|857.54|866.91|857.81|866.43|857.33|31
1654937030000|2022-06-11 08:43:50|866.63|857.53|866.7|857.6|866.74|857.64|866.63|857.53|13
1654937040000|2022-06-11 08:44:00|866.77|857.67|868|858.9|868|858.9|866.58|857.48|27
1654937050000|2022-06-11 08:44:10|868.01|858.91|867.78|858.68|869.07|859.97|867.62|858.52|37
1654937060000|2022-06-11 08:44:20|867.74|858.64|868.99|859.89|869.13|860.03|867.73|858.63|31
1654937070000|2022-06-11 08:44:30|869.03|859.93|868.77|859.67|869.07|859.97|868.76|859.66|23
1654937080000|2022-06-11 08:44:40|868.79|859.69|869.14|860.04|869.14|860.04|868.51|859.41|24
1654937090000|2022-06-11 08:44:50|869.04|859.94|868.83|859.73|869.04|859.94|868.69|859.59|20
1654937100000|2022-06-11 08:45:00|868.92|859.82|868.17|859.07|868.92|859.82|867.91|858.81|27
1654937110000|2022-06-11 08:45:10|868.28|859.18|869.01|859.91|869.01|859.91|868.28|859.18|31
1654937120000|2022-06-11 08:45:20|869.11|860.01|868.76|859.66|869.25|860.15|868.67|859.57|37
1654937130000|2022-06-11 08:45:30|868.69|859.59|868.74|859.64|868.82|859.72|868.59|859.49|26
1654937140000|2022-06-11 08:45:40|868.72|859.62|868.62|859.52|868.79|859.69|868.59|859.49|18
1654937150000|2022-06-11 08:45:50|868.68|859.58|868.52|859.42|868.85|859.75|868.52|859.42|25
1654937160000|2022-06-11 08:46:00|868.54|859.44|867.6|858.5|868.54|859.44|867.59|858.49|27
1654937170000|2022-06-11 08:46:10|867.62|858.52|867.76|858.66|867.88|858.78|867.55|858.45|27
1654937180000|2022-06-11 08:46:20|867.67|858.57|867.79|858.69|867.84|858.74|867.54|858.44|18
1654937190000|2022-06-11 08:46:30|867.72|858.62|868.75|859.65|868.75|859.65|867.72|858.62|28
1654937200000|2022-06-11 08:46:40|868.71|859.61|868.8|859.7|868.81|859.71|868.63|859.53|24
1654937210000|2022-06-11 08:46:50|868.81|859.71|868.74|859.64|868.81|859.71|868.6|859.5|25
1654937220000|2022-06-11 08:47:00|868.72|859.62|868.22|859.12|868.72|859.62|868.15|859.05|27
1654937230000|2022-06-11 08:47:10|868.15|859.05|868.02|858.92|868.44|859.34|867.97|858.87|33
1654937240000|2022-06-11 08:47:20|867.94|858.84|867.9|858.8|868.01|858.91|867.71|858.61|19
1654937250000|2022-06-11 08:47:30|867.91|858.81|867.94|858.84|867.99|858.89|867.82|858.72|20
1654937260000|2022-06-11 08:47:40|867.88|858.78|868.64|859.54|868.64|859.54|867.83|858.73|28
1654937270000|2022-06-11 08:47:50|868.84|859.74|868.87|859.77|868.87|859.77|868.59|859.49|23
1654937280000|2022-06-11 08:48:00|868.79|859.69|868.72|859.62|868.79|859.69|868.5|859.4|25
1654937290000|2022-06-11 08:48:10|868.75|859.65|868.55|859.45|868.75|859.65|868.41|859.31|24
1654937300000|2022-06-11 08:48:20|868.41|859.31|867.98|858.88|868.52|859.42|867.88|858.78|25
1654937310000|2022-06-11 08:48:30|867.97|858.87|868.46|859.36|868.52|859.42|867.92|858.82|28
1654937320000|2022-06-11 08:48:40|868.47|859.37|867.86|858.76|868.47|859.37|867.62|858.52|30
1654937330000|2022-06-11 08:48:50|867.95|858.85|868.55|859.45|868.65|859.55|867.74|858.64|31
1654937340000|2022-06-11 08:49:00|868.56|859.46|868.96|859.86|869.05|859.95|868.5|859.4|33
1654937350000|2022-06-11 08:49:10|868.97|859.87|869.08|859.98|869.19|860.09|868.93|859.83|23
1654937360000|2022-06-11 08:49:20|869.04|859.94|869.24|860.14|869.3|860.2|868.71|859.61|27
1654937370000|2022-06-11 08:49:30|869.22|860.12|869.11|860.01|869.22|860.12|868.96|859.86|24
1654937380000|2022-06-11 08:49:40|869.07|859.97|869.3|860.2|869.3|860.2|869.06|859.96|15
1654937390000|2022-06-11 08:49:50|869.34|860.24|869.36|860.26|869.36|860.26|869.32|860.22|5
1654937400000|2022-06-11 08:50:00|869.35|860.25|869.47|860.37|869.47|860.37|869.25|860.15|6
1654937410000|2022-06-11 08:50:10|869.49|860.39|869.48|860.38|869.54|860.44|869.43|860.33|8
1654937420000|2022-06-11 08:50:20|869.57|860.47|869.36|860.26|869.57|860.47|869.3|860.2|10
1654937430000|2022-06-11 08:50:30|869.4|860.3|869.44|860.34|869.61|860.51|869.3|860.2|12
1654937440000|2022-06-11 08:50:40|869.49|860.39|869.51|860.41|869.61|860.51|869.43|860.33|7
1654937450000|2022-06-11 08:50:50|869.5|860.4|869.07|859.97|869.5|860.4|869.02|859.92|17
1654937460000|2022-06-11 08:51:00|869.06|859.96|869.34|860.24|869.35|860.25|869.06|859.96|14
1654937470000|2022-06-11 08:51:10|869.31|860.21|869.47|860.37|869.47|860.37|869.31|860.21|8
1654937480000|2022-06-11 08:51:20|869.48|860.38|869.57|860.47|869.57|860.47|869.1|860|12
1654937490000|2022-06-11 08:51:30|869.42|860.32|869.43|860.33|869.6|860.5|869.36|860.26|13
1654937500000|2022-06-11 08:51:40|869.35|860.25|869.19|860.09|869.5|860.4|869.14|860.04|22
1654937510000|2022-06-11 08:51:50|869.17|860.07|869.27|860.17|869.36|860.26|869.11|860.01|25
1654937520000|2022-06-11 08:52:00|869.42|860.32|869.39|860.29|869.42|860.32|869.31|860.21|17
1654937530000|2022-06-11 08:52:10|869.32|860.22|869.4|860.3|869.42|860.32|869.31|860.21|17
1654937540000|2022-06-11 08:52:20|869.43|860.33|869.53|860.43|869.54|860.44|869.42|860.32|9
1654937550000|2022-06-11 08:52:30|869.49|860.39|869.42|860.32|869.52|860.42|869.34|860.24|20
1654937560000|2022-06-11 08:52:40|869.46|860.36|869.52|860.42|869.52|860.42|869.46|860.36|2
1654937570000|2022-06-11 08:52:50|869.49|860.39|869.52|860.42|869.55|860.45|869.49|860.39|7
1654937580000|2022-06-11 08:53:00|869.55|860.45|869.62|860.52|869.72|860.62|869.55|860.45|9
1654937590000|2022-06-11 08:53:10|869.69|860.59|869.69|860.59|869.71|860.61|869.56|860.46|9
1654937600000|2022-06-11 08:53:20|869.73|860.63|869.83|860.73|869.9|860.8|869.62|860.52|19
1654937610000|2022-06-11 08:53:30|869.85|860.75|869.84|860.74|869.91|860.81|869.79|860.69|17
1654937620000|2022-06-11 08:53:40|869.9|860.8|869.89|860.79|869.98|860.88|869.86|860.76|16
1654937630000|2022-06-11 08:53:50|869.88|860.78|869.87|860.77|869.93|860.83|869.77|860.67|13
1654937640000|2022-06-11 08:54:00|869.82|860.72|869.9|860.8|869.98|860.88|869.82|860.72|13
1654937650000|2022-06-11 08:54:10|869.91|860.81|869.58|860.48|869.91|860.81|869.55|860.45|12
1654937660000|2022-06-11 08:54:20|869.64|860.54|869.74|860.64|869.78|860.68|869.6|860.5|16
1654937670000|2022-06-11 08:54:30|869.72|860.62|869.68|860.58|869.72|860.62|869.66|860.56|4
1654937680000|2022-06-11 08:54:40|869.67|860.57|869.68|860.58|869.74|860.64|869.67|860.57|5
1654937690000|2022-06-11 08:54:50|869.72|860.62|869.63|860.53|869.72|860.62|869.56|860.46|14
1654937700000|2022-06-11 08:55:00|869.61|860.51|869.62|860.52|869.63|860.53|869.58|860.48|8
1654937710000|2022-06-11 08:55:10|869.59|860.49|869.69|860.59|869.69|860.59|869.59|860.49|10
1654937720000|2022-06-11 08:55:20|869.61|860.51|869.66|860.56|869.69|860.59|869.61|860.51|5
1654937730000|2022-06-11 08:55:30|869.61|860.51|869.59|860.49|869.66|860.56|869.56|860.46|13
1654937740000|2022-06-11 08:55:40|869.6|860.5|869.63|860.53|869.64|860.54|869.48|860.38|16
1654937750000|2022-06-11 08:55:50|869.59|860.49|869.6|860.5|869.63|860.53|869.51|860.41|16
1654937760000|2022-06-11 08:56:00|869.51|860.41|869.61|860.51|869.66|860.56|869.51|860.41|9
1654937770000|2022-06-11 08:56:10|869.56|860.46|869.42|860.32|869.6|860.5|869|859.9|20
1654937780000|2022-06-11 08:56:20|869.41|860.31|869.6|860.5|869.62|860.52|869.37|860.27|21
1654937790000|2022-06-11 08:56:30|869.61|860.51|868.86|859.76|869.64|860.54|868.77|859.67|16
1654937800000|2022-06-11 08:56:40|868.83|859.73|869.55|860.45|869.55|860.45|868.78|859.68|25
1654937810000|2022-06-11 08:56:50|869.58|860.48|869.64|860.54|869.64|860.54|869.58|860.48|5
1654937820000|2022-06-11 08:57:00|869.62|860.52|869.65|860.55|869.69|860.59|869.6|860.5|19
1654937830000|2022-06-11 08:57:10|869.63|860.53|869.55|860.45|869.73|860.63|869.55|860.45|24
1654937840000|2022-06-11 08:57:20|869.6|860.5|868.76|859.66|869.6|860.5|868.73|859.63|28
1654937850000|2022-06-11 08:57:30|868.54|859.44|868.97|859.87|868.97|859.87|868.54|859.44|25
1654937860000|2022-06-11 08:57:40|868.96|859.86|868.74|859.64|868.99|859.89|868.74|859.64|24
1654937870000|2022-06-11 08:57:50|868.7|859.6|868.84|859.74|868.84|859.74|868.7|859.6|21
1654937880000|2022-06-11 08:58:00|868.82|859.72|869.16|860.06|869.25|860.15|868.74|859.64|24
1654937890000|2022-06-11 08:58:10|869.18|860.08|868.85|859.75|869.18|860.08|868.8|859.7|20
1654937900000|2022-06-11 08:58:20|868.9|859.8|868.82|859.72|868.93|859.83|868.73|859.63|16
1654937910000|2022-06-11 08:58:30|868.83|859.73|868.76|859.66|868.86|859.76|868.75|859.65|9
1654937920000|2022-06-11 08:58:40|868.75|859.65|867.37|858.27|868.77|859.67|867.35|858.25|24
1654937930000|2022-06-11 08:58:50|867.4|858.3|867.27|858.17|867.67|858.57|867.27|858.17|32
1654937940000|2022-06-11 08:59:00|867.24|858.14|866.66|857.56|867.24|858.14|866.51|857.41|31
1654937950000|2022-06-11 08:59:10|866.65|857.55|867.21|858.11|867.28|858.18|866.55|857.45|26
1654937960000|2022-06-11 08:59:20|867.06|857.96|865.38|856.28|867.06|857.96|865.22|856.12|40
1654937970000|2022-06-11 08:59:30|865.48|856.38|865.96|856.86|866.2|857.1|865.36|856.26|36
1654937980000|2022-06-11 08:59:40|865.98|856.88|865.09|855.99|866.09|856.99|865.09|855.99|33
1654937990000|2022-06-11 08:59:50|865.07|855.97|861.16|852.06|865.07|855.97|861.15|852.05|38
1654938000000|2022-06-11 09:00:00|860.77|851.67|859.07|849.97|860.77|851.67|858.66|849.56|30
1654938010000|2022-06-11 09:00:10|858.94|849.84|853.44|844.34|858.94|849.84|853.44|844.34|37
1654938020000|2022-06-11 09:00:20|852.01|842.91|853.87|844.77|853.87|844.77|849.29|840.19|39
1654938030000|2022-06-11 09:00:30|853.74|844.64|857.12|848.02|857.12|848.02|853.74|844.64|37
1654938040000|2022-06-11 09:00:40|857.19|848.09|857.27|848.17|857.57|848.47|856.45|847.35|34
1654938050000|2022-06-11 09:00:50|857.13|848.03|856.72|847.62|857.19|848.09|856.72|847.62|30
1654938060000|2022-06-11 09:01:00|856.24|847.14|859.58|850.48|859.58|850.48|855.32|846.22|38
1654938070000|2022-06-11 09:01:10|859.56|850.46|859.2|850.1|859.88|850.78|857.94|848.84|36
1654938080000|2022-06-11 09:01:20|859.22|850.12|857.96|848.86|860.24|851.14|857.46|848.36|38
1654938090000|2022-06-11 09:01:30|858.34|849.24|856.16|847.06|859.2|850.1|856.16|847.06|38
1654938100000|2022-06-11 09:01:40|855.78|846.68|857.36|848.26|857.62|848.52|855.01|845.91|39
1654938110000|2022-06-11 09:01:50|857.65|848.55|859.56|850.46|859.71|850.61|857.44|848.34|40
1654938120000|2022-06-11 09:02:00|859.66|850.56|859.53|850.43|859.7|850.6|858.61|849.51|37
1654938130000|2022-06-11 09:02:10|859.49|850.39|858.43|849.33|859.49|850.39|857.07|847.97|35
1654938140000|2022-06-11 09:02:20|858.44|849.34|860.22|851.12|860.67|851.57|858.38|849.28|39
1654938150000|2022-06-11 09:02:30|860.53|851.43|861.05|851.95|861.11|852.01|860.27|851.17|38
1654938160000|2022-06-11 09:02:40|860.95|851.85|861.21|852.11|862.06|852.96|860.77|851.67|40
1654938170000|2022-06-11 09:02:50|861.25|852.15|861.91|852.81|862.05|852.95|860.96|851.86|38
1654938180000|2022-06-11 09:03:00|861.57|852.47|861.64|852.54|861.85|852.75|861.07|851.97|37
1654938190000|2022-06-11 09:03:10|861.54|852.44|861.94|852.84|861.97|852.87|860.82|851.72|33
1654938200000|2022-06-11 09:03:20|861.97|852.87|862.17|853.07|862.17|853.07|861.59|852.49|37
1654938210000|2022-06-11 09:03:30|862.48|853.38|863.27|854.17|863.29|854.19|862.19|853.09|32
1654938220000|2022-06-11 09:03:40|863.26|854.16|862|852.9|863.27|854.17|861.96|852.86|30
1654938230000|2022-06-11 09:03:50|862.05|852.95|862.55|853.45|863.06|853.96|861.85|852.75|36
1654938240000|2022-06-11 09:04:00|862.38|853.28|862.38|853.28|862.65|853.55|862.07|852.97|32
1654938250000|2022-06-11 09:04:10|862.29|853.19|861.36|852.26|862.29|853.19|861.1|852|30
1654938260000|2022-06-11 09:04:20|861.39|852.29|860.86|851.76|861.55|852.45|860.77|851.67|33
1654938270000|2022-06-11 09:04:30|860.74|851.64|860.8|851.7|861.21|852.11|860.67|851.57|26
1654938280000|2022-06-11 09:04:40|860.87|851.77|861.3|852.2|861.45|852.35|860.85|851.75|29
1654938290000|2022-06-11 09:04:50|861.31|852.21|861.42|852.32|861.85|852.75|861.23|852.13|33
1654938300000|2022-06-11 09:05:00|861.49|852.39|861.34|852.24|861.82|852.72|861.21|852.11|27
1654938310000|2022-06-11 09:05:10|861.18|852.08|860.97|851.87|861.68|852.58|860.77|851.67|33
1654938320000|2022-06-11 09:05:20|860.88|851.78|860.59|851.49|860.97|851.87|860.44|851.34|27
1654938330000|2022-06-11 09:05:30|860.61|851.51|860.14|851.04|860.62|851.52|859.94|850.84|35
1654938340000|2022-06-11 09:05:40|860.08|850.98|860.49|851.39|860.49|851.39|860.05|850.95|26
1654938350000|2022-06-11 09:05:50|860.5|851.4|859.83|850.73|860.51|851.41|859.83|850.73|38
1654938360000|2022-06-11 09:06:00|859.7|850.6|859.66|850.56|859.95|850.85|859.48|850.38|25
1654938370000|2022-06-11 09:06:10|859.8|850.7|859.96|850.86|859.96|850.86|859.54|850.44|16
1654938380000|2022-06-11 09:06:20|859.88|850.78|860.63|851.53|860.97|851.87|859.78|850.68|36
1654938390000|2022-06-11 09:06:30|860.44|851.34|860.04|850.94|860.44|851.34|859.67|850.57|31
1654938400000|2022-06-11 09:06:40|859.86|850.76|859.6|850.5|860.17|851.07|859.58|850.48|23
1654938410000|2022-06-11 09:06:50|859.48|850.38|859.37|850.27|860.13|851.03|859.37|850.27|33
1654938420000|2022-06-11 09:07:00|859.36|850.26|858.13|849.03|859.49|850.39|857.77|848.67|36
1654938430000|2022-06-11 09:07:10|858.02|848.92|859.4|850.3|859.4|850.3|857.85|848.75|26
1654938440000|2022-06-11 09:07:20|859.41|850.31|858.85|849.75|860.52|851.42|858.77|849.67|31
1654938450000|2022-06-11 09:07:30|858.87|849.77|859.62|850.52|859.62|850.52|858.49|849.39|32
1654938460000|2022-06-11 09:07:40|859.64|850.54|860.41|851.31|860.49|851.39|859.48|850.38|35
1654938470000|2022-06-11 09:07:50|860.42|851.32|860.48|851.38|860.94|851.84|860.42|851.32|31
1654938480000|2022-06-11 09:08:00|860.44|851.34|862.35|853.25|862.35|853.25|860.44|851.34|36
1654938490000|2022-06-11 09:08:10|862.43|853.33|862.97|853.87|862.97|853.87|862.13|853.03|36
1654938500000|2022-06-11 09:08:20|863.03|853.93|862.86|853.76|863.26|854.16|862.61|853.51|35
1654938510000|2022-06-11 09:08:30|862.91|853.81|862.78|853.68|863.28|854.18|862.73|853.63|39
1654938520000|2022-06-11 09:08:40|862.73|853.63|863.5|854.4|863.6|854.5|862.73|853.63|25
1654938530000|2022-06-11 09:08:50|863.51|854.41|863.44|854.34|863.94|854.84|863.43|854.33|30
1654938540000|2022-06-11 09:09:00|863.42|854.32|862.52|853.42|863.44|854.34|862.44|853.34|26
1654938550000|2022-06-11 09:09:10|862.49|853.39|862.92|853.82|863.34|854.24|862.48|853.38|35
1654938560000|2022-06-11 09:09:20|863|853.9|862.85|853.75|863.11|854.01|862.85|853.75|24
1654938570000|2022-06-11 09:09:30|862.83|853.73|862.83|853.73|862.87|853.77|862.75|853.65|20
1654938580000|2022-06-11 09:09:40|862.77|853.67|862.8|853.7|862.98|853.88|862.77|853.67|21
1654938590000|2022-06-11 09:09:50|862.82|853.72|862.86|853.76|862.9|853.8|862.82|853.72|18
1654938600000|2022-06-11 09:10:00|862.93|853.83|863.45|854.35|863.67|854.57|862.93|853.83|24
1654938610000|2022-06-11 09:10:10|863.43|854.33|862.76|853.66|863.5|854.4|862.76|853.66|31
1654938620000|2022-06-11 09:10:20|862.77|853.67|862.88|853.78|863.12|854.02|862.42|853.32|31
1654938630000|2022-06-11 09:10:30|862.85|853.75|863.69|854.59|863.69|854.59|862.81|853.71|24
1654938640000|2022-06-11 09:10:40|863.68|854.58|863.56|854.46|863.78|854.68|863.52|854.42|21
1654938650000|2022-06-11 09:10:50|863.58|854.48|863.68|854.58|863.83|854.73|863.55|854.45|20
1654938660000|2022-06-11 09:11:00|863.7|854.6|863.69|854.59|863.82|854.72|863.63|854.53|16
1654938670000|2022-06-11 09:11:10|863.68|854.58|863.69|854.59|863.79|854.69|863.65|854.55|13
1654938680000|2022-06-11 09:11:20|863.7|854.6|864.92|855.82|864.92|855.82|863.66|854.56|21
1654938690000|2022-06-11 09:11:30|865.08|855.98|865.36|856.26|865.9|856.8|865.08|855.98|32
1654938700000|2022-06-11 09:11:40|865.46|856.36|865.86|856.76|866|856.9|865.36|856.26|27
1654938710000|2022-06-11 09:11:50|865.96|856.86|865.96|856.86|865.97|856.87|865.86|856.76|21
1654938720000|2022-06-11 09:12:00|866.07|856.97|866.35|857.25|866.39|857.29|866.07|856.97|17
1654938730000|2022-06-11 09:12:10|866.36|857.26|865.47|856.37|866.36|857.26|865.34|856.24|31
1654938740000|2022-06-11 09:12:20|865.56|856.46|865.27|856.17|865.56|856.46|864.77|855.67|36
1654938750000|2022-06-11 09:12:30|865.32|856.22|865.12|856.02|865.32|856.22|865.03|855.93|25
1654938760000|2022-06-11 09:12:40|865.13|856.03|865.13|856.03|865.23|856.13|864.99|855.89|23
1654938770000|2022-06-11 09:12:50|865.11|856.01|864.53|855.43|865.17|856.07|864.44|855.34|25
1654938780000|2022-06-11 09:13:00|864.45|855.35|864.74|855.64|864.74|855.64|864.4|855.3|30
1654938790000|2022-06-11 09:13:10|864.88|855.78|864.96|855.86|865.24|856.14|864.88|855.78|28
1654938800000|2022-06-11 09:13:20|864.97|855.87|865.13|856.03|865.31|856.21|864.95|855.85|25
1654938810000|2022-06-11 09:13:30|865.05|855.95|864.55|855.45|865.08|855.98|864.55|855.45|30
1654938820000|2022-06-11 09:13:40|864.63|855.53|864.55|855.45|864.69|855.59|864.32|855.22|30
1654938830000|2022-06-11 09:13:50|864.48|855.38|864.56|855.46|864.95|855.85|864.45|855.35|26
1654938840000|2022-06-11 09:14:00|864.57|855.47|864.56|855.46|864.75|855.65|864.4|855.3|26
1654938850000|2022-06-11 09:14:10|864.52|855.42|864.63|855.53|864.71|855.61|864.45|855.35|15
1654938860000|2022-06-11 09:14:20|864.56|855.46|864.62|855.52|864.62|855.52|864.43|855.33|20
1654938870000|2022-06-11 09:14:30|864.63|855.53|864.9|855.8|865.16|856.06|864.63|855.53|21
1654938880000|2022-06-11 09:14:40|865.03|855.93|864.92|855.82|865.09|855.99|864.92|855.82|11
1654938890000|2022-06-11 09:14:50|865|855.9|865.05|855.95|865.17|856.07|864.92|855.82|17
1654938900000|2022-06-11 09:15:00|864.97|855.87|865.28|856.18|865.31|856.21|864.88|855.78|17
1654938910000|2022-06-11 09:15:10|865.31|856.21|865.04|855.94|865.31|856.21|864.9|855.8|12
1654938920000|2022-06-11 09:15:20|865.02|855.92|864.76|855.66|865.02|855.92|864.75|855.65|26
1654938930000|2022-06-11 09:15:30|864.65|855.55|863.79|854.69|864.65|855.55|863.63|854.53|30
1654938940000|2022-06-11 09:15:40|863.66|854.56|863.37|854.27|863.72|854.62|863.25|854.15|30
1654938950000|2022-06-11 09:15:50|863.42|854.32|864.92|855.82|864.96|855.86|863.36|854.26|36
1654938960000|2022-06-11 09:16:00|865.1|856|866.07|856.97|866.21|857.11|865.1|856|35
1654938970000|2022-06-11 09:16:10|866.15|857.05|866.65|857.55|867.02|857.92|866.15|857.05|30
1654938980000|2022-06-11 09:16:20|866.62|857.52|867.74|858.64|868.43|859.33|866.62|857.52|37
1654938990000|2022-06-11 09:16:30|867.64|858.54|866.97|857.87|868.03|858.93|866.82|857.72|37
1654939000000|2022-06-11 09:16:40|867.04|857.94|866.95|857.85|867.19|858.09|866.71|857.61|33
1654939010000|2022-06-11 09:16:50|866.94|857.84|866.91|857.81|867.38|858.28|866.82|857.72|35
1654939020000|2022-06-11 09:17:00|867.22|858.12|867.18|858.08|867.36|858.26|866.78|857.68|30
1654939030000|2022-06-11 09:17:10|867.2|858.1|867.21|858.11|867.32|858.22|867.14|858.04|28
1654939040000|2022-06-11 09:17:20|867.23|858.13|866.81|857.71|867.47|858.37|866.69|857.59|33
1654939050000|2022-06-11 09:17:30|866.82|857.72|866.93|857.83|866.98|857.88|866.73|857.63|21
1654939060000|2022-06-11 09:17:40|866.84|857.74|866.93|857.83|866.96|857.86|866.76|857.66|21
1654939070000|2022-06-11 09:17:50|866.97|857.87|866.83|857.73|866.97|857.87|866.75|857.65|16
1654939080000|2022-06-11 09:18:00|866.77|857.67|866.83|857.73|866.83|857.73|866.75|857.65|17
1654939090000|2022-06-11 09:18:10|866.77|857.67|867.14|858.04|867.28|858.18|866.76|857.66|19
1654939100000|2022-06-11 09:18:20|867.21|858.11|867.3|858.2|867.54|858.44|867.2|858.1|22
1654939110000|2022-06-11 09:18:30|867.37|858.27|867.68|858.58|867.76|858.66|867.36|858.26|29
1654939120000|2022-06-11 09:18:40|867.72|858.62|867.71|858.61|867.85|858.75|867.67|858.57|27
1654939130000|2022-06-11 09:18:50|867.65|858.55|867.98|858.88|867.99|858.89|867.65|858.55|24
1654939140000|2022-06-11 09:19:00|868.11|859.01|869.98|860.88|870.04|860.94|868.03|858.93|29
1654939150000|2022-06-11 09:19:10|869.99|860.89|869|859.9|870.07|860.97|868.9|859.8|30
1654939160000|2022-06-11 09:19:20|868.88|859.78|868.48|859.38|869|859.9|868.38|859.28|33
1654939170000|2022-06-11 09:19:30|868.54|859.44|868.56|859.46|868.89|859.79|868.54|859.44|24
1654939180000|2022-06-11 09:19:40|868.57|859.47|869.34|860.24|869.35|860.25|868.57|859.47|27
1654939190000|2022-06-11 09:19:50|869.5|860.4|869.24|860.14|869.58|860.48|869.18|860.08|23
1654939200000|2022-06-11 09:20:00|869.36|860.26|869.51|860.41|869.75|860.65|869.33|860.23|24
1654939210000|2022-06-11 09:20:10|869.43|860.33|869.5|860.4|869.58|860.48|869.1|860|30
1654939220000|2022-06-11 09:20:20|869.51|860.41|868.83|859.73|869.6|860.5|868.69|859.59|32
1654939230000|2022-06-11 09:20:30|868.82|859.72|869.03|859.93|869.03|859.93|868.78|859.68|25
1654939240000|2022-06-11 09:20:40|869.1|860|869.48|860.38|869.48|860.38|869.07|859.97|20
1654939250000|2022-06-11 09:20:50|869.49|860.39|869.45|860.35|869.5|860.4|869.28|860.18|18
1654939260000|2022-06-11 09:21:00|869.48|860.38|869.2|860.1|869.59|860.49|869.15|860.05|19
1654939270000|2022-06-11 09:21:10|869.1|860|868.88|859.78|869.23|860.13|868.81|859.71|27
1654939280000|2022-06-11 09:21:20|868.79|859.69|869.01|859.91|869.1|860|868.7|859.6|26
1654939290000|2022-06-11 09:21:30|868.93|859.83|868.75|859.65|868.96|859.86|868.67|859.57|23
1654939300000|2022-06-11 09:21:40|868.72|859.62|868.65|859.55|868.74|859.64|868.49|859.39|17
1654939310000|2022-06-11 09:21:50|868.59|859.49|868.67|859.57|868.79|859.69|868.59|859.49|18
1654939320000|2022-06-11 09:22:00|868.66|859.56|868.54|859.44|868.66|859.56|868.48|859.38|14
1654939330000|2022-06-11 09:22:10|868.48|859.38|867.37|858.27|868.69|859.59|867.33|858.23|26
1654939340000|2022-06-11 09:22:20|867.3|858.2|868.3|859.2|868.39|859.29|867.09|857.99|28
1654939350000|2022-06-11 09:22:30|868.26|859.16|868.42|859.32|868.48|859.38|868.2|859.1|24
1654939360000|2022-06-11 09:22:40|868.51|859.41|868.3|859.2|868.53|859.43|868.23|859.13|19
1654939370000|2022-06-11 09:22:50|868.31|859.21|868.38|859.28|868.44|859.34|868.24|859.14|10
1654939380000|2022-06-11 09:23:00|868.35|859.25|868.11|859.01|868.36|859.26|868.11|859.01|20
1654939390000|2022-06-11 09:23:10|868.12|859.02|868.28|859.18|868.42|859.32|868.06|858.96|18
1654939400000|2022-06-11 09:23:20|868.29|859.19|868.09|858.99|868.29|859.19|867.96|858.86|22
1654939410000|2022-06-11 09:23:30|868.19|859.09|867.29|858.19|868.2|859.1|867.25|858.15|30
1654939420000|2022-06-11 09:23:40|867.34|858.24|867.28|858.18|867.55|858.45|867.24|858.14|19
1654939430000|2022-06-11 09:23:50|867.24|858.14|867.26|858.16|867.32|858.22|867.24|858.14|7
1654939440000|2022-06-11 09:24:00|867.32|858.22|867.33|858.23|867.34|858.24|867.19|858.09|12
1654939450000|2022-06-11 09:24:10|867.36|858.26|868.15|859.05|868.15|859.05|867.23|858.13|17
1654939460000|2022-06-11 09:24:20|868.16|859.06|867.44|858.34|868.26|859.16|867.38|858.28|33
1654939470000|2022-06-11 09:24:30|867.47|858.37|866.99|857.89|867.53|858.43|866.92|857.82|34
1654939480000|2022-06-11 09:24:40|866.77|857.67|865.68|856.58|866.81|857.71|865.63|856.53|28
1654939490000|2022-06-11 09:24:50|865.67|856.57|866.09|856.99|866.09|856.99|865.54|856.44|29
1654939500000|2022-06-11 09:25:00|866.07|856.97|866.06|856.96|866.12|857.02|865.98|856.88|13
1654939510000|2022-06-11 09:25:10|866.18|857.08|866.03|856.93|866.32|857.22|865.91|856.81|18
1654939520000|2022-06-11 09:25:20|866.02|856.92|866.04|856.94|866.05|856.95|865.95|856.85|14
1654939530000|2022-06-11 09:25:30|865.99|856.89|865.89|856.79|866|856.9|865.89|856.79|14
1654939540000|2022-06-11 09:25:40|865.93|856.83|865.87|856.77|865.93|856.83|865.8|856.7|11
1654939550000|2022-06-11 09:25:50|865.92|856.82|866.22|857.12|866.25|857.15|865.89|856.79|15
1654939560000|2022-06-11 09:26:00|866.24|857.14|867.05|857.95|867.23|858.13|866.24|857.14|21
1654939570000|2022-06-11 09:26:10|866.98|857.88|867.67|858.57|867.97|858.87|866.98|857.88|25
1654939580000|2022-06-11 09:26:20|867.66|858.56|867.03|857.93|867.66|858.56|866.97|857.87|27
1654939590000|2022-06-11 09:26:30|867.04|857.94|867|857.9|867.13|858.03|866.96|857.86|13
1654939600000|2022-06-11 09:26:40|866.97|857.87|867.04|857.94|867.12|858.02|866.93|857.83|14
1654939610000|2022-06-11 09:26:50|867.11|858.01|867.48|858.38|867.48|858.38|867.08|857.98|12
1654939620000|2022-06-11 09:27:00|867.45|858.35|867.17|858.07|867.49|858.39|867.15|858.05|15
1654939630000|2022-06-11 09:27:10|867.14|858.04|866.31|857.21|867.14|858.04|866.29|857.19|31
1654939640000|2022-06-11 09:27:20|866.29|857.19|866.2|857.1|866.29|857.19|866.2|857.1|4
1654939650000|2022-06-11 09:27:30|866.23|857.13|866.58|857.48|866.58|857.48|866.21|857.11|15
1654939660000|2022-06-11 09:27:40|866.56|857.46|866.32|857.22|866.56|857.46|866.22|857.12|15
1654939670000|2022-06-11 09:27:50|866.25|857.15|866.33|857.23|866.44|857.34|866.25|857.15|9
1654939680000|2022-06-11 09:28:00|866.36|857.26|866.59|857.49|866.59|857.49|866.1|857|16
1654939690000|2022-06-11 09:28:10|866.63|857.53|867.2|858.1|867.28|858.18|866.63|857.53|18
1654939700000|2022-06-11 09:28:20|867.23|858.13|867.8|858.7|867.8|858.7|867.23|858.13|16
1654939710000|2022-06-11 09:28:30|867.78|858.68|867.18|858.08|867.78|858.68|867.15|858.05|20
1654939720000|2022-06-11 09:28:40|867.15|858.05|867.13|858.03|867.26|858.16|866.91|857.81|22
1654939730000|2022-06-11 09:28:50|867.12|858.02|867.11|858.01|867.21|858.11|866.9|857.8|21
1654939740000|2022-06-11 09:29:00|867.14|858.04|866.77|857.67|867.19|858.09|866.77|857.67|17
1654939750000|2022-06-11 09:29:10|866.85|857.75|866.85|857.75|867.14|858.04|866.78|857.68|26
1654939760000|2022-06-11 09:29:20|866.84|857.74|866.85|857.75|867.11|858.01|866.84|857.74|20
1654939770000|2022-06-11 09:29:30|866.84|857.74|866.89|857.79|866.91|857.81|866.79|857.69|11
1654939780000|2022-06-11 09:29:40|866.93|857.83|866.89|857.79|866.93|857.83|866.81|857.71|11
1654939790000|2022-06-11 09:29:50|866.82|857.72|866.96|857.86|866.96|857.86|866.82|857.72|8
1654939800000|2022-06-11 09:30:00|866.97|857.87|867.05|857.95|867.14|858.04|866.91|857.81|17
1654939810000|2022-06-11 09:30:10|867.09|857.99|866.91|857.81|867.09|857.99|866.86|857.76|19
1654939820000|2022-06-11 09:30:20|866.9|857.8|866.91|857.81|866.95|857.85|866.86|857.76|14
1654939830000|2022-06-11 09:30:30|866.89|857.79|867.15|858.05|867.27|858.17|866.89|857.79|18
1654939840000|2022-06-11 09:30:40|867.18|858.08|867.34|858.24|867.34|858.24|867.18|858.08|9
1654939850000|2022-06-11 09:30:50|867.37|858.27|867.94|858.84|867.97|858.87|867.35|858.25|20
1654939860000|2022-06-11 09:31:00|867.99|858.89|867.99|858.89|868.06|858.96|867.91|858.81|7
1654939870000|2022-06-11 09:31:10|867.95|858.85|867.46|858.36|867.96|858.86|867.44|858.34|19
1654939880000|2022-06-11 09:31:20|867.47|858.37|867.51|858.41|867.58|858.48|867.47|858.37|12
1654939890000|2022-06-11 09:31:30|867.57|858.47|867.57|858.47|867.58|858.48|867.54|858.44|10
1654939900000|2022-06-11 09:31:40|867.55|858.45|867.5|858.4|867.55|858.45|867.34|858.24|19
1654939910000|2022-06-11 09:31:50|867.51|858.41|867.49|858.39|867.51|858.41|867.46|858.36|10
1654939920000|2022-06-11 09:32:00|867.47|858.37|867.54|858.44|867.54|858.44|867.36|858.26|21
1654939930000|2022-06-11 09:32:10|867.53|858.43|867.5|858.4|867.57|858.47|867.45|858.35|7
1654939940000|2022-06-11 09:32:20|867.48|858.38|867.42|858.32|867.53|858.43|867.2|858.1|19
1654939950000|2022-06-11 09:32:30|867.49|858.39|867.5|858.4|867.5|858.4|867.31|858.21|13
1654939960000|2022-06-11 09:32:40|867.57|858.47|867.59|858.49|867.63|858.53|867.54|858.44|13
1654939970000|2022-06-11 09:32:50|867.58|858.48|867.64|858.54|867.72|858.62|867.58|858.48|14
1654939980000|2022-06-11 09:33:00|867.65|858.55|867.7|858.6|867.85|858.75|867.64|858.54|12
1654939990000|2022-06-11 09:33:10|867.71|858.61|867.74|858.64|867.82|858.72|867.71|858.61|8
1654940000000|2022-06-11 09:33:20|867.88|858.78|867.8|858.7|867.93|858.83|867.73|858.63|18
1654940010000|2022-06-11 09:33:30|867.77|858.67|867.84|858.74|867.87|858.77|867.74|858.64|24
1654940020000|2022-06-11 09:33:40|867.85|858.75|867.86|858.76|867.95|858.85|867.85|858.75|17
1654940030000|2022-06-11 09:33:50|867.88|858.78|867.67|858.57|868.03|858.93|867.64|858.54|14
1654940040000|2022-06-11 09:34:00|867.75|858.65|868.21|859.11|868.31|859.21|867.75|858.65|24
1654940050000|2022-06-11 09:34:10|868.19|859.09|868.22|859.12|868.22|859.12|868.05|858.95|8
1654940060000|2022-06-11 09:34:20|868.23|859.13|868.35|859.25|868.45|859.35|868.15|859.05|19
1654940070000|2022-06-11 09:34:30|868.36|859.26|869.08|859.98|869.15|860.05|868.35|859.25|20
1654940080000|2022-06-11 09:34:40|869.11|860.01|868.57|859.47|869.11|860.01|868.44|859.34|25
1654940090000|2022-06-11 09:34:50|868.5|859.4|868.61|859.51|868.8|859.7|868.5|859.4|21
1654940100000|2022-06-11 09:35:00|868.6|859.5|868.54|859.44|868.85|859.75|868.36|859.26|27
1654940110000|2022-06-11 09:35:10|868.49|859.39|868.49|859.39|868.57|859.47|868.31|859.21|26
1654940120000|2022-06-11 09:35:20|868.51|859.41|868.45|859.35|868.57|859.47|868.35|859.25|11
1654940130000|2022-06-11 09:35:30|868.48|859.38|868.43|859.33|868.58|859.48|868.41|859.31|19
1654940140000|2022-06-11 09:35:40|868.5|859.4|868.42|859.32|868.58|859.48|868.42|859.32|21
1654940150000|2022-06-11 09:35:50|868.53|859.43|868.51|859.41|868.58|859.48|868.51|859.41|16
1654940160000|2022-06-11 09:36:00|868.54|859.44|868.55|859.45|868.55|859.45|868.45|859.35|14
1654940170000|2022-06-11 09:36:10|868.58|859.48|870.47|861.37|871.04|861.94|868.51|859.41|36
1654940180000|2022-06-11 09:36:20|870.41|861.31|870.88|861.78|870.88|861.78|870|860.9|31
1654940190000|2022-06-11 09:36:30|870.91|861.81|871.05|861.95|871.09|861.99|870.79|861.69|24
1654940200000|2022-06-11 09:36:40|871|861.9|872|862.9|872.08|862.98|871|861.9|32
1654940210000|2022-06-11 09:36:50|871.85|862.75|871.41|862.31|871.85|862.75|871.32|862.22|26
1654940220000|2022-06-11 09:37:00|871.39|862.29|871.6|862.5|871.6|862.5|871.32|862.22|20
1654940230000|2022-06-11 09:37:10|871.46|862.36|871.89|862.79|871.96|862.86|871.46|862.36|25
1654940240000|2022-06-11 09:37:20|871.9|862.8|872.51|863.41|872.86|863.76|871.9|862.8|29
1654940250000|2022-06-11 09:37:30|872.5|863.4|872.51|863.41|872.58|863.48|872.35|863.25|23
1654940260000|2022-06-11 09:37:40|872.46|863.36|872.55|863.45|872.7|863.6|872.41|863.31|31
1654940270000|2022-06-11 09:37:50|872.5|863.4|872.66|863.56|872.73|863.63|872.49|863.39|29
1654940280000|2022-06-11 09:38:00|872.62|863.52|872.61|863.51|872.92|863.82|872.5|863.4|20
1654940290000|2022-06-11 09:38:10|872.53|863.43|872.56|863.46|872.58|863.48|872.34|863.24|28
1654940300000|2022-06-11 09:38:20|872.58|863.48|872.55|863.45|872.62|863.52|872.51|863.41|17
1654940310000|2022-06-11 09:38:30|872.61|863.51|873.1|864|873.1|864|872.55|863.45|23
1654940320000|2022-06-11 09:38:40|873.11|864.01|873.66|864.56|873.67|864.57|873.11|864.01|22
1654940330000|2022-06-11 09:38:50|873.62|864.52|873.66|864.56|873.9|864.8|873.61|864.51|24
1654940340000|2022-06-11 09:39:00|873.62|864.52|873.27|864.17|873.65|864.55|873.27|864.17|18
1654940350000|2022-06-11 09:39:10|873.26|864.16|873.38|864.28|873.42|864.32|873.26|864.16|12
1654940360000|2022-06-11 09:39:20|873.41|864.31|873.31|864.21|873.5|864.4|873.31|864.21|16
1654940370000|2022-06-11 09:39:30|873.3|864.2|873.3|864.2|873.44|864.34|873.2|864.1|14
1654940380000|2022-06-11 09:39:40|873.32|864.22|873.31|864.21|873.32|864.22|873.3|864.2|4
1654940390000|2022-06-11 09:39:50|873.42|864.32|873.48|864.38|873.48|864.38|873.42|864.32|7
1654940400000|2022-06-11 09:40:00|873.45|864.35|873.46|864.36|873.68|864.58|873.44|864.34|15
1654940410000|2022-06-11 09:40:10|873.45|864.35|873.41|864.31|873.63|864.53|873.41|864.31|16
1654940420000|2022-06-11 09:40:20|873.42|864.32|873.36|864.26|873.48|864.38|873.34|864.24|21
1654940430000|2022-06-11 09:40:30|873.35|864.25|873.33|864.23|873.48|864.38|873.33|864.23|24
1654940440000|2022-06-11 09:40:40|873.4|864.3|873.38|864.28|873.47|864.37|873.36|864.26|15
1654940450000|2022-06-11 09:40:50|873.4|864.3|873.38|864.28|873.6|864.5|873.31|864.21|23
1654940460000|2022-06-11 09:41:00|873.31|864.21|873.76|864.66|873.96|864.86|873.3|864.2|22
1654940470000|2022-06-11 09:41:10|873.72|864.62|873.83|864.73|873.89|864.79|873.72|864.62|21
1654940480000|2022-06-11 09:41:20|873.77|864.67|873.79|864.69|873.86|864.76|873.72|864.62|25
1654940490000|2022-06-11 09:41:30|873.7|864.6|873.31|864.21|873.71|864.61|873.29|864.19|23
1654940500000|2022-06-11 09:41:40|873.25|864.15|872.35|863.25|873.38|864.28|872.35|863.25|31
1654940510000|2022-06-11 09:41:50|872.36|863.26|872.26|863.16|872.39|863.29|872.26|863.16|14
1654940520000|2022-06-11 09:42:00|872.27|863.17|872.15|863.05|872.39|863.29|872.08|862.98|18
1654940530000|2022-06-11 09:42:10|872.16|863.06|872.5|863.4|872.51|863.41|872.16|863.06|18
1654940540000|2022-06-11 09:42:20|872.49|863.39|873.69|864.59|873.72|864.62|872.45|863.35|20
1654940550000|2022-06-11 09:42:30|873.65|864.55|873.83|864.73|873.83|864.73|873.65|864.55|16
1654940560000|2022-06-11 09:42:40|873.87|864.77|873.98|864.88|873.99|864.89|873.83|864.73|5
1654940570000|2022-06-11 09:42:50|873.95|864.85|873.88|864.78|874.01|864.91|873.72|864.62|12
1654940580000|2022-06-11 09:43:00|873.7|864.6|873.61|864.51|873.72|864.62|873.54|864.44|22
1654940590000|2022-06-11 09:43:10|873.59|864.49|872.97|863.87|873.59|864.49|872.86|863.76|28
1654940600000|2022-06-11 09:43:20|872.92|863.82|873.81|864.71|873.81|864.71|872.86|863.76|25
1654940610000|2022-06-11 09:43:30|873.83|864.73|873.81|864.71|873.92|864.82|873.76|864.66|12
1654940620000|2022-06-11 09:43:40|873.84|864.74|873.76|864.66|873.93|864.83|873.76|864.66|16
1654940630000|2022-06-11 09:43:50|873.74|864.64|873.78|864.68|873.78|864.68|873.7|864.6|9
1654940640000|2022-06-11 09:44:00|873.74|864.64|873.51|864.41|873.82|864.72|873.51|864.41|12
1654940650000|2022-06-11 09:44:10|873.5|864.4|873.63|864.53|873.68|864.58|873.5|864.4|12
1654940660000|2022-06-11 09:44:20|873.74|864.64|873.59|864.49|873.76|864.66|873.58|864.48|11
1654940670000|2022-06-11 09:44:30|873.51|864.41|873.8|864.7|873.96|864.86|873.51|864.41|17
1654940680000|2022-06-11 09:44:40|873.83|864.73|873.82|864.72|873.89|864.79|873.74|864.64|17
1654940690000|2022-06-11 09:44:50|873.78|864.68|873.84|864.74|873.85|864.75|873.65|864.55|17
1654940700000|2022-06-11 09:45:00|873.83|864.73|873.83|864.73|873.93|864.83|873.78|864.68|17
1654940710000|2022-06-11 09:45:10|873.82|864.72|873.85|864.75|874.01|864.91|873.79|864.69|22
1654940720000|2022-06-11 09:45:20|873.87|864.77|873.97|864.87|874.01|864.91|873.82|864.72|20
1654940730000|2022-06-11 09:45:30|873.89|864.79|873.85|864.75|874.01|864.91|873.85|864.75|13
1654940740000|2022-06-11 09:45:40|873.89|864.79|873.83|864.73|873.89|864.79|873.8|864.7|28
1654940750000|2022-06-11 09:45:50|873.9|864.8|873.79|864.69|873.9|864.8|873.74|864.64|25
1654940760000|2022-06-11 09:46:00|873.77|864.67|873.98|864.88|874.21|865.11|873.73|864.63|19
1654940770000|2022-06-11 09:46:10|874.06|864.96|873.99|864.89|874.15|865.05|873.95|864.85|17
1654940780000|2022-06-11 09:46:20|873.95|864.85|873.95|864.85|874.04|864.94|873.86|864.76|26
1654940790000|2022-06-11 09:46:30|873.91|864.81|873.87|864.77|874.03|864.93|873.86|864.76|19
1654940800000|2022-06-11 09:46:40|873.86|864.76|873.91|864.81|873.91|864.81|873.8|864.7|16
1654940810000|2022-06-11 09:46:50|873.99|864.89|874.3|865.2|874.54|865.44|873.95|864.85|19
1654940820000|2022-06-11 09:47:00|874.39|865.29|874.34|865.24|874.39|865.29|874.26|865.16|13
1654940830000|2022-06-11 09:47:10|874.4|865.3|874.76|865.66|874.76|865.66|874.33|865.23|20
1654940840000|2022-06-11 09:47:20|874.79|865.69|874.81|865.71|874.95|865.85|874.76|865.66|10
1654940850000|2022-06-11 09:47:30|874.84|865.74|874.83|865.73|874.87|865.77|874.8|865.7|9
1654940860000|2022-06-11 09:47:40|874.85|865.75|875.2|866.1|875.2|866.1|874.85|865.75|13
1654940870000|2022-06-11 09:47:50|875.17|866.07|875.38|866.28|875.45|866.35|875.17|866.07|14
1654940880000|2022-06-11 09:48:00|875.36|866.26|875.19|866.09|875.37|866.27|875.18|866.08|17
1654940890000|2022-06-11 09:48:10|875.2|866.1|875.35|866.25|875.36|866.26|875.06|865.96|17
1654940900000|2022-06-11 09:48:20|875.34|866.24|875.37|866.27|875.42|866.32|875.34|866.24|8
1654940910000|2022-06-11 09:48:30|875.34|866.24|875.3|866.2|875.37|866.27|875.18|866.08|13
1654940920000|2022-06-11 09:48:40|875.33|866.23|875.24|866.14|875.47|866.37|875.18|866.08|19
1654940930000|2022-06-11 09:48:50|875.2|866.1|875.29|866.19|875.35|866.25|875.2|866.1|7
1654940940000|2022-06-11 09:49:00|875.28|866.18|875.37|866.27|875.4|866.3|875.25|866.15|7
1654940950000|2022-06-11 09:49:10|875.42|866.32|875.41|866.31|875.42|866.32|875.2|866.1|12
1654940960000|2022-06-11 09:49:20|875.44|866.34|875.46|866.36|875.51|866.41|875.44|866.34|9
1654940970000|2022-06-11 09:49:30|875.44|866.34|875.31|866.21|875.44|866.34|875.3|866.2|9
1654940980000|2022-06-11 09:49:40|875.29|866.19|875.3|866.2|875.3|866.2|875.24|866.14|7
1654940990000|2022-06-11 09:49:50|875.33|866.23|875.24|866.14|875.38|866.28|875.19|866.09|12
1654941000000|2022-06-11 09:50:00|875.23|866.13|875.14|866.04|875.3|866.2|875.13|866.03|15
1654941010000|2022-06-11 09:50:10|875.13|866.03|875.17|866.07|875.26|866.16|875.13|866.03|14
1654941020000|2022-06-11 09:50:20|875.14|866.04|875.18|866.08|875.33|866.23|874.93|865.83|28
1654941030000|2022-06-11 09:50:30|875.17|866.07|874.81|865.71|875.18|866.08|874.81|865.71|17
1654941040000|2022-06-11 09:50:40|874.8|865.7|874.62|865.52|874.8|865.7|874.58|865.48|14
1654941050000|2022-06-11 09:50:50|874.63|865.53|874.67|865.57|874.67|865.57|874.52|865.42|14
1654941060000|2022-06-11 09:51:00|874.68|865.58|874.59|865.49|874.68|865.58|874.57|865.47|10
1654941070000|2022-06-11 09:51:10|874.61|865.51|874.73|865.63|874.74|865.64|874.61|865.51|8
1654941080000|2022-06-11 09:51:20|874.72|865.62|874.72|865.62|874.72|865.62|874.72|865.62|1
1654941090000|2022-06-11 09:51:30|874.63|865.53|874.62|865.52|874.63|865.53|874.6|865.5|5
1654941100000|2022-06-11 09:51:40|874.6|865.5|874.72|865.62|874.72|865.62|874.59|865.49|11
1654941110000|2022-06-11 09:51:50|874.71|865.61|874.63|865.53|874.71|865.61|874.62|865.52|5
1654941120000|2022-06-11 09:52:00|874.61|865.51|874.61|865.51|874.62|865.52|874.53|865.43|13
1654941130000|2022-06-11 09:52:10|874.6|865.5|874.55|865.45|874.63|865.53|874.52|865.42|11
1654941140000|2022-06-11 09:52:20|874.63|865.53|874.62|865.52|874.65|865.55|874.56|865.46|17
1654941150000|2022-06-11 09:52:30|874.58|865.48|874.07|864.97|874.58|865.48|874.06|864.96|15
1654941160000|2022-06-11 09:52:40|874.06|864.96|873.23|864.13|874.06|864.96|873.23|864.13|22
1654941170000|2022-06-11 09:52:50|873.24|864.14|872.4|863.3|873.24|864.14|872.4|863.3|26
1654941180000|2022-06-11 09:53:00|872.39|863.29|872.52|863.42|872.76|863.66|872.31|863.21|27
1654941190000|2022-06-11 09:53:10|872.51|863.41|872.61|863.51|872.72|863.62|872.51|863.41|17
1654941200000|2022-06-11 09:53:20|872.54|863.44|872.58|863.48|872.58|863.48|872.53|863.43|9
1654941210000|2022-06-11 09:53:30|872.54|863.44|872.68|863.58|872.68|863.58|872.52|863.42|18
1654941220000|2022-06-11 09:53:40|872.6|863.5|872.25|863.15|872.63|863.53|872.16|863.06|21
1654941230000|2022-06-11 09:53:50|872.17|863.07|871.49|862.39|872.17|863.07|871.41|862.31|22
1654941240000|2022-06-11 09:54:00|871.48|862.38|871.87|862.77|871.91|862.81|871.43|862.33|16
1654941250000|2022-06-11 09:54:10|871.88|862.78|871.89|862.79|871.89|862.79|871.8|862.7|10
1654941260000|2022-06-11 09:54:20|871.88|862.78|871.88|862.78|871.89|862.79|871.88|862.78|5
1654941270000|2022-06-11 09:54:30|871.89|862.79|872.04|862.94|872.04|862.94|871.89|862.79|7
1654941280000|2022-06-11 09:54:40|872.06|862.96|871.9|862.8|872.06|862.96|871.9|862.8|3
1654941290000|2022-06-11 09:54:50|871.89|862.79|871.89|862.79|871.89|862.79|871.89|862.79|1
1654941300000|2022-06-11 09:55:00|871.83|862.73|871.84|862.74|871.84|862.74|871.82|862.72|4
1654941310000|2022-06-11 09:55:10|871.85|862.75|871.82|862.72|871.86|862.76|871.82|862.72|7
1654941320000|2022-06-11 09:55:20|871.85|862.75|872.09|862.99|872.12|863.02|871.83|862.73|10
1654941330000|2022-06-11 09:55:30|872.13|863.03|872.98|863.88|872.98|863.88|872.13|863.03|11
1654941340000|2022-06-11 09:55:40|873.01|863.91|872.49|863.39|873.13|864.03|872.38|863.28|27
1654941350000|2022-06-11 09:55:50|872.48|863.38|872.22|863.12|872.54|863.44|872.16|863.06|22
1654941360000|2022-06-11 09:56:00|872.29|863.19|872.6|863.5|872.6|863.5|871.42|862.32|36
1654941370000|2022-06-11 09:56:10|872.51|863.41|872.88|863.78|873.16|864.06|872.51|863.41|24
1654941380000|2022-06-11 09:56:20|872.87|863.77|872.65|863.55|872.88|863.78|872.54|863.44|8
1654941390000|2022-06-11 09:56:30|872.56|863.46|872.61|863.51|872.65|863.55|872.49|863.39|9
1654941400000|2022-06-11 09:56:40|872.65|863.55|872.28|863.18|872.65|863.55|872.26|863.16|9
1654941410000|2022-06-11 09:56:50|872.65|863.55|872.65|863.55|872.75|863.65|872.59|863.49|12
1654941420000|2022-06-11 09:57:00|872.64|863.54|872.62|863.52|872.66|863.56|872.58|863.48|8
1654941430000|2022-06-11 09:57:10|872.56|863.46|872.19|863.09|872.66|863.56|872.19|863.09|17
1654941440000|2022-06-11 09:57:20|872.17|863.07|872.13|863.03|872.18|863.08|872.02|862.92|13
1654941450000|2022-06-11 09:57:30|872.02|862.92|871.41|862.31|872.09|862.99|871.41|862.31|23
1654941460000|2022-06-11 09:57:40|871.4|862.3|871.22|862.12|871.4|862.3|871.07|861.97|21
1654941470000|2022-06-11 09:57:50|871.21|862.11|871.27|862.17|871.36|862.26|870.85|861.75|20
1654941480000|2022-06-11 09:58:00|871.26|862.16|871|861.9|871.26|862.16|871|861.9|18
1654941490000|2022-06-11 09:58:10|871.03|861.93|870.99|861.89|871.03|861.93|870.99|861.89|6
1654941500000|2022-06-11 09:58:20|871|861.9|871.02|861.92|871.03|861.93|871|861.9|4
1654941510000|2022-06-11 09:58:30|871.03|861.93|871.01|861.91|871.03|861.93|871.01|861.91|3
1654941520000|2022-06-11 09:58:40|871.02|861.92|871.03|861.93|871.04|861.94|871.02|861.92|4
1654941540000|2022-06-11 09:59:00|871.01|861.91|871.01|861.91|871.01|861.91|871.01|861.91|1
1654941550000|2022-06-11 09:59:10|871|861.9|871.01|861.91|871.01|861.91|871|861.9|2
1654941560000|2022-06-11 09:59:20|871.02|861.92|871.05|861.95|871.05|861.95|871.02|861.92|3
1654941570000|2022-06-11 09:59:30|871.04|861.94|871.04|861.94|871.04|861.94|871.03|861.93|3
1654941580000|2022-06-11 09:59:40|871.03|861.93|870.31|861.21|871.03|861.93|870.3|861.2|15
1654941590000|2022-06-11 09:59:50|870.3|861.2|870.23|861.13|870.48|861.38|870.23|861.13|24
1654941600000|2022-06-11 10:00:00|870.24|861.14|870.64|861.54|870.65|861.55|870|860.9|27
1654941610000|2022-06-11 10:00:10|870.79|861.69|870.68|861.58|870.81|861.71|870.45|861.35|27
1654941620000|2022-06-11 10:00:20|870.69|861.59|870.62|861.52|870.69|861.59|870.59|861.49|21
1654941630000|2022-06-11 10:00:30|870.67|861.57|870.7|861.6|870.71|861.61|870.62|861.52|18
1654941640000|2022-06-11 10:00:40|870.65|861.55|871.09|861.99|871.53|862.43|870.65|861.55|28
1654941650000|2022-06-11 10:00:50|871.22|862.12|870.71|861.61|871.23|862.13|870.66|861.56|15
1654941660000|2022-06-11 10:01:00|870.7|861.6|870.65|861.55|870.83|861.73|870.57|861.47|14
1654941670000|2022-06-11 10:01:10|870.7|861.6|870.74|861.64|870.91|861.81|870.7|861.6|18
1654941680000|2022-06-11 10:01:20|870.75|861.65|870.64|861.54|870.76|861.66|870.63|861.53|16
1654941690000|2022-06-11 10:01:30|870.63|861.53|870.64|861.54|870.69|861.59|870.61|861.51|13
1654941700000|2022-06-11 10:01:40|870.69|861.59|870.75|861.65|870.75|861.65|870.62|861.52|11
1654941710000|2022-06-11 10:01:50|870.68|861.58|870.63|861.53|870.68|861.58|870.62|861.52|5
1654941720000|2022-06-11 10:02:00|870.7|861.6|870.7|861.6|870.7|861.6|870.63|861.53|6
1654941730000|2022-06-11 10:02:10|870.71|861.61|870.71|861.61|870.79|861.69|870.7|861.6|22
1654941740000|2022-06-11 10:02:20|870.77|861.67|870.72|861.62|870.88|861.78|870.66|861.56|22
1654941750000|2022-06-11 10:02:30|870.71|861.61|870.72|861.62|870.74|861.64|870.71|861.61|6
1654941760000|2022-06-11 10:02:40|870.76|861.66|870.72|861.62|870.76|861.66|870.72|861.62|2
1654941770000|2022-06-11 10:02:50|870.7|861.6|870.31|861.21|870.7|861.6|870.31|861.21|14
1654941780000|2022-06-11 10:03:00|870.35|861.25|870.23|861.13|870.46|861.36|870.16|861.06|15
1654941790000|2022-06-11 10:03:10|870.31|861.21|870.45|861.35|870.46|861.36|870.25|861.15|10
1654941800000|2022-06-11 10:03:20|870.44|861.34|870.44|861.34|870.51|861.41|870.27|861.17|9
1654941810000|2022-06-11 10:03:30|870.32|861.22|870.41|861.31|870.45|861.35|870.26|861.16|14
1654941820000|2022-06-11 10:03:40|870.4|861.3|870.63|861.53|870.63|861.53|870.31|861.21|18
1654941830000|2022-06-11 10:03:50|870.72|861.62|870.8|861.7|870.8|861.7|870.58|861.48|20
1654941840000|2022-06-11 10:04:00|870.76|861.66|871.6|862.5|871.68|862.58|870.73|861.63|21
1654941850000|2022-06-11 10:04:10|871.7|862.6|872.6|863.5|872.62|863.52|871.56|862.46|24
1654941860000|2022-06-11 10:04:20|872.56|863.46|872.26|863.16|872.6|863.5|872.21|863.11|20
1654941870000|2022-06-11 10:04:30|872.18|863.08|871.21|862.11|872.18|863.08|871.21|862.11|19
1654941880000|2022-06-11 10:04:40|871.26|862.16|871.69|862.59|871.69|862.59|871.21|862.11|24
1654941890000|2022-06-11 10:04:50|871.75|862.65|871.62|862.52|871.75|862.65|871.54|862.44|18
1654941900000|2022-06-11 10:05:00|871.68|862.58|871.66|862.56|871.73|862.63|871.63|862.53|8
1654941910000|2022-06-11 10:05:10|871.67|862.57|871.68|862.58|871.75|862.65|871.66|862.56|12
1654941920000|2022-06-11 10:05:20|871.67|862.57|871.58|862.48|871.73|862.63|871.58|862.48|7
1654941930000|2022-06-11 10:05:30|871.57|862.47|871.66|862.56|871.71|862.61|871.55|862.45|11
1654941940000|2022-06-11 10:05:40|871.71|862.61|871.71|862.61|871.73|862.63|871.63|862.53|6
1654941950000|2022-06-11 10:05:50|871.7|862.6|871.55|862.45|871.7|862.6|871.55|862.45|6
1654941960000|2022-06-11 10:06:00|871.56|862.46|871.61|862.51|871.63|862.53|871.56|862.46|3
1654941970000|2022-06-11 10:06:10|871.53|862.43|871.33|862.23|871.53|862.43|871.21|862.11|14
1654941980000|2022-06-11 10:06:20|871.29|862.19|871.28|862.18|871.39|862.29|871.28|862.18|10
1654941990000|2022-06-11 10:06:30|871.35|862.25|871.59|862.49|871.65|862.55|871.27|862.17|18
1654942000000|2022-06-11 10:06:40|871.61|862.51|871.59|862.49|871.67|862.57|871.58|862.48|6
1654942010000|2022-06-11 10:06:50|871.57|862.47|872.33|863.23|872.36|863.26|871.57|862.47|18
1654942020000|2022-06-11 10:07:00|872.29|863.19|872.37|863.27|872.37|863.27|872.25|863.15|9
1654942030000|2022-06-11 10:07:10|872.33|863.23|872.33|863.23|872.5|863.4|872.33|863.23|12
1654942040000|2022-06-11 10:07:20|872.34|863.24|872.18|863.08|872.34|863.24|872.18|863.08|9
1654942050000|2022-06-11 10:07:30|872.17|863.07|872.33|863.23|872.33|863.23|872.17|863.07|7
1654942060000|2022-06-11 10:07:40|872.36|863.26|872.33|863.23|872.36|863.26|872.33|863.23|2
1654942080000|2022-06-11 10:08:00|872.29|863.19|871.94|862.84|872.29|863.19|871.94|862.84|10
1654942090000|2022-06-11 10:08:10|872.02|862.92|871.98|862.88|872.02|862.92|871.98|862.88|4
1654942100000|2022-06-11 10:08:20|872.02|862.92|871.94|862.84|872.02|862.92|871.91|862.81|7
1654942110000|2022-06-11 10:08:30|871.91|862.81|871.86|862.76|871.95|862.85|871.86|862.76|15
1654942120000|2022-06-11 10:08:40|871.81|862.71|871.43|862.33|871.87|862.77|871.33|862.23|16
1654942130000|2022-06-11 10:08:50|871.48|862.38|871.73|862.63|871.73|862.63|871.48|862.38|15
1654942140000|2022-06-11 10:09:00|871.76|862.66|871.76|862.66|871.76|862.66|871.76|862.66|1
1654942150000|2022-06-11 10:09:10|871.85|862.75|871.81|862.71|871.85|862.75|871.76|862.66|7
1654942160000|2022-06-11 10:09:20|871.8|862.7|871.59|862.49|871.8|862.7|871.57|862.47|6
1654942170000|2022-06-11 10:09:30|871.58|862.48|871.49|862.39|871.68|862.58|871.45|862.35|11
1654942180000|2022-06-11 10:09:40|871.48|862.38|871.52|862.42|871.53|862.43|871.46|862.36|11
1654942190000|2022-06-11 10:09:50|871.53|862.43|871.41|862.31|871.53|862.43|871.39|862.29|10
1654942200000|2022-06-11 10:10:00|871.48|862.38|871.44|862.34|871.79|862.69|871.44|862.34|21
1654942210000|2022-06-11 10:10:10|871.43|862.33|871.5|862.4|871.5|862.4|871.39|862.29|15
1654942220000|2022-06-11 10:10:20|871.51|862.41|871.57|862.47|871.57|862.47|871.47|862.37|4
1654942230000|2022-06-11 10:10:30|871.51|862.41|871.58|862.48|871.58|862.48|871.51|862.41|4
1654942240000|2022-06-11 10:10:40|871.52|862.42|871.52|862.42|871.53|862.43|871.5|862.4|8
1654942250000|2022-06-11 10:10:50|871.53|862.43|871.82|862.72|871.84|862.74|871.53|862.43|10
1654942260000|2022-06-11 10:11:00|871.79|862.69|871.52|862.42|871.79|862.69|871.52|862.42|12
1654942270000|2022-06-11 10:11:10|871.56|862.46|871.74|862.64|871.74|862.64|871.56|862.46|6
1654942280000|2022-06-11 10:11:20|871.78|862.68|871.75|862.65|871.78|862.68|871.75|862.65|3
1654942290000|2022-06-11 10:11:30|871.71|862.61|871.65|862.55|871.71|862.61|871.58|862.48|8
1654942300000|2022-06-11 10:11:40|871.66|862.56|871.65|862.55|871.66|862.56|871.65|862.55|4
1654942310000|2022-06-11 10:11:50|871.66|862.56|871.66|862.56|871.68|862.58|871.66|862.56|5
1654942320000|2022-06-11 10:12:00|871.67|862.57|871.67|862.57|871.68|862.58|871.66|862.56|5
1654942350000|2022-06-11 10:12:30|871.59|862.49|871.31|862.21|871.65|862.55|871.31|862.21|11
1654942360000|2022-06-11 10:12:40|871.39|862.29|870.25|861.15|871.39|862.29|870.21|861.11|29
1654942370000|2022-06-11 10:12:50|870.21|861.11|869.91|860.81|870.21|861.11|869.91|860.81|7
1654942380000|2022-06-11 10:13:00|869.9|860.8|869.66|860.56|869.9|860.8|869.66|860.56|9
1654942390000|2022-06-11 10:13:10|869.69|860.59|870.23|861.13|870.4|861.3|869.66|860.56|27
1654942400000|2022-06-11 10:13:20|870.27|861.17|870.27|861.17|870.29|861.19|870.12|861.02|21
1654942410000|2022-06-11 10:13:30|870.28|861.18|870.16|861.06|870.32|861.22|870.11|861.01|22
1654942420000|2022-06-11 10:13:40|870.22|861.12|870.31|861.21|870.33|861.23|870.13|861.03|18
1654942430000|2022-06-11 10:13:50|870.23|861.13|870.19|861.09|870.23|861.13|870.13|861.03|13
1654942440000|2022-06-11 10:14:00|870.2|861.1|870.17|861.07|870.32|861.22|870.13|861.03|18
1654942450000|2022-06-11 10:14:10|870.15|861.05|870.23|861.13|870.23|861.13|869.59|860.49|24
1654942460000|2022-06-11 10:14:20|870.17|861.07|870.13|861.03|870.3|861.2|870.13|861.03|16
1654942470000|2022-06-11 10:14:30|870.19|861.09|870.13|861.03|870.2|861.1|870.13|861.03|9
1654942480000|2022-06-11 10:14:40|870.19|861.09|869.81|860.71|870.2|861.1|869.8|860.7|22
1654942490000|2022-06-11 10:14:50|869.78|860.68|870.3|861.2|870.37|861.27|869.78|860.68|22
1654942500000|2022-06-11 10:15:00|870.29|861.19|870.29|861.19|870.51|861.41|870.24|861.14|18
1654942510000|2022-06-11 10:15:10|870.36|861.26|870.48|861.38|870.48|861.38|870.32|861.22|14
1654942520000|2022-06-11 10:15:20|870.33|861.23|870.19|861.09|870.33|861.23|870.14|861.04|15
1654942530000|2022-06-11 10:15:30|870.29|861.19|870.17|861.07|870.42|861.32|870.16|861.06|15
1654942540000|2022-06-11 10:15:40|870.19|861.09|869.99|860.89|870.26|861.16|869.99|860.89|9
1654942550000|2022-06-11 10:15:50|870|860.9|870.27|861.17|870.27|861.17|869.99|860.89|9
1654942560000|2022-06-11 10:16:00|870.28|861.18|870.3|861.2|870.39|861.29|870.21|861.11|15
1654942570000|2022-06-11 10:16:10|870.39|861.29|870.19|861.09|870.39|861.29|870.19|861.09|9
1654942580000|2022-06-11 10:16:20|870.2|861.1|870.27|861.17|870.28|861.18|870.19|861.09|8
1654942590000|2022-06-11 10:16:30|870.26|861.16|870.28|861.18|870.28|861.18|870.26|861.16|5
1654942600000|2022-06-11 10:16:40|870.3|861.2|870.3|861.2|870.4|861.3|870.24|861.14|12
1654942610000|2022-06-11 10:16:50|870.29|861.19|870.43|861.33|870.43|861.33|870.2|861.1|13
1654942620000|2022-06-11 10:17:00|870.36|861.26|870.42|861.32|870.48|861.38|870.36|861.26|4
1654942630000|2022-06-11 10:17:10|870.53|861.43|870.64|861.54|870.64|861.54|870.52|861.42|8
1654942640000|2022-06-11 10:17:20|870.65|861.55|870.61|861.51|870.67|861.57|870.54|861.44|14
1654942650000|2022-06-11 10:17:30|870.64|861.54|870.51|861.41|870.69|861.59|870.44|861.34|17
1654942660000|2022-06-11 10:17:40|870.52|861.42|870.52|861.42|870.56|861.46|870.44|861.34|13
1654942670000|2022-06-11 10:17:50|870.55|861.45|870.55|861.45|870.55|861.45|870.55|861.45|1
1654942680000|2022-06-11 10:18:00|870.62|861.52|870.54|861.44|870.64|861.54|870.54|861.44|6
1654942690000|2022-06-11 10:18:10|870.53|861.43|870.5|861.4|870.55|861.45|870.5|861.4|5
1654942700000|2022-06-11 10:18:20|870.51|861.41|870.52|861.42|870.53|861.43|870.43|861.33|8
1654942720000|2022-06-11 10:18:40|870.43|861.33|870.42|861.32|870.5|861.4|870.42|861.32|5
1654942730000|2022-06-11 10:18:50|870.5|861.4|870.32|861.22|870.5|861.4|870.27|861.17|10
1654942740000|2022-06-11 10:19:00|870.31|861.21|870.29|861.19|870.31|861.21|870.21|861.11|15
1654942750000|2022-06-11 10:19:10|870.26|861.16|870.24|861.14|870.34|861.24|870.2|861.1|11
1654942760000|2022-06-11 10:19:20|870.28|861.18|870.6|861.5|870.65|861.55|869.96|860.86|20
1654942770000|2022-06-11 10:19:30|870.52|861.42|870.37|861.27|870.59|861.49|870.36|861.26|11
1654942780000|2022-06-11 10:19:40|870.4|861.3|870.56|861.46|870.57|861.47|870.4|861.3|14
1654942790000|2022-06-11 10:19:50|870.55|861.45|870.6|861.5|870.7|861.6|870.55|861.45|8
1654942800000|2022-06-11 10:20:00|870.59|861.49|870.58|861.48|870.7|861.6|870.57|861.47|12
1654942810000|2022-06-11 10:20:10|870.57|861.47|870.45|861.35|870.6|861.5|870.45|861.35|9
1654942820000|2022-06-11 10:20:20|870.52|861.42|870.57|861.47|870.57|861.47|870.52|861.42|4
1654942840000|2022-06-11 10:20:40|870.53|861.43|870.53|861.43|870.53|861.43|870.53|861.43|1
1654942850000|2022-06-11 10:20:50|870.52|861.42|870.52|861.42|870.53|861.43|870.52|861.42|3
1654942860000|2022-06-11 10:21:00|870.56|861.46|870.24|861.14|870.56|861.46|870.24|861.14|10
1654942870000|2022-06-11 10:21:10|870.23|861.13|870.23|861.13|870.23|861.13|870.23|861.13|1
1654942880000|2022-06-11 10:21:20|870.24|861.14|870.47|861.37|870.47|861.37|870.24|861.14|10
1654942890000|2022-06-11 10:21:30|870.48|861.38|870.48|861.38|870.49|861.39|870.47|861.37|8
1654942900000|2022-06-11 10:21:40|870.49|861.39|870.37|861.27|870.49|861.39|870.24|861.14|12
1654942910000|2022-06-11 10:21:50|870.36|861.26|870.33|861.23|870.36|861.26|870.33|861.23|5
1654942920000|2022-06-11 10:22:00|870.34|861.24|870.35|861.25|870.44|861.34|870.32|861.22|6
1654942930000|2022-06-11 10:22:10|870.41|861.31|870.36|861.26|870.41|861.31|870.34|861.24|8
1654942940000|2022-06-11 10:22:20|870.35|861.25|870.35|861.25|870.36|861.26|870.01|860.91|7
1654942950000|2022-06-11 10:22:30|870.36|861.26|870.39|861.29|870.39|861.29|870.35|861.25|8
1654942960000|2022-06-11 10:22:40|870.38|861.28|870.4|861.3|870.4|861.3|870.37|861.27|25
1654942970000|2022-06-11 10:22:50|870.39|861.29|870.27|861.17|870.4|861.3|870.21|861.11|9
1654942980000|2022-06-11 10:23:00|870.21|861.11|870.28|861.18|870.37|861.27|870.21|861.11|3
1654942990000|2022-06-11 10:23:10|870.29|861.19|870.3|861.2|870.31|861.21|870.21|861.11|11
1654943000000|2022-06-11 10:23:20|870.21|861.11|870.21|861.11|870.21|861.11|870.21|861.11|1
1654943010000|2022-06-11 10:23:30|870.15|861.05|869.2|860.1|870.15|861.05|869.2|860.1|23
1654943020000|2022-06-11 10:23:40|869.27|860.17|869.08|859.98|869.31|860.21|869.08|859.98|12
1654943030000|2022-06-11 10:23:50|869.07|859.97|869|859.9|869.07|859.97|869|859.9|4
1654943040000|2022-06-11 10:24:00|868.91|859.81|868.74|859.64|869.05|859.95|868.39|859.29|29
1654943050000|2022-06-11 10:24:10|868.77|859.67|868.71|859.61|868.77|859.67|868.61|859.51|10
1654943060000|2022-06-11 10:24:20|868.72|859.62|868.71|859.61|868.78|859.68|868.7|859.6|7
1654943070000|2022-06-11 10:24:30|868.7|859.6|868.73|859.63|868.76|859.66|868.7|859.6|7
1654943080000|2022-06-11 10:24:40|868.72|859.62|869.01|859.91|869.01|859.91|868.72|859.62|9
1654943090000|2022-06-11 10:24:50|869.04|859.94|868.91|859.81|869.11|860.01|868.87|859.77|21
1654943100000|2022-06-11 10:25:00|868.87|859.77|869.11|860.01|869.12|860.02|868.87|859.77|13
1654943110000|2022-06-11 10:25:10|869.12|860.02|869.16|860.06|869.31|860.21|869.11|860.01|10
1654943120000|2022-06-11 10:25:20|869.13|860.03|869.15|860.05|869.19|860.09|869.12|860.02|5
1654943130000|2022-06-11 10:25:30|869.16|860.06|869.16|860.06|869.16|860.06|869.16|860.06|1
1654943140000|2022-06-11 10:25:40|869.06|859.96|869.12|860.02|869.12|860.02|869.05|859.95|3
1654943150000|2022-06-11 10:25:50|869.08|859.98|869.05|859.95|869.08|859.98|869.05|859.95|2
1654943160000|2022-06-11 10:26:00|869.12|860.02|869.15|860.05|869.15|860.05|869.12|860.02|3
1654943170000|2022-06-11 10:26:10|869.13|860.03|869.12|860.02|869.13|860.03|869.12|860.02|2
1654943180000|2022-06-11 10:26:20|869.05|859.95|869.15|860.05|869.15|860.05|869.04|859.94|6
1654943190000|2022-06-11 10:26:30|869.13|860.03|869.11|860.01|869.13|860.03|869.11|860.01|3
1654943200000|2022-06-11 10:26:40|869.07|859.97|869.11|860.01|869.11|860.01|869.03|859.93|5
1654943210000|2022-06-11 10:26:50|869.07|859.97|868.96|859.86|869.07|859.97|868.94|859.84|9
1654943220000|2022-06-11 10:27:00|868.95|859.85|868.93|859.83|868.96|859.86|868.93|859.83|3
1654943250000|2022-06-11 10:27:30|868.94|859.84|868.97|859.87|868.97|859.87|868.94|859.84|2
1654943260000|2022-06-11 10:27:40|868.94|859.84|868.97|859.87|868.98|859.88|868.94|859.84|3
1654943280000|2022-06-11 10:28:00|868.94|859.84|868.97|859.87|869.02|859.92|868.94|859.84|3
1654943290000|2022-06-11 10:28:10|869.02|859.92|869.02|859.92|869.02|859.92|869.02|859.92|1
1654943300000|2022-06-11 10:28:20|868.98|859.88|868.96|859.86|868.98|859.88|868.96|859.86|3
1654943310000|2022-06-11 10:28:30|868.93|859.83|868.7|859.6|868.93|859.83|868.7|859.6|9
1654943320000|2022-06-11 10:28:40|868.79|859.69|868.75|859.65|868.79|859.69|868.75|859.65|3
1654943330000|2022-06-11 10:28:50|868.67|859.57|868.8|859.7|868.8|859.7|868.66|859.56|7
1654943340000|2022-06-11 10:29:00|868.79|859.69|868.8|859.7|868.8|859.7|868.78|859.68|4
1654943360000|2022-06-11 10:29:20|868.79|859.69|868.6|859.5|868.79|859.69|868.58|859.48|4
1654943370000|2022-06-11 10:29:30|868.61|859.51|868.6|859.5|868.61|859.51|868.6|859.5|2
1654943380000|2022-06-11 10:29:40|868.56|859.46|868.69|859.59|868.69|859.59|868.56|859.46|3
1654943390000|2022-06-11 10:29:50|868.7|859.6|868.72|859.62|868.81|859.71|868.69|859.59|10
1654943400000|2022-06-11 10:30:00|868.77|859.67|868.43|859.33|868.77|859.67|868.36|859.26|12
1654943410000|2022-06-11 10:30:10|868.44|859.34|868.3|859.2|868.57|859.47|868.3|859.2|11
1654943420000|2022-06-11 10:30:20|868.29|859.19|867.09|857.99|868.29|859.19|866.83|857.73|17
1654943430000|2022-06-11 10:30:30|867.1|858|867.58|858.48|867.67|858.57|866.99|857.89|21
1654943440000|2022-06-11 10:30:40|867.59|858.49|867.83|858.73|867.83|858.73|867.59|858.49|19
1654943450000|2022-06-11 10:30:50|867.74|858.64|867.47|858.37|867.74|858.64|867.46|858.36|15
1654943460000|2022-06-11 10:31:00|867.43|858.33|867.25|858.15|867.43|858.33|867.25|858.15|8
1654943470000|2022-06-11 10:31:10|867.16|858.06|866.32|857.22|867.16|858.06|866.32|857.22|23
1654943480000|2022-06-11 10:31:20|866.31|857.21|866.45|857.35|866.7|857.6|866.31|857.21|23
1654943490000|2022-06-11 10:31:30|866.43|857.33|866.76|857.66|866.8|857.7|866.43|857.33|17
1654943500000|2022-06-11 10:31:40|866.77|857.67|866.79|857.69|866.84|857.74|866.77|857.67|7
1654943510000|2022-06-11 10:31:50|866.78|857.68|866.43|857.33|866.78|857.68|866.41|857.31|23
1654943520000|2022-06-11 10:32:00|866.47|857.37|866.43|857.33|866.47|857.37|866.22|857.12|13
1654943530000|2022-06-11 10:32:10|866.34|857.24|866.17|857.07|866.34|857.24|866.17|857.07|13
1654943540000|2022-06-11 10:32:20|866.16|857.06|865.22|856.12|866.16|857.06|865.22|856.12|21
1654943550000|2022-06-11 10:32:30|865.24|856.14|864.6|855.5|865.24|856.14|864.58|855.48|32
1654943560000|2022-06-11 10:32:40|864.63|855.53|866.19|857.09|866.19|857.09|864.61|855.51|30
1654943570000|2022-06-11 10:32:50|866.16|857.06|865.49|856.39|866.35|857.25|865.49|856.39|27
1654943580000|2022-06-11 10:33:00|865.54|856.44|865.46|856.36|865.59|856.49|865.31|856.21|28
1654943590000|2022-06-11 10:33:10|865.53|856.43|865.65|856.55|865.67|856.57|865.43|856.33|30
1654943600000|2022-06-11 10:33:20|865.66|856.56|866.3|857.2|866.36|857.26|865.6|856.5|26
1654943610000|2022-06-11 10:33:30|866.29|857.19|866.23|857.13|866.38|857.28|866.04|856.94|26
1654943620000|2022-06-11 10:33:40|866.24|857.14|866.42|857.32|866.45|857.35|866.24|857.14|16
1654943630000|2022-06-11 10:33:50|866.35|857.25|866.3|857.2|866.39|857.29|866.2|857.1|13
1654943640000|2022-06-11 10:34:00|866.36|857.26|866.36|857.26|866.38|857.28|866.29|857.19|13
1654943650000|2022-06-11 10:34:10|866.49|857.39|866.72|857.62|866.72|857.62|866.49|857.39|8
1654943660000|2022-06-11 10:34:20|866.68|857.58|866.72|857.62|866.72|857.62|866.68|857.58|8
1654943670000|2022-06-11 10:34:30|866.75|857.65|866.75|857.65|867.13|858.03|866.73|857.63|26
1654943680000|2022-06-11 10:34:40|866.62|857.52|866.67|857.57|866.87|857.77|866.61|857.51|21
1654943690000|2022-06-11 10:34:50|866.64|857.54|867.69|858.59|867.69|858.59|866.64|857.54|27
1654943700000|2022-06-11 10:35:00|867.67|858.57|867.67|858.57|867.68|858.58|867.64|858.54|8
1654943710000|2022-06-11 10:35:10|867.66|858.56|867.21|858.11|867.73|858.63|867.15|858.05|30
1654943720000|2022-06-11 10:35:20|867.19|858.09|866.68|857.58|867.19|858.09|866.68|857.58|14
1654943730000|2022-06-11 10:35:30|866.66|857.56|866.69|857.59|866.69|857.59|866.57|857.47|10
1654943740000|2022-06-11 10:35:40|866.68|857.58|866.68|857.58|866.71|857.61|866.65|857.55|7
1654943750000|2022-06-11 10:35:50|866.69|857.59|866.84|857.74|866.84|857.74|866.69|857.59|10
1654943760000|2022-06-11 10:36:00|866.82|857.72|866.55|857.45|866.82|857.72|866.55|857.45|17
1654943770000|2022-06-11 10:36:10|866.53|857.43|866.61|857.51|866.67|857.57|866.52|857.42|6
1654943780000|2022-06-11 10:36:20|866.6|857.5|866.06|856.96|866.61|857.51|866.06|856.96|16
1654943790000|2022-06-11 10:36:30|866.08|856.98|866.42|857.32|866.45|857.35|866.06|856.96|18
1654943800000|2022-06-11 10:36:40|866.41|857.31|866.51|857.41|866.54|857.44|866.39|857.29|13
1654943810000|2022-06-11 10:36:50|866.52|857.42|866.06|856.96|866.52|857.42|866.06|856.96|18
1654943820000|2022-06-11 10:37:00|866.07|856.97|865.95|856.85|866.07|856.97|865.95|856.85|13
1654943830000|2022-06-11 10:37:10|865.96|856.86|866.03|856.93|866.03|856.93|865.96|856.86|10
1654943840000|2022-06-11 10:37:20|866|856.9|866.37|857.27|866.44|857.34|866|856.9|20
1654943850000|2022-06-11 10:37:30|866.4|857.3|866.57|857.47|866.69|857.59|866.4|857.3|22
1654943860000|2022-06-11 10:37:40|866.67|857.57|866.4|857.3|866.73|857.63|866.27|857.17|23
1654943870000|2022-06-11 10:37:50|866.39|857.29|866.65|857.55|866.65|857.55|866.31|857.21|16
1654943880000|2022-06-11 10:38:00|866.53|857.43|866.73|857.63|866.73|857.63|866.53|857.43|15
1654943890000|2022-06-11 10:38:10|866.7|857.6|866.42|857.32|866.7|857.6|866.39|857.29|20
1654943900000|2022-06-11 10:38:20|866.37|857.27|866.67|857.57|866.68|857.58|866.37|857.27|13
1654943910000|2022-06-11 10:38:30|866.68|857.58|866.39|857.29|866.7|857.6|866.39|857.29|17
1654943920000|2022-06-11 10:38:40|866.38|857.28|866.45|857.35|866.5|857.4|866.38|857.28|9
1654943930000|2022-06-11 10:38:50|866.39|857.29|866.49|857.39|866.55|857.45|866.39|857.29|16
1654943940000|2022-06-11 10:39:00|866.46|857.36|866.37|857.27|866.5|857.4|866.32|857.22|22
1654943950000|2022-06-11 10:39:10|866.32|857.22|866.37|857.27|866.37|857.27|865.95|856.85|10
1654943960000|2022-06-11 10:39:20|866.32|857.22|866.26|857.16|866.42|857.32|866.26|857.16|12
1654943970000|2022-06-11 10:39:30|866.35|857.25|866.23|857.13|866.35|857.25|866.23|857.13|27
1654943980000|2022-06-11 10:39:40|866.24|857.14|866.13|857.03|866.26|857.16|866.09|856.99|22
1654943990000|2022-06-11 10:39:50|866.14|857.04|865.24|856.14|866.14|857.04|865.23|856.13|26
1654944000000|2022-06-11 10:40:00|865.19|856.09|865.78|856.68|865.83|856.73|865.19|856.09|26
1654944010000|2022-06-11 10:40:10|865.8|856.7|865.8|856.7|865.83|856.73|865.75|856.65|17
1654944020000|2022-06-11 10:40:20|865.83|856.73|865.88|856.78|865.88|856.78|865.75|856.65|14
1654944030000|2022-06-11 10:40:30|865.76|856.66|866.19|857.09|866.22|857.12|865.72|856.62|16
1654944040000|2022-06-11 10:40:40|866.21|857.11|866.1|857|866.21|857.11|865.93|856.83|16
1654944050000|2022-06-11 10:40:50|866.05|856.95|866.08|856.98|866.08|856.98|865.96|856.86|8
1654944060000|2022-06-11 10:41:00|866.09|856.99|866.15|857.05|866.16|857.06|866.08|856.98|7
1654944070000|2022-06-11 10:41:10|866.09|856.99|866.22|857.12|866.22|857.12|866.09|856.99|5
1654944080000|2022-06-11 10:41:20|866.25|857.15|865.84|856.74|866.29|857.19|865.84|856.74|19
1654944090000|2022-06-11 10:41:30|865.83|856.73|865.57|856.47|865.86|856.76|865.43|856.33|18
1654944100000|2022-06-11 10:41:40|865.48|856.38|865.46|856.36|865.57|856.47|865.46|856.36|11
1654944110000|2022-06-11 10:41:50|865.47|856.37|865.47|856.37|865.47|856.37|865.47|856.37|1
1654944120000|2022-06-11 10:42:00|865.46|856.36|865.37|856.27|865.47|856.37|865.23|856.13|18
1654944130000|2022-06-11 10:42:10|865.41|856.31|865.44|856.34|865.44|856.34|865.35|856.25|16
1654944140000|2022-06-11 10:42:20|865.43|856.33|865.31|856.21|865.43|856.33|865.29|856.19|7
1654944150000|2022-06-11 10:42:30|865.25|856.15|865.18|856.08|865.39|856.29|865.18|856.08|16
1654944160000|2022-06-11 10:42:40|865.19|856.09|865.27|856.17|865.27|856.17|865.19|856.09|2
1654944170000|2022-06-11 10:42:50|865.19|856.09|865.1|856|865.27|856.17|865.1|856|13
1654944180000|2022-06-11 10:43:00|865.09|855.99|865.05|855.95|865.1|856|865.05|855.95|5
1654944190000|2022-06-11 10:43:10|865.06|855.96|865.11|856.01|865.21|856.11|865.05|855.95|14
1654944200000|2022-06-11 10:43:20|865.1|856|864.56|855.46|865.1|856|864.56|855.46|17
1654944210000|2022-06-11 10:43:30|864.55|855.45|864.54|855.44|864.55|855.45|864.47|855.37|14
1654944220000|2022-06-11 10:43:40|864.55|855.45|864.57|855.47|864.76|855.66|864.55|855.45|14
1654944230000|2022-06-11 10:43:50|864.56|855.46|864.46|855.36|864.57|855.47|864.46|855.36|11
1654944240000|2022-06-11 10:44:00|864.44|855.34|864.56|855.46|864.67|855.57|864.43|855.33|16
1654944250000|2022-06-11 10:44:10|864.55|855.45|864.55|855.45|864.64|855.54|864.47|855.37|12
1654944260000|2022-06-11 10:44:20|864.53|855.43|864.36|855.26|864.54|855.44|864.35|855.25|11
1654944270000|2022-06-11 10:44:30|864.35|855.25|864.44|855.34|864.44|855.34|864.35|855.25|4
1654944280000|2022-06-11 10:44:40|864.45|855.35|864.65|855.55|864.65|855.55|864.45|855.35|16
1654944290000|2022-06-11 10:44:50|864.73|855.63|864.65|855.55|864.85|855.75|864.65|855.55|17
1654944300000|2022-06-11 10:45:00|864.66|855.56|864.47|855.37|864.66|855.56|864.46|855.36|12
1654944310000|2022-06-11 10:45:10|864.54|855.44|864.54|855.44|864.54|855.44|864.54|855.44|1
1654944330000|2022-06-11 10:45:30|864.53|855.43|863.63|854.53|864.53|855.43|863.63|854.53|14
1654944340000|2022-06-11 10:45:40|863.62|854.52|863.51|854.41|863.62|854.52|863.51|854.41|8
1654944350000|2022-06-11 10:45:50|863.44|854.34|862.74|853.64|863.44|854.34|862.7|853.6|19
1654944360000|2022-06-11 10:46:00|862.82|853.72|862.3|853.2|862.82|853.72|862.24|853.14|23
1654944370000|2022-06-11 10:46:10|862.31|853.21|862.32|853.22|862.35|853.25|862.13|853.03|19
1654944380000|2022-06-11 10:46:20|862.31|853.21|862.07|852.97|862.32|853.22|862.05|852.95|24
1654944390000|2022-06-11 10:46:30|862.08|852.98|862.76|853.66|862.84|853.74|862.04|852.94|28
1654944400000|2022-06-11 10:46:40|862.77|853.67|862.78|853.68|862.83|853.73|862.73|853.63|10
1654944410000|2022-06-11 10:46:50|862.8|853.7|863.71|854.61|863.73|854.63|862.71|853.61|22
1654944420000|2022-06-11 10:47:00|863.74|854.64|863.63|854.53|864.33|855.23|863.62|854.52|26
1654944430000|2022-06-11 10:47:10|863.64|854.54|864.47|855.37|864.5|855.4|863.64|854.54|27
1654944440000|2022-06-11 10:47:20|864.5|855.4|865.06|855.96|865.12|856.02|864.41|855.31|24
1654944450000|2022-06-11 10:47:30|865.09|855.99|865.29|856.19|865.29|856.19|865.06|855.96|11
1654944460000|2022-06-11 10:47:40|865.42|856.32|866.3|857.2|866.3|857.2|865.41|856.31|15
1654944470000|2022-06-11 10:47:50|866.34|857.24|867.28|858.18|867.28|858.18|866.34|857.24|26
1654944480000|2022-06-11 10:48:00|867.2|858.1|866.27|857.17|867.2|858.1|866.17|857.07|24
1654944490000|2022-06-11 10:48:10|866.22|857.12|866.11|857.01|866.22|857.12|866.05|856.95|19
1654944500000|2022-06-11 10:48:20|866|856.9|865.73|856.63|866|856.9|865.41|856.31|22
1654944510000|2022-06-11 10:48:30|865.64|856.54|865.45|856.35|865.73|856.63|865.16|856.06|26
1654944520000|2022-06-11 10:48:40|865.4|856.3|865.32|856.22|865.4|856.3|864.9|855.8|22
1654944530000|2022-06-11 10:48:50|865.34|856.24|865.66|856.56|865.72|856.62|865.33|856.23|23
1654944540000|2022-06-11 10:49:00|865.61|856.51|865.31|856.21|865.61|856.51|865.2|856.1|18
1654944550000|2022-06-11 10:49:10|865.23|856.13|865.63|856.53|865.63|856.53|865.23|856.13|13
1654944560000|2022-06-11 10:49:20|865.6|856.5|865.08|855.98|865.62|856.52|865.04|855.94|23
1654944570000|2022-06-11 10:49:30|865.07|855.97|864.36|855.26|865.07|855.97|864.36|855.26|23
1654944580000|2022-06-11 10:49:40|864.41|855.31|864|854.9|864.42|855.32|864|854.9|18
1654944590000|2022-06-11 10:49:50|863.98|854.88|864.03|854.93|864.33|855.23|863.97|854.87|20
1654944600000|2022-06-11 10:50:00|864.01|854.91|864|854.9|864.02|854.92|863.92|854.82|14
1654944610000|2022-06-11 10:50:10|864.04|854.94|863.69|854.59|864.15|855.05|863.69|854.59|21
1654944620000|2022-06-11 10:50:20|863.68|854.58|863.8|854.7|863.82|854.72|863.58|854.48|19
1654944630000|2022-06-11 10:50:30|863.77|854.67|863.8|854.7|863.82|854.72|863.75|854.65|6
1654944640000|2022-06-11 10:50:40|863.77|854.67|865.45|856.35|865.45|856.35|863.77|854.67|16
1654944650000|2022-06-11 10:50:50|865.48|856.38|865.13|856.03|865.5|856.4|865.01|855.91|18
1654944660000|2022-06-11 10:51:00|865.07|855.97|864.58|855.48|865.17|856.07|864.51|855.41|23
1654944670000|2022-06-11 10:51:10|864.72|855.62|864.82|855.72|864.89|855.79|864.55|855.45|25
1654944680000|2022-06-11 10:51:20|864.83|855.73|865.42|856.32|865.48|856.38|864.83|855.73|24
1654944690000|2022-06-11 10:51:30|865.38|856.28|865.81|856.71|865.81|856.71|865.38|856.28|20
1654944700000|2022-06-11 10:51:40|865.79|856.69|866.23|857.13|866.3|857.2|865.7|856.6|18
1654944710000|2022-06-11 10:51:50|866.24|857.14|866.34|857.24|866.34|857.24|866.24|857.14|12
1654944720000|2022-06-11 10:52:00|866.27|857.17|866.4|857.3|866.4|857.3|866.27|857.17|11
1654944730000|2022-06-11 10:52:10|866.31|857.21|866.33|857.23|866.35|857.25|866.24|857.14|14
1654944740000|2022-06-11 10:52:20|866.27|857.17|866.24|857.14|866.3|857.2|866.1|857|11
1654944750000|2022-06-11 10:52:30|866.27|857.17|866.31|857.21|866.4|857.3|866.26|857.16|15
1654944760000|2022-06-11 10:52:40|866.29|857.19|866.02|856.92|866.29|857.19|865.87|856.77|16
1654944770000|2022-06-11 10:52:50|866.09|856.99|865.51|856.41|866.1|857|865.51|856.41|24
1654944780000|2022-06-11 10:53:00|865.42|856.32|866.01|856.91|866.01|856.91|865.19|856.09|27
1654944790000|2022-06-11 10:53:10|865.91|856.81|865.23|856.13|865.95|856.85|865.23|856.13|19
1654944800000|2022-06-11 10:53:20|865.3|856.2|865.63|856.53|865.63|856.53|865.28|856.18|16
1654944810000|2022-06-11 10:53:30|865.64|856.54|865.33|856.23|865.76|856.66|865.2|856.1|20
1654944820000|2022-06-11 10:53:40|865.41|856.31|865.39|856.29|865.44|856.34|865.39|856.29|6
1654944830000|2022-06-11 10:53:50|865.38|856.28|864.26|855.16|865.38|856.28|864.26|855.16|17
1654944840000|2022-06-11 10:54:00|864.3|855.2|864.13|855.03|864.37|855.27|864.02|854.92|26
1654944850000|2022-06-11 10:54:10|864.11|855.01|863.5|854.4|864.11|855.01|863.5|854.4|26
1654944860000|2022-06-11 10:54:20|863.49|854.39|863.47|854.37|863.49|854.39|863.36|854.26|7
1654944870000|2022-06-11 10:54:30|863.48|854.38|862.54|853.44|863.5|854.4|862.49|853.39|10
1654944880000|2022-06-11 10:54:40|862.5|853.4|863.59|854.49|863.67|854.57|862.41|853.31|27
1654944890000|2022-06-11 10:54:50|863.54|854.44|862.93|853.83|863.57|854.47|862.93|853.83|23
1654944900000|2022-06-11 10:55:00|862.91|853.81|863.49|854.39|863.53|854.43|862.53|853.43|22
1654944910000|2022-06-11 10:55:10|863.56|854.46|863.6|854.5|863.64|854.54|863.54|854.44|21
1654944920000|2022-06-11 10:55:20|863.54|854.44|863.38|854.28|863.62|854.52|863.38|854.28|12
1654944930000|2022-06-11 10:55:30|863.37|854.27|863.58|854.48|863.58|854.48|863.34|854.24|13
1654944940000|2022-06-11 10:55:40|863.53|854.43|863.81|854.71|863.81|854.71|863.52|854.42|21
1654944950000|2022-06-11 10:55:50|863.75|854.65|863.52|854.42|863.81|854.71|863.49|854.39|23
1654944960000|2022-06-11 10:56:00|863.57|854.47|863.53|854.43|863.57|854.47|863.52|854.42|9
1654944970000|2022-06-11 10:56:10|863.52|854.42|863.28|854.18|863.52|854.42|863.2|854.1|15
1654944980000|2022-06-11 10:56:20|863.24|854.14|863.24|854.14|863.28|854.18|863.17|854.07|10
1654944990000|2022-06-11 10:56:30|863.23|854.13|862.51|853.41|863.23|854.13|862.5|853.4|23
1654945000000|2022-06-11 10:56:40|862.5|853.4|862.59|853.49|862.64|853.54|862.49|853.39|13
1654945010000|2022-06-11 10:56:50|862.6|853.5|863.59|854.49|863.67|854.57|862.57|853.47|31
1654945020000|2022-06-11 10:57:00|863.6|854.5|863.76|854.66|863.76|854.66|863.5|854.4|13
1654945030000|2022-06-11 10:57:10|863.77|854.67|863.74|854.64|863.83|854.73|863.61|854.51|11
1654945040000|2022-06-11 10:57:20|863.61|854.51|863.62|854.52|863.81|854.71|863.61|854.51|12
1654945050000|2022-06-11 10:57:30|863.67|854.57|863.44|854.34|863.71|854.61|863.26|854.16|25
1654945060000|2022-06-11 10:57:40|863.42|854.32|863.5|854.4|863.55|854.45|863.42|854.32|20
1654945070000|2022-06-11 10:57:50|863.49|854.39|863.22|854.12|863.49|854.39|863.21|854.11|13
1654945080000|2022-06-11 10:58:00|863.17|854.07|863.63|854.53|863.63|854.53|863.16|854.06|23
1654945090000|2022-06-11 10:58:10|863.69|854.59|863.46|854.36|863.81|854.71|863.46|854.36|20
1654945100000|2022-06-11 10:58:20|863.28|854.18|863.69|854.59|863.71|854.61|863.28|854.18|25
1654945110000|2022-06-11 10:58:30|863.74|854.64|863.74|854.64|863.77|854.67|863.64|854.54|20
1654945120000|2022-06-11 10:58:40|863.75|854.65|864.06|854.96|864.06|854.96|863.7|854.6|19
1654945130000|2022-06-11 10:58:50|864.09|854.99|864.39|855.29|864.39|855.29|863.99|854.89|21
1654945140000|2022-06-11 10:59:00|864.4|855.3|865.24|856.14|865.25|856.15|864.4|855.3|26
1654945150000|2022-06-11 10:59:10|865.25|856.15|864.99|855.89|865.25|856.15|864.99|855.89|15
1654945160000|2022-06-11 10:59:20|865.02|855.92|865.02|855.92|865.02|855.92|864.99|855.89|7
1654945170000|2022-06-11 10:59:30|864.99|855.89|865.22|856.12|865.22|856.12|864.99|855.89|4
1654945180000|2022-06-11 10:59:40|865.32|856.22|865.3|856.2|865.32|856.22|865.27|856.17|3
1654945190000|2022-06-11 10:59:50|865.27|856.17|865.27|856.17|865.27|856.17|865.24|856.14|7
1654945200000|2022-06-11 11:00:00|865.24|856.14|865.06|855.96|865.24|856.14|864.95|855.85|20
1654945210000|2022-06-11 11:00:10|864.96|855.86|864.17|855.07|864.96|855.86|864.17|855.07|22
1654945220000|2022-06-11 11:00:20|864.12|855.02|863.6|854.5|864.17|855.07|863.56|854.46|23
1654945230000|2022-06-11 11:00:30|863.59|854.49|862.89|853.79|863.59|854.49|862.75|853.65|24
1654945240000|2022-06-11 11:00:40|862.74|853.64|863.31|854.21|863.31|854.21|862.72|853.62|19
1654945250000|2022-06-11 11:00:50|863.29|854.19|863.08|853.98|863.29|854.19|863.08|853.98|24
1654945260000|2022-06-11 11:01:00|863.14|854.04|862.88|853.78|863.14|854.04|862.88|853.78|12
1654945270000|2022-06-11 11:01:10|862.89|853.79|862.92|853.82|862.92|853.82|862.89|853.79|4
1654945280000|2022-06-11 11:01:20|862.94|853.84|862.94|853.84|862.94|853.84|862.94|853.84|1
1654945290000|2022-06-11 11:01:30|862.93|853.83|862.91|853.81|862.93|853.83|862.91|853.81|4
1654945300000|2022-06-11 11:01:40|862.92|853.82|862.33|853.23|862.93|853.83|862.29|853.19|12
1654945310000|2022-06-11 11:01:50|862.18|853.08|860.73|851.63|862.36|853.26|860.73|851.63|30
1654945320000|2022-06-11 11:02:00|860.74|851.64|854.85|845.75|860.74|851.64|854.85|845.75|34
1654945330000|2022-06-11 11:02:10|854.72|845.62|851.71|842.61|854.72|845.62|851.71|842.61|38
1654945340000|2022-06-11 11:02:20|851.61|842.51|850.44|841.34|851.61|842.51|850.41|841.31|31
1654945350000|2022-06-11 11:02:30|850.51|841.41|856.77|847.67|856.77|847.67|850.51|841.41|38
1654945360000|2022-06-11 11:02:40|856.71|847.61|858.91|849.81|859.35|850.25|856.71|847.61|36
1654945370000|2022-06-11 11:02:50|858.8|849.7|855.33|846.23|858.99|849.89|855.33|846.23|37
1654945380000|2022-06-11 11:03:00|855.29|846.19|857.13|848.03|857.27|848.17|854.61|845.51|38
1654945390000|2022-06-11 11:03:10|857.16|848.06|857.95|848.85|858.76|849.66|857.16|848.06|37
1654945400000|2022-06-11 11:03:20|858.02|848.92|858.1|849|858.11|849.01|857.35|848.25|27
1654945410000|2022-06-11 11:03:30|858.07|848.97|859.08|849.98|859.25|850.15|858.04|848.94|23
1654945420000|2022-06-11 11:03:40|859.07|849.97|857.28|848.18|859.07|849.97|857.13|848.03|32
1654945430000|2022-06-11 11:03:50|857.45|848.35|858.08|848.98|858.33|849.23|857.39|848.29|26
1654945440000|2022-06-11 11:04:00|858.06|848.96|857.83|848.73|858.4|849.3|857.56|848.46|31
1654945450000|2022-06-11 11:04:10|857.75|848.65|858.26|849.16|858.6|849.5|857.74|848.64|32
1654945460000|2022-06-11 11:04:20|858.25|849.15|858.69|849.59|858.69|849.59|858.18|849.08|23
1654945470000|2022-06-11 11:04:30|858.68|849.58|859.07|849.97|859.14|850.04|858.68|849.58|20
1654945480000|2022-06-11 11:04:40|859.02|849.92|859.04|849.94|859.07|849.97|858.58|849.48|28
1654945490000|2022-06-11 11:04:50|859.07|849.97|859.06|849.96|859.1|850|859.06|849.96|8
1654945500000|2022-06-11 11:05:00|859.09|849.99|859.02|849.92|859.32|850.22|858.92|849.82|17
1654945510000|2022-06-11 11:05:10|859.03|849.93|859.05|849.95|859.11|850.01|858.98|849.88|10
1654945520000|2022-06-11 11:05:20|859.09|849.99|859.03|849.93|859.24|850.14|859.03|849.93|11
1654945530000|2022-06-11 11:05:30|859.07|849.97|858.92|849.82|859.23|850.13|858.36|849.26|25
1654945540000|2022-06-11 11:05:40|858.83|849.73|858.42|849.32|858.94|849.84|858.38|849.28|19
1654945550000|2022-06-11 11:05:50|858.48|849.38|857.39|848.29|858.48|849.38|856.54|847.44|35
1654945560000|2022-06-11 11:06:00|857.33|848.23|857.79|848.69|858.18|849.08|857.16|848.06|34
1654945570000|2022-06-11 11:06:10|857.75|848.65|856.63|847.53|857.85|848.75|856.63|847.53|31
1654945580000|2022-06-11 11:06:20|856.62|847.52|857.07|847.97|857.18|848.08|856.48|847.38|26
1654945590000|2022-06-11 11:06:30|857.08|847.98|856.61|847.51|857.14|848.04|856.55|847.45|19
1654945600000|2022-06-11 11:06:40|856.6|847.5|856.35|847.25|856.61|847.51|856.34|847.24|13
1654945610000|2022-06-11 11:06:50|856.33|847.23|856.78|847.68|856.95|847.85|856.29|847.19|17
1654945620000|2022-06-11 11:07:00|856.63|847.53|856.69|847.59|856.81|847.71|856.63|847.53|22
1654945630000|2022-06-11 11:07:10|856.67|847.57|856.57|847.47|856.92|847.82|856.57|847.47|25
1654945640000|2022-06-11 11:07:20|856.56|847.46|856.53|847.43|856.99|847.89|856.48|847.38|24
1654945650000|2022-06-11 11:07:30|856.51|847.41|856.34|847.24|856.52|847.42|856.34|847.24|13
1654945660000|2022-06-11 11:07:40|856.42|847.32|856.78|847.68|856.82|847.72|856.42|847.32|27
1654945670000|2022-06-11 11:07:50|857.02|847.92|857.04|847.94|857.1|848|856.91|847.81|17
1654945680000|2022-06-11 11:08:00|857.01|847.91|856.69|847.59|857.02|847.92|856.65|847.55|18
1654945690000|2022-06-11 11:08:10|856.75|847.65|856.75|847.65|856.9|847.8|856.63|847.53|19
1654945700000|2022-06-11 11:08:20|856.73|847.63|856.85|847.75|856.85|847.75|856.63|847.53|18
1654945710000|2022-06-11 11:08:30|856.86|847.76|857|847.9|857.1|848|856.85|847.75|19
1654945720000|2022-06-11 11:08:40|857.01|847.91|857.15|848.05|857.21|848.11|857|847.9|15
1654945730000|2022-06-11 11:08:50|856.99|847.89|856.79|847.69|857.17|848.07|856.7|847.6|23
1654945740000|2022-06-11 11:09:00|856.73|847.63|856.71|847.61|856.85|847.75|856.71|847.61|13
1654945750000|2022-06-11 11:09:10|856.7|847.6|856.87|847.77|856.87|847.77|856.58|847.48|12
1654945760000|2022-06-11 11:09:20|856.88|847.78|857.34|848.24|857.34|848.24|856.82|847.72|19
1654945770000|2022-06-11 11:09:30|857.42|848.32|856.85|847.75|857.44|848.34|856.82|847.72|16
1654945780000|2022-06-11 11:09:40|856.81|847.71|856.89|847.79|856.94|847.84|856.81|847.71|10
1654945790000|2022-06-11 11:09:50|856.88|847.78|857.3|848.2|857.31|848.21|856.87|847.77|16
1654945800000|2022-06-11 11:10:00|857.24|848.14|857.49|848.39|857.58|848.48|857.24|848.14|16
1654945810000|2022-06-11 11:10:10|857.24|848.14|857.47|848.37|857.47|848.37|856.91|847.81|26
1654945820000|2022-06-11 11:10:20|857.51|848.41|857.38|848.28|857.6|848.5|857.35|848.25|17
1654945830000|2022-06-11 11:10:30|857.29|848.19|858.23|849.13|858.27|849.17|857.27|848.17|21
1654945840000|2022-06-11 11:10:40|858.24|849.14|857.08|847.98|858.26|849.16|856.79|847.69|25
1654945850000|2022-06-11 11:10:50|857.09|847.99|857.43|848.33|857.43|848.33|857.09|847.99|15
1654945860000|2022-06-11 11:11:00|857.46|848.36|858.06|848.96|858.12|849.02|857.46|848.36|19
1654945870000|2022-06-11 11:11:10|858.03|848.93|858.32|849.22|858.75|849.65|858.03|848.93|19
1654945880000|2022-06-11 11:11:20|858.39|849.29|857.93|848.83|858.39|849.29|857.71|848.61|22
1654945890000|2022-06-11 11:11:30|857.94|848.84|857.65|848.55|858.55|849.45|857.65|848.55|28
1654945900000|2022-06-11 11:11:40|857.64|848.54|857.92|848.82|857.94|848.84|857.64|848.54|11
1654945910000|2022-06-11 11:11:50|857.94|848.84|858.14|849.04|858.2|849.1|857.88|848.78|25
1654945920000|2022-06-11 11:12:00|858.17|849.07|858.22|849.12|858.49|849.39|858.15|849.05|24
1654945930000|2022-06-11 11:12:10|858.21|849.11|857.86|848.76|858.33|849.23|857.86|848.76|21
1654945940000|2022-06-11 11:12:20|857.81|848.71|857.95|848.85|858.02|848.92|857.81|848.71|18
1654945950000|2022-06-11 11:12:30|857.98|848.88|858.32|849.22|858.42|849.32|857.94|848.84|19
1654945960000|2022-06-11 11:12:40|858.37|849.27|857.89|848.79|858.37|849.27|857.69|848.59|15
1654945970000|2022-06-11 11:12:50|857.91|848.81|857.85|848.75|857.95|848.85|857.79|848.69|9
1654945980000|2022-06-11 11:13:00|857.83|848.73|858.01|848.91|858.01|848.91|857.63|848.53|19
1654945990000|2022-06-11 11:13:10|857.99|848.89|857.77|848.67|857.99|848.89|857.63|848.53|14
1654946000000|2022-06-11 11:13:20|857.82|848.72|857.48|848.38|857.82|848.72|857.46|848.36|17
1654946010000|2022-06-11 11:13:30|857.47|848.37|856.53|847.43|857.47|848.37|856.53|847.43|20
1654946020000|2022-06-11 11:13:40|856.52|847.42|856.42|847.32|856.52|847.42|855.86|846.76|26
1654946030000|2022-06-11 11:13:50|856.57|847.47|857.44|848.34|857.44|848.34|856.57|847.47|24
1654946040000|2022-06-11 11:14:00|857.45|848.35|856.41|847.31|857.48|848.38|856.41|847.31|25
1654946050000|2022-06-11 11:14:10|856.43|847.33|856.98|847.88|857.01|847.91|856.4|847.3|22
1654946060000|2022-06-11 11:14:20|856.95|847.85|856.85|847.75|856.98|847.88|856.63|847.53|19
1654946070000|2022-06-11 11:14:30|856.95|847.85|856.4|847.3|856.98|847.88|856.4|847.3|13
1654946080000|2022-06-11 11:14:40|856.31|847.21|856.39|847.29|856.39|847.29|856.3|847.2|5
1654946090000|2022-06-11 11:14:50|856.38|847.28|856.31|847.21|856.38|847.28|856.3|847.2|4
1654946100000|2022-06-11 11:15:00|856.3|847.2|855.49|846.39|856.3|847.2|855.45|846.35|18
1654946110000|2022-06-11 11:15:10|855.5|846.4|855.79|846.69|855.94|846.84|855.48|846.38|23
1654946120000|2022-06-11 11:15:20|855.84|846.74|856.33|847.23|856.33|847.23|855.81|846.71|16
1654946130000|2022-06-11 11:15:30|856.3|847.2|856.2|847.1|856.3|847.2|856.19|847.09|11
1654946140000|2022-06-11 11:15:40|856.15|847.05|855.89|846.79|856.15|847.05|855.88|846.78|11
1654946150000|2022-06-11 11:15:50|855.9|846.8|855.39|846.29|855.98|846.88|855.39|846.29|15
1654946160000|2022-06-11 11:16:00|855.45|846.35|855.39|846.29|855.45|846.35|854.52|845.42|32
1654946170000|2022-06-11 11:16:10|855.41|846.31|854.56|845.46|855.41|846.31|854.4|845.3|28
1654946180000|2022-06-11 11:16:20|854.51|845.41|853.4|844.3|854.51|845.41|853.38|844.28|24
1654946190000|2022-06-11 11:16:30|853.38|844.28|851.86|842.76|853.38|844.28|851.86|842.76|29
1654946200000|2022-06-11 11:16:40|851.85|842.75|851.83|842.73|852.44|843.34|851.83|842.73|31
1654946210000|2022-06-11 11:16:50|851.82|842.72|851.6|842.5|852.02|842.92|851.6|842.5|25
1654946220000|2022-06-11 11:17:00|851.62|842.52|850.98|841.88|851.78|842.68|850.98|841.88|21
1654946230000|2022-06-11 11:17:10|851.09|841.99|852.47|843.37|852.47|843.37|851.08|841.98|26
1654946240000|2022-06-11 11:17:20|852.52|843.42|851.49|842.39|852.81|843.71|851.4|842.3|32
1654946250000|2022-06-11 11:17:30|851.38|842.28|851.39|842.29|851.58|842.48|851.38|842.28|14
1654946260000|2022-06-11 11:17:40|851.38|842.28|851.59|842.49|851.71|842.61|851.22|842.12|18
1654946270000|2022-06-11 11:17:50|851.65|842.55|852.65|843.55|852.69|843.59|851.58|842.48|22
1654946280000|2022-06-11 11:18:00|852.69|843.59|852.55|843.45|853.07|843.97|852.37|843.27|32
1654946290000|2022-06-11 11:18:10|852.64|843.54|852.55|843.45|852.8|843.7|852.53|843.43|25
1654946300000|2022-06-11 11:18:20|852.59|843.49|852.65|843.55|852.65|843.55|852.52|843.42|17
1654946310000|2022-06-11 11:18:30|852.61|843.51|852.66|843.56|853.34|844.24|852.61|843.51|24
1654946320000|2022-06-11 11:18:40|852.8|843.7|852.87|843.77|852.87|843.77|852.7|843.6|12
1654946330000|2022-06-11 11:18:50|852.8|843.7|853.25|844.15|853.25|844.15|852.75|843.65|15
1654946340000|2022-06-11 11:19:00|853.3|844.2|852.73|843.63|853.44|844.34|852.68|843.58|24
1654946350000|2022-06-11 11:19:10|852.68|843.58|852.69|843.59|852.73|843.63|852.63|843.53|7
1654946360000|2022-06-11 11:19:20|852.67|843.57|852.48|843.38|852.67|843.57|852.39|843.29|16
1654946370000|2022-06-11 11:19:30|852.47|843.37|852|842.9|852.5|843.4|851.99|842.89|22
1654946380000|2022-06-11 11:19:40|851.96|842.86|852.3|843.2|852.32|843.22|851.91|842.81|19
1654946390000|2022-06-11 11:19:50|852.43|843.33|852.14|843.04|852.46|843.36|852.07|842.97|16
1654946400000|2022-06-11 11:20:00|852.03|842.93|851.71|842.61|852.14|843.04|851.71|842.61|12
1654946410000|2022-06-11 11:20:10|851.7|842.6|850.9|841.8|851.7|842.6|850.9|841.8|14
1654946420000|2022-06-11 11:20:20|850.89|841.79|850.73|841.63|850.9|841.8|850.11|841.01|32
1654946430000|2022-06-11 11:20:30|850.69|841.59|851.34|842.24|851.42|842.32|850.69|841.59|26
1654946440000|2022-06-11 11:20:40|851.35|842.25|850.97|841.87|851.35|842.25|850.92|841.82|24
1654946450000|2022-06-11 11:20:50|851.03|841.93|851.03|841.93|851.03|841.93|851.02|841.92|3
1654946460000|2022-06-11 11:21:00|850.72|841.62|850.76|841.66|850.85|841.75|850.59|841.49|20
1654946470000|2022-06-11 11:21:10|850.75|841.65|849.94|840.84|850.75|841.65|849.94|840.84|22
1654946480000|2022-06-11 11:21:20|849.87|840.77|846.37|837.27|849.87|840.77|844.77|835.67|35
1654946490000|2022-06-11 11:21:30|846.4|837.3|845.93|836.83|846.6|837.5|845.9|836.8|31
1654946500000|2022-06-11 11:21:40|845.91|836.81|845.41|836.31|845.91|836.81|845.08|835.98|30
1654946510000|2022-06-11 11:21:50|845.37|836.27|845.7|836.6|845.7|836.6|844.88|835.78|29
1654946520000|2022-06-11 11:22:00|845.59|836.49|844.82|835.72|846.61|837.51|844.82|835.72|33
1654946530000|2022-06-11 11:22:10|844.52|835.42|843.37|834.27|844.66|835.56|842.79|833.69|37
1654946540000|2022-06-11 11:22:20|843.4|834.3|842.36|833.26|843.4|834.3|842.36|833.26|38
1654946550000|2022-06-11 11:22:30|842.5|833.4|840.21|831.11|842.56|833.46|840.21|831.11|35
1654946560000|2022-06-11 11:22:40|840.04|830.94|839.43|830.33|840.38|831.28|838.98|829.88|37
1654946570000|2022-06-11 11:22:50|839.28|830.18|840.81|831.71|840.81|831.71|839.26|830.16|37
1654946580000|2022-06-11 11:23:00|840.79|831.69|842.9|833.8|842.92|833.82|840.78|831.68|32
1654946590000|2022-06-11 11:23:10|842.86|833.76|842.18|833.08|843.55|834.45|842.17|833.07|33
1654946600000|2022-06-11 11:23:20|842.04|832.94|842.57|833.47|842.59|833.49|841.33|832.23|34
1654946610000|2022-06-11 11:23:30|842.5|833.4|841.55|832.45|842.63|833.53|841.52|832.42|32
1654946620000|2022-06-11 11:23:40|841.53|832.43|841.47|832.37|841.64|832.54|840.56|831.46|32
1654946630000|2022-06-11 11:23:50|841.42|832.32|840.82|831.72|842.4|833.3|840.82|831.72|31
1654946640000|2022-06-11 11:24:00|840.88|831.78|841|831.9|841.69|832.59|840.82|831.72|25
1654946650000|2022-06-11 11:24:10|840.96|831.86|841.24|832.14|841.42|832.32|840.9|831.8|29
1654946660000|2022-06-11 11:24:20|841.11|832.01|841.1|832|841.16|832.06|841.07|831.97|13
1654946670000|2022-06-11 11:24:30|841.09|831.99|839.72|830.62|841.09|831.99|839.7|830.6|25
1654946680000|2022-06-11 11:24:40|839.65|830.55|838.88|829.78|839.7|830.6|838.76|829.66|20
1654946690000|2022-06-11 11:24:50|838.87|829.77|838.89|829.79|839.27|830.17|838.87|829.77|26
1654946700000|2022-06-11 11:25:00|838.87|829.77|837.25|828.15|839.25|830.15|837.25|828.15|24
1654946710000|2022-06-11 11:25:10|837.26|828.16|836.88|827.78|837.55|828.45|836.86|827.76|28
1654946720000|2022-06-11 11:25:20|836.68|827.58|836.7|827.6|836.92|827.82|836.56|827.46|25
1654946730000|2022-06-11 11:25:30|836.79|827.69|838.4|829.3|838.41|829.31|836.79|827.69|25
1654946740000|2022-06-11 11:25:40|838.48|829.38|839.32|830.22|839.32|830.22|838.14|829.04|35
1654946750000|2022-06-11 11:25:50|839.4|830.3|840.07|830.97|840.1|831|839.4|830.3|26
1654946760000|2022-06-11 11:26:00|840.04|830.94|840.16|831.06|840.34|831.24|839.95|830.85|21
1654946770000|2022-06-11 11:26:10|840.21|831.11|840.62|831.52|840.62|831.52|840.21|831.11|21
1654946780000|2022-06-11 11:26:20|840.64|831.54|841.08|831.98|841.11|832.01|840.64|831.54|18
1654946790000|2022-06-11 11:26:30|841.04|831.94|840.49|831.39|841.19|832.09|840.41|831.31|22
1654946800000|2022-06-11 11:26:40|840.43|831.33|838.93|829.83|840.65|831.55|838.93|829.83|30
1654946810000|2022-06-11 11:26:50|838.74|829.64|838.63|829.53|838.74|829.64|838.37|829.27|27
1654946820000|2022-06-11 11:27:00|838.61|829.51|839.17|830.07|839.19|830.09|838.61|829.51|31
1654946830000|2022-06-11 11:27:10|839.04|829.94|839.16|830.06|839.18|830.08|838.85|829.75|24
1654946840000|2022-06-11 11:27:20|839.22|830.12|839.03|829.93|839.35|830.25|838.99|829.89|18
1654946850000|2022-06-11 11:27:30|839.11|830.01|839.2|830.1|839.27|830.17|839.03|829.93|16
1654946860000|2022-06-11 11:27:40|839.27|830.17|839.34|830.24|839.34|830.24|839.11|830.01|18
1654946870000|2022-06-11 11:27:50|839.41|830.31|840.17|831.07|840.19|831.09|839.41|830.31|28
1654946880000|2022-06-11 11:28:00|840.16|831.06|840.4|831.3|840.53|831.43|840.16|831.06|24
1654946890000|2022-06-11 11:28:10|840.39|831.29|840.41|831.31|840.47|831.37|840.33|831.23|13
1654946900000|2022-06-11 11:28:20|840.44|831.34|840.54|831.44|840.64|831.54|840.4|831.3|19
1654946910000|2022-06-11 11:28:30|840.76|831.66|840.76|831.66|841.11|832.01|840.65|831.55|16
1654946920000|2022-06-11 11:28:40|840.72|831.62|840.6|831.5|840.72|831.62|840.5|831.4|16
1654946930000|2022-06-11 11:28:50|840.57|831.47|840.44|831.34|840.67|831.57|840.44|831.34|13
1654946940000|2022-06-11 11:29:00|840.41|831.31|840.56|831.46|840.57|831.47|840.25|831.15|19
1654946950000|2022-06-11 11:29:10|840.5|831.4|840.62|831.52|840.62|831.52|840.41|831.31|16
1654946960000|2022-06-11 11:29:20|840.6|831.5|840.47|831.37|840.62|831.52|840.4|831.3|10
1654946970000|2022-06-11 11:29:30|840.46|831.36|840.28|831.18|840.49|831.39|840.2|831.1|17
1654946980000|2022-06-11 11:29:40|840.22|831.12|838.9|829.8|840.22|831.12|838.87|829.77|29
1654946990000|2022-06-11 11:29:50|838.89|829.79|838.56|829.46|838.89|829.79|838.51|829.41|13
1654947000000|2022-06-11 11:30:00|838.57|829.47|839.94|830.84|839.94|830.84|838.51|829.41|37
1654947010000|2022-06-11 11:30:10|839.99|830.89|839.77|830.67|840.17|831.07|839.74|830.64|26
1654947020000|2022-06-11 11:30:20|839.78|830.68|840.11|831.01|840.21|831.11|839.78|830.68|24
1654947030000|2022-06-11 11:30:30|840.15|831.05|840.24|831.14|840.35|831.25|840.04|830.94|25
1654947040000|2022-06-11 11:30:40|840.32|831.22|840.71|831.61|840.75|831.65|840.32|831.22|14
1654947050000|2022-06-11 11:30:50|840.72|831.62|841.29|832.19|841.29|832.19|840.65|831.55|24
1654947060000|2022-06-11 11:31:00|841.34|832.24|841.89|832.79|841.89|832.79|841.29|832.19|29
1654947070000|2022-06-11 11:31:10|841.92|832.82|842.07|832.97|842.29|833.19|841.92|832.82|16
1654947080000|2022-06-11 11:31:20|842.03|832.93|842.06|832.96|842.1|833|841.55|832.45|19
1654947090000|2022-06-11 11:31:30|842.08|832.98|842.81|833.71|842.81|833.71|842.08|832.98|19
1654947100000|2022-06-11 11:31:40|842.76|833.66|842.4|833.3|842.76|833.66|842.14|833.04|22
1654947110000|2022-06-11 11:31:50|842.43|833.33|842.32|833.22|842.93|833.83|842.27|833.17|25
1654947120000|2022-06-11 11:32:00|842.31|833.21|842.21|833.11|842.36|833.26|842.06|832.96|21
1654947130000|2022-06-11 11:32:10|842.27|833.17|841.58|832.48|842.27|833.17|841.46|832.36|20
1654947140000|2022-06-11 11:32:20|841.7|832.6|842.09|832.99|842.18|833.08|841.66|832.56|19
1654947150000|2022-06-11 11:32:30|842.14|833.04|842.65|833.55|842.65|833.55|841.99|832.89|22
1654947160000|2022-06-11 11:32:40|842.64|833.54|843.4|834.3|843.48|834.38|842.64|833.54|28
1654947170000|2022-06-11 11:32:50|843.41|834.31|843.64|834.54|843.76|834.66|843.37|834.27|18
1654947180000|2022-06-11 11:33:00|843.62|834.52|843.74|834.64|843.8|834.7|843.62|834.52|19
1654947190000|2022-06-11 11:33:10|843.71|834.61|842.93|833.83|843.71|834.61|842.93|833.83|32
1654947200000|2022-06-11 11:33:20|842.97|833.87|843.44|834.34|843.55|834.45|842.97|833.87|28
1654947210000|2022-06-11 11:33:30|843.45|834.35|843.33|834.23|843.45|834.35|843.32|834.22|16
1654947220000|2022-06-11 11:33:40|843.32|834.22|843.31|834.21|843.4|834.3|843.22|834.12|23
1654947230000|2022-06-11 11:33:50|843.36|834.26|843.44|834.34|843.52|834.42|843.32|834.22|17
1654947240000|2022-06-11 11:34:00|843.4|834.3|842.27|833.17|843.41|834.31|842.27|833.17|27
1654947250000|2022-06-11 11:34:10|842.26|833.16|841.52|832.42|842.3|833.2|841.52|832.42|28
1654947260000|2022-06-11 11:34:20|841.51|832.41|841.46|832.36|841.6|832.5|841.35|832.25|19
1654947270000|2022-06-11 11:34:30|841.44|832.34|842.24|833.14|842.25|833.15|841.43|832.33|30
1654947280000|2022-06-11 11:34:40|842.25|833.15|842.34|833.24|842.45|833.35|842.25|833.15|15
1654947290000|2022-06-11 11:34:50|842.32|833.22|841.7|832.6|842.4|833.3|841.62|832.52|22
1654947300000|2022-06-11 11:35:00|841.69|832.59|841.76|832.66|841.76|832.66|841.47|832.37|19
1654947310000|2022-06-11 11:35:10|841.83|832.73|841.52|832.42|842.05|832.95|841.52|832.42|23
1654947320000|2022-06-11 11:35:20|841.59|832.49|841.41|832.31|841.68|832.58|841.36|832.26|18
1654947330000|2022-06-11 11:35:30|841.39|832.29|840.58|831.48|841.39|832.29|840.58|831.48|19
1654947340000|2022-06-11 11:35:40|840.63|831.53|840.54|831.44|840.64|831.54|840.31|831.21|17
1654947350000|2022-06-11 11:35:50|840.58|831.48|841.08|831.98|841.37|832.27|840.56|831.46|22
1654947360000|2022-06-11 11:36:00|841.07|831.97|841.1|832|841.29|832.19|840.68|831.58|24
1654947370000|2022-06-11 11:36:10|841|831.9|840.76|831.66|841|831.9|840.58|831.48|25
1654947380000|2022-06-11 11:36:20|840.77|831.67|839.81|830.71|840.77|831.67|839.81|830.71|26
1654947390000|2022-06-11 11:36:30|839.82|830.72|840.41|831.31|840.41|831.31|839.81|830.71|23
1654947400000|2022-06-11 11:36:40|840.4|831.3|840.28|831.18|840.4|831.3|840.26|831.16|18
1654947410000|2022-06-11 11:36:50|840.31|831.21|840.73|831.63|840.73|831.63|840.31|831.21|21
1654947420000|2022-06-11 11:37:00|840.74|831.64|840.4|831.3|840.74|831.64|840.31|831.21|25
1654947430000|2022-06-11 11:37:10|840.41|831.31|839.73|830.63|840.42|831.32|839.53|830.43|25
1654947440000|2022-06-11 11:37:20|839.69|830.59|839.29|830.19|839.69|830.59|839.29|830.19|29
1654947450000|2022-06-11 11:37:30|839.25|830.15|838.84|829.74|839.25|830.15|838.77|829.67|22
1654947460000|2022-06-11 11:37:40|838.93|829.83|838.87|829.77|839.49|830.39|838.87|829.77|29
1654947470000|2022-06-11 11:37:50|839.09|829.99|836.46|827.36|839.14|830.04|836.46|827.36|37
1654947480000|2022-06-11 11:38:00|836.43|827.33|838.07|828.97|838.31|829.21|836.39|827.29|32
1654947490000|2022-06-11 11:38:10|838.06|828.96|839.47|830.37|839.47|830.37|837.47|828.37|34
1654947500000|2022-06-11 11:38:20|839.43|830.33|839.06|829.96|839.43|830.33|837.79|828.69|36
1654947510000|2022-06-11 11:38:30|839.04|829.94|838.76|829.66|839.07|829.97|838.71|829.61|29
1654947520000|2022-06-11 11:38:40|838.92|829.82|838.25|829.15|838.98|829.88|838.25|829.15|27
1654947530000|2022-06-11 11:38:50|838.26|829.16|836.74|827.64|838.26|829.16|836.7|827.6|33
1654947540000|2022-06-11 11:39:00|836.65|827.55|838.29|829.19|838.29|829.19|836.51|827.41|34
1654947550000|2022-06-11 11:39:10|838.26|829.16|837.74|828.64|838.53|829.43|837.57|828.47|33
1654947560000|2022-06-11 11:39:20|837.73|828.63|836.37|827.27|837.95|828.85|836.37|827.27|33
1654947570000|2022-06-11 11:39:30|836.26|827.16|830.12|821.02|836.26|827.16|830.12|821.02|36
1654947580000|2022-06-11 11:39:40|830.08|820.98|831.15|822.05|831.21|822.11|828.96|819.86|39
1654947590000|2022-06-11 11:39:50|830.83|821.73|834.43|825.33|834.43|825.33|830.37|821.27|40
1654947600000|2022-06-11 11:40:00|834.35|825.25|836.37|827.27|836.88|827.78|834.35|825.25|39
1654947610000|2022-06-11 11:40:10|836.38|827.28|836.3|827.2|836.41|827.31|835.8|826.7|35
1654947620000|2022-06-11 11:40:20|836.31|827.21|835.76|826.66|836.43|827.33|835.76|826.66|22
1654947630000|2022-06-11 11:40:30|835.82|826.72|835.24|826.14|835.82|826.72|834.59|825.49|35
1654947640000|2022-06-11 11:40:40|835.29|826.19|836.66|827.56|836.69|827.59|835.29|826.19|38
1654947650000|2022-06-11 11:40:50|836.64|827.54|836.44|827.34|836.9|827.8|836.29|827.19|34
1654947660000|2022-06-11 11:41:00|836.34|827.24|836.06|826.96|836.35|827.25|835.43|826.33|35
1654947670000|2022-06-11 11:41:10|836.02|826.92|837.49|828.39|837.49|828.39|836.02|826.92|28
1654947680000|2022-06-11 11:41:20|837.53|828.43|838.03|828.93|838.03|828.93|837.53|828.43|20
1654947690000|2022-06-11 11:41:30|838.02|828.92|838|828.9|838.02|828.92|837.7|828.6|22
1654947700000|2022-06-11 11:41:40|838.01|828.91|837.99|828.89|838.28|829.18|837.83|828.73|27
1654947710000|2022-06-11 11:41:50|838.03|828.93|837.52|828.42|838.03|828.93|837.49|828.39|22
1654947720000|2022-06-11 11:42:00|837.51|828.41|838.3|829.2|838.37|829.27|837.51|828.41|28
1654947730000|2022-06-11 11:42:10|838.34|829.24|837.41|828.31|838.54|829.44|837.24|828.14|33
1654947740000|2022-06-11 11:42:20|837.44|828.34|838.32|829.22|838.37|829.27|837.44|828.34|30
1654947750000|2022-06-11 11:42:30|838.33|829.23|837.68|828.58|838.7|829.6|837.68|828.58|26
1654947760000|2022-06-11 11:42:40|837.63|828.53|838.35|829.25|838.36|829.26|837.61|828.51|31
1654947770000|2022-06-11 11:42:50|838.27|829.17|838.04|828.94|838.44|829.34|838.03|828.93|17
1654947780000|2022-06-11 11:43:00|838.05|828.95|837.91|828.81|838.47|829.37|837.91|828.81|23
1654947790000|2022-06-11 11:43:10|837.84|828.74|837.6|828.5|837.97|828.87|837.51|828.41|18
1654947800000|2022-06-11 11:43:20|837.63|828.53|837.81|828.71|837.96|828.86|837.38|828.28|25
1654947810000|2022-06-11 11:43:30|837.68|828.58|836.77|827.67|837.68|828.58|836.77|827.67|26
1654947820000|2022-06-11 11:43:40|836.76|827.66|836.54|827.44|836.96|827.86|836.42|827.32|28
1654947830000|2022-06-11 11:43:50|836.53|827.43|836.03|826.93|837.31|828.21|836.03|826.93|24
1654947840000|2022-06-11 11:44:00|835.83|826.73|836.55|827.45|836.6|827.5|835.65|826.55|33
1654947850000|2022-06-11 11:44:10|836.6|827.5|837.62|828.52|837.62|828.52|836.58|827.48|23
1654947860000|2022-06-11 11:44:20|837.48|828.38|838.16|829.06|838.29|829.19|837.44|828.34|32
1654947870000|2022-06-11 11:44:30|838.06|828.96|837.39|828.29|838.06|828.96|837.3|828.2|21
1654947880000|2022-06-11 11:44:40|837.4|828.3|838.06|828.96|838.06|828.96|837.4|828.3|24
1654947890000|2022-06-11 11:44:50|838.24|829.14|838.31|829.21|838.48|829.38|838.23|829.13|20
1654947900000|2022-06-11 11:45:00|838.39|829.29|838.37|829.27|838.87|829.77|838.32|829.22|25
1654947910000|2022-06-11 11:45:10|838.25|829.15|838.38|829.28|838.51|829.41|838.05|828.95|22
1654947920000|2022-06-11 11:45:20|838.37|829.27|838.79|829.69|838.79|829.69|838.32|829.22|21
1654947930000|2022-06-11 11:45:30|838.81|829.71|838.67|829.57|839.03|829.93|838.65|829.55|17
1654947940000|2022-06-11 11:45:40|838.74|829.64|838.98|829.88|839.03|829.93|838.72|829.62|14
1654947950000|2022-06-11 11:45:50|839.02|829.92|839.43|830.33|839.43|830.33|838.99|829.89|13
1654947960000|2022-06-11 11:46:00|839.52|830.42|839.46|830.36|839.8|830.7|839.35|830.25|25
1654947970000|2022-06-11 11:46:10|839.45|830.35|839.21|830.11|839.73|830.63|838.86|829.76|30
1654947980000|2022-06-11 11:46:20|839.2|830.1|839.89|830.79|839.89|830.79|839.15|830.05|20
1654947990000|2022-06-11 11:46:30|839.82|830.72|839.46|830.36|839.84|830.74|839.39|830.29|29
1654948000000|2022-06-11 11:46:40|839.43|830.33|838.44|829.34|839.43|830.33|838.35|829.25|28
1654948010000|2022-06-11 11:46:50|838.45|829.35|838.79|829.69|839.27|830.17|838.45|829.35|29
1654948020000|2022-06-11 11:47:00|838.78|829.68|839.45|830.35|839.67|830.57|838.55|829.45|28
1654948030000|2022-06-11 11:47:10|839.48|830.38|839.97|830.87|840.09|830.99|839.47|830.37|28
1654948040000|2022-06-11 11:47:20|839.99|830.89|839.77|830.67|839.99|830.89|839.6|830.5|24
1654948050000|2022-06-11 11:47:30|839.68|830.58|839.64|830.54|839.68|830.58|839.45|830.35|22
1654948060000|2022-06-11 11:47:40|839.66|830.56|839.55|830.45|839.7|830.6|839.45|830.35|17
1654948070000|2022-06-11 11:47:50|839.63|830.53|839.45|830.35|839.76|830.66|839.33|830.23|23
1654948080000|2022-06-11 11:48:00|839.42|830.32|839.37|830.27|839.76|830.66|839.27|830.17|26
1654948090000|2022-06-11 11:48:10|839.42|830.32|839.06|829.96|839.46|830.36|839|829.9|15
1654948100000|2022-06-11 11:48:20|839.19|830.09|838.77|829.67|839.19|830.09|838.67|829.57|27
1654948110000|2022-06-11 11:48:30|838.75|829.65|838.61|829.51|838.75|829.65|838.58|829.48|11
1654948120000|2022-06-11 11:48:40|838.67|829.57|838.11|829.01|838.67|829.57|838.11|829.01|24
1654948130000|2022-06-11 11:48:50|838.21|829.11|838.31|829.21|838.51|829.41|838.17|829.07|24
1654948140000|2022-06-11 11:49:00|838.3|829.2|837.46|828.36|838.3|829.2|837.46|828.36|19
1654948150000|2022-06-11 11:49:10|837.44|828.34|836.56|827.46|837.53|828.43|836.56|827.46|28
1654948160000|2022-06-11 11:49:20|836.55|827.45|837.13|828.03|837.13|828.03|835.76|826.66|35
1654948170000|2022-06-11 11:49:30|837.03|827.93|836.74|827.64|837.03|827.93|836.6|827.5|30
1654948180000|2022-06-11 11:49:40|836.75|827.65|836.64|827.54|836.95|827.85|836.57|827.47|24
1654948190000|2022-06-11 11:49:50|836.63|827.53|837.41|828.31|837.48|828.38|836.52|827.42|27
1654948200000|2022-06-11 11:50:00|837.49|828.39|836.56|827.46|837.49|828.39|836.49|827.39|25
1654948210000|2022-06-11 11:50:10|836.46|827.36|836.22|827.12|836.58|827.48|835.82|826.72|22
1654948220000|2022-06-11 11:50:20|836.3|827.2|835.22|826.12|836.32|827.22|835.22|826.12|32
1654948230000|2022-06-11 11:50:30|835.12|826.02|835.17|826.07|835.62|826.52|835.06|825.96|30
1654948240000|2022-06-11 11:50:40|835.18|826.08|836.14|827.04|836.14|827.04|835.09|825.99|31
1654948250000|2022-06-11 11:50:50|836.23|827.13|836.35|827.25|836.47|827.37|836.16|827.06|24
1654948260000|2022-06-11 11:51:00|836.23|827.13|835.72|826.62|836.26|827.16|835.39|826.29|31
1654948270000|2022-06-11 11:51:10|835.68|826.58|836.89|827.79|836.89|827.79|835.68|826.58|27
1654948280000|2022-06-11 11:51:20|836.96|827.86|837.25|828.15|837.35|828.25|836.96|827.86|20
1654948290000|2022-06-11 11:51:30|837.23|828.13|839.02|829.92|839.03|829.93|837.23|828.13|23
1654948300000|2022-06-11 11:51:40|839.01|829.91|838.71|829.61|839.6|830.5|838.67|829.57|31
1654948310000|2022-06-11 11:51:50|838.67|829.57|837.5|828.4|838.68|829.58|837.5|828.4|24
1654948320000|2022-06-11 11:52:00|837.49|828.39|837.29|828.19|837.49|828.39|837.29|828.19|11
1654948330000|2022-06-11 11:52:10|837.3|828.2|837.51|828.41|837.6|828.5|837.24|828.14|25
1654948340000|2022-06-11 11:52:20|837.47|828.37|837.48|828.38|837.68|828.58|837.45|828.35|27
1654948350000|2022-06-11 11:52:30|837.54|828.44|837.3|828.2|837.54|828.44|837.3|828.2|17
1654948360000|2022-06-11 11:52:40|837.27|828.17|835.9|826.8|837.27|828.17|835.79|826.69|21
1654948370000|2022-06-11 11:52:50|835.97|826.87|836.31|827.21|836.95|827.85|835.97|826.87|29
1654948380000|2022-06-11 11:53:00|836.2|827.1|836.77|827.67|837.19|828.09|836.2|827.1|28
1654948390000|2022-06-11 11:53:10|836.71|827.61|836.59|827.49|836.86|827.76|836.52|827.42|32
1654948400000|2022-06-11 11:53:20|836.53|827.43|836.21|827.11|836.53|827.43|836.15|827.05|24
1654948410000|2022-06-11 11:53:30|836.2|827.1|836.09|826.99|836.47|827.37|835.81|826.71|23
1654948420000|2022-06-11 11:53:40|836.07|826.97|836.47|827.37|836.47|827.37|835.93|826.83|26
1654948430000|2022-06-11 11:53:50|836.48|827.38|836.1|827|836.48|827.38|835.76|826.66|30
1654948440000|2022-06-11 11:54:00|836.11|827.01|836.17|827.07|836.17|827.07|836.07|826.97|12
1654948450000|2022-06-11 11:54:10|836.16|827.06|836.28|827.18|836.28|827.18|836.14|827.04|7
1654948460000|2022-06-11 11:54:20|836.41|827.31|836.57|827.47|837.29|828.19|836.35|827.25|29
1654948470000|2022-06-11 11:54:30|836.62|827.52|836.36|827.26|836.62|827.52|836.29|827.19|13
1654948480000|2022-06-11 11:54:40|836.45|827.35|836.41|827.31|836.5|827.4|836.3|827.2|13
1654948490000|2022-06-11 11:54:50|836.34|827.24|836.49|827.39|836.56|827.46|836.34|827.24|14
1654948500000|2022-06-11 11:55:00|836.48|827.38|835.98|826.88|836.58|827.48|835.9|826.8|19
1654948510000|2022-06-11 11:55:10|835.99|826.89|835.93|826.83|836.57|827.47|835.82|826.72|18
1654948520000|2022-06-11 11:55:20|835.89|826.79|836.42|827.32|836.46|827.36|835.89|826.79|26
1654948530000|2022-06-11 11:55:30|836.41|827.31|836.22|827.12|836.47|827.37|836.22|827.12|13
1654948540000|2022-06-11 11:55:40|836.35|827.25|836.49|827.39|836.49|827.39|836.21|827.11|12
1654948550000|2022-06-11 11:55:50|836.51|827.41|836.47|827.37|836.57|827.47|836.47|827.37|12
1654948560000|2022-06-11 11:56:00|836.45|827.35|835.71|826.61|836.53|827.43|835.62|826.52|25
1654948570000|2022-06-11 11:56:10|835.72|826.62|835.76|826.66|835.9|826.8|835.72|826.62|17
1654948580000|2022-06-11 11:56:20|835.74|826.64|834.78|825.68|835.74|826.64|834.58|825.48|20
1654948590000|2022-06-11 11:56:30|834.84|825.74|835.33|826.23|835.48|826.38|834.64|825.54|30
1654948600000|2022-06-11 11:56:40|835.23|826.13|835.03|825.93|835.42|826.32|835.03|825.93|27
1654948610000|2022-06-11 11:56:50|835.14|826.04|835.48|826.38|835.48|826.38|835.02|825.92|21
1654948620000|2022-06-11 11:57:00|835.54|826.44|835.6|826.5|835.65|826.55|835.49|826.39|24
1654948630000|2022-06-11 11:57:10|835.64|826.54|835.85|826.75|835.95|826.85|835.6|826.5|19
1654948640000|2022-06-11 11:57:20|835.89|826.79|836.16|827.06|836.16|827.06|835.84|826.74|19
1654948650000|2022-06-11 11:57:30|836.21|827.11|836.22|827.12|836.76|827.66|836.18|827.08|19
1654948660000|2022-06-11 11:57:40|836.17|827.07|836.77|827.67|836.85|827.75|835.69|826.59|34
1654948670000|2022-06-11 11:57:50|836.72|827.62|836.61|827.51|836.72|827.62|836.48|827.38|14
1654948680000|2022-06-11 11:58:00|836.57|827.47|836.93|827.83|837|827.9|836.57|827.47|13
1654948690000|2022-06-11 11:58:10|836.94|827.84|837.21|828.11|837.59|828.49|836.93|827.83|16
1654948700000|2022-06-11 11:58:20|837.13|828.03|838.1|829|838.21|829.11|837.13|828.03|21
1654948710000|2022-06-11 11:58:30|838.14|829.04|838.17|829.07|838.29|829.19|838.08|828.98|18
1654948720000|2022-06-11 11:58:40|838.19|829.09|838.04|828.94|838.28|829.18|838.04|828.94|18
1654948730000|2022-06-11 11:58:50|838.13|829.03|838.25|829.15|838.34|829.24|838.1|829|15
1654948740000|2022-06-11 11:59:00|838.2|829.1|838.02|828.92|838.27|829.17|837.84|828.74|31
1654948750000|2022-06-11 11:59:10|838.07|828.97|838.24|829.14|838.28|829.18|838.07|828.97|19
1654948760000|2022-06-11 11:59:20|838.25|829.15|838.28|829.18|838.38|829.28|838.2|829.1|23
1654948770000|2022-06-11 11:59:30|838.23|829.13|838.32|829.22|838.38|829.28|838.23|829.13|15
1654948780000|2022-06-11 11:59:40|838.33|829.23|839.13|830.03|839.21|830.11|838.32|829.22|20
1654948790000|2022-06-11 11:59:50|839.14|830.04|838.46|829.36|839.18|830.08|838.39|829.29|20
1654948800000|2022-06-11 12:00:00|838.45|829.35|837.81|828.71|838.52|829.42|837.8|828.7|33
1654948810000|2022-06-11 12:00:10|837.8|828.7|839.09|829.99|839.09|829.99|837.75|828.65|19
1654948820000|2022-06-11 12:00:20|839.12|830.02|838.63|829.53|839.33|830.23|838.56|829.46|34
1654948830000|2022-06-11 12:00:30|838.61|829.51|838.62|829.52|839.2|830.1|838.56|829.46|26
1654948840000|2022-06-11 12:00:40|838.63|829.53|839.49|830.39|839.51|830.41|838.61|829.51|32
1654948850000|2022-06-11 12:00:50|839.52|830.42|840.52|831.42|841.32|832.22|839.52|830.42|34
1654948860000|2022-06-11 12:01:00|840.68|831.58|842.04|832.94|842.04|832.94|840.68|831.58|35
1654948870000|2022-06-11 12:01:10|842.07|832.97|842.74|833.64|842.97|833.87|842.07|832.97|36
1654948880000|2022-06-11 12:01:20|842.73|833.63|842.13|833.03|842.8|833.7|842.13|833.03|31
1654948890000|2022-06-11 12:01:30|842.12|833.02|841.79|832.69|842.2|833.1|841.49|832.39|38
1654948900000|2022-06-11 12:01:40|841.87|832.77|842.17|833.07|842.27|833.17|841.8|832.7|24
1654948910000|2022-06-11 12:01:50|842.2|833.1|842.03|832.93|842.2|833.1|841.52|832.42|33
1654948920000|2022-06-11 12:02:00|841.96|832.86|842.89|833.79|843.01|833.91|841.96|832.86|27
1654948930000|2022-06-11 12:02:10|842.93|833.83|842.69|833.59|843.15|834.05|842.63|833.53|30
1654948940000|2022-06-11 12:02:20|842.64|833.54|842.63|833.53|842.78|833.68|842.48|833.38|31
1654948950000|2022-06-11 12:02:30|842.57|833.47|842.96|833.86|842.96|833.86|842.55|833.45|20
1654948960000|2022-06-11 12:02:40|842.97|833.87|842.94|833.84|842.99|833.89|842.64|833.54|26
1654948970000|2022-06-11 12:02:50|842.93|833.83|842.81|833.71|843.02|833.92|842.76|833.66|21
1654948980000|2022-06-11 12:03:00|842.87|833.77|842.85|833.75|843.09|833.99|842.79|833.69|27
1654948990000|2022-06-11 12:03:10|842.92|833.82|842.52|833.42|842.92|833.82|842.24|833.14|28
1654949000000|2022-06-11 12:03:20|842.53|833.43|841.58|832.48|842.53|833.43|841.58|832.48|27
1654949010000|2022-06-11 12:03:30|841.56|832.46|841.78|832.68|842.39|833.29|841.43|832.33|29
1654949020000|2022-06-11 12:03:40|841.58|832.48|841.67|832.57|841.84|832.74|841.57|832.47|19
1654949030000|2022-06-11 12:03:50|841.54|832.44|841.42|832.32|841.58|832.48|841.29|832.19|18
1654949040000|2022-06-11 12:04:00|841.4|832.3|841.84|832.74|841.84|832.74|841.39|832.29|13
1654949050000|2022-06-11 12:04:10|841.86|832.76|841.85|832.75|841.99|832.89|841.84|832.74|15
1654949060000|2022-06-11 12:04:20|841.87|832.77|841.86|832.76|841.97|832.87|841.65|832.55|18
1654949070000|2022-06-11 12:04:30|841.85|832.75|841.85|832.75|841.87|832.77|841.57|832.47|21
1654949080000|2022-06-11 12:04:40|841.86|832.76|841.69|832.59|841.92|832.82|841.65|832.55|16
1654949090000|2022-06-11 12:04:50|841.68|832.58|841.34|832.24|841.77|832.67|841.33|832.23|16
1654949100000|2022-06-11 12:05:00|841.33|832.23|841.66|832.56|841.77|832.67|840.95|831.85|31
1654949110000|2022-06-11 12:05:10|841.67|832.57|841.51|832.41|841.87|832.77|841.51|832.41|20
1654949120000|2022-06-11 12:05:20|841.57|832.47|841.64|832.54|841.67|832.57|841.44|832.34|19
1654949130000|2022-06-11 12:05:30|841.63|832.53|842.08|832.98|842.31|833.21|841.63|832.53|23
1654949140000|2022-06-11 12:05:40|842.12|833.02|842.22|833.12|842.33|833.23|842.12|833.02|10
1654949150000|2022-06-11 12:05:50|842.25|833.15|842.25|833.15|842.26|833.16|842.13|833.03|15
1654949160000|2022-06-11 12:06:00|842.22|833.12|842.45|833.35|842.45|833.35|842.2|833.1|12
1654949170000|2022-06-11 12:06:10|842.4|833.3|842.43|833.33|842.46|833.36|842.25|833.15|15
1654949180000|2022-06-11 12:06:20|842.47|833.37|842.71|833.61|842.76|833.66|842.47|833.37|12
1654949190000|2022-06-11 12:06:30|842.69|833.59|842.53|833.43|842.74|833.64|842.36|833.26|16
1654949200000|2022-06-11 12:06:40|842.41|833.31|842.5|833.4|842.63|833.53|842.39|833.29|24
1654949210000|2022-06-11 12:06:50|842.44|833.34|842.72|833.62|842.78|833.68|842.41|833.31|17
1654949220000|2022-06-11 12:07:00|842.7|833.6|842.94|833.84|842.96|833.86|842.55|833.45|25
1654949230000|2022-06-11 12:07:10|842.95|833.85|841.72|832.62|843.08|833.98|841.68|832.58|20
1654949240000|2022-06-11 12:07:20|841.69|832.59|841.75|832.65|841.94|832.84|841.55|832.45|21
1654949250000|2022-06-11 12:07:30|841.66|832.56|841.63|832.53|841.7|832.6|841.61|832.51|15
1654949260000|2022-06-11 12:07:40|841.42|832.32|841.2|832.1|841.42|832.32|840.84|831.74|27
1654949270000|2022-06-11 12:07:50|841.19|832.09|841.27|832.17|841.39|832.29|841.1|832|24
1654949280000|2022-06-11 12:08:00|841.18|832.08|841.59|832.49|841.59|832.49|841.05|831.95|21
1654949290000|2022-06-11 12:08:10|841.67|832.57|841.22|832.12|841.79|832.69|841.08|831.98|27
1654949300000|2022-06-11 12:08:20|841.21|832.11|841.02|831.92|841.27|832.17|841.01|831.91|13
1654949310000|2022-06-11 12:08:30|840.92|831.82|840.98|831.88|840.98|831.88|840.9|831.8|10
1654949320000|2022-06-11 12:08:40|840.99|831.89|841|831.9|841.01|831.91|840.92|831.82|8
1654949330000|2022-06-11 12:08:50|840.73|831.63|840.33|831.23|840.73|831.63|840.33|831.23|14
1654949340000|2022-06-11 12:09:00|840.31|831.21|839.53|830.43|840.31|831.21|839.48|830.38|19
1654949350000|2022-06-11 12:09:10|839.46|830.36|839.43|830.33|839.48|830.38|839.32|830.22|21
1654949360000|2022-06-11 12:09:20|839.42|830.32|838.85|829.75|839.43|830.33|838.82|829.72|15
1654949370000|2022-06-11 12:09:30|838.75|829.65|838.82|829.72|838.82|829.72|838.29|829.19|27
1654949380000|2022-06-11 12:09:40|839.11|830.01|839.14|830.04|839.22|830.12|839.03|829.93|22
1654949390000|2022-06-11 12:09:50|839.13|830.03|839.12|830.02|839.15|830.05|838.95|829.85|22
1654949400000|2022-06-11 12:10:00|839.11|830.01|839.15|830.05|839.18|830.08|838.98|829.88|10
1654949410000|2022-06-11 12:10:10|839.17|830.07|839.09|829.99|839.17|830.07|838.93|829.83|15
1654949420000|2022-06-11 12:10:20|839.1|830|839.04|829.94|839.17|830.07|838.95|829.85|17
1654949430000|2022-06-11 12:10:30|839.05|829.95|839.1|830|839.13|830.03|839.04|829.94|14
1654949440000|2022-06-11 12:10:40|839.09|829.99|839.14|830.04|839.16|830.06|839.05|829.95|8
1654949450000|2022-06-11 12:10:50|839.13|830.03|839.1|830|839.18|830.08|839.09|829.99|12
1654949460000|2022-06-11 12:11:00|839.14|830.04|839.3|830.2|839.46|830.36|839.14|830.04|21
1654949470000|2022-06-11 12:11:10|839.28|830.18|839.27|830.17|839.37|830.27|839.25|830.15|20
1654949480000|2022-06-11 12:11:20|839.26|830.16|839.79|830.69|839.79|830.69|839.24|830.14|19
1654949490000|2022-06-11 12:11:30|839.75|830.65|839.86|830.76|840.27|831.17|839.75|830.65|27
1654949500000|2022-06-11 12:11:40|839.94|830.84|840.04|830.94|840.14|831.04|839.79|830.69|22
1654949510000|2022-06-11 12:11:50|840.08|830.98|840.51|831.41|840.51|831.41|839.99|830.89|23
1654949520000|2022-06-11 12:12:00|840.46|831.36|841.25|832.15|841.25|832.15|840.41|831.31|29
1654949530000|2022-06-11 12:12:10|841.29|832.19|841.37|832.27|841.64|832.54|841.28|832.18|25
1654949540000|2022-06-11 12:12:20|841.51|832.41|841.68|832.58|841.74|832.64|841.51|832.41|15
1654949550000|2022-06-11 12:12:30|841.74|832.64|841.6|832.5|841.76|832.66|841.5|832.4|10
1654949560000|2022-06-11 12:12:40|841.69|832.59|842.01|832.91|842.01|832.91|841.63|832.53|17
1654949570000|2022-06-11 12:12:50|842.13|833.03|841.89|832.79|842.13|833.03|841.87|832.77|13
1654949580000|2022-06-11 12:13:00|841.88|832.78|841.75|832.65|841.88|832.78|841.64|832.54|17
1654949590000|2022-06-11 12:13:10|841.76|832.66|841.78|832.68|841.78|832.68|841.69|832.59|6
1654949600000|2022-06-11 12:13:20|841.71|832.61|842.08|832.98|842.28|833.18|841.71|832.61|19
1654949610000|2022-06-11 12:13:30|842.11|833.01|842.07|832.97|842.26|833.16|841.99|832.89|25
1654949620000|2022-06-11 12:13:40|842.15|833.05|841.93|832.83|842.15|833.05|841.93|832.83|8
1654949630000|2022-06-11 12:13:50|841.94|832.84|842.06|832.96|842.1|833|841.94|832.84|10
1654949640000|2022-06-11 12:14:00|842.11|833.01|841.65|832.55|842.11|833.01|841.57|832.47|15
1654949650000|2022-06-11 12:14:10|841.64|832.54|840.71|831.61|841.64|832.54|840.71|831.61|23
1654949660000|2022-06-11 12:14:20|840.73|831.63|840.67|831.57|841.21|832.11|840.67|831.57|18
1654949670000|2022-06-11 12:14:30|840.61|831.51|840.59|831.49|840.66|831.56|840.57|831.47|17
1654949680000|2022-06-11 12:14:40|840.58|831.48|841.6|832.5|841.65|832.55|840.57|831.47|25
1654949690000|2022-06-11 12:14:50|841.67|832.57|841.75|832.65|841.75|832.65|841.64|832.54|11
1654949700000|2022-06-11 12:15:00|841.74|832.64|841.53|832.43|841.74|832.64|841.24|832.14|24
1654949710000|2022-06-11 12:15:10|841.62|832.52|841.81|832.71|841.81|832.71|841.62|832.52|12
1654949720000|2022-06-11 12:15:20|841.95|832.85|842.59|833.49|842.74|833.64|841.92|832.82|30
1654949730000|2022-06-11 12:15:30|842.61|833.51|842.62|833.52|842.74|833.64|842.59|833.49|17
1654949740000|2022-06-11 12:15:40|842.6|833.5|842.55|833.45|842.68|833.58|842.51|833.41|11
1654949750000|2022-06-11 12:15:50|842.57|833.47|842.74|833.64|842.74|833.64|842.49|833.39|16
1654949760000|2022-06-11 12:16:00|842.72|833.62|842.72|833.62|842.74|833.64|842.72|833.62|15
1654949770000|2022-06-11 12:16:10|842.74|833.64|842.53|833.43|842.83|833.73|842.53|833.43|13
1654949780000|2022-06-11 12:16:20|842.51|833.41|842.53|833.43|842.64|833.54|842.51|833.41|12
1654949790000|2022-06-11 12:16:30|842.6|833.5|842.64|833.54|842.64|833.54|842.53|833.43|10
1654949800000|2022-06-11 12:16:40|842.74|833.64|842.53|833.43|842.76|833.66|842.53|833.43|8
1654949810000|2022-06-11 12:16:50|842.54|833.44|842.26|833.16|842.54|833.44|842.04|832.94|14
1654949820000|2022-06-11 12:17:00|842.16|833.06|841.88|832.78|842.16|833.06|841.68|832.58|18
1654949830000|2022-06-11 12:17:10|841.87|832.77|841.73|832.63|841.94|832.84|841.73|832.63|8
1654949840000|2022-06-11 12:17:20|841.72|832.62|841.5|832.4|841.72|832.62|841.49|832.39|12
1654949850000|2022-06-11 12:17:30|841.49|832.39|841.51|832.41|841.63|832.53|841.46|832.36|13
1654949860000|2022-06-11 12:17:40|841.58|832.48|841.37|832.27|841.58|832.48|841.29|832.19|17
1654949870000|2022-06-11 12:17:50|841.3|832.2|841.27|832.17|841.34|832.24|841.27|832.17|10
1654949880000|2022-06-11 12:18:00|841.26|832.16|840.83|831.73|841.33|832.23|840.53|831.43|29
1654949890000|2022-06-11 12:18:10|840.9|831.8|840.51|831.41|840.9|831.8|840.51|831.41|21
1654949900000|2022-06-11 12:18:20|840.52|831.42|840.57|831.47|840.62|831.52|840.52|831.42|15
1654949910000|2022-06-11 12:18:30|840.58|831.48|840.39|831.29|840.58|831.48|840.26|831.16|21
1654949920000|2022-06-11 12:18:40|840.4|831.3|840.11|831.01|840.44|831.34|840.11|831.01|18
1654949930000|2022-06-11 12:18:50|840.12|831.02|840.1|831|840.19|831.09|840.09|830.99|17
1654949940000|2022-06-11 12:19:00|840.18|831.08|840.29|831.19|840.34|831.24|840.12|831.02|18
1654949950000|2022-06-11 12:19:10|840.28|831.18|840.25|831.15|840.29|831.19|840.25|831.15|6
1654949960000|2022-06-11 12:19:20|840.23|831.13|840.34|831.24|840.5|831.4|839.48|830.38|32
1654949970000|2022-06-11 12:19:30|840.28|831.18|839.09|829.99|840.3|831.2|839.09|829.99|29
1654949980000|2022-06-11 12:19:40|839.16|830.06|838.82|829.72|839.16|830.06|838.81|829.71|20
1654949990000|2022-06-11 12:19:50|838.83|829.73|839.25|830.15|839.41|830.31|838.83|829.73|21
1654950000000|2022-06-11 12:20:00|839.23|830.13|839.27|830.17|839.31|830.21|839.22|830.12|9
1654950010000|2022-06-11 12:20:10|839.26|830.16|839.12|830.02|839.26|830.16|839.12|830.02|8
1654950020000|2022-06-11 12:20:20|839.1|830|839|829.9|839.14|830.04|839|829.9|21
1654950030000|2022-06-11 12:20:30|839.01|829.91|839.06|829.96|839.08|829.98|839.01|829.91|8
1654950040000|2022-06-11 12:20:40|838.72|829.62|838.06|828.96|838.82|829.72|838.06|828.96|26
1654950050000|2022-06-11 12:20:50|838.04|828.94|837.74|828.64|838.04|828.94|837.68|828.58|18
1654950060000|2022-06-11 12:21:00|837.67|828.57|838.46|829.36|838.46|829.36|837.6|828.5|20
1654950070000|2022-06-11 12:21:10|838.45|829.35|838.39|829.29|838.46|829.36|838.17|829.07|22
1654950080000|2022-06-11 12:21:20|838.31|829.21|838.21|829.11|838.35|829.25|838.14|829.04|17
1654950090000|2022-06-11 12:21:30|837.86|828.76|837.49|828.39|837.86|828.76|837.46|828.36|9
1654950100000|2022-06-11 12:21:40|837.45|828.35|837.09|827.99|837.54|828.44|837.09|827.99|24
1654950110000|2022-06-11 12:21:50|837.22|828.12|837.19|828.09|837.22|828.12|837.19|828.09|2
1654950120000|2022-06-11 12:22:00|837.2|828.1|837.42|828.32|837.43|828.33|837.2|828.1|14
1654950130000|2022-06-11 12:22:10|837.44|828.34|838.5|829.4|838.5|829.4|837.43|828.33|27
1654950140000|2022-06-11 12:22:20|838.42|829.32|838.07|828.97|838.66|829.56|838.03|828.93|26
1654950150000|2022-06-11 12:22:30|838.05|828.95|837.62|828.52|838.13|829.03|837.57|828.47|24
1654950160000|2022-06-11 12:22:40|837.63|828.53|837.82|828.72|837.95|828.85|837.63|828.53|21
1654950170000|2022-06-11 12:22:50|837.8|828.7|837.81|828.71|837.84|828.74|837.37|828.27|31
1654950180000|2022-06-11 12:23:00|837.78|828.68|837.91|828.81|837.91|828.81|837.73|828.63|24
1654950190000|2022-06-11 12:23:10|837.92|828.82|837.73|828.63|837.93|828.83|837.73|828.63|10
1654950200000|2022-06-11 12:23:20|837.79|828.69|837.59|828.49|837.79|828.69|837.53|828.43|13
1654950210000|2022-06-11 12:23:30|837.6|828.5|838.01|828.91|838.03|828.93|837.6|828.5|17
1654950220000|2022-06-11 12:23:40|838.03|828.93|837.69|828.59|838.03|828.93|837.54|828.44|21
1654950230000|2022-06-11 12:23:50|837.74|828.64|837.61|828.51|837.74|828.64|837.53|828.43|22
1654950240000|2022-06-11 12:24:00|837.71|828.61|837.55|828.45|837.71|828.61|837.4|828.3|14
1654950250000|2022-06-11 12:24:10|837.56|828.46|837.43|828.33|837.56|828.46|837.43|828.33|8
1654950260000|2022-06-11 12:24:20|837.45|828.35|837.77|828.67|837.79|828.69|837.45|828.35|12
1654950270000|2022-06-11 12:24:30|837.75|828.65|837.39|828.29|837.75|828.65|837.39|828.29|9
1654950280000|2022-06-11 12:24:40|837.43|828.33|837.42|828.32|837.46|828.36|837.38|828.28|8
1654950290000|2022-06-11 12:24:50|837.43|828.33|837.53|828.43|837.68|828.58|837.43|828.33|10
1654950300000|2022-06-11 12:25:00|837.52|828.42|837.42|828.32|837.52|828.42|837.33|828.23|24
1654950310000|2022-06-11 12:25:10|837.41|828.31|837.61|828.51|837.63|828.53|837.41|828.31|12
1654950320000|2022-06-11 12:25:20|837.62|828.52|837.53|828.43|837.68|828.58|837.39|828.29|15
1654950330000|2022-06-11 12:25:30|837.45|828.35|837.72|828.62|837.79|828.69|837.45|828.35|18
1654950340000|2022-06-11 12:25:40|837.73|828.63|838.06|828.96|838.06|828.96|837.56|828.46|21
1654950350000|2022-06-11 12:25:50|838.11|829.01|838.39|829.29|838.49|829.39|838.11|829.01|18
1654950360000|2022-06-11 12:26:00|838.44|829.34|838.35|829.25|838.45|829.35|838.31|829.21|9
1654950370000|2022-06-11 12:26:10|838.34|829.24|837.82|828.72|838.36|829.26|837.67|828.57|22
1654950380000|2022-06-11 12:26:20|837.85|828.75|838.36|829.26|838.61|829.51|837.83|828.73|23
1654950390000|2022-06-11 12:26:30|838.3|829.2|837.71|828.61|838.37|829.27|837.55|828.45|24
1654950400000|2022-06-11 12:26:40|837.56|828.46|838.29|829.19|838.29|829.19|837.31|828.21|27
1654950410000|2022-06-11 12:26:50|838.23|829.13|838.36|829.26|838.45|829.35|838.14|829.04|22
1654950420000|2022-06-11 12:27:00|838.43|829.33|838.28|829.18|838.43|829.33|837.74|828.64|28
1654950430000|2022-06-11 12:27:10|838.29|829.19|838.43|829.33|838.52|829.42|838.26|829.16|19
1654950440000|2022-06-11 12:27:20|838.44|829.34|838.2|829.1|838.46|829.36|838.2|829.1|9
1654950450000|2022-06-11 12:27:30|838.16|829.06|838.18|829.08|838.3|829.2|838.15|829.05|21
1654950460000|2022-06-11 12:27:40|838.14|829.04|838.53|829.43|838.53|829.43|838.14|829.04|21
1654950470000|2022-06-11 12:27:50|838.55|829.45|838.81|829.71|838.81|829.71|838.55|829.45|16
1654950480000|2022-06-11 12:28:00|838.82|829.72|839.32|830.22|839.36|830.26|838.82|829.72|19
1654950490000|2022-06-11 12:28:10|839.31|830.21|838.4|829.3|839.31|830.21|838.33|829.23|21
1654950500000|2022-06-11 12:28:20|838.42|829.32|838.74|829.64|838.79|829.69|838.41|829.31|21
1654950510000|2022-06-11 12:28:30|838.75|829.65|838.75|829.65|838.76|829.66|838.55|829.45|12
1654950520000|2022-06-11 12:28:40|838.69|829.59|838.75|829.65|838.75|829.65|838.65|829.55|7
1654950530000|2022-06-11 12:28:50|838.69|829.59|838.76|829.66|838.77|829.67|838.69|829.59|14
1654950540000|2022-06-11 12:29:00|838.75|829.65|838.47|829.37|838.78|829.68|838.3|829.2|15
1654950550000|2022-06-11 12:29:10|838.41|829.31|839.76|830.66|839.76|830.66|838.39|829.29|33
1654950560000|2022-06-11 12:29:20|839.71|830.61|839.59|830.49|839.72|830.62|839.48|830.38|21
1654950570000|2022-06-11 12:29:30|839.64|830.54|839.74|830.64|839.74|830.64|839.58|830.48|13
1654950580000|2022-06-11 12:29:40|839.64|830.54|839.72|830.62|839.81|830.71|839.64|830.54|11
1654950590000|2022-06-11 12:29:50|839.8|830.7|840.06|830.96|840.29|831.19|839.77|830.67|23
1654950600000|2022-06-11 12:30:00|840.03|830.93|839.82|830.72|840.36|831.26|839.79|830.69|33
1654950610000|2022-06-11 12:30:10|839.83|830.73|839.52|830.42|839.83|830.73|839.52|830.42|24
1654950620000|2022-06-11 12:30:20|839.53|830.43|839.53|830.43|839.63|830.53|839.45|830.35|14
1654950630000|2022-06-11 12:30:30|839.6|830.5|839.64|830.54|839.65|830.55|839.56|830.46|6
1654950640000|2022-06-11 12:30:40|839.65|830.55|839.58|830.48|839.72|830.62|839.57|830.47|13
1654950650000|2022-06-11 12:30:50|839.59|830.49|839.36|830.26|839.59|830.49|839.25|830.15|17
1654950660000|2022-06-11 12:31:00|839.37|830.27|839.14|830.04|839.37|830.27|839.14|830.04|17
1654950670000|2022-06-11 12:31:10|839.09|829.99|838.99|829.89|839.1|830|838.77|829.67|18
1654950680000|2022-06-11 12:31:20|839|829.9|838.72|829.62|839.14|830.04|838.66|829.56|20
1654950690000|2022-06-11 12:31:30|838.79|829.69|838.91|829.81|838.91|829.81|838.66|829.56|17
1654950700000|2022-06-11 12:31:40|838.9|829.8|838.58|829.48|838.9|829.8|838.51|829.41|21
1654950710000|2022-06-11 12:31:50|838.57|829.47|838.58|829.48|838.64|829.54|838.5|829.4|6
1654950720000|2022-06-11 12:32:00|838.51|829.41|837.92|828.82|838.51|829.41|837.86|828.76|19
1654950730000|2022-06-11 12:32:10|837.91|828.81|837.7|828.6|837.95|828.85|837.7|828.6|16
1654950740000|2022-06-11 12:32:20|837.63|828.53|837.58|828.48|837.63|828.53|837.57|828.47|12
1654950750000|2022-06-11 12:32:30|837.59|828.49|837.61|828.51|837.71|828.61|837.59|828.49|11
1654950760000|2022-06-11 12:32:40|837.6|828.5|833.89|824.79|837.6|828.5|833.89|824.79|33
1654950770000|2022-06-11 12:32:50|833.82|824.72|836.32|827.22|836.32|827.22|833.3|824.2|35
1654950780000|2022-06-11 12:33:00|836.36|827.26|834.54|825.44|836.4|827.3|834.54|825.44|35
1654950790000|2022-06-11 12:33:10|834.8|825.7|833.6|824.5|835.28|826.18|833.6|824.5|39
1654950800000|2022-06-11 12:33:20|833.55|824.45|834.49|825.39|834.49|825.39|833.25|824.15|34
1654950810000|2022-06-11 12:33:30|834.28|825.18|834.21|825.11|834.46|825.36|834.14|825.04|30
1654950820000|2022-06-11 12:33:40|834.13|825.03|834.03|824.93|834.52|825.42|834.03|824.93|26
1654950830000|2022-06-11 12:33:50|834.08|824.98|832.8|823.7|834.08|824.98|832.8|823.7|29
1654950840000|2022-06-11 12:34:00|832.73|823.63|833.47|824.37|833.47|824.37|832.64|823.54|30
1654950850000|2022-06-11 12:34:10|833.48|824.38|834.44|825.34|834.49|825.39|833.48|824.38|23
1654950860000|2022-06-11 12:34:20|834.37|825.27|834.65|825.55|834.65|825.55|833.89|824.79|29
1654950870000|2022-06-11 12:34:30|834.73|825.63|834.19|825.09|834.81|825.71|833.96|824.86|29
1654950880000|2022-06-11 12:34:40|834.2|825.1|834.43|825.33|834.64|825.54|834.2|825.1|23
1654950890000|2022-06-11 12:34:50|834.39|825.29|834.72|825.62|834.72|825.62|834.39|825.29|13
1654950900000|2022-06-11 12:35:00|834.69|825.59|834.5|825.4|834.69|825.59|834.24|825.14|18
1654950910000|2022-06-11 12:35:10|834.51|825.41|834.33|825.23|834.57|825.47|834.32|825.22|20
1654950920000|2022-06-11 12:35:20|834.32|825.22|834.58|825.48|834.7|825.6|834.32|825.22|17
1654950930000|2022-06-11 12:35:30|834.52|825.42|834.66|825.56|834.66|825.56|834.14|825.04|26
1654950940000|2022-06-11 12:35:40|834.67|825.57|834.69|825.59|834.71|825.61|834.66|825.56|6
1654950950000|2022-06-11 12:35:50|834.66|825.56|834.61|825.51|834.78|825.68|834.58|825.48|18
1654950960000|2022-06-11 12:36:00|834.6|825.5|834.45|825.35|834.8|825.7|834.36|825.26|21
1654950970000|2022-06-11 12:36:10|834.41|825.31|834.31|825.21|834.58|825.48|834.06|824.96|26
1654950980000|2022-06-11 12:36:20|834.41|825.31|832.82|823.72|834.59|825.49|832.82|823.72|25
1654950990000|2022-06-11 12:36:30|832.78|823.68|834.41|825.31|834.41|825.31|832.6|823.5|32
1654951000000|2022-06-11 12:36:40|834.38|825.28|834.63|825.53|834.72|825.62|834.35|825.25|23
1654951010000|2022-06-11 12:36:50|834.61|825.51|834.68|825.58|834.68|825.58|834.58|825.48|10
1654951020000|2022-06-11 12:37:00|834.73|825.63|834.77|825.67|834.77|825.67|834.57|825.47|14
1654951030000|2022-06-11 12:37:10|834.75|825.65|833.8|824.7|834.75|825.65|833.76|824.66|21
1654951040000|2022-06-11 12:37:20|833.95|824.85|834.27|825.17|834.35|825.25|833.84|824.74|30
1654951050000|2022-06-11 12:37:30|834.18|825.08|833.89|824.79|834.28|825.18|833.66|824.56|27
1654951060000|2022-06-11 12:37:40|833.9|824.8|833.97|824.87|834.08|824.98|833.89|824.79|15
1654951070000|2022-06-11 12:37:50|833.94|824.84|833.71|824.61|833.98|824.88|833.59|824.49|17
1654951080000|2022-06-11 12:38:00|833.72|824.62|833.61|824.51|833.79|824.69|833.6|824.5|19
1654951090000|2022-06-11 12:38:10|833.64|824.54|833.78|824.68|834.01|824.91|833.61|824.51|23
1654951100000|2022-06-11 12:38:20|833.64|824.54|833.09|823.99|833.72|824.62|833.09|823.99|22
1654951110000|2022-06-11 12:38:30|833.07|823.97|833.14|824.04|833.43|824.33|832.9|823.8|28
1654951120000|2022-06-11 12:38:40|833.11|824.01|833.02|823.92|833.13|824.03|833.02|823.92|14
1654951130000|2022-06-11 12:38:50|832.97|823.87|832.36|823.26|832.97|823.87|832.36|823.26|17
1654951140000|2022-06-11 12:39:00|832.38|823.28|832.37|823.27|832.69|823.59|831.72|822.62|34
1654951150000|2022-06-11 12:39:10|832.36|823.26|831.04|821.94|832.44|823.34|831.04|821.94|30
1654951160000|2022-06-11 12:39:20|831.08|821.98|830.41|821.31|831.08|821.98|830.35|821.25|18
1654951170000|2022-06-11 12:39:30|830.51|821.41|831.1|822|831.1|822|830.51|821.41|27
1654951180000|2022-06-11 12:39:40|831.15|822.05|832.32|823.22|832.4|823.3|831.15|822.05|31
1654951190000|2022-06-11 12:39:50|832.39|823.29|832.23|823.13|832.49|823.39|832.22|823.12|15
1654951200000|2022-06-11 12:40:00|832.26|823.16|831.39|822.29|832.38|823.28|831.39|822.29|21
1654951210000|2022-06-11 12:40:10|831.42|822.32|831.36|822.26|831.47|822.37|831.26|822.16|13
1654951220000|2022-06-11 12:40:20|831.39|822.29|831.93|822.83|831.93|822.83|831.39|822.29|16
1654951230000|2022-06-11 12:40:30|831.86|822.76|832.36|823.26|832.38|823.28|831.79|822.69|17
1654951240000|2022-06-11 12:40:40|832.3|823.2|830.88|821.78|832.38|823.28|830.88|821.78|21
1654951250000|2022-06-11 12:40:50|830.81|821.71|830.94|821.84|831.3|822.2|830.43|821.33|38
1654951260000|2022-06-11 12:41:00|830.66|821.56|831.04|821.94|831.08|821.98|830.64|821.54|30
1654951270000|2022-06-11 12:41:10|831.03|821.93|831.94|822.84|831.94|822.84|831.03|821.93|24
1654951280000|2022-06-11 12:41:20|832.05|822.95|831.63|822.53|832.49|823.39|831.63|822.53|30
1654951290000|2022-06-11 12:41:30|831.54|822.44|831.21|822.11|831.88|822.78|831.21|822.11|30
1654951300000|2022-06-11 12:41:40|831.26|822.16|831.77|822.67|831.77|822.67|831.15|822.05|23
1654951310000|2022-06-11 12:41:50|831.78|822.68|831.78|822.68|832.14|823.04|831.76|822.66|30
1654951320000|2022-06-11 12:42:00|832.04|822.94|831.64|822.54|832.13|823.03|831.61|822.51|29
1654951330000|2022-06-11 12:42:10|831.73|822.63|831.36|822.26|831.91|822.81|831.36|822.26|24
1654951340000|2022-06-11 12:42:20|831.42|822.32|831.24|822.14|831.46|822.36|831.09|821.99|26
1654951350000|2022-06-11 12:42:30|831.23|822.13|831.29|822.19|831.34|822.24|831.16|822.06|22
1654951360000|2022-06-11 12:42:40|831.28|822.18|831.45|822.35|831.45|822.35|831.27|822.17|10
1654951370000|2022-06-11 12:42:50|831.42|822.32|832.03|822.93|832.05|822.95|831.41|822.31|20
1654951380000|2022-06-11 12:43:00|832.02|822.92|832.25|823.15|832.25|823.15|832.02|822.92|11
1654951390000|2022-06-11 12:43:10|831.99|822.89|832.25|823.15|832.26|823.16|831.92|822.82|17
1654951400000|2022-06-11 12:43:20|832.16|823.06|831.9|822.8|832.29|823.19|831.9|822.8|18
1654951410000|2022-06-11 12:43:30|831.98|822.88|832.42|823.32|832.46|823.36|831.9|822.8|18
1654951420000|2022-06-11 12:43:40|832.44|823.34|832.38|823.28|832.47|823.37|832.28|823.18|18
1654951430000|2022-06-11 12:43:50|832.35|823.25|833.38|824.28|833.38|824.28|832.35|823.25|23
1654951440000|2022-06-11 12:44:00|833.42|824.32|833.19|824.09|833.7|824.6|833.09|823.99|27
1654951450000|2022-06-11 12:44:10|833.18|824.08|833.48|824.38|833.52|824.42|833.18|824.08|22
1654951460000|2022-06-11 12:44:20|833.43|824.33|833.63|824.53|833.83|824.73|833.43|824.33|19
1654951470000|2022-06-11 12:44:30|833.65|824.55|833.65|824.55|833.79|824.69|833.57|824.47|27
1654951480000|2022-06-11 12:44:40|833.58|824.48|833.61|824.51|833.7|824.6|833.51|824.41|22
1654951490000|2022-06-11 12:44:50|833.72|824.62|833.71|824.61|833.81|824.71|833.54|824.44|23
1654951500000|2022-06-11 12:45:00|833.72|824.62|833.62|824.52|833.88|824.78|833.52|824.42|22
1654951510000|2022-06-11 12:45:10|833.75|824.65|834.01|824.91|834.03|824.93|833.66|824.56|19
1654951520000|2022-06-11 12:45:20|833.93|824.83|832.65|823.55|833.93|824.83|832.65|823.55|27
1654951530000|2022-06-11 12:45:30|832.69|823.59|832.6|823.5|832.98|823.88|832.56|823.46|30
1654951540000|2022-06-11 12:45:40|832.59|823.49|832.66|823.56|832.93|823.83|832.47|823.37|22
1654951550000|2022-06-11 12:45:50|832.6|823.5|832.79|823.69|832.79|823.69|832.51|823.41|26
1654951560000|2022-06-11 12:46:00|832.8|823.7|832.28|823.18|833.09|823.99|832.23|823.13|28
1654951570000|2022-06-11 12:46:10|832.3|823.2|832.26|823.16|832.5|823.4|832.13|823.03|24
1654951580000|2022-06-11 12:46:20|832.24|823.14|831.46|822.36|832.24|823.14|831.43|822.33|26
1654951590000|2022-06-11 12:46:30|831.29|822.19|831.57|822.47|831.66|822.56|831.04|821.94|33
1654951600000|2022-06-11 12:46:40|831.75|822.65|832.08|822.98|832.08|822.98|831.65|822.55|30
1654951610000|2022-06-11 12:46:50|832.09|822.99|831.97|822.87|832.17|823.07|831.73|822.63|23
1654951620000|2022-06-11 12:47:00|831.99|822.89|831.33|822.23|832.11|823.01|831.33|822.23|25
1654951630000|2022-06-11 12:47:10|831.19|822.09|830.07|820.97|831.28|822.18|829.7|820.6|29
1654951640000|2022-06-11 12:47:20|830.05|820.95|830.6|821.5|831.22|822.12|830.05|820.95|37
1654951650000|2022-06-11 12:47:30|830.55|821.45|830.34|821.24|830.59|821.49|830.2|821.1|34
1654951660000|2022-06-11 12:47:40|830.36|821.26|830.08|820.98|830.36|821.26|829.78|820.68|32
1654951670000|2022-06-11 12:47:50|830.01|820.91|830.5|821.4|830.5|821.4|829.65|820.55|32
1654951680000|2022-06-11 12:48:00|830.49|821.39|831.16|822.06|831.16|822.06|830.37|821.27|26
1654951690000|2022-06-11 12:48:10|831.06|821.96|830.82|821.72|831.13|822.03|830.57|821.47|34
1654951700000|2022-06-11 12:48:20|830.83|821.73|830.87|821.77|830.89|821.79|830.65|821.55|31
1654951710000|2022-06-11 12:48:30|830.9|821.8|831.91|822.81|831.92|822.82|830.89|821.79|21
1654951720000|2022-06-11 12:48:40|831.9|822.8|831.25|822.15|832.05|822.95|831.25|822.15|27
1654951730000|2022-06-11 12:48:50|831.32|822.22|831.08|821.98|831.7|822.6|831.08|821.98|30
1654951740000|2022-06-11 12:49:00|831.06|821.96|830.62|821.52|831.34|822.24|830.52|821.42|33
1654951750000|2022-06-11 12:49:10|830.61|821.51|830.84|821.74|831.06|821.96|830.51|821.41|25
1654951760000|2022-06-11 12:49:20|830.92|821.82|831.82|822.72|831.89|822.79|830.92|821.82|31
1654951770000|2022-06-11 12:49:30|831.77|822.67|831.82|822.72|831.99|822.89|831.7|822.6|15
1654951780000|2022-06-11 12:49:40|831.76|822.66|831.9|822.8|832.08|822.98|831.67|822.57|30
1654951790000|2022-06-11 12:49:50|831.72|822.62|831.78|822.68|831.99|822.89|831.47|822.37|31
1654951800000|2022-06-11 12:50:00|831.8|822.7|831.8|822.7|831.92|822.82|831.45|822.35|27
1654951810000|2022-06-11 12:50:10|831.81|822.71|832.06|822.96|832.09|822.99|831.78|822.68|19
1654951820000|2022-06-11 12:50:20|832.09|822.99|831.35|822.25|832.11|823.01|831.3|822.2|22
1654951830000|2022-06-11 12:50:30|831.3|822.2|831.34|822.24|831.66|822.56|831.3|822.2|22
1654951840000|2022-06-11 12:50:40|831.33|822.23|831.72|822.62|831.87|822.77|831.33|822.23|28
1654951850000|2022-06-11 12:50:50|831.69|822.59|831.13|822.03|831.69|822.59|831.11|822.01|20
1654951860000|2022-06-11 12:51:00|831.12|822.02|831.29|822.19|831.34|822.24|831.02|821.92|21
1654951870000|2022-06-11 12:51:10|831.25|822.15|831.67|822.57|831.77|822.67|831.13|822.03|23
1654951880000|2022-06-11 12:51:20|831.68|822.58|831.39|822.29|831.68|822.58|831.39|822.29|22
1654951890000|2022-06-11 12:51:30|831.35|822.25|831.08|821.98|831.44|822.34|831.08|821.98|18
1654951900000|2022-06-11 12:51:40|831.07|821.97|831.13|822.03|831.15|822.05|831.02|821.92|22
1654951910000|2022-06-11 12:51:50|831.12|822.02|831.09|821.99|831.24|822.14|831.04|821.94|17
1654951920000|2022-06-11 12:52:00|831.1|822|831.36|822.26|831.36|822.26|831.09|821.99|10
1654951930000|2022-06-11 12:52:10|831.5|822.4|831.12|822.02|831.53|822.43|831.11|822.01|19
1654951940000|2022-06-11 12:52:20|831.19|822.09|831.29|822.19|831.29|822.19|831.1|822|13
1654951950000|2022-06-11 12:52:30|831.23|822.13|831.15|822.05|831.34|822.24|831.05|821.95|15
1654951960000|2022-06-11 12:52:40|831.23|822.13|831.08|821.98|831.24|822.14|831.08|821.98|14
1654951970000|2022-06-11 12:52:50|831.07|821.97|830.84|821.74|831.07|821.97|830.55|821.45|30
1654951980000|2022-06-11 12:53:00|830.89|821.79|830.85|821.75|830.91|821.81|830.8|821.7|12
1654951990000|2022-06-11 12:53:10|830.84|821.74|830.6|821.5|830.84|821.74|830.45|821.35|28
1654952000000|2022-06-11 12:53:20|830.72|821.62|830.96|821.86|830.96|821.86|830.72|821.62|23
1654952010000|2022-06-11 12:53:30|830.87|821.77|830.27|821.17|830.87|821.77|830.11|821.01|35
1654952020000|2022-06-11 12:53:40|830.18|821.08|829.83|820.73|830.4|821.3|829.83|820.73|26
1654952030000|2022-06-11 12:53:50|829.82|820.72|828.22|819.12|829.82|820.72|827.16|818.06|34
1654952040000|2022-06-11 12:54:00|828.18|819.08|828.51|819.41|829.03|819.93|828.16|819.06|30
1654952050000|2022-06-11 12:54:10|828.39|819.29|828.23|819.13|828.39|819.29|828.15|819.05|19
1654952060000|2022-06-11 12:54:20|828.24|819.14|828.1|819|828.24|819.14|827.68|818.58|11
1654952070000|2022-06-11 12:54:30|828.08|818.98|827.78|818.68|828.08|818.98|827.74|818.64|20
1654952080000|2022-06-11 12:54:40|827.77|818.67|827.81|818.71|828.04|818.94|827.77|818.67|20
1654952090000|2022-06-11 12:54:50|827.76|818.66|827.81|818.71|827.81|818.71|827.76|818.66|6
1654952100000|2022-06-11 12:55:00|827.79|818.69|827.82|818.72|827.86|818.76|827.75|818.65|8
1654952110000|2022-06-11 12:55:10|827.81|818.71|828.68|819.58|828.69|819.59|827.81|818.71|24
1654952120000|2022-06-11 12:55:20|828.78|819.68|829.12|820.02|829.16|820.06|828.62|819.52|27
1654952130000|2022-06-11 12:55:30|829.16|820.06|830.25|821.15|830.25|821.15|829.07|819.97|18
1654952140000|2022-06-11 12:55:40|830.32|821.22|830.28|821.18|830.53|821.43|830.2|821.1|25
1654952150000|2022-06-11 12:55:50|830.36|821.26|830.49|821.39|830.49|821.39|830.26|821.16|20
1654952160000|2022-06-11 12:56:00|830.57|821.47|830.55|821.45|830.66|821.56|830.52|821.42|19
1654952170000|2022-06-11 12:56:10|830.57|821.47|831.1|822|831.1|822|830.52|821.42|14
1654952180000|2022-06-11 12:56:20|831.3|822.2|831.64|822.54|831.8|822.7|831.3|822.2|23
1654952190000|2022-06-11 12:56:30|831.57|822.47|831.21|822.11|831.6|822.5|831.05|821.95|18
1654952200000|2022-06-11 12:56:40|831.31|822.21|830.87|821.77|831.34|822.24|830.87|821.77|19
1654952210000|2022-06-11 12:56:50|830.85|821.75|830.94|821.84|830.99|821.89|830.67|821.57|23
1654952220000|2022-06-11 12:57:00|831.03|821.93|830.66|821.56|831.09|821.99|830.57|821.47|20
1654952230000|2022-06-11 12:57:10|830.63|821.53|830.39|821.29|830.65|821.55|830.32|821.22|19
1654952240000|2022-06-11 12:57:20|830.32|821.22|829.32|820.22|830.38|821.28|829.22|820.12|23
1654952250000|2022-06-11 12:57:30|829.34|820.24|829.04|819.94|829.34|820.24|829.02|819.92|25
1654952260000|2022-06-11 12:57:40|829.03|819.93|827.38|818.28|829.03|819.93|827.37|818.27|25
1654952270000|2022-06-11 12:57:50|827.36|818.26|826.86|817.76|827.36|818.26|825.63|816.53|35
1654952280000|2022-06-11 12:58:00|827.15|818.05|827.82|818.72|828.63|819.53|827.15|818.05|36
1654952290000|2022-06-11 12:58:10|827.78|818.68|826.84|817.74|827.78|818.68|826.84|817.74|28
1654952300000|2022-06-11 12:58:20|826.83|817.73|825.7|816.6|826.83|817.73|825.68|816.58|31
1654952310000|2022-06-11 12:58:30|825.69|816.59|826.78|817.68|826.88|817.78|825.69|816.59|19
1654952320000|2022-06-11 12:58:40|826.8|817.7|826.57|817.47|826.88|817.78|826.18|817.08|35
1654952330000|2022-06-11 12:58:50|826.58|817.48|826.55|817.45|826.84|817.74|826.47|817.37|25
1654952340000|2022-06-11 12:59:00|826.46|817.36|825.78|816.68|826.76|817.66|825.78|816.68|26
1654952350000|2022-06-11 12:59:10|825.77|816.67|823.01|813.91|825.78|816.68|823.01|813.91|34
1654952360000|2022-06-11 12:59:20|822.99|813.89|819.02|809.92|822.99|813.89|819.02|809.92|36
1654952370000|2022-06-11 12:59:30|819.01|809.91|822.08|812.98|822.08|812.98|818.93|809.83|38
1654952380000|2022-06-11 12:59:40|822.13|813.03|820.39|811.29|823.03|813.93|820.39|811.29|38
1654952390000|2022-06-11 12:59:50|820.36|811.26|819.72|810.62|820.36|811.26|819.67|810.57|34
1654952400000|2022-06-11 13:00:00|819.65|810.55|821.5|812.4|821.5|812.4|819.47|810.37|35
1654952410000|2022-06-11 13:00:10|821.59|812.49|821.68|812.58|822.2|813.1|821.59|812.49|36
1654952420000|2022-06-11 13:00:20|821.7|812.6|822.72|813.62|822.72|813.62|821.56|812.46|30
1654952430000|2022-06-11 13:00:30|823.03|813.93|822.98|813.88|823.09|813.99|822.7|813.6|30
1654952440000|2022-06-11 13:00:40|823.03|813.93|823.65|814.55|824.26|815.16|823.03|813.93|31
1654952450000|2022-06-11 13:00:50|823.55|814.45|823.2|814.1|823.55|814.45|823.13|814.03|26
1654952460000|2022-06-11 13:01:00|823.19|814.09|822.94|813.84|823.37|814.27|822.88|813.78|28
1654952470000|2022-06-11 13:01:10|822.93|813.83|822.94|813.84|822.95|813.85|822.89|813.79|19
1654952480000|2022-06-11 13:01:20|822.93|813.83|822.59|813.49|822.93|813.83|822.5|813.4|14
1654952490000|2022-06-11 13:01:30|822.58|813.48|822.99|813.89|822.99|813.89|822.54|813.44|28
1654952500000|2022-06-11 13:01:40|823.13|814.03|823.12|814.02|823.32|814.22|822.81|813.71|29
1654952510000|2022-06-11 13:01:50|823.1|814|823.59|814.49|823.65|814.55|823.1|814|19
1654952520000|2022-06-11 13:02:00|823.66|814.56|823.53|814.43|824.67|815.57|823.53|814.43|30
1654952530000|2022-06-11 13:02:10|823.6|814.5|824.39|815.29|824.39|815.29|823.51|814.41|28
1654952540000|2022-06-11 13:02:20|824.5|815.4|823.9|814.8|824.65|815.55|823.29|814.19|30
1654952550000|2022-06-11 13:02:30|823.87|814.77|823.68|814.58|824.2|815.1|823.67|814.57|29
1654952560000|2022-06-11 13:02:40|823.81|814.71|824.22|815.12|824.22|815.12|823.33|814.23|35
1654952570000|2022-06-11 13:02:50|824.14|815.04|823.34|814.24|824.14|815.04|823.34|814.24|20
1654952580000|2022-06-11 13:03:00|823.27|814.17|823.71|814.61|823.79|814.69|823.18|814.08|22
1654952590000|2022-06-11 13:03:10|823.78|814.68|823.44|814.34|824.16|815.06|823.35|814.25|27
1654952600000|2022-06-11 13:03:20|823.45|814.35|822.88|813.78|823.45|814.35|822.65|813.55|25
1654952610000|2022-06-11 13:03:30|822.87|813.77|822.47|813.37|822.87|813.77|822.47|813.37|10
1654952620000|2022-06-11 13:03:40|822.45|813.35|821.53|812.43|822.45|813.35|821.26|812.16|34
1654952630000|2022-06-11 13:03:50|821.52|812.42|821.8|812.7|822.15|813.05|821.43|812.33|32
1654952640000|2022-06-11 13:04:00|821.59|812.49|821.25|812.15|821.59|812.49|821.18|812.08|24
1654952650000|2022-06-11 13:04:10|821.24|812.14|821.46|812.36|821.83|812.73|821.22|812.12|16
1654952660000|2022-06-11 13:04:20|821.37|812.27|821.01|811.91|821.44|812.34|821|811.9|20
1654952670000|2022-06-11 13:04:30|821|811.9|820.98|811.88|821.01|811.91|820.98|811.88|8
1654952680000|2022-06-11 13:04:40|821|811.9|818.75|809.65|821|811.9|818.75|809.65|29
1654952690000|2022-06-11 13:04:50|818.72|809.62|819.73|810.63|819.73|810.63|817.69|808.59|33
1654952700000|2022-06-11 13:05:00|819.75|810.65|818.02|808.92|819.75|810.65|818.01|808.91|34
1654952710000|2022-06-11 13:05:10|817.87|808.77|817.96|808.86|818.62|809.52|817.73|808.63|35
1654952720000|2022-06-11 13:05:20|817.91|808.81|818.48|809.38|818.49|809.39|817.79|808.69|36
1654952730000|2022-06-11 13:05:30|818.24|809.14|817.91|808.81|818.55|809.45|817.91|808.81|31
1654952740000|2022-06-11 13:05:40|818|808.9|816.99|807.89|818.04|808.94|816.91|807.81|27
1654952750000|2022-06-11 13:05:50|816.83|807.73|817.41|808.31|817.41|808.31|816.68|807.58|29
1654952760000|2022-06-11 13:06:00|817.4|808.3|817.97|808.87|817.97|808.87|817.35|808.25|30
1654952770000|2022-06-11 13:06:10|818.02|808.92|818.8|809.7|818.91|809.81|818.02|808.92|26
1654952780000|2022-06-11 13:06:20|818.77|809.67|818.61|809.51|818.86|809.76|817.63|808.53|37
1654952790000|2022-06-11 13:06:30|818.57|809.47|817.96|808.86|818.57|809.47|817.96|808.86|20
1654952800000|2022-06-11 13:06:40|817.94|808.84|818.64|809.54|818.64|809.54|817.58|808.48|29
1654952810000|2022-06-11 13:06:50|818.63|809.53|818.65|809.55|818.65|809.55|818.35|809.25|17
1654952820000|2022-06-11 13:07:00|818.44|809.34|817.76|808.66|818.44|809.34|817.76|808.66|29
1654952830000|2022-06-11 13:07:10|817.87|808.77|817.41|808.31|817.87|808.77|817.34|808.24|33
1654952840000|2022-06-11 13:07:20|817.39|808.29|817.94|808.84|817.94|808.84|817.35|808.25|32
1654952850000|2022-06-11 13:07:30|817.9|808.8|818.91|809.81|818.99|809.89|817.9|808.8|29
1654952860000|2022-06-11 13:07:40|818.79|809.69|818.78|809.68|819.05|809.95|818.55|809.45|26
1654952870000|2022-06-11 13:07:50|818.81|809.71|818.95|809.85|819.15|810.05|818.73|809.63|26
1654952880000|2022-06-11 13:08:00|819.05|809.95|819.6|810.5|819.64|810.54|819.05|809.95|26
1654952890000|2022-06-11 13:08:10|819.58|810.48|819.59|810.49|819.87|810.77|819.27|810.17|24
1654952900000|2022-06-11 13:08:20|819.6|810.5|819.67|810.57|820.33|811.23|819.53|810.43|33
1654952910000|2022-06-11 13:08:30|819.55|810.45|820.13|811.03|820.68|811.58|819.52|810.42|32
1654952920000|2022-06-11 13:08:40|820.12|811.02|820.12|811.02|820.3|811.2|820.1|811|16
1654952930000|2022-06-11 13:08:50|820.13|811.03|820.21|811.11|820.4|811.3|820.11|811.01|17
1654952940000|2022-06-11 13:09:00|820.3|811.2|821.38|812.28|821.48|812.38|820.28|811.18|27
1654952950000|2022-06-11 13:09:10|821.41|812.31|822.14|813.04|822.18|813.08|821.41|812.31|32
1654952960000|2022-06-11 13:09:20|822.11|813.01|823.5|814.4|823.95|814.85|822.11|813.01|28
1654952970000|2022-06-11 13:09:30|823.52|814.42|823.5|814.4|823.79|814.69|823.46|814.36|27
1654952980000|2022-06-11 13:09:40|823.57|814.47|823.76|814.66|824.14|815.04|823.47|814.37|34
1654952990000|2022-06-11 13:09:50|823.77|814.67|824.35|815.25|824.4|815.3|823.72|814.62|25
1654953000000|2022-06-11 13:10:00|824.46|815.36|825.53|816.43|825.7|816.6|824.39|815.29|34
1654953010000|2022-06-11 13:10:10|825.39|816.29|826.16|817.06|826.28|817.18|825.39|816.29|32
1654953020000|2022-06-11 13:10:20|825.96|816.86|825.19|816.09|825.96|816.86|825.16|816.06|26
1654953030000|2022-06-11 13:10:30|825.11|816.01|826.43|817.33|826.43|817.33|825.11|816.01|32
1654953040000|2022-06-11 13:10:40|826.54|817.44|826.29|817.19|827.27|818.17|826.29|817.19|29
1654953050000|2022-06-11 13:10:50|826.3|817.2|826.2|817.1|826.36|817.26|825.9|816.8|25
1654953060000|2022-06-11 13:11:00|826.21|817.11|827.2|818.1|827.2|818.1|826.21|817.11|23
1654953070000|2022-06-11 13:11:10|827.33|818.23|826.58|817.48|827.38|818.28|826.35|817.25|27
1654953080000|2022-06-11 13:11:20|826.57|817.47|826.14|817.04|827.1|818|826.13|817.03|30
1654953090000|2022-06-11 13:11:30|826.13|817.03|826.22|817.12|826.36|817.26|826.13|817.03|25
1654953100000|2022-06-11 13:11:40|826.23|817.13|826.88|817.78|827.16|818.06|826.23|817.13|23
1654953110000|2022-06-11 13:11:50|826.73|817.63|826.64|817.54|826.73|817.63|826.27|817.17|20
1654953120000|2022-06-11 13:12:00|826.72|817.62|826.54|817.44|826.72|817.62|826.47|817.37|16
1654953130000|2022-06-11 13:12:10|826.56|817.46|827.11|818.01|827.21|818.11|826.54|817.44|21
1654953140000|2022-06-11 13:12:20|827.12|818.02|826.86|817.76|827.37|818.27|826.83|817.73|24
1654953150000|2022-06-11 13:12:30|826.8|817.7|826.57|817.47|826.96|817.86|826.53|817.43|17
1654953160000|2022-06-11 13:12:40|826.58|817.48|826.77|817.67|826.85|817.75|826.54|817.44|24
1654953170000|2022-06-11 13:12:50|826.78|817.68|827.07|817.97|827.16|818.06|826.78|817.68|25
1654953180000|2022-06-11 13:13:00|827.09|817.99|827.09|817.99|827.16|818.06|826.99|817.89|20
1654953190000|2022-06-11 13:13:10|827.08|817.98|827.02|817.92|827.14|818.04|826.95|817.85|20
1654953200000|2022-06-11 13:13:20|827.04|817.94|828.49|819.39|828.49|819.39|827.01|817.91|26
1654953210000|2022-06-11 13:13:30|828.5|819.4|828.41|819.31|828.64|819.54|828.41|819.31|25
1654953220000|2022-06-11 13:13:40|828.47|819.37|828.45|819.35|828.56|819.46|828.18|819.08|29
1654953230000|2022-06-11 13:13:50|828.43|819.33|828.42|819.32|828.51|819.41|828.39|819.29|19
1654953240000|2022-06-11 13:14:00|828.43|819.33|828.48|819.38|828.82|819.72|828.41|819.31|32
1654953250000|2022-06-11 13:14:10|828.43|819.33|828.09|818.99|828.43|819.33|828.06|818.96|29
1654953260000|2022-06-11 13:14:20|828.17|819.07|828.42|819.32|828.57|819.47|828.16|819.06|28
1654953270000|2022-06-11 13:14:30|828.52|819.42|828.4|819.3|828.6|819.5|828.4|819.3|25
1654953280000|2022-06-11 13:14:40|828.39|819.29|828.2|819.1|828.45|819.35|828.14|819.04|24
1654953290000|2022-06-11 13:14:50|828.01|818.91|828|818.9|828.18|819.08|827.71|818.61|31
1654953300000|2022-06-11 13:15:00|827.9|818.8|827.83|818.73|828.11|819.01|827.74|818.64|23
1654953310000|2022-06-11 13:15:10|827.74|818.64|827.21|818.11|827.83|818.73|827.19|818.09|23
1654953320000|2022-06-11 13:15:20|827.17|818.07|826.59|817.49|827.17|818.07|826.59|817.49|21
1654953330000|2022-06-11 13:15:30|826.58|817.48|827.02|817.92|827.12|818.02|826.58|817.48|22
1654953340000|2022-06-11 13:15:40|827.07|817.97|827.01|817.91|827.18|818.08|826.98|817.88|22
1654953350000|2022-06-11 13:15:50|827|817.9|827.18|818.08|827.18|818.08|826.94|817.84|15
1654953360000|2022-06-11 13:16:00|827.17|818.07|827.96|818.86|827.96|818.86|827.17|818.07|15
1654953370000|2022-06-11 13:16:10|827.97|818.87|828.96|819.86|828.96|819.86|827.97|818.87|27
1654953380000|2022-06-11 13:16:20|829|819.9|830.04|820.94|830.04|820.94|828.98|819.88|17
1654953390000|2022-06-11 13:16:30|830.08|820.98|830.33|821.23|830.96|821.86|830.08|820.98|34
1654953400000|2022-06-11 13:16:40|830.44|821.34|829.96|820.86|830.52|821.42|829.72|820.62|33
1654953410000|2022-06-11 13:16:50|830.07|820.97|829.94|820.84|830.08|820.98|829.69|820.59|26
1654953420000|2022-06-11 13:17:00|829.9|820.8|829.48|820.38|830.06|820.96|829.48|820.38|31
1654953430000|2022-06-11 13:17:10|829.45|820.35|829.43|820.33|829.59|820.49|829.29|820.19|20
1654953440000|2022-06-11 13:17:20|829.42|820.32|829.41|820.31|829.5|820.4|829.3|820.2|15
1654953450000|2022-06-11 13:17:30|829.44|820.34|829.01|819.91|829.44|820.34|829.01|819.91|21
1654953460000|2022-06-11 13:17:40|829|819.9|829.04|819.94|829.04|819.94|828.84|819.74|20
1654953470000|2022-06-11 13:17:50|829.03|819.93|829.23|820.13|829.31|820.21|828.92|819.82|28
1654953480000|2022-06-11 13:18:00|829.22|820.12|827.99|818.89|829.22|820.12|827.68|818.58|30
1654953490000|2022-06-11 13:18:10|828.01|818.91|829.01|819.91|829.12|820.02|828.01|818.91|30
1654953500000|2022-06-11 13:18:20|828.98|819.88|829.45|820.35|829.54|820.44|828.98|819.88|27
1654953510000|2022-06-11 13:18:30|829.42|820.32|829.25|820.15|829.5|820.4|829.17|820.07|21
1654953520000|2022-06-11 13:18:40|829.34|820.24|829.51|820.41|829.55|820.45|829.17|820.07|20
1654953530000|2022-06-11 13:18:50|829.55|820.45|829.14|820.04|829.55|820.45|829.13|820.03|29
1654953540000|2022-06-11 13:19:00|829.13|820.03|829.31|820.21|829.32|820.22|828.34|819.24|27
1654953550000|2022-06-11 13:19:10|829.25|820.15|829.33|820.23|829.38|820.28|829.22|820.12|22
1654953560000|2022-06-11 13:19:20|829.27|820.17|829.57|820.47|829.57|820.47|829.04|819.94|29
1654953570000|2022-06-11 13:19:30|829.52|820.42|829.41|820.31|829.59|820.49|829.16|820.06|24
1654953580000|2022-06-11 13:19:40|829.49|820.39|828.86|819.76|829.49|820.39|828.76|819.66|27
1654953590000|2022-06-11 13:19:50|828.74|819.64|829.32|820.22|829.45|820.35|828.68|819.58|30
1654953600000|2022-06-11 13:20:00|829.41|820.31|829.05|819.95|829.41|820.31|828.98|819.88|27
1654953610000|2022-06-11 13:20:10|829.01|819.91|829.09|819.99|829.15|820.05|828.65|819.55|28
1654953620000|2022-06-11 13:20:20|829.14|820.04|828.72|819.62|829.15|820.05|828.52|819.42|27
1654953630000|2022-06-11 13:20:30|828.73|819.63|828.83|819.73|828.97|819.87|828.47|819.37|31
1654953640000|2022-06-11 13:20:40|828.74|819.64|828.79|819.69|828.89|819.79|828.69|819.59|23
1654953650000|2022-06-11 13:20:50|828.68|819.58|828.63|819.53|828.73|819.63|828.54|819.44|28
1654953660000|2022-06-11 13:21:00|828.78|819.68|829.06|819.96|829.12|820.02|828.67|819.57|31
1654953670000|2022-06-11 13:21:10|828.98|819.88|829.02|819.92|829.03|819.93|828.85|819.75|19
1654953680000|2022-06-11 13:21:20|829.05|819.95|829.8|820.7|829.8|820.7|829.02|819.92|24
1654953690000|2022-06-11 13:21:30|829.83|820.73|830.02|820.92|830.42|821.32|829.83|820.73|29
1654953700000|2022-06-11 13:21:40|830.03|820.93|829.86|820.76|830.03|820.93|829.86|820.76|12
1654953710000|2022-06-11 13:21:50|829.85|820.75|829.39|820.29|829.85|820.75|829.34|820.24|8
1654953720000|2022-06-11 13:22:00|829.38|820.28|828.61|819.51|829.38|820.28|828.61|819.51|25
1654953730000|2022-06-11 13:22:10|828.6|819.5|828.43|819.33|828.74|819.64|828.43|819.33|18
1654953740000|2022-06-11 13:22:20|828.41|819.31|828.38|819.28|828.53|819.43|828.12|819.02|16
1654953750000|2022-06-11 13:22:30|828.26|819.16|828.1|819|828.48|819.38|828.1|819|19
1654953760000|2022-06-11 13:22:40|828.09|818.99|827.49|818.39|828.09|818.99|827.49|818.39|18
1654953770000|2022-06-11 13:22:50|827.36|818.26|827.58|818.48|827.71|818.61|827.36|818.26|21
1654953780000|2022-06-11 13:23:00|827.57|818.47|826.91|817.81|827.57|818.47|826.91|817.81|33
1654953790000|2022-06-11 13:23:10|826.82|817.72|826.93|817.83|827.01|817.91|826.81|817.71|17
1654953800000|2022-06-11 13:23:20|826.78|817.68|827.49|818.39|827.49|818.39|826.53|817.43|34
1654953810000|2022-06-11 13:23:30|827.52|818.42|826.96|817.86|827.69|818.59|826.85|817.75|32
1654953820000|2022-06-11 13:23:40|826.91|817.81|827.57|818.47|827.6|818.5|826.91|817.81|30
1654953830000|2022-06-11 13:23:50|827.61|818.51|827.74|818.64|827.74|818.64|827.27|818.17|30
1654953840000|2022-06-11 13:24:00|827.76|818.66|827.72|818.62|827.83|818.73|827.42|818.32|24
1654953850000|2022-06-11 13:24:10|827.74|818.64|828.3|819.2|828.36|819.26|827.58|818.48|26
1654953860000|2022-06-11 13:24:20|828.32|819.22|828.52|819.42|828.52|819.42|828.26|819.16|21
1654953870000|2022-06-11 13:24:30|828.53|819.43|828.43|819.33|828.58|819.48|828.36|819.26|18
1654953880000|2022-06-11 13:24:40|828.36|819.26|828.39|819.29|828.47|819.37|828.31|819.21|18
1654953890000|2022-06-11 13:24:50|828.4|819.3|828.39|819.29|828.5|819.4|828.34|819.24|16
1654953900000|2022-06-11 13:25:00|828.38|819.28|828.33|819.23|828.38|819.28|827.83|818.73|19
1654953910000|2022-06-11 13:25:10|828.34|819.24|829.31|820.21|829.46|820.36|828.3|819.2|25
1654953920000|2022-06-11 13:25:20|829.45|820.35|829.72|820.62|829.82|820.72|829.41|820.31|25
1654953930000|2022-06-11 13:25:30|829.66|820.56|829.7|820.6|829.77|820.67|829.61|820.51|18
1654953940000|2022-06-11 13:25:40|829.71|820.61|829.74|820.64|829.74|820.64|829.64|820.54|15
1654953950000|2022-06-11 13:25:50|829.7|820.6|829.76|820.66|829.84|820.74|829.51|820.41|16
1654953960000|2022-06-11 13:26:00|829.72|820.62|829.44|820.34|829.74|820.64|829.43|820.33|9
1654953970000|2022-06-11 13:26:10|829.43|820.33|829.52|820.42|829.56|820.46|829.42|820.32|13
1654953980000|2022-06-11 13:26:20|829.55|820.45|829.6|820.5|829.6|820.5|829.52|820.42|11
1654953990000|2022-06-11 13:26:30|829.61|820.51|829.66|820.56|830.02|820.92|829.58|820.48|19
1654954000000|2022-06-11 13:26:40|829.68|820.58|830.5|821.4|830.5|821.4|829.51|820.41|24
1654954010000|2022-06-11 13:26:50|830.42|821.32|830.4|821.3|830.57|821.47|830.39|821.29|13
1654954020000|2022-06-11 13:27:00|830.43|821.33|829.78|820.68|830.45|821.35|829.68|820.58|19
1654954030000|2022-06-11 13:27:10|829.52|820.42|829.55|820.45|829.66|820.56|829.46|820.36|23
1654954040000|2022-06-11 13:27:20|829.58|820.48|829.55|820.45|829.65|820.55|829.45|820.35|21
1654954050000|2022-06-11 13:27:30|829.54|820.44|828.64|819.54|829.56|820.46|828.64|819.54|28
1654954060000|2022-06-11 13:27:40|828.63|819.53|828.19|819.09|828.74|819.64|828.19|819.09|22
1654954070000|2022-06-11 13:27:50|828.27|819.17|828.28|819.18|828.54|819.44|828.19|819.09|17
1654954080000|2022-06-11 13:28:00|828.22|819.12|828.3|819.2|828.61|819.51|828.19|819.09|24
1654954090000|2022-06-11 13:28:10|828.42|819.32|828.47|819.37|828.89|819.79|828.32|819.22|24
1654954100000|2022-06-11 13:28:20|828.46|819.36|828.5|819.4|828.68|819.58|828.46|819.36|18
1654954110000|2022-06-11 13:28:30|828.62|819.52|828.36|819.26|828.62|819.52|828.36|819.26|16
1654954120000|2022-06-11 13:28:40|828.35|819.25|828.35|819.25|828.47|819.37|828.35|819.25|15
1654954130000|2022-06-11 13:28:50|828.32|819.22|828.5|819.4|828.5|819.4|828.31|819.21|12
1654954140000|2022-06-11 13:29:00|828.51|819.41|828.49|819.39|828.52|819.42|828.34|819.24|11
1654954150000|2022-06-11 13:29:10|828.56|819.46|828.67|819.57|828.98|819.88|828.52|819.42|27
1654954160000|2022-06-11 13:29:20|828.68|819.58|828.69|819.59|828.69|819.59|828.58|819.48|17
1654954170000|2022-06-11 13:29:30|828.68|819.58|828.53|819.43|828.74|819.64|828.53|819.43|12
1654954180000|2022-06-11 13:29:40|828.55|819.45|828.7|819.6|828.7|819.6|828.53|819.43|11
1654954190000|2022-06-11 13:29:50|828.68|819.58|828.68|819.58|828.7|819.6|828.68|819.58|7
1654954200000|2022-06-11 13:30:00|828.7|819.6|828.95|819.85|828.95|819.85|828.56|819.46|14
1654954210000|2022-06-11 13:30:10|828.96|819.86|828.59|819.49|828.98|819.88|828.45|819.35|22
1654954220000|2022-06-11 13:30:20|828.7|819.6|828.96|819.86|828.97|819.87|828.7|819.6|11
1654954230000|2022-06-11 13:30:30|828.99|819.89|829.46|820.36|829.58|820.48|828.99|819.89|20
1654954240000|2022-06-11 13:30:40|829.5|820.4|831.42|822.32|831.42|822.32|829.5|820.4|36
1654954250000|2022-06-11 13:30:50|831.38|822.28|832.09|822.99|832.16|823.06|831.05|821.95|26
1654954260000|2022-06-11 13:31:00|831.98|822.88|833.36|824.26|833.47|824.37|831.95|822.85|25
1654954270000|2022-06-11 13:31:10|833.37|824.27|832.92|823.82|833.45|824.35|832.51|823.41|33
1654954280000|2022-06-11 13:31:20|833.08|823.98|833.26|824.16|833.54|824.44|833.08|823.98|27
1654954290000|2022-06-11 13:31:30|833.38|824.28|833.21|824.11|833.38|824.28|833.21|824.11|17
1654954300000|2022-06-11 13:31:40|833.26|824.16|833.18|824.08|833.44|824.34|833.1|824|20
1654954310000|2022-06-11 13:31:50|833.2|824.1|834.08|824.98|834.11|825.01|833.19|824.09|27
1654954320000|2022-06-11 13:32:00|834.14|825.04|835.97|826.87|836.37|827.27|834.14|825.04|34
1654954330000|2022-06-11 13:32:10|835.93|826.83|834.51|825.41|835.93|826.83|834.51|825.41|32
1654954340000|2022-06-11 13:32:20|834.5|825.4|834.21|825.11|834.5|825.4|833.79|824.69|24
1654954350000|2022-06-11 13:32:30|834.19|825.09|835.67|826.57|835.7|826.6|834.16|825.06|28
1654954360000|2022-06-11 13:32:40|835.66|826.56|835.47|826.37|835.7|826.6|835.33|826.23|29
1654954370000|2022-06-11 13:32:50|835.55|826.45|835.05|825.95|835.67|826.57|835.05|825.95|29
1654954380000|2022-06-11 13:33:00|834.46|825.36|834.69|825.59|835.19|826.09|834.33|825.23|32
1654954390000|2022-06-11 13:33:10|834.68|825.58|834.63|825.53|834.92|825.82|834.48|825.38|29
1654954400000|2022-06-11 13:33:20|834.62|825.52|833.85|824.75|834.7|825.6|833.68|824.58|32
1654954410000|2022-06-11 13:33:30|833.83|824.73|833.61|824.51|834.1|825|833.61|824.51|28
1654954420000|2022-06-11 13:33:40|833.59|824.49|833.64|824.54|833.66|824.56|833.32|824.22|17
1654954430000|2022-06-11 13:33:50|833.58|824.48|833.48|824.38|833.67|824.57|833.32|824.22|24
1654954440000|2022-06-11 13:34:00|833.4|824.3|832.51|823.41|833.4|824.3|832.47|823.37|30
1654954450000|2022-06-11 13:34:10|832.5|823.4|831.9|822.8|832.54|823.44|831.82|822.72|30
1654954460000|2022-06-11 13:34:20|831.96|822.86|831.49|822.39|831.96|822.86|831.49|822.39|33
1654954470000|2022-06-11 13:34:30|831.5|822.4|830.47|821.37|831.65|822.55|830.47|821.37|24
1654954480000|2022-06-11 13:34:40|830.73|821.63|831.21|822.11|831.33|822.23|830.61|821.51|24
1654954490000|2022-06-11 13:34:50|831.32|822.22|831.36|822.26|831.36|822.26|830.99|821.89|22
1654954500000|2022-06-11 13:35:00|831.35|822.25|832.02|822.92|832.02|822.92|831.35|822.25|33
1654954510000|2022-06-11 13:35:10|832.08|822.98|831.96|822.86|832.14|823.04|831.95|822.85|23
1654954520000|2022-06-11 13:35:20|832.06|822.96|831.44|822.34|832.06|822.96|831.42|822.32|18
1654954530000|2022-06-11 13:35:30|831.36|822.26|830.81|821.71|831.44|822.34|830.73|821.63|31
1654954540000|2022-06-11 13:35:40|830.8|821.7|830.72|821.62|830.95|821.85|830.72|821.62|21
1654954550000|2022-06-11 13:35:50|830.86|821.76|830.9|821.8|830.96|821.86|830.73|821.63|22
1654954560000|2022-06-11 13:36:00|830.92|821.82|830.87|821.77|831.02|821.92|830.71|821.61|20
1654954570000|2022-06-11 13:36:10|830.86|821.76|830.82|821.72|830.91|821.81|830.73|821.63|13
1654954580000|2022-06-11 13:36:20|830.72|821.62|831.07|821.97|831.15|822.05|830.7|821.6|21
1654954590000|2022-06-11 13:36:30|831.02|821.92|831.36|822.26|831.51|822.41|830.85|821.75|23
1654954600000|2022-06-11 13:36:40|831.37|822.27|832.27|823.17|832.27|823.17|831.37|822.27|23
1654954610000|2022-06-11 13:36:50|832.33|823.23|833.04|823.94|833.22|824.12|832.33|823.23|18
1654954620000|2022-06-11 13:37:00|833.03|823.93|832.77|823.67|833.1|824|832.77|823.67|20
1654954630000|2022-06-11 13:37:10|832.73|823.63|832.4|823.3|832.73|823.63|832.04|822.94|24
1654954640000|2022-06-11 13:37:20|832.3|823.2|833.18|824.08|833.18|824.08|832.28|823.18|25
1654954650000|2022-06-11 13:37:30|833.21|824.11|832.63|823.53|833.21|824.11|832.55|823.45|26
1654954660000|2022-06-11 13:37:40|832.62|823.52|832.79|823.69|832.84|823.74|832.54|823.44|19
1654954670000|2022-06-11 13:37:50|832.81|823.71|832.72|823.62|833.12|824.02|832.5|823.4|26
1654954680000|2022-06-11 13:38:00|832.71|823.61|832.87|823.77|832.95|823.85|832.71|823.61|32
1654954690000|2022-06-11 13:38:10|832.83|823.73|832.58|823.48|832.83|823.73|832.36|823.26|23
1654954700000|2022-06-11 13:38:20|832.47|823.37|832.33|823.23|832.58|823.48|832.09|822.99|29
1654954710000|2022-06-11 13:38:30|832.32|823.22|831.8|822.7|832.48|823.38|831.74|822.64|25
1654954720000|2022-06-11 13:38:40|831.79|822.69|831.54|822.44|831.79|822.69|831.47|822.37|18
1654954730000|2022-06-11 13:38:50|831.53|822.43|831.48|822.38|831.53|822.43|831.25|822.15|15
1654954740000|2022-06-11 13:39:00|831.46|822.36|830.68|821.58|831.46|822.36|830.68|821.58|24
1654954750000|2022-06-11 13:39:10|830.67|821.57|830.05|820.95|830.67|821.57|830.03|820.93|26
1654954760000|2022-06-11 13:39:20|830.04|820.94|829.81|820.71|830.04|820.94|829.21|820.11|31
1654954770000|2022-06-11 13:39:30|829.82|820.72|829.29|820.19|829.82|820.72|829.29|820.19|26
1654954780000|2022-06-11 13:39:40|829.28|820.18|829.38|820.28|829.58|820.48|829.26|820.16|23
1654954790000|2022-06-11 13:39:50|829.44|820.34|829.73|820.63|829.73|820.63|829.3|820.2|24
1654954800000|2022-06-11 13:40:00|829.75|820.65|830.26|821.16|830.3|821.2|829.75|820.65|16
1654954810000|2022-06-11 13:40:10|830.25|821.15|830.12|821.02|830.25|821.15|830.11|821.01|22
1654954820000|2022-06-11 13:40:20|830.09|820.99|830.06|820.96|830.12|821.02|829.97|820.87|14
1654954830000|2022-06-11 13:40:30|829.96|820.86|829.3|820.2|830.06|820.96|829.29|820.19|26
1654954840000|2022-06-11 13:40:40|829.28|820.18|829.56|820.46|829.56|820.46|829.18|820.08|24
1654954850000|2022-06-11 13:40:50|829.53|820.43|829.51|820.41|829.53|820.43|829.38|820.28|15
1654954860000|2022-06-11 13:41:00|829.46|820.36|828.77|819.67|829.57|820.47|828.77|819.67|21
1654954870000|2022-06-11 13:41:10|828.84|819.74|828.61|819.51|828.9|819.8|828.59|819.49|21
1654954880000|2022-06-11 13:41:20|828.66|819.56|828.49|819.39|828.7|819.6|828.49|819.39|17
1654954890000|2022-06-11 13:41:30|828.5|819.4|828.62|819.52|828.66|819.56|828.44|819.34|20
1654954900000|2022-06-11 13:41:40|828.65|819.55|829.2|820.1|829.41|820.31|828.62|819.52|27
1654954910000|2022-06-11 13:41:50|829.12|820.02|829.34|820.24|829.39|820.29|829.12|820.02|16
1654954920000|2022-06-11 13:42:00|829.3|820.2|829.12|820.02|829.38|820.28|828.92|819.82|19
1654954930000|2022-06-11 13:42:10|829.13|820.03|828.02|818.92|829.14|820.04|827.99|818.89|26
1654954940000|2022-06-11 13:42:20|828.01|818.91|828.56|819.46|828.71|819.61|828.01|818.91|12
1654954950000|2022-06-11 13:42:30|828.54|819.44|828.54|819.44|828.73|819.63|828.54|819.44|12
1654954960000|2022-06-11 13:42:40|828.53|819.43|828.53|819.43|828.53|819.43|828.53|819.43|1
1654954970000|2022-06-11 13:42:50|828.48|819.38|828.73|819.63|828.73|819.63|828.46|819.36|12
1654954980000|2022-06-11 13:43:00|828.83|819.73|828.86|819.76|829.14|820.04|828.73|819.63|22
1654954990000|2022-06-11 13:43:10|828.8|819.7|829.39|820.29|829.39|820.29|828.8|819.7|16
1654955000000|2022-06-11 13:43:20|829.46|820.36|829.34|820.24|829.54|820.44|829.34|820.24|9
1654955010000|2022-06-11 13:43:30|829.39|820.29|829.24|820.14|829.41|820.31|829.16|820.06|16
1654955020000|2022-06-11 13:43:40|829.27|820.17|829.19|820.09|829.27|820.17|828.66|819.56|27
1654955030000|2022-06-11 13:43:50|829.12|820.02|829.1|820|829.15|820.05|829.06|819.96|8
1654955040000|2022-06-11 13:44:00|829.09|819.99|828.65|819.55|829.1|820|828.65|819.55|12
1654955050000|2022-06-11 13:44:10|828.68|819.58|828.71|819.61|829.02|819.92|828.67|819.57|21
1654955060000|2022-06-11 13:44:20|828.7|819.6|828.72|819.62|828.73|819.63|828.67|819.57|10
1654955070000|2022-06-11 13:44:30|828.73|819.63|828.64|819.54|828.82|819.72|828.63|819.53|11
1654955080000|2022-06-11 13:44:40|828.69|819.59|828.74|819.64|828.74|819.64|828.68|819.58|7
1654955090000|2022-06-11 13:44:50|828.81|819.71|829.05|819.95|829.05|819.95|828.81|819.71|10
1654955100000|2022-06-11 13:45:00|829.17|820.07|829.41|820.31|829.42|820.32|829.17|820.07|9
1654955110000|2022-06-11 13:45:10|829.45|820.35|829.55|820.45|829.56|820.46|829.41|820.31|9
1654955120000|2022-06-11 13:45:20|829.63|820.53|829.91|820.81|830.16|821.06|829.63|820.53|22
1654955130000|2022-06-11 13:45:30|829.94|820.84|830.54|821.44|830.54|821.44|829.94|820.84|18
1654955140000|2022-06-11 13:45:40|830.55|821.45|830.7|821.6|830.7|821.6|830.55|821.45|13
1654955150000|2022-06-11 13:45:50|830.77|821.67|830.33|821.23|830.77|821.67|830.33|821.23|22
1654955160000|2022-06-11 13:46:00|830.44|821.34|830.08|820.98|830.44|821.34|829.98|820.88|20
1654955170000|2022-06-11 13:46:10|830|820.9|830.07|820.97|830.12|821.02|829.75|820.65|23
1654955180000|2022-06-11 13:46:20|830.09|820.99|830.11|821.01|830.43|821.33|830.09|820.99|16
1654955190000|2022-06-11 13:46:30|830.09|820.99|829.7|820.6|830.09|820.99|829.64|820.54|22
1654955200000|2022-06-11 13:46:40|829.71|820.61|829.29|820.19|829.71|820.61|829.22|820.12|23
1654955210000|2022-06-11 13:46:50|829.28|820.18|829.04|819.94|829.28|820.18|829.02|819.92|13
1654955220000|2022-06-11 13:47:00|829.05|819.95|828.76|819.66|829.05|819.95|828.68|819.58|28
1654955230000|2022-06-11 13:47:10|828.65|819.55|828.75|819.65|828.75|819.65|828.65|819.55|23
1654955240000|2022-06-11 13:47:20|828.78|819.68|828.64|819.54|828.78|819.68|828.63|819.53|13
1654955250000|2022-06-11 13:47:30|828.67|819.57|829.22|820.12|829.39|820.29|828.67|819.57|11
1654955260000|2022-06-11 13:47:40|829.21|820.11|829.49|820.39|829.61|820.51|829.21|820.11|20
1654955270000|2022-06-11 13:47:50|829.5|820.4|829.35|820.25|829.54|820.44|829.32|820.22|9
1654955280000|2022-06-11 13:48:00|829.3|820.2|829.2|820.1|829.38|820.28|829.19|820.09|15
1654955290000|2022-06-11 13:48:10|829.26|820.16|829.08|819.98|829.31|820.21|829.06|819.96|11
1654955300000|2022-06-11 13:48:20|829.07|819.97|828.72|819.62|829.3|820.2|828.64|819.54|21
1654955310000|2022-06-11 13:48:30|828.63|819.53|827.97|818.87|828.63|819.53|827.97|818.87|16
1654955320000|2022-06-11 13:48:40|827.96|818.86|827.05|817.95|828.06|818.96|827.05|817.95|29
1654955330000|2022-06-11 13:48:50|827.06|817.96|827.29|818.19|827.32|818.22|827.06|817.96|14
1654955340000|2022-06-11 13:49:00|827.26|818.16|827.49|818.39|827.49|818.39|827.19|818.09|15
1654955350000|2022-06-11 13:49:10|827.47|818.37|827.36|818.26|827.5|818.4|827.24|818.14|12
1654955360000|2022-06-11 13:49:20|827.32|818.22|827.27|818.17|827.39|818.29|827.16|818.06|13
1654955370000|2022-06-11 13:49:30|827.26|818.16|827.18|818.08|827.27|818.17|827.18|818.08|3
1654955380000|2022-06-11 13:49:40|827.17|818.07|827.48|818.38|827.48|818.38|827.17|818.07|9
1654955390000|2022-06-11 13:49:50|827.52|818.42|827.44|818.34|827.57|818.47|827.28|818.18|13
1654955400000|2022-06-11 13:50:00|827.45|818.35|829.05|819.95|829.05|819.95|827.45|818.35|22
1654955410000|2022-06-11 13:50:10|829.02|819.92|828.56|819.46|829.05|819.95|828.56|819.46|25
1654955420000|2022-06-11 13:50:20|828.47|819.37|828.45|819.35|828.48|819.38|828.27|819.17|16
1654955430000|2022-06-11 13:50:30|828.54|819.44|828.52|819.42|828.61|819.51|828.48|819.38|11
1654955440000|2022-06-11 13:50:40|828.44|819.34|828.55|819.45|828.61|819.51|828.44|819.34|13
1654955450000|2022-06-11 13:50:50|828.54|819.44|828.46|819.36|828.56|819.46|828.38|819.28|16
1654955460000|2022-06-11 13:51:00|828.51|819.41|827.87|818.77|828.51|819.41|827.81|818.71|23
1654955470000|2022-06-11 13:51:10|827.86|818.76|828.32|819.22|828.32|819.22|827.77|818.67|25
1654955480000|2022-06-11 13:51:20|828.2|819.1|827.76|818.66|828.2|819.1|827.76|818.66|21
1654955490000|2022-06-11 13:51:30|827.79|818.69|827.97|818.87|827.97|818.87|827.77|818.67|15
1654955500000|2022-06-11 13:51:40|827.96|818.86|827.87|818.77|827.96|818.86|827.78|818.68|12
1654955510000|2022-06-11 13:51:50|827.86|818.76|827.67|818.57|827.86|818.76|827.64|818.54|16
1654955520000|2022-06-11 13:52:00|827.64|818.54|827.76|818.66|827.8|818.7|827.64|818.54|20
1654955530000|2022-06-11 13:52:10|827.74|818.64|827.77|818.67|827.77|818.67|827.72|818.62|3
1654955540000|2022-06-11 13:52:20|827.83|818.73|828.3|819.2|828.3|819.2|827.8|818.7|12
1654955550000|2022-06-11 13:52:30|828.34|819.24|828.86|819.76|828.86|819.76|828.34|819.24|10
1654955560000|2022-06-11 13:52:40|828.97|819.87|829.32|820.22|829.33|820.23|828.96|819.86|13
1654955570000|2022-06-11 13:52:50|829.38|820.28|829.35|820.25|829.6|820.5|829.33|820.23|10
1654955580000|2022-06-11 13:53:00|829.32|820.22|829|819.9|829.38|820.28|828.88|819.78|21
1654955590000|2022-06-11 13:53:10|828.99|819.89|829.24|820.14|829.24|820.14|828.84|819.74|20
1654955600000|2022-06-11 13:53:20|829.22|820.12|829.58|820.48|829.58|820.48|829.19|820.09|15
1654955610000|2022-06-11 13:53:30|829.61|820.51|829.98|820.88|829.98|820.88|829.61|820.51|14
1654955620000|2022-06-11 13:53:40|830.07|820.97|829.94|820.84|830.07|820.97|829.74|820.64|16
1654955630000|2022-06-11 13:53:50|829.93|820.83|830.01|820.91|830.09|820.99|829.93|820.83|14
1654955640000|2022-06-11 13:54:00|829.98|820.88|829.98|820.88|830|820.9|829.68|820.58|21
1654955650000|2022-06-11 13:54:10|829.99|820.89|829.95|820.85|830.03|820.93|829.85|820.75|18
1654955660000|2022-06-11 13:54:20|830.02|820.92|830.28|821.18|830.34|821.24|830.01|820.91|15
1654955670000|2022-06-11 13:54:30|830.29|821.19|832.85|823.75|832.95|823.85|830.29|821.19|14
1654955680000|2022-06-11 13:54:40|832.87|823.77|831.85|822.75|832.87|823.77|831.72|822.62|27
1654955690000|2022-06-11 13:54:50|831.8|822.7|831.83|822.73|831.95|822.85|831.62|822.52|22
1654955700000|2022-06-11 13:55:00|831.82|822.72|831.71|822.61|831.82|822.72|831.6|822.5|14
1654955710000|2022-06-11 13:55:10|831.72|822.62|831.36|822.26|831.86|822.76|831.12|822.02|21
1654955720000|2022-06-11 13:55:20|831.48|822.38|831.46|822.36|831.48|822.38|830.86|821.76|28
1654955730000|2022-06-11 13:55:30|831.48|822.38|831.3|822.2|831.48|822.38|830.99|821.89|20
1654955740000|2022-06-11 13:55:40|831|821.9|831.73|822.63|832.14|823.04|831|821.9|32
1654955750000|2022-06-11 13:55:50|831.83|822.73|831.79|822.69|832.24|823.14|831.63|822.53|31
1654955760000|2022-06-11 13:56:00|831.89|822.79|831.4|822.3|831.89|822.79|831.24|822.14|18
1654955770000|2022-06-11 13:56:10|831.27|822.17|831.68|822.58|831.76|822.66|831.27|822.17|21
1654955780000|2022-06-11 13:56:20|831.58|822.48|831.55|822.45|831.8|822.7|831.55|822.45|15
1654955790000|2022-06-11 13:56:30|831.54|822.44|831.29|822.19|831.54|822.44|830.56|821.46|22
1654955800000|2022-06-11 13:56:40|831.3|822.2|831.26|822.16|831.3|822.2|831.13|822.03|14
1654955810000|2022-06-11 13:56:50|831.23|822.13|831.26|822.16|831.26|822.16|831.13|822.03|5
1654955820000|2022-06-11 13:57:00|831.24|822.14|831.21|822.11|831.25|822.15|831.19|822.09|5
1654955830000|2022-06-11 13:57:10|831.23|822.13|831.04|821.94|831.26|822.16|830.93|821.83|14
1654955840000|2022-06-11 13:57:20|831.03|821.93|830.78|821.68|831.05|821.95|830.67|821.57|23
1654955850000|2022-06-11 13:57:30|830.67|821.57|830.92|821.82|830.92|821.82|830.67|821.57|19
1654955860000|2022-06-11 13:57:40|830.91|821.81|830.82|821.72|831.01|821.91|830.73|821.63|15
1654955870000|2022-06-11 13:57:50|830.81|821.71|830.69|821.59|830.81|821.71|830.67|821.57|11
1654955880000|2022-06-11 13:58:00|830.68|821.58|832.16|823.06|832.2|823.1|830.67|821.57|21
1654955890000|2022-06-11 13:58:10|832.05|822.95|832.07|822.97|832.13|823.03|831.89|822.79|16
1654955900000|2022-06-11 13:58:20|832.13|823.03|832.06|822.96|832.18|823.08|832.06|822.96|14
1654955910000|2022-06-11 13:58:30|832.07|822.97|832.26|823.16|832.26|823.16|832.06|822.96|12
1654955920000|2022-06-11 13:58:40|832.17|823.07|832.36|823.26|832.36|823.26|832.13|823.03|18
1654955930000|2022-06-11 13:58:50|832.37|823.27|833.4|824.3|833.4|824.3|832.31|823.21|22
1654955940000|2022-06-11 13:59:00|833.32|824.22|833.1|824|833.64|824.54|833.09|823.99|27
1654955950000|2022-06-11 13:59:10|833.09|823.99|833.18|824.08|833.39|824.29|833.02|823.92|26
1654955960000|2022-06-11 13:59:20|833.29|824.19|832.86|823.76|833.3|824.2|832.82|823.72|16
1654955970000|2022-06-11 13:59:30|832.87|823.77|832.99|823.89|833.11|824.01|832.87|823.77|14
1654955980000|2022-06-11 13:59:40|832.98|823.88|832.83|823.73|832.99|823.89|832.76|823.66|17
1654955990000|2022-06-11 13:59:50|832.82|823.72|832.69|823.59|833.01|823.91|832.56|823.46|20
1654956000000|2022-06-11 14:00:00|832.71|823.61|832.59|823.49|832.71|823.61|832.27|823.17|30
1654956010000|2022-06-11 14:00:10|832.58|823.48|832.99|823.89|833.2|824.1|832.58|823.48|26
1654956020000|2022-06-11 14:00:20|833.02|823.92|832.99|823.89|833.03|823.93|832.83|823.73|15
1654956030000|2022-06-11 14:00:30|832.91|823.81|832.66|823.56|832.91|823.81|832.44|823.34|23
1654956040000|2022-06-11 14:00:40|832.75|823.65|832.9|823.8|833.02|823.92|832.61|823.51|28
1654956050000|2022-06-11 14:00:50|832.91|823.81|832.82|823.72|832.93|823.83|832.82|823.72|4
1654956060000|2022-06-11 14:01:00|832.73|823.63|832.57|823.47|832.81|823.71|832.44|823.34|16
1654956070000|2022-06-11 14:01:10|832.56|823.46|832.53|823.43|832.61|823.51|832.16|823.06|25
1654956080000|2022-06-11 14:01:20|832.52|823.42|832.29|823.19|832.54|823.44|832.23|823.13|12
1654956090000|2022-06-11 14:01:30|832.28|823.18|832.29|823.19|832.29|823.19|832.14|823.04|23
1654956100000|2022-06-11 14:01:40|832.3|823.2|832.13|823.03|832.3|823.2|832.13|823.03|17
1654956110000|2022-06-11 14:01:50|832.24|823.14|832.05|822.95|832.24|823.14|832.05|822.95|14
1654956120000|2022-06-11 14:02:00|832.06|822.96|831.57|822.47|832.23|823.13|831.57|822.47|25
1654956130000|2022-06-11 14:02:10|831.58|822.48|831.75|822.65|831.75|822.65|831.52|822.42|15
1654956140000|2022-06-11 14:02:20|831.73|822.63|831.58|822.48|831.73|822.63|831.58|822.48|8
1654956150000|2022-06-11 14:02:30|831.57|822.47|831.43|822.33|831.59|822.49|831.33|822.23|17
1654956160000|2022-06-11 14:02:40|831.42|822.32|831.62|822.52|831.68|822.58|831.3|822.2|21
1654956170000|2022-06-11 14:02:50|831.73|822.63|831.73|822.63|831.77|822.67|831.69|822.59|11
1654956180000|2022-06-11 14:03:00|831.57|822.47|831.52|822.42|831.57|822.47|831.49|822.39|8
1654956190000|2022-06-11 14:03:10|831.62|822.52|831.55|822.45|831.63|822.53|831.55|822.45|6
1654956200000|2022-06-11 14:03:20|831.54|822.44|830.36|821.26|831.65|822.55|830.33|821.23|20
1654956210000|2022-06-11 14:03:30|830.41|821.31|830.17|821.07|830.52|821.42|830.17|821.07|21
1654956220000|2022-06-11 14:03:40|830.26|821.16|830.15|821.05|830.26|821.16|830.15|821.05|13
1654956230000|2022-06-11 14:03:50|830.16|821.06|830.2|821.1|830.26|821.16|830.16|821.06|11
1654956240000|2022-06-11 14:04:00|830.21|821.11|829.99|820.89|830.22|821.12|829.9|820.8|21
1654956250000|2022-06-11 14:04:10|830|820.9|830.33|821.23|830.37|821.27|830|820.9|15
1654956260000|2022-06-11 14:04:20|830.32|821.22|830.43|821.33|830.43|821.33|830.31|821.21|7
1654956270000|2022-06-11 14:04:30|830.45|821.35|830.87|821.77|831.42|822.32|830.45|821.35|28
1654956280000|2022-06-11 14:04:40|830.67|821.57|830.87|821.77|830.9|821.8|830.67|821.57|13
1654956290000|2022-06-11 14:04:50|830.88|821.78|830.83|821.73|830.88|821.78|830.8|821.7|6
1654956300000|2022-06-11 14:05:00|830.86|821.76|831.36|822.26|831.37|822.27|830.86|821.76|11
1654956310000|2022-06-11 14:05:10|831.35|822.25|831.33|822.23|831.46|822.36|831.3|822.2|27
1654956320000|2022-06-11 14:05:20|830.77|821.67|831.75|822.65|831.75|822.65|830.7|821.6|16
1654956330000|2022-06-11 14:05:30|831.73|822.63|831.85|822.75|831.85|822.75|831.45|822.35|16
1654956340000|2022-06-11 14:05:40|831.83|822.73|832.21|823.11|832.3|823.2|831.83|822.73|13
1654956350000|2022-06-11 14:05:50|832.22|823.12|832.14|823.04|832.22|823.12|831.88|822.78|12
1654956360000|2022-06-11 14:06:00|832.06|822.96|832.04|822.94|832.1|823|831.93|822.83|18
1654956370000|2022-06-11 14:06:10|831.95|822.85|831.38|822.28|832.19|823.09|831.28|822.18|29
1654956380000|2022-06-11 14:06:20|831.35|822.25|831.32|822.22|831.35|822.25|830.4|821.3|33
1654956390000|2022-06-11 14:06:30|831.23|822.13|831.99|822.89|831.99|822.89|830.99|821.89|27
1654956400000|2022-06-11 14:06:40|832.01|822.91|832.08|822.98|832.15|823.05|831.85|822.75|22
1654956410000|2022-06-11 14:06:50|832.1|823|831.99|822.89|832.14|823.04|831.4|822.3|21
1654956420000|2022-06-11 14:07:00|831.98|822.88|831.11|822.01|831.98|822.88|830.92|821.82|32
1654956430000|2022-06-11 14:07:10|831.15|822.05|831.63|822.53|831.86|822.76|831.08|821.98|35
1654956440000|2022-06-11 14:07:20|831.72|822.62|832.08|822.98|832.08|822.98|831.71|822.61|25
1654956450000|2022-06-11 14:07:30|832|822.9|831.98|822.88|832.07|822.97|831.79|822.69|21
1654956460000|2022-06-11 14:07:40|831.87|822.77|832.31|823.21|832.4|823.3|831.81|822.71|26
1654956470000|2022-06-11 14:07:50|832.3|823.2|832.23|823.13|832.39|823.29|832.12|823.02|22
1654956480000|2022-06-11 14:08:00|832.28|823.18|832.53|823.43|832.61|823.51|832.13|823.03|23
1654956490000|2022-06-11 14:08:10|832.56|823.46|832.58|823.48|832.7|823.6|832.56|823.46|13
1654956500000|2022-06-11 14:08:20|832.57|823.47|832.58|823.48|832.61|823.51|832.46|823.36|17
1654956510000|2022-06-11 14:08:30|832.61|823.51|832.9|823.8|832.93|823.83|832.61|823.51|15
1654956520000|2022-06-11 14:08:40|832.84|823.74|833.29|824.19|833.45|824.35|832.84|823.74|17
1654956530000|2022-06-11 14:08:50|833.37|824.27|833.5|824.4|833.5|824.4|833.12|824.02|19
1654956540000|2022-06-11 14:09:00|833.45|824.35|833.49|824.39|833.51|824.41|833.45|824.35|14
1654956550000|2022-06-11 14:09:10|833.55|824.45|833.69|824.59|833.77|824.67|833.53|824.43|15
1654956560000|2022-06-11 14:09:20|833.68|824.58|833.78|824.68|833.79|824.69|833.68|824.58|12
1654956570000|2022-06-11 14:09:30|833.79|824.69|833.74|824.64|833.8|824.7|833.64|824.54|20
1654956580000|2022-06-11 14:09:40|833.73|824.63|833.83|824.73|833.86|824.76|833.73|824.63|14
1654956590000|2022-06-11 14:09:50|833.45|824.35|833.81|824.71|833.86|824.76|833.42|824.32|12
1654956600000|2022-06-11 14:10:00|833.85|824.75|833.73|824.63|833.85|824.75|833.66|824.56|10
1654956610000|2022-06-11 14:10:10|833.74|824.64|833.65|824.55|833.76|824.66|833.59|824.49|23
1654956620000|2022-06-11 14:10:20|833.63|824.53|832.87|823.77|833.66|824.56|832.86|823.76|27
1654956630000|2022-06-11 14:10:30|832.86|823.76|832.56|823.46|832.91|823.81|832.5|823.4|28
1654956640000|2022-06-11 14:10:40|832.48|823.38|832.55|823.45|832.57|823.47|832.46|823.36|9
1654956650000|2022-06-11 14:10:50|832.56|823.46|833.28|824.18|833.34|824.24|832.56|823.46|24
1654956660000|2022-06-11 14:11:00|833.11|824.01|832.62|823.52|833.13|824.03|832.62|823.52|25
1654956670000|2022-06-11 14:11:10|832.6|823.5|832.46|823.36|832.6|823.5|832.46|823.36|6
1654956680000|2022-06-11 14:11:20|832.54|823.44|832.46|823.36|832.66|823.56|832.46|823.36|8
1654956690000|2022-06-11 14:11:30|832.45|823.35|832.32|823.22|832.45|823.35|832.06|822.96|21
1654956700000|2022-06-11 14:11:40|832.28|823.18|832.38|823.28|832.42|823.32|832.13|823.03|16
1654956710000|2022-06-11 14:11:50|832.28|823.18|832.61|823.51|832.71|823.61|832.19|823.09|17
1654956720000|2022-06-11 14:12:00|832.67|823.57|832.2|823.1|832.86|823.76|832.2|823.1|20
1654956730000|2022-06-11 14:12:10|832.19|823.09|832.64|823.54|832.72|823.62|832.15|823.05|23
1654956740000|2022-06-11 14:12:20|832.66|823.56|832.93|823.83|832.95|823.85|832.66|823.56|19
1654956750000|2022-06-11 14:12:30|832.9|823.8|832.92|823.82|832.95|823.85|832.87|823.77|8
1654956760000|2022-06-11 14:12:40|832.83|823.73|832.83|823.73|832.88|823.78|832.82|823.72|5
1654956770000|2022-06-11 14:12:50|832.87|823.77|832.86|823.76|832.88|823.78|832.75|823.65|16
1654956780000|2022-06-11 14:13:00|832.87|823.77|832.34|823.24|832.87|823.77|832.23|823.13|20
1654956790000|2022-06-11 14:13:10|832.38|823.28|832.75|823.65|832.81|823.71|832.38|823.28|20
1654956800000|2022-06-11 14:13:20|832.76|823.66|832.42|823.32|832.86|823.76|832.41|823.31|19
1654956810000|2022-06-11 14:13:30|832.45|823.35|832.74|823.64|832.84|823.74|832.45|823.35|20
1654956820000|2022-06-11 14:13:40|832.75|823.65|832.88|823.78|832.88|823.78|832.72|823.62|12
1654956830000|2022-06-11 14:13:50|832.86|823.76|832.77|823.67|832.93|823.83|832.77|823.67|13
1654956840000|2022-06-11 14:14:00|832.78|823.68|833.13|824.03|833.13|824.03|832.69|823.59|13
1654956850000|2022-06-11 14:14:10|833.14|824.04|833.71|824.61|833.86|824.76|833.14|824.04|27
1654956860000|2022-06-11 14:14:20|833.72|824.62|833.74|824.64|833.86|824.76|833.72|824.62|21
1654956870000|2022-06-11 14:14:30|833.73|824.63|833.81|824.71|833.84|824.74|833.73|824.63|7
1654956880000|2022-06-11 14:14:40|833.84|824.74|833.84|824.74|833.85|824.75|833.81|824.71|6
1654956890000|2022-06-11 14:14:50|833.9|824.8|833.92|824.82|833.95|824.85|833.89|824.79|8
1654956900000|2022-06-11 14:15:00|833.95|824.85|833.97|824.87|834.02|824.92|833.9|824.8|10
1654956910000|2022-06-11 14:15:10|833.98|824.88|833.66|824.56|834|824.9|833.66|824.56|13
1654956920000|2022-06-11 14:15:20|833.45|824.35|831.36|822.26|833.45|824.35|831.27|822.17|35
1654956930000|2022-06-11 14:15:30|831.37|822.27|831.75|822.65|831.97|822.87|831.03|821.93|36
1654956940000|2022-06-11 14:15:40|831.77|822.67|832.61|823.51|832.8|823.7|831.77|822.67|26
1654956950000|2022-06-11 14:15:50|832.71|823.61|832.45|823.35|832.77|823.67|832.39|823.29|19
1654956960000|2022-06-11 14:16:00|832.43|823.33|832.47|823.37|832.67|823.57|832.43|823.33|22
1654956970000|2022-06-11 14:16:10|832.48|823.38|831.74|822.64|832.59|823.49|831.74|822.64|28
1654956980000|2022-06-11 14:16:20|831.64|822.54|830.4|821.3|831.68|822.58|830.4|821.3|29
1654956990000|2022-06-11 14:16:30|830.48|821.38|830.84|821.74|830.98|821.88|829.89|820.79|35
1654957000000|2022-06-11 14:16:40|830.86|821.76|830.84|821.74|831.36|822.26|830.81|821.71|28
1654957010000|2022-06-11 14:16:50|830.83|821.73|829.73|820.63|830.83|821.73|829.73|820.63|27
1654957020000|2022-06-11 14:17:00|829.65|820.55|830.12|821.02|830.16|821.06|829.47|820.37|30
1654957030000|2022-06-11 14:17:10|830.13|821.03|830.49|821.39|830.78|821.68|830.08|820.98|27
1654957040000|2022-06-11 14:17:20|830.48|821.38|830.5|821.4|830.52|821.42|830.15|821.05|28
1654957050000|2022-06-11 14:17:30|830.53|821.43|831.21|822.11|831.37|822.27|830.49|821.39|29
1654957060000|2022-06-11 14:17:40|831.34|822.24|830.8|821.7|831.43|822.33|830.79|821.69|23
1654957070000|2022-06-11 14:17:50|830.73|821.63|831.14|822.04|831.2|822.1|830.73|821.63|18
1654957080000|2022-06-11 14:18:00|831.16|822.06|831.02|821.92|831.18|822.08|830.63|821.53|26
1654957090000|2022-06-11 14:18:10|831.06|821.96|831.38|822.28|831.38|822.28|830.62|821.52|29
1654957100000|2022-06-11 14:18:20|831.44|822.34|831.98|822.88|832.02|822.92|831.44|822.34|21
1654957110000|2022-06-11 14:18:30|831.99|822.89|831.91|822.81|832.04|822.94|831.71|822.61|14
1654957120000|2022-06-11 14:18:40|832.01|822.91|831.93|822.83|832.03|822.93|831.88|822.78|21
1654957130000|2022-06-11 14:18:50|831.7|822.6|831.25|822.15|831.75|822.65|831.2|822.1|21
1654957140000|2022-06-11 14:19:00|831.27|822.17|831.82|822.72|831.82|822.72|831.27|822.17|21
1654957150000|2022-06-11 14:19:10|831.83|822.73|832.08|822.98|832.13|823.03|831.75|822.65|24
1654957160000|2022-06-11 14:19:20|832.01|822.91|832.32|823.22|832.35|823.25|832.01|822.91|20
1654957170000|2022-06-11 14:19:30|832.25|823.15|832.38|823.28|832.4|823.3|832.24|823.14|12
1654957180000|2022-06-11 14:19:40|832.43|823.33|832.38|823.28|832.45|823.35|832.11|823.01|24
1654957190000|2022-06-11 14:19:50|832.37|823.27|831.61|822.51|832.42|823.32|831.6|822.5|29
1654957200000|2022-06-11 14:20:00|831.64|822.54|831.56|822.46|831.64|822.54|831.03|821.93|26
1654957210000|2022-06-11 14:20:10|831.59|822.49|832.75|823.65|832.99|823.89|831.59|822.49|25
1654957220000|2022-06-11 14:20:20|832.73|823.63|832.67|823.57|832.78|823.68|832.67|823.57|5
1654957230000|2022-06-11 14:20:30|832.73|823.63|830.96|821.86|832.73|823.63|830.91|821.81|32
1654957240000|2022-06-11 14:20:40|830.99|821.89|829.92|820.82|831.04|821.94|829.91|820.81|31
1654957250000|2022-06-11 14:20:50|829.99|820.89|829.53|820.43|830.27|821.17|829.53|820.43|25
1654957260000|2022-06-11 14:21:00|829.52|820.42|829.84|820.74|829.89|820.79|829.49|820.39|19
1654957270000|2022-06-11 14:21:10|829.85|820.75|830.21|821.11|831.01|821.91|829.85|820.75|33
1654957280000|2022-06-11 14:21:20|830.22|821.12|830.1|821|830.78|821.68|830.1|821|26
1654957290000|2022-06-11 14:21:30|829.92|820.82|829.87|820.77|830.12|821.02|829.87|820.77|19
1654957300000|2022-06-11 14:21:40|829.86|820.76|829.4|820.3|829.86|820.76|829.34|820.24|19
1654957310000|2022-06-11 14:21:50|829.41|820.31|829.43|820.33|829.53|820.43|829.41|820.31|9
1654957320000|2022-06-11 14:22:00|829.44|820.34|829.38|820.28|829.48|820.38|829.38|820.28|14
1654957330000|2022-06-11 14:22:10|829.46|820.36|829.4|820.3|829.47|820.37|829.4|820.3|7
1654957340000|2022-06-11 14:22:20|829.37|820.27|830.13|821.03|830.15|821.05|829.36|820.26|26
1654957350000|2022-06-11 14:22:30|830.2|821.1|830.28|821.18|830.34|821.24|830.15|821.05|18
1654957360000|2022-06-11 14:22:40|830.33|821.23|830.55|821.45|830.62|821.52|830.28|821.18|14
1654957370000|2022-06-11 14:22:50|830.47|821.37|830.02|820.92|830.47|821.37|829.93|820.83|22
1654957380000|2022-06-11 14:23:00|830.01|820.91|830.03|820.93|830.11|821.01|830.01|820.91|19
1654957390000|2022-06-11 14:23:10|830.09|820.99|830.22|821.12|830.23|821.13|829.96|820.86|18
1654957400000|2022-06-11 14:23:20|830.21|821.11|830.68|821.58|830.68|821.58|830.2|821.1|14
1654957410000|2022-06-11 14:23:30|830.7|821.6|830.67|821.57|830.75|821.65|830.63|821.53|10
1654957420000|2022-06-11 14:23:40|830.66|821.56|831.04|821.94|831.09|821.99|830.66|821.56|11
1654957430000|2022-06-11 14:23:50|831.05|821.95|830.68|821.58|831.06|821.96|830.63|821.53|13
1654957440000|2022-06-11 14:24:00|830.66|821.56|828.96|819.86|830.66|821.56|828.96|819.86|33
1654957450000|2022-06-11 14:24:10|828.98|819.88|829.47|820.37|830|820.9|828.98|819.88|26
1654957460000|2022-06-11 14:24:20|829.39|820.29|829.23|820.13|829.39|820.29|829.05|819.95|19
1654957470000|2022-06-11 14:24:30|829.22|820.12|829.76|820.66|829.76|820.66|829.22|820.12|22
1654957480000|2022-06-11 14:24:40|829.88|820.78|829.47|820.37|830.05|820.95|829.46|820.36|25
1654957490000|2022-06-11 14:24:50|829.51|820.41|829.32|820.22|829.51|820.41|829.32|820.22|19
1654957500000|2022-06-11 14:25:00|829.28|820.18|830.07|820.97|830.07|820.97|828.99|819.89|22
1654957510000|2022-06-11 14:25:10|830.19|821.09|829.33|820.23|830.35|821.25|829.33|820.23|32
1654957520000|2022-06-11 14:25:20|829.31|820.21|829.26|820.16|829.41|820.31|829.17|820.07|26
1654957530000|2022-06-11 14:25:30|829.16|820.06|829.14|820.04|829.16|820.06|829.14|820.04|5
1654957540000|2022-06-11 14:25:40|829.23|820.13|829.2|820.1|829.57|820.47|829.16|820.06|26
1654957550000|2022-06-11 14:25:50|829.28|820.18|829.44|820.34|829.52|820.42|829.24|820.14|20
1654957560000|2022-06-11 14:26:00|829.43|820.33|829.23|820.13|829.43|820.33|829.17|820.07|19
1654957570000|2022-06-11 14:26:10|829.24|820.14|829.42|820.32|829.45|820.35|829.24|820.14|24
1654957580000|2022-06-11 14:26:20|829.41|820.31|829.41|820.31|829.43|820.33|829.33|820.23|12
1654957590000|2022-06-11 14:26:30|829.42|820.32|829.41|820.31|829.42|820.32|829.38|820.28|9
1654957600000|2022-06-11 14:26:40|829.42|820.32|829.41|820.31|829.42|820.32|829.38|820.28|9
1654957610000|2022-06-11 14:26:50|829.42|820.32|829.39|820.29|829.42|820.32|829.38|820.28|10
1654957620000|2022-06-11 14:27:00|829.41|820.31|828.95|819.85|829.44|820.34|828.38|819.28|27
1654957630000|2022-06-11 14:27:10|828.91|819.81|829.3|820.2|829.3|820.2|828.8|819.7|21
1654957640000|2022-06-11 14:27:20|829.29|820.19|829.75|820.65|829.82|820.72|829.29|820.19|25
1654957650000|2022-06-11 14:27:30|829.81|820.71|830.23|821.13|830.27|821.17|829.81|820.71|17
1654957660000|2022-06-11 14:27:40|830.22|821.12|830.11|821.01|830.28|821.18|829.93|820.83|28
1654957670000|2022-06-11 14:27:50|830.16|821.06|830.33|821.23|830.34|821.24|830.13|821.03|10
1654957680000|2022-06-11 14:28:00|830.38|821.28|830.29|821.19|830.6|821.5|830.18|821.08|27
1654957690000|2022-06-11 14:28:10|830.3|821.2|830.03|820.93|830.47|821.37|830.01|820.91|23
1654957700000|2022-06-11 14:28:20|830.05|820.95|830.74|821.64|830.74|821.64|830.05|820.95|27
1654957710000|2022-06-11 14:28:30|830.75|821.65|830.96|821.86|831.01|821.91|830.75|821.65|13
1654957720000|2022-06-11 14:28:40|830.92|821.82|830.29|821.19|831.04|821.94|830.26|821.16|21
1654957730000|2022-06-11 14:28:50|830.17|821.07|830.28|821.18|830.49|821.39|830.08|820.98|27
1654957740000|2022-06-11 14:29:00|830.29|821.19|830.26|821.16|830.55|821.45|830.24|821.14|16
1654957750000|2022-06-11 14:29:10|830.21|821.11|830.08|820.98|830.34|821.24|829.97|820.87|28
1654957760000|2022-06-11 14:29:20|830.09|820.99|829.27|820.17|830.22|821.12|829.27|820.17|27
1654957770000|2022-06-11 14:29:30|828.86|819.76|829.09|819.99|829.36|820.26|828.85|819.75|27
1654957780000|2022-06-11 14:29:40|829.13|820.03|829.36|820.26|829.4|820.3|829.1|820|16
1654957790000|2022-06-11 14:29:50|829.37|820.27|829.14|820.04|829.37|820.27|829.12|820.02|19
1654957800000|2022-06-11 14:30:00|829.13|820.03|828.35|819.25|829.13|820.03|828.25|819.15|26
1654957810000|2022-06-11 14:30:10|828.31|819.21|828.42|819.32|828.43|819.33|828.24|819.14|12
1654957820000|2022-06-11 14:30:20|828.33|819.23|828.99|819.89|829.03|819.93|828.24|819.14|24
1654957830000|2022-06-11 14:30:30|829.09|819.99|829.27|820.17|829.35|820.25|829.09|819.99|23
1654957840000|2022-06-11 14:30:40|829.25|820.15|830.15|821.05|830.32|821.22|829.24|820.14|24
1654957850000|2022-06-11 14:30:50|830.19|821.09|830.25|821.15|830.32|821.22|830.11|821.01|13
1654957860000|2022-06-11 14:31:00|830.39|821.29|830.67|821.57|830.67|821.57|830.39|821.29|15
1654957870000|2022-06-11 14:31:10|830.52|821.42|830.52|821.42|830.68|821.58|830.5|821.4|6
1654957880000|2022-06-11 14:31:20|830.51|821.41|830.9|821.8|830.9|821.8|830.5|821.4|14
1654957890000|2022-06-11 14:31:30|830.86|821.76|831.69|822.59|831.75|822.65|830.86|821.76|22
1654957900000|2022-06-11 14:31:40|831.71|822.61|831.32|822.22|831.72|822.62|831.32|822.22|25
1654957910000|2022-06-11 14:31:50|831.34|822.24|831.52|822.42|831.62|822.52|831.12|822.02|31
1654957920000|2022-06-11 14:32:00|831.51|822.41|831.39|822.29|831.75|822.65|831.39|822.29|21
1654957930000|2022-06-11 14:32:10|831.37|822.27|831.4|822.3|831.53|822.43|831.15|822.05|23
1654957940000|2022-06-11 14:32:20|831.37|822.27|831.23|822.13|831.39|822.29|831.04|821.94|21
1654957950000|2022-06-11 14:32:30|831.26|822.16|830.96|821.86|831.27|822.17|830.95|821.85|17
1654957960000|2022-06-11 14:32:40|830.98|821.88|831.33|822.23|831.4|822.3|830.97|821.87|22
1654957970000|2022-06-11 14:32:50|831.34|822.24|831.16|822.06|831.41|822.31|831.02|821.92|20
1654957980000|2022-06-11 14:33:00|831.13|822.03|830.32|821.22|831.13|822.03|830.29|821.19|21
1654957990000|2022-06-11 14:33:10|830.3|821.2|830.52|821.42|830.65|821.55|830.12|821.02|23
1654958000000|2022-06-11 14:33:20|830.51|821.41|830.08|820.98|830.8|821.7|830.08|820.98|28
1654958010000|2022-06-11 14:33:30|830.06|820.96|829.69|820.59|830.06|820.96|829.69|820.59|26
1654958020000|2022-06-11 14:33:40|829.78|820.68|829.92|820.82|830.16|821.06|829.78|820.68|22
1654958030000|2022-06-11 14:33:50|829.93|820.83|829.56|820.46|830.04|820.94|829.54|820.44|23
1654958040000|2022-06-11 14:34:00|829.57|820.47|830.44|821.34|830.56|821.46|829.57|820.47|30
1654958050000|2022-06-11 14:34:10|830.55|821.45|830.28|821.18|830.66|821.56|830.26|821.16|19
1654958060000|2022-06-11 14:34:20|830.11|821.01|829.63|820.53|830.11|821.01|829.63|820.53|25
1654958070000|2022-06-11 14:34:30|829.61|820.51|829.56|820.46|829.61|820.51|829.54|820.44|11
1654958080000|2022-06-11 14:34:40|829.55|820.45|829.65|820.55|829.67|820.57|829.55|820.45|10
1654958090000|2022-06-11 14:34:50|829.66|820.56|829.87|820.77|830|820.9|829.56|820.46|18
1654958100000|2022-06-11 14:35:00|829.85|820.75|830.02|820.92|830.05|820.95|829.74|820.64|15
1654958110000|2022-06-11 14:35:10|829.99|820.89|829.86|820.76|829.99|820.89|829.86|820.76|3
1654958120000|2022-06-11 14:35:20|829.87|820.77|829.84|820.74|829.91|820.81|829.84|820.74|5
1654958130000|2022-06-11 14:35:30|829.86|820.76|829.9|820.8|829.93|820.83|829.81|820.71|15
1654958140000|2022-06-11 14:35:40|829.88|820.78|829.63|820.53|829.91|820.81|829.61|820.51|19
1654958150000|2022-06-11 14:35:50|829.61|820.51|829.73|820.63|829.9|820.8|829.54|820.44|13
1654958160000|2022-06-11 14:36:00|829.72|820.62|829.73|820.63|829.89|820.79|829.72|820.62|20
1654958170000|2022-06-11 14:36:10|829.74|820.64|829.71|820.61|829.95|820.85|829.71|820.61|17
1654958180000|2022-06-11 14:36:20|829.7|820.6|829.02|819.92|829.71|820.61|829.02|819.92|18
1654958190000|2022-06-11 14:36:30|829.01|819.91|828.83|819.73|829.01|819.91|828.65|819.55|24
1654958200000|2022-06-11 14:36:40|828.84|819.74|826.91|817.81|828.88|819.78|826.91|817.81|32
1654958210000|2022-06-11 14:36:50|826.9|817.8|826.28|817.18|827.02|817.92|826.26|817.16|24
1654958220000|2022-06-11 14:37:00|826.29|817.19|826.34|817.24|826.54|817.44|826.2|817.1|24
1654958230000|2022-06-11 14:37:10|826.35|817.25|825.53|816.43|826.35|817.25|825.53|816.43|19
1654958240000|2022-06-11 14:37:20|825.41|816.31|824.68|815.58|825.41|816.31|824.68|815.58|23
1654958250000|2022-06-11 14:37:30|824.61|815.51|824.43|815.33|824.61|815.51|824.38|815.28|14
1654958260000|2022-06-11 14:37:40|824.4|815.3|824.48|815.38|824.5|815.4|824.4|815.3|17
1654958270000|2022-06-11 14:37:50|824.49|815.39|824.51|815.41|824.51|815.41|824.48|815.38|5
1654958280000|2022-06-11 14:38:00|824.53|815.43|825.83|816.73|825.98|816.88|824.53|815.43|31
1654958290000|2022-06-11 14:38:10|825.86|816.76|826.22|817.12|826.3|817.2|825.86|816.76|22
1654958300000|2022-06-11 14:38:20|826.14|817.04|826.1|817|826.17|817.07|825.98|816.88|15
1654958310000|2022-06-11 14:38:30|826.01|816.91|825.12|816.02|826.06|816.96|825.05|815.95|27
1654958320000|2022-06-11 14:38:40|825.13|816.03|825.33|816.23|825.34|816.24|825.13|816.03|21
1654958330000|2022-06-11 14:38:50|825.32|816.22|825.51|816.41|825.51|816.41|825.31|816.21|18
1654958340000|2022-06-11 14:39:00|825.53|816.43|826.2|817.1|826.51|817.41|825.53|816.43|31
1654958350000|2022-06-11 14:39:10|826.25|817.15|825.68|816.58|826.42|817.32|825.53|816.43|28
1654958360000|2022-06-11 14:39:20|825.65|816.55|825.11|816.01|826.09|816.99|825.11|816.01|26
1654958370000|2022-06-11 14:39:30|825.48|816.38|826|816.9|826|816.9|825.48|816.38|27
1654958380000|2022-06-11 14:39:40|825.99|816.89|826|816.9|826.12|817.02|825.9|816.8|15
1654958390000|2022-06-11 14:39:50|825.98|816.88|825.34|816.24|825.99|816.89|825.34|816.24|14
1654958400000|2022-06-11 14:40:00|825.43|816.33|825.37|816.27|825.5|816.4|825.32|816.22|20
1654958410000|2022-06-11 14:40:10|825.6|816.5|825.6|816.5|825.62|816.52|825.36|816.26|20
1654958420000|2022-06-11 14:40:20|825.57|816.47|826.14|817.04|826.14|817.04|825.57|816.47|22
1654958430000|2022-06-11 14:40:30|826.1|817|825.92|816.82|826.1|817|825.87|816.77|30
1654958440000|2022-06-11 14:40:40|825.95|816.85|826.17|817.07|826.18|817.08|825.95|816.85|19
1654958450000|2022-06-11 14:40:50|826.2|817.1|826.19|817.09|826.42|817.32|826.15|817.05|21
1654958460000|2022-06-11 14:41:00|826.22|817.12|825.54|816.44|826.37|817.27|825.48|816.38|20
1654958470000|2022-06-11 14:41:10|825.51|816.41|825.57|816.47|825.57|816.47|825.28|816.18|18
1654958480000|2022-06-11 14:41:20|825.58|816.48|825.64|816.54|825.92|816.82|825.58|816.48|18
1654958490000|2022-06-11 14:41:30|825.61|816.51|825.47|816.37|825.62|816.52|825.43|816.33|11
1654958500000|2022-06-11 14:41:40|825.55|816.45|825.67|816.57|825.67|816.57|825.54|816.44|13
1654958510000|2022-06-11 14:41:50|825.49|816.39|825.61|816.51|825.66|816.56|825.49|816.39|15
1654958520000|2022-06-11 14:42:00|825.62|816.52|825.39|816.29|825.67|816.57|825.39|816.29|13
1654958530000|2022-06-11 14:42:10|825.38|816.28|825.08|815.98|825.41|816.31|825.02|815.92|20
1654958540000|2022-06-11 14:42:20|825.09|815.99|824.57|815.47|825.1|816|824.57|815.47|16
1654958550000|2022-06-11 14:42:30|824.56|815.46|824.11|815.01|824.56|815.46|823.75|814.65|18
1654958560000|2022-06-11 14:42:40|824.12|815.02|824.66|815.56|824.7|815.6|824.12|815.02|21
1654958570000|2022-06-11 14:42:50|824.69|815.59|824.53|815.43|824.72|815.62|824.49|815.39|15
1654958580000|2022-06-11 14:43:00|824.52|815.42|823.59|814.49|824.52|815.42|823.59|814.49|20
1654958590000|2022-06-11 14:43:10|823.58|814.48|823.56|814.46|823.72|814.62|823.48|814.38|17
1654958600000|2022-06-11 14:43:20|823.55|814.45|823.46|814.36|823.65|814.55|823.43|814.33|14
1654958610000|2022-06-11 14:43:30|823.45|814.35|823.46|814.36|823.47|814.37|823.41|814.31|8
1654958620000|2022-06-11 14:43:40|823.47|814.37|823.47|814.37|823.48|814.38|823.47|814.37|5
1654958630000|2022-06-11 14:43:50|823.46|814.36|822.26|813.16|823.46|814.36|822.24|813.14|13
1654958640000|2022-06-11 14:44:00|822.25|813.15|821.34|812.24|822.25|813.15|821.34|812.24|25
1654958650000|2022-06-11 14:44:10|821.07|811.97|818.42|809.32|821.07|811.97|818.42|809.32|36
1654958660000|2022-06-11 14:44:20|818.26|809.16|818.86|809.76|818.86|809.76|817.39|808.29|30
1654958670000|2022-06-11 14:44:30|819|809.9|819.1|810|819.94|810.84|818.83|809.73|32
1654958680000|2022-06-11 14:44:40|818.85|809.75|819.13|810.03|819.26|810.16|818.52|809.42|30
1654958690000|2022-06-11 14:44:50|819.15|810.05|819.38|810.28|819.8|810.7|819.11|810.01|31
1654958700000|2022-06-11 14:45:00|819.47|810.37|818.3|809.2|819.47|810.37|818.29|809.19|29
1654958710000|2022-06-11 14:45:10|818.31|809.21|819.85|810.75|819.85|810.75|818.23|809.13|38
1654958720000|2022-06-11 14:45:20|819.86|810.76|819.91|810.81|820.03|810.93|819.43|810.33|27
1654958730000|2022-06-11 14:45:30|819.98|810.88|822.43|813.33|822.43|813.33|819.98|810.88|31
1654958740000|2022-06-11 14:45:40|822.83|813.73|822.26|813.16|823.28|814.18|821.99|812.89|32
1654958750000|2022-06-11 14:45:50|822.32|813.22|822.27|813.17|822.4|813.3|822.19|813.09|19
1654958760000|2022-06-11 14:46:00|822.19|813.09|822.28|813.18|822.34|813.24|822|812.9|20
1654958770000|2022-06-11 14:46:10|822.3|813.2|823.11|814.01|823.18|814.08|822.3|813.2|26
1654958780000|2022-06-11 14:46:20|823.15|814.05|823.39|814.29|823.39|814.29|822.89|813.79|20
1654958790000|2022-06-11 14:46:30|823.47|814.37|823.9|814.8|824.05|814.95|823.47|814.37|21
1654958800000|2022-06-11 14:46:40|823.84|814.74|822.47|813.37|823.84|814.74|822.4|813.3|28
1654958810000|2022-06-11 14:46:50|822.6|813.5|823.1|814|823.1|814|822.56|813.46|19
1654958820000|2022-06-11 14:47:00|823.14|814.04|823.02|813.92|823.41|814.31|823.02|813.92|17
1654958830000|2022-06-11 14:47:10|822.85|813.75|823.29|814.19|823.37|814.27|822.85|813.75|16
1654958840000|2022-06-11 14:47:20|823.28|814.18|823.62|814.52|823.62|814.52|823.23|814.13|16
1654958850000|2022-06-11 14:47:30|823.65|814.55|823.83|814.73|824.02|814.92|823.65|814.55|22
1654958860000|2022-06-11 14:47:40|823.71|814.61|823.84|814.74|824.06|814.96|823.71|814.61|18
1654958870000|2022-06-11 14:47:50|823.88|814.78|823.31|814.21|824.04|814.94|823.28|814.18|31
1654958880000|2022-06-11 14:48:00|823.33|814.23|823.61|814.51|823.62|814.52|823.28|814.18|28
1654958890000|2022-06-11 14:48:10|823.63|814.53|823.91|814.81|823.95|814.85|823.52|814.42|17
1654958900000|2022-06-11 14:48:20|823.86|814.76|825.09|815.99|825.09|815.99|823.86|814.76|25
1654958910000|2022-06-11 14:48:30|825.05|815.95|825.12|816.02|825.67|816.57|825.05|815.95|26
1654958920000|2022-06-11 14:48:40|825.11|816.01|825.08|815.98|825.3|816.2|824.94|815.84|23
1654958930000|2022-06-11 14:48:50|825.09|815.99|824.98|815.88|825.14|816.04|824.85|815.75|20
1654958940000|2022-06-11 14:49:00|824.99|815.89|825.66|816.56|825.66|816.56|824.91|815.81|29
1654958950000|2022-06-11 14:49:10|825.54|816.44|825.93|816.83|826.06|816.96|825.44|816.34|30
1654958960000|2022-06-11 14:49:20|826.01|816.91|825.75|816.65|826.08|816.98|825.57|816.47|21
1654958970000|2022-06-11 14:49:30|825.69|816.59|825.71|816.61|825.76|816.66|825.52|816.42|24
1654958980000|2022-06-11 14:49:40|825.72|816.62|825.83|816.73|826.03|816.93|825.49|816.39|20
1654958990000|2022-06-11 14:49:50|825.88|816.78|825.84|816.74|826.2|817.1|825.84|816.74|23
1654959000000|2022-06-11 14:50:00|825.79|816.69|825.89|816.79|825.89|816.79|825.48|816.38|23
1654959010000|2022-06-11 14:50:10|825.91|816.81|825.57|816.47|825.97|816.87|825.55|816.45|27
1654959020000|2022-06-11 14:50:20|825.56|816.46|825.2|816.1|825.56|816.46|825.11|816.01|15
1654959030000|2022-06-11 14:50:30|825.19|816.09|824.31|815.21|825.23|816.13|824.22|815.12|20
1654959040000|2022-06-11 14:50:40|824.4|815.3|824.08|814.98|824.51|815.41|824|814.9|19
1654959050000|2022-06-11 14:50:50|824.07|814.97|823.96|814.86|824.07|814.97|823.88|814.78|10
1654959060000|2022-06-11 14:51:00|824.09|814.99|823.59|814.49|824.09|814.99|823.42|814.32|22
1654959070000|2022-06-11 14:51:10|823.65|814.55|823.98|814.88|824.05|814.95|823.65|814.55|13
1654959080000|2022-06-11 14:51:20|823.95|814.85|823.52|814.42|824.01|814.91|823.51|814.41|19
1654959090000|2022-06-11 14:51:30|823.59|814.49|823.72|814.62|824.03|814.93|823.41|814.31|20
1654959100000|2022-06-11 14:51:40|823.57|814.47|823.73|814.63|823.85|814.75|823.57|814.47|16
1654959110000|2022-06-11 14:51:50|823.62|814.52|823.33|814.23|823.71|814.61|823.25|814.15|21
1654959120000|2022-06-11 14:52:00|823.45|814.35|822.36|813.26|823.58|814.48|822.35|813.25|28
1654959130000|2022-06-11 14:52:10|822.43|813.33|822.88|813.78|823.05|813.95|822.43|813.33|27
1654959140000|2022-06-11 14:52:20|822.89|813.79|822.88|813.78|822.95|813.85|822.57|813.47|24
1654959150000|2022-06-11 14:52:30|822.9|813.8|823.05|813.95|823.05|813.95|822.9|813.8|14
1654959160000|2022-06-11 14:52:40|823.19|814.09|823.15|814.05|823.24|814.14|823.1|814|12
1654959170000|2022-06-11 14:52:50|823.11|814.01|822.96|813.86|823.13|814.03|822.92|813.82|15
1654959180000|2022-06-11 14:53:00|822.9|813.8|822.61|813.51|822.95|813.85|822.48|813.38|18
1654959190000|2022-06-11 14:53:10|822.73|813.63|821.51|812.41|822.73|813.63|821.25|812.15|31
1654959200000|2022-06-11 14:53:20|821.54|812.44|821.91|812.81|822.15|813.05|821.54|812.44|30
1654959210000|2022-06-11 14:53:30|821.99|812.89|818.08|808.98|822.04|812.94|818.08|808.98|33
1654959220000|2022-06-11 14:53:40|817.89|808.79|818.86|809.76|819.15|810.05|817.87|808.77|28
1654959230000|2022-06-11 14:53:50|818.87|809.77|817.9|808.8|818.93|809.83|817.9|808.8|29
1654959240000|2022-06-11 14:54:00|817.92|808.82|818.32|809.22|818.44|809.34|817.92|808.82|25
1654959250000|2022-06-11 14:54:10|818.28|809.18|818.52|809.42|818.52|809.42|818.13|809.03|23
1654959260000|2022-06-11 14:54:20|818.5|809.4|818.29|809.19|818.62|809.52|818.21|809.11|23
1654959270000|2022-06-11 14:54:30|818.16|809.06|817.36|808.26|818.16|809.06|817.36|808.26|32
1654959280000|2022-06-11 14:54:40|817.27|808.17|812.25|803.15|817.27|808.17|812.25|803.15|40
1654959290000|2022-06-11 14:54:50|812.48|803.38|808.94|799.84|812.48|803.38|808.94|799.84|40
1654959300000|2022-06-11 14:55:00|808.92|799.82|811.98|802.88|812.04|802.94|808.88|799.78|39
1654959310000|2022-06-11 14:55:10|812.02|802.92|811.78|802.68|812.02|802.92|810.8|801.7|36
1654959320000|2022-06-11 14:55:20|811.74|802.64|811.08|801.98|811.82|802.72|811.05|801.95|34
1654959330000|2022-06-11 14:55:30|811.06|801.96|812.07|802.97|812.29|803.19|811.02|801.92|35
1654959340000|2022-06-11 14:55:40|812.45|803.35|812.81|803.71|813.48|804.38|812.45|803.35|36
1654959350000|2022-06-11 14:55:50|812.78|803.68|812.46|803.36|812.83|803.73|812.45|803.35|34
1654959360000|2022-06-11 14:56:00|812.41|803.31|813.03|803.93|813.03|803.93|811.44|802.34|31
1654959370000|2022-06-11 14:56:10|813.27|804.17|813.36|804.26|813.86|804.76|813.01|803.91|30
1654959380000|2022-06-11 14:56:20|813.29|804.19|813.22|804.12|813.5|804.4|812.17|803.07|36
1654959390000|2022-06-11 14:56:30|813.29|804.19|812.52|803.42|813.29|804.19|812.31|803.21|34
1654959400000|2022-06-11 14:56:40|812.69|803.59|813.05|803.95|813.12|804.02|812.31|803.21|33
1654959410000|2022-06-11 14:56:50|812.88|803.78|812.7|803.6|813.2|804.1|812.51|803.41|34
1654959420000|2022-06-11 14:57:00|812.61|803.51|813.42|804.32|813.45|804.35|812.54|803.44|30
1654959430000|2022-06-11 14:57:10|813.35|804.25|812.45|803.35|813.48|804.38|812.45|803.35|31
1654959440000|2022-06-11 14:57:20|812.44|803.34|812.29|803.19|812.46|803.36|812.03|802.93|28
1654959450000|2022-06-11 14:57:30|812.38|803.28|812.34|803.24|812.41|803.31|812.28|803.18|26
1654959460000|2022-06-11 14:57:40|812.33|803.23|811.71|802.61|812.4|803.3|811.61|802.51|26
1654959470000|2022-06-11 14:57:50|811.62|802.52|810.78|801.68|811.71|802.61|810.51|801.41|25
1654959480000|2022-06-11 14:58:00|810.76|801.66|811.67|802.57|811.67|802.57|810.61|801.51|29
1654959490000|2022-06-11 14:58:10|811.55|802.45|811.37|802.27|811.58|802.48|810.83|801.73|34
1654959500000|2022-06-11 14:58:20|811.4|802.3|811.47|802.37|811.49|802.39|810.9|801.8|25
1654959510000|2022-06-11 14:58:30|811.52|802.42|811.46|802.36|811.77|802.67|811.46|802.36|22
1654959520000|2022-06-11 14:58:40|811.45|802.35|809.73|800.63|811.6|802.5|809.73|800.63|28
1654959530000|2022-06-11 14:58:50|809.7|800.6|808.88|799.78|809.7|800.6|808.25|799.15|37
1654959540000|2022-06-11 14:59:00|808.93|799.83|809.38|800.28|810.27|801.17|808.93|799.83|37
1654959550000|2022-06-11 14:59:10|809.39|800.29|810.04|800.94|810.41|801.31|809.39|800.29|33
1654959560000|2022-06-11 14:59:20|809.97|800.87|808.88|799.78|810.1|801|808.88|799.78|33
1654959570000|2022-06-11 14:59:30|808.97|799.87|810.22|801.12|810.22|801.12|808.7|799.6|32
1654959580000|2022-06-11 14:59:40|810.33|801.23|809.25|800.15|810.33|801.23|809.18|800.08|36
1654959590000|2022-06-11 14:59:50|809.27|800.17|810.19|801.09|810.21|801.11|809.19|800.09|35
1654959600000|2022-06-11 15:00:00|810.09|800.99|809.28|800.18|810.14|801.04|808.84|799.74|35
1654959610000|2022-06-11 15:00:10|809.02|799.92|809.81|800.71|809.89|800.79|809.02|799.92|33
1654959620000|2022-06-11 15:00:20|809.88|800.78|811.51|802.41|812|802.9|809.88|800.78|37
1654959630000|2022-06-11 15:00:30|811.75|802.65|813.05|803.95|813.05|803.95|811.55|802.45|34
1654959640000|2022-06-11 15:00:40|813.15|804.05|811.7|802.6|813.52|804.42|811.69|802.59|38
1654959650000|2022-06-11 15:00:50|812.07|802.97|813.07|803.97|813.07|803.97|811.86|802.76|32
1654959660000|2022-06-11 15:01:00|813.16|804.06|813.66|804.56|813.85|804.75|813.09|803.99|33
1654959670000|2022-06-11 15:01:10|813.57|804.47|812.78|803.68|813.57|804.47|812.5|803.4|30
1654959680000|2022-06-11 15:01:20|812.82|803.72|812.6|803.5|812.84|803.74|812.38|803.28|22
1654959690000|2022-06-11 15:01:30|812.59|803.49|812.61|803.51|812.71|803.61|812.39|803.29|17
1654959700000|2022-06-11 15:01:40|812.55|803.45|811.65|802.55|812.55|803.45|811.65|802.55|24
1654959710000|2022-06-11 15:01:50|811.66|802.56|811.04|801.94|811.71|802.61|811.03|801.93|25
1654959720000|2022-06-11 15:02:00|811.1|802|812.2|803.1|812.25|803.15|811.04|801.94|34
1654959730000|2022-06-11 15:02:10|812.19|803.09|810.35|801.25|812.21|803.11|810.35|801.25|33
1654959740000|2022-06-11 15:02:20|810.4|801.3|810.46|801.36|810.71|801.61|810.31|801.21|30
1654959750000|2022-06-11 15:02:30|810.5|801.4|810.32|801.22|810.52|801.42|810.28|801.18|25
1654959760000|2022-06-11 15:02:40|810.26|801.16|809.83|800.73|810.45|801.35|809.83|800.73|20
1654959770000|2022-06-11 15:02:50|809.79|800.69|809.63|800.53|809.79|800.69|809.14|800.04|32
1654959780000|2022-06-11 15:03:00|809.52|800.42|808.25|799.15|809.52|800.42|808.1|799|33
1654959790000|2022-06-11 15:03:10|808.07|798.97|806.78|797.68|808.19|799.09|806.78|797.68|25
1654959800000|2022-06-11 15:03:20|806.74|797.64|804.44|795.34|806.74|797.64|804.27|795.17|33
1654959810000|2022-06-11 15:03:30|804.4|795.3|806.68|797.58|806.98|797.88|804.4|795.3|35
1654959820000|2022-06-11 15:03:40|806.75|797.65|807.22|798.12|807.23|798.13|806.45|797.35|33
1654959830000|2022-06-11 15:03:50|807.23|798.13|807.92|798.82|807.92|798.82|806.9|797.8|35
1654959840000|2022-06-11 15:04:00|807.93|798.83|808.23|799.13|808.49|799.39|807.93|798.83|32
1654959850000|2022-06-11 15:04:10|808.26|799.16|809.48|800.38|809.48|800.38|807.8|798.7|34
1654959860000|2022-06-11 15:04:20|809.52|800.42|809.88|800.78|810.71|801.61|809.52|800.42|38
1654959870000|2022-06-11 15:04:30|810|800.9|810.68|801.58|810.74|801.64|809.81|800.71|31
1654959880000|2022-06-11 15:04:40|810.72|801.62|813.07|803.97|813.07|803.97|810.67|801.57|26
1654959890000|2022-06-11 15:04:50|813.35|804.25|813.51|804.41|814.5|805.4|813.35|804.25|32
1654959900000|2022-06-11 15:05:00|813.5|804.4|814.34|805.24|814.39|805.29|813.47|804.37|33
1654959910000|2022-06-11 15:05:10|814.46|805.36|815.41|806.31|815.5|806.4|814.34|805.24|33
1654959920000|2022-06-11 15:05:20|815.17|806.07|814.5|805.4|815.17|806.07|813.68|804.58|30
1654959930000|2022-06-11 15:05:30|814.46|805.36|815.46|806.36|815.73|806.63|814.44|805.34|29
1654959940000|2022-06-11 15:05:40|815.49|806.39|815.3|806.2|815.7|806.6|815.3|806.2|27
1654959950000|2022-06-11 15:05:50|815.34|806.24|815.22|806.12|815.46|806.36|815.22|806.12|17
1654959960000|2022-06-11 15:06:00|815.18|806.08|814.34|805.24|815.18|806.08|814.34|805.24|12
1654959970000|2022-06-11 15:06:10|814.42|805.32|814.51|805.41|814.6|805.5|814.19|805.09|27
1654959980000|2022-06-11 15:06:20|814.48|805.38|815.5|806.4|815.58|806.48|814.48|805.38|29
1654959990000|2022-06-11 15:06:30|815.46|806.36|817.38|808.28|817.38|808.28|815.43|806.33|30
1654960000000|2022-06-11 15:06:40|817.34|808.24|816.51|807.41|817.41|808.31|816.45|807.35|32
1654960010000|2022-06-11 15:06:50|816.5|807.4|818.54|809.44|818.77|809.67|816.5|807.4|33
1654960020000|2022-06-11 15:07:00|818.46|809.36|819.17|810.07|819.17|810.07|818.22|809.12|29
1654960030000|2022-06-11 15:07:10|819.16|810.06|819.3|810.2|819.37|810.27|818.54|809.44|31
1654960040000|2022-06-11 15:07:20|819.18|810.08|819.38|810.28|819.46|810.36|819.1|810|22
1654960050000|2022-06-11 15:07:30|819.37|810.27|818.13|809.03|819.39|810.29|818.13|809.03|25
1654960060000|2022-06-11 15:07:40|818.11|809.01|816.46|807.36|818.11|809.01|816.33|807.23|34
1654960070000|2022-06-11 15:07:50|816.3|807.2|816.09|806.99|816.31|807.21|815.9|806.8|25
1654960080000|2022-06-11 15:08:00|816.08|806.98|815.7|806.6|816.08|806.98|815.46|806.36|26
1654960090000|2022-06-11 15:08:10|815.71|806.61|817.49|808.39|817.64|808.54|815.71|806.61|28
1654960100000|2022-06-11 15:08:20|817.55|808.45|816.21|807.11|817.55|808.45|816.21|807.11|33
1654960110000|2022-06-11 15:08:30|816.11|807.01|816.56|807.46|816.57|807.47|815.56|806.46|28
1654960120000|2022-06-11 15:08:40|816.72|807.62|816.57|807.47|817.46|808.36|816.46|807.36|37
1654960130000|2022-06-11 15:08:50|816.54|807.44|815.63|806.53|816.54|807.44|815.59|806.49|27
1654960140000|2022-06-11 15:09:00|815.67|806.57|816.23|807.13|816.41|807.31|815.62|806.52|17
1654960150000|2022-06-11 15:09:10|816.2|807.1|815.59|806.49|816.21|807.11|815.59|806.49|15
1654960160000|2022-06-11 15:09:20|815.58|806.48|815.95|806.85|816.6|807.5|815.58|806.48|27
1654960170000|2022-06-11 15:09:30|815.97|806.87|815.94|806.84|816.31|807.21|815.85|806.75|19
1654960180000|2022-06-11 15:09:40|815.95|806.85|817.22|808.12|817.22|808.12|815.95|806.85|27
1654960190000|2022-06-11 15:09:50|817.37|808.27|816.64|807.54|817.37|808.27|816.55|807.45|25
1654960200000|2022-06-11 15:10:00|816.68|807.58|816.64|807.54|816.7|807.6|816.22|807.12|25
1654960210000|2022-06-11 15:10:10|816.72|807.62|816.85|807.75|817|807.9|816.69|807.59|21
1654960220000|2022-06-11 15:10:20|816.89|807.79|816.89|807.79|817.03|807.93|816.82|807.72|18
1654960230000|2022-06-11 15:10:30|816.91|807.81|817.61|808.51|817.76|808.66|816.89|807.79|21
1654960240000|2022-06-11 15:10:40|817.57|808.47|816.89|807.79|817.57|808.47|816.89|807.79|25
1654960250000|2022-06-11 15:10:50|816.86|807.76|816.12|807.02|816.86|807.76|816.12|807.02|28
1654960260000|2022-06-11 15:11:00|816.02|806.92|815.89|806.79|816.02|806.92|815.7|806.6|20
1654960270000|2022-06-11 15:11:10|815.75|806.65|816.08|806.98|816.31|807.21|815.7|806.6|23
1654960280000|2022-06-11 15:11:20|816.07|806.97|816.47|807.37|816.51|807.41|815.84|806.74|25
1654960290000|2022-06-11 15:11:30|816.48|807.38|815.76|806.66|816.48|807.38|815.75|806.65|19
1654960300000|2022-06-11 15:11:40|815.75|806.65|815.87|806.77|815.98|806.88|815.73|806.63|16
1654960310000|2022-06-11 15:11:50|815.9|806.8|816.45|807.35|816.52|807.42|815.9|806.8|27
1654960320000|2022-06-11 15:12:00|816.39|807.29|816.17|807.07|816.39|807.29|816.11|807.01|21
1654960330000|2022-06-11 15:12:10|816.27|807.17|815.12|806.02|816.43|807.33|815.12|806.02|25
1654960340000|2022-06-11 15:12:20|815.13|806.03|815.21|806.11|815.29|806.19|814.85|805.75|18
1654960350000|2022-06-11 15:12:30|815.22|806.12|815.22|806.12|815.35|806.25|814.83|805.73|17
1654960360000|2022-06-11 15:12:40|815.18|806.08|815.39|806.29|815.39|806.29|815.09|805.99|16
1654960370000|2022-06-11 15:12:50|815.42|806.32|814.75|805.65|815.42|806.32|814.67|805.57|25
1654960380000|2022-06-11 15:13:00|814.74|805.64|814.89|805.79|815.31|806.21|814.74|805.64|29
1654960390000|2022-06-11 15:13:10|815.01|805.91|815.25|806.15|815.36|806.26|814.95|805.85|24
1654960400000|2022-06-11 15:13:20|815.21|806.11|815.2|806.1|815.45|806.35|815.17|806.07|15
1654960410000|2022-06-11 15:13:30|815.18|806.08|815.11|806.01|815.33|806.23|815.11|806.01|12
1654960420000|2022-06-11 15:13:40|815.2|806.1|814.8|805.7|815.2|806.1|814.78|805.68|15
1654960430000|2022-06-11 15:13:50|814.72|805.62|814.55|805.45|814.72|805.62|814.55|805.45|13
1654960440000|2022-06-11 15:14:00|814.46|805.36|813.38|804.28|814.46|805.36|813.38|804.28|25
1654960450000|2022-06-11 15:14:10|813.28|804.18|813.38|804.28|813.59|804.49|813.24|804.14|29
1654960460000|2022-06-11 15:14:20|813.3|804.2|813.51|804.41|813.56|804.46|813.28|804.18|17
1654960470000|2022-06-11 15:14:30|813.54|804.44|812.68|803.58|813.54|804.44|812.31|803.21|28
1654960480000|2022-06-11 15:14:40|812.67|803.57|813.12|804.02|813.12|804.02|812.27|803.17|23
1654960490000|2022-06-11 15:14:50|813.15|804.05|814.21|805.11|814.21|805.11|813.15|804.05|27
1654960500000|2022-06-11 15:15:00|814.22|805.12|812.64|803.54|814.24|805.14|812.64|803.54|29
1654960510000|2022-06-11 15:15:10|812.58|803.48|812.5|803.4|812.68|803.58|812.31|803.21|30
1654960520000|2022-06-11 15:15:20|812.42|803.32|811.89|802.79|812.51|803.41|811.74|802.64|35
1654960530000|2022-06-11 15:15:30|811.9|802.8|812.15|803.05|812.54|803.44|811.88|802.78|30
1654960540000|2022-06-11 15:15:40|812.28|803.18|812.34|803.24|812.36|803.26|811.89|802.79|22
1654960550000|2022-06-11 15:15:50|812.23|803.13|811.83|802.73|812.23|803.13|811.81|802.71|21
1654960560000|2022-06-11 15:16:00|811.7|802.6|810.59|801.49|811.7|802.6|810.01|800.91|36
1654960570000|2022-06-11 15:16:10|810.58|801.48|810.54|801.44|810.62|801.52|810.2|801.1|29
1654960580000|2022-06-11 15:16:20|810.53|801.43|810.45|801.35|810.71|801.61|810.23|801.13|31
1654960590000|2022-06-11 15:16:30|810.44|801.34|809.97|800.87|810.44|801.34|809.97|800.87|21
1654960600000|2022-06-11 15:16:40|809.86|800.76|810.23|801.13|810.4|801.3|809.86|800.76|23
1654960610000|2022-06-11 15:16:50|810.3|801.2|810.35|801.25|810.5|801.4|810.21|801.11|24
1654960620000|2022-06-11 15:17:00|810.26|801.16|811.6|802.5|811.6|802.5|810.26|801.16|31
1654960630000|2022-06-11 15:17:10|811.61|802.51|812.72|803.62|812.8|803.7|811.61|802.51|30
1654960640000|2022-06-11 15:17:20|812.81|803.71|811.18|802.08|813.22|804.12|811.18|802.08|33
1654960650000|2022-06-11 15:17:30|811.24|802.14|811.61|802.51|811.62|802.52|810.95|801.85|23
1654960660000|2022-06-11 15:17:40|811.65|802.55|811.73|802.63|811.88|802.78|811.44|802.34|27
1654960670000|2022-06-11 15:17:50|811.82|802.72|811.04|801.94|811.82|802.72|810.95|801.85|34
1654960680000|2022-06-11 15:18:00|811|801.9|809.89|800.79|811|801.9|809.73|800.63|28
1654960690000|2022-06-11 15:18:10|809.79|800.69|810.87|801.77|810.98|801.88|809.75|800.65|29
1654960700000|2022-06-11 15:18:20|810.86|801.76|811.12|802.02|811.56|802.46|810.86|801.76|24
1654960710000|2022-06-11 15:18:30|811.16|802.06|810.3|801.2|811.16|802.06|810.21|801.11|30
1654960720000|2022-06-11 15:18:40|810.49|801.39|810.02|800.92|810.49|801.39|809.75|800.65|29
1654960730000|2022-06-11 15:18:50|810.03|800.93|809.77|800.67|810.08|800.98|809.62|800.52|28
1654960740000|2022-06-11 15:19:00|809.76|800.66|808.32|799.22|809.76|800.66|808.11|799.01|30
1654960750000|2022-06-11 15:19:10|808.3|799.2|809.38|800.28|809.75|800.65|808.3|799.2|32
1654960760000|2022-06-11 15:19:20|809.36|800.26|808.64|799.54|809.46|800.36|808.64|799.54|27
1654960770000|2022-06-11 15:19:30|808.52|799.42|808.77|799.67|809.29|800.19|808.43|799.33|28
1654960780000|2022-06-11 15:19:40|808.78|799.68|808.6|799.5|808.83|799.73|808.5|799.4|24
1654960790000|2022-06-11 15:19:50|808.61|799.51|809.17|800.07|809.43|800.33|808.61|799.51|24
1654960800000|2022-06-11 15:20:00|809.16|800.06|810.25|801.15|810.25|801.15|809.16|800.06|26
1654960810000|2022-06-11 15:20:10|810.21|801.11|809.61|800.51|810.66|801.56|809.5|800.4|32
1654960820000|2022-06-11 15:20:20|809.6|800.5|807.41|798.31|809.61|800.51|807.41|798.31|29
1654960830000|2022-06-11 15:20:30|807.4|798.3|807.66|798.56|807.72|798.62|807.19|798.09|30
1654960840000|2022-06-11 15:20:40|807.68|798.58|807.83|798.73|808.43|799.33|807.31|798.21|23
1654960850000|2022-06-11 15:20:50|807.84|798.74|807.57|798.47|807.84|798.74|807.55|798.45|21
1654960860000|2022-06-11 15:21:00|807.56|798.46|806.28|797.18|807.56|798.46|806.01|796.91|29
1654960870000|2022-06-11 15:21:10|806.37|797.27|807|797.9|807.36|798.26|806.28|797.18|25
1654960880000|2022-06-11 15:21:20|806.78|797.68|807.41|798.31|807.68|798.58|806.59|797.49|26
1654960890000|2022-06-11 15:21:30|807.43|798.33|806.67|797.57|807.43|798.33|806.67|797.57|27
1654960900000|2022-06-11 15:21:40|806.66|797.56|806.12|797.02|806.83|797.73|806.12|797.02|22
1654960910000|2022-06-11 15:21:50|806.01|796.91|805.79|796.69|806.01|796.91|805.76|796.66|20
1654960920000|2022-06-11 15:22:00|805.76|796.66|805.73|796.63|806.26|797.16|805.73|796.63|30
1654960930000|2022-06-11 15:22:10|805.66|796.56|804.56|795.46|805.66|796.56|803.83|794.73|35
1654960940000|2022-06-11 15:22:20|804.9|795.8|804.57|795.47|805.26|796.16|804.46|795.36|28
1654960950000|2022-06-11 15:22:30|804.49|795.39|804.74|795.64|804.74|795.64|803.87|794.77|27
1654960960000|2022-06-11 15:22:40|804.79|795.69|804.33|795.23|804.84|795.74|804.33|795.23|28
1654960970000|2022-06-11 15:22:50|804.42|795.32|803.88|794.78|804.5|795.4|803.88|794.78|28
1654960980000|2022-06-11 15:23:00|803.92|794.82|803.88|794.78|804|794.9|803.73|794.63|26
1654960990000|2022-06-11 15:23:10|803.84|794.74|804.42|795.32|804.86|795.76|803.84|794.74|33
1654961000000|2022-06-11 15:23:20|804.3|795.2|803.6|794.5|804.3|795.2|803.38|794.28|28
1654961010000|2022-06-11 15:23:30|803.63|794.53|801.1|792|803.7|794.6|801.1|792|31
1654961020000|2022-06-11 15:23:40|800.95|791.85|801.59|792.49|802.34|793.24|800.9|791.8|37
1654961030000|2022-06-11 15:23:50|801.55|792.45|801|791.9|801.55|792.45|800.78|791.68|31
1654961040000|2022-06-11 15:24:00|801.01|791.91|801|791.9|801.07|791.97|800.9|791.8|30
1654961050000|2022-06-11 15:24:10|800.94|791.84|800.84|791.74|800.94|791.84|800.09|790.99|36
1654961060000|2022-06-11 15:24:20|800.82|791.72|801.8|792.7|801.8|792.7|800.3|791.2|35
1654961070000|2022-06-11 15:24:30|801.85|792.75|804.38|795.28|804.41|795.31|801.82|792.72|35
1654961080000|2022-06-11 15:24:40|804.43|795.33|804.35|795.25|804.78|795.68|804.03|794.93|36
1654961090000|2022-06-11 15:24:50|804.39|795.29|804.91|795.81|804.91|795.81|804.39|795.29|35
1654961100000|2022-06-11 15:25:00|804.93|795.83|807|797.9|807|797.9|804.89|795.79|35
1654961110000|2022-06-11 15:25:10|807.03|797.93|807.42|798.32|807.42|798.32|806.94|797.84|35
1654961120000|2022-06-11 15:25:20|807.46|798.36|811.14|802.04|811.35|802.25|807.46|798.36|38
1654961130000|2022-06-11 15:25:30|811.24|802.14|808.25|799.15|811.71|802.61|808.25|799.15|40
1654961140000|2022-06-11 15:25:40|808.2|799.1|808.2|799.1|808.36|799.26|807.15|798.05|37
1654961150000|2022-06-11 15:25:50|808.32|799.22|808.51|799.41|809.55|800.45|808.32|799.22|36
1654961160000|2022-06-11 15:26:00|808.49|799.39|808.92|799.82|809.04|799.94|808.41|799.31|33
1654961170000|2022-06-11 15:26:10|809.03|799.93|808.14|799.04|809.27|800.17|807.93|798.83|36
1654961180000|2022-06-11 15:26:20|808.11|799.01|806.7|797.6|808.14|799.04|806.7|797.6|32
1654961190000|2022-06-11 15:26:30|806.69|797.59|808.13|799.03|808.26|799.16|806.57|797.47|30
1654961200000|2022-06-11 15:26:40|808.21|799.11|808.33|799.23|808.46|799.36|808.09|798.99|27
1654961210000|2022-06-11 15:26:50|808.3|799.2|807.17|798.07|808.31|799.21|806.88|797.78|35
1654961220000|2022-06-11 15:27:00|807.16|798.06|806.32|797.22|807.16|798.06|806.27|797.17|31
1654961230000|2022-06-11 15:27:10|806.22|797.12|806.13|797.03|806.22|797.12|805.24|796.14|33
1654961240000|2022-06-11 15:27:20|806.17|797.07|807.56|798.46|807.56|798.46|806.17|797.07|30
1654961250000|2022-06-11 15:27:30|807.49|798.39|807.08|797.98|807.52|798.42|806.7|797.6|31
1654961260000|2022-06-11 15:27:40|807.09|797.99|807.02|797.92|807.45|798.35|806.77|797.67|29
1654961270000|2022-06-11 15:27:50|807.01|797.91|805.54|796.44|807.01|797.91|805.52|796.42|32
1654961280000|2022-06-11 15:28:00|805.52|796.42|806.54|797.44|806.54|797.44|805.23|796.13|33
1654961290000|2022-06-11 15:28:10|806.4|797.3|805.79|796.69|806.45|797.35|805.78|796.68|33
1654961300000|2022-06-11 15:28:20|805.83|796.73|805.46|796.36|806.48|797.38|805.46|796.36|31
1654961310000|2022-06-11 15:28:30|805.31|796.21|804.1|795|805.31|796.21|804.1|795|35
1654961320000|2022-06-11 15:28:40|803.82|794.72|804.1|795|804.59|795.49|803.82|794.72|32
1654961330000|2022-06-11 15:28:50|804.09|794.99|804.28|795.18|804.44|795.34|804.02|794.92|28
1654961340000|2022-06-11 15:29:00|804.27|795.17|805|795.9|805.48|796.38|804.15|795.05|33
1654961350000|2022-06-11 15:29:10|805.16|796.06|805.49|796.39|805.49|796.39|804.74|795.64|33
1654961360000|2022-06-11 15:29:20|805.44|796.34|807.05|797.95|807.15|798.05|805.44|796.34|34
1654961370000|2022-06-11 15:29:30|807.12|798.02|806.47|797.37|807.22|798.12|806.45|797.35|24
1654961380000|2022-06-11 15:29:40|806.49|797.39|807.01|797.91|807.01|797.91|806.23|797.13|27
1654961390000|2022-06-11 15:29:50|806.97|797.87|808.91|799.81|808.94|799.84|806.81|797.71|27
1654961400000|2022-06-11 15:30:00|808.96|799.86|808.17|799.07|808.96|799.86|808.17|799.07|35
1654961410000|2022-06-11 15:30:10|808.06|798.96|808.16|799.06|808.38|799.28|807.6|798.5|31
1654961420000|2022-06-11 15:30:20|808.1|799|808.33|799.23|808.37|799.27|808.07|798.97|26
1654961430000|2022-06-11 15:30:30|808.43|799.33|808.9|799.8|809.55|800.45|808.43|799.33|26
1654961440000|2022-06-11 15:30:40|808.81|799.71|809.35|800.25|809.46|800.36|808.69|799.59|32
1654961450000|2022-06-11 15:30:50|809.39|800.29|810.42|801.32|810.44|801.34|809.23|800.13|26
1654961460000|2022-06-11 15:31:00|810.34|801.24|809.9|800.8|810.34|801.24|809.82|800.72|30
1654961470000|2022-06-11 15:31:10|809.62|800.52|808.88|799.78|809.72|800.62|808.88|799.78|35
1654961480000|2022-06-11 15:31:20|808.59|799.49|808.42|799.32|808.65|799.55|808.35|799.25|32
1654961490000|2022-06-11 15:31:30|808.47|799.37|807.57|798.47|808.53|799.43|807.36|798.26|34
1654961500000|2022-06-11 15:31:40|807.56|798.46|806.47|797.37|807.56|798.46|806.46|797.36|31
1654961510000|2022-06-11 15:31:50|806.41|797.31|807.07|797.97|807.2|798.1|806.23|797.13|33
1654961520000|2022-06-11 15:32:00|807.08|797.98|806.59|797.49|807.35|798.25|806.59|797.49|26
1654961530000|2022-06-11 15:32:10|806.72|797.62|806.93|797.83|807.05|797.95|806.42|797.32|32
1654961540000|2022-06-11 15:32:20|806.96|797.86|806.23|797.13|806.98|797.88|806.11|797.01|23
1654961550000|2022-06-11 15:32:30|806.13|797.03|805.99|796.89|806.35|797.25|805.89|796.79|32
1654961560000|2022-06-11 15:32:40|805.98|796.88|805.62|796.52|806.37|797.27|805.6|796.5|29
1654961570000|2022-06-11 15:32:50|805.61|796.51|805.24|796.14|805.75|796.65|805.24|796.14|31
1654961580000|2022-06-11 15:33:00|805.46|796.36|806.82|797.72|806.82|797.72|805.44|796.34|36
1654961590000|2022-06-11 15:33:10|806.86|797.76|807.14|798.04|807.22|798.12|806.23|797.13|30
1654961600000|2022-06-11 15:33:20|807.11|798.01|806.3|797.2|807.2|798.1|806.3|797.2|34
1654961610000|2022-06-11 15:33:30|806.26|797.16|805.38|796.28|806.46|797.36|805.38|796.28|29
1654961620000|2022-06-11 15:33:40|805.37|796.27|805.48|796.38|805.76|796.66|805.04|795.94|28
1654961630000|2022-06-11 15:33:50|805.34|796.24|803.88|794.78|805.34|796.24|803.53|794.43|35
1654961640000|2022-06-11 15:34:00|804.05|794.95|804.17|795.07|804.95|795.85|804.01|794.91|39
1654961650000|2022-06-11 15:34:10|804.13|795.03|803.7|794.6|804.25|795.15|803.49|794.39|34
1654961660000|2022-06-11 15:34:20|803.85|794.75|805.19|796.09|805.19|796.09|803.85|794.75|33
1654961670000|2022-06-11 15:34:30|805.31|796.21|804.52|795.42|805.78|796.68|804.52|795.42|31
1654961680000|2022-06-11 15:34:40|804.51|795.41|805.06|795.96|805.06|795.96|804.16|795.06|30
1654961690000|2022-06-11 15:34:50|805.05|795.95|805.71|796.61|805.71|796.61|805.05|795.95|17
1654961700000|2022-06-11 15:35:00|805.7|796.6|806.49|797.39|806.72|797.62|805.7|796.6|31
1654961710000|2022-06-11 15:35:10|806.47|797.37|804.58|795.48|806.56|797.46|804.58|795.48|33
1654961720000|2022-06-11 15:35:20|804.43|795.33|804.47|795.37|804.53|795.43|804.24|795.14|27
1654961730000|2022-06-11 15:35:30|804.5|795.4|804.5|795.4|805.19|796.09|804.33|795.23|30
1654961740000|2022-06-11 15:35:40|804.46|795.36|804.38|795.28|804.74|795.64|804.1|795|26
1654961750000|2022-06-11 15:35:50|804.37|795.27|804.57|795.47|804.61|795.51|803.85|794.75|28
1654961760000|2022-06-11 15:36:00|804.6|795.5|803.75|794.65|805.18|796.08|803.75|794.65|36
1654961770000|2022-06-11 15:36:10|803.57|794.47|803.35|794.25|804.14|795.04|803.32|794.22|29
1654961780000|2022-06-11 15:36:20|803.23|794.13|803.09|793.99|803.23|794.13|801.63|792.53|32
1654961790000|2022-06-11 15:36:30|803.56|794.46|802.79|793.69|803.64|794.54|802.34|793.24|37
1654961800000|2022-06-11 15:36:40|802.84|793.74|802.64|793.54|802.84|793.74|802.5|793.4|30
1654961810000|2022-06-11 15:36:50|802.7|793.6|803.74|794.64|804.2|795.1|802.7|793.6|33
1654961820000|2022-06-11 15:37:00|803.72|794.62|803.08|793.98|803.74|794.64|802.76|793.66|31
1654961830000|2022-06-11 15:37:10|803.14|794.04|802.48|793.38|803.19|794.09|801.78|792.68|31
1654961840000|2022-06-11 15:37:20|802.43|793.33|802.35|793.25|802.65|793.55|801.97|792.87|32
1654961850000|2022-06-11 15:37:30|802.36|793.26|802.24|793.14|802.68|793.58|802.21|793.11|31
1654961860000|2022-06-11 15:37:40|802.21|793.11|802.19|793.09|802.59|793.49|802.03|792.93|29
1654961870000|2022-06-11 15:37:50|802.09|792.99|802.09|792.99|802.28|793.18|801.85|792.75|33
1654961880000|2022-06-11 15:38:00|802.15|793.05|802.55|793.45|803.63|794.53|801.97|792.87|33
1654961890000|2022-06-11 15:38:10|802.59|793.49|801.83|792.73|802.59|793.49|801.83|792.73|22
1654961900000|2022-06-11 15:38:20|801.64|792.54|801.68|792.58|801.82|792.72|801.52|792.42|28
1654961910000|2022-06-11 15:38:30|801.69|792.59|801.71|792.61|802.08|792.98|801.49|792.39|32
1654961920000|2022-06-11 15:38:40|801.72|792.62|800.74|791.64|801.75|792.65|800.74|791.64|34
1654961930000|2022-06-11 15:38:50|800.72|791.62|801.66|792.56|801.66|792.56|800.24|791.14|31
1654961940000|2022-06-11 15:39:00|801.58|792.48|801.57|792.47|801.81|792.71|801.39|792.29|30
1654961950000|2022-06-11 15:39:10|801.54|792.44|802.49|793.39|802.5|793.4|801.5|792.4|33
1654961960000|2022-06-11 15:39:20|802.45|793.35|802.97|793.87|803.01|793.91|802.4|793.3|21
1654961970000|2022-06-11 15:39:30|803.04|793.94|802.93|793.83|803.04|793.94|802.74|793.64|21
1654961980000|2022-06-11 15:39:40|803.01|793.91|803.26|794.16|803.49|794.39|803.01|793.91|21
1654961990000|2022-06-11 15:39:50|803.34|794.24|803.77|794.67|803.77|794.67|803.26|794.16|21
1654962000000|2022-06-11 15:40:00|803.93|794.83|804.35|795.25|804.58|795.48|803.9|794.8|36
1654962010000|2022-06-11 15:40:10|804.29|795.19|802.86|793.76|804.29|795.19|802.7|793.6|34
1654962020000|2022-06-11 15:40:20|803.18|794.08|803.41|794.31|803.59|794.49|802.77|793.67|33
1654962030000|2022-06-11 15:40:30|803.3|794.2|803.39|794.29|803.4|794.3|803.2|794.1|19
1654962040000|2022-06-11 15:40:40|803.4|794.3|802.72|793.62|803.43|794.33|802.5|793.4|31
1654962050000|2022-06-11 15:40:50|802.7|793.6|801.82|792.72|802.7|793.6|801.74|792.64|23
1654962060000|2022-06-11 15:41:00|801.85|792.75|801.48|792.38|802.03|792.93|801.47|792.37|23
1654962070000|2022-06-11 15:41:10|801.47|792.37|800.66|791.56|801.59|792.49|800.5|791.4|32
1654962080000|2022-06-11 15:41:20|800.59|791.49|799.71|790.61|800.63|791.53|799.62|790.52|26
1654962090000|2022-06-11 15:41:30|799.63|790.53|798.88|789.78|799.83|790.73|798.75|789.65|23
1654962100000|2022-06-11 15:41:40|798.86|789.76|798.63|789.53|798.95|789.85|798.49|789.39|24
1654962110000|2022-06-11 15:41:50|798.65|789.55|798.78|789.68|799.32|790.22|798.64|789.54|36
1654962120000|2022-06-11 15:42:00|798.85|789.75|797.71|788.61|798.85|789.75|797.7|788.6|34
1654962130000|2022-06-11 15:42:10|797.58|788.48|797.06|787.96|797.58|788.48|795.19|786.09|37
1654962140000|2022-06-11 15:42:20|797.18|788.08|797.84|788.74|798.21|789.11|797.18|788.08|35
1654962150000|2022-06-11 15:42:30|797.87|788.77|798.77|789.67|798.77|789.67|797.75|788.65|32
1654962160000|2022-06-11 15:42:40|798.87|789.77|799.82|790.72|799.82|790.72|798.87|789.77|22
1654962170000|2022-06-11 15:42:50|799.86|790.76|798.86|789.76|800.48|791.38|798.78|789.68|32
1654962180000|2022-06-11 15:43:00|798.9|789.8|799.33|790.23|799.4|790.3|798.83|789.73|28
1654962190000|2022-06-11 15:43:10|799.32|790.22|800.56|791.46|800.56|791.46|799.32|790.22|22
1654962200000|2022-06-11 15:43:20|800.52|791.42|801.04|791.94|801.07|791.97|800.27|791.17|30
1654962210000|2022-06-11 15:43:30|801.09|791.99|801.08|791.98|801.32|792.22|801|791.9|24
1654962220000|2022-06-11 15:43:40|801.16|792.06|800.71|791.61|801.24|792.14|800.51|791.41|23
1654962230000|2022-06-11 15:43:50|800.7|791.6|801.21|792.11|801.24|792.14|800.66|791.56|21
1654962240000|2022-06-11 15:44:00|801.2|792.1|802.02|792.92|802.05|792.95|801.2|792.1|26
1654962250000|2022-06-11 15:44:10|801.99|792.89|801.79|792.69|802.46|793.36|801.65|792.55|31
1654962260000|2022-06-11 15:44:20|801.88|792.78|799.77|790.67|801.88|792.78|799.77|790.67|32
1654962270000|2022-06-11 15:44:30|799.73|790.63|799.68|790.58|800.31|791.21|799.46|790.36|37
1654962280000|2022-06-11 15:44:40|799.75|790.65|799.61|790.51|799.75|790.65|799.34|790.24|24
1654962290000|2022-06-11 15:44:50|799.51|790.41|798.64|789.54|799.51|790.41|798.64|789.54|26
1654962300000|2022-06-11 15:45:00|798.72|789.62|799.43|790.33|799.5|790.4|797.6|788.5|37
1654962310000|2022-06-11 15:45:10|799.28|790.18|800.96|791.86|800.96|791.86|799.07|789.97|35
1654962320000|2022-06-11 15:45:20|800.75|791.65|800.25|791.15|800.75|791.65|800.13|791.03|34
1654962330000|2022-06-11 15:45:30|800.24|791.14|800.38|791.28|800.87|791.77|800.24|791.14|25
1654962340000|2022-06-11 15:45:40|800.31|791.21|801.31|792.21|801.34|792.24|800.31|791.21|22
1654962350000|2022-06-11 15:45:50|801.35|792.25|801.39|792.29|801.54|792.44|800.81|791.71|35
1654962360000|2022-06-11 15:46:00|801.41|792.31|802.48|793.38|802.48|793.38|801.33|792.23|30
1654962370000|2022-06-11 15:46:10|802.45|793.35|803.74|794.64|803.74|794.64|802.32|793.22|32
1654962380000|2022-06-11 15:46:20|803.83|794.73|803.61|794.51|805.08|795.98|803.57|794.47|32
1654962390000|2022-06-11 15:46:30|803.65|794.55|802.88|793.78|803.65|794.55|802.85|793.75|31
1654962400000|2022-06-11 15:46:40|802.87|793.77|804.25|795.15|804.25|795.15|802.8|793.7|34
1654962410000|2022-06-11 15:46:50|804.26|795.16|805.19|796.09|805.19|796.09|804.26|795.16|35
1654962420000|2022-06-11 15:47:00|805.23|796.13|803.86|794.76|805.28|796.18|803.44|794.34|27
1654962430000|2022-06-11 15:47:10|803.6|794.5|804.26|795.16|804.36|795.26|803.27|794.17|30
1654962440000|2022-06-11 15:47:20|804.32|795.22|802.53|793.43|804.32|795.22|802.53|793.43|38
1654962450000|2022-06-11 15:47:30|802.66|793.56|802.27|793.17|803.29|794.19|802.21|793.11|32
1654962460000|2022-06-11 15:47:40|802.26|793.16|803.25|794.15|803.34|794.24|802.2|793.1|33
1654962470000|2022-06-11 15:47:50|803.05|793.95|802.63|793.53|803.05|793.95|802.37|793.27|27
1654962480000|2022-06-11 15:48:00|802.62|793.52|803.34|794.24|803.83|794.73|802.62|793.52|31
1654962490000|2022-06-11 15:48:10|802.93|793.83|803.39|794.29|803.52|794.42|802.83|793.73|20
1654962500000|2022-06-11 15:48:20|803.4|794.3|803.3|794.2|803.45|794.35|802.56|793.46|28
1654962510000|2022-06-11 15:48:30|803.31|794.21|802.93|793.83|803.35|794.25|802.82|793.72|33
1654962520000|2022-06-11 15:48:40|803|793.9|801.51|792.41|803.01|793.91|801.51|792.41|30
1654962530000|2022-06-11 15:48:50|801.5|792.4|802|792.9|802|792.9|801.49|792.39|31
1654962540000|2022-06-11 15:49:00|801.87|792.77|801.6|792.5|802.31|793.21|801.6|792.5|33
1654962550000|2022-06-11 15:49:10|801.55|792.45|801.33|792.23|801.58|792.48|800.81|791.71|25
1654962560000|2022-06-11 15:49:20|801.31|792.21|801.4|792.3|801.44|792.34|800.54|791.44|30
1654962570000|2022-06-11 15:49:30|801.19|792.09|800.58|791.48|801.21|792.11|800.58|791.48|29
1654962580000|2022-06-11 15:49:40|800.57|791.47|800.54|791.44|800.73|791.63|800.48|791.38|28
1654962590000|2022-06-11 15:49:50|800.29|791.19|799.83|790.73|800.29|791.19|799.12|790.02|31
1654962600000|2022-06-11 15:50:00|799.91|790.81|800.22|791.12|800.49|791.39|799.55|790.45|30
1654962610000|2022-06-11 15:50:10|800.06|790.96|799.9|790.8|800.23|791.13|799.57|790.47|37
1654962620000|2022-06-11 15:50:20|799.77|790.67|799.36|790.26|799.88|790.78|799.32|790.22|25
1654962630000|2022-06-11 15:50:30|799.31|790.21|799.07|789.97|799.39|790.29|798.83|789.73|32
1654962640000|2022-06-11 15:50:40|799.06|789.96|798.33|789.23|799.11|790.01|798.08|788.98|30
1654962650000|2022-06-11 15:50:50|798.31|789.21|798.6|789.5|799.16|790.06|798.28|789.18|28
1654962660000|2022-06-11 15:51:00|798.52|789.42|798.81|789.71|798.81|789.71|798.01|788.91|31
1654962670000|2022-06-11 15:51:10|798.79|789.69|798.57|789.47|799.05|789.95|798.57|789.47|29
1654962680000|2022-06-11 15:51:20|798.55|789.45|798.4|789.3|799.17|790.07|798.13|789.03|36
1654962690000|2022-06-11 15:51:30|798.45|789.35|799.36|790.26|799.36|790.26|798.45|789.35|27
1654962700000|2022-06-11 15:51:40|799.41|790.31|801.01|791.91|801.61|792.51|799.3|790.2|33
1654962710000|2022-06-11 15:51:50|801.09|791.99|800.62|791.52|801.09|791.99|800.17|791.07|32
1654962720000|2022-06-11 15:52:00|800.61|791.51|801.54|792.44|801.54|792.44|800.5|791.4|34
1654962730000|2022-06-11 15:52:10|801.61|792.51|801.3|792.2|801.74|792.64|801.24|792.14|31
1654962740000|2022-06-11 15:52:20|801.39|792.29|801.53|792.43|801.61|792.51|801.39|792.29|18
1654962750000|2022-06-11 15:52:30|801.32|792.22|802.1|793|802.1|793|801.32|792.22|23
1654962760000|2022-06-11 15:52:40|802.3|793.2|801.52|792.42|802.54|793.44|801.46|792.36|29
1654962770000|2022-06-11 15:52:50|801.49|792.39|801.39|792.29|802.2|793.1|801.39|792.29|27
1654962780000|2022-06-11 15:53:00|801.31|792.21|800.96|791.86|801.31|792.21|800.88|791.78|24
1654962790000|2022-06-11 15:53:10|800.95|791.85|800.63|791.53|800.95|791.85|799.75|790.65|27
1654962800000|2022-06-11 15:53:20|800.61|791.51|799.74|790.64|800.61|791.51|799.73|790.63|23
1654962810000|2022-06-11 15:53:30|799.73|790.63|799.98|790.88|800.15|791.05|799.72|790.62|22
1654962820000|2022-06-11 15:53:40|799.97|790.87|799.51|790.41|799.97|790.87|799.06|789.96|31
1654962830000|2022-06-11 15:53:50|799.47|790.37|798.88|789.78|800.15|791.05|798.88|789.78|32
1654962840000|2022-06-11 15:54:00|798.83|789.73|799.65|790.55|799.66|790.56|798.27|789.17|35
1654962850000|2022-06-11 15:54:10|799.55|790.45|799.51|790.41|799.78|790.68|799.34|790.24|23
1654962860000|2022-06-11 15:54:20|799.5|790.4|799.69|790.59|800.01|790.91|799.5|790.4|24
1654962870000|2022-06-11 15:54:30|799.71|790.61|800.09|790.99|800.2|791.1|799.69|790.59|20
1654962880000|2022-06-11 15:54:40|800.1|791|800.17|791.07|800.52|791.42|799.99|790.89|26
1654962890000|2022-06-11 15:54:50|800.09|790.99|800.22|791.12|800.69|791.59|800.01|790.91|33
1654962900000|2022-06-11 15:55:00|800.1|791|800.04|790.94|800.2|791.1|799.97|790.87|28
1654962910000|2022-06-11 15:55:10|800.11|791.01|801.34|792.24|801.48|792.38|800.11|791.01|29
1654962920000|2022-06-11 15:55:20|801.35|792.25|802.45|793.35|802.48|793.38|801.03|791.93|31
1654962930000|2022-06-11 15:55:30|802.5|793.4|802.46|793.36|803.51|794.41|802.16|793.06|35
1654962940000|2022-06-11 15:55:40|802.47|793.37|802.47|793.37|802.6|793.5|802.14|793.04|25
1654962950000|2022-06-11 15:55:50|802.5|793.4|803.09|793.99|803.1|794|802.43|793.33|31
1654962960000|2022-06-11 15:56:00|803.1|794|803.9|794.8|803.9|794.8|802.85|793.75|24
1654962970000|2022-06-11 15:56:10|803.91|794.81|803.2|794.1|804.03|794.93|803.09|793.99|34
1654962980000|2022-06-11 15:56:20|803.27|794.17|802.51|793.41|803.28|794.18|802.51|793.41|19
1654962990000|2022-06-11 15:56:30|802.59|793.49|803.41|794.31|803.58|794.48|802.58|793.48|24
1654963000000|2022-06-11 15:56:40|803.6|794.5|803.43|794.33|803.6|794.5|803.28|794.18|13
1654963010000|2022-06-11 15:56:50|803.46|794.36|803.85|794.75|803.85|794.75|803.46|794.36|22
1654963020000|2022-06-11 15:57:00|803.89|794.79|803.57|794.47|804.04|794.94|803.48|794.38|31
1654963030000|2022-06-11 15:57:10|803.58|794.48|804.62|795.52|804.62|795.52|803.53|794.43|25
1654963040000|2022-06-11 15:57:20|804.52|795.42|804.89|795.79|805.04|795.94|804.52|795.42|21
1654963050000|2022-06-11 15:57:30|804.9|795.8|804.87|795.77|804.91|795.81|804.38|795.28|22
1654963060000|2022-06-11 15:57:40|804.86|795.76|804.89|795.79|805.11|796.01|804.77|795.67|20
1654963070000|2022-06-11 15:57:50|804.9|795.8|805.12|796.02|805.16|796.06|804.85|795.75|24
1654963080000|2022-06-11 15:58:00|805.04|795.94|805.09|795.99|805.19|796.09|805.04|795.94|16
1654963090000|2022-06-11 15:58:10|805.12|796.02|806.38|797.28|806.46|797.36|804.97|795.87|30
1654963100000|2022-06-11 15:58:20|806.34|797.24|806.85|797.75|806.87|797.77|806.27|797.17|25
1654963110000|2022-06-11 15:58:30|806.91|797.81|806.6|797.5|807.34|798.24|806.6|797.5|13
1654963120000|2022-06-11 15:58:40|806.12|797.02|805.69|796.59|806.24|797.14|805.34|796.24|28
1654963130000|2022-06-11 15:58:50|805.68|796.58|806.75|797.65|806.78|797.68|805.67|796.57|24
1654963140000|2022-06-11 15:59:00|806.77|797.67|807.16|798.06|807.33|798.23|806.77|797.67|29
1654963150000|2022-06-11 15:59:10|807.08|797.98|809.24|800.14|809.24|800.14|807.08|797.98|30
1654963160000|2022-06-11 15:59:20|809.4|800.3|809.66|800.56|810.57|801.47|809.4|800.3|33
1654963170000|2022-06-11 15:59:30|809.56|800.46|808.23|799.13|809.56|800.46|808.18|799.08|30
1654963180000|2022-06-11 15:59:40|808.18|799.08|808.59|799.49|808.73|799.63|808.04|798.94|24
1654963190000|2022-06-11 15:59:50|808.58|799.48|808.61|799.51|808.72|799.62|808.27|799.17|31
1654963200000|2022-06-11 16:00:00|808.89|799.79|809.15|800.05|809.15|800.05|808.89|799.79|14
1654963210000|2022-06-11 16:00:10|809.18|800.08|808.36|799.26|809.18|800.08|808.27|799.17|26
1654963220000|2022-06-11 16:00:20|808.26|799.16|809.19|800.09|809.39|800.29|808.23|799.13|35
1654963230000|2022-06-11 16:00:30|809.15|800.05|809.51|800.41|809.73|800.63|809.09|799.99|27
1654963240000|2022-06-11 16:00:40|809.54|800.44|809.96|800.86|810.3|801.2|809.54|800.44|25
1654963250000|2022-06-11 16:00:50|810.01|800.91|810.14|801.04|810.83|801.73|810.01|800.91|35
1654963260000|2022-06-11 16:01:00|810.15|801.05|809.02|799.92|810.15|801.05|808.62|799.52|37
1654963270000|2022-06-11 16:01:10|809.1|800|808.2|799.1|809.21|800.11|808.2|799.1|32
1654963280000|2022-06-11 16:01:20|808.08|798.98|808.1|799|808.21|799.11|807.87|798.77|24
1654963290000|2022-06-11 16:01:30|808.21|799.11|808.19|799.09|809.03|799.93|808.19|799.09|34
1654963300000|2022-06-11 16:01:40|808.13|799.03|810.02|800.92|810.02|800.92|808.03|798.93|23
1654963310000|2022-06-11 16:01:50|810.03|800.93|810.16|801.06|810.43|801.33|810.02|800.92|21
1654963320000|2022-06-11 16:02:00|810.13|801.03|809.14|800.04|810.15|801.05|808.95|799.85|32
1654963330000|2022-06-11 16:02:10|809.03|799.93|809.18|800.08|809.41|800.31|808.95|799.85|37
1654963340000|2022-06-11 16:02:20|809.01|799.91|809.01|799.91|809.25|800.15|808.29|799.19|34
1654963350000|2022-06-11 16:02:30|809.08|799.98|809.64|800.54|809.76|800.66|808.83|799.73|29
1654963360000|2022-06-11 16:02:40|809.61|800.51|811.43|802.33|811.43|802.33|809.57|800.47|35
1654963370000|2022-06-11 16:02:50|811.52|802.42|811.33|802.23|811.8|802.7|811.32|802.22|30
1654963380000|2022-06-11 16:03:00|811.37|802.27|810.4|801.3|811.53|802.43|810.27|801.17|33
1654963390000|2022-06-11 16:03:10|810.79|801.69|811.86|802.76|811.86|802.76|810.75|801.65|23
1654963400000|2022-06-11 16:03:20|811.87|802.77|812.1|803|812.65|803.55|811.87|802.77|31
1654963410000|2022-06-11 16:03:30|812.12|803.02|813.07|803.97|813.13|804.03|812.11|803.01|29
1654963420000|2022-06-11 16:03:40|813.08|803.98|812.09|802.99|813.08|803.98|811.83|802.73|33
1654963430000|2022-06-11 16:03:50|811.83|802.73|811.29|802.19|811.83|802.73|811.16|802.06|27
1654963440000|2022-06-11 16:04:00|811.33|802.23|812.42|803.32|812.42|803.32|811.33|802.23|32
1654963450000|2022-06-11 16:04:10|812.41|803.31|811.42|802.32|812.43|803.33|811.42|802.32|33
1654963460000|2022-06-11 16:04:20|811.32|802.22|811.73|802.63|812.23|803.13|811.32|802.22|33
1654963470000|2022-06-11 16:04:30|811.55|802.45|812.51|803.41|812.7|803.6|811.46|802.36|31
1654963480000|2022-06-11 16:04:40|812.59|803.49|812.14|803.04|812.59|803.49|812.03|802.93|27
1654963490000|2022-06-11 16:04:50|812.11|803.01|812.35|803.25|812.41|803.31|811.97|802.87|22
1654963500000|2022-06-11 16:05:00|812.2|803.1|813.54|804.44|813.54|804.44|812.17|803.07|33
1654963510000|2022-06-11 16:05:10|813.55|804.45|814.39|805.29|814.41|805.31|813.55|804.45|20
1654963520000|2022-06-11 16:05:20|814.43|805.33|816.74|807.64|817.16|808.06|814.43|805.33|35
1654963530000|2022-06-11 16:05:30|816.73|807.63|815.68|806.58|816.8|807.7|815.55|806.45|33
1654963540000|2022-06-11 16:05:40|815.57|806.47|816.23|807.13|816.25|807.15|815.45|806.35|32
1654963550000|2022-06-11 16:05:50|816.16|807.06|815.47|806.37|816.21|807.11|815.47|806.37|34
1654963560000|2022-06-11 16:06:00|815.58|806.48|817.2|808.1|817.44|808.34|815.54|806.44|33
1654963570000|2022-06-11 16:06:10|817.13|808.03|818.42|809.32|818.42|809.32|817.13|808.03|25
1654963580000|2022-06-11 16:06:20|818.46|809.36|819.46|810.36|819.46|810.36|818.46|809.36|25
1654963590000|2022-06-11 16:06:30|819.49|810.39|819.17|810.07|819.56|810.46|819.15|810.05|31
1654963600000|2022-06-11 16:06:40|819.19|810.09|818.43|809.33|819.37|810.27|818.39|809.29|32
1654963610000|2022-06-11 16:06:50|818.32|809.22|818|808.9|818.46|809.36|817.57|808.47|33
1654963620000|2022-06-11 16:07:00|817.98|808.88|819.22|810.12|819.22|810.12|817.95|808.85|31
1654963630000|2022-06-11 16:07:10|819.2|810.1|819.38|810.28|819.54|810.44|819.18|810.08|29
1654963640000|2022-06-11 16:07:20|819.32|810.22|819.27|810.17|819.35|810.25|819.1|810|26
1654963650000|2022-06-11 16:07:30|819.28|810.18|819.33|810.23|819.74|810.64|819.25|810.15|23
1654963660000|2022-06-11 16:07:40|819.35|810.25|819.24|810.14|819.38|810.28|819.05|809.95|31
1654963670000|2022-06-11 16:07:50|819.27|810.17|819.17|810.07|819.41|810.31|819.17|810.07|26
1654963680000|2022-06-11 16:08:00|819.23|810.13|819.97|810.87|820.17|811.07|819.19|810.09|23
1654963690000|2022-06-11 16:08:10|819.94|810.84|819.6|810.5|819.94|810.84|819.24|810.14|35
1654963700000|2022-06-11 16:08:20|819.5|810.4|819.31|810.21|819.5|810.4|819.21|810.11|29
1654963710000|2022-06-11 16:08:30|819.35|810.25|819.28|810.18|819.4|810.3|818.95|809.85|28
1654963720000|2022-06-11 16:08:40|819.29|810.19|819.12|810.02|819.36|810.26|819.07|809.97|25
1654963730000|2022-06-11 16:08:50|819.13|810.03|819.27|810.17|819.47|810.37|818.98|809.88|27
1654963740000|2022-06-11 16:09:00|819.28|810.18|819.25|810.15|819.38|810.28|818.97|809.87|24
1654963750000|2022-06-11 16:09:10|819.31|810.21|819.13|810.03|819.31|810.21|819.1|810|19
1654963760000|2022-06-11 16:09:20|819.12|810.02|819.21|810.11|819.36|810.26|819.12|810.02|25
1654963770000|2022-06-11 16:09:30|819.13|810.03|819.3|810.2|819.3|810.2|819.13|810.03|16
1654963780000|2022-06-11 16:09:40|819.32|810.22|819.35|810.25|819.96|810.86|819.32|810.22|26
1654963790000|2022-06-11 16:09:50|819.28|810.18|820.25|811.15|820.31|811.21|819.26|810.16|25
1654963800000|2022-06-11 16:10:00|820.32|811.22|819.54|810.44|820.42|811.32|819.5|810.4|28
1654963810000|2022-06-11 16:10:10|819.58|810.48|819.29|810.19|819.62|810.52|819.2|810.1|20
1654963820000|2022-06-11 16:10:20|819.26|810.16|818.57|809.47|819.32|810.22|818.57|809.47|32
1654963830000|2022-06-11 16:10:30|818.56|809.46|818.19|809.09|818.56|809.46|818.19|809.09|20
1654963840000|2022-06-11 16:10:40|818.18|809.08|817.35|808.25|818.18|809.08|817.23|808.13|26
1654963850000|2022-06-11 16:10:50|817.34|808.24|817.57|808.47|817.57|808.47|817.15|808.05|14
1654963860000|2022-06-11 16:11:00|817.56|808.46|816.28|807.18|817.56|808.46|816.27|807.17|29
1654963870000|2022-06-11 16:11:10|816.35|807.25|815.5|806.4|816.35|807.25|815.35|806.25|30
1654963880000|2022-06-11 16:11:20|815.55|806.45|815.73|806.63|815.74|806.64|815.55|806.45|17
1654963890000|2022-06-11 16:11:30|815.71|806.61|816.31|807.21|816.4|807.3|815.64|806.54|16
1654963900000|2022-06-11 16:11:40|816.55|807.45|816.22|807.12|816.68|807.58|816.11|807.01|22
1654963910000|2022-06-11 16:11:50|816.16|807.06|816.21|807.11|816.45|807.35|816.16|807.06|20
1654963920000|2022-06-11 16:12:00|816.14|807.04|815.28|806.18|816.24|807.14|815.26|806.16|23
1654963930000|2022-06-11 16:12:10|815.25|806.15|814.85|805.75|815.29|806.19|814.84|805.74|12
1654963940000|2022-06-11 16:12:20|814.96|805.86|814.91|805.81|815.28|806.18|814.91|805.81|23
1654963950000|2022-06-11 16:12:30|814.98|805.88|816.75|807.65|816.75|807.65|814.97|805.87|26
1654963960000|2022-06-11 16:12:40|816.74|807.64|816.56|807.46|816.74|807.64|816.47|807.37|18
1654963970000|2022-06-11 16:12:50|816.57|807.47|817.71|808.61|817.75|808.65|816.57|807.47|21
1654963980000|2022-06-11 16:13:00|817.68|808.58|817.38|808.28|817.68|808.58|817.35|808.25|24
1654963990000|2022-06-11 16:13:10|817.41|808.31|817.11|808.01|817.41|808.31|817.08|807.98|21
1654964000000|2022-06-11 16:13:20|817.12|808.02|817.17|808.07|817.32|808.22|817.12|808.02|20
1654964010000|2022-06-11 16:13:30|817.2|808.1|816.29|807.19|817.26|808.16|816.29|807.19|32
1654964020000|2022-06-11 16:13:40|816.28|807.18|816.56|807.46|816.74|807.64|816.27|807.17|24
1654964030000|2022-06-11 16:13:50|816.55|807.45|817.67|808.57|817.84|808.74|816.44|807.34|30
1654964040000|2022-06-11 16:14:00|817.68|808.58|816.76|807.66|817.76|808.66|816.76|807.66|30
1654964050000|2022-06-11 16:14:10|816.78|807.68|816.57|807.47|816.78|807.68|816.37|807.27|29
1654964060000|2022-06-11 16:14:20|816.47|807.37|816.17|807.07|816.47|807.37|816.05|806.95|17
1654964070000|2022-06-11 16:14:30|816.16|807.06|816.36|807.26|816.44|807.34|816.01|806.91|21
1654964080000|2022-06-11 16:14:40|816.4|807.3|816.45|807.35|816.61|807.51|816.31|807.21|21
1654964090000|2022-06-11 16:14:50|816.41|807.31|816.23|807.13|816.46|807.36|816.23|807.13|15
1654964100000|2022-06-11 16:15:00|816.24|807.14|816.4|807.3|816.4|807.3|815.92|806.82|26
1654964110000|2022-06-11 16:15:10|816.41|807.31|816.42|807.32|816.55|807.45|816.29|807.19|19
1654964120000|2022-06-11 16:15:20|816.39|807.29|815.86|806.76|816.43|807.33|815.86|806.76|27
1654964130000|2022-06-11 16:15:30|815.84|806.74|815.31|806.21|815.84|806.74|815.31|806.21|25
1654964140000|2022-06-11 16:15:40|815.32|806.22|814.8|805.7|815.36|806.26|814.72|805.62|26
1654964150000|2022-06-11 16:15:50|814.83|805.73|814.81|805.71|814.83|805.73|814.6|805.5|14
1654964160000|2022-06-11 16:16:00|814.8|805.7|814.26|805.16|814.8|805.7|814.12|805.02|21
1654964170000|2022-06-11 16:16:10|814.23|805.13|813.61|804.51|814.28|805.18|813.48|804.38|29
1654964180000|2022-06-11 16:16:20|813.66|804.56|813.54|804.44|813.81|804.71|813.51|804.41|20
1654964190000|2022-06-11 16:16:30|813.45|804.35|812.09|802.99|813.45|804.35|811.73|802.63|34
1654964200000|2022-06-11 16:16:40|812.06|802.96|811.87|802.77|812.4|803.3|811.68|802.58|27
1654964210000|2022-06-11 16:16:50|811.86|802.76|810.74|801.64|811.86|802.76|810.7|801.6|24
1654964220000|2022-06-11 16:17:00|810.73|801.63|812.26|803.16|812.26|803.16|810.59|801.49|27
1654964230000|2022-06-11 16:17:10|812.07|802.97|810.77|801.67|812.16|803.06|810.74|801.64|31
1654964240000|2022-06-11 16:17:20|810.75|801.65|810.85|801.75|811.72|802.62|810.6|801.5|35
1654964250000|2022-06-11 16:17:30|810.79|801.69|810.23|801.13|810.86|801.76|810.19|801.09|26
1654964260000|2022-06-11 16:17:40|810.14|801.04|808.81|799.71|810.14|801.04|808.81|799.71|31
1654964270000|2022-06-11 16:17:50|808.76|799.66|808.08|798.98|808.86|799.76|808.04|798.94|22
1654964280000|2022-06-11 16:18:00|808.09|798.99|807.2|798.1|808.09|798.99|806.77|797.67|29
1654964290000|2022-06-11 16:18:10|807.19|798.09|806.73|797.63|807.23|798.13|806.6|797.5|21
1654964300000|2022-06-11 16:18:20|806.74|797.64|805.67|796.57|806.86|797.76|805.37|796.27|31
1654964310000|2022-06-11 16:18:30|805.68|796.58|804.37|795.27|805.81|796.71|804.27|795.17|30
1654964320000|2022-06-11 16:18:40|804.25|795.15|806.38|797.28|806.5|797.4|804.25|795.15|34
1654964330000|2022-06-11 16:18:50|806.34|797.24|804.7|795.6|806.34|797.24|804.7|795.6|36
1654964340000|2022-06-11 16:19:00|804.71|795.61|806.79|797.69|806.85|797.75|804.71|795.61|37
1654964350000|2022-06-11 16:19:10|806.77|797.67|807.42|798.32|807.42|798.32|806.69|797.59|23
1654964360000|2022-06-11 16:19:20|807.46|798.36|806.76|797.66|807.58|798.48|806.74|797.64|22
1654964370000|2022-06-11 16:19:30|806.64|797.54|806.66|797.56|806.78|797.68|805.51|796.41|33
1654964380000|2022-06-11 16:19:40|806.62|797.52|806.43|797.33|806.93|797.83|805.04|795.94|38
1654964390000|2022-06-11 16:19:50|806.39|797.29|804.85|795.75|806.39|797.29|804.77|795.67|39
1654964400000|2022-06-11 16:20:00|804.86|795.76|805.77|796.67|805.78|796.68|804.86|795.76|31
1654964410000|2022-06-11 16:20:10|805.84|796.74|808.25|799.15|808.56|799.46|805.62|796.52|37
1654964420000|2022-06-11 16:20:20|808.14|799.04|808.15|799.05|808.64|799.54|807.85|798.75|33
1654964430000|2022-06-11 16:20:30|808.14|799.04|807.53|798.43|808.15|799.05|807.53|798.43|29
1654964440000|2022-06-11 16:20:40|807.49|798.39|807.71|798.61|807.8|798.7|807.42|798.32|19
1654964450000|2022-06-11 16:20:50|807.65|798.55|807.85|798.75|807.85|798.75|807.48|798.38|21
1654964460000|2022-06-11 16:21:00|807.81|798.71|808.53|799.43|808.56|799.46|807.8|798.7|26
1654964470000|2022-06-11 16:21:10|808.54|799.44|808.29|799.19|808.57|799.47|808.27|799.17|32
1654964480000|2022-06-11 16:21:20|808.35|799.25|807.6|798.5|808.38|799.28|807.6|798.5|25
1654964490000|2022-06-11 16:21:30|807.72|798.62|807.53|798.43|807.8|798.7|807.53|798.43|16
1654964500000|2022-06-11 16:21:40|807.54|798.44|806.45|797.35|807.54|798.44|805.95|796.85|35
1654964510000|2022-06-11 16:21:50|806.53|797.43|805.98|796.88|806.54|797.44|805.93|796.83|20
1654964520000|2022-06-11 16:22:00|805.88|796.78|806.52|797.42|806.67|797.57|805.88|796.78|29
1654964530000|2022-06-11 16:22:10|806.5|797.4|805.89|796.79|806.5|797.4|805.84|796.74|27
1654964540000|2022-06-11 16:22:20|805.97|796.87|806.52|797.42|806.64|797.54|805.58|796.48|27
1654964550000|2022-06-11 16:22:30|806.6|797.5|806.56|797.46|806.65|797.55|806.47|797.37|19
1654964560000|2022-06-11 16:22:40|806.58|797.48|806.56|797.46|806.79|797.69|806.48|797.38|24
1654964570000|2022-06-11 16:22:50|806.47|797.37|805.84|796.74|806.69|797.59|805.81|796.71|25
1654964580000|2022-06-11 16:23:00|805.8|796.7|806.34|797.24|806.54|797.44|805.8|796.7|20
1654964590000|2022-06-11 16:23:10|806.23|797.13|806.32|797.22|806.37|797.27|806.18|797.08|16
1654964600000|2022-06-11 16:23:20|806.31|797.21|806.59|797.49|806.63|797.53|806.03|796.93|28
1654964610000|2022-06-11 16:23:30|806.52|797.42|806.92|797.82|807.5|798.4|806.52|797.42|28
1654964620000|2022-06-11 16:23:40|806.84|797.74|806.71|797.61|806.92|797.82|806.71|797.61|13
1654964630000|2022-06-11 16:23:50|806.64|797.54|806.97|797.87|807.2|798.1|806.46|797.36|32
1654964640000|2022-06-11 16:24:00|806.98|797.88|807.56|798.46|807.63|798.53|806.98|797.88|23
1654964650000|2022-06-11 16:24:10|807.6|798.5|807.81|798.71|807.92|798.82|807.45|798.35|32
1654964660000|2022-06-11 16:24:20|807.88|798.78|808.03|798.93|808.51|799.41|807.83|798.73|28
1654964670000|2022-06-11 16:24:30|808.04|798.94|808.46|799.36|808.46|799.36|808.04|798.94|27
1654964680000|2022-06-11 16:24:40|808.47|799.37|808.35|799.25|808.57|799.47|808.23|799.13|24
1654964690000|2022-06-11 16:24:50|808.31|799.21|808.39|799.29|808.39|799.29|808.18|799.08|10
1654964700000|2022-06-11 16:25:00|808.43|799.33|808.13|799.03|808.43|799.33|807.94|798.84|18
1654964710000|2022-06-11 16:25:10|808.1|799|808.21|799.11|808.35|799.25|808.1|799|19
1654964720000|2022-06-11 16:25:20|808.17|799.07|807.69|798.59|808.17|799.07|807.66|798.56|14
1654964730000|2022-06-11 16:25:30|807.72|798.62|807.44|798.34|807.72|798.62|807.34|798.24|22
1654964740000|2022-06-11 16:25:40|807.46|798.36|807.62|798.52|807.77|798.67|807.37|798.27|19
1654964750000|2022-06-11 16:25:50|807.63|798.53|808.18|799.08|808.18|799.08|807.57|798.47|18
1654964760000|2022-06-11 16:26:00|808.27|799.17|808.43|799.33|808.56|799.46|808.27|799.17|22
1654964770000|2022-06-11 16:26:10|808.4|799.3|807.85|798.75|808.4|799.3|807.73|798.63|19
1654964780000|2022-06-11 16:26:20|807.87|798.77|807.8|798.7|807.9|798.8|807.73|798.63|21
1654964790000|2022-06-11 16:26:30|807.81|798.71|808.13|799.03|808.13|799.03|807.81|798.71|18
1654964800000|2022-06-11 16:26:40|808.09|798.99|808.36|799.26|808.36|799.26|807.99|798.89|18
1654964810000|2022-06-11 16:26:50|808.41|799.31|808.47|799.37|808.91|799.81|808.41|799.31|27
1654964820000|2022-06-11 16:27:00|808.48|799.38|808.36|799.26|808.91|799.81|808.35|799.25|23
1654964830000|2022-06-11 16:27:10|808.38|799.28|808.6|799.5|808.75|799.65|808.3|799.2|24
1654964840000|2022-06-11 16:27:20|808.64|799.54|809.54|800.44|809.61|800.51|808.64|799.54|24
1654964850000|2022-06-11 16:27:30|809.51|800.41|809.63|800.53|809.71|800.61|809.45|800.35|25
1654964860000|2022-06-11 16:27:40|809.67|800.57|809.63|800.53|809.79|800.69|809.59|800.49|17
1654964870000|2022-06-11 16:27:50|809.68|800.58|809.97|800.87|810.58|801.48|809.68|800.58|26
1654964880000|2022-06-11 16:28:00|810|800.9|809.22|800.12|810|800.9|809.21|800.11|26
1654964890000|2022-06-11 16:28:10|809.23|800.13|808.5|799.4|809.31|800.21|808.48|799.38|25
1654964900000|2022-06-11 16:28:20|808.36|799.26|808.02|798.92|808.46|799.36|807.95|798.85|26
1654964910000|2022-06-11 16:28:30|807.99|798.89|808.77|799.67|808.83|799.73|807.99|798.89|18
1654964920000|2022-06-11 16:28:40|808.76|799.66|808.53|799.43|809.13|800.03|808.53|799.43|21
1654964930000|2022-06-11 16:28:50|808.58|799.48|808.56|799.46|808.62|799.52|808.39|799.29|21
1654964940000|2022-06-11 16:29:00|808.63|799.53|808.01|798.91|808.83|799.73|807.89|798.79|25
1654964950000|2022-06-11 16:29:10|808.06|798.96|808.47|799.37|808.62|799.52|807.78|798.68|31
1654964960000|2022-06-11 16:29:20|808.4|799.3|808.26|799.16|808.4|799.3|807.92|798.82|26
1654964970000|2022-06-11 16:29:30|808.24|799.14|808.5|799.4|808.74|799.64|808.2|799.1|22
1654964980000|2022-06-11 16:29:40|808.67|799.57|808.75|799.65|808.76|799.66|808.42|799.32|26
1654964990000|2022-06-11 16:29:50|808.76|799.66|808.85|799.75|808.89|799.79|808.72|799.62|15
1654965000000|2022-06-11 16:30:00|808.87|799.77|808.46|799.36|809.27|800.17|808.46|799.36|24
1654965010000|2022-06-11 16:30:10|808.45|799.35|809.39|800.29|809.39|800.29|808.39|799.29|24
1654965020000|2022-06-11 16:30:20|809.49|800.39|809.84|800.74|809.92|800.82|809.49|800.39|25
1654965030000|2022-06-11 16:30:30|809.81|800.71|810.34|801.24|810.49|801.39|809.75|800.65|28
1654965040000|2022-06-11 16:30:40|810.18|801.08|810|800.9|810.18|801.08|809.96|800.86|21
1654965050000|2022-06-11 16:30:50|810.09|800.99|810.4|801.3|810.42|801.32|810|800.9|18
1654965060000|2022-06-11 16:31:00|810.44|801.34|810.23|801.13|810.61|801.51|810.22|801.12|24
1654965070000|2022-06-11 16:31:10|810.27|801.17|809.92|800.82|810.37|801.27|809.87|800.77|22
1654965080000|2022-06-11 16:31:20|809.95|800.85|809.83|800.73|809.98|800.88|809.74|800.64|26
1654965090000|2022-06-11 16:31:30|809.8|800.7|809.48|800.38|809.8|800.7|809.3|800.2|26
1654965100000|2022-06-11 16:31:40|809.36|800.26|808.94|799.84|809.38|800.28|808.94|799.84|20
1654965110000|2022-06-11 16:31:50|808.85|799.75|808.62|799.52|808.89|799.79|808.38|799.28|25
1654965120000|2022-06-11 16:32:00|808.57|799.47|808.43|799.33|808.58|799.48|808.34|799.24|27
1654965130000|2022-06-11 16:32:10|808.39|799.29|807.51|798.41|808.39|799.29|807.34|798.24|33
1654965140000|2022-06-11 16:32:20|807.53|798.43|807.33|798.23|807.68|798.58|807.23|798.13|33
1654965150000|2022-06-11 16:32:30|807.24|798.14|807.42|798.32|807.42|798.32|806.69|797.59|27
1654965160000|2022-06-11 16:32:40|807.44|798.34|807.24|798.14|807.44|798.34|806.96|797.86|23
1654965170000|2022-06-11 16:32:50|807.27|798.17|806.59|797.49|807.29|798.19|806.59|797.49|25
1654965180000|2022-06-11 16:33:00|806.57|797.47|806.22|797.12|806.77|797.67|806.14|797.04|25
1654965190000|2022-06-11 16:33:10|806.21|797.11|805.46|796.36|806.21|797.11|805.46|796.36|26
1654965200000|2022-06-11 16:33:20|805.5|796.4|805.32|796.22|805.5|796.4|805.12|796.02|16
1654965210000|2022-06-11 16:33:30|805.44|796.34|805.69|796.59|805.69|796.59|805.37|796.27|23
1654965220000|2022-06-11 16:33:40|805.77|796.67|806.54|797.44|806.57|797.47|805.77|796.67|22
1654965230000|2022-06-11 16:33:50|806.57|797.47|807.64|798.54|807.64|798.54|806.53|797.43|22
1654965240000|2022-06-11 16:34:00|807.59|798.49|807.28|798.18|807.6|798.5|807.27|798.17|21
1654965250000|2022-06-11 16:34:10|807.26|798.16|806.65|797.55|807.42|798.32|806.65|797.55|16
1654965260000|2022-06-11 16:34:20|806.67|797.57|806.73|797.63|806.79|797.69|806.65|797.55|7
1654965270000|2022-06-11 16:34:30|806.78|797.68|807.41|798.31|807.41|798.31|806.78|797.68|26
1654965280000|2022-06-11 16:34:40|807.27|798.17|807.4|798.3|807.41|798.31|807.07|797.97|22
1654965290000|2022-06-11 16:34:50|807.39|798.29|806.6|797.5|807.4|798.3|806.56|797.46|24
1654965300000|2022-06-11 16:35:00|806.57|797.47|806.06|796.96|806.57|797.47|805.99|796.89|26
1654965310000|2022-06-11 16:35:10|806|796.9|805.42|796.32|806|796.9|805.37|796.27|17
1654965320000|2022-06-11 16:35:20|805.24|796.14|805.07|795.97|805.49|796.39|805.06|795.96|22
1654965330000|2022-06-11 16:35:30|805.05|795.95|804.95|795.85|805.21|796.11|804.95|795.85|13
1654965340000|2022-06-11 16:35:40|804.97|795.87|804.79|795.69|804.98|795.88|804.79|795.69|18
1654965350000|2022-06-11 16:35:50|804.78|795.68|804.74|795.64|804.9|795.8|804.61|795.51|16
1654965360000|2022-06-11 16:36:00|804.73|795.63|804.86|795.76|804.97|795.87|804.71|795.61|18
1654965370000|2022-06-11 16:36:10|804.81|795.71|805.68|796.58|805.68|796.58|804.57|795.47|31
1654965380000|2022-06-11 16:36:20|805.76|796.66|806.27|797.17|806.42|797.32|805.72|796.62|28
1654965390000|2022-06-11 16:36:30|806.3|797.2|807.25|798.15|807.25|798.15|806.3|797.2|29
1654965400000|2022-06-11 16:36:40|807.37|798.27|807.45|798.35|807.46|798.36|807.2|798.1|20
1654965410000|2022-06-11 16:36:50|807.46|798.36|807.5|798.4|807.62|798.52|807.46|798.36|14
1654965420000|2022-06-11 16:37:00|807.54|798.44|807.85|798.75|807.86|798.76|807.52|798.42|11
1654965430000|2022-06-11 16:37:10|807.81|798.71|809.48|800.38|809.48|800.38|807.77|798.67|31
1654965440000|2022-06-11 16:37:20|809.63|800.53|809.07|799.97|809.8|800.7|809.07|799.97|21
1654965450000|2022-06-11 16:37:30|809.09|799.99|809.52|800.42|809.57|800.47|809.09|799.99|23
1654965460000|2022-06-11 16:37:40|809.42|800.32|809.61|800.51|809.62|800.52|809.42|800.32|10
1654965470000|2022-06-11 16:37:50|809.57|800.47|809.29|800.19|809.8|800.7|809.29|800.19|17
1654965480000|2022-06-11 16:38:00|809.27|800.17|808.82|799.72|809.62|800.52|808.65|799.55|35
1654965490000|2022-06-11 16:38:10|808.78|799.68|809.11|800.01|809.2|800.1|808.73|799.63|29
1654965500000|2022-06-11 16:38:20|809.12|800.02|809.31|800.21|809.47|800.37|809.03|799.93|26
1654965510000|2022-06-11 16:38:30|809.32|800.22|809.57|800.47|809.6|800.5|809.29|800.19|13
1654965520000|2022-06-11 16:38:40|809.55|800.45|809.42|800.32|809.55|800.45|809.42|800.32|15
1654965530000|2022-06-11 16:38:50|809.43|800.33|809.51|800.41|809.9|800.8|809.43|800.33|20
1654965540000|2022-06-11 16:39:00|809.56|800.46|810.21|801.11|810.21|801.11|809.49|800.39|25
1654965550000|2022-06-11 16:39:10|810.2|801.1|810.51|801.41|810.57|801.47|810.12|801.02|17
1654965560000|2022-06-11 16:39:20|810.52|801.42|810.73|801.63|811.5|802.4|810.36|801.26|32
1654965570000|2022-06-11 16:39:30|810.79|801.69|810.94|801.84|810.94|801.84|810.79|801.69|11
1654965580000|2022-06-11 16:39:40|810.88|801.78|810.66|801.56|811.16|802.06|810.66|801.56|22
1654965590000|2022-06-11 16:39:50|810.71|801.61|810.74|801.64|810.79|801.69|810.67|801.57|10
1654965600000|2022-06-11 16:40:00|810.86|801.76|811.24|802.14|811.24|802.14|810.77|801.67|19
1654965610000|2022-06-11 16:40:10|811.28|802.18|811.4|802.3|811.4|802.3|811.27|802.17|13
1654965620000|2022-06-11 16:40:20|811.39|802.29|812.24|803.14|812.24|803.14|811.39|802.29|17
1654965630000|2022-06-11 16:40:30|812.2|803.1|811.81|802.71|812.2|803.1|811.58|802.48|21
1654965640000|2022-06-11 16:40:40|811.86|802.76|812.2|803.1|812.23|803.13|811.85|802.75|8
1654965650000|2022-06-11 16:40:50|812.16|803.06|812.7|803.6|812.7|803.6|812.14|803.04|12
1654965660000|2022-06-11 16:41:00|812.73|803.63|812.85|803.75|812.85|803.75|812.56|803.46|21
1654965670000|2022-06-11 16:41:10|812.89|803.79|813.28|804.18|813.28|804.18|812.44|803.34|27
1654965680000|2022-06-11 16:41:20|813.33|804.23|813.84|804.74|813.89|804.79|813.33|804.23|24
1654965690000|2022-06-11 16:41:30|813.87|804.77|813.91|804.81|813.91|804.81|813.79|804.69|10
1654965700000|2022-06-11 16:41:40|814.17|805.07|813.24|804.14|814.19|805.09|813.2|804.1|24
1654965710000|2022-06-11 16:41:50|813.19|804.09|813.31|804.21|813.36|804.26|813.14|804.04|13
1654965720000|2022-06-11 16:42:00|813.36|804.26|813.7|804.6|813.7|804.6|813.31|804.21|10
1654965730000|2022-06-11 16:42:10|813.74|804.64|814.18|805.08|814.18|805.08|813.74|804.64|16
1654965740000|2022-06-11 16:42:20|814.14|805.04|814.1|805|814.23|805.13|814.04|804.94|10
1654965750000|2022-06-11 16:42:30|814.14|805.04|814.11|805.01|814.23|805.13|814.09|804.99|7
1654965760000|2022-06-11 16:42:40|814.15|805.05|813.43|804.33|814.17|805.07|813.24|804.14|14
1654965770000|2022-06-11 16:42:50|813.44|804.34|814.28|805.18|814.28|805.18|813.44|804.34|18
1654965780000|2022-06-11 16:43:00|814.3|805.2|814.26|805.16|814.72|805.62|814.1|805|29
1654965790000|2022-06-11 16:43:10|814.22|805.12|813.37|804.27|814.22|805.12|813.3|804.2|18
1654965800000|2022-06-11 16:43:20|813.34|804.24|813.28|804.18|813.56|804.46|813.15|804.05|18
1654965810000|2022-06-11 16:43:30|813.32|804.22|813.5|804.4|813.72|804.62|813.32|804.22|23
1654965820000|2022-06-11 16:43:40|813.38|804.28|813.52|804.42|813.52|804.42|813.25|804.15|16
1654965830000|2022-06-11 16:43:50|813.53|804.43|813.79|804.69|813.88|804.78|813.53|804.43|20
1654965840000|2022-06-11 16:44:00|813.84|804.74|813.47|804.37|813.84|804.74|813.47|804.37|18
1654965850000|2022-06-11 16:44:10|813.52|804.42|813.72|804.62|813.72|804.62|813.49|804.39|20
1654965860000|2022-06-11 16:44:20|813.68|804.58|814.08|804.98|814.08|804.98|813.46|804.36|15
1654965870000|2022-06-11 16:44:30|814.09|804.99|814.28|805.18|814.32|805.22|814.09|804.99|17
1654965880000|2022-06-11 16:44:40|814.29|805.19|814.62|805.52|814.62|805.52|813.97|804.87|14
1654965890000|2022-06-11 16:44:50|814.66|805.56|814.7|805.6|815.27|806.17|814.66|805.56|19
1654965900000|2022-06-11 16:45:00|814.73|805.63|815.43|806.33|815.43|806.33|814.68|805.58|19
1654965910000|2022-06-11 16:45:10|815.48|806.38|816.19|807.09|816.36|807.26|815.43|806.33|33
1654965920000|2022-06-11 16:45:20|816.2|807.1|816.53|807.43|816.92|807.82|816.13|807.03|27
1654965930000|2022-06-11 16:45:30|816.45|807.35|816.28|807.18|816.49|807.39|816.07|806.97|27
1654965940000|2022-06-11 16:45:40|816.29|807.19|817.4|808.3|817.4|808.3|816.17|807.07|17
1654965950000|2022-06-11 16:45:50|817.41|808.31|819.58|810.48|820.16|811.06|817.41|808.31|37
1654965960000|2022-06-11 16:46:00|819.44|810.34|818.22|809.12|819.55|810.45|818.03|808.93|35
1654965970000|2022-06-11 16:46:10|818.15|809.05|818.73|809.63|819.06|809.96|818.05|808.95|27
1654965980000|2022-06-11 16:46:20|818.61|809.51|818.24|809.14|818.77|809.67|818.14|809.04|31
1654965990000|2022-06-11 16:46:30|818.19|809.09|818.33|809.23|818.36|809.26|817.87|808.77|24
1654966000000|2022-06-11 16:46:40|818.43|809.33|819.36|810.26|819.46|810.36|818.37|809.27|27
1654966010000|2022-06-11 16:46:50|819.39|810.29|819.51|810.41|819.57|810.47|818.95|809.85|27
1654966020000|2022-06-11 16:47:00|819.47|810.37|820.39|811.29|820.39|811.29|819.4|810.3|29
1654966030000|2022-06-11 16:47:10|820.33|811.23|820.75|811.65|820.75|811.65|820.07|810.97|29
1654966040000|2022-06-11 16:47:20|820.96|811.86|821.15|812.05|821.33|812.23|820.96|811.86|29
1654966050000|2022-06-11 16:47:30|821.16|812.06|821.27|812.17|821.35|812.25|821.1|812|22
1654966060000|2022-06-11 16:47:40|821.24|812.14|821.65|812.55|821.65|812.55|821.13|812.03|20
1654966070000|2022-06-11 16:47:50|821.84|812.74|821.98|812.88|822.36|813.26|821.84|812.74|31
1654966080000|2022-06-11 16:48:00|822.02|812.92|821.42|812.32|822.05|812.95|821.42|812.32|24
1654966090000|2022-06-11 16:48:10|821.52|812.42|822.27|813.17|822.27|813.17|821.52|812.42|25
1654966100000|2022-06-11 16:48:20|822.29|813.19|822.76|813.66|822.8|813.7|822.21|813.11|23
1654966110000|2022-06-11 16:48:30|822.8|813.7|823.33|814.23|823.68|814.58|822.8|813.7|29
1654966120000|2022-06-11 16:48:40|823.35|814.25|823.52|814.42|823.59|814.49|823.16|814.06|29
1654966130000|2022-06-11 16:48:50|823.49|814.39|822.5|813.4|823.6|814.5|822.5|813.4|30
1654966140000|2022-06-11 16:49:00|822.42|813.32|823.06|813.96|823.07|813.97|822.26|813.16|28
1654966150000|2022-06-11 16:49:10|823.03|813.93|822.17|813.07|823.03|813.93|822.17|813.07|32
1654966160000|2022-06-11 16:49:20|822.12|813.02|822.06|812.96|822.12|813.02|821.32|812.22|29
1654966170000|2022-06-11 16:49:30|822.15|813.05|822.18|813.08|822.35|813.25|822.03|812.93|21
1654966180000|2022-06-11 16:49:40|822.15|813.05|822.2|813.1|822.23|813.13|821.58|812.48|26
1654966190000|2022-06-11 16:49:50|822.21|813.11|823.14|814.04|823.16|814.06|822.15|813.05|29
1654966200000|2022-06-11 16:50:00|823.15|814.05|823.26|814.16|823.28|814.18|823.04|813.94|15
1654966210000|2022-06-11 16:50:10|823.27|814.17|823.48|814.38|823.59|814.49|823.07|813.97|27
1654966220000|2022-06-11 16:50:20|823.5|814.4|823.18|814.08|823.5|814.4|823.18|814.08|20
1654966230000|2022-06-11 16:50:30|823.25|814.15|822.38|813.28|823.25|814.15|822.29|813.19|32
1654966240000|2022-06-11 16:50:40|822.42|813.32|822.49|813.39|822.61|813.51|822.33|813.23|25
1654966250000|2022-06-11 16:50:50|822.3|813.2|822.23|813.13|822.34|813.24|822.16|813.06|23
1654966260000|2022-06-11 16:51:00|822.24|813.14|822.19|813.09|822.31|813.21|822.19|813.09|12
1654966270000|2022-06-11 16:51:10|822.06|812.96|821.29|812.19|822.06|812.96|821.29|812.19|22
1654966280000|2022-06-11 16:51:20|821.32|812.22|822.25|813.15|822.25|813.15|821.22|812.12|27
1654966290000|2022-06-11 16:51:30|822.32|813.22|822.17|813.07|822.34|813.24|822.14|813.04|18
1654966300000|2022-06-11 16:51:40|822.14|813.04|822.08|812.98|822.2|813.1|822.05|812.95|22
1654966310000|2022-06-11 16:51:50|822.09|812.99|822.19|813.09|822.19|813.09|821.92|812.82|23
1654966320000|2022-06-11 16:52:00|822.23|813.13|822.18|813.08|822.51|813.41|822.18|813.08|25
1654966330000|2022-06-11 16:52:10|822.19|813.09|822.24|813.14|822.24|813.14|822.15|813.05|10
1654966340000|2022-06-11 16:52:20|822.21|813.11|822.21|813.11|822.26|813.16|822.13|813.03|22
1654966350000|2022-06-11 16:52:30|822.18|813.08|822.04|812.94|822.21|813.11|822.01|812.91|14
1654966360000|2022-06-11 16:52:40|822.02|812.92|822.35|813.25|822.35|813.25|822|812.9|14
1654966370000|2022-06-11 16:52:50|822.27|813.17|822|812.9|822.28|813.18|822|812.9|15
1654966380000|2022-06-11 16:53:00|822.01|812.91|822.09|812.99|822.15|813.05|821.96|812.86|20
1654966390000|2022-06-11 16:53:10|822.08|812.98|822.27|813.17|822.27|813.17|822.07|812.97|18
1654966400000|2022-06-11 16:53:20|822.28|813.18|822.07|812.97|822.28|813.18|822|812.9|17
1654966410000|2022-06-11 16:53:30|822.01|812.91|822.1|813|822.18|813.08|822.01|812.91|17
1654966420000|2022-06-11 16:53:40|822.11|813.01|821.76|812.66|822.12|813.02|821.36|812.26|28
1654966430000|2022-06-11 16:53:50|822.02|812.92|822.03|812.93|822.06|812.96|821.87|812.77|23
1654966440000|2022-06-11 16:54:00|822.02|812.92|821.6|812.5|822.03|812.93|821.31|812.21|29
1654966450000|2022-06-11 16:54:10|821.55|812.45|821.74|812.64|821.74|812.64|821.31|812.21|19
1654966460000|2022-06-11 16:54:20|821.64|812.54|822.2|813.1|822.2|813.1|821.63|812.53|17
1654966470000|2022-06-11 16:54:30|822.19|813.09|822.02|812.92|822.24|813.14|822.02|812.92|14
1654966480000|2022-06-11 16:54:40|822.07|812.97|821.97|812.87|822.07|812.97|821.93|812.83|11
1654966490000|2022-06-11 16:54:50|821.98|812.88|822.15|813.05|822.15|813.05|821.93|812.83|18
1654966500000|2022-06-11 16:55:00|822.16|813.06|822.11|813.01|822.16|813.06|822.04|812.94|22
1654966510000|2022-06-11 16:55:10|822.07|812.97|821.37|812.27|822.07|812.97|821.28|812.18|30
1654966520000|2022-06-11 16:55:20|820.83|811.73|820.62|811.52|820.95|811.85|820.52|811.42|28
1654966530000|2022-06-11 16:55:30|820.65|811.55|820.42|811.32|820.65|811.55|820.3|811.2|23
1654966540000|2022-06-11 16:55:40|820.39|811.29|820.09|810.99|820.39|811.29|820.09|810.99|14
1654966550000|2022-06-11 16:55:50|819.98|810.88|819.42|810.32|820.05|810.95|819.38|810.28|24
1654966560000|2022-06-11 16:56:00|819.69|810.59|819.88|810.78|819.9|810.8|819.66|810.56|20
1654966570000|2022-06-11 16:56:10|819.86|810.76|819.57|810.47|819.86|810.76|819.38|810.28|24
1654966580000|2022-06-11 16:56:20|819.63|810.53|818.32|809.22|819.63|810.53|818.32|809.22|31
1654966590000|2022-06-11 16:56:30|818.5|809.4|818.27|809.17|818.5|809.4|818.24|809.14|19
1654966600000|2022-06-11 16:56:40|818.26|809.16|817.46|808.36|818.26|809.16|817.46|808.36|17
1654966610000|2022-06-11 16:56:50|817.54|808.44|818.58|809.48|818.58|809.48|817.45|808.35|31
1654966620000|2022-06-11 16:57:00|818.62|809.52|818.55|809.45|819.18|810.08|818.55|809.45|26
1654966630000|2022-06-11 16:57:10|818.53|809.43|817.81|808.71|818.53|809.43|817.81|808.71|25
1654966640000|2022-06-11 16:57:20|817.88|808.78|818.69|809.59|818.72|809.62|817.77|808.67|35
1654966650000|2022-06-11 16:57:30|818.72|809.62|818.5|809.4|818.83|809.73|818.45|809.35|31
1654966660000|2022-06-11 16:57:40|818.54|809.44|818.17|809.07|818.59|809.49|817.98|808.88|15
1654966670000|2022-06-11 16:57:50|818.22|809.12|818.57|809.47|818.57|809.47|818.1|809|25
1654966680000|2022-06-11 16:58:00|818.63|809.53|818.8|809.7|819.1|810|818.61|809.51|23
1654966690000|2022-06-11 16:58:10|818.86|809.76|818.52|809.42|818.86|809.76|818.52|809.42|21
1654966700000|2022-06-11 16:58:20|818.56|809.46|818.45|809.35|818.63|809.53|818.45|809.35|19
1654966710000|2022-06-11 16:58:30|818.41|809.31|818.2|809.1|818.41|809.31|817.76|808.66|21
1654966720000|2022-06-11 16:58:40|818.18|809.08|818.23|809.13|818.35|809.25|818.18|809.08|12
1654966730000|2022-06-11 16:58:50|818.34|809.24|818.39|809.29|818.54|809.44|818.19|809.09|18
1654966740000|2022-06-11 16:59:00|818.43|809.33|818.53|809.43|818.53|809.43|818.34|809.24|11
1654966750000|2022-06-11 16:59:10|818.45|809.35|818.3|809.2|818.49|809.39|818.08|808.98|22
1654966760000|2022-06-11 16:59:20|818.31|809.21|819.38|810.28|819.38|810.28|818.31|809.21|27
1654966770000|2022-06-11 16:59:30|819.42|810.32|819.39|810.29|819.55|810.45|819.39|810.29|7
1654966780000|2022-06-11 16:59:40|819.38|810.28|819.34|810.24|819.38|810.28|819.22|810.12|8
1654966790000|2022-06-11 16:59:50|819.37|810.27|820.36|811.26|820.38|811.28|819.28|810.18|22
1654966800000|2022-06-11 17:00:00|820.53|811.43|820.17|811.07|820.82|811.72|820.17|811.07|34
1654966810000|2022-06-11 17:00:10|820.18|811.08|819.67|810.57|820.18|811.08|819.63|810.53|23
1654966820000|2022-06-11 17:00:20|819.71|810.61|819.52|810.42|819.71|810.61|819.43|810.33|27
1654966830000|2022-06-11 17:00:30|819.44|810.34|818.78|809.68|819.51|810.41|818.68|809.58|32
1654966840000|2022-06-11 17:00:40|818.68|809.58|818.3|809.2|818.69|809.59|818.3|809.2|19
1654966850000|2022-06-11 17:00:50|818.4|809.3|818.23|809.13|818.4|809.3|818.22|809.12|17
1654966860000|2022-06-11 17:01:00|818.4|809.3|818.8|809.7|819.37|810.27|818.36|809.26|29
1654966870000|2022-06-11 17:01:10|818.6|809.5|817.8|808.7|818.61|809.51|817.8|808.7|30
1654966880000|2022-06-11 17:01:20|817.78|808.68|817.46|808.36|817.87|808.77|817.46|808.36|26
1654966890000|2022-06-11 17:01:30|817.54|808.44|816.58|807.48|817.54|808.44|816.51|807.41|23
1654966900000|2022-06-11 17:01:40|816.57|807.47|817.22|808.12|817.37|808.27|816.56|807.46|30
1654966910000|2022-06-11 17:01:50|817.12|808.02|816.41|807.31|817.14|808.04|816.28|807.18|28
1654966920000|2022-06-11 17:02:00|816.42|807.32|816.5|807.4|816.81|807.71|816.4|807.3|22
1654966930000|2022-06-11 17:02:10|816.58|807.48|817.29|808.19|817.3|808.2|816.58|807.48|26
1654966940000|2022-06-11 17:02:20|817.18|808.08|816.99|807.89|817.35|808.25|816.77|807.67|29
1654966950000|2022-06-11 17:02:30|816.98|807.88|816.71|807.61|816.98|807.88|816.51|807.41|25
1654966960000|2022-06-11 17:02:40|816.76|807.66|817.31|808.21|817.31|808.21|816.51|807.41|26
1654966970000|2022-06-11 17:02:50|817.32|808.22|816.95|807.85|817.32|808.22|816.67|807.57|30
1654966980000|2022-06-11 17:03:00|816.93|807.83|816.81|807.71|816.93|807.83|816.73|807.63|20
1654966990000|2022-06-11 17:03:10|816.79|807.69|817.62|808.52|817.62|808.52|816.79|807.69|19
1654967000000|2022-06-11 17:03:20|817.73|808.63|818.26|809.16|818.32|809.22|817.73|808.63|24
1654967010000|2022-06-11 17:03:30|818.25|809.15|818.25|809.15|818.29|809.19|818.2|809.1|15
1654967020000|2022-06-11 17:03:40|818.22|809.12|818.21|809.11|818.25|809.15|817.97|808.87|20
1654967030000|2022-06-11 17:03:50|818.22|809.12|817.79|808.69|818.24|809.14|817.77|808.67|17
1654967040000|2022-06-11 17:04:00|817.82|808.72|817.78|808.68|817.82|808.72|817.74|808.64|10
1654967050000|2022-06-11 17:04:10|817.81|808.71|817.84|808.74|818.18|809.08|817.72|808.62|17
1654967060000|2022-06-11 17:04:20|817.85|808.75|818.23|809.13|818.28|809.18|817.77|808.67|23
1654967070000|2022-06-11 17:04:30|818.19|809.09|818.68|809.58|818.74|809.64|818.19|809.09|21
1654967080000|2022-06-11 17:04:40|818.69|809.59|819.3|810.2|819.31|810.21|818.49|809.39|30
1654967090000|2022-06-11 17:04:50|819.35|810.25|818.79|809.69|819.36|810.26|818.65|809.55|28
1654967100000|2022-06-11 17:05:00|818.7|809.6|819.28|810.18|819.3|810.2|818.59|809.49|33
1654967110000|2022-06-11 17:05:10|819.32|810.22|820.02|810.92|820.02|810.92|819.32|810.22|24
1654967120000|2022-06-11 17:05:20|820.15|811.05|820.65|811.55|820.92|811.82|820.15|811.05|28
1654967130000|2022-06-11 17:05:30|820.64|811.54|820.95|811.85|820.98|811.88|820.61|811.51|22
1654967140000|2022-06-11 17:05:40|820.97|811.87|819.72|810.62|821.02|811.92|819.71|810.61|29
1654967150000|2022-06-11 17:05:50|819.71|810.61|820.13|811.03|820.25|811.15|819.71|810.61|20
1654967160000|2022-06-11 17:06:00|820.14|811.04|821.39|812.29|821.39|812.29|819.96|810.86|31
1654967170000|2022-06-11 17:06:10|821.42|812.32|821.51|812.41|821.61|812.51|821.33|812.23|29
1654967180000|2022-06-11 17:06:20|821.55|812.45|821.32|812.22|821.63|812.53|821.27|812.17|21
1654967190000|2022-06-11 17:06:30|821.31|812.21|820.71|811.61|821.31|812.21|820.62|811.52|19
1654967200000|2022-06-11 17:06:40|820.68|811.58|820.78|811.68|820.88|811.78|820.68|811.58|11
1654967210000|2022-06-11 17:06:50|820.72|811.62|820.62|811.52|820.83|811.73|820.61|811.51|12
1654967220000|2022-06-11 17:07:00|820.65|811.55|821.19|812.09|821.19|812.09|820.62|811.52|16
1654967230000|2022-06-11 17:07:10|821.22|812.12|821.21|812.11|821.22|812.12|821.06|811.96|17
1654967240000|2022-06-11 17:07:20|821.15|812.05|821.2|812.1|821.24|812.14|821.15|812.05|14
1654967250000|2022-06-11 17:07:30|821.17|812.07|821.11|812.01|821.22|812.12|821.1|812|20
1654967260000|2022-06-11 17:07:40|821.1|812|821.44|812.34|821.49|812.39|821.1|812|16
1654967270000|2022-06-11 17:07:50|821.49|812.39|821.88|812.78|821.93|812.83|821.49|812.39|15
1654967280000|2022-06-11 17:08:00|821.94|812.84|822.43|813.33|822.48|813.38|821.94|812.84|18
1654967290000|2022-06-11 17:08:10|822.44|813.34|822.28|813.18|823.19|814.09|822.28|813.18|35
1654967300000|2022-06-11 17:08:20|822.27|813.17|822.82|813.72|822.92|813.82|822.22|813.12|29
1654967310000|2022-06-11 17:08:30|822.86|813.76|822|812.9|822.96|813.86|822|812.9|29
1654967320000|2022-06-11 17:08:40|821.99|812.89|822.43|813.33|822.52|813.42|821.91|812.81|26
1654967330000|2022-06-11 17:08:50|822.5|813.4|821.31|812.21|822.5|813.4|821.31|812.21|19
1654967340000|2022-06-11 17:09:00|821.34|812.24|821.21|812.11|821.34|812.24|820.64|811.54|34
1654967350000|2022-06-11 17:09:10|821.26|812.16|821.36|812.26|821.66|812.56|821.14|812.04|30
1654967360000|2022-06-11 17:09:20|821.38|812.28|821.12|812.02|821.38|812.28|821.12|812.02|10
1654967370000|2022-06-11 17:09:30|821.18|812.08|821.16|812.06|821.26|812.16|821.12|812.02|10
1654967380000|2022-06-11 17:09:40|821.15|812.05|820.53|811.43|821.15|812.05|820.3|811.2|26
1654967390000|2022-06-11 17:09:50|820.55|811.45|819.79|810.69|820.63|811.53|819.49|810.39|25
1654967400000|2022-06-11 17:10:00|819.89|810.79|820.24|811.14|820.37|811.27|819.36|810.26|29
1654967410000|2022-06-11 17:10:10|820.23|811.13|820.48|811.38|820.48|811.38|820.13|811.03|18
1654967420000|2022-06-11 17:10:20|820.42|811.32|821.26|812.16|821.39|812.29|820.38|811.28|29
1654967430000|2022-06-11 17:10:30|821.32|812.22|821.39|812.29|821.45|812.35|820.98|811.88|14
1654967440000|2022-06-11 17:10:40|821.43|812.33|821.43|812.33|821.52|812.42|821.31|812.21|19
1654967450000|2022-06-11 17:10:50|821.42|812.32|821.45|812.35|821.45|812.35|821.29|812.19|20
1654967460000|2022-06-11 17:11:00|821.4|812.3|821.37|812.27|821.4|812.3|821.23|812.13|17
1654967470000|2022-06-11 17:11:10|821.36|812.26|821.36|812.26|821.43|812.33|821.3|812.2|16
1654967490000|2022-06-11 17:11:30|821.45|812.35|821.33|812.23|821.45|812.35|821.27|812.17|15
1654967500000|2022-06-11 17:11:40|821.4|812.3|821.41|812.31|821.41|812.31|821.39|812.29|4
1654967510000|2022-06-11 17:11:50|821.49|812.39|821.32|812.22|821.5|812.4|821.3|812.2|16
1654967520000|2022-06-11 17:12:00|821.33|812.23|821.42|812.32|821.52|812.42|821.33|812.23|16
1654967530000|2022-06-11 17:12:10|821.37|812.27|820.72|811.62|821.43|812.33|820.71|811.61|19
1654967540000|2022-06-11 17:12:20|820.75|811.65|820.21|811.11|820.87|811.77|820.21|811.11|25
1654967550000|2022-06-11 17:12:30|820.17|811.07|820.47|811.37|820.55|811.45|820.01|810.91|20
1654967560000|2022-06-11 17:12:40|820.56|811.46|820.64|811.54|821.12|812.02|820.56|811.46|21
1654967570000|2022-06-11 17:12:50|820.7|811.6|820.42|811.32|820.7|811.6|820.41|811.31|18
1654967580000|2022-06-11 17:13:00|820.43|811.33|820.3|811.2|820.47|811.37|820.25|811.15|16
1654967590000|2022-06-11 17:13:10|820.29|811.19|820.43|811.33|820.68|811.58|820.25|811.15|14
1654967600000|2022-06-11 17:13:20|820.5|811.4|820.83|811.73|820.83|811.73|820.5|811.4|24
1654967610000|2022-06-11 17:13:30|820.76|811.66|820.71|811.61|821.13|812.03|820.53|811.43|34
1654967620000|2022-06-11 17:13:40|820.7|811.6|820.68|811.58|820.79|811.69|820.65|811.55|10
1654967630000|2022-06-11 17:13:50|820.74|811.64|820.36|811.26|820.75|811.65|820.36|811.26|11
1654967640000|2022-06-11 17:14:00|820.37|811.27|820.19|811.09|820.46|811.36|820.19|811.09|14
1654967650000|2022-06-11 17:14:10|820.18|811.08|819.79|810.69|820.19|811.09|819.64|810.54|22
1654967660000|2022-06-11 17:14:20|819.76|810.66|819.89|810.79|820.08|810.98|819.62|810.52|23
1654967670000|2022-06-11 17:14:30|819.79|810.69|819.85|810.75|819.85|810.75|819.69|810.59|7
1654967680000|2022-06-11 17:14:40|819.78|810.68|819.94|810.84|820.03|810.93|819.78|810.68|22
1654967690000|2022-06-11 17:14:50|819.95|810.85|820.19|811.09|820.19|811.09|819.91|810.81|15
1654967700000|2022-06-11 17:15:00|820.22|811.12|820.24|811.14|820.24|811.14|819.68|810.58|21
1654967710000|2022-06-11 17:15:10|820.26|811.16|821.34|812.24|821.38|812.28|820.26|811.16|24
1654967720000|2022-06-11 17:15:20|821.33|812.23|821.5|812.4|821.82|812.72|821.02|811.92|30
1654967730000|2022-06-11 17:15:30|821.4|812.3|821.81|812.71|822.28|813.18|821.3|812.2|27
1654967740000|2022-06-11 17:15:40|821.83|812.73|822.14|813.04|822.26|813.16|821.83|812.73|28
1654967750000|2022-06-11 17:15:50|821.94|812.84|821.79|812.69|822.07|812.97|821.59|812.49|26
1654967760000|2022-06-11 17:16:00|821.87|812.77|821.97|812.87|822.5|813.4|821.86|812.76|26
1654967770000|2022-06-11 17:16:10|821.96|812.86|821.88|812.78|822.19|813.09|821.88|812.78|19
1654967780000|2022-06-11 17:16:20|821.61|812.51|821.52|812.42|821.63|812.53|821.52|812.42|7
1654967790000|2022-06-11 17:16:30|821.46|812.36|820.99|811.89|821.51|812.41|820.89|811.79|23
1654967800000|2022-06-11 17:16:40|820.98|811.88|820.94|811.84|821.08|811.98|820.76|811.66|18
1654967810000|2022-06-11 17:16:50|820.93|811.83|821.19|812.09|821.19|812.09|820.82|811.72|15
1654967820000|2022-06-11 17:17:00|821.2|812.1|821.26|812.16|821.49|812.39|821.16|812.06|15
1654967830000|2022-06-11 17:17:10|821.2|812.1|820.75|811.65|821.2|812.1|820.66|811.56|18
1654967840000|2022-06-11 17:17:20|820.76|811.66|820.73|811.63|820.77|811.67|820.72|811.62|9
1654967850000|2022-06-11 17:17:30|820.77|811.67|820.63|811.53|820.78|811.68|820.58|811.48|11
1654967860000|2022-06-11 17:17:40|820.58|811.48|820.77|811.67|820.97|811.87|820.58|811.48|18
1654967870000|2022-06-11 17:17:50|820.76|811.66|820.64|811.54|820.82|811.72|820.51|811.41|12
1654967880000|2022-06-11 17:18:00|820.56|811.46|820.65|811.55|820.74|811.64|820.55|811.45|10
1654967890000|2022-06-11 17:18:10|820.57|811.47|820.54|811.44|820.57|811.47|820.37|811.27|11
1654967900000|2022-06-11 17:18:20|820.5|811.4|820.37|811.27|820.54|811.44|820.37|811.27|7
1654967910000|2022-06-11 17:18:30|820.36|811.26|819.53|810.43|820.4|811.3|819.53|810.43|16
1654967920000|2022-06-11 17:18:40|819.52|810.42|818.6|809.5|819.55|810.45|818.6|809.5|20
1654967930000|2022-06-11 17:18:50|818.47|809.37|818.29|809.19|818.54|809.44|818.18|809.08|21
1654967940000|2022-06-11 17:19:00|818.42|809.32|818.12|809.02|818.43|809.33|818.12|809.02|16
1654967950000|2022-06-11 17:19:10|818.04|808.94|818.11|809.01|818.36|809.26|817.97|808.87|19
1654967960000|2022-06-11 17:19:20|818.1|809|818.03|808.93|818.29|809.19|818.03|808.93|13
1654967970000|2022-06-11 17:19:30|818.06|808.96|818.04|808.94|818.08|808.98|817.99|808.89|9
1654967980000|2022-06-11 17:19:40|818.05|808.95|818.24|809.14|818.28|809.18|818.03|808.93|11
1654967990000|2022-06-11 17:19:50|818.29|809.19|818.49|809.39|818.49|809.39|818.22|809.12|9
1654968000000|2022-06-11 17:20:00|818.45|809.35|818.43|809.33|818.47|809.37|818.19|809.09|16
1654968010000|2022-06-11 17:20:10|818.44|809.34|818.53|809.43|818.53|809.43|818.34|809.24|17
1654968020000|2022-06-11 17:20:20|818.57|809.47|819.4|810.3|819.47|810.37|818.54|809.44|18
1654968030000|2022-06-11 17:20:30|819.39|810.29|818.87|809.77|819.39|810.29|818.83|809.73|13
1654968040000|2022-06-11 17:20:40|818.64|809.54|818.55|809.45|818.64|809.54|818.55|809.45|3
1654968050000|2022-06-11 17:20:50|818.59|809.49|818.34|809.24|818.64|809.54|818.27|809.17|14
1654968060000|2022-06-11 17:21:00|818.33|809.23|817.97|808.87|818.36|809.26|817.97|808.87|14
1654968070000|2022-06-11 17:21:10|818.06|808.96|817.72|808.62|818.43|809.33|817.71|808.61|24
1654968080000|2022-06-11 17:21:20|817.8|808.7|817.34|808.24|817.93|808.83|817.34|808.24|21
1654968090000|2022-06-11 17:21:30|817.44|808.34|817.06|807.96|817.44|808.34|816.77|807.67|20
1654968100000|2022-06-11 17:21:40|817.08|807.98|816.75|807.65|817.08|807.98|816.75|807.65|15
1654968110000|2022-06-11 17:21:50|816.84|807.74|817.3|808.2|817.3|808.2|816.83|807.73|13
1654968120000|2022-06-11 17:22:00|817.24|808.14|816.7|807.6|817.24|808.14|816.7|807.6|19
1654968130000|2022-06-11 17:22:10|816.69|807.59|816.59|807.49|816.81|807.71|816.59|807.49|13
1654968140000|2022-06-11 17:22:20|816.63|807.53|816.66|807.56|816.73|807.63|816.63|807.53|12
1654968150000|2022-06-11 17:22:30|816.67|807.57|816.57|807.47|816.67|807.57|816.54|807.44|14
1654968160000|2022-06-11 17:22:40|816.59|807.49|816.59|807.49|816.59|807.49|816.58|807.48|3
1654968170000|2022-06-11 17:22:50|816.58|807.48|816.58|807.48|816.81|807.71|816.57|807.47|13
1654968190000|2022-06-11 17:23:10|816.59|807.49|816.81|807.71|816.81|807.71|816.59|807.49|3
1654968200000|2022-06-11 17:23:20|816.87|807.77|816.44|807.34|816.88|807.78|816.41|807.31|21
1654968210000|2022-06-11 17:23:30|816.49|807.39|816.66|807.56|816.69|807.59|816.4|807.3|9
1654968220000|2022-06-11 17:23:40|816.65|807.55|816.44|807.34|816.65|807.55|816.4|807.3|9
1654968230000|2022-06-11 17:23:50|816.53|807.43|816.62|807.52|816.72|807.62|816.53|807.43|17
1654968240000|2022-06-11 17:24:00|816.6|807.5|816.39|807.29|816.71|807.61|816.38|807.28|22
1654968250000|2022-06-11 17:24:10|816.41|807.31|816.42|807.32|816.42|807.32|816.35|807.25|6
1654968260000|2022-06-11 17:24:20|816.4|807.3|816.56|807.46|816.56|807.46|816.21|807.11|14
1654968270000|2022-06-11 17:24:30|816.59|807.49|816.81|807.71|816.84|807.74|816.55|807.45|15
1654968280000|2022-06-11 17:24:40|816.79|807.69|817.64|808.54|817.64|808.54|816.78|807.68|17
1654968290000|2022-06-11 17:24:50|817.69|808.59|817.71|808.61|817.92|808.82|817.66|808.56|13
1654968300000|2022-06-11 17:25:00|817.75|808.65|818.5|809.4|818.51|809.41|817.75|808.65|17
1654968310000|2022-06-11 17:25:10|818.49|809.39|818.86|809.76|818.86|809.76|818.49|809.39|13
1654968320000|2022-06-11 17:25:20|818.87|809.77|818.67|809.57|818.87|809.77|818.63|809.53|14
1654968330000|2022-06-11 17:25:30|818.65|809.55|817.93|808.83|818.65|809.55|817.89|808.79|15
1654968340000|2022-06-11 17:25:40|817.98|808.88|817.95|808.85|817.98|808.88|817.93|808.83|6
1654968350000|2022-06-11 17:25:50|818|808.9|818.62|809.52|818.62|809.52|817.94|808.84|17
1654968360000|2022-06-11 17:26:00|818.64|809.54|818.5|809.4|818.69|809.59|818.46|809.36|16
1654968370000|2022-06-11 17:26:10|818.52|809.42|819.52|810.42|819.52|810.42|818.47|809.37|19
1654968380000|2022-06-11 17:26:20|819.62|810.52|820.5|811.4|820.71|811.61|819.46|810.36|29
1654968390000|2022-06-11 17:26:30|820.48|811.38|819.93|810.83|820.53|811.43|819.9|810.8|19
1654968400000|2022-06-11 17:26:40|819.92|810.82|820.04|810.94|820.04|810.94|819.91|810.81|11
1654968410000|2022-06-11 17:26:50|820.05|810.95|820.19|811.09|820.34|811.24|820.05|810.95|10
1654968420000|2022-06-11 17:27:00|820.24|811.14|820.14|811.04|820.28|811.18|820.14|811.04|14
1654968430000|2022-06-11 17:27:10|820.22|811.12|820.29|811.19|820.35|811.25|820.16|811.06|8
1654968440000|2022-06-11 17:27:20|820.28|811.18|820.24|811.14|820.32|811.22|820.2|811.1|8
1654968450000|2022-06-11 17:27:30|820.31|811.21|819.99|810.89|820.36|811.26|819.99|810.89|7
1654968460000|2022-06-11 17:27:40|819.91|810.81|819.97|810.87|819.99|810.89|819.88|810.78|6
1654968470000|2022-06-11 17:27:50|819.96|810.86|820.22|811.12|820.28|811.18|819.96|810.86|8
1654968480000|2022-06-11 17:28:00|820.2|811.1|820.25|811.15|820.25|811.15|819.83|810.73|20
1654968490000|2022-06-11 17:28:10|820.17|811.07|819.31|810.21|820.17|811.07|819.31|810.21|20
1654968500000|2022-06-11 17:28:20|819.33|810.23|819.41|810.31|819.54|810.44|819.31|810.21|20
1654968510000|2022-06-11 17:28:30|819.4|810.3|819.39|810.29|819.45|810.35|819.38|810.28|11
1654968520000|2022-06-11 17:28:40|819.38|810.28|819.43|810.33|819.45|810.35|819.34|810.24|9
1654968530000|2022-06-11 17:28:50|819.42|810.32|818.55|809.45|819.42|810.32|818.52|809.42|22
1654968540000|2022-06-11 17:29:00|818.48|809.38|817.58|808.48|818.71|809.61|817.58|808.48|26
1654968550000|2022-06-11 17:29:10|817.59|808.49|818.04|808.94|818.06|808.96|817.58|808.48|20
1654968560000|2022-06-11 17:29:20|818.05|808.95|818.03|808.93|818.05|808.95|818|808.9|10
1654968570000|2022-06-11 17:29:30|818.01|808.91|818.11|809.01|818.14|809.04|818.01|808.91|7
1654968580000|2022-06-11 17:29:40|818.01|808.91|818.41|809.31|818.41|809.31|818.01|808.91|17
1654968590000|2022-06-11 17:29:50|818.44|809.34|818.86|809.76|818.9|809.8|818.44|809.34|13
1654968600000|2022-06-11 17:30:00|818.83|809.73|819.69|810.59|819.69|810.59|818.79|809.69|20
1654968610000|2022-06-11 17:30:10|819.61|810.51|819.66|810.56|819.82|810.72|819.61|810.51|12
1654968620000|2022-06-11 17:30:20|819.73|810.63|818.84|809.74|819.73|810.63|818.84|809.74|27
1654968630000|2022-06-11 17:30:30|818.81|809.71|818.45|809.35|818.81|809.71|818.45|809.35|13
1654968640000|2022-06-11 17:30:40|818.48|809.38|818.5|809.4|818.5|809.4|818.45|809.35|6
1654968650000|2022-06-11 17:30:50|818.48|809.38|817.64|808.54|818.48|809.38|817.64|808.54|21
1654968660000|2022-06-11 17:31:00|817.65|808.55|817.46|808.36|818.03|808.93|817.43|808.33|25
1654968670000|2022-06-11 17:31:10|817.44|808.34|817.34|808.24|817.53|808.43|817.26|808.16|18
1654968680000|2022-06-11 17:31:20|817.22|808.12|816.42|807.32|817.22|808.12|816.42|807.32|21
1654968690000|2022-06-11 17:31:30|816.4|807.3|815.68|806.58|816.49|807.39|815.68|806.58|26
1654968700000|2022-06-11 17:31:40|815.66|806.56|815.52|806.42|815.7|806.6|815.52|806.42|18
1654968710000|2022-06-11 17:31:50|815.61|806.51|815.27|806.17|815.74|806.64|815.27|806.17|19
1654968720000|2022-06-11 17:32:00|815.28|806.18|813.81|804.71|815.28|806.18|813.76|804.66|23
1654968730000|2022-06-11 17:32:10|813.76|804.66|813.77|804.67|813.86|804.76|813.13|804.03|32
1654968740000|2022-06-11 17:32:20|813.78|804.68|815.29|806.19|815.31|806.21|813.78|804.68|28
1654968750000|2022-06-11 17:32:30|815.33|806.23|815.61|806.51|815.64|806.54|815.25|806.15|18
1654968760000|2022-06-11 17:32:40|815.62|806.52|814.93|805.83|815.7|806.6|814.93|805.83|19
1654968770000|2022-06-11 17:32:50|815.02|805.92|814.23|805.13|815.02|805.92|813.92|804.82|30
1654968780000|2022-06-11 17:33:00|814.21|805.11|814.99|805.89|814.99|805.89|814.12|805.02|23
1654968790000|2022-06-11 17:33:10|814.97|805.87|814.91|805.81|814.97|805.87|814.19|805.09|20
1654968800000|2022-06-11 17:33:20|814.72|805.62|815.57|806.47|815.58|806.48|814.37|805.27|26
1654968810000|2022-06-11 17:33:30|815.54|806.44|815.56|806.46|815.58|806.48|815.35|806.25|17
1654968820000|2022-06-11 17:33:40|815.54|806.44|816.78|807.68|816.78|807.68|815.52|806.42|26
1654968830000|2022-06-11 17:33:50|816.81|807.71|817.83|808.73|817.87|808.77|816.81|807.71|28
1654968840000|2022-06-11 17:34:00|817.84|808.74|817.91|808.81|817.91|808.81|817.52|808.42|16
1654968850000|2022-06-11 17:34:10|818|808.9|818.6|809.5|818.74|809.64|818|808.9|26
1654968860000|2022-06-11 17:34:20|818.64|809.54|818.92|809.82|819.67|810.57|818.64|809.54|33
1654968870000|2022-06-11 17:34:30|818.85|809.75|818.42|809.32|819.01|809.91|818.38|809.28|17
1654968880000|2022-06-11 17:34:40|818.41|809.31|818.33|809.23|818.5|809.4|818.24|809.14|15
1654968890000|2022-06-11 17:34:50|818.32|809.22|817.99|808.89|818.43|809.33|817.86|808.76|18
1654968900000|2022-06-11 17:35:00|818|808.9|817.82|808.72|818.33|809.23|817.82|808.72|21
1654968910000|2022-06-11 17:35:10|817.81|808.71|818.06|808.96|818.06|808.96|817.81|808.71|10
1654968920000|2022-06-11 17:35:20|818.05|808.95|817.86|808.76|818.39|809.29|817.83|808.73|14
1654968930000|2022-06-11 17:35:30|817.96|808.86|817.92|808.82|818.37|809.27|817.92|808.82|20
1654968940000|2022-06-11 17:35:40|817.96|808.86|817.8|808.7|817.96|808.86|817.76|808.66|14
1654968950000|2022-06-11 17:35:50|817.81|808.71|817.89|808.79|817.9|808.8|817.77|808.67|13
1654968960000|2022-06-11 17:36:00|817.88|808.78|817.59|808.49|817.88|808.78|817.47|808.37|16
1654968970000|2022-06-11 17:36:10|817.63|808.53|817.89|808.79|817.98|808.88|817.63|808.53|13
1654968980000|2022-06-11 17:36:20|817.82|808.72|817.34|808.24|817.82|808.72|817.34|808.24|8
1654968990000|2022-06-11 17:36:30|817.27|808.17|817.4|808.3|817.64|808.54|817.27|808.17|13
1654969000000|2022-06-11 17:36:40|817.39|808.29|817.3|808.2|817.39|808.29|817.29|808.19|6
1654969010000|2022-06-11 17:36:50|817.4|808.3|817.31|808.21|817.42|808.32|817.31|808.21|4
1654969020000|2022-06-11 17:37:00|817.34|808.24|817.79|808.69|817.85|808.75|817.31|808.21|20
1654969030000|2022-06-11 17:37:10|817.8|808.7|818.75|809.65|818.75|809.65|817.8|808.7|13
1654969040000|2022-06-11 17:37:20|818.73|809.63|818.45|809.35|818.78|809.68|818.45|809.35|12
1654969050000|2022-06-11 17:37:30|818.39|809.29|818.49|809.39|818.6|809.5|818.34|809.24|19
1654969060000|2022-06-11 17:37:40|818.48|809.38|818.86|809.76|818.86|809.76|818.48|809.38|12
1654969070000|2022-06-11 17:37:50|818.9|809.8|819.15|810.05|819.26|810.16|818.9|809.8|11
1654969080000|2022-06-11 17:38:00|819.11|810.01|819.35|810.25|819.36|810.26|819.1|810|11
1654969090000|2022-06-11 17:38:10|819.31|810.21|819.09|809.99|819.31|810.21|819.09|809.99|7
1654969100000|2022-06-11 17:38:20|819.05|809.95|818.7|809.6|819.05|809.95|818.62|809.52|8
1654969110000|2022-06-11 17:38:30|818.72|809.62|818.86|809.76|818.92|809.82|818.72|809.62|9
1654969120000|2022-06-11 17:38:40|818.88|809.78|819.35|810.25|819.5|810.4|818.84|809.74|15
1654969130000|2022-06-11 17:38:50|819.33|810.23|819.01|809.91|819.33|810.23|818.78|809.68|12
1654969140000|2022-06-11 17:39:00|818.92|809.82|818.87|809.77|818.97|809.87|818.85|809.75|7
1654969150000|2022-06-11 17:39:10|818.97|809.87|818.67|809.57|818.97|809.87|818.58|809.48|18
1654969160000|2022-06-11 17:39:20|818.75|809.65|818.72|809.62|818.91|809.81|818.53|809.43|14
1654969170000|2022-06-11 17:39:30|818.82|809.72|818.72|809.62|818.82|809.72|818.72|809.62|4
1654969180000|2022-06-11 17:39:40|818.68|809.58|818.96|809.86|818.96|809.86|818.59|809.49|15
1654969190000|2022-06-11 17:39:50|818.98|809.88|820.74|811.64|820.9|811.8|818.98|809.88|25
1654969200000|2022-06-11 17:40:00|820.5|811.4|820.35|811.25|820.6|811.5|820.34|811.24|16
1654969210000|2022-06-11 17:40:10|820.41|811.31|821.22|812.12|821.22|812.12|820.4|811.3|25
1654969220000|2022-06-11 17:40:20|821.23|812.13|821.34|812.24|821.34|812.24|821.18|812.08|10
1654969230000|2022-06-11 17:40:30|821.3|812.2|820.88|811.78|821.31|812.21|820.88|811.78|18
1654969240000|2022-06-11 17:40:40|820.76|811.66|820.51|811.41|820.76|811.66|820.51|811.41|20
1654969250000|2022-06-11 17:40:50|820.54|811.44|820.74|811.64|821.15|812.05|820.54|811.44|23
1654969260000|2022-06-11 17:41:00|820.65|811.55|820.75|811.65|821.01|811.91|820.6|811.5|24
1654969270000|2022-06-11 17:41:10|820.76|811.66|820.59|811.49|820.8|811.7|820.58|811.48|8
1654969280000|2022-06-11 17:41:20|820.75|811.65|820.7|811.6|820.75|811.65|820.7|811.6|6
1654969290000|2022-06-11 17:41:30|820.61|811.51|819.45|810.35|820.61|811.51|819.41|810.31|31
1654969300000|2022-06-11 17:41:40|819.41|810.31|819.35|810.25|819.46|810.36|819.35|810.25|7
1654969310000|2022-06-11 17:41:50|819.39|810.29|818.45|809.35|819.39|810.29|818.44|809.34|24
1654969320000|2022-06-11 17:42:00|818.43|809.33|818.62|809.52|818.76|809.66|818.41|809.31|14
1654969330000|2022-06-11 17:42:10|818.48|809.38|818.49|809.39|818.49|809.39|818.45|809.35|4
1654969340000|2022-06-11 17:42:20|818.51|809.41|817.59|808.49|818.51|809.41|817.59|808.49|25
1654969350000|2022-06-11 17:42:30|817.48|808.38|817.15|808.05|817.74|808.64|817.15|808.05|14
1654969360000|2022-06-11 17:42:40|817|807.9|816.59|807.49|817|807.9|816.4|807.3|25
1654969370000|2022-06-11 17:42:50|816.87|807.77|817.62|808.52|817.94|808.84|816.87|807.77|34
1654969380000|2022-06-11 17:43:00|817.58|808.48|817.42|808.32|817.58|808.48|817.35|808.25|17
1654969390000|2022-06-11 17:43:10|817.4|808.3|816.99|807.89|817.6|808.5|816.88|807.78|26
1654969400000|2022-06-11 17:43:20|816.97|807.87|817.02|807.92|817.18|808.08|816.79|807.69|28
1654969410000|2022-06-11 17:43:30|817.04|807.94|816.79|807.69|817.25|808.15|816.79|807.69|20
1654969420000|2022-06-11 17:43:40|816.78|807.68|816.03|806.93|816.78|807.68|815.97|806.87|14
1654969430000|2022-06-11 17:43:50|816.08|806.98|816.19|807.09|816.23|807.13|816.05|806.95|10
1654969440000|2022-06-11 17:44:00|816.18|807.08|815.89|806.79|816.18|807.08|815.87|806.77|16
1654969450000|2022-06-11 17:44:10|816.03|806.93|815.96|806.86|816.11|807.01|815.93|806.83|12
1654969470000|2022-06-11 17:44:30|816.04|806.94|816.73|807.63|816.73|807.63|816.04|806.94|6
1654969480000|2022-06-11 17:44:40|816.93|807.83|817.19|808.09|817.26|808.16|816.93|807.83|14
1654969490000|2022-06-11 17:44:50|817.01|807.91|817.31|808.21|817.49|808.39|816.92|807.82|24
1654969500000|2022-06-11 17:45:00|817.36|808.26|817.54|808.44|817.54|808.44|817.04|807.94|23
1654969510000|2022-06-11 17:45:10|817.65|808.55|817.48|808.38|817.65|808.55|817.38|808.28|9
1654969520000|2022-06-11 17:45:20|817.45|808.35|817.37|808.27|817.55|808.45|817.06|807.96|27
1654969530000|2022-06-11 17:45:30|817.41|808.31|817.13|808.03|817.41|808.31|817.13|808.03|10
1654969540000|2022-06-11 17:45:40|817.28|808.18|816.52|807.42|817.37|808.27|816.36|807.26|25
1654969550000|2022-06-11 17:45:50|816.6|807.5|816.52|807.42|816.77|807.67|816.5|807.4|17
1654969560000|2022-06-11 17:46:00|816.62|807.52|816.39|807.29|816.62|807.52|816.39|807.29|15
1654969570000|2022-06-11 17:46:10|816.41|807.31|816.41|807.31|816.55|807.45|816.35|807.25|13
1654969580000|2022-06-11 17:46:20|816.42|807.32|816.22|807.12|816.44|807.34|816.2|807.1|11
1654969590000|2022-06-11 17:46:30|816.15|807.05|816.23|807.13|816.25|807.15|816.15|807.05|8
1654969600000|2022-06-11 17:46:40|816.16|807.06|815.67|806.57|816.23|807.13|815.67|806.57|15
1654969610000|2022-06-11 17:46:50|815.64|806.54|815.65|806.55|815.78|806.68|815.57|806.47|14
1654969620000|2022-06-11 17:47:00|815.68|806.58|815.32|806.22|815.75|806.65|815.32|806.22|26
1654969630000|2022-06-11 17:47:10|815.34|806.24|815.38|806.28|815.48|806.38|815.29|806.19|13
1654969640000|2022-06-11 17:47:20|815.37|806.27|815.44|806.34|815.5|806.4|815.25|806.15|12
1654969650000|2022-06-11 17:47:30|815.49|806.39|815.7|806.6|815.81|806.71|815.46|806.36|19
1654969660000|2022-06-11 17:47:40|815.78|806.68|816.05|806.95|816.13|807.03|815.78|806.68|11
1654969670000|2022-06-11 17:47:50|816.12|807.02|815.62|806.52|816.12|807.02|815.6|806.5|6
1654969680000|2022-06-11 17:48:00|815.59|806.49|815.71|806.61|815.79|806.69|815.43|806.33|18
1654969690000|2022-06-11 17:48:10|815.76|806.66|815.42|806.32|815.76|806.66|815.35|806.25|17
1654969700000|2022-06-11 17:48:20|815.37|806.27|815.34|806.24|815.43|806.33|815.33|806.23|5
1654969710000|2022-06-11 17:48:30|815.3|806.2|815.44|806.34|815.45|806.35|815.3|806.2|12
1654969720000|2022-06-11 17:48:40|815.14|806.04|814.23|805.13|815.14|806.04|814.06|804.96|15
1654969730000|2022-06-11 17:48:50|814.24|805.14|814.42|805.32|814.51|805.41|814.24|805.14|13
1654969740000|2022-06-11 17:49:00|814.37|805.27|814.38|805.28|814.38|805.28|814.27|805.17|9
1654969750000|2022-06-11 17:49:10|814.37|805.27|814.25|805.15|814.37|805.27|814.21|805.11|8
1654969760000|2022-06-11 17:49:20|814.24|805.14|814.51|805.41|814.61|805.51|814.15|805.05|23
1654969770000|2022-06-11 17:49:30|814.39|805.29|814.59|805.49|814.59|805.49|814.38|805.28|12
1654969780000|2022-06-11 17:49:40|814.61|805.51|814.61|805.51|814.72|805.62|814.54|805.44|13
1654969790000|2022-06-11 17:49:50|814.62|805.52|815.22|806.12|815.31|806.21|814.62|805.52|15
1654969800000|2022-06-11 17:50:00|815.15|806.05|815.1|806|815.15|806.05|815.01|805.91|9
1654969810000|2022-06-11 17:50:10|815.06|805.96|815.03|805.93|815.06|805.96|815.03|805.93|2
1654969820000|2022-06-11 17:50:20|815.18|806.08|814.94|805.84|815.3|806.2|814.85|805.75|19
1654969830000|2022-06-11 17:50:30|814.97|805.87|814.96|805.86|815.21|806.11|814.74|805.64|26
1654969840000|2022-06-11 17:50:40|815.04|805.94|815.24|806.14|815.34|806.24|814.99|805.89|15
1654969850000|2022-06-11 17:50:50|815.25|806.15|816.11|807.01|816.12|807.02|815.22|806.12|21
1654969860000|2022-06-11 17:51:00|816.13|807.03|816.83|807.73|816.91|807.81|816.13|807.03|29
1654969870000|2022-06-11 17:51:10|816.9|807.8|817.17|808.07|817.44|808.34|816.73|807.63|30
1654969880000|2022-06-11 17:51:20|817.16|808.06|816.38|807.28|817.16|808.06|816.37|807.27|13
1654969890000|2022-06-11 17:51:30|816.34|807.24|815.74|806.64|816.34|807.24|815.69|806.59|17
1654969900000|2022-06-11 17:51:40|815.73|806.63|815.7|806.6|815.73|806.63|815.39|806.29|18
1654969910000|2022-06-11 17:51:50|815.68|806.58|816.2|807.1|816.3|807.2|815.68|806.58|18
1654969920000|2022-06-11 17:52:00|816.25|807.15|816.22|807.12|816.47|807.37|816.22|807.12|17
1654969930000|2022-06-11 17:52:10|816.18|807.08|816.23|807.13|816.23|807.13|815.75|806.65|25
1654969940000|2022-06-11 17:52:20|816.13|807.03|815.87|806.77|816.13|807.03|815.74|806.64|11
1654969950000|2022-06-11 17:52:30|815.8|806.7|815.42|806.32|815.86|806.76|815.29|806.19|15
1654969960000|2022-06-11 17:52:40|815.43|806.33|815.45|806.35|815.63|806.53|815.43|806.33|9
1654969970000|2022-06-11 17:52:50|815.46|806.36|815.81|806.71|815.81|806.71|815.46|806.36|11
1654969980000|2022-06-11 17:53:00|815.82|806.72|815.92|806.82|815.92|806.82|815.63|806.53|11
1654969990000|2022-06-11 17:53:10|815.94|806.84|814.81|805.71|815.94|806.84|814.77|805.67|23
1654970000000|2022-06-11 17:53:20|814.77|805.67|814.64|805.54|814.82|805.72|814.39|805.29|17
1654970010000|2022-06-11 17:53:30|814.63|805.53|814.63|805.53|814.63|805.53|814.37|805.27|16
1654970020000|2022-06-11 17:53:40|814.66|805.56|814.62|805.52|814.68|805.58|814.46|805.36|14
1654970030000|2022-06-11 17:53:50|814.65|805.55|814.45|805.35|814.65|805.55|814.45|805.35|8
1654970040000|2022-06-11 17:54:00|814.44|805.34|814.32|805.22|814.51|805.41|814.3|805.2|14
1654970050000|2022-06-11 17:54:10|814.31|805.21|814.52|805.42|814.53|805.43|814.3|805.2|12
1654970060000|2022-06-11 17:54:20|814.54|805.44|814.68|805.58|814.7|805.6|814.54|805.44|10
1654970070000|2022-06-11 17:54:30|814.7|805.6|815.85|806.75|815.85|806.75|814.7|805.6|21
1654970080000|2022-06-11 17:54:40|815.86|806.76|816.64|807.54|816.64|807.54|815.86|806.76|13
1654970090000|2022-06-11 17:54:50|816.62|807.52|816.64|807.54|816.68|807.58|816.38|807.28|18
1654970100000|2022-06-11 17:55:00|816.58|807.48|816.55|807.45|816.6|807.5|816.51|807.41|10
1654970110000|2022-06-11 17:55:10|816.54|807.44|817.46|808.36|817.52|808.42|816.53|807.43|19
1654970120000|2022-06-11 17:55:20|817.44|808.34|817.39|808.29|817.57|808.47|817.39|808.29|13
1654970130000|2022-06-11 17:55:30|817.38|808.28|817.8|808.7|817.8|808.7|817.38|808.28|11
1654970140000|2022-06-11 17:55:40|817.84|808.74|818.59|809.49|818.82|809.72|817.84|808.74|25
1654970150000|2022-06-11 17:55:50|818.73|809.63|817.71|808.61|818.82|809.72|817.64|808.54|29
1654970160000|2022-06-11 17:56:00|817.64|808.54|818|808.9|818.03|808.93|817.57|808.47|22
1654970170000|2022-06-11 17:56:10|817.92|808.82|818.21|809.11|818.32|809.22|817.85|808.75|18
1654970180000|2022-06-11 17:56:20|818.17|809.07|818.25|809.15|818.36|809.26|818.17|809.07|8
1654970190000|2022-06-11 17:56:30|818.26|809.16|818.53|809.43|818.57|809.47|818.22|809.12|13
1654970200000|2022-06-11 17:56:40|818.54|809.44|818.27|809.17|818.58|809.48|818.23|809.13|11
1654970210000|2022-06-11 17:56:50|818.25|809.15|817.79|808.69|818.34|809.24|817.79|808.69|12
1654970220000|2022-06-11 17:57:00|817.76|808.66|817.39|808.29|817.82|808.72|817.21|808.11|23
1654970230000|2022-06-11 17:57:10|817.44|808.34|817.37|808.27|817.48|808.38|817.28|808.18|13
1654970240000|2022-06-11 17:57:20|817.41|808.31|817.98|808.88|818.16|809.06|817.41|808.31|19
1654970250000|2022-06-11 17:57:30|818.09|808.99|818.18|809.08|818.29|809.19|818.09|808.99|9
1654970260000|2022-06-11 17:57:40|818.2|809.1|818.3|809.2|818.47|809.37|818.2|809.1|16
1654970270000|2022-06-11 17:57:50|818.33|809.23|819.25|810.15|819.25|810.15|818.26|809.16|24
1654970280000|2022-06-11 17:58:00|819.22|810.12|818.88|809.78|819.29|810.19|818.53|809.43|22
1654970290000|2022-06-11 17:58:10|818.92|809.82|819.08|809.98|819.08|809.98|818.52|809.42|23
1654970300000|2022-06-11 17:58:20|819.15|810.05|818.76|809.66|819.24|810.14|818.71|809.61|16
1654970310000|2022-06-11 17:58:30|818.75|809.65|818.98|809.88|818.99|809.89|818.75|809.65|19
1654970320000|2022-06-11 17:58:40|819.01|809.91|818.99|809.89|819.02|809.92|818.99|809.89|3
1654970330000|2022-06-11 17:58:50|819.07|809.97|819.17|810.07|819.4|810.3|819.07|809.97|18
1654970340000|2022-06-11 17:59:00|819.21|810.11|819.18|810.08|819.25|810.15|819.08|809.98|10
1654970350000|2022-06-11 17:59:10|819.1|810|817.68|808.58|819.38|810.28|817.68|808.58|22
1654970360000|2022-06-11 17:59:20|817.61|808.51|817.76|808.66|818.16|809.06|817.58|808.48|23
1654970370000|2022-06-11 17:59:30|817.73|808.63|817.3|808.2|817.86|808.76|817.3|808.2|20
1654970380000|2022-06-11 17:59:40|817.29|808.19|816.59|807.49|817.29|808.19|816.43|807.33|25
1654970390000|2022-06-11 17:59:50|816.55|807.45|816.32|807.22|816.78|807.68|816.32|807.22|20
1654970400000|2022-06-11 18:00:00|816.33|807.23|816.1|807|816.46|807.36|816.1|807|22
1654970410000|2022-06-11 18:00:10|816.11|807.01|815.87|806.77|816.47|807.37|815.87|806.77|23
1654970420000|2022-06-11 18:00:20|815.82|806.72|816.39|807.29|816.61|807.51|815.56|806.46|36
1654970430000|2022-06-11 18:00:30|816.38|807.28|816.5|807.4|816.82|807.72|816.37|807.27|20
1654970440000|2022-06-11 18:00:40|816.49|807.39|816.29|807.19|816.49|807.39|816.29|807.19|9
1654970450000|2022-06-11 18:00:50|816.25|807.15|816.54|807.44|816.54|807.44|816.25|807.15|10
1654970460000|2022-06-11 18:01:00|816.44|807.34|816.04|806.94|816.44|807.34|816.03|806.93|14
1654970470000|2022-06-11 18:01:10|816.03|806.93|816.09|806.99|816.15|807.05|816.03|806.93|13
1654970480000|2022-06-11 18:01:20|816.08|806.98|816.15|807.05|816.15|807.05|816.08|806.98|9
1654970490000|2022-06-11 18:01:30|816.12|807.02|816.02|806.92|816.12|807.02|816.01|806.91|7
1654970500000|2022-06-11 18:01:40|816.03|806.93|816.02|806.92|816.06|806.96|816.02|806.92|4
1654970510000|2022-06-11 18:01:50|815.88|806.78|815.28|806.18|815.88|806.78|815.28|806.18|18
1654970520000|2022-06-11 18:02:00|815.33|806.23|815.57|806.47|815.62|806.52|815.3|806.2|10
1654970530000|2022-06-11 18:02:10|815.78|806.68|815.59|806.49|816.12|807.02|815.59|806.49|18
1654970540000|2022-06-11 18:02:20|815.63|806.53|816.14|807.04|816.53|807.43|815.63|806.53|25
1654970550000|2022-06-11 18:02:30|816.1|807|816.21|807.11|816.23|807.13|816.03|806.93|11
1654970560000|2022-06-11 18:02:40|816.18|807.08|816.08|806.98|816.21|807.11|816.03|806.93|8
1654970570000|2022-06-11 18:02:50|816.09|806.99|816.03|806.93|816.09|806.99|816.03|806.93|4
1654970580000|2022-06-11 18:03:00|816.04|806.94|816.6|807.5|816.61|807.51|816.04|806.94|20
1654970590000|2022-06-11 18:03:10|816.61|807.51|816.49|807.39|816.63|807.53|816.48|807.38|7
1654970600000|2022-06-11 18:03:20|816.56|807.46|816.7|807.6|816.75|807.65|815.91|806.81|24
1654970610000|2022-06-11 18:03:30|816.63|807.53|816.03|806.93|816.63|807.53|816.03|806.93|19
1654970620000|2022-06-11 18:03:40|816|806.9|815.54|806.44|816.04|806.94|815.51|806.41|19
1654970630000|2022-06-11 18:03:50|815.51|806.41|815.19|806.09|815.51|806.41|814.81|805.71|29
1654970640000|2022-06-11 18:04:00|815.18|806.08|815.14|806.04|815.18|806.08|814.72|805.62|22
1654970650000|2022-06-11 18:04:10|815.08|805.98|815|805.9|815.25|806.15|815|805.9|26
1654970660000|2022-06-11 18:04:20|815.05|805.95|815.17|806.07|815.19|806.09|814.91|805.81|19
1654970670000|2022-06-11 18:04:30|815.11|806.01|815.2|806.1|815.26|806.16|815|805.9|15
1654970680000|2022-06-11 18:04:40|815.21|806.11|815.24|806.14|815.26|806.16|815.21|806.11|7
1654970690000|2022-06-11 18:04:50|815.23|806.13|815.09|805.99|815.23|806.13|815.07|805.97|13
1654970700000|2022-06-11 18:05:00|815.13|806.03|815.23|806.13|815.23|806.13|815.02|805.92|14
1654970710000|2022-06-11 18:05:10|815.27|806.17|817.16|808.06|817.16|808.06|815.27|806.17|27
1654970720000|2022-06-11 18:05:20|817|807.9|818.36|809.26|818.37|809.27|817|807.9|16
1654970730000|2022-06-11 18:05:30|818.3|809.2|818.33|809.23|818.45|809.35|818.25|809.15|12
1654970740000|2022-06-11 18:05:40|818.34|809.24|819.41|810.31|819.41|810.31|818.34|809.24|16
1654970750000|2022-06-11 18:05:50|819.46|810.36|818.32|809.22|819.46|810.36|818.28|809.18|28
1654970760000|2022-06-11 18:06:00|818.33|809.23|818.98|809.88|819.14|810.04|818.33|809.23|21
1654970770000|2022-06-11 18:06:10|818.97|809.87|818.5|809.4|819.06|809.96|818.49|809.39|20
1654970780000|2022-06-11 18:06:20|818.59|809.49|818.06|808.96|818.59|809.49|818.06|808.96|18
1654970790000|2022-06-11 18:06:30|817.99|808.89|817.85|808.75|817.99|808.89|817.62|808.52|18
1654970800000|2022-06-11 18:06:40|817.88|808.78|817.86|808.76|817.88|808.78|817.78|808.68|5
1654970810000|2022-06-11 18:06:50|817.78|808.68|817.77|808.67|817.86|808.76|817.63|808.53|14
1654970820000|2022-06-11 18:07:00|817.74|808.64|818.16|809.06|818.16|809.06|817.63|808.53|11
1654970830000|2022-06-11 18:07:10|818.17|809.07|818.22|809.12|818.26|809.16|818.16|809.06|6
1654970840000|2022-06-11 18:07:20|818.24|809.14|818.67|809.57|819.14|810.04|818.24|809.14|24
1654970850000|2022-06-11 18:07:30|818.65|809.55|818.58|809.48|818.65|809.55|818.53|809.43|7
1654970860000|2022-06-11 18:07:40|818.57|809.47|818.65|809.55|818.65|809.55|818.57|809.47|7
1654970870000|2022-06-11 18:07:50|818.69|809.59|819.5|810.4|819.5|810.4|818.69|809.59|18
1654970880000|2022-06-11 18:08:00|819.49|810.39|819.19|810.09|819.49|810.39|819.14|810.04|13
1654970890000|2022-06-11 18:08:10|819.2|810.1|819.21|810.11|819.23|810.13|819.18|810.08|10
1654970900000|2022-06-11 18:08:20|819.2|810.1|819.19|810.09|819.2|810.1|819.19|810.09|2
1654970910000|2022-06-11 18:08:30|819.25|810.15|819.14|810.04|819.25|810.15|818.99|809.89|13
1654970920000|2022-06-11 18:08:40|819.09|809.99|819.45|810.35|819.45|810.35|819.09|809.99|9
1654970930000|2022-06-11 18:08:50|819.46|810.36|819.5|810.4|819.51|810.41|819.46|810.36|7
1654970940000|2022-06-11 18:09:00|819.51|810.41|819.58|810.48|819.58|810.48|819.46|810.36|10
1654970950000|2022-06-11 18:09:10|819.63|810.53|819.68|810.58|819.78|810.68|819.63|810.53|5
1654970960000|2022-06-11 18:09:20|819.7|810.6|820.45|811.35|820.45|811.35|819.68|810.58|18
1654970970000|2022-06-11 18:09:30|820.48|811.38|820.18|811.08|820.56|811.46|820.18|811.08|15
1654970980000|2022-06-11 18:09:40|819.87|810.77|820.52|811.42|820.52|811.42|819.87|810.77|10
1654970990000|2022-06-11 18:09:50|820.56|811.46|820.56|811.46|820.58|811.48|820.56|811.46|3
1654971000000|2022-06-11 18:10:00|820.43|811.33|820.47|811.37|820.47|811.37|820.35|811.25|8
1654971010000|2022-06-11 18:10:10|820.51|811.41|820.63|811.53|820.67|811.57|820.47|811.37|9
1654971020000|2022-06-11 18:10:20|820.6|811.5|819.69|810.59|820.6|811.5|819.69|810.59|10
1654971030000|2022-06-11 18:10:30|819.58|810.48|818.73|809.63|819.59|810.49|818.65|809.55|31
1654971040000|2022-06-11 18:10:40|818.68|809.58|818.06|808.96|818.68|809.58|818.06|808.96|23
1654971050000|2022-06-11 18:10:50|817.97|808.87|817.22|808.12|817.97|808.87|816.92|807.82|29
1654971060000|2022-06-11 18:11:00|817.21|808.11|816.77|807.67|817.27|808.17|816.7|807.6|22
1654971070000|2022-06-11 18:11:10|816.76|807.66|815.67|806.57|816.76|807.66|815.52|806.42|30
1654971080000|2022-06-11 18:11:20|815.63|806.53|816.1|807|816.31|807.21|815.63|806.53|19
1654971090000|2022-06-11 18:11:30|816.08|806.98|816.29|807.19|816.33|807.23|815.65|806.55|24
1654971100000|2022-06-11 18:11:40|816.31|807.21|815.87|806.77|816.4|807.3|815.86|806.76|19
1654971110000|2022-06-11 18:11:50|815.73|806.63|815.66|806.56|815.73|806.63|815.51|806.41|15
1654971120000|2022-06-11 18:12:00|815.54|806.44|816.08|806.98|816.19|807.09|815.53|806.43|14
1654971130000|2022-06-11 18:12:10|816.07|806.97|816.69|807.59|816.69|807.59|816.07|806.97|12
1654971140000|2022-06-11 18:12:20|816.72|807.62|817.1|808|817.28|808.18|816.7|807.6|27
1654971150000|2022-06-11 18:12:30|816.98|807.88|816.26|807.16|817.03|807.93|816.26|807.16|14
1654971160000|2022-06-11 18:12:40|816.24|807.14|816.35|807.25|816.4|807.3|816.16|807.06|17
1654971170000|2022-06-11 18:12:50|816.28|807.18|816.51|807.41|816.55|807.45|816.16|807.06|16
1654971180000|2022-06-11 18:13:00|816.6|807.5|816.41|807.31|816.61|807.51|816.22|807.12|24
1654971190000|2022-06-11 18:13:10|816.1|807|817.62|808.52|817.64|808.54|816.1|807|18
1654971200000|2022-06-11 18:13:20|817.66|808.56|817.56|808.46|817.78|808.68|817.56|808.46|11
1654971210000|2022-06-11 18:13:30|817.6|808.5|817.34|808.24|817.6|808.5|817.3|808.2|10
1654971220000|2022-06-11 18:13:40|817.31|808.21|817.32|808.22|817.38|808.28|817.23|808.13|10
1654971230000|2022-06-11 18:13:50|817.33|808.23|818.28|809.18|818.28|809.18|817.3|808.2|22
1654971240000|2022-06-11 18:14:00|818.36|809.26|818.25|809.15|818.37|809.27|818.12|809.02|9
1654971250000|2022-06-11 18:14:10|818.24|809.14|818.2|809.1|818.31|809.21|818.2|809.1|15
1654971260000|2022-06-11 18:14:20|818.25|809.15|817.63|808.53|818.25|809.15|817.61|808.51|15
1654971270000|2022-06-11 18:14:30|817.66|808.56|817.57|808.47|817.66|808.56|817.57|808.47|3
1654971280000|2022-06-11 18:14:40|817.41|808.31|817.45|808.35|817.48|808.38|817.41|808.31|5
1654971290000|2022-06-11 18:14:50|817.65|808.55|817.79|808.69|817.79|808.69|817.65|808.55|6
1654971300000|2022-06-11 18:15:00|817.8|808.7|816.47|807.37|817.8|808.7|816.42|807.32|22
1654971310000|2022-06-11 18:15:10|816.38|807.28|816.18|807.08|816.61|807.51|816.12|807.02|25
1654971320000|2022-06-11 18:15:20|816.17|807.07|815.67|806.57|816.28|807.18|815.55|806.45|23
1654971330000|2022-06-11 18:15:30|815.76|806.66|816.2|807.1|816.25|807.15|815.75|806.65|18
1654971340000|2022-06-11 18:15:40|816.21|807.11|816.16|807.06|816.26|807.16|816.15|807.05|8
1654971350000|2022-06-11 18:15:50|816.17|807.07|817.42|808.32|817.47|808.37|816.17|807.07|29
1654971360000|2022-06-11 18:16:00|817.37|808.27|817.3|808.2|817.38|808.28|817.16|808.06|23
1654971370000|2022-06-11 18:16:10|817.43|808.33|818.24|809.14|818.24|809.14|817.43|808.33|21
1654971380000|2022-06-11 18:16:20|818.23|809.13|818.19|809.09|818.25|809.15|818.09|808.99|12
1654971390000|2022-06-11 18:16:30|818.17|809.07|818.16|809.06|818.22|809.12|817.79|808.69|17
1654971400000|2022-06-11 18:16:40|818.19|809.09|818.19|809.09|818.23|809.13|817.79|808.69|14
1654971410000|2022-06-11 18:16:50|818.27|809.17|819.09|809.99|819.09|809.99|818.17|809.07|17
1654971420000|2022-06-11 18:17:00|819.14|810.04|819.21|810.11|819.45|810.35|819.09|809.99|28
1654971430000|2022-06-11 18:17:10|818.99|809.89|818.54|809.44|818.99|809.89|818.46|809.36|19
1654971440000|2022-06-11 18:17:20|818.48|809.38|817.5|808.4|818.48|809.38|817.49|808.39|24
1654971450000|2022-06-11 18:17:30|817.51|808.41|818.24|809.14|818.74|809.64|817.51|808.41|29
1654971460000|2022-06-11 18:17:40|818.23|809.13|818.1|809|818.55|809.45|818.09|808.99|28
1654971470000|2022-06-11 18:17:50|818.09|808.99|817.75|808.65|818.09|808.99|817.73|808.63|15
1654971480000|2022-06-11 18:18:00|817.76|808.66|817.44|808.34|817.79|808.69|817.34|808.24|20
1654971490000|2022-06-11 18:18:10|817.46|808.36|817.34|808.24|817.46|808.36|817.19|808.09|11
1654971500000|2022-06-11 18:18:20|817.32|808.22|817.32|808.22|817.33|808.23|817.09|807.99|15
1654971510000|2022-06-11 18:18:30|817.31|808.21|817.08|807.98|817.31|808.21|817.04|807.94|12
1654971520000|2022-06-11 18:18:40|817.13|808.03|817.16|808.06|817.42|808.32|817.13|808.03|14
1654971530000|2022-06-11 18:18:50|817.15|808.05|817.29|808.19|817.44|808.34|817.15|808.05|19
1654971540000|2022-06-11 18:19:00|817.28|808.18|817.25|808.15|817.33|808.23|817.11|808.01|13
1654971550000|2022-06-11 18:19:10|817.34|808.24|819.61|810.51|819.61|810.51|817.34|808.24|34
1654971560000|2022-06-11 18:19:20|819.52|810.42|819.4|810.3|819.72|810.62|819.4|810.3|20
1654971570000|2022-06-11 18:19:30|819.43|810.33|819.6|810.5|819.7|810.6|819.43|810.33|20
1654971580000|2022-06-11 18:19:40|819.64|810.54|819.97|810.87|820.07|810.97|819.64|810.54|14
1654971590000|2022-06-11 18:19:50|820.11|811.01|820.13|811.03|820.55|811.45|820.11|811.01|24
1654971600000|2022-06-11 18:20:00|820.12|811.02|820.28|811.18|820.28|811.18|819.8|810.7|24
1654971610000|2022-06-11 18:20:10|820.29|811.19|820.76|811.66|821.04|811.94|820.28|811.18|21
1654971620000|2022-06-11 18:20:20|820.77|811.67|821.02|811.92|821.12|812.02|820.65|811.55|11
1654971630000|2022-06-11 18:20:30|821.03|811.93|820.98|811.88|821.05|811.95|820.94|811.84|7
1654971640000|2022-06-11 18:20:40|820.99|811.89|821|811.9|821.01|811.91|820.99|811.89|8
1654971650000|2022-06-11 18:20:50|820.99|811.89|821.26|812.16|821.26|812.16|820.99|811.89|8
1654971660000|2022-06-11 18:21:00|821.3|812.2|821.45|812.35|821.45|812.35|821.3|812.2|5
1654971670000|2022-06-11 18:21:10|821.56|812.46|822.37|813.27|822.57|813.47|821.56|812.46|27
1654971680000|2022-06-11 18:21:20|822.29|813.19|822.05|812.95|822.33|813.23|822.05|812.95|18
1654971690000|2022-06-11 18:21:30|822.06|812.96|821.04|811.94|822.11|813.01|821.04|811.94|23
1654971700000|2022-06-11 18:21:40|821.03|811.93|820.8|811.7|821.1|812|820.77|811.67|16
1654971710000|2022-06-11 18:21:50|820.72|811.62|820.6|811.5|820.8|811.7|820.57|811.47|12
1654971720000|2022-06-11 18:22:00|820.69|811.59|821.09|811.99|821.09|811.99|820.64|811.54|12
1654971730000|2022-06-11 18:22:10|821.06|811.96|821.26|812.16|821.26|812.16|821.05|811.95|7
1654971740000|2022-06-11 18:22:20|821.27|812.17|822.15|813.05|822.25|813.15|821.27|812.17|18
1654971750000|2022-06-11 18:22:30|822.09|812.99|822.21|813.11|822.26|813.16|822.03|812.93|5
1654971760000|2022-06-11 18:22:40|822.27|813.17|822.49|813.39|822.49|813.39|822.23|813.13|7
1654971770000|2022-06-11 18:22:50|822.55|813.45|822.38|813.28|822.55|813.45|822.38|813.28|7
1654971780000|2022-06-11 18:23:00|822.39|813.29|822.03|812.93|822.45|813.35|821.62|812.52|22
1654971790000|2022-06-11 18:23:10|822.04|812.94|822.08|812.98|822.08|812.98|821.98|812.88|7
1654971800000|2022-06-11 18:23:20|822.03|812.93|821.94|812.84|822.3|813.2|821.94|812.84|14
1654971810000|2022-06-11 18:23:30|821.92|812.82|822.09|812.99|822.19|813.09|821.63|812.53|18
1654971820000|2022-06-11 18:23:40|822.17|813.07|822.23|813.13|822.25|813.15|822.07|812.97|11
1654971830000|2022-06-11 18:23:50|822.2|813.1|822.28|813.18|822.28|813.18|822.2|813.1|4
1654971840000|2022-06-11 18:24:00|822.33|813.23|821.63|812.53|822.33|813.23|821.58|812.48|21
1654971850000|2022-06-11 18:24:10|821.56|812.46|821.29|812.19|821.62|812.52|821.29|812.19|12
1654971860000|2022-06-11 18:24:20|821.24|812.14|820.32|811.22|821.24|812.14|820.32|811.22|26
1654971870000|2022-06-11 18:24:30|820.3|811.2|820.15|811.05|820.35|811.25|820.14|811.04|17
1654971880000|2022-06-11 18:24:40|820.14|811.04|819.82|810.72|820.16|811.06|819.72|810.62|19
1654971890000|2022-06-11 18:24:50|819.8|810.7|819.7|810.6|819.8|810.7|819.7|810.6|4
1654971900000|2022-06-11 18:25:00|819.69|810.59|819.54|810.44|819.69|810.59|819.54|810.44|7
1654971910000|2022-06-11 18:25:10|819.59|810.49|818.6|809.5|819.62|810.52|818.6|809.5|15
1654971920000|2022-06-11 18:25:20|818.61|809.51|818.25|809.15|818.73|809.63|818.24|809.14|27
1654971930000|2022-06-11 18:25:30|818.24|809.14|818.42|809.32|818.5|809.4|818.19|809.09|24
1654971940000|2022-06-11 18:25:40|818.46|809.36|818.3|809.2|818.66|809.56|818.21|809.11|22
1654971950000|2022-06-11 18:25:50|818.28|809.18|819.31|810.21|819.31|810.21|818.27|809.17|21
1654971960000|2022-06-11 18:26:00|819.32|810.22|818.61|809.51|819.36|810.26|818.56|809.46|19
1654971970000|2022-06-11 18:26:10|818.7|809.6|818.9|809.8|818.92|809.82|818.65|809.55|12
1654971980000|2022-06-11 18:26:20|818.86|809.76|818.84|809.74|818.89|809.79|818.46|809.36|21
1654971990000|2022-06-11 18:26:30|818.8|809.7|819.11|810.01|819.11|810.01|818.8|809.7|13
1654972000000|2022-06-11 18:26:40|819.05|809.95|819.09|809.99|819.1|810|819.05|809.95|5
1654972010000|2022-06-11 18:26:50|818.97|809.87|818.5|809.4|818.97|809.87|818.3|809.2|24
1654972020000|2022-06-11 18:27:00|818.54|809.44|819.51|810.41|819.51|810.41|818.54|809.44|22
1654972030000|2022-06-11 18:27:10|819.45|810.35|819.14|810.04|819.45|810.35|819.14|810.04|12
1654972040000|2022-06-11 18:27:20|819.19|810.09|818.7|809.6|819.27|810.17|818.48|809.38|16
1654972050000|2022-06-11 18:27:30|818.81|809.71|818.76|809.66|819.08|809.98|818.76|809.66|19
1654972060000|2022-06-11 18:27:40|818.8|809.7|818.77|809.67|818.82|809.72|818.53|809.43|16
1654972070000|2022-06-11 18:27:50|818.76|809.66|818.79|809.69|818.82|809.72|818.76|809.66|6
1654972080000|2022-06-11 18:28:00|818.76|809.66|818.4|809.3|818.76|809.66|818.37|809.27|13
1654972090000|2022-06-11 18:28:10|818.53|809.43|818.77|809.67|818.83|809.73|818.41|809.31|12
1654972100000|2022-06-11 18:28:20|818.71|809.61|818.71|809.61|818.71|809.61|818.71|809.61|1
1654972110000|2022-06-11 18:28:30|818.64|809.54|818.65|809.55|818.66|809.56|818.64|809.54|3
1654972120000|2022-06-11 18:28:40|818.63|809.53|818.74|809.64|818.77|809.67|818.63|809.53|9
1654972130000|2022-06-11 18:28:50|818.77|809.67|818.66|809.56|818.77|809.67|818.66|809.56|4
1654972140000|2022-06-11 18:29:00|818.69|809.59|819.13|810.03|819.13|810.03|818.41|809.31|19
1654972150000|2022-06-11 18:29:10|819.14|810.04|819.11|810.01|819.23|810.13|819.11|810.01|8
1654972160000|2022-06-11 18:29:20|819.13|810.03|819.23|810.13|819.23|810.13|819.12|810.02|7
1654972170000|2022-06-11 18:29:30|819.18|810.08|819.17|810.07|819.18|810.08|819.17|810.07|2
1654972180000|2022-06-11 18:29:40|819.18|810.08|819.45|810.35|819.45|810.35|819.18|810.08|10
1654972190000|2022-06-11 18:29:50|819.53|810.43|820.21|811.11|820.22|811.12|819.53|810.43|20
1654972200000|2022-06-11 18:30:00|820.2|811.1|820.12|811.02|820.23|811.13|820.11|811.01|9
1654972210000|2022-06-11 18:30:10|820.03|810.93|819.29|810.19|820.03|810.93|819.21|810.11|25
1654972220000|2022-06-11 18:30:20|819.2|810.1|819.53|810.43|819.53|810.43|819.19|810.09|13
1654972230000|2022-06-11 18:30:30|819.48|810.38|819.93|810.83|819.93|810.83|819.12|810.02|20
1654972240000|2022-06-11 18:30:40|819.94|810.84|820.27|811.17|820.66|811.56|819.9|810.8|22
1654972250000|2022-06-11 18:30:50|820.3|811.2|820.53|811.43|820.59|811.49|820.28|811.18|16
1654972260000|2022-06-11 18:31:00|820.52|811.42|820.18|811.08|820.53|811.43|820.11|811.01|12
1654972270000|2022-06-11 18:31:10|820.17|811.07|820.18|811.08|820.27|811.17|820.1|811|11
1654972280000|2022-06-11 18:31:20|820.11|811.01|820.21|811.11|820.42|811.32|820.05|810.95|21
1654972290000|2022-06-11 18:31:30|820.16|811.06|820.43|811.33|820.52|811.42|820.15|811.05|9
1654972300000|2022-06-11 18:31:40|820.44|811.34|820.51|811.41|820.51|811.41|820.44|811.34|9
1654972310000|2022-06-11 18:31:50|820.52|811.42|821.09|811.99|821.23|812.13|820.52|811.42|19
1654972320000|2022-06-11 18:32:00|821.12|812.02|821.25|812.15|821.26|812.16|821.11|812.01|8
1654972330000|2022-06-11 18:32:10|821.26|812.16|821.25|812.15|821.27|812.17|821.14|812.04|16
1654972340000|2022-06-11 18:32:20|821.33|812.23|822.19|813.09|822.38|813.28|821.33|812.23|27
1654972350000|2022-06-11 18:32:30|822.16|813.06|822.05|812.95|822.16|813.06|821.86|812.76|15
1654972360000|2022-06-11 18:32:40|822.03|812.93|822.25|813.15|822.39|813.29|822|812.9|21
1654972370000|2022-06-11 18:32:50|822.34|813.24|822.63|813.53|822.64|813.54|822.24|813.14|13
1654972380000|2022-06-11 18:33:00|822.67|813.57|822.29|813.19|822.78|813.68|822.28|813.18|22
1654972390000|2022-06-11 18:33:10|822.28|813.18|821.4|812.3|822.28|813.18|821.36|812.26|26
1654972400000|2022-06-11 18:33:20|821.35|812.25|822.19|813.09|822.19|813.09|821.32|812.22|23
1654972410000|2022-06-11 18:33:30|822.3|813.2|822.22|813.12|822.54|813.44|822.17|813.07|23
1654972420000|2022-06-11 18:33:40|822.21|813.11|822.28|813.18|822.29|813.19|822.04|812.94|17
1654972430000|2022-06-11 18:33:50|822.25|813.15|822.47|813.37|822.63|813.53|822.25|813.15|18
1654972440000|2022-06-11 18:34:00|822.53|813.43|822.29|813.19|822.53|813.43|822.28|813.18|9
1654972450000|2022-06-11 18:34:10|822.27|813.17|822.33|813.23|822.33|813.23|822.24|813.14|8
1654972460000|2022-06-11 18:34:20|822.29|813.19|822.42|813.32|822.46|813.36|822.05|812.95|21
1654972470000|2022-06-11 18:34:30|822.41|813.31|822.4|813.3|822.45|813.35|822.3|813.2|14
1654972480000|2022-06-11 18:34:40|822.41|813.31|822.84|813.74|822.84|813.74|822.41|813.31|14
1654972490000|2022-06-11 18:34:50|822.85|813.75|822.86|813.76|822.9|813.8|822.84|813.74|7
1654972500000|2022-06-11 18:35:00|822.94|813.84|822.52|813.42|822.94|813.84|822.11|813.01|23
1654972510000|2022-06-11 18:35:10|822.53|813.43|823.23|814.13|823.23|814.13|822.53|813.43|28
1654972520000|2022-06-11 18:35:20|823.33|814.23|823.47|814.37|823.62|814.52|823.33|814.23|16
1654972530000|2022-06-11 18:35:30|823.51|814.41|823.57|814.47|823.63|814.53|823.51|814.41|12
1654972540000|2022-06-11 18:35:40|823.61|814.51|823.62|814.52|823.62|814.52|823.55|814.45|8
1654972550000|2022-06-11 18:35:50|823.46|814.36|823.44|814.34|823.58|814.48|823.37|814.27|11
1654972560000|2022-06-11 18:36:00|823.49|814.39|823.3|814.2|823.49|814.39|823.3|814.2|15
1654972570000|2022-06-11 18:36:10|823.34|814.24|822.71|813.61|823.34|814.24|822.6|813.5|20
1654972580000|2022-06-11 18:36:20|822.8|813.7|822.79|813.69|822.82|813.72|822.63|813.53|14
1654972590000|2022-06-11 18:36:30|822.83|813.73|822.88|813.78|822.89|813.79|822.8|813.7|11
1654972600000|2022-06-11 18:36:40|822.87|813.77|822.86|813.76|822.87|813.77|822.82|813.72|5
1654972610000|2022-06-11 18:36:50|822.88|813.78|822.78|813.68|822.89|813.79|822.78|813.68|10
1654972620000|2022-06-11 18:37:00|822.81|813.71|823.04|813.94|823.08|813.98|822.78|813.68|14
1654972630000|2022-06-11 18:37:10|823.09|813.99|823.78|814.68|823.78|814.68|823.09|813.99|20
1654972640000|2022-06-11 18:37:20|823.81|814.71|824.49|815.39|824.53|815.43|823.81|814.71|21
1654972650000|2022-06-11 18:37:30|824.56|815.46|825.18|816.08|825.21|816.11|824.53|815.43|26
1654972660000|2022-06-11 18:37:40|825.21|816.11|824.54|815.44|825.45|816.35|824.45|815.35|29
1654972670000|2022-06-11 18:37:50|824.58|815.48|824.79|815.69|824.81|815.71|824.58|815.48|17
1654972680000|2022-06-11 18:38:00|824.61|815.51|824.78|815.68|824.78|815.68|824.54|815.44|17
1654972690000|2022-06-11 18:38:10|824.79|815.69|825.75|816.65|825.75|816.65|824.79|815.69|26
1654972700000|2022-06-11 18:38:20|825.79|816.69|826.45|817.35|826.53|817.43|825.68|816.58|15
1654972710000|2022-06-11 18:38:30|826.47|817.37|828.21|819.11|828.39|819.29|826.47|817.37|35
1654972720000|2022-06-11 18:38:40|827.91|818.81|827.67|818.57|827.91|818.81|827.32|818.22|30
1654972730000|2022-06-11 18:38:50|827.8|818.7|833|823.9|833|823.9|827.8|818.7|40
1654972740000|2022-06-11 18:39:00|833.03|823.93|832.4|823.3|834.82|825.72|832.37|823.27|38
1654972750000|2022-06-11 18:39:10|832.27|823.17|831.64|822.54|832.39|823.29|831.32|822.22|32
1654972760000|2022-06-11 18:39:20|831.68|822.58|831.38|822.28|831.68|822.58|830.73|821.63|30
1654972770000|2022-06-11 18:39:30|831.48|822.38|832|822.9|832.07|822.97|831.05|821.95|31
1654972780000|2022-06-11 18:39:40|832.01|822.91|832.65|823.55|833.23|824.13|831.88|822.78|30
1654972790000|2022-06-11 18:39:50|832.68|823.58|830.72|821.62|832.68|823.58|830.48|821.38|33
1654972800000|2022-06-11 18:40:00|830.7|821.6|832.22|823.12|832.25|823.15|830.48|821.38|36
1654972810000|2022-06-11 18:40:10|832.18|823.08|831.48|822.38|832.19|823.09|831.06|821.96|32
1654972820000|2022-06-11 18:40:20|831.45|822.35|831.25|822.15|831.48|822.38|830.43|821.33|33
1654972830000|2022-06-11 18:40:30|831.19|822.09|830.72|821.62|831.34|822.24|830.72|821.62|32
1654972840000|2022-06-11 18:40:40|830.67|821.57|829.62|820.52|830.7|821.6|829.53|820.43|27
1654972850000|2022-06-11 18:40:50|829.61|820.51|828.71|819.61|829.61|820.51|828.47|819.37|27
1654972860000|2022-06-11 18:41:00|828.79|819.69|828.26|819.16|828.79|819.69|827.84|818.74|32
1654972870000|2022-06-11 18:41:10|828.23|819.13|827.67|818.57|828.23|819.13|827.58|818.48|27
1654972880000|2022-06-11 18:41:20|827.76|818.66|828.12|819.02|828.38|819.28|827.69|818.59|34
1654972890000|2022-06-11 18:41:30|828.21|819.11|828.26|819.16|828.43|819.33|828.11|819.01|30
1654972900000|2022-06-11 18:41:40|828.3|819.2|829.19|820.09|829.21|820.11|828.23|819.13|28
1654972910000|2022-06-11 18:41:50|829.21|820.11|828.82|819.72|829.21|820.11|828.59|819.49|22
1654972920000|2022-06-11 18:42:00|828.73|819.63|827.78|818.68|828.82|819.72|827.63|818.53|32
1654972930000|2022-06-11 18:42:10|827.86|818.76|828.14|819.04|828.14|819.04|827.42|818.32|27
1654972940000|2022-06-11 18:42:20|828.13|819.03|828.32|819.22|828.51|819.41|828.13|819.03|25
1654972950000|2022-06-11 18:42:30|828.24|819.14|828.13|819.03|828.66|819.56|828.13|819.03|30
1654972960000|2022-06-11 18:42:40|828.05|818.95|827.61|818.51|828.05|818.95|827.56|818.46|27
1654972970000|2022-06-11 18:42:50|827.6|818.5|827.85|818.75|827.85|818.75|827.56|818.46|24
1654972980000|2022-06-11 18:43:00|827.89|818.79|827.49|818.39|827.9|818.8|827.41|818.31|23
1654972990000|2022-06-11 18:43:10|827.41|818.31|827.55|818.45|827.67|818.57|826.96|817.86|34
1654973000000|2022-06-11 18:43:20|827.56|818.46|827.26|818.16|827.58|818.48|827.26|818.16|23
1654973010000|2022-06-11 18:43:30|827.25|818.15|827.24|818.14|827.25|818.15|827.12|818.02|15
1654973020000|2022-06-11 18:43:40|827.23|818.13|827.38|818.28|827.39|818.29|827.19|818.09|14
1654973030000|2022-06-11 18:43:50|827.39|818.29|827.46|818.36|827.79|818.69|827.39|818.29|23
1654973040000|2022-06-11 18:44:00|827.53|818.43|827.53|818.43|827.67|818.57|827.25|818.15|23
1654973050000|2022-06-11 18:44:10|827.5|818.4|827.56|818.46|827.57|818.47|827.49|818.39|18
1654973060000|2022-06-11 18:44:20|827.57|818.47|827.38|818.28|827.57|818.47|827.38|818.28|7
1654973070000|2022-06-11 18:44:30|827.37|818.27|826.28|817.18|827.37|818.27|826.14|817.04|20
1654973080000|2022-06-11 18:44:40|826.25|817.15|826.98|817.88|826.98|817.88|826.25|817.15|23
1654973090000|2022-06-11 18:44:50|826.97|817.87|826.43|817.33|826.97|817.87|826.42|817.32|28
1654973100000|2022-06-11 18:45:00|826.42|817.32|826.4|817.3|827.26|818.16|826.28|817.18|31
1654973110000|2022-06-11 18:45:10|826.44|817.34|825.78|816.68|826.45|817.35|825.68|816.58|25
1654973120000|2022-06-11 18:45:20|825.75|816.65|825.87|816.77|826.1|817|825.75|816.65|29
1654973130000|2022-06-11 18:45:30|825.99|816.89|826.94|817.84|827.01|817.91|825.99|816.89|33
1654973140000|2022-06-11 18:45:40|827|817.9|826.7|817.6|827|817.9|826.45|817.35|22
1654973150000|2022-06-11 18:45:50|826.71|817.61|826.29|817.19|826.71|817.61|826.12|817.02|31
1654973160000|2022-06-11 18:46:00|826.18|817.08|825.86|816.76|826.32|817.22|825.73|816.63|33
1654973170000|2022-06-11 18:46:10|825.82|816.72|825.31|816.21|825.82|816.72|825.18|816.08|29
1654973180000|2022-06-11 18:46:20|825.3|816.2|825.27|816.17|825.62|816.52|825.22|816.12|30
1654973190000|2022-06-11 18:46:30|825.45|816.35|825.31|816.21|825.64|816.54|825.26|816.16|21
1654973200000|2022-06-11 18:46:40|825.33|816.23|825.25|816.15|825.38|816.28|825.11|816.01|20
1654973210000|2022-06-11 18:46:50|825.24|816.14|824.3|815.2|825.24|816.14|824.3|815.2|21
1654973220000|2022-06-11 18:47:00|824.28|815.18|824.29|815.19|824.76|815.66|824.15|815.05|29
1654973230000|2022-06-11 18:47:10|824.27|815.17|824.5|815.4|824.61|815.51|824.26|815.16|27
1654973240000|2022-06-11 18:47:20|824.53|815.43|824.12|815.02|824.59|815.49|824.12|815.02|19
1654973250000|2022-06-11 18:47:30|824.1|815|824.58|815.48|824.68|815.58|824.09|814.99|21
1654973260000|2022-06-11 18:47:40|824.64|815.54|824.3|815.2|824.64|815.54|824.3|815.2|16
1654973270000|2022-06-11 18:47:50|824.29|815.19|824.34|815.24|824.34|815.24|824.2|815.1|13
1654973280000|2022-06-11 18:48:00|824.33|815.23|824.61|815.51|824.62|815.52|824.25|815.15|14
1654973290000|2022-06-11 18:48:10|824.66|815.56|825.54|816.44|825.54|816.44|824.57|815.47|25
1654973300000|2022-06-11 18:48:20|825.61|816.51|826.67|817.57|826.67|817.57|825.58|816.48|28
1654973310000|2022-06-11 18:48:30|826.7|817.6|826.45|817.35|826.7|817.6|826.45|817.35|17
1654973320000|2022-06-11 18:48:40|826.52|817.42|825.76|816.66|826.52|817.42|825.6|816.5|29
1654973330000|2022-06-11 18:48:50|825.71|816.61|826.28|817.18|826.29|817.19|825.61|816.51|24
1654973340000|2022-06-11 18:49:00|826.27|817.17|826.38|817.28|826.45|817.35|826.05|816.95|20
1654973350000|2022-06-11 18:49:10|826.26|817.16|826.39|817.29|826.5|817.4|826.26|817.16|22
1654973360000|2022-06-11 18:49:20|826.41|817.31|826.02|816.92|826.42|817.32|826.02|816.92|25
1654973370000|2022-06-11 18:49:30|826.03|816.93|826.22|817.12|826.22|817.12|825.64|816.54|24
1654973380000|2022-06-11 18:49:40|826.24|817.14|826.27|817.17|826.41|817.31|826.24|817.14|22
1654973390000|2022-06-11 18:49:50|826.29|817.19|826.12|817.02|826.29|817.19|826.12|817.02|11
1654973400000|2022-06-11 18:50:00|826.13|817.03|825.74|816.64|826.36|817.26|825.74|816.64|19
1654973410000|2022-06-11 18:50:10|825.73|816.63|825.62|816.52|825.73|816.63|825.5|816.4|20
1654973420000|2022-06-11 18:50:20|825.63|816.53|826.23|817.13|826.23|817.13|825.59|816.49|16
1654973430000|2022-06-11 18:50:30|826.22|817.12|826.09|816.99|826.27|817.17|826.01|816.91|26
1654973440000|2022-06-11 18:50:40|826.11|817.01|825.96|816.86|826.12|817.02|825.71|816.61|22
1654973450000|2022-06-11 18:50:50|826.02|816.92|826.14|817.04|826.26|817.16|826.02|816.92|18
1654973460000|2022-06-11 18:51:00|826.19|817.09|826.39|817.29|826.39|817.29|826.13|817.03|16
1654973470000|2022-06-11 18:51:10|826.4|817.3|826.23|817.13|826.4|817.3|826.23|817.13|9
1654973480000|2022-06-11 18:51:20|826.44|817.34|828.65|819.55|828.78|819.68|826.34|817.24|34
1654973490000|2022-06-11 18:51:30|828.55|819.45|828.39|819.29|828.67|819.57|828.36|819.26|22
1654973500000|2022-06-11 18:51:40|828.36|819.26|828.2|819.1|828.44|819.34|828.14|819.04|18
1654973510000|2022-06-11 18:51:50|828.1|819|828.59|819.49|828.59|819.49|828.1|819|22
1654973520000|2022-06-11 18:52:00|828.62|819.52|829.39|820.29|829.77|820.67|828.62|819.52|35
1654973530000|2022-06-11 18:52:10|829.44|820.34|828.78|819.68|829.54|820.44|828.57|819.47|25
1654973540000|2022-06-11 18:52:20|828.76|819.66|829.41|820.31|829.5|820.4|828.66|819.56|28
1654973550000|2022-06-11 18:52:30|829.42|820.32|829.49|820.39|829.62|820.52|829.3|820.2|27
1654973560000|2022-06-11 18:52:40|829.5|820.4|829.31|820.21|829.59|820.49|829.3|820.2|17
1654973570000|2022-06-11 18:52:50|829.43|820.33|830.18|821.08|830.36|821.26|829.39|820.29|29
1654973580000|2022-06-11 18:53:00|830.17|821.07|830.36|821.26|830.42|821.32|830.13|821.03|12
1654973590000|2022-06-11 18:53:10|830.35|821.25|828.87|819.77|830.35|821.25|828.79|819.69|27
1654973600000|2022-06-11 18:53:20|828.86|819.76|828.33|819.23|828.86|819.76|828.33|819.23|23
1654973610000|2022-06-11 18:53:30|828.36|819.26|828.71|819.61|828.74|819.64|828.11|819.01|22
1654973620000|2022-06-11 18:53:40|828.62|819.52|828.42|819.32|828.62|819.52|828.37|819.27|17
1654973630000|2022-06-11 18:53:50|828.4|819.3|829.12|820.02|829.12|820.02|828.4|819.3|18
1654973640000|2022-06-11 18:54:00|829.11|820.01|828.97|819.87|829.12|820.02|828.8|819.7|16
1654973650000|2022-06-11 18:54:10|829.13|820.03|829.47|820.37|829.66|820.56|829.13|820.03|20
1654973660000|2022-06-11 18:54:20|829.53|820.43|829.28|820.18|829.53|820.43|829.1|820|27
1654973670000|2022-06-11 18:54:30|829.18|820.08|828.37|819.27|829.33|820.23|828.37|819.27|25
1654973680000|2022-06-11 18:54:40|828.41|819.31|828.67|819.57|828.67|819.57|828.12|819.02|22
1654973690000|2022-06-11 18:54:50|828.59|819.49|828.22|819.12|828.61|819.51|828.22|819.12|15
1654973700000|2022-06-11 18:55:00|828.21|819.11|828.23|819.13|828.27|819.17|828.09|818.99|19
1654973710000|2022-06-11 18:55:10|828.24|819.14|828.25|819.15|828.42|819.32|828.23|819.13|8
1654973720000|2022-06-11 18:55:20|828.24|819.14|828.11|819.01|828.38|819.28|828.02|818.92|13
1654973730000|2022-06-11 18:55:30|828.17|819.07|827.34|818.24|828.17|819.07|827.34|818.24|18
1654973740000|2022-06-11 18:55:40|827.5|818.4|827.4|818.3|827.5|818.4|827.34|818.24|20
1654973750000|2022-06-11 18:55:50|827.28|818.18|826.68|817.58|827.28|818.18|826.52|817.42|19
1654973760000|2022-06-11 18:56:00|826.65|817.55|826.57|817.47|826.66|817.56|826.55|817.45|7
1654973770000|2022-06-11 18:56:10|826.46|817.36|826.61|817.51|826.64|817.54|826.31|817.21|18
1654973780000|2022-06-11 18:56:20|826.48|817.38|826.49|817.39|826.53|817.43|826.44|817.34|11
1654973790000|2022-06-11 18:56:30|826.5|817.4|827.42|818.32|827.42|818.32|826.5|817.4|25
1654973800000|2022-06-11 18:56:40|827.44|818.34|827.02|817.92|827.44|818.34|826.94|817.84|16
1654973810000|2022-06-11 18:56:50|827.05|817.95|827.14|818.04|827.14|818.04|827.02|817.92|5
1654973820000|2022-06-11 18:57:00|827.22|818.12|827.26|818.16|827.39|818.29|827.22|818.12|10
1654973830000|2022-06-11 18:57:10|827.31|818.21|828.33|819.23|828.44|819.34|827.31|818.21|21
1654973840000|2022-06-11 18:57:20|827.95|818.85|827.56|818.46|828.03|818.93|827.4|818.3|24
1654973850000|2022-06-11 18:57:30|827.54|818.44|827.5|818.4|827.58|818.48|827.16|818.06|22
1654973860000|2022-06-11 18:57:40|827.42|818.32|827.26|818.16|827.51|818.41|827.23|818.13|16
1654973870000|2022-06-11 18:57:50|827.27|818.17|827.29|818.19|827.38|818.28|827.26|818.16|15
1654973880000|2022-06-11 18:58:00|827.26|818.16|827.3|818.2|827.3|818.2|827.15|818.05|7
1654973890000|2022-06-11 18:58:10|827.35|818.25|827.25|818.15|827.35|818.25|827.24|818.14|6
1654973900000|2022-06-11 18:58:20|827.23|818.13|826.71|817.61|827.27|818.17|826.71|817.61|16
1654973910000|2022-06-11 18:58:30|826.72|817.62|826.38|817.28|826.97|817.87|826.38|817.28|21
1654973920000|2022-06-11 18:58:40|826.37|817.27|826.14|817.04|826.4|817.3|825.99|816.89|17
1654973930000|2022-06-11 18:58:50|826.11|817.01|826.77|817.67|827.28|818.18|825.98|816.88|30
1654973940000|2022-06-11 18:59:00|826.84|817.74|827.04|817.94|827.12|818.02|826.65|817.55|23
1654973950000|2022-06-11 18:59:10|827.05|817.95|826.73|817.63|827.18|818.08|826.69|817.59|15
1654973960000|2022-06-11 18:59:20|826.7|817.6|826.32|817.22|826.7|817.6|826.32|817.22|13
1654973970000|2022-06-11 18:59:30|826.33|817.23|826.24|817.14|826.41|817.31|826.13|817.03|13
1654973980000|2022-06-11 18:59:40|826.15|817.05|826.11|817.01|826.18|817.08|826.11|817.01|12
1654973990000|2022-06-11 18:59:50|826.14|817.04|826.19|817.09|826.33|817.23|826.14|817.04|15
1654974000000|2022-06-11 19:00:00|826.21|817.11|826.56|817.46|826.56|817.46|826.21|817.11|19
1654974010000|2022-06-11 19:00:10|826.57|817.47|826.34|817.24|826.6|817.5|826.28|817.18|12
1654974020000|2022-06-11 19:00:20|826.28|817.18|826.19|817.09|826.45|817.35|826.14|817.04|15
1654974030000|2022-06-11 19:00:30|826.26|817.16|826.2|817.1|826.28|817.18|826.01|816.91|11
1654974040000|2022-06-11 19:00:40|826.16|817.06|825.39|816.29|826.33|817.23|825.29|816.19|26
1654974050000|2022-06-11 19:00:50|825.4|816.3|825.78|816.68|825.79|816.69|825.4|816.3|18
1654974060000|2022-06-11 19:01:00|825.8|816.7|825.26|816.16|825.8|816.7|825.24|816.14|16
1654974070000|2022-06-11 19:01:10|825.25|816.15|825.58|816.48|825.92|816.82|825.14|816.04|21
1654974080000|2022-06-11 19:01:20|825.61|816.51|825.36|816.26|825.66|816.56|825.35|816.25|19
1654974090000|2022-06-11 19:01:30|825.37|816.27|825.16|816.06|825.54|816.44|825.16|816.06|23
1654974100000|2022-06-11 19:01:40|825.21|816.11|825.18|816.08|825.46|816.36|825.16|816.06|21
1654974110000|2022-06-11 19:01:50|825.17|816.07|825.23|816.13|825.4|816.3|825.16|816.06|16
1654974120000|2022-06-11 19:02:00|825.26|816.16|825.46|816.36|825.5|816.4|825.26|816.16|15
1654974130000|2022-06-11 19:02:10|825.47|816.37|825.53|816.43|825.57|816.47|825.41|816.31|10
1654974140000|2022-06-11 19:02:20|825.49|816.39|826.86|817.76|826.86|817.76|825.49|816.39|24
1654974150000|2022-06-11 19:02:30|826.84|817.74|826.37|817.27|826.84|817.74|826.19|817.09|26
1654974160000|2022-06-11 19:02:40|826.38|817.28|826.55|817.45|826.74|817.64|826.21|817.11|26
1654974170000|2022-06-11 19:02:50|826.53|817.43|828.34|819.24|828.34|819.24|826.53|817.43|29
1654974180000|2022-06-11 19:03:00|828.38|819.28|828.3|819.2|828.39|819.29|828.21|819.11|11
1654974190000|2022-06-11 19:03:10|828.28|819.18|828.07|818.97|828.33|819.23|828.01|818.91|12
1654974200000|2022-06-11 19:03:20|828.06|818.96|827.78|818.68|828.06|818.96|827.55|818.45|24
1654974210000|2022-06-11 19:03:30|827.79|818.69|827.44|818.34|827.86|818.76|827.44|818.34|15
1654974220000|2022-06-11 19:03:40|827.46|818.36|827.6|818.5|827.63|818.53|827.34|818.24|12
1654974230000|2022-06-11 19:03:50|827.64|818.54|827.47|818.37|827.64|818.54|827.43|818.33|13
1654974240000|2022-06-11 19:04:00|827.39|818.29|827.22|818.12|827.39|818.29|826.84|817.74|17
1654974250000|2022-06-11 19:04:10|827.23|818.13|827.57|818.47|827.57|818.47|827.23|818.13|11
1654974260000|2022-06-11 19:04:20|827.56|818.46|827.08|817.98|827.56|818.46|827.08|817.98|15
1654974270000|2022-06-11 19:04:30|827|817.9|826.8|817.7|827|817.9|826.77|817.67|7
1654974280000|2022-06-11 19:04:40|826.87|817.77|827.1|818|827.1|818|826.87|817.77|6
1654974290000|2022-06-11 19:04:50|827.09|817.99|827.08|817.98|827.13|818.03|826.99|817.89|6
1654974300000|2022-06-11 19:05:00|827.11|818.01|826.76|817.66|827.11|818.01|826.67|817.57|20
1654974310000|2022-06-11 19:05:10|826.77|817.67|826.66|817.56|826.77|817.67|826.48|817.38|13
1654974320000|2022-06-11 19:05:20|826.61|817.51|826.48|817.38|826.61|817.51|826.4|817.3|15
1654974330000|2022-06-11 19:05:30|826.46|817.36|826.26|817.16|826.46|817.36|826.23|817.13|14
1654974340000|2022-06-11 19:05:40|826.25|817.15|826.11|817.01|826.25|817.15|826.11|817.01|7
1654974350000|2022-06-11 19:05:50|826.21|817.11|826.48|817.38|826.55|817.45|826.17|817.07|22
1654974360000|2022-06-11 19:06:00|826.51|817.41|826.15|817.05|826.51|817.41|826.09|816.99|20
1654974370000|2022-06-11 19:06:10|826.25|817.15|826.18|817.08|826.25|817.15|826.09|816.99|18
1654974380000|2022-06-11 19:06:20|826.17|817.07|826.04|816.94|826.22|817.12|826.04|816.94|12
1654974390000|2022-06-11 19:06:30|826.09|816.99|825.87|816.77|826.09|816.99|825.65|816.55|24
1654974400000|2022-06-11 19:06:40|825.77|816.67|827.93|818.83|827.93|818.83|825.66|816.56|26
1654974410000|2022-06-11 19:06:50|828.02|818.92|827.6|818.5|828.02|818.92|827.48|818.38|17
1654974420000|2022-06-11 19:07:00|827.55|818.45|828.63|819.53|828.79|819.69|827.52|818.42|27
1654974430000|2022-06-11 19:07:10|828.62|819.52|829.39|820.29|829.65|820.55|828.62|819.52|32
1654974440000|2022-06-11 19:07:20|829.43|820.33|830.48|821.38|830.96|821.86|829.36|820.26|33
1654974450000|2022-06-11 19:07:30|830.45|821.35|829.88|820.78|830.46|821.36|829.85|820.75|27
1654974460000|2022-06-11 19:07:40|829.86|820.76|829.43|820.33|829.86|820.76|829.32|820.22|27
1654974470000|2022-06-11 19:07:50|829.42|820.32|830.4|821.3|830.61|821.51|829.42|820.32|30
1654974480000|2022-06-11 19:08:00|830.27|821.17|829.87|820.77|830.27|821.17|829.73|820.63|25
1654974490000|2022-06-11 19:08:10|829.86|820.76|830.26|821.16|830.49|821.39|829.86|820.76|27
1654974500000|2022-06-11 19:08:20|830.37|821.27|830.49|821.39|830.6|821.5|830.37|821.27|13
1654974510000|2022-06-11 19:08:30|830.55|821.45|830.74|821.64|831.56|822.46|830.55|821.45|33
1654974520000|2022-06-11 19:08:40|830.72|821.62|830.48|821.38|830.81|821.71|830.47|821.37|21
1654974530000|2022-06-11 19:08:50|830.51|821.41|829.68|820.58|830.51|821.41|829.68|820.58|27
1654974540000|2022-06-11 19:09:00|829.67|820.57|828.95|819.85|829.68|820.58|828.95|819.85|16
1654974550000|2022-06-11 19:09:10|828.93|819.83|828.84|819.74|829.39|820.29|828.83|819.73|28
1654974560000|2022-06-11 19:09:20|828.85|819.75|828.78|819.68|829.13|820.03|828.78|819.68|22
1654974570000|2022-06-11 19:09:30|828.7|819.6|828.59|819.49|828.74|819.64|828.51|819.41|12
1654974580000|2022-06-11 19:09:40|828.56|819.46|828.75|819.65|828.75|819.65|828.48|819.38|7
1654974590000|2022-06-11 19:09:50|828.92|819.82|829.91|820.81|829.91|820.81|828.92|819.82|22
1654974600000|2022-06-11 19:10:00|829.88|820.78|830.53|821.43|830.53|821.43|829.84|820.74|28
1654974610000|2022-06-11 19:10:10|830.69|821.59|830.43|821.33|830.71|821.61|830.4|821.3|21
1654974620000|2022-06-11 19:10:20|830.39|821.29|830.32|821.22|830.66|821.56|830.3|821.2|20
1654974630000|2022-06-11 19:10:30|830.38|821.28|830.34|821.24|830.45|821.35|830.3|821.2|22
1654974640000|2022-06-11 19:10:40|830.32|821.22|830.54|821.44|830.59|821.49|830.3|821.2|19
1654974650000|2022-06-11 19:10:50|830.57|821.47|830.58|821.48|830.78|821.68|830.56|821.46|17
1654974660000|2022-06-11 19:11:00|830.54|821.44|830.42|821.32|830.58|821.48|830.33|821.23|20
1654974670000|2022-06-11 19:11:10|830.54|821.44|830.73|821.63|830.77|821.67|830.54|821.44|8
1654974680000|2022-06-11 19:11:20|830.69|821.59|830.51|821.41|830.74|821.64|830.51|821.41|11
1654974690000|2022-06-11 19:11:30|830.54|821.44|830.42|821.32|830.62|821.52|830.35|821.25|9
1654974700000|2022-06-11 19:11:40|830.49|821.39|830.5|821.4|830.5|821.4|830.37|821.27|12
1654974710000|2022-06-11 19:11:50|830.54|821.44|830.64|821.54|830.64|821.54|830.38|821.28|15
1654974720000|2022-06-11 19:12:00|830.63|821.53|830.54|821.44|830.7|821.6|830.49|821.39|20
1654974730000|2022-06-11 19:12:10|830.49|821.39|830.49|821.39|830.66|821.56|830.41|821.31|15
1654974740000|2022-06-11 19:12:20|830.41|821.31|830.76|821.66|830.76|821.66|830.41|821.31|9
1654974750000|2022-06-11 19:12:30|830.77|821.67|831.42|822.32|831.43|822.33|830.77|821.67|13
1654974760000|2022-06-11 19:12:40|831.68|822.58|830.92|821.82|831.73|822.63|830.83|821.73|31
1654974770000|2022-06-11 19:12:50|831.02|821.92|830.15|821.05|831.02|821.92|829.79|820.69|30
1654974780000|2022-06-11 19:13:00|830.12|821.02|830.36|821.26|830.39|821.29|830.08|820.98|18
1654974790000|2022-06-11 19:13:10|830.4|821.3|830.59|821.49|830.59|821.49|830.4|821.3|6
1654974800000|2022-06-11 19:13:20|830.55|821.45|830.44|821.34|830.55|821.45|830.43|821.33|19
1654974810000|2022-06-11 19:13:30|830.43|821.33|829.14|820.04|830.48|821.38|829.14|820.04|24
1654974820000|2022-06-11 19:13:40|829.13|820.03|828.7|819.6|829.22|820.12|828.68|819.58|23
1654974830000|2022-06-11 19:13:50|828.73|819.63|829.18|820.08|829.18|820.08|828.72|819.62|19
1654974840000|2022-06-11 19:14:00|829.17|820.07|829.46|820.36|829.46|820.36|829.14|820.04|11
1654974850000|2022-06-11 19:14:10|829.5|820.4|829.5|820.4|829.59|820.49|829.48|820.38|17
1654974860000|2022-06-11 19:14:20|829.51|820.41|830.29|821.19|830.29|821.19|829.49|820.39|18
1654974870000|2022-06-11 19:14:30|830.24|821.14|830.02|820.92|830.29|821.19|830|820.9|13
1654974880000|2022-06-11 19:14:40|829.96|820.86|829.38|820.28|829.96|820.86|829.35|820.25|15
1654974890000|2022-06-11 19:14:50|829.7|820.6|829.69|820.59|829.72|820.62|829.54|820.44|12
1654974900000|2022-06-11 19:15:00|829.63|820.53|829.91|820.81|830.08|820.98|829.44|820.34|25
1654974910000|2022-06-11 19:15:10|829.95|820.85|829.93|820.83|830.22|821.12|829.93|820.83|18
1654974920000|2022-06-11 19:15:20|830|820.9|829.79|820.69|830.1|821|829.79|820.69|12
1654974930000|2022-06-11 19:15:30|829.73|820.63|829.2|820.1|829.78|820.68|829.2|820.1|25
1654974940000|2022-06-11 19:15:40|829.21|820.11|828.74|819.64|829.21|820.11|828.74|819.64|19
1654974950000|2022-06-11 19:15:50|828.41|819.31|827.94|818.84|828.41|819.31|827.75|818.65|30
1654974960000|2022-06-11 19:16:00|827.91|818.81|827.24|818.14|827.91|818.81|827.24|818.14|25
1654974970000|2022-06-11 19:16:10|827.19|818.09|826.7|817.6|827.26|818.16|826.58|817.48|26
1654974980000|2022-06-11 19:16:20|826.64|817.54|826.65|817.55|826.82|817.72|826.29|817.19|30
1654974990000|2022-06-11 19:16:30|826.64|817.54|826.35|817.25|826.74|817.64|826.31|817.21|24
1654975000000|2022-06-11 19:16:40|826.4|817.3|826.66|817.56|826.66|817.56|826.24|817.14|14
1654975010000|2022-06-11 19:16:50|826.61|817.51|827.47|818.37|827.47|818.37|826.53|817.43|23
1654975020000|2022-06-11 19:17:00|827.51|818.41|827.41|818.31|827.62|818.52|827.32|818.22|19
1654975030000|2022-06-11 19:17:10|827.38|818.28|827.18|818.08|827.46|818.36|826.75|817.65|30
1654975040000|2022-06-11 19:17:20|827.19|818.09|827.22|818.12|827.29|818.19|827.19|818.09|10
1654975050000|2022-06-11 19:17:30|827.19|818.09|826.59|817.49|827.19|818.09|826.58|817.48|16
1654975060000|2022-06-11 19:17:40|826.65|817.55|826.75|817.65|826.79|817.69|826.6|817.5|16
1654975070000|2022-06-11 19:17:50|826.76|817.66|826.87|817.77|826.89|817.79|826.7|817.6|16
1654975080000|2022-06-11 19:18:00|826.9|817.8|826.48|817.38|826.9|817.8|826.47|817.37|20
1654975090000|2022-06-11 19:18:10|826.51|817.41|826.64|817.54|826.79|817.69|826.51|817.41|18
1654975100000|2022-06-11 19:18:20|826.63|817.53|828.12|819.02|828.12|819.02|826.63|817.53|31
1654975110000|2022-06-11 19:18:30|828.19|819.09|828.41|819.31|828.49|819.39|828.13|819.03|29
1654975120000|2022-06-11 19:18:40|828.4|819.3|827.84|818.74|828.5|819.4|827.83|818.73|25
1654975130000|2022-06-11 19:18:50|827.66|818.56|827.62|818.52|827.82|818.72|827.48|818.38|23
1654975140000|2022-06-11 19:19:00|827.61|818.51|827.69|818.59|827.88|818.78|827.45|818.35|21
1654975150000|2022-06-11 19:19:10|827.68|818.58|828.14|819.04|828.38|819.28|827.68|818.58|24
1654975160000|2022-06-11 19:19:20|828.2|819.1|828.09|818.99|828.2|819.1|828.06|818.96|4
1654975170000|2022-06-11 19:19:30|828.08|818.98|828.04|818.94|828.09|818.99|828.04|818.94|6
1654975180000|2022-06-11 19:19:40|828.09|818.99|827.68|818.58|828.1|819|827.67|818.57|17
1654975190000|2022-06-11 19:19:50|827.67|818.57|827.79|818.69|827.89|818.79|827.67|818.57|10
1654975200000|2022-06-11 19:20:00|827.78|818.68|827.55|818.45|827.78|818.68|827.51|818.41|17
1654975210000|2022-06-11 19:20:10|827.54|818.44|827.52|818.42|827.55|818.45|827.52|818.42|3
1654975220000|2022-06-11 19:20:20|827.43|818.33|827.26|818.16|827.43|818.33|826.9|817.8|17
1654975230000|2022-06-11 19:20:30|827.24|818.14|827.31|818.21|827.38|818.28|827.24|818.14|7
1654975240000|2022-06-11 19:20:40|827.36|818.26|827.17|818.07|827.36|818.26|827.03|817.93|25
1654975250000|2022-06-11 19:20:50|827.21|818.11|827.26|818.16|827.26|818.16|827.16|818.06|9
1654975260000|2022-06-11 19:21:00|827.19|818.09|827.29|818.19|827.29|818.19|827.15|818.05|7
1654975270000|2022-06-11 19:21:10|827.34|818.24|827.36|818.26|827.39|818.29|827.34|818.24|9
1654975280000|2022-06-11 19:21:20|827.37|818.27|827.26|818.16|827.67|818.57|827.26|818.16|17
1654975290000|2022-06-11 19:21:30|827.25|818.15|826.67|817.57|827.31|818.21|826.66|817.56|19
1654975300000|2022-06-11 19:21:40|826.72|817.62|826.73|817.63|826.87|817.77|826.71|817.61|22
1654975310000|2022-06-11 19:21:50|826.72|817.62|826.59|817.49|826.72|817.62|826.44|817.34|12
1654975320000|2022-06-11 19:22:00|826.57|817.47|826.43|817.33|826.57|817.47|825.78|816.68|21
1654975330000|2022-06-11 19:22:10|826.44|817.34|826.23|817.13|826.44|817.34|826.23|817.13|4
1654975340000|2022-06-11 19:22:20|826.28|817.18|826.24|817.14|826.28|817.18|826.14|817.04|12
1654975350000|2022-06-11 19:22:30|826.25|817.15|826.33|817.23|826.39|817.29|826.2|817.1|9
1654975360000|2022-06-11 19:22:40|826.4|817.3|825.69|816.59|826.4|817.3|825.68|816.58|17
1654975370000|2022-06-11 19:22:50|825.68|816.58|825.91|816.81|825.99|816.89|825.6|816.5|17
1654975380000|2022-06-11 19:23:00|825.9|816.8|826.63|817.53|826.64|817.54|825.86|816.76|20
1654975390000|2022-06-11 19:23:10|826.54|817.44|826.56|817.46|826.57|817.47|826.44|817.34|12
1654975400000|2022-06-11 19:23:20|826.48|817.38|826.37|817.27|826.66|817.56|826.37|817.27|10
1654975410000|2022-06-11 19:23:30|826.27|817.17|826.37|817.27|826.37|817.27|826.27|817.17|6
1654975420000|2022-06-11 19:23:40|826.3|817.2|826.37|817.27|826.41|817.31|826.27|817.17|11
1654975430000|2022-06-11 19:23:50|826.3|817.2|825.58|816.48|826.33|817.23|825.56|816.46|16
1654975440000|2022-06-11 19:24:00|825.59|816.49|825.43|816.33|825.59|816.49|825.35|816.25|16
1654975450000|2022-06-11 19:24:10|825.5|816.4|825.53|816.43|825.77|816.67|825.43|816.33|18
1654975460000|2022-06-11 19:24:20|825.57|816.47|826.31|817.21|826.33|817.23|825.44|816.34|17
1654975470000|2022-06-11 19:24:30|826.29|817.19|825.74|816.64|826.62|817.52|825.74|816.64|32
1654975480000|2022-06-11 19:24:40|825.81|816.71|826.22|817.12|826.24|817.14|825.77|816.67|27
1654975490000|2022-06-11 19:24:50|826.15|817.05|826.44|817.34|826.58|817.48|826.15|817.05|24
1654975500000|2022-06-11 19:25:00|826.36|817.26|826.23|817.13|826.52|817.42|826.2|817.1|27
1654975510000|2022-06-11 19:25:10|826.29|817.19|826.57|817.47|826.62|817.52|826.23|817.13|13
1654975520000|2022-06-11 19:25:20|826.62|817.52|826.38|817.28|826.62|817.52|826.38|817.28|12
1654975530000|2022-06-11 19:25:30|826.46|817.36|826.55|817.45|826.7|817.6|826.42|817.32|17
1654975540000|2022-06-11 19:25:40|826.51|817.41|826.58|817.48|826.58|817.48|826.47|817.37|9
1654975550000|2022-06-11 19:25:50|826.55|817.45|826.33|817.23|826.55|817.45|826.32|817.22|13
1654975560000|2022-06-11 19:26:00|826.32|817.22|826.14|817.04|826.37|817.27|825.83|816.73|22
1654975570000|2022-06-11 19:26:10|826.15|817.05|825.66|816.56|826.16|817.06|825.66|816.56|14
1654975580000|2022-06-11 19:26:20|825.67|816.57|826.34|817.24|826.34|817.24|825.67|816.57|14
1654975590000|2022-06-11 19:26:30|826.25|817.15|826.15|817.05|826.25|817.15|826.06|816.96|13
1654975600000|2022-06-11 19:26:40|826.14|817.04|825.66|816.56|826.16|817.06|825.64|816.54|14
1654975610000|2022-06-11 19:26:50|825.68|816.58|825.73|816.63|825.87|816.77|825.68|816.58|12
1654975620000|2022-06-11 19:27:00|825.58|816.48|825.68|816.58|825.68|816.58|825.18|816.08|25
1654975630000|2022-06-11 19:27:10|825.63|816.53|825.62|816.52|825.68|816.58|825.6|816.5|7
1654975640000|2022-06-11 19:27:20|825.69|816.59|825.63|816.53|825.69|816.59|825.63|816.53|3
1654975650000|2022-06-11 19:27:30|825.67|816.57|825.6|816.5|826.44|817.34|825.6|816.5|22
1654975660000|2022-06-11 19:27:40|825.59|816.49|825.63|816.53|825.77|816.67|825.4|816.3|21
1654975670000|2022-06-11 19:27:50|825.67|816.57|825.67|816.57|825.67|816.57|825.63|816.53|3
1654975680000|2022-06-11 19:28:00|825.7|816.6|825.54|816.44|825.74|816.64|825.27|816.17|23
1654975690000|2022-06-11 19:28:10|825.55|816.45|825.42|816.32|825.57|816.47|825.34|816.24|26
1654975700000|2022-06-11 19:28:20|825.43|816.33|826.33|817.23|826.33|817.23|825.43|816.33|23
1654975710000|2022-06-11 19:28:30|826.35|817.25|825.69|816.59|826.35|817.25|825.69|816.59|21
1654975720000|2022-06-11 19:28:40|825.72|816.62|825.52|816.42|825.75|816.65|825.4|816.3|23
1654975730000|2022-06-11 19:28:50|825.5|816.4|824.72|815.62|825.52|816.42|824.55|815.45|24
1654975740000|2022-06-11 19:29:00|824.71|815.61|825.06|815.96|825.29|816.19|824.71|815.61|21
1654975750000|2022-06-11 19:29:10|825.17|816.07|825.35|816.25|825.36|816.26|825.17|816.07|9
1654975760000|2022-06-11 19:29:20|825.39|816.29|826.26|817.16|826.26|817.16|825.39|816.29|15
1654975770000|2022-06-11 19:29:30|826.22|817.12|825.61|816.51|826.27|817.17|825.57|816.47|15
1654975780000|2022-06-11 19:29:40|825.64|816.54|825.49|816.39|825.71|816.61|825.48|816.38|18
1654975790000|2022-06-11 19:29:50|825.45|816.35|825.49|816.39|825.49|816.39|825.45|816.35|2
1654975800000|2022-06-11 19:30:00|825.41|816.31|824.69|815.59|825.42|816.32|824.69|815.59|17
1654975810000|2022-06-11 19:30:10|824.71|815.61|825.08|815.98|825.56|816.46|824.71|815.61|24
1654975820000|2022-06-11 19:30:20|824.97|815.87|825.46|816.36|825.57|816.47|824.92|815.82|21
1654975830000|2022-06-11 19:30:30|825.5|816.4|827.21|818.11|827.21|818.11|825.5|816.4|23
1654975840000|2022-06-11 19:30:40|827.24|818.14|826.82|817.72|827.32|818.22|826.76|817.66|25
1654975850000|2022-06-11 19:30:50|826.81|817.71|826.36|817.26|826.89|817.79|826.28|817.18|21
1654975860000|2022-06-11 19:31:00|826.38|817.28|825.87|816.77|826.38|817.28|825.87|816.77|14
1654975870000|2022-06-11 19:31:10|825.84|816.74|825.76|816.66|825.84|816.74|825.57|816.47|21
1654975880000|2022-06-11 19:31:20|825.66|816.56|825.58|816.48|825.71|816.61|825.46|816.36|7
1654975890000|2022-06-11 19:31:30|825.51|816.41|825.88|816.78|825.89|816.79|825.51|816.41|19
1654975900000|2022-06-11 19:31:40|825.89|816.79|825.9|816.8|825.9|816.8|825.84|816.74|7
1654975910000|2022-06-11 19:31:50|825.89|816.79|825.61|816.51|825.89|816.79|825.51|816.41|13
1654975920000|2022-06-11 19:32:00|825.67|816.57|825.85|816.75|825.87|816.77|825.66|816.56|11
1654975930000|2022-06-11 19:32:10|825.84|816.74|825.84|816.74|825.85|816.75|825.84|816.74|3
1654975940000|2022-06-11 19:32:20|825.85|816.75|825.56|816.46|825.85|816.75|825.56|816.46|5
1654975950000|2022-06-11 19:32:30|825.55|816.45|825.49|816.39|825.55|816.45|825.38|816.28|9
1654975960000|2022-06-11 19:32:40|825.25|816.15|825.28|816.18|825.3|816.2|825.09|815.99|11
1654975970000|2022-06-11 19:32:50|825.29|816.19|825.01|815.91|825.33|816.23|825|815.9|16
1654975980000|2022-06-11 19:33:00|825.02|815.92|825.3|816.2|825.3|816.2|824.77|815.67|23
1654975990000|2022-06-11 19:33:10|825.34|816.24|825.05|815.95|825.43|816.33|824.98|815.88|22
1654976000000|2022-06-11 19:33:20|825.08|815.98|825.03|815.93|825.13|816.03|824.98|815.88|20
1654976010000|2022-06-11 19:33:30|825.09|815.99|825.12|816.02|825.12|816.02|824.95|815.85|16
1654976020000|2022-06-11 19:33:40|825.18|816.08|825.18|816.08|825.19|816.09|825.14|816.04|6
1654976030000|2022-06-11 19:33:50|825.21|816.11|825.19|816.09|825.21|816.11|825.13|816.03|5
1654976040000|2022-06-11 19:34:00|825.24|816.14|825.01|815.91|825.24|816.14|824.95|815.85|14
1654976050000|2022-06-11 19:34:10|825.09|815.99|825.2|816.1|825.2|816.1|825.09|815.99|10
1654976060000|2022-06-11 19:34:20|825.16|816.06|825.16|816.06|825.19|816.09|825.16|816.06|4
1654976070000|2022-06-11 19:34:30|825.18|816.08|825.55|816.45|825.55|816.45|825.15|816.05|14
1654976080000|2022-06-11 19:34:40|825.54|816.44|825.43|816.33|825.54|816.44|825.38|816.28|9
1654976090000|2022-06-11 19:34:50|825.48|816.38|825.17|816.07|825.48|816.38|825.17|816.07|9
1654976100000|2022-06-11 19:35:00|825.19|816.09|825.48|816.38|825.48|816.38|825.17|816.07|5
1654976110000|2022-06-11 19:35:10|825.49|816.39|825.23|816.13|825.49|816.39|825.19|816.09|16
1654976120000|2022-06-11 19:35:20|825.27|816.17|824.53|815.43|825.27|816.17|824.52|815.42|14
1654976130000|2022-06-11 19:35:30|824.52|815.42|824.2|815.1|824.52|815.42|824.2|815.1|15
1654976140000|2022-06-11 19:35:40|824.21|815.11|823.22|814.12|824.32|815.22|823.17|814.07|23
1654976150000|2022-06-11 19:35:50|823.17|814.07|823.64|814.54|823.75|814.65|823.17|814.07|18
1654976160000|2022-06-11 19:36:00|823.6|814.5|822.61|813.51|823.6|814.5|822.61|813.51|30
1654976170000|2022-06-11 19:36:10|822.6|813.5|822.53|813.43|822.67|813.57|822.53|813.43|13
1654976180000|2022-06-11 19:36:20|822.47|813.37|823.29|814.19|823.33|814.23|822.47|813.37|18
1654976190000|2022-06-11 19:36:30|823.19|814.09|823.54|814.44|823.54|814.44|822.83|813.73|14
1654976200000|2022-06-11 19:36:40|823.68|814.58|824.48|815.38|824.48|815.38|823.68|814.58|20
1654976210000|2022-06-11 19:36:50|824.49|815.39|824.19|815.09|824.49|815.39|824.09|814.99|14
1654976220000|2022-06-11 19:37:00|824.25|815.15|824.26|815.16|824.36|815.26|824.2|815.1|14
1654976230000|2022-06-11 19:37:10|824.27|815.17|824.37|815.27|824.37|815.27|824.27|815.17|6
1654976240000|2022-06-11 19:37:20|824.44|815.34|824.51|815.41|825.11|816.01|824.44|815.34|30
1654976250000|2022-06-11 19:37:30|824.56|815.46|824.29|815.19|824.56|815.46|824.29|815.19|9
1654976260000|2022-06-11 19:37:40|824.27|815.17|824.18|815.08|824.28|815.18|824.08|814.98|14
1654976270000|2022-06-11 19:37:50|824.2|815.1|823.63|814.53|824.28|815.18|823.6|814.5|18
1654976280000|2022-06-11 19:38:00|823.64|814.54|823.68|814.58|823.72|814.62|823.64|814.54|3
1654976290000|2022-06-11 19:38:10|823.7|814.6|823.59|814.49|823.7|814.6|823.52|814.42|13
1654976300000|2022-06-11 19:38:20|823.57|814.47|823.69|814.59|823.76|814.66|823.57|814.47|13
1654976310000|2022-06-11 19:38:30|823.7|814.6|824.23|815.13|824.23|815.13|823.62|814.52|13
1654976320000|2022-06-11 19:38:40|824.22|815.12|824.2|815.1|824.24|815.14|824.19|815.09|7
1654976330000|2022-06-11 19:38:50|824.22|815.12|823.51|814.41|824.22|815.12|823.51|814.41|15
1654976340000|2022-06-11 19:39:00|823.43|814.33|823.8|814.7|823.8|814.7|823.3|814.2|22
1654976350000|2022-06-11 19:39:10|823.75|814.65|823.6|814.5|823.76|814.66|823.45|814.35|16
1654976360000|2022-06-11 19:39:20|823.52|814.42|823.44|814.34|823.67|814.57|823.44|814.34|17
1654976370000|2022-06-11 19:39:30|823.45|814.35|823.51|814.41|823.56|814.46|823.33|814.23|23
1654976380000|2022-06-11 19:39:40|823.6|814.5|823.72|814.62|823.75|814.65|823.55|814.45|6
1654976390000|2022-06-11 19:39:50|823.8|814.7|824.05|814.95|824.31|815.21|823.8|814.7|14
1654976400000|2022-06-11 19:40:00|824.04|814.94|823.91|814.81|824.14|815.04|823.57|814.47|19
1654976410000|2022-06-11 19:40:10|823.93|814.83|824.03|814.93|824.11|815.01|823.9|814.8|19
1654976420000|2022-06-11 19:40:20|823.97|814.87|823.97|814.87|824.15|815.05|823.96|814.86|8
1654976430000|2022-06-11 19:40:30|824|814.9|823.98|814.88|824.06|814.96|823.89|814.79|9
1654976440000|2022-06-11 19:40:40|823.99|814.89|824|814.9|824.01|814.91|823.95|814.85|6
1654976450000|2022-06-11 19:40:50|824.01|814.91|823.96|814.86|824.03|814.93|823.92|814.82|8
1654976460000|2022-06-11 19:41:00|823.92|814.82|824|814.9|824.02|814.92|823.92|814.82|10
1654976470000|2022-06-11 19:41:10|824.04|814.94|823.93|814.83|824.07|814.97|823.93|814.83|6
1654976480000|2022-06-11 19:41:20|823.75|814.65|823.95|814.85|824.06|814.96|823.58|814.48|21
1654976490000|2022-06-11 19:41:30|823.96|814.86|823.96|814.86|824.05|814.95|823.94|814.84|13
1654976500000|2022-06-11 19:41:40|823.97|814.87|824.01|814.91|824.03|814.93|823.96|814.86|9
1654976510000|2022-06-11 19:41:50|823.93|814.83|823.22|814.12|823.93|814.83|823.22|814.12|23
1654976520000|2022-06-11 19:42:00|823.15|814.05|823.2|814.1|823.28|814.18|823.15|814.05|6
1654976530000|2022-06-11 19:42:10|823.19|814.09|823.43|814.33|823.48|814.38|823.19|814.09|5
1654976540000|2022-06-11 19:42:20|823.36|814.26|823.67|814.57|823.67|814.57|823.3|814.2|17
1654976550000|2022-06-11 19:42:30|823.58|814.48|823.64|814.54|823.73|814.63|823.58|814.48|10
1654976560000|2022-06-11 19:42:40|823.72|814.62|824.35|815.25|824.44|815.34|823.72|814.62|16
1654976570000|2022-06-11 19:42:50|824.37|815.27|824.44|815.34|824.48|815.38|824.37|815.27|7
1654976580000|2022-06-11 19:43:00|824.41|815.31|824.23|815.13|824.41|815.31|824.16|815.06|14
1654976590000|2022-06-11 19:43:10|824.26|815.16|824.23|815.13|824.49|815.39|823.83|814.73|16
1654976600000|2022-06-11 19:43:20|824.2|815.1|824.16|815.06|824.26|815.16|824.06|814.96|15
1654976610000|2022-06-11 19:43:30|824.14|815.04|823.43|814.33|824.19|815.09|823.43|814.33|10
1654976620000|2022-06-11 19:43:40|823.44|814.34|823.48|814.38|823.5|814.4|823.43|814.33|21
1654976630000|2022-06-11 19:43:50|823.49|814.39|823.32|814.22|823.6|814.5|823.32|814.22|18
1654976640000|2022-06-11 19:44:00|823.33|814.23|823.64|814.54|823.69|814.59|823.33|814.23|9
1654976650000|2022-06-11 19:44:10|823.66|814.56|823.01|813.91|823.66|814.56|822.95|813.85|24
1654976660000|2022-06-11 19:44:20|823|813.9|823.01|813.91|823.23|814.13|822.96|813.86|18
1654976670000|2022-06-11 19:44:30|823.11|814.01|823.15|814.05|823.2|814.1|823.01|813.91|13
1654976680000|2022-06-11 19:44:40|823.16|814.06|823.56|814.46|823.56|814.46|823.08|813.98|18
1654976690000|2022-06-11 19:44:50|823.57|814.47|823.22|814.12|823.72|814.62|823.18|814.08|24
1654976700000|2022-06-11 19:45:00|823.11|814.01|822.68|813.58|823.15|814.05|822.62|813.52|15
1654976710000|2022-06-11 19:45:10|822.59|813.49|823.17|814.07|823.23|814.13|822.5|813.4|18
1654976720000|2022-06-11 19:45:20|823.18|814.08|823.29|814.19|823.35|814.25|823.09|813.99|22
1654976730000|2022-06-11 19:45:30|823.25|814.15|823.45|814.35|823.45|814.35|823.25|814.15|10
1654976740000|2022-06-11 19:45:40|823.44|814.34|823.43|814.33|823.45|814.35|823.43|814.33|3
1654976750000|2022-06-11 19:45:50|823.4|814.3|823.31|814.21|823.4|814.3|823.31|814.21|2
1654976760000|2022-06-11 19:46:00|823.21|814.11|823.02|813.92|823.27|814.17|823.02|813.92|17
1654976770000|2022-06-11 19:46:10|822.95|813.85|823.18|814.08|823.21|814.11|822.95|813.85|12
1654976780000|2022-06-11 19:46:20|823.15|814.05|823.02|813.92|823.18|814.08|823.02|813.92|13
1654976790000|2022-06-11 19:46:30|823.01|813.91|822.99|813.89|823.02|813.92|822.59|813.49|9
1654976800000|2022-06-11 19:46:40|822.91|813.81|823|813.9|823|813.9|822.91|813.81|8
1654976810000|2022-06-11 19:46:50|822.92|813.82|822.35|813.25|823|813.9|822.35|813.25|21
1654976820000|2022-06-11 19:47:00|822.34|813.24|821.92|812.82|822.34|813.24|821.83|812.73|20
1654976830000|2022-06-11 19:47:10|821.91|812.81|821.8|812.7|821.91|812.81|821.79|812.69|10
1654976840000|2022-06-11 19:47:20|821.79|812.69|820.71|811.61|821.79|812.69|820.68|811.58|25
1654976850000|2022-06-11 19:47:30|820.65|811.55|821.26|812.16|821.26|812.16|820.49|811.39|22
1654976860000|2022-06-11 19:47:40|821.27|812.17|821.37|812.27|821.63|812.53|821.27|812.17|24
1654976870000|2022-06-11 19:47:50|821.31|812.21|821.26|812.16|821.32|812.22|821.25|812.15|7
1654976880000|2022-06-11 19:48:00|821.25|812.15|821.46|812.36|821.46|812.36|821.25|812.15|5
1654976890000|2022-06-11 19:48:10|821.47|812.37|821.54|812.44|821.54|812.44|821.47|812.37|5
1654976900000|2022-06-11 19:48:20|821.64|812.54|822.01|812.91|822.22|813.12|821.64|812.54|15
1654976910000|2022-06-11 19:48:30|822|812.9|821.43|812.33|822.06|812.96|821.43|812.33|13
1654976920000|2022-06-11 19:48:40|821.46|812.36|821.73|812.63|821.73|812.63|821.46|812.36|11
1654976930000|2022-06-11 19:48:50|821.74|812.64|822.05|812.95|822.11|813.01|821.74|812.64|9
1654976940000|2022-06-11 19:49:00|822.13|813.03|822.31|813.21|822.31|813.21|822.07|812.97|8
1654976950000|2022-06-11 19:49:10|822.36|813.26|822.57|813.47|822.64|813.54|822.36|813.26|10
1654976960000|2022-06-11 19:49:20|822.65|813.55|822.56|813.46|822.66|813.56|822.5|813.4|11
1654976970000|2022-06-11 19:49:30|822.53|813.43|822.31|813.21|822.53|813.43|822.3|813.2|7
1654976980000|2022-06-11 19:49:40|822.25|813.15|822.66|813.56|822.66|813.56|822.25|813.15|13
1654976990000|2022-06-11 19:49:50|822.72|813.62|822.63|813.53|822.72|813.62|822.62|813.52|3
1654977000000|2022-06-11 19:50:00|822.62|813.52|822.56|813.46|822.62|813.52|822.31|813.21|17
1654977010000|2022-06-11 19:50:10|822.57|813.47|822.31|813.21|822.57|813.47|822.27|813.17|9
1654977020000|2022-06-11 19:50:20|822.34|813.24|822.42|813.32|822.42|813.32|822.22|813.12|7
1654977030000|2022-06-11 19:50:30|822.41|813.31|822.31|813.21|822.42|813.32|822.24|813.14|6
1654977040000|2022-06-11 19:50:40|822.23|813.13|822.22|813.12|822.23|813.13|822.22|813.12|4
1654977050000|2022-06-11 19:50:50|822.23|813.13|822.27|813.17|822.27|813.17|822.2|813.1|7
1654977060000|2022-06-11 19:51:00|822.24|813.14|821.22|812.12|822.26|813.16|821.22|812.12|28
1654977070000|2022-06-11 19:51:10|821.21|812.11|821.32|812.22|821.32|812.22|821.21|812.11|7
1654977080000|2022-06-11 19:51:20|821.22|812.12|819.99|810.89|821.22|812.12|819.99|810.89|25
1654977090000|2022-06-11 19:51:30|819.98|810.88|820.26|811.16|820.26|811.16|819.85|810.75|21
1654977100000|2022-06-11 19:51:40|820.27|811.17|820.22|811.12|820.3|811.2|820.22|811.12|16
1654977110000|2022-06-11 19:51:50|820.21|811.11|820.19|811.09|820.23|811.13|820.11|811.01|17
1654977120000|2022-06-11 19:52:00|820.18|811.08|820.23|811.13|820.23|811.13|820.18|811.08|11
1654977130000|2022-06-11 19:52:10|820.19|811.09|821.46|812.36|821.46|812.36|820.18|811.08|28
1654977140000|2022-06-11 19:52:20|821.47|812.37|821.44|812.34|821.5|812.4|821.15|812.05|14
1654977150000|2022-06-11 19:52:30|821.46|812.36|821.09|811.99|821.46|812.36|821.09|811.99|10
1654977160000|2022-06-11 19:52:40|821.08|811.98|821.17|812.07|821.17|812.07|821.08|811.98|13
1654977170000|2022-06-11 19:52:50|821.14|812.04|821.05|811.95|821.14|812.04|821.04|811.94|17
1654977180000|2022-06-11 19:53:00|821|811.9|821.08|811.98|821.1|812|821|811.9|10
1654977190000|2022-06-11 19:53:10|821.12|812.02|821|811.9|821.12|812.02|820.99|811.89|9
1654977200000|2022-06-11 19:53:20|820.95|811.85|820.74|811.64|821.03|811.93|820.38|811.28|21
1654977210000|2022-06-11 19:53:30|820.73|811.63|820.73|811.63|820.76|811.66|820.73|811.63|6
1654977220000|2022-06-11 19:53:40|820.74|811.64|821.25|812.15|821.34|812.24|820.73|811.63|14
1654977230000|2022-06-11 19:53:50|821.24|812.14|821.08|811.98|821.25|812.15|820.89|811.79|18
1654977240000|2022-06-11 19:54:00|821.1|812|820.8|811.7|821.1|812|820.79|811.69|11
1654977250000|2022-06-11 19:54:10|820.89|811.79|820.98|811.88|821.03|811.93|820.89|811.79|8
1654977270000|2022-06-11 19:54:30|820.95|811.85|820.95|811.85|820.95|811.85|820.95|811.85|1
1654977280000|2022-06-11 19:54:40|820.94|811.84|821.41|812.31|821.42|812.32|820.94|811.84|18
1654977290000|2022-06-11 19:54:50|821.42|812.32|821.42|812.32|821.42|812.32|821.42|812.32|1
1654977300000|2022-06-11 19:55:00|821.4|812.3|821.14|812.04|821.4|812.3|821.13|812.03|9
1654977310000|2022-06-11 19:55:10|821.15|812.05|820.59|811.49|821.16|812.06|820.58|811.48|13
1654977320000|2022-06-11 19:55:20|820.58|811.48|820.49|811.39|820.66|811.56|820.49|811.39|13
1654977330000|2022-06-11 19:55:30|820.54|811.44|819.81|810.71|820.54|811.44|819.81|810.71|26
1654977340000|2022-06-11 19:55:40|819.85|810.75|820.09|810.99|820.09|810.99|819.7|810.6|14
1654977350000|2022-06-11 19:55:50|820.13|811.03|820.14|811.04|820.19|811.09|820.09|810.99|6
1654977360000|2022-06-11 19:56:00|820.16|811.06|820.12|811.02|820.21|811.11|820.12|811.02|4
1654977370000|2022-06-11 19:56:10|820.11|811.01|820.11|811.01|820.11|811.01|820.11|811.01|1
1654977380000|2022-06-11 19:56:20|820.22|811.12|820.93|811.83|820.97|811.87|820.22|811.12|14
1654977400000|2022-06-11 19:56:40|820.97|811.87|820.59|811.49|820.97|811.87|820.51|811.41|8
1654977410000|2022-06-11 19:56:50|820.54|811.44|820.67|811.57|820.67|811.57|820.54|811.44|10
1654977420000|2022-06-11 19:57:00|820.62|811.52|820.67|811.57|820.67|811.57|820.62|811.52|6
1654977430000|2022-06-11 19:57:10|820.66|811.56|820.66|811.56|820.66|811.56|820.61|811.51|3
1654977440000|2022-06-11 19:57:20|820.61|811.51|820.57|811.47|820.66|811.56|820.57|811.47|6
1654977450000|2022-06-11 19:57:30|820.56|811.46|820.62|811.52|820.63|811.53|820.56|811.46|8
1654977460000|2022-06-11 19:57:40|820.4|811.3|820.13|811.03|820.4|811.3|819.86|810.76|19
1654977470000|2022-06-11 19:57:50|820.25|811.15|820.32|811.22|820.39|811.29|820.18|811.08|8
1654977480000|2022-06-11 19:58:00|820.31|811.21|820.1|811|820.31|811.21|820.1|811|12
1654977490000|2022-06-11 19:58:10|820.01|810.91|819.85|810.75|820.01|810.91|819.85|810.75|10
1654977500000|2022-06-11 19:58:20|819.81|810.71|819.81|810.71|819.81|810.71|819.81|810.71|1
1654977510000|2022-06-11 19:58:30|819.85|810.75|820|810.9|820.13|811.03|819.72|810.62|15
1654977520000|2022-06-11 19:58:40|819.99|810.89|819.61|810.51|820.03|810.93|819.19|810.09|22
1654977530000|2022-06-11 19:58:50|819.54|810.44|819.52|810.42|819.58|810.48|819.49|810.39|11
1654977540000|2022-06-11 19:59:00|819.51|810.41|819.32|810.22|819.51|810.41|819.27|810.17|4
1654977550000|2022-06-11 19:59:10|819.31|810.21|819.31|810.21|819.32|810.22|819.31|810.21|3
1654977560000|2022-06-11 19:59:20|819.26|810.16|819.6|810.5|819.74|810.64|819.26|810.16|16
1654977570000|2022-06-11 19:59:30|819.61|810.51|819.61|810.51|819.61|810.51|819.61|810.51|1
1654977580000|2022-06-11 19:59:40|819.56|810.46|819.97|810.87|819.97|810.87|819.52|810.42|8
1654977590000|2022-06-11 19:59:50|820.06|810.96|819.61|810.51|820.07|810.97|819.61|810.51|14
1654977600000|2022-06-11 20:00:00|819.6|810.5|819.69|810.59|819.69|810.59|819.51|810.41|7
1654977610000|2022-06-11 20:00:10|819.64|810.54|820.13|811.03|820.28|811.18|819.64|810.54|18
1654977620000|2022-06-11 20:00:20|820.16|811.06|819.51|810.41|820.16|811.06|819.49|810.39|18
1654977630000|2022-06-11 20:00:30|819.57|810.47|818.68|809.58|819.57|810.47|818.68|809.58|16
1654977640000|2022-06-11 20:00:40|818.67|809.57|818.56|809.46|818.67|809.57|818.5|809.4|15
1654977650000|2022-06-11 20:00:50|818.5|809.4|818.49|809.39|818.54|809.44|818.49|809.39|9
1654977660000|2022-06-11 20:01:00|818.55|809.45|818.49|809.39|818.69|809.59|818.49|809.39|17
1654977670000|2022-06-11 20:01:10|818.55|809.45|818.92|809.82|819.03|809.93|818.49|809.39|21
1654977680000|2022-06-11 20:01:20|818.96|809.86|819.32|810.22|819.32|810.22|818.96|809.86|9
1654977690000|2022-06-11 20:01:30|819.33|810.23|819.12|810.02|819.37|810.27|819.12|810.02|12
1654977700000|2022-06-11 20:01:40|819.08|809.98|819.01|809.91|819.08|809.98|818.92|809.82|10
1654977710000|2022-06-11 20:01:50|819.03|809.93|819.23|810.13|819.23|810.13|819.03|809.93|5
1654977730000|2022-06-11 20:02:10|819.32|810.22|821.15|812.05|821.15|812.05|819.32|810.22|21
1654977740000|2022-06-11 20:02:20|821.13|812.03|821.05|811.95|821.13|812.03|821|811.9|16
1654977750000|2022-06-11 20:02:30|821.01|811.91|819.68|810.58|821.01|811.91|819.68|810.58|20
1654977760000|2022-06-11 20:02:40|819.61|810.51|819.85|810.75|819.96|810.86|819.58|810.48|25
1654977770000|2022-06-11 20:02:50|819.79|810.69|819.65|810.55|819.79|810.69|819.45|810.35|20
1654977780000|2022-06-11 20:03:00|819.69|810.59|819.44|810.34|819.72|810.62|819.39|810.29|12
1654977790000|2022-06-11 20:03:10|819.43|810.33|819.4|810.3|819.58|810.48|819.4|810.3|8
1654977800000|2022-06-11 20:03:20|819.45|810.35|819.99|810.89|820.1|811|819.45|810.35|20
1654977810000|2022-06-11 20:03:30|819.97|810.87|820.09|810.99|820.09|810.99|819.89|810.79|9
1654977820000|2022-06-11 20:03:40|819.93|810.83|820.35|811.25|820.35|811.25|819.93|810.83|9
1654977830000|2022-06-11 20:03:50|820.36|811.26|820.16|811.06|820.69|811.59|820.16|811.06|21
1654977840000|2022-06-11 20:04:00|820.05|810.95|819.84|810.74|820.06|810.96|819.84|810.74|16
1654977850000|2022-06-11 20:04:10|819.85|810.75|819.91|810.81|820.02|810.92|819.85|810.75|8
1654977860000|2022-06-11 20:04:20|819.9|810.8|820.03|810.93|820.27|811.17|819.9|810.8|18
1654977870000|2022-06-11 20:04:30|820.07|810.97|820.03|810.93|820.07|810.97|820.03|810.93|7
1654977880000|2022-06-11 20:04:40|820.06|810.96|820.11|811.01|820.11|811.01|820.06|810.96|6
1654977890000|2022-06-11 20:04:50|820.15|811.05|820.46|811.36|820.46|811.36|820.15|811.05|17
1654977900000|2022-06-11 20:05:00|820.45|811.35|820.29|811.19|820.46|811.36|820.28|811.18|8
1654977910000|2022-06-11 20:05:10|820.34|811.24|819.97|810.87|820.34|811.24|819.95|810.85|5
1654977920000|2022-06-11 20:05:20|819.98|810.88|819.98|810.88|819.98|810.88|819.93|810.83|6
1654977930000|2022-06-11 20:05:30|819.97|810.87|820.33|811.23|820.4|811.3|819.97|810.87|5
1654977940000|2022-06-11 20:05:40|820.27|811.17|820.04|810.94|820.28|811.18|820.03|810.93|12
1654977950000|2022-06-11 20:05:50|820.03|810.93|819.4|810.3|820.04|810.94|819.33|810.23|15
1654977960000|2022-06-11 20:06:00|819.38|810.28|819.31|810.21|819.38|810.28|819.24|810.14|12
1654977970000|2022-06-11 20:06:10|819.32|810.22|819.21|810.11|819.32|810.22|819.21|810.11|4
1654977980000|2022-06-11 20:06:20|819.22|810.12|819.35|810.25|819.37|810.27|819.15|810.05|15
1654977990000|2022-06-11 20:06:30|819.17|810.07|819.06|809.96|819.23|810.13|819.01|809.91|14
1654978000000|2022-06-11 20:06:40|819.01|809.91|819.01|809.91|819.06|809.96|819.01|809.91|7
1654978010000|2022-06-11 20:06:50|819.02|809.92|818.95|809.85|819.02|809.92|818.93|809.83|14
1654978020000|2022-06-11 20:07:00|818.96|809.86|819.39|810.29|819.39|810.29|818.95|809.85|15
1654978030000|2022-06-11 20:07:10|819.38|810.28|820.05|810.95|820.09|810.99|819.38|810.28|22
1654978040000|2022-06-11 20:07:20|820.07|810.97|820.07|810.97|820.08|810.98|820.04|810.94|4
1654978050000|2022-06-11 20:07:30|820.04|810.94|820|810.9|820.06|810.96|819.99|810.89|14
1654978060000|2022-06-11 20:07:40|820.01|810.91|819.96|810.86|820.2|811.1|819.96|810.86|12
1654978070000|2022-06-11 20:07:50|819.9|810.8|819.53|810.43|819.9|810.8|819.49|810.39|15
1654978080000|2022-06-11 20:08:00|819.57|810.47|819.59|810.49|819.8|810.7|819.56|810.46|19
1654978090000|2022-06-11 20:08:10|819.62|810.52|819.8|810.7|819.88|810.78|819.62|810.52|6
1654978100000|2022-06-11 20:08:20|819.77|810.67|819.61|810.51|819.77|810.67|819.55|810.45|12
1654978110000|2022-06-11 20:08:30|819.56|810.46|820|810.9|820.03|810.93|819.56|810.46|15
1654978120000|2022-06-11 20:08:40|819.99|810.89|820.09|810.99|820.11|811.01|819.99|810.89|4
1654978140000|2022-06-11 20:09:00|819.99|810.89|819.92|810.82|819.99|810.89|819.91|810.81|9
1654978150000|2022-06-11 20:09:10|819.93|810.83|820.12|811.02|820.12|811.02|819.93|810.83|10
1654978170000|2022-06-11 20:09:30|820.02|810.92|819.41|810.31|820.02|810.92|819.28|810.18|15
1654978180000|2022-06-11 20:09:40|819.45|810.35|819.9|810.8|819.9|810.8|819.45|810.35|15
1654978190000|2022-06-11 20:09:50|819.91|810.81|819.91|810.81|819.96|810.86|819.85|810.75|10
1654978200000|2022-06-11 20:10:00|819.82|810.72|819.24|810.14|819.85|810.75|819.19|810.09|22
1654978210000|2022-06-11 20:10:10|819.23|810.13|817.73|808.63|819.3|810.2|817.71|808.61|20
1654978220000|2022-06-11 20:10:20|817.72|808.62|817.7|808.6|817.96|808.86|817.7|808.6|16
1654978230000|2022-06-11 20:10:30|817.72|808.62|817.74|808.64|817.91|808.81|817.72|808.62|16
1654978240000|2022-06-11 20:10:40|817.73|808.63|816.44|807.34|817.73|808.63|816.44|807.34|22
1654978250000|2022-06-11 20:10:50|816.41|807.31|816.19|807.09|816.66|807.56|815.93|806.83|33
1654978260000|2022-06-11 20:11:00|816.21|807.11|817.68|808.58|817.68|808.58|816.19|807.09|29
1654978270000|2022-06-11 20:11:10|817.69|808.59|816.89|807.79|817.79|808.69|816.89|807.79|31
1654978280000|2022-06-11 20:11:20|816.9|807.8|816.75|807.65|817.01|807.91|816.69|807.59|23
1654978290000|2022-06-11 20:11:30|816.78|807.68|816.76|807.66|817.5|808.4|816.76|807.66|18
1654978300000|2022-06-11 20:11:40|816.75|807.65|817.89|808.79|817.89|808.79|816.73|807.63|17
1654978310000|2022-06-11 20:11:50|817.93|808.83|818.53|809.43|818.53|809.43|817.89|808.79|16
1654978320000|2022-06-11 20:12:00|818.56|809.46|818.74|809.64|818.75|809.65|818.09|808.99|26
1654978330000|2022-06-11 20:12:10|818.77|809.67|818.14|809.04|818.78|809.68|818.05|808.95|16
1654978340000|2022-06-11 20:12:20|818.15|809.05|818.6|809.5|818.64|809.54|818.15|809.05|13
1654978350000|2022-06-11 20:12:30|818.61|809.51|818.94|809.84|818.97|809.87|818.61|809.51|9
1654978360000|2022-06-11 20:12:40|818.95|809.85|819.11|810.01|819.16|810.06|818.95|809.85|12
1654978370000|2022-06-11 20:12:50|819.1|810|819.15|810.05|819.29|810.19|819.1|810|10
1654978380000|2022-06-11 20:13:00|819.13|810.03|819.19|810.09|819.22|810.12|818.99|809.89|16
1654978390000|2022-06-11 20:13:10|819.18|810.08|818.67|809.57|819.18|810.08|818.57|809.47|21
1654978400000|2022-06-11 20:13:20|818.69|809.59|818.1|809|818.69|809.59|818.1|809|18
1654978410000|2022-06-11 20:13:30|818.09|808.99|817.37|808.27|818.1|809|817.25|808.15|26
1654978420000|2022-06-11 20:13:40|817.38|808.28|818.1|809|818.16|809.06|817.38|808.28|15
1654978430000|2022-06-11 20:13:50|818.11|809.01|818.23|809.13|818.23|809.13|818.11|809.01|6
1654978440000|2022-06-11 20:14:00|818.22|809.12|818.33|809.23|818.34|809.24|818.22|809.12|6
1654978450000|2022-06-11 20:14:10|818.34|809.24|818.25|809.15|818.35|809.25|818.25|809.15|4
1654978460000|2022-06-11 20:14:20|818.17|809.07|818.11|809.01|818.17|809.07|818.04|808.94|11
1654978470000|2022-06-11 20:14:30|818.16|809.06|818.24|809.14|818.36|809.26|818.16|809.06|9
1654978480000|2022-06-11 20:14:40|818.28|809.18|818.29|809.19|818.29|809.19|818.28|809.18|2
1654978490000|2022-06-11 20:14:50|818.33|809.23|818.61|809.51|818.61|809.51|818.33|809.23|10
1654978500000|2022-06-11 20:15:00|818.64|809.54|818.93|809.83|819.15|810.05|818.64|809.54|17
1654978510000|2022-06-11 20:15:10|818.94|809.84|818.41|809.31|818.99|809.89|818.41|809.31|10
1654978520000|2022-06-11 20:15:20|818.38|809.28|818.43|809.33|818.53|809.43|818.27|809.17|17
1654978530000|2022-06-11 20:15:30|818.44|809.34|818.62|809.52|818.72|809.62|818.44|809.34|8
1654978540000|2022-06-11 20:15:40|818.58|809.48|818.37|809.27|818.58|809.48|818.37|809.27|6
1654978550000|2022-06-11 20:15:50|818.4|809.3|818.67|809.57|818.71|809.61|818.4|809.3|8
1654978560000|2022-06-11 20:16:00|818.68|809.58|819.28|810.18|819.28|810.18|818.67|809.57|12
1654978570000|2022-06-11 20:16:10|819.32|810.22|819.45|810.35|819.45|810.35|819.32|810.22|5
1654978580000|2022-06-11 20:16:20|819.48|810.38|819.48|810.38|819.48|810.38|819.41|810.31|5
1654978590000|2022-06-11 20:16:30|819.49|810.39|819.12|810.02|819.5|810.4|819.12|810.02|17
1654978600000|2022-06-11 20:16:40|819.1|810|818.98|809.88|819.1|810|818.93|809.83|6
1654978610000|2022-06-11 20:16:50|819|809.9|819.33|810.23|819.39|810.29|818.98|809.88|14
1654978620000|2022-06-11 20:17:00|819.36|810.26|819.39|810.29|819.41|810.31|819.35|810.25|10
1654978630000|2022-06-11 20:17:10|819.35|810.25|819.41|810.31|819.41|810.31|819.35|810.25|3
1654978640000|2022-06-11 20:17:20|819.43|810.33|819.39|810.29|819.45|810.35|819.39|810.29|4
1654978650000|2022-06-11 20:17:30|819.42|810.32|819.42|810.32|819.43|810.33|819.42|810.32|3
1654978660000|2022-06-11 20:17:40|819.43|810.33|818.96|809.86|819.43|810.33|818.95|809.85|18
1654978670000|2022-06-11 20:17:50|819|809.9|819.07|809.97|819.13|810.03|818.93|809.83|13
1654978680000|2022-06-11 20:18:00|819.11|810.01|819.26|810.16|819.37|810.27|819.11|810.01|11
1654978690000|2022-06-11 20:18:10|819.3|810.2|819.4|810.3|819.44|810.34|819.26|810.16|9
1654978700000|2022-06-11 20:18:20|819.38|810.28|819.31|810.21|819.44|810.34|819.31|810.21|6
1654978710000|2022-06-11 20:18:30|819.41|810.31|819.45|810.35|819.45|810.35|819.41|810.31|4
1654978720000|2022-06-11 20:18:40|819.8|810.7|820.03|810.93|820.07|810.97|819.8|810.7|7
1654978730000|2022-06-11 20:18:50|820.1|811|820.4|811.3|820.4|811.3|820.1|811|19
1654978740000|2022-06-11 20:19:00|820.43|811.33|820.43|811.33|820.44|811.34|820.35|811.25|12
1654978750000|2022-06-11 20:19:10|820.44|811.34|820.14|811.04|820.45|811.35|820.13|811.03|15
1654978760000|2022-06-11 20:19:20|820.21|811.11|820.27|811.17|820.36|811.26|820.08|810.98|18
1654978770000|2022-06-11 20:19:30|820.29|811.19|820.25|811.15|820.49|811.39|820.21|811.11|21
1654978780000|2022-06-11 20:19:40|820.26|811.16|819.58|810.48|820.26|811.16|819.58|810.48|16
1654978790000|2022-06-11 20:19:50|819.49|810.39|819.02|809.92|819.49|810.39|819.02|809.92|27
1654978800000|2022-06-11 20:20:00|819.05|809.95|818.29|809.19|819.1|810|818.28|809.18|28
1654978810000|2022-06-11 20:20:10|818.28|809.18|817.59|808.49|818.32|809.22|817.59|808.49|26
1654978820000|2022-06-11 20:20:20|817.67|808.57|816.87|807.77|817.67|808.57|816.87|807.77|21
1654978830000|2022-06-11 20:20:30|816.88|807.78|817.26|808.16|817.26|808.16|816.85|807.75|22
1654978840000|2022-06-11 20:20:40|817.29|808.19|817.33|808.23|817.42|808.32|817.22|808.12|20
1654978850000|2022-06-11 20:20:50|817.37|808.27|817.42|808.32|817.45|808.35|817.37|808.27|12
1654978860000|2022-06-11 20:21:00|817.41|808.31|817.24|808.14|817.48|808.38|816.95|807.85|20
1654978870000|2022-06-11 20:21:10|817.25|808.15|817.27|808.17|817.41|808.31|817.25|808.15|10
1654978880000|2022-06-11 20:21:20|817.34|808.24|817.1|808|817.34|808.24|817.06|807.96|26
1654978890000|2022-06-11 20:21:30|817.17|808.07|817.53|808.43|817.53|808.43|817.17|808.07|16
1654978900000|2022-06-11 20:21:40|817.55|808.45|817.41|808.31|817.59|808.49|817.4|808.3|10
1654978910000|2022-06-11 20:21:50|817.4|808.3|817.25|808.15|817.44|808.34|817.25|808.15|23
1654978920000|2022-06-11 20:22:00|817.23|808.13|817.58|808.48|817.58|808.48|817.15|808.05|17
1654978930000|2022-06-11 20:22:10|817.59|808.49|817.94|808.84|817.94|808.84|817.47|808.37|10
1654978940000|2022-06-11 20:22:20|818.08|808.98|819.25|810.15|819.25|810.15|818.08|808.98|26
1654978950000|2022-06-11 20:22:30|819.21|810.11|819.09|809.99|820.07|810.97|819.08|809.98|36
1654978960000|2022-06-11 20:22:40|819.12|810.02|818.98|809.88|819.18|810.08|818.97|809.87|19
1654978970000|2022-06-11 20:22:50|818.9|809.8|818.3|809.2|818.9|809.8|818.18|809.08|31
1654978980000|2022-06-11 20:23:00|818.39|809.29|818.27|809.17|818.39|809.29|818.17|809.07|18
1654978990000|2022-06-11 20:23:10|818.28|809.18|818.56|809.46|818.56|809.46|818.25|809.15|14
1654979000000|2022-06-11 20:23:20|818.59|809.49|818.7|809.6|818.7|809.6|818.59|809.49|6
1654979010000|2022-06-11 20:23:30|818.71|809.61|818.83|809.73|818.83|809.73|818.71|809.61|7
1654979020000|2022-06-11 20:23:40|819.04|809.94|819.4|810.3|819.4|810.3|819.04|809.94|13
1654979030000|2022-06-11 20:23:50|819.39|810.29|818.53|809.43|819.41|810.31|818.53|809.43|15
1654979040000|2022-06-11 20:24:00|818.46|809.36|818.62|809.52|818.66|809.56|818.46|809.36|13
1654979050000|2022-06-11 20:24:10|818.61|809.51|818.36|809.26|818.66|809.56|818.33|809.23|16
1654979060000|2022-06-11 20:24:20|818.4|809.3|818.58|809.48|818.58|809.48|818.4|809.3|9
1654979070000|2022-06-11 20:24:30|818.54|809.44|818.55|809.45|818.55|809.45|818.49|809.39|4
1654979080000|2022-06-11 20:24:40|818.59|809.49|818.7|809.6|818.72|809.62|818.59|809.49|8
1654979090000|2022-06-11 20:24:50|818.74|809.64|819.07|809.97|819.09|809.99|818.74|809.64|16
1654979100000|2022-06-11 20:25:00|819.08|809.98|819.46|810.36|819.49|810.39|819.08|809.98|14
1654979110000|2022-06-11 20:25:10|819.47|810.37|819.16|810.06|819.47|810.37|819.09|809.99|15
1654979120000|2022-06-11 20:25:20|819.15|810.05|818.45|809.35|819.15|810.05|818.45|809.35|16
1654979130000|2022-06-11 20:25:30|818.53|809.43|818.6|809.5|818.6|809.5|818.53|809.43|3
1654979140000|2022-06-11 20:25:40|818.53|809.43|818.08|808.98|818.54|809.44|818.02|808.92|17
1654979150000|2022-06-11 20:25:50|818.07|808.97|817.39|808.29|818.08|808.98|817.3|808.2|18
1654979160000|2022-06-11 20:26:00|817.4|808.3|817.49|808.39|817.5|808.4|817.4|808.3|7
1654979170000|2022-06-11 20:26:10|817.48|808.38|817.47|808.37|817.48|808.38|817.39|808.29|7
1654979180000|2022-06-11 20:26:20|817.49|808.39|818.02|808.92|818.18|809.08|817.49|808.39|16
1654979190000|2022-06-11 20:26:30|818.01|808.91|818.01|808.91|818.01|808.91|817.97|808.87|3
1654979200000|2022-06-11 20:26:40|817.89|808.79|816.98|807.88|817.89|808.79|816.98|807.88|22
1654979210000|2022-06-11 20:26:50|816.97|807.87|817.19|808.09|817.23|808.13|816.97|807.87|9
1654979220000|2022-06-11 20:27:00|817.21|808.11|817.4|808.3|817.4|808.3|817.19|808.09|11
1654979230000|2022-06-11 20:27:10|817.48|808.38|817.52|808.42|817.56|808.46|817.44|808.34|10
1654979250000|2022-06-11 20:27:30|817.51|808.41|817.49|808.39|817.51|808.41|817.49|808.39|2
1654979260000|2022-06-11 20:27:40|817.37|808.27|817.2|808.1|817.4|808.3|817.19|808.09|6
1654979270000|2022-06-11 20:27:50|817.28|808.18|817.22|808.12|817.28|808.18|817.17|808.07|4
1654979280000|2022-06-11 20:28:00|817.16|808.06|817.22|808.12|817.22|808.12|817.12|808.02|7
1654979290000|2022-06-11 20:28:10|817.21|808.11|817.21|808.11|817.22|808.12|817.1|808|10
1654979300000|2022-06-11 20:28:20|817.3|808.2|817.21|808.11|817.3|808.2|817.14|808.04|9
1654979310000|2022-06-11 20:28:30|817.17|808.07|817.22|808.12|817.34|808.24|817.17|808.07|6
1654979320000|2022-06-11 20:28:40|817.32|808.22|817.21|808.11|817.32|808.22|817.21|808.11|5
1654979330000|2022-06-11 20:28:50|817.18|808.08|816.62|807.52|817.18|808.08|816.62|807.52|15
1654979340000|2022-06-11 20:29:00|816.69|807.59|817.04|807.94|817.08|807.98|816.6|807.5|9
1654979350000|2022-06-11 20:29:10|817.07|807.97|817.22|808.12|817.25|808.15|817.07|807.97|13
1654979360000|2022-06-11 20:29:20|817.25|808.15|817.32|808.22|817.33|808.23|817.25|808.15|8
1654979370000|2022-06-11 20:29:30|817.37|808.27|817.38|808.28|817.38|808.28|817.32|808.22|6
1654979380000|2022-06-11 20:29:40|817.32|808.22|817.46|808.36|817.46|808.36|817.28|808.18|10
1654979390000|2022-06-11 20:29:50|817.06|807.96|817.08|807.98|817.08|807.98|817.06|807.96|2
1654979400000|2022-06-11 20:30:00|817.06|807.96|817.25|808.15|817.46|808.36|817.06|807.96|20
1654979410000|2022-06-11 20:30:10|817.24|808.14|817.23|808.13|817.24|808.14|817.23|808.13|4
1654979420000|2022-06-11 20:30:20|817.24|808.14|817.25|808.15|817.25|808.15|817.2|808.1|3
1654979430000|2022-06-11 20:30:30|817.19|808.09|816.52|807.42|817.19|808.09|816.48|807.38|17
1654979440000|2022-06-11 20:30:40|816.49|807.39|816.1|807|816.5|807.4|816.1|807|16
1654979450000|2022-06-11 20:30:50|816.09|806.99|814.91|805.81|816.09|806.99|814.91|805.81|26
1654979460000|2022-06-11 20:31:00|814.8|805.7|813.51|804.41|814.8|805.7|813.36|804.26|36
1654979470000|2022-06-11 20:31:10|813.5|804.4|813.33|804.23|813.63|804.53|813.33|804.23|22
1654979480000|2022-06-11 20:31:20|813.36|804.26|813.36|804.26|813.47|804.37|813.26|804.16|12
1654979490000|2022-06-11 20:31:30|813.43|804.33|814.95|805.85|814.96|805.86|813.43|804.33|29
1654979500000|2022-06-11 20:31:40|814.96|805.86|814.71|805.61|814.96|805.86|814.71|805.61|16
1654979510000|2022-06-11 20:31:50|814.69|805.59|813.82|804.72|814.69|805.59|813.82|804.72|28
1654979520000|2022-06-11 20:32:00|813.92|804.82|814.04|804.94|814.09|804.99|813.92|804.82|13
1654979530000|2022-06-11 20:32:10|814.1|805|814.92|805.82|814.92|805.82|814.02|804.92|15
1654979540000|2022-06-11 20:32:20|814.93|805.83|815.01|805.91|815.02|805.92|814.55|805.45|21
1654979550000|2022-06-11 20:32:30|815.02|805.92|814.86|805.76|815.02|805.92|814.85|805.75|7
1654979560000|2022-06-11 20:32:40|814.85|805.75|814.84|805.74|814.85|805.75|814.68|805.58|7
1654979570000|2022-06-11 20:32:50|814.85|805.75|815.39|806.29|815.39|806.29|814.85|805.75|11
1654979580000|2022-06-11 20:33:00|815.4|806.3|815.1|806|815.41|806.31|815.03|805.93|11
1654979590000|2022-06-11 20:33:10|815.17|806.07|814.58|805.48|815.22|806.12|814.48|805.38|26
1654979600000|2022-06-11 20:33:20|814.65|805.55|814.43|805.33|815.08|805.98|814.34|805.24|27
1654979610000|2022-06-11 20:33:30|814.4|805.3|814.2|805.1|814.47|805.37|814.12|805.02|23
1654979620000|2022-06-11 20:33:40|814.08|804.98|814.07|804.97|814.14|805.04|813.95|804.85|20
1654979630000|2022-06-11 20:33:50|814.12|805.02|814.08|804.98|814.14|805.04|814.02|804.92|9
1654979640000|2022-06-11 20:34:00|814.1|805|814.07|804.97|814.58|805.48|814.03|804.93|22
1654979650000|2022-06-11 20:34:10|814.03|804.93|813.59|804.49|814.06|804.96|813.59|804.49|24
1654979660000|2022-06-11 20:34:20|813.46|804.36|813.61|804.51|813.61|804.51|813.33|804.23|16
1654979670000|2022-06-11 20:34:30|813.62|804.52|813.48|804.38|813.63|804.53|813.38|804.28|16
1654979680000|2022-06-11 20:34:40|813.57|804.47|813.43|804.33|813.57|804.47|813.26|804.16|13
1654979690000|2022-06-11 20:34:50|813.45|804.35|814.01|804.91|814.08|804.98|813.43|804.33|21
1654979700000|2022-06-11 20:35:00|814.04|804.94|814.06|804.96|814.16|805.06|814|804.9|20
1654979710000|2022-06-11 20:35:10|814.14|805.04|814.99|805.89|815.09|805.99|814.14|805.04|22
1654979720000|2022-06-11 20:35:20|815.09|805.99|814.52|805.42|815.2|806.1|814.48|805.38|21
1654979730000|2022-06-11 20:35:30|814.43|805.33|814.58|805.48|814.58|805.48|814.34|805.24|14
1654979740000|2022-06-11 20:35:40|814.55|805.45|814.56|805.46|814.59|805.49|814.46|805.36|9
1654979750000|2022-06-11 20:35:50|814.47|805.37|815.5|806.4|815.5|806.4|814.45|805.35|17
1654979760000|2022-06-11 20:36:00|815.51|806.41|815.79|806.69|816.21|807.11|815.47|806.37|23
1654979770000|2022-06-11 20:36:10|815.61|806.51|814.93|805.83|815.61|806.51|814.85|805.75|22
1654979780000|2022-06-11 20:36:20|815.01|805.91|815.41|806.31|815.45|806.35|815.01|805.91|22
1654979790000|2022-06-11 20:36:30|815.45|806.35|815.4|806.3|815.45|806.35|815.19|806.09|22
1654979800000|2022-06-11 20:36:40|815.38|806.28|815.1|806|815.41|806.31|815.1|806|11
1654979810000|2022-06-11 20:36:50|815.11|806.01|815.41|806.31|815.41|806.31|815.05|805.95|16
1654979820000|2022-06-11 20:37:00|815.49|806.39|815.34|806.24|815.53|806.43|815.14|806.04|17
1654979830000|2022-06-11 20:37:10|815.35|806.25|815.21|806.11|815.47|806.37|815.21|806.11|19
1654979840000|2022-06-11 20:37:20|815.3|806.2|815.36|806.26|815.36|806.26|815.19|806.09|14
1654979850000|2022-06-11 20:37:30|815.37|806.27|815.34|806.24|815.44|806.34|815.34|806.24|8
1654979860000|2022-06-11 20:37:40|815.33|806.23|815.33|806.23|815.34|806.24|815.24|806.14|8
1654979870000|2022-06-11 20:37:50|815.3|806.2|815.28|806.18|815.43|806.33|815.27|806.17|19
1654979880000|2022-06-11 20:38:00|815.27|806.17|815.82|806.72|815.88|806.78|815.24|806.14|27
1654979890000|2022-06-11 20:38:10|815.91|806.81|815.43|806.33|815.95|806.85|815.42|806.32|19
1654979900000|2022-06-11 20:38:20|815.46|806.36|816.01|806.91|816.01|806.91|815.46|806.36|21
1654979910000|2022-06-11 20:38:30|815.98|806.88|815.51|806.41|815.98|806.88|815.36|806.26|23
1654979920000|2022-06-11 20:38:40|815.54|806.44|816.05|806.95|816.12|807.02|815.44|806.34|22
1654979930000|2022-06-11 20:38:50|816.06|806.96|816.07|806.97|816.07|806.97|815.99|806.89|5
1654979940000|2022-06-11 20:39:00|816.09|806.99|816.14|807.04|816.14|807.04|816.01|806.91|17
1654979950000|2022-06-11 20:39:10|816.22|807.12|816.51|807.41|816.55|807.45|816.22|807.12|22
1654979960000|2022-06-11 20:39:20|816.48|807.38|816.38|807.28|816.51|807.41|816.35|807.25|17
1654979970000|2022-06-11 20:39:30|816.37|807.27|816.2|807.1|816.41|807.31|816.16|807.06|22
1654979980000|2022-06-11 20:39:40|816.25|807.15|814.79|805.69|816.29|807.19|814.78|805.68|31
1654979990000|2022-06-11 20:39:50|814.78|805.68|814.3|805.2|814.78|805.68|814.18|805.08|19
1654980000000|2022-06-11 20:40:00|814.32|805.22|814.16|805.06|814.47|805.37|814.14|805.04|23
1654980010000|2022-06-11 20:40:10|814.15|805.05|814.23|805.13|814.33|805.23|814.15|805.05|16
1654980020000|2022-06-11 20:40:20|814.24|805.14|814.32|805.22|814.32|805.22|814.21|805.11|10
1654980030000|2022-06-11 20:40:30|814.48|805.38|814.48|805.38|814.51|805.41|814.44|805.34|12
1654980040000|2022-06-11 20:40:40|814.49|805.39|814.44|805.34|814.5|805.4|814.39|805.29|12
1654980050000|2022-06-11 20:40:50|814.43|805.33|816.25|807.15|816.25|807.15|814.43|805.33|27
1654980060000|2022-06-11 20:41:00|816.26|807.16|816.04|806.94|816.26|807.16|815.61|806.51|27
1654980070000|2022-06-11 20:41:10|816.05|806.95|815.92|806.82|816.05|806.95|815.92|806.82|12
1654980080000|2022-06-11 20:41:20|816|806.9|816.11|807.01|816.12|807.02|815.71|806.61|25
1654980090000|2022-06-11 20:41:30|816.12|807.02|815.34|806.24|816.12|807.02|815.33|806.23|24
1654980100000|2022-06-11 20:41:40|815.25|806.15|815.4|806.3|815.47|806.37|815.24|806.14|18
1654980110000|2022-06-11 20:41:50|815.42|806.32|815.15|806.05|815.42|806.32|815.15|806.05|8
1654980120000|2022-06-11 20:42:00|814.96|805.86|815.05|805.95|815.16|806.06|814.95|805.85|13
1654980130000|2022-06-11 20:42:10|815.11|806.01|814.45|805.35|815.16|806.06|814.45|805.35|9
1654980140000|2022-06-11 20:42:20|814.4|805.3|814.21|805.11|814.44|805.34|814.2|805.1|16
1654980150000|2022-06-11 20:42:30|814.23|805.13|814.39|805.29|814.44|805.34|814.2|805.1|14
1654980160000|2022-06-11 20:42:40|814.3|805.2|814.24|805.14|814.32|805.22|814.24|805.14|7
1654980170000|2022-06-11 20:42:50|814.23|805.13|813.31|804.21|814.23|805.13|813.05|803.95|22
1654980180000|2022-06-11 20:43:00|813.38|804.28|813.35|804.25|813.46|804.36|813.33|804.23|15
1654980200000|2022-06-11 20:43:20|813.39|804.29|813.1|804|813.52|804.42|813.1|804|21
1654980210000|2022-06-11 20:43:30|813.07|803.97|813.04|803.94|813.09|803.99|812.99|803.89|15
1654980220000|2022-06-11 20:43:40|813|803.9|813.48|804.38|813.48|804.38|813|803.9|19
1654980230000|2022-06-11 20:43:50|813.49|804.39|813.37|804.27|814.1|805|813.37|804.27|18
1654980240000|2022-06-11 20:44:00|813.36|804.26|813.17|804.07|813.37|804.27|813.16|804.06|17
1654980250000|2022-06-11 20:44:10|813.12|804.02|813.88|804.78|813.88|804.78|813.1|804|15
1654980260000|2022-06-11 20:44:20|813.89|804.79|813.93|804.83|814.05|804.95|813.89|804.79|11
1654980270000|2022-06-11 20:44:30|813.99|804.89|814.02|804.92|814.05|804.95|813.93|804.83|5
1654980280000|2022-06-11 20:44:40|814.03|804.93|814.34|805.24|814.43|805.33|813.93|804.83|16
1654980290000|2022-06-11 20:44:50|814.35|805.25|813.9|804.8|814.45|805.35|813.9|804.8|15
1654980300000|2022-06-11 20:45:00|814.01|804.91|814.21|805.11|814.31|805.21|814|804.9|13
1654980310000|2022-06-11 20:45:10|814.17|805.07|813.91|804.81|814.17|805.07|813.91|804.81|7
1654980320000|2022-06-11 20:45:20|813.95|804.85|813.22|804.12|814.04|804.94|813.21|804.11|18
1654980330000|2022-06-11 20:45:30|813.3|804.2|813.33|804.23|813.33|804.23|813.2|804.1|5
1654980340000|2022-06-11 20:45:40|813.29|804.19|813.11|804.01|813.29|804.19|813.01|803.91|18
1654980350000|2022-06-11 20:45:50|813.02|803.92|813.29|804.19|813.47|804.37|813.02|803.92|8
1654980360000|2022-06-11 20:46:00|813.33|804.23|813.15|804.05|813.38|804.28|813.03|803.93|18
1654980370000|2022-06-11 20:46:10|813.1|804|813.12|804.02|813.12|804.02|813.1|804|2
1654980380000|2022-06-11 20:46:20|813.1|804|813.12|804.02|813.14|804.04|813.1|804|3
1654980390000|2022-06-11 20:46:30|813.16|804.06|814.21|805.11|814.21|805.11|813.16|804.06|20
1654980400000|2022-06-11 20:46:40|814.24|805.14|814.6|805.5|814.61|805.51|814.24|805.14|20
1654980410000|2022-06-11 20:46:50|814.63|805.53|815.32|806.22|815.58|806.48|814.63|805.53|23
1654980420000|2022-06-11 20:47:00|815.35|806.25|815.21|806.11|815.35|806.25|814.57|805.47|26
1654980430000|2022-06-11 20:47:10|815.29|806.19|814.72|805.62|815.46|806.36|814.72|805.62|20
1654980440000|2022-06-11 20:47:20|814.61|805.51|815.11|806.01|815.11|806.01|814.51|805.41|17
1654980450000|2022-06-11 20:47:30|815.13|806.03|815.11|806.01|815.16|806.06|815.04|805.94|12
1654980460000|2022-06-11 20:47:40|815.08|805.98|815.04|805.94|815.08|805.98|814.99|805.89|8
1654980470000|2022-06-11 20:47:50|815.06|805.96|815.05|805.95|815.09|805.99|814.56|805.46|24
1654980480000|2022-06-11 20:48:00|814.96|805.86|815.03|805.93|815.07|805.97|814.95|805.85|13
1654980490000|2022-06-11 20:48:10|815.08|805.98|815.17|806.07|815.29|806.19|815.01|805.91|19
1654980500000|2022-06-11 20:48:20|815.14|806.04|814.37|805.27|815.14|806.04|814.37|805.27|18
1654980510000|2022-06-11 20:48:30|814.28|805.18|814.2|805.1|814.35|805.25|814.17|805.07|11
1654980520000|2022-06-11 20:48:40|814.17|805.07|814.25|805.15|814.28|805.18|814.17|805.07|3
1654980530000|2022-06-11 20:48:50|814.24|805.14|814.24|805.14|814.24|805.14|814.24|805.14|1
1654980540000|2022-06-11 20:49:00|814.23|805.13|814.22|805.12|814.26|805.16|814.22|805.12|4
1654980550000|2022-06-11 20:49:10|814.2|805.1|814.12|805.02|814.2|805.1|814.04|804.94|9
1654980560000|2022-06-11 20:49:20|814.09|804.99|813.98|804.88|814.09|804.99|813.87|804.77|12
1654980570000|2022-06-11 20:49:30|813.97|804.87|814.34|805.24|814.34|805.24|813.91|804.81|18
1654980580000|2022-06-11 20:49:40|814.3|805.2|814.19|805.09|814.34|805.24|814.19|805.09|9
1654980590000|2022-06-11 20:49:50|814.2|805.1|815.01|805.91|815.01|805.91|814.18|805.08|20
1654980600000|2022-06-11 20:50:00|815.03|805.93|815.04|805.94|815.21|806.11|814.99|805.89|12
1654980610000|2022-06-11 20:50:10|815|805.9|814.28|805.18|815|805.9|814.27|805.17|11
1654980620000|2022-06-11 20:50:20|814.27|805.17|813.94|804.84|814.27|805.17|813.9|804.8|11
1654980630000|2022-06-11 20:50:30|814.1|805|814.65|805.55|814.68|805.58|814.1|805|21
1654980640000|2022-06-11 20:50:40|814.69|805.59|814.97|805.87|815.17|806.07|814.69|805.59|15
1654980650000|2022-06-11 20:50:50|814.99|805.89|815.05|805.95|815.12|806.02|814.99|805.89|7
1654980660000|2022-06-11 20:51:00|815.1|806|814.96|805.86|815.1|806|814.92|805.82|13
1654980670000|2022-06-11 20:51:10|814.92|805.82|814.81|805.71|814.93|805.83|814.77|805.67|17
1654980680000|2022-06-11 20:51:20|814.85|805.75|815.15|806.05|815.17|806.07|814.84|805.74|11
1654980690000|2022-06-11 20:51:30|815.21|806.11|815.17|806.07|815.25|806.15|815.15|806.05|7
1654980700000|2022-06-11 20:51:40|815.11|806.01|815.01|805.91|815.11|806.01|814.99|805.89|9
1654980710000|2022-06-11 20:51:50|814.98|805.88|814.95|805.85|814.98|805.88|814.89|805.79|7
1654980720000|2022-06-11 20:52:00|814.94|805.84|814.58|805.48|814.94|805.84|814.58|805.48|4
1654980730000|2022-06-11 20:52:10|814.46|805.36|813.97|804.87|814.46|805.36|813.97|804.87|17
1654980740000|2022-06-11 20:52:20|813.9|804.8|813.72|804.62|813.9|804.8|813.29|804.19|25
1654980750000|2022-06-11 20:52:30|813.74|804.64|813.7|804.6|813.74|804.64|813.7|804.6|2
1654980760000|2022-06-11 20:52:40|813.74|804.64|813.86|804.76|813.9|804.8|813.74|804.64|7
1654980770000|2022-06-11 20:52:50|813.95|804.85|813.95|804.85|813.95|804.85|813.9|804.8|4
1654980780000|2022-06-11 20:53:00|813.86|804.76|813.66|804.56|813.91|804.81|813.6|804.5|13
1654980790000|2022-06-11 20:53:10|813.55|804.45|813.55|804.45|813.55|804.45|813.55|804.45|1
1654980800000|2022-06-11 20:53:20|813.58|804.48|813.54|804.44|813.67|804.57|813.48|804.38|19
1654980810000|2022-06-11 20:53:30|813.61|804.51|813.63|804.53|813.63|804.53|813.44|804.34|15
1654980820000|2022-06-11 20:53:40|813.62|804.52|813.62|804.52|813.62|804.52|813.62|804.52|1
1654980830000|2022-06-11 20:53:50|813.69|804.59|813.69|804.59|813.69|804.59|813.68|804.58|3
1654980840000|2022-06-11 20:54:00|813.67|804.57|814.11|805.01|814.11|805.01|813.67|804.57|10
1654980850000|2022-06-11 20:54:10|814.04|804.94|813.99|804.89|814.12|805.02|813.99|804.89|6
1654980860000|2022-06-11 20:54:20|814.03|804.93|814.03|804.93|814.11|805.01|814.03|804.93|3
1654980870000|2022-06-11 20:54:30|814.02|804.92|813.98|804.88|814.02|804.92|813.94|804.84|4
1654980880000|2022-06-11 20:54:40|813.94|804.84|813.33|804.23|813.97|804.87|813.33|804.23|11
1654980890000|2022-06-11 20:54:50|813.34|804.24|813.27|804.17|813.34|804.24|813.2|804.1|13
1654980900000|2022-06-11 20:55:00|813.28|804.18|814.06|804.96|814.19|805.09|813.28|804.18|21
1654980910000|2022-06-11 20:55:10|814.04|804.94|813.38|804.28|814.04|804.94|813.38|804.28|17
1654980920000|2022-06-11 20:55:20|813.37|804.27|813.1|804|813.37|804.27|813.1|804|10
1654980930000|2022-06-11 20:55:30|813.09|803.99|813.41|804.31|813.41|804.31|813.09|803.99|13
1654980940000|2022-06-11 20:55:40|813.42|804.32|812.93|803.83|813.42|804.32|812.93|803.83|15
1654980950000|2022-06-11 20:55:50|812.98|803.88|812.85|803.75|813.09|803.99|812.8|803.7|24
1654980960000|2022-06-11 20:56:00|812.82|803.72|812.81|803.71|812.99|803.89|812.69|803.59|22
1654980970000|2022-06-11 20:56:10|812.8|803.7|812.49|803.39|812.8|803.7|812.49|803.39|13
1654980980000|2022-06-11 20:56:20|812.48|803.38|812.48|803.38|812.48|803.38|812.48|803.38|1
1654980990000|2022-06-11 20:56:30|812.49|803.39|811.53|802.43|812.5|803.4|811.42|802.32|18
1654981000000|2022-06-11 20:56:40|811.55|802.45|811.51|802.41|811.57|802.47|811.41|802.31|20
1654981010000|2022-06-11 20:56:50|811.41|802.31|810.63|801.53|811.41|802.31|810.63|801.53|17
1654981020000|2022-06-11 20:57:00|810.51|801.41|809.53|800.43|810.51|801.41|809.31|800.21|36
1654981030000|2022-06-11 20:57:10|809.49|800.39|809.6|800.5|809.82|800.72|809.44|800.34|23
1654981040000|2022-06-11 20:57:20|809.61|800.51|809.63|800.53|810.49|801.39|809.6|800.5|27
1654981050000|2022-06-11 20:57:30|809.64|800.54|809.64|800.54|809.77|800.67|809.64|800.54|9
1654981060000|2022-06-11 20:57:40|809.63|800.53|809.76|800.66|809.77|800.67|809.59|800.49|10
1654981070000|2022-06-11 20:57:50|809.77|800.67|809.74|800.64|809.77|800.67|809.59|800.49|9
1654981080000|2022-06-11 20:58:00|809.73|800.63|810.63|801.53|811.27|802.17|809.73|800.63|33
1654981090000|2022-06-11 20:58:10|810.62|801.52|809.26|800.16|810.62|801.52|809.26|800.16|28
1654981100000|2022-06-11 20:58:20|809.21|800.11|809.55|800.45|809.91|800.81|809.21|800.11|22
1654981110000|2022-06-11 20:58:30|809.59|800.49|807.35|798.25|809.59|800.49|807.35|798.25|30
1654981120000|2022-06-11 20:58:40|807.33|798.23|809.43|800.33|809.43|800.33|807.33|798.23|31
1654981130000|2022-06-11 20:58:50|809.46|800.36|809.33|800.23|810.12|801.02|809.32|800.22|32
1654981140000|2022-06-11 20:59:00|809.21|800.11|810.3|801.2|810.3|801.2|809.2|800.1|27
1654981150000|2022-06-11 20:59:10|810.33|801.23|810.59|801.49|810.64|801.54|809.77|800.67|25
1654981160000|2022-06-11 20:59:20|810.49|801.39|810.04|800.94|810.52|801.42|810.02|800.92|17
1654981170000|2022-06-11 20:59:30|810.1|801|810.06|800.96|810.2|801.1|810.04|800.94|17
1654981180000|2022-06-11 20:59:40|810.02|800.92|809.58|800.48|810.02|800.92|809.3|800.2|22
1654981190000|2022-06-11 20:59:50|809.6|800.5|810.14|801.04|810.14|801.04|809.6|800.5|21
1654981200000|2022-06-11 21:00:00|810.13|801.03|810.05|800.95|810.14|801.04|809.79|800.69|25
1654981210000|2022-06-11 21:00:10|810.1|801|810.29|801.19|810.34|801.24|810.08|800.98|16
1654981220000|2022-06-11 21:00:20|810.3|801.2|810.37|801.27|810.91|801.81|810.3|801.2|23
1654981230000|2022-06-11 21:00:30|810.33|801.23|810.4|801.3|810.62|801.52|810.07|800.97|25
1654981240000|2022-06-11 21:00:40|810.39|801.29|809.28|800.18|810.39|801.29|809.19|800.09|23
1654981250000|2022-06-11 21:00:50|809.29|800.19|809.09|799.99|809.4|800.3|808.9|799.8|28
1654981260000|2022-06-11 21:01:00|809.17|800.07|809.63|800.53|809.67|800.57|809.04|799.94|21
1654981270000|2022-06-11 21:01:10|809.56|800.46|809.42|800.32|809.61|800.51|809.31|800.21|15
1654981280000|2022-06-11 21:01:20|809.39|800.29|809.06|799.96|809.39|800.29|809.06|799.96|12
1654981290000|2022-06-11 21:01:30|809.11|800.01|809.17|800.07|809.26|800.16|808.99|799.89|17
1654981300000|2022-06-11 21:01:40|809.13|800.03|809.24|800.14|809.24|800.14|809.09|799.99|16
1654981310000|2022-06-11 21:01:50|809.2|800.1|809.21|800.11|809.21|800.11|809.09|799.99|6
1654981320000|2022-06-11 21:02:00|809.17|800.07|809.47|800.37|809.72|800.62|809.1|800|23
1654981330000|2022-06-11 21:02:10|809.4|800.3|809.57|800.47|809.65|800.55|809.31|800.21|19
1654981340000|2022-06-11 21:02:20|809.6|800.5|810.15|801.05|810.24|801.14|809.6|800.5|16
1654981350000|2022-06-11 21:02:30|810.14|801.04|811.49|802.39|811.49|802.39|810.14|801.04|24
1654981360000|2022-06-11 21:02:40|811.52|802.42|811.61|802.51|811.99|802.89|811.52|802.42|22
1654981370000|2022-06-11 21:02:50|811.6|802.5|810.51|801.41|811.6|802.5|810.45|801.35|30
1654981380000|2022-06-11 21:03:00|810.5|801.4|810.57|801.47|810.67|801.57|810.35|801.25|18
1654981390000|2022-06-11 21:03:10|810.72|801.62|811.3|802.2|811.49|802.39|810.72|801.62|23
1654981400000|2022-06-11 21:03:20|811.26|802.16|810.99|801.89|811.27|802.17|810.89|801.79|14
1654981410000|2022-06-11 21:03:30|811.03|801.93|810.9|801.8|811.11|802.01|810.7|801.6|16
1654981420000|2022-06-11 21:03:40|810.84|801.74|810.84|801.74|810.9|801.8|810.83|801.73|7
1654981430000|2022-06-11 21:03:50|810.65|801.55|810.73|801.63|810.73|801.63|810.65|801.55|6
1654981440000|2022-06-11 21:04:00|810.65|801.55|810.7|801.6|810.73|801.63|810.65|801.55|8
1654981450000|2022-06-11 21:04:10|810.69|801.59|811.32|802.22|811.32|802.22|810.65|801.55|16
1654981460000|2022-06-11 21:04:20|811.34|802.24|811.27|802.17|811.46|802.36|811.26|802.16|14
1654981470000|2022-06-11 21:04:30|811.34|802.24|811.4|802.3|811.44|802.34|811.28|802.18|15
1654981480000|2022-06-11 21:04:40|811.39|802.29|811.48|802.38|811.48|802.38|811.35|802.25|8
1654981490000|2022-06-11 21:04:50|811.51|802.41|811.43|802.33|811.51|802.41|811.25|802.15|16
1654981500000|2022-06-11 21:05:00|811.44|802.34|811.34|802.24|811.44|802.34|811.25|802.15|17
1654981510000|2022-06-11 21:05:10|811.35|802.25|811.42|802.32|811.42|802.32|811.3|802.2|8
1654981520000|2022-06-11 21:05:20|811.4|802.3|811.4|802.3|811.4|802.3|811.4|802.3|1
1654981530000|2022-06-11 21:05:30|811.42|802.32|811.33|802.23|811.45|802.35|811.31|802.21|8
1654981540000|2022-06-11 21:05:40|811.35|802.25|811.34|802.24|811.35|802.25|811.31|802.21|10
1654981560000|2022-06-11 21:06:00|811.33|802.23|811.57|802.47|811.57|802.47|811.29|802.19|10
1654981570000|2022-06-11 21:06:10|811.61|802.51|811.63|802.53|811.66|802.56|811.6|802.5|6
1654981580000|2022-06-11 21:06:20|811.66|802.56|812|802.9|812.13|803.03|811.66|802.56|14
1654981590000|2022-06-11 21:06:30|812.07|802.97|812.33|803.23|812.33|803.23|812.07|802.97|6
1654981600000|2022-06-11 21:06:40|812.01|802.91|812.17|803.07|812.17|803.07|811.49|802.39|15
1654981610000|2022-06-11 21:06:50|812.21|803.11|812.71|803.61|812.71|803.61|812.21|803.11|16
1654981620000|2022-06-11 21:07:00|812.77|803.67|812.56|803.46|813.04|803.94|812.44|803.34|19
1654981630000|2022-06-11 21:07:10|812.55|803.45|812.74|803.64|812.8|803.7|812.55|803.45|16
1654981640000|2022-06-11 21:07:20|812.77|803.67|812.72|803.62|812.79|803.69|812.67|803.57|10
1654981650000|2022-06-11 21:07:30|812.75|803.65|812.75|803.65|812.79|803.69|812.71|803.61|6
1654981660000|2022-06-11 21:07:40|812.73|803.63|812.13|803.03|812.73|803.63|812.05|802.95|16
1654981670000|2022-06-11 21:07:50|812.12|803.02|812.26|803.16|812.27|803.17|812.12|803.02|9
1654981680000|2022-06-11 21:08:00|812.27|803.17|812.38|803.28|812.38|803.28|812.27|803.17|2
1654981690000|2022-06-11 21:08:10|812.41|803.31|812.4|803.3|812.47|803.37|812.39|803.29|8
1654981700000|2022-06-11 21:08:20|812.29|803.19|812.09|802.99|812.32|803.22|812.09|802.99|12
1654981710000|2022-06-11 21:08:30|812.1|803|811.54|802.44|812.1|803|811.52|802.42|16
1654981720000|2022-06-11 21:08:40|811.58|802.48|811.7|802.6|811.7|802.6|811.58|802.48|6
1654981730000|2022-06-11 21:08:50|811.71|802.61|811.54|802.44|811.94|802.84|811.54|802.44|13
1654981740000|2022-06-11 21:09:00|811.62|802.52|812.32|803.22|812.36|803.26|811.61|802.51|15
1654981750000|2022-06-11 21:09:10|812.29|803.19|812.4|803.3|812.4|803.3|812.22|803.12|4
1654981760000|2022-06-11 21:09:20|812.47|803.37|813.39|804.29|813.39|804.29|812.47|803.37|16
1654981770000|2022-06-11 21:09:30|813.29|804.19|813.04|803.94|813.29|804.19|813.02|803.92|13
1654981780000|2022-06-11 21:09:40|813.2|804.1|813.13|804.03|813.2|804.1|813.13|804.03|3
1654981790000|2022-06-11 21:09:50|813.14|804.04|812.38|803.28|813.16|804.06|812.28|803.18|17
1654981800000|2022-06-11 21:10:00|812.39|803.29|812.54|803.44|812.54|803.44|812.37|803.27|5
1654981810000|2022-06-11 21:10:10|812.51|803.41|812.13|803.03|812.51|803.41|812.13|803.03|3
1654981820000|2022-06-11 21:10:20|812.1|803|812.57|803.47|812.57|803.47|812.1|803|11
1654981830000|2022-06-11 21:10:30|812.52|803.42|812.57|803.47|812.57|803.47|812.52|803.42|5
1654981840000|2022-06-11 21:10:40|812.52|803.42|812.31|803.21|812.53|803.43|812.31|803.21|11
1654981850000|2022-06-11 21:10:50|812.3|803.2|812.38|803.28|812.38|803.28|812.29|803.19|7
1654981860000|2022-06-11 21:11:00|812.34|803.24|812.09|802.99|812.34|803.24|811.99|802.89|17
1654981870000|2022-06-11 21:11:10|812.13|803.03|812.4|803.3|812.47|803.37|812.13|803.03|15
1654981880000|2022-06-11 21:11:20|812.39|803.29|811.97|802.87|812.4|803.3|811.97|802.87|17
1654981890000|2022-06-11 21:11:30|811.94|802.84|811.93|802.83|811.94|802.84|811.89|802.79|9
1654981910000|2022-06-11 21:11:50|811.8|802.7|812.05|802.95|812.05|802.95|811.53|802.43|23
1654981920000|2022-06-11 21:12:00|812.04|802.94|812.17|803.07|812.26|803.16|812.04|802.94|18
1654981930000|2022-06-11 21:12:10|812.25|803.15|812.43|803.33|812.43|803.33|812.25|803.15|7
1654981940000|2022-06-11 21:12:20|812.45|803.35|812.45|803.35|813.08|803.98|812.45|803.35|20
1654981950000|2022-06-11 21:12:30|812.44|803.34|812.23|803.13|812.44|803.34|812.22|803.12|10
1654981960000|2022-06-11 21:12:40|812.28|803.18|812.09|802.99|812.28|803.18|812.02|802.92|13
1654981970000|2022-06-11 21:12:50|812.07|802.97|812.26|803.16|812.26|803.16|812.07|802.97|12
1654981980000|2022-06-11 21:13:00|812.29|803.19|812.35|803.25|812.37|803.27|812.24|803.14|11
1654981990000|2022-06-11 21:13:10|812.33|803.23|812.17|803.07|812.33|803.23|812.15|803.05|10
1654982000000|2022-06-11 21:13:20|812.16|803.06|812.13|803.03|812.17|803.07|812.09|802.99|9
1654982010000|2022-06-11 21:13:30|812.12|803.02|812.2|803.1|812.23|803.13|812.12|803.02|7
1654982020000|2022-06-11 21:13:40|812.21|803.11|812.58|803.48|812.58|803.48|812.19|803.09|15
1654982030000|2022-06-11 21:13:50|812.53|803.43|812.51|803.41|812.53|803.43|812.51|803.41|2
1654982040000|2022-06-11 21:14:00|812.48|803.38|813.16|804.06|813.17|804.07|812.48|803.38|15
1654982050000|2022-06-11 21:14:10|813.17|804.07|813.75|804.65|813.75|804.65|813.15|804.05|15
1654982060000|2022-06-11 21:14:20|813.8|804.7|813.75|804.65|814.31|805.21|813.65|804.55|20
1654982070000|2022-06-11 21:14:30|813.77|804.67|813.79|804.69|813.79|804.69|813.73|804.63|14
1654982080000|2022-06-11 21:14:40|813.8|804.7|814.12|805.02|814.12|805.02|813.78|804.68|17
1654982090000|2022-06-11 21:14:50|814.11|805.01|814.03|804.93|814.14|805.04|813.97|804.87|12
1654982100000|2022-06-11 21:15:00|814|804.9|813.78|804.68|814.01|804.91|813.7|804.6|15
1654982110000|2022-06-11 21:15:10|813.79|804.69|813.76|804.66|813.79|804.69|813.74|804.64|11
1654982120000|2022-06-11 21:15:20|813.72|804.62|813.71|804.61|813.72|804.62|813.71|804.61|4
1654982130000|2022-06-11 21:15:30|813.73|804.63|813.74|804.64|813.74|804.64|813.73|804.63|2
1654982140000|2022-06-11 21:15:40|813.82|804.72|813.81|804.71|813.83|804.73|813.81|804.71|9
1654982150000|2022-06-11 21:15:50|813.83|804.73|813.78|804.68|813.83|804.73|813.78|804.68|4
1654982160000|2022-06-11 21:16:00|813.8|804.7|813.94|804.84|813.94|804.84|813.78|804.68|7
1654982170000|2022-06-11 21:16:10|813.95|804.85|814.59|805.49|814.71|805.61|813.95|804.85|22
1654982180000|2022-06-11 21:16:20|814.62|805.52|815.22|806.12|815.27|806.17|814.62|805.52|28
1654982190000|2022-06-11 21:16:30|815.31|806.21|815.55|806.45|815.67|806.57|815.31|806.21|11
1654982200000|2022-06-11 21:16:40|815.5|806.4|815.74|806.64|815.81|806.71|815.5|806.4|9
1654982210000|2022-06-11 21:16:50|815.77|806.67|815.7|806.6|815.77|806.67|815.7|806.6|4
1654982220000|2022-06-11 21:17:00|815.71|806.61|815.39|806.29|815.71|806.61|815.31|806.21|8
1654982230000|2022-06-11 21:17:10|815.36|806.26|815.34|806.24|815.39|806.29|815.29|806.19|9
1654982240000|2022-06-11 21:17:20|815.31|806.21|815|805.9|815.34|806.24|815|805.9|16
1654982250000|2022-06-11 21:17:30|814.97|805.87|814.66|805.56|815.38|806.28|814.62|805.52|18
1654982260000|2022-06-11 21:17:40|814.71|805.61|814.73|805.63|814.74|805.64|814.64|805.54|11
1654982270000|2022-06-11 21:17:50|814.69|805.59|814.64|805.54|814.69|805.59|814.64|805.54|3
1654982280000|2022-06-11 21:18:00|814.59|805.49|814.6|805.5|814.6|805.5|814.58|805.48|3
1654982290000|2022-06-11 21:18:10|814.61|805.51|814.61|805.51|814.61|805.51|814.61|805.51|1
1654982300000|2022-06-11 21:18:20|814.64|805.54|814.64|805.54|814.72|805.62|814.64|805.54|4
1654982310000|2022-06-11 21:18:30|814.68|805.58|814.64|805.54|814.68|805.58|814.64|805.54|2
1654982320000|2022-06-11 21:18:40|814.68|805.58|813.42|804.32|814.68|805.58|813.35|804.25|21
1654982330000|2022-06-11 21:18:50|813.38|804.28|813.18|804.08|813.43|804.33|813.18|804.08|18
1654982340000|2022-06-11 21:19:00|813.34|804.24|813.28|804.18|813.35|804.25|813.19|804.09|10
1654982350000|2022-06-11 21:19:10|813.45|804.35|813.4|804.3|813.45|804.35|813.36|804.26|6
1654982360000|2022-06-11 21:19:20|813.43|804.33|813.53|804.43|813.53|804.43|813.43|804.33|4
1654982370000|2022-06-11 21:19:30|813.6|804.5|813.57|804.47|813.6|804.5|813.44|804.34|10
1654982380000|2022-06-11 21:19:40|813.5|804.4|813.49|804.39|813.52|804.42|813.49|804.39|3
1654982390000|2022-06-11 21:19:50|813.48|804.38|813.48|804.38|813.52|804.42|813.48|804.38|3
1654982400000|2022-06-11 21:20:00|813.55|804.45|813.56|804.46|813.56|804.46|813.52|804.42|5
1654982410000|2022-06-11 21:20:10|813.52|804.42|813.57|804.47|813.57|804.47|813.52|804.42|6
1654982420000|2022-06-11 21:20:20|813.53|804.43|813.49|804.39|813.53|804.43|813.49|804.39|2
1654982430000|2022-06-11 21:20:30|813.48|804.38|813.52|804.42|813.53|804.43|813.48|804.38|5
1654982440000|2022-06-11 21:20:40|813.67|804.57|813.68|804.58|813.68|804.58|813.67|804.57|8
1654982450000|2022-06-11 21:20:50|813.67|804.57|813.5|804.4|813.67|804.57|813.48|804.38|12
1654982460000|2022-06-11 21:21:00|813.54|804.44|815.22|806.12|815.22|806.12|813.49|804.39|21
1654982470000|2022-06-11 21:21:10|815.26|806.16|815.94|806.84|816.01|806.91|815.21|806.11|25
1654982480000|2022-06-11 21:21:20|815.96|806.86|816.31|807.21|816.34|807.24|815.96|806.86|7
1654982490000|2022-06-11 21:21:30|816.34|807.24|816.77|807.67|816.78|807.68|816.34|807.24|6
1654982500000|2022-06-11 21:21:40|816.75|807.65|816.7|807.6|816.75|807.65|816.66|807.56|7
1654982510000|2022-06-11 21:21:50|816.76|807.66|816.92|807.82|816.95|807.85|816.76|807.66|12
1654982520000|2022-06-11 21:22:00|816.95|807.85|817.04|807.94|817.5|808.4|816.95|807.85|24
1654982530000|2022-06-11 21:22:10|817.09|807.99|816.91|807.81|817.13|808.03|816.83|807.73|13
1654982540000|2022-06-11 21:22:20|816.95|807.85|816.6|807.5|816.95|807.85|816.59|807.49|13
1654982550000|2022-06-11 21:22:30|816.65|807.55|816.65|807.55|816.67|807.57|816.54|807.44|9
1654982560000|2022-06-11 21:22:40|816.62|807.52|816.61|807.51|816.63|807.53|816.61|807.51|3
1654982570000|2022-06-11 21:22:50|816.58|807.48|816.5|807.4|816.58|807.48|816.5|807.4|6
1654982580000|2022-06-11 21:23:00|816.49|807.39|816.49|807.39|816.49|807.39|816.49|807.39|1
1654982590000|2022-06-11 21:23:10|816.48|807.38|816.47|807.37|816.49|807.39|816.44|807.34|5
1654982600000|2022-06-11 21:23:20|816.51|807.41|816.52|807.42|816.53|807.43|816.47|807.37|7
1654982610000|2022-06-11 21:23:30|816.49|807.39|816.47|807.37|816.52|807.42|816.47|807.37|4
1654982620000|2022-06-11 21:23:40|816.52|807.42|816.52|807.42|816.52|807.42|816.47|807.37|7
1654982630000|2022-06-11 21:23:50|816.47|807.37|816.47|807.37|816.47|807.37|816.44|807.34|5
1654982640000|2022-06-11 21:24:00|816.5|807.4|816.69|807.59|816.69|807.59|816.46|807.36|14
1654982650000|2022-06-11 21:24:10|816.71|807.61|816.85|807.75|816.89|807.79|816.71|807.61|10
1654982660000|2022-06-11 21:24:20|816.9|807.8|817.19|808.09|817.19|808.09|816.88|807.78|14
1654982670000|2022-06-11 21:24:30|817.24|808.14|817.22|808.12|817.28|808.18|817.21|808.11|11
1654982680000|2022-06-11 21:24:40|817.21|808.11|817.28|808.18|817.29|808.19|817.21|808.11|4
1654982690000|2022-06-11 21:24:50|817.3|808.2|817.53|808.43|817.53|808.43|817.3|808.2|5
1654982700000|2022-06-11 21:25:00|817.54|808.44|817.44|808.34|817.54|808.44|817.44|808.34|7
1654982710000|2022-06-11 21:25:10|817.47|808.37|817.24|808.14|817.47|808.37|816.93|807.83|13
1654982720000|2022-06-11 21:25:20|817.28|808.18|817.4|808.3|817.44|808.34|817.28|808.18|3
1654982730000|2022-06-11 21:25:30|817.39|808.29|817.27|808.17|817.4|808.3|817.27|808.17|9
1654982740000|2022-06-11 21:25:40|817.35|808.25|817.27|808.17|817.35|808.25|817.27|808.17|5
1654982750000|2022-06-11 21:25:50|817.26|808.16|817.23|808.13|817.35|808.25|817.23|808.13|9
1654982770000|2022-06-11 21:26:10|817.32|808.22|817.23|808.13|817.32|808.22|817.23|808.13|2
1654982780000|2022-06-11 21:26:20|817.35|808.25|818.15|809.05|818.39|809.29|817.35|808.25|27
1654982790000|2022-06-11 21:26:30|818.16|809.06|818.31|809.21|818.31|809.21|818.15|809.05|6
1654982800000|2022-06-11 21:26:40|818.27|809.17|818.16|809.06|818.27|809.17|818.11|809.01|8
1654982810000|2022-06-11 21:26:50|818.15|809.05|818.28|809.18|818.28|809.18|818.15|809.05|8
1654982820000|2022-06-11 21:27:00|818.29|809.19|818.17|809.07|818.29|809.19|818.17|809.07|5
1654982860000|2022-06-11 21:27:40|818.14|809.04|818.2|809.1|818.2|809.1|818.14|809.04|3
1654982870000|2022-06-11 21:27:50|818.24|809.14|818.2|809.1|818.28|809.18|818.2|809.1|7
1654982880000|2022-06-11 21:28:00|818.21|809.11|818.17|809.07|818.21|809.11|818.17|809.07|3
1654982890000|2022-06-11 21:28:10|818.06|808.96|817.93|808.83|818.06|808.96|817.86|808.76|9
1654982900000|2022-06-11 21:28:20|817.97|808.87|817.86|808.76|817.97|808.87|817.86|808.76|7
1654982910000|2022-06-11 21:28:30|817.92|808.82|817.88|808.78|817.94|808.84|817.86|808.76|5
1654982920000|2022-06-11 21:28:40|817.94|808.84|817.87|808.77|817.94|808.84|817.8|808.7|8
1654982930000|2022-06-11 21:28:50|817.86|808.76|817.7|808.6|817.86|808.76|817.7|808.6|3
1654982960000|2022-06-11 21:29:20|817.69|808.59|817.69|808.59|817.69|808.59|817.69|808.59|1
1654982980000|2022-06-11 21:29:40|817.54|808.44|817.47|808.37|817.63|808.53|817.47|808.37|8
1654982990000|2022-06-11 21:29:50|817.54|808.44|817.54|808.44|817.65|808.55|817.47|808.37|7
1654983000000|2022-06-11 21:30:00|817.55|808.45|817.5|808.4|817.55|808.45|817.47|808.37|9
1654983010000|2022-06-11 21:30:10|817.47|808.37|817.51|808.41|817.51|808.41|817.47|808.37|4
1654983020000|2022-06-11 21:30:20|817.47|808.37|817.47|808.37|817.47|808.37|817.47|808.37|1
1654983030000|2022-06-11 21:30:30|817.55|808.45|817.47|808.37|817.55|808.45|817.47|808.37|2
1654983070000|2022-06-11 21:31:10|817.5|808.4|817.47|808.37|817.5|808.4|817.47|808.37|2
1654983080000|2022-06-11 21:31:20|817.5|808.4|817.5|808.4|817.5|808.4|817.47|808.37|9
1654983090000|2022-06-11 21:31:30|817.47|808.37|817.47|808.37|817.51|808.41|817.46|808.36|13
1654983100000|2022-06-11 21:31:40|817.51|808.41|817.54|808.44|817.55|808.45|817.47|808.37|14
1654983110000|2022-06-11 21:31:50|817.55|808.45|817.55|808.45|817.55|808.45|817.52|808.42|5
1654983120000|2022-06-11 21:32:00|817.52|808.42|817.54|808.44|817.55|808.45|817.51|808.41|14
1654983130000|2022-06-11 21:32:10|817.51|808.41|817.49|808.39|817.51|808.41|817.41|808.31|11
1654983140000|2022-06-11 21:32:20|817.41|808.31|817.5|808.4|817.5|808.4|817.41|808.31|2
1654983150000|2022-06-11 21:32:30|817.41|808.31|817.41|808.31|817.41|808.31|817.41|808.31|1
1654983170000|2022-06-11 21:32:50|817.45|808.35|817.26|808.16|817.45|808.35|817.22|808.12|13
1654983180000|2022-06-11 21:33:00|817.38|808.28|817.27|808.17|817.38|808.28|817.16|808.06|15
1654983190000|2022-06-11 21:33:10|817.18|808.08|817.15|808.05|817.28|808.18|817.15|808.05|9
1654983200000|2022-06-11 21:33:20|817.12|808.02|817.12|808.02|817.12|808.02|817.12|808.02|1
1654983210000|2022-06-11 21:33:30|817.15|808.05|817.12|808.02|817.15|808.05|817.12|808.02|4
1654983220000|2022-06-11 21:33:40|817.1|808|817.1|808|817.1|808|817.1|808|1
1654983240000|2022-06-11 21:34:00|817.04|807.94|817.04|807.94|817.05|807.95|817.04|807.94|3
1654983250000|2022-06-11 21:34:10|817.03|807.93|817.04|807.94|817.04|807.94|817.03|807.93|2
1654983260000|2022-06-11 21:34:20|817.03|807.93|817.04|807.94|817.13|808.03|817.03|807.93|3
1654983270000|2022-06-11 21:34:30|817.03|807.93|817.03|807.93|817.03|807.93|817|807.9|3
1654983290000|2022-06-11 21:34:50|817.09|807.99|817.02|807.92|817.09|807.99|817|807.9|7
1654983310000|2022-06-11 21:35:10|817|807.9|816.99|807.89|817|807.9|816.99|807.89|2
1654983340000|2022-06-11 21:35:40|817|807.9|817.01|807.91|817.01|807.91|817|807.9|2
1654983350000|2022-06-11 21:35:50|817.02|807.92|817.01|807.91|817.02|807.92|817.01|807.91|4
1654983390000|2022-06-11 21:36:30|817.04|807.94|817.03|807.93|817.06|807.96|817.02|807.92|5
1654983400000|2022-06-11 21:36:40|817.02|807.92|817.07|807.97|817.09|807.99|817.02|807.92|6
1654983410000|2022-06-11 21:36:50|817.04|807.94|817.08|807.98|817.08|807.98|817.03|807.93|7
1654983420000|2022-06-11 21:37:00|817.05|807.95|817.08|807.98|817.08|807.98|817.05|807.95|4
1654983430000|2022-06-11 21:37:10|817.05|807.95|817.11|808.01|817.13|808.03|817.04|807.94|12
1654983440000|2022-06-11 21:37:20|817.19|808.09|817.18|808.08|817.19|808.09|817.16|808.06|8
1654983450000|2022-06-11 21:37:30|817.27|808.17|817.18|808.08|817.27|808.17|817.17|808.07|5
1654983460000|2022-06-11 21:37:40|817.19|808.09|817.26|808.16|817.26|808.16|817.19|808.09|2
1654983470000|2022-06-11 21:37:50|817.25|808.15|817.25|808.15|817.25|808.15|817.25|808.15|1
1654983490000|2022-06-11 21:38:10|817.22|808.12|817.29|808.19|817.29|808.19|817.22|808.12|2
1654983500000|2022-06-11 21:38:20|817.37|808.27|817.43|808.33|817.43|808.33|817.3|808.2|7
1654983510000|2022-06-11 21:38:30|817.44|808.34|817.46|808.36|817.46|808.36|817.44|808.34|4
1654983520000|2022-06-11 21:38:40|817.45|808.35|817.45|808.35|817.45|808.35|817.45|808.35|1
1654983530000|2022-06-11 21:38:50|817.46|808.36|817.46|808.36|817.46|808.36|817.46|808.36|1
1654983540000|2022-06-11 21:39:00|817.47|808.37|817.47|808.37|817.51|808.41|817.43|808.33|9
1654983550000|2022-06-11 21:39:10|817.54|808.44|817.85|808.75|817.85|808.75|817.54|808.44|6
1654983560000|2022-06-11 21:39:20|817.82|808.72|818.12|809.02|818.16|809.06|817.81|808.71|15
1654983570000|2022-06-11 21:39:30|818.23|809.13|818.71|809.61|818.72|809.62|818.18|809.08|17
1654983580000|2022-06-11 21:39:40|818.72|809.62|818.85|809.75|818.85|809.75|818.72|809.62|8
1654983590000|2022-06-11 21:39:50|818.86|809.76|819.3|810.2|819.3|810.2|818.86|809.76|10
1654983610000|2022-06-11 21:40:10|819.38|810.28|819.43|810.33|819.43|810.33|819.38|810.28|4
1654983620000|2022-06-11 21:40:20|819.57|810.47|819.71|810.61|819.71|810.61|819.57|810.47|4
1654983630000|2022-06-11 21:40:30|819.73|810.63|819.87|810.77|819.88|810.78|819.73|810.63|10
1654983640000|2022-06-11 21:40:40|820.08|810.98|820.09|810.99|820.09|810.99|820.08|810.98|2
1654983650000|2022-06-11 21:40:50|820.08|810.98|820.28|811.18|820.28|811.18|820.08|810.98|5
1654983660000|2022-06-11 21:41:00|820.32|811.22|820.59|811.49|820.63|811.53|820.32|811.22|13
1654983670000|2022-06-11 21:41:10|820.63|811.53|820.64|811.54|820.64|811.54|820.6|811.5|4
1654983680000|2022-06-11 21:41:20|820.6|811.5|820.58|811.48|820.6|811.5|820.58|811.48|3
1654983690000|2022-06-11 21:41:30|820.57|811.47|820.57|811.47|820.57|811.47|820.57|811.47|1
1654983700000|2022-06-11 21:41:40|820.58|811.48|820.43|811.33|820.58|811.48|820.43|811.33|3
1654983710000|2022-06-11 21:41:50|820.47|811.37|820.34|811.24|820.57|811.47|820.34|811.24|7
1654983740000|2022-06-11 21:42:20|820.37|811.27|820.34|811.24|820.37|811.27|820.34|811.24|6
1654983750000|2022-06-11 21:42:30|820.33|811.23|820.07|810.97|820.39|811.29|820.06|810.96|11
1654983760000|2022-06-11 21:42:40|820.06|810.96|820.15|811.05|820.17|811.07|820.06|810.96|7
1654983770000|2022-06-11 21:42:50|820.07|810.97|820.02|810.92|820.15|811.05|820.02|810.92|6
1654983780000|2022-06-11 21:43:00|820.01|810.91|820.01|810.91|820.16|811.06|820.01|810.91|10
1654983790000|2022-06-11 21:43:10|820.05|810.95|820.09|810.99|820.1|811|820.01|810.91|12
1654983800000|2022-06-11 21:43:20|820.29|811.19|820.36|811.26|820.36|811.26|820.09|810.99|7
1654983810000|2022-06-11 21:43:30|820.44|811.34|820.56|811.46|820.63|811.53|820.44|811.34|15
1654983820000|2022-06-11 21:43:40|820.57|811.47|820.73|811.63|820.75|811.65|820.57|811.47|8
1654983830000|2022-06-11 21:43:50|820.67|811.57|820.61|811.51|820.74|811.64|820.55|811.45|9
1654983840000|2022-06-11 21:44:00|820.58|811.48|820.65|811.55|820.7|811.6|820.58|811.48|9
1654983850000|2022-06-11 21:44:10|820.75|811.65|820.85|811.75|820.85|811.75|820.72|811.62|5
1654983860000|2022-06-11 21:44:20|820.81|811.71|820.9|811.8|820.91|811.81|820.81|811.71|5
1654983870000|2022-06-11 21:44:30|820.86|811.76|820.73|811.63|820.86|811.76|820.73|811.63|3
1654983880000|2022-06-11 21:44:40|820.77|811.67|820.77|811.67|820.77|811.67|820.77|811.67|1
1654983900000|2022-06-11 21:45:00|820.73|811.63|821|811.9|821.08|811.98|820.73|811.63|18
1654983910000|2022-06-11 21:45:10|820.94|811.84|820.88|811.78|820.94|811.84|820.85|811.75|3
1654983920000|2022-06-11 21:45:20|820.96|811.86|820.89|811.79|820.97|811.87|820.89|811.79|5
1654983930000|2022-06-11 21:45:30|820.96|811.86|820.97|811.87|821.01|811.91|820.84|811.74|6
1654983940000|2022-06-11 21:45:40|820.86|811.76|820.61|811.51|820.98|811.88|820.59|811.49|16
1654983950000|2022-06-11 21:45:50|820.69|811.59|820.59|811.49|820.69|811.59|820.59|811.49|3
1654983960000|2022-06-11 21:46:00|820.58|811.48|820.39|811.29|820.59|811.49|820.39|811.29|11
1654983970000|2022-06-11 21:46:10|820.38|811.28|819.94|810.84|820.38|811.28|819.94|810.84|21
1654983980000|2022-06-11 21:46:20|819.92|810.82|819.86|810.76|819.92|810.82|819.86|810.76|2
1654983990000|2022-06-11 21:46:30|819.89|810.79|819.86|810.76|819.89|810.79|819.85|810.75|4
1654984000000|2022-06-11 21:46:40|819.92|810.82|819.83|810.73|819.92|810.82|819.83|810.73|7
1654984010000|2022-06-11 21:46:50|819.8|810.7|819.8|810.7|819.8|810.7|819.8|810.7|1
1654984020000|2022-06-11 21:47:00|819.86|810.76|819.9|810.8|819.9|810.8|819.84|810.74|6
1654984030000|2022-06-11 21:47:10|819.87|810.77|819.9|810.8|819.92|810.82|819.84|810.74|8
1654984050000|2022-06-11 21:47:30|819.87|810.77|819.79|810.69|819.92|810.82|819.71|810.61|15
1654984060000|2022-06-11 21:47:40|819.71|810.61|819.67|810.57|819.8|810.7|819.67|810.57|9
1654984070000|2022-06-11 21:47:50|819.66|810.56|819.75|810.65|819.77|810.67|819.66|810.56|13
1654984080000|2022-06-11 21:48:00|819.74|810.64|819.27|810.17|819.75|810.65|819.24|810.14|20
1654984090000|2022-06-11 21:48:10|819.32|810.22|819.26|810.16|819.33|810.23|819.24|810.14|18
1654984100000|2022-06-11 21:48:20|819.34|810.24|819.48|810.38|819.5|810.4|819.26|810.16|17
1654984110000|2022-06-11 21:48:30|819.43|810.33|819.31|810.21|819.47|810.37|819.27|810.17|12
1654984130000|2022-06-11 21:48:50|819.32|810.22|819.3|810.2|819.36|810.26|819.22|810.12|10
1654984140000|2022-06-11 21:49:00|819.29|810.19|819.07|809.97|819.32|810.22|819.07|809.97|14
1654984150000|2022-06-11 21:49:10|819.09|809.99|819.11|810.01|819.11|810.01|819.09|809.99|4
1654984160000|2022-06-11 21:49:20|819.1|810|819.3|810.2|819.3|810.2|819.06|809.96|6
1654984170000|2022-06-11 21:49:30|819.33|810.23|819.28|810.18|819.39|810.29|819.27|810.17|16
1654984180000|2022-06-11 21:49:40|819.29|810.19|819.75|810.65|819.81|810.71|819.26|810.16|20
1654984190000|2022-06-11 21:49:50|819.71|810.61|819.73|810.63|819.75|810.65|819.71|810.61|3
1654984200000|2022-06-11 21:50:00|819.69|810.59|819.39|810.29|819.72|810.62|819.39|810.29|14
1654984210000|2022-06-11 21:50:10|819.33|810.23|819.71|810.61|819.71|810.61|819.33|810.23|12
1654984220000|2022-06-11 21:50:20|819.75|810.65|819.79|810.69|819.86|810.76|819.73|810.63|9
1654984230000|2022-06-11 21:50:30|819.82|810.72|819.76|810.66|819.82|810.72|819.76|810.66|9
1654984240000|2022-06-11 21:50:40|819.75|810.65|819.72|810.62|819.75|810.65|819.72|810.62|4
1654984250000|2022-06-11 21:50:50|819.73|810.63|819.65|810.55|819.74|810.64|819.65|810.55|6
1654984260000|2022-06-11 21:51:00|819.63|810.53|819.49|810.39|819.66|810.56|819.4|810.3|16
1654984270000|2022-06-11 21:51:10|819.5|810.4|819.57|810.47|819.65|810.55|819.44|810.34|9
1654984280000|2022-06-11 21:51:20|819.6|810.5|819.76|810.66|819.76|810.66|819.55|810.45|6
1654984290000|2022-06-11 21:51:30|819.77|810.67|819.79|810.69|819.83|810.73|819.74|810.64|6
1654984300000|2022-06-11 21:51:40|819.75|810.65|819.74|810.64|819.75|810.65|819.74|810.64|4
1654984310000|2022-06-11 21:51:50|819.73|810.63|819.74|810.64|819.74|810.64|819.73|810.63|4
1654984320000|2022-06-11 21:52:00|819.73|810.63|819.75|810.65|819.75|810.65|819.64|810.54|12
1654984330000|2022-06-11 21:52:10|819.78|810.68|819.79|810.69|819.85|810.75|819.78|810.68|6
1654984340000|2022-06-11 21:52:20|819.8|810.7|819.86|810.76|819.86|810.76|819.79|810.69|4
1654984350000|2022-06-11 21:52:30|819.82|810.72|819.88|810.78|819.89|810.79|819.82|810.72|8
1654984360000|2022-06-11 21:52:40|819.87|810.77|819.79|810.69|819.88|810.78|819.79|810.69|4
1654984370000|2022-06-11 21:52:50|819.78|810.68|819.68|810.58|819.78|810.68|819.67|810.57|4
1654984380000|2022-06-11 21:53:00|819.76|810.66|819.72|810.62|819.76|810.66|819.64|810.54|19
1654984390000|2022-06-11 21:53:10|819.74|810.64|819.71|810.61|819.74|810.64|819.68|810.58|4
1654984400000|2022-06-11 21:53:20|819.72|810.62|819.71|810.61|819.72|810.62|819.65|810.55|7
1654984410000|2022-06-11 21:53:30|819.59|810.49|819.6|810.5|819.6|810.5|819.51|810.41|4
1654984430000|2022-06-11 21:53:50|819.51|810.41|819.5|810.4|819.51|810.41|819.5|810.4|2
1654984440000|2022-06-11 21:54:00|819.6|810.5|819.51|810.41|819.6|810.5|819.5|810.4|6
1654984450000|2022-06-11 21:54:10|819.5|810.4|819.5|810.4|819.59|810.49|819.5|810.4|5
1654984460000|2022-06-11 21:54:20|819.59|810.49|819.04|809.94|819.59|810.49|819.04|809.94|13
1654984470000|2022-06-11 21:54:30|819.43|810.33|819.35|810.25|819.43|810.33|819.34|810.24|4
1654984480000|2022-06-11 21:54:40|819.34|810.24|819.34|810.24|819.34|810.24|819.34|810.24|1
1654984490000|2022-06-11 21:54:50|819.35|810.25|819.46|810.36|819.51|810.41|819.34|810.24|10
1654984500000|2022-06-11 21:55:00|819.45|810.35|819.57|810.47|819.57|810.47|819.45|810.35|3
1654984510000|2022-06-11 21:55:10|819.58|810.48|819.9|810.8|819.9|810.8|819.58|810.48|12
1654984520000|2022-06-11 21:55:20|819.82|810.72|819.89|810.79|819.9|810.8|819.82|810.72|3
1654984530000|2022-06-11 21:55:30|819.88|810.78|819.86|810.76|819.88|810.78|819.86|810.76|2
1654984540000|2022-06-11 21:55:40|819.85|810.75|819.74|810.64|819.85|810.75|819.74|810.64|5
1654984560000|2022-06-11 21:56:00|819.78|810.68|819.64|810.54|819.78|810.68|819.64|810.54|10
1654984570000|2022-06-11 21:56:10|819.69|810.59|819.64|810.54|819.69|810.59|819.64|810.54|8
1654984580000|2022-06-11 21:56:20|819.69|810.59|819.69|810.59|819.69|810.59|819.64|810.54|3
1654984590000|2022-06-11 21:56:30|819.64|810.54|819.48|810.38|819.74|810.64|819.48|810.38|10
1654984600000|2022-06-11 21:56:40|819.47|810.37|819.34|810.24|819.47|810.37|819.33|810.23|11
1654984610000|2022-06-11 21:56:50|819.33|810.23|819.34|810.24|819.34|810.24|819.33|810.23|2
1654984620000|2022-06-11 21:57:00|819.35|810.25|819.35|810.25|819.36|810.26|819.34|810.24|7
1654984630000|2022-06-11 21:57:10|819.34|810.24|819.33|810.23|819.34|810.24|819.33|810.23|2
1654984650000|2022-06-11 21:57:30|819|809.9|819.33|810.23|819.33|810.23|819|809.9|2
1654984730000|2022-06-11 21:58:50|819.41|810.31|819.42|810.32|819.42|810.32|819.41|810.31|4
1654984740000|2022-06-11 21:59:00|819.34|810.24|819.86|810.76|819.86|810.76|819.32|810.22|18
1654984750000|2022-06-11 21:59:10|819.79|810.69|819.66|810.56|819.79|810.69|819.66|810.56|7
1654984760000|2022-06-11 21:59:20|819.65|810.55|819.63|810.53|819.67|810.57|819.63|810.53|6
1654984770000|2022-06-11 21:59:30|819.69|810.59|819.85|810.75|819.85|810.75|819.69|810.59|10
1654984780000|2022-06-11 21:59:40|819.77|810.67|819.79|810.69|819.79|810.69|819.67|810.57|8
1654984790000|2022-06-11 21:59:50|819.8|810.7|819.72|810.62|819.8|810.7|819.72|810.62|4
1654984800000|2022-06-11 22:00:00|819.63|810.53|819.66|810.56|819.72|810.62|819.53|810.43|11
1654984810000|2022-06-11 22:00:10|819.63|810.53|819.63|810.53|819.77|810.67|819.63|810.53|3
1654984820000|2022-06-11 22:00:20|819.72|810.62|820.33|811.23|820.33|811.23|819.72|810.62|24
1654984830000|2022-06-11 22:00:30|820.51|811.41|820.25|811.15|820.58|811.48|820.25|811.15|12
1654984840000|2022-06-11 22:00:40|820.33|811.23|820.37|811.27|820.39|811.29|820.26|811.16|11
1654984850000|2022-06-11 22:00:50|820.33|811.23|820.28|811.18|820.33|811.23|820.28|811.18|2
1654984860000|2022-06-11 22:01:00|820.34|811.24|820.03|810.93|820.34|811.24|819.97|810.87|12
1654984870000|2022-06-11 22:01:10|820.04|810.94|819.91|810.81|820.05|810.95|819.9|810.8|7
1654984880000|2022-06-11 22:01:20|820|810.9|820|810.9|820.01|810.91|819.99|810.89|5
1654984890000|2022-06-11 22:01:30|819.99|810.89|819.99|810.89|820|810.9|819.99|810.89|3
1654984900000|2022-06-11 22:01:40|819.98|810.88|819.93|810.83|819.98|810.88|819.93|810.83|2
1654984910000|2022-06-11 22:01:50|819.92|810.82|819.93|810.83|819.93|810.83|819.92|810.82|4
1654984920000|2022-06-11 22:02:00|819.92|810.82|819.93|810.83|819.96|810.86|819.92|810.82|4
1654984930000|2022-06-11 22:02:10|819.92|810.82|819.93|810.83|819.93|810.83|819.92|810.82|2
1654984940000|2022-06-11 22:02:20|819.92|810.82|819.91|810.81|819.93|810.83|819.84|810.74|6
1654984960000|2022-06-11 22:02:40|819.84|810.74|819.85|810.75|819.85|810.75|819.83|810.73|6
1654984970000|2022-06-11 22:02:50|819.92|810.82|819.96|810.86|819.96|810.86|819.92|810.82|5
1654984980000|2022-06-11 22:03:00|819.98|810.88|819.75|810.65|819.98|810.88|819.75|810.65|6
1654984990000|2022-06-11 22:03:10|819.76|810.66|819.87|810.77|819.87|810.77|819.66|810.56|11
1654985000000|2022-06-11 22:03:20|819.81|810.71|818.79|809.69|819.87|810.77|818.71|809.61|22
1654985010000|2022-06-11 22:03:30|818.72|809.62|818.71|809.61|818.8|809.7|818.71|809.61|7
1654985020000|2022-06-11 22:03:40|818.7|809.6|818.69|809.59|818.75|809.65|818.61|809.51|10
1654985030000|2022-06-11 22:03:50|818.68|809.58|818.29|809.19|818.68|809.58|818.29|809.19|18
1654985040000|2022-06-11 22:04:00|818.35|809.25|818.3|809.2|818.62|809.52|818.3|809.2|19
1654985050000|2022-06-11 22:04:10|818.39|809.29|818.62|809.52|818.63|809.53|818.33|809.23|17
1654985060000|2022-06-11 22:04:20|818.61|809.51|818.83|809.73|818.83|809.73|818.46|809.36|16
1654985070000|2022-06-11 22:04:30|818.81|809.71|818.7|809.6|818.82|809.72|818.7|809.6|9
1654985080000|2022-06-11 22:04:40|818.79|809.69|818.75|809.65|818.8|809.7|818.74|809.64|6
1654985090000|2022-06-11 22:04:50|818.81|809.71|819.03|809.93|819.03|809.93|818.78|809.68|8
1654985100000|2022-06-11 22:05:00|819.02|809.92|818.84|809.74|819.28|810.18|818.83|809.73|16
1654985110000|2022-06-11 22:05:10|818.88|809.78|819.53|810.43|819.55|810.45|818.87|809.77|16
1654985120000|2022-06-11 22:05:20|819.52|810.42|820.28|811.18|820.28|811.18|819.43|810.33|22
1654985130000|2022-06-11 22:05:30|820.22|811.12|820.69|811.59|820.69|811.59|820.22|811.12|12
1654985140000|2022-06-11 22:05:40|820.71|811.61|820.78|811.68|820.78|811.68|820.71|811.61|5
1654985150000|2022-06-11 22:05:50|820.74|811.64|820.74|811.64|820.78|811.68|820.74|811.64|3
1654985160000|2022-06-11 22:06:00|820.63|811.53|820.71|811.61|820.74|811.64|820.62|811.52|7
1654985170000|2022-06-11 22:06:10|820.7|811.6|820.7|811.6|820.7|811.6|820.7|811.6|1
1654985180000|2022-06-11 22:06:20|820.66|811.56|820.66|811.56|820.66|811.56|820.66|811.56|1
1654985210000|2022-06-11 22:06:50|820.67|811.57|820.67|811.57|820.67|811.57|820.67|811.57|1
1654985220000|2022-06-11 22:07:00|820.71|811.61|821.12|812.02|821.35|812.25|820.71|811.61|28
1654985230000|2022-06-11 22:07:10|821.2|812.1|821.2|812.1|821.25|812.15|821.19|812.09|5
1654985240000|2022-06-11 22:07:20|821.24|812.14|821.13|812.03|821.25|812.15|821.12|812.02|18
1654985250000|2022-06-11 22:07:30|821.19|812.09|821.12|812.02|821.19|812.09|821.12|812.02|16
1654985260000|2022-06-11 22:07:40|821.13|812.03|821.12|812.02|821.19|812.09|821.12|812.02|6
1654985270000|2022-06-11 22:07:50|821.11|812.01|821.07|811.97|821.17|812.07|821.07|811.97|7
1654985280000|2022-06-11 22:08:00|821.08|811.98|821|811.9|821.1|812|821|811.9|9
1654985290000|2022-06-11 22:08:10|821.03|811.93|821.09|811.99|821.14|812.04|821|811.9|9
1654985300000|2022-06-11 22:08:20|821.14|812.04|821|811.9|821.14|812.04|820.97|811.87|14
1654985310000|2022-06-11 22:08:30|820.97|811.87|821.17|812.07|821.17|812.07|820.97|811.87|14
1654985330000|2022-06-11 22:08:50|821.14|812.04|821.14|812.04|821.14|812.04|821.14|812.04|1
1654985340000|2022-06-11 22:09:00|821.17|812.07|821.09|811.99|821.17|812.07|821.09|811.99|9
1654985350000|2022-06-11 22:09:10|821.13|812.03|821.13|812.03|821.13|812.03|821.08|811.98|3
1654985360000|2022-06-11 22:09:20|821.1|812|821.1|812|821.1|812|821.1|812|1
1654985380000|2022-06-11 22:09:40|821.09|811.99|821.09|811.99|821.09|811.99|821.09|811.99|1
1654985390000|2022-06-11 22:09:50|821.13|812.03|821.09|811.99|821.13|812.03|821.09|811.99|8
1654985400000|2022-06-11 22:10:00|820.73|811.63|820.73|811.63|820.73|811.63|820.73|811.63|1
1654985410000|2022-06-11 22:10:10|821.09|811.99|821.09|811.99|821.09|811.99|821.09|811.99|1
1654985430000|2022-06-11 22:10:30|821.13|812.03|821.04|811.94|821.13|812.03|820.99|811.89|11
1654985440000|2022-06-11 22:10:40|820.91|811.81|820.87|811.77|820.93|811.83|820.79|811.69|13
1654985450000|2022-06-11 22:10:50|820.85|811.75|820.73|811.63|820.85|811.75|820.73|811.63|3
1654985460000|2022-06-11 22:11:00|820.72|811.62|820.72|811.62|820.72|811.62|820.72|811.62|1
1654985470000|2022-06-11 22:11:10|820.71|811.61|820.6|811.5|820.71|811.61|820.6|811.5|4
1654985480000|2022-06-11 22:11:20|820.59|811.49|820.32|811.22|820.59|811.49|820.31|811.21|22
1654985490000|2022-06-11 22:11:30|820.36|811.26|820.32|811.22|820.42|811.32|820.32|811.22|12
1654985500000|2022-06-11 22:11:40|820.31|811.21|820.33|811.23|820.36|811.26|820.31|811.21|7
1654985510000|2022-06-11 22:11:50|820.32|811.22|821.14|812.04|821.14|812.04|820.32|811.22|15
1654985520000|2022-06-11 22:12:00|821.11|812.01|821.18|812.08|821.2|812.1|821.07|811.97|12
1654985530000|2022-06-11 22:12:10|821.17|812.07|821.12|812.02|821.17|812.07|821.11|812.01|3
1654985540000|2022-06-11 22:12:20|821.2|812.1|822.06|812.96|822.09|812.99|821.18|812.08|18
1654985550000|2022-06-11 22:12:30|822.07|812.97|822.06|812.96|822.34|813.24|822.02|812.92|20
1654985560000|2022-06-11 22:12:40|822.09|812.99|822.12|813.02|822.14|813.04|822.07|812.97|7
1654985570000|2022-06-11 22:12:50|822.08|812.98|822.09|812.99|822.1|813|822.08|812.98|3
1654985580000|2022-06-11 22:13:00|822.1|813|822.13|813.03|822.13|813.03|822.09|812.99|3
1654985590000|2022-06-11 22:13:10|822.08|812.98|822.19|813.09|822.19|813.09|822.08|812.98|6
1654985600000|2022-06-11 22:13:20|822.23|813.13|822.23|813.13|822.27|813.17|822.23|813.13|5
1654985610000|2022-06-11 22:13:30|822.19|813.09|822.16|813.06|822.2|813.1|822.16|813.06|3
1654985620000|2022-06-11 22:13:40|822.2|813.1|822.19|813.09|822.2|813.1|822.07|812.97|10
1654985630000|2022-06-11 22:13:50|822.2|813.1|822.2|813.1|822.24|813.14|822.16|813.06|7
1654985640000|2022-06-11 22:14:00|822.12|813.02|822.12|813.02|822.12|813.02|821.99|812.89|11
1654985650000|2022-06-11 22:14:10|822.13|813.03|822.13|813.03|822.13|813.03|822.08|812.98|3
1654985660000|2022-06-11 22:14:20|822.12|813.02|822.12|813.02|822.12|813.02|822.12|813.02|1
1654985670000|2022-06-11 22:14:30|822.08|812.98|821.78|812.68|822.1|813|821.78|812.68|10
1654985680000|2022-06-11 22:14:40|821.85|812.75|821.58|812.48|821.85|812.75|821.58|812.48|7
1654985690000|2022-06-11 22:14:50|821.57|812.47|821.57|812.47|821.57|812.47|821.57|812.47|1
1654985700000|2022-06-11 22:15:00|821.55|812.45|821.11|812.01|821.55|812.45|821.07|811.97|13
1654985710000|2022-06-11 22:15:10|821.12|812.02|821.29|812.19|821.35|812.25|821.11|812.01|17
1654985720000|2022-06-11 22:15:20|821.28|812.18|821.32|812.22|821.34|812.24|821.24|812.14|20
1654985730000|2022-06-11 22:15:30|821.31|812.21|821.24|812.14|821.43|812.33|821.23|812.13|15
1654985740000|2022-06-11 22:15:40|821.34|812.24|821.2|812.1|821.38|812.28|821.11|812.01|12
1654985750000|2022-06-11 22:15:50|821.24|812.14|821.19|812.09|821.3|812.2|821.12|812.02|9
1654985760000|2022-06-11 22:16:00|821.2|812.1|821.18|812.08|821.52|812.42|821.17|812.07|22
1654985770000|2022-06-11 22:16:10|821.21|812.11|821.2|812.1|821.29|812.19|821.1|812|16
1654985780000|2022-06-11 22:16:20|821.19|812.09|821.13|812.03|821.19|812.09|821.01|811.91|10
1654985790000|2022-06-11 22:16:30|821.12|812.02|821.28|812.18|821.49|812.39|821.02|811.92|16
1654985800000|2022-06-11 22:16:40|821.35|812.25|821.36|812.26|821.36|812.26|821.11|812.01|20
1654985810000|2022-06-11 22:16:50|821.27|812.17|821.41|812.31|821.44|812.34|821.23|812.13|12
1654985820000|2022-06-11 22:17:00|821.46|812.36|821.24|812.14|821.46|812.36|821.23|812.13|10
1654985830000|2022-06-11 22:17:10|821.3|812.2|821.28|812.18|821.3|812.2|821.19|812.09|4
1654985840000|2022-06-11 22:17:20|821.22|812.12|821.22|812.12|821.22|812.12|821.22|812.12|1
1654985850000|2022-06-11 22:17:30|821.3|812.2|821.22|812.12|821.3|812.2|821.22|812.12|4
1654985860000|2022-06-11 22:17:40|821.27|812.17|821.19|812.09|821.27|812.17|821.17|812.07|11
1654985870000|2022-06-11 22:17:50|821.18|812.08|821.27|812.17|821.29|812.19|821.18|812.08|17
1654985880000|2022-06-11 22:18:00|821.23|812.13|821.11|812.01|821.29|812.19|821.07|811.97|20
1654985890000|2022-06-11 22:18:10|821.17|812.07|821.26|812.16|821.27|812.17|821.17|812.07|12
1654985900000|2022-06-11 22:18:20|821.22|812.12|821.27|812.17|821.29|812.19|821.22|812.12|18
1654985910000|2022-06-11 22:18:30|821.29|812.19|821.16|812.06|821.29|812.19|821.08|811.98|11
1654985920000|2022-06-11 22:18:40|821.1|812|821.3|812.2|821.32|812.22|821.1|812|14
1654985930000|2022-06-11 22:18:50|821.29|812.19|821.41|812.31|821.43|812.33|821.21|812.11|13
1654985940000|2022-06-11 22:19:00|821.34|812.24|821.36|812.26|821.36|812.26|821.27|812.17|3
1654985950000|2022-06-11 22:19:10|821.27|812.17|821.09|811.99|821.41|812.31|821.07|811.97|20
1654985960000|2022-06-11 22:19:20|821.08|811.98|821.08|811.98|821.2|812.1|821.08|811.98|14
1654985970000|2022-06-11 22:19:30|821.02|811.92|821.14|812.04|821.16|812.06|821.01|811.91|16
1654985980000|2022-06-11 22:19:40|821.09|811.99|821.13|812.03|821.15|812.05|821.07|811.97|4
1654985990000|2022-06-11 22:19:50|821.12|812.02|821.12|812.02|821.12|812.02|821.12|812.02|1
1654986000000|2022-06-11 22:20:00|821.13|812.03|821.07|811.97|821.13|812.03|821.07|811.97|5
1654986010000|2022-06-11 22:20:10|821.12|812.02|821.07|811.97|821.15|812.05|821.05|811.95|8
1654986020000|2022-06-11 22:20:20|821.12|812.02|821.04|811.94|821.14|812.04|821.04|811.94|9
1654986030000|2022-06-11 22:20:30|821.09|811.99|820.97|811.87|821.09|811.99|820.94|811.84|12
1654986040000|2022-06-11 22:20:40|821.07|811.97|821.1|812|821.15|812.05|821.07|811.97|6
1654986050000|2022-06-11 22:20:50|821.09|811.99|821.22|812.12|821.22|812.12|821.09|811.99|6
1654986060000|2022-06-11 22:21:00|821.21|812.11|821.21|812.11|821.31|812.21|821.11|812.01|11
1654986070000|2022-06-11 22:21:10|821.13|812.03|820.68|811.58|821.19|812.09|820.68|811.58|8
1654986080000|2022-06-11 22:21:20|821.14|812.04|821.31|812.21|821.31|812.21|821.14|812.04|7
1654986100000|2022-06-11 22:21:40|821.28|812.18|821.53|812.43|821.53|812.43|821.28|812.18|7
1654986110000|2022-06-11 22:21:50|821.49|812.39|821.56|812.46|821.56|812.46|821.49|812.39|4
1654986120000|2022-06-11 22:22:00|821.49|812.39|821.56|812.46|821.56|812.46|821.44|812.34|9
1654986130000|2022-06-11 22:22:10|821.53|812.43|821.56|812.46|821.56|812.46|821.53|812.43|2
1654986150000|2022-06-11 22:22:30|821.54|812.44|821.85|812.75|821.85|812.75|821.52|812.42|8
1654986160000|2022-06-11 22:22:40|822.07|812.97|822.42|813.32|822.5|813.4|822.06|812.96|23
1654986170000|2022-06-11 22:22:50|822.41|813.31|822.45|813.35|822.48|813.38|822.41|813.31|5
1654986180000|2022-06-11 22:23:00|822.41|813.31|822.37|813.27|822.44|813.34|822.37|813.27|6
1654986190000|2022-06-11 22:23:10|822.38|813.28|822.43|813.33|822.43|813.33|822.34|813.24|6
1654986200000|2022-06-11 22:23:20|822.34|813.24|822.3|813.2|822.34|813.24|822.27|813.17|4
1654986210000|2022-06-11 22:23:30|822.27|813.17|822.42|813.32|822.42|813.32|822.25|813.15|6
1654986220000|2022-06-11 22:23:40|822.4|813.3|822.38|813.28|822.42|813.32|822.36|813.26|7
1654986230000|2022-06-11 22:23:50|822.37|813.27|822.22|813.12|822.43|813.33|822.22|813.12|10
1654986240000|2022-06-11 22:24:00|822.18|813.08|822.24|813.14|822.24|813.14|822.16|813.06|11
1654986250000|2022-06-11 22:24:10|822.17|813.07|822.17|813.07|822.24|813.14|822.17|813.07|3
1654986260000|2022-06-11 22:24:20|822.25|813.15|822.2|813.1|822.25|813.15|822.17|813.07|9
1654986270000|2022-06-11 22:24:30|822.21|813.11|822.46|813.36|822.46|813.36|822.21|813.11|6
1654986280000|2022-06-11 22:24:40|822.47|813.37|822.43|813.33|822.62|813.52|822.43|813.33|14
1654986290000|2022-06-11 22:24:50|822.44|813.34|822.5|813.4|822.5|813.4|822.39|813.29|7
1654986300000|2022-06-11 22:25:00|822.47|813.37|822.39|813.29|822.47|813.37|822.38|813.28|11
1654986310000|2022-06-11 22:25:10|822.45|813.35|822.34|813.24|822.45|813.35|822.34|813.24|6
1654986320000|2022-06-11 22:25:20|822.37|813.27|822.5|813.4|822.66|813.56|822.37|813.27|9
1654986330000|2022-06-11 22:25:30|822.48|813.38|822.5|813.4|822.5|813.4|822.48|813.38|2
1654986340000|2022-06-11 22:25:40|822.43|813.33|822.33|813.23|822.5|813.4|822.23|813.13|12
1654986350000|2022-06-11 22:25:50|822.26|813.16|822.34|813.24|822.34|813.24|822.26|813.16|5
1654986360000|2022-06-11 22:26:00|822.37|813.27|822.41|813.31|822.41|813.31|822.37|813.27|4
1654986370000|2022-06-11 22:26:10|822.37|813.27|822.36|813.26|822.37|813.27|822.3|813.2|5
1654986390000|2022-06-11 22:26:30|822.29|813.19|822.29|813.19|822.36|813.26|822.29|813.19|3
1654986400000|2022-06-11 22:26:40|822.36|813.26|822.36|813.26|822.36|813.26|822.36|813.26|1
1654986410000|2022-06-11 22:26:50|822.29|813.19|822.59|813.49|822.59|813.49|822.29|813.19|12
1654986420000|2022-06-11 22:27:00|822.63|813.53|822.52|813.42|822.66|813.56|822.52|813.42|10
1654986430000|2022-06-11 22:27:10|822.48|813.38|822.48|813.38|822.52|813.42|822.4|813.3|15
1654986440000|2022-06-11 22:27:20|822.51|813.41|822.47|813.37|822.51|813.41|822.47|813.37|6
1654986450000|2022-06-11 22:27:30|822.51|813.41|822.5|813.4|822.51|813.41|822.5|813.4|2
1654986460000|2022-06-11 22:27:40|822.51|813.41|822.63|813.53|822.63|813.53|822.49|813.39|10
1654986470000|2022-06-11 22:27:50|822.67|813.57|824.06|814.96|824.06|814.96|822.67|813.57|12
1654986480000|2022-06-11 22:28:00|824.25|815.15|824.26|815.16|824.37|815.27|824.2|815.1|17
1654986490000|2022-06-11 22:28:10|824.24|815.14|823.68|814.58|824.25|815.15|823.61|814.51|12
1654986500000|2022-06-11 22:28:20|823.57|814.47|823.64|814.54|823.64|814.54|823.57|814.47|6
1654986510000|2022-06-11 22:28:30|823.62|814.52|823.7|814.6|823.71|814.61|823.6|814.5|10
1654986520000|2022-06-11 22:28:40|823.71|814.61|823.63|814.53|823.71|814.61|823.63|814.53|4
1654986530000|2022-06-11 22:28:50|823.62|814.52|823.71|814.61|823.71|814.61|823.62|814.52|5
1654986540000|2022-06-11 22:29:00|823.62|814.52|823.59|814.49|823.62|814.52|823.59|814.49|2
1654986550000|2022-06-11 22:29:10|823.6|814.5|823.6|814.5|823.69|814.59|823.6|814.5|3
1654986560000|2022-06-11 22:29:20|823.69|814.59|823.6|814.5|823.69|814.59|823.6|814.5|2
1654986570000|2022-06-11 22:29:30|823.72|814.62|823.73|814.63|823.73|814.63|823.72|814.62|2
1654986590000|2022-06-11 22:29:50|823.61|814.51|823.61|814.51|823.61|814.51|823.61|814.51|1
1654986600000|2022-06-11 22:30:00|823.6|814.5|823.46|814.36|823.67|814.57|823.29|814.19|23
1654986610000|2022-06-11 22:30:10|823.44|814.34|823.5|814.4|823.62|814.52|823.39|814.29|13
1654986620000|2022-06-11 22:30:20|823.55|814.45|823.41|814.31|823.63|814.53|823.41|814.31|13
1654986630000|2022-06-11 22:30:30|823.4|814.3|823.42|814.32|823.43|814.33|823.39|814.29|4
1654986660000|2022-06-11 22:31:00|823.31|814.21|823.24|814.14|823.31|814.21|823.13|814.03|5
1654986670000|2022-06-11 22:31:10|823.23|814.13|823.49|814.39|823.51|814.41|823.23|814.13|16
1654986680000|2022-06-11 22:31:20|823.5|814.4|823.52|814.42|823.6|814.5|823.44|814.34|7
1654986690000|2022-06-11 22:31:30|823.46|814.36|823.62|814.52|823.62|814.52|823.46|814.36|3
1654986700000|2022-06-11 22:31:40|823.67|814.57|823.48|814.38|823.67|814.57|823.48|814.38|6
1654986710000|2022-06-11 22:31:50|823.54|814.44|823.45|814.35|823.54|814.44|823.45|814.35|7
1654986720000|2022-06-11 22:32:00|823.39|814.29|823.36|814.26|823.47|814.37|823.36|814.26|6
1654986730000|2022-06-11 22:32:10|823.33|814.23|823.36|814.26|823.44|814.34|823.16|814.06|15
1654986740000|2022-06-11 22:32:20|823.4|814.3|823.45|814.35|823.46|814.36|823.36|814.26|7
1654986750000|2022-06-11 22:32:30|823.39|814.29|823.66|814.56|823.66|814.56|823.39|814.29|10
1654986760000|2022-06-11 22:32:40|823.67|814.57|824.28|815.18|824.28|815.18|823.67|814.57|23
1654986770000|2022-06-11 22:32:50|824.29|815.19|825.12|816.02|825.12|816.02|824.29|815.19|21
1654986780000|2022-06-11 22:33:00|825.08|815.98|825.01|815.91|825.08|815.98|824.93|815.83|14
1654986790000|2022-06-11 22:33:10|825.07|815.97|825.28|816.18|825.28|816.18|825.07|815.97|10
1654986800000|2022-06-11 22:33:20|825.32|816.22|825.85|816.75|825.88|816.78|825.32|816.22|17
1654986810000|2022-06-11 22:33:30|825.86|816.76|825.94|816.84|826|816.9|825.85|816.75|7
1654986820000|2022-06-11 22:33:40|825.9|816.8|825.4|816.3|825.9|816.8|825.4|816.3|13
1654986830000|2022-06-11 22:33:50|825.43|816.33|825.39|816.29|825.46|816.36|825.39|816.29|7
1654986840000|2022-06-11 22:34:00|825.38|816.28|824.67|815.57|825.38|816.28|824.67|815.57|16
1654986850000|2022-06-11 22:34:10|824.88|815.78|825.33|816.23|825.34|816.24|824.88|815.78|22
1654986860000|2022-06-11 22:34:20|825.36|816.26|825.14|816.04|825.36|816.26|825.12|816.02|15
1654986870000|2022-06-11 22:34:30|825.21|816.11|825.09|815.99|825.26|816.16|825.09|815.99|10
1654986880000|2022-06-11 22:34:40|825.04|815.94|825.16|816.06|825.2|816.1|825.04|815.94|17
1654986890000|2022-06-11 22:34:50|825.15|816.05|825.06|815.96|825.15|816.05|824.91|815.81|21
1654986900000|2022-06-11 22:35:00|825.07|815.97|824.97|815.87|825.11|816.01|824.97|815.87|18
1654986910000|2022-06-11 22:35:10|824.96|815.86|824.4|815.3|825.14|816.04|824.4|815.3|14
1654986920000|2022-06-11 22:35:20|824.35|815.25|823.98|814.88|824.4|815.3|823.95|814.85|25
1654986930000|2022-06-11 22:35:30|823.99|814.89|823.28|814.18|823.99|814.89|823.24|814.14|24
1654986940000|2022-06-11 22:35:40|823.27|814.17|823.2|814.1|823.37|814.27|823.1|814|13
1654986950000|2022-06-11 22:35:50|823.21|814.11|823.05|813.95|823.21|814.11|823.03|813.93|14
1654986960000|2022-06-11 22:36:00|823.06|813.96|823.16|814.06|823.17|814.07|823.05|813.95|16
1654986970000|2022-06-11 22:36:10|823.24|814.14|823.45|814.35|823.45|814.35|823.14|814.04|21
1654986980000|2022-06-11 22:36:20|823.52|814.42|824.63|815.53|824.63|815.53|823.52|814.42|28
1654986990000|2022-06-11 22:36:30|824.51|815.41|824.68|815.58|824.68|815.58|824.51|815.41|7
1654987000000|2022-06-11 22:36:40|824.74|815.64|824.2|815.1|824.74|815.64|824.13|815.03|22
1654987010000|2022-06-11 22:36:50|824.19|815.09|824.39|815.29|824.39|815.29|824.11|815.01|18
1654987020000|2022-06-11 22:37:00|824.28|815.18|824.27|815.17|824.37|815.27|824.27|815.17|10
1654987030000|2022-06-11 22:37:10|824.25|815.15|824.34|815.24|824.36|815.26|824.24|815.14|5
1654987040000|2022-06-11 22:37:20|824.36|815.26|824.57|815.47|824.64|815.54|824.36|815.26|18
1654987050000|2022-06-11 22:37:30|824.58|815.48|824.57|815.47|824.59|815.49|824.57|815.47|4
1654987060000|2022-06-11 22:37:40|824.55|815.45|824.26|815.16|824.55|815.45|824.2|815.1|10
1654987070000|2022-06-11 22:37:50|824.27|815.17|824.28|815.18|824.28|815.18|824.21|815.11|4
1654987080000|2022-06-11 22:38:00|824.27|815.17|824.01|814.91|824.27|815.17|823.97|814.87|20
1654987090000|2022-06-11 22:38:10|823.78|814.68|823.77|814.67|823.78|814.68|823.68|814.58|10
1654987100000|2022-06-11 22:38:20|823.79|814.69|823.9|814.8|823.9|814.8|823.79|814.69|6
1654987110000|2022-06-11 22:38:30|823.79|814.69|824.16|815.06|824.16|815.06|823.79|814.69|4
1654987120000|2022-06-11 22:38:40|824.36|815.26|824.91|815.81|824.91|815.81|824.36|815.26|31
1654987130000|2022-06-11 22:38:50|825.01|815.91|824.78|815.68|825.48|816.38|824.56|815.46|26
1654987140000|2022-06-11 22:39:00|824.81|815.71|825.07|815.97|825.33|816.23|824.81|815.71|22
1654987150000|2022-06-11 22:39:10|825.08|815.98|825.08|815.98|825.14|816.04|825.01|815.91|9
1654987160000|2022-06-11 22:39:20|825.14|816.04|825.52|816.42|825.52|816.42|825.14|816.04|16
1654987170000|2022-06-11 22:39:30|825.4|816.3|825.34|816.24|825.4|816.3|825.13|816.03|18
1654987180000|2022-06-11 22:39:40|825.36|816.26|824.94|815.84|825.36|816.26|824.83|815.73|19
1654987190000|2022-06-11 22:39:50|824.93|815.83|825.34|816.24|825.42|816.32|824.92|815.82|23
1654987200000|2022-06-11 22:40:00|825.25|816.15|824.58|815.48|825.25|816.15|824.58|815.48|15
1654987210000|2022-06-11 22:40:10|824.68|815.58|824.88|815.78|824.88|815.78|824.63|815.53|12
1654987220000|2022-06-11 22:40:20|824.89|815.79|824.85|815.75|824.89|815.79|824.81|815.71|9
1654987230000|2022-06-11 22:40:30|824.83|815.73|824.8|815.7|824.85|815.75|824.78|815.68|8
1654987240000|2022-06-11 22:40:40|824.75|815.65|824.64|815.54|824.75|815.65|824.64|815.54|9
1654987250000|2022-06-11 22:40:50|824.67|815.57|824.63|815.53|825.03|815.93|824.63|815.53|15
1654987260000|2022-06-11 22:41:00|824.62|815.52|824.52|815.42|824.65|815.55|824.41|815.31|11
1654987270000|2022-06-11 22:41:10|824.51|815.41|824.63|815.53|824.69|815.59|824.45|815.35|21
1654987280000|2022-06-11 22:41:20|824.64|815.54|824.68|815.58|824.88|815.78|824.64|815.54|16
1654987290000|2022-06-11 22:41:30|824.75|815.65|824.46|815.36|824.82|815.72|824.4|815.3|17
1654987300000|2022-06-11 22:41:40|824.55|815.45|824.42|815.32|824.59|815.49|824.32|815.22|15
1654987310000|2022-06-11 22:41:50|824.43|815.33|824.42|815.32|824.5|815.4|824.25|815.15|19
1654987320000|2022-06-11 22:42:00|824.43|815.33|824.43|815.33|824.49|815.39|824.25|815.15|25
1654987330000|2022-06-11 22:42:10|824.51|815.41|824.47|815.37|824.54|815.44|824.47|815.37|7
1654987340000|2022-06-11 22:42:20|824.46|815.36|824.51|815.41|824.56|815.46|824.45|815.35|6
1654987350000|2022-06-11 22:42:30|824.5|815.4|824.31|815.21|824.5|815.4|824.3|815.2|9
1654987360000|2022-06-11 22:42:40|824.32|815.22|824.39|815.29|824.49|815.39|824.32|815.22|8
1654987370000|2022-06-11 22:42:50|824.45|815.35|824.65|815.55|824.65|815.55|824.29|815.19|18
1654987380000|2022-06-11 22:43:00|824.67|815.57|824.3|815.2|824.7|815.6|824.24|815.14|16
1654987390000|2022-06-11 22:43:10|824.25|815.15|824.26|815.16|824.37|815.27|824.25|815.15|10
1654987400000|2022-06-11 22:43:20|824.28|815.18|824.2|815.1|824.48|815.38|824.2|815.1|18
1654987410000|2022-06-11 22:43:30|824.27|815.17|824.32|815.22|824.34|815.24|824.22|815.12|12
1654987420000|2022-06-11 22:43:40|824.25|815.15|824.32|815.22|824.32|815.22|824.25|815.15|4
1654987430000|2022-06-11 22:43:50|824.24|815.14|824.33|815.23|824.33|815.23|824.24|815.14|5
1654987440000|2022-06-11 22:44:00|824.32|815.22|824.25|815.15|824.32|815.22|824.25|815.15|2
1654987450000|2022-06-11 22:44:10|824.32|815.22|824.08|814.98|824.32|815.22|823.99|814.89|11
1654987460000|2022-06-11 22:44:20|824.1|815|824.08|814.98|824.1|815|824.07|814.97|9
1654987470000|2022-06-11 22:44:30|824.09|814.99|824.22|815.12|824.3|815.2|824.09|814.99|9
1654987480000|2022-06-11 22:44:40|824.28|815.18|823.94|814.84|824.28|815.18|823.94|814.84|10
1654987490000|2022-06-11 22:44:50|823.8|814.7|823.68|814.58|823.8|814.7|823.68|814.58|5
1654987500000|2022-06-11 22:45:00|823.76|814.66|824.43|815.33|824.54|815.44|823.76|814.66|19
1654987510000|2022-06-11 22:45:10|824.49|815.39|824.4|815.3|824.54|815.44|824.4|815.3|7
1654987520000|2022-06-11 22:45:20|824.34|815.24|824.33|815.23|824.34|815.24|824.33|815.23|4
1654987530000|2022-06-11 22:45:30|824.29|815.19|824.19|815.09|824.29|815.19|824.12|815.02|16
1654987540000|2022-06-11 22:45:40|824.18|815.08|824.19|815.09|824.27|815.17|824.16|815.06|10
1654987550000|2022-06-11 22:45:50|824.26|815.16|824.1|815|824.26|815.16|824.06|814.96|8
1654987560000|2022-06-11 22:46:00|824.09|814.99|823.76|814.66|824.16|815.06|823.76|814.66|22
1654987570000|2022-06-11 22:46:10|823.77|814.67|823.64|814.54|823.77|814.67|823.64|814.54|7
1654987580000|2022-06-11 22:46:20|823.37|814.27|823.54|814.44|823.54|814.44|823.14|814.04|20
1654987590000|2022-06-11 22:46:30|823.55|814.45|823.35|814.25|823.55|814.45|823.35|814.25|13
1654987600000|2022-06-11 22:46:40|823.28|814.18|823.39|814.29|823.49|814.39|823.28|814.18|12
1654987610000|2022-06-11 22:46:50|823.49|814.39|823.48|814.38|823.49|814.39|823.38|814.28|5
1654987620000|2022-06-11 22:47:00|823.38|814.28|823.19|814.09|823.38|814.28|823.11|814.01|16
1654987630000|2022-06-11 22:47:10|823.21|814.11|823.28|814.18|823.29|814.19|823.21|814.11|9
1654987640000|2022-06-11 22:47:20|823.29|814.19|823.2|814.1|823.29|814.19|823.13|814.03|8
1654987650000|2022-06-11 22:47:30|823.19|814.09|822.77|813.67|823.19|814.09|822.76|813.66|19
1654987660000|2022-06-11 22:47:40|822.67|813.57|822.59|813.49|822.67|813.57|822.47|813.37|9
1654987670000|2022-06-11 22:47:50|822.52|813.42|822.59|813.49|822.59|813.49|822.52|813.42|2
1654987680000|2022-06-11 22:48:00|822.58|813.48|822.49|813.39|822.58|813.48|822.49|813.39|6
1654987690000|2022-06-11 22:48:10|822.42|813.32|823.44|814.34|823.57|814.47|822.42|813.32|19
1654987700000|2022-06-11 22:48:20|823.43|814.33|823.33|814.23|823.44|814.34|823.33|814.23|7
1654987710000|2022-06-11 22:48:30|823.34|814.24|823.3|814.2|823.37|814.27|823.06|813.96|16
1654987720000|2022-06-11 22:48:40|823.29|814.19|823.03|813.93|823.35|814.25|823.03|813.93|17
1654987730000|2022-06-11 22:48:50|823.16|814.06|823.19|814.09|823.39|814.29|823.13|814.03|19
1654987740000|2022-06-11 22:49:00|823.16|814.06|823.17|814.07|823.35|814.25|823.16|814.06|8
1654987750000|2022-06-11 22:49:10|823.24|814.14|823.24|814.14|823.24|814.14|823.24|814.14|1
1654987760000|2022-06-11 22:49:20|823.23|814.13|823.7|814.6|823.71|814.61|823.23|814.13|12
1654987770000|2022-06-11 22:49:30|823.71|814.61|823.7|814.6|823.72|814.62|823.7|814.6|4
1654987780000|2022-06-11 22:49:40|823.72|814.62|823.73|814.63|823.76|814.66|823.71|814.61|6
1654987790000|2022-06-11 22:49:50|823.72|814.62|823.67|814.57|823.76|814.66|823.67|814.57|15
1654987800000|2022-06-11 22:50:00|823.68|814.58|823.79|814.69|823.79|814.69|823.68|814.58|3
1654987810000|2022-06-11 22:50:10|823.75|814.65|824.33|815.23|824.51|815.41|823.75|814.65|24
1654987820000|2022-06-11 22:50:20|824.23|815.13|823.95|814.85|824.31|815.21|823.95|814.85|13
1654987830000|2022-06-11 22:50:30|824.04|814.94|824.09|814.99|824.18|815.08|823.95|814.85|11
1654987840000|2022-06-11 22:50:40|823.98|814.88|824.1|815|824.1|815|823.97|814.87|7
1654987850000|2022-06-11 22:50:50|824.12|815.02|824.15|815.05|824.15|815.05|824.12|815.02|2
1654987860000|2022-06-11 22:51:00|824.12|815.02|824.12|815.02|824.12|815.02|824.12|815.02|1
1654987870000|2022-06-11 22:51:10|824.15|815.05|824.08|814.98|824.2|815.1|824.08|814.98|6
1654987880000|2022-06-11 22:51:20|824.13|815.03|823.68|814.58|824.13|815.03|823.68|814.58|14
1654987890000|2022-06-11 22:51:30|823.75|814.65|823.76|814.66|823.76|814.66|823.55|814.45|14
1654987900000|2022-06-11 22:51:40|823.75|814.65|824.09|814.99|824.16|815.06|823.75|814.65|18
1654987910000|2022-06-11 22:51:50|824.08|814.98|823.88|814.78|824.08|814.98|823.82|814.72|26
1654987920000|2022-06-11 22:52:00|823.95|814.85|823.67|814.57|823.97|814.87|823.57|814.47|22
1654987930000|2022-06-11 22:52:10|823.75|814.65|824.07|814.97|824.21|815.11|823.67|814.57|18
1654987940000|2022-06-11 22:52:20|824.06|814.96|824.12|815.02|824.12|815.02|824.06|814.96|9
1654987950000|2022-06-11 22:52:30|824.08|814.98|824.18|815.08|824.18|815.08|824.08|814.98|5
1654987960000|2022-06-11 22:52:40|824.17|815.07|823.91|814.81|824.19|815.09|823.91|814.81|11
1654987970000|2022-06-11 22:52:50|823.99|814.89|824.11|815.01|824.14|815.04|823.97|814.87|12
1654987980000|2022-06-11 22:53:00|823.97|814.87|824.07|814.97|824.07|814.97|823.93|814.83|9
1654987990000|2022-06-11 22:53:10|824.06|814.96|824.06|814.96|824.07|814.97|823.96|814.86|12
1654988000000|2022-06-11 22:53:20|824.04|814.94|824.12|815.02|824.16|815.06|824.04|814.94|6
1654988010000|2022-06-11 22:53:30|824.09|814.99|824.14|815.04|824.14|815.04|824.09|814.99|4
1654988020000|2022-06-11 22:53:40|824.11|815.01|824.29|815.19|824.29|815.19|824.1|815|9
1654988030000|2022-06-11 22:53:50|824.33|815.23|824.31|815.21|824.46|815.36|824.27|815.17|12
1654988040000|2022-06-11 22:54:00|824.35|815.25|824.17|815.07|824.35|815.25|824.01|814.91|12
1654988050000|2022-06-11 22:54:10|824.14|815.04|824.13|815.03|824.14|815.04|824.07|814.97|3
1654988060000|2022-06-11 22:54:20|824.17|815.07|824.35|815.25|824.35|815.25|824.14|815.04|12
1654988070000|2022-06-11 22:54:30|824.36|815.26|824.36|815.26|824.36|815.26|824.36|815.26|1
1654988080000|2022-06-11 22:54:40|824.32|815.22|824.11|815.01|824.32|815.22|824.11|815.01|6
1654988090000|2022-06-11 22:54:50|824.07|814.97|824.13|815.03|824.24|815.14|824.06|814.96|11
1654988100000|2022-06-11 22:55:00|824.11|815.01|823.68|814.58|824.11|815.01|823.61|814.51|10
1654988110000|2022-06-11 22:55:10|823.67|814.57|824.08|814.98|824.08|814.98|823.54|814.44|17
1654988120000|2022-06-11 22:55:20|824.09|814.99|824.08|814.98|824.09|814.99|824.08|814.98|2
1654988130000|2022-06-11 22:55:30|824.06|814.96|823.95|814.85|824.06|814.96|823.85|814.75|14
1654988140000|2022-06-11 22:55:40|823.99|814.89|823.95|814.85|823.99|814.89|823.95|814.85|4
1654988150000|2022-06-11 22:55:50|823.96|814.86|823.96|814.86|824|814.9|823.86|814.76|11
1654988160000|2022-06-11 22:56:00|824|814.9|823.93|814.83|824|814.9|823.9|814.8|11
1654988170000|2022-06-11 22:56:10|823.95|814.85|823.96|814.86|823.99|814.89|823.87|814.77|14
1654988180000|2022-06-11 22:56:20|823.93|814.83|823.93|814.83|823.96|814.86|823.93|814.83|5
1654988190000|2022-06-11 22:56:30|823.96|814.86|823.46|814.36|823.96|814.86|823.4|814.3|16
1654988200000|2022-06-11 22:56:40|823.44|814.34|823.64|814.54|823.64|814.54|823.42|814.32|6
1654988210000|2022-06-11 22:56:50|823.56|814.46|823.47|814.37|823.56|814.46|823.47|814.37|5
1654988220000|2022-06-11 22:57:00|823.46|814.36|823.47|814.37|823.5|814.4|823.46|814.36|3
1654988230000|2022-06-11 22:57:10|823.48|814.38|823.44|814.34|823.48|814.38|823.44|814.34|4
1654988240000|2022-06-11 22:57:20|823.45|814.35|823.56|814.46|823.56|814.46|823.41|814.31|6
1654988250000|2022-06-11 22:57:30|823.59|814.49|823.5|814.4|823.59|814.49|823.49|814.39|14
1654988260000|2022-06-11 22:57:40|823.47|814.37|823.43|814.33|823.47|814.37|823.31|814.21|12
1654988270000|2022-06-11 22:57:50|823.42|814.32|823.35|814.25|823.47|814.37|823.32|814.22|13
1654988280000|2022-06-11 22:58:00|823.4|814.3|823.49|814.39|823.52|814.42|823.1|814|19
1654988290000|2022-06-11 22:58:10|823.5|814.4|823.97|814.87|824.1|815|823.5|814.4|15
1654988300000|2022-06-11 22:58:20|824.03|814.93|823.94|814.84|824.06|814.96|823.89|814.79|15
1654988310000|2022-06-11 22:58:30|823.95|814.85|823.92|814.82|823.95|814.85|823.92|814.82|4
1654988320000|2022-06-11 22:58:40|823.93|814.83|823.97|814.87|823.97|814.87|823.92|814.82|7
1654988330000|2022-06-11 22:58:50|823.94|814.84|824|814.9|824|814.9|823.94|814.84|3
1654988340000|2022-06-11 22:59:00|823.98|814.88|823.86|814.76|823.98|814.88|823.78|814.68|15
1654988350000|2022-06-11 22:59:10|823.82|814.72|823.83|814.73|823.83|814.73|823.82|814.72|4
1654988360000|2022-06-11 22:59:20|823.82|814.72|823.86|814.76|823.86|814.76|823.82|814.72|9
1654988370000|2022-06-11 22:59:30|823.85|814.75|823.79|814.69|823.87|814.77|823.79|814.69|9
1654988380000|2022-06-11 22:59:40|823.76|814.66|823.98|814.88|823.99|814.89|823.76|814.66|9
1654988390000|2022-06-11 22:59:50|823.99|814.89|823.19|814.09|824.02|814.92|823.19|814.09|15
1654988400000|2022-06-11 23:00:00|823.2|814.1|823.45|814.35|823.48|814.38|823.2|814.1|17
1654988410000|2022-06-11 23:00:10|823.46|814.36|823.16|814.06|823.46|814.36|823.16|814.06|15
1654988420000|2022-06-11 23:00:20|823.19|814.09|823.1|814|823.19|814.09|823.05|813.95|20
1654988430000|2022-06-11 23:00:30|823.07|813.97|822.56|813.46|823.11|814.01|822.54|813.44|20
1654988440000|2022-06-11 23:00:40|822.57|813.47|822.66|813.56|822.77|813.67|822.57|813.47|13
1654988450000|2022-06-11 23:00:50|822.73|813.63|822.63|813.53|822.73|813.63|822.53|813.43|13
1654988460000|2022-06-11 23:01:00|822.6|813.5|822.24|813.14|822.63|813.53|822.24|813.14|15
1654988470000|2022-06-11 23:01:10|822.23|813.13|821.62|812.52|822.34|813.24|821.62|812.52|18
1654988480000|2022-06-11 23:01:20|821.61|812.51|821.85|812.75|821.85|812.75|821.61|812.51|8
1654988490000|2022-06-11 23:01:30|822.21|813.11|822.6|813.5|822.61|813.51|822.21|813.11|20
1654988500000|2022-06-11 23:01:40|822.62|813.52|822.29|813.19|822.62|813.52|822.29|813.19|13
1654988510000|2022-06-11 23:01:50|822.28|813.18|822.63|813.53|822.63|813.53|822.28|813.18|10
1654988520000|2022-06-11 23:02:00|822.55|813.45|822.54|813.44|822.61|813.51|822.54|813.44|4
1654988530000|2022-06-11 23:02:10|822.6|813.5|822.55|813.45|822.72|813.62|822.55|813.45|12
1654988540000|2022-06-11 23:02:20|822.62|813.52|822.48|813.38|822.63|813.53|822.48|813.38|7
1654988550000|2022-06-11 23:02:30|822.36|813.26|822.5|813.4|822.55|813.45|822.33|813.23|17
1654988560000|2022-06-11 23:02:40|822.51|813.41|822.38|813.28|822.52|813.42|822.38|813.28|11
1654988570000|2022-06-11 23:02:50|822.37|813.27|822.38|813.28|822.38|813.28|822.37|813.27|2
1654988580000|2022-06-11 23:03:00|822.33|813.23|821.36|812.26|822.65|813.55|821.36|812.26|26
1654988590000|2022-06-11 23:03:10|821.44|812.34|818.71|809.61|821.44|812.34|818.6|809.5|37
1654988600000|2022-06-11 23:03:20|818.69|809.59|818.69|809.59|818.78|809.68|818.04|808.94|20
1654988610000|2022-06-11 23:03:30|818.68|809.58|818.73|809.63|818.84|809.74|818.52|809.42|15
1654988620000|2022-06-11 23:03:40|818.89|809.79|819.06|809.96|819.06|809.96|818.89|809.79|9
1654988630000|2022-06-11 23:03:50|819.07|809.97|819.21|810.11|819.33|810.23|819.07|809.97|13
1654988640000|2022-06-11 23:04:00|819.17|810.07|819.25|810.15|819.25|810.15|819.16|810.06|5
1654988650000|2022-06-11 23:04:10|819.2|810.1|818.96|809.86|819.2|810.1|818.96|809.86|12
1654988660000|2022-06-11 23:04:20|818.81|809.71|818.76|809.66|818.81|809.71|818.76|809.66|3
1654988670000|2022-06-11 23:04:30|818.79|809.69|818.54|809.44|818.81|809.71|818.54|809.44|10
1654988680000|2022-06-11 23:04:40|818.53|809.43|818.55|809.45|818.58|809.48|818.49|809.39|11
1654988690000|2022-06-11 23:04:50|818.54|809.44|818.71|809.61|818.87|809.77|818.36|809.26|16
1654988700000|2022-06-11 23:05:00|818.74|809.64|819.1|810|819.1|810|818.74|809.64|15
1654988710000|2022-06-11 23:05:10|819.13|810.03|819.14|810.04|819.18|810.08|819.11|810.01|4
1654988720000|2022-06-11 23:05:20|819.16|810.06|819.4|810.3|819.41|810.31|819.16|810.06|11
1654988730000|2022-06-11 23:05:30|819.38|810.28|819.17|810.07|819.41|810.31|819.14|810.04|10
1654988740000|2022-06-11 23:05:40|819.2|810.1|819.25|810.15|819.39|810.29|819.17|810.07|11
1654988750000|2022-06-11 23:05:50|819.21|810.11|819.05|809.95|819.21|810.11|818.96|809.86|10
1654988760000|2022-06-11 23:06:00|819.12|810.02|819.11|810.01|819.12|810.02|819.08|809.98|9
1654988770000|2022-06-11 23:06:10|819.1|810|819.1|810|819.1|810|819.1|810|1
1654988780000|2022-06-11 23:06:20|819.08|809.98|819.1|810|819.13|810.03|819.06|809.96|11
1654988790000|2022-06-11 23:06:30|819.08|809.98|819.1|810|819.1|810|819.08|809.98|4
1654988800000|2022-06-11 23:06:40|818.75|809.65|819.07|809.97|819.1|810|818.75|809.65|3
1654988810000|2022-06-11 23:06:50|819.1|810|819.1|810|819.1|810|819.09|809.99|3
1654988820000|2022-06-11 23:07:00|819.09|809.99|819.09|809.99|819.09|809.99|819.09|809.99|1
1654988830000|2022-06-11 23:07:10|819.1|810|819.06|809.96|819.1|810|819.06|809.96|3
1654988850000|2022-06-11 23:07:30|818.96|809.86|818.82|809.72|818.96|809.86|818.69|809.59|11
1654988860000|2022-06-11 23:07:40|818.88|809.78|818.86|809.76|818.88|809.78|818.86|809.76|2
1654988870000|2022-06-11 23:07:50|818.85|809.75|816.89|807.79|818.86|809.76|816.89|807.79|22
1654988880000|2022-06-11 23:08:00|816.86|807.76|817.06|807.96|817.27|808.17|816.79|807.69|23
1654988890000|2022-06-11 23:08:10|817.01|807.91|817.29|808.19|817.56|808.46|817.01|807.91|25
1654988900000|2022-06-11 23:08:20|817.26|808.16|817.46|808.36|817.46|808.36|817.21|808.11|5
1654988910000|2022-06-11 23:08:30|817.47|808.37|817.36|808.26|817.56|808.46|817.36|808.26|11
1654988920000|2022-06-11 23:08:40|817.46|808.36|817.53|808.43|817.53|808.43|817.42|808.32|4
1654988930000|2022-06-11 23:08:50|817.52|808.42|817.23|808.13|817.55|808.45|817.15|808.05|13
1654988940000|2022-06-11 23:09:00|817.22|808.12|816.15|807.05|817.24|808.14|816.04|806.94|21
1654988950000|2022-06-11 23:09:10|816.17|807.07|816.58|807.48|816.58|807.48|816.08|806.98|20
1654988960000|2022-06-11 23:09:20|816.59|807.49|816.19|807.09|816.62|807.52|816.17|807.07|15
1654988970000|2022-06-11 23:09:30|816.27|807.17|816.44|807.34|816.44|807.34|816.27|807.17|4
1654988980000|2022-06-11 23:09:40|816.27|807.17|816.04|806.94|816.31|807.21|816.04|806.94|5
1654988990000|2022-06-11 23:09:50|815.93|806.83|815.7|806.6|815.93|806.83|815.65|806.55|14
1654989000000|2022-06-11 23:10:00|815.64|806.54|814.68|805.58|815.75|806.65|814.65|805.55|18
1654989010000|2022-06-11 23:10:10|814.57|805.47|814.44|805.34|814.68|805.58|814.44|805.34|9
1654989020000|2022-06-11 23:10:20|814.43|805.33|813.64|804.54|814.43|805.33|813.62|804.52|19
1654989030000|2022-06-11 23:10:30|813.63|804.53|813.6|804.5|813.63|804.53|813.6|804.5|6
1654989040000|2022-06-11 23:10:40|813.52|804.42|812.94|803.84|813.52|804.42|812.94|803.84|14
1654989050000|2022-06-11 23:10:50|812.95|803.85|813.09|803.99|813.09|803.99|812.86|803.76|9
1654989060000|2022-06-11 23:11:00|813.22|804.12|814.15|805.05|814.15|805.05|813.22|804.12|22
1654989070000|2022-06-11 23:11:10|814.32|805.22|814.22|805.12|814.47|805.37|814.21|805.11|26
1654989080000|2022-06-11 23:11:20|814.32|805.22|814.15|805.05|814.41|805.31|814.15|805.05|12
1654989090000|2022-06-11 23:11:30|814.16|805.06|814.18|805.08|814.36|805.26|814.16|805.06|13
1654989100000|2022-06-11 23:11:40|814.24|805.14|814.23|805.13|814.24|805.14|814.07|804.97|8
1654989110000|2022-06-11 23:11:50|814.25|805.15|814.1|805|814.25|805.15|814.08|804.98|8
1654989120000|2022-06-11 23:12:00|814.06|804.96|814.39|805.29|814.39|805.29|814.06|804.96|13
1654989130000|2022-06-11 23:12:10|814.35|805.25|814.24|805.14|814.35|805.25|814.2|805.1|5
1654989140000|2022-06-11 23:12:20|814.18|805.08|814.08|804.98|814.21|805.11|814.08|804.98|5
1654989150000|2022-06-11 23:12:30|814.09|804.99|813.88|804.78|814.09|804.99|813.87|804.77|3
1654989160000|2022-06-11 23:12:40|813.7|804.6|813.46|804.36|813.7|804.6|813.44|804.34|17
1654989170000|2022-06-11 23:12:50|813.42|804.32|813.5|804.4|813.5|804.4|813.42|804.32|4
1654989180000|2022-06-11 23:13:00|813.46|804.36|812.99|803.89|813.5|804.4|812.99|803.89|11
1654989190000|2022-06-11 23:13:10|813.07|803.97|811.98|802.88|813.25|804.15|811.98|802.88|25
1654989200000|2022-06-11 23:13:20|811.99|802.89|810.94|801.84|811.99|802.89|810.22|801.12|32
1654989210000|2022-06-11 23:13:30|810.97|801.87|810.68|801.58|811.12|802.02|810.65|801.55|30
1654989220000|2022-06-11 23:13:40|810.66|801.56|811.04|801.94|811.05|801.95|810.66|801.56|17
1654989230000|2022-06-11 23:13:50|811.05|801.95|811.26|802.16|811.27|802.17|811.05|801.95|8
1654989240000|2022-06-11 23:14:00|811.22|802.12|811.13|802.03|811.22|802.12|811.08|801.98|6
1654989250000|2022-06-11 23:14:10|811|801.9|811.05|801.95|811.05|801.95|811|801.9|2
1654989260000|2022-06-11 23:14:20|811.01|801.91|811.04|801.94|811.05|801.95|811.01|801.91|3
1654989270000|2022-06-11 23:14:30|811.08|801.98|810.78|801.68|811.08|801.98|810.78|801.68|12
1654989280000|2022-06-11 23:14:40|810.72|801.62|811.06|801.96|811.1|802|810.58|801.48|15
1654989290000|2022-06-11 23:14:50|811.08|801.98|811.03|801.93|811.08|801.98|810.77|801.67|11
1654989300000|2022-06-11 23:15:00|810.99|801.89|811.04|801.94|811.05|801.95|810.9|801.8|8
1654989310000|2022-06-11 23:15:10|810.91|801.81|811.32|802.22|811.32|802.22|810.9|801.8|13
1654989320000|2022-06-11 23:15:20|811.3|802.2|812.23|803.13|812.23|803.13|811.3|802.2|23
1654989330000|2022-06-11 23:15:30|812.31|803.21|812.25|803.15|812.49|803.39|812.25|803.15|15
1654989340000|2022-06-11 23:15:40|812.22|803.12|811.69|802.59|812.22|803.12|811.38|802.28|28
1654989350000|2022-06-11 23:15:50|811.73|802.63|811.57|802.47|811.88|802.78|811.54|802.44|11
1654989360000|2022-06-11 23:16:00|811.56|802.46|812.11|803.01|812.28|803.18|811.56|802.46|21
1654989370000|2022-06-11 23:16:10|812.08|802.98|811.97|802.87|812.08|802.98|811.73|802.63|15
1654989380000|2022-06-11 23:16:20|811.98|802.88|811.7|802.6|812.03|802.93|811.21|802.11|13
1654989390000|2022-06-11 23:16:30|811.71|802.61|812.34|803.24|812.34|803.24|811.63|802.53|17
1654989400000|2022-06-11 23:16:40|812.36|803.26|812.2|803.1|812.36|803.26|812.03|802.93|18
1654989410000|2022-06-11 23:16:50|812.25|803.15|812.49|803.39|812.49|803.39|812.25|803.15|7
1654989420000|2022-06-11 23:17:00|812.68|803.58|812.68|803.58|813.14|804.04|812.66|803.56|22
1654989430000|2022-06-11 23:17:10|812.74|803.64|812.74|803.64|812.87|803.77|812.71|803.61|11
1654989440000|2022-06-11 23:17:20|812.83|803.73|812.7|803.6|812.95|803.85|812.54|803.44|21
1654989450000|2022-06-11 23:17:30|812.73|803.63|812.88|803.78|812.88|803.78|812.73|803.63|10
1654989460000|2022-06-11 23:17:40|812.89|803.79|812.79|803.69|813|803.9|812.79|803.69|8
1654989470000|2022-06-11 23:17:50|812.78|803.68|812.8|803.7|812.96|803.86|812.78|803.68|12
1654989480000|2022-06-11 23:18:00|812.79|803.69|813.17|804.07|813.21|804.11|812.79|803.69|16
1654989490000|2022-06-11 23:18:10|813.18|804.08|812.96|803.86|813.18|804.08|812.93|803.83|11
1654989500000|2022-06-11 23:18:20|813.04|803.94|813.39|804.29|813.39|804.29|813.04|803.94|13
1654989510000|2022-06-11 23:18:30|813.41|804.31|814.04|804.94|814.08|804.98|813.36|804.26|12
1654989520000|2022-06-11 23:18:40|814.09|804.99|813.68|804.58|814.1|805|813.49|804.39|26
1654989530000|2022-06-11 23:18:50|813.67|804.57|813.62|804.52|814.03|804.93|813.59|804.49|24
1654989540000|2022-06-11 23:19:00|813.71|804.61|813.87|804.77|813.87|804.77|813.66|804.56|6
1654989550000|2022-06-11 23:19:10|813.8|804.7|813.33|804.23|813.87|804.77|813.23|804.13|26
1654989560000|2022-06-11 23:19:20|813.46|804.36|813.71|804.61|813.71|804.61|813.42|804.32|22
1654989570000|2022-06-11 23:19:30|813.69|804.59|813.67|804.57|813.74|804.64|813.67|804.57|7
1654989580000|2022-06-11 23:19:40|813.6|804.5|813.43|804.33|813.84|804.74|813.43|804.33|15
1654989590000|2022-06-11 23:19:50|813.42|804.32|813.37|804.27|813.81|804.71|813.35|804.25|16
1654989600000|2022-06-11 23:20:00|813.38|804.28|813.47|804.37|813.59|804.49|813.37|804.27|15
1654989610000|2022-06-11 23:20:10|813.5|804.4|813.7|804.6|813.75|804.65|813.5|804.4|15
1654989620000|2022-06-11 23:20:20|813.69|804.59|813.71|804.61|813.77|804.67|813.69|804.59|5
1654989630000|2022-06-11 23:20:30|813.74|804.64|813.69|804.59|813.74|804.64|813.69|804.59|3
1654989640000|2022-06-11 23:20:40|813.68|804.58|813.67|804.57|813.68|804.58|813.67|804.57|2
1654989650000|2022-06-11 23:20:50|813.64|804.54|813.47|804.37|813.69|804.59|813.47|804.37|6
1654989660000|2022-06-11 23:21:00|813.56|804.46|813.62|804.52|813.64|804.54|813.47|804.37|8
1654989670000|2022-06-11 23:21:10|813.61|804.51|813.62|804.52|813.62|804.52|813.48|804.38|7
1654989680000|2022-06-11 23:21:20|813.65|804.55|813.94|804.84|813.94|804.84|813.65|804.55|19
1654989690000|2022-06-11 23:21:30|813.93|804.83|814.02|804.92|814.03|804.93|813.93|804.83|9
1654989700000|2022-06-11 23:21:40|814|804.9|813.51|804.41|814|804.9|813.44|804.34|13
1654989710000|2022-06-11 23:21:50|813.49|804.39|813.4|804.3|813.49|804.39|813.4|804.3|6
1654989720000|2022-06-11 23:22:00|813.38|804.28|812.47|803.37|813.38|804.28|812.45|803.35|19
1654989730000|2022-06-11 23:22:10|812.46|803.36|811.63|802.53|812.46|803.36|811.63|802.53|23
1654989740000|2022-06-11 23:22:20|811.6|802.5|809.6|800.5|811.6|802.5|809.6|800.5|27
1654989750000|2022-06-11 23:22:30|809.69|800.59|811.25|802.15|811.34|802.24|809.69|800.59|26
1654989760000|2022-06-11 23:22:40|811.26|802.16|811.39|802.29|811.67|802.57|811.26|802.16|21
1654989770000|2022-06-11 23:22:50|811.38|802.28|811.31|802.21|811.63|802.53|811.13|802.03|22
1654989780000|2022-06-11 23:23:00|811.3|802.2|811.18|802.08|811.4|802.3|811.15|802.05|10
1654989790000|2022-06-11 23:23:10|811.01|801.91|810.44|801.34|811.01|801.91|810.21|801.11|18
1654989800000|2022-06-11 23:23:20|810.43|801.33|810.43|801.33|810.47|801.37|810.34|801.24|9
1654989810000|2022-06-11 23:23:30|810.42|801.32|810.34|801.24|810.42|801.32|810.18|801.08|14
1654989820000|2022-06-11 23:23:40|810.25|801.15|810.25|801.15|810.25|801.15|810.23|801.13|6
1654989830000|2022-06-11 23:23:50|810.28|801.18|811.2|802.1|811.2|802.1|810.28|801.18|15
1654989840000|2022-06-11 23:24:00|811.21|802.11|811.08|801.98|811.21|802.11|811.08|801.98|10
1654989850000|2022-06-11 23:24:10|811.09|801.99|810.53|801.43|811.09|801.99|810.49|801.39|10
1654989860000|2022-06-11 23:24:20|810.51|801.41|810.56|801.46|810.56|801.46|810.51|801.41|6
1654989870000|2022-06-11 23:24:30|810.57|801.47|810.65|801.55|810.65|801.55|810.57|801.47|2
1654989880000|2022-06-11 23:24:40|810.69|801.59|810.48|801.38|810.69|801.59|810.46|801.36|8
1654989890000|2022-06-11 23:24:50|810.4|801.3|810.49|801.39|810.52|801.42|810.4|801.3|11
1654989900000|2022-06-11 23:25:00|810.5|801.4|811.35|802.25|811.38|802.28|810.49|801.39|17
1654989910000|2022-06-11 23:25:10|811.31|802.21|812.14|803.04|812.14|803.04|811.31|802.21|14
1654989920000|2022-06-11 23:25:20|812.17|803.07|812.22|803.12|812.46|803.36|812.17|803.07|22
1654989930000|2022-06-11 23:25:30|812.05|802.95|811.59|802.49|812.05|802.95|811.44|802.34|21
1654989940000|2022-06-11 23:25:40|811.55|802.45|811.42|802.32|811.55|802.45|811.4|802.3|14
1654989950000|2022-06-11 23:25:50|811.44|802.34|811.58|802.48|811.59|802.49|811.41|802.31|15
1654989960000|2022-06-11 23:26:00|811.59|802.49|811.49|802.39|811.59|802.49|811.49|802.39|7
1654989970000|2022-06-11 23:26:10|811.57|802.47|811.57|802.47|811.66|802.56|811.56|802.46|8
1654989980000|2022-06-11 23:26:20|811.59|802.49|811.78|802.68|811.84|802.74|811.56|802.46|12
1654989990000|2022-06-11 23:26:30|811.79|802.69|811.31|802.21|811.89|802.79|810.78|801.68|20
1654990000000|2022-06-11 23:26:40|811.3|802.2|811.2|802.1|811.31|802.21|811.19|802.09|6
1654990010000|2022-06-11 23:26:50|811.19|802.09|811.37|802.27|811.43|802.33|811.17|802.07|10
1654990020000|2022-06-11 23:27:00|811.27|802.17|811.2|802.1|811.27|802.17|811.1|802|10
1654990030000|2022-06-11 23:27:10|811.14|802.04|811.2|802.1|811.2|802.1|811.14|802.04|8
1654990040000|2022-06-11 23:27:20|811.29|802.19|811.33|802.23|811.34|802.24|811.2|802.1|10
1654990050000|2022-06-11 23:27:30|811.38|802.28|810.81|801.71|811.38|802.28|810.69|801.59|14
1654990070000|2022-06-11 23:27:50|810.84|801.74|811.42|802.32|811.42|802.32|810.74|801.64|14
1654990080000|2022-06-11 23:28:00|811.4|802.3|810.37|801.27|811.4|802.3|810.37|801.27|20
1654990090000|2022-06-11 23:28:10|810.43|801.33|809.99|800.89|810.43|801.33|809.98|800.88|12
1654990100000|2022-06-11 23:28:20|809.94|800.84|809.48|800.38|809.94|800.84|808.74|799.64|32
1654990110000|2022-06-11 23:28:30|809.49|800.39|808.98|799.88|809.5|800.4|808.86|799.76|28
1654990120000|2022-06-11 23:28:40|809.01|799.91|809.05|799.95|809.38|800.28|809.01|799.91|23
1654990130000|2022-06-11 23:28:50|809.04|799.94|809.45|800.35|809.49|800.39|808.84|799.74|25
1654990140000|2022-06-11 23:29:00|809.44|800.34|810.16|801.06|810.16|801.06|809.15|800.05|31
1654990150000|2022-06-11 23:29:10|810.24|801.14|810.22|801.12|810.51|801.41|810.12|801.02|23
1654990160000|2022-06-11 23:29:20|810.21|801.11|810.03|800.93|810.3|801.2|809.95|800.85|17
1654990170000|2022-06-11 23:29:30|809.92|800.82|809.58|800.48|809.92|800.82|809.47|800.37|16
1654990180000|2022-06-11 23:29:40|809.3|800.2|809.63|800.53|809.63|800.53|809.2|800.1|9
1654990190000|2022-06-11 23:29:50|809.53|800.43|809.61|800.51|809.76|800.66|809.53|800.43|13
1654990200000|2022-06-11 23:30:00|809.64|800.54|808.83|799.73|809.71|800.61|808.73|799.63|26
1654990210000|2022-06-11 23:30:10|808.96|799.86|809.27|800.17|809.76|800.66|808.92|799.82|23
1654990220000|2022-06-11 23:30:20|809.26|800.16|809.62|800.52|809.72|800.62|809.25|800.15|12
1654990230000|2022-06-11 23:30:30|809.61|800.51|809.43|800.33|809.72|800.62|809.43|800.33|12
1654990240000|2022-06-11 23:30:40|809.5|800.4|809.2|800.1|809.5|800.4|809.2|800.1|17
1654990250000|2022-06-11 23:30:50|809.27|800.17|809.09|799.99|809.27|800.17|809.08|799.98|6
1654990260000|2022-06-11 23:31:00|809.15|800.05|808.53|799.43|809.31|800.21|808.53|799.43|15
1654990270000|2022-06-11 23:31:10|808.46|799.36|807.48|798.38|808.46|799.36|807.47|798.37|28
1654990280000|2022-06-11 23:31:20|807.49|798.39|807.28|798.18|807.49|798.39|806.59|797.49|19
1654990290000|2022-06-11 23:31:30|807.33|798.23|807.03|797.93|807.33|798.23|807.02|797.92|19
1654990300000|2022-06-11 23:31:40|806.99|797.89|806.67|797.57|807.2|798.1|806.56|797.46|21
1654990310000|2022-06-11 23:31:50|806.66|797.56|806.28|797.18|806.68|797.58|806.23|797.13|19
1654990320000|2022-06-11 23:32:00|806.21|797.11|806.82|797.72|806.88|797.78|806.19|797.09|30
1654990330000|2022-06-11 23:32:10|806.85|797.75|807.01|797.91|807.17|798.07|806.82|797.72|19
1654990340000|2022-06-11 23:32:20|806.97|797.87|806.6|797.5|806.98|797.88|806.24|797.14|25
1654990350000|2022-06-11 23:32:30|806.56|797.46|806.58|797.48|806.67|797.57|806.31|797.21|21
1654990360000|2022-06-11 23:32:40|806.56|797.46|805.93|796.83|806.56|797.46|805.91|796.81|10
1654990370000|2022-06-11 23:32:50|805.79|796.69|806.4|797.3|806.43|797.33|805.74|796.64|12
1654990380000|2022-06-11 23:33:00|806.41|797.31|806.87|797.77|806.92|797.82|806.41|797.31|20
1654990390000|2022-06-11 23:33:10|806.9|797.8|806.45|797.35|806.9|797.8|806.37|797.27|21
1654990400000|2022-06-11 23:33:20|806.31|797.21|806.55|797.45|806.55|797.45|806.3|797.2|9
1654990410000|2022-06-11 23:33:30|806.58|797.48|806.34|797.24|806.58|797.48|806.29|797.19|13
1654990420000|2022-06-11 23:33:40|806.39|797.29|806.41|797.31|806.42|797.32|806.24|797.14|11
1654990430000|2022-06-11 23:33:50|806.39|797.29|805.93|796.83|806.39|797.29|805.87|796.77|19
1654990440000|2022-06-11 23:34:00|805.94|796.84|805.91|796.81|805.94|796.84|805.91|796.81|4
1654990450000|2022-06-11 23:34:10|805.94|796.84|805.99|796.89|806.02|796.92|805.9|796.8|8
1654990460000|2022-06-11 23:34:20|806.02|796.92|805.83|796.73|806.02|796.92|805.82|796.72|12
1654990470000|2022-06-11 23:34:30|805.77|796.67|806.31|797.21|806.42|797.32|805.77|796.67|17
1654990480000|2022-06-11 23:34:40|806.28|797.18|806.27|797.17|806.5|797.4|806.19|797.09|21
1654990490000|2022-06-11 23:34:50|806.31|797.21|806.16|797.06|806.49|797.39|806.16|797.06|22
1654990500000|2022-06-11 23:35:00|806.18|797.08|806.18|797.08|806.18|797.08|806.18|797.08|1
1654990510000|2022-06-11 23:35:10|806.16|797.06|805.63|796.53|806.18|797.08|805.63|796.53|11
1654990520000|2022-06-11 23:35:20|805.73|796.63|804.3|795.2|805.74|796.64|804.25|795.15|18
1654990530000|2022-06-11 23:35:30|804.41|795.31|804.31|795.21|804.47|795.37|802.74|793.64|33
1654990540000|2022-06-11 23:35:40|804.35|795.25|802.79|793.69|805.13|796.03|802.79|793.69|32
1654990550000|2022-06-11 23:35:50|802.71|793.61|802.84|793.74|803.47|794.37|802.67|793.57|28
1654990560000|2022-06-11 23:36:00|802.85|793.75|803.28|794.18|803.28|794.18|802.73|793.63|30
1654990570000|2022-06-11 23:36:10|803.31|794.21|804.19|795.09|804.2|795.1|803.31|794.21|26
1654990580000|2022-06-11 23:36:20|804.22|795.12|803.02|793.92|804.39|795.29|803|793.9|29
1654990590000|2022-06-11 23:36:30|803.01|793.91|803.37|794.27|803.43|794.33|802.83|793.73|22
1654990600000|2022-06-11 23:36:40|803.36|794.26|803.59|794.49|803.79|794.69|803.26|794.16|27
1654990610000|2022-06-11 23:36:50|803.7|794.6|802.9|793.8|803.82|794.72|802.84|793.74|23
1654990620000|2022-06-11 23:37:00|802.87|793.77|802.79|793.69|803.21|794.11|802.55|793.45|28
1654990630000|2022-06-11 23:37:10|802.66|793.56|802.41|793.31|802.68|793.58|802.41|793.31|21
1654990640000|2022-06-11 23:37:20|802.42|793.32|802.9|793.8|802.95|793.85|802.42|793.32|25
1654990650000|2022-06-11 23:37:30|802.98|793.88|803.32|794.22|803.41|794.31|802.95|793.85|20
1654990660000|2022-06-11 23:37:40|803.29|794.19|803.66|794.56|803.69|794.59|803.27|794.17|15
1654990670000|2022-06-11 23:37:50|803.67|794.57|804.24|795.14|804.37|795.27|803.67|794.57|19
1654990680000|2022-06-11 23:38:00|804.23|795.13|802.29|793.19|804.24|795.14|802.29|793.19|30
1654990690000|2022-06-11 23:38:10|802.27|793.17|802.23|793.13|802.72|793.62|801.92|792.82|32
1654990700000|2022-06-11 23:38:20|802.2|793.1|801.61|792.51|802.48|793.38|801.61|792.51|23
1654990710000|2022-06-11 23:38:30|801.58|792.48|800.74|791.64|801.65|792.55|800.74|791.64|34
1654990720000|2022-06-11 23:38:40|800.6|791.5|800.55|791.45|800.7|791.6|799.8|790.7|28
1654990730000|2022-06-11 23:38:50|800.54|791.44|799.97|790.87|800.55|791.45|799.93|790.83|23
1654990740000|2022-06-11 23:39:00|799.83|790.73|801.19|792.09|801.19|792.09|799.54|790.44|31
1654990750000|2022-06-11 23:39:10|801.22|792.12|801.35|792.25|801.38|792.28|800.62|791.52|33
1654990760000|2022-06-11 23:39:20|801.13|792.03|801.45|792.35|801.45|792.35|800.91|791.81|23
1654990770000|2022-06-11 23:39:30|801.47|792.37|802.39|793.29|802.4|793.3|801.47|792.37|24
1654990780000|2022-06-11 23:39:40|802.42|793.32|800.9|791.8|802.42|793.32|800.76|791.66|26
1654990790000|2022-06-11 23:39:50|800.83|791.73|800.92|791.82|801.2|792.1|800.78|791.68|27
1654990800000|2022-06-11 23:40:00|800.99|791.89|800.96|791.86|801.04|791.94|800.75|791.65|26
1654990810000|2022-06-11 23:40:10|800.91|791.81|801.02|791.92|801.08|791.98|800.91|791.81|14
1654990820000|2022-06-11 23:40:20|801.06|791.96|800.69|791.59|801.06|791.96|800.69|791.59|15
1654990830000|2022-06-11 23:40:30|800.67|791.57|800.28|791.18|800.69|791.59|800.24|791.14|25
1654990840000|2022-06-11 23:40:40|800.47|791.37|801.04|791.94|801.12|792.02|800.47|791.37|23
1654990850000|2022-06-11 23:40:50|801.08|791.98|801.02|791.92|801.08|791.98|800.89|791.79|19
1654990860000|2022-06-11 23:41:00|800.99|791.89|800.91|791.81|801.06|791.96|800.91|791.81|13
1654990870000|2022-06-11 23:41:10|800.96|791.86|800.89|791.79|800.99|791.89|800.81|791.71|22
1654990880000|2022-06-11 23:41:20|800.83|791.73|800.94|791.84|801.01|791.91|800.83|791.73|18
1654990890000|2022-06-11 23:41:30|800.93|791.83|800.81|791.71|800.96|791.86|800.8|791.7|16
1654990900000|2022-06-11 23:41:40|800.9|791.8|800.92|791.82|800.93|791.83|800.84|791.74|15
1654990910000|2022-06-11 23:41:50|800.85|791.75|800.09|790.99|800.88|791.78|800.04|790.94|31
1654990920000|2022-06-11 23:42:00|800.08|790.98|799.84|790.74|800.08|790.98|799.78|790.68|14
1654990930000|2022-06-11 23:42:10|799.78|790.68|800.12|791.02|800.21|791.11|799.78|790.68|18
1654990940000|2022-06-11 23:42:20|800.13|791.03|799.89|790.79|800.2|791.1|799.77|790.67|17
1654990950000|2022-06-11 23:42:30|799.92|790.82|799.85|790.75|799.92|790.82|799.75|790.65|7
1654990960000|2022-06-11 23:42:40|799.83|790.73|800|790.9|800|790.9|799.72|790.62|10
1654990970000|2022-06-11 23:42:50|799.95|790.85|800.75|791.65|800.75|791.65|799.9|790.8|20
1654990980000|2022-06-11 23:43:00|800.74|791.64|800.58|791.48|800.74|791.64|800.37|791.27|12
1654990990000|2022-06-11 23:43:10|800.6|791.5|802.59|793.49|802.59|793.49|800.54|791.44|28
1654991000000|2022-06-11 23:43:20|802.51|793.41|802.8|793.7|803.04|793.94|802.45|793.35|26
1654991010000|2022-06-11 23:43:30|802.81|793.71|802.63|793.53|802.81|793.71|802.52|793.42|20
1654991020000|2022-06-11 23:43:40|802.66|793.56|801.8|792.7|802.71|793.61|801.8|792.7|23
1654991030000|2022-06-11 23:43:50|801.67|792.57|801.77|792.67|801.8|792.7|801.6|792.5|17
1654991040000|2022-06-11 23:44:00|801.88|792.78|803.46|794.36|803.46|794.36|801.88|792.78|34
1654991050000|2022-06-11 23:44:10|803.43|794.33|803.57|794.47|803.62|794.52|803.43|794.33|19
1654991060000|2022-06-11 23:44:20|803.64|794.54|804.02|794.92|804.15|795.05|803.61|794.51|21
1654991070000|2022-06-11 23:44:30|804.24|795.14|804.18|795.08|804.36|795.26|803.95|794.85|18
1654991080000|2022-06-11 23:44:40|804.21|795.11|804.18|795.08|804.22|795.12|804.09|794.99|13
1654991090000|2022-06-11 23:44:50|804.17|795.07|803.99|794.89|804.21|795.11|803.99|794.89|7
1654991100000|2022-06-11 23:45:00|804|794.9|800.4|791.3|804|794.9|800.4|791.3|28
1654991110000|2022-06-11 23:45:10|800.23|791.13|802.28|793.18|802.28|793.18|799.62|790.52|35
1654991120000|2022-06-11 23:45:20|802.27|793.17|801.54|792.44|802.45|793.35|801.38|792.28|31
1654991130000|2022-06-11 23:45:30|801.52|792.42|801.28|792.18|801.81|792.71|800.67|791.57|33
1654991140000|2022-06-11 23:45:40|801.24|792.14|801.64|792.54|801.65|792.55|801.18|792.08|28
1654991150000|2022-06-11 23:45:50|801.72|792.62|802.48|793.38|802.77|793.67|801.65|792.55|22
1654991160000|2022-06-11 23:46:00|802.47|793.37|802.45|793.35|802.52|793.42|801.51|792.41|33
1654991170000|2022-06-11 23:46:10|802.49|793.39|802.66|793.56|802.81|793.71|802.1|793|32
1654991180000|2022-06-11 23:46:20|802.64|793.54|802.63|793.53|802.73|793.63|802.38|793.28|22
1654991190000|2022-06-11 23:46:30|802.59|793.49|802.25|793.15|802.59|793.49|800.97|791.87|34
1654991200000|2022-06-11 23:46:40|802.31|793.21|804.13|795.03|804.13|795.03|802.28|793.18|33
1654991210000|2022-06-11 23:46:50|804.16|795.06|804.35|795.25|804.44|795.34|803.84|794.74|35
1654991220000|2022-06-11 23:47:00|804.36|795.26|805.26|796.16|805.49|796.39|804.36|795.26|34
1654991230000|2022-06-11 23:47:10|805.25|796.15|805.43|796.33|806.08|796.98|805.24|796.14|33
1654991240000|2022-06-11 23:47:20|805.51|796.41|806.24|797.14|806.25|797.15|805.4|796.3|35
1654991250000|2022-06-11 23:47:30|806.26|797.16|805.98|796.88|806.27|797.17|805.63|796.53|24
1654991260000|2022-06-11 23:47:40|805.99|796.89|806.03|796.93|806.03|796.93|805.69|796.59|30
1654991270000|2022-06-11 23:47:50|806.11|797.01|805.8|796.7|806.15|797.05|805.42|796.32|31
1654991280000|2022-06-11 23:48:00|805.81|796.71|805.79|796.69|806.08|796.98|805.72|796.62|28
1654991290000|2022-06-11 23:48:10|805.8|796.7|805.95|796.85|806.09|796.99|805.77|796.67|13
1654991300000|2022-06-11 23:48:20|805.96|796.86|805.8|796.7|806.1|797|805.73|796.63|19
1654991310000|2022-06-11 23:48:30|805.81|796.71|805.61|796.51|805.81|796.71|805.61|796.51|18
1654991320000|2022-06-11 23:48:40|805.56|796.46|805.6|796.5|805.76|796.66|805.56|796.46|21
1654991330000|2022-06-11 23:48:50|805.71|796.61|806.05|796.95|806.05|796.95|805.53|796.43|13
1654991340000|2022-06-11 23:49:00|806.11|797.01|806.54|797.44|806.72|797.62|805.95|796.85|29
1654991350000|2022-06-11 23:49:10|806.58|797.48|807.03|797.93|807.21|798.11|806.57|797.47|21
1654991360000|2022-06-11 23:49:20|806.98|797.88|806.96|797.86|807.04|797.94|806.77|797.67|18
1654991370000|2022-06-11 23:49:30|806.97|797.87|806.72|797.62|806.97|797.87|806.56|797.46|16
1654991380000|2022-06-11 23:49:40|806.73|797.63|806.52|797.42|806.73|797.63|806.52|797.42|3
1654991390000|2022-06-11 23:49:50|806.56|797.46|806.76|797.66|806.82|797.72|806.56|797.46|14
1654991400000|2022-06-11 23:50:00|806.73|797.63|806.79|797.69|806.9|797.8|806.72|797.62|21
1654991410000|2022-06-11 23:50:10|806.85|797.75|807.1|798|807.11|798.01|806.68|797.58|29
1654991420000|2022-06-11 23:50:20|807.2|798.1|806.43|797.33|807.27|798.17|806.43|797.33|21
1654991430000|2022-06-11 23:50:30|806.3|797.2|805.82|796.72|806.3|797.2|805.65|796.55|25
1654991440000|2022-06-11 23:50:40|805.77|796.67|805.71|796.61|805.86|796.76|805.65|796.55|14
1654991450000|2022-06-11 23:50:50|805.7|796.6|806.16|797.06|806.18|797.08|805.7|796.6|14
1654991460000|2022-06-11 23:51:00|806.1|797|805.8|796.7|806.16|797.06|805.74|796.64|22
1654991470000|2022-06-11 23:51:10|805.84|796.74|806.29|797.19|806.29|797.19|805.59|796.49|24
1654991480000|2022-06-11 23:51:20|806.26|797.16|805.52|796.42|806.26|797.16|805.52|796.42|13
1654991490000|2022-06-11 23:51:30|805.5|796.4|805.34|796.24|805.5|796.4|804.8|795.7|29
1654991500000|2022-06-11 23:51:40|805.35|796.25|805.52|796.42|805.52|796.42|805.35|796.25|3
1654991510000|2022-06-11 23:51:50|805.51|796.41|805.2|796.1|805.53|796.43|805.2|796.1|15
1654991520000|2022-06-11 23:52:00|805.04|795.94|805.25|796.15|805.29|796.19|804.83|795.73|20
1654991530000|2022-06-11 23:52:10|805.26|796.16|805.12|796.02|805.42|796.32|804.91|795.81|19
1654991540000|2022-06-11 23:52:20|805.19|796.09|804.88|795.78|805.19|796.09|804.84|795.74|11
1654991550000|2022-06-11 23:52:30|804.97|795.87|804.04|794.94|804.97|795.87|804.04|794.94|15
1654991560000|2022-06-11 23:52:40|803.96|794.86|803.72|794.62|804.53|795.43|803.72|794.62|28
1654991570000|2022-06-11 23:52:50|803.71|794.61|803.84|794.74|803.85|794.75|803.71|794.61|14
1654991580000|2022-06-11 23:53:00|803.86|794.76|804.09|794.99|804.33|795.23|803.86|794.76|17
1654991590000|2022-06-11 23:53:10|804.1|795|804.24|795.14|804.29|795.19|804.09|794.99|15
1654991600000|2022-06-11 23:53:20|804.25|795.15|804.34|795.24|804.34|795.24|804.22|795.12|7
1654991610000|2022-06-11 23:53:30|804.38|795.28|804.5|795.4|804.57|795.47|804.38|795.28|8
1654991620000|2022-06-11 23:53:40|804.52|795.42|804.32|795.22|804.52|795.42|804.27|795.17|5
1654991630000|2022-06-11 23:53:50|804.35|795.25|804.26|795.16|804.38|795.28|804.23|795.13|13
1654991640000|2022-06-11 23:54:00|804.27|795.17|805.23|796.13|805.23|796.13|804.26|795.16|21
1654991650000|2022-06-11 23:54:10|805.29|796.19|806.41|797.31|806.41|797.31|805.26|796.16|30
1654991660000|2022-06-11 23:54:20|806.38|797.28|806.48|797.38|806.48|797.38|806.26|797.16|17
1654991670000|2022-06-11 23:54:30|806.47|797.37|805.76|796.66|806.47|797.37|805.75|796.65|27
1654991680000|2022-06-11 23:54:40|805.84|796.74|805.61|796.51|805.89|796.79|805.52|796.42|18
1654991690000|2022-06-11 23:54:50|805.6|796.5|805.44|796.34|805.6|796.5|805.36|796.26|17
1654991700000|2022-06-11 23:55:00|805.43|796.33|805.44|796.34|805.52|796.42|805.25|796.15|18
1654991710000|2022-06-11 23:55:10|805.45|796.35|805.32|796.22|805.47|796.37|805.28|796.18|12
1654991720000|2022-06-11 23:55:20|805.3|796.2|804.6|795.5|805.3|796.2|804.59|795.49|15
1654991730000|2022-06-11 23:55:30|804.59|795.49|804.81|795.71|804.84|795.74|804.59|795.49|15
1654991740000|2022-06-11 23:55:40|804.78|795.68|804.77|795.67|804.81|795.71|804.58|795.48|21
1654991750000|2022-06-11 23:55:50|804.83|795.73|804.46|795.36|804.83|795.73|803.93|794.83|12
1654991760000|2022-06-11 23:56:00|804.45|795.35|804.73|795.63|804.8|795.7|804.45|795.35|14
1654991770000|2022-06-11 23:56:10|804.77|795.67|805.02|795.92|805.1|796|804.77|795.67|10
1654991780000|2022-06-11 23:56:20|804.99|795.89|804.56|795.46|804.99|795.89|804.56|795.46|15
1654991790000|2022-06-11 23:56:30|804.59|795.49|805.16|796.06|805.16|796.06|804.57|795.47|14
1654991800000|2022-06-11 23:56:40|805.18|796.08|805|795.9|805.18|796.08|805|795.9|12
1654991810000|2022-06-11 23:56:50|804.96|795.86|804.97|795.87|805.01|795.91|804.94|795.84|5
1654991820000|2022-06-11 23:57:00|804.98|795.88|805.02|795.92|805.02|795.92|804.97|795.87|5
1654991830000|2022-06-11 23:57:10|805.05|795.95|805.35|796.25|805.35|796.25|805.05|795.95|10
1654991840000|2022-06-11 23:57:20|805.26|796.16|805.02|795.92|805.26|796.16|804.97|795.87|10
1654991850000|2022-06-11 23:57:30|805.09|795.99|804.95|795.85|805.09|795.99|804.81|795.71|17
1654991860000|2022-06-11 23:57:40|804.94|795.84|804.7|795.6|804.96|795.86|804.7|795.6|14
1654991870000|2022-06-11 23:57:50|804.74|795.64|804.78|795.68|804.86|795.76|804.73|795.63|13
1654991880000|2022-06-11 23:58:00|804.79|795.69|804.98|795.88|805.09|795.99|804.79|795.69|14
1654991890000|2022-06-11 23:58:10|805.01|795.91|805.1|796|805.11|796.01|805.01|795.91|9
1654991900000|2022-06-11 23:58:20|805.09|795.99|805.09|795.99|805.09|795.99|805.09|795.99|1
1654991910000|2022-06-11 23:58:30|805.2|796.1|805.29|796.19|805.33|796.23|805.2|796.1|7
1654991920000|2022-06-11 23:58:40|805.33|796.23|805.29|796.19|805.33|796.23|805.29|796.19|2
1654991930000|2022-06-11 23:58:50|805.31|796.21|806.22|797.12|806.22|797.12|805.31|796.21|9
1654991940000|2022-06-11 23:59:00|806.26|797.16|805.52|796.42|806.26|797.16|805.44|796.34|14
1654991950000|2022-06-11 23:59:10|805.51|796.41|806.91|797.81|807.19|798.09|805.51|796.41|27
1654991960000|2022-06-11 23:59:20|806.94|797.84|807.42|798.32|807.42|798.32|806.94|797.84|10
1654991970000|2022-06-11 23:59:30|807.45|798.35|806.94|797.84|807.49|798.39|806.82|797.72|20
1654991980000|2022-06-11 23:59:40|806.92|797.82|807.02|797.92|807.02|797.92|806.71|797.61|18
1654991990000|2022-06-11 23:59:50|806.99|797.89|807.52|798.42|807.61|798.51|806.99|797.89|15
1654992000000|2022-06-12 00:00:00|807.61|798.51|807.8|798.7|807.8|798.7|807.61|798.51|7
1654992010000|2022-06-12 00:00:10|807.88|798.78|808.8|799.7|809.11|800.01|807.88|798.78|27
1654992020000|2022-06-12 00:00:20|808.76|799.66|807.54|798.44|808.76|799.66|807.54|798.44|30
1654992030000|2022-06-12 00:00:30|807.51|798.41|807.66|798.56|807.68|798.58|807.35|798.25|16
1654992040000|2022-06-12 00:00:40|807.65|798.55|807.65|798.55|808.16|799.06|807.57|798.47|34
1654992050000|2022-06-12 00:00:50|807.64|798.54|807.81|798.71|807.81|798.71|807.37|798.27|27
1654992060000|2022-06-12 00:01:00|807.82|798.72|808.02|798.92|808.02|798.92|807.73|798.63|22
1654992070000|2022-06-12 00:01:10|808.04|798.94|808.06|798.96|808.06|798.96|807.94|798.84|17
1654992080000|2022-06-12 00:01:20|808.05|798.95|807.73|798.63|808.17|799.07|807.73|798.63|17
1654992090000|2022-06-12 00:01:30|807.76|798.66|807.86|798.76|807.86|798.76|807.7|798.6|11
1654992100000|2022-06-12 00:01:40|807.83|798.73|807.7|798.6|807.83|798.73|807.65|798.55|11
1654992110000|2022-06-12 00:01:50|807.69|798.59|807.72|798.62|807.75|798.65|807.49|798.39|15
1654992120000|2022-06-12 00:02:00|807.55|798.45|807.39|798.29|807.61|798.51|807.37|798.27|15
1654992130000|2022-06-12 00:02:10|807.38|798.28|807.59|798.49|807.69|798.59|807.38|798.28|19
1654992140000|2022-06-12 00:02:20|807.58|798.48|807.58|798.48|807.69|798.59|807.21|798.11|11
1654992150000|2022-06-12 00:02:30|807.47|798.37|807.38|798.28|807.47|798.37|807.38|798.28|9
1654992160000|2022-06-12 00:02:40|807.11|798.01|806.37|797.27|807.11|798.01|806.33|797.23|30
1654992170000|2022-06-12 00:02:50|806.25|797.15|806.29|797.19|806.39|797.29|805.85|796.75|29
1654992180000|2022-06-12 00:03:00|806.32|797.22|805.9|796.8|806.36|797.26|805.74|796.64|22
1654992190000|2022-06-12 00:03:10|805.86|796.76|806.26|797.16|806.41|797.31|805.82|796.72|24
1654992200000|2022-06-12 00:03:20|806.19|797.09|806.33|797.23|806.37|797.27|806.19|797.09|14
1654992210000|2022-06-12 00:03:30|806.34|797.24|806.55|797.45|806.72|797.62|806.33|797.23|20
1654992220000|2022-06-12 00:03:40|806.54|797.44|806.63|797.53|806.78|797.68|806.52|797.42|18
1654992230000|2022-06-12 00:03:50|806.73|797.63|807.15|798.05|807.15|798.05|806.56|797.46|17
1654992240000|2022-06-12 00:04:00|807.3|798.2|807.6|798.5|807.75|798.65|807.29|798.19|24
1654992250000|2022-06-12 00:04:10|807.65|798.55|808.33|799.23|808.4|799.3|807.58|798.48|25
1654992260000|2022-06-12 00:04:20|808.32|799.22|808.43|799.33|808.59|799.49|808.27|799.17|12
1654992270000|2022-06-12 00:04:30|808.46|799.36|809.24|800.14|809.24|800.14|808.46|799.36|13
1654992280000|2022-06-12 00:04:40|809.38|800.28|809.34|800.24|809.38|800.28|809.34|800.24|2
1654992290000|2022-06-12 00:04:50|809.38|800.28|809.97|800.87|810.07|800.97|809.38|800.28|18
1654992300000|2022-06-12 00:05:00|809.93|800.83|808.65|799.55|809.93|800.83|808.58|799.48|23
1654992310000|2022-06-12 00:05:10|808.86|799.76|809.21|800.11|809.21|800.11|808.36|799.26|30
1654992320000|2022-06-12 00:05:20|809.15|800.05|809.23|800.13|809.41|800.31|808.94|799.84|25
1654992330000|2022-06-12 00:05:30|809.28|800.18|809.33|800.23|809.37|800.27|809.23|800.13|12
1654992340000|2022-06-12 00:05:40|809.3|800.2|809.32|800.22|809.35|800.25|809.16|800.06|17
1654992350000|2022-06-12 00:05:50|809.33|800.23|809.37|800.27|809.47|800.37|809.29|800.19|14
1654992360000|2022-06-12 00:06:00|809.41|800.31|810.26|801.16|810.31|801.21|809.41|800.31|23
1654992370000|2022-06-12 00:06:10|810.31|801.21|810.41|801.31|810.41|801.31|810.31|801.21|7
1654992380000|2022-06-12 00:06:20|810.45|801.35|811.29|802.19|811.29|802.19|810.45|801.35|10
1654992390000|2022-06-12 00:06:30|811.1|802|810.92|801.82|811.36|802.26|810.88|801.78|24
1654992400000|2022-06-12 00:06:40|810.96|801.86|811.25|802.15|811.3|802.2|810.96|801.86|17
1654992410000|2022-06-12 00:06:50|811.28|802.18|811.38|802.28|811.4|802.3|811.23|802.13|22
1654992420000|2022-06-12 00:07:00|811.3|802.2|811.25|802.15|811.3|802.2|811.08|801.98|21
1654992430000|2022-06-12 00:07:10|811.26|802.16|811.43|802.33|811.43|802.33|811.2|802.1|13
1654992440000|2022-06-12 00:07:20|811.48|802.38|812.28|803.18|812.31|803.21|811.48|802.38|19
1654992450000|2022-06-12 00:07:30|812.31|803.21|812.05|802.95|812.34|803.24|812.05|802.95|10
1654992460000|2022-06-12 00:07:40|812.15|803.05|811.3|802.2|812.23|803.13|811.3|802.2|19
1654992470000|2022-06-12 00:07:50|811.29|802.19|811.4|802.3|811.74|802.64|811.29|802.19|14
1654992480000|2022-06-12 00:08:00|811.43|802.33|812.33|803.23|812.35|803.25|811.43|802.33|24
1654992490000|2022-06-12 00:08:10|812.3|803.2|813.27|804.17|813.33|804.23|812.27|803.17|28
1654992500000|2022-06-12 00:08:20|813.3|804.2|812.88|803.78|813.45|804.35|812.84|803.74|21
1654992510000|2022-06-12 00:08:30|812.87|803.77|812.41|803.31|812.87|803.77|812.41|803.31|13
1654992520000|2022-06-12 00:08:40|812.48|803.38|812.36|803.26|812.48|803.38|812.34|803.24|18
1654992530000|2022-06-12 00:08:50|812.37|803.27|812.6|803.5|812.65|803.55|812.34|803.24|18
1654992540000|2022-06-12 00:09:00|812.65|803.55|813.33|804.23|813.46|804.36|812.64|803.54|16
1654992550000|2022-06-12 00:09:10|813.36|804.26|812.76|803.66|813.56|804.46|812.57|803.47|28
1654992560000|2022-06-12 00:09:20|812.77|803.67|811.98|802.88|812.77|803.67|811.98|802.88|15
1654992570000|2022-06-12 00:09:30|811.77|802.67|811.6|802.5|811.97|802.87|811.59|802.49|27
1654992580000|2022-06-12 00:09:40|811.64|802.54|811.36|802.26|811.64|802.54|810.93|801.83|26
1654992590000|2022-06-12 00:09:50|811.35|802.25|811.4|802.3|811.54|802.44|811.33|802.23|15
1654992600000|2022-06-12 00:10:00|811.39|802.29|812.26|803.16|812.42|803.32|811.39|802.29|22
1654992610000|2022-06-12 00:10:10|812.16|803.06|812.16|803.06|812.36|803.26|812.16|803.06|10
1654992620000|2022-06-12 00:10:20|812.26|803.16|812.29|803.19|812.35|803.25|812.26|803.16|9
1654992630000|2022-06-12 00:10:30|812.25|803.15|812.5|803.4|812.5|803.4|812.25|803.15|11
1654992640000|2022-06-12 00:10:40|812.46|803.36|812.39|803.29|812.53|803.43|812.39|803.29|8
1654992650000|2022-06-12 00:10:50|812.5|803.4|812.38|803.28|812.5|803.4|812.38|803.28|7
1654992660000|2022-06-12 00:11:00|812.41|803.31|812.48|803.38|812.48|803.38|811.95|802.85|7
1654992670000|2022-06-12 00:11:10|812.49|803.39|812.42|803.32|812.56|803.46|812.31|803.21|18
1654992680000|2022-06-12 00:11:20|812.46|803.36|813.32|804.22|813.32|804.22|812.46|803.36|20
1654992690000|2022-06-12 00:11:30|813.45|804.35|813.38|804.28|813.7|804.6|813.33|804.23|26
1654992700000|2022-06-12 00:11:40|813.35|804.25|813.56|804.46|813.56|804.46|813.35|804.25|16
1654992710000|2022-06-12 00:11:50|813.61|804.51|813.69|804.59|813.73|804.63|813.44|804.34|19
1654992720000|2022-06-12 00:12:00|813.73|804.63|813.68|804.58|813.73|804.63|813.64|804.54|9
1654992730000|2022-06-12 00:12:10|813.69|804.59|813.69|804.59|813.69|804.59|813.69|804.59|1
1654992740000|2022-06-12 00:12:20|813.68|804.58|813.49|804.39|813.75|804.65|813.36|804.26|16
1654992750000|2022-06-12 00:12:30|813.54|804.44|813.67|804.57|813.75|804.65|813.53|804.43|18
1654992760000|2022-06-12 00:12:40|813.68|804.58|813.68|804.58|813.68|804.58|813.67|804.57|3
1654992770000|2022-06-12 00:12:50|813.71|804.61|813.9|804.8|814.05|804.95|813.65|804.55|20
1654992780000|2022-06-12 00:13:00|813.89|804.79|813.8|804.7|813.89|804.79|813.69|804.59|17
1654992790000|2022-06-12 00:13:10|813.82|804.72|813.25|804.15|813.82|804.72|813.24|804.14|22
1654992800000|2022-06-12 00:13:20|813.31|804.21|813.69|804.59|813.75|804.65|813.31|804.21|22
1654992810000|2022-06-12 00:13:30|813.76|804.66|813.62|804.52|813.76|804.66|813.57|804.47|11
1654992820000|2022-06-12 00:13:40|813.63|804.53|813.55|804.45|813.71|804.61|813.55|804.45|16
1654992830000|2022-06-12 00:13:50|813.54|804.44|813.54|804.44|813.65|804.55|813.54|804.44|5
1654992840000|2022-06-12 00:14:00|813.55|804.45|813.89|804.79|813.9|804.8|813.54|804.44|15
1654992850000|2022-06-12 00:14:10|813.96|804.86|814.23|805.13|814.23|805.13|813.9|804.8|11
1654992860000|2022-06-12 00:14:20|814.24|805.14|813.51|804.41|814.32|805.22|813.51|804.41|14
1654992870000|2022-06-12 00:14:30|813.6|804.5|813.77|804.67|813.77|804.67|813.34|804.24|15
1654992880000|2022-06-12 00:14:40|813.93|804.83|814.26|805.16|814.3|805.2|813.93|804.83|9
1654992890000|2022-06-12 00:14:50|814.23|805.13|814.18|805.08|814.28|805.18|814.11|805.01|11
1654992900000|2022-06-12 00:15:00|814.23|805.13|813.67|804.57|814.49|805.39|813.57|804.47|23
1654992910000|2022-06-12 00:15:10|813.59|804.49|812.66|803.56|813.66|804.56|812.66|803.56|16
1654992920000|2022-06-12 00:15:20|812.54|803.44|812.85|803.75|812.87|803.77|812.52|803.42|21
1654992930000|2022-06-12 00:15:30|812.87|803.77|813.43|804.33|813.43|804.33|812.7|803.6|16
1654992940000|2022-06-12 00:15:40|813.32|804.22|813.39|804.29|813.41|804.31|813.3|804.2|18
1654992950000|2022-06-12 00:15:50|813.42|804.32|813.64|804.54|813.64|804.54|813.41|804.31|9
1654992960000|2022-06-12 00:16:00|813.63|804.53|812.86|803.76|813.63|804.53|812.73|803.63|16
1654992970000|2022-06-12 00:16:10|813.14|804.04|813.25|804.15|813.29|804.19|813.07|803.97|21
1654992980000|2022-06-12 00:16:20|813.3|804.2|813.25|804.15|813.31|804.21|813.09|803.99|14
1654992990000|2022-06-12 00:16:30|813.21|804.11|812.66|803.56|813.28|804.18|812.66|803.56|14
1654993000000|2022-06-12 00:16:40|812.68|803.58|812.86|803.76|812.86|803.76|812.64|803.54|11
1654993010000|2022-06-12 00:16:50|812.88|803.78|812.76|803.66|812.88|803.78|812.76|803.66|8
1654993020000|2022-06-12 00:17:00|812.81|803.71|812.68|803.58|812.81|803.71|812.54|803.44|17
1654993030000|2022-06-12 00:17:10|812.71|803.61|813.31|804.21|813.65|804.55|812.71|803.61|23
1654993040000|2022-06-12 00:17:20|813.25|804.15|813.01|803.91|813.3|804.2|812.86|803.76|24
1654993050000|2022-06-12 00:17:30|812.98|803.88|812.74|803.64|812.98|803.88|812.72|803.62|15
1654993060000|2022-06-12 00:17:40|812.73|803.63|812.71|803.61|812.74|803.64|812.7|803.6|8
1654993070000|2022-06-12 00:17:50|812.65|803.55|812.7|803.6|812.84|803.74|812.62|803.52|9
1654993080000|2022-06-12 00:18:00|812.73|803.63|813.04|803.94|813.04|803.94|812.28|803.18|20
1654993090000|2022-06-12 00:18:10|813.3|804.2|813.82|804.72|813.84|804.74|813.3|804.2|19
1654993100000|2022-06-12 00:18:20|813.72|804.62|813.31|804.21|813.72|804.62|813.31|804.21|6
1654993110000|2022-06-12 00:18:30|813.43|804.33|812.92|803.82|813.43|804.33|812.88|803.78|21
1654993120000|2022-06-12 00:18:40|812.95|803.85|813.04|803.94|813.39|804.29|812.81|803.71|18
1654993130000|2022-06-12 00:18:50|813.03|803.93|813.26|804.16|813.31|804.21|812.96|803.86|17
1654993140000|2022-06-12 00:19:00|813.18|804.08|812.85|803.75|813.22|804.12|812.85|803.75|14
1654993150000|2022-06-12 00:19:10|812.88|803.78|812.85|803.75|812.99|803.89|812.75|803.65|19
1654993160000|2022-06-12 00:19:20|812.84|803.74|812.83|803.73|812.88|803.78|812.83|803.73|5
1654993170000|2022-06-12 00:19:30|812.81|803.71|812.01|802.91|812.81|803.71|811.99|802.89|13
1654993180000|2022-06-12 00:19:40|812|802.9|812.44|803.34|812.52|803.42|812|802.9|15
1654993190000|2022-06-12 00:19:50|812.41|803.31|812.46|803.36|812.58|803.48|812.4|803.3|10
1654993200000|2022-06-12 00:20:00|812.45|803.35|812.78|803.68|812.8|803.7|812.45|803.35|13
1654993210000|2022-06-12 00:20:10|812.81|803.71|813.06|803.96|813.13|804.03|812.81|803.71|10
1654993220000|2022-06-12 00:20:20|813.07|803.97|813.23|804.13|813.23|804.13|813.07|803.97|6
1654993230000|2022-06-12 00:20:30|813.28|804.18|813.12|804.02|813.29|804.19|813.08|803.98|16
1654993240000|2022-06-12 00:20:40|813.1|804|812.78|803.68|813.15|804.05|812.73|803.63|11
1654993250000|2022-06-12 00:20:50|812.77|803.67|813.79|804.69|813.79|804.69|812.77|803.67|19
1654993260000|2022-06-12 00:21:00|813.64|804.54|813.58|804.48|813.71|804.61|813.5|804.4|16
1654993270000|2022-06-12 00:21:10|813.5|804.4|813.61|804.51|813.74|804.64|813.16|804.06|9
1654993280000|2022-06-12 00:21:20|813.6|804.5|813.76|804.66|813.8|804.7|813.6|804.5|12
1654993290000|2022-06-12 00:21:30|813.75|804.65|813.48|804.38|813.75|804.65|813.46|804.36|16
1654993300000|2022-06-12 00:21:40|813.49|804.39|813.34|804.24|813.49|804.39|813.34|804.24|4
1654993310000|2022-06-12 00:21:50|813.33|804.23|813.35|804.25|813.43|804.33|813.25|804.15|11
1654993320000|2022-06-12 00:22:00|813.34|804.24|813.49|804.39|813.67|804.57|813.34|804.24|18
1654993330000|2022-06-12 00:22:10|813.61|804.51|813.53|804.43|813.61|804.51|813.44|804.34|12
1654993340000|2022-06-12 00:22:20|813.52|804.42|813.57|804.47|813.65|804.55|813.49|804.39|11
1654993350000|2022-06-12 00:22:30|813.56|804.46|813.16|804.06|813.56|804.46|813.06|803.96|13
1654993360000|2022-06-12 00:22:40|813.15|804.05|812.87|803.77|813.15|804.05|812.74|803.64|17
1654993370000|2022-06-12 00:22:50|812.86|803.76|812.85|803.75|812.86|803.76|812.85|803.75|2
1654993380000|2022-06-12 00:23:00|812.83|803.73|812.55|803.45|812.83|803.73|812.54|803.44|14
1654993390000|2022-06-12 00:23:10|812.68|803.58|812.58|803.48|812.7|803.6|812.45|803.35|18
1654993400000|2022-06-12 00:23:20|812.5|803.4|812.49|803.39|812.58|803.48|812.49|803.39|6
1654993410000|2022-06-12 00:23:30|812.38|803.28|812.49|803.39|812.49|803.39|812.38|803.28|3
1654993420000|2022-06-12 00:23:40|812.52|803.42|812.48|803.38|812.52|803.42|812.48|803.38|3
1654993430000|2022-06-12 00:23:50|812.47|803.37|812.39|803.29|812.47|803.37|812.31|803.21|8
1654993440000|2022-06-12 00:24:00|812.38|803.28|812.63|803.53|812.73|803.63|812.38|803.28|14
1654993450000|2022-06-12 00:24:10|812.66|803.56|812.47|803.37|812.69|803.59|812.47|803.37|9
1654993460000|2022-06-12 00:24:20|812.51|803.41|812.51|803.41|812.52|803.42|812.4|803.3|11
1654993470000|2022-06-12 00:24:30|812.47|803.37|812.06|802.96|812.55|803.45|812.06|802.96|11
1654993480000|2022-06-12 00:24:40|812.05|802.95|812.52|803.42|812.54|803.44|812.04|802.94|9
1654993500000|2022-06-12 00:25:00|812.5|803.4|812.56|803.46|812.56|803.46|812.4|803.3|12
1654993510000|2022-06-12 00:25:10|812.57|803.47|812.31|803.21|812.57|803.47|812.31|803.21|10
1654993520000|2022-06-12 00:25:20|812.28|803.18|811.17|802.07|812.28|803.18|810.86|801.76|31
1654993530000|2022-06-12 00:25:30|811.12|802.02|810.91|801.81|811.21|802.11|810.6|801.5|28
1654993540000|2022-06-12 00:25:40|810.92|801.82|809.91|800.81|810.92|801.82|809.85|800.75|21
1654993550000|2022-06-12 00:25:50|809.89|800.79|810.69|801.59|810.69|801.59|809.81|800.71|25
1654993560000|2022-06-12 00:26:00|810.78|801.68|810.68|801.58|810.95|801.85|810.68|801.58|17
1654993570000|2022-06-12 00:26:10|810.63|801.53|810.88|801.78|810.92|801.82|810.58|801.48|20
1654993580000|2022-06-12 00:26:20|810.87|801.77|810.82|801.72|810.87|801.77|810.68|801.58|15
1654993590000|2022-06-12 00:26:30|810.9|801.8|810.65|801.55|810.9|801.8|810.65|801.55|7
1654993600000|2022-06-12 00:26:40|810.61|801.51|810.91|801.81|810.91|801.81|810.61|801.51|8
1654993610000|2022-06-12 00:26:50|811.07|801.97|811.89|802.79|811.89|802.79|811.07|801.97|14
1654993620000|2022-06-12 00:27:00|812.15|803.05|812.17|803.07|812.36|803.26|812.15|803.05|20
1654993630000|2022-06-12 00:27:10|812.21|803.11|811.75|802.65|812.39|803.29|811.73|802.63|11
1654993640000|2022-06-12 00:27:20|811.79|802.69|811.7|802.6|811.84|802.74|811.65|802.55|14
1654993650000|2022-06-12 00:27:30|811.74|802.64|811.54|802.44|811.74|802.64|811.54|802.44|9
1654993660000|2022-06-12 00:27:40|811.49|802.39|811.65|802.55|811.76|802.66|811.49|802.39|9
1654993670000|2022-06-12 00:27:50|811.58|802.48|811.21|802.11|811.72|802.62|811.21|802.11|15
1654993680000|2022-06-12 00:28:00|811.25|802.15|811.49|802.39|811.59|802.49|811.21|802.11|16
1654993690000|2022-06-12 00:28:10|811.58|802.48|811.92|802.82|811.92|802.82|811.58|802.48|10
1654993700000|2022-06-12 00:28:20|811.96|802.86|811.5|802.4|812.43|803.33|811.5|802.4|31
1654993710000|2022-06-12 00:28:30|811.49|802.39|811.31|802.21|811.58|802.48|811.31|802.21|20
1654993720000|2022-06-12 00:28:40|811.32|802.22|811.17|802.07|811.41|802.31|811.17|802.07|15
1654993730000|2022-06-12 00:28:50|811.16|802.06|811.19|802.09|811.2|802.1|811.16|802.06|3
1654993740000|2022-06-12 00:29:00|811.21|802.11|811.16|802.06|811.21|802.11|811.15|802.05|7
1654993750000|2022-06-12 00:29:10|811.19|802.09|811.53|802.43|811.53|802.43|811.16|802.06|19
1654993760000|2022-06-12 00:29:20|811.52|802.42|811.34|802.24|811.52|802.42|811.32|802.22|8
1654993770000|2022-06-12 00:29:30|811.32|802.22|811.15|802.05|811.45|802.35|811.15|802.05|15
1654993780000|2022-06-12 00:29:40|811.21|802.11|811.17|802.07|811.21|802.11|810.96|801.86|9
1654993790000|2022-06-12 00:29:50|811.16|802.06|810.98|801.88|811.16|802.06|810.98|801.88|3
1654993800000|2022-06-12 00:30:00|811.05|801.95|810.69|801.59|811.5|802.4|810.69|801.59|24
1654993810000|2022-06-12 00:30:10|810.68|801.58|809.94|800.84|810.68|801.58|809.88|800.78|23
1654993820000|2022-06-12 00:30:20|809.92|800.82|809.9|800.8|809.92|800.82|809.9|800.8|2
1654993830000|2022-06-12 00:30:30|809.89|800.79|809.61|800.51|809.89|800.79|809.61|800.51|8
1654993840000|2022-06-12 00:30:40|809.6|800.5|808.65|799.55|809.6|800.5|808.65|799.55|21
1654993850000|2022-06-12 00:30:50|808.62|799.52|807.82|798.72|808.62|799.52|807.67|798.57|27
1654993860000|2022-06-12 00:31:00|807.81|798.71|808.42|799.32|808.42|799.32|807.6|798.5|31
1654993870000|2022-06-12 00:31:10|808.45|799.35|809.02|799.92|809.43|800.33|808.42|799.32|30
1654993880000|2022-06-12 00:31:20|809.03|799.93|808.84|799.74|809.48|800.38|808.84|799.74|22
1654993890000|2022-06-12 00:31:30|808.85|799.75|808.75|799.65|808.94|799.84|808.7|799.6|22
1654993900000|2022-06-12 00:31:40|808.74|799.64|809.76|800.66|809.86|800.76|808.63|799.53|25
1654993910000|2022-06-12 00:31:50|809.79|800.69|809.67|800.57|809.81|800.71|809.67|800.57|9
1654993920000|2022-06-12 00:32:00|809.68|800.58|809.47|800.37|809.74|800.64|809.47|800.37|17
1654993930000|2022-06-12 00:32:10|809.52|800.42|809.18|800.08|809.53|800.43|809.1|800|17
1654993940000|2022-06-12 00:32:20|809.11|800.01|809.21|800.11|809.21|800.11|809.11|800.01|5
1654993950000|2022-06-12 00:32:30|809.2|800.1|809.2|800.1|809.2|800.1|809.2|800.1|1
1654993960000|2022-06-12 00:32:40|809.45|800.35|809.76|800.66|809.85|800.75|809.45|800.35|22
1654993970000|2022-06-12 00:32:50|809.87|800.77|810.45|801.35|810.45|801.35|809.87|800.77|11
1654993980000|2022-06-12 00:33:00|810.42|801.32|810.96|801.86|810.98|801.88|810.23|801.13|28
1654993990000|2022-06-12 00:33:10|810.97|801.87|811.72|802.62|811.75|802.65|810.97|801.87|23
1654994000000|2022-06-12 00:33:20|811.71|802.61|810.83|801.73|811.71|802.61|810.83|801.73|22
1654994010000|2022-06-12 00:33:30|810.81|801.71|810.77|801.67|810.88|801.78|810.69|801.59|21
1654994020000|2022-06-12 00:33:40|810.89|801.79|810.52|801.42|810.89|801.79|810.49|801.39|22
1654994030000|2022-06-12 00:33:50|810.53|801.43|810.64|801.54|810.75|801.65|810.52|801.42|13
1654994040000|2022-06-12 00:34:00|810.65|801.55|810.37|801.27|810.65|801.55|809.88|800.78|31
1654994050000|2022-06-12 00:34:10|810.36|801.26|810.52|801.42|810.52|801.42|810.36|801.26|11
1654994060000|2022-06-12 00:34:20|810.51|801.41|810.43|801.33|810.55|801.45|810.43|801.33|9
1654994070000|2022-06-12 00:34:30|810.44|801.34|810.99|801.89|810.99|801.89|810.41|801.31|20
1654994080000|2022-06-12 00:34:40|811.03|801.93|811.54|802.44|811.6|802.5|811.03|801.93|18
1654994090000|2022-06-12 00:34:50|811.56|802.46|811.54|802.44|811.75|802.65|811.33|802.23|23
1654994100000|2022-06-12 00:35:00|811.55|802.45|812.46|803.36|812.49|803.39|811.47|802.37|28
1654994110000|2022-06-12 00:35:10|812.5|803.4|811.87|802.77|812.53|803.43|811.87|802.77|20
1654994120000|2022-06-12 00:35:20|811.88|802.78|811.96|802.86|811.98|802.88|811.88|802.78|7
1654994130000|2022-06-12 00:35:30|811.87|802.77|811.54|802.44|811.94|802.84|811.33|802.23|17
1654994140000|2022-06-12 00:35:40|811.56|802.46|811.63|802.53|811.64|802.54|811.52|802.42|10
1654994150000|2022-06-12 00:35:50|811.53|802.43|811.52|802.42|811.62|802.52|811.52|802.42|8
1654994160000|2022-06-12 00:36:00|811.51|802.41|811.42|802.32|811.51|802.41|811.31|802.21|14
1654994170000|2022-06-12 00:36:10|811.33|802.23|811.35|802.25|811.41|802.31|811.3|802.2|9
1654994180000|2022-06-12 00:36:20|811.34|802.24|811.46|802.36|811.46|802.36|811.34|802.24|5
1654994190000|2022-06-12 00:36:30|811.47|802.37|811.97|802.87|812.01|802.91|811.43|802.33|16
1654994200000|2022-06-12 00:36:40|812|802.9|811.8|802.7|812.04|802.94|811.8|802.7|7
1654994210000|2022-06-12 00:36:50|811.79|802.69|811.75|802.65|811.81|802.71|811.68|802.58|6
1654994220000|2022-06-12 00:37:00|811.72|802.62|811.52|802.42|811.72|802.62|811.46|802.36|12
1654994230000|2022-06-12 00:37:10|811.55|802.45|811.61|802.51|811.65|802.55|811.49|802.39|15
1654994240000|2022-06-12 00:37:20|811.57|802.47|811.68|802.58|811.72|802.62|811.57|802.47|6
1654994250000|2022-06-12 00:37:30|811.67|802.57|811.64|802.54|811.68|802.58|811.64|802.54|4
1654994260000|2022-06-12 00:37:40|811.63|802.53|811.51|802.41|811.71|802.61|811.48|802.38|10
1654994270000|2022-06-12 00:37:50|811.52|802.42|811.55|802.45|811.65|802.55|811.52|802.42|6
1654994280000|2022-06-12 00:38:00|811.52|802.42|811.68|802.58|811.68|802.58|811.52|802.42|3
1654994290000|2022-06-12 00:38:10|811.73|802.63|811.69|802.59|811.83|802.73|811.66|802.56|13
1654994300000|2022-06-12 00:38:20|811.73|802.63|811.73|802.63|811.76|802.66|811.73|802.63|6
1654994310000|2022-06-12 00:38:30|811.76|802.66|811.73|802.63|811.76|802.66|811.63|802.53|10
1654994320000|2022-06-12 00:38:40|811.75|802.65|811.73|802.63|811.75|802.65|811.73|802.63|2
1654994340000|2022-06-12 00:39:00|811.69|802.59|811.43|802.33|811.69|802.59|811.4|802.3|13
1654994350000|2022-06-12 00:39:10|811.45|802.35|811.46|802.36|811.55|802.45|811.42|802.32|14
1654994360000|2022-06-12 00:39:20|811.39|802.29|811.33|802.23|811.55|802.45|811.33|802.23|17
1654994370000|2022-06-12 00:39:30|811.32|802.22|811.42|802.32|811.44|802.34|811.32|802.22|5
1654994380000|2022-06-12 00:39:40|811.43|802.33|811.43|802.33|811.44|802.34|811.38|802.28|7
1654994390000|2022-06-12 00:39:50|811.44|802.34|811.44|802.34|811.47|802.37|811.34|802.24|10
1654994400000|2022-06-12 00:40:00|811.46|802.36|811.69|802.59|811.69|802.59|811.4|802.3|13
1654994410000|2022-06-12 00:40:10|811.67|802.57|811.48|802.38|811.67|802.57|811.48|802.38|5
1654994420000|2022-06-12 00:40:20|811.68|802.58|811.57|802.47|811.68|802.58|811.49|802.39|7
1654994430000|2022-06-12 00:40:30|811.56|802.46|810.91|801.81|811.61|802.51|810.87|801.77|15
1654994440000|2022-06-12 00:40:40|811|801.9|810.9|801.8|811.04|801.94|810.9|801.8|10
1654994450000|2022-06-12 00:40:50|810.89|801.79|810.96|801.86|810.96|801.86|810.89|801.79|2
1654994460000|2022-06-12 00:41:00|810.9|801.8|811.23|802.13|811.23|802.13|810.9|801.8|16
1654994470000|2022-06-12 00:41:10|811.26|802.16|811.25|802.15|811.34|802.24|811.15|802.05|16
1654994480000|2022-06-12 00:41:20|811.16|802.06|811.3|802.2|811.34|802.24|810.83|801.73|19
1654994490000|2022-06-12 00:41:30|811.32|802.22|811.35|802.25|811.35|802.25|811.31|802.21|3
1654994510000|2022-06-12 00:41:50|811.39|802.29|811.25|802.15|811.39|802.29|810.89|801.79|10
1654994520000|2022-06-12 00:42:00|811.31|802.21|811.45|802.35|811.56|802.46|810.87|801.77|29
1654994530000|2022-06-12 00:42:10|811.34|802.24|810.97|801.87|811.41|802.31|810.97|801.87|18
1654994540000|2022-06-12 00:42:20|810.99|801.89|810.74|801.64|811.03|801.93|810.71|801.61|17
1654994560000|2022-06-12 00:42:40|810.73|801.63|810.6|801.5|810.73|801.63|810.56|801.46|9
1654994570000|2022-06-12 00:42:50|810.59|801.49|810.83|801.73|810.83|801.73|810.58|801.48|10
1654994580000|2022-06-12 00:43:00|810.82|801.72|810.7|801.6|810.82|801.72|810.7|801.6|6
1654994590000|2022-06-12 00:43:10|810.69|801.59|810.61|801.51|810.69|801.59|810.61|801.51|2
1654994600000|2022-06-12 00:43:20|810.6|801.5|810.69|801.59|810.69|801.59|810.6|801.5|6
1654994610000|2022-06-12 00:43:30|810.68|801.58|810.6|801.5|810.68|801.58|810.6|801.5|3
1654994630000|2022-06-12 00:43:50|810.59|801.49|810.6|801.5|810.6|801.5|810.59|801.49|2
1654994640000|2022-06-12 00:44:00|810.59|801.49|810.59|801.49|810.59|801.49|810.58|801.48|3
1654994650000|2022-06-12 00:44:10|810.6|801.5|810.66|801.56|810.66|801.56|810.6|801.5|2
1654994660000|2022-06-12 00:44:20|810.76|801.66|810.8|801.7|810.88|801.78|810.73|801.63|6
1654994670000|2022-06-12 00:44:30|810.71|801.61|810.8|801.7|810.8|801.7|810.71|801.61|2
1654994680000|2022-06-12 00:44:40|810.75|801.65|811.5|802.4|811.5|802.4|810.75|801.65|15
1654994690000|2022-06-12 00:44:50|811.51|802.41|812.76|803.66|812.76|803.66|811.51|802.41|23
1654994700000|2022-06-12 00:45:00|812.77|803.67|812.6|803.5|813.16|804.06|812.55|803.45|25
1654994710000|2022-06-12 00:45:10|812.61|803.51|812.71|803.61|812.9|803.8|812.49|803.39|18
1654994720000|2022-06-12 00:45:20|812.72|803.62|813.15|804.05|813.15|804.05|812.72|803.62|25
1654994730000|2022-06-12 00:45:30|813.18|804.08|813.32|804.22|813.41|804.31|813.17|804.07|13
1654994740000|2022-06-12 00:45:40|813.27|804.17|813.55|804.45|813.59|804.49|813.25|804.15|12
1654994750000|2022-06-12 00:45:50|813.59|804.49|814.13|805.03|814.35|805.25|813.59|804.49|25
1654994760000|2022-06-12 00:46:00|813.93|804.83|813.52|804.42|813.96|804.86|813.38|804.28|25
1654994770000|2022-06-12 00:46:10|813.53|804.43|812.78|803.68|813.54|804.44|812.72|803.62|22
1654994780000|2022-06-12 00:46:20|812.72|803.62|811.51|802.41|812.72|803.62|811.5|802.4|31
1654994790000|2022-06-12 00:46:30|811.43|802.33|809.82|800.72|811.43|802.33|809.79|800.69|29
1654994800000|2022-06-12 00:46:40|809.87|800.77|809.8|800.7|810.42|801.32|809.79|800.69|32
1654994810000|2022-06-12 00:46:50|809.81|800.71|809.55|800.45|809.86|800.76|809.46|800.36|14
1654994820000|2022-06-12 00:47:00|809.5|800.4|808.31|799.21|809.55|800.45|808.19|799.09|27
1654994830000|2022-06-12 00:47:10|808.25|799.15|808.55|799.45|808.55|799.45|807.8|798.7|29
1654994840000|2022-06-12 00:47:20|808.46|799.36|808.94|799.84|808.97|799.87|808.45|799.35|20
1654994850000|2022-06-12 00:47:30|808.79|799.69|809.32|800.22|809.32|800.22|808.68|799.58|23
1654994860000|2022-06-12 00:47:40|809.38|800.28|808.82|799.72|809.44|800.34|808.8|799.7|28
1654994870000|2022-06-12 00:47:50|808.86|799.76|808.79|799.69|808.88|799.78|808.74|799.64|14
1654994880000|2022-06-12 00:48:00|808.8|799.7|809.51|800.41|809.51|800.41|808.8|799.7|20
1654994890000|2022-06-12 00:48:10|809.56|800.46|810.73|801.63|810.75|801.65|809.56|800.46|25
1654994900000|2022-06-12 00:48:20|810.74|801.64|810.82|801.72|811.34|802.24|810.74|801.64|23
1654994910000|2022-06-12 00:48:30|810.81|801.71|810.86|801.76|811.08|801.98|810.81|801.71|20
1654994920000|2022-06-12 00:48:40|810.82|801.72|810.89|801.79|810.92|801.82|810.82|801.72|12
1654994930000|2022-06-12 00:48:50|810.96|801.86|811.33|802.23|811.47|802.37|810.96|801.86|17
1654994940000|2022-06-12 00:49:00|811.34|802.24|810.93|801.83|811.57|802.47|810.81|801.71|18
1654994950000|2022-06-12 00:49:10|811.07|801.97|811.22|802.12|811.29|802.19|811.07|801.97|17
1654994960000|2022-06-12 00:49:20|811.23|802.13|811.46|802.36|811.51|802.41|811.23|802.13|9
1654994970000|2022-06-12 00:49:30|811.44|802.34|811.55|802.45|811.56|802.46|811.44|802.34|5
1654994980000|2022-06-12 00:49:40|811.54|802.44|811.38|802.28|811.56|802.46|811.35|802.25|12
1654994990000|2022-06-12 00:49:50|811.36|802.26|811.45|802.35|811.45|802.35|811.27|802.17|16
1654995000000|2022-06-12 00:50:00|811.41|802.31|811.82|802.72|812.14|803.04|811.38|802.28|25
1654995010000|2022-06-12 00:50:10|811.88|802.78|811.8|802.7|812.25|803.15|811.8|802.7|18
1654995020000|2022-06-12 00:50:20|811.79|802.69|811.98|802.88|811.98|802.88|811.73|802.63|9
1654995030000|2022-06-12 00:50:30|811.99|802.89|811.99|802.89|811.99|802.89|811.99|802.89|1
1654995040000|2022-06-12 00:50:40|812.03|802.93|812.44|803.34|812.54|803.44|812.03|802.93|13
1654995050000|2022-06-12 00:50:50|812.47|803.37|812.33|803.23|812.81|803.71|812.33|803.23|19
1654995060000|2022-06-12 00:51:00|812.32|803.22|811.6|802.5|812.44|803.34|811.6|802.5|18
1654995070000|2022-06-12 00:51:10|811.64|802.54|812.51|803.41|812.51|803.41|811.64|802.54|23
1654995080000|2022-06-12 00:51:20|812.54|803.44|812.36|803.26|812.65|803.55|812.21|803.11|19
1654995090000|2022-06-12 00:51:30|812.44|803.34|812.59|803.49|812.61|803.51|812.44|803.34|15
1654995100000|2022-06-12 00:51:40|812.66|803.56|812.47|803.37|812.71|803.61|812.35|803.25|13
1654995110000|2022-06-12 00:51:50|812.46|803.36|812.57|803.47|812.65|803.55|812.46|803.36|10
1654995120000|2022-06-12 00:52:00|812.56|803.46|812.77|803.67|812.77|803.67|812.56|803.46|10
1654995130000|2022-06-12 00:52:10|812.76|803.66|812.73|803.63|812.76|803.66|812.72|803.62|6
1654995140000|2022-06-12 00:52:20|812.78|803.68|812.41|803.31|812.78|803.68|812.35|803.25|9
1654995150000|2022-06-12 00:52:30|812.33|803.23|810.86|801.76|812.41|803.31|810.86|801.76|21
1654995160000|2022-06-12 00:52:40|810.95|801.85|811.43|802.33|811.44|802.34|810.87|801.77|19
1654995170000|2022-06-12 00:52:50|811.38|802.28|811.54|802.44|811.54|802.44|811.38|802.28|3
1654995180000|2022-06-12 00:53:00|811.5|802.4|811.94|802.84|812|802.9|811.5|802.4|21
1654995190000|2022-06-12 00:53:10|811.95|802.85|811.92|802.82|812.03|802.93|811.89|802.79|7
1654995200000|2022-06-12 00:53:20|811.95|802.85|811.95|802.85|811.96|802.86|811.95|802.85|3
1654995210000|2022-06-12 00:53:30|811.94|802.84|811.87|802.77|811.94|802.84|811.87|802.77|5
1654995220000|2022-06-12 00:53:40|811.93|802.83|811.98|802.88|811.98|802.88|811.92|802.82|7
1654995230000|2022-06-12 00:53:50|811.95|802.85|811.9|802.8|812.02|802.92|811.9|802.8|7
1654995240000|2022-06-12 00:54:00|811.87|802.77|811.82|802.72|811.89|802.79|811.82|802.72|7
1654995250000|2022-06-12 00:54:10|811.68|802.58|811.34|802.24|811.68|802.58|811.3|802.2|12
1654995260000|2022-06-12 00:54:20|811.39|802.29|811.31|802.21|811.43|802.33|811.21|802.11|11
1654995270000|2022-06-12 00:54:30|811.25|802.15|811.53|802.43|811.62|802.52|811.25|802.15|13
1654995280000|2022-06-12 00:54:40|811.52|802.42|811.48|802.38|811.56|802.46|811.45|802.35|7
1654995290000|2022-06-12 00:54:50|811.51|802.41|811.61|802.51|811.7|802.6|811.51|802.41|15
1654995300000|2022-06-12 00:55:00|811.64|802.54|811.23|802.13|811.64|802.54|811.23|802.13|14
1654995310000|2022-06-12 00:55:10|811.25|802.15|811.25|802.15|811.25|802.15|811.25|802.15|1
1654995320000|2022-06-12 00:55:20|811.35|802.25|811.37|802.27|811.38|802.28|811.27|802.17|8
1654995330000|2022-06-12 00:55:30|811.28|802.18|811.24|802.14|811.28|802.18|811.21|802.11|5
1654995340000|2022-06-12 00:55:40|811.23|802.13|811.26|802.16|811.26|802.16|811.23|802.13|4
1654995350000|2022-06-12 00:55:50|811.27|802.17|810.89|801.79|811.27|802.17|810.72|801.62|18
1654995360000|2022-06-12 00:56:00|810.78|801.68|811.23|802.13|811.31|802.21|810.69|801.59|19
1654995370000|2022-06-12 00:56:10|811.24|802.14|811.59|802.49|811.59|802.49|811.24|802.14|13
1654995380000|2022-06-12 00:56:20|811.58|802.48|811.45|802.35|811.66|802.56|811.45|802.35|17
1654995390000|2022-06-12 00:56:30|811.5|802.4|811.49|802.39|811.51|802.41|811.49|802.39|4
1654995400000|2022-06-12 00:56:40|811.48|802.38|811.14|802.04|811.48|802.38|811.14|802.04|8
1654995410000|2022-06-12 00:56:50|811.15|802.05|811.35|802.25|811.39|802.29|811.14|802.04|10
1654995420000|2022-06-12 00:57:00|811.33|802.23|811.37|802.27|811.46|802.36|811.32|802.22|11
1654995430000|2022-06-12 00:57:10|811.4|802.3|811.25|802.15|811.4|802.3|811.22|802.12|15
1654995440000|2022-06-12 00:57:20|811.33|802.23|811.76|802.66|811.76|802.66|811.33|802.23|17
1654995450000|2022-06-12 00:57:30|811.73|802.63|811.8|802.7|811.8|802.7|811.68|802.58|12
1654995460000|2022-06-12 00:57:40|811.75|802.65|811.76|802.66|811.8|802.7|811.72|802.62|9
1654995470000|2022-06-12 00:57:50|811.86|802.76|812.21|803.11|812.21|803.11|811.86|802.76|14
1654995480000|2022-06-12 00:58:00|812.2|803.1|812.44|803.34|812.44|803.34|812.12|803.02|13
1654995490000|2022-06-12 00:58:10|812.45|803.35|812.34|803.24|812.49|803.39|812.3|803.2|9
1654995500000|2022-06-12 00:58:20|812.41|803.31|811.47|802.37|812.41|803.31|811.45|802.35|13
1654995510000|2022-06-12 00:58:30|811.48|802.38|811.64|802.54|811.76|802.66|811.48|802.38|11
1654995520000|2022-06-12 00:58:40|811.63|802.53|811.53|802.43|811.66|802.56|811.47|802.37|20
1654995530000|2022-06-12 00:58:50|811.43|802.33|811.51|802.41|811.59|802.49|811.41|802.31|13
1654995540000|2022-06-12 00:59:00|811.52|802.42|811.54|802.44|811.57|802.47|811.52|802.42|10
1654995550000|2022-06-12 00:59:10|811.52|802.42|811|801.9|811.52|802.42|810.96|801.86|20
1654995560000|2022-06-12 00:59:20|811.14|802.04|811.32|802.22|811.36|802.26|811.14|802.04|15
1654995570000|2022-06-12 00:59:30|811.53|802.43|811.5|802.4|811.68|802.58|811.5|802.4|13
1654995580000|2022-06-12 00:59:40|811.4|802.3|811.36|802.26|811.41|802.31|811.28|802.18|11
1654995590000|2022-06-12 00:59:50|811.34|802.24|810.84|801.74|811.34|802.24|810.76|801.66|17
1654995600000|2022-06-12 01:00:00|810.95|801.85|811.9|802.8|811.9|802.8|810.95|801.85|24
1654995610000|2022-06-12 01:00:10|811.89|802.79|811.62|802.52|811.91|802.81|811.61|802.51|18
1654995620000|2022-06-12 01:00:20|811.71|802.61|811.05|801.95|811.83|802.73|811|801.9|23
1654995630000|2022-06-12 01:00:30|811.06|801.96|810.74|801.64|811.44|802.34|810.74|801.64|20
1654995640000|2022-06-12 01:00:40|810.61|801.51|809.86|800.76|810.61|801.51|809.84|800.74|22
1654995650000|2022-06-12 01:00:50|809.94|800.84|810.09|800.99|810.23|801.13|809.85|800.75|23
1654995660000|2022-06-12 01:01:00|810|800.9|809.99|800.89|810.16|801.06|809.79|800.69|16
1654995670000|2022-06-12 01:01:10|809.98|800.88|809.92|800.82|809.98|800.88|809.79|800.69|14
1654995680000|2022-06-12 01:01:20|809.96|800.86|810.38|801.28|810.41|801.31|809.96|800.86|14
1654995690000|2022-06-12 01:01:30|810.36|801.26|810.29|801.19|810.36|801.26|810.29|801.19|2
1654995700000|2022-06-12 01:01:40|810.32|801.22|810.28|801.18|810.32|801.22|810.28|801.18|3
1654995710000|2022-06-12 01:01:50|810.33|801.23|810.34|801.24|810.34|801.24|810.31|801.21|4
1654995720000|2022-06-12 01:02:00|810.31|801.21|810.45|801.35|810.45|801.35|810.31|801.21|9
1654995730000|2022-06-12 01:02:10|810.46|801.36|810.44|801.34|810.46|801.36|810.44|801.34|2
1654995740000|2022-06-12 01:02:20|810.41|801.31|809.72|800.62|810.41|801.31|809.72|800.62|23
1654995750000|2022-06-12 01:02:30|809.71|800.61|808.51|799.41|809.71|800.61|808.41|799.31|23
1654995760000|2022-06-12 01:02:40|808.4|799.3|808.45|799.35|808.56|799.46|808|798.9|31
1654995770000|2022-06-12 01:02:50|808.46|799.36|808.45|799.35|808.53|799.43|808.26|799.16|29
1654995780000|2022-06-12 01:03:00|808.35|799.25|809.03|799.93|809.03|799.93|808.34|799.24|17
1654995790000|2022-06-12 01:03:10|809.09|799.99|808.96|799.86|809.29|800.19|808.9|799.8|22
1654995800000|2022-06-12 01:03:20|808.8|799.7|808.73|799.63|808.8|799.7|808.55|799.45|17
1654995810000|2022-06-12 01:03:30|808.74|799.64|808.81|799.71|808.87|799.77|808.74|799.64|10
1654995820000|2022-06-12 01:03:40|808.9|799.8|809.61|800.51|809.61|800.51|808.9|799.8|18
1654995830000|2022-06-12 01:03:50|809.62|800.52|809.51|800.41|809.67|800.57|809.51|800.41|19
1654995840000|2022-06-12 01:04:00|809.5|800.4|808.9|799.8|809.52|800.42|808.9|799.8|18
1654995850000|2022-06-12 01:04:10|808.93|799.83|808.21|799.11|808.97|799.87|808.2|799.1|26
1654995860000|2022-06-12 01:04:20|808.26|799.16|808.16|799.06|808.34|799.24|807.65|798.55|29
1654995870000|2022-06-12 01:04:30|808.15|799.05|808.39|799.29|808.57|799.47|808.15|799.05|20
1654995880000|2022-06-12 01:04:40|808.37|799.27|808.37|799.27|808.43|799.33|808.37|799.27|3
1654995890000|2022-06-12 01:04:50|808.42|799.32|808.37|799.27|808.43|799.33|808.37|799.27|8
1654995900000|2022-06-12 01:05:00|808.26|799.16|807.73|798.63|808.41|799.31|807.73|798.63|19
1654995910000|2022-06-12 01:05:10|807.72|798.62|807.02|797.92|807.72|798.62|807.02|797.92|6
1654995920000|2022-06-12 01:05:20|806.98|797.88|807.57|798.47|807.57|798.47|806.87|797.77|27
1654995930000|2022-06-12 01:05:30|807.62|798.52|807.33|798.23|807.71|798.61|807.22|798.12|23
1654995940000|2022-06-12 01:05:40|807.49|798.39|807.59|798.49|807.61|798.51|807.39|798.29|13
1654995950000|2022-06-12 01:05:50|807.66|798.56|806.83|797.73|807.66|798.56|806.83|797.73|24
1654995960000|2022-06-12 01:06:00|806.82|797.72|806.67|797.57|806.96|797.86|806.67|797.57|17
1654995970000|2022-06-12 01:06:10|806.58|797.48|805.57|796.47|806.58|797.48|805.57|796.47|22
1654995980000|2022-06-12 01:06:20|805.55|796.45|805.36|796.26|805.57|796.47|805.1|796|22
1654995990000|2022-06-12 01:06:30|805.35|796.25|805.83|796.73|805.83|796.73|805.07|795.97|28
1654996000000|2022-06-12 01:06:40|805.76|796.66|806.41|797.31|806.43|797.33|805.73|796.63|18
1654996010000|2022-06-12 01:06:50|806.46|797.36|805.88|796.78|806.46|797.36|805.79|796.69|16
1654996020000|2022-06-12 01:07:00|805.87|796.77|805.82|796.72|806.02|796.92|805.69|796.59|23
1654996030000|2022-06-12 01:07:10|805.79|796.69|805.09|795.99|805.82|796.72|805.09|795.99|19
1654996040000|2022-06-12 01:07:20|805.19|796.09|805.04|795.94|805.19|796.09|805|795.9|14
1654996050000|2022-06-12 01:07:30|805.05|795.95|804.73|795.63|805.05|795.95|804.7|795.6|11
1654996060000|2022-06-12 01:07:40|804.71|795.61|803.85|794.75|804.71|795.61|803.77|794.67|17
1654996070000|2022-06-12 01:07:50|803.87|794.77|805.08|795.98|805.08|795.98|803.87|794.77|20
1654996080000|2022-06-12 01:08:00|805.07|795.97|805.68|796.58|805.68|796.58|804.92|795.82|21
1654996090000|2022-06-12 01:08:10|805.61|796.51|806.15|797.05|806.15|797.05|805.55|796.45|22
1654996100000|2022-06-12 01:08:20|806.13|797.03|806.32|797.22|807|797.9|806.13|797.03|26
1654996110000|2022-06-12 01:08:30|805.89|796.79|805.45|796.35|805.9|796.8|805.38|796.28|22
1654996120000|2022-06-12 01:08:40|805.46|796.36|805.93|796.83|805.93|796.83|805.36|796.26|19
1654996130000|2022-06-12 01:08:50|805.84|796.74|805.81|796.71|805.93|796.83|805.78|796.68|12
1654996140000|2022-06-12 01:09:00|805.76|796.66|805.91|796.81|806.32|797.22|805.76|796.66|23
1654996150000|2022-06-12 01:09:10|805.9|796.8|805.87|796.77|805.92|796.82|805.87|796.77|9
1654996160000|2022-06-12 01:09:20|805.86|796.76|804.94|795.84|805.86|796.76|804.87|795.77|29
1654996170000|2022-06-12 01:09:30|804.84|795.74|804.42|795.32|804.86|795.76|804.42|795.32|18
1654996180000|2022-06-12 01:09:40|804.36|795.26|803.99|794.89|804.36|795.26|803.75|794.65|29
1654996190000|2022-06-12 01:09:50|804|794.9|803.98|794.88|804.05|794.95|803.85|794.75|20
1654996200000|2022-06-12 01:10:00|804|794.9|803.31|794.21|804.05|794.95|803.29|794.19|19
1654996210000|2022-06-12 01:10:10|803.43|794.33|803.49|794.39|803.61|794.51|803.33|794.23|17
1654996220000|2022-06-12 01:10:20|803.48|794.38|803.58|794.48|803.62|794.52|803.47|794.37|11
1654996230000|2022-06-12 01:10:30|803.49|794.39|803.7|794.6|803.7|794.6|803.47|794.37|12
1654996240000|2022-06-12 01:10:40|803.69|794.59|803.72|794.62|804.01|794.91|803.52|794.42|16
1654996250000|2022-06-12 01:10:50|803.73|794.63|802.64|793.54|803.75|794.65|802.48|793.38|26
1654996260000|2022-06-12 01:11:00|802.63|793.53|804.19|795.09|804.33|795.23|802.47|793.37|30
1654996270000|2022-06-12 01:11:10|803.93|794.83|803.33|794.23|804|794.9|803.22|794.12|32
1654996280000|2022-06-12 01:11:20|803.32|794.22|803.91|794.81|803.95|794.85|803.32|794.22|25
1654996290000|2022-06-12 01:11:30|803.9|794.8|803.82|794.72|803.93|794.83|803.78|794.68|18
1654996300000|2022-06-12 01:11:40|803.76|794.66|802.95|793.85|803.85|794.75|802.82|793.72|28
1654996310000|2022-06-12 01:11:50|803.03|793.93|802.45|793.35|803.17|794.07|802.45|793.35|28
1654996320000|2022-06-12 01:12:00|802.44|793.34|802.42|793.32|802.72|793.62|802.34|793.24|27
1654996330000|2022-06-12 01:12:10|802.43|793.33|803|793.9|803.38|794.28|802.41|793.31|31
1654996340000|2022-06-12 01:12:20|802.87|793.77|802.79|793.69|802.87|793.77|802.43|793.33|22
1654996350000|2022-06-12 01:12:30|802.77|793.67|802.42|793.32|802.78|793.68|802.42|793.32|14
1654996360000|2022-06-12 01:12:40|802.07|792.97|801.72|792.62|802.09|792.99|801.6|792.5|17
1654996370000|2022-06-12 01:12:50|801.71|792.61|801.85|792.75|802.09|792.99|801.71|792.61|22
1654996380000|2022-06-12 01:13:00|801.88|792.78|801.61|792.51|801.88|792.78|800.94|791.84|33
1654996390000|2022-06-12 01:13:10|801.59|792.49|801.55|792.45|801.62|792.52|801.13|792.03|32
1654996400000|2022-06-12 01:13:20|801.52|792.42|802.72|793.62|802.72|793.62|801.46|792.36|34
1654996410000|2022-06-12 01:13:30|802.93|793.83|803.56|794.46|803.7|794.6|802.93|793.83|34
1654996420000|2022-06-12 01:13:40|803.43|794.33|803.71|794.61|803.71|794.61|803.43|794.33|16
1654996430000|2022-06-12 01:13:50|803.63|794.53|802.6|793.5|803.63|794.53|802.47|793.37|29
1654996440000|2022-06-12 01:14:00|802.61|793.51|802.87|793.77|802.87|793.77|802.42|793.32|25
1654996450000|2022-06-12 01:14:10|802.81|793.71|804.42|795.32|804.64|795.54|802.81|793.71|36
1654996460000|2022-06-12 01:14:20|804.4|795.3|803.55|794.45|804.59|795.49|803.55|794.45|26
1654996470000|2022-06-12 01:14:30|803.53|794.43|803.04|793.94|803.57|794.47|802.93|793.83|22
1654996480000|2022-06-12 01:14:40|803.12|794.02|803.08|793.98|803.12|794.02|802.92|793.82|11
1654996490000|2022-06-12 01:14:50|803.06|793.96|803.46|794.36|803.47|794.37|802.96|793.86|17
1654996500000|2022-06-12 01:15:00|803.45|794.35|803.23|794.13|803.65|794.55|803.23|794.13|24
1654996510000|2022-06-12 01:15:10|803.24|794.14|802.71|793.61|803.33|794.23|802.71|793.61|13
1654996520000|2022-06-12 01:15:20|802.61|793.51|801.67|792.57|802.61|793.51|801.21|792.11|26
1654996530000|2022-06-12 01:15:30|801.58|792.48|801.04|791.94|801.81|792.71|800.92|791.82|27
1654996540000|2022-06-12 01:15:40|800.92|791.82|801.44|792.34|801.52|792.42|800.92|791.82|22
1654996550000|2022-06-12 01:15:50|801.43|792.33|801.3|792.2|801.45|792.35|800.88|791.78|22
1654996560000|2022-06-12 01:16:00|801.29|792.19|800.89|791.79|801.29|792.19|800.8|791.7|21
1654996570000|2022-06-12 01:16:10|800.88|791.78|799.3|790.2|800.88|791.78|799.2|790.1|23
1654996580000|2022-06-12 01:16:20|799.19|790.09|797.39|788.29|799.19|790.09|797.39|788.29|33
1654996590000|2022-06-12 01:16:30|797.4|788.3|798.9|789.8|798.9|789.8|796.96|787.86|32
1654996600000|2022-06-12 01:16:40|799.06|789.96|799.29|790.19|799.66|790.56|799.06|789.96|35
1654996610000|2022-06-12 01:16:50|799.12|790.02|798.87|789.77|799.12|790.02|798.85|789.75|16
1654996620000|2022-06-12 01:17:00|798.86|789.76|798.79|789.69|799.04|789.94|798.78|789.68|23
1654996630000|2022-06-12 01:17:10|798.69|789.59|798.01|788.91|798.85|789.75|797.92|788.82|21
1654996640000|2022-06-12 01:17:20|797.94|788.84|797.71|788.61|798.02|788.92|797.59|788.49|20
1654996650000|2022-06-12 01:17:30|797.63|788.53|797.54|788.44|797.68|788.58|797.09|787.99|27
1654996660000|2022-06-12 01:17:40|797.55|788.45|797.38|788.28|797.68|788.58|797.37|788.27|16
1654996670000|2022-06-12 01:17:50|797.39|788.29|795.77|786.67|797.39|788.29|795.73|786.63|22
1654996680000|2022-06-12 01:18:00|795.75|786.65|797.83|788.73|797.83|788.73|795.75|786.65|35
1654996690000|2022-06-12 01:18:10|797.82|788.72|797.09|787.99|797.92|788.82|796.38|787.28|34
1654996700000|2022-06-12 01:18:20|797.06|787.96|797.84|788.74|797.9|788.8|796.68|787.58|31
1654996710000|2022-06-12 01:18:30|797.92|788.82|796.73|787.63|797.96|788.86|796.68|787.58|30
1654996720000|2022-06-12 01:18:40|796.69|787.59|796.97|787.87|797.41|788.31|796.68|787.58|30
1654996730000|2022-06-12 01:18:50|797.11|788.01|797.04|787.94|797.54|788.44|797.01|787.91|28
1654996740000|2022-06-12 01:19:00|797.03|787.93|797.39|788.29|797.46|788.36|797|787.9|23
1654996750000|2022-06-12 01:19:10|797.38|788.28|797.38|788.28|797.39|788.29|797.18|788.08|16
1654996760000|2022-06-12 01:19:20|797.34|788.24|798.7|789.6|799.24|790.14|797.33|788.23|29
1654996770000|2022-06-12 01:19:30|798.68|789.58|798.35|789.25|798.8|789.7|798|788.9|27
1654996780000|2022-06-12 01:19:40|798.36|789.26|798.02|788.92|798.37|789.27|797.92|788.82|23
1654996790000|2022-06-12 01:19:50|797.92|788.82|798|788.9|798|788.9|797.67|788.57|19
1654996800000|2022-06-12 01:20:00|798.19|789.09|797.92|788.82|798.34|789.24|797.79|788.69|24
1654996810000|2022-06-12 01:20:10|797.91|788.81|797.8|788.7|797.95|788.85|797.7|788.6|18
1654996820000|2022-06-12 01:20:20|797.75|788.65|798.31|789.21|798.47|789.37|797.58|788.48|28
1654996830000|2022-06-12 01:20:30|798.3|789.2|798.49|789.39|798.49|789.39|798.12|789.02|17
1654996840000|2022-06-12 01:20:40|798.48|789.38|798.5|789.4|798.51|789.41|798.27|789.17|23
1654996850000|2022-06-12 01:20:50|798.42|789.32|798.55|789.45|798.55|789.45|798.23|789.13|19
1654996860000|2022-06-12 01:21:00|798.62|789.52|798.84|789.74|799.24|790.14|798.56|789.46|24
1654996870000|2022-06-12 01:21:10|798.86|789.76|798.83|789.73|798.97|789.87|798.76|789.66|21
1654996880000|2022-06-12 01:21:20|798.84|789.74|797.95|788.85|798.88|789.78|797.95|788.85|23
1654996890000|2022-06-12 01:21:30|798.02|788.92|798.28|789.18|798.44|789.34|797.91|788.81|26
1654996900000|2022-06-12 01:21:40|798.17|789.07|798.39|789.29|798.5|789.4|798.05|788.95|24
1654996910000|2022-06-12 01:21:50|798.33|789.23|798.35|789.25|798.57|789.47|798.21|789.11|16
1654996920000|2022-06-12 01:22:00|798.4|789.3|798.28|789.18|798.41|789.31|798.28|789.18|8
1654996930000|2022-06-12 01:22:10|798.23|789.13|798.04|788.94|798.29|789.19|797.97|788.87|15
1654996940000|2022-06-12 01:22:20|798.15|789.05|798.22|789.12|798.26|789.16|798.09|788.99|16
1654996950000|2022-06-12 01:22:30|798.12|789.02|798.18|789.08|798.22|789.12|798.09|788.99|17
1654996960000|2022-06-12 01:22:40|798.19|789.09|798.03|788.93|798.2|789.1|798.03|788.93|12
1654996970000|2022-06-12 01:22:50|798.04|788.94|798.09|788.99|798.39|789.29|798.03|788.93|23
1654996980000|2022-06-12 01:23:00|798.08|788.98|798.52|789.42|798.52|789.42|798.06|788.96|22
1654996990000|2022-06-12 01:23:10|798.61|789.51|798.24|789.14|798.61|789.51|798.06|788.96|16
1654997000000|2022-06-12 01:23:20|798.14|789.04|798.51|789.41|798.54|789.44|798.13|789.03|14
1654997010000|2022-06-12 01:23:30|798.53|789.43|798.98|789.88|799.07|789.97|798.53|789.43|27
1654997020000|2022-06-12 01:23:40|798.99|789.89|799.28|790.18|799.36|790.26|798.99|789.89|20
1654997030000|2022-06-12 01:23:50|799.24|790.14|800.59|791.49|800.59|791.49|799.24|790.14|30
1654997040000|2022-06-12 01:24:00|800.46|791.36|800.41|791.31|800.46|791.36|800.29|791.19|29
1654997050000|2022-06-12 01:24:10|800.42|791.32|801.03|791.93|801.03|791.93|800.41|791.31|19
1654997060000|2022-06-12 01:24:20|801.11|792.01|800.93|791.83|801.11|792.01|800.92|791.82|11
1654997070000|2022-06-12 01:24:30|800.89|791.79|800.4|791.3|800.99|791.89|800.4|791.3|17
1654997080000|2022-06-12 01:24:40|800.41|791.31|800.41|791.31|800.61|791.51|800.34|791.24|16
1654997090000|2022-06-12 01:24:50|800.45|791.35|800.29|791.19|800.49|791.39|800.25|791.15|21
1654997100000|2022-06-12 01:25:00|800.33|791.23|799.2|790.1|800.33|791.23|799.2|790.1|24
1654997110000|2022-06-12 01:25:10|799.18|790.08|799.18|790.08|799.36|790.26|798.87|789.77|24
1654997120000|2022-06-12 01:25:20|799.15|790.05|799.7|790.6|799.7|790.6|798.99|789.89|18
1654997130000|2022-06-12 01:25:30|799.81|790.71|799.77|790.67|799.92|790.82|799.72|790.62|20
1654997140000|2022-06-12 01:25:40|799.84|790.74|800|790.9|800|790.9|799.82|790.72|12
1654997150000|2022-06-12 01:25:50|800.02|790.92|799.79|790.69|800.02|790.92|799.79|790.69|11
1654997160000|2022-06-12 01:26:00|799.78|790.68|800.56|791.46|800.56|791.46|799.73|790.63|15
1654997170000|2022-06-12 01:26:10|800.57|791.47|800.44|791.34|800.6|791.5|799.85|790.75|24
1654997180000|2022-06-12 01:26:20|800.43|791.33|799.94|790.84|800.56|791.46|799.94|790.84|21
1654997190000|2022-06-12 01:26:30|799.93|790.83|799.83|790.73|800.25|791.15|799.73|790.63|23
1654997200000|2022-06-12 01:26:40|799.63|790.53|799.65|790.55|799.67|790.57|799.51|790.41|11
1654997210000|2022-06-12 01:26:50|799.66|790.56|799.72|790.62|799.72|790.62|799.64|790.54|4
1654997220000|2022-06-12 01:27:00|799.62|790.52|799.71|790.61|799.9|790.8|799.54|790.44|20
1654997230000|2022-06-12 01:27:10|799.7|790.6|799.6|790.5|799.7|790.6|799.59|790.49|10
1654997240000|2022-06-12 01:27:20|799.76|790.66|799.51|790.41|800|790.9|799.48|790.38|27
1654997250000|2022-06-12 01:27:30|799.5|790.4|799.63|790.53|799.76|790.66|799.47|790.37|27
1654997260000|2022-06-12 01:27:40|799.64|790.54|799.8|790.7|799.87|790.77|799.64|790.54|14
1654997270000|2022-06-12 01:27:50|799.64|790.54|799.54|790.44|799.7|790.6|799.5|790.4|16
1654997280000|2022-06-12 01:28:00|799.64|790.54|799.72|790.62|799.76|790.66|799.6|790.5|18
1654997290000|2022-06-12 01:28:10|799.73|790.63|799.56|790.46|799.76|790.66|799.52|790.42|17
1654997300000|2022-06-12 01:28:20|799.59|790.49|799.64|790.54|799.66|790.56|799.57|790.47|12
1654997310000|2022-06-12 01:28:30|799.73|790.63|800.36|791.26|800.41|791.31|799.68|790.58|24
1654997320000|2022-06-12 01:28:40|800.3|791.2|800.57|791.47|800.57|791.47|800.24|791.14|19
1654997330000|2022-06-12 01:28:50|800.39|791.29|800.55|791.45|800.63|791.53|800.39|791.29|16
1654997340000|2022-06-12 01:29:00|800.54|791.44|800.28|791.18|800.54|791.44|800.28|791.18|11
1654997350000|2022-06-12 01:29:10|800.27|791.17|799.79|790.69|800.27|791.17|799.67|790.57|20
1654997360000|2022-06-12 01:29:20|799.8|790.7|799.78|790.68|800.06|790.96|799.78|790.68|16
1654997370000|2022-06-12 01:29:30|799.9|790.8|799.8|790.7|799.92|790.82|799.78|790.68|9
1654997380000|2022-06-12 01:29:40|799.79|790.69|799.62|790.52|799.97|790.87|799.62|790.52|17
1654997390000|2022-06-12 01:29:50|799.7|790.6|800.02|790.92|800.16|791.06|799.65|790.55|20
1654997400000|2022-06-12 01:30:00|799.95|790.85|799.99|790.89|800.01|790.91|799.83|790.73|18
1654997410000|2022-06-12 01:30:10|799.86|790.76|799.38|790.28|799.86|790.76|799.38|790.28|14
1654997420000|2022-06-12 01:30:20|799.37|790.27|797.5|788.4|799.37|790.27|797.45|788.35|30
1654997430000|2022-06-12 01:30:30|797.4|788.3|797.63|788.53|797.66|788.56|796.94|787.84|30
1654997440000|2022-06-12 01:30:40|797.64|788.54|797.37|788.27|797.76|788.66|797.26|788.16|25
1654997450000|2022-06-12 01:30:50|797.35|788.25|795.92|786.82|797.35|788.25|795.86|786.76|23
1654997460000|2022-06-12 01:31:00|795.71|786.61|797.71|788.61|798.26|789.16|795.7|786.6|35
1654997470000|2022-06-12 01:31:10|797.64|788.54|797.12|788.02|797.69|788.59|796.78|787.68|24
1654997480000|2022-06-12 01:31:20|797.11|788.01|798.05|788.95|798.29|789.19|797.11|788.01|29
1654997490000|2022-06-12 01:31:30|798.04|788.94|799.23|790.13|799.25|790.15|798.04|788.94|31
1654997500000|2022-06-12 01:31:40|799.3|790.2|799.94|790.84|800.71|791.61|799.3|790.2|36
1654997510000|2022-06-12 01:31:50|799.87|790.77|800.24|791.14|800.28|791.18|799.87|790.77|24
1654997520000|2022-06-12 01:32:00|800.19|791.09|800.77|791.67|800.95|791.85|800.19|791.09|27
1654997530000|2022-06-12 01:32:10|800.78|791.68|801.76|792.66|801.76|792.66|800.75|791.65|30
1654997540000|2022-06-12 01:32:20|801.71|792.61|801.52|792.42|802.02|792.92|801.31|792.21|26
1654997550000|2022-06-12 01:32:30|801.47|792.37|801.43|792.33|801.56|792.46|801.37|792.27|15
1654997560000|2022-06-12 01:32:40|801.44|792.34|802.47|793.37|802.48|793.38|801.41|792.31|32
1654997570000|2022-06-12 01:32:50|802.39|793.29|801.78|792.68|802.54|793.44|801.71|792.61|26
1654997580000|2022-06-12 01:33:00|801.8|792.7|802.34|793.24|802.58|793.48|801.8|792.7|25
1654997590000|2022-06-12 01:33:10|802.29|793.19|801.87|792.77|802.4|793.3|801.7|792.6|23
1654997600000|2022-06-12 01:33:20|801.83|792.73|801.57|792.47|802.12|793.02|801.24|792.14|31
1654997610000|2022-06-12 01:33:30|801.51|792.41|801.9|792.8|801.91|792.81|801.47|792.37|18
1654997620000|2022-06-12 01:33:40|801.98|792.88|803.09|793.99|803.15|794.05|801.93|792.83|24
1654997630000|2022-06-12 01:33:50|803.1|794|802.67|793.57|803.22|794.12|802.63|793.53|15
1654997640000|2022-06-12 01:34:00|802.71|793.61|802.56|793.46|802.71|793.61|802.19|793.09|24
1654997650000|2022-06-12 01:34:10|802.57|793.47|802.67|793.57|802.67|793.57|802.57|793.47|7
1654997660000|2022-06-12 01:34:20|802.68|793.58|802.73|793.63|802.76|793.66|802.56|793.46|13
1654997670000|2022-06-12 01:34:30|802.67|793.57|802.65|793.55|802.74|793.64|802.59|793.49|9
1654997680000|2022-06-12 01:34:40|802.72|793.62|802.73|793.63|802.73|793.63|802.72|793.62|2
1654997690000|2022-06-12 01:34:50|802.68|793.58|803|793.9|803|793.9|802.68|793.58|11
1654997700000|2022-06-12 01:35:00|803.17|794.07|803.32|794.22|803.33|794.23|803.17|794.07|12
1654997710000|2022-06-12 01:35:10|803.34|794.24|804.96|795.86|804.96|795.86|803.34|794.24|28
1654997720000|2022-06-12 01:35:20|805|795.9|804.45|795.35|805|795.9|804.45|795.35|14
1654997730000|2022-06-12 01:35:30|804.52|795.42|804.5|795.4|804.62|795.52|804.3|795.2|26
1654997740000|2022-06-12 01:35:40|804.52|795.42|804.67|795.57|804.67|795.57|804.4|795.3|17
1654997750000|2022-06-12 01:35:50|804.68|795.58|804.39|795.29|804.71|795.61|804.38|795.28|18
1654997760000|2022-06-12 01:36:00|804.37|795.27|804.67|795.57|804.67|795.57|804.26|795.16|25
1654997770000|2022-06-12 01:36:10|804.7|795.6|804.56|795.46|804.88|795.78|804.55|795.45|13
1654997780000|2022-06-12 01:36:20|804.6|795.5|805.07|795.97|805.07|795.97|804.6|795.5|11
1654997790000|2022-06-12 01:36:30|805.11|796.01|805.42|796.32|805.42|796.32|804.9|795.8|19
1654997800000|2022-06-12 01:36:40|805.41|796.31|804.6|795.5|805.42|796.32|804.44|795.34|24
1654997810000|2022-06-12 01:36:50|804.59|795.49|804.37|795.27|804.59|795.49|804.28|795.18|9
1654997820000|2022-06-12 01:37:00|804.38|795.28|805.11|796.01|805.16|796.06|804.38|795.28|20
1654997830000|2022-06-12 01:37:10|805.08|795.98|805.36|796.26|805.46|796.36|804.97|795.87|19
1654997840000|2022-06-12 01:37:20|805.3|796.2|805.18|796.08|805.49|796.39|805.18|796.08|14
1654997850000|2022-06-12 01:37:30|805.17|796.07|805.49|796.39|805.52|796.42|805.17|796.07|18
1654997860000|2022-06-12 01:37:40|805.56|796.46|804.93|795.83|805.56|796.46|804.89|795.79|20
1654997870000|2022-06-12 01:37:50|804.9|795.8|804.96|795.86|805.1|796|804.9|795.8|11
1654997880000|2022-06-12 01:38:00|804.95|795.85|804.89|795.79|804.95|795.85|804.84|795.74|13
1654997890000|2022-06-12 01:38:10|804.81|795.71|804.84|795.74|805.02|795.92|804.81|795.71|11
1654997900000|2022-06-12 01:38:20|805.02|795.92|804.81|795.71|805.02|795.92|804.81|795.71|5
1654997920000|2022-06-12 01:38:40|804.88|795.78|804.81|795.71|804.89|795.79|804.81|795.71|3
1654997930000|2022-06-12 01:38:50|804.87|795.77|804.89|795.79|804.89|795.79|804.87|795.77|10
1654997940000|2022-06-12 01:39:00|804.88|795.78|803.58|794.48|804.88|795.78|803.55|794.45|19
1654997950000|2022-06-12 01:39:10|803.56|794.46|802.45|793.35|803.56|794.46|802.23|793.13|30
1654997960000|2022-06-12 01:39:20|802.29|793.19|802.23|793.13|802.47|793.37|801.92|792.82|27
1654997970000|2022-06-12 01:39:30|802.3|793.2|802.47|793.37|803.14|794.04|802.3|793.2|27
1654997980000|2022-06-12 01:39:40|802.48|793.38|802.59|793.49|802.69|793.59|802.4|793.3|21
1654997990000|2022-06-12 01:39:50|802.58|793.48|801.77|792.67|802.61|793.51|801.45|792.35|29
1654998000000|2022-06-12 01:40:00|801.81|792.71|801.67|792.57|801.83|792.73|800.97|791.87|24
1654998010000|2022-06-12 01:40:10|801.85|792.75|801.95|792.85|802.33|793.23|801.85|792.75|24
1654998020000|2022-06-12 01:40:20|801.99|792.89|801.82|792.72|801.99|792.89|801.65|792.55|28
1654998030000|2022-06-12 01:40:30|801.81|792.71|801.63|792.53|801.81|792.71|801.4|792.3|22
1654998040000|2022-06-12 01:40:40|801.4|792.3|801.64|792.54|801.73|792.63|801.4|792.3|13
1654998050000|2022-06-12 01:40:50|801.65|792.55|802.01|792.91|802.02|792.92|801.64|792.54|10
1654998060000|2022-06-12 01:41:00|801.93|792.83|801.45|792.35|801.95|792.85|801.25|792.15|24
1654998070000|2022-06-12 01:41:10|801.42|792.32|800.77|791.67|801.48|792.38|800.7|791.6|23
1654998080000|2022-06-12 01:41:20|800.78|791.68|800.84|791.74|800.85|791.75|800.2|791.1|32
1654998090000|2022-06-12 01:41:30|800.93|791.83|800.6|791.5|800.93|791.83|800.43|791.33|22
1654998100000|2022-06-12 01:41:40|800.51|791.41|800.6|791.5|800.61|791.51|800.4|791.3|10
1654998110000|2022-06-12 01:41:50|800.37|791.27|800.36|791.26|800.42|791.32|799.8|790.7|28
1654998120000|2022-06-12 01:42:00|800.35|791.25|799.94|790.84|800.35|791.25|799.74|790.64|27
1654998130000|2022-06-12 01:42:10|799.95|790.85|800.69|791.59|800.69|791.59|799.8|790.7|32
1654998140000|2022-06-12 01:42:20|800.75|791.65|800.86|791.76|801|791.9|800.73|791.63|17
1654998150000|2022-06-12 01:42:30|800.79|791.69|800.78|791.68|800.92|791.82|800.75|791.65|16
1654998160000|2022-06-12 01:42:40|800.75|791.65|800.81|791.71|800.82|791.72|800.51|791.41|21
1654998170000|2022-06-12 01:42:50|800.79|791.69|800.53|791.43|800.86|791.76|800.51|791.41|19
1654998180000|2022-06-12 01:43:00|800.54|791.44|799.73|790.63|800.54|791.44|799.71|790.61|15
1654998190000|2022-06-12 01:43:10|799.72|790.62|799.81|790.71|799.93|790.83|799.59|790.49|26
1654998200000|2022-06-12 01:43:20|799.8|790.7|800.04|790.94|800.43|791.33|799.8|790.7|27
1654998210000|2022-06-12 01:43:30|799.95|790.85|800.8|791.7|800.82|791.72|799.95|790.85|27
1654998220000|2022-06-12 01:43:40|800.77|791.67|800.81|791.71|800.84|791.74|800.54|791.44|18
1654998230000|2022-06-12 01:43:50|800.75|791.65|800.49|791.39|800.85|791.75|800.49|791.39|19
1654998240000|2022-06-12 01:44:00|800.48|791.38|800.82|791.72|800.82|791.72|800.42|791.32|19
1654998250000|2022-06-12 01:44:10|800.86|791.76|800.93|791.83|800.93|791.83|800.78|791.68|12
1654998260000|2022-06-12 01:44:20|800.91|791.81|801.81|792.71|801.82|792.72|800.82|791.72|27
1654998270000|2022-06-12 01:44:30|801.85|792.75|801.74|792.64|801.92|792.82|801.53|792.43|19
1654998280000|2022-06-12 01:44:40|801.78|792.68|801.74|792.64|801.8|792.7|801.66|792.56|13
1654998290000|2022-06-12 01:44:50|801.81|792.71|801.85|792.75|801.94|792.84|801.8|792.7|20
1654998300000|2022-06-12 01:45:00|801.86|792.76|801.57|792.47|801.86|792.76|801.4|792.3|19
1654998310000|2022-06-12 01:45:10|801.53|792.43|801.8|792.7|801.85|792.75|801.53|792.43|17
1654998320000|2022-06-12 01:45:20|801.77|792.67|801.67|792.57|801.77|792.67|801.64|792.54|10
1654998330000|2022-06-12 01:45:30|801.75|792.65|801.75|792.65|801.75|792.65|801.75|792.65|1
1654998340000|2022-06-12 01:45:40|801.8|792.7|802.34|793.24|802.36|793.26|801.79|792.69|20
1654998350000|2022-06-12 01:45:50|802.25|793.15|801.8|792.7|802.44|793.34|801.68|792.58|17
1654998360000|2022-06-12 01:46:00|801.72|792.62|801.84|792.74|801.84|792.74|801.7|792.6|7
1654998370000|2022-06-12 01:46:10|801.81|792.71|801.97|792.87|801.97|792.87|801.8|792.7|13
1654998380000|2022-06-12 01:46:20|801.98|792.88|802.25|793.15|802.41|793.31|801.98|792.88|22
1654998390000|2022-06-12 01:46:30|802.41|793.31|802.65|793.55|802.66|793.56|802.34|793.24|14
1654998400000|2022-06-12 01:46:40|802.64|793.54|802.99|793.89|803.07|793.97|802.64|793.54|16
1654998410000|2022-06-12 01:46:50|802.98|793.88|803.44|794.34|803.54|794.44|802.98|793.88|17
1654998420000|2022-06-12 01:47:00|803.43|794.33|803.18|794.08|803.58|794.48|803.18|794.08|17
1654998430000|2022-06-12 01:47:10|803.19|794.09|803.49|794.39|803.51|794.41|803.19|794.09|16
1654998440000|2022-06-12 01:47:20|803.5|794.4|803.84|794.74|803.84|794.74|803.49|794.39|17
1654998450000|2022-06-12 01:47:30|803.85|794.75|803.99|794.89|803.99|794.89|803.85|794.75|19
1654998460000|2022-06-12 01:47:40|803.96|794.86|804.3|795.2|804.34|795.24|803.96|794.86|20
1654998480000|2022-06-12 01:48:00|804.27|795.17|804.34|795.24|804.35|795.25|804.23|795.13|14
1654998490000|2022-06-12 01:48:10|803.87|794.77|803.81|794.71|803.87|794.77|803.48|794.38|11
1654998500000|2022-06-12 01:48:20|803.82|794.72|803.81|794.71|803.82|794.72|803.81|794.71|2
1654998510000|2022-06-12 01:48:30|803.8|794.7|803.08|793.98|803.8|794.7|802.98|793.88|20
1654998520000|2022-06-12 01:48:40|803.09|793.99|803.39|794.29|803.42|794.32|803.09|793.99|14
1654998530000|2022-06-12 01:48:50|803.41|794.31|803.39|794.29|803.41|794.31|803.39|794.29|5
1654998540000|2022-06-12 01:49:00|803.24|794.14|802.26|793.16|803.24|794.14|802.23|793.13|18
1654998550000|2022-06-12 01:49:10|802.25|793.15|801.62|792.52|802.4|793.3|801.57|792.47|20
1654998560000|2022-06-12 01:49:20|801.7|792.6|802.22|793.12|802.49|793.39|801.69|792.59|28
1654998570000|2022-06-12 01:49:30|802.2|793.1|802.54|793.44|802.54|793.44|801.95|792.85|20
1654998580000|2022-06-12 01:49:40|802.44|793.34|802.66|793.56|802.74|793.64|802.44|793.34|12
1654998590000|2022-06-12 01:49:50|802.74|793.64|803.3|794.2|803.3|794.2|802.7|793.6|20
1654998600000|2022-06-12 01:50:00|803.24|794.14|803.46|794.36|803.46|794.36|803.22|794.12|20
1654998610000|2022-06-12 01:50:10|803.4|794.3|803.86|794.76|803.86|794.76|803.4|794.3|21
1654998620000|2022-06-12 01:50:20|803.85|794.75|803.93|794.83|803.93|794.83|803.63|794.53|17
1654998630000|2022-06-12 01:50:30|803.62|794.52|803.87|794.77|803.87|794.77|803.59|794.49|13
1654998640000|2022-06-12 01:50:40|803.89|794.79|803.66|794.56|803.89|794.79|803.66|794.56|14
1654998650000|2022-06-12 01:50:50|803.65|794.55|803.76|794.66|803.78|794.68|803.56|794.46|10
1654998660000|2022-06-12 01:51:00|803.73|794.63|803.73|794.63|803.73|794.63|803.73|794.63|1
1654998670000|2022-06-12 01:51:10|803.72|794.62|803.86|794.76|803.86|794.76|803.67|794.57|9
1654998680000|2022-06-12 01:51:20|803.84|794.74|803.8|794.7|803.85|794.75|803.74|794.64|13
1654998690000|2022-06-12 01:51:30|803.85|794.75|803.1|794|803.9|794.8|803.1|794|18
1654998700000|2022-06-12 01:51:40|803.08|793.98|803.59|794.49|803.59|794.49|803.06|793.96|7
1654998710000|2022-06-12 01:51:50|803.51|794.41|802.95|793.85|803.53|794.43|802.94|793.84|18
1654998720000|2022-06-12 01:52:00|802.84|793.74|802.98|793.88|803.01|793.91|802.84|793.74|8
1654998730000|2022-06-12 01:52:10|802.93|793.83|802.7|793.6|802.93|793.83|802.7|793.6|9
1654998740000|2022-06-12 01:52:20|802.69|793.59|802.58|793.48|802.69|793.59|802.57|793.47|10
1654998750000|2022-06-12 01:52:30|802.57|793.47|802.34|793.24|802.58|793.48|802.24|793.14|9
1654998760000|2022-06-12 01:52:40|802.35|793.25|802.32|793.22|802.35|793.25|802.18|793.08|10
1654998770000|2022-06-12 01:52:50|802.33|793.23|802.34|793.24|802.35|793.25|802.32|793.22|7
1654998780000|2022-06-12 01:53:00|802.35|793.25|802.22|793.12|802.35|793.25|802.22|793.12|8
1654998790000|2022-06-12 01:53:10|802.32|793.22|801.65|792.55|802.32|793.22|801.64|792.54|14
1654998800000|2022-06-12 01:53:20|801.64|792.54|801.56|792.46|801.79|792.69|801.55|792.45|22
1654998810000|2022-06-12 01:53:30|801.66|792.56|801.75|792.65|801.84|792.74|801.65|792.55|9
1654998820000|2022-06-12 01:53:40|801.85|792.75|802.35|793.25|802.45|793.35|801.75|792.65|26
1654998830000|2022-06-12 01:53:50|802.34|793.24|802.27|793.17|802.42|793.32|802.27|793.17|11
1654998840000|2022-06-12 01:54:00|802.24|793.14|802.17|793.07|802.27|793.17|802.17|793.07|11
1654998850000|2022-06-12 01:54:10|802.24|793.14|802.39|793.29|802.39|793.29|802.16|793.06|12
1654998860000|2022-06-12 01:54:20|802.32|793.22|802.33|793.23|802.71|793.61|802.32|793.22|26
1654998870000|2022-06-12 01:54:30|802.32|793.22|802.44|793.34|802.44|793.34|802.32|793.22|10
1654998880000|2022-06-12 01:54:40|802.35|793.25|802.36|793.26|802.36|793.26|802.18|793.08|18
1654998890000|2022-06-12 01:54:50|802.31|793.21|802.44|793.34|802.5|793.4|802.31|793.21|6
1654998900000|2022-06-12 01:55:00|802.48|793.38|802.26|793.16|802.48|793.38|802.24|793.14|17
1654998910000|2022-06-12 01:55:10|802.25|793.15|801.8|792.7|802.3|793.2|801.8|792.7|17
1654998920000|2022-06-12 01:55:20|801.79|792.69|800.96|791.86|801.88|792.78|800.9|791.8|33
1654998930000|2022-06-12 01:55:30|800.75|791.65|798.65|789.55|800.75|791.65|798.65|789.55|33
1654998940000|2022-06-12 01:55:40|798.69|789.59|799.43|790.33|799.43|790.33|797.71|788.61|37
1654998950000|2022-06-12 01:55:50|799.46|790.36|798.78|789.68|799.59|790.49|798.72|789.62|22
1654998960000|2022-06-12 01:56:00|798.84|789.74|798.82|789.72|798.85|789.75|798.38|789.28|28
1654998970000|2022-06-12 01:56:10|798.91|789.81|798.6|789.5|799.15|790.05|798.6|789.5|26
1654998980000|2022-06-12 01:56:20|798.59|789.49|798.35|789.25|798.64|789.54|798.35|789.25|13
1654998990000|2022-06-12 01:56:30|798.33|789.23|797.53|788.43|798.33|789.23|797.53|788.43|15
1654999000000|2022-06-12 01:56:40|797.22|788.12|793.13|784.03|797.26|788.16|793.13|784.03|35
1654999010000|2022-06-12 01:56:50|793.14|784.04|795.87|786.77|795.94|786.84|792.21|783.11|35
1654999020000|2022-06-12 01:57:00|795.91|786.81|794.85|785.75|797.29|788.19|794.85|785.75|37
1654999030000|2022-06-12 01:57:10|794.87|785.77|794.48|785.38|794.95|785.85|793.78|784.68|36
1654999040000|2022-06-12 01:57:20|794.61|785.51|792.6|783.5|795|785.9|792.17|783.07|30
1654999050000|2022-06-12 01:57:30|792.61|783.51|792.03|782.93|792.61|783.51|791.88|782.78|31
1654999060000|2022-06-12 01:57:40|792.04|782.94|793.21|784.11|793.21|784.11|792.04|782.94|30
1654999070000|2022-06-12 01:57:50|793.2|784.1|792|782.9|793.2|784.1|791.82|782.72|33
1654999080000|2022-06-12 01:58:00|791.97|782.87|792.48|783.38|792.65|783.55|791.02|781.92|36
1654999090000|2022-06-12 01:58:10|792.61|783.51|792.78|783.68|792.78|783.68|792.39|783.29|20
1654999100000|2022-06-12 01:58:20|792.74|783.64|792.64|783.54|792.74|783.64|792.26|783.16|23
1654999110000|2022-06-12 01:58:30|792.65|783.55|793.19|784.09|793.19|784.09|792.5|783.4|29
1654999120000|2022-06-12 01:58:40|793.27|784.17|793.53|784.43|793.75|784.65|793.27|784.17|28
1654999130000|2022-06-12 01:58:50|793.52|784.42|792.64|783.54|793.52|784.42|792.24|783.14|25
1654999140000|2022-06-12 01:59:00|792.65|783.55|792.59|783.49|792.75|783.65|792.5|783.4|24
1654999150000|2022-06-12 01:59:10|792.6|783.5|792.71|783.61|792.77|783.67|792.44|783.34|23
1654999160000|2022-06-12 01:59:20|792.73|783.63|793.35|784.25|793.37|784.27|792.73|783.63|26
1654999170000|2022-06-12 01:59:30|793.34|784.24|793.52|784.42|793.62|784.52|793.3|784.2|21
1654999180000|2022-06-12 01:59:40|793.51|784.41|793.11|784.01|793.51|784.41|792.65|783.55|33
1654999190000|2022-06-12 01:59:50|793.23|784.13|793.24|784.14|793.32|784.22|792.94|783.84|29
1654999200000|2022-06-12 02:00:00|793.25|784.15|793.25|784.15|793.59|784.49|793.16|784.06|28
1654999210000|2022-06-12 02:00:10|793.22|784.12|792|782.9|793.22|784.12|791.99|782.89|31
1654999220000|2022-06-12 02:00:20|791.93|782.83|792.12|783.02|792.62|783.52|791.72|782.62|31
1654999230000|2022-06-12 02:00:30|792.34|783.24|792.61|783.51|792.61|783.51|792.04|782.94|29
1654999240000|2022-06-12 02:00:40|792.69|783.59|793.52|784.42|793.66|784.56|792.64|783.54|29
1654999250000|2022-06-12 02:00:50|793.35|784.25|793.34|784.24|793.35|784.25|792.88|783.78|25
1654999260000|2022-06-12 02:01:00|793.41|784.31|793.56|784.46|793.58|784.48|792.85|783.75|33
1654999270000|2022-06-12 02:01:10|793.58|784.48|794.31|785.21|794.31|785.21|793.52|784.42|31
1654999280000|2022-06-12 02:01:20|794.32|785.22|794.25|785.15|794.41|785.31|794.25|785.15|21
1654999290000|2022-06-12 02:01:30|794.26|785.16|794.71|785.61|794.71|785.61|793.96|784.86|30
1654999300000|2022-06-12 02:01:40|794.66|785.56|794.81|785.71|794.83|785.73|794.47|785.37|21
1654999310000|2022-06-12 02:01:50|795.14|786.04|795.53|786.43|795.54|786.44|795.14|786.04|26
1654999320000|2022-06-12 02:02:00|795.54|786.44|795.81|786.71|796.14|787.04|795.54|786.44|23
1654999330000|2022-06-12 02:02:10|795.85|786.75|796.33|787.23|796.55|787.45|795.85|786.75|22
1654999340000|2022-06-12 02:02:20|796.42|787.32|796.34|787.24|796.67|787.57|796.28|787.18|25
1654999350000|2022-06-12 02:02:30|796.35|787.25|796.5|787.4|796.6|787.5|796.35|787.25|19
1654999360000|2022-06-12 02:02:40|796.49|787.39|796.63|787.53|796.64|787.54|796.49|787.39|11
1654999370000|2022-06-12 02:02:50|796.64|787.54|797.24|788.14|797.36|788.26|796.58|787.48|19
1654999380000|2022-06-12 02:03:00|797.26|788.16|796.62|787.52|797.26|788.16|796.53|787.43|24
1654999390000|2022-06-12 02:03:10|796.6|787.5|796.82|787.72|797.15|788.05|796.6|787.5|18
1654999400000|2022-06-12 02:03:20|796.75|787.65|797.42|788.32|797.44|788.34|796.75|787.65|20
1654999410000|2022-06-12 02:03:30|797.41|788.31|797.66|788.56|797.7|788.6|797.36|788.26|27
1654999420000|2022-06-12 02:03:40|797.64|788.54|797|787.9|797.64|788.54|796.9|787.8|19
1654999430000|2022-06-12 02:03:50|796.99|787.89|797.51|788.41|797.54|788.44|796.96|787.86|18
1654999440000|2022-06-12 02:04:00|797.3|788.2|797.33|788.23|797.67|788.57|797.29|788.19|23
1654999450000|2022-06-12 02:04:10|797.38|788.28|797.37|788.27|797.38|788.28|797.2|788.1|15
1654999460000|2022-06-12 02:04:20|797.34|788.24|797.18|788.08|797.34|788.24|797.17|788.07|9
1654999470000|2022-06-12 02:04:30|797.25|788.15|797.24|788.14|797.48|788.38|797.23|788.13|15
1654999480000|2022-06-12 02:04:40|797.19|788.09|797.46|788.36|797.46|788.36|797.19|788.09|11
1654999490000|2022-06-12 02:04:50|797.57|788.47|798.05|788.95|798.12|789.02|797.57|788.47|22
1654999500000|2022-06-12 02:05:00|798.06|788.96|797.4|788.3|798.1|789|797.36|788.26|27
1654999510000|2022-06-12 02:05:10|797.39|788.29|797.48|788.38|797.58|788.48|797.39|788.29|14
1654999520000|2022-06-12 02:05:20|797.47|788.37|796.93|787.83|797.47|788.37|796.92|787.82|21
1654999530000|2022-06-12 02:05:30|796.92|787.82|796.9|787.8|796.92|787.82|796.9|787.8|3
1654999540000|2022-06-12 02:05:40|796.77|787.67|795.57|786.47|796.8|787.7|795.4|786.3|31
1654999550000|2022-06-12 02:05:50|795.54|786.44|795.6|786.5|796.25|787.15|795.46|786.36|28
1654999560000|2022-06-12 02:06:00|795.63|786.53|794.54|785.44|795.63|786.53|794.54|785.44|26
1654999570000|2022-06-12 02:06:10|794.23|785.13|794.07|784.97|794.55|785.45|793.98|784.88|28
1654999580000|2022-06-12 02:06:20|793.9|784.8|792.64|783.54|793.9|784.8|792.64|783.54|17
1654999590000|2022-06-12 02:06:30|792.62|783.52|794.21|785.11|794.21|785.11|792.4|783.3|31
1654999600000|2022-06-12 02:06:40|794.18|785.08|794.18|785.08|794.36|785.26|793.72|784.62|33
1654999610000|2022-06-12 02:06:50|794.14|785.04|794.11|785.01|794.44|785.34|793.71|784.61|27
1654999620000|2022-06-12 02:07:00|794.1|785|794.29|785.19|794.36|785.26|793.7|784.6|23
1654999630000|2022-06-12 02:07:10|794.39|785.29|794.28|785.18|794.42|785.32|793.66|784.56|27
1654999640000|2022-06-12 02:07:20|794.29|785.19|794.35|785.25|794.38|785.28|794.12|785.02|22
1654999650000|2022-06-12 02:07:30|794.36|785.26|794.45|785.35|794.56|785.46|794.31|785.21|20
1654999660000|2022-06-12 02:07:40|794.52|785.42|794.67|785.57|795.25|786.15|794.52|785.42|19
1654999670000|2022-06-12 02:07:50|794.69|785.59|794.61|785.51|794.97|785.87|794.52|785.42|28
1654999680000|2022-06-12 02:08:00|794.62|785.52|795.13|786.03|795.21|786.11|794.61|785.51|24
1654999690000|2022-06-12 02:08:10|795.14|786.04|795.44|786.34|795.52|786.42|795.12|786.02|25
1654999700000|2022-06-12 02:08:20|795.39|786.29|795.95|786.85|795.95|786.85|795.2|786.1|15
1654999710000|2022-06-12 02:08:30|796.55|787.45|797.47|788.37|797.95|788.85|796.55|787.45|30
1654999720000|2022-06-12 02:08:40|797.48|788.38|797.04|787.94|797.53|788.43|797.04|787.94|16
1654999730000|2022-06-12 02:08:50|797.13|788.03|797.38|788.28|797.4|788.3|797.09|787.99|15
1654999740000|2022-06-12 02:09:00|797.36|788.26|797.5|788.4|797.5|788.4|797.24|788.14|11
1654999750000|2022-06-12 02:09:10|797.51|788.41|797.44|788.34|798.04|788.94|797.44|788.34|24
1654999760000|2022-06-12 02:09:20|797.62|788.52|797.67|788.57|797.67|788.57|797.47|788.37|10
1654999770000|2022-06-12 02:09:30|797.77|788.67|797.5|788.4|797.8|788.7|797.43|788.33|16
1654999780000|2022-06-12 02:09:40|797.51|788.41|797.48|788.38|797.51|788.41|797.48|788.38|3
1654999790000|2022-06-12 02:09:50|797.49|788.39|797.66|788.56|797.66|788.56|797.48|788.38|12
1654999800000|2022-06-12 02:10:00|797.8|788.7|797.32|788.22|797.8|788.7|797.27|788.17|15
1654999810000|2022-06-12 02:10:10|797.39|788.29|797.38|788.28|797.45|788.35|797.32|788.22|13
1654999820000|2022-06-12 02:10:20|797.44|788.34|797.73|788.63|797.78|788.68|797.36|788.26|17
1654999830000|2022-06-12 02:10:30|797.72|788.62|798.16|789.06|798.17|789.07|797.72|788.62|14
1654999840000|2022-06-12 02:10:40|798.07|788.97|797.85|788.75|798.08|788.98|797.49|788.39|19
1654999850000|2022-06-12 02:10:50|797.84|788.74|797.57|788.47|797.84|788.74|797.42|788.32|8
1654999860000|2022-06-12 02:11:00|797.59|788.49|797.28|788.18|797.65|788.55|796.72|787.62|27
1654999870000|2022-06-12 02:11:10|797.31|788.21|796.69|787.59|797.31|788.21|796.52|787.42|30
1654999880000|2022-06-12 02:11:20|796.71|787.61|797.17|788.07|797.17|788.07|796.71|787.61|22
1654999890000|2022-06-12 02:11:30|797.11|788.01|797.08|787.98|797.16|788.06|797.08|787.98|13
1654999900000|2022-06-12 02:11:40|797.16|788.06|797.51|788.41|797.64|788.54|797.16|788.06|19
1654999910000|2022-06-12 02:11:50|797.5|788.4|797.43|788.33|797.61|788.51|797.31|788.21|20
1654999920000|2022-06-12 02:12:00|797.37|788.27|797.19|788.09|797.57|788.47|796.83|787.73|22
1654999930000|2022-06-12 02:12:10|797.13|788.03|797.13|788.03|797.24|788.14|797.13|788.03|14
1654999940000|2022-06-12 02:12:20|797.05|787.95|797.08|787.98|797.08|787.98|796.99|787.89|4
1654999950000|2022-06-12 02:12:30|797.19|788.09|797.19|788.09|797.29|788.19|796.73|787.63|17
1654999960000|2022-06-12 02:12:40|797.09|787.99|797.52|788.42|797.52|788.42|797.09|787.99|15
1654999970000|2022-06-12 02:12:50|797.49|788.39|797.77|788.67|797.8|788.7|797.44|788.34|19
1654999980000|2022-06-12 02:13:00|797.72|788.62|797.68|788.58|797.73|788.63|797.6|788.5|8
1654999990000|2022-06-12 02:13:10|797.7|788.6|798.52|789.42|798.52|789.42|797.7|788.6|21
1655000000000|2022-06-12 02:13:20|798.54|789.44|799.49|790.39|799.49|790.39|798.45|789.35|19
1655000010000|2022-06-12 02:13:30|799.54|790.44|800.31|791.21|800.31|791.21|799.54|790.44|23
1655000020000|2022-06-12 02:13:40|800.19|791.09|799.7|790.6|800.33|791.23|799.58|790.48|25
1655000030000|2022-06-12 02:13:50|799.79|790.69|799.62|790.52|799.79|790.69|799.41|790.31|20
1655000040000|2022-06-12 02:14:00|799.52|790.42|800.14|791.04|800.14|791.04|799.45|790.35|28
1655000050000|2022-06-12 02:14:10|800.15|791.05|800.18|791.08|800.24|791.14|800|790.9|18
1655000060000|2022-06-12 02:14:20|800.14|791.04|799.65|790.55|800.26|791.16|799.62|790.52|23
1655000070000|2022-06-12 02:14:30|799.66|790.56|800|790.9|800.02|790.92|799.66|790.56|14
1655000080000|2022-06-12 02:14:40|800.04|790.94|800.32|791.22|800.32|791.22|799.96|790.86|16
1655000090000|2022-06-12 02:14:50|800.16|791.06|799.72|790.62|800.16|791.06|799.72|790.62|14
1655000100000|2022-06-12 02:15:00|799.71|790.61|800.26|791.16|800.26|791.16|799.59|790.49|23
1655000110000|2022-06-12 02:15:10|800.22|791.12|799.54|790.44|800.27|791.17|799.3|790.2|26
1655000120000|2022-06-12 02:15:20|799.41|790.31|798.34|789.24|799.47|790.37|798.34|789.24|24
1655000130000|2022-06-12 02:15:30|798.46|789.36|798.48|789.38|798.56|789.46|798.17|789.07|28
1655000140000|2022-06-12 02:15:40|798.4|789.3|797.29|788.19|798.4|789.3|797.29|788.19|24
1655000150000|2022-06-12 02:15:50|797.32|788.22|796.82|787.72|797.52|788.42|796.82|787.72|32
1655000160000|2022-06-12 02:16:00|796.81|787.71|797.31|788.21|797.46|788.36|796.68|787.58|27
1655000170000|2022-06-12 02:16:10|797.32|788.22|796.83|787.73|797.32|788.22|796.71|787.61|21
1655000180000|2022-06-12 02:16:20|796.75|787.65|796.27|787.17|796.83|787.73|796.27|787.17|23
1655000190000|2022-06-12 02:16:30|796.36|787.26|796.33|787.23|796.5|787.4|796.1|787|24
1655000200000|2022-06-12 02:16:40|796.18|787.08|796.57|787.47|796.68|787.58|796.11|787.01|28
1655000210000|2022-06-12 02:16:50|796.61|787.51|795.59|786.49|796.61|787.51|795.57|786.47|29
1655000220000|2022-06-12 02:17:00|795.55|786.45|795.36|786.26|795.63|786.53|794.93|785.83|22
1655000230000|2022-06-12 02:17:10|795.38|786.28|795.37|786.27|795.4|786.3|795.13|786.03|22
1655000240000|2022-06-12 02:17:20|795.32|786.22|796.66|787.56|797.4|788.3|795.32|786.22|32
1655000250000|2022-06-12 02:17:30|796.73|787.63|796.48|787.38|796.82|787.72|796.48|787.38|29
1655000260000|2022-06-12 02:17:40|796.43|787.33|795.83|786.73|796.43|787.33|795.83|786.73|18
1655000270000|2022-06-12 02:17:50|795.69|786.59|795.53|786.43|796.01|786.91|794.51|785.41|33
1655000280000|2022-06-12 02:18:00|795.62|786.52|796.31|787.21|796.31|787.21|795.55|786.45|28
1655000290000|2022-06-12 02:18:10|796.29|787.19|795.01|785.91|796.37|787.27|795.01|785.91|35
1655000300000|2022-06-12 02:18:20|795.14|786.04|794.3|785.2|795.4|786.3|794.09|784.99|33
1655000310000|2022-06-12 02:18:30|794.31|785.21|794.27|785.17|794.33|785.23|793.78|784.68|23
1655000320000|2022-06-12 02:18:40|794.41|785.31|794.3|785.2|794.56|785.46|794.14|785.04|22
1655000330000|2022-06-12 02:18:50|794.32|785.22|794.65|785.55|795.3|786.2|794.32|785.22|34
1655000340000|2022-06-12 02:19:00|794.74|785.64|795.36|786.26|795.36|786.26|794.73|785.63|27
1655000350000|2022-06-12 02:19:10|795.33|786.23|794.64|785.54|795.37|786.27|794.64|785.54|29
1655000360000|2022-06-12 02:19:20|794.63|785.53|794.7|785.6|794.82|785.72|794.48|785.38|15
1655000370000|2022-06-12 02:19:30|794.68|785.58|794.99|785.89|795.02|785.92|794.68|785.58|22
1655000380000|2022-06-12 02:19:40|794.94|785.84|794.66|785.56|794.94|785.84|794.44|785.34|26
1655000390000|2022-06-12 02:19:50|794.65|785.55|794.91|785.81|794.91|785.81|794.51|785.41|24
1655000400000|2022-06-12 02:20:00|794.98|785.88|794.76|785.66|794.98|785.88|794.47|785.37|19
1655000410000|2022-06-12 02:20:10|794.66|785.56|793.45|784.35|794.87|785.77|793.39|784.29|33
1655000420000|2022-06-12 02:20:20|793.32|784.22|792.29|783.19|793.32|784.22|791.76|782.66|33
1655000430000|2022-06-12 02:20:30|792.26|783.16|793.35|784.25|793.58|784.48|792.22|783.12|33
1655000440000|2022-06-12 02:20:40|793.43|784.33|792.66|783.56|793.43|784.33|792.43|783.33|34
1655000450000|2022-06-12 02:20:50|792.63|783.53|792.92|783.82|792.93|783.83|792.3|783.2|31
1655000460000|2022-06-12 02:21:00|793.09|783.99|792.32|783.22|793.17|784.07|792.22|783.12|32
1655000470000|2022-06-12 02:21:10|792.3|783.2|791.8|782.7|792.32|783.22|791.71|782.61|31
1655000480000|2022-06-12 02:21:20|791.78|782.68|790.62|781.52|791.87|782.77|790.62|781.52|26
1655000490000|2022-06-12 02:21:30|790.45|781.35|790.16|781.06|790.45|781.35|788.9|779.8|35
1655000500000|2022-06-12 02:21:40|790.17|781.07|793.17|784.07|793.19|784.09|790.17|781.07|39
1655000510000|2022-06-12 02:21:50|793.13|784.03|791.42|782.32|793.21|784.11|791.42|782.32|33
1655000520000|2022-06-12 02:22:00|791.33|782.23|790.54|781.44|791.36|782.26|790.13|781.03|31
1655000530000|2022-06-12 02:22:10|790.42|781.32|791.6|782.5|791.7|782.6|790.42|781.32|34
1655000540000|2022-06-12 02:22:20|791.55|782.45|792.07|782.97|792.08|782.98|791.55|782.45|29
1655000550000|2022-06-12 02:22:30|792.01|782.91|792.28|783.18|792.28|783.18|791.94|782.84|24
1655000560000|2022-06-12 02:22:40|792.29|783.19|792.14|783.04|792.29|783.19|791.28|782.18|28
1655000570000|2022-06-12 02:22:50|792.08|782.98|791.83|782.73|792.26|783.16|791.08|781.98|33
1655000580000|2022-06-12 02:23:00|791.89|782.79|792.3|783.2|792.3|783.2|791.6|782.5|29
1655000590000|2022-06-12 02:23:10|792.24|783.14|792.21|783.11|792.38|783.28|792.14|783.04|23
1655000600000|2022-06-12 02:23:20|792.13|783.03|791.74|782.64|792.13|783.03|791.42|782.32|29
1655000610000|2022-06-12 02:23:30|791.66|782.56|790.93|781.83|791.66|782.56|790.81|781.71|29
1655000620000|2022-06-12 02:23:40|790.94|781.84|791.21|782.11|791.32|782.22|790.93|781.83|28
1655000630000|2022-06-12 02:23:50|791.22|782.12|790.98|781.88|791.47|782.37|790.72|781.62|30
1655000640000|2022-06-12 02:24:00|790.95|781.85|791.07|781.97|791.07|781.97|790.57|781.47|20
1655000650000|2022-06-12 02:24:10|790.99|781.89|790.65|781.55|791.01|781.91|790.26|781.16|24
1655000660000|2022-06-12 02:24:20|790.74|781.64|791.27|782.17|791.39|782.29|790.63|781.53|32
1655000670000|2022-06-12 02:24:30|791.26|782.16|791.31|782.21|791.36|782.26|791.07|781.97|26
1655000680000|2022-06-12 02:24:40|791.45|782.35|791.32|782.22|791.49|782.39|790.75|781.65|30
1655000690000|2022-06-12 02:24:50|791.3|782.2|790.78|781.68|791.39|782.29|790.78|781.68|27
1655000700000|2022-06-12 02:25:00|790.75|781.65|790.24|781.14|790.8|781.7|790.12|781.02|27
1655000710000|2022-06-12 02:25:10|790.22|781.12|790.43|781.33|790.96|781.86|790.22|781.12|29
1655000720000|2022-06-12 02:25:20|790.44|781.34|790.57|781.47|790.59|781.49|790.41|781.31|20
1655000730000|2022-06-12 02:25:30|790.51|781.41|790.14|781.04|790.72|781.62|790.11|781.01|23
1655000740000|2022-06-12 02:25:40|789.91|780.81|790.1|781|790.1|781|789.72|780.62|21
1655000750000|2022-06-12 02:25:50|790.26|781.16|790.51|781.41|790.51|781.41|790.15|781.05|21
1655000760000|2022-06-12 02:26:00|790.47|781.37|790.31|781.21|790.51|781.41|790.08|780.98|23
1655000770000|2022-06-12 02:26:10|790.3|781.2|789.87|780.77|790.51|781.41|789.87|780.77|24
1655000780000|2022-06-12 02:26:20|789.94|780.84|790.43|781.33|790.5|781.4|789.94|780.84|26
1655000790000|2022-06-12 02:26:30|790.38|781.28|790.28|781.18|790.63|781.53|790.17|781.07|23
1655000800000|2022-06-12 02:26:40|790.18|781.08|789.59|780.49|790.26|781.16|789.59|780.49|30
1655000810000|2022-06-12 02:26:50|789.31|780.21|785.98|776.88|789.31|780.21|785.98|776.88|35
1655000820000|2022-06-12 02:27:00|786.06|776.96|785.35|776.25|786.06|776.96|784.88|775.78|38
1655000830000|2022-06-12 02:27:10|785.31|776.21|782.54|773.44|785.42|776.32|782.53|773.43|38
1655000840000|2022-06-12 02:27:20|782.5|773.4|782.1|773|782.68|773.58|781.64|772.54|37
1655000850000|2022-06-12 02:27:30|782.08|772.98|781|771.9|782.08|772.98|780.98|771.88|31
1655000860000|2022-06-12 02:27:40|781.01|771.91|778.36|769.26|781.01|771.91|778.36|769.26|37
1655000870000|2022-06-12 02:27:50|778.26|769.16|776.47|767.37|778.84|769.74|776.46|767.36|40
1655000880000|2022-06-12 02:28:00|776.49|767.39|771.25|762.15|776.64|767.54|771.25|762.15|39
1655000890000|2022-06-12 02:28:10|771.26|762.16|774.81|765.71|774.81|765.71|770.78|761.68|39
1655000900000|2022-06-12 02:28:20|774.86|765.76|772.97|763.87|774.86|765.76|772.36|763.26|36
1655000910000|2022-06-12 02:28:30|773.18|764.08|771.65|762.55|773.18|764.08|771.44|762.34|38
1655000920000|2022-06-12 02:28:40|771.6|762.5|767.72|758.62|771.6|762.5|767.72|758.62|36
1655000930000|2022-06-12 02:28:50|767.74|758.64|766.48|757.38|767.74|758.64|765.36|756.26|38
1655000940000|2022-06-12 02:29:00|766.59|757.49|767.72|758.62|769.13|760.03|766.01|756.91|38
1655000950000|2022-06-12 02:29:10|767.74|758.64|767.47|758.37|768.78|759.68|767.46|758.36|39
1655000960000|2022-06-12 02:29:20|767.4|758.3|767.59|758.49|768.54|759.44|767.4|758.3|36
1655000970000|2022-06-12 02:29:30|767.6|758.5|766.23|757.13|767.87|758.77|766.16|757.06|37
1655000980000|2022-06-12 02:29:40|766.22|757.12|769.8|760.7|769.98|760.88|766.22|757.12|34
1655000990000|2022-06-12 02:29:50|769.81|760.71|771.13|762.03|771.47|762.37|769.79|760.69|40
1655001000000|2022-06-12 02:30:00|771.35|762.25|771.57|762.47|771.87|762.77|769.47|760.37|38
1655001010000|2022-06-12 02:30:10|771.19|762.09|771.51|762.41|771.68|762.58|770.57|761.47|37
1655001020000|2022-06-12 02:30:20|771.55|762.45|774.28|765.18|774.72|765.62|771.55|762.45|37
1655001030000|2022-06-12 02:30:30|774.1|765|774.2|765.1|775.63|766.53|774.1|765|39
1655001040000|2022-06-12 02:30:40|774.21|765.11|775.64|766.54|775.69|766.59|773.86|764.76|38
1655001050000|2022-06-12 02:30:50|775.51|766.41|776.32|767.22|776.32|767.22|775.32|766.22|37
1655001060000|2022-06-12 02:31:00|776.33|767.23|777.91|768.81|778.06|768.96|775.71|766.61|40
1655001070000|2022-06-12 02:31:10|777.56|768.46|777.49|768.39|777.93|768.83|777.49|768.39|31
1655001080000|2022-06-12 02:31:20|777.43|768.33|776.43|767.33|777.44|768.34|776.41|767.31|35
1655001090000|2022-06-12 02:31:30|776.44|767.34|775.85|766.75|776.62|767.52|775.85|766.75|28
1655001100000|2022-06-12 02:31:40|775.84|766.74|775.59|766.49|776.1|767|775.26|766.16|36
1655001110000|2022-06-12 02:31:50|775.6|766.5|775.82|766.72|776.2|767.1|775.52|766.42|20
1655001120000|2022-06-12 02:32:00|775.76|766.66|774.96|765.86|775.85|766.75|774.88|765.78|36
1655001130000|2022-06-12 02:32:10|774.94|765.84|774.15|765.05|774.96|765.86|774.01|764.91|33
1655001140000|2022-06-12 02:32:20|774.12|765.02|772.99|763.89|774.26|765.16|772.99|763.89|38
1655001150000|2022-06-12 02:32:30|772.98|763.88|772.56|763.46|773.44|764.34|772.27|763.17|39
1655001160000|2022-06-12 02:32:40|772.76|763.66|772.54|763.44|773.06|763.96|771.82|762.72|36
1655001170000|2022-06-12 02:32:50|772.51|763.41|772.75|763.65|773.03|763.93|771.86|762.76|34
1655001180000|2022-06-12 02:33:00|772.79|763.69|773.68|764.58|774.01|764.91|772.66|763.56|33
1655001190000|2022-06-12 02:33:10|773.72|764.62|774.37|765.27|774.37|765.27|773.72|764.62|31
1655001200000|2022-06-12 02:33:20|774.38|765.28|774.99|765.89|775.24|766.14|774.38|765.28|34
1655001210000|2022-06-12 02:33:30|774.97|765.87|775.86|766.76|775.88|766.78|774.49|765.39|32
1655001220000|2022-06-12 02:33:40|775.83|766.73|776|766.9|776.33|767.23|775.13|766.03|36
1655001230000|2022-06-12 02:33:50|776.08|766.98|776.64|767.54|776.89|767.79|775.95|766.85|33
1655001240000|2022-06-12 02:34:00|776.5|767.4|777.28|768.18|777.34|768.24|776.1|767|36
1655001250000|2022-06-12 02:34:10|777.32|768.22|777.99|768.89|777.99|768.89|776.71|767.61|32
1655001260000|2022-06-12 02:34:20|777.98|768.88|778.5|769.4|779.29|770.19|777.98|768.88|37
1655001270000|2022-06-12 02:34:30|778.54|769.44|776.7|767.6|779.24|770.14|776.7|767.6|34
1655001280000|2022-06-12 02:34:40|776.89|767.79|776.09|766.99|777.07|767.97|775.4|766.3|38
1655001290000|2022-06-12 02:34:50|776.21|767.11|777.29|768.19|777.31|768.21|776.21|767.11|29
1655001300000|2022-06-12 02:35:00|777.32|768.22|775.89|766.79|777.32|768.22|775.87|766.77|32
1655001310000|2022-06-12 02:35:10|776|766.9|776.41|767.31|776.72|767.62|775.95|766.85|32
1655001320000|2022-06-12 02:35:20|776.4|767.3|775.64|766.54|776.4|767.3|775.61|766.51|34
1655001330000|2022-06-12 02:35:30|775.67|766.57|774.51|765.41|775.71|766.61|774.47|765.37|29
1655001340000|2022-06-12 02:35:40|774.53|765.43|777.18|768.08|777.34|768.24|774.4|765.3|37
1655001350000|2022-06-12 02:35:50|777.28|768.18|777.55|768.45|777.66|768.56|777.17|768.07|28
1655001360000|2022-06-12 02:36:00|777.53|768.43|777.11|768.01|777.58|768.48|776.48|767.38|29
1655001370000|2022-06-12 02:36:10|777.21|768.11|778.19|769.09|778.19|769.09|777.11|768.01|29
1655001380000|2022-06-12 02:36:20|778.27|769.17|778.29|769.19|778.48|769.38|778.07|768.97|33
1655001390000|2022-06-12 02:36:30|778.27|769.17|778.18|769.08|779.03|769.93|778.1|769|35
1655001400000|2022-06-12 02:36:40|778.16|769.06|778.47|769.37|778.76|769.66|778.14|769.04|32
1655001410000|2022-06-12 02:36:50|778.49|769.39|778.24|769.14|778.93|769.83|777.85|768.75|33
1655001420000|2022-06-12 02:37:00|778.26|769.16|778.46|769.36|778.52|769.42|778.13|769.03|26
1655001430000|2022-06-12 02:37:10|778.51|769.41|777.1|768|778.53|769.43|776.98|767.88|34
1655001440000|2022-06-12 02:37:20|777.16|768.06|776.86|767.76|777.37|768.27|776.85|767.75|24
1655001450000|2022-06-12 02:37:30|776.96|767.86|777.44|768.34|777.87|768.77|776.88|767.78|30
1655001460000|2022-06-12 02:37:40|777.42|768.32|776.9|767.8|777.63|768.53|776.9|767.8|30
1655001470000|2022-06-12 02:37:50|776.91|767.81|776.82|767.72|777.19|768.09|776.47|767.37|30
1655001480000|2022-06-12 02:38:00|776.87|767.77|776.48|767.38|777.4|768.3|776.45|767.35|36
1655001490000|2022-06-12 02:38:10|776.36|767.26|775.76|766.66|776.44|767.34|775.66|766.56|38
1655001500000|2022-06-12 02:38:20|775.69|766.59|776.59|767.49|776.68|767.58|775.63|766.53|28
1655001510000|2022-06-12 02:38:30|776.47|767.37|775.05|765.95|776.48|767.38|775.05|765.95|36
1655001520000|2022-06-12 02:38:40|774.99|765.89|775.65|766.55|775.83|766.73|774.75|765.65|34
1655001530000|2022-06-12 02:38:50|775.84|766.74|775.37|766.27|776.11|767.01|775.14|766.04|34
1655001540000|2022-06-12 02:39:00|775.31|766.21|775.5|766.4|775.5|766.4|775.16|766.06|32
1655001550000|2022-06-12 02:39:10|775.49|766.39|774.9|765.8|775.56|766.46|774.83|765.73|34
1655001560000|2022-06-12 02:39:20|774.89|765.79|774.42|765.32|775.33|766.23|774.1|765|33
1655001570000|2022-06-12 02:39:30|774.39|765.29|773.72|764.62|774.5|765.4|773.72|764.62|26
1655001580000|2022-06-12 02:39:40|773.75|764.65|774.26|765.16|774.32|765.22|773.39|764.29|36
1655001590000|2022-06-12 02:39:50|774.27|765.17|774.34|765.24|774.47|765.37|774.13|765.03|31
1655001600000|2022-06-12 02:40:00|774.46|765.36|774.73|765.63|774.87|765.77|774.36|765.26|32
1655001610000|2022-06-12 02:40:10|774.7|765.6|775.12|766.02|775.32|766.22|774.6|765.5|27
1655001620000|2022-06-12 02:40:20|775.1|766|774.61|765.51|775.15|766.05|774.22|765.12|35
1655001630000|2022-06-12 02:40:30|774.43|765.33|773.88|764.78|774.43|765.33|773.51|764.41|25
1655001640000|2022-06-12 02:40:40|773.79|764.69|774.04|764.94|774.26|765.16|773.74|764.64|23
1655001650000|2022-06-12 02:40:50|774.05|764.95|773.98|764.88|774.31|765.21|773.94|764.84|31
1655001660000|2022-06-12 02:41:00|773.99|764.89|774|764.9|774.43|765.33|773.93|764.83|32
1655001670000|2022-06-12 02:41:10|773.99|764.89|773.85|764.75|774.62|765.52|773.85|764.75|36
1655001680000|2022-06-12 02:41:20|773.77|764.67|773.58|764.48|773.88|764.78|773.58|764.48|29
1655001690000|2022-06-12 02:41:30|773.41|764.31|772.75|763.65|773.41|764.31|772.49|763.39|33
1655001700000|2022-06-12 02:41:40|772.81|763.71|772.49|763.39|772.92|763.82|772.49|763.39|25
1655001710000|2022-06-12 02:41:50|772.48|763.38|770.26|761.16|772.48|763.38|770.26|761.16|29
1655001720000|2022-06-12 02:42:00|770.15|761.05|771.35|762.25|771.35|762.25|768.88|759.78|36
1655001730000|2022-06-12 02:42:10|771.43|762.33|769.84|760.74|771.58|762.48|769.66|760.56|36
1655001740000|2022-06-12 02:42:20|769.87|760.77|769.35|760.25|770.16|761.06|769.34|760.24|39
1655001750000|2022-06-12 02:42:30|769.57|760.47|766.33|757.23|769.57|760.47|766.33|757.23|37
1655001760000|2022-06-12 02:42:40|766.03|756.93|761.58|752.48|766.03|756.93|760.97|751.87|34
1655001770000|2022-06-12 02:42:50|760.85|751.75|764.12|755.02|764.69|755.59|760.79|751.69|38
1655001780000|2022-06-12 02:43:00|764.09|754.99|765.93|756.83|766.38|757.28|762.71|753.61|39
1655001790000|2022-06-12 02:43:10|765.98|756.88|767.29|758.19|767.47|758.37|765.81|756.71|39
1655001800000|2022-06-12 02:43:20|767.37|758.27|768.13|759.03|768.17|759.07|765.59|756.49|36
1655001810000|2022-06-12 02:43:30|767.68|758.58|768.95|759.85|768.95|759.85|767.04|757.94|35
1655001820000|2022-06-12 02:43:40|768.59|759.49|768.85|759.75|769.48|760.38|768.51|759.41|35
1655001830000|2022-06-12 02:43:50|768.88|759.78|768.85|759.75|770.01|760.91|768.68|759.58|37
1655001840000|2022-06-12 02:44:00|768.76|759.66|769.46|760.36|769.46|760.36|768.37|759.27|36
1655001850000|2022-06-12 02:44:10|769.45|760.35|770.63|761.53|770.63|761.53|768.91|759.81|37
1655001860000|2022-06-12 02:44:20|770.67|761.57|770.54|761.44|770.68|761.58|770.34|761.24|31
1655001870000|2022-06-12 02:44:30|770.58|761.48|770.94|761.84|771.26|762.16|770.38|761.28|28
1655001880000|2022-06-12 02:44:40|770.86|761.76|767.84|758.74|770.86|761.76|767.74|758.64|37
1655001890000|2022-06-12 02:44:50|768.05|758.95|767.6|758.5|768.35|759.25|767.6|758.5|39
1655001900000|2022-06-12 02:45:00|767.73|758.63|768.18|759.08|768.18|759.08|766.55|757.45|39
1655001910000|2022-06-12 02:45:10|768.32|759.22|769.14|760.04|769.87|760.77|768.28|759.18|34
1655001920000|2022-06-12 02:45:20|769.16|760.06|767.47|758.37|769.18|760.08|767.47|758.37|38
1655001930000|2022-06-12 02:45:30|767.63|758.53|768.15|759.05|768.15|759.05|767.33|758.23|34
1655001940000|2022-06-12 02:45:40|768.05|758.95|767.63|758.53|768.16|759.06|767.48|758.38|34
1655001950000|2022-06-12 02:45:50|767.62|758.52|768.7|759.6|769.16|760.06|767.49|758.39|36
1655001960000|2022-06-12 02:46:00|768.79|759.69|770.43|761.33|770.43|761.33|768.61|759.51|34
1655001970000|2022-06-12 02:46:10|770.44|761.34|770.79|761.69|770.79|761.69|770.26|761.16|33
1655001980000|2022-06-12 02:46:20|770.81|761.71|771.81|762.71|771.81|762.71|770.69|761.59|34
1655001990000|2022-06-12 02:46:30|771.76|762.66|772.28|763.18|772.3|763.2|771.74|762.64|34
1655002000000|2022-06-12 02:46:40|772.37|763.27|772.47|763.37|772.84|763.74|772.37|763.27|34
1655002010000|2022-06-12 02:46:50|772.5|763.4|771.44|762.34|772.5|763.4|771.07|761.97|38
1655002020000|2022-06-12 02:47:00|771.46|762.36|771.76|762.66|772.16|763.06|771.43|762.33|37
1655002030000|2022-06-12 02:47:10|771.86|762.76|773.4|764.3|773.4|764.3|771.86|762.76|35
1655002040000|2022-06-12 02:47:20|773.6|764.5|773.32|764.22|774.16|765.06|773.15|764.05|38
1655002050000|2022-06-12 02:47:30|773.47|764.37|773.96|764.86|774.04|764.94|773.47|764.37|26
1655002060000|2022-06-12 02:47:40|773.92|764.82|774.12|765.02|774.28|765.18|773.92|764.82|24
1655002070000|2022-06-12 02:47:50|774.14|765.04|773.47|764.37|774.14|765.04|773.46|764.36|24
1655002080000|2022-06-12 02:48:00|773.44|764.34|773.64|764.54|773.66|764.56|773.43|764.33|26
1655002090000|2022-06-12 02:48:10|773.65|764.55|774.26|765.16|774.36|765.26|773.65|764.55|28
1655002100000|2022-06-12 02:48:20|774.28|765.18|774.51|765.41|774.64|765.54|774.28|765.18|31
1655002110000|2022-06-12 02:48:30|774.58|765.48|773.79|764.69|774.95|765.85|773.79|764.69|28
1655002120000|2022-06-12 02:48:40|773.87|764.77|773.56|764.46|773.88|764.78|773.13|764.03|29
1655002130000|2022-06-12 02:48:50|772.28|763.18|772.24|763.14|772.48|763.38|771.94|762.84|29
1655002140000|2022-06-12 02:49:00|772.31|763.21|773.14|764.04|773.23|764.13|772.15|763.05|30
1655002150000|2022-06-12 02:49:10|773.36|764.26|772.54|763.44|773.36|764.26|772.54|763.44|32
1655002160000|2022-06-12 02:49:20|772.51|763.41|772.04|762.94|772.51|763.41|771.89|762.79|25
1655002170000|2022-06-12 02:49:30|772.03|762.93|772.22|763.12|772.27|763.17|771.56|762.46|23
1655002180000|2022-06-12 02:49:40|772.19|763.09|770.89|761.79|772.23|763.13|770.89|761.79|26
1655002190000|2022-06-12 02:49:50|770.66|761.56|771.89|762.79|772.27|763.17|770.47|761.37|39
1655002200000|2022-06-12 02:50:00|771.82|762.72|772.45|763.35|772.73|763.63|771.74|762.64|29
1655002210000|2022-06-12 02:50:10|772.55|763.45|772.33|763.23|772.62|763.52|772.17|763.07|25
1655002220000|2022-06-12 02:50:20|772.34|763.24|771.46|762.36|772.36|763.26|771.46|762.36|27
1655002230000|2022-06-12 02:50:30|771.5|762.4|771.65|762.55|772.08|762.98|771.5|762.4|36
1655002240000|2022-06-12 02:50:40|771.57|762.47|770.61|761.51|771.64|762.54|770.61|761.51|30
1655002250000|2022-06-12 02:50:50|770.28|761.18|769.54|760.44|770.6|761.5|769.3|760.2|33
1655002260000|2022-06-12 02:51:00|769.4|760.3|770.64|761.54|770.66|761.56|769.22|760.12|34
1655002270000|2022-06-12 02:51:10|770.65|761.55|769.87|760.77|770.65|761.55|769.86|760.76|31
1655002280000|2022-06-12 02:51:20|769.93|760.83|769.54|760.44|769.97|760.87|769.39|760.29|24
1655002290000|2022-06-12 02:51:30|769.46|760.36|769.36|760.26|769.72|760.62|769.36|760.26|22
1655002300000|2022-06-12 02:51:40|769.35|760.25|768.42|759.32|769.35|760.25|768.34|759.24|34
1655002310000|2022-06-12 02:51:50|768.47|759.37|768.34|759.24|768.62|759.52|767.54|758.44|28
1655002320000|2022-06-12 02:52:00|768.51|759.41|770.33|761.23|770.34|761.24|768.39|759.29|37
1655002330000|2022-06-12 02:52:10|770.39|761.29|770.04|760.94|770.44|761.34|769.91|760.81|26
1655002340000|2022-06-12 02:52:20|770.03|760.93|769.85|760.75|770.03|760.93|769.55|760.45|20
1655002350000|2022-06-12 02:52:30|769.84|760.74|769.76|760.66|769.84|760.74|769.66|760.56|10
1655002360000|2022-06-12 02:52:40|769.77|760.67|769.9|760.8|769.97|760.87|769.65|760.55|21
1655002370000|2022-06-12 02:52:50|769.89|760.79|770.34|761.24|770.35|761.25|769.84|760.74|22
1655002380000|2022-06-12 02:53:00|770.29|761.19|769.64|760.54|770.38|761.28|769.64|760.54|27
1655002390000|2022-06-12 02:53:10|769.53|760.43|769.95|760.85|769.99|760.89|769|759.9|29
1655002400000|2022-06-12 02:53:20|769.98|760.88|769.71|760.61|770.17|761.07|769.66|760.56|24
1655002410000|2022-06-12 02:53:30|769.7|760.6|769.64|760.54|769.79|760.69|769.54|760.44|18
1655002420000|2022-06-12 02:53:40|769.59|760.49|769.63|760.53|769.73|760.63|769.55|760.45|14
1655002430000|2022-06-12 02:53:50|769.64|760.54|769.75|760.65|769.77|760.67|769.59|760.49|22
1655002440000|2022-06-12 02:54:00|769.79|760.69|769.3|760.2|769.83|760.73|768.61|759.51|29
1655002450000|2022-06-12 02:54:10|769.46|760.36|769.14|760.04|769.46|760.36|768.54|759.44|31
1655002460000|2022-06-12 02:54:20|769.29|760.19|769.53|760.43|769.71|760.61|769.29|760.19|18
1655002470000|2022-06-12 02:54:30|769.52|760.42|767.88|758.78|769.52|760.42|767.7|758.6|31
1655002480000|2022-06-12 02:54:40|767.89|758.79|767.45|758.35|768.29|759.19|767.34|758.24|32
1655002490000|2022-06-12 02:54:50|767.48|758.38|767.3|758.2|767.53|758.43|767.07|757.97|25
1655002500000|2022-06-12 02:55:00|767.31|758.21|767.3|758.2|767.39|758.29|767.22|758.12|33
1655002510000|2022-06-12 02:55:10|767.38|758.28|767.03|757.93|767.5|758.4|766.87|757.77|24
1655002520000|2022-06-12 02:55:20|767.08|757.98|767.47|758.37|767.48|758.38|766.97|757.87|25
1655002530000|2022-06-12 02:55:30|767.53|758.43|767.3|758.2|767.53|758.43|767.05|757.95|27
1655002540000|2022-06-12 02:55:40|767.29|758.19|768.71|759.61|768.73|759.63|767.29|758.19|34
1655002550000|2022-06-12 02:55:50|768.65|759.55|768.95|759.85|769.2|760.1|768.63|759.53|31
1655002560000|2022-06-12 02:56:00|768.99|759.89|768.23|759.13|769|759.9|768.22|759.12|32
1655002570000|2022-06-12 02:56:10|768.22|759.12|768.38|759.28|768.42|759.32|768.22|759.12|21
1655002580000|2022-06-12 02:56:20|768.37|759.27|768.35|759.25|768.88|759.78|768.19|759.09|27
1655002590000|2022-06-12 02:56:30|768.43|759.33|768.58|759.48|768.81|759.71|768.37|759.27|21
1655002600000|2022-06-12 02:56:40|768.61|759.51|768.39|759.29|769.27|760.17|768.28|759.18|33
1655002610000|2022-06-12 02:56:50|768.51|759.41|767.46|758.36|768.51|759.41|767.46|758.36|29
1655002620000|2022-06-12 02:57:00|767.43|758.33|766.46|757.36|767.45|758.35|766.38|757.28|37
1655002630000|2022-06-12 02:57:10|766.45|757.35|766.13|757.03|766.57|757.47|765.73|756.63|28
1655002640000|2022-06-12 02:57:20|766.1|757|767.17|758.07|767.32|758.22|766.1|757|32
1655002650000|2022-06-12 02:57:30|767.1|758|767.45|758.35|767.48|758.38|767.1|758|22
1655002660000|2022-06-12 02:57:40|767.44|758.34|768.05|758.95|768.1|759|767.13|758.03|26
1655002670000|2022-06-12 02:57:50|767.95|758.85|766.8|757.7|768.03|758.93|766.8|757.7|32
1655002680000|2022-06-12 02:58:00|766.81|757.71|765.83|756.73|766.81|757.71|765.83|756.73|19
1655002690000|2022-06-12 02:58:10|765.82|756.72|764.89|755.79|765.94|756.84|764.89|755.79|29
1655002700000|2022-06-12 02:58:20|764.87|755.77|763.66|754.56|764.87|755.77|763.59|754.49|34
1655002710000|2022-06-12 02:58:30|763.4|754.3|763.34|754.24|763.49|754.39|762.48|753.38|38
1655002720000|2022-06-12 02:58:40|763.28|754.18|763.72|754.62|764.39|755.29|763.28|754.18|37
1655002730000|2022-06-12 02:58:50|763.76|754.66|763.46|754.36|764.17|755.07|763.46|754.36|36
1655002740000|2022-06-12 02:59:00|763.53|754.43|764.07|754.97|764.14|755.04|762.56|753.46|38
1655002750000|2022-06-12 02:59:10|764.3|755.2|764.83|755.73|764.83|755.73|763.9|754.8|36
1655002760000|2022-06-12 02:59:20|765.18|756.08|764.68|755.58|765.46|756.36|764.68|755.58|34
1655002770000|2022-06-12 02:59:30|764.6|755.5|764.12|755.02|764.67|755.57|763.91|754.81|36
1655002780000|2022-06-12 02:59:40|763.78|754.68|765.39|756.29|765.49|756.39|763.78|754.68|37
1655002790000|2022-06-12 02:59:50|765.48|756.38|766.35|757.25|766.46|757.36|765.34|756.24|32
1655002800000|2022-06-12 03:00:00|766.36|757.26|765.05|755.95|766.44|757.34|764.59|755.49|32
1655002810000|2022-06-12 03:00:10|765.04|755.94|766.25|757.15|766.45|757.35|765.04|755.94|36
1655002820000|2022-06-12 03:00:20|766.24|757.14|767.19|758.09|767.31|758.21|765.97|756.87|36
1655002830000|2022-06-12 03:00:30|767.12|758.02|767.91|758.81|768.01|758.91|767.12|758.02|36
1655002840000|2022-06-12 03:00:40|767.9|758.8|767.06|757.96|767.9|758.8|767.05|757.95|38
1655002850000|2022-06-12 03:00:50|767.09|757.99|767.37|758.27|767.54|758.44|767.08|757.98|25
1655002860000|2022-06-12 03:01:00|767.43|758.33|768.63|759.53|768.63|759.53|767.43|758.33|32
1655002870000|2022-06-12 03:01:10|768.62|759.52|767.15|758.05|768.83|759.73|767.15|758.05|35
1655002880000|2022-06-12 03:01:20|767.26|758.16|768.25|759.15|768.25|759.15|766.96|757.86|28
1655002890000|2022-06-12 03:01:30|768.23|759.13|767.5|758.4|768.25|759.15|767.49|758.39|34
1655002900000|2022-06-12 03:01:40|767.51|758.41|766.07|756.97|767.52|758.42|765.87|756.77|33
1655002910000|2022-06-12 03:01:50|766.08|756.98|765.85|756.75|766.5|757.4|765.79|756.69|37
1655002920000|2022-06-12 03:02:00|765.81|756.71|767.32|758.22|767.44|758.34|765.72|756.62|34
1655002930000|2022-06-12 03:02:10|767.07|757.97|766.93|757.83|767.07|757.97|766.59|757.49|27
1655002940000|2022-06-12 03:02:20|766.82|757.72|767.25|758.15|767.33|758.23|766.8|757.7|28
1655002950000|2022-06-12 03:02:30|767.2|758.1|766.88|757.78|767.28|758.18|766.76|757.66|27
1655002960000|2022-06-12 03:02:40|766.84|757.74|766.54|757.44|766.9|757.8|765.61|756.51|34
1655002970000|2022-06-12 03:02:50|766.63|757.53|766.06|756.96|766.63|757.53|765.88|756.78|35
1655002980000|2022-06-12 03:03:00|766.07|756.97|766.77|757.67|766.82|757.72|766.07|756.97|32
1655002990000|2022-06-12 03:03:10|766.79|757.69|766.88|757.78|767.15|758.05|766.77|757.67|30
1655003000000|2022-06-12 03:03:20|766.87|757.77|767.46|758.36|767.56|758.46|766.87|757.77|32
1655003010000|2022-06-12 03:03:30|767.43|758.33|767.64|758.54|767.71|758.61|767.23|758.13|24
1655003020000|2022-06-12 03:03:40|767.63|758.53|769.04|759.94|769.17|760.07|767.54|758.44|37
1655003030000|2022-06-12 03:03:50|769.11|760.01|770.97|761.87|770.97|761.87|769.11|760.01|36
1655003040000|2022-06-12 03:04:00|770.99|761.89|772.33|763.23|772.42|763.32|770.62|761.52|35
1655003050000|2022-06-12 03:04:10|772.25|763.15|772.6|763.5|772.6|763.5|771.82|762.72|35
1655003060000|2022-06-12 03:04:20|772.72|763.62|774.44|765.34|774.73|765.63|772.72|763.62|33
1655003070000|2022-06-12 03:04:30|774.52|765.42|774.93|765.83|774.93|765.83|774.19|765.09|32
1655003080000|2022-06-12 03:04:40|774.94|765.84|774.95|765.85|775.23|766.13|774.36|765.26|35
1655003090000|2022-06-12 03:04:50|775.21|766.11|775.43|766.33|775.54|766.44|775.13|766.03|30
1655003100000|2022-06-12 03:05:00|775.42|766.32|773.95|764.85|775.77|766.67|773.95|764.85|37
1655003110000|2022-06-12 03:05:10|773.89|764.79|773.66|764.56|773.93|764.83|773.66|764.56|34
1655003120000|2022-06-12 03:05:20|773.69|764.59|774.09|764.99|774.35|765.25|773.63|764.53|26
1655003130000|2022-06-12 03:05:30|774.1|765|774.47|765.37|774.88|765.78|774.01|764.91|34
1655003140000|2022-06-12 03:05:40|774.48|765.38|774.86|765.76|774.86|765.76|774.39|765.29|26
1655003150000|2022-06-12 03:05:50|774.87|765.77|774.57|765.47|775.15|766.05|774.57|765.47|27
1655003160000|2022-06-12 03:06:00|774.06|764.96|774.58|765.48|774.6|765.5|773.88|764.78|30
1655003170000|2022-06-12 03:06:10|774.59|765.49|774.93|765.83|774.93|765.83|774.57|765.47|17
1655003180000|2022-06-12 03:06:20|774.88|765.78|774.96|765.86|774.96|765.86|774.62|765.52|16
1655003190000|2022-06-12 03:06:30|774.91|765.81|775.03|765.93|775.03|765.93|774.63|765.53|19
1655003200000|2022-06-12 03:06:40|775.04|765.94|775.85|766.75|775.85|766.75|775.04|765.94|21
1655003210000|2022-06-12 03:06:50|775.87|766.77|775.62|766.52|776.01|766.91|775.43|766.33|24
1655003220000|2022-06-12 03:07:00|775.68|766.58|774.73|765.63|775.76|766.66|774.63|765.53|30
1655003230000|2022-06-12 03:07:10|774.67|765.57|775.17|766.07|775.17|766.07|774.38|765.28|36
1655003240000|2022-06-12 03:07:20|775.27|766.17|774.58|765.48|775.35|766.25|774.58|765.48|26
1655003250000|2022-06-12 03:07:30|774.61|765.51|774.44|765.34|774.69|765.59|774.44|765.34|13
1655003260000|2022-06-12 03:07:40|774.53|765.43|772.98|763.88|774.53|765.43|772.98|763.88|32
1655003270000|2022-06-12 03:07:50|772.97|763.87|773.54|764.44|773.55|764.45|772.79|763.69|27
1655003280000|2022-06-12 03:08:00|773.44|764.34|773.3|764.2|773.44|764.34|773.24|764.14|16
1655003290000|2022-06-12 03:08:10|773.29|764.19|773.37|764.27|773.54|764.44|773.29|764.19|24
1655003300000|2022-06-12 03:08:20|773.36|764.26|773.27|764.17|773.36|764.26|772.64|763.54|30
1655003310000|2022-06-12 03:08:30|773.3|764.2|773.15|764.05|773.3|764.2|772.69|763.59|34
1655003320000|2022-06-12 03:08:40|773.13|764.03|773.23|764.13|773.23|764.13|773.09|763.99|12
1655003330000|2022-06-12 03:08:50|773.24|764.14|772.73|763.63|773.24|764.14|772.65|763.55|20
1655003340000|2022-06-12 03:09:00|772.76|763.66|772.73|763.63|773.22|764.12|772.63|763.53|26
1655003350000|2022-06-12 03:09:10|772.74|763.64|772.69|763.59|773.31|764.21|772.69|763.59|29
1655003360000|2022-06-12 03:09:20|772.68|763.58|772.82|763.72|773.35|764.25|772.55|763.45|27
1655003370000|2022-06-12 03:09:30|772.99|763.89|772.67|763.57|773.33|764.23|772.59|763.49|28
1655003380000|2022-06-12 03:09:40|772.56|763.46|771.61|762.51|772.64|763.54|771.49|762.39|27
1655003390000|2022-06-12 03:09:50|771.6|762.5|771.84|762.74|771.92|762.82|771.6|762.5|24
1655003400000|2022-06-12 03:10:00|772.1|763|772.47|763.37|773.27|764.17|772.1|763|31
1655003410000|2022-06-12 03:10:10|772.52|763.42|773.63|764.53|773.66|764.56|772.52|763.42|29
1655003420000|2022-06-12 03:10:20|773.68|764.58|773|763.9|773.69|764.59|773|763.9|19
1655003430000|2022-06-12 03:10:30|772.97|763.87|772.95|763.85|773.26|764.16|772.72|763.62|30
1655003440000|2022-06-12 03:10:40|772.84|763.74|773.59|764.49|773.59|764.49|772.61|763.51|27
1655003450000|2022-06-12 03:10:50|773.58|764.48|772.97|763.87|773.68|764.58|772.87|763.77|24
1655003460000|2022-06-12 03:11:00|772.92|763.82|773.25|764.15|773.55|764.45|772.81|763.71|34
1655003470000|2022-06-12 03:11:10|773.23|764.13|774.16|765.06|774.16|765.06|773.14|764.04|26
1655003480000|2022-06-12 03:11:20|774.18|765.08|774.54|765.44|774.56|765.46|774.18|765.08|27
1655003490000|2022-06-12 03:11:30|774.47|765.37|774.5|765.4|774.53|765.43|774.34|765.24|15
1655003500000|2022-06-12 03:11:40|774.47|765.37|774.65|765.55|774.65|765.55|774.42|765.32|18
1655003510000|2022-06-12 03:11:50|774.66|765.56|775.76|766.66|775.76|766.66|774.66|765.56|22
1655003520000|2022-06-12 03:12:00|775.59|766.49|775.46|766.36|775.73|766.63|775.46|766.36|34
1655003530000|2022-06-12 03:12:10|775.5|766.4|775.83|766.73|775.83|766.73|775.45|766.35|20
1655003540000|2022-06-12 03:12:20|775.78|766.68|775.46|766.36|775.78|766.68|775.46|766.36|18
1655003550000|2022-06-12 03:12:30|775.49|766.39|775.23|766.13|775.49|766.39|775.07|765.97|19
1655003560000|2022-06-12 03:12:40|775.21|766.11|775.21|766.11|775.21|766.11|775.11|766.01|5
1655003570000|2022-06-12 03:12:50|775.23|766.13|775.34|766.24|775.6|766.5|775.17|766.07|19
1655003580000|2022-06-12 03:13:00|775.28|766.18|775.1|766|775.34|766.24|774.88|765.78|17
1655003590000|2022-06-12 03:13:10|775.09|765.99|773.66|764.56|775.09|765.99|773.66|764.56|23
1655003600000|2022-06-12 03:13:20|773.65|764.55|772.62|763.52|773.65|764.55|772.62|763.52|28
1655003610000|2022-06-12 03:13:30|772.7|763.6|772.43|763.33|772.7|763.6|771.5|762.4|29
1655003620000|2022-06-12 03:13:40|772.62|763.52|772.44|763.34|772.79|763.69|772.43|763.33|22
1655003630000|2022-06-12 03:13:50|772.43|763.33|771.87|762.77|772.43|763.33|771.79|762.69|21
1655003640000|2022-06-12 03:14:00|771.85|762.75|772.63|763.53|772.81|763.71|771.77|762.67|34
1655003650000|2022-06-12 03:14:10|772.62|763.52|772.69|763.59|772.69|763.59|772.27|763.17|20
1655003660000|2022-06-12 03:14:20|772.7|763.6|772.68|763.58|772.76|763.66|772.4|763.3|24
1655003670000|2022-06-12 03:14:30|772.7|763.6|772.25|763.15|772.7|763.6|772.21|763.11|20
1655003680000|2022-06-12 03:14:40|772.16|763.06|772.36|763.26|772.36|763.26|771.71|762.61|21
1655003690000|2022-06-12 03:14:50|772.4|763.3|772.36|763.26|772.43|763.33|772.32|763.22|25
1655003700000|2022-06-12 03:15:00|772.35|763.25|772.54|763.44|772.7|763.6|772.31|763.21|27
1655003710000|2022-06-12 03:15:10|772.61|763.51|772.25|763.15|772.61|763.51|771.86|762.76|25
1655003720000|2022-06-12 03:15:20|772.24|763.14|772.22|763.12|772.24|763.14|771.48|762.38|25
1655003730000|2022-06-12 03:15:30|772.15|763.05|773.03|763.93|773.03|763.93|772.12|763.02|20
1655003740000|2022-06-12 03:15:40|772.93|763.83|772.24|763.14|773.08|763.98|772.2|763.1|28
1655003750000|2022-06-12 03:15:50|772.28|763.18|771.97|762.87|772.44|763.34|771.97|762.87|31
1655003760000|2022-06-12 03:16:00|771.95|762.85|771.55|762.45|771.95|762.85|771.14|762.04|29
1655003770000|2022-06-12 03:16:10|771.87|762.77|772.24|763.14|772.32|763.22|771.87|762.77|21
1655003780000|2022-06-12 03:16:20|772.23|763.13|772.62|763.52|772.69|763.59|772.16|763.06|22
1655003790000|2022-06-12 03:16:30|772.55|763.45|773.26|764.16|773.32|764.22|772.5|763.4|31
1655003800000|2022-06-12 03:16:40|773.27|764.17|772.9|763.8|773.32|764.22|772.69|763.59|24
1655003810000|2022-06-12 03:16:50|772.84|763.74|773.39|764.29|773.39|764.29|772.78|763.68|21
1655003820000|2022-06-12 03:17:00|773.5|764.4|772.62|763.52|773.5|764.4|772.61|763.51|24
1655003830000|2022-06-12 03:17:10|772.6|763.5|771.77|762.67|772.6|763.5|771.7|762.6|23
1655003840000|2022-06-12 03:17:20|771.73|762.63|772.65|763.55|772.65|763.55|771.73|762.63|21
1655003850000|2022-06-12 03:17:30|772.6|763.5|771.9|762.8|772.64|763.54|771.89|762.79|20
1655003860000|2022-06-12 03:17:40|771.89|762.79|772.18|763.08|772.35|763.25|771.84|762.74|18
1655003870000|2022-06-12 03:17:50|772.19|763.09|771.9|762.8|772.26|763.16|771.85|762.75|20
1655003880000|2022-06-12 03:18:00|771.89|762.79|772.2|763.1|772.2|763.1|771.64|762.54|25
1655003890000|2022-06-12 03:18:10|772.24|763.14|771.86|762.76|772.37|763.27|771.84|762.74|16
1655003900000|2022-06-12 03:18:20|771.87|762.77|771.91|762.81|772.3|763.2|771.87|762.77|20
1655003910000|2022-06-12 03:18:30|771.96|762.86|771.61|762.51|771.96|762.86|771.61|762.51|16
1655003920000|2022-06-12 03:18:40|771.6|762.5|771.52|762.42|771.73|762.63|771.12|762.02|19
1655003930000|2022-06-12 03:18:50|771.51|762.41|770.39|761.29|771.51|762.41|770.39|761.29|19
1655003940000|2022-06-12 03:19:00|770.42|761.32|770.04|760.94|770.43|761.33|769.99|760.89|29
1655003950000|2022-06-12 03:19:10|769.93|760.83|769.3|760.2|769.94|760.84|769.3|760.2|21
1655003960000|2022-06-12 03:19:20|769.38|760.28|768.97|759.87|769.38|760.28|768.52|759.42|27
1655003970000|2022-06-12 03:19:30|768.99|759.89|769.04|759.94|769.26|760.16|768.93|759.83|26
1655003980000|2022-06-12 03:19:40|768.94|759.84|768.62|759.52|768.94|759.84|768.62|759.52|19
1655003990000|2022-06-12 03:19:50|768.54|759.44|768.19|759.09|768.64|759.54|768.19|759.09|12
1655004000000|2022-06-12 03:20:00|768.22|759.12|768.18|759.08|768.44|759.34|767.72|758.62|31
1655004010000|2022-06-12 03:20:10|768.04|758.94|768.46|759.36|768.57|759.47|768.03|758.93|28
1655004020000|2022-06-12 03:20:20|768.44|759.34|768.78|759.68|768.78|759.68|768.44|759.34|22
1655004030000|2022-06-12 03:20:30|768.79|759.69|769.41|760.31|769.41|760.31|768.77|759.67|18
1655004040000|2022-06-12 03:20:40|769.46|760.36|768.53|759.43|769.54|760.44|768.53|759.43|26
1655004050000|2022-06-12 03:20:50|768.57|759.47|768.7|759.6|768.73|759.63|768.53|759.43|14
1655004060000|2022-06-12 03:21:00|768.73|759.63|768.77|759.67|769.19|760.09|768.73|759.63|22
1655004070000|2022-06-12 03:21:10|768.81|759.71|768.81|759.71|768.85|759.75|768.77|759.67|18
1655004080000|2022-06-12 03:21:20|768.74|759.64|768.73|759.63|768.84|759.74|768.55|759.45|22
1655004090000|2022-06-12 03:21:30|768.72|759.62|769.21|760.11|769.21|760.11|768.6|759.5|23
1655004100000|2022-06-12 03:21:40|769.18|760.08|768.9|759.8|769.33|760.23|768.76|759.66|20
1655004110000|2022-06-12 03:21:50|768.89|759.79|769.29|760.19|769.3|760.2|768.87|759.77|10
1655004120000|2022-06-12 03:22:00|769.26|760.16|768.61|759.51|769.26|760.16|768.61|759.51|12
1655004130000|2022-06-12 03:22:10|768.62|759.52|768.94|759.84|769.23|760.13|768.62|759.52|13
1655004140000|2022-06-12 03:22:20|768.92|759.82|768.68|759.58|768.94|759.84|768.48|759.38|22
1655004150000|2022-06-12 03:22:30|768.67|759.57|768.57|759.47|768.69|759.59|768.57|759.47|17
1655004160000|2022-06-12 03:22:40|768.69|759.59|768.21|759.11|768.69|759.59|768.2|759.1|11
1655004170000|2022-06-12 03:22:50|768.27|759.17|767.62|758.52|768.27|759.17|766.88|757.78|33
1655004180000|2022-06-12 03:23:00|767.66|758.56|768.15|759.05|768.2|759.1|767.66|758.56|26
1655004190000|2022-06-12 03:23:10|768.2|759.1|768.28|759.18|768.28|759.18|768.13|759.03|21
1655004200000|2022-06-12 03:23:20|768.18|759.08|767.69|758.59|768.21|759.11|767.63|758.53|25
1655004210000|2022-06-12 03:23:30|767.67|758.57|767.86|758.76|768.18|759.08|767.61|758.51|18
1655004220000|2022-06-12 03:23:40|767.89|758.79|767.53|758.43|767.92|758.82|767.5|758.4|24
1655004230000|2022-06-12 03:23:50|767.54|758.44|767.82|758.72|767.82|758.72|767.54|758.44|19
1655004240000|2022-06-12 03:24:00|767.86|758.76|768.47|759.37|768.47|759.37|767.69|758.59|27
1655004250000|2022-06-12 03:24:10|768.4|759.3|767.68|758.58|768.43|759.33|767.46|758.36|22
1655004260000|2022-06-12 03:24:20|767.61|758.51|767.62|758.52|767.62|758.52|767.45|758.35|13
1655004270000|2022-06-12 03:24:30|767.59|758.49|767.28|758.18|767.63|758.53|767.28|758.18|13
1655004280000|2022-06-12 03:24:40|767.31|758.21|767.43|758.33|767.56|758.46|767.31|758.21|14
1655004290000|2022-06-12 03:24:50|767.51|758.41|767.32|758.22|767.53|758.43|767.19|758.09|17
1655004300000|2022-06-12 03:25:00|767.4|758.3|767.66|758.56|767.69|758.59|767.27|758.17|19
1655004310000|2022-06-12 03:25:10|767.68|758.58|767.59|758.49|767.68|758.58|767.09|757.99|18
1655004320000|2022-06-12 03:25:20|767.6|758.5|767.64|758.54|767.92|758.82|767.6|758.5|17
1655004330000|2022-06-12 03:25:30|767.65|758.55|767.52|758.42|767.65|758.55|767.21|758.11|21
1655004340000|2022-06-12 03:25:40|767.61|758.51|767.76|758.66|768.12|759.02|767.58|758.48|30
1655004350000|2022-06-12 03:25:50|767.73|758.63|767.74|758.64|767.75|758.65|767.73|758.63|4
1655004360000|2022-06-12 03:26:00|767.77|758.67|768.3|759.2|768.31|759.21|767.77|758.67|16
1655004370000|2022-06-12 03:26:10|768.32|759.22|768.57|759.47|768.58|759.48|768.3|759.2|14
1655004380000|2022-06-12 03:26:20|768.61|759.51|767.8|758.7|768.63|759.53|767.75|758.65|24
1655004390000|2022-06-12 03:26:30|767.86|758.76|768.33|759.23|768.33|759.23|767.8|758.7|24
1655004400000|2022-06-12 03:26:40|768.31|759.21|768.34|759.24|768.36|759.26|768.24|759.14|17
1655004410000|2022-06-12 03:26:50|768.32|759.22|768.36|759.26|768.38|759.28|768.23|759.13|19
1655004420000|2022-06-12 03:27:00|768.35|759.25|767.4|758.3|768.35|759.25|767.38|758.28|26
1655004430000|2022-06-12 03:27:10|767.38|758.28|766.61|757.51|767.4|758.3|766.61|757.51|26
1655004440000|2022-06-12 03:27:20|766.62|757.52|766.6|757.5|766.71|757.61|766.54|757.44|25
1655004450000|2022-06-12 03:27:30|766.59|757.49|764.98|755.88|766.59|757.49|764.94|755.84|30
1655004460000|2022-06-12 03:27:40|764.88|755.78|764.58|755.48|764.88|755.78|764.58|755.48|16
1655004470000|2022-06-12 03:27:50|764.57|755.47|764.78|755.68|764.78|755.68|764.23|755.13|23
1655004480000|2022-06-12 03:28:00|764.98|755.88|766.19|757.09|766.32|757.22|764.98|755.88|34
1655004490000|2022-06-12 03:28:10|766.18|757.08|765.9|756.8|766.23|757.13|765.74|756.64|25
1655004500000|2022-06-12 03:28:20|765.79|756.69|765.45|756.35|765.79|756.69|764.57|755.47|31
1655004510000|2022-06-12 03:28:30|765.56|756.46|765.58|756.48|765.72|756.62|765.52|756.42|27
1655004520000|2022-06-12 03:28:40|765.59|756.49|765.32|756.22|765.65|756.55|765.27|756.17|29
1655004530000|2022-06-12 03:28:50|765.31|756.21|765.29|756.19|765.36|756.26|765.23|756.13|22
1655004540000|2022-06-12 03:29:00|765.3|756.2|766.22|757.12|766.22|757.12|765.26|756.16|24
1655004550000|2022-06-12 03:29:10|766.23|757.13|766.72|757.62|766.72|757.62|766.23|757.13|24
1655004560000|2022-06-12 03:29:20|766.65|757.55|766.5|757.4|766.68|757.58|766.37|757.27|16
1655004570000|2022-06-12 03:29:30|766.49|757.39|766.22|757.12|766.51|757.41|766.14|757.04|22
1655004580000|2022-06-12 03:29:40|766.26|757.16|765.74|756.64|766.46|757.36|765.68|756.58|28
1655004590000|2022-06-12 03:29:50|765.82|756.72|765.82|756.72|766.17|757.07|765.82|756.72|21
1655004600000|2022-06-12 03:30:00|765.73|756.63|767.1|758|767.13|758.03|765.46|756.36|32
1655004610000|2022-06-12 03:30:10|766.97|757.87|766.73|757.63|766.97|757.87|766.66|757.56|21
1655004620000|2022-06-12 03:30:20|766.72|757.62|766.58|757.48|766.77|757.67|766.44|757.34|15
1655004630000|2022-06-12 03:30:30|766.5|757.4|766.59|757.49|766.64|757.54|766.47|757.37|14
1655004640000|2022-06-12 03:30:40|766.58|757.48|766.72|757.62|766.76|757.66|766.58|757.48|15
1655004650000|2022-06-12 03:30:50|766.71|757.61|766.72|757.62|766.77|757.67|766.67|757.57|10
1655004660000|2022-06-12 03:31:00|766.76|757.66|766.17|757.07|766.76|757.66|766.17|757.07|21
1655004670000|2022-06-12 03:31:10|765.96|756.86|766.12|757.02|766.32|757.22|765.58|756.48|26
1655004680000|2022-06-12 03:31:20|766.13|757.03|765.84|756.74|766.13|757.03|765.64|756.54|23
1655004690000|2022-06-12 03:31:30|766.03|756.93|765.79|756.69|766.03|756.93|765.28|756.18|17
1655004700000|2022-06-12 03:31:40|765.8|756.7|765.9|756.8|766.1|757|765.8|756.7|14
1655004710000|2022-06-12 03:31:50|765.95|756.85|765.72|756.62|765.98|756.88|765.72|756.62|12
1655004720000|2022-06-12 03:32:00|765.66|756.56|765.86|756.76|765.86|756.76|765.66|756.56|16
1655004730000|2022-06-12 03:32:10|765.85|756.75|766.29|757.19|766.29|757.19|765.78|756.68|13
1655004740000|2022-06-12 03:32:20|766.28|757.18|765.92|756.82|766.34|757.24|765.82|756.72|30
1655004750000|2022-06-12 03:32:30|765.91|756.81|765.9|756.8|766|756.9|765.9|756.8|19
1655004760000|2022-06-12 03:32:40|765.92|756.82|766.57|757.47|766.57|757.47|765.92|756.82|16
1655004770000|2022-06-12 03:32:50|766.58|757.48|767.38|758.28|767.48|758.38|766.58|757.48|29
1655004780000|2022-06-12 03:33:00|767.37|758.27|767.99|758.89|767.99|758.89|767.37|758.27|25
1655004790000|2022-06-12 03:33:10|768.08|758.98|769.34|760.24|769.62|760.52|768.08|758.98|26
1655004800000|2022-06-12 03:33:20|769.2|760.1|769.7|760.6|769.97|760.87|769.19|760.09|27
1655004810000|2022-06-12 03:33:30|769.73|760.63|770.76|761.66|770.76|761.66|769.72|760.62|21
1655004820000|2022-06-12 03:33:40|770.7|761.6|772.59|763.49|772.67|763.57|770.7|761.6|33
1655004830000|2022-06-12 03:33:50|772.63|763.53|772.92|763.82|773.78|764.68|772.63|763.53|31
1655004840000|2022-06-12 03:34:00|772.72|763.62|772.86|763.76|772.86|763.76|772.57|763.47|25
1655004850000|2022-06-12 03:34:10|772.91|763.81|774.67|765.57|774.67|765.57|772.9|763.8|31
1655004860000|2022-06-12 03:34:20|774.79|765.69|774.78|765.68|776.15|767.05|774.72|765.62|35
1655004870000|2022-06-12 03:34:30|774.85|765.75|774.74|765.64|775.07|765.97|774.55|765.45|29
1655004880000|2022-06-12 03:34:40|774.88|765.78|775.5|766.4|775.62|766.52|774.65|765.55|30
1655004890000|2022-06-12 03:34:50|775.48|766.38|775.61|766.51|775.87|766.77|775.44|766.34|31
1655004900000|2022-06-12 03:35:00|775.51|766.41|776.97|767.87|776.97|767.87|775.49|766.39|36
1655004910000|2022-06-12 03:35:10|777.17|768.07|776.02|766.92|777.46|768.36|775.96|766.86|35
1655004920000|2022-06-12 03:35:20|776.1|767|774.69|765.59|776.1|767|774.47|765.37|35
1655004930000|2022-06-12 03:35:30|774.46|765.36|773.85|764.75|774.63|765.53|773.85|764.75|34
1655004940000|2022-06-12 03:35:40|773.86|764.76|775.43|766.33|775.43|766.33|773.85|764.75|30
1655004950000|2022-06-12 03:35:50|775.44|766.34|775.64|766.54|775.77|766.67|775.44|766.34|36
1655004960000|2022-06-12 03:36:00|775.5|766.4|775.68|766.58|776.19|767.09|775.41|766.31|33
1655004970000|2022-06-12 03:36:10|775.76|766.66|774.72|765.62|775.76|766.66|774.72|765.62|32
1655004980000|2022-06-12 03:36:20|774.71|765.61|773.67|764.57|774.71|765.61|773.67|764.57|31
1655004990000|2022-06-12 03:36:30|773.65|764.55|773.75|764.65|773.85|764.75|773.56|764.46|28
1655005000000|2022-06-12 03:36:40|773.79|764.69|774.04|764.94|774.07|764.97|773.4|764.3|22
1655005010000|2022-06-12 03:36:50|774.05|764.95|774.39|765.29|774.48|765.38|774.05|764.95|26
1655005020000|2022-06-12 03:37:00|774.24|765.14|773.73|764.63|774.3|765.2|773.69|764.59|21
1655005030000|2022-06-12 03:37:10|773.67|764.57|773.7|764.6|773.76|764.66|773.64|764.54|11
1655005040000|2022-06-12 03:37:20|773.72|764.62|773.72|764.62|773.72|764.62|773.59|764.49|18
1655005050000|2022-06-12 03:37:30|773.73|764.63|774.32|765.22|774.42|765.32|773.65|764.55|24
1655005060000|2022-06-12 03:37:40|774.29|765.19|773.65|764.55|774.29|765.19|773.65|764.55|26
1655005070000|2022-06-12 03:37:50|773.72|764.62|773.87|764.77|773.93|764.83|773.65|764.55|21
1655005080000|2022-06-12 03:38:00|773.83|764.73|774.3|765.2|774.35|765.25|773.83|764.73|21
1655005090000|2022-06-12 03:38:10|774.29|765.19|774.4|765.3|774.85|765.75|774.29|765.19|20
1655005100000|2022-06-12 03:38:20|774.44|765.34|774.05|764.95|774.46|765.36|773.88|764.78|23
1655005110000|2022-06-12 03:38:30|774.03|764.93|773.7|764.6|774.14|765.04|773.7|764.6|24
1655005120000|2022-06-12 03:38:40|773.75|764.65|773.81|764.71|773.82|764.72|773.63|764.53|17
1655005130000|2022-06-12 03:38:50|773.73|764.63|772.55|763.45|773.81|764.71|772.55|763.45|24
1655005140000|2022-06-12 03:39:00|772.67|763.57|772.75|763.65|773.25|764.15|772.55|763.45|31
1655005150000|2022-06-12 03:39:10|772.74|763.64|772.32|763.22|772.88|763.78|772.32|763.22|22
1655005160000|2022-06-12 03:39:20|772.1|763|771.02|761.92|772.1|763|770.86|761.76|27
1655005170000|2022-06-12 03:39:30|770.88|761.78|770.7|761.6|770.95|761.85|770.59|761.49|33
1655005180000|2022-06-12 03:39:40|770.66|761.56|771.38|762.28|771.69|762.59|770.52|761.42|34
1655005190000|2022-06-12 03:39:50|771.43|762.33|771.53|762.43|771.53|762.43|770.73|761.63|33
1655005200000|2022-06-12 03:40:00|771.55|762.45|770.7|761.6|771.55|762.45|770.7|761.6|29
1655005210000|2022-06-12 03:40:10|770.75|761.65|770.88|761.78|770.88|761.78|770.55|761.45|18
1655005220000|2022-06-12 03:40:20|770.87|761.77|770.49|761.39|770.87|761.77|770.42|761.32|17
1655005230000|2022-06-12 03:40:30|770.44|761.34|769.74|760.64|770.52|761.42|769.46|760.36|27
1655005240000|2022-06-12 03:40:40|769.79|760.69|770.71|761.61|770.82|761.72|769.64|760.54|30
1655005250000|2022-06-12 03:40:50|770.7|761.6|769.55|760.45|770.7|761.6|769.55|760.45|26
1655005260000|2022-06-12 03:41:00|769.54|760.44|769.89|760.79|770.31|761.21|769.34|760.24|26
1655005270000|2022-06-12 03:41:10|769.84|760.74|770.43|761.33|770.55|761.45|769.84|760.74|18
1655005280000|2022-06-12 03:41:20|770.42|761.32|769.86|760.76|770.42|761.32|769.57|760.47|28
1655005290000|2022-06-12 03:41:30|769.76|760.66|769.67|760.57|769.86|760.76|769.57|760.47|20
1655005300000|2022-06-12 03:41:40|769.7|760.6|769.85|760.75|769.86|760.76|769.64|760.54|14
1655005310000|2022-06-12 03:41:50|769.86|760.76|769.64|760.54|769.96|760.86|769.64|760.54|18
1655005320000|2022-06-12 03:42:00|769.65|760.55|770.55|761.45|770.66|761.56|769.62|760.52|26
1655005330000|2022-06-12 03:42:10|770.6|761.5|770.59|761.49|770.77|761.67|770.52|761.42|20
1655005340000|2022-06-12 03:42:20|770.58|761.48|770.74|761.64|770.74|761.64|770.51|761.41|20
1655005350000|2022-06-12 03:42:30|770.68|761.58|771.11|762.01|771.11|762.01|770.58|761.48|18
1655005360000|2022-06-12 03:42:40|771.12|762.02|771.47|762.37|771.54|762.44|771.11|762.01|23
1655005370000|2022-06-12 03:42:50|771.51|762.41|771.47|762.37|771.55|762.45|770.87|761.77|28
1655005380000|2022-06-12 03:43:00|771.48|762.38|771.5|762.4|771.62|762.52|771.48|762.38|12
1655005390000|2022-06-12 03:43:10|771.49|762.39|770.69|761.59|771.51|762.41|770.67|761.57|17
1655005400000|2022-06-12 03:43:20|770.74|761.64|770.64|761.54|770.74|761.64|770.56|761.46|8
1655005410000|2022-06-12 03:43:30|770.65|761.55|770.84|761.74|770.85|761.75|770.56|761.46|14
1655005420000|2022-06-12 03:43:40|770.87|761.77|771.53|762.43|771.63|762.53|770.87|761.77|25
1655005430000|2022-06-12 03:43:50|771.55|762.45|771.41|762.31|771.55|762.45|771.4|762.3|7
1655005440000|2022-06-12 03:44:00|771.4|762.3|771.6|762.5|771.6|762.5|771.4|762.3|8
1655005450000|2022-06-12 03:44:10|771.67|762.57|772.25|763.15|772.25|763.15|771.64|762.54|14
1655005460000|2022-06-12 03:44:20|772.5|763.4|772.96|763.86|773.02|763.92|772.5|763.4|21
1655005470000|2022-06-12 03:44:30|772.97|763.87|772.85|763.75|773.57|764.47|772.77|763.67|34
1655005480000|2022-06-12 03:44:40|772.77|763.67|773.47|764.37|773.48|764.38|772.77|763.67|21
1655005490000|2022-06-12 03:44:50|773.48|764.38|773.41|764.31|773.54|764.44|773.31|764.21|18
1655005500000|2022-06-12 03:45:00|773.47|764.37|772.39|763.29|773.47|764.37|772.37|763.27|24
1655005510000|2022-06-12 03:45:10|772.28|763.18|772.3|763.2|772.32|763.22|771.83|762.73|24
1655005520000|2022-06-12 03:45:20|772.35|763.25|772.3|763.2|772.35|763.25|772.22|763.12|12
1655005530000|2022-06-12 03:45:30|772.23|763.13|772.7|763.6|772.72|763.62|772.22|763.12|14
1655005540000|2022-06-12 03:45:40|772.65|763.55|773.15|764.05|773.15|764.05|772.65|763.55|15
1655005550000|2022-06-12 03:45:50|773.19|764.09|772.61|763.51|773.3|764.2|772.5|763.4|26
1655005560000|2022-06-12 03:46:00|772.54|763.44|772.15|763.05|772.58|763.48|772.15|763.05|17
1655005570000|2022-06-12 03:46:10|772.14|763.04|770.9|761.8|772.16|763.06|770.87|761.77|26
1655005580000|2022-06-12 03:46:20|770.89|761.79|771.57|762.47|771.64|762.54|770.81|761.71|24
1655005590000|2022-06-12 03:46:30|771.56|762.46|771.52|762.42|771.62|762.52|771.24|762.14|26
1655005600000|2022-06-12 03:46:40|771.51|762.41|771.58|762.48|771.58|762.48|771.48|762.38|19
1655005610000|2022-06-12 03:46:50|771.61|762.51|771.58|762.48|771.61|762.51|771.58|762.48|10
1655005620000|2022-06-12 03:47:00|771.61|762.51|771.69|762.59|771.96|762.86|771.46|762.36|20
1655005630000|2022-06-12 03:47:10|771.73|762.63|771.46|762.36|771.73|762.63|771.35|762.25|30
1655005640000|2022-06-12 03:47:20|771.61|762.51|771.69|762.59|771.81|762.71|771.44|762.34|21
1655005650000|2022-06-12 03:47:30|771.7|762.6|771.49|762.39|771.71|762.61|771.46|762.36|14
1655005660000|2022-06-12 03:47:40|771.58|762.48|772.78|763.68|772.79|763.69|771.58|762.48|27
1655005670000|2022-06-12 03:47:50|772.68|763.58|774.13|765.03|774.13|765.03|772.67|763.57|30
1655005680000|2022-06-12 03:48:00|774.34|765.24|774.4|765.3|774.4|765.3|773.94|764.84|22
1655005690000|2022-06-12 03:48:10|774.64|765.54|774.9|765.8|774.9|765.8|774.64|765.54|19
1655005700000|2022-06-12 03:48:20|774.74|765.64|774.54|765.44|774.79|765.69|774.43|765.33|16
1655005710000|2022-06-12 03:48:30|774.53|765.43|774.33|765.23|774.72|765.62|774.33|765.23|21
1655005720000|2022-06-12 03:48:40|774.32|765.22|774.43|765.33|774.51|765.41|774.32|765.22|10
1655005730000|2022-06-12 03:48:50|774.42|765.32|774.14|765.04|774.57|765.47|774.12|765.02|16
1655005740000|2022-06-12 03:49:00|774.24|765.14|774.62|765.52|774.66|765.56|774.24|765.14|23
1655005750000|2022-06-12 03:49:10|774.7|765.6|774.72|765.62|774.73|765.63|774.54|765.44|14
1655005760000|2022-06-12 03:49:20|774.73|765.63|774.06|764.96|774.73|765.63|774.04|764.94|22
1655005770000|2022-06-12 03:49:30|774.05|764.95|774.27|765.17|774.27|765.17|774.05|764.95|8
1655005780000|2022-06-12 03:49:40|774.25|765.15|774.63|765.53|774.68|765.58|773.99|764.89|20
1655005790000|2022-06-12 03:49:50|774.65|765.55|774.74|765.64|774.84|765.74|774.63|765.53|10
1655005800000|2022-06-12 03:50:00|774.79|765.69|773.99|764.89|774.79|765.69|773.9|764.8|23
1655005810000|2022-06-12 03:50:10|773.98|764.88|773.61|764.51|773.98|764.88|773.61|764.51|20
1655005820000|2022-06-12 03:50:20|773.73|764.63|773.33|764.23|773.77|764.67|773.27|764.17|19
1655005830000|2022-06-12 03:50:30|773.27|764.17|773.13|764.03|773.29|764.19|773.06|763.96|20
1655005840000|2022-06-12 03:50:40|773.11|764.01|771.88|762.78|773.11|764.01|771.79|762.69|21
1655005850000|2022-06-12 03:50:50|771.87|762.77|770.89|761.79|771.88|762.78|770.89|761.79|28
1655005860000|2022-06-12 03:51:00|770.91|761.81|772.63|763.53|772.63|763.53|770.8|761.7|30
1655005870000|2022-06-12 03:51:10|772.81|763.71|771.6|762.5|772.81|763.71|771.53|762.43|32
1655005880000|2022-06-12 03:51:20|771.61|762.51|771.84|762.74|771.84|762.74|771.52|762.42|20
1655005890000|2022-06-12 03:51:30|771.77|762.67|771.73|762.63|771.87|762.77|771.65|762.55|18
1655005900000|2022-06-12 03:51:40|771.72|762.62|771.29|762.19|771.75|762.65|771.29|762.19|21
1655005910000|2022-06-12 03:51:50|771.28|762.18|772.44|763.34|772.62|763.52|771.28|762.18|34
1655005920000|2022-06-12 03:52:00|772.46|763.36|772.62|763.52|772.7|763.6|772.46|763.36|12
1655005930000|2022-06-12 03:52:10|772.75|763.65|772.71|763.61|772.94|763.84|772.67|763.57|14
1655005940000|2022-06-12 03:52:20|772.79|763.69|772.58|763.48|772.83|763.73|772.43|763.33|27
1655005950000|2022-06-12 03:52:30|772.63|763.53|772.55|763.45|772.8|763.7|772.55|763.45|21
1655005960000|2022-06-12 03:52:40|772.58|763.48|772.71|763.61|772.82|763.72|772.58|763.48|17
1655005970000|2022-06-12 03:52:50|772.65|763.55|772.91|763.81|772.91|763.81|772.65|763.55|13
1655005980000|2022-06-12 03:53:00|772.9|763.8|771.76|762.66|772.91|763.81|771.75|762.65|32
1655005990000|2022-06-12 03:53:10|771.75|762.65|771.44|762.34|771.81|762.71|771.44|762.34|15
1655006000000|2022-06-12 03:53:20|771.48|762.38|771.67|762.57|771.76|762.66|771.43|762.33|18
1655006010000|2022-06-12 03:53:30|771.66|762.56|772.07|762.97|772.25|763.15|771.6|762.5|15
1655006020000|2022-06-12 03:53:40|772.11|763.01|772.11|763.01|772.19|763.09|772.11|763.01|6
1655006030000|2022-06-12 03:53:50|772.07|762.97|772.25|763.15|772.28|763.18|772.07|762.97|10
1655006040000|2022-06-12 03:54:00|772.26|763.16|772.8|763.7|772.93|763.83|772.21|763.11|31
1655006050000|2022-06-12 03:54:10|772.79|763.69|772.49|763.39|772.81|763.71|772.49|763.39|18
1655006060000|2022-06-12 03:54:20|772.52|763.42|772.07|762.97|772.69|763.59|772.07|762.97|23
1655006070000|2022-06-12 03:54:30|772.08|762.98|772.15|763.05|772.18|763.08|772.07|762.97|8
1655006080000|2022-06-12 03:54:40|772.17|763.07|772.53|763.43|772.64|763.54|772.17|763.07|16
1655006090000|2022-06-12 03:54:50|772.58|763.48|772.67|763.57|772.75|763.65|772.5|763.4|12
1655006100000|2022-06-12 03:55:00|772.69|763.59|772.69|763.59|772.93|763.83|772.66|763.56|24
1655006110000|2022-06-12 03:55:10|772.77|763.67|772.82|763.72|772.99|763.89|772.77|763.67|18
1655006120000|2022-06-12 03:55:20|772.94|763.84|772.67|763.57|772.96|763.86|772.67|763.57|23
1655006130000|2022-06-12 03:55:30|772.72|763.62|772.66|763.56|772.78|763.68|772.66|763.56|9
1655006140000|2022-06-12 03:55:40|772.65|763.55|772.75|763.65|772.81|763.71|772.48|763.38|15
1655006150000|2022-06-12 03:55:50|772.77|763.67|773.82|764.72|773.82|764.72|772.77|763.67|20
1655006160000|2022-06-12 03:56:00|773.81|764.71|773.61|764.51|773.81|764.71|773.58|764.48|19
1655006170000|2022-06-12 03:56:10|773.8|764.7|773.62|764.52|773.8|764.7|773.62|764.52|15
1655006180000|2022-06-12 03:56:20|773.73|764.63|773.59|764.49|773.73|764.63|773.53|764.43|12
1655006190000|2022-06-12 03:56:30|773.64|764.54|773.56|764.46|773.64|764.54|773.55|764.45|8
1655006200000|2022-06-12 03:56:40|773.62|764.52|773.42|764.32|773.62|764.52|773.41|764.31|14
1655006210000|2022-06-12 03:56:50|773.5|764.4|772.51|763.41|773.52|764.42|772.48|763.38|24
1655006220000|2022-06-12 03:57:00|772.49|763.39|772.87|763.77|773|763.9|772.38|763.28|20
1655006230000|2022-06-12 03:57:10|772.9|763.8|772.74|763.64|772.9|763.8|772.69|763.59|8
1655006240000|2022-06-12 03:57:20|772.85|763.75|772.55|763.45|772.85|763.75|772.55|763.45|15
1655006250000|2022-06-12 03:57:30|772.54|763.44|772.58|763.48|772.66|763.56|772.53|763.43|9
1655006260000|2022-06-12 03:57:40|772.57|763.47|772.66|763.56|772.67|763.57|772.48|763.38|16
1655006270000|2022-06-12 03:57:50|772.57|763.47|772.58|763.48|772.66|763.56|772.53|763.43|10
1655006280000|2022-06-12 03:58:00|772.66|763.56|773.06|763.96|773.48|764.38|772.66|763.56|23
1655006290000|2022-06-12 03:58:10|773.02|763.92|772.88|763.78|773.02|763.92|772.73|763.63|21
1655006300000|2022-06-12 03:58:20|772.8|763.7|772.62|763.52|772.88|763.78|772.61|763.51|15
1655006310000|2022-06-12 03:58:30|772.7|763.6|772.62|763.52|772.7|763.6|772.62|763.52|3
1655006320000|2022-06-12 03:58:40|772.61|763.51|772.7|763.6|772.78|763.68|772.61|763.51|10
1655006330000|2022-06-12 03:58:50|772.71|763.61|772.7|763.6|772.8|763.7|772.67|763.57|7
1655006340000|2022-06-12 03:59:00|772.74|763.64|772.82|763.72|772.89|763.79|772.74|763.64|17
1655006350000|2022-06-12 03:59:10|772.79|763.69|772.65|763.55|772.87|763.77|772.65|763.55|16
1655006360000|2022-06-12 03:59:20|772.75|763.65|772.57|763.47|772.87|763.77|772.57|763.47|16
1655006370000|2022-06-12 03:59:30|772.6|763.5|772.8|763.7|772.8|763.7|772.6|763.5|14
1655006380000|2022-06-12 03:59:40|772.79|763.69|772.51|763.41|772.79|763.69|772.5|763.4|12
1655006390000|2022-06-12 03:59:50|772.5|763.4|771.98|762.88|772.51|763.41|771.98|762.88|11
1655006400000|2022-06-12 04:00:00|771.96|762.86|771.96|762.86|772.05|762.95|771.95|762.85|10
1655006410000|2022-06-12 04:00:10|771.95|762.85|771.98|762.88|771.98|762.88|771.86|762.76|8
1655006420000|2022-06-12 04:00:20|771.96|762.86|771.83|762.73|771.96|762.86|771.82|762.72|10
1655006430000|2022-06-12 04:00:30|771.9|762.8|772.31|763.21|772.44|763.34|771.9|762.8|15
1655006440000|2022-06-12 04:00:40|772.34|763.24|772.35|763.25|772.41|763.31|772.34|763.24|11
1655006450000|2022-06-12 04:00:50|772.34|763.24|772.62|763.52|772.62|763.52|772.34|763.24|13
1655006460000|2022-06-12 04:01:00|772.63|763.53|773.79|764.69|773.79|764.69|772.63|763.53|20
1655006470000|2022-06-12 04:01:10|773.77|764.67|774.58|765.48|774.6|765.5|773.73|764.63|22
1655006480000|2022-06-12 04:01:20|774.59|765.49|774.88|765.78|774.95|765.85|774.54|765.44|20
1655006490000|2022-06-12 04:01:30|774.74|765.64|774.64|765.54|774.82|765.72|774.64|765.54|11
1655006500000|2022-06-12 04:01:40|774.6|765.5|775.21|766.11|775.37|766.27|774.6|765.5|17
1655006510000|2022-06-12 04:01:50|775.18|766.08|774.92|765.82|775.19|766.09|774.84|765.74|11
1655006520000|2022-06-12 04:02:00|774.93|765.83|775.04|765.94|775.05|765.95|774.83|765.73|17
1655006530000|2022-06-12 04:02:10|775.11|766.01|775.96|766.86|776.04|766.94|775.11|766.01|17
1655006540000|2022-06-12 04:02:20|775.95|766.85|777.74|768.64|777.74|768.64|775.95|766.85|28
1655006550000|2022-06-12 04:02:30|778.06|768.96|778.33|769.23|778.92|769.82|778.06|768.96|36
1655006560000|2022-06-12 04:02:40|778.48|769.38|777.72|768.62|778.49|769.39|777.69|768.59|24
1655006570000|2022-06-12 04:02:50|777.71|768.61|778.39|769.29|778.49|769.39|777.71|768.61|24
1655006580000|2022-06-12 04:03:00|778.54|769.44|779.62|770.52|779.75|770.65|778.52|769.42|27
1655006590000|2022-06-12 04:03:10|779.67|770.57|779.68|770.58|780.34|771.24|779.67|770.57|21
1655006600000|2022-06-12 04:03:20|779.71|770.61|780.66|771.56|781.64|772.54|779.71|770.61|29
1655006610000|2022-06-12 04:03:30|780.65|771.55|780.57|771.47|780.66|771.56|779.56|770.46|36
1655006620000|2022-06-12 04:03:40|780.66|771.56|780.87|771.77|781.19|772.09|780.64|771.54|27
1655006630000|2022-06-12 04:03:50|780.73|771.63|780.67|771.57|780.87|771.77|780.67|771.57|16
1655006640000|2022-06-12 04:04:00|780.66|771.56|779.51|770.41|780.66|771.56|779.51|770.41|27
1655006650000|2022-06-12 04:04:10|779.44|770.34|780.56|771.46|780.58|771.48|779.44|770.34|29
1655006660000|2022-06-12 04:04:20|780.53|771.43|780.57|771.47|780.64|771.54|780.2|771.1|18
1655006670000|2022-06-12 04:04:30|780.66|771.56|780.58|771.48|780.9|771.8|780.55|771.45|23
1655006680000|2022-06-12 04:04:40|780.54|771.44|780.33|771.23|780.58|771.48|780.16|771.06|23
1655006690000|2022-06-12 04:04:50|780.32|771.22|779.85|770.75|780.73|771.63|779.79|770.69|30
1655006700000|2022-06-12 04:05:00|779.94|770.84|780.02|770.92|780.05|770.95|779.86|770.76|21
1655006710000|2022-06-12 04:05:10|780.03|770.93|780.53|771.43|780.81|771.71|780.01|770.91|30
1655006720000|2022-06-12 04:05:20|780.66|771.56|779.77|770.67|780.66|771.56|779.6|770.5|25
1655006730000|2022-06-12 04:05:30|779.87|770.77|779.86|770.76|780.33|771.23|779.8|770.7|32
1655006740000|2022-06-12 04:05:40|779.9|770.8|780.25|771.15|780.25|771.15|779.9|770.8|17
1655006750000|2022-06-12 04:05:50|780.28|771.18|779.76|770.66|780.54|771.44|779.76|770.66|21
1655006760000|2022-06-12 04:06:00|779.65|770.55|779.49|770.39|779.68|770.58|779.25|770.15|30
1655006770000|2022-06-12 04:06:10|779.45|770.35|778.62|769.52|779.45|770.35|778.61|769.51|24
1655006780000|2022-06-12 04:06:20|778.71|769.61|778.6|769.5|778.74|769.64|778.59|769.49|15
1655006790000|2022-06-12 04:06:30|778.59|769.49|778.21|769.11|778.62|769.52|778|768.9|27
1655006800000|2022-06-12 04:06:40|778.1|769|777.91|768.81|778.1|769|777.53|768.43|25
1655006810000|2022-06-12 04:06:50|777.89|768.79|778.32|769.22|778.38|769.28|777.73|768.63|26
1655006820000|2022-06-12 04:07:00|778.04|768.94|777.76|768.66|778.04|768.94|777.71|768.61|23
1655006830000|2022-06-12 04:07:10|777.71|768.61|778.32|769.22|778.32|769.22|777.71|768.61|10
1655006840000|2022-06-12 04:07:20|778.24|769.14|778.51|769.41|778.51|769.41|778.24|769.14|15
1655006850000|2022-06-12 04:07:30|778.63|769.53|778.77|769.67|779.35|770.25|778.59|769.49|29
1655006860000|2022-06-12 04:07:40|778.88|769.78|779.39|770.29|779.4|770.3|778.85|769.75|24
1655006870000|2022-06-12 04:07:50|779.33|770.23|778.89|769.79|779.4|770.3|778.87|769.77|17
1655006880000|2022-06-12 04:08:00|778.88|769.78|778.83|769.73|779.04|769.94|778.7|769.6|19
1655006890000|2022-06-12 04:08:10|778.82|769.72|778.97|769.87|779.35|770.25|778.69|769.59|21
1655006900000|2022-06-12 04:08:20|778.82|769.72|778.67|769.57|778.82|769.72|778.67|769.57|9
1655006910000|2022-06-12 04:08:30|778.61|769.51|778.02|768.92|778.61|769.51|777.85|768.75|10
1655006920000|2022-06-12 04:08:40|778.01|768.91|778.04|768.94|778.09|768.99|777.73|768.63|20
1655006930000|2022-06-12 04:08:50|778.06|768.96|777.91|768.81|778.06|768.96|777.91|768.81|10
1655006940000|2022-06-12 04:09:00|778.02|768.92|778.46|769.36|778.63|769.53|777.86|768.76|18
1655006950000|2022-06-12 04:09:10|778.42|769.32|778.47|769.37|778.5|769.4|778.4|769.3|16
1655006960000|2022-06-12 04:09:20|778.48|769.38|778.2|769.1|778.75|769.65|777.71|768.61|23
1655006970000|2022-06-12 04:09:30|778.14|769.04|777.9|768.8|778.16|769.06|777.5|768.4|31
1655006980000|2022-06-12 04:09:40|777.82|768.72|777.9|768.8|778.43|769.33|777.72|768.62|30
1655006990000|2022-06-12 04:09:50|777.68|768.58|777.86|768.76|777.97|768.87|777.68|768.58|22
1655007000000|2022-06-12 04:10:00|777.85|768.75|778.36|769.26|778.36|769.26|777.39|768.29|28
1655007010000|2022-06-12 04:10:10|778.26|769.16|778.4|769.3|778.4|769.3|778.24|769.14|15
1655007020000|2022-06-12 04:10:20|778.3|769.2|777.97|768.87|778.3|769.2|777.88|768.78|13
1655007030000|2022-06-12 04:10:30|777.98|768.88|777.95|768.85|778.07|768.97|777.63|768.53|25
1655007040000|2022-06-12 04:10:40|777.98|768.88|777.81|768.71|778.06|768.96|777.69|768.59|20
1655007050000|2022-06-12 04:10:50|777.72|768.62|777.69|768.59|777.83|768.73|777.36|768.26|20
1655007060000|2022-06-12 04:11:00|777.7|768.6|777.78|768.68|777.82|768.72|777.65|768.55|20
1655007070000|2022-06-12 04:11:10|777.86|768.76|777.77|768.67|777.9|768.8|777.72|768.62|20
1655007080000|2022-06-12 04:11:20|777.76|768.66|777.6|768.5|777.81|768.71|777.6|768.5|11
1655007090000|2022-06-12 04:11:30|777.69|768.59|777.38|768.28|777.69|768.59|777.34|768.24|22
1655007100000|2022-06-12 04:11:40|777.33|768.23|777.75|768.65|777.77|768.67|777.33|768.23|16
1655007110000|2022-06-12 04:11:50|777.76|768.66|777.54|768.44|777.77|768.67|777.32|768.22|23
1655007120000|2022-06-12 04:12:00|777.55|768.45|776.88|767.78|777.6|768.5|776.88|767.78|21
1655007130000|2022-06-12 04:12:10|776.89|767.79|777.78|768.68|777.79|768.69|776.84|767.74|23
1655007140000|2022-06-12 04:12:20|777.66|768.56|777.72|768.62|777.72|768.62|777.62|768.52|15
1655007150000|2022-06-12 04:12:30|777.62|768.52|777.68|768.58|777.69|768.59|777.53|768.43|18
1655007160000|2022-06-12 04:12:40|777.67|768.57|777.74|768.64|777.74|768.64|777.62|768.52|14
1655007170000|2022-06-12 04:12:50|777.75|768.65|777.46|768.36|777.76|768.66|777.46|768.36|11
1655007180000|2022-06-12 04:13:00|777.56|768.46|778.18|769.08|778.18|769.08|777.47|768.37|25
1655007190000|2022-06-12 04:13:10|778.19|769.09|778.41|769.31|778.51|769.41|778.16|769.06|13
1655007200000|2022-06-12 04:13:20|778.4|769.3|778.4|769.3|778.5|769.4|777.95|768.85|27
1655007210000|2022-06-12 04:13:30|778.34|769.24|777.91|768.81|778.37|769.27|777.69|768.59|13
1655007220000|2022-06-12 04:13:40|777.92|768.82|778.03|768.93|778.41|769.31|777.92|768.82|14
1655007230000|2022-06-12 04:13:50|778.02|768.92|776.68|767.58|778.02|768.92|776.68|767.58|25
1655007240000|2022-06-12 04:14:00|776.72|767.62|775.94|766.84|776.89|767.79|775.94|766.84|35
1655007250000|2022-06-12 04:14:10|775.96|766.86|775.68|766.58|775.97|766.87|775.66|766.56|30
1655007260000|2022-06-12 04:14:20|775.76|766.66|775.62|766.52|775.76|766.66|775.45|766.35|19
1655007270000|2022-06-12 04:14:30|775.6|766.5|774.73|765.63|776|766.9|774.73|765.63|29
1655007280000|2022-06-12 04:14:40|774.72|765.62|774.56|765.46|774.72|765.62|773.95|764.85|15
1655007290000|2022-06-12 04:14:50|774.53|765.43|775.04|765.94|775.45|766.35|774.53|765.43|30
1655007300000|2022-06-12 04:15:00|775.02|765.92|775.02|765.92|775.04|765.94|774.75|765.65|25
1655007310000|2022-06-12 04:15:10|775.05|765.95|775.32|766.22|775.32|766.22|775.05|765.95|22
1655007320000|2022-06-12 04:15:20|775.42|766.32|777.31|768.21|777.31|768.21|775.42|766.32|31
1655007330000|2022-06-12 04:15:30|777.32|768.22|776.8|767.7|777.42|768.32|776.73|767.63|18
1655007340000|2022-06-12 04:15:40|776.81|767.71|776.32|767.22|776.81|767.71|776.05|766.95|19
1655007350000|2022-06-12 04:15:50|776.5|767.4|776.47|767.37|776.74|767.64|776.32|767.22|23
1655007360000|2022-06-12 04:16:00|776.48|767.38|776.57|767.47|776.8|767.7|776.48|767.38|19
1655007370000|2022-06-12 04:16:10|776.58|767.48|776.97|767.87|776.98|767.88|776.58|767.48|12
1655007380000|2022-06-12 04:16:20|776.88|767.78|776.61|767.51|776.92|767.82|776.61|767.51|15
1655007390000|2022-06-12 04:16:30|776.65|767.55|776.4|767.3|776.65|767.55|776.01|766.91|15
1655007400000|2022-06-12 04:16:40|776.36|767.26|776.22|767.12|776.47|767.37|775.96|766.86|24
1655007410000|2022-06-12 04:16:50|776.23|767.13|775.42|766.32|776.37|767.27|775.39|766.29|25
1655007420000|2022-06-12 04:17:00|775.44|766.34|775.01|765.91|775.78|766.68|775.01|765.91|26
1655007430000|2022-06-12 04:17:10|775|765.9|775.59|766.49|775.69|766.59|775|765.9|17
1655007440000|2022-06-12 04:17:20|775.46|766.36|775.6|766.5|775.7|766.6|775.26|766.16|19
1655007450000|2022-06-12 04:17:30|775.61|766.51|775.94|766.84|775.94|766.84|775.61|766.51|27
1655007460000|2022-06-12 04:17:40|775.95|766.85|775.85|766.75|775.99|766.89|775.76|766.66|15
1655007470000|2022-06-12 04:17:50|775.8|766.7|775.55|766.45|775.85|766.75|775.52|766.42|22
1655007480000|2022-06-12 04:18:00|775.41|766.31|774.68|765.58|775.41|766.31|774.68|765.58|21
1655007490000|2022-06-12 04:18:10|774.69|765.59|774.92|765.82|774.92|765.82|774.68|765.58|6
1655007500000|2022-06-12 04:18:20|774.81|765.71|774.69|765.59|774.81|765.71|774.68|765.58|9
1655007510000|2022-06-12 04:18:30|774.68|765.58|773.61|764.51|774.68|765.58|773.48|764.38|23
1655007520000|2022-06-12 04:18:40|773.59|764.49|773.57|764.47|773.67|764.57|773.45|764.35|24
1655007530000|2022-06-12 04:18:50|773.47|764.37|773.66|764.56|773.76|764.66|773.39|764.29|9
1655007540000|2022-06-12 04:19:00|773.67|764.57|773.58|764.48|773.81|764.71|773.49|764.39|23
1655007550000|2022-06-12 04:19:10|773.61|764.51|773.97|764.87|773.99|764.89|773.51|764.41|17
1655007560000|2022-06-12 04:19:20|773.93|764.83|773.94|764.84|774.08|764.98|773.93|764.83|12
1655007570000|2022-06-12 04:19:30|773.98|764.88|774.02|764.92|774.02|764.92|773.85|764.75|15
1655007580000|2022-06-12 04:19:40|774.09|764.99|774.54|765.44|774.59|765.49|774.08|764.98|20
1655007590000|2022-06-12 04:19:50|774.53|765.43|773.97|764.87|774.53|765.43|773.87|764.77|23
1655007600000|2022-06-12 04:20:00|773.96|764.86|773.74|764.64|773.97|764.87|773.67|764.57|15
1655007610000|2022-06-12 04:20:10|773.64|764.54|773.54|764.44|773.75|764.65|773.39|764.29|16
1655007620000|2022-06-12 04:20:20|773.56|764.46|773.43|764.33|773.7|764.6|773.43|764.33|15
1655007630000|2022-06-12 04:20:30|773.5|764.4|773.3|764.2|773.5|764.4|773.25|764.15|17
1655007640000|2022-06-12 04:20:40|773.29|764.19|773.75|764.65|773.75|764.65|773.22|764.12|19
1655007650000|2022-06-12 04:20:50|773.74|764.64|773.53|764.43|773.81|764.71|773.53|764.43|10
1655007660000|2022-06-12 04:21:00|773.46|764.36|773.24|764.14|773.46|764.36|773|763.9|18
1655007670000|2022-06-12 04:21:10|773.29|764.19|773.65|764.55|773.79|764.69|773.25|764.15|20
1655007680000|2022-06-12 04:21:20|773.67|764.57|773.43|764.33|773.68|764.58|773.38|764.28|13
1655007690000|2022-06-12 04:21:30|773.38|764.28|773.43|764.33|773.52|764.42|773.38|764.28|10
1655007700000|2022-06-12 04:21:40|773.41|764.31|772.82|763.72|773.41|764.31|772.82|763.72|16
1655007710000|2022-06-12 04:21:50|772.81|763.71|772.59|763.49|772.81|763.71|772.32|763.22|18
1655007720000|2022-06-12 04:22:00|772.48|763.38|771.33|762.23|772.48|763.38|771.29|762.19|20
1655007730000|2022-06-12 04:22:10|771.4|762.3|772.76|763.66|772.76|763.66|771.4|762.3|30
1655007740000|2022-06-12 04:22:20|772.74|763.64|772.77|763.67|772.93|763.83|772.45|763.35|19
1655007750000|2022-06-12 04:22:30|772.78|763.68|772.82|763.72|772.88|763.78|772.78|763.68|8
1655007760000|2022-06-12 04:22:40|772.87|763.77|772.92|763.82|772.92|763.82|772.78|763.68|16
1655007770000|2022-06-12 04:22:50|772.87|763.77|773.62|764.52|773.62|764.52|772.81|763.71|14
1655007780000|2022-06-12 04:23:00|773.63|764.53|773.1|764|773.69|764.59|773.09|763.99|20
1655007790000|2022-06-12 04:23:10|773.09|763.99|772.74|763.64|773.22|764.12|772.71|763.61|26
1655007800000|2022-06-12 04:23:20|772.77|763.67|772.96|763.86|772.96|763.86|772.74|763.64|12
1655007810000|2022-06-12 04:23:30|772.88|763.78|772.8|763.7|772.97|763.87|772.69|763.59|13
1655007820000|2022-06-12 04:23:40|772.77|763.67|773.46|764.36|773.59|764.49|772.77|763.67|23
1655007830000|2022-06-12 04:23:50|773.42|764.32|772.89|763.79|773.51|764.41|772.76|763.66|21
1655007840000|2022-06-12 04:24:00|773|763.9|773.06|763.96|773.06|763.96|772.95|763.85|5
1655007850000|2022-06-12 04:24:10|773.18|764.08|773.48|764.38|773.6|764.5|773.18|764.08|17
1655007860000|2022-06-12 04:24:20|773.5|764.4|773.51|764.41|773.58|764.48|773.26|764.16|12
1655007870000|2022-06-12 04:24:30|773.58|764.48|773.37|764.27|773.67|764.57|773.31|764.21|13
1655007880000|2022-06-12 04:24:40|773.3|764.2|773.35|764.25|773.38|764.28|773.3|764.2|10
1655007890000|2022-06-12 04:24:50|773.4|764.3|773.03|763.93|773.4|764.3|772.73|763.63|23
1655007900000|2022-06-12 04:25:00|772.99|763.89|773.27|764.17|773.27|764.17|772.88|763.78|22
1655007910000|2022-06-12 04:25:10|773.25|764.15|772.75|763.65|773.29|764.19|772.75|763.65|14
1655007920000|2022-06-12 04:25:20|772.74|763.64|772.4|763.3|772.89|763.79|772.29|763.19|19
1655007930000|2022-06-12 04:25:30|772.41|763.31|772.6|763.5|772.62|763.52|772.38|763.28|20
1655007940000|2022-06-12 04:25:40|772.57|763.47|772.49|763.39|772.65|763.55|772.45|763.35|15
1655007950000|2022-06-12 04:25:50|772.6|763.5|771.98|762.88|772.85|763.75|771.98|762.88|23
1655007960000|2022-06-12 04:26:00|771.61|762.51|771.3|762.2|771.7|762.6|771.25|762.15|26
1655007970000|2022-06-12 04:26:10|771.29|762.19|772.62|763.52|772.62|763.52|771.29|762.19|27
1655007980000|2022-06-12 04:26:20|772.61|763.51|772.29|763.19|772.61|763.51|772.29|763.19|15
1655007990000|2022-06-12 04:26:30|772.37|763.27|772.74|763.64|772.74|763.64|772.31|763.21|12
1655008000000|2022-06-12 04:26:40|772.75|763.65|773.47|764.37|773.47|764.37|772.64|763.54|24
1655008010000|2022-06-12 04:26:50|773.49|764.39|773.62|764.52|773.72|764.62|773.49|764.39|15
1655008020000|2022-06-12 04:27:00|773.6|764.5|771.51|762.41|773.6|764.5|771.08|761.98|21
1655008030000|2022-06-12 04:27:10|771.5|762.4|770.67|761.57|771.54|762.44|770.67|761.57|25
1655008040000|2022-06-12 04:27:20|770.65|761.55|770.8|761.7|770.8|761.7|769.89|760.79|35
1655008050000|2022-06-12 04:27:30|770.78|761.68|770.87|761.77|770.98|761.88|770.62|761.52|25
1655008060000|2022-06-12 04:27:40|770.92|761.82|770.2|761.1|770.92|761.82|770.2|761.1|16
1655008070000|2022-06-12 04:27:50|770.08|760.98|770.39|761.29|770.48|761.38|769.8|760.7|24
1655008080000|2022-06-12 04:28:00|770.4|761.3|770.35|761.25|770.56|761.46|770.29|761.19|19
1655008090000|2022-06-12 04:28:10|770.34|761.24|770.88|761.78|770.9|761.8|770.03|760.93|29
1655008100000|2022-06-12 04:28:20|770.84|761.74|771.31|762.21|771.43|762.33|770.84|761.74|23
1655008110000|2022-06-12 04:28:30|771.26|762.16|770.91|761.81|771.29|762.19|770.84|761.74|16
1655008120000|2022-06-12 04:28:40|770.84|761.74|770.64|761.54|770.91|761.81|770.6|761.5|10
1655008130000|2022-06-12 04:28:50|770.56|761.46|769.96|760.86|770.56|761.46|769.96|760.86|20
1655008140000|2022-06-12 04:29:00|769.87|760.77|769.92|760.82|770.02|760.92|769.87|760.77|11
1655008150000|2022-06-12 04:29:10|769.99|760.89|770.45|761.35|770.68|761.58|769.99|760.89|25
1655008160000|2022-06-12 04:29:20|770.39|761.29|768.82|759.72|770.41|761.31|768.81|759.71|25
1655008170000|2022-06-12 04:29:30|768.71|759.61|769.21|760.11|769.21|760.11|768.23|759.13|30
1655008180000|2022-06-12 04:29:40|769.43|760.33|769.55|760.45|769.99|760.89|769.43|760.33|23
1655008190000|2022-06-12 04:29:50|769.54|760.44|769.27|760.17|769.67|760.57|769.25|760.15|14
1655008200000|2022-06-12 04:30:00|769.36|760.26|770.51|761.41|770.51|761.41|769.28|760.18|31
1655008210000|2022-06-12 04:30:10|770.65|761.55|769.89|760.79|770.79|761.69|769.87|760.77|31
1655008220000|2022-06-12 04:30:20|769.93|760.83|770.37|761.27|770.44|761.34|769.86|760.76|33
1655008230000|2022-06-12 04:30:30|770.3|761.2|770.36|761.26|770.44|761.34|770.17|761.07|17
1655008240000|2022-06-12 04:30:40|770.37|761.27|770.73|761.63|770.79|761.69|770.37|761.27|17
1655008250000|2022-06-12 04:30:50|770.67|761.57|771.27|762.17|771.31|762.21|770.67|761.57|21
1655008260000|2022-06-12 04:31:00|771.21|762.11|770.52|761.42|771.21|762.11|770.28|761.18|30
1655008270000|2022-06-12 04:31:10|770.54|761.44|770.55|761.45|770.61|761.51|770.4|761.3|14
1655008280000|2022-06-12 04:31:20|770.56|761.46|770.47|761.37|770.56|761.46|770.24|761.14|18
1655008290000|2022-06-12 04:31:30|770.48|761.38|770.17|761.07|770.54|761.44|770.17|761.07|17
1655008300000|2022-06-12 04:31:40|770.16|761.06|770.08|760.98|770.53|761.43|770.04|760.94|21
1655008310000|2022-06-12 04:31:50|770.19|761.09|769.88|760.78|770.19|761.09|769.64|760.54|17
1655008320000|2022-06-12 04:32:00|769.9|760.8|770.03|760.93|770.33|761.23|769.9|760.8|20
1655008330000|2022-06-12 04:32:10|769.97|760.87|769.59|760.49|769.97|760.87|769.27|760.17|28
1655008340000|2022-06-12 04:32:20|769.62|760.52|769.84|760.74|769.98|760.88|769.62|760.52|21
1655008350000|2022-06-12 04:32:30|769.72|760.62|769.83|760.73|769.97|760.87|769.71|760.61|27
1655008360000|2022-06-12 04:32:40|769.85|760.75|770.44|761.34|770.57|761.47|769.85|760.75|22
1655008370000|2022-06-12 04:32:50|770.5|761.4|770.77|761.67|770.77|761.67|770.23|761.13|21
1655008380000|2022-06-12 04:33:00|770.76|761.66|771.68|762.58|771.68|762.58|770.76|761.66|22
1655008390000|2022-06-12 04:33:10|771.64|762.54|772.68|763.58|772.68|763.58|771.64|762.54|24
1655008400000|2022-06-12 04:33:20|772.55|763.45|772.33|763.23|772.59|763.49|772.28|763.18|26
1655008410000|2022-06-12 04:33:30|772.26|763.16|772.54|763.44|772.59|763.49|772.26|763.16|19
1655008420000|2022-06-12 04:33:40|772.55|763.45|771.78|762.68|772.6|763.5|771.7|762.6|15
1655008430000|2022-06-12 04:33:50|771.73|762.63|772.17|763.07|772.25|763.15|771.65|762.55|22
1655008440000|2022-06-12 04:34:00|772.12|763.02|772.06|762.96|772.37|763.27|772.06|762.96|15
1655008450000|2022-06-12 04:34:10|772.05|762.95|771.33|762.23|772.36|763.26|771.33|762.23|23
1655008460000|2022-06-12 04:34:20|771.32|762.22|770.7|761.6|771.38|762.28|770.7|761.6|22
1655008470000|2022-06-12 04:34:30|770.69|761.59|770.8|761.7|771.01|761.91|770.62|761.52|24
1655008480000|2022-06-12 04:34:40|770.75|761.65|770.5|761.4|770.77|761.67|770.43|761.33|16
1655008490000|2022-06-12 04:34:50|770.46|761.36|770.35|761.25|770.46|761.36|770.35|761.25|8
1655008500000|2022-06-12 04:35:00|770.27|761.17|769.48|760.38|770.31|761.21|769.35|760.25|25
1655008510000|2022-06-12 04:35:10|769.39|760.29|769.43|760.33|769.45|760.35|769.3|760.2|18
1655008520000|2022-06-12 04:35:20|769.5|760.4|769.47|760.37|769.78|760.68|769.42|760.32|22
1655008530000|2022-06-12 04:35:30|769.46|760.36|769.37|760.27|769.64|760.54|769.37|760.27|16
1655008540000|2022-06-12 04:35:40|769.36|760.26|769.23|760.13|769.41|760.31|769.23|760.13|13
1655008550000|2022-06-12 04:35:50|768.75|759.65|768.88|759.78|768.91|759.81|768.15|759.05|30
1655008560000|2022-06-12 04:36:00|768.82|759.72|767.91|758.81|768.9|759.8|767.8|758.7|26
1655008570000|2022-06-12 04:36:10|767.86|758.76|766.73|757.63|767.86|758.76|766.56|757.46|30
1655008580000|2022-06-12 04:36:20|766.72|757.62|766.47|757.37|766.72|757.62|766.47|757.37|16
1655008590000|2022-06-12 04:36:30|766.68|757.58|766.8|757.7|766.81|757.71|766.68|757.58|6
1655008600000|2022-06-12 04:36:40|766.84|757.74|766.65|757.55|766.84|757.74|766.62|757.52|12
1655008610000|2022-06-12 04:36:50|766.66|757.56|768.23|759.13|768.23|759.13|766.66|757.56|24
1655008620000|2022-06-12 04:37:00|768.34|759.24|768.47|759.37|768.75|759.65|768.3|759.2|29
1655008630000|2022-06-12 04:37:10|768.46|759.36|768.3|759.2|768.46|759.36|768.22|759.12|21
1655008640000|2022-06-12 04:37:20|768.44|759.34|768.68|759.58|768.77|759.67|768.44|759.34|19
1655008650000|2022-06-12 04:37:30|768.83|759.73|769.59|760.49|769.64|760.54|768.83|759.73|21
1655008660000|2022-06-12 04:37:40|769.53|760.43|770.27|761.17|770.27|761.17|769.46|760.36|25
1655008670000|2022-06-12 04:37:50|770.21|761.11|770.42|761.32|770.48|761.38|770.21|761.11|19
1655008680000|2022-06-12 04:38:00|770.36|761.26|770.38|761.28|770.57|761.47|770.31|761.21|24
1655008690000|2022-06-12 04:38:10|770.47|761.37|769.77|760.67|770.47|761.37|769.77|760.67|26
1655008700000|2022-06-12 04:38:20|769.78|760.68|768.78|759.68|769.78|760.68|768.73|759.63|17
1655008710000|2022-06-12 04:38:30|768.76|759.66|768.17|759.07|768.88|759.78|768.17|759.07|19
1655008720000|2022-06-12 04:38:40|767.78|758.68|767.45|758.35|767.78|758.68|767.44|758.34|24
1655008730000|2022-06-12 04:38:50|767.44|758.34|767.42|758.32|767.6|758.5|767.37|758.27|19
1655008740000|2022-06-12 04:39:00|767.35|758.25|767.39|758.29|767.72|758.62|767.23|758.13|25
1655008750000|2022-06-12 04:39:10|767.4|758.3|768.57|759.47|768.58|759.48|767.3|758.2|29
1655008760000|2022-06-12 04:39:20|768.47|759.37|768.31|759.21|768.47|759.37|767.8|758.7|25
1655008770000|2022-06-12 04:39:30|768.32|759.22|768.3|759.2|768.39|759.29|768.25|759.15|20
1655008780000|2022-06-12 04:39:40|768.33|759.23|768.73|759.63|768.78|759.68|768.33|759.23|23
1655008790000|2022-06-12 04:39:50|768.76|759.66|769.18|760.08|769.22|760.12|768.51|759.41|27
1655008800000|2022-06-12 04:40:00|769.19|760.09|768.77|759.67|769.19|760.09|768.51|759.41|26
1655008810000|2022-06-12 04:40:10|768.86|759.76|768.97|759.87|768.97|759.87|768.54|759.44|19
1655008820000|2022-06-12 04:40:20|768.99|759.89|768.95|759.85|769.08|759.98|768.93|759.83|19
1655008830000|2022-06-12 04:40:30|768.8|759.7|768.84|759.74|768.93|759.83|768.67|759.57|15
1655008840000|2022-06-12 04:40:40|768.89|759.79|768.69|759.59|768.89|759.79|768.69|759.59|19
1655008850000|2022-06-12 04:40:50|768.8|759.7|768.65|759.55|768.86|759.76|768.57|759.47|16
1655008860000|2022-06-12 04:41:00|768.64|759.54|768.77|759.67|768.79|759.69|768.59|759.49|20
1655008870000|2022-06-12 04:41:10|768.63|759.53|768.6|759.5|768.74|759.64|768.46|759.36|15
1655008880000|2022-06-12 04:41:20|768.75|759.65|768.86|759.76|768.86|759.76|768.72|759.62|13
1655008890000|2022-06-12 04:41:30|768.9|759.8|769.36|760.26|769.36|760.26|768.87|759.77|13
1655008900000|2022-06-12 04:41:40|769.41|760.31|769.71|760.61|769.71|760.61|769.41|760.31|4
1655008910000|2022-06-12 04:41:50|770|760.9|770.44|761.34|770.6|761.5|770|760.9|22
1655008920000|2022-06-12 04:42:00|770.45|761.35|769.96|760.86|770.49|761.39|769.79|760.69|21
1655008930000|2022-06-12 04:42:10|769.95|760.85|770.11|761.01|770.11|761.01|769.95|760.85|12
1655008940000|2022-06-12 04:42:20|770.21|761.11|770.05|760.95|770.55|761.45|769.99|760.89|28
1655008950000|2022-06-12 04:42:30|769.96|760.86|769.93|760.83|770.14|761.04|769.83|760.73|22
1655008960000|2022-06-12 04:42:40|769.91|760.81|769.24|760.14|769.91|760.81|769.24|760.14|15
1655008970000|2022-06-12 04:42:50|769.23|760.13|768.85|759.75|769.23|760.13|768.75|759.65|25
1655008980000|2022-06-12 04:43:00|768.86|759.76|768.46|759.36|769.37|760.27|768.32|759.22|32
1655008990000|2022-06-12 04:43:10|768.42|759.32|768.82|759.72|768.88|759.78|768.42|759.32|23
1655009000000|2022-06-12 04:43:20|768.81|759.71|769.3|760.2|769.37|760.27|768.78|759.68|18
1655009010000|2022-06-12 04:43:30|769.31|760.21|768.68|759.58|769.35|760.25|768.6|759.5|20
1655009020000|2022-06-12 04:43:40|768.67|759.57|768.55|759.45|768.67|759.57|768.49|759.39|11
1655009030000|2022-06-12 04:43:50|768.57|759.47|768.67|759.57|768.68|759.58|768.42|759.32|15
1655009040000|2022-06-12 04:44:00|768.68|759.58|768.64|759.54|768.87|759.77|768.6|759.5|19
1655009050000|2022-06-12 04:44:10|768.63|759.53|768.58|759.48|768.65|759.55|768.44|759.34|17
1655009060000|2022-06-12 04:44:20|768.59|759.49|768.53|759.43|768.68|759.58|768.52|759.42|13
1655009070000|2022-06-12 04:44:30|768.52|759.42|769.29|760.19|769.29|760.19|768.52|759.42|18
1655009080000|2022-06-12 04:44:40|769.24|760.14|769.09|759.99|769.41|760.31|768.94|759.84|23
1655009090000|2022-06-12 04:44:50|769.07|759.97|769.15|760.05|769.26|760.16|768.88|759.78|19
1655009100000|2022-06-12 04:45:00|769.2|760.1|768.76|759.66|769.23|760.13|768.55|759.45|27
1655009110000|2022-06-12 04:45:10|768.7|759.6|768.47|759.37|768.75|759.65|768.38|759.28|20
1655009120000|2022-06-12 04:45:20|768.48|759.38|768.67|759.57|768.67|759.57|768.48|759.38|6
1655009130000|2022-06-12 04:45:30|768.66|759.56|768.44|759.34|768.66|759.56|768.42|759.32|10
1655009140000|2022-06-12 04:45:40|768.43|759.33|767.71|758.61|768.43|759.33|767.71|758.61|8
1655009150000|2022-06-12 04:45:50|767.61|758.51|767.57|758.47|767.73|758.63|767.57|758.47|15
1655009160000|2022-06-12 04:46:00|767.59|758.49|767.85|758.75|767.85|758.75|767.59|758.49|11
1655009170000|2022-06-12 04:46:10|767.98|758.88|769.32|760.22|769.32|760.22|767.98|758.88|27
1655009180000|2022-06-12 04:46:20|769.38|760.28|769.78|760.68|769.78|760.68|769.37|760.27|22
1655009190000|2022-06-12 04:46:30|769.81|760.71|769.52|760.42|769.86|760.76|769.42|760.32|26
1655009200000|2022-06-12 04:46:40|769.51|760.41|768.42|759.32|769.51|760.41|768.37|759.27|29
1655009210000|2022-06-12 04:46:50|768.35|759.25|768.57|759.47|768.79|759.69|768.35|759.25|24
1655009220000|2022-06-12 04:47:00|768.58|759.48|768.37|759.27|768.76|759.66|768.37|759.27|24
1655009230000|2022-06-12 04:47:10|768.35|759.25|768.35|759.25|768.74|759.64|768.34|759.24|26
1655009240000|2022-06-12 04:47:20|768.3|759.2|767.95|758.85|768.6|759.5|767.95|758.85|19
1655009250000|2022-06-12 04:47:30|767.87|758.77|766.6|757.5|767.87|758.77|766.59|757.49|29
1655009260000|2022-06-12 04:47:40|766.61|757.51|767.34|758.24|767.48|758.38|766.59|757.49|20
1655009270000|2022-06-12 04:47:50|767.35|758.25|767.1|758|767.43|758.33|767.04|757.94|33
1655009280000|2022-06-12 04:48:00|767.09|757.99|766.73|757.63|767.23|758.13|766.73|757.63|30
1655009290000|2022-06-12 04:48:10|766.62|757.52|766.48|757.38|766.91|757.81|766.48|757.38|23
1655009300000|2022-06-12 04:48:20|766.49|757.39|766.89|757.79|766.89|757.79|766.36|757.26|17
1655009310000|2022-06-12 04:48:30|766.9|757.8|766.83|757.73|766.9|757.8|766.78|757.68|11
1655009320000|2022-06-12 04:48:40|766.96|757.86|767.22|758.12|767.22|758.12|766.96|757.86|8
1655009330000|2022-06-12 04:48:50|767.25|758.15|767.16|758.06|767.27|758.17|767.16|758.06|5
1655009340000|2022-06-12 04:49:00|767.13|758.03|767.2|758.1|767.2|758.1|767.07|757.97|11
1655009350000|2022-06-12 04:49:10|767.13|758.03|767.22|758.12|767.22|758.12|767.13|758.03|6
1655009360000|2022-06-12 04:49:20|767.26|758.16|768.22|759.12|768.22|759.12|767.26|758.16|22
1655009370000|2022-06-12 04:49:30|768.17|759.07|768.59|759.49|768.59|759.49|768.17|759.07|19
1655009380000|2022-06-12 04:49:40|768.52|759.42|768.23|759.13|768.59|759.49|768.12|759.02|14
1655009390000|2022-06-12 04:49:50|768.25|759.15|768.35|759.25|768.5|759.4|768.25|759.15|20
1655009400000|2022-06-12 04:50:00|768.33|759.23|768.4|759.3|768.43|759.33|768.26|759.16|11
1655009410000|2022-06-12 04:50:10|768.47|759.37|768.67|759.57|769.33|760.23|768.47|759.37|25
1655009420000|2022-06-12 04:50:20|768.69|759.59|768.82|759.72|768.85|759.75|768.65|759.55|17
1655009430000|2022-06-12 04:50:30|768.83|759.73|768.67|759.57|768.83|759.73|768.6|759.5|15
1655009440000|2022-06-12 04:50:40|768.68|759.58|768.67|759.57|768.71|759.61|768.6|759.5|16
1655009450000|2022-06-12 04:50:50|768.7|759.6|768.4|759.3|768.71|759.61|768.32|759.22|20
1655009460000|2022-06-12 04:51:00|768.32|759.22|766.83|757.73|768.39|759.29|766.83|757.73|31
1655009470000|2022-06-12 04:51:10|766.84|757.74|767.28|758.18|767.28|758.18|766.84|757.74|18
1655009480000|2022-06-12 04:51:20|767.27|758.17|767.08|757.98|767.54|758.44|767.08|757.98|23
1655009490000|2022-06-12 04:51:30|766.87|757.77|767.01|757.91|767.17|758.07|766.85|757.75|18
1655009500000|2022-06-12 04:51:40|767.02|757.92|766.76|757.66|767.02|757.92|766.71|757.61|19
1655009510000|2022-06-12 04:51:50|766.88|757.78|766.62|757.52|767.04|757.94|766.62|757.52|19
1655009520000|2022-06-12 04:52:00|766.7|757.6|766.98|757.88|767.09|757.99|766.7|757.6|20
1655009530000|2022-06-12 04:52:10|766.97|757.87|767|757.9|767.55|758.45|766.9|757.8|23
1655009540000|2022-06-12 04:52:20|767.01|757.91|766.96|757.86|767.05|757.95|766.89|757.79|9
1655009550000|2022-06-12 04:52:30|766.75|757.65|767.03|757.93|767.03|757.93|766.62|757.52|14
1655009560000|2022-06-12 04:52:40|766.91|757.81|767.65|758.55|767.79|758.69|766.91|757.81|27
1655009570000|2022-06-12 04:52:50|767.66|758.56|767.3|758.2|767.79|758.69|767.3|758.2|17
1655009580000|2022-06-12 04:53:00|767.31|758.21|767.38|758.28|767.38|758.28|767|757.9|21
1655009590000|2022-06-12 04:53:10|767.37|758.27|767.03|757.93|767.37|758.27|767.01|757.91|11
1655009600000|2022-06-12 04:53:20|767.02|757.92|766.61|757.51|767.02|757.92|766.58|757.48|20
1655009610000|2022-06-12 04:53:30|766.62|757.52|766.93|757.83|767.08|757.98|766.62|757.52|23
1655009620000|2022-06-12 04:53:40|766.95|757.85|766.95|757.85|766.96|757.86|766.88|757.78|10
1655009630000|2022-06-12 04:53:50|766.88|757.78|766.97|757.87|766.97|757.87|766.88|757.78|8
1655009640000|2022-06-12 04:54:00|766.96|757.86|767.66|758.56|767.66|758.56|766.95|757.85|25
1655009650000|2022-06-12 04:54:10|767.68|758.58|767.09|757.99|767.73|758.63|767.08|757.98|25
1655009660000|2022-06-12 04:54:20|767.04|757.94|766.93|757.83|767.04|757.94|766.93|757.83|16
1655009670000|2022-06-12 04:54:30|767.12|758.02|766.94|757.84|767.46|758.36|766.84|757.74|23
1655009680000|2022-06-12 04:54:40|766.9|757.8|765.84|756.74|766.9|757.8|765.84|756.74|22
1655009690000|2022-06-12 04:54:50|765.83|756.73|762.12|753.02|765.94|756.84|762.12|753.02|25
1655009700000|2022-06-12 04:55:00|762.05|752.95|762.64|753.54|762.89|753.79|761.55|752.45|37
1655009710000|2022-06-12 04:55:10|762.63|753.53|761.97|752.87|762.63|753.53|761.97|752.87|22
1655009720000|2022-06-12 04:55:20|761.96|752.86|763.68|754.58|763.73|754.63|761.84|752.74|36
1655009730000|2022-06-12 04:55:30|763.69|754.59|764.29|755.19|764.37|755.27|763.58|754.48|26
1655009740000|2022-06-12 04:55:40|764.3|755.2|764.21|755.11|764.44|755.34|764.14|755.04|27
1655009750000|2022-06-12 04:55:50|764.2|755.1|764.33|755.23|764.35|755.25|764.19|755.09|14
1655009760000|2022-06-12 04:56:00|764.32|755.22|764.06|754.96|764.64|755.54|763.96|754.86|22
1655009770000|2022-06-12 04:56:10|763.96|754.86|764.14|755.04|764.41|755.31|763.96|754.86|23
1655009780000|2022-06-12 04:56:20|764.15|755.05|764.14|755.04|764.21|755.11|764.01|754.91|15
1655009790000|2022-06-12 04:56:30|764.13|755.03|764.21|755.11|764.39|755.29|763.99|754.89|29
1655009800000|2022-06-12 04:56:40|764.18|755.08|764.1|755|764.2|755.1|764.09|754.99|17
1655009810000|2022-06-12 04:56:50|764.18|755.08|764.28|755.18|764.39|755.29|763.95|754.85|21
1655009820000|2022-06-12 04:57:00|764.32|755.22|765.41|756.31|765.46|756.36|764.32|755.22|21
1655009830000|2022-06-12 04:57:10|765.38|756.28|764.45|755.35|765.41|756.31|764.45|755.35|28
1655009840000|2022-06-12 04:57:20|764.39|755.29|764.14|755.04|764.5|755.4|763.88|754.78|25
1655009850000|2022-06-12 04:57:30|764.2|755.1|764|754.9|764.44|755.34|763.98|754.88|24
1655009860000|2022-06-12 04:57:40|763.97|754.87|763.78|754.68|764|754.9|763.78|754.68|18
1655009870000|2022-06-12 04:57:50|763.77|754.67|763.77|754.67|763.95|754.85|763.77|754.67|11
1655009880000|2022-06-12 04:58:00|763.68|754.58|763.95|754.85|763.95|754.85|763.68|754.58|14
1655009890000|2022-06-12 04:58:10|763.94|754.84|764.28|755.18|764.38|755.28|763.88|754.78|29
1655009900000|2022-06-12 04:58:20|764.29|755.19|763.98|754.88|764.64|755.54|763.86|754.76|32
1655009910000|2022-06-12 04:58:30|763.97|754.87|763.92|754.82|763.97|754.87|763.81|754.71|11
1655009920000|2022-06-12 04:58:40|763.94|754.84|764.66|755.56|764.66|755.56|763.87|754.77|21
1655009930000|2022-06-12 04:58:50|764.64|755.54|764|754.9|764.64|755.54|763.99|754.89|18
1655009940000|2022-06-12 04:59:00|763.92|754.82|763.01|753.91|763.92|754.82|763.01|753.91|20
1655009950000|2022-06-12 04:59:10|763.06|753.96|762.83|753.73|763.06|753.96|762.81|753.71|30
1655009960000|2022-06-12 04:59:20|762.84|753.74|762.85|753.75|762.85|753.75|762.43|753.33|27
1655009970000|2022-06-12 04:59:30|762.8|753.7|762.92|753.82|762.97|753.87|762.77|753.67|18
1655009980000|2022-06-12 04:59:40|762.96|753.86|762.92|753.82|763.34|754.24|762.86|753.76|28
1655009990000|2022-06-12 04:59:50|762.9|753.8|762.61|753.51|762.97|753.87|762.51|753.41|22
1655010000000|2022-06-12 05:00:00|762.62|753.52|762.16|753.06|762.9|753.8|761.99|752.89|31
1655010010000|2022-06-12 05:00:10|762.09|752.99|761.53|752.43|762.15|753.05|761.02|751.92|33
1655010020000|2022-06-12 05:00:20|761.22|752.12|761.8|752.7|761.8|752.7|760.98|751.88|28
1655010030000|2022-06-12 05:00:30|761.83|752.73|762.86|753.76|762.86|753.76|761.8|752.7|26
1655010040000|2022-06-12 05:00:40|762.81|753.71|763.5|754.4|763.5|754.4|762.81|753.71|23
1655010050000|2022-06-12 05:00:50|763.51|754.41|763.47|754.37|763.83|754.73|763.46|754.36|25
1655010060000|2022-06-12 05:01:00|763.56|754.46|763.64|754.54|763.7|754.6|763.34|754.24|30
1655010070000|2022-06-12 05:01:10|763.65|754.55|764.29|755.19|764.29|755.19|763.56|754.46|25
1655010080000|2022-06-12 05:01:20|764.41|755.31|763.74|754.64|764.41|755.31|763.69|754.59|23
1655010090000|2022-06-12 05:01:30|763.68|754.58|762.19|753.09|763.82|754.72|762.19|753.09|28
1655010100000|2022-06-12 05:01:40|762.13|753.03|761.67|752.57|762.13|753.03|761.31|752.21|29
1655010110000|2022-06-12 05:01:50|761.68|752.58|761.32|752.22|761.7|752.6|761.21|752.11|32
1655010120000|2022-06-12 05:02:00|761.33|752.23|761.25|752.15|761.36|752.26|760.9|751.8|28
1655010130000|2022-06-12 05:02:10|761.34|752.24|761.49|752.39|761.52|752.42|761.28|752.18|15
1655010140000|2022-06-12 05:02:20|761.55|752.45|760.55|751.45|761.55|752.45|760.51|751.41|27
1655010150000|2022-06-12 05:02:30|760.56|751.46|760.47|751.37|760.75|751.65|760.42|751.32|24
1655010160000|2022-06-12 05:02:40|760.58|751.48|760.48|751.38|760.65|751.55|760.47|751.37|9
1655010170000|2022-06-12 05:02:50|760.56|751.46|760.43|751.33|761|751.9|760.43|751.33|28
1655010180000|2022-06-12 05:03:00|760.42|751.32|760.41|751.31|760.83|751.73|759.72|750.62|33
1655010190000|2022-06-12 05:03:10|760.44|751.34|759.7|750.6|760.49|751.39|759.61|750.51|27
1655010200000|2022-06-12 05:03:20|759.85|750.75|759.86|750.76|760.34|751.24|759.69|750.59|32
1655010210000|2022-06-12 05:03:30|759.87|750.77|756.63|747.53|759.87|750.77|756.63|747.53|31
1655010220000|2022-06-12 05:03:40|756.44|747.34|756.19|747.09|756.47|747.37|754.95|745.85|39
1655010230000|2022-06-12 05:03:50|756.23|747.13|756.49|747.39|757.19|748.09|755.72|746.62|34
1655010240000|2022-06-12 05:04:00|756.45|747.35|758.47|749.37|759.07|749.97|756.45|747.35|35
1655010250000|2022-06-12 05:04:10|758.63|749.53|758.88|749.78|758.88|749.78|758.24|749.14|28
1655010260000|2022-06-12 05:04:20|759.16|750.06|758.05|748.95|759.45|750.35|758.05|748.95|32
1655010270000|2022-06-12 05:04:30|758.04|748.94|756.96|747.86|758.04|748.94|756.73|747.63|34
1655010280000|2022-06-12 05:04:40|756.85|747.75|756.49|747.39|756.91|747.81|755.8|746.7|33
1655010290000|2022-06-12 05:04:50|756.43|747.33|757.47|748.37|757.47|748.37|756.23|747.13|34
1655010300000|2022-06-12 05:05:00|757.48|748.38|758.62|749.52|758.62|749.52|757.22|748.12|32
1655010310000|2022-06-12 05:05:10|758.63|749.53|758.21|749.11|759.06|749.96|757.98|748.88|33
1655010320000|2022-06-12 05:05:20|758.26|749.16|758.33|749.23|758.33|749.23|757.71|748.61|33
1655010330000|2022-06-12 05:05:30|758.27|749.17|757.44|748.34|758.39|749.29|757.36|748.26|29
1655010340000|2022-06-12 05:05:40|757.41|748.31|758.12|749.02|758.2|749.1|757.35|748.25|24
1655010350000|2022-06-12 05:05:50|758.22|749.12|757.9|748.8|758.28|749.18|757.89|748.79|31
1655010360000|2022-06-12 05:06:00|757.87|748.77|759.39|750.29|759.46|750.36|757.87|748.77|32
1655010370000|2022-06-12 05:06:10|759.02|749.92|758.01|748.91|759.19|750.09|757.96|748.86|28
1655010380000|2022-06-12 05:06:20|758.06|748.96|758.47|749.37|758.52|749.42|758.03|748.93|27
1655010390000|2022-06-12 05:06:30|758.52|749.42|758.72|749.62|759.13|750.03|758.34|749.24|31
1655010400000|2022-06-12 05:06:40|758.75|749.65|758.78|749.68|758.97|749.87|758.68|749.58|31
1655010410000|2022-06-12 05:06:50|758.84|749.74|759.62|750.52|759.62|750.52|758.69|749.59|31
1655010420000|2022-06-12 05:07:00|759.66|750.56|759.83|750.73|759.87|750.77|759.59|750.49|28
1655010430000|2022-06-12 05:07:10|759.95|750.85|759.12|750.02|760.02|750.92|758.92|749.82|36
1655010440000|2022-06-12 05:07:20|759.14|750.04|758.14|749.04|759.2|750.1|757.99|748.89|31
1655010450000|2022-06-12 05:07:30|758.16|749.06|759.06|749.96|759.13|750.03|758.1|749|37
1655010460000|2022-06-12 05:07:40|759.05|749.95|758.65|749.55|759.13|750.03|758.65|749.55|25
1655010470000|2022-06-12 05:07:50|758.64|749.54|757.73|748.63|758.64|749.54|757.65|748.55|23
1655010480000|2022-06-12 05:08:00|757.76|748.66|757.64|748.54|758.48|749.38|757.52|748.42|32
1655010490000|2022-06-12 05:08:10|757.84|748.74|757.46|748.36|757.9|748.8|757.46|748.36|29
1655010500000|2022-06-12 05:08:20|757.43|748.33|758.44|749.34|758.45|749.35|757.43|748.33|32
1655010510000|2022-06-12 05:08:30|758.47|749.37|758.06|748.96|758.58|749.48|758|748.9|31
1655010520000|2022-06-12 05:08:40|757.99|748.89|757.86|748.76|758.42|749.32|757.68|748.58|28
1655010530000|2022-06-12 05:08:50|757.85|748.75|757.81|748.71|757.85|748.75|757.56|748.46|25
1655010540000|2022-06-12 05:09:00|757.91|748.81|758.01|748.91|758.63|749.53|757.87|748.77|36
1655010550000|2022-06-12 05:09:10|758.04|748.94|758.59|749.49|758.63|749.53|757.98|748.88|29
1655010560000|2022-06-12 05:09:20|758.58|749.48|759.15|750.05|759.2|750.1|758.57|749.47|33
1655010570000|2022-06-12 05:09:30|759.17|750.07|759.18|750.08|759.25|750.15|759.1|750|13
1655010580000|2022-06-12 05:09:40|758.82|749.72|758.3|749.2|758.83|749.73|758.3|749.2|31
1655010590000|2022-06-12 05:09:50|758.24|749.14|757.71|748.61|758.4|749.3|757.54|748.44|34
1655010600000|2022-06-12 05:10:00|757.73|748.63|759.11|750.01|759.16|750.06|757.73|748.63|37
1655010610000|2022-06-12 05:10:10|759.19|750.09|759.06|749.96|759.42|750.32|759|749.9|25
1655010620000|2022-06-12 05:10:20|759.07|749.97|759.59|750.49|759.71|750.61|759|749.9|31
1655010630000|2022-06-12 05:10:30|759.53|750.43|759.48|750.38|759.64|750.54|759.13|750.03|26
1655010640000|2022-06-12 05:10:40|759.47|750.37|759.3|750.2|759.52|750.42|759.12|750.02|24
1655010650000|2022-06-12 05:10:50|759.23|750.13|759.7|750.6|759.76|750.66|759.23|750.13|31
1655010660000|2022-06-12 05:11:00|759.63|750.53|759.3|750.2|759.8|750.7|759.21|750.11|24
1655010670000|2022-06-12 05:11:10|759.31|750.21|759.02|749.92|759.31|750.21|758.74|749.64|30
1655010680000|2022-06-12 05:11:20|759.01|749.91|759.38|750.28|759.52|750.42|759.01|749.91|31
1655010690000|2022-06-12 05:11:30|759.16|750.06|759.49|750.39|759.58|750.48|758.98|749.88|27
1655010700000|2022-06-12 05:11:40|759.51|750.41|759.76|750.66|759.76|750.66|759.51|750.41|20
1655010710000|2022-06-12 05:11:50|759.77|750.67|759.66|750.56|759.79|750.69|759.31|750.21|28
1655010720000|2022-06-12 05:12:00|759.54|750.44|759.7|750.6|759.7|750.6|759.24|750.14|26
1655010730000|2022-06-12 05:12:10|759.65|750.55|760.45|751.35|760.45|751.35|759.55|750.45|27
1655010740000|2022-06-12 05:12:20|760.48|751.38|760.58|751.48|760.72|751.62|760.44|751.34|27
1655010750000|2022-06-12 05:12:30|760.59|751.49|760.83|751.73|761|751.9|760.54|751.44|23
1655010760000|2022-06-12 05:12:40|760.84|751.74|761.32|752.22|761.42|752.32|760.7|751.6|31
1655010770000|2022-06-12 05:12:50|761.34|752.24|760.81|751.71|761.58|752.48|760.73|751.63|30
1655010780000|2022-06-12 05:13:00|760.86|751.76|760.76|751.66|760.86|751.76|760.5|751.4|23
1655010790000|2022-06-12 05:13:10|760.89|751.79|760.87|751.77|760.93|751.83|760.66|751.56|21
1655010800000|2022-06-12 05:13:20|760.9|751.8|760.37|751.27|760.92|751.82|760.37|751.27|21
1655010810000|2022-06-12 05:13:30|760.22|751.12|759.44|750.34|760.22|751.12|759.25|750.15|29
1655010820000|2022-06-12 05:13:40|759.46|750.36|759.61|750.51|759.67|750.57|759.44|750.34|14
1655010830000|2022-06-12 05:13:50|759.67|750.57|760.28|751.18|760.28|751.18|759.58|750.48|18
1655010840000|2022-06-12 05:14:00|760.29|751.19|759.39|750.29|760.29|751.19|759.38|750.28|33
1655010850000|2022-06-12 05:14:10|759.4|750.3|759.75|750.65|759.91|750.81|759.38|750.28|31
1655010860000|2022-06-12 05:14:20|759.76|750.66|759.7|750.6|759.84|750.74|759.56|750.46|18
1655010870000|2022-06-12 05:14:30|759.75|750.65|759.61|750.51|759.78|750.68|759.6|750.5|23
1655010880000|2022-06-12 05:14:40|759.51|750.41|759.2|750.1|759.51|750.41|758.81|749.71|23
1655010890000|2022-06-12 05:14:50|759.12|750.02|758.8|749.7|759.45|750.35|758.8|749.7|28
1655010900000|2022-06-12 05:15:00|758.82|749.72|759.77|750.67|759.91|750.81|758.82|749.72|31
1655010910000|2022-06-12 05:15:10|759.65|750.55|759.21|750.11|759.81|750.71|759.2|750.1|28
1655010920000|2022-06-12 05:15:20|759.18|750.08|759.56|750.46|759.7|750.6|759.18|750.08|22
1655010930000|2022-06-12 05:15:30|759.57|750.47|760.18|751.08|760.29|751.19|759.48|750.38|22
1655010940000|2022-06-12 05:15:40|760.14|751.04|760.76|751.66|760.76|751.66|760.14|751.04|21
1655010950000|2022-06-12 05:15:50|760.7|751.6|760.57|751.47|760.8|751.7|760.39|751.29|23
1655010960000|2022-06-12 05:16:00|760.51|751.41|761.59|752.49|761.59|752.49|760.51|751.41|26
1655010970000|2022-06-12 05:16:10|761.6|752.5|761.84|752.74|762.27|753.17|761.44|752.34|33
1655010980000|2022-06-12 05:16:20|761.85|752.75|760.64|751.54|761.91|752.81|760.59|751.49|28
1655010990000|2022-06-12 05:16:30|760.65|751.55|761.46|752.36|761.47|752.37|760.53|751.43|30
1655011000000|2022-06-12 05:16:40|761.48|752.38|761.3|752.2|761.64|752.54|761.23|752.13|15
1655011010000|2022-06-12 05:16:50|761.18|752.08|761.06|751.96|761.18|752.08|760.77|751.67|34
1655011020000|2022-06-12 05:17:00|761.05|751.95|761.82|752.72|762.12|753.02|760.97|751.87|30
1655011030000|2022-06-12 05:17:10|761.81|752.71|761.75|752.65|761.93|752.83|761.42|752.32|26
1655011040000|2022-06-12 05:17:20|761.69|752.59|761.07|751.97|761.93|752.83|761.07|751.97|32
1655011050000|2022-06-12 05:17:30|761.06|751.96|760.7|751.6|761.06|751.96|760.7|751.6|14
1655011060000|2022-06-12 05:17:40|760.69|751.59|760.68|751.58|760.69|751.59|760.64|751.54|9
1655011070000|2022-06-12 05:17:50|760.67|751.57|759.94|750.84|760.67|751.57|759.61|750.51|24
1655011080000|2022-06-12 05:18:00|759.89|750.79|759.57|750.47|759.89|750.79|759.55|750.45|8
1655011090000|2022-06-12 05:18:10|759.58|750.48|759.6|750.5|759.67|750.57|759.56|750.46|10
1655011100000|2022-06-12 05:18:20|759.68|750.58|759.69|750.59|759.72|750.62|759.61|750.51|13
1655011110000|2022-06-12 05:18:30|759.68|750.58|759.22|750.12|759.68|750.58|758.92|749.82|17
1655011120000|2022-06-12 05:18:40|759.19|750.09|759.39|750.29|759.4|750.3|758.88|749.78|33
1655011130000|2022-06-12 05:18:50|759.35|750.25|759.3|750.2|759.4|750.3|759.05|749.95|15
1655011140000|2022-06-12 05:19:00|759.31|750.21|759.29|750.19|759.36|750.26|758.95|749.85|22
1655011150000|2022-06-12 05:19:10|759.23|750.13|758.75|749.65|759.37|750.27|758.56|749.46|30
1655011160000|2022-06-12 05:19:20|758.76|749.66|758.23|749.13|758.76|749.66|758.23|749.13|20
1655011170000|2022-06-12 05:19:30|758.24|749.14|759.17|750.07|759.17|750.07|757.89|748.79|23
1655011180000|2022-06-12 05:19:40|759.36|750.26|758.57|749.47|759.36|750.26|758.54|749.44|34
1655011190000|2022-06-12 05:19:50|758.55|749.45|758.11|749.01|758.55|749.45|758.09|748.99|20
1655011200000|2022-06-12 05:20:00|758.29|749.19|757.6|748.5|758.33|749.23|757.6|748.5|21
1655011210000|2022-06-12 05:20:10|757.61|748.51|756.17|747.07|757.61|748.51|756.17|747.07|20
1655011220000|2022-06-12 05:20:20|756.06|746.96|756.34|747.24|756.4|747.3|755.42|746.32|33
1655011230000|2022-06-12 05:20:30|756.45|747.35|756.9|747.8|757.31|748.21|756.45|747.35|34
1655011240000|2022-06-12 05:20:40|757.02|747.92|756.23|747.13|757.3|748.2|756.23|747.13|30
1655011250000|2022-06-12 05:20:50|756.32|747.22|756.27|747.17|756.32|747.22|755.63|746.53|30
1655011260000|2022-06-12 05:21:00|756.28|747.18|756.66|747.56|756.68|747.58|756.27|747.17|29
1655011270000|2022-06-12 05:21:10|756.65|747.55|755.76|746.66|756.65|747.55|755.67|746.57|32
1655011280000|2022-06-12 05:21:20|755.75|746.65|755.24|746.14|755.75|746.65|754.98|745.88|25
1655011290000|2022-06-12 05:21:30|755.36|746.26|755.22|746.12|755.38|746.28|754.97|745.87|22
1655011300000|2022-06-12 05:21:40|755.26|746.16|755.41|746.31|755.59|746.49|755.26|746.16|27
1655011310000|2022-06-12 05:21:50|755.42|746.32|755.25|746.15|755.42|746.32|755.21|746.11|21
1655011320000|2022-06-12 05:22:00|755.32|746.22|756.55|747.45|756.55|747.45|755.23|746.13|28
1655011330000|2022-06-12 05:22:10|756.45|747.35|756.46|747.36|756.73|747.63|756.32|747.22|22
1655011340000|2022-06-12 05:22:20|756.45|747.35|756.46|747.36|756.67|747.57|756.26|747.16|19
1655011350000|2022-06-12 05:22:30|756.53|747.43|756.23|747.13|756.66|747.56|756.23|747.13|24
1655011360000|2022-06-12 05:22:40|756.28|747.18|756.23|747.13|756.28|747.18|756.03|746.93|23
1655011370000|2022-06-12 05:22:50|756.24|747.14|756.25|747.15|756.31|747.21|756.08|746.98|21
1655011380000|2022-06-12 05:23:00|756.24|747.14|756.39|747.29|756.39|747.29|756.03|746.93|20
1655011390000|2022-06-12 05:23:10|756.4|747.3|756.38|747.28|756.46|747.36|756.32|747.22|19
1655011400000|2022-06-12 05:23:20|756.37|747.27|756.41|747.31|756.44|747.34|756.29|747.19|16
1655011410000|2022-06-12 05:23:30|756.37|747.27|756.57|747.47|756.57|747.47|756.37|747.27|7
1655011420000|2022-06-12 05:23:40|756.49|747.39|757.62|748.52|757.69|748.59|756.49|747.39|32
1655011430000|2022-06-12 05:23:50|757.53|748.43|757.46|748.36|757.6|748.5|757.31|748.21|21
1655011440000|2022-06-12 05:24:00|757.47|748.37|757.67|748.57|757.67|748.57|757.46|748.36|20
1655011450000|2022-06-12 05:24:10|757.68|748.58|757.45|748.35|757.68|748.58|757.41|748.31|13
1655011460000|2022-06-12 05:24:20|757.34|748.24|758.59|749.49|758.59|749.49|757.34|748.24|26
1655011470000|2022-06-12 05:24:30|758.6|749.5|759.65|750.55|759.65|750.55|758.6|749.5|29
1655011480000|2022-06-12 05:24:40|759.67|750.57|758.8|749.7|759.74|750.64|758.8|749.7|27
1655011490000|2022-06-12 05:24:50|758.76|749.66|758.59|749.49|758.76|749.66|758.5|749.4|15
1655011500000|2022-06-12 05:25:00|758.61|749.51|758.75|749.65|759.17|750.07|758.5|749.4|26
1655011510000|2022-06-12 05:25:10|758.77|749.67|758.78|749.68|758.89|749.79|758.68|749.58|25
1655011520000|2022-06-12 05:25:20|758.79|749.69|758.67|749.57|758.82|749.72|758.67|749.57|7
1655011530000|2022-06-12 05:25:30|758.73|749.63|758.47|749.37|758.76|749.66|758.47|749.37|17
1655011540000|2022-06-12 05:25:40|758.45|749.35|758.27|749.17|758.47|749.37|758.12|749.02|17
1655011550000|2022-06-12 05:25:50|758.22|749.12|757.72|748.62|758.37|749.27|757.62|748.52|13
1655011560000|2022-06-12 05:26:00|757.71|748.61|757.83|748.73|757.83|748.73|757.62|748.52|9
1655011570000|2022-06-12 05:26:10|757.84|748.74|758.19|749.09|758.48|749.38|757.78|748.68|21
1655011580000|2022-06-12 05:26:20|758.14|749.04|757.45|748.35|758.21|749.11|757.38|748.28|16
1655011590000|2022-06-12 05:26:30|757.34|748.24|757.48|748.38|757.49|748.39|756.82|747.72|26
1655011600000|2022-06-12 05:26:40|757.21|748.11|757.32|748.22|757.34|748.24|756.78|747.68|26
1655011610000|2022-06-12 05:26:50|757.36|748.26|756.74|747.64|757.52|748.42|756.6|747.5|30
1655011620000|2022-06-12 05:27:00|756.88|747.78|756.62|747.52|756.88|747.78|756.6|747.5|21
1655011630000|2022-06-12 05:27:10|756.61|747.51|756.58|747.48|756.72|747.62|756.58|747.48|10
1655011640000|2022-06-12 05:27:20|756.57|747.47|756.56|747.46|756.6|747.5|756.54|747.44|15
1655011650000|2022-06-12 05:27:30|756.55|747.45|755.21|746.11|756.55|747.45|755.13|746.03|25
1655011660000|2022-06-12 05:27:40|755.25|746.15|755.39|746.29|755.49|746.39|754.98|745.88|36
1655011670000|2022-06-12 05:27:50|755.47|746.37|757.32|748.22|757.47|748.37|755.39|746.29|34
1655011680000|2022-06-12 05:28:00|757.27|748.17|756.65|747.55|757.6|748.5|756.65|747.55|33
1655011690000|2022-06-12 05:28:10|756.68|747.58|755.63|746.53|756.68|747.58|755.63|746.53|30
1655011700000|2022-06-12 05:28:20|755.67|746.57|757.44|748.34|757.44|748.34|755.67|746.57|36
1655011710000|2022-06-12 05:28:30|757.48|748.38|757.41|748.31|757.59|748.49|756.92|747.82|28
1655011720000|2022-06-12 05:28:40|757.39|748.29|758.53|749.43|758.53|749.43|757.39|748.29|25
1655011730000|2022-06-12 05:28:50|758.35|749.25|757.79|748.69|758.39|749.29|757.78|748.68|36
1655011740000|2022-06-12 05:29:00|757.78|748.68|755.91|746.81|758.36|749.26|755.91|746.81|34
1655011750000|2022-06-12 05:29:10|755.87|746.77|755.59|746.49|756.32|747.22|755.49|746.39|36
1655011760000|2022-06-12 05:29:20|755.64|746.54|755.1|746|755.77|746.67|755.1|746|26
1655011770000|2022-06-12 05:29:30|755.18|746.08|755.54|746.44|755.66|746.56|755.11|746.01|26
1655011780000|2022-06-12 05:29:40|755.55|746.45|755.09|745.99|755.56|746.46|755.09|745.99|20
1655011790000|2022-06-12 05:29:50|755.08|745.98|755.26|746.16|755.58|746.48|755.08|745.98|31
1655011800000|2022-06-12 05:30:00|755.35|746.25|755.28|746.18|755.61|746.51|755.18|746.08|27
1655011810000|2022-06-12 05:30:10|755.18|746.08|755.23|746.13|755.37|746.27|755.06|745.96|29
1655011820000|2022-06-12 05:30:20|755.13|746.03|755.1|746|755.35|746.25|755.04|745.94|25
1655011830000|2022-06-12 05:30:30|755.04|745.94|755.3|746.2|755.3|746.2|755.01|745.91|31
1655011840000|2022-06-12 05:30:40|755.31|746.21|755.42|746.32|755.43|746.33|754.94|745.84|31
1655011850000|2022-06-12 05:30:50|755.3|746.2|755.3|746.2|755.37|746.27|755.16|746.06|27
1655011860000|2022-06-12 05:31:00|755.29|746.19|756.65|747.55|756.65|747.55|755.2|746.1|32
1655011870000|2022-06-12 05:31:10|756.8|747.7|757.1|748|757.1|748|756.09|746.99|32
1655011880000|2022-06-12 05:31:20|757.21|748.11|756.74|747.64|757.35|748.25|756.74|747.64|27
1655011890000|2022-06-12 05:31:30|756.64|747.54|756.57|747.47|756.66|747.56|756.41|747.31|32
1655011900000|2022-06-12 05:31:40|756.59|747.49|755.61|746.51|756.59|747.49|755.61|746.51|24
1655011910000|2022-06-12 05:31:50|755.64|746.54|756.37|747.27|756.37|747.27|755.17|746.07|34
1655011920000|2022-06-12 05:32:00|756.29|747.19|756.47|747.37|756.47|747.37|755.96|746.86|33
1655011930000|2022-06-12 05:32:10|756.5|747.4|756.57|747.47|756.68|747.58|756.5|747.4|17
1655011940000|2022-06-12 05:32:20|756.4|747.3|755.77|746.67|756.4|747.3|755.74|746.64|28
1655011950000|2022-06-12 05:32:30|755.6|746.5|755.18|746.08|755.62|746.52|755.18|746.08|23
1655011960000|2022-06-12 05:32:40|755.14|746.04|755.36|746.26|755.39|746.29|755.05|745.95|27
1655011970000|2022-06-12 05:32:50|755.38|746.28|754.81|745.71|755.38|746.28|754.81|745.71|31
1655011980000|2022-06-12 05:33:00|754.72|745.62|755.59|746.49|755.59|746.49|754.7|745.6|30
1655011990000|2022-06-12 05:33:10|755.65|746.55|755.11|746.01|756.02|746.92|755.11|746.01|34
1655012000000|2022-06-12 05:33:20|755.25|746.15|755.42|746.32|755.58|746.48|755.1|746|30
1655012010000|2022-06-12 05:33:30|755.43|746.33|755.24|746.14|755.57|746.47|755.04|745.94|33
1655012020000|2022-06-12 05:33:40|755.26|746.16|755.84|746.74|755.9|746.8|755.26|746.16|26
1655012030000|2022-06-12 05:33:50|755.85|746.75|755.65|746.55|756.03|746.93|755.53|746.43|30
1655012040000|2022-06-12 05:34:00|755.61|746.51|756.67|747.57|756.67|747.57|755.31|746.21|31
1655012050000|2022-06-12 05:34:10|756.62|747.52|756.67|747.57|756.67|747.57|756.49|747.39|22
1655012060000|2022-06-12 05:34:20|756.6|747.5|756.52|747.42|756.6|747.5|755.95|746.85|28
1655012070000|2022-06-12 05:34:30|756.57|747.47|756.63|747.53|756.89|747.79|756.57|747.47|23
1655012080000|2022-06-12 05:34:40|756.59|747.49|756.11|747.01|756.64|747.54|756.11|747.01|28
1655012090000|2022-06-12 05:34:50|755.97|746.87|756.58|747.48|756.78|747.68|755.97|746.87|32
1655012100000|2022-06-12 05:35:00|756.44|747.34|756.5|747.4|756.61|747.51|755.85|746.75|33
1655012110000|2022-06-12 05:35:10|756.57|747.47|756.66|747.56|756.71|747.61|756.4|747.3|30
1655012120000|2022-06-12 05:35:20|756.73|747.63|756.75|747.65|756.81|747.71|756.41|747.31|27
1655012130000|2022-06-12 05:35:30|756.74|747.64|756.58|747.48|756.78|747.68|756.43|747.33|20
1655012140000|2022-06-12 05:35:40|756.59|747.49|756.38|747.28|756.59|747.49|756.13|747.03|28
1655012150000|2022-06-12 05:35:50|756.39|747.29|755.73|746.63|756.59|747.49|755.73|746.63|26
1655012160000|2022-06-12 05:36:00|755.61|746.51|755.87|746.77|755.93|746.83|755.58|746.48|27
1655012170000|2022-06-12 05:36:10|755.88|746.78|756.53|747.43|756.77|747.67|755.88|746.78|30
1655012180000|2022-06-12 05:36:20|756.61|747.51|756.78|747.68|756.85|747.75|756.61|747.51|25
1655012190000|2022-06-12 05:36:30|756.74|747.64|756.96|747.86|757.04|747.94|756.71|747.61|26
1655012200000|2022-06-12 05:36:40|756.94|747.84|756.93|747.83|757.01|747.91|756.7|747.6|21
1655012210000|2022-06-12 05:36:50|756.79|747.69|756.79|747.69|756.99|747.89|756.75|747.65|24
1655012220000|2022-06-12 05:37:00|756.65|747.55|757.27|748.17|757.27|748.17|756.65|747.55|29
1655012230000|2022-06-12 05:37:10|757.29|748.19|757.65|748.55|757.65|748.55|757.29|748.19|22
1655012240000|2022-06-12 05:37:20|757.78|748.68|757.6|748.5|757.78|748.68|757.58|748.48|19
1655012250000|2022-06-12 05:37:30|757.74|748.64|758.2|749.1|758.24|749.14|757.6|748.5|17
1655012260000|2022-06-12 05:37:40|758.12|749.02|758.19|749.09|758.27|749.17|758.03|748.93|17
1655012270000|2022-06-12 05:37:50|758.23|749.13|759.54|750.44|759.54|750.44|758.23|749.13|22
1655012280000|2022-06-12 05:38:00|759.5|750.4|758.99|749.89|759.5|750.4|758.93|749.83|32
1655012290000|2022-06-12 05:38:10|759.05|749.95|758.93|749.83|759.05|749.95|758.71|749.61|21
1655012300000|2022-06-12 05:38:20|759|749.9|759.02|749.92|759.32|750.22|759|749.9|25
1655012310000|2022-06-12 05:38:30|759.01|749.91|759.37|750.27|759.62|750.52|759.01|749.91|26
1655012320000|2022-06-12 05:38:40|759.41|750.31|759.84|750.74|760.28|751.18|759.34|750.24|20
1655012330000|2022-06-12 05:38:50|759.81|750.71|759.6|750.5|759.81|750.71|759.3|750.2|24
1655012340000|2022-06-12 05:39:00|759.61|750.51|759.81|750.71|759.88|750.78|759.39|750.29|26
1655012350000|2022-06-12 05:39:10|759.86|750.76|759.54|750.44|759.86|750.76|759.5|750.4|27
1655012360000|2022-06-12 05:39:20|759.55|750.45|759.3|750.2|759.8|750.7|759.03|749.93|27
1655012370000|2022-06-12 05:39:30|759.39|750.29|759.31|750.21|759.59|750.49|759.31|750.21|24
1655012380000|2022-06-12 05:39:40|759.3|750.2|758.78|749.68|759.3|750.2|758.78|749.68|30
1655012390000|2022-06-12 05:39:50|758.65|749.55|757.95|748.85|758.77|749.67|757.93|748.83|19
1655012400000|2022-06-12 05:40:00|757.91|748.81|757.87|748.77|758|748.9|757.71|748.61|19
1655012410000|2022-06-12 05:40:10|757.88|748.78|757.92|748.82|757.94|748.84|757.75|748.65|14
1655012420000|2022-06-12 05:40:20|757.93|748.83|758.35|749.25|758.4|749.3|757.92|748.82|23
1655012430000|2022-06-12 05:40:30|758.27|749.17|758.26|749.16|758.38|749.28|758.13|749.03|21
1655012440000|2022-06-12 05:40:40|758.21|749.11|758.65|749.55|758.65|749.55|757.89|748.79|23
1655012450000|2022-06-12 05:40:50|758.66|749.56|759.27|750.17|759.27|750.17|758.57|749.47|28
1655012460000|2022-06-12 05:41:00|759.24|750.14|759.52|750.42|759.57|750.47|759.24|750.14|15
1655012470000|2022-06-12 05:41:10|759.53|750.43|760.33|751.23|760.33|751.23|759.48|750.38|28
1655012480000|2022-06-12 05:41:20|760.31|751.21|760.6|751.5|760.7|751.6|760.31|751.21|27
1655012490000|2022-06-12 05:41:30|760.7|751.6|760.13|751.03|760.7|751.6|759.94|750.84|27
1655012500000|2022-06-12 05:41:40|760.26|751.16|760.54|751.44|760.54|751.44|760.21|751.11|27
1655012510000|2022-06-12 05:41:50|760.51|751.41|760.23|751.13|760.51|751.41|760.21|751.11|22
1655012520000|2022-06-12 05:42:00|760.22|751.12|760.87|751.77|760.87|751.77|760.22|751.12|18
1655012530000|2022-06-12 05:42:10|761.17|752.07|761.31|752.21|761.36|752.26|760.84|751.74|33
1655012540000|2022-06-12 05:42:20|761.32|752.22|760.81|751.71|761.32|752.22|760.81|751.71|23
1655012550000|2022-06-12 05:42:30|760.8|751.7|761.36|752.26|761.41|752.31|760.8|751.7|16
1655012560000|2022-06-12 05:42:40|761.35|752.25|761.53|752.43|761.53|752.43|761.27|752.17|18
1655012570000|2022-06-12 05:42:50|761.54|752.44|761.76|752.66|761.79|752.69|761.5|752.4|22
1655012580000|2022-06-12 05:43:00|761.77|752.67|761.02|751.92|761.83|752.73|761.02|751.92|27
1655012590000|2022-06-12 05:43:10|760.91|751.81|761.31|752.21|761.38|752.28|760.91|751.81|25
1655012600000|2022-06-12 05:43:20|761.33|752.23|761.08|751.98|761.43|752.33|761.08|751.98|20
1655012610000|2022-06-12 05:43:30|761.06|751.96|761.16|752.06|761.27|752.17|761|751.9|18
1655012620000|2022-06-12 05:43:40|761.07|751.97|760.86|751.76|761.07|751.97|760.86|751.76|11
1655012630000|2022-06-12 05:43:50|760.87|751.77|761.03|751.93|761.03|751.93|760.86|751.76|20
1655012640000|2022-06-12 05:44:00|761.02|751.92|760.88|751.78|761.15|752.05|760.88|751.78|15
1655012650000|2022-06-12 05:44:10|760.99|751.89|761.43|752.33|761.57|752.47|760.96|751.86|24
1655012660000|2022-06-12 05:44:20|761.44|752.34|761.59|752.49|761.73|752.63|761.44|752.34|20
1655012670000|2022-06-12 05:44:30|761.56|752.46|761.58|752.48|761.58|752.48|761.24|752.14|22
1655012680000|2022-06-12 05:44:40|761.57|752.47|761.17|752.07|761.57|752.47|761.17|752.07|21
1655012690000|2022-06-12 05:44:50|761.23|752.13|761.27|752.17|761.29|752.19|761.22|752.12|15
1655012700000|2022-06-12 05:45:00|761.29|752.19|761.17|752.07|761.29|752.19|761.05|751.95|19
1655012710000|2022-06-12 05:45:10|761.16|752.06|759.76|750.66|761.16|752.06|759.74|750.64|24
1655012720000|2022-06-12 05:45:20|759.66|750.56|760.26|751.16|760.35|751.25|759.63|750.53|28
1655012730000|2022-06-12 05:45:30|760.54|751.44|765.9|756.8|765.96|756.86|760.54|751.44|39
1655012740000|2022-06-12 05:45:40|765.79|756.69|763.85|754.75|765.79|756.69|763.6|754.5|39
1655012750000|2022-06-12 05:45:50|763.74|754.64|763.68|754.58|764.48|755.38|763.65|754.55|35
1655012760000|2022-06-12 05:46:00|763.96|754.86|765.52|756.42|765.54|756.44|763.96|754.86|30
1655012770000|2022-06-12 05:46:10|765.61|756.51|766.97|757.87|767.39|758.29|765.59|756.49|28
1655012780000|2022-06-12 05:46:20|767.07|757.97|767.22|758.12|767.22|758.12|766.75|757.65|30
1655012790000|2022-06-12 05:46:30|767.33|758.23|767.89|758.79|768.56|759.46|767.33|758.23|34
1655012800000|2022-06-12 05:46:40|767.91|758.81|766.74|757.64|767.91|758.81|766.68|757.58|36
1655012810000|2022-06-12 05:46:50|766.61|757.51|766.41|757.31|766.75|757.65|766.16|757.06|33
1655012820000|2022-06-12 05:47:00|766.34|757.24|767.33|758.23|767.33|758.23|765.77|756.67|36
1655012830000|2022-06-12 05:47:10|767.35|758.25|766.52|757.42|767.45|758.35|766.5|757.4|31
1655012840000|2022-06-12 05:47:20|766.63|757.53|766.78|757.68|766.81|757.71|766.63|757.53|16
1655012850000|2022-06-12 05:47:30|766.66|757.56|766.69|757.59|766.8|757.7|766.66|757.56|6
1655012860000|2022-06-12 05:47:40|766.68|757.58|766.53|757.43|766.69|757.59|766.33|757.23|14
1655012870000|2022-06-12 05:47:50|766.55|757.45|766.67|757.57|766.77|757.67|766.41|757.31|19
1655012880000|2022-06-12 05:48:00|766.7|757.6|766.82|757.72|766.93|757.83|766.7|757.6|15
1655012890000|2022-06-12 05:48:10|767.05|757.95|767.44|758.34|767.54|758.44|767.05|757.95|22
1655012900000|2022-06-12 05:48:20|767.43|758.33|766.89|757.79|767.44|758.34|766.89|757.79|21
1655012910000|2022-06-12 05:48:30|766.87|757.77|766.91|757.81|766.97|757.87|766.84|757.74|9
1655012920000|2022-06-12 05:48:40|766.92|757.82|766.78|757.68|766.94|757.84|766.67|757.57|18
1655012930000|2022-06-12 05:48:50|766.66|757.56|766.76|757.66|766.88|757.78|766.66|757.56|15
1655012940000|2022-06-12 05:49:00|766.94|757.84|766.16|757.06|766.96|757.86|766.16|757.06|28
1655012950000|2022-06-12 05:49:10|766.15|757.05|765.04|755.94|766.15|757.05|765.04|755.94|34
1655012960000|2022-06-12 05:49:20|764.97|755.87|765.28|756.18|765.35|756.25|764.94|755.84|20
1655012970000|2022-06-12 05:49:30|765.21|756.11|765.59|756.49|765.73|756.63|765.21|756.11|23
1655012980000|2022-06-12 05:49:40|765.56|756.46|765.43|756.33|765.63|756.53|765.36|756.26|16
1655012990000|2022-06-12 05:49:50|765.42|756.32|765.41|756.31|765.51|756.41|765.21|756.11|18
1655013000000|2022-06-12 05:50:00|765.38|756.28|766.14|757.04|766.14|757.04|765.33|756.23|20
1655013010000|2022-06-12 05:50:10|766.1|757|766.48|757.38|766.6|757.5|766.1|757|25
1655013020000|2022-06-12 05:50:20|766.56|757.46|766.67|757.57|767.29|758.19|766.34|757.24|32
1655013030000|2022-06-12 05:50:30|766.68|757.58|766.23|757.13|766.86|757.76|766.14|757.04|27
1655013040000|2022-06-12 05:50:40|766.22|757.12|766.64|757.54|766.67|757.57|766.22|757.12|12
1655013050000|2022-06-12 05:50:50|766.65|757.55|766.66|757.56|766.68|757.58|766.37|757.27|19
1655013060000|2022-06-12 05:51:00|766.65|757.55|766.86|757.76|767.27|758.17|766.65|757.55|28
1655013070000|2022-06-12 05:51:10|766.85|757.75|766.63|757.53|767.22|758.12|766.63|757.53|24
1655013080000|2022-06-12 05:51:20|766.42|757.32|766.29|757.19|766.6|757.5|766.26|757.16|27
1655013090000|2022-06-12 05:51:30|766.32|757.22|765.75|756.65|766.57|757.47|765.75|756.65|21
1655013100000|2022-06-12 05:51:40|765.76|756.66|765.25|756.15|765.76|756.66|764.97|755.87|31
1655013110000|2022-06-12 05:51:50|765.23|756.13|765.77|756.67|765.77|756.67|765.15|756.05|26
1655013120000|2022-06-12 05:52:00|765.78|756.68|765.29|756.19|765.91|756.81|764.96|755.86|31
1655013130000|2022-06-12 05:52:10|765.3|756.2|765.22|756.12|765.38|756.28|764.89|755.79|33
1655013140000|2022-06-12 05:52:20|765.25|756.15|765.17|756.07|765.51|756.41|765.12|756.02|23
1655013150000|2022-06-12 05:52:30|765.24|756.14|765.08|755.98|765.35|756.25|764.99|755.89|25
1655013160000|2022-06-12 05:52:40|765.06|755.96|765.11|756.01|765.33|756.23|764.9|755.8|24
1655013170000|2022-06-12 05:52:50|765.09|755.99|765.08|755.98|765.27|756.17|764.76|755.66|27
1655013180000|2022-06-12 05:53:00|765.05|755.95|765.19|756.09|765.29|756.19|764.9|755.8|25
1655013190000|2022-06-12 05:53:10|765.2|756.1|764.9|755.8|765.2|756.1|764.76|755.66|19
1655013200000|2022-06-12 05:53:20|764.91|755.81|765.58|756.48|765.71|756.61|764.88|755.78|28
1655013210000|2022-06-12 05:53:30|765.55|756.45|765.52|756.42|765.57|756.47|765.44|756.34|11
1655013220000|2022-06-12 05:53:40|765.48|756.38|764.91|755.81|765.5|756.4|764.71|755.61|23
1655013230000|2022-06-12 05:53:50|764.9|755.8|764.94|755.84|764.94|755.84|764.71|755.61|12
1655013240000|2022-06-12 05:54:00|764.93|755.83|764.7|755.6|764.93|755.83|764.62|755.52|16
1655013250000|2022-06-12 05:54:10|764.73|755.63|764.95|755.85|764.95|755.85|764.73|755.63|14
1655013260000|2022-06-12 05:54:20|764.96|755.86|765.22|756.12|765.22|756.12|764.93|755.83|14
1655013270000|2022-06-12 05:54:30|765.23|756.13|765.11|756.01|765.27|756.17|765.07|755.97|26
1655013280000|2022-06-12 05:54:40|765.12|756.02|765.43|756.33|765.51|756.41|764.88|755.78|25
1655013290000|2022-06-12 05:54:50|765.39|756.29|765.34|756.24|765.41|756.31|765.24|756.14|25
1655013300000|2022-06-12 05:55:00|765.42|756.32|764.98|755.88|765.46|756.36|764.93|755.83|18
1655013310000|2022-06-12 05:55:10|764.95|755.85|765.19|756.09|765.35|756.25|764.92|755.82|16
1655013320000|2022-06-12 05:55:20|765.17|756.07|764.96|755.86|765.17|756.07|764.93|755.83|21
1655013330000|2022-06-12 05:55:30|764.98|755.88|765.08|755.98|765.19|756.09|764.93|755.83|14
1655013340000|2022-06-12 05:55:40|765.09|755.99|764.3|755.2|765.1|756|764.25|755.15|25
1655013350000|2022-06-12 05:55:50|764.31|755.21|764.64|755.54|764.74|755.64|764.06|754.96|26
1655013360000|2022-06-12 05:56:00|764.65|755.55|764.71|755.61|764.78|755.68|764.63|755.53|14
1655013370000|2022-06-12 05:56:10|764.75|755.65|764.45|755.35|764.75|755.65|764.43|755.33|13
1655013380000|2022-06-12 05:56:20|764.59|755.49|764.52|755.42|764.61|755.51|764.45|755.35|10
1655013390000|2022-06-12 05:56:30|764.57|755.47|764.28|755.18|764.57|755.47|764.17|755.07|24
1655013400000|2022-06-12 05:56:40|764.26|755.16|764.33|755.23|764.34|755.24|764.15|755.05|21
1655013410000|2022-06-12 05:56:50|764.31|755.21|763.49|754.39|764.31|755.21|763.49|754.39|22
1655013420000|2022-06-12 05:57:00|763.37|754.27|764.6|755.5|764.6|755.5|763.24|754.14|31
1655013430000|2022-06-12 05:57:10|764.61|755.51|764.44|755.34|764.64|755.54|764.13|755.03|19
1655013440000|2022-06-12 05:57:20|764.35|755.25|764.53|755.43|764.65|755.55|764.34|755.24|19
1655013450000|2022-06-12 05:57:30|764.54|755.44|764.66|755.56|764.66|755.56|764.53|755.43|6
1655013460000|2022-06-12 05:57:40|764.67|755.57|764.75|755.65|764.75|755.65|764.65|755.55|5
1655013470000|2022-06-12 05:57:50|764.68|755.58|764.74|755.64|764.79|755.69|764.68|755.58|9
1655013480000|2022-06-12 05:58:00|764.75|755.65|764.53|755.43|764.9|755.8|764.48|755.38|22
1655013490000|2022-06-12 05:58:10|764.54|755.44|763.77|754.67|764.62|755.52|763.61|754.51|32
1655013500000|2022-06-12 05:58:20|763.79|754.69|763.13|754.03|763.8|754.7|763.13|754.03|22
1655013510000|2022-06-12 05:58:30|763|753.9|762.51|753.41|763|753.9|762.19|753.09|32
1655013520000|2022-06-12 05:58:40|762.47|753.37|762.64|753.54|762.69|753.59|762.43|753.33|21
1655013530000|2022-06-12 05:58:50|762.65|753.55|761.68|752.58|762.68|753.58|761.46|752.36|31
1655013540000|2022-06-12 05:59:00|761.67|752.57|761.84|752.74|762.38|753.28|761.67|752.57|24
1655013550000|2022-06-12 05:59:10|761.89|752.79|761.9|752.8|762.49|753.39|761.89|752.79|26
1655013560000|2022-06-12 05:59:20|761.89|752.79|761.77|752.67|761.89|752.79|761.58|752.48|21
1655013570000|2022-06-12 05:59:30|761.79|752.69|761.66|752.56|761.8|752.7|761.62|752.52|22
1655013580000|2022-06-12 05:59:40|761.73|752.63|759.11|750.01|761.73|752.63|759.11|750.01|35
1655013590000|2022-06-12 05:59:50|758.98|749.88|760.31|751.21|760.63|751.53|758.75|749.65|36
1655013600000|2022-06-12 06:00:00|760.39|751.29|759.36|750.26|760.39|751.29|759.32|750.22|39
1655013610000|2022-06-12 06:00:10|759.83|750.73|761.73|752.63|761.73|752.63|759.43|750.33|39
1655013620000|2022-06-12 06:00:20|761.72|752.62|761.63|752.53|762.07|752.97|761.52|752.42|32
1655013630000|2022-06-12 06:00:30|761.74|752.64|761.68|752.58|761.75|752.65|761.44|752.34|29
1655013640000|2022-06-12 06:00:40|761.59|752.49|762.34|753.24|762.34|753.24|761.33|752.23|31
1655013650000|2022-06-12 06:00:50|762.46|753.36|763.03|753.93|763.3|754.2|762.46|753.36|34
1655013660000|2022-06-12 06:01:00|762.95|753.85|762.68|753.58|763.08|753.98|762.68|753.58|25
1655013670000|2022-06-12 06:01:10|762.64|753.54|763.26|754.16|763.26|754.16|762.58|753.48|29
1655013680000|2022-06-12 06:01:20|763.28|754.18|762.77|753.67|763.28|754.18|762.6|753.5|26
1655013690000|2022-06-12 06:01:30|762.76|753.66|762.4|753.3|762.88|753.78|762.4|753.3|17
1655013700000|2022-06-12 06:01:40|762.5|753.4|762.66|753.56|762.95|753.85|762.49|753.39|29
1655013710000|2022-06-12 06:01:50|762.6|753.5|763.56|754.46|763.57|754.47|762.6|753.5|34
1655013720000|2022-06-12 06:02:00|763.67|754.57|762.78|753.68|763.67|754.57|762.6|753.5|32
1655013730000|2022-06-12 06:02:10|762.73|753.63|761.96|752.86|762.76|753.66|761.96|752.86|28
1655013740000|2022-06-12 06:02:20|762.04|752.94|762.42|753.32|762.48|753.38|761.97|752.87|24
1655013750000|2022-06-12 06:02:30|762.53|753.43|762.34|753.24|762.58|753.48|762.26|753.16|19
1655013760000|2022-06-12 06:02:40|762.37|753.27|762.32|753.22|762.55|753.45|762.32|753.22|18
1655013770000|2022-06-12 06:02:50|762.21|753.11|762.53|753.43|762.53|753.43|762.21|753.11|20
1655013780000|2022-06-12 06:03:00|762.52|753.42|762.33|753.23|762.68|753.58|762.21|753.11|26
1655013790000|2022-06-12 06:03:10|762.32|753.22|762.33|753.23|762.35|753.25|761.93|752.83|12
1655013800000|2022-06-12 06:03:20|762.37|753.27|763.35|754.25|763.35|754.25|762.37|753.27|16
1655013810000|2022-06-12 06:03:30|763.36|754.26|763.74|754.64|763.76|754.66|763.2|754.1|27
1655013820000|2022-06-12 06:03:40|763.54|754.44|762.93|753.83|763.69|754.59|762.75|753.65|30
1655013830000|2022-06-12 06:03:50|762.96|753.86|762.73|753.63|763.1|754|762.57|753.47|25
1655013840000|2022-06-12 06:04:00|762.79|753.69|762.17|753.07|762.79|753.69|761.93|752.83|31
1655013850000|2022-06-12 06:04:10|762.16|753.06|762.76|753.66|762.97|753.87|762.16|753.06|33
1655013860000|2022-06-12 06:04:20|762.77|753.67|762.8|753.7|763.31|754.21|762.77|753.67|24
1655013870000|2022-06-12 06:04:30|762.81|753.71|762.14|753.04|762.9|753.8|762.14|753.04|16
1655013880000|2022-06-12 06:04:40|762.11|753.01|762.56|753.46|762.56|753.46|762.09|752.99|21
1655013890000|2022-06-12 06:04:50|762.61|753.51|762.4|753.3|762.61|753.51|762.4|753.3|19
1655013900000|2022-06-12 06:05:00|762.46|753.36|762.16|753.06|762.54|753.44|762.16|753.06|18
1655013910000|2022-06-12 06:05:10|762.19|753.09|762.66|753.56|762.67|753.57|762.19|753.09|25
1655013920000|2022-06-12 06:05:20|762.67|753.57|762.43|753.33|762.75|753.65|762.39|753.29|20
1655013930000|2022-06-12 06:05:30|762.47|753.37|761.84|752.74|762.5|753.4|761.84|752.74|23
1655013940000|2022-06-12 06:05:40|761.86|752.76|762.11|753.01|762.11|753.01|761.85|752.75|14
1655013950000|2022-06-12 06:05:50|762.1|753|762.1|753|762.22|753.12|761.98|752.88|17
1655013960000|2022-06-12 06:06:00|762.07|752.97|761.99|752.89|762.1|753|761.93|752.83|12
1655013970000|2022-06-12 06:06:10|761.96|752.86|762.13|753.03|762.36|753.26|761.96|752.86|22
1655013980000|2022-06-12 06:06:20|762.15|753.05|762.47|753.37|762.54|753.44|762.15|753.05|19
1655013990000|2022-06-12 06:06:30|762.44|753.34|762.41|753.31|762.57|753.47|762.22|753.12|19
1655014000000|2022-06-12 06:06:40|762.39|753.29|762.23|753.13|762.56|753.46|762.23|753.13|17
1655014010000|2022-06-12 06:06:50|762.17|753.07|761.77|752.67|762.27|753.17|761.76|752.66|27
1655014020000|2022-06-12 06:07:00|761.8|752.7|761.74|752.64|762.15|753.05|761.65|752.55|25
1655014030000|2022-06-12 06:07:10|761.72|752.62|761.67|752.57|761.97|752.87|761.51|752.41|24
1655014040000|2022-06-12 06:07:20|761.7|752.6|762.37|753.27|762.37|753.27|761.65|752.55|23
1655014050000|2022-06-12 06:07:30|762.38|753.28|762.23|753.13|762.4|753.3|762.23|753.13|7
1655014060000|2022-06-12 06:07:40|762.21|753.11|762.16|753.06|762.3|753.2|762.15|753.05|12
1655014070000|2022-06-12 06:07:50|762.2|753.1|762.18|753.08|762.24|753.14|762.09|752.99|15
1655014080000|2022-06-12 06:08:00|762.2|753.1|762.27|753.17|762.27|753.17|762.15|753.05|14
1655014090000|2022-06-12 06:08:10|762.26|753.16|762.79|753.69|763.03|753.93|762.09|752.99|25
1655014100000|2022-06-12 06:08:20|762.77|753.67|762.63|753.53|762.9|753.8|762.63|753.53|15
1655014110000|2022-06-12 06:08:30|762.72|753.62|762.92|753.82|762.94|753.84|762.69|753.59|23
1655014120000|2022-06-12 06:08:40|762.93|753.83|763.55|754.45|763.57|754.47|762.93|753.83|23
1655014130000|2022-06-12 06:08:50|763.57|754.47|763.55|754.45|763.6|754.5|763.48|754.38|13
1655014140000|2022-06-12 06:09:00|763.63|754.53|764.04|754.94|764.05|754.95|763.55|754.45|21
1655014150000|2022-06-12 06:09:10|764.03|754.93|764.5|755.4|764.51|755.41|763.86|754.76|22
1655014160000|2022-06-12 06:09:20|764.48|755.38|764.12|755.02|764.48|755.38|764.12|755.02|26
1655014170000|2022-06-12 06:09:30|764.11|755.01|763.71|754.61|764.11|755.01|763.7|754.6|24
1655014180000|2022-06-12 06:09:40|763.68|754.58|763.39|754.29|763.79|754.69|763.39|754.29|26
1655014190000|2022-06-12 06:09:50|763.44|754.34|763.36|754.26|763.5|754.4|763.29|754.19|17
1655014200000|2022-06-12 06:10:00|763.47|754.37|763.23|754.13|763.53|754.43|763.12|754.02|24
1655014210000|2022-06-12 06:10:10|763.36|754.26|762.94|753.84|763.36|754.26|762.46|753.36|23
1655014220000|2022-06-12 06:10:20|762.92|753.82|762.82|753.72|762.98|753.88|762.71|753.61|14
1655014230000|2022-06-12 06:10:30|762.81|753.71|762.44|753.34|762.81|753.71|762.44|753.34|6
1655014240000|2022-06-12 06:10:40|762.42|753.32|762.44|753.34|762.57|753.47|762.39|753.29|14
1655014250000|2022-06-12 06:10:50|762.43|753.33|762.58|753.48|762.62|753.52|762.43|753.33|4
1655014260000|2022-06-12 06:11:00|762.65|753.55|762.63|753.53|762.77|753.67|762.61|753.51|15
1655014270000|2022-06-12 06:11:10|762.62|753.52|763.79|754.69|763.86|754.76|762.62|753.52|24
1655014280000|2022-06-12 06:11:20|763.78|754.68|763.73|754.63|764.53|755.43|763.71|754.61|27
1655014290000|2022-06-12 06:11:30|763.72|754.62|763.7|754.6|763.73|754.63|763.66|754.56|15
1655014300000|2022-06-12 06:11:40|763.82|754.72|764.35|755.25|764.43|755.33|763.73|754.63|19
1655014310000|2022-06-12 06:11:50|764.37|755.27|764.71|755.61|764.71|755.61|764.26|755.16|24
1655014320000|2022-06-12 06:12:00|764.74|755.64|764.44|755.34|764.84|755.74|764.39|755.29|30
1655014330000|2022-06-12 06:12:10|764.43|755.33|765.33|756.23|765.35|756.25|764.39|755.29|30
1655014340000|2022-06-12 06:12:20|765.35|756.25|766.25|757.15|766.59|757.49|765.29|756.19|33
1655014350000|2022-06-12 06:12:30|766.21|757.11|765.6|756.5|766.32|757.22|765.6|756.5|20
1655014360000|2022-06-12 06:12:40|765.65|756.55|765.83|756.73|765.83|756.73|765.53|756.43|25
1655014370000|2022-06-12 06:12:50|765.94|756.84|765.74|756.64|765.94|756.84|765.62|756.52|24
1655014380000|2022-06-12 06:13:00|765.73|756.63|765.64|756.54|765.81|756.71|765.59|756.49|26
1655014390000|2022-06-12 06:13:10|765.65|756.55|765.2|756.1|765.65|756.55|765.16|756.06|21
1655014400000|2022-06-12 06:13:20|765.27|756.17|765.4|756.3|765.56|756.46|765.27|756.17|11
1655014410000|2022-06-12 06:13:30|765.42|756.32|764.7|755.6|765.46|756.36|764.63|755.53|14
1655014420000|2022-06-12 06:13:40|764.66|755.56|765.51|756.41|765.51|756.41|764.05|754.95|25
1655014430000|2022-06-12 06:13:50|765.5|756.4|765.63|756.53|765.66|756.56|765.19|756.09|27
1655014440000|2022-06-12 06:14:00|765.49|756.39|765.53|756.43|765.79|756.69|765.47|756.37|27
1655014450000|2022-06-12 06:14:10|765.48|756.38|765.57|756.47|765.7|756.6|765.48|756.38|21
1655014460000|2022-06-12 06:14:20|765.58|756.48|765.52|756.42|765.7|756.6|765.45|756.35|24
1655014470000|2022-06-12 06:14:30|765.51|756.41|765.76|756.66|765.79|756.69|765.43|756.33|22
1655014480000|2022-06-12 06:14:40|765.65|756.55|764.5|755.4|765.72|756.62|764.5|755.4|31
1655014490000|2022-06-12 06:14:50|764.59|755.49|764.41|755.31|764.59|755.49|764.1|755|20
1655014500000|2022-06-12 06:15:00|764.38|755.28|764.28|755.18|764.67|755.57|764.28|755.18|27
1655014510000|2022-06-12 06:15:10|764.34|755.24|764.54|755.44|764.66|755.56|763.98|754.88|25
1655014520000|2022-06-12 06:15:20|764.5|755.4|766.58|757.48|766.68|757.58|764.38|755.28|33
1655014530000|2022-06-12 06:15:30|766.44|757.34|765.57|756.47|766.56|757.46|765.41|756.31|37
1655014540000|2022-06-12 06:15:40|765.6|756.5|765.45|756.35|765.69|756.59|765.32|756.22|33
1655014550000|2022-06-12 06:15:50|765.48|756.38|765.35|756.25|765.58|756.48|765.35|756.25|29
1655014560000|2022-06-12 06:16:00|765.45|756.35|764.64|755.54|765.45|756.35|764.62|755.52|37
1655014570000|2022-06-12 06:16:10|764.59|755.49|764.44|755.34|764.62|755.52|764.37|755.27|27
1655014580000|2022-06-12 06:16:20|764.35|755.25|764.55|755.45|764.81|755.71|764.35|755.25|27
1655014590000|2022-06-12 06:16:30|764.57|755.47|765.43|756.33|765.43|756.33|764.19|755.09|28
1655014600000|2022-06-12 06:16:40|765.33|756.23|765.17|756.07|765.43|756.33|765.12|756.02|31
1655014610000|2022-06-12 06:16:50|765.25|756.15|766.05|756.95|766.34|757.24|765.22|756.12|29
1655014620000|2022-06-12 06:17:00|765.97|756.87|765.51|756.41|765.97|756.87|765.48|756.38|27
1655014630000|2022-06-12 06:17:10|765.4|756.3|765.17|756.07|765.48|756.38|764.91|755.81|30
1655014640000|2022-06-12 06:17:20|764.98|755.88|765.61|756.51|765.67|756.57|764.61|755.51|32
1655014650000|2022-06-12 06:17:30|765.65|756.55|765.23|756.13|765.74|756.64|765.15|756.05|35
1655014660000|2022-06-12 06:17:40|765.2|756.1|765.28|756.18|765.51|756.41|765.2|756.1|32
1655014670000|2022-06-12 06:17:50|765.38|756.28|765.43|756.33|765.51|756.41|765.22|756.12|31
1655014680000|2022-06-12 06:18:00|765.44|756.34|765.54|756.44|765.54|756.44|765.17|756.07|29
1655014690000|2022-06-12 06:18:10|765.53|756.43|765.63|756.53|766.1|757|765.34|756.24|34
1655014700000|2022-06-12 06:18:20|765.76|756.66|765.24|756.14|765.76|756.66|765.05|755.95|26
1655014710000|2022-06-12 06:18:30|765.71|756.61|765.5|756.4|765.72|756.62|765.38|756.28|28
1655014720000|2022-06-12 06:18:40|765.48|756.38|765.54|756.44|765.77|756.67|765.4|756.3|19
1655014730000|2022-06-12 06:18:50|765.42|756.32|765.08|755.98|765.66|756.56|765.04|755.94|25
1655014740000|2022-06-12 06:19:00|765.07|755.97|764.89|755.79|765.45|756.35|764.89|755.79|26
1655014750000|2022-06-12 06:19:10|764.79|755.69|764.71|755.61|764.87|755.77|764.61|755.51|17
1655014760000|2022-06-12 06:19:20|764.7|755.6|763.98|754.88|764.7|755.6|763.89|754.79|18
1655014770000|2022-06-12 06:19:30|763.9|754.8|763.04|753.94|763.9|754.8|762.8|753.7|30
1655014780000|2022-06-12 06:19:40|762.93|753.83|762.68|753.58|762.97|753.87|762.46|753.36|32
1655014790000|2022-06-12 06:19:50|762.59|753.49|762.51|753.41|762.69|753.59|762.35|753.25|22
1655014800000|2022-06-12 06:20:00|762.38|753.28|763.82|754.72|764.09|754.99|762.33|753.23|34
1655014810000|2022-06-12 06:20:10|763.81|754.71|763.68|754.58|763.81|754.71|763.55|754.45|30
1655014820000|2022-06-12 06:20:20|763.62|754.52|763.13|754.03|763.83|754.73|763.13|754.03|31
1655014830000|2022-06-12 06:20:30|763.01|753.91|762.92|753.82|763.08|753.98|762.8|753.7|22
1655014840000|2022-06-12 06:20:40|762.91|753.81|763.49|754.39|763.59|754.49|762.79|753.69|20
1655014850000|2022-06-12 06:20:50|763.45|754.35|763.52|754.42|763.57|754.47|763.39|754.29|16
1655014860000|2022-06-12 06:21:00|763.43|754.33|763.42|754.32|763.48|754.38|763.31|754.21|19
1655014870000|2022-06-12 06:21:10|763.46|754.36|763.44|754.34|763.54|754.44|763.4|754.3|17
1655014880000|2022-06-12 06:21:20|763.48|754.38|763.22|754.12|763.48|754.38|763.13|754.03|25
1655014890000|2022-06-12 06:21:30|763.2|754.1|762.28|753.18|763.22|754.12|762.25|753.15|25
1655014900000|2022-06-12 06:21:40|762.4|753.3|762.62|753.52|762.68|753.58|762.33|753.23|22
1655014910000|2022-06-12 06:21:50|762.6|753.5|763.21|754.11|763.21|754.11|762.54|753.44|19
1655014920000|2022-06-12 06:22:00|763.16|754.06|762.76|753.66|763.24|754.14|762.76|753.66|9
1655014930000|2022-06-12 06:22:10|762.77|753.67|762.48|753.38|762.79|753.69|762.33|753.23|22
1655014940000|2022-06-12 06:22:20|762.47|753.37|762.42|753.32|762.49|753.39|762.42|753.32|8
1655014950000|2022-06-12 06:22:30|762.41|753.31|762.11|753.01|762.41|753.31|762.07|752.97|15
1655014960000|2022-06-12 06:22:40|762.12|753.02|762.27|753.17|762.31|753.21|761.82|752.72|25
1655014970000|2022-06-12 06:22:50|762.24|753.14|761.58|752.48|762.24|753.14|761.51|752.41|26
1655014980000|2022-06-12 06:23:00|761.53|752.43|761.52|752.42|761.58|752.48|761.5|752.4|11
1655014990000|2022-06-12 06:23:10|761.51|752.41|761.76|752.66|761.76|752.66|761.41|752.31|22
1655015000000|2022-06-12 06:23:20|761.8|752.7|762.68|753.58|762.84|753.74|761.8|752.7|23
1655015010000|2022-06-12 06:23:30|762.63|753.53|762.35|753.25|762.73|753.63|762.26|753.16|28
1655015020000|2022-06-12 06:23:40|762.36|753.26|762.51|753.41|762.62|753.52|762.36|753.26|21
1655015030000|2022-06-12 06:23:50|762.5|753.4|762.38|753.28|762.5|753.4|762.38|753.28|9
1655015040000|2022-06-12 06:24:00|762.4|753.3|762.98|753.88|762.98|753.88|762.33|753.23|25
1655015050000|2022-06-12 06:24:10|762.92|753.82|762.94|753.84|762.99|753.89|762.69|753.59|27
1655015060000|2022-06-12 06:24:20|762.93|753.83|763.6|754.5|763.75|754.65|762.74|753.64|27
1655015070000|2022-06-12 06:24:30|763.62|754.52|763.38|754.28|763.65|754.55|763.29|754.19|23
1655015080000|2022-06-12 06:24:40|763.34|754.24|763.27|754.17|763.43|754.33|763.2|754.1|17
1655015090000|2022-06-12 06:24:50|763.23|754.13|762.87|753.77|763.26|754.16|762.87|753.77|5
1655015100000|2022-06-12 06:25:00|762.92|753.82|762.75|753.65|762.92|753.82|762.69|753.59|19
1655015110000|2022-06-12 06:25:10|762.74|753.64|762.6|753.5|762.82|753.72|762.43|753.33|21
1655015120000|2022-06-12 06:25:20|762.61|753.51|763.37|754.27|763.44|754.34|762.61|753.51|18
1655015130000|2022-06-12 06:25:30|763.26|754.16|763.44|754.34|763.5|754.4|763.26|754.16|19
1655015140000|2022-06-12 06:25:40|763.39|754.29|762.83|753.73|763.44|754.34|762.83|753.73|24
1655015150000|2022-06-12 06:25:50|762.85|753.75|763.24|754.14|763.24|754.14|762.8|753.7|19
1655015160000|2022-06-12 06:26:00|763.22|754.12|763.41|754.31|763.54|754.44|763.22|754.12|20
1655015170000|2022-06-12 06:26:10|763.45|754.35|763.44|754.34|763.57|754.47|763.4|754.3|16
1655015180000|2022-06-12 06:26:20|763.45|754.35|763.7|754.6|763.73|754.63|763.28|754.18|20
1655015190000|2022-06-12 06:26:30|763.78|754.68|763.49|754.39|764.02|754.92|763.49|754.39|25
1655015200000|2022-06-12 06:26:40|763.55|754.45|763.75|754.65|763.79|754.69|763.55|754.45|16
1655015210000|2022-06-12 06:26:50|763.78|754.68|763.81|754.71|763.81|754.71|763.72|754.62|6
1655015220000|2022-06-12 06:27:00|763.82|754.72|763.93|754.83|763.97|754.87|763.82|754.72|11
1655015230000|2022-06-12 06:27:10|763.97|754.87|763.95|754.85|764.09|754.99|763.87|754.77|17
1655015240000|2022-06-12 06:27:20|763.92|754.82|763.83|754.73|763.92|754.82|763.83|754.73|9
1655015250000|2022-06-12 06:27:30|763.86|754.76|764.05|754.95|764.05|754.95|763.86|754.76|10
1655015260000|2022-06-12 06:27:40|764.06|754.96|764.1|755|764.17|755.07|764.05|754.95|12
1655015270000|2022-06-12 06:27:50|764.14|755.04|765.07|755.97|765.15|756.05|764.14|755.04|25
1655015280000|2022-06-12 06:28:00|765.06|755.96|764.92|755.82|765.07|755.97|764.81|755.71|26
1655015290000|2022-06-12 06:28:10|764.9|755.8|766.01|756.91|766.62|757.52|764.9|755.8|26
1655015300000|2022-06-12 06:28:20|766.02|756.92|766.62|757.52|766.79|757.69|765.99|756.89|30
1655015310000|2022-06-12 06:28:30|766.65|757.55|766.13|757.03|766.69|757.59|766.1|757|29
1655015320000|2022-06-12 06:28:40|766.12|757.02|766.45|757.35|766.63|757.53|766.12|757.02|21
1655015330000|2022-06-12 06:28:50|766.4|757.3|766.58|757.48|766.69|757.59|766.25|757.15|22
1655015340000|2022-06-12 06:29:00|766.59|757.49|767.04|757.94|767.04|757.94|766.59|757.49|26
1655015350000|2022-06-12 06:29:10|767.03|757.93|767.1|758|767.24|758.14|766.99|757.89|19
1655015360000|2022-06-12 06:29:20|767.04|757.94|766.96|757.86|767.04|757.94|766.93|757.83|18
1655015370000|2022-06-12 06:29:30|766.98|757.88|766.59|757.49|767.02|757.92|766.59|757.49|17
1655015380000|2022-06-12 06:29:40|766.58|757.48|766.65|757.55|766.73|757.63|766.5|757.4|23
1655015390000|2022-06-12 06:29:50|766.69|757.59|766.52|757.42|766.78|757.68|766.48|757.38|24
1655015400000|2022-06-12 06:30:00|766.51|757.41|766.91|757.81|766.91|757.81|766.45|757.35|27
1655015410000|2022-06-12 06:30:10|766.9|757.8|766.93|757.83|767.02|757.92|766.88|757.78|21
1655015420000|2022-06-12 06:30:20|766.92|757.82|766.87|757.77|766.92|757.82|766.74|757.64|21
1655015430000|2022-06-12 06:30:30|767|757.9|767.71|758.61|768.01|758.91|767|757.9|28
1655015440000|2022-06-12 06:30:40|767.6|758.5|767.41|758.31|767.6|758.5|767.07|757.97|28
1655015450000|2022-06-12 06:30:50|767.45|758.35|767.81|758.71|768.36|759.26|767.39|758.29|29
1655015460000|2022-06-12 06:31:00|767.77|758.67|767.38|758.28|767.88|758.78|767.35|758.25|24
1655015470000|2022-06-12 06:31:10|767.39|758.29|766.11|757.01|767.39|758.29|766.11|757.01|31
1655015480000|2022-06-12 06:31:20|765.99|756.89|766.68|757.58|766.71|757.61|765.97|756.87|27
1655015490000|2022-06-12 06:31:30|766.69|757.59|767.33|758.23|767.42|758.32|766.48|757.38|23
1655015500000|2022-06-12 06:31:40|767.37|758.27|767.84|758.74|767.84|758.74|767.07|757.97|32
1655015510000|2022-06-12 06:31:50|767.87|758.77|767.62|758.52|767.87|758.77|767.38|758.28|25
1655015520000|2022-06-12 06:32:00|767.66|758.56|766.72|757.62|767.66|758.56|766.46|757.36|28
1655015530000|2022-06-12 06:32:10|766.76|757.66|766.72|757.62|766.9|757.8|766.61|757.51|26
1655015540000|2022-06-12 06:32:20|766.69|757.59|766.1|757|766.74|757.64|765.95|756.85|24
1655015550000|2022-06-12 06:32:30|766.12|757.02|766.94|757.84|766.94|757.84|766.12|757.02|24
1655015560000|2022-06-12 06:32:40|766.98|757.88|768.88|759.78|768.88|759.78|766.98|757.88|29
1655015570000|2022-06-12 06:32:50|769.06|759.96|768.05|758.95|769.34|760.24|768.02|758.92|33
1655015580000|2022-06-12 06:33:00|768.04|758.94|768.69|759.59|768.69|759.59|768.04|758.94|18
1655015590000|2022-06-12 06:33:10|768.74|759.64|768.62|759.52|768.76|759.66|767.58|758.48|35
1655015600000|2022-06-12 06:33:20|768.58|759.48|768.36|759.26|768.67|759.57|768.15|759.05|33
1655015610000|2022-06-12 06:33:30|768.43|759.33|767.86|758.76|768.65|759.55|767.77|758.67|24
1655015620000|2022-06-12 06:33:40|767.88|758.78|768.09|758.99|768.18|759.08|767.88|758.78|23
1655015630000|2022-06-12 06:33:50|768.08|758.98|768.23|759.13|768.48|759.38|768.04|758.94|25
1655015640000|2022-06-12 06:34:00|768.2|759.1|768.04|758.94|768.36|759.26|768|758.9|19
1655015650000|2022-06-12 06:34:10|768.03|758.93|768.03|758.93|768.04|758.94|767.79|758.69|21
1655015660000|2022-06-12 06:34:20|768.04|758.94|767.98|758.88|768.04|758.94|767.92|758.82|10
1655015670000|2022-06-12 06:34:30|767.99|758.89|768.5|759.4|768.58|759.48|767.97|758.87|23
1655015680000|2022-06-12 06:34:40|768.49|759.39|768.06|758.96|768.52|759.42|768.01|758.91|23
1655015690000|2022-06-12 06:34:50|768.07|758.97|766.91|757.81|768.07|758.97|766.33|757.23|20
1655015700000|2022-06-12 06:35:00|766.99|757.89|766.94|757.84|767.18|758.08|766.88|757.78|27
1655015710000|2022-06-12 06:35:10|766.93|757.83|766.54|757.44|766.93|757.83|766.43|757.33|31
1655015720000|2022-06-12 06:35:20|766.52|757.42|766.93|757.83|766.93|757.83|766.15|757.05|31
1655015730000|2022-06-12 06:35:30|767|757.9|766.91|757.81|767.32|758.22|766.82|757.72|31
1655015740000|2022-06-12 06:35:40|766.9|757.8|766.11|757.01|766.94|757.84|765.96|756.86|30
1655015750000|2022-06-12 06:35:50|766.1|757|765.72|756.62|766.23|757.13|765.72|756.62|20
1655015760000|2022-06-12 06:36:00|765.71|756.61|766.04|756.94|766.11|757.01|765.6|756.5|19
1655015770000|2022-06-12 06:36:10|766.25|757.15|765.62|756.52|766.5|757.4|765.62|756.52|26
1655015780000|2022-06-12 06:36:20|765.71|756.61|765.72|756.62|766.16|757.06|765.62|756.52|17
1655015790000|2022-06-12 06:36:30|765.63|756.53|765.49|756.39|765.63|756.53|765.32|756.22|28
1655015800000|2022-06-12 06:36:40|765.5|756.4|766.72|757.62|766.72|757.62|765.46|756.36|34
1655015810000|2022-06-12 06:36:50|766.62|757.52|766.75|757.65|766.8|757.7|766.36|757.26|27
1655015820000|2022-06-12 06:37:00|766.51|757.41|764.59|755.49|766.51|757.41|764.58|755.48|33
1655015830000|2022-06-12 06:37:10|764.6|755.5|764.6|755.5|764.63|755.53|764.5|755.4|21
1655015840000|2022-06-12 06:37:20|764.52|755.42|764.93|755.83|765.15|756.05|764.52|755.42|27
1655015850000|2022-06-12 06:37:30|764.91|755.81|764.69|755.59|764.91|755.81|764.59|755.49|23
1655015860000|2022-06-12 06:37:40|764.86|755.76|765.1|756|765.14|756.04|764.86|755.76|26
1655015870000|2022-06-12 06:37:50|765.03|755.93|765.1|756|765.18|756.08|765.03|755.93|20
1655015880000|2022-06-12 06:38:00|765.11|756.01|765.14|756.04|765.19|756.09|765.04|755.94|20
1655015890000|2022-06-12 06:38:10|765.15|756.05|766.8|757.7|766.8|757.7|765.15|756.05|32
1655015900000|2022-06-12 06:38:20|766.81|757.71|765.97|756.87|766.81|757.71|765.97|756.87|22
1655015910000|2022-06-12 06:38:30|766.03|756.93|765.89|756.79|766.2|757.1|765.89|756.79|26
1655015920000|2022-06-12 06:38:40|766.02|756.92|765.83|756.73|766.02|756.92|765.4|756.3|24
1655015930000|2022-06-12 06:38:50|765.92|756.82|765.75|756.65|766.06|756.96|765.59|756.49|24
1655015940000|2022-06-12 06:39:00|765.76|756.66|765.65|756.55|765.76|756.66|765.11|756.01|27
1655015950000|2022-06-12 06:39:10|765.66|756.56|765.43|756.33|765.72|756.62|765.43|756.33|26
1655015960000|2022-06-12 06:39:20|765.37|756.27|765.4|756.3|765.43|756.33|765.35|756.25|8
1655015970000|2022-06-12 06:39:30|765.33|756.23|765.1|756|765.33|756.23|765.05|755.95|10
1655015980000|2022-06-12 06:39:40|765.06|755.96|765.4|756.3|765.4|756.3|764.67|755.57|24
1655015990000|2022-06-12 06:39:50|765.41|756.31|764.97|755.87|765.47|756.37|764.84|755.74|24
1655016000000|2022-06-12 06:40:00|764.98|755.88|764.69|755.59|765.21|756.11|764.69|755.59|27
1655016010000|2022-06-12 06:40:10|764.66|755.56|764.55|755.45|764.69|755.59|764.55|755.45|16
1655016020000|2022-06-12 06:40:20|764.54|755.44|764.65|755.55|764.7|755.6|764.54|755.44|21
1655016030000|2022-06-12 06:40:30|764.56|755.46|763.87|754.77|764.56|755.46|763.86|754.76|11
1655016040000|2022-06-12 06:40:40|763.99|754.89|764.39|755.29|764.59|755.49|763.89|754.79|29
1655016050000|2022-06-12 06:40:50|764.47|755.37|764.52|755.42|764.68|755.58|764.39|755.29|17
1655016060000|2022-06-12 06:41:00|764.5|755.4|764.48|755.38|764.5|755.4|764.07|754.97|16
1655016070000|2022-06-12 06:41:10|764.49|755.39|764.2|755.1|764.62|755.52|764.1|755|10
1655016080000|2022-06-12 06:41:20|764.19|755.09|764.63|755.53|764.77|755.67|764.19|755.09|9
1655016090000|2022-06-12 06:41:30|764.68|755.58|765.03|755.93|765.06|755.96|764.65|755.55|16
1655016100000|2022-06-12 06:41:40|765.09|755.99|765.61|756.51|765.69|756.59|765.09|755.99|20
1655016110000|2022-06-12 06:41:50|765.62|756.52|765.66|756.56|765.66|756.56|765.4|756.3|15
1655016120000|2022-06-12 06:42:00|765.62|756.52|766.06|756.96|766.38|757.28|765.62|756.52|24
1655016130000|2022-06-12 06:42:10|765.94|756.84|766.44|757.34|766.57|757.47|765.94|756.84|26
1655016140000|2022-06-12 06:42:20|766.2|757.1|765.99|756.89|766.26|757.16|765.86|756.76|28
1655016150000|2022-06-12 06:42:30|765.93|756.83|765.77|756.67|766.2|757.1|765.77|756.67|24
1655016160000|2022-06-12 06:42:40|765.9|756.8|766.04|756.94|766.13|757.03|765.86|756.76|17
1655016170000|2022-06-12 06:42:50|766.03|756.93|765.45|756.35|766.03|756.93|765.19|756.09|29
1655016180000|2022-06-12 06:43:00|765.41|756.31|765.53|756.43|765.56|756.46|765.41|756.31|8
1655016190000|2022-06-12 06:43:10|765.47|756.37|765.47|756.37|765.64|756.54|765.33|756.23|21
1655016200000|2022-06-12 06:43:20|765.46|756.36|765.62|756.52|765.62|756.52|765.39|756.29|12
1655016210000|2022-06-12 06:43:30|765.6|756.5|765.6|756.5|765.72|756.62|765.55|756.45|22
1655016220000|2022-06-12 06:43:40|765.55|756.45|765.67|756.57|765.67|756.57|765.55|756.45|15
1655016230000|2022-06-12 06:43:50|765.71|756.61|765.86|756.76|765.86|756.76|765.68|756.58|11
1655016240000|2022-06-12 06:44:00|765.77|756.67|765.79|756.69|765.79|756.69|765.69|756.59|5
1655016250000|2022-06-12 06:44:10|765.78|756.68|765.45|756.35|765.78|756.68|765.45|756.35|13
1655016260000|2022-06-12 06:44:20|765.54|756.44|765.49|756.39|765.55|756.45|765.01|755.91|10
1655016270000|2022-06-12 06:44:30|765.48|756.38|765.53|756.43|765.56|756.46|765.47|756.37|7
1655016280000|2022-06-12 06:44:40|765.52|756.42|765.53|756.43|765.53|756.43|765.52|756.42|6
1655016290000|2022-06-12 06:44:50|765.52|756.42|765.49|756.39|765.65|756.55|765.47|756.37|16
1655016300000|2022-06-12 06:45:00|765.53|756.43|765.35|756.25|765.82|756.72|765.33|756.23|24
1655016310000|2022-06-12 06:45:10|765.44|756.34|765.42|756.32|765.55|756.45|765.41|756.31|15
1655016320000|2022-06-12 06:45:20|765.4|756.3|765.42|756.32|765.53|756.43|765.4|756.3|10
1655016330000|2022-06-12 06:45:30|765.45|756.35|765.57|756.47|765.6|756.5|765.41|756.31|14
1655016340000|2022-06-12 06:45:40|765.62|756.52|765.47|756.37|765.67|756.57|765.4|756.3|15
1655016350000|2022-06-12 06:45:50|765.25|756.15|764.97|755.87|765.25|756.15|764.97|755.87|8
1655016360000|2022-06-12 06:46:00|765.04|755.94|765.45|756.35|765.46|756.36|765.04|755.94|18
1655016370000|2022-06-12 06:46:10|765.44|756.34|766.51|757.41|766.66|757.56|765.37|756.27|24
1655016380000|2022-06-12 06:46:20|766.45|757.35|765.96|756.86|766.45|757.35|765.94|756.84|12
1655016390000|2022-06-12 06:46:30|765.95|756.85|766|756.9|766.03|756.93|765.91|756.81|11
1655016400000|2022-06-12 06:46:40|766.01|756.91|766.1|757|766.1|757|765.92|756.82|8
1655016410000|2022-06-12 06:46:50|766.01|756.91|765.87|756.77|766.01|756.91|765.74|756.64|15
1655016420000|2022-06-12 06:47:00|765.86|756.76|766.28|757.18|766.28|757.18|765.86|756.76|18
1655016430000|2022-06-12 06:47:10|766.29|757.19|766.81|757.71|766.81|757.71|766.29|757.19|20
1655016440000|2022-06-12 06:47:20|766.85|757.75|766.77|757.67|766.86|757.76|766.67|757.57|17
1655016450000|2022-06-12 06:47:30|766.78|757.68|766.71|757.61|766.81|757.71|766.61|757.51|15
1655016460000|2022-06-12 06:47:40|766.61|757.51|766.41|757.31|766.8|757.7|766.4|757.3|19
1655016470000|2022-06-12 06:47:50|766.43|757.33|766.88|757.78|766.89|757.79|766.43|757.33|12
1655016480000|2022-06-12 06:48:00|766.85|757.75|766.75|757.65|766.88|757.78|766.67|757.57|21
1655016490000|2022-06-12 06:48:10|766.74|757.64|766.77|757.67|766.83|757.73|766.74|757.64|15
1655016500000|2022-06-12 06:48:20|766.83|757.73|766.73|757.63|766.83|757.73|766.6|757.5|17
1655016510000|2022-06-12 06:48:30|766.72|757.62|766.32|757.22|766.77|757.67|766.24|757.14|21
1655016520000|2022-06-12 06:48:40|766.35|757.25|766.61|757.51|766.64|757.54|766.26|757.16|18
1655016530000|2022-06-12 06:48:50|766.6|757.5|766.54|757.44|766.64|757.54|766.45|757.35|13
1655016540000|2022-06-12 06:49:00|766.61|757.51|766.02|756.92|766.62|757.52|766.02|756.92|14
1655016550000|2022-06-12 06:49:10|766|756.9|765.7|756.6|766.1|757|765.66|756.56|24
1655016560000|2022-06-12 06:49:20|765.6|756.5|765.32|756.22|765.7|756.6|765.22|756.12|20
1655016570000|2022-06-12 06:49:30|765.23|756.13|763.95|754.85|765.32|756.22|763.95|754.85|24
1655016580000|2022-06-12 06:49:40|763.73|754.63|763.7|754.6|764.12|755.02|763.59|754.49|28
1655016590000|2022-06-12 06:49:50|763.59|754.49|763.83|754.73|763.87|754.77|763.42|754.32|21
1655016600000|2022-06-12 06:50:00|763.84|754.74|764.7|755.6|764.74|755.64|763.84|754.74|28
1655016610000|2022-06-12 06:50:10|764.69|755.59|765.09|755.99|765.11|756.01|764.57|755.47|26
1655016620000|2022-06-12 06:50:20|765.1|756|765.65|756.55|765.82|756.72|765.07|755.97|24
1655016630000|2022-06-12 06:50:30|765.66|756.56|765.11|756.01|765.66|756.56|764.96|755.86|23
1655016640000|2022-06-12 06:50:40|765.12|756.02|765.18|756.08|765.27|756.17|765.12|756.02|17
1655016650000|2022-06-12 06:50:50|765.28|756.18|765.21|756.11|765.28|756.18|765.12|756.02|19
1655016660000|2022-06-12 06:51:00|764.92|755.82|765.04|755.94|765.11|756.01|764.48|755.38|18
1655016670000|2022-06-12 06:51:10|765.12|756.02|765.14|756.04|765.29|756.19|765.08|755.98|20
1655016680000|2022-06-12 06:51:20|765.13|756.03|764.46|755.36|765.15|756.05|764.46|755.36|23
1655016690000|2022-06-12 06:51:30|764.45|755.35|764.19|755.09|764.72|755.62|764.16|755.06|32
1655016700000|2022-06-12 06:51:40|764.25|755.15|764.19|755.09|764.25|755.15|763.91|754.81|20
1655016710000|2022-06-12 06:51:50|764.18|755.08|764.19|755.09|764.2|755.1|764.1|755|16
1655016720000|2022-06-12 06:52:00|764.23|755.13|764.19|755.09|764.33|755.23|764.07|754.97|23
1655016730000|2022-06-12 06:52:10|764.13|755.03|764.31|755.21|764.31|755.21|764.13|755.03|3
1655016740000|2022-06-12 06:52:20|764.29|755.19|763.78|754.68|764.29|755.19|763.78|754.68|14
1655016750000|2022-06-12 06:52:30|763.77|754.67|764.07|754.97|764.21|755.11|763.72|754.62|26
1655016760000|2022-06-12 06:52:40|764.18|755.08|764.07|754.97|764.37|755.27|764.06|754.96|20
1655016770000|2022-06-12 06:52:50|764.04|754.94|764.1|755|764.29|755.19|764.04|754.94|7
1655016780000|2022-06-12 06:53:00|764.15|755.05|764.12|755.02|764.15|755.05|763.97|754.87|8
1655016790000|2022-06-12 06:53:10|764.13|755.03|764.12|755.02|764.13|755.03|764.12|755.02|2
1655016800000|2022-06-12 06:53:20|764.17|755.07|764.44|755.34|764.44|755.34|764.13|755.03|16
1655016810000|2022-06-12 06:53:30|764.46|755.36|764.73|755.63|764.8|755.7|764.46|755.36|17
1655016820000|2022-06-12 06:53:40|764.74|755.64|764.93|755.83|764.98|755.88|764.69|755.59|15
1655016830000|2022-06-12 06:53:50|764.96|755.86|764.94|755.84|764.96|755.86|764.87|755.77|10
1655016840000|2022-06-12 06:54:00|764.95|755.85|764.79|755.69|764.95|755.85|764.79|755.69|21
1655016850000|2022-06-12 06:54:10|764.8|755.7|764.66|755.56|764.8|755.7|764.6|755.5|15
1655016860000|2022-06-12 06:54:20|764.61|755.51|764.88|755.78|764.94|755.84|764.61|755.51|13
1655016870000|2022-06-12 06:54:30|764.87|755.77|764.88|755.78|764.9|755.8|764.74|755.64|10
1655016880000|2022-06-12 06:54:40|764.87|755.77|765.09|755.99|765.14|756.04|764.86|755.76|13
1655016890000|2022-06-12 06:54:50|765.1|756|764.98|755.88|765.14|756.04|764.96|755.86|11
1655016900000|2022-06-12 06:55:00|765.03|755.93|765.11|756.01|765.11|756.01|764.98|755.88|4
1655016910000|2022-06-12 06:55:10|765.02|755.92|764.98|755.88|765.08|755.98|764.91|755.81|15
1655016920000|2022-06-12 06:55:20|764.99|755.89|765.15|756.05|765.16|756.06|764.99|755.89|11
1655016930000|2022-06-12 06:55:30|765.25|756.15|765.25|756.15|765.26|756.16|765.25|756.15|9
1655016940000|2022-06-12 06:55:40|765.19|756.09|765.81|756.71|765.81|756.71|765.19|756.09|9
1655016950000|2022-06-12 06:55:50|765.75|756.65|766.06|756.96|766.07|756.97|765.75|756.65|20
1655016960000|2022-06-12 06:56:00|766.09|756.99|766.12|757.02|766.15|757.05|766.03|756.93|9
1655016970000|2022-06-12 06:56:10|766.14|757.04|765.99|756.89|766.14|757.04|765.89|756.79|17
1655016980000|2022-06-12 06:56:20|765.88|756.78|765.81|756.71|765.91|756.81|765.69|756.59|17
1655016990000|2022-06-12 06:56:30|765.89|756.79|765.99|756.89|766.2|757.1|765.34|756.24|23
1655017000000|2022-06-12 06:56:40|766|756.9|766|756.9|766|756.9|765.99|756.89|3
1655017010000|2022-06-12 06:56:50|765.95|756.85|766.06|756.96|766.06|756.96|765.92|756.82|11
1655017020000|2022-06-12 06:57:00|766.02|756.92|766.04|756.94|766.04|756.94|765.99|756.89|3
1655017030000|2022-06-12 06:57:10|766.05|756.95|765.95|756.85|766.09|756.99|765.95|756.85|7
1655017040000|2022-06-12 06:57:20|765.84|756.74|765.92|756.82|765.96|756.86|765.84|756.74|11
1655017050000|2022-06-12 06:57:30|765.96|756.86|765.92|756.82|766.06|756.96|765.92|756.82|8
1655017060000|2022-06-12 06:57:40|766|756.9|765.89|756.79|766.07|756.97|765.89|756.79|7
1655017070000|2022-06-12 06:57:50|765.97|756.87|766.06|756.96|766.06|756.96|765.89|756.79|4
1655017080000|2022-06-12 06:58:00|766.07|756.97|765.87|756.77|766.07|756.97|765.87|756.77|7
1655017090000|2022-06-12 06:58:10|765.91|756.81|765.73|756.63|765.91|756.81|765.7|756.6|14
1655017100000|2022-06-12 06:58:20|765.68|756.58|764.47|755.37|765.87|756.77|764.47|755.37|25
1655017110000|2022-06-12 06:58:30|764.52|755.42|764.11|755.01|764.62|755.52|763.86|754.76|33
1655017120000|2022-06-12 06:58:40|763.97|754.87|763.62|754.52|763.97|754.87|763.62|754.52|14
1655017130000|2022-06-12 06:58:50|763.7|754.6|763.85|754.75|763.91|754.81|763.7|754.6|19
1655017140000|2022-06-12 06:59:00|763.94|754.84|763.94|754.84|764.46|755.36|763.89|754.79|27
1655017150000|2022-06-12 06:59:10|763.8|754.7|763.6|754.5|763.91|754.81|763.6|754.5|13
1655017160000|2022-06-12 06:59:20|763.61|754.51|763.72|754.62|763.73|754.63|763.61|754.51|8
1655017170000|2022-06-12 06:59:30|763.71|754.61|763.31|754.21|763.72|754.62|763.31|754.21|3
1655017180000|2022-06-12 06:59:40|763.72|754.62|763.48|754.38|763.73|754.63|763.08|753.98|17
1655017190000|2022-06-12 06:59:50|763.47|754.37|763.45|754.35|763.55|754.45|763.38|754.28|17
1655017200000|2022-06-12 07:00:00|763.5|754.4|763.81|754.71|763.81|754.71|763.5|754.4|14
1655017210000|2022-06-12 07:00:10|763.84|754.74|764.67|755.57|764.91|755.81|763.84|754.74|26
1655017220000|2022-06-12 07:00:20|764.65|755.55|764.6|755.5|764.71|755.61|764.52|755.42|18
1655017230000|2022-06-12 07:00:30|764.61|755.51|764.38|755.28|764.67|755.57|764.33|755.23|16
1655017240000|2022-06-12 07:00:40|764.37|755.27|764.41|755.31|764.41|755.31|764.02|754.92|21
1655017250000|2022-06-12 07:00:50|764.39|755.29|764.44|755.34|764.69|755.59|764.34|755.24|17
1655017260000|2022-06-12 07:01:00|764.56|755.46|763.94|754.84|764.56|755.46|763.73|754.63|20
1655017270000|2022-06-12 07:01:10|763.96|754.86|764.61|755.51|764.64|755.54|763.96|754.86|18
1655017280000|2022-06-12 07:01:20|764.56|755.46|764.59|755.49|764.59|755.49|764.49|755.39|13
1655017290000|2022-06-12 07:01:30|764.55|755.45|764.6|755.5|764.71|755.61|764.52|755.42|19
1655017300000|2022-06-12 07:01:40|764.59|755.49|764.59|755.49|764.69|755.59|764.57|755.47|18
1655017310000|2022-06-12 07:01:50|764.58|755.48|764.6|755.5|764.71|755.61|764.21|755.11|22
1655017320000|2022-06-12 07:02:00|764.59|755.49|764.32|755.22|764.71|755.61|764.08|754.98|15
1655017330000|2022-06-12 07:02:10|764.31|755.21|764.03|754.93|764.31|755.21|763.87|754.77|21
1655017340000|2022-06-12 07:02:20|763.87|754.77|763.95|754.85|763.97|754.87|763.74|754.64|15
1655017350000|2022-06-12 07:02:30|763.93|754.83|764.13|755.03|764.13|755.03|763.93|754.83|10
1655017360000|2022-06-12 07:02:40|764.12|755.02|764.03|754.93|764.13|755.03|763.55|754.45|10
1655017370000|2022-06-12 07:02:50|763.96|754.86|764.13|755.03|764.32|755.22|763.96|754.86|13
1655017380000|2022-06-12 07:03:00|764.12|755.02|764.09|754.99|764.27|755.17|764.04|754.94|16
1655017390000|2022-06-12 07:03:10|764.08|754.98|764.17|755.07|764.17|755.07|764.08|754.98|4
1655017400000|2022-06-12 07:03:20|764.14|755.04|764.44|755.34|764.45|755.35|764.08|754.98|17
1655017410000|2022-06-12 07:03:30|764.45|755.35|764.49|755.39|764.49|755.39|764.45|755.35|3
1655017420000|2022-06-12 07:03:40|764.54|755.44|764.55|755.45|764.65|755.55|764.47|755.37|8
1655017440000|2022-06-12 07:04:00|764.59|755.49|764.67|755.57|764.67|755.57|764.59|755.49|5
1655017450000|2022-06-12 07:04:10|764.63|755.53|764.48|755.38|764.63|755.53|764.48|755.38|6
1655017460000|2022-06-12 07:04:20|764.47|755.37|764.56|755.46|764.68|755.58|764.47|755.37|6
1655017470000|2022-06-12 07:04:30|764.75|755.65|764.65|755.55|764.76|755.66|764.65|755.55|14
1655017480000|2022-06-12 07:04:40|764.62|755.52|764.65|755.55|764.73|755.63|764.62|755.52|9
1655017490000|2022-06-12 07:04:50|764.73|755.63|764.74|755.64|764.81|755.71|764.69|755.59|15
1655017500000|2022-06-12 07:05:00|764.69|755.59|764.32|755.22|764.77|755.67|764.32|755.22|19
1655017510000|2022-06-12 07:05:10|764.33|755.23|764.07|754.97|764.44|755.34|764.07|754.97|21
1655017520000|2022-06-12 07:05:20|764.06|754.96|763.75|754.65|764.06|754.96|763.75|754.65|13
1655017530000|2022-06-12 07:05:30|763.74|754.64|763.74|754.64|763.74|754.64|763.64|754.54|6
1655017540000|2022-06-12 07:05:40|763.73|754.63|762.7|753.6|763.73|754.63|762.57|753.47|18
1655017550000|2022-06-12 07:05:50|762.53|753.43|761.82|752.72|762.53|753.43|761.81|752.71|21
1655017560000|2022-06-12 07:06:00|761.81|752.71|761.89|752.79|762.14|753.04|761.81|752.71|25
1655017570000|2022-06-12 07:06:10|761.79|752.69|761.09|751.99|761.91|752.81|761.08|751.98|19
1655017580000|2022-06-12 07:06:20|761|751.9|760.64|751.54|761|751.9|760.53|751.43|19
1655017590000|2022-06-12 07:06:30|760.55|751.45|760.55|751.45|760.65|751.55|760.54|751.44|6
1655017600000|2022-06-12 07:06:40|760.63|751.53|760.94|751.84|760.94|751.84|760.55|751.45|19
1655017610000|2022-06-12 07:06:50|761.06|751.96|761.27|752.17|761.28|752.18|760.94|751.84|16
1655017620000|2022-06-12 07:07:00|761.31|752.21|761.28|752.18|761.31|752.21|761.23|752.13|8
1655017630000|2022-06-12 07:07:10|761.31|752.21|761.18|752.08|761.31|752.21|760.94|751.84|24
1655017640000|2022-06-12 07:07:20|761.13|752.03|761.21|752.11|761.24|752.14|761.13|752.03|9
1655017650000|2022-06-12 07:07:30|761.15|752.05|760.79|751.69|761.15|752.05|760.79|751.69|20
1655017660000|2022-06-12 07:07:40|760.74|751.64|760.71|751.61|760.74|751.64|760.7|751.6|7
1655017670000|2022-06-12 07:07:50|760.86|751.76|761.79|752.69|761.83|752.73|760.86|751.76|26
1655017680000|2022-06-12 07:08:00|761.78|752.68|762.06|752.96|762.09|752.99|761.77|752.67|25
1655017690000|2022-06-12 07:08:10|762.05|752.95|761.98|752.88|762.16|753.06|761.97|752.87|16
1655017700000|2022-06-12 07:08:20|762.09|752.99|762.18|753.08|762.32|753.22|762.09|752.99|26
1655017710000|2022-06-12 07:08:30|762.17|753.07|761.82|752.72|762.25|753.15|761.76|752.66|27
1655017720000|2022-06-12 07:08:40|761.84|752.74|761.81|752.71|761.86|752.76|761.78|752.68|17
1655017730000|2022-06-12 07:08:50|761.83|752.73|762|752.9|762|752.9|761.83|752.73|15
1655017740000|2022-06-12 07:09:00|761.99|752.89|762.01|752.91|762.08|752.98|761.99|752.89|7
1655017750000|2022-06-12 07:09:10|762|752.9|761.68|752.58|762.03|752.93|761.54|752.44|22
1655017760000|2022-06-12 07:09:20|761.67|752.57|761.65|752.55|761.67|752.57|761.54|752.44|8
1655017770000|2022-06-12 07:09:30|761.64|752.54|761.54|752.44|761.64|752.54|761.54|752.44|9
1655017780000|2022-06-12 07:09:40|761.62|752.52|761.54|752.44|761.62|752.52|761.54|752.44|2
1655017790000|2022-06-12 07:09:50|761.53|752.43|760.83|751.73|761.53|752.43|760.81|751.71|18
1655017800000|2022-06-12 07:10:00|760.82|751.72|760.63|751.53|760.82|751.72|760.54|751.44|15
1655017810000|2022-06-12 07:10:10|760.55|751.45|760.51|751.41|760.55|751.45|760.51|751.41|5
1655017820000|2022-06-12 07:10:20|760.3|751.2|760.59|751.49|760.72|751.62|760.22|751.12|21
1655017830000|2022-06-12 07:10:30|760.6|751.5|760.12|751.02|760.61|751.51|760.06|750.96|24
1655017840000|2022-06-12 07:10:40|760.17|751.07|760.32|751.22|760.51|751.41|760.17|751.07|20
1655017850000|2022-06-12 07:10:50|760.38|751.28|760.66|751.56|760.78|751.68|760.38|751.28|15
1655017860000|2022-06-12 07:11:00|760.64|751.54|760.69|751.59|760.71|751.61|760.59|751.49|19
1655017870000|2022-06-12 07:11:10|760.68|751.58|761.23|752.13|761.23|752.13|760.66|751.56|21
1655017880000|2022-06-12 07:11:20|761.24|752.14|761.39|752.29|761.41|752.31|761.23|752.13|9
1655017890000|2022-06-12 07:11:30|761.4|752.3|761.73|752.63|761.73|752.63|761.4|752.3|22
1655017900000|2022-06-12 07:11:40|761.67|752.57|760.51|751.41|761.67|752.57|760.29|751.19|30
1655017910000|2022-06-12 07:11:50|760.49|751.39|760.61|751.51|761.05|751.95|760.49|751.39|28
1655017920000|2022-06-12 07:12:00|760.77|751.67|760.8|751.7|760.92|751.82|760.77|751.67|21
1655017930000|2022-06-12 07:12:10|760.9|751.8|760.55|751.45|760.9|751.8|760.43|751.33|29
1655017940000|2022-06-12 07:12:20|760.44|751.34|759.76|750.66|760.51|751.41|759.66|750.56|25
1655017950000|2022-06-12 07:12:30|759.77|750.67|759.83|750.73|759.87|750.77|759.62|750.52|24
1655017960000|2022-06-12 07:12:40|759.75|750.65|759.85|750.75|759.86|750.76|759.74|750.64|8
1655017970000|2022-06-12 07:12:50|759.81|750.71|760.4|751.3|760.58|751.48|759.81|750.71|25
1655017980000|2022-06-12 07:13:00|760.39|751.29|761.28|752.18|761.28|752.18|760.39|751.29|31
1655017990000|2022-06-12 07:13:10|761.27|752.17|761.54|752.44|761.56|752.46|761.19|752.09|26
1655018000000|2022-06-12 07:13:20|761.5|752.4|761.14|752.04|761.56|752.46|760.92|751.82|23
1655018010000|2022-06-12 07:13:30|761.15|752.05|760.93|751.83|761.19|752.09|760.93|751.83|16
1655018020000|2022-06-12 07:13:40|760.89|751.79|760.81|751.71|760.89|751.79|760.73|751.63|13
1655018030000|2022-06-12 07:13:50|760.82|751.72|761.21|752.11|761.3|752.2|760.79|751.69|21
1655018040000|2022-06-12 07:14:00|761.22|752.12|761.3|752.2|761.4|752.3|761.15|752.05|24
1655018050000|2022-06-12 07:14:10|761.29|752.19|761.29|752.19|761.3|752.2|761.29|752.19|3
1655018060000|2022-06-12 07:14:20|761.28|752.18|761.23|752.13|761.33|752.23|761.13|752.03|13
1655018070000|2022-06-12 07:14:30|761.22|752.12|761.28|752.18|761.29|752.19|761.22|752.12|9
1655018080000|2022-06-12 07:14:40|761.21|752.11|761.21|752.11|761.23|752.13|761.16|752.06|14
1655018090000|2022-06-12 07:14:50|761.23|752.13|761.46|752.36|761.53|752.43|761.23|752.13|10
1655018100000|2022-06-12 07:15:00|761.49|752.39|760.91|751.81|761.84|752.74|760.9|751.8|31
1655018110000|2022-06-12 07:15:10|761|751.9|761.08|751.98|761.46|752.36|760.98|751.88|26
1655018120000|2022-06-12 07:15:20|761.18|752.08|760.92|751.82|761.2|752.1|760.92|751.82|17
1655018130000|2022-06-12 07:15:30|760.9|751.8|760.9|751.8|760.97|751.87|760.83|751.73|19
1655018140000|2022-06-12 07:15:40|760.92|751.82|760.82|751.72|761.02|751.92|760.74|751.64|12
1655018150000|2022-06-12 07:15:50|760.75|751.65|760.07|750.97|760.76|751.66|760.07|750.97|15
1655018160000|2022-06-12 07:16:00|759.97|750.87|759.95|750.85|760.07|750.97|759.9|750.8|17
1655018170000|2022-06-12 07:16:10|759.96|750.86|759.16|750.06|759.96|750.86|759.16|750.06|17
1655018180000|2022-06-12 07:16:20|759.21|750.11|759.17|750.07|759.25|750.15|759.08|749.98|21
1655018190000|2022-06-12 07:16:30|759.19|750.09|759.18|750.08|759.19|750.09|759.01|749.91|19
1655018200000|2022-06-12 07:16:40|759.11|750.01|759.66|750.56|759.76|750.66|759.04|749.94|24
1655018210000|2022-06-12 07:16:50|759.73|750.63|760.06|750.96|760.07|750.97|759.59|750.49|22
1655018220000|2022-06-12 07:17:00|760.07|750.97|759.8|750.7|760.08|750.98|759.58|750.48|21
1655018230000|2022-06-12 07:17:10|759.72|750.62|759.56|750.46|759.72|750.62|759.55|750.45|13
1655018240000|2022-06-12 07:17:20|759.6|750.5|759.72|750.62|759.97|750.87|759.6|750.5|14
1655018250000|2022-06-12 07:17:30|759.81|750.71|759.82|750.72|759.82|750.72|759.65|750.55|15
1655018260000|2022-06-12 07:17:40|759.83|750.73|759.52|750.42|759.83|750.73|759.5|750.4|18
1655018270000|2022-06-12 07:17:50|759.55|750.45|759.08|749.98|759.55|750.45|758.97|749.87|22
1655018280000|2022-06-12 07:18:00|759.09|749.99|759.13|750.03|759.24|750.14|759.05|749.95|19
1655018290000|2022-06-12 07:18:10|759.14|750.04|759.2|750.1|759.21|750.11|759.13|750.03|11
1655018300000|2022-06-12 07:18:20|759.23|750.13|759.26|750.16|759.29|750.19|759.21|750.11|12
1655018310000|2022-06-12 07:18:30|759.28|750.18|759.9|750.8|759.9|750.8|759.21|750.11|21
1655018320000|2022-06-12 07:18:40|759.91|750.81|759.9|750.8|760.06|750.96|759.86|750.76|23
1655018330000|2022-06-12 07:18:50|760|750.9|760.02|750.92|760.11|751.01|759.96|750.86|26
1655018340000|2022-06-12 07:19:00|760.03|750.93|760.06|750.96|760.1|751|760.03|750.93|10
1655018350000|2022-06-12 07:19:10|760.1|751|760.17|751.07|760.19|751.09|760.05|750.95|18
1655018360000|2022-06-12 07:19:20|760.16|751.06|760.16|751.06|760.19|751.09|760.1|751|16
1655018370000|2022-06-12 07:19:30|760.1|751|760|750.9|760.11|751.01|759.84|750.74|24
1655018380000|2022-06-12 07:19:40|759.94|750.84|759.2|750.1|760.04|750.94|759.2|750.1|15
1655018390000|2022-06-12 07:19:50|759.16|750.06|759.33|750.23|759.33|750.23|759.06|749.96|19
1655018400000|2022-06-12 07:20:00|759.31|750.21|759.03|749.93|759.32|750.22|759.03|749.93|17
1655018410000|2022-06-12 07:20:10|759.1|750|759.11|750.01|759.19|750.09|758.99|749.89|11
1655018420000|2022-06-12 07:20:20|759.12|750.02|759.13|750.03|759.2|750.1|759.12|750.02|13
1655018430000|2022-06-12 07:20:30|759.15|750.05|759.2|750.1|759.2|750.1|759.11|750.01|9
1655018440000|2022-06-12 07:20:40|759.22|750.12|759.66|750.56|759.91|750.81|759.22|750.12|23
1655018450000|2022-06-12 07:20:50|759.65|750.55|759.27|750.17|759.65|750.55|759.12|750.02|32
1655018460000|2022-06-12 07:21:00|759.25|750.15|760.1|751|760.11|751.01|759.25|750.15|28
1655018470000|2022-06-12 07:21:10|760.07|750.97|760.06|750.96|760.09|750.99|759.94|750.84|18
1655018480000|2022-06-12 07:21:20|760.05|750.95|760.16|751.06|760.16|751.06|760.04|750.94|19
1655018490000|2022-06-12 07:21:30|760.15|751.05|760.18|751.08|760.18|751.08|760.09|750.99|10
1655018500000|2022-06-12 07:21:40|760.17|751.07|759.98|750.88|760.17|751.07|759.9|750.8|8
1655018510000|2022-06-12 07:21:50|759.94|750.84|760.05|750.95|760.07|750.97|759.92|750.82|8
1655018520000|2022-06-12 07:22:00|760.06|750.96|759.86|750.76|760.08|750.98|759.81|750.71|10
1655018530000|2022-06-12 07:22:10|759.85|750.75|758.75|749.65|759.95|750.85|758.75|749.65|18
1655018540000|2022-06-12 07:22:20|758.69|749.59|758.47|749.37|758.87|749.77|758.47|749.37|30
1655018550000|2022-06-12 07:22:30|758.46|749.36|758.31|749.21|758.46|749.36|758.29|749.19|18
1655018560000|2022-06-12 07:22:40|758.32|749.22|758.39|749.29|758.39|749.29|758.31|749.21|5
1655018570000|2022-06-12 07:22:50|758.32|749.22|758.89|749.79|758.9|749.8|758.31|749.21|24
1655018580000|2022-06-12 07:23:00|758.88|749.78|758.67|749.57|758.88|749.78|758.45|749.35|23
1655018590000|2022-06-12 07:23:10|758.76|749.66|758.58|749.48|759.18|750.08|758.58|749.48|22
1655018600000|2022-06-12 07:23:20|758.59|749.49|758.72|749.62|758.72|749.62|758.57|749.47|8
1655018610000|2022-06-12 07:23:30|758.73|749.63|759.03|749.93|759.03|749.93|758.73|749.63|9
1655018620000|2022-06-12 07:23:40|758.82|749.72|759.02|749.92|759.02|749.92|758.82|749.72|10
1655018630000|2022-06-12 07:23:50|759.03|749.93|759.28|750.18|759.28|750.18|758.95|749.85|24
1655018640000|2022-06-12 07:24:00|759.21|750.11|759.24|750.14|759.31|750.21|759.21|750.11|8
1655018650000|2022-06-12 07:24:10|759.25|750.15|759.05|749.95|759.27|750.17|759.01|749.91|13
1655018660000|2022-06-12 07:24:20|759.07|749.97|758.47|749.37|759.08|749.98|758.47|749.37|20
1655018670000|2022-06-12 07:24:30|758.45|749.35|758.57|749.47|758.73|749.63|758.44|749.34|18
1655018680000|2022-06-12 07:24:40|758.56|749.46|758.55|749.45|758.71|749.61|758.55|749.45|11
1655018690000|2022-06-12 07:24:50|758.68|749.58|758.89|749.79|758.97|749.87|758.54|749.44|26
1655018700000|2022-06-12 07:25:00|758.88|749.78|758.49|749.39|758.9|749.8|758.49|749.39|20
1655018710000|2022-06-12 07:25:10|758.53|749.43|758.61|749.51|758.68|749.58|758.5|749.4|18
1655018720000|2022-06-12 07:25:20|758.65|749.55|758.64|749.54|758.74|749.64|758.6|749.5|18
1655018730000|2022-06-12 07:25:30|758.76|749.66|758.27|749.17|759.02|749.92|758.27|749.17|27
1655018740000|2022-06-12 07:25:40|758.37|749.27|758.23|749.13|758.37|749.27|758.23|749.13|7
1655018750000|2022-06-12 07:25:50|758.25|749.15|758.57|749.47|758.73|749.63|758.25|749.15|15
1655018760000|2022-06-12 07:26:00|758.58|749.48|758.26|749.16|758.58|749.48|758.26|749.16|11
1655018770000|2022-06-12 07:26:10|758.25|749.15|758.58|749.48|758.6|749.5|758.25|749.15|12
1655018780000|2022-06-12 07:26:20|758.66|749.56|758.47|749.37|758.66|749.56|758.47|749.37|11
1655018790000|2022-06-12 07:26:30|758.4|749.3|758.24|749.14|758.4|749.3|758.24|749.14|8
1655018800000|2022-06-12 07:26:40|758.22|749.12|758.2|749.1|758.22|749.12|758.2|749.1|6
1655018810000|2022-06-12 07:26:50|758.21|749.11|756.89|747.79|758.21|749.11|756.88|747.78|27
1655018820000|2022-06-12 07:27:00|756.9|747.8|757.06|747.96|757.15|748.05|756.9|747.8|11
1655018830000|2022-06-12 07:27:10|757.08|747.98|757.16|748.06|757.17|748.07|756.8|747.7|18
1655018840000|2022-06-12 07:27:20|757.15|748.05|757.13|748.03|757.16|748.06|757.13|748.03|15
1655018850000|2022-06-12 07:27:30|757.14|748.04|757.34|748.24|757.34|748.24|757.14|748.04|18
1655018860000|2022-06-12 07:27:40|757.33|748.23|757.25|748.15|757.35|748.25|757.19|748.09|20
1655018870000|2022-06-12 07:27:50|757.44|748.34|758.18|749.08|758.37|749.27|757.44|748.34|26
1655018880000|2022-06-12 07:28:00|758.09|748.99|757.95|748.85|758.37|749.27|757.89|748.79|30
1655018890000|2022-06-12 07:28:10|757.97|748.87|758.17|749.07|758.37|749.27|757.94|748.84|19
1655018900000|2022-06-12 07:28:20|758.18|749.08|758.16|749.06|758.23|749.13|758.12|749.02|15
1655018910000|2022-06-12 07:28:30|758.15|749.05|758.17|749.07|758.18|749.08|758.14|749.04|10
1655018920000|2022-06-12 07:28:40|758.12|749.02|758.02|748.92|758.23|749.13|757.9|748.8|13
1655018930000|2022-06-12 07:28:50|758.08|748.98|758.26|749.16|758.26|749.16|757.97|748.87|9
1655018940000|2022-06-12 07:29:00|758.21|749.11|758.24|749.14|758.33|749.23|757.93|748.83|26
1655018950000|2022-06-12 07:29:10|758.25|749.15|758.28|749.18|758.57|749.47|758.1|749|18
1655018960000|2022-06-12 07:29:20|758.27|749.17|757.43|748.33|758.27|749.17|757.28|748.18|25
1655018970000|2022-06-12 07:29:30|757.66|748.56|757.35|748.25|757.75|748.65|757.35|748.25|21
1655018980000|2022-06-12 07:29:40|757.34|748.24|757.29|748.19|757.38|748.28|757.27|748.17|7
1655018990000|2022-06-12 07:29:50|757.28|748.18|757.07|747.97|757.35|748.25|757.07|747.97|13
1655019000000|2022-06-12 07:30:00|757.18|748.08|757.2|748.1|757.27|748.17|757.05|747.95|21
1655019010000|2022-06-12 07:30:10|757.21|748.11|757.03|747.93|757.21|748.11|756.95|747.85|13
1655019020000|2022-06-12 07:30:20|756.95|747.85|756.25|747.15|756.95|747.85|756.23|747.13|17
1655019030000|2022-06-12 07:30:30|756.31|747.21|756.13|747.03|756.35|747.25|756.13|747.03|17
1655019040000|2022-06-12 07:30:40|756.02|746.92|755.97|746.87|756.09|746.99|755.52|746.42|17
1655019050000|2022-06-12 07:30:50|755.98|746.88|756.3|747.2|756.31|747.21|755.97|746.87|20
1655019060000|2022-06-12 07:31:00|756.31|747.21|756.67|747.57|756.73|747.63|756.22|747.12|18
1655019070000|2022-06-12 07:31:10|756.76|747.66|757.08|747.98|757.08|747.98|756.69|747.59|21
1655019080000|2022-06-12 07:31:20|757.09|747.99|757.06|747.96|757.09|747.99|756.93|747.83|13
1655019090000|2022-06-12 07:31:30|757.05|747.95|756.73|747.63|757.09|747.99|756.73|747.63|13
1655019100000|2022-06-12 07:31:40|756.66|747.56|756.68|747.58|756.83|747.73|756.65|747.55|15
1655019110000|2022-06-12 07:31:50|756.7|747.6|756.74|747.64|756.78|747.68|756.46|747.36|20
1655019120000|2022-06-12 07:32:00|756.73|747.63|756.67|747.57|756.77|747.67|756.64|747.54|16
1655019130000|2022-06-12 07:32:10|756.76|747.66|756|746.9|756.76|747.66|755.92|746.82|16
1655019140000|2022-06-12 07:32:20|755.99|746.89|756.05|746.95|756.12|747.02|755.96|746.86|14
1655019150000|2022-06-12 07:32:30|756.03|746.93|755.89|746.79|756.04|746.94|755.72|746.62|21
1655019160000|2022-06-12 07:32:40|755.88|746.78|755.96|746.86|755.96|746.86|755.71|746.61|27
1655019170000|2022-06-12 07:32:50|755.91|746.81|756.04|746.94|756.04|746.94|755.81|746.71|16
1655019180000|2022-06-12 07:33:00|755.93|746.83|756.84|747.74|756.87|747.77|755.93|746.83|18
1655019190000|2022-06-12 07:33:10|756.83|747.73|756.94|747.84|757.03|747.93|756.72|747.62|22
1655019200000|2022-06-12 07:33:20|756.97|747.87|756.99|747.89|757.01|747.91|756.97|747.87|10
1655019210000|2022-06-12 07:33:30|757|747.9|756.99|747.89|757|747.9|756.9|747.8|4
1655019220000|2022-06-12 07:33:40|756.9|747.8|756.95|747.85|757.01|747.91|756.9|747.8|9
1655019230000|2022-06-12 07:33:50|756.86|747.76|757.63|748.53|757.79|748.69|756.86|747.76|21
1655019240000|2022-06-12 07:34:00|757.64|748.54|756.99|747.89|757.64|748.54|756.41|747.31|22
1655019250000|2022-06-12 07:34:10|757|747.9|757|747.9|757.1|748|756.93|747.83|11
1655019260000|2022-06-12 07:34:20|756.99|747.89|756.99|747.89|757|747.9|756.99|747.89|7
1655019270000|2022-06-12 07:34:30|756.98|747.88|757.1|748|757.11|748.01|756.98|747.88|15
1655019280000|2022-06-12 07:34:40|757.12|748.02|757.03|747.93|757.12|748.02|756.99|747.89|10
1655019290000|2022-06-12 07:34:50|757.1|748|756.76|747.66|757.11|748.01|756.76|747.66|17
1655019300000|2022-06-12 07:35:00|756.88|747.78|756.83|747.73|756.96|747.86|756.75|747.65|18
1655019310000|2022-06-12 07:35:10|756.84|747.74|757.02|747.92|757.08|747.98|756.84|747.74|14
1655019320000|2022-06-12 07:35:20|757.09|747.99|757.96|748.86|757.96|748.86|757.09|747.99|21
1655019330000|2022-06-12 07:35:30|757.95|748.85|758.09|748.99|758.09|748.99|757.86|748.76|20
1655019340000|2022-06-12 07:35:40|758.07|748.97|758.98|749.88|758.99|749.89|758.01|748.91|25
1655019350000|2022-06-12 07:35:50|758.97|749.87|758.67|749.57|758.97|749.87|758.48|749.38|20
1655019360000|2022-06-12 07:36:00|758.6|749.5|758.68|749.58|758.68|749.58|758.55|749.45|11
1655019370000|2022-06-12 07:36:10|758.71|749.61|758.98|749.88|758.99|749.89|758.64|749.54|18
1655019380000|2022-06-12 07:36:20|758.79|749.69|760.37|751.27|760.37|751.27|758.79|749.69|28
1655019390000|2022-06-12 07:36:30|760.42|751.32|760.43|751.33|760.66|751.56|760.35|751.25|20
1655019400000|2022-06-12 07:36:40|760.46|751.36|760.63|751.53|760.63|751.53|760.45|751.35|8
1655019410000|2022-06-12 07:36:50|760.62|751.52|760.76|751.66|760.79|751.69|760.48|751.38|24
1655019420000|2022-06-12 07:37:00|760.67|751.57|760.86|751.76|760.86|751.76|760.65|751.55|11
1655019430000|2022-06-12 07:37:10|760.87|751.77|760.54|751.44|760.91|751.81|760.53|751.43|17
1655019440000|2022-06-12 07:37:20|760.51|751.41|760.37|751.27|760.51|751.41|759.79|750.69|27
1655019450000|2022-06-12 07:37:30|760.54|751.44|760.46|751.36|760.67|751.57|760.36|751.26|16
1655019460000|2022-06-12 07:37:40|760.47|751.37|760.41|751.31|760.47|751.37|760.34|751.24|6
1655019470000|2022-06-12 07:37:50|760.42|751.32|760.38|751.28|760.54|751.44|760.38|751.28|8
1655019480000|2022-06-12 07:38:00|760.39|751.29|760.73|751.63|760.76|751.66|760.39|751.29|14
1655019490000|2022-06-12 07:38:10|760.74|751.64|760.9|751.8|760.9|751.8|760.72|751.62|9
1655019500000|2022-06-12 07:38:20|761.01|751.91|761.51|752.41|761.53|752.43|760.94|751.84|18
1655019510000|2022-06-12 07:38:30|761.52|752.42|761.37|752.27|761.52|752.42|761.37|752.27|5
1655019520000|2022-06-12 07:38:40|761.48|752.38|761.36|752.26|761.48|752.38|761.36|752.26|8
1655019530000|2022-06-12 07:38:50|761.45|752.35|761.15|752.05|761.6|752.5|761.15|752.05|16
1655019540000|2022-06-12 07:39:00|761.2|752.1|761.17|752.07|761.2|752.1|761.15|752.05|10
1655019550000|2022-06-12 07:39:10|761.18|752.08|761.17|752.07|761.18|752.08|761.17|752.07|2
1655019560000|2022-06-12 07:39:20|761.2|752.1|761.78|752.68|761.78|752.68|761.2|752.1|20
1655019570000|2022-06-12 07:39:30|761.77|752.67|762.19|753.09|762.19|753.09|761.7|752.6|23
1655019580000|2022-06-12 07:39:40|762.17|753.07|762.59|753.49|762.66|753.56|762.13|753.03|21
1655019590000|2022-06-12 07:39:50|762.53|753.43|762.39|753.29|762.75|753.65|762.16|753.06|20
1655019600000|2022-06-12 07:40:00|762.33|753.23|762.11|753.01|762.5|753.4|762.04|752.94|24
1655019610000|2022-06-12 07:40:10|762.05|752.95|762.03|752.93|762.05|752.95|762.03|752.93|5
1655019620000|2022-06-12 07:40:20|761.94|752.84|761.99|752.89|762.03|752.93|761.93|752.83|11
1655019630000|2022-06-12 07:40:30|761.93|752.83|762|752.9|762.05|752.95|761.93|752.83|6
1655019640000|2022-06-12 07:40:40|762.01|752.91|762.49|753.39|762.49|753.39|761.9|752.8|18
1655019650000|2022-06-12 07:40:50|762.51|753.41|762.74|753.64|762.81|753.71|762.51|753.41|19
1655019660000|2022-06-12 07:41:00|762.72|753.62|762.84|753.74|762.87|753.77|762.65|753.55|13
1655019670000|2022-06-12 07:41:10|762.87|753.77|763.03|753.93|763.13|754.03|762.87|753.77|17
1655019680000|2022-06-12 07:41:20|763.02|753.92|761.8|752.7|763.08|753.98|761.8|752.7|20
1655019690000|2022-06-12 07:41:30|761.73|752.63|761.76|752.66|761.98|752.88|761.53|752.43|28
1655019700000|2022-06-12 07:41:40|761.75|752.65|761.98|752.88|761.98|752.88|761.49|752.39|21
1655019710000|2022-06-12 07:41:50|761.95|752.85|761.88|752.78|761.97|752.87|761.77|752.67|15
1655019720000|2022-06-12 07:42:00|761.89|752.79|761.99|752.89|762.04|752.94|761.89|752.79|18
1655019730000|2022-06-12 07:42:10|762.03|752.93|763.09|753.99|763.09|753.99|762.03|752.93|24
1655019740000|2022-06-12 07:42:20|763.13|754.03|763.03|753.93|763.33|754.23|762.98|753.88|22
1655019750000|2022-06-12 07:42:30|763.02|753.92|762.87|753.77|763.09|753.99|762.81|753.71|20
1655019760000|2022-06-12 07:42:40|762.96|753.86|762.95|753.85|762.97|753.87|762.86|753.76|8
1655019770000|2022-06-12 07:42:50|762.96|753.86|763.02|753.92|763.03|753.93|762.81|753.71|12
1655019780000|2022-06-12 07:43:00|763.03|753.93|762.94|753.84|763.16|754.06|762.9|753.8|21
1655019790000|2022-06-12 07:43:10|763|753.9|763.17|754.07|763.43|754.33|762.96|753.86|27
1655019800000|2022-06-12 07:43:20|763.21|754.11|763.3|754.2|763.31|754.21|763.2|754.1|12
1655019810000|2022-06-12 07:43:30|763.29|754.19|763.05|753.95|763.3|754.2|762.98|753.88|8
1655019820000|2022-06-12 07:43:40|763.04|753.94|763.1|754|763.12|754.02|762.99|753.89|9
1655019830000|2022-06-12 07:43:50|763.23|754.13|763.2|754.1|763.5|754.4|763.1|754|17
1655019840000|2022-06-12 07:44:00|763.3|754.2|763.14|754.04|763.3|754.2|763.09|753.99|16
1655019850000|2022-06-12 07:44:10|763.21|754.11|763.11|754.01|763.27|754.17|763.06|753.96|15
1655019860000|2022-06-12 07:44:20|763.02|753.92|763.3|754.2|763.33|754.23|763.02|753.92|13
1655019870000|2022-06-12 07:44:30|763.29|754.19|763.41|754.31|763.42|754.32|763.22|754.12|19
1655019880000|2022-06-12 07:44:40|763.4|754.3|763.03|753.93|763.4|754.3|763.02|753.92|16
1655019890000|2022-06-12 07:44:50|763.02|753.92|762.24|753.14|763.02|753.92|762.24|753.14|17
1655019900000|2022-06-12 07:45:00|762.23|753.13|762.88|753.78|762.88|753.78|762.23|753.13|19
1655019910000|2022-06-12 07:45:10|762.8|753.7|763.25|754.15|763.33|754.23|762.8|753.7|19
1655019920000|2022-06-12 07:45:20|763.16|754.06|763.39|754.29|763.39|754.29|763.04|753.94|17
1655019930000|2022-06-12 07:45:30|763.4|754.3|763.31|754.21|763.47|754.37|763.22|754.12|23
1655019940000|2022-06-12 07:45:40|763.32|754.22|763.17|754.07|763.4|754.3|763.04|753.94|15
1655019950000|2022-06-12 07:45:50|763.15|754.05|763.35|754.25|763.42|754.32|763.15|754.05|17
1655019960000|2022-06-12 07:46:00|763.4|754.3|763.42|754.32|763.46|754.36|763.3|754.2|14
1655019970000|2022-06-12 07:46:10|763.44|754.34|763.61|754.51|763.61|754.51|763.43|754.33|14
1655019980000|2022-06-12 07:46:20|763.64|754.54|763.58|754.48|763.71|754.61|763.48|754.38|14
1655019990000|2022-06-12 07:46:30|763.57|754.47|763.7|754.6|763.7|754.6|763.56|754.46|11
1655020000000|2022-06-12 07:46:40|763.68|754.58|763.39|754.29|763.7|754.6|763.39|754.29|11
1655020010000|2022-06-12 07:46:50|763.48|754.38|763.27|754.17|763.48|754.38|763.27|754.17|16
1655020020000|2022-06-12 07:47:00|763.26|754.16|763.45|754.35|763.45|754.35|763.19|754.09|8
1655020030000|2022-06-12 07:47:10|763.34|754.24|763.34|754.24|763.35|754.25|763.34|754.24|3
1655020040000|2022-06-12 07:47:20|763.3|754.2|763.35|754.25|763.35|754.25|763.3|754.2|3
1655020050000|2022-06-12 07:47:30|763.34|754.24|763.41|754.31|763.42|754.32|763.34|754.24|3
1655020060000|2022-06-12 07:47:40|763.36|754.26|762.65|753.55|763.36|754.26|762.54|753.44|21
1655020070000|2022-06-12 07:47:50|762.67|753.57|762.61|753.51|762.68|753.58|762.54|753.44|9
1655020080000|2022-06-12 07:48:00|762.56|753.46|762.5|753.4|762.61|753.51|762.49|753.39|6
1655020090000|2022-06-12 07:48:10|762.48|753.38|762.74|753.64|762.74|753.64|762.43|753.33|17
1655020100000|2022-06-12 07:48:20|762.67|753.57|762.68|753.58|762.75|753.65|762.67|753.57|6
1655020110000|2022-06-12 07:48:30|762.67|753.57|762.6|753.5|762.73|753.63|762.53|753.43|13
1655020120000|2022-06-12 07:48:40|762.61|753.51|762.72|753.62|762.87|753.77|762.6|753.5|18
1655020130000|2022-06-12 07:48:50|762.73|753.63|762.72|753.62|762.82|753.72|762.72|753.62|7
1655020140000|2022-06-12 07:49:00|762.73|753.63|762.72|753.62|762.73|753.63|762.72|753.62|2
1655020150000|2022-06-12 07:49:10|762.71|753.61|762.22|753.12|762.82|753.72|762.22|753.12|15
1655020160000|2022-06-12 07:49:20|762.21|753.11|762.29|753.19|762.32|753.22|762.12|753.02|8
1655020170000|2022-06-12 07:49:30|762.3|753.2|761.66|752.56|762.38|753.28|761.57|752.47|24
1655020180000|2022-06-12 07:49:40|761.59|752.49|761.17|752.07|761.59|752.49|761.11|752.01|21
1655020190000|2022-06-12 07:49:50|761.18|752.08|761.15|752.05|761.27|752.17|760.94|751.84|22
1655020200000|2022-06-12 07:50:00|761.24|752.14|761.96|752.86|761.97|752.87|761.24|752.14|24
1655020210000|2022-06-12 07:50:10|761.95|752.85|761.91|752.81|762.09|752.99|761.9|752.8|16
1655020220000|2022-06-12 07:50:20|761.93|752.83|762.01|752.91|762.1|753|761.93|752.83|17
1655020230000|2022-06-12 07:50:30|762.02|752.92|762.11|753.01|762.11|753.01|761.99|752.89|10
1655020240000|2022-06-12 07:50:40|762.09|752.99|762.64|753.54|762.64|753.54|761.95|752.85|19
1655020250000|2022-06-12 07:50:50|762.65|753.55|762.46|753.36|762.65|753.55|762.41|753.31|14
1655020260000|2022-06-12 07:51:00|762.47|753.37|762.4|753.3|762.52|753.42|762.4|753.3|12
1655020270000|2022-06-12 07:51:10|762.45|753.35|763.4|754.3|763.4|754.3|762.4|753.3|30
1655020280000|2022-06-12 07:51:20|763.41|754.31|763.58|754.48|763.7|754.6|763.41|754.31|24
1655020290000|2022-06-12 07:51:30|763.61|754.51|764.02|754.92|764.02|754.92|763.61|754.51|15
1655020300000|2022-06-12 07:51:40|764.07|754.97|763.86|754.76|764.55|755.45|763.63|754.53|32
1655020310000|2022-06-12 07:51:50|763.79|754.69|764.16|755.06|764.5|755.4|763.71|754.61|25
1655020320000|2022-06-12 07:52:00|764.1|755|764.03|754.93|764.15|755.05|763.95|754.85|14
1655020330000|2022-06-12 07:52:10|763.99|754.89|764.59|755.49|764.59|755.49|763.99|754.89|16
1655020340000|2022-06-12 07:52:20|764.6|755.5|764.74|755.64|764.74|755.64|764.59|755.49|13
1655020350000|2022-06-12 07:52:30|764.71|755.61|764.74|755.64|764.77|755.67|764.61|755.51|10
1655020360000|2022-06-12 07:52:40|764.77|755.67|766.78|757.68|766.78|757.68|764.76|755.66|33
1655020370000|2022-06-12 07:52:50|767.07|757.97|766.86|757.76|767.23|758.13|766.8|757.7|23
1655020380000|2022-06-12 07:53:00|766.65|757.55|766.12|757.02|766.65|757.55|766.12|757.02|19
1655020390000|2022-06-12 07:53:10|766.11|757.01|766.7|757.6|766.76|757.66|766.11|757.01|18
1655020400000|2022-06-12 07:53:20|766.81|757.71|766.84|757.74|766.91|757.81|766.68|757.58|22
1655020410000|2022-06-12 07:53:30|766.9|757.8|767.17|758.07|767.21|758.11|766.79|757.69|22
1655020420000|2022-06-12 07:53:40|767.18|758.08|766.93|757.83|767.36|758.26|766.88|757.78|22
1655020430000|2022-06-12 07:53:50|766.86|757.76|767.5|758.4|767.5|758.4|766.82|757.72|25
1655020440000|2022-06-12 07:54:00|767.53|758.43|769.15|760.05|769.15|760.05|767.53|758.43|26
1655020450000|2022-06-12 07:54:10|769.13|760.03|767.99|758.89|769.45|760.35|767.99|758.89|30
1655020460000|2022-06-12 07:54:20|767.98|758.88|768.35|759.25|768.39|759.29|767.97|758.87|20
1655020470000|2022-06-12 07:54:30|768.43|759.33|768.7|759.6|768.72|759.62|768.26|759.16|19
1655020480000|2022-06-12 07:54:40|768.75|759.65|768.8|759.7|768.84|759.74|768.69|759.59|21
1655020490000|2022-06-12 07:54:50|768.71|759.61|768.57|759.47|768.71|759.61|768.41|759.31|19
1655020500000|2022-06-12 07:55:00|768.56|759.46|768.91|759.81|768.92|759.82|768.07|758.97|35
1655020510000|2022-06-12 07:55:10|768.92|759.82|768.69|759.59|769.05|759.95|768.69|759.59|22
1655020520000|2022-06-12 07:55:20|768.91|759.81|769.43|760.33|769.43|760.33|768.85|759.75|24
1655020530000|2022-06-12 07:55:30|769.51|760.41|770.51|761.41|770.85|761.75|769.51|760.41|29
1655020540000|2022-06-12 07:55:40|770.5|761.4|770.56|761.46|770.64|761.54|770.5|761.4|9
1655020550000|2022-06-12 07:55:50|770.68|761.58|770.76|761.66|770.78|761.68|770.5|761.4|24
1655020560000|2022-06-12 07:56:00|770.73|761.63|770.76|761.66|770.82|761.72|770.69|761.59|13
1655020570000|2022-06-12 07:56:10|770.78|761.68|770.51|761.41|770.82|761.72|770.44|761.34|18
1655020580000|2022-06-12 07:56:20|770.49|761.39|770.39|761.29|770.49|761.39|769.96|760.86|25
1655020590000|2022-06-12 07:56:30|770.42|761.32|770.9|761.8|770.9|761.8|770.42|761.32|17
1655020600000|2022-06-12 07:56:40|770.92|761.82|770.76|761.66|771.1|762|770.75|761.65|19
1655020610000|2022-06-12 07:56:50|770.77|761.67|770.34|761.24|770.85|761.75|770.34|761.24|20
1655020620000|2022-06-12 07:57:00|770.47|761.37|771.11|762.01|771.11|762.01|770.46|761.36|26
1655020630000|2022-06-12 07:57:10|771.15|762.05|771.21|762.11|771.28|762.18|771.09|761.99|11
1655020640000|2022-06-12 07:57:20|771.16|762.06|771.02|761.92|771.16|762.06|770.94|761.84|7
1655020650000|2022-06-12 07:57:30|771.2|762.1|771.77|762.67|772.19|763.09|771.1|762|27
1655020660000|2022-06-12 07:57:40|771.78|762.68|771.79|762.69|771.8|762.7|771.44|762.34|22
1655020670000|2022-06-12 07:57:50|771.56|762.46|771.65|762.55|771.85|762.75|771.56|762.46|26
1655020680000|2022-06-12 07:58:00|771.72|762.62|772.71|763.61|772.71|763.61|771.49|762.39|32
1655020690000|2022-06-12 07:58:10|772.66|763.56|772.92|763.82|772.94|763.84|772.66|763.56|14
1655020700000|2022-06-12 07:58:20|772.93|763.83|772.7|763.6|772.93|763.83|772.59|763.49|25
1655020710000|2022-06-12 07:58:30|772.66|763.56|773.85|764.75|774.05|764.95|772.66|763.56|24
1655020720000|2022-06-12 07:58:40|773.86|764.76|773.82|764.72|774.01|764.91|773.82|764.72|19
1655020730000|2022-06-12 07:58:50|773.81|764.71|773.93|764.83|773.93|764.83|773.74|764.64|13
1655020740000|2022-06-12 07:59:00|773.86|764.76|774.81|765.71|774.81|765.71|773.86|764.76|25
1655020750000|2022-06-12 07:59:10|774.84|765.74|775.78|766.68|775.97|766.87|774.84|765.74|38
1655020760000|2022-06-12 07:59:20|775.66|766.56|776.18|767.08|776.39|767.29|775.53|766.43|31
1655020770000|2022-06-12 07:59:30|776.19|767.09|776.23|767.13|776.26|767.16|775.83|766.73|23
1655020780000|2022-06-12 07:59:40|776.25|767.15|775.57|766.47|776.34|767.24|775.57|766.47|27
1655020790000|2022-06-12 07:59:50|775.67|766.57|775.46|766.36|775.67|766.57|775.32|766.22|21
1655020800000|2022-06-12 08:00:00|775.47|766.37|775.49|766.39|775.56|766.46|775.41|766.31|14
1655020810000|2022-06-12 08:00:10|775.59|766.49|775.39|766.29|775.59|766.49|775.34|766.24|15
1655020820000|2022-06-12 08:00:20|775.37|766.27|774.74|765.64|775.38|766.28|774.74|765.64|18
1655020830000|2022-06-12 08:00:30|774.73|765.63|774.72|765.62|774.74|765.64|774.6|765.5|12
1655020840000|2022-06-12 08:00:40|774.73|765.63|774.92|765.82|774.93|765.83|774.73|765.63|12
1655020850000|2022-06-12 08:00:50|774.9|765.8|774.05|764.95|774.92|765.82|774.03|764.93|28
1655020860000|2022-06-12 08:01:00|774.06|764.96|773.52|764.42|774.12|765.02|773.28|764.18|28
1655020870000|2022-06-12 08:01:10|773.55|764.45|773.68|764.58|773.9|764.8|773.51|764.41|24
1655020880000|2022-06-12 08:01:20|773.69|764.59|773.48|764.38|773.81|764.71|773.44|764.34|23
1655020890000|2022-06-12 08:01:30|773.55|764.45|773.29|764.19|773.55|764.45|772.99|763.89|19
1655020900000|2022-06-12 08:01:40|773.27|764.17|773.12|764.02|773.27|764.17|772.78|763.68|23
1655020910000|2022-06-12 08:01:50|773.22|764.12|772.86|763.76|773.22|764.12|772.76|763.66|19
1655020920000|2022-06-12 08:02:00|772.83|763.73|772.19|763.09|772.83|763.73|772.19|763.09|31
1655020930000|2022-06-12 08:02:10|771.77|762.67|772.47|763.37|772.47|763.37|770.98|761.88|36
1655020940000|2022-06-12 08:02:20|772.59|763.49|771.4|762.3|772.62|763.52|771.4|762.3|26
1655020950000|2022-06-12 08:02:30|771.39|762.29|771.66|762.56|771.85|762.75|771.21|762.11|17
1655020960000|2022-06-12 08:02:40|771.65|762.55|770.74|761.64|771.65|762.55|770.74|761.64|19
1655020970000|2022-06-12 08:02:50|770.83|761.73|771.53|762.43|771.78|762.68|770.83|761.73|24
1655020980000|2022-06-12 08:03:00|771.6|762.5|771.59|762.49|771.79|762.69|771.36|762.26|22
1655020990000|2022-06-12 08:03:10|771.62|762.52|771.4|762.3|771.63|762.53|771.39|762.29|21
1655021000000|2022-06-12 08:03:20|771.39|762.29|771.33|762.23|771.64|762.54|771.33|762.23|20
1655021010000|2022-06-12 08:03:30|771.27|762.17|770.59|761.49|771.27|762.17|770.57|761.47|25
1655021020000|2022-06-12 08:03:40|770.6|761.5|770.69|761.59|770.92|761.82|770.59|761.49|19
1655021030000|2022-06-12 08:03:50|770.7|761.6|771.43|762.33|771.58|762.48|770.7|761.6|28
1655021040000|2022-06-12 08:04:00|771.46|762.36|770.96|761.86|771.46|762.36|770.95|761.85|20
1655021050000|2022-06-12 08:04:10|770.94|761.84|770.68|761.58|770.96|761.86|770.68|761.58|21
1655021060000|2022-06-12 08:04:20|770.67|761.57|770.67|761.57|770.75|761.65|770.56|761.46|18
1655021070000|2022-06-12 08:04:30|770.66|761.56|770.64|761.54|770.81|761.71|770.58|761.48|23
1655021080000|2022-06-12 08:04:40|770.67|761.57|770.58|761.48|770.67|761.57|770.54|761.44|14
1655021090000|2022-06-12 08:04:50|770.61|761.51|770.83|761.73|770.97|761.87|770.61|761.51|12
1655021100000|2022-06-12 08:05:00|770.92|761.82|771.63|762.53|771.66|762.56|770.86|761.76|20
1655021110000|2022-06-12 08:05:10|771.59|762.49|771.73|762.63|772.23|763.13|771.5|762.4|24
1655021120000|2022-06-12 08:05:20|771.66|762.56|770.96|761.86|771.71|762.61|770.94|761.84|27
1655021130000|2022-06-12 08:05:30|770.94|761.84|771.42|762.32|771.53|762.43|770.93|761.83|27
1655021140000|2022-06-12 08:05:40|771.36|762.26|771.37|762.27|771.5|762.4|770.96|761.86|25
1655021150000|2022-06-12 08:05:50|771.02|761.92|771.47|762.37|771.5|762.4|770.99|761.89|9
1655021160000|2022-06-12 08:06:00|771.46|762.36|770.58|761.48|771.46|762.36|770.58|761.48|29
1655021170000|2022-06-12 08:06:10|770.57|761.47|770.6|761.5|770.67|761.57|770.54|761.44|13
1655021180000|2022-06-12 08:06:20|770.69|761.59|771.35|762.25|771.35|762.25|770.55|761.45|19
1655021190000|2022-06-12 08:06:30|771.34|762.24|770.79|761.69|771.38|762.28|770.77|761.67|24
1655021200000|2022-06-12 08:06:40|770.81|761.71|770.98|761.88|770.98|761.88|770.78|761.68|14
1655021210000|2022-06-12 08:06:50|771|761.9|770.45|761.35|771|761.9|770.42|761.32|21
1655021220000|2022-06-12 08:07:00|770.42|761.32|770.37|761.27|770.48|761.38|770.12|761.02|22
1655021230000|2022-06-12 08:07:10|770.45|761.35|770.54|761.44|770.7|761.6|770.28|761.18|21
1655021240000|2022-06-12 08:07:20|770.56|761.46|770.34|761.24|770.6|761.5|770.26|761.16|22
1655021250000|2022-06-12 08:07:30|770.32|761.22|770.24|761.14|770.42|761.32|770.07|760.97|16
1655021260000|2022-06-12 08:07:40|770.21|761.11|770.47|761.37|770.63|761.53|770.21|761.11|19
1655021270000|2022-06-12 08:07:50|770.46|761.36|770.36|761.26|770.57|761.47|770.36|761.26|15
1655021280000|2022-06-12 08:08:00|770.32|761.22|770.3|761.2|770.36|761.26|770.29|761.19|6
1655021290000|2022-06-12 08:08:10|770.36|761.26|770|760.9|770.45|761.35|769.91|760.81|23
1655021300000|2022-06-12 08:08:20|769.88|760.78|770.32|761.22|770.4|761.3|769.64|760.54|24
1655021310000|2022-06-12 08:08:30|770.26|761.16|769.93|760.83|770.31|761.21|769.93|760.83|18
1655021320000|2022-06-12 08:08:40|769.99|760.89|769.86|760.76|769.99|760.89|769.86|760.76|7
1655021330000|2022-06-12 08:08:50|769.97|760.87|770|760.9|770.01|760.91|769.96|760.86|8
1655021340000|2022-06-12 08:09:00|770.02|760.92|770.26|761.16|770.31|761.21|770.02|760.92|19
1655021350000|2022-06-12 08:09:10|770.21|761.11|770.06|760.96|770.25|761.15|769.96|760.86|20
1655021360000|2022-06-12 08:09:20|770.05|760.95|770.33|761.23|770.35|761.25|769.58|760.48|12
1655021370000|2022-06-12 08:09:30|770.32|761.22|769.97|760.87|770.39|761.29|769.96|760.86|22
1655021380000|2022-06-12 08:09:40|769.98|760.88|770.02|760.92|770.09|760.99|769.92|760.82|16
1655021390000|2022-06-12 08:09:50|770.01|760.91|770.39|761.29|770.39|761.29|769.98|760.88|19
1655021400000|2022-06-12 08:10:00|770.38|761.28|770.3|761.2|770.39|761.29|770.3|761.2|4
1655021410000|2022-06-12 08:10:10|770.34|761.24|770.72|761.62|770.76|761.66|770.34|761.24|10
1655021420000|2022-06-12 08:10:20|770.7|761.6|770.31|761.21|770.7|761.6|770.31|761.21|15
1655021430000|2022-06-12 08:10:30|770.3|761.2|770.29|761.19|770.3|761.2|770.18|761.08|12
1655021440000|2022-06-12 08:10:40|770.23|761.13|770.64|761.54|770.66|761.56|770.23|761.13|14
1655021450000|2022-06-12 08:10:50|770.61|761.51|770.8|761.7|770.8|761.7|770.54|761.44|7
1655021460000|2022-06-12 08:11:00|770.81|761.71|770.7|761.6|770.87|761.77|770.61|761.51|19
1655021470000|2022-06-12 08:11:10|770.69|761.59|770.52|761.42|770.82|761.72|770.5|761.4|15
1655021480000|2022-06-12 08:11:20|770.42|761.32|770.43|761.33|770.56|761.46|770.41|761.31|9
1655021490000|2022-06-12 08:11:30|770.49|761.39|770.16|761.06|770.49|761.39|770.13|761.03|12
1655021500000|2022-06-12 08:11:40|770.06|760.96|770.33|761.23|770.33|761.23|769.88|760.78|26
1655021510000|2022-06-12 08:11:50|770.36|761.26|770.7|761.6|770.8|761.7|770.36|761.26|16
1655021520000|2022-06-12 08:12:00|770.69|761.59|770.5|761.4|770.72|761.62|770.2|761.1|23
1655021530000|2022-06-12 08:12:10|770.54|761.44|770.46|761.36|770.55|761.45|770.42|761.32|13
1655021540000|2022-06-12 08:12:20|770.45|761.35|770.07|760.97|770.45|761.35|770.02|760.92|12
1655021550000|2022-06-12 08:12:30|770.01|760.91|770.11|761.01|770.11|761.01|769.98|760.88|3
1655021560000|2022-06-12 08:12:40|770.03|760.93|769.89|760.79|770.43|761.33|769.89|760.79|16
1655021570000|2022-06-12 08:12:50|770.42|761.32|770.42|761.32|770.42|761.32|770.42|761.32|1
1655021580000|2022-06-12 08:13:00|770.4|761.3|770.2|761.1|770.4|761.3|770.2|761.1|3
1655021590000|2022-06-12 08:13:10|770.16|761.06|770.31|761.21|770.32|761.22|769.99|760.89|15
1655021600000|2022-06-12 08:13:20|770.32|761.22|770.38|761.28|770.42|761.32|770.32|761.22|9
1655021610000|2022-06-12 08:13:30|770.46|761.36|770.38|761.28|770.53|761.43|770.32|761.22|9
1655021620000|2022-06-12 08:13:40|770.35|761.25|770.27|761.17|770.35|761.25|770.27|761.17|9
1655021630000|2022-06-12 08:13:50|770.29|761.19|770.39|761.29|770.46|761.36|769.9|760.8|22
1655021640000|2022-06-12 08:14:00|770.41|761.31|770.38|761.28|770.41|761.31|770.21|761.11|12
1655021650000|2022-06-12 08:14:10|770.35|761.25|770.36|761.26|770.38|761.28|770.35|761.25|4
1655021660000|2022-06-12 08:14:20|770.3|761.2|769.78|760.68|770.3|761.2|769.78|760.68|18
1655021670000|2022-06-12 08:14:30|769.77|760.67|769.64|760.54|769.77|760.67|769.1|760|26
1655021680000|2022-06-12 08:14:40|769.66|760.56|769.27|760.17|769.66|760.56|769.27|760.17|20
1655021690000|2022-06-12 08:14:50|769.36|760.26|768.97|759.87|769.36|760.26|768.97|759.87|20
1655021700000|2022-06-12 08:15:00|768.99|759.89|769.39|760.29|769.59|760.49|768.94|759.84|27
1655021710000|2022-06-12 08:15:10|769.49|760.39|770.05|760.95|770.23|761.13|769.49|760.39|23
1655021720000|2022-06-12 08:15:20|770.04|760.94|770.37|761.27|770.62|761.52|769.99|760.89|25
1655021730000|2022-06-12 08:15:30|770.5|761.4|770.88|761.78|771.14|762.04|770.5|761.4|28
1655021740000|2022-06-12 08:15:40|770.87|761.77|770.77|761.67|771.05|761.95|770.58|761.48|26
1655021750000|2022-06-12 08:15:50|770.76|761.66|770.86|761.76|770.87|761.77|770.64|761.54|19
1655021760000|2022-06-12 08:16:00|770.87|761.77|770.38|761.28|770.97|761.87|770.36|761.26|18
1655021770000|2022-06-12 08:16:10|770.42|761.32|771.41|762.31|771.41|762.31|770.42|761.32|28
1655021780000|2022-06-12 08:16:20|771.42|762.32|771.75|762.65|771.75|762.65|771.39|762.29|22
1655021790000|2022-06-12 08:16:30|771.76|762.66|772|762.9|772.02|762.92|771.6|762.5|26
1655021800000|2022-06-12 08:16:40|771.9|762.8|771.67|762.57|771.9|762.8|771.39|762.29|23
1655021810000|2022-06-12 08:16:50|771.66|762.56|771.86|762.76|771.86|762.76|771.48|762.38|10
1655021820000|2022-06-12 08:17:00|771.87|762.77|772.48|763.38|772.58|763.48|771.79|762.69|28
1655021830000|2022-06-12 08:17:10|772.49|763.39|772.34|763.24|772.51|763.41|772.34|763.24|24
1655021840000|2022-06-12 08:17:20|772.35|763.25|771.82|762.72|772.48|763.38|771.67|762.57|25
1655021850000|2022-06-12 08:17:30|771.83|762.73|771.71|762.61|771.94|762.84|771.62|762.52|25
1655021860000|2022-06-12 08:17:40|771.64|762.54|771.63|762.53|771.76|762.66|771.55|762.45|7
1655021870000|2022-06-12 08:17:50|771.62|762.52|771.59|762.49|771.68|762.58|771.52|762.42|15
1655021880000|2022-06-12 08:18:00|771.58|762.48|771.73|762.63|771.81|762.71|771.58|762.48|8
1655021890000|2022-06-12 08:18:10|771.74|762.64|772.49|763.39|772.5|763.4|771.74|762.64|19
1655021900000|2022-06-12 08:18:20|772.58|763.48|772.5|763.4|772.6|763.5|772.44|763.34|6
1655021910000|2022-06-12 08:18:30|772.47|763.37|772.63|763.53|772.73|763.63|772.44|763.34|14
1655021920000|2022-06-12 08:18:40|772.66|763.56|773.96|764.86|774.03|764.93|772.66|763.56|25
1655021930000|2022-06-12 08:18:50|774.07|764.97|773.59|764.49|774.12|765.02|773.14|764.04|29
1655021940000|2022-06-12 08:19:00|773.5|764.4|773.61|764.51|773.61|764.51|773.38|764.28|17
1655021950000|2022-06-12 08:19:10|773.58|764.48|773.52|764.42|773.63|764.53|773.01|763.91|16
1655021960000|2022-06-12 08:19:20|773.53|764.43|773.65|764.55|773.74|764.64|773.53|764.43|16
1655021970000|2022-06-12 08:19:30|773.66|764.56|774.42|765.32|774.42|765.32|773.63|764.53|23
1655021980000|2022-06-12 08:19:40|774.43|765.33|774.74|765.64|774.77|765.67|774.43|765.33|21
1655021990000|2022-06-12 08:19:50|774.81|765.71|774.62|765.52|774.94|765.84|774.52|765.42|16
1655022000000|2022-06-12 08:20:00|774.75|765.65|773.81|764.71|774.75|765.65|773.81|764.71|33
1655022010000|2022-06-12 08:20:10|773.85|764.75|773.75|764.65|773.85|764.75|773.74|764.64|9
1655022020000|2022-06-12 08:20:20|773.74|764.64|773.69|764.59|773.74|764.64|773.46|764.36|10
1655022030000|2022-06-12 08:20:30|773.7|764.6|773.91|764.81|774.15|765.05|773.69|764.59|20
1655022040000|2022-06-12 08:20:40|773.95|764.85|773.93|764.83|773.95|764.85|773.92|764.82|7
1655022050000|2022-06-12 08:20:50|773.92|764.82|774.24|765.14|774.33|765.23|773.68|764.58|20
1655022060000|2022-06-12 08:21:00|774.33|765.23|774.02|764.92|774.45|765.35|773.81|764.71|24
1655022070000|2022-06-12 08:21:10|774.14|765.04|774.3|765.2|774.58|765.48|774.09|764.99|23
1655022080000|2022-06-12 08:21:20|774.29|765.19|774.09|764.99|774.29|765.19|773.95|764.85|17
1655022090000|2022-06-12 08:21:30|774.08|764.98|774.05|764.95|774.08|764.98|773.95|764.85|3
1655022100000|2022-06-12 08:21:40|774.07|764.97|774.07|764.97|774.08|764.98|773.95|764.85|8
1655022110000|2022-06-12 08:21:50|774.06|764.96|774.17|765.07|774.24|765.14|773.97|764.87|15
1655022120000|2022-06-12 08:22:00|774.13|765.03|774.19|765.09|774.21|765.11|774.13|765.03|5
1655022130000|2022-06-12 08:22:10|774.2|765.1|774.39|765.29|774.4|765.3|774.2|765.1|10
1655022140000|2022-06-12 08:22:20|773.91|764.81|774.5|765.4|774.5|765.4|773.91|764.81|5
1655022150000|2022-06-12 08:22:30|774.49|765.39|774.38|765.28|774.49|765.39|774.38|765.28|7
1655022160000|2022-06-12 08:22:40|774.42|765.32|774.49|765.39|774.63|765.53|774.42|765.32|7
1655022170000|2022-06-12 08:22:50|774.46|765.36|774.39|765.29|774.46|765.36|774.33|765.23|6
1655022180000|2022-06-12 08:23:00|774.35|765.25|774.39|765.29|774.39|765.29|774.28|765.18|7
1655022190000|2022-06-12 08:23:10|774.37|765.27|774.37|765.27|774.47|765.37|774.37|765.27|5
1655022200000|2022-06-12 08:23:20|774.39|765.29|774.37|765.27|774.39|765.29|774.37|765.27|2
1655022220000|2022-06-12 08:23:40|774.41|765.31|774.37|765.27|774.41|765.31|774.37|765.27|2
1655022230000|2022-06-12 08:23:50|774.39|765.29|774.41|765.31|774.41|765.31|774.37|765.27|3
1655022240000|2022-06-12 08:24:00|774.47|765.37|774.56|765.46|774.63|765.53|774.37|765.27|14
1655022250000|2022-06-12 08:24:10|774.82|765.72|775.33|766.23|775.4|766.3|774.82|765.72|18
1655022260000|2022-06-12 08:24:20|775.36|766.26|774.84|765.74|775.83|766.73|774.78|765.68|25
1655022270000|2022-06-12 08:24:30|774.82|765.72|774.57|765.47|774.82|765.72|774.51|765.41|14
1655022280000|2022-06-12 08:24:40|774.65|765.55|774.45|765.35|774.68|765.58|774.45|765.35|11
1655022290000|2022-06-12 08:24:50|774.56|765.46|774.27|765.17|774.58|765.48|774.23|765.13|19
1655022300000|2022-06-12 08:25:00|774.05|764.95|773.87|764.77|774.11|765.01|773.77|764.67|23
1655022310000|2022-06-12 08:25:10|773.73|764.63|774.02|764.92|774.04|764.94|773.65|764.55|17
1655022320000|2022-06-12 08:25:20|774.01|764.91|773.79|764.69|774.02|764.92|773.73|764.63|19
1655022330000|2022-06-12 08:25:30|773.77|764.67|773.61|764.51|773.78|764.68|773.61|764.51|11
1655022340000|2022-06-12 08:25:40|773.65|764.55|773.49|764.39|773.72|764.62|773.43|764.33|14
1655022350000|2022-06-12 08:25:50|773.51|764.41|773.29|764.19|773.51|764.41|772.75|763.65|14
1655022360000|2022-06-12 08:26:00|773.48|764.38|773.29|764.19|773.48|764.38|773.29|764.19|19
1655022370000|2022-06-12 08:26:10|773.31|764.21|774.99|765.89|775.07|765.97|773.31|764.21|32
1655022380000|2022-06-12 08:26:20|774.98|765.88|774.56|765.46|775.01|765.91|774.56|765.46|20
1655022390000|2022-06-12 08:26:30|774.57|765.47|774.73|765.63|774.89|765.79|774.51|765.41|17
1655022400000|2022-06-12 08:26:40|774.72|765.62|774.69|765.59|774.78|765.68|774.69|765.59|7
1655022410000|2022-06-12 08:26:50|774.68|765.58|775.47|766.37|775.62|766.52|774.68|765.58|26
1655022420000|2022-06-12 08:27:00|775.48|766.38|776.98|767.88|776.98|767.88|775.48|766.38|24
1655022430000|2022-06-12 08:27:10|777|767.9|777.71|768.61|777.88|768.78|777|767.9|31
1655022440000|2022-06-12 08:27:20|777.72|768.62|779.28|770.18|779.28|770.18|777.68|768.58|28
1655022450000|2022-06-12 08:27:30|779.39|770.29|781.78|772.68|782.31|773.21|779.21|770.11|38
1655022460000|2022-06-12 08:27:40|781.59|772.49|778.76|769.66|781.68|772.58|778.65|769.55|35
1655022470000|2022-06-12 08:27:50|778.75|769.65|779.52|770.42|779.73|770.63|778.74|769.64|35
1655022480000|2022-06-12 08:28:00|779.4|770.3|779.36|770.26|780.26|771.16|779.34|770.24|33
1655022490000|2022-06-12 08:28:10|779.33|770.23|779.83|770.73|780.01|770.91|779.18|770.08|36
1655022500000|2022-06-12 08:28:20|779.84|770.74|778.02|768.92|779.84|770.74|777.92|768.82|29
1655022510000|2022-06-12 08:28:30|777.82|768.72|778.09|768.99|778.56|769.46|777.77|768.67|38
1655022520000|2022-06-12 08:28:40|778.36|769.26|778.22|769.12|778.77|769.67|777.8|768.7|37
1655022530000|2022-06-12 08:28:50|778.21|769.11|779.29|770.19|779.38|770.28|778.21|769.11|29
1655022540000|2022-06-12 08:29:00|779.35|770.25|779.28|770.18|779.47|770.37|778.84|769.74|32
1655022550000|2022-06-12 08:29:10|779.29|770.19|779.81|770.71|779.82|770.72|779.18|770.08|28
1655022560000|2022-06-12 08:29:20|779.83|770.73|779.82|770.72|779.86|770.76|779.8|770.7|15
1655022570000|2022-06-12 08:29:30|779.91|770.81|779.24|770.14|779.93|770.83|778.98|769.88|25
1655022580000|2022-06-12 08:29:40|778.9|769.8|779.1|770|779.12|770.02|778.79|769.69|19
1655022590000|2022-06-12 08:29:50|779|769.9|779.82|770.72|779.82|770.72|778.71|769.61|27
1655022600000|2022-06-12 08:30:00|779.69|770.59|778.97|769.87|779.73|770.63|778.77|769.67|32
1655022610000|2022-06-12 08:30:10|779.07|769.97|779.81|770.71|779.81|770.71|779.07|769.97|25
1655022620000|2022-06-12 08:30:20|779.71|770.61|779.56|770.46|779.81|770.71|779.46|770.36|23
1655022630000|2022-06-12 08:30:30|779.57|770.47|779.76|770.66|779.94|770.84|778.81|769.71|33
1655022640000|2022-06-12 08:30:40|779.75|770.65|780.52|771.42|780.56|771.46|779.71|770.61|29
1655022650000|2022-06-12 08:30:50|780.57|771.47|781.49|772.39|782.66|773.56|780.52|771.42|38
1655022660000|2022-06-12 08:31:00|781.46|772.36|781.39|772.29|781.73|772.63|780.86|771.76|35
1655022670000|2022-06-12 08:31:10|781.44|772.34|781.12|772.02|781.57|772.47|780.78|771.68|31
1655022680000|2022-06-12 08:31:20|781.45|772.35|781.85|772.75|781.85|772.75|781.45|772.35|30
1655022690000|2022-06-12 08:31:30|781.94|772.84|782.1|773|782.1|773|781.78|772.68|28
1655022700000|2022-06-12 08:31:40|782.22|773.12|781.81|772.71|782.61|773.51|781.69|772.59|34
1655022710000|2022-06-12 08:31:50|781.82|772.72|781.84|772.74|781.91|772.81|781.63|772.53|27
1655022720000|2022-06-12 08:32:00|781.79|772.69|781.76|772.66|781.96|772.86|781.55|772.45|29
1655022730000|2022-06-12 08:32:10|781.75|772.65|781.8|772.7|782.58|773.48|781.75|772.65|37
1655022740000|2022-06-12 08:32:20|782.03|772.93|782.52|773.42|782.52|773.42|781.61|772.51|33
1655022750000|2022-06-12 08:32:30|782.36|773.26|782|772.9|782.41|773.31|781.75|772.65|32
1655022760000|2022-06-12 08:32:40|781.93|772.83|781.72|772.62|782.15|773.05|781.7|772.6|29
1655022770000|2022-06-12 08:32:50|781.71|772.61|781.35|772.25|781.78|772.68|781.21|772.11|32
1655022780000|2022-06-12 08:33:00|781.36|772.26|781.35|772.25|781.7|772.6|781.35|772.25|28
1655022790000|2022-06-12 08:33:10|781.34|772.24|779.92|770.82|781.34|772.24|779.92|770.82|33
1655022800000|2022-06-12 08:33:20|779.9|770.8|779.66|770.56|779.9|770.8|779.66|770.56|23
1655022810000|2022-06-12 08:33:30|779.65|770.55|778.61|769.51|779.7|770.6|778.41|769.31|31
1655022820000|2022-06-12 08:33:40|778.6|769.5|777.83|768.73|778.63|769.53|777.83|768.73|31
1655022830000|2022-06-12 08:33:50|777.93|768.83|777.67|768.57|778.57|769.47|777.67|768.57|33
1655022840000|2022-06-12 08:34:00|777.7|768.6|777.1|768|778.11|769.01|777.1|768|31
1655022850000|2022-06-12 08:34:10|777.09|767.99|776.46|767.36|777.09|767.99|776.46|767.36|33
1655022860000|2022-06-12 08:34:20|776.45|767.35|776.44|767.34|776.58|767.48|775.91|766.81|25
1655022870000|2022-06-12 08:34:30|776.51|767.41|775.34|766.24|776.51|767.41|775.34|766.24|23
1655022880000|2022-06-12 08:34:40|775.29|766.19|775.61|766.51|775.61|766.51|774.84|765.74|22
1655022890000|2022-06-12 08:34:50|775.67|766.57|775.83|766.73|776.23|767.13|775.51|766.41|30
1655022900000|2022-06-12 08:35:00|775.98|766.88|776.58|767.48|776.58|767.48|775.74|766.64|31
1655022910000|2022-06-12 08:35:10|776.78|767.68|776.13|767.03|777|767.9|776.08|766.98|36
1655022920000|2022-06-12 08:35:20|776.21|767.11|776.07|766.97|776.62|767.52|775.83|766.73|30
1655022930000|2022-06-12 08:35:30|776.06|766.96|775.99|766.89|776.57|767.47|775.99|766.89|29
1655022940000|2022-06-12 08:35:40|775.83|766.73|775.74|766.64|776.1|767|775.74|766.64|28
1655022950000|2022-06-12 08:35:50|775.6|766.5|776.51|767.41|776.51|767.41|775.6|766.5|25
1655022960000|2022-06-12 08:36:00|776.17|767.07|776.06|766.96|776.21|767.11|775.93|766.83|27
1655022970000|2022-06-12 08:36:10|776.04|766.94|776.06|766.96|776.06|766.96|775.72|766.62|23
1655022980000|2022-06-12 08:36:20|776.07|766.97|776.1|767|776.51|767.41|776.07|766.97|21
1655022990000|2022-06-12 08:36:30|776.23|767.13|776.06|766.96|776.4|767.3|775.76|766.66|28
1655023000000|2022-06-12 08:36:40|775.96|766.86|776.32|767.22|776.36|767.26|775.95|766.85|28
1655023010000|2022-06-12 08:36:50|776.29|767.19|776.25|767.15|776.37|767.27|776.18|767.08|18
1655023020000|2022-06-12 08:37:00|776.29|767.19|776.17|767.07|776.29|767.19|776.07|766.97|17
1655023030000|2022-06-12 08:37:10|776.15|767.05|776.73|767.63|776.76|767.66|776.13|767.03|17
1655023040000|2022-06-12 08:37:20|776.75|767.65|777.19|768.09|777.26|768.16|776.74|767.64|18
1655023050000|2022-06-12 08:37:30|777.18|768.08|777.16|768.06|777.25|768.15|776.65|767.55|18
1655023060000|2022-06-12 08:37:40|777.23|768.13|776.37|767.27|777.52|768.42|776.37|767.27|25
1655023070000|2022-06-12 08:37:50|776.5|767.4|776.6|767.5|776.83|767.73|775.97|766.87|21
1655023080000|2022-06-12 08:38:00|776.59|767.49|776.69|767.59|776.69|767.59|776.35|767.25|29
1655023090000|2022-06-12 08:38:10|776.65|767.55|776.54|767.44|776.76|767.66|776.49|767.39|20
1655023100000|2022-06-12 08:38:20|776.53|767.43|776.17|767.07|776.55|767.45|776.15|767.05|25
1655023110000|2022-06-12 08:38:30|776.03|766.93|775.65|766.55|776.03|766.93|775.61|766.51|18
1655023120000|2022-06-12 08:38:40|775.59|766.49|775.78|766.68|775.97|766.87|775.58|766.48|23
1655023130000|2022-06-12 08:38:50|775.77|766.67|775.74|766.64|775.97|766.87|775.49|766.39|20
1655023140000|2022-06-12 08:39:00|775.73|766.63|776.28|767.18|776.28|767.18|775.64|766.54|25
1655023150000|2022-06-12 08:39:10|776.29|767.19|776.6|767.5|776.96|767.86|776.22|767.12|32
1655023160000|2022-06-12 08:39:20|776.66|767.56|776.41|767.31|776.66|767.56|776.38|767.28|13
1655023170000|2022-06-12 08:39:30|776.3|767.2|776.47|767.37|776.64|767.54|776.3|767.2|27
1655023180000|2022-06-12 08:39:40|776.46|767.36|776.31|767.21|776.46|767.36|776.09|766.99|27
1655023190000|2022-06-12 08:39:50|776.2|767.1|776.32|767.22|776.35|767.25|776.17|767.07|17
1655023200000|2022-06-12 08:40:00|776.35|767.25|776.6|767.5|776.71|767.61|776.35|767.25|16
1655023210000|2022-06-12 08:40:10|776.53|767.43|776.86|767.76|777.08|767.98|776.53|767.43|30
1655023220000|2022-06-12 08:40:20|776.9|767.8|777.1|768|777.1|768|776.9|767.8|8
1655023230000|2022-06-12 08:40:30|777.13|768.03|777.05|767.95|777.17|768.07|777.01|767.91|10
1655023240000|2022-06-12 08:40:40|777.01|767.91|776.96|767.86|777.04|767.94|776.91|767.81|10
1655023250000|2022-06-12 08:40:50|776.92|767.82|776.17|767.07|776.96|767.86|776.17|767.07|16
1655023260000|2022-06-12 08:41:00|776.15|767.05|776.79|767.69|776.95|767.85|776.13|767.03|15
1655023270000|2022-06-12 08:41:10|776.83|767.73|777.51|768.41|777.97|768.87|776.83|767.73|24
1655023280000|2022-06-12 08:41:20|777.5|768.4|777.25|768.15|777.69|768.59|777.25|768.15|22
1655023290000|2022-06-12 08:41:30|777.29|768.19|777.13|768.03|777.31|768.21|776.78|767.68|23
1655023300000|2022-06-12 08:41:40|777.15|768.05|777.31|768.21|777.43|768.33|777.1|768|28
1655023310000|2022-06-12 08:41:50|777.29|768.19|777.21|768.11|777.34|768.24|777.14|768.04|19
1655023320000|2022-06-12 08:42:00|777.3|768.2|777.32|768.22|777.32|768.22|777.13|768.03|17
1655023330000|2022-06-12 08:42:10|777.34|768.24|777.43|768.33|777.48|768.38|777.24|768.14|14
1655023340000|2022-06-12 08:42:20|777.48|768.38|777.45|768.35|777.64|768.54|777.34|768.24|12
1655023350000|2022-06-12 08:42:30|777.34|768.24|777.54|768.44|777.57|768.47|777.34|768.24|9
1655023360000|2022-06-12 08:42:40|777.46|768.36|777.44|768.34|777.58|768.48|777.33|768.23|19
1655023370000|2022-06-12 08:42:50|777.5|768.4|777.3|768.2|777.5|768.4|777.29|768.19|7
1655023380000|2022-06-12 08:43:00|777.34|768.24|776.73|767.63|777.42|768.32|776.63|767.53|19
1655023390000|2022-06-12 08:43:10|776.74|767.64|777.27|768.17|777.27|768.17|776.7|767.6|21
1655023400000|2022-06-12 08:43:20|777.3|768.2|777.07|767.97|777.32|768.22|776.92|767.82|22
1655023410000|2022-06-12 08:43:30|776.99|767.89|776.92|767.82|777.34|768.24|776.84|767.74|30
1655023420000|2022-06-12 08:43:40|776.81|767.71|777|767.9|777|767.9|776.6|767.5|15
1655023430000|2022-06-12 08:43:50|776.94|767.84|777.02|767.92|777.09|767.99|776.9|767.8|12
1655023440000|2022-06-12 08:44:00|776.96|767.86|777.02|767.92|777.09|767.99|776.96|767.86|9
1655023450000|2022-06-12 08:44:10|776.96|767.86|776.54|767.44|777.17|768.07|776.54|767.44|15
1655023460000|2022-06-12 08:44:20|776.52|767.42|776.98|767.88|777.07|767.97|776.49|767.39|16
1655023470000|2022-06-12 08:44:30|777.04|767.94|776.21|767.11|777.05|767.95|776.11|767.01|23
1655023480000|2022-06-12 08:44:40|776.15|767.05|776.38|767.28|776.55|767.45|776.15|767.05|18
1655023490000|2022-06-12 08:44:50|776.36|767.26|776.64|767.54|776.75|767.65|776.2|767.1|24
1655023500000|2022-06-12 08:45:00|776.57|767.47|776.26|767.16|776.74|767.64|776.26|767.16|29
1655023510000|2022-06-12 08:45:10|776.19|767.09|776.18|767.08|776.33|767.23|776.18|767.08|14
1655023520000|2022-06-12 08:45:20|776.25|767.15|776.31|767.21|776.52|767.42|776.23|767.13|16
1655023530000|2022-06-12 08:45:30|776.34|767.24|776.48|767.38|776.55|767.45|776.19|767.09|23
1655023540000|2022-06-12 08:45:40|776.49|767.39|776.45|767.35|776.52|767.42|776.34|767.24|21
1655023550000|2022-06-12 08:45:50|776.52|767.42|776.77|767.67|777|767.9|776.52|767.42|29
1655023560000|2022-06-12 08:46:00|776.93|767.83|776.61|767.51|777.06|767.96|776.61|767.51|21
1655023570000|2022-06-12 08:46:10|776.53|767.43|776.83|767.73|776.86|767.76|776.53|767.43|22
1655023580000|2022-06-12 08:46:20|776.84|767.74|776.74|767.64|777.01|767.91|776.69|767.59|25
1655023590000|2022-06-12 08:46:30|776.64|767.54|776.63|767.53|776.75|767.65|776.46|767.36|20
1655023600000|2022-06-12 08:46:40|776.58|767.48|776.42|767.32|776.72|767.62|776.33|767.23|22
1655023610000|2022-06-12 08:46:50|776.43|767.33|776.12|767.02|776.43|767.33|776.08|766.98|24
1655023620000|2022-06-12 08:47:00|776.11|767.01|775.75|766.65|776.19|767.09|775.66|766.56|22
1655023630000|2022-06-12 08:47:10|775.67|766.57|775.04|765.94|775.67|766.57|774.85|765.75|28
1655023640000|2022-06-12 08:47:20|775.18|766.08|774.14|765.04|775.2|766.1|774.06|764.96|30
1655023650000|2022-06-12 08:47:30|774.34|765.24|773.63|764.53|774.53|765.43|773.63|764.53|28
1655023660000|2022-06-12 08:47:40|773.59|764.49|773.84|764.74|774.23|765.13|773.09|763.99|32
1655023670000|2022-06-12 08:47:50|773.83|764.73|774.03|764.93|774.17|765.07|773.6|764.5|23
1655023680000|2022-06-12 08:48:00|774.09|764.99|773.72|764.62|774.3|765.2|773.72|764.62|24
1655023690000|2022-06-12 08:48:10|773.83|764.73|773.46|764.36|773.84|764.74|773.46|764.36|18
1655023700000|2022-06-12 08:48:20|773.45|764.35|773.55|764.45|773.55|764.45|772.93|763.83|24
1655023710000|2022-06-12 08:48:30|773.56|764.46|773.17|764.07|773.58|764.48|773.17|764.07|18
1655023720000|2022-06-12 08:48:40|773.18|764.08|774.41|765.31|774.41|765.31|773.16|764.06|19
1655023730000|2022-06-12 08:48:50|774.4|765.3|774.71|765.61|775.16|766.06|774.4|765.3|34
1655023740000|2022-06-12 08:49:00|774.7|765.6|774.42|765.32|774.78|765.68|774.42|765.32|16
1655023750000|2022-06-12 08:49:10|774.41|765.31|774.63|765.53|774.63|765.53|774.01|764.91|25
1655023760000|2022-06-12 08:49:20|774.64|765.54|774.86|765.76|775.22|766.12|774.64|765.54|23
1655023770000|2022-06-12 08:49:30|774.85|765.75|774.36|765.26|774.85|765.75|774.35|765.25|14
1655023780000|2022-06-12 08:49:40|774.46|765.36|774.64|765.54|774.64|765.54|774.3|765.2|16
1655023790000|2022-06-12 08:49:50|774.66|765.56|774.51|765.41|774.69|765.59|774.46|765.36|20
1655023800000|2022-06-12 08:50:00|774.5|765.4|774.24|765.14|774.5|765.4|774.15|765.05|12
1655023810000|2022-06-12 08:50:10|774.23|765.13|774.64|765.54|774.69|765.59|774.23|765.13|11
1655023820000|2022-06-12 08:50:20|774.65|765.55|774.64|765.54|774.75|765.65|774.56|765.46|19
1655023830000|2022-06-12 08:50:30|774.65|765.55|774.39|765.29|774.7|765.6|774.39|765.29|13
1655023840000|2022-06-12 08:50:40|774.38|765.28|774.34|765.24|774.38|765.28|774.24|765.14|12
1655023850000|2022-06-12 08:50:50|774.33|765.23|774.32|765.22|774.34|765.24|774.24|765.14|14
1655023860000|2022-06-12 08:51:00|774.33|765.23|774.81|765.71|775.1|766|774.33|765.23|33
1655023870000|2022-06-12 08:51:10|774.78|765.68|774.57|765.47|774.79|765.69|774.53|765.43|21
1655023880000|2022-06-12 08:51:20|774.58|765.48|775.07|765.97|775.14|766.04|774.58|765.48|14
1655023890000|2022-06-12 08:51:30|775.08|765.98|775.21|766.11|775.21|766.11|775.08|765.98|12
1655023900000|2022-06-12 08:51:40|775.31|766.21|775.24|766.14|775.4|766.3|775.2|766.1|20
1655023910000|2022-06-12 08:51:50|775.26|766.16|775.37|766.27|775.4|766.3|775.18|766.08|11
1655023920000|2022-06-12 08:52:00|775.39|766.29|775.22|766.12|775.39|766.29|775.2|766.1|12
1655023930000|2022-06-12 08:52:10|775.23|766.13|775.12|766.02|775.28|766.18|775.09|765.99|14
1655023940000|2022-06-12 08:52:20|775.21|766.11|775.12|766.02|775.26|766.16|774.79|765.69|17
1655023950000|2022-06-12 08:52:30|775.17|766.07|775.11|766.01|775.27|766.17|775.11|766.01|14
1655023960000|2022-06-12 08:52:40|775.12|766.02|775.1|766|775.22|766.12|775.07|765.97|17
1655023970000|2022-06-12 08:52:50|775.18|766.08|774.73|765.63|775.18|766.08|774.44|765.34|16
1655023980000|2022-06-12 08:53:00|774.61|765.51|775.25|766.15|775.25|766.15|774.61|765.51|24
1655023990000|2022-06-12 08:53:10|775.26|766.16|774.97|765.87|775.27|766.17|774.85|765.75|18
1655024000000|2022-06-12 08:53:20|774.96|765.86|775.11|766.01|775.21|766.11|774.96|765.86|17
1655024010000|2022-06-12 08:53:30|775.12|766.02|775.19|766.09|775.32|766.22|775.12|766.02|12
1655024020000|2022-06-12 08:53:40|775.23|766.13|775.09|765.99|775.23|766.13|774.65|765.55|25
1655024030000|2022-06-12 08:53:50|775.1|766|774.97|765.87|775.11|766.01|774.97|765.87|7
1655024040000|2022-06-12 08:54:00|774.94|765.84|775|765.9|775.03|765.93|774.94|765.84|8
1655024050000|2022-06-12 08:54:10|774.99|765.89|774.83|765.73|774.99|765.89|774.83|765.73|6
1655024060000|2022-06-12 08:54:20|774.84|765.74|775.03|765.93|775.09|765.99|774.84|765.74|22
1655024070000|2022-06-12 08:54:30|775.05|765.95|774.49|765.39|775.17|766.07|774.33|765.23|19
1655024080000|2022-06-12 08:54:40|774.47|765.37|774.45|765.35|774.66|765.56|774.4|765.3|20
1655024090000|2022-06-12 08:54:50|774.44|765.34|774.36|765.26|774.44|765.34|774.17|765.07|23
1655024100000|2022-06-12 08:55:00|774.26|765.16|774.35|765.25|774.36|765.26|774.14|765.04|15
1655024110000|2022-06-12 08:55:10|774.36|765.26|774.48|765.38|774.7|765.6|774.28|765.18|24
1655024120000|2022-06-12 08:55:20|774.49|765.39|774.66|765.56|774.66|765.56|774.38|765.28|21
1655024130000|2022-06-12 08:55:30|774.58|765.48|774.76|765.66|774.76|765.66|774.42|765.32|12
1655024140000|2022-06-12 08:55:40|774.73|765.63|774.48|765.38|774.73|765.63|774.48|765.38|15
1655024150000|2022-06-12 08:55:50|774.47|765.37|774.69|765.59|774.7|765.6|774.4|765.3|16
1655024160000|2022-06-12 08:56:00|774.7|765.6|775.23|766.13|775.23|766.13|774.6|765.5|19
1655024170000|2022-06-12 08:56:10|775.22|766.12|775.23|766.13|775.25|766.15|775.14|766.04|14
1655024180000|2022-06-12 08:56:20|775.26|766.16|775.12|766.02|775.26|766.16|775.01|765.91|17
1655024190000|2022-06-12 08:56:30|775.13|766.03|775.31|766.21|775.33|766.23|775.12|766.02|9
1655024200000|2022-06-12 08:56:40|775.33|766.23|775.31|766.21|775.33|766.23|775.3|766.2|4
1655024210000|2022-06-12 08:56:50|775.3|766.2|775.18|766.08|775.3|766.2|775.18|766.08|4
1655024220000|2022-06-12 08:57:00|775.17|766.07|774.51|765.41|775.17|766.07|774.44|765.34|24
1655024230000|2022-06-12 08:57:10|774.52|765.42|774.54|765.44|774.69|765.59|774.35|765.25|18
1655024240000|2022-06-12 08:57:20|774.53|765.43|774.65|765.55|774.74|765.64|774.53|765.43|6
1655024250000|2022-06-12 08:57:30|774.69|765.59|774.79|765.69|774.83|765.73|774.69|765.59|13
1655024260000|2022-06-12 08:57:40|774.65|765.55|774.6|765.5|774.65|765.55|774.55|765.45|7
1655024270000|2022-06-12 08:57:50|774.49|765.39|774.58|765.48|774.65|765.55|774.48|765.38|11
1655024280000|2022-06-12 08:58:00|774.59|765.49|774.64|765.54|774.75|765.65|774.51|765.41|20
1655024290000|2022-06-12 08:58:10|774.65|765.55|774.63|765.53|774.65|765.55|774.52|765.42|8
1655024300000|2022-06-12 08:58:20|774.64|765.54|774.63|765.53|774.64|765.54|774.6|765.5|7
1655024310000|2022-06-12 08:58:30|774.64|765.54|774.6|765.5|774.64|765.54|774.6|765.5|3
1655024320000|2022-06-12 08:58:40|774.58|765.48|774.71|765.61|774.86|765.76|774.58|765.48|19
1655024330000|2022-06-12 08:58:50|774.56|765.46|774.67|765.57|774.71|765.61|774.56|765.46|10
1655024340000|2022-06-12 08:59:00|774.69|765.59|774.68|765.58|774.69|765.59|774.67|765.57|3
1655024350000|2022-06-12 08:59:10|774.69|765.59|774.67|765.57|774.69|765.59|774.63|765.53|6
1655024360000|2022-06-12 08:59:20|774.51|765.41|774.49|765.39|774.55|765.45|774.34|765.24|26
1655024370000|2022-06-12 08:59:30|774.5|765.4|774.59|765.49|774.61|765.51|774.47|765.37|18
1655024380000|2022-06-12 08:59:40|774.58|765.48|774.46|765.36|774.59|765.49|774.46|765.36|14
1655024390000|2022-06-12 08:59:50|774.48|765.38|774.44|765.34|774.48|765.38|774.44|765.34|8
1655024400000|2022-06-12 09:00:00|774.45|765.35|774.29|765.19|774.47|765.37|774.29|765.19|14
1655024410000|2022-06-12 09:00:10|774.22|765.12|774.62|765.52|774.63|765.53|774.22|765.12|21
1655024420000|2022-06-12 09:00:20|774.65|765.55|774.49|765.39|774.69|765.59|774.49|765.39|17
1655024430000|2022-06-12 09:00:30|774.59|765.49|774.62|765.52|774.64|765.54|774.52|765.42|12
1655024440000|2022-06-12 09:00:40|774.61|765.51|774.81|765.71|774.81|765.71|774.4|765.3|19
1655024450000|2022-06-12 09:00:50|774.86|765.76|774.59|765.49|774.91|765.81|774.34|765.24|20
1655024460000|2022-06-12 09:01:00|774.58|765.48|774.13|765.03|774.67|765.57|774.13|765.03|23
1655024470000|2022-06-12 09:01:10|774.12|765.02|773.55|764.45|774.12|765.02|773.51|764.41|32
1655024480000|2022-06-12 09:01:20|773.42|764.32|773.6|764.5|773.6|764.5|772.45|763.35|36
1655024490000|2022-06-12 09:01:30|773.49|764.39|773.93|764.83|774.22|765.12|773.42|764.32|30
1655024500000|2022-06-12 09:01:40|774.03|764.93|774.06|764.96|774.17|765.07|773.84|764.74|19
1655024510000|2022-06-12 09:01:50|774.17|765.07|773.35|764.25|774.25|765.15|773.35|764.25|24
1655024520000|2022-06-12 09:02:00|773.4|764.3|773.57|764.47|773.61|764.51|773.27|764.17|22
1655024530000|2022-06-12 09:02:10|773.5|764.4|773.95|764.85|774.19|765.09|773.43|764.33|24
1655024540000|2022-06-12 09:02:20|773.98|764.88|774.19|765.09|774.19|765.09|773.95|764.85|19
1655024550000|2022-06-12 09:02:30|774.21|765.11|775.1|766|775.11|766.01|774.21|765.11|19
1655024560000|2022-06-12 09:02:40|775.09|765.99|775.25|766.15|775.39|766.29|775.09|765.99|19
1655024570000|2022-06-12 09:02:50|775.38|766.28|775.22|766.12|775.38|766.28|775.22|766.12|10
1655024580000|2022-06-12 09:03:00|775.31|766.21|775.12|766.02|775.31|766.21|775.11|766.01|20
1655024590000|2022-06-12 09:03:10|775.11|766.01|774.42|765.32|775.11|766.01|774.33|765.23|24
1655024600000|2022-06-12 09:03:20|774.43|765.33|774.31|765.21|774.44|765.34|774.26|765.16|14
1655024610000|2022-06-12 09:03:30|774.35|765.25|774.64|765.54|774.65|765.55|774.35|765.25|19
1655024620000|2022-06-12 09:03:40|774.66|765.56|774.34|765.24|774.66|765.56|774.34|765.24|21
1655024630000|2022-06-12 09:03:50|774.4|765.3|774.2|765.1|774.43|765.33|774.12|765.02|20
1655024640000|2022-06-12 09:04:00|774.12|765.02|774.18|765.08|774.39|765.29|774.12|765.02|17
1655024650000|2022-06-12 09:04:10|774.19|765.09|774.36|765.26|774.36|765.26|774.16|765.06|14
1655024660000|2022-06-12 09:04:20|774.37|765.27|774.53|765.43|774.53|765.43|774.37|765.27|14
1655024670000|2022-06-12 09:04:30|774.62|765.52|774.6|765.5|774.72|765.62|774.55|765.45|17
1655024680000|2022-06-12 09:04:40|774.66|765.56|774.7|765.6|774.7|765.6|774.53|765.43|9
1655024690000|2022-06-12 09:04:50|774.68|765.58|775.15|766.05|775.16|766.06|774.6|765.5|17
1655024700000|2022-06-12 09:05:00|775.11|766.01|775.07|765.97|775.11|766.01|774.72|765.62|21
1655024710000|2022-06-12 09:05:10|775.06|765.96|774.72|765.62|775.06|765.96|774.43|765.33|35
1655024720000|2022-06-12 09:05:20|774.62|765.52|774.86|765.76|774.94|765.84|774.58|765.48|22
1655024730000|2022-06-12 09:05:30|774.94|765.84|774.86|765.76|775.05|765.95|774.86|765.76|18
1655024740000|2022-06-12 09:05:40|774.84|765.74|774.61|765.51|774.84|765.74|774.43|765.33|19
1655024750000|2022-06-12 09:05:50|774.5|765.4|774.57|765.47|774.64|765.54|774.5|765.4|12
1655024760000|2022-06-12 09:06:00|774.56|765.46|774.86|765.76|774.92|765.82|774.56|765.46|22
1655024770000|2022-06-12 09:06:10|774.82|765.72|774.66|765.56|774.87|765.77|774.57|765.47|14
1655024780000|2022-06-12 09:06:20|774.65|765.55|774.21|765.11|774.65|765.55|774.18|765.08|17
1655024790000|2022-06-12 09:06:30|774.22|765.12|774.22|765.12|774.22|765.12|774.11|765.01|12
1655024800000|2022-06-12 09:06:40|774.23|765.13|774.32|765.22|774.51|765.41|774.23|765.13|25
1655024810000|2022-06-12 09:06:50|774.31|765.21|774.27|765.17|774.31|765.21|774.27|765.17|6
1655024820000|2022-06-12 09:07:00|774.19|765.09|775.07|765.97|775.23|766.13|774.19|765.09|20
1655024830000|2022-06-12 09:07:10|775.1|766|774.77|765.67|775.14|766.04|774.61|765.51|28
1655024840000|2022-06-12 09:07:20|774.78|765.68|774.4|765.3|774.78|765.68|774.07|764.97|23
1655024850000|2022-06-12 09:07:30|774.3|765.2|774.31|765.21|774.47|765.37|774.12|765.02|18
1655024860000|2022-06-12 09:07:40|774.3|765.2|774.41|765.31|774.41|765.31|774.24|765.14|16
1655024870000|2022-06-12 09:07:50|774.39|765.29|774.57|765.47|774.72|765.62|774.29|765.19|21
1655024880000|2022-06-12 09:08:00|774.56|765.46|774.57|765.47|774.57|765.47|774.56|765.46|4
1655024890000|2022-06-12 09:08:10|774.56|765.46|774.56|765.46|774.56|765.46|774.56|765.46|1
1655024900000|2022-06-12 09:08:20|774.55|765.45|774.3|765.2|774.55|765.45|774.3|765.2|9
1655024910000|2022-06-12 09:08:30|774.31|765.21|774.26|765.16|774.43|765.33|774.25|765.15|23
1655024920000|2022-06-12 09:08:40|774.27|765.17|774.67|765.57|774.74|765.64|774.25|765.15|15
1655024930000|2022-06-12 09:08:50|774.65|765.55|774.74|765.64|774.85|765.75|774.56|765.46|25
1655024940000|2022-06-12 09:09:00|774.73|765.63|774.73|765.63|774.74|765.64|774.73|765.63|3
1655024950000|2022-06-12 09:09:10|774.8|765.7|774.72|765.62|774.8|765.7|774.72|765.62|3
1655024960000|2022-06-12 09:09:20|774.68|765.58|774.71|765.61|774.72|765.62|774.68|765.58|3
1655024970000|2022-06-12 09:09:30|774.84|765.74|775.01|765.91|775.01|765.91|774.84|765.74|11
1655024980000|2022-06-12 09:09:40|775.02|765.92|774.92|765.82|775.06|765.96|774.92|765.82|8
1655024990000|2022-06-12 09:09:50|774.9|765.8|774.91|765.81|775.06|765.96|774.9|765.8|9
1655025000000|2022-06-12 09:10:00|774.92|765.82|775.01|765.91|775.05|765.95|774.91|765.81|8
1655025010000|2022-06-12 09:10:10|775.35|766.25|775.95|766.85|775.95|766.85|775.35|766.25|28
1655025020000|2022-06-12 09:10:20|775.96|766.86|776.5|767.4|776.51|767.41|775.92|766.82|24
1655025030000|2022-06-12 09:10:30|776.53|767.43|776.53|767.43|776.55|767.45|776.31|767.21|16
1655025040000|2022-06-12 09:10:40|776.55|767.45|776.56|767.46|776.56|767.46|776.36|767.26|18
1655025050000|2022-06-12 09:10:50|776.43|767.33|778.05|768.95|778.05|768.95|776.43|767.33|23
1655025060000|2022-06-12 09:11:00|778.21|769.11|777.74|768.64|778.29|769.19|777.74|768.64|26
1655025070000|2022-06-12 09:11:10|777.68|768.58|777.64|768.54|777.81|768.71|777.43|768.33|23
1655025080000|2022-06-12 09:11:20|777.7|768.6|777.8|768.7|777.84|768.74|777.6|768.5|11
1655025090000|2022-06-12 09:11:30|777.9|768.8|777.74|768.64|777.98|768.88|777.53|768.43|21
1655025100000|2022-06-12 09:11:40|777.75|768.65|777.95|768.85|778|768.9|777.75|768.65|17
1655025110000|2022-06-12 09:11:50|777.92|768.82|777.97|768.87|778.2|769.1|777.88|768.78|16
1655025120000|2022-06-12 09:12:00|777.96|768.86|777.99|768.89|777.99|768.89|777.85|768.75|16
1655025130000|2022-06-12 09:12:10|777.96|768.86|777.98|768.88|777.99|768.89|777.83|768.73|10
1655025140000|2022-06-12 09:12:20|777.97|768.87|777.97|768.87|777.97|768.87|777.97|768.87|1
1655025150000|2022-06-12 09:12:30|777.98|768.88|777.98|768.88|777.98|768.88|777.98|768.88|1
1655025160000|2022-06-12 09:12:40|777.99|768.89|777.98|768.88|777.99|768.89|777.95|768.85|5
1655025170000|2022-06-12 09:12:50|778.02|768.92|778.1|769|778.19|769.09|778.02|768.92|9
1655025180000|2022-06-12 09:13:00|778.08|768.98|778.13|769.03|778.15|769.05|777.92|768.82|16
1655025200000|2022-06-12 09:13:20|778.2|769.1|777.97|768.87|778.2|769.1|777.92|768.82|11
1655025210000|2022-06-12 09:13:30|777.98|768.88|777.52|768.42|777.98|768.88|777.45|768.35|20
1655025220000|2022-06-12 09:13:40|777.53|768.43|776.91|767.81|777.53|768.43|776.91|767.81|18
1655025230000|2022-06-12 09:13:50|776.79|767.69|776.63|767.53|777.08|767.98|776.63|767.53|23
1655025240000|2022-06-12 09:14:00|776.72|767.62|776.96|767.86|777.04|767.94|776.72|767.62|18
1655025250000|2022-06-12 09:14:10|776.94|767.84|776.63|767.53|777.01|767.91|776.63|767.53|13
1655025260000|2022-06-12 09:14:20|776.62|767.52|776.06|766.96|776.62|767.52|775.48|766.38|31
1655025270000|2022-06-12 09:14:30|776.05|766.95|775.89|766.79|776.05|766.95|775.86|766.76|21
1655025280000|2022-06-12 09:14:40|775.87|766.77|775.53|766.43|775.9|766.8|775.5|766.4|14
1655025290000|2022-06-12 09:14:50|775.5|766.4|775.06|765.96|775.61|766.51|775.05|765.95|19
1655025300000|2022-06-12 09:15:00|775.15|766.05|775.52|766.42|775.6|766.5|774.98|765.88|21
1655025310000|2022-06-12 09:15:10|775.53|766.43|775.24|766.14|775.61|766.51|775.24|766.14|29
1655025320000|2022-06-12 09:15:20|775.23|766.13|774.97|765.87|775.33|766.23|774.97|765.87|20
1655025330000|2022-06-12 09:15:30|774.95|765.85|774.32|765.22|775.06|765.96|774.23|765.13|30
1655025340000|2022-06-12 09:15:40|774.22|765.12|773.4|764.3|774.22|765.12|773.21|764.11|24
1655025350000|2022-06-12 09:15:50|773.41|764.31|773.91|764.81|774.06|764.96|773.24|764.14|29
1655025360000|2022-06-12 09:16:00|773.9|764.8|773.21|764.11|773.9|764.8|773.17|764.07|24
1655025370000|2022-06-12 09:16:10|773.31|764.21|774.06|764.96|774.09|764.99|773.26|764.16|29
1655025380000|2022-06-12 09:16:20|774.19|765.09|775.05|765.95|775.05|765.95|774.19|765.09|23
1655025390000|2022-06-12 09:16:30|775.03|765.93|774.7|765.6|775.03|765.93|774.44|765.34|26
1655025400000|2022-06-12 09:16:40|774.73|765.63|774.99|765.89|775.11|766.01|774.71|765.61|16
1655025410000|2022-06-12 09:16:50|774.98|765.88|775.83|766.73|775.87|766.77|774.98|765.88|20
1655025420000|2022-06-12 09:17:00|775.89|766.79|776.56|767.46|776.8|767.7|775.8|766.7|28
1655025430000|2022-06-12 09:17:10|776.6|767.5|776.48|767.38|776.61|767.51|776.31|767.21|28
1655025440000|2022-06-12 09:17:20|776.53|767.43|776.52|767.42|776.64|767.54|776.49|767.39|14
1655025450000|2022-06-12 09:17:30|776.61|767.51|776.94|767.84|776.96|767.86|776.52|767.42|19
1655025460000|2022-06-12 09:17:40|777.01|767.91|778.06|768.96|778.13|769.03|777.01|767.91|18
1655025470000|2022-06-12 09:17:50|778.16|769.06|778.22|769.12|778.22|769.12|777.91|768.81|23
1655025480000|2022-06-12 09:18:00|778.2|769.1|777.86|768.76|778.2|769.1|777.65|768.55|25
1655025490000|2022-06-12 09:18:10|777.85|768.75|778.63|769.53|778.63|769.53|777.59|768.49|25
1655025500000|2022-06-12 09:18:20|778.68|769.58|778.89|769.79|779.15|770.05|778.67|769.57|13
1655025510000|2022-06-12 09:18:30|779.02|769.92|779.32|770.22|779.32|770.22|779.02|769.92|14
1655025520000|2022-06-12 09:18:40|779.3|770.2|779.28|770.18|779.3|770.2|779.18|770.08|7
1655025530000|2022-06-12 09:18:50|779.24|770.14|779.16|770.06|779.24|770.14|778.94|769.84|14
1655025540000|2022-06-12 09:19:00|779.17|770.07|779.86|770.76|779.87|770.77|779.17|770.07|21
1655025550000|2022-06-12 09:19:10|780.22|771.12|780.47|771.37|780.54|771.44|780.22|771.12|20
1655025560000|2022-06-12 09:19:20|780.45|771.35|779.92|770.82|780.45|771.35|779.91|770.81|15
1655025570000|2022-06-12 09:19:30|779.85|770.75|780.1|771|780.25|771.15|779.85|770.75|22
1655025580000|2022-06-12 09:19:40|780.16|771.06|779.68|770.58|780.18|771.08|779.68|770.58|25
1655025590000|2022-06-12 09:19:50|779.52|770.42|779.05|769.95|779.64|770.54|778.83|769.73|32
1655025600000|2022-06-12 09:20:00|779.04|769.94|779.11|770.01|779.12|770.02|779.04|769.94|12
1655025610000|2022-06-12 09:20:10|779.1|770|778.94|769.84|779.1|770|778.94|769.84|7
1655025620000|2022-06-12 09:20:20|779|769.9|778.46|769.36|779|769.9|778.43|769.33|20
1655025630000|2022-06-12 09:20:30|778.47|769.37|778.61|769.51|778.61|769.51|778.47|769.37|9
1655025640000|2022-06-12 09:20:40|778.63|769.53|778.44|769.34|778.77|769.67|778.44|769.34|17
1655025650000|2022-06-12 09:20:50|778.41|769.31|778.44|769.34|778.44|769.34|777.9|768.8|21
1655025660000|2022-06-12 09:21:00|778.46|769.36|778.25|769.15|778.48|769.38|778.21|769.11|25
1655025670000|2022-06-12 09:21:10|778.22|769.12|777.85|768.75|778.26|769.16|777.8|768.7|23
1655025680000|2022-06-12 09:21:20|777.84|768.74|777.72|768.62|777.93|768.83|777.43|768.33|20
1655025690000|2022-06-12 09:21:30|777.74|768.64|777.77|768.67|777.82|768.72|777.74|768.64|8
1655025700000|2022-06-12 09:21:40|777.81|768.71|777.62|768.52|777.81|768.71|777.56|768.46|15
1655025710000|2022-06-12 09:21:50|777.73|768.63|777.75|768.65|777.9|768.8|777.57|768.47|16
1655025720000|2022-06-12 09:22:00|777.73|768.63|777.81|768.71|777.92|768.82|777.68|768.58|11
1655025730000|2022-06-12 09:22:10|777.73|768.63|777.67|768.57|777.78|768.68|777.52|768.42|9
1655025740000|2022-06-12 09:22:20|777.77|768.67|778.37|769.27|778.48|769.38|777.74|768.64|24
1655025750000|2022-06-12 09:22:30|778.39|769.29|778.61|769.51|778.73|769.63|778.39|769.29|19
1655025760000|2022-06-12 09:22:40|778.59|769.49|778.52|769.42|778.71|769.61|778.21|769.11|20
1655025770000|2022-06-12 09:22:50|777.96|768.86|778.41|769.31|778.52|769.42|777.96|768.86|3
1655025780000|2022-06-12 09:23:00|778.4|769.3|779.08|769.98|779.22|770.12|778.4|769.3|29
1655025790000|2022-06-12 09:23:10|779.07|769.97|779.26|770.16|779.27|770.17|778.94|769.84|17
1655025800000|2022-06-12 09:23:20|779.14|770.04|779.69|770.59|779.69|770.59|779.11|770.01|14
1655025810000|2022-06-12 09:23:30|779.7|770.6|779.58|770.48|779.84|770.74|779.58|770.48|23
1655025820000|2022-06-12 09:23:40|779.5|770.4|779.65|770.55|779.82|770.72|779.5|770.4|26
1655025830000|2022-06-12 09:23:50|779.75|770.65|779.8|770.7|779.85|770.75|779.73|770.63|7
1655025840000|2022-06-12 09:24:00|779.78|770.68|779.3|770.2|779.78|770.68|779.12|770.02|21
1655025850000|2022-06-12 09:24:10|779.24|770.14|778.58|769.48|779.24|770.14|778.56|769.46|16
1655025860000|2022-06-12 09:24:20|778.63|769.53|778.69|769.59|778.78|769.68|778.55|769.45|15
1655025870000|2022-06-12 09:24:30|778.7|769.6|779.32|770.22|779.32|770.22|778.63|769.53|14
1655025880000|2022-06-12 09:24:40|779.38|770.28|779.65|770.55|779.66|770.56|779.38|770.28|21
1655025890000|2022-06-12 09:24:50|779.55|770.45|778.88|769.78|779.62|770.52|778.88|769.78|18
1655025900000|2022-06-12 09:25:00|778.85|769.75|778.77|769.67|778.86|769.76|778.72|769.62|8
1655025910000|2022-06-12 09:25:10|778.78|769.68|778.8|769.7|778.8|769.7|778.66|769.56|12
1655025920000|2022-06-12 09:25:20|778.78|769.68|778.69|769.59|778.78|769.68|778.37|769.27|20
1655025930000|2022-06-12 09:25:30|778.7|769.6|779.24|770.14|779.48|770.38|778.7|769.6|26
1655025940000|2022-06-12 09:25:40|779.18|770.08|779.22|770.12|779.22|770.12|779.06|769.96|9
1655025950000|2022-06-12 09:25:50|779.23|770.13|779.18|770.08|779.33|770.23|779.18|770.08|5
1655025960000|2022-06-12 09:26:00|779.16|770.06|778.48|769.38|779.17|770.07|778.3|769.2|20
1655025970000|2022-06-12 09:26:10|778.38|769.28|778.48|769.38|778.48|769.38|778.29|769.19|15
1655025980000|2022-06-12 09:26:20|778.4|769.3|778.35|769.25|778.91|769.81|778.3|769.2|21
1655025990000|2022-06-12 09:26:30|778.34|769.24|778.33|769.23|778.35|769.25|778.23|769.13|8
1655026000000|2022-06-12 09:26:40|778.32|769.22|778.05|768.95|778.32|769.22|778.05|768.95|11
1655026010000|2022-06-12 09:26:50|778.15|769.05|777.7|768.6|778.15|769.05|777.7|768.6|11
1655026020000|2022-06-12 09:27:00|777.69|768.59|778.02|768.92|778.02|768.92|777.69|768.59|12
1655026030000|2022-06-12 09:27:10|777.99|768.89|778.49|769.39|778.49|769.39|777.99|768.89|12
1655026040000|2022-06-12 09:27:20|778.52|769.42|778.46|769.36|778.56|769.46|778.43|769.33|8
1655026050000|2022-06-12 09:27:30|778.4|769.3|778.21|769.11|778.53|769.43|778.21|769.11|17
1655026060000|2022-06-12 09:27:40|778.3|769.2|778.4|769.3|778.4|769.3|778.18|769.08|12
1655026070000|2022-06-12 09:27:50|778.34|769.24|778.36|769.26|778.4|769.3|778.31|769.21|7
1655026080000|2022-06-12 09:28:00|778.37|769.27|778.28|769.18|778.43|769.33|778.28|769.18|8
1655026090000|2022-06-12 09:28:10|778.15|769.05|777.7|768.6|778.28|769.18|777.63|768.53|19
1655026100000|2022-06-12 09:28:20|777.83|768.73|777.73|768.63|777.86|768.76|777.73|768.63|7
1655026110000|2022-06-12 09:28:30|777.63|768.53|777.64|768.54|777.76|768.66|777.52|768.42|14
1655026120000|2022-06-12 09:28:40|777.63|768.53|777.66|768.56|777.67|768.57|777.62|768.52|9
1655026130000|2022-06-12 09:28:50|777.64|768.54|777.14|768.04|777.64|768.54|777.12|768.02|12
1655026140000|2022-06-12 09:29:00|777.12|768.02|777.22|768.12|777.29|768.19|777.12|768.02|7
1655026150000|2022-06-12 09:29:10|777.24|768.14|777.54|768.44|777.54|768.44|777.24|768.14|8
1655026160000|2022-06-12 09:29:20|777.52|768.42|777.85|768.75|777.85|768.75|777.44|768.34|19
1655026170000|2022-06-12 09:29:30|777.8|768.7|777.65|768.55|777.8|768.7|777.65|768.55|9
1655026180000|2022-06-12 09:29:40|777.68|768.58|777.52|768.42|777.83|768.73|777.52|768.42|8
1655026190000|2022-06-12 09:29:50|777.54|768.44|777.58|768.48|777.63|768.53|777.54|768.44|7
1655026200000|2022-06-12 09:30:00|777.59|768.49|777.58|768.48|777.88|768.78|777.58|768.48|21
1655026210000|2022-06-12 09:30:10|777.57|768.47|777.21|768.11|777.57|768.47|777.21|768.11|8
1655026220000|2022-06-12 09:30:20|777.15|768.05|775.15|766.05|777.15|768.05|775.02|765.92|8
1655026230000|2022-06-12 09:30:30|775.11|766.01|774.73|765.63|775.76|766.66|774.73|765.63|22
1655026240000|2022-06-12 09:30:40|774.68|765.58|774|764.9|774.68|765.58|773.95|764.85|18
1655026250000|2022-06-12 09:30:50|773.97|764.87|774.77|765.67|774.97|765.87|773.69|764.59|31
1655026260000|2022-06-12 09:31:00|774.78|765.68|774.14|765.04|774.78|765.68|774.11|765.01|28
1655026270000|2022-06-12 09:31:10|774.13|765.03|773.8|764.7|774.13|765.03|773.64|764.54|31
1655026280000|2022-06-12 09:31:20|773.82|764.72|773.88|764.78|773.88|764.78|773.74|764.64|20
1655026290000|2022-06-12 09:31:30|773.89|764.79|773.72|764.62|774.03|764.93|773.67|764.57|21
1655026300000|2022-06-12 09:31:40|773.75|764.65|773.68|764.58|773.87|764.77|773.68|764.58|14
1655026310000|2022-06-12 09:31:50|773.67|764.57|773.77|764.67|773.84|764.74|773.65|764.55|14
1655026320000|2022-06-12 09:32:00|773.76|764.66|774.15|765.05|774.15|765.05|773.76|764.66|11
1655026330000|2022-06-12 09:32:10|774.17|765.07|774.62|765.52|775.08|765.98|774.15|765.05|32
1655026340000|2022-06-12 09:32:20|774.64|765.54|774.65|765.55|774.7|765.6|774.64|765.54|10
1655026350000|2022-06-12 09:32:30|774.64|765.54|774.69|765.59|774.69|765.59|774.54|765.44|15
1655026360000|2022-06-12 09:32:40|774.71|765.61|774.79|765.69|774.79|765.69|774.71|765.61|14
1655026370000|2022-06-12 09:32:50|774.82|765.72|774.95|765.85|774.95|765.85|774.82|765.72|12
1655026380000|2022-06-12 09:33:00|774.93|765.83|774.78|765.68|775.02|765.92|774.66|765.56|21
1655026390000|2022-06-12 09:33:10|774.73|765.63|774.83|765.73|774.83|765.73|774.63|765.53|12
1655026400000|2022-06-12 09:33:20|774.84|765.74|775.15|766.05|775.37|766.27|774.84|765.74|14
1655026410000|2022-06-12 09:33:30|775.26|766.16|775.15|766.05|775.27|766.17|775.15|766.05|10
1655026420000|2022-06-12 09:33:40|775.25|766.15|774.66|765.56|775.25|766.15|774.66|765.56|8
1655026430000|2022-06-12 09:33:50|774.54|765.44|774.52|765.42|774.55|765.45|774.5|765.4|13
1655026440000|2022-06-12 09:34:00|774.51|765.41|774.52|765.42|774.62|765.52|774.29|765.19|14
1655026450000|2022-06-12 09:34:10|774.58|765.48|773.79|764.69|774.59|765.49|773.75|764.65|23
1655026460000|2022-06-12 09:34:20|773.77|764.67|772.82|763.72|773.77|764.67|772.82|763.72|20
1655026470000|2022-06-12 09:34:30|772.81|763.71|772.74|763.64|772.81|763.71|772.73|763.63|10
1655026480000|2022-06-12 09:34:40|772.73|763.63|771.24|762.14|772.73|763.63|771.24|762.14|20
1655026490000|2022-06-12 09:34:50|771.35|762.25|772.74|763.64|772.74|763.64|771.35|762.25|23
1655026500000|2022-06-12 09:35:00|772.75|763.65|772.46|763.36|772.85|763.75|772.45|763.35|21
1655026510000|2022-06-12 09:35:10|772.51|763.41|771.43|762.33|772.53|763.43|771.32|762.22|22
1655026520000|2022-06-12 09:35:20|771.45|762.35|771.94|762.84|772.03|762.93|771.45|762.35|26
1655026530000|2022-06-12 09:35:30|771.85|762.75|772.12|763.02|772.22|763.12|771.69|762.59|23
1655026540000|2022-06-12 09:35:40|771.96|762.86|771.72|762.62|772.03|762.93|771.72|762.62|14
1655026550000|2022-06-12 09:35:50|771.73|762.63|771.94|762.84|772.23|763.13|771.66|762.56|27
1655026560000|2022-06-12 09:36:00|771.93|762.83|772.23|763.13|772.26|763.16|771.92|762.82|14
1655026570000|2022-06-12 09:36:10|772.26|763.16|773.19|764.09|773.19|764.09|772.23|763.13|16
1655026580000|2022-06-12 09:36:20|773.26|764.16|773.28|764.18|773.29|764.19|773.13|764.03|19
1655026590000|2022-06-12 09:36:30|773.27|764.17|772.54|763.44|773.27|764.17|772.5|763.4|14
1655026600000|2022-06-12 09:36:40|772.49|763.39|772.04|762.94|772.49|763.39|771.95|762.85|13
1655026610000|2022-06-12 09:36:50|772.1|763|772.3|763.2|772.32|763.22|772.07|762.97|12
1655026620000|2022-06-12 09:37:00|772.35|763.25|772.35|763.25|772.35|763.25|772.35|763.25|1
1655026630000|2022-06-12 09:37:10|772.36|763.26|772.19|763.09|772.36|763.26|772.1|763|10
1655026640000|2022-06-12 09:37:20|772.25|763.15|772.66|763.56|772.66|763.56|772.25|763.15|17
1655026650000|2022-06-12 09:37:30|772.69|763.59|772.47|763.37|772.7|763.6|772.2|763.1|27
1655026660000|2022-06-12 09:37:40|772.48|763.38|771.96|762.86|772.48|763.38|771.92|762.82|20
1655026670000|2022-06-12 09:37:50|771.97|762.87|771.93|762.83|771.97|762.87|771.89|762.79|8
1655026680000|2022-06-12 09:38:00|771.84|762.74|771.49|762.39|771.84|762.74|771.35|762.25|23
1655026690000|2022-06-12 09:38:10|771.41|762.31|771.78|762.68|771.8|762.7|771.41|762.31|10
1655026700000|2022-06-12 09:38:20|771.77|762.67|771.73|762.63|771.77|762.67|771.59|762.49|13
1655026710000|2022-06-12 09:38:30|771.75|762.65|771.88|762.78|772.37|763.27|771.75|762.65|28
1655026720000|2022-06-12 09:38:40|771.87|762.77|771.86|762.76|771.96|762.86|771.58|762.48|21
1655026730000|2022-06-12 09:38:50|771.87|762.77|771.78|762.68|771.9|762.8|771.77|762.67|16
1655026740000|2022-06-12 09:39:00|771.81|762.71|771.78|762.68|771.87|762.77|771.77|762.67|8
1655026750000|2022-06-12 09:39:10|771.83|762.73|771.73|762.63|771.9|762.8|771.71|762.61|8
1655026760000|2022-06-12 09:39:20|771.72|762.62|771.12|762.02|771.73|762.63|771.06|761.96|17
1655026770000|2022-06-12 09:39:30|771.17|762.07|771.4|762.3|771.42|762.32|771.12|762.02|18
1655026780000|2022-06-12 09:39:40|771.37|762.27|771.18|762.08|771.42|762.32|770.87|761.77|14
1655026790000|2022-06-12 09:39:50|771.13|762.03|771.13|762.03|771.27|762.17|771.13|762.03|9
1655026800000|2022-06-12 09:40:00|771.18|762.08|771.46|762.36|771.46|762.36|771.18|762.08|12
1655026810000|2022-06-12 09:40:10|771.36|762.26|770.59|761.49|771.36|762.26|770.49|761.39|22
1655026820000|2022-06-12 09:40:20|770.58|761.48|769.78|760.68|770.58|761.48|769.67|760.57|22
1655026830000|2022-06-12 09:40:30|769.69|760.59|769.76|760.66|769.79|760.69|769.69|760.59|6
1655026840000|2022-06-12 09:40:40|769.67|760.57|768.49|759.39|769.67|760.57|768.49|759.39|22
1655026850000|2022-06-12 09:40:50|768.47|759.37|767.46|758.36|768.48|759.38|766.79|757.69|31
1655026860000|2022-06-12 09:41:00|767.48|758.38|767.81|758.71|767.91|758.81|767.47|758.37|27
1655026870000|2022-06-12 09:41:10|767.8|758.7|767.85|758.75|767.89|758.79|767.63|758.53|19
1655026880000|2022-06-12 09:41:20|767.86|758.76|766.32|757.22|767.86|758.76|766.29|757.19|30
1655026890000|2022-06-12 09:41:30|766.38|757.28|767.35|758.25|767.52|758.42|766.27|757.17|28
1655026900000|2022-06-12 09:41:40|767.33|758.23|767.56|758.46|767.56|758.46|767.06|757.96|27
1655026910000|2022-06-12 09:41:50|767.36|758.26|767.81|758.71|767.82|758.72|767.36|758.26|21
1655026920000|2022-06-12 09:42:00|767.83|758.73|768.48|759.38|768.49|759.39|767.8|758.7|27
1655026930000|2022-06-12 09:42:10|768.49|759.39|769.18|760.08|769.29|760.19|768.49|759.39|20
1655026940000|2022-06-12 09:42:20|769.21|760.11|769.45|760.35|769.49|760.39|769.21|760.11|16
1655026950000|2022-06-12 09:42:30|769.4|760.3|769.47|760.37|769.67|760.57|769.33|760.23|18
1655026960000|2022-06-12 09:42:40|769.16|760.06|768.56|759.46|769.16|760.06|768.48|759.38|26
1655026970000|2022-06-12 09:42:50|768.59|759.49|768.27|759.17|768.68|759.58|768.26|759.16|19
1655026980000|2022-06-12 09:43:00|768.32|759.22|767.49|758.39|768.53|759.43|767.42|758.32|24
1655026990000|2022-06-12 09:43:10|767.54|758.44|768.23|759.13|768.38|759.28|767.54|758.44|29
1655027000000|2022-06-12 09:43:20|768.27|759.17|768.23|759.13|768.27|759.17|767.85|758.75|16
1655027010000|2022-06-12 09:43:30|768.22|759.12|767.85|758.75|768.27|759.17|767.68|758.58|18
1655027020000|2022-06-12 09:43:40|767.86|758.76|767.86|758.76|767.86|758.76|767.85|758.75|3
1655027030000|2022-06-12 09:43:50|767.82|758.72|767.8|758.7|767.87|758.77|767.79|758.69|10
1655027040000|2022-06-12 09:44:00|767.82|758.72|768.45|759.35|768.52|759.42|767.78|758.68|25
1655027050000|2022-06-12 09:44:10|768.52|759.42|768.44|759.34|768.72|759.62|768.43|759.33|12
1655027060000|2022-06-12 09:44:20|768.43|759.33|768.67|759.57|768.84|759.74|768.35|759.25|22
1655027070000|2022-06-12 09:44:30|768.6|759.5|768.68|759.58|768.72|759.62|768.56|759.46|14
1655027080000|2022-06-12 09:44:40|768.61|759.51|768.63|759.53|768.73|759.63|768.56|759.46|9
1655027090000|2022-06-12 09:44:50|768.71|759.61|768.36|759.26|768.72|759.62|768.26|759.16|15
1655027100000|2022-06-12 09:45:00|768.28|759.18|767.97|758.87|768.58|759.48|767.94|758.84|19
1655027110000|2022-06-12 09:45:10|767.92|758.82|767.87|758.77|768.04|758.94|767.87|758.77|12
1655027120000|2022-06-12 09:45:20|767.95|758.85|768.56|759.46|768.56|759.46|767.94|758.84|17
1655027130000|2022-06-12 09:45:30|768.68|759.58|768.03|758.93|768.68|759.58|767.98|758.88|17
1655027140000|2022-06-12 09:45:40|768.05|758.95|767.77|758.67|768.1|759|767.77|758.67|22
1655027150000|2022-06-12 09:45:50|767.78|758.68|767.08|757.98|767.78|758.68|767.05|757.95|14
1655027160000|2022-06-12 09:46:00|767.04|757.94|766.95|757.85|767.16|758.06|766.4|757.3|24
1655027170000|2022-06-12 09:46:10|767|757.9|766.99|757.89|767|757.9|766.53|757.43|31
1655027180000|2022-06-12 09:46:20|766.98|757.88|766.93|757.83|767.03|757.93|766.74|757.64|31
1655027190000|2022-06-12 09:46:30|766.87|757.77|766.46|757.36|766.94|757.84|766.46|757.36|26
1655027200000|2022-06-12 09:46:40|766.26|757.16|766.11|757.01|766.26|757.16|765.86|756.76|26
1655027210000|2022-06-12 09:46:50|766.13|757.03|766.61|757.51|766.61|757.51|765.99|756.89|24
1655027220000|2022-06-12 09:47:00|766.59|757.49|766.8|757.7|766.93|757.83|766.56|757.46|28
1655027230000|2022-06-12 09:47:10|766.86|757.76|766.56|757.46|766.91|757.81|766.5|757.4|24
1655027240000|2022-06-12 09:47:20|766.62|757.52|767.63|758.53|767.63|758.53|766.62|757.52|29
1655027250000|2022-06-12 09:47:30|767.67|758.57|768.17|759.07|768.17|759.07|767.6|758.5|21
1655027260000|2022-06-12 09:47:40|768.24|759.14|767.92|758.82|768.67|759.57|767.92|758.82|28
1655027270000|2022-06-12 09:47:50|767.83|758.73|767.71|758.61|767.83|758.73|767.56|758.46|19
1655027280000|2022-06-12 09:48:00|767.7|758.6|767.76|758.66|767.97|758.87|767.38|758.28|25
1655027290000|2022-06-12 09:48:10|767.75|758.65|767.8|758.7|767.85|758.75|767.53|758.43|24
1655027300000|2022-06-12 09:48:20|767.82|758.72|767.68|758.58|767.84|758.74|767.42|758.32|22
1655027310000|2022-06-12 09:48:30|767.53|758.43|767.99|758.89|767.99|758.89|767.52|758.42|18
1655027320000|2022-06-12 09:48:40|767.89|758.79|767.66|758.56|767.95|758.85|767.52|758.42|22
1655027330000|2022-06-12 09:48:50|767.56|758.46|767.96|758.86|768|758.9|767.48|758.38|19
1655027340000|2022-06-12 09:49:00|767.9|758.8|767.99|758.89|768.11|759.01|767.9|758.8|23
1655027350000|2022-06-12 09:49:10|768.05|758.95|767.82|758.72|768.05|758.95|767.72|758.62|28
1655027360000|2022-06-12 09:49:20|767.83|758.73|767.72|758.62|767.85|758.75|767.63|758.53|15
1655027370000|2022-06-12 09:49:30|767.84|758.74|767.92|758.82|767.99|758.89|767.79|758.69|10
1655027380000|2022-06-12 09:49:40|767.96|758.86|767.93|758.83|767.98|758.88|767.83|758.73|17
1655027390000|2022-06-12 09:49:50|767.89|758.79|767.97|758.87|767.98|758.88|767.89|758.79|3
1655027400000|2022-06-12 09:50:00|767.96|758.86|767.91|758.81|767.96|758.86|767.83|758.73|6
1655027410000|2022-06-12 09:50:10|767.9|758.8|768.19|759.09|768.51|759.41|767.9|758.8|19
1655027420000|2022-06-12 09:50:20|768.27|759.17|768.3|759.2|768.42|759.32|768.19|759.09|18
1655027430000|2022-06-12 09:50:30|768.29|759.19|768.3|759.2|768.3|759.2|768.22|759.12|4
1655027440000|2022-06-12 09:50:40|768.27|759.17|768.44|759.34|768.53|759.43|768.27|759.17|18
1655027450000|2022-06-12 09:50:50|768.39|759.29|768.47|759.37|768.63|759.53|768.39|759.29|17
1655027460000|2022-06-12 09:51:00|768.43|759.33|768.43|759.33|768.45|759.35|768.29|759.19|15
1655027470000|2022-06-12 09:51:10|768.42|759.32|767.7|758.6|768.42|759.32|767.66|758.56|24
1655027480000|2022-06-12 09:51:20|767.85|758.75|767.49|758.39|767.86|758.76|767.47|758.37|18
1655027490000|2022-06-12 09:51:30|767.48|758.38|767.52|758.42|767.52|758.42|767.48|758.38|3
1655027500000|2022-06-12 09:51:40|767.56|758.46|767.68|758.58|767.79|758.69|767.56|758.46|18
1655027510000|2022-06-12 09:51:50|767.71|758.61|767.62|758.52|767.72|758.62|767.62|758.52|5
1655027520000|2022-06-12 09:52:00|767.68|758.58|767.67|758.57|767.71|758.61|767.66|758.56|11
1655027530000|2022-06-12 09:52:10|767.66|758.56|767.59|758.49|767.74|758.64|767.57|758.47|11
1655027540000|2022-06-12 09:52:20|767.7|758.6|767.51|758.41|767.7|758.6|767.47|758.37|10
1655027550000|2022-06-12 09:52:30|767.5|758.4|767.5|758.4|767.56|758.46|767.41|758.31|16
1655027560000|2022-06-12 09:52:40|767.58|758.48|767.59|758.49|767.64|758.54|767.5|758.4|11
1655027570000|2022-06-12 09:52:50|767.5|758.4|767.58|758.48|767.7|758.6|767.5|758.4|8
1655027580000|2022-06-12 09:53:00|767.57|758.47|767.56|758.46|767.58|758.48|767.56|758.46|7
1655027590000|2022-06-12 09:53:10|767.57|758.47|767.92|758.82|767.99|758.89|767.57|758.47|12
1655027600000|2022-06-12 09:53:20|767.89|758.79|767.93|758.83|767.97|758.87|767.89|758.79|8
1655027610000|2022-06-12 09:53:30|768.02|758.92|767.98|758.88|768.03|758.93|767.98|758.88|6
1655027620000|2022-06-12 09:53:40|767.97|758.87|768.05|758.95|768.07|758.97|767.97|758.87|5
1655027630000|2022-06-12 09:53:50|768|758.9|767.46|758.36|768.05|758.95|767.46|758.36|20
1655027640000|2022-06-12 09:54:00|767.45|758.35|767.07|757.97|767.45|758.35|766.8|757.7|15
1655027650000|2022-06-12 09:54:10|767.06|757.96|766.77|757.67|767.06|757.96|766.77|757.67|8
1655027660000|2022-06-12 09:54:20|766.76|757.66|765.18|756.08|766.76|757.66|764.92|755.82|26
1655027670000|2022-06-12 09:54:30|765.19|756.09|765.47|756.37|765.56|756.46|765.19|756.09|19
1655027680000|2022-06-12 09:54:40|765.62|756.52|765.6|756.5|765.75|756.65|765.47|756.37|26
1655027690000|2022-06-12 09:54:50|765.59|756.49|764.87|755.77|765.68|756.58|764.87|755.77|24
1655027700000|2022-06-12 09:55:00|764.86|755.76|764.87|755.77|764.9|755.8|764.76|755.66|11
1655027710000|2022-06-12 09:55:10|764.88|755.78|765.1|756|765.1|756|764.88|755.78|8
1655027720000|2022-06-12 09:55:20|764.92|755.82|765.05|755.95|765.06|755.96|764.87|755.77|8
1655027730000|2022-06-12 09:55:30|765.06|755.96|765.23|756.13|765.23|756.13|765|755.9|9
1655027740000|2022-06-12 09:55:40|765.38|756.28|764.73|755.63|765.45|756.35|764.73|755.63|23
1655027750000|2022-06-12 09:55:50|764.71|755.61|763.05|753.95|764.71|755.61|762.47|753.37|31
1655027760000|2022-06-12 09:56:00|763.1|754|763.65|754.55|763.68|754.58|763.03|753.93|30
1655027770000|2022-06-12 09:56:10|763.68|754.58|763.41|754.31|763.72|754.62|763.37|754.27|17
1655027780000|2022-06-12 09:56:20|763.48|754.38|763.88|754.78|763.91|754.81|763.48|754.38|17
1655027790000|2022-06-12 09:56:30|763.89|754.79|763.42|754.32|763.91|754.81|763.41|754.31|24
1655027800000|2022-06-12 09:56:40|763.41|754.31|763.64|754.54|763.82|754.72|763.4|754.3|25
1655027810000|2022-06-12 09:56:50|763.65|754.55|763.65|754.55|763.72|754.62|763.59|754.49|12
1655027820000|2022-06-12 09:57:00|763.74|754.64|764.41|755.31|764.41|755.31|763.71|754.61|19
1655027830000|2022-06-12 09:57:10|764.42|755.32|764.69|755.59|764.7|755.6|764.31|755.21|20
1655027840000|2022-06-12 09:57:20|764.62|755.52|764.42|755.32|764.63|755.53|764.42|755.32|21
1655027850000|2022-06-12 09:57:30|764.51|755.41|763.81|754.71|764.52|755.42|763.77|754.67|24
1655027860000|2022-06-12 09:57:40|763.91|754.81|763.94|754.84|763.95|754.85|763.88|754.78|9
1655027870000|2022-06-12 09:57:50|763.95|754.85|764.57|755.47|764.57|755.47|763.81|754.71|19
1655027880000|2022-06-12 09:58:00|764.59|755.49|765.11|756.01|765.11|756.01|764.59|755.49|22
1655027890000|2022-06-12 09:58:10|765.24|756.14|765.23|756.13|765.53|756.43|765.23|756.13|20
1655027900000|2022-06-12 09:58:20|765.22|756.12|765.41|756.31|765.41|756.31|765.17|756.07|13
1655027910000|2022-06-12 09:58:30|765.4|756.3|765.27|756.17|765.4|756.3|765.2|756.1|10
1655027920000|2022-06-12 09:58:40|765.28|756.18|765.46|756.36|765.55|756.45|765.23|756.13|24
1655027930000|2022-06-12 09:58:50|765.53|756.43|766.69|757.59|766.69|757.59|765.25|756.15|22
1655027940000|2022-06-12 09:59:00|766.75|757.65|766.48|757.38|766.81|757.71|766.31|757.21|20
1655027950000|2022-06-12 09:59:10|766.19|757.09|766.46|757.36|766.64|757.54|766.19|757.09|13
1655027960000|2022-06-12 09:59:20|766.58|757.48|766.82|757.72|766.82|757.72|766.58|757.48|16
1655027970000|2022-06-12 09:59:30|766.81|757.71|766.56|757.46|766.81|757.71|766.4|757.3|14
1655027980000|2022-06-12 09:59:40|766.57|757.47|766.6|757.5|766.67|757.57|766.57|757.47|6
1655027990000|2022-06-12 09:59:50|766.66|757.56|764.73|755.63|766.66|757.56|764.69|755.59|33
1655028000000|2022-06-12 10:00:00|764.71|755.61|765.65|756.55|765.76|756.66|764.6|755.5|30
1655028010000|2022-06-12 10:00:10|765.69|756.59|765.45|756.35|765.78|756.68|765.45|756.35|18
1655028020000|2022-06-12 10:00:20|765.44|756.34|764.91|755.81|765.5|756.4|764.85|755.75|27
1655028030000|2022-06-12 10:00:30|764.9|755.8|764.92|755.82|765.06|755.96|764.86|755.76|22
1655028040000|2022-06-12 10:00:40|764.82|755.72|764.64|755.54|764.92|755.82|764.05|754.95|29
1655028050000|2022-06-12 10:00:50|764.55|755.45|764.75|755.65|765.2|756.1|764.53|755.43|29
1655028060000|2022-06-12 10:01:00|764.74|755.64|764.82|755.72|764.94|755.84|764.73|755.63|22
1655028070000|2022-06-12 10:01:10|764.85|755.75|764.91|755.81|764.96|755.86|764.7|755.6|22
1655028080000|2022-06-12 10:01:20|764.8|755.7|764.86|755.76|764.94|755.84|764.73|755.63|23
1655028090000|2022-06-12 10:01:30|764.94|755.84|764.81|755.71|764.94|755.84|764.75|755.65|20
1655028100000|2022-06-12 10:01:40|764.89|755.79|764.93|755.83|764.93|755.83|764.74|755.64|7
1655028110000|2022-06-12 10:01:50|764.95|755.85|764.95|755.85|764.99|755.89|764.94|755.84|13
1655028120000|2022-06-12 10:02:00|764.96|755.86|765.91|756.81|765.91|756.81|764.93|755.83|22
1655028130000|2022-06-12 10:02:10|765.96|756.86|765.89|756.79|766|756.9|765.78|756.68|15
1655028140000|2022-06-12 10:02:20|765.9|756.8|765.89|756.79|765.96|756.86|765.66|756.56|18
1655028150000|2022-06-12 10:02:30|765.92|756.82|765.85|756.75|765.94|756.84|765.82|756.72|14
1655028160000|2022-06-12 10:02:40|765.83|756.73|765.86|756.76|765.86|756.76|765.83|756.73|5
1655028170000|2022-06-12 10:02:50|765.87|756.77|765.99|756.89|766|756.9|765.87|756.77|15
1655028180000|2022-06-12 10:03:00|766.04|756.94|766|756.9|766.04|756.94|765.91|756.81|14
1655028190000|2022-06-12 10:03:10|766.01|756.91|765.96|756.86|766.03|756.93|765.92|756.82|12
1655028200000|2022-06-12 10:03:20|765.98|756.88|765.92|756.82|765.98|756.88|765.92|756.82|4
1655028210000|2022-06-12 10:03:30|765.91|756.81|765.56|756.46|766.01|756.91|765.56|756.46|18
1655028220000|2022-06-12 10:03:40|765.67|756.57|765.85|756.75|765.95|756.85|765.64|756.54|19
1655028230000|2022-06-12 10:03:50|765.73|756.63|765.54|756.44|765.73|756.63|765.54|756.44|8
1655028240000|2022-06-12 10:04:00|765.53|756.43|764.95|755.85|765.53|756.43|764.95|755.85|16
1655028250000|2022-06-12 10:04:10|765.08|755.98|765.04|755.94|765.08|755.98|765|755.9|15
1655028260000|2022-06-12 10:04:20|765.03|755.93|763.93|754.83|765.03|755.93|763.82|754.72|23
1655028270000|2022-06-12 10:04:30|763.96|754.86|764.52|755.42|764.52|755.42|763.93|754.83|23
1655028280000|2022-06-12 10:04:40|764.19|755.09|764.22|755.12|764.39|755.29|764.15|755.05|17
1655028290000|2022-06-12 10:04:50|764.23|755.13|764.31|755.21|764.69|755.59|764.23|755.13|19
1655028300000|2022-06-12 10:05:00|764.32|755.22|764.58|755.48|764.59|755.49|764.26|755.16|20
1655028310000|2022-06-12 10:05:10|764.59|755.49|764.44|755.34|764.59|755.49|764.3|755.2|17
1655028320000|2022-06-12 10:05:20|764.43|755.33|764.54|755.44|764.54|755.44|764.28|755.18|12
1655028330000|2022-06-12 10:05:30|764.53|755.43|764.55|755.45|764.55|755.45|764.39|755.29|8
1655028340000|2022-06-12 10:05:40|764.56|755.46|764.32|755.22|764.64|755.54|764.22|755.12|19
1655028350000|2022-06-12 10:05:50|764.31|755.21|764.49|755.39|764.88|755.78|764.31|755.21|26
1655028360000|2022-06-12 10:06:00|764.47|755.37|764.59|755.49|764.97|755.87|764.47|755.37|24
1655028370000|2022-06-12 10:06:10|764.68|755.58|764.19|755.09|764.79|755.69|764.19|755.09|26
1655028380000|2022-06-12 10:06:20|764.25|755.15|764.03|754.93|764.36|755.26|763.84|754.74|28
1655028390000|2022-06-12 10:06:30|764.06|754.96|764.42|755.32|764.5|755.4|764.06|754.96|22
1655028400000|2022-06-12 10:06:40|764.31|755.21|764.41|755.31|764.41|755.31|764.18|755.08|20
1655028410000|2022-06-12 10:06:50|764.42|755.32|764.27|755.17|764.55|755.45|764.18|755.08|24
1655028420000|2022-06-12 10:07:00|764.28|755.18|764.19|755.09|764.3|755.2|764.12|755.02|16
1655028430000|2022-06-12 10:07:10|764.18|755.08|764|754.9|764.3|755.2|763.87|754.77|25
1655028440000|2022-06-12 10:07:20|763.99|754.89|763.6|754.5|764|754.9|763.6|754.5|16
1655028450000|2022-06-12 10:07:30|763.59|754.49|762.77|753.67|763.59|754.49|762.77|753.67|23
1655028460000|2022-06-12 10:07:40|762.65|753.55|762.99|753.89|763.43|754.33|762.16|753.06|38
1655028470000|2022-06-12 10:07:50|763.03|753.93|762.93|753.83|763.42|754.32|762.72|753.62|26
1655028480000|2022-06-12 10:08:00|763.01|753.91|762.99|753.89|763.31|754.21|762.95|753.85|21
1655028490000|2022-06-12 10:08:10|763|753.9|764.64|755.54|764.67|755.57|763|753.9|32
1655028500000|2022-06-12 10:08:20|764.63|755.53|764.31|755.21|764.64|755.54|763.69|754.59|32
1655028510000|2022-06-12 10:08:30|764.32|755.22|764.3|755.2|764.4|755.3|764.06|754.96|17
1655028520000|2022-06-12 10:08:40|764.44|755.34|763.91|754.81|764.44|755.34|763.8|754.7|16
1655028530000|2022-06-12 10:08:50|763.9|754.8|764.43|755.33|764.43|755.33|763.81|754.71|16
1655028540000|2022-06-12 10:09:00|764.44|755.34|764.35|755.25|764.48|755.38|764.31|755.21|20
1655028550000|2022-06-12 10:09:10|764.36|755.26|764.68|755.58|764.68|755.58|764.28|755.18|21
1655028560000|2022-06-12 10:09:20|764.7|755.6|764.67|755.57|764.75|755.65|764.59|755.49|16
1655028570000|2022-06-12 10:09:30|764.74|755.64|764.8|755.7|764.85|755.75|764.65|755.55|16
1655028580000|2022-06-12 10:09:40|764.92|755.82|765.13|756.03|765.35|756.25|764.92|755.82|25
1655028590000|2022-06-12 10:09:50|764.97|755.87|764.78|755.68|765.17|756.07|764.5|755.4|16
1655028600000|2022-06-12 10:10:00|764.77|755.67|764.23|755.13|764.77|755.67|764|754.9|22
1655028610000|2022-06-12 10:10:10|764.21|755.11|763.72|754.62|764.22|755.12|763.72|754.62|15
1655028620000|2022-06-12 10:10:20|763.71|754.61|763.59|754.49|763.71|754.61|763.58|754.48|13
1655028630000|2022-06-12 10:10:30|763.6|754.5|763.88|754.78|763.9|754.8|763.6|754.5|13
1655028640000|2022-06-12 10:10:40|763.73|754.63|762.01|752.91|763.87|754.77|762.01|752.91|23
1655028650000|2022-06-12 10:10:50|761.95|752.85|759|749.9|761.95|752.85|758.6|749.5|39
1655028660000|2022-06-12 10:11:00|759.3|750.2|761.16|752.06|761.25|752.15|759.17|750.07|31
1655028670000|2022-06-12 10:11:10|761.15|752.05|762.3|753.2|762.3|753.2|760.72|751.62|36
1655028680000|2022-06-12 10:11:20|762.31|753.21|762.45|753.35|762.78|753.68|762.31|753.21|26
1655028690000|2022-06-12 10:11:30|762.48|753.38|761.48|752.38|762.64|753.54|761.27|752.17|33
1655028700000|2022-06-12 10:11:40|761.57|752.47|761.87|752.77|762.35|753.25|761.56|752.46|32
1655028710000|2022-06-12 10:11:50|761.85|752.75|760.75|751.65|761.85|752.75|760.71|751.61|26
1655028720000|2022-06-12 10:12:00|760.8|751.7|761.68|752.58|761.68|752.58|760.8|751.7|28
1655028730000|2022-06-12 10:12:10|761.69|752.59|762.02|752.92|762.03|752.93|761.43|752.33|32
1655028740000|2022-06-12 10:12:20|761.99|752.89|762.36|753.26|762.36|753.26|761.95|752.85|13
1655028750000|2022-06-12 10:12:30|762.38|753.28|763.04|753.94|763.32|754.22|762.37|753.27|26
1655028760000|2022-06-12 10:12:40|763.05|753.95|762.91|753.81|763.05|753.95|762.44|753.34|22
1655028770000|2022-06-12 10:12:50|762.9|753.8|762.92|753.82|762.98|753.88|762.76|753.66|16
1655028780000|2022-06-12 10:13:00|762.99|753.89|762.76|753.66|762.99|753.89|762.43|753.33|28
1655028790000|2022-06-12 10:13:10|762.77|753.67|762.57|753.47|762.79|753.69|762.23|753.13|26
1655028800000|2022-06-12 10:13:20|762.74|753.64|762.39|753.29|762.84|753.74|762.28|753.18|25
1655028810000|2022-06-12 10:13:30|762.46|753.36|761.63|752.53|762.56|753.46|761.4|752.3|23
1655028820000|2022-06-12 10:13:40|761.75|752.65|762.43|753.33|762.43|753.33|761.65|752.55|27
1655028830000|2022-06-12 10:13:50|762.32|753.22|761.98|752.88|762.78|753.68|761.75|752.65|34
1655028840000|2022-06-12 10:14:00|761.93|752.83|762.44|753.34|762.45|753.35|761.82|752.72|33
1655028850000|2022-06-12 10:14:10|762.45|753.35|762.65|753.55|762.69|753.59|762.45|753.35|22
1655028860000|2022-06-12 10:14:20|762.66|753.56|762.83|753.73|762.87|753.77|762.28|753.18|27
1655028870000|2022-06-12 10:14:30|762.76|753.66|763.22|754.12|763.29|754.19|762.74|753.64|21
1655028880000|2022-06-12 10:14:40|763.24|754.14|763.1|754|763.29|754.19|763.1|754|16
1655028890000|2022-06-12 10:14:50|763.17|754.07|762.63|753.53|763.3|754.2|762.62|753.52|22
1655028900000|2022-06-12 10:15:00|762.74|753.64|762.78|753.68|762.93|753.83|762.74|753.64|23
1655028910000|2022-06-12 10:15:10|762.72|753.62|762.3|753.2|762.83|753.73|762.26|753.16|25
1655028920000|2022-06-12 10:15:20|762.15|753.05|761.51|752.41|762.35|753.25|761.49|752.39|25
1655028930000|2022-06-12 10:15:30|761.56|752.46|761.59|752.49|761.77|752.67|761.4|752.3|29
1655028940000|2022-06-12 10:15:40|761.58|752.48|762.41|753.31|762.55|753.45|761.58|752.48|27
1655028950000|2022-06-12 10:15:50|762.29|753.19|762.64|753.54|762.7|753.6|762.29|753.19|28
1655028960000|2022-06-12 10:16:00|762.52|753.42|763.24|754.14|763.24|754.14|762.45|753.35|21
1655028970000|2022-06-12 10:16:10|763.23|754.13|763.12|754.02|763.27|754.17|762.71|753.61|26
1655028980000|2022-06-12 10:16:20|763.32|754.22|763.43|754.33|763.58|754.48|763.27|754.17|28
1655028990000|2022-06-12 10:16:30|763.35|754.25|763.73|754.63|763.8|754.7|763.35|754.25|28
1655029000000|2022-06-12 10:16:40|763.66|754.56|763.98|754.88|764.05|754.95|763.63|754.53|24
1655029010000|2022-06-12 10:16:50|763.99|754.89|764.59|755.49|764.62|755.52|763.99|754.89|21
1655029020000|2022-06-12 10:17:00|764.58|755.48|764.7|755.6|764.74|755.64|764.49|755.39|23
1655029030000|2022-06-12 10:17:10|764.63|755.53|764.49|755.39|764.7|755.6|764.26|755.16|22
1655029040000|2022-06-12 10:17:20|764.53|755.43|764.8|755.7|764.88|755.78|764.53|755.43|20
1655029050000|2022-06-12 10:17:30|764.91|755.81|765.29|756.19|765.31|756.21|764.76|755.66|29
1655029060000|2022-06-12 10:17:40|765.28|756.18|765.4|756.3|765.49|756.39|765.28|756.18|23
1655029070000|2022-06-12 10:17:50|765.41|756.31|764.88|755.78|765.54|756.44|764.72|755.62|25
1655029080000|2022-06-12 10:18:00|764.87|755.77|765.17|756.07|765.27|756.17|764.56|755.46|28
1655029090000|2022-06-12 10:18:10|765.1|756|765.58|756.48|765.65|756.55|765.03|755.93|26
1655029100000|2022-06-12 10:18:20|765.61|756.51|765.79|756.69|765.81|756.71|765.55|756.45|20
1655029110000|2022-06-12 10:18:30|765.72|756.62|766.29|757.19|766.29|757.19|765.65|756.55|22
1655029120000|2022-06-12 10:18:40|766.25|757.15|766.39|757.29|766.62|757.52|766.15|757.05|31
1655029130000|2022-06-12 10:18:50|766.41|757.31|766.45|757.35|766.53|757.43|766.36|757.26|19
1655029140000|2022-06-12 10:19:00|766.39|757.29|766.51|757.41|766.58|757.48|766.29|757.19|20
1655029150000|2022-06-12 10:19:10|766.52|757.42|766.9|757.8|766.9|757.8|766.52|757.42|26
1655029160000|2022-06-12 10:19:20|766.86|757.76|767.17|758.07|767.44|758.34|766.86|757.76|29
1655029170000|2022-06-12 10:19:30|767.23|758.13|766.91|757.81|767.24|758.14|766.88|757.78|18
1655029180000|2022-06-12 10:19:40|766.98|757.88|766.17|757.07|766.98|757.88|766.03|756.93|21
1655029190000|2022-06-12 10:19:50|766.04|756.94|766.38|757.28|766.75|757.65|766.03|756.93|29
1655029200000|2022-06-12 10:20:00|766.37|757.27|765.9|756.8|766.51|757.41|765.9|756.8|18
1655029210000|2022-06-12 10:20:10|765.89|756.79|766.49|757.39|766.63|757.53|765.89|756.79|14
1655029220000|2022-06-12 10:20:20|766.37|757.27|766.2|757.1|766.49|757.39|766.2|757.1|25
1655029230000|2022-06-12 10:20:30|766.19|757.09|766.03|756.93|766.19|757.09|765.94|756.84|18
1655029240000|2022-06-12 10:20:40|766.04|756.94|766.89|757.79|766.89|757.79|766.03|756.93|17
1655029250000|2022-06-12 10:20:50|766.95|757.85|768.04|758.94|768.1|759|766.95|757.85|26
1655029260000|2022-06-12 10:21:00|768|758.9|767.55|758.45|768.04|758.94|767.44|758.34|27
1655029270000|2022-06-12 10:21:10|767.57|758.47|767.8|758.7|767.8|758.7|767.57|758.47|11
1655029280000|2022-06-12 10:21:20|767.84|758.74|768.04|758.94|768.33|759.23|767.84|758.74|17
1655029290000|2022-06-12 10:21:30|768.03|758.93|767.64|758.54|768.03|758.93|767.54|758.44|15
1655029300000|2022-06-12 10:21:40|767.61|758.51|767.62|758.52|767.67|758.57|767.54|758.44|12
1655029310000|2022-06-12 10:21:50|767.61|758.51|768.88|759.78|768.88|759.78|767.58|758.48|23
1655029320000|2022-06-12 10:22:00|768.87|759.77|769.6|760.5|769.6|760.5|768.87|759.77|25
1655029330000|2022-06-12 10:22:10|769.48|760.38|769.29|760.19|769.54|760.44|769.29|760.19|16
1655029340000|2022-06-12 10:22:20|769.3|760.2|768.73|759.63|769.3|760.2|768.73|759.63|20
1655029350000|2022-06-12 10:22:30|768.74|759.64|768.75|759.65|768.75|759.65|768.63|759.53|19
1655029360000|2022-06-12 10:22:40|768.74|759.64|768.63|759.53|768.74|759.64|768.62|759.52|9
1655029370000|2022-06-12 10:22:50|768.71|759.61|768.72|759.62|768.73|759.63|768.64|759.54|5
1655029380000|2022-06-12 10:23:00|768.64|759.54|768.61|759.51|768.75|759.65|768.61|759.51|10
1655029390000|2022-06-12 10:23:10|768.6|759.5|768.57|759.47|768.61|759.51|768.57|759.47|7
1655029400000|2022-06-12 10:23:20|768.58|759.48|767.79|758.69|768.58|759.48|767.71|758.61|13
1655029410000|2022-06-12 10:23:30|767.78|758.68|767.6|758.5|767.78|758.68|767.39|758.29|12
1655029420000|2022-06-12 10:23:40|767.61|758.51|767.95|758.85|767.95|758.85|767.52|758.42|13
1655029430000|2022-06-12 10:23:50|767.93|758.83|767.73|758.63|767.93|758.83|767.68|758.58|22
1655029440000|2022-06-12 10:24:00|767.79|758.69|767.73|758.63|767.79|758.69|767.59|758.49|11
1655029450000|2022-06-12 10:24:10|767.75|758.65|767.77|758.67|767.9|758.8|767.75|758.65|12
1655029460000|2022-06-12 10:24:20|767.76|758.66|766.97|757.87|767.84|758.74|766.97|757.87|17
1655029470000|2022-06-12 10:24:30|766.96|757.86|767.7|758.6|767.7|758.6|766.6|757.5|23
1655029480000|2022-06-12 10:24:40|767.69|758.59|766.97|757.87|767.78|758.68|766.97|757.87|20
1655029490000|2022-06-12 10:24:50|766.96|757.86|766.84|757.74|767.5|758.4|766.82|757.72|27
1655029500000|2022-06-12 10:25:00|766.94|757.84|767.4|758.3|767.6|758.5|766.94|757.84|25
1655029510000|2022-06-12 10:25:10|767.41|758.31|767.66|758.56|767.76|758.66|767.27|758.17|15
1655029520000|2022-06-12 10:25:20|767.6|758.5|767.76|758.66|767.85|758.75|767.38|758.28|21
1655029530000|2022-06-12 10:25:30|767.77|758.67|767.87|758.77|767.87|758.77|767.69|758.59|11
1655029540000|2022-06-12 10:25:40|767.7|758.6|767.63|758.53|767.76|758.66|767.45|758.35|12
1655029550000|2022-06-12 10:25:50|767.61|758.51|767.64|758.54|767.64|758.54|767.49|758.39|18
1655029560000|2022-06-12 10:26:00|767.63|758.53|768.41|759.31|768.43|759.33|767.56|758.46|17
1655029570000|2022-06-12 10:26:10|768.35|759.25|769.35|760.25|769.35|760.25|768.35|759.25|24
1655029580000|2022-06-12 10:26:20|769.34|760.24|769.05|759.95|769.38|760.28|768.98|759.88|15
1655029590000|2022-06-12 10:26:30|768.96|759.86|768.82|759.72|769.06|759.96|768.66|759.56|19
1655029600000|2022-06-12 10:26:40|768.83|759.73|768.92|759.82|768.95|759.85|768.83|759.73|7
1655029610000|2022-06-12 10:26:50|768.91|759.81|769.45|760.35|769.45|760.35|768.9|759.8|12
1655029620000|2022-06-12 10:27:00|769.37|760.27|769.7|760.6|769.76|760.66|769.37|760.27|16
1655029630000|2022-06-12 10:27:10|769.76|760.66|771.19|762.09|771.19|762.09|769.76|760.66|23
1655029640000|2022-06-12 10:27:20|771.15|762.05|771.22|762.12|771.56|762.46|771.08|761.98|29
1655029650000|2022-06-12 10:27:30|771.27|762.17|771.08|761.98|771.27|762.17|770.96|761.86|16
1655029660000|2022-06-12 10:27:40|771.09|761.99|771.18|762.08|771.31|762.21|771.02|761.92|20
1655029670000|2022-06-12 10:27:50|771.2|762.1|771.28|762.18|771.51|762.41|771.2|762.1|17
1655029680000|2022-06-12 10:28:00|771.31|762.21|771.46|762.36|771.51|762.41|771.29|762.19|20
1655029690000|2022-06-12 10:28:10|771.5|762.4|770.89|761.79|771.5|762.4|770.81|761.71|16
1655029700000|2022-06-12 10:28:20|770.92|761.82|770.91|761.81|771.38|762.28|770.86|761.76|33
1655029710000|2022-06-12 10:28:30|770.9|761.8|770.95|761.85|770.95|761.85|770.68|761.58|23
1655029720000|2022-06-12 10:28:40|770.98|761.88|770.99|761.89|771.18|762.08|770.92|761.82|18
1655029730000|2022-06-12 10:28:50|770.96|761.86|770.86|761.76|770.96|761.86|770.6|761.5|20
1655029740000|2022-06-12 10:29:00|770.85|761.75|771.26|762.16|771.26|762.16|770.85|761.75|14
1655029750000|2022-06-12 10:29:10|771.22|762.12|771.33|762.23|771.36|762.26|771.11|762.01|15
1655029760000|2022-06-12 10:29:20|771.4|762.3|770.99|761.89|771.4|762.3|770.95|761.85|13
1655029770000|2022-06-12 10:29:30|771.02|761.92|770.76|761.66|771.34|762.24|770.74|761.64|21
1655029780000|2022-06-12 10:29:40|770.84|761.74|770.52|761.42|770.84|761.74|770.46|761.36|20
1655029790000|2022-06-12 10:29:50|770.49|761.39|770.51|761.41|770.58|761.48|770.39|761.29|8
1655029800000|2022-06-12 10:30:00|770.49|761.39|771.14|762.04|771.19|762.09|770.4|761.3|26
1655029810000|2022-06-12 10:30:10|771.24|762.14|771.4|762.3|771.51|762.41|771.18|762.08|23
1655029820000|2022-06-12 10:30:20|771.38|762.28|771.3|762.2|771.38|762.28|771.04|761.94|18
1655029830000|2022-06-12 10:30:30|771.29|762.19|771.58|762.48|771.58|762.48|771.29|762.19|12
1655029840000|2022-06-12 10:30:40|771.48|762.38|771.56|762.46|771.56|762.46|771.48|762.38|18
1655029850000|2022-06-12 10:30:50|771.53|762.43|771.24|762.14|771.53|762.43|770.48|761.38|25
1655029860000|2022-06-12 10:31:00|771.23|762.13|771.49|762.39|771.54|762.44|770.89|761.79|26
1655029870000|2022-06-12 10:31:10|771.51|762.41|771.28|762.18|771.55|762.45|771.15|762.05|16
1655029880000|2022-06-12 10:31:20|771.3|762.2|771.73|762.63|771.73|762.63|771.2|762.1|27
1655029890000|2022-06-12 10:31:30|771.65|762.55|772.51|763.41|772.55|763.45|771.65|762.55|22
1655029900000|2022-06-12 10:31:40|772.58|763.48|771.93|762.83|772.63|763.53|771.88|762.78|23
1655029910000|2022-06-12 10:31:50|771.9|762.8|771.37|762.27|771.91|762.81|771.37|762.27|22
1655029920000|2022-06-12 10:32:00|771.4|762.3|771.2|762.1|771.4|762.3|771.12|762.02|17
1655029930000|2022-06-12 10:32:10|771.15|762.05|771.46|762.36|771.46|762.36|770.88|761.78|29
1655029940000|2022-06-12 10:32:20|771.6|762.5|772.04|762.94|772.15|763.05|771.52|762.42|25
1655029950000|2022-06-12 10:32:30|772.05|762.95|771.69|762.59|772.13|763.03|771.69|762.59|30
1655029960000|2022-06-12 10:32:40|771.68|762.58|771.5|762.4|771.69|762.59|771.5|762.4|31
1655029970000|2022-06-12 10:32:50|771.47|762.37|771.66|762.56|771.71|762.61|771.33|762.23|29
1655029980000|2022-06-12 10:33:00|771.58|762.48|771.09|761.99|771.58|762.48|771.08|761.98|20
1655029990000|2022-06-12 10:33:10|771.03|761.93|770.97|761.87|771.16|762.06|770.79|761.69|22
1655030000000|2022-06-12 10:33:20|770.96|761.86|772.09|762.99|772.09|762.99|770.96|761.86|27
1655030010000|2022-06-12 10:33:30|772.01|762.91|772.31|763.21|772.57|763.47|772.01|762.91|26
1655030020000|2022-06-12 10:33:40|772.27|763.17|772.61|763.51|772.63|763.53|772.11|763.01|22
1655030030000|2022-06-12 10:33:50|772.63|763.53|772.41|763.31|772.73|763.63|772.41|763.31|19
1655030040000|2022-06-12 10:34:00|772.45|763.35|772.33|763.23|772.45|763.35|772.25|763.15|16
1655030050000|2022-06-12 10:34:10|772.32|763.22|772.31|763.21|772.53|763.43|772.31|763.21|12
1655030060000|2022-06-12 10:34:20|772.36|763.26|772.38|763.28|772.38|763.28|772.33|763.23|7
1655030070000|2022-06-12 10:34:30|772.37|763.27|772.41|763.31|772.41|763.31|772.12|763.02|26
1655030080000|2022-06-12 10:34:40|772.46|763.36|772.33|763.23|772.48|763.38|772.33|763.23|16
1655030090000|2022-06-12 10:34:50|772.25|763.15|772|762.9|772.37|763.27|771.84|762.74|21
1655030100000|2022-06-12 10:35:00|772.12|763.02|771.87|762.77|772.51|763.41|771.81|762.71|32
1655030110000|2022-06-12 10:35:10|771.9|762.8|771.45|762.35|771.9|762.8|771.28|762.18|24
1655030120000|2022-06-12 10:35:20|771.38|762.28|771.66|762.56|771.73|762.63|771.32|762.22|16
1655030130000|2022-06-12 10:35:30|771.6|762.5|772.17|763.07|772.38|763.28|771.6|762.5|19
1655030140000|2022-06-12 10:35:40|772.24|763.14|771.78|762.68|772.24|763.14|771.65|762.55|13
1655030150000|2022-06-12 10:35:50|771.7|762.6|772.35|763.25|772.35|763.25|771.7|762.6|18
1655030160000|2022-06-12 10:36:00|772.32|763.22|772.21|763.11|772.42|763.32|771.93|762.83|25
1655030170000|2022-06-12 10:36:10|772.24|763.14|771.91|762.81|772.42|763.32|771.91|762.81|20
1655030180000|2022-06-12 10:36:20|771.89|762.79|771.69|762.59|771.89|762.79|771.46|762.36|23
1655030190000|2022-06-12 10:36:30|771.61|762.51|771.61|762.51|771.82|762.72|771.45|762.35|18
1655030200000|2022-06-12 10:36:40|771.69|762.59|771.52|762.42|771.96|762.86|771.51|762.41|28
1655030210000|2022-06-12 10:36:50|771.51|762.41|771.23|762.13|771.57|762.47|771.03|761.93|20
1655030220000|2022-06-12 10:37:00|770.91|761.81|771.1|762|771.37|762.27|770.91|761.81|22
1655030230000|2022-06-12 10:37:10|771.39|762.29|771.38|762.28|771.53|762.43|771.33|762.23|19
1655030240000|2022-06-12 10:37:20|771.4|762.3|771.44|762.34|771.55|762.45|771.31|762.21|18
1655030250000|2022-06-12 10:37:30|771.4|762.3|771.49|762.39|771.5|762.4|771.34|762.24|15
1655030260000|2022-06-12 10:37:40|771.4|762.3|771.53|762.43|771.61|762.51|771.4|762.3|11
1655030270000|2022-06-12 10:37:50|771.56|762.46|771.78|762.68|772.39|763.29|771.56|762.46|21
1655030280000|2022-06-12 10:38:00|771.79|762.69|771.93|762.83|771.93|762.83|771.49|762.39|14
1655030290000|2022-06-12 10:38:10|771.91|762.81|772.23|763.13|772.23|763.13|771.85|762.75|14
1655030300000|2022-06-12 10:38:20|772.2|763.1|772.07|762.97|772.29|763.19|772.07|762.97|19
1655030310000|2022-06-12 10:38:30|772.02|762.92|772.1|763|772.1|763|772|762.9|10
1655030320000|2022-06-12 10:38:40|772.14|763.04|772.02|762.92|772.19|763.09|772.02|762.92|14
1655030330000|2022-06-12 10:38:50|772.1|763|771.81|762.71|772.1|763|771.65|762.55|14
1655030340000|2022-06-12 10:39:00|771.78|762.68|771.96|762.86|772.1|763|771.71|762.61|19
1655030350000|2022-06-12 10:39:10|771.83|762.73|771.35|762.25|771.84|762.74|771.35|762.25|22
1655030360000|2022-06-12 10:39:20|771.39|762.29|771.71|762.61|771.73|762.63|771.37|762.27|23
1655030370000|2022-06-12 10:39:30|771.79|762.69|771.5|762.4|771.79|762.69|771.5|762.4|9
1655030380000|2022-06-12 10:39:40|771.58|762.48|771.49|762.39|771.6|762.5|771.49|762.39|8
1655030390000|2022-06-12 10:39:50|771.52|762.42|771.48|762.38|771.63|762.53|771.48|762.38|12
1655030400000|2022-06-12 10:40:00|771.52|762.42|771.96|762.86|771.96|762.86|771.47|762.37|20
1655030410000|2022-06-12 10:40:10|771.87|762.77|771.77|762.67|771.87|762.77|771.65|762.55|14
1655030420000|2022-06-12 10:40:20|771.76|762.66|771.78|762.68|771.99|762.89|771.7|762.6|13
1655030430000|2022-06-12 10:40:30|771.76|762.66|771.81|762.71|771.83|762.73|771.65|762.55|19
1655030440000|2022-06-12 10:40:40|771.8|762.7|772.31|763.21|772.43|763.33|771.8|762.7|27
1655030450000|2022-06-12 10:40:50|772.4|763.3|772.38|763.28|772.41|763.31|772.26|763.16|10
1655030460000|2022-06-12 10:41:00|772.37|763.27|772.44|763.34|772.45|763.35|772.11|763.01|12
1655030470000|2022-06-12 10:41:10|772.41|763.31|772.38|763.28|772.42|763.32|772.33|763.23|10
1655030480000|2022-06-12 10:41:20|772.5|763.4|772.69|763.59|772.71|763.61|772.5|763.4|15
1655030490000|2022-06-12 10:41:30|772.73|763.63|773.51|764.41|773.52|764.42|772.71|763.61|26
1655030500000|2022-06-12 10:41:40|773.52|764.42|773.39|764.29|773.52|764.42|773.28|764.18|17
1655030510000|2022-06-12 10:41:50|773.38|764.28|772.82|763.72|773.41|764.31|772.76|763.66|19
1655030520000|2022-06-12 10:42:00|772.89|763.79|773.47|764.37|773.48|764.38|772.76|763.66|24
1655030530000|2022-06-12 10:42:10|773.44|764.34|773.32|764.22|773.44|764.34|773.17|764.07|14
1655030540000|2022-06-12 10:42:20|773.43|764.33|773.35|764.25|773.43|764.33|773.32|764.22|7
1655030550000|2022-06-12 10:42:30|773.32|764.22|773.34|764.24|773.38|764.28|772.75|763.65|22
1655030560000|2022-06-12 10:42:40|773.33|764.23|772.73|763.63|773.33|764.23|772.73|763.63|19
1655030570000|2022-06-12 10:42:50|772.72|763.62|772.49|763.39|772.77|763.67|772.46|763.36|15
1655030580000|2022-06-12 10:43:00|772.58|763.48|772.03|762.93|772.72|763.62|771.96|762.86|16
1655030590000|2022-06-12 10:43:10|772.02|762.92|771.65|762.55|772.09|762.99|771.62|762.52|21
1655030600000|2022-06-12 10:43:20|771.73|762.63|771.26|762.16|771.77|762.67|771.26|762.16|16
1655030610000|2022-06-12 10:43:30|771.12|762.02|770.63|761.53|771.12|762.02|770.63|761.53|25
1655030620000|2022-06-12 10:43:40|770.71|761.61|770.91|761.81|771.4|762.3|770.71|761.61|22
1655030630000|2022-06-12 10:43:50|771.02|761.92|770.92|761.82|771.02|761.92|770.92|761.82|12
1655030640000|2022-06-12 10:44:00|771|761.9|770.72|761.62|771|761.9|770.63|761.53|13
1655030650000|2022-06-12 10:44:10|770.63|761.53|770.62|761.52|770.63|761.53|770.59|761.49|13
1655030660000|2022-06-12 10:44:20|770.61|761.51|770.74|761.64|770.9|761.8|770.61|761.51|10
1655030670000|2022-06-12 10:44:30|770.64|761.54|770.59|761.49|770.64|761.54|770.57|761.47|12
1655030680000|2022-06-12 10:44:40|770.6|761.5|770.6|761.5|770.74|761.64|770.6|761.5|12
1655030690000|2022-06-12 10:44:50|770.61|761.51|770.61|761.51|770.61|761.51|770.61|761.51|1
1655030700000|2022-06-12 10:45:00|770.62|761.52|769.69|760.59|770.7|761.6|769.68|760.58|18
1655030710000|2022-06-12 10:45:10|769.63|760.53|769.56|760.46|769.63|760.53|769.56|760.46|14
1655030720000|2022-06-12 10:45:20|769.55|760.45|769.86|760.76|769.88|760.78|769.55|760.45|13
1655030730000|2022-06-12 10:45:30|770.04|760.94|769.72|760.62|770.49|761.39|769.71|760.61|26
1655030740000|2022-06-12 10:45:40|769.71|760.61|769.94|760.84|769.94|760.84|769.71|760.61|7
1655030750000|2022-06-12 10:45:50|769.93|760.83|769.36|760.26|769.93|760.83|769.36|760.26|13
1655030760000|2022-06-12 10:46:00|769.33|760.23|769.73|760.63|769.75|760.65|769.33|760.23|11
1655030770000|2022-06-12 10:46:10|769.74|760.64|769.87|760.77|769.9|760.8|769.74|760.64|11
1655030780000|2022-06-12 10:46:20|769.77|760.67|769.73|760.63|769.77|760.67|769.73|760.63|6
1655030790000|2022-06-12 10:46:30|769.63|760.53|769.6|760.5|769.63|760.53|769.6|760.5|3
1655030800000|2022-06-12 10:46:40|769.58|760.48|768.54|759.44|769.58|760.48|768.44|759.34|18
1655030810000|2022-06-12 10:46:50|768.56|759.46|768.37|759.27|768.58|759.48|768.24|759.14|14
1655030820000|2022-06-12 10:47:00|768.38|759.28|768.17|759.07|768.46|759.36|767.48|758.38|28
1655030830000|2022-06-12 10:47:10|768.18|759.08|768.2|759.1|768.49|759.39|768.01|758.91|26
1655030840000|2022-06-12 10:47:20|768.41|759.31|768.22|759.12|768.65|759.55|768.15|759.05|33
1655030850000|2022-06-12 10:47:30|768.14|759.04|767.64|758.54|768.24|759.14|767.55|758.45|25
1655030860000|2022-06-12 10:47:40|767.62|758.52|767.48|758.38|767.66|758.56|767.32|758.22|15
1655030870000|2022-06-12 10:47:50|767.46|758.36|767.57|758.47|767.57|758.47|767.2|758.1|22
1655030880000|2022-06-12 10:48:00|767.59|758.49|766.92|757.82|767.64|758.54|766.9|757.8|21
1655030890000|2022-06-12 10:48:10|766.9|757.8|767.1|758|767.32|758.22|766.89|757.79|24
1655030900000|2022-06-12 10:48:20|767.18|758.08|767.28|758.18|767.29|758.19|767.11|758.01|10
1655030910000|2022-06-12 10:48:30|767.25|758.15|767.34|758.24|767.34|758.24|767.24|758.14|13
1655030920000|2022-06-12 10:48:40|767.35|758.25|767.28|758.18|767.67|758.57|767.26|758.16|15
1655030930000|2022-06-12 10:48:50|767.25|758.15|767.59|758.49|767.62|758.52|767.22|758.12|16
1655030940000|2022-06-12 10:49:00|767.6|758.5|767.8|758.7|767.8|758.7|767.6|758.5|8
1655030950000|2022-06-12 10:49:10|767.81|758.71|768.3|759.2|768.35|759.25|767.76|758.66|21
1655030960000|2022-06-12 10:49:20|768.31|759.21|767.99|758.89|768.5|759.4|767.94|758.84|21
1655030970000|2022-06-12 10:49:30|767.98|758.88|767.68|758.58|768.08|758.98|767.67|758.57|17
1655030980000|2022-06-12 10:49:40|767.67|758.57|766.94|757.84|767.79|758.69|766.94|757.84|19
1655030990000|2022-06-12 10:49:50|766.82|757.72|764.59|755.49|766.88|757.78|764.59|755.49|37
1655031000000|2022-06-12 10:50:00|764.72|755.62|765.28|756.18|765.28|756.18|764.71|755.61|20
1655031010000|2022-06-12 10:50:10|765.35|756.25|765.79|756.69|766.32|757.22|765.35|756.25|27
1655031020000|2022-06-12 10:50:20|765.85|756.75|765.64|756.54|765.85|756.75|765.48|756.38|20
1655031030000|2022-06-12 10:50:30|765.66|756.56|766.8|757.7|766.8|757.7|765.66|756.56|23
1655031040000|2022-06-12 10:50:40|766.77|757.67|767.11|758.01|767.25|758.15|766.67|757.57|13
1655031050000|2022-06-12 10:50:50|767.14|758.04|766.55|757.45|767.2|758.1|766.35|757.25|23
1655031060000|2022-06-12 10:51:00|766.53|757.43|766.13|757.03|766.72|757.62|766.13|757.03|20
1655031070000|2022-06-12 10:51:10|766.23|757.13|766.12|757.02|766.47|757.37|766.1|757|26
1655031080000|2022-06-12 10:51:20|766.05|756.95|765.39|756.29|766.31|757.21|765.39|756.29|25
1655031090000|2022-06-12 10:51:30|765.38|756.28|765.39|756.29|765.48|756.38|765.31|756.21|18
1655031100000|2022-06-12 10:51:40|765.38|756.28|764.81|755.71|765.39|756.29|764.81|755.71|16
1655031110000|2022-06-12 10:51:50|764.8|755.7|764.72|755.62|764.8|755.7|763.96|754.86|33
1655031120000|2022-06-12 10:52:00|764.74|755.64|764.54|755.44|765.3|756.2|764.54|755.44|27
1655031130000|2022-06-12 10:52:10|764.49|755.39|763.92|754.82|764.49|755.39|763.91|754.81|27
1655031140000|2022-06-12 10:52:20|763.98|754.88|764.33|755.23|764.38|755.28|763.89|754.79|20
1655031150000|2022-06-12 10:52:30|764.41|755.31|764.83|755.73|764.98|755.88|764.41|755.31|28
1655031160000|2022-06-12 10:52:40|764.82|755.72|765.4|756.3|765.4|756.3|764.78|755.68|21
1655031170000|2022-06-12 10:52:50|765.41|756.31|765.33|756.23|765.46|756.36|765.21|756.11|16
1655031180000|2022-06-12 10:53:00|765.34|756.24|765.47|756.37|765.62|756.52|765.31|756.21|19
1655031190000|2022-06-12 10:53:10|765.59|756.49|765.61|756.51|765.92|756.82|765.23|756.13|23
1655031200000|2022-06-12 10:53:20|765.66|756.56|765.8|756.7|765.8|756.7|765.4|756.3|17
1655031210000|2022-06-12 10:53:30|765.83|756.73|765.08|755.98|765.83|756.73|765.08|755.98|18
1655031220000|2022-06-12 10:53:40|765.05|755.95|764.63|755.53|765.05|755.95|764.58|755.48|14
1655031230000|2022-06-12 10:53:50|764.64|755.54|765.36|756.26|765.36|756.26|764.63|755.53|20
1655031240000|2022-06-12 10:54:00|765.43|756.33|765.14|756.04|765.48|756.38|765.1|756|20
1655031250000|2022-06-12 10:54:10|765.04|755.94|765.04|755.94|765.09|755.99|765.04|755.94|5
1655031260000|2022-06-12 10:54:20|765.11|756.01|765.61|756.51|765.61|756.51|765.04|755.94|17
1655031270000|2022-06-12 10:54:30|765.6|756.5|765.62|756.52|765.69|756.59|765.48|756.38|16
1655031280000|2022-06-12 10:54:40|765.57|756.47|765.86|756.76|765.92|756.82|765.57|756.47|16
1655031290000|2022-06-12 10:54:50|765.93|756.83|766.66|757.56|766.86|757.76|765.93|756.83|29
1655031300000|2022-06-12 10:55:00|766.54|757.44|766.72|757.62|766.78|757.68|766.52|757.42|7
1655031310000|2022-06-12 10:55:10|766.65|757.55|766.91|757.81|766.92|757.82|766.63|757.53|22
1655031320000|2022-06-12 10:55:20|767.02|757.92|767.43|758.33|767.55|758.45|766.97|757.87|19
1655031330000|2022-06-12 10:55:30|767.49|758.39|767.08|757.98|767.49|758.39|766.89|757.79|27
1655031340000|2022-06-12 10:55:40|767.07|757.97|767.52|758.42|767.52|758.42|766.99|757.89|11
1655031350000|2022-06-12 10:55:50|767.51|758.41|767.43|758.33|767.56|758.46|767.4|758.3|19
1655031360000|2022-06-12 10:56:00|767.58|758.48|767.47|758.37|767.61|758.51|767.02|757.92|26
1655031370000|2022-06-12 10:56:10|767.46|758.36|767.42|758.32|767.48|758.38|767.26|758.16|24
1655031380000|2022-06-12 10:56:20|767.32|758.22|766.15|757.05|767.52|758.42|766.15|757.05|16
1655031390000|2022-06-12 10:56:30|766.14|757.04|766.38|757.28|766.53|757.43|766.1|757|19
1655031400000|2022-06-12 10:56:40|766.31|757.21|765.73|756.63|766.31|757.21|765.73|756.63|15
1655031410000|2022-06-12 10:56:50|765.72|756.62|765.78|756.68|765.88|756.78|765.71|756.61|10
1655031420000|2022-06-12 10:57:00|765.77|756.67|765.9|756.8|765.93|756.83|765.74|756.64|15
1655031430000|2022-06-12 10:57:10|765.76|756.66|765.89|756.79|765.9|756.8|765.61|756.51|11
1655031440000|2022-06-12 10:57:20|765.88|756.78|766.35|757.25|766.6|757.5|765.88|756.78|24
1655031450000|2022-06-12 10:57:30|766.34|757.24|765.95|756.85|766.34|757.24|765.87|756.77|22
1655031460000|2022-06-12 10:57:40|765.94|756.84|765.9|756.8|766.07|756.97|765.9|756.8|21
1655031470000|2022-06-12 10:57:50|765.97|756.87|765.2|756.1|765.97|756.87|765.2|756.1|16
1655031480000|2022-06-12 10:58:00|765.13|756.03|764.46|755.36|765.16|756.06|764.36|755.26|29
1655031490000|2022-06-12 10:58:10|764.55|755.45|764.02|754.92|764.67|755.57|763.94|754.84|23
1655031500000|2022-06-12 10:58:20|764.13|755.03|764.17|755.07|764.26|755.16|764.01|754.91|14
1655031510000|2022-06-12 10:58:30|764.13|755.03|765.66|756.56|765.82|756.72|764.13|755.03|20
1655031520000|2022-06-12 10:58:40|765.49|756.39|764.76|755.66|765.49|756.39|764.72|755.62|28
1655031530000|2022-06-12 10:58:50|764.74|755.64|765.36|756.26|765.39|756.29|764.59|755.49|19
1655031540000|2022-06-12 10:59:00|765.35|756.25|765.35|756.25|765.36|756.26|765.12|756.02|20
1655031550000|2022-06-12 10:59:10|765.36|756.26|766.46|757.36|766.52|757.42|765.34|756.24|29
1655031560000|2022-06-12 10:59:20|766.48|757.38|766.95|757.85|766.98|757.88|766.48|757.38|25
1655031570000|2022-06-12 10:59:30|766.89|757.79|765.62|756.52|766.97|757.87|765.6|756.5|30
1655031580000|2022-06-12 10:59:40|765.6|756.5|766.05|756.95|766.05|756.95|765.56|756.46|14
1655031590000|2022-06-12 10:59:50|766.03|756.93|765.41|756.31|766.03|756.93|765.28|756.18|24
1655031600000|2022-06-12 11:00:00|765.33|756.23|765.32|756.22|765.69|756.59|765.28|756.18|25
1655031610000|2022-06-12 11:00:10|765.27|756.17|764.72|755.62|765.36|756.26|764.72|755.62|21
1655031620000|2022-06-12 11:00:20|764.7|755.6|764.66|755.56|764.81|755.71|764.6|755.5|16
1655031630000|2022-06-12 11:00:30|764.75|755.65|764.7|755.6|764.77|755.67|763.56|754.46|26
1655031640000|2022-06-12 11:00:40|764.5|755.4|763.85|754.75|764.5|755.4|763.58|754.48|34
1655031650000|2022-06-12 11:00:50|763.81|754.71|764.17|755.07|764.4|755.3|763.75|754.65|32
1655031660000|2022-06-12 11:01:00|764.15|755.05|764.15|755.05|764.33|755.23|763.89|754.79|31
1655031670000|2022-06-12 11:01:10|764.03|754.93|763.76|754.66|764.26|755.16|763.71|754.61|23
1655031680000|2022-06-12 11:01:20|763.78|754.68|764.26|755.16|764.41|755.31|763.75|754.65|27
1655031690000|2022-06-12 11:01:30|764.31|755.21|764.34|755.24|764.45|755.35|764.04|754.94|25
1655031700000|2022-06-12 11:01:40|764.29|755.19|765.35|756.25|765.35|756.25|764.28|755.18|28
1655031710000|2022-06-12 11:01:50|765.36|756.26|765.94|756.84|765.97|756.87|765.16|756.06|29
1655031720000|2022-06-12 11:02:00|765.91|756.81|766.3|757.2|766.4|757.3|765.7|756.6|28
1655031730000|2022-06-12 11:02:10|766.38|757.28|766.03|756.93|766.43|757.33|765.71|756.61|28
1655031740000|2022-06-12 11:02:20|766.06|756.96|765.45|756.35|766.06|756.96|765.29|756.19|26
1655031750000|2022-06-12 11:02:30|765.47|756.37|765.55|756.45|765.82|756.72|765.42|756.32|19
1655031760000|2022-06-12 11:02:40|765.65|756.55|765.35|756.25|765.65|756.55|764.31|755.21|26
1655031770000|2022-06-12 11:02:50|765.36|756.26|765.44|756.34|765.57|756.47|765.27|756.17|25
1655031780000|2022-06-12 11:03:00|765.46|756.36|765.18|756.08|765.47|756.37|765.11|756.01|20
1655031790000|2022-06-12 11:03:10|765.17|756.07|765.13|756.03|765.2|756.1|764.74|755.64|22
1655031800000|2022-06-12 11:03:20|765.15|756.05|764.56|755.46|765.3|756.2|764.53|755.43|20
1655031810000|2022-06-12 11:03:30|764.57|755.47|764.44|755.34|764.57|755.47|764.36|755.26|16
1655031820000|2022-06-12 11:03:40|764.46|755.36|764.69|755.59|764.69|755.59|764.38|755.28|17
1655031830000|2022-06-12 11:03:50|764.6|755.5|764.2|755.1|764.6|755.5|763.62|754.52|24
1655031840000|2022-06-12 11:04:00|764.26|755.16|763.47|754.37|764.26|755.16|763.37|754.27|21
1655031850000|2022-06-12 11:04:10|763.48|754.38|763.9|754.8|764.69|755.59|763.48|754.38|33
1655031860000|2022-06-12 11:04:20|763.94|754.84|764.27|755.17|764.33|755.23|763.54|754.44|30
1655031870000|2022-06-12 11:04:30|764.23|755.13|764.08|754.98|764.23|755.13|763.66|754.56|27
1655031880000|2022-06-12 11:04:40|764.07|754.97|764.13|755.03|764.75|755.65|764.05|754.95|25
1655031890000|2022-06-12 11:04:50|764.15|755.05|764.51|755.41|764.55|755.45|764.08|754.98|22
1655031900000|2022-06-12 11:05:00|764.57|755.47|764.91|755.81|765.39|756.29|764.57|755.47|29
1655031910000|2022-06-12 11:05:10|764.79|755.69|765.07|755.97|765.08|755.98|764.79|755.69|22
1655031920000|2022-06-12 11:05:20|765.08|755.98|764.9|755.8|765.51|756.41|764.9|755.8|24
1655031930000|2022-06-12 11:05:30|764.95|755.85|764.87|755.77|765.02|755.92|764.76|755.66|18
1655031940000|2022-06-12 11:05:40|764.89|755.79|765.42|756.32|765.42|756.32|764.8|755.7|19
1655031950000|2022-06-12 11:05:50|765.43|756.33|765.86|756.76|765.86|756.76|765.17|756.07|28
1655031960000|2022-06-12 11:06:00|765.85|756.75|765.71|756.61|765.93|756.83|765.71|756.61|25
1655031970000|2022-06-12 11:06:10|765.69|756.59|765.34|756.24|765.69|756.59|765.32|756.22|16
1655031980000|2022-06-12 11:06:20|765.31|756.21|765.05|755.95|765.31|756.21|764.82|755.72|29
1655031990000|2022-06-12 11:06:30|765.02|755.92|765.01|755.91|765.05|755.95|764.9|755.8|23
1655032000000|2022-06-12 11:06:40|764.89|755.79|764.41|755.31|765.01|755.91|764.32|755.22|24
1655032010000|2022-06-12 11:06:50|764.42|755.32|763.72|754.62|764.44|755.34|763.72|754.62|23
1655032020000|2022-06-12 11:07:00|763.71|754.61|763.48|754.38|763.84|754.74|763.48|754.38|15
1655032030000|2022-06-12 11:07:10|763.53|754.43|762.62|753.52|763.55|754.45|762.5|753.4|29
1655032040000|2022-06-12 11:07:20|762.57|753.47|762.45|753.35|762.57|753.47|762.25|753.15|23
1655032050000|2022-06-12 11:07:30|762.47|753.37|762.56|753.46|762.88|753.78|762.47|753.37|21
1655032060000|2022-06-12 11:07:40|762.57|753.47|763.44|754.34|763.45|754.35|762.57|753.47|24
1655032070000|2022-06-12 11:07:50|763.43|754.33|762.47|753.37|763.43|754.33|762.47|753.37|22
1655032080000|2022-06-12 11:08:00|762.5|753.4|762.78|753.68|762.8|753.7|762.43|753.33|22
1655032090000|2022-06-12 11:08:10|762.72|753.62|762.26|753.16|762.99|753.89|762.26|753.16|22
1655032100000|2022-06-12 11:08:20|762.39|753.29|762.48|753.38|762.48|753.38|762.25|753.15|14
1655032110000|2022-06-12 11:08:30|762.47|753.37|762.73|753.63|762.75|753.65|762.4|753.3|17
1655032120000|2022-06-12 11:08:40|762.83|753.73|762.93|753.83|763.06|753.96|762.8|753.7|22
1655032130000|2022-06-12 11:08:50|763.03|753.93|763.45|754.35|763.48|754.38|763.03|753.93|20
1655032140000|2022-06-12 11:09:00|763.44|754.34|762.7|753.6|763.44|754.34|762.59|753.49|18
1655032150000|2022-06-12 11:09:10|762.71|753.61|762.25|753.15|762.71|753.61|762.25|753.15|14
1655032160000|2022-06-12 11:09:20|762.26|753.16|762.43|753.33|762.45|753.35|762.25|753.15|9
1655032170000|2022-06-12 11:09:30|762.42|753.32|762.44|753.34|762.46|753.36|762.28|753.18|20
1655032180000|2022-06-12 11:09:40|762.43|753.33|762.43|753.33|762.44|753.34|762.4|753.3|11
1655032190000|2022-06-12 11:09:50|762.42|753.32|762.35|753.25|762.43|753.33|762.35|753.25|10
1655032200000|2022-06-12 11:10:00|762.42|753.32|762.37|753.27|762.42|753.32|762.35|753.25|12
1655032210000|2022-06-12 11:10:10|762.38|753.28|762.65|753.55|762.66|753.56|762.33|753.23|16
1655032220000|2022-06-12 11:10:20|762.66|753.56|763.57|754.47|763.63|754.53|762.63|753.53|27
1655032230000|2022-06-12 11:10:30|763.63|754.53|763.57|754.47|763.63|754.53|763.48|754.38|9
1655032240000|2022-06-12 11:10:40|763.58|754.48|763.38|754.28|763.59|754.49|762.76|753.66|24
1655032250000|2022-06-12 11:10:50|763.49|754.39|763.31|754.21|763.56|754.46|763.2|754.1|18
1655032260000|2022-06-12 11:11:00|763.26|754.16|763.15|754.05|763.34|754.24|762.82|753.72|26
1655032270000|2022-06-12 11:11:10|763.22|754.12|762.42|753.32|763.22|754.12|762.33|753.23|14
1655032280000|2022-06-12 11:11:20|762.43|753.33|763.51|754.41|763.51|754.41|762.43|753.33|19
1655032290000|2022-06-12 11:11:30|763.52|754.42|763.47|754.37|763.55|754.45|763.35|754.25|17
1655032300000|2022-06-12 11:11:40|763.57|754.47|763.63|754.53|763.64|754.54|763.51|754.41|8
1655032310000|2022-06-12 11:11:50|763.62|754.52|763.58|754.48|763.72|754.62|763.52|754.42|14
1655032320000|2022-06-12 11:12:00|763.59|754.49|763.63|754.53|763.67|754.57|763.59|754.49|14
1655032330000|2022-06-12 11:12:10|763.61|754.51|763.68|754.58|763.74|754.64|763.58|754.48|11
1655032340000|2022-06-12 11:12:20|763.64|754.54|764.07|754.97|764.17|755.07|763.64|754.54|10
1655032350000|2022-06-12 11:12:30|764.43|755.33|764.48|755.38|764.63|755.53|764.32|755.22|17
1655032360000|2022-06-12 11:12:40|764.59|755.49|764.32|755.22|764.59|755.49|764.32|755.22|15
1655032370000|2022-06-12 11:12:50|764.28|755.18|764.77|755.67|764.77|755.67|764.28|755.18|18
1655032380000|2022-06-12 11:13:00|764.78|755.68|765.15|756.05|765.36|756.26|764.77|755.67|19
1655032390000|2022-06-12 11:13:10|765.21|756.11|765.36|756.26|765.45|756.35|765.2|756.1|20
1655032400000|2022-06-12 11:13:20|765.03|755.93|764.92|755.82|765.03|755.93|764.85|755.75|16
1655032410000|2022-06-12 11:13:30|764.93|755.83|765.35|756.25|765.46|756.36|764.93|755.83|17
1655032420000|2022-06-12 11:13:40|765.46|756.36|764.97|755.87|765.62|756.52|764.84|755.74|24
1655032430000|2022-06-12 11:13:50|764.95|755.85|765.38|756.28|765.45|756.35|764.95|755.85|15
1655032440000|2022-06-12 11:14:00|765.51|756.41|765.47|756.37|765.52|756.42|765.39|756.29|11
1655032450000|2022-06-12 11:14:10|765.39|756.29|765.28|756.18|765.53|756.43|765.27|756.17|16
1655032460000|2022-06-12 11:14:20|765.35|756.25|765.4|756.3|765.4|756.3|765.24|756.14|12
1655032470000|2022-06-12 11:14:30|765.41|756.31|765.83|756.73|765.84|756.74|765.37|756.27|19
1655032480000|2022-06-12 11:14:40|765.85|756.75|765.71|756.61|766.05|756.95|765.67|756.57|23
1655032490000|2022-06-12 11:14:50|765.73|756.63|765.34|756.24|765.73|756.63|765.34|756.24|18
1655032500000|2022-06-12 11:15:00|765.37|756.27|765.54|756.44|765.68|756.58|765.37|756.27|19
1655032510000|2022-06-12 11:15:10|765.52|756.42|765.32|756.22|765.61|756.51|765.29|756.19|15
1655032520000|2022-06-12 11:15:20|765.27|756.17|764.55|755.45|765.32|756.22|764.48|755.38|25
1655032530000|2022-06-12 11:15:30|764.54|755.44|766.21|757.11|766.21|757.11|763.91|754.81|24
1655032540000|2022-06-12 11:15:40|766.39|757.29|765.41|756.31|766.43|757.33|765.3|756.2|32
1655032550000|2022-06-12 11:15:50|765.4|756.3|765.44|756.34|765.53|756.43|765.3|756.2|18
1655032560000|2022-06-12 11:16:00|765.42|756.32|765.11|756.01|765.42|756.32|764.99|755.89|23
1655032570000|2022-06-12 11:16:10|765.05|755.95|765.88|756.78|765.93|756.83|765.05|755.95|21
1655032580000|2022-06-12 11:16:20|765.94|756.84|766.01|756.91|766.01|756.91|765.75|756.65|20
1655032590000|2022-06-12 11:16:30|766.02|756.92|765.99|756.89|766.05|756.95|765.89|756.79|9
1655032600000|2022-06-12 11:16:40|765.97|756.87|766.01|756.91|766.01|756.91|765.89|756.79|9
1655032610000|2022-06-12 11:16:50|765.98|756.88|766.77|757.67|766.86|757.76|765.97|756.87|18
1655032620000|2022-06-12 11:17:00|766.82|757.72|766.83|757.73|766.87|757.77|766.33|757.23|20
1655032630000|2022-06-12 11:17:10|766.84|757.74|766.8|757.7|766.86|757.76|766.63|757.53|16
1655032640000|2022-06-12 11:17:20|766.83|757.73|766.84|757.74|766.84|757.74|766.77|757.67|7
1655032650000|2022-06-12 11:17:30|766.85|757.75|766.8|757.7|766.85|757.75|766.73|757.63|11
1655032660000|2022-06-12 11:17:40|766.83|757.73|766.9|757.8|766.92|757.82|766.83|757.73|3
1655032670000|2022-06-12 11:17:50|766.91|757.81|766.91|757.81|766.91|757.81|766.91|757.81|1
1655032680000|2022-06-12 11:18:00|766.89|757.79|766.81|757.71|766.89|757.79|766.77|757.67|7
1655032690000|2022-06-12 11:18:10|766.78|757.68|766.51|757.41|766.78|757.68|766.28|757.18|26
1655032700000|2022-06-12 11:18:20|766.56|757.46|766.37|757.27|766.57|757.47|766.25|757.15|18
1655032710000|2022-06-12 11:18:30|766.43|757.33|766.39|757.29|766.67|757.57|766.35|757.25|25
1655032720000|2022-06-12 11:18:40|766.41|757.31|766.31|757.21|766.45|757.35|766.22|757.12|15
1655032730000|2022-06-12 11:18:50|766.38|757.28|766.2|757.1|766.39|757.29|766.14|757.04|20
1655032740000|2022-06-12 11:19:00|766.17|757.07|766.11|757.01|766.17|757.07|766.1|757|15
1655032750000|2022-06-12 11:19:10|766.16|757.06|765.64|756.54|766.16|757.06|765.54|756.44|16
1655032760000|2022-06-12 11:19:20|765.65|756.55|765.35|756.25|765.72|756.62|765.35|756.25|18
1655032770000|2022-06-12 11:19:30|765.36|756.26|765.68|756.58|765.68|756.58|765.35|756.25|14
1655032780000|2022-06-12 11:19:40|765.87|756.77|765.8|756.7|765.87|756.77|765.75|756.65|18
1655032790000|2022-06-12 11:19:50|765.77|756.67|766.7|757.6|766.79|757.69|765.75|756.65|24
1655032800000|2022-06-12 11:20:00|766.71|757.61|766.72|757.62|766.73|757.63|766.69|757.59|7
1655032810000|2022-06-12 11:20:10|766.71|757.61|766.34|757.24|766.71|757.61|766.23|757.13|16
1655032820000|2022-06-12 11:20:20|766.24|757.14|766.36|757.26|766.48|757.38|766.21|757.11|11
1655032830000|2022-06-12 11:20:30|766.34|757.24|766.38|757.28|766.51|757.41|766.26|757.16|23
1655032840000|2022-06-12 11:20:40|766.36|757.26|766.37|757.27|766.48|757.38|766.32|757.22|17
1655032850000|2022-06-12 11:20:50|766.41|757.31|765.84|756.74|766.42|757.32|765.84|756.74|15
1655032860000|2022-06-12 11:21:00|765.82|756.72|766.14|757.04|766.2|757.1|765.72|756.62|21
1655032870000|2022-06-12 11:21:10|766.06|756.96|766.22|757.12|766.49|757.39|766.06|756.96|19
1655032880000|2022-06-12 11:21:20|766.21|757.11|765.87|756.77|766.21|757.11|765.87|756.77|16
1655032890000|2022-06-12 11:21:30|765.85|756.75|765.85|756.75|765.89|756.79|765.72|756.62|14
1655032900000|2022-06-12 11:21:40|765.94|756.84|765.96|756.86|765.96|756.86|765.94|756.84|2
1655032910000|2022-06-12 11:21:50|765.95|756.85|765.81|756.71|765.95|756.85|765.8|756.7|9
1655032920000|2022-06-12 11:22:00|765.79|756.69|765.71|756.61|765.8|756.7|765.64|756.54|15
1655032930000|2022-06-12 11:22:10|765.72|756.62|765.46|756.36|765.81|756.71|765.46|756.36|21
1655032940000|2022-06-12 11:22:20|765.49|756.39|765.67|756.57|765.73|756.63|765.45|756.35|14
1655032950000|2022-06-12 11:22:30|765.64|756.54|765.67|756.57|765.72|756.62|765.53|756.43|17
1655032960000|2022-06-12 11:22:40|765.57|756.47|765.53|756.43|765.63|756.53|765.53|756.43|5
1655032970000|2022-06-12 11:22:50|765.52|756.42|765.38|756.28|765.55|756.45|765.35|756.25|10
1655032980000|2022-06-12 11:23:00|765.52|756.42|765.44|756.34|765.52|756.42|765.32|756.22|21
1655032990000|2022-06-12 11:23:10|765.43|756.33|764.97|755.87|765.43|756.33|764.97|755.87|24
1655033000000|2022-06-12 11:23:20|764.98|755.88|765.05|755.95|765.09|755.99|764.98|755.88|11
1655033010000|2022-06-12 11:23:30|765.04|755.94|764.77|755.67|765.04|755.94|764.77|755.67|6
1655033020000|2022-06-12 11:23:40|764.76|755.66|763.49|754.39|764.76|755.66|763.37|754.27|27
1655033030000|2022-06-12 11:23:50|763.48|754.38|762.64|753.54|763.49|754.39|762.59|753.49|28
1655033040000|2022-06-12 11:24:00|762.63|753.53|762.08|752.98|762.64|753.54|761.81|752.71|28
1655033050000|2022-06-12 11:24:10|762.1|753|761.48|752.38|762.1|753|761.25|752.15|20
1655033060000|2022-06-12 11:24:20|761.49|752.39|761.96|752.86|762.41|753.31|761.49|752.39|30
1655033070000|2022-06-12 11:24:30|762.13|753.03|763.38|754.28|763.38|754.28|762.13|753.03|31
1655033080000|2022-06-12 11:24:40|763.45|754.35|762.86|753.76|763.45|754.35|762.8|753.7|22
1655033090000|2022-06-12 11:24:50|762.84|753.74|762.66|753.56|762.94|753.84|762.57|753.47|18
1655033100000|2022-06-12 11:25:00|762.65|753.55|763.14|754.04|763.14|754.04|762.6|753.5|17
1655033110000|2022-06-12 11:25:10|763.2|754.1|763.63|754.53|763.73|754.63|763.2|754.1|20
1655033120000|2022-06-12 11:25:20|763.71|754.61|763.31|754.21|763.74|754.64|763.31|754.21|23
1655033130000|2022-06-12 11:25:30|763.34|754.24|763.3|754.2|763.41|754.31|763.3|754.2|16
1655033140000|2022-06-12 11:25:40|763.27|754.17|762.98|753.88|763.27|754.17|762.95|753.85|12
1655033150000|2022-06-12 11:25:50|763.01|753.91|762.92|753.82|763.05|753.95|762.85|753.75|17
1655033160000|2022-06-12 11:26:00|762.98|753.88|762.12|753.02|762.98|753.88|762.01|752.91|18
1655033170000|2022-06-12 11:26:10|762.13|753.03|761.69|752.59|762.13|753.03|761.69|752.59|12
1655033180000|2022-06-12 11:26:20|761.67|752.57|761.51|752.41|761.67|752.57|761.13|752.03|21
1655033190000|2022-06-12 11:26:30|761.57|752.47|761.11|752.01|761.73|752.63|761.1|752|20
1655033200000|2022-06-12 11:26:40|761.12|752.02|761.51|752.41|761.72|752.62|761.12|752.02|25
1655033210000|2022-06-12 11:26:50|761.43|752.33|762.67|753.57|762.67|753.57|761.43|752.33|29
1655033220000|2022-06-12 11:27:00|762.68|753.58|761.83|752.73|762.68|753.58|761.73|752.63|25
1655033230000|2022-06-12 11:27:10|761.89|752.79|761.7|752.6|762|752.9|761.69|752.59|24
1655033240000|2022-06-12 11:27:20|761.78|752.68|761.68|752.58|761.78|752.68|761.44|752.34|23
1655033250000|2022-06-12 11:27:30|761.74|752.64|761.68|752.58|761.74|752.64|761.57|752.47|15
1655033260000|2022-06-12 11:27:40|761.61|752.51|761.76|752.66|761.88|752.78|761.6|752.5|20
1655033270000|2022-06-12 11:27:50|761.79|752.69|761.74|752.64|762.53|753.43|761.74|752.64|23
1655033280000|2022-06-12 11:28:00|761.67|752.57|761.39|752.29|761.73|752.63|761.31|752.21|23
1655033290000|2022-06-12 11:28:10|761.38|752.28|761.16|752.06|761.39|752.29|761.13|752.03|14
1655033300000|2022-06-12 11:28:20|761.15|752.05|761.13|752.03|761.16|752.06|761.09|751.99|12
1655033310000|2022-06-12 11:28:30|761.21|752.11|761.6|752.5|761.87|752.77|761.21|752.11|29
1655033320000|2022-06-12 11:28:40|761.45|752.35|761.27|752.17|761.49|752.39|761.27|752.17|18
1655033330000|2022-06-12 11:28:50|761.26|752.16|761.24|752.14|761.26|752.16|761.12|752.02|8
1655033340000|2022-06-12 11:29:00|761.25|752.15|761.13|752.03|761.26|752.16|761.03|751.93|15
1655033350000|2022-06-12 11:29:10|761.11|752.01|761.11|752.01|761.11|752.01|761.03|751.93|5
1655033360000|2022-06-12 11:29:20|761.09|751.99|760.75|751.65|761.09|751.99|760.75|751.65|4
1655033370000|2022-06-12 11:29:30|760.73|751.63|760|750.9|760.73|751.63|759.94|750.84|9
1655033380000|2022-06-12 11:29:40|759.95|750.85|760.61|751.51|760.63|751.53|759.95|750.85|21
1655033390000|2022-06-12 11:29:50|760.54|751.44|761.26|752.16|761.39|752.29|760.54|751.44|22
1655033400000|2022-06-12 11:30:00|761.06|751.96|760.56|751.46|761.14|752.04|760.56|751.46|29
1655033410000|2022-06-12 11:30:10|760.63|751.53|760.55|751.45|760.63|751.53|760.42|751.32|18
1655033420000|2022-06-12 11:30:20|760.49|751.39|760.58|751.48|760.64|751.54|760.43|751.33|13
1655033430000|2022-06-12 11:30:30|760.73|751.63|761.02|751.92|761.29|752.19|760.73|751.63|27
1655033440000|2022-06-12 11:30:40|761.03|751.93|761.37|752.27|761.37|752.27|761.03|751.93|18
1655033450000|2022-06-12 11:30:50|761.34|752.24|761.74|752.64|761.74|752.64|761.34|752.24|15
1655033460000|2022-06-12 11:31:00|761.68|752.58|761.47|752.37|762.01|752.91|761.47|752.37|22
1655033470000|2022-06-12 11:31:10|761.51|752.41|761.67|752.57|761.72|752.62|761.51|752.41|11
1655033480000|2022-06-12 11:31:20|761.68|752.58|762.36|753.26|762.46|753.36|761.68|752.58|16
1655033490000|2022-06-12 11:31:30|762.39|753.29|762.52|753.42|762.56|753.46|762.39|753.29|18
1655033500000|2022-06-12 11:31:40|762.55|753.45|762.86|753.76|763.04|753.94|762.52|753.42|17
1655033510000|2022-06-12 11:31:50|762.89|753.79|763.02|753.92|763.02|753.92|762.78|753.68|18
1655033520000|2022-06-12 11:32:00|762.94|753.84|763.32|754.22|763.36|754.26|762.9|753.8|16
1655033530000|2022-06-12 11:32:10|763.33|754.23|762.71|753.61|763.37|754.27|762.71|753.61|14
1655033540000|2022-06-12 11:32:20|762.74|753.64|762.85|753.75|762.95|753.85|762.74|753.64|7
1655033550000|2022-06-12 11:32:30|762.88|753.78|763.08|753.98|763.46|754.36|762.84|753.74|16
1655033560000|2022-06-12 11:32:40|763.07|753.97|762.71|753.61|763.07|753.97|762.7|753.6|14
1655033570000|2022-06-12 11:32:50|762.76|753.66|762|752.9|762.77|753.67|761.94|752.84|19
1655033580000|2022-06-12 11:33:00|762.02|752.92|762.41|753.31|762.47|753.37|762|752.9|17
1655033590000|2022-06-12 11:33:10|762.43|753.33|762.47|753.37|762.79|753.69|762.41|753.31|19
1655033600000|2022-06-12 11:33:20|762.5|753.4|762.79|753.69|762.88|753.78|762.5|753.4|20
1655033610000|2022-06-12 11:33:30|762.82|753.72|762.86|753.76|762.86|753.76|762.79|753.69|6
1655033620000|2022-06-12 11:33:40|762.87|753.77|762.7|753.6|763.23|754.13|762.7|753.6|21
1655033630000|2022-06-12 11:33:50|762.69|753.59|762.55|753.45|762.69|753.59|762.48|753.38|14
1655033640000|2022-06-12 11:34:00|762.57|753.47|762.55|753.45|762.62|753.52|762.55|753.45|10
1655033650000|2022-06-12 11:34:10|762.58|753.48|763.76|754.66|763.76|754.66|762.55|753.45|20
1655033660000|2022-06-12 11:34:20|763.77|754.67|763.37|754.27|763.78|754.68|763.2|754.1|21
1655033670000|2022-06-12 11:34:30|763.36|754.26|763.3|754.2|763.4|754.3|763.3|754.2|11
1655033680000|2022-06-12 11:34:40|763.27|754.17|762.97|753.87|763.27|754.17|762.89|753.79|17
1655033690000|2022-06-12 11:34:50|762.99|753.89|763.74|754.64|763.75|754.65|762.83|753.73|25
1655033700000|2022-06-12 11:35:00|763.59|754.49|763.63|754.53|763.82|754.72|763.43|754.33|30
1655033710000|2022-06-12 11:35:10|763.66|754.56|763.76|754.66|763.76|754.66|763.63|754.53|17
1655033720000|2022-06-12 11:35:20|763.78|754.68|764.62|755.52|764.62|755.52|763.76|754.66|24
1655033730000|2022-06-12 11:35:30|764.66|755.56|764.33|755.23|764.66|755.56|764.33|755.23|11
1655033740000|2022-06-12 11:35:40|764.31|755.21|764.53|755.43|764.56|755.46|764.31|755.21|12
1655033750000|2022-06-12 11:35:50|764.62|755.52|764.42|755.32|764.69|755.59|764.14|755.04|25
1655033760000|2022-06-12 11:36:00|764.43|755.33|764.24|755.14|764.47|755.37|764.15|755.05|20
1655033770000|2022-06-12 11:36:10|764.22|755.12|764.37|755.27|764.37|755.27|764.22|755.12|11
1655033780000|2022-06-12 11:36:20|764.32|755.22|764.38|755.28|764.39|755.29|764.32|755.22|6
1655033790000|2022-06-12 11:36:30|764.35|755.25|764.19|755.09|764.35|755.25|764.12|755.02|9
1655033800000|2022-06-12 11:36:40|764.25|755.15|763.44|754.34|764.3|755.2|763.44|754.34|26
1655033810000|2022-06-12 11:36:50|763.5|754.4|763.97|754.87|763.97|754.87|763.49|754.39|26
1655033820000|2022-06-12 11:37:00|763.95|754.85|763.94|754.84|763.96|754.86|763.93|754.83|9
1655033830000|2022-06-12 11:37:10|763.93|754.83|763.8|754.7|763.98|754.88|763.79|754.69|16
1655033840000|2022-06-12 11:37:20|763.81|754.71|763.93|754.83|763.93|754.83|763.79|754.69|10
1655033850000|2022-06-12 11:37:30|764.03|754.93|764.17|755.07|764.35|755.25|764.03|754.93|21
1655033860000|2022-06-12 11:37:40|764.2|755.1|764.34|755.24|764.34|755.24|764.17|755.07|11
1655033870000|2022-06-12 11:37:50|764.44|755.34|764.43|755.33|764.44|755.34|764.3|755.2|12
1655033880000|2022-06-12 11:38:00|764.47|755.37|764.57|755.47|764.57|755.47|764.3|755.2|15
1655033890000|2022-06-12 11:38:10|764.53|755.43|764.47|755.37|764.53|755.43|764.43|755.33|6
1655033900000|2022-06-12 11:38:20|764.5|755.4|765.79|756.69|766.27|757.17|764.5|755.4|29
1655033910000|2022-06-12 11:38:30|765.83|756.73|765.52|756.42|765.89|756.79|765.42|756.32|24
1655033920000|2022-06-12 11:38:40|765.53|756.43|765.88|756.78|765.88|756.78|765.41|756.31|23
1655033930000|2022-06-12 11:38:50|765.89|756.79|766.37|757.27|766.45|757.35|765.89|756.79|25
1655033940000|2022-06-12 11:39:00|766.35|757.25|766.77|757.67|766.79|757.69|766.35|757.25|18
1655033950000|2022-06-12 11:39:10|766.75|757.65|767.17|758.07|767.24|758.14|766.75|757.65|13
1655033960000|2022-06-12 11:39:20|767.2|758.1|767.71|758.61|767.86|758.76|767.2|758.1|21
1655033970000|2022-06-12 11:39:30|767.72|758.62|768.18|759.08|768.18|759.08|767.72|758.62|9
1655033980000|2022-06-12 11:39:40|768.15|759.05|767.75|758.65|768.18|759.08|767.75|758.65|17
1655033990000|2022-06-12 11:39:50|767.71|758.61|767.59|758.49|767.78|758.68|767.52|758.42|22
1655034000000|2022-06-12 11:40:00|767.64|758.54|767.74|758.64|767.74|758.64|767.56|758.46|12
1655034010000|2022-06-12 11:40:10|767.76|758.66|768.19|759.09|768.23|759.13|767.76|758.66|14
1655034020000|2022-06-12 11:40:20|768.09|758.99|767.58|758.48|768.15|759.05|767.51|758.41|19
1655034030000|2022-06-12 11:40:30|767.57|758.47|767.47|758.37|767.62|758.52|767.31|758.21|20
1655034040000|2022-06-12 11:40:40|767.51|758.41|767.77|758.67|767.87|758.77|767.51|758.41|22
1655034050000|2022-06-12 11:40:50|767.74|758.64|767.73|758.63|767.84|758.74|767.61|758.51|10
1655034060000|2022-06-12 11:41:00|767.7|758.6|766.83|757.73|767.79|758.69|766.68|757.58|25
1655034070000|2022-06-12 11:41:10|766.82|757.72|765.44|756.34|766.82|757.72|765.44|756.34|30
1655034080000|2022-06-12 11:41:20|765.4|756.3|765.58|756.48|765.77|756.67|765.29|756.19|25
1655034090000|2022-06-12 11:41:30|765.47|756.37|765.68|756.58|765.7|756.6|765.41|756.31|20
1655034100000|2022-06-12 11:41:40|765.69|756.59|766.43|757.33|766.5|757.4|765.69|756.59|24
1655034110000|2022-06-12 11:41:50|766.44|757.34|766.17|757.07|766.49|757.39|766.17|757.07|15
1655034120000|2022-06-12 11:42:00|766.29|757.19|765.76|756.66|766.4|757.3|765.76|756.66|19
1655034130000|2022-06-12 11:42:10|765.7|756.6|765.84|756.74|765.9|756.8|765.7|756.6|15
1655034140000|2022-06-12 11:42:20|765.85|756.75|766.3|757.2|766.32|757.22|765.76|756.66|13
1655034150000|2022-06-12 11:42:30|766.29|757.19|766.57|757.47|766.57|757.47|766.23|757.13|22
1655034160000|2022-06-12 11:42:40|766.6|757.5|766.58|757.48|766.6|757.5|766.52|757.42|5
1655034170000|2022-06-12 11:42:50|766.59|757.49|767.08|757.98|767.08|757.98|766.59|757.49|13
1655034180000|2022-06-12 11:43:00|767.14|758.04|767.45|758.35|767.45|758.35|767.14|758.04|11
1655034190000|2022-06-12 11:43:10|767.52|758.42|767.13|758.03|767.56|758.46|767.01|757.91|17
1655034200000|2022-06-12 11:43:20|767.12|758.02|767.38|758.28|767.39|758.29|767.04|757.94|12
1655034210000|2022-06-12 11:43:30|767.35|758.25|766.88|757.78|767.35|758.25|766.88|757.78|16
1655034220000|2022-06-12 11:43:40|766.84|757.74|766.96|757.86|767|757.9|766.82|757.72|16
1655034230000|2022-06-12 11:43:50|766.86|757.76|766.85|757.75|766.86|757.76|766.85|757.75|6
1655034240000|2022-06-12 11:44:00|766.86|757.76|767.35|758.25|767.36|758.26|766.86|757.76|17
1655034250000|2022-06-12 11:44:10|767.31|758.21|766.85|757.75|767.33|758.23|766.78|757.68|21
1655034260000|2022-06-12 11:44:20|766.86|757.76|767.47|758.37|767.47|758.37|766.86|757.76|14
1655034270000|2022-06-12 11:44:30|767.44|758.34|767.43|758.33|767.56|758.46|767.43|758.33|8
1655034280000|2022-06-12 11:44:40|767.36|758.26|767.29|758.19|767.39|758.29|767.25|758.15|12
1655034290000|2022-06-12 11:44:50|767.26|758.16|767.28|758.18|767.29|758.19|767.24|758.14|7
1655034300000|2022-06-12 11:45:00|767.35|758.25|767.42|758.32|767.47|758.37|767.35|758.25|12
1655034310000|2022-06-12 11:45:10|767.45|758.35|768.05|758.95|768.09|758.99|767.45|758.35|21
1655034320000|2022-06-12 11:45:20|768.07|758.97|768.35|759.25|768.61|759.51|768.07|758.97|16
1655034330000|2022-06-12 11:45:30|768.34|759.24|768.44|759.34|768.44|759.34|768.32|759.22|8
1655034340000|2022-06-12 11:45:40|768.42|759.32|768.17|759.07|768.44|759.34|768.14|759.04|16
1655034350000|2022-06-12 11:45:50|768.25|759.15|768.49|759.39|768.68|759.58|768.25|759.15|17
1655034360000|2022-06-12 11:46:00|768.53|759.43|769|759.9|769.12|760.02|768.37|759.27|21
1655034370000|2022-06-12 11:46:10|769.02|759.92|768.94|759.84|769.09|759.99|768.94|759.84|9
1655034380000|2022-06-12 11:46:20|768.92|759.82|768.46|759.36|768.94|759.84|768.46|759.36|20
1655034390000|2022-06-12 11:46:30|768.56|759.46|769.17|760.07|769.17|760.07|768.52|759.42|16
1655034400000|2022-06-12 11:46:40|769.18|760.08|769.13|760.03|769.22|760.12|769.07|759.97|14
1655034410000|2022-06-12 11:46:50|769.17|760.07|768.76|759.66|769.17|760.07|768.65|759.55|10
1655034420000|2022-06-12 11:47:00|768.62|759.52|768.75|759.65|768.8|759.7|768.62|759.52|20
1655034430000|2022-06-12 11:47:10|768.71|759.61|768.89|759.79|769.2|760.1|768.66|759.56|25
1655034440000|2022-06-12 11:47:20|768.9|759.8|768.74|759.64|768.9|759.8|768.58|759.48|15
1655034450000|2022-06-12 11:47:30|768.8|759.7|769.17|760.07|769.22|760.12|768.8|759.7|15
1655034460000|2022-06-12 11:47:40|769.23|760.13|769.05|759.95|769.24|760.14|769.05|759.95|11
1655034470000|2022-06-12 11:47:50|769.09|759.99|768.68|759.58|769.09|759.99|768.54|759.44|24
1655034480000|2022-06-12 11:48:00|768.78|759.68|769.22|760.12|769.23|760.13|768.78|759.68|24
1655034490000|2022-06-12 11:48:10|769.23|760.13|769.14|760.04|769.23|760.13|769.08|759.98|6
1655034500000|2022-06-12 11:48:20|769.18|760.08|769.18|760.08|769.18|760.08|769.18|760.08|1
1655034510000|2022-06-12 11:48:30|769.17|760.07|769.11|760.01|769.17|760.07|768.9|759.8|17
1655034520000|2022-06-12 11:48:40|769.07|759.97|768.89|759.79|769.12|760.02|768.89|759.79|15
1655034530000|2022-06-12 11:48:50|768.81|759.71|768.8|759.7|768.81|759.71|768.63|759.53|11
1655034540000|2022-06-12 11:49:00|768.76|759.66|769.04|759.94|769.12|760.02|768.71|759.61|13
1655034550000|2022-06-12 11:49:10|768.93|759.83|768.84|759.74|768.93|759.83|768.84|759.74|3
1655034560000|2022-06-12 11:49:20|768.85|759.75|768.88|759.78|768.88|759.78|768.85|759.75|3
1655034570000|2022-06-12 11:49:30|768.95|759.85|769.06|759.96|769.07|759.97|768.95|759.85|5
1655034580000|2022-06-12 11:49:40|769.05|759.95|768.98|759.88|769.06|759.96|768.98|759.88|8
1655034590000|2022-06-12 11:49:50|768.97|759.87|768.99|759.89|769.07|759.97|768.74|759.64|14
1655034600000|2022-06-12 11:50:00|769.07|759.97|770.61|761.51|770.61|761.51|769.07|759.97|18
1655034610000|2022-06-12 11:50:10|770.63|761.53|771.2|762.1|771.27|762.17|770.59|761.49|22
1655034620000|2022-06-12 11:50:20|771.23|762.13|771.02|761.92|771.23|762.13|770.86|761.76|15
1655034630000|2022-06-12 11:50:30|771.01|761.91|771.38|762.28|771.38|762.28|771.01|761.91|10
1655034640000|2022-06-12 11:50:40|771.31|762.21|771.38|762.28|771.48|762.38|771.27|762.17|10
1655034650000|2022-06-12 11:50:50|771.45|762.35|771.67|762.57|771.68|762.58|771.42|762.32|14
1655034660000|2022-06-12 11:51:00|771.71|762.61|772.41|763.31|772.41|763.31|771.67|762.57|15
1655034670000|2022-06-12 11:51:10|772.32|763.22|772.31|763.21|772.49|763.39|772.3|763.2|19
1655034680000|2022-06-12 11:51:20|772.28|763.18|772.61|763.51|772.61|763.51|772.22|763.12|20
1655034690000|2022-06-12 11:51:30|772.67|763.57|772.88|763.78|773.2|764.1|772.67|763.57|24
1655034700000|2022-06-12 11:51:40|772.89|763.79|772.93|763.83|773.04|763.94|772.81|763.71|16
1655034710000|2022-06-12 11:51:50|772.92|763.82|772.53|763.43|772.94|763.84|772.51|763.41|16
1655034720000|2022-06-12 11:52:00|772.63|763.53|772.75|763.65|772.82|763.72|772.47|763.37|17
1655034730000|2022-06-12 11:52:10|772.81|763.71|772.84|763.74|772.86|763.76|772.79|763.69|10
1655034740000|2022-06-12 11:52:20|772.76|763.66|773.01|763.91|773.02|763.92|772.56|763.46|16
1655034750000|2022-06-12 11:52:30|772.93|763.83|773.44|764.34|773.44|764.34|772.88|763.78|12
1655034760000|2022-06-12 11:52:40|773.47|764.37|774.43|765.33|774.67|765.57|773.42|764.32|31
1655034770000|2022-06-12 11:52:50|774.38|765.28|774.37|765.27|774.65|765.55|774.32|765.22|24
1655034780000|2022-06-12 11:53:00|774.31|765.21|776.41|767.31|776.59|767.49|774.31|765.21|33
1655034790000|2022-06-12 11:53:10|776.44|767.34|775.55|766.45|776.52|767.42|775.55|766.45|29
1655034800000|2022-06-12 11:53:20|775.54|766.44|776.48|767.38|776.54|767.44|775.54|766.44|29
1655034810000|2022-06-12 11:53:30|776.46|767.36|776.14|767.04|776.46|767.36|776.08|766.98|24
1655034820000|2022-06-12 11:53:40|776.16|767.06|775.76|766.66|776.29|767.19|775.65|766.55|23
1655034830000|2022-06-12 11:53:50|775.65|766.55|775.51|766.41|775.92|766.82|775.4|766.3|21
1655034840000|2022-06-12 11:54:00|775.5|766.4|775.05|765.95|775.58|766.48|774.94|765.84|27
1655034850000|2022-06-12 11:54:10|774.93|765.83|775.28|766.18|775.54|766.44|774.8|765.7|28
1655034860000|2022-06-12 11:54:20|775.29|766.19|775.34|766.24|775.56|766.46|775.29|766.19|14
1655034870000|2022-06-12 11:54:30|775.35|766.25|775.33|766.23|775.55|766.45|775.1|766|19
1655034880000|2022-06-12 11:54:40|775.32|766.22|775.24|766.14|775.46|766.36|775.2|766.1|17
1655034890000|2022-06-12 11:54:50|775.27|766.17|775.1|766|775.35|766.25|775.09|765.99|12
1655034900000|2022-06-12 11:55:00|775.19|766.09|774.6|765.5|775.19|766.09|774.6|765.5|21
1655034910000|2022-06-12 11:55:10|774.65|765.55|774.3|765.2|774.65|765.55|774.3|765.2|18
1655034920000|2022-06-12 11:55:20|774.28|765.18|773.92|764.82|774.28|765.18|773.92|764.82|16
1655034930000|2022-06-12 11:55:30|773.82|764.72|773.71|764.61|773.92|764.82|773.71|764.61|15
1655034940000|2022-06-12 11:55:40|773.7|764.6|773.46|764.36|773.7|764.6|772.92|763.82|14
1655034950000|2022-06-12 11:55:50|773.33|764.23|773.49|764.39|773.51|764.41|773.3|764.2|11
1655034960000|2022-06-12 11:56:00|773.41|764.31|774|764.9|774.07|764.97|773.41|764.31|18
1655034970000|2022-06-12 11:56:10|774.1|765|773.58|764.48|774.5|765.4|773.5|764.4|24
1655034980000|2022-06-12 11:56:20|773.61|764.51|773.48|764.38|773.87|764.77|773.48|764.38|18
1655034990000|2022-06-12 11:56:30|773.46|764.36|772.99|763.89|773.46|764.36|772.89|763.79|12
1655035000000|2022-06-12 11:56:40|772.98|763.88|773.03|763.93|773.03|763.93|772.94|763.84|5
1655035010000|2022-06-12 11:56:50|773.12|764.02|772.77|763.67|773.12|764.02|772.76|763.66|13
1655035020000|2022-06-12 11:57:00|772.76|763.66|772.89|763.79|772.93|763.83|772.75|763.65|13
1655035030000|2022-06-12 11:57:10|772.91|763.81|772.61|763.51|772.91|763.81|772.6|763.5|9
1655035040000|2022-06-12 11:57:20|772.4|763.3|772.19|763.09|772.41|763.31|772.19|763.09|11
1655035050000|2022-06-12 11:57:30|772.18|763.08|772.07|762.97|772.18|763.08|772.07|762.97|5
1655035060000|2022-06-12 11:57:40|772.08|762.98|772.15|763.05|772.56|763.46|772.07|762.97|25
1655035070000|2022-06-12 11:57:50|772.16|763.06|772.46|763.36|772.6|763.5|772.16|763.06|15
1655035080000|2022-06-12 11:58:00|772.44|763.34|772.47|763.37|772.71|763.61|772.35|763.25|22
1655035090000|2022-06-12 11:58:10|772.46|763.36|772.83|763.73|772.84|763.74|772.46|763.36|10
1655035100000|2022-06-12 11:58:20|772.82|763.72|772.79|763.69|772.82|763.72|772.73|763.63|6
1655035110000|2022-06-12 11:58:30|772.72|763.62|772.81|763.71|772.94|763.84|772.7|763.6|9
1655035120000|2022-06-12 11:58:40|772.78|763.68|772.38|763.28|772.78|763.68|772.22|763.12|19
1655035130000|2022-06-12 11:58:50|772.36|763.26|772.54|763.44|772.71|763.61|772.34|763.24|15
1655035140000|2022-06-12 11:59:00|772.55|763.45|772.2|763.1|772.55|763.45|772.2|763.1|17
1655035150000|2022-06-12 11:59:10|772.21|763.11|772.64|763.54|772.65|763.55|772.21|763.11|16
1655035160000|2022-06-12 11:59:20|772.58|763.48|772.51|763.41|772.63|763.53|772.51|763.41|10
1655035170000|2022-06-12 11:59:30|772.39|763.29|772.18|763.08|772.39|763.29|772.18|763.08|15
1655035180000|2022-06-12 11:59:40|772.17|763.07|772.08|762.98|772.24|763.14|772.08|762.98|14
1655035190000|2022-06-12 11:59:50|772.16|763.06|772.09|762.99|772.2|763.1|772.05|762.95|11
1655035200000|2022-06-12 12:00:00|772.08|762.98|772.58|763.48|772.67|763.57|772.08|762.98|28
1655035210000|2022-06-12 12:00:10|772.65|763.55|772.08|762.98|772.65|763.55|772.08|762.98|30
1655035220000|2022-06-12 12:00:20|772.03|762.93|772.11|763.01|772.19|763.09|771.99|762.89|15
1655035230000|2022-06-12 12:00:30|772.07|762.97|772.18|763.08|772.28|763.18|772.04|762.94|16
1655035240000|2022-06-12 12:00:40|772.28|763.18|771.79|762.69|772.56|763.46|771.79|762.69|26
1655035250000|2022-06-12 12:00:50|771.8|762.7|771.79|762.69|771.81|762.71|771.79|762.69|4
1655035260000|2022-06-12 12:01:00|771.81|762.71|771.65|762.55|771.94|762.84|771.65|762.55|15
1655035270000|2022-06-12 12:01:10|771.48|762.38|771.69|762.59|771.7|762.6|771.29|762.19|24
1655035280000|2022-06-12 12:01:20|771.76|762.66|771.55|762.45|771.76|762.66|771.52|762.42|16
1655035290000|2022-06-12 12:01:30|771.54|762.44|771.44|762.34|771.54|762.44|771.33|762.23|13
1655035300000|2022-06-12 12:01:40|771.37|762.27|771.45|762.35|771.45|762.35|771.37|762.27|5
1655035310000|2022-06-12 12:01:50|771.48|762.38|771.75|762.65|771.8|762.7|771.48|762.38|15
1655035320000|2022-06-12 12:02:00|771.77|762.67|772.36|763.26|772.36|763.26|771.73|762.63|25
1655035330000|2022-06-12 12:02:10|772.43|763.33|773.59|764.49|773.6|764.5|772.43|763.33|29
1655035340000|2022-06-12 12:02:20|773.6|764.5|773.6|764.5|773.81|764.71|773.41|764.31|20
1655035350000|2022-06-12 12:02:30|773.68|764.58|774.62|765.52|774.64|765.54|773.68|764.58|18
1655035360000|2022-06-12 12:02:40|774.82|765.72|774.6|765.5|774.82|765.72|774.32|765.22|28
1655035370000|2022-06-12 12:02:50|774.59|765.49|775.26|766.16|775.31|766.21|774.59|765.49|16
1655035380000|2022-06-12 12:03:00|775.27|766.17|774.79|765.69|775.27|766.17|774.79|765.69|26
1655035390000|2022-06-12 12:03:10|774.8|765.7|774.39|765.29|774.8|765.7|774.31|765.21|23
1655035400000|2022-06-12 12:03:20|774.53|765.43|774.62|765.52|774.62|765.52|774.4|765.3|10
1655035410000|2022-06-12 12:03:30|774.67|765.57|774.93|765.83|774.93|765.83|774.54|765.44|26
1655035420000|2022-06-12 12:03:40|774.97|765.87|775.15|766.05|775.28|766.18|774.97|765.87|16
1655035430000|2022-06-12 12:03:50|775.16|766.06|774.78|765.68|775.22|766.12|774.71|765.61|20
1655035440000|2022-06-12 12:04:00|774.7|765.6|774.83|765.73|774.83|765.73|774.54|765.44|26
1655035450000|2022-06-12 12:04:10|774.92|765.82|774.89|765.79|774.95|765.85|774.83|765.73|17
1655035460000|2022-06-12 12:04:20|774.93|765.83|775.14|766.04|775.25|766.15|774.93|765.83|14
1655035470000|2022-06-12 12:04:30|775.15|766.05|775.37|766.27|775.37|766.27|774.91|765.81|19
1655035480000|2022-06-12 12:04:40|775.45|766.35|775.41|766.31|775.65|766.55|775.41|766.31|15
1655035490000|2022-06-12 12:04:50|775.39|766.29|775.31|766.21|775.39|766.29|775.31|766.21|7
1655035500000|2022-06-12 12:05:00|775.28|766.18|774.92|765.82|775.3|766.2|774.92|765.82|11
1655035510000|2022-06-12 12:05:10|774.96|765.86|775.12|766.02|775.14|766.04|774.75|765.65|25
1655035520000|2022-06-12 12:05:20|775.11|766.01|775.09|765.99|775.11|766.01|774.86|765.76|18
1655035530000|2022-06-12 12:05:30|775.14|766.04|774.98|765.88|775.23|766.13|774.98|765.88|16
1655035540000|2022-06-12 12:05:40|775.02|765.92|775.39|766.29|775.39|766.29|774.98|765.88|13
1655035550000|2022-06-12 12:05:50|775.48|766.38|775.53|766.43|775.61|766.51|775.43|766.33|16
1655035560000|2022-06-12 12:06:00|775.57|766.47|775.23|766.13|775.57|766.47|775.23|766.13|15
1655035570000|2022-06-12 12:06:10|775.26|766.16|775.24|766.14|775.27|766.17|775.19|766.09|15
1655035580000|2022-06-12 12:06:20|775.2|766.1|775.2|766.1|775.2|766.1|775.2|766.1|1
1655035590000|2022-06-12 12:06:30|775.24|766.14|775.15|766.05|775.27|766.17|775.15|766.05|6
1655035600000|2022-06-12 12:06:40|775.2|766.1|775.31|766.21|775.31|766.21|774.97|765.87|17
1655035610000|2022-06-12 12:06:50|775.28|766.18|775.28|766.18|775.28|766.18|775.2|766.1|7
1655035620000|2022-06-12 12:07:00|775.24|766.14|774.81|765.71|775.24|766.14|774.81|765.71|12
1655035630000|2022-06-12 12:07:10|774.94|765.84|775.14|766.04|775.27|766.17|774.85|765.75|14
1655035640000|2022-06-12 12:07:20|775.18|766.08|775.16|766.06|775.18|766.08|775.11|766.01|6
1655035650000|2022-06-12 12:07:30|775.15|766.05|774.85|765.75|775.18|766.08|774.76|765.66|18
1655035660000|2022-06-12 12:07:40|774.93|765.83|775|765.9|775.1|766|774.9|765.8|16
1655035670000|2022-06-12 12:07:50|775.06|765.96|775.13|766.03|775.13|766.03|774.92|765.82|5
1655035680000|2022-06-12 12:08:00|775.06|765.96|774.83|765.73|775.13|766.03|774.83|765.73|12
1655035690000|2022-06-12 12:08:10|774.74|765.64|774.54|765.44|774.77|765.67|774.54|765.44|13
1655035700000|2022-06-12 12:08:20|774.61|765.51|774.33|765.23|774.61|765.51|773.85|764.75|30
1655035710000|2022-06-12 12:08:30|774.25|765.15|774.14|765.04|774.28|765.18|774.05|764.95|10
1655035720000|2022-06-12 12:08:40|774.07|764.97|773.95|764.85|774.07|764.97|773.91|764.81|7
1655035730000|2022-06-12 12:08:50|773.94|764.84|773.63|764.53|773.94|764.84|773.39|764.29|19
1655035740000|2022-06-12 12:09:00|773.64|764.54|773.71|764.61|774|764.9|773.64|764.54|21
1655035750000|2022-06-12 12:09:10|773.7|764.6|773.67|764.57|773.71|764.61|773.63|764.53|6
1655035760000|2022-06-12 12:09:20|773.76|764.66|774.1|765|774.16|765.06|773.76|764.66|14
1655035770000|2022-06-12 12:09:30|774.09|764.99|773.73|764.63|774.28|765.18|773.66|764.56|17
1655035780000|2022-06-12 12:09:40|773.74|764.64|773.73|764.63|773.74|764.64|773.67|764.57|14
1655035790000|2022-06-12 12:09:50|773.66|764.56|773.49|764.39|773.66|764.56|773.48|764.38|14
1655035800000|2022-06-12 12:10:00|773.48|764.38|773.81|764.71|773.81|764.71|773.48|764.38|10
1655035810000|2022-06-12 12:10:10|773.84|764.74|773.81|764.71|773.84|764.74|773.72|764.62|10
1655035820000|2022-06-12 12:10:20|773.95|764.85|774.28|765.18|774.45|765.35|773.95|764.85|16
1655035830000|2022-06-12 12:10:30|774.27|765.17|774.36|765.26|774.36|765.26|774.27|765.17|5
1655035840000|2022-06-12 12:10:40|774.41|765.31|774.53|765.43|774.6|765.5|774.41|765.31|11
1655035850000|2022-06-12 12:10:50|774.57|765.47|774.53|765.43|774.63|765.53|774.53|765.43|4
1655035860000|2022-06-12 12:11:00|774.45|765.35|774.17|765.07|774.47|765.37|774.17|765.07|10
1655035870000|2022-06-12 12:11:10|774.21|765.11|773.92|764.82|774.31|765.21|773.86|764.76|19
1655035880000|2022-06-12 12:11:20|773.88|764.78|773.98|764.88|773.99|764.89|773.82|764.72|8
1655035890000|2022-06-12 12:11:30|773.92|764.82|773.67|764.57|774|764.9|773.67|764.57|13
1655035900000|2022-06-12 12:11:40|773.66|764.56|773.71|764.61|773.81|764.71|773.66|764.56|12
1655035910000|2022-06-12 12:11:50|773.8|764.7|774.26|765.16|774.28|765.18|773.8|764.7|22
1655035920000|2022-06-12 12:12:00|774.3|765.2|774.24|765.14|774.3|765.2|774.24|765.14|20
1655035930000|2022-06-12 12:12:10|774.16|765.06|773.92|764.82|774.16|765.06|773.81|764.71|8
1655035940000|2022-06-12 12:12:20|773.9|764.8|773.86|764.76|773.92|764.82|773.8|764.7|7
1655035950000|2022-06-12 12:12:30|773.89|764.79|774.34|765.24|774.41|765.31|773.89|764.79|15
1655035960000|2022-06-12 12:12:40|774.29|765.19|774.5|765.4|774.5|765.4|774.19|765.09|9
1655035970000|2022-06-12 12:12:50|774.45|765.35|774.41|765.31|774.45|765.35|774.41|765.31|2
1655035980000|2022-06-12 12:13:00|774.34|765.24|774.26|765.16|774.34|765.24|774.1|765|9
1655035990000|2022-06-12 12:13:10|774.19|765.09|773.84|764.74|774.19|765.09|773.62|764.52|12
1655036000000|2022-06-12 12:13:20|774.1|765|774.04|764.94|774.2|765.1|774.03|764.93|8
1655036010000|2022-06-12 12:13:30|774.07|764.97|773.72|764.62|774.17|765.07|773.72|764.62|18
1655036020000|2022-06-12 12:13:40|773.69|764.59|773.64|764.54|773.69|764.59|773.52|764.42|9
1655036030000|2022-06-12 12:13:50|773.56|764.46|773.53|764.43|773.6|764.5|773.53|764.43|3
1655036040000|2022-06-12 12:14:00|773.52|764.42|773.78|764.68|773.78|764.68|773.37|764.27|23
1655036050000|2022-06-12 12:14:10|773.94|764.84|773.98|764.88|774.03|764.93|773.94|764.84|15
1655036060000|2022-06-12 12:14:20|774.02|764.92|774.31|765.21|774.34|765.24|773.98|764.88|17
1655036070000|2022-06-12 12:14:30|774.34|765.24|774.11|765.01|774.34|765.24|774.07|764.97|8
1655036080000|2022-06-12 12:14:40|774.13|765.03|774.22|765.12|774.22|765.12|774.11|765.01|6
1655036090000|2022-06-12 12:14:50|774.18|765.08|774.14|765.04|774.24|765.14|774.14|765.04|13
1655036100000|2022-06-12 12:15:00|774.18|765.08|775.66|766.56|775.66|766.56|774.14|765.04|33
1655036110000|2022-06-12 12:15:10|775.68|766.58|775.72|766.62|776.34|767.24|775.68|766.58|36
1655036120000|2022-06-12 12:15:20|775.71|766.61|775.5|766.4|775.95|766.85|775.47|766.37|25
1655036130000|2022-06-12 12:15:30|775.51|766.41|775.74|766.64|775.77|766.67|775.47|766.37|17
1655036140000|2022-06-12 12:15:40|775.76|766.66|775.53|766.43|775.76|766.66|775.21|766.11|21
1655036150000|2022-06-12 12:15:50|775.55|766.45|775.42|766.32|775.55|766.45|775.24|766.14|19
1655036160000|2022-06-12 12:16:00|775.31|766.21|774.36|765.26|775.31|766.21|774.36|765.26|15
1655036170000|2022-06-12 12:16:10|774.84|765.74|774.8|765.7|774.88|765.78|774.69|765.59|18
1655036180000|2022-06-12 12:16:20|774.79|765.69|774.54|765.44|774.79|765.69|774.54|765.44|8
1655036190000|2022-06-12 12:16:30|774.45|765.35|774.61|765.51|774.68|765.58|774.43|765.33|14
1655036200000|2022-06-12 12:16:40|774.6|765.5|774.6|765.5|774.61|765.51|774.59|765.49|5
1655036210000|2022-06-12 12:16:50|774.59|765.49|774.48|765.38|774.6|765.5|774.43|765.33|13
1655036220000|2022-06-12 12:17:00|774.47|765.37|774.46|765.36|774.6|765.5|774.37|765.27|9
1655036230000|2022-06-12 12:17:10|774.45|765.35|774.11|765.01|774.45|765.35|774.11|765.01|10
1655036240000|2022-06-12 12:17:20|774.09|764.99|773.4|764.3|774.09|764.99|773.4|764.3|28
1655036250000|2022-06-12 12:17:30|773.39|764.29|773.11|764.01|773.46|764.36|772.83|763.73|27
1655036260000|2022-06-12 12:17:40|773.14|764.04|773.13|764.03|773.35|764.25|773.12|764.02|20
1655036270000|2022-06-12 12:17:50|773.21|764.11|772.62|763.52|773.21|764.11|772.3|763.2|27
1655036280000|2022-06-12 12:18:00|772.51|763.41|772.4|763.3|772.51|763.41|772.27|763.17|27
1655036290000|2022-06-12 12:18:10|772.51|763.41|772.35|763.25|772.67|763.57|772.35|763.25|16
1655036300000|2022-06-12 12:18:20|772.38|763.28|772.4|763.3|772.47|763.37|772.2|763.1|15
1655036310000|2022-06-12 12:18:30|772.41|763.31|773.15|764.05|773.3|764.2|772.41|763.31|20
1655036320000|2022-06-12 12:18:40|773.23|764.13|773.35|764.25|773.41|764.31|773.16|764.06|18
1655036330000|2022-06-12 12:18:50|773.34|764.24|773.34|764.24|773.56|764.46|773.34|764.24|15
1655036340000|2022-06-12 12:19:00|773.41|764.31|773.24|764.14|773.41|764.31|773.24|764.14|12
1655036350000|2022-06-12 12:19:10|772.99|763.89|772.72|763.62|772.99|763.89|772.61|763.51|16
1655036360000|2022-06-12 12:19:20|772.67|763.57|773.36|764.26|773.48|764.38|772.6|763.5|23
1655036370000|2022-06-12 12:19:30|773.39|764.29|773.32|764.22|773.42|764.32|773.32|764.22|14
1655036380000|2022-06-12 12:19:40|773.41|764.31|773.46|764.36|773.59|764.49|773.33|764.23|18
1655036390000|2022-06-12 12:19:50|773.44|764.34|773.24|764.14|773.46|764.36|773.24|764.14|15
1655036400000|2022-06-12 12:20:00|773.23|764.13|773.3|764.2|773.35|764.25|773.15|764.05|15
1655036410000|2022-06-12 12:20:10|773.19|764.09|773.38|764.28|773.46|764.36|773.18|764.08|15
1655036420000|2022-06-12 12:20:20|773.37|764.27|773.26|764.16|773.37|764.27|773.26|764.16|5
1655036430000|2022-06-12 12:20:30|773.24|764.14|773.22|764.12|773.24|764.14|773.04|763.94|13
1655036440000|2022-06-12 12:20:40|773.23|764.13|772.88|763.78|773.23|764.13|772.85|763.75|12
1655036450000|2022-06-12 12:20:50|772.9|763.8|772.26|763.16|772.9|763.8|772.26|763.16|20
1655036460000|2022-06-12 12:21:00|772.09|762.99|771.86|762.76|772.09|762.99|771.22|762.12|24
1655036470000|2022-06-12 12:21:10|771.81|762.71|771.57|762.47|771.88|762.78|771.56|762.46|8
1655036480000|2022-06-12 12:21:20|771.47|762.37|771.4|762.3|771.51|762.41|770.67|761.57|29
1655036490000|2022-06-12 12:21:30|770.89|761.79|771.47|762.37|771.47|762.37|770.78|761.68|23
1655036500000|2022-06-12 12:21:40|771.51|762.41|771.52|762.42|771.65|762.55|771.45|762.35|15
1655036510000|2022-06-12 12:21:50|771.53|762.43|771.29|762.19|771.53|762.43|771.28|762.18|10
1655036520000|2022-06-12 12:22:00|771.34|762.24|771.2|762.1|771.34|762.24|771.2|762.1|13
1655036530000|2022-06-12 12:22:10|771.22|762.12|771.46|762.36|771.46|762.36|771.22|762.12|10
1655036540000|2022-06-12 12:22:20|771.45|762.35|771.27|762.17|771.48|762.38|771.27|762.17|12
1655036550000|2022-06-12 12:22:30|771.28|762.18|771.29|762.19|771.29|762.19|771.26|762.16|3
1655036560000|2022-06-12 12:22:40|771.32|762.22|771.31|762.21|771.32|762.22|771.29|762.19|6
1655036570000|2022-06-12 12:22:50|771.32|762.22|771.46|762.36|771.46|762.36|771.32|762.22|7
1655036580000|2022-06-12 12:23:00|771.5|762.4|771.55|762.45|771.56|762.46|771.5|762.4|5
1655036590000|2022-06-12 12:23:10|771.56|762.46|772.18|763.08|772.19|763.09|771.56|762.46|15
1655036600000|2022-06-12 12:23:20|772.2|763.1|772.42|763.32|772.45|763.35|772.2|763.1|7
1655036610000|2022-06-12 12:23:30|772.46|763.36|772.98|763.88|773.08|763.98|772.46|763.36|15
1655036620000|2022-06-12 12:23:40|773.04|763.94|772.76|763.66|773.08|763.98|772.4|763.3|18
1655036630000|2022-06-12 12:23:50|772.54|763.44|772.16|763.06|772.56|763.46|772.16|763.06|14
1655036640000|2022-06-12 12:24:00|772.2|763.1|772.04|762.94|772.2|763.1|771.85|762.75|19
1655036650000|2022-06-12 12:24:10|771.96|762.86|772.08|762.98|772.08|762.98|771.96|762.86|9
1655036660000|2022-06-12 12:24:20|772|762.9|772.21|763.11|772.28|763.18|772|762.9|12
1655036670000|2022-06-12 12:24:30|772.22|763.12|772.47|763.37|772.47|763.37|772.22|763.12|11
1655036680000|2022-06-12 12:24:40|772.46|763.36|771.74|762.64|772.46|763.36|771.71|762.61|18
1655036690000|2022-06-12 12:24:50|771.65|762.55|771.84|762.74|771.87|762.77|771.61|762.51|11
1655036700000|2022-06-12 12:25:00|772.18|763.08|771.92|762.82|772.42|763.32|771.92|762.82|24
1655036710000|2022-06-12 12:25:10|771.91|762.81|772.36|763.26|772.42|763.32|771.86|762.76|21
1655036720000|2022-06-12 12:25:20|772.37|763.27|772.42|763.32|772.58|763.48|772.33|763.23|14
1655036730000|2022-06-12 12:25:30|772.51|763.41|772.51|763.41|772.51|763.41|772.39|763.29|17
1655036740000|2022-06-12 12:25:40|772.56|763.46|772.58|763.48|772.58|763.48|772.4|763.3|7
1655036750000|2022-06-12 12:25:50|772.51|763.41|772.86|763.76|772.99|763.89|772.51|763.41|21
1655036760000|2022-06-12 12:26:00|772.98|763.88|773.07|763.97|773.07|763.97|772.83|763.73|16
1655036770000|2022-06-12 12:26:10|773.06|763.96|773.43|764.33|773.46|764.36|773|763.9|15
1655036780000|2022-06-12 12:26:20|773.47|764.37|773.19|764.09|773.58|764.48|773.12|764.02|20
1655036790000|2022-06-12 12:26:30|773.11|764.01|773.36|764.26|773.49|764.39|773.11|764.01|22
1655036800000|2022-06-12 12:26:40|773.32|764.22|773.19|764.09|773.32|764.22|773.1|764|15
1655036810000|2022-06-12 12:26:50|773.21|764.11|773.11|764.01|773.24|764.14|773.11|764.01|6
1655036820000|2022-06-12 12:27:00|773.1|764|773.11|764.01|773.11|764.01|773.1|764|4
1655036840000|2022-06-12 12:27:20|773.1|764|773.1|764|773.1|764|773.1|764|1
1655036850000|2022-06-12 12:27:30|773.13|764.03|773.37|764.27|773.4|764.3|773.13|764.03|14
1655036860000|2022-06-12 12:27:40|773.41|764.31|774.09|764.99|774.09|764.99|773.41|764.31|10
1655036870000|2022-06-12 12:27:50|774.14|765.04|774.43|765.33|774.48|765.38|774.14|765.04|24
1655036880000|2022-06-12 12:28:00|774.47|765.37|774.54|765.44|774.54|765.44|774.47|765.37|4
1655036890000|2022-06-12 12:28:10|774.7|765.6|775.21|766.11|775.26|766.16|774.7|765.6|17
1655036900000|2022-06-12 12:28:20|775.26|766.16|775.2|766.1|775.26|766.16|775.01|765.91|15
1655036910000|2022-06-12 12:28:30|775.21|766.11|776.15|767.05|776.15|767.05|775.21|766.11|13
1655036920000|2022-06-12 12:28:40|776.12|767.02|775.57|766.47|776.27|767.17|775.48|766.38|26
1655036930000|2022-06-12 12:28:50|775.55|766.45|775.59|766.49|775.68|766.58|775.55|766.45|13
1655036940000|2022-06-12 12:29:00|775.46|766.36|775.38|766.28|775.65|766.55|775.34|766.24|16
1655036950000|2022-06-12 12:29:10|775.27|766.17|775.19|766.09|775.48|766.38|775.16|766.06|26
1655036960000|2022-06-12 12:29:20|775.18|766.08|774.46|765.36|775.18|766.08|774.24|765.14|20
1655036970000|2022-06-12 12:29:30|774.45|765.35|774.06|764.96|774.46|765.36|773.98|764.88|16
1655036980000|2022-06-12 12:29:40|773.76|764.66|773.81|764.71|773.98|764.88|773.7|764.6|22
1655036990000|2022-06-12 12:29:50|773.82|764.72|773.88|764.78|773.97|764.87|773.78|764.68|11
1655037000000|2022-06-12 12:30:00|773.87|764.77|774.06|764.96|774.16|765.06|773.77|764.67|13
1655037010000|2022-06-12 12:30:10|774.07|764.97|775.4|766.3|775.4|766.3|774.05|764.95|28
1655037020000|2022-06-12 12:30:20|775.42|766.32|775.34|766.24|775.61|766.51|775.28|766.18|27
1655037030000|2022-06-12 12:30:30|775.37|766.27|775.58|766.48|775.69|766.59|775.37|766.27|23
1655037040000|2022-06-12 12:30:40|775.68|766.58|775.62|766.52|775.71|766.61|775.61|766.51|5
1655037050000|2022-06-12 12:30:50|775.56|766.46|776.48|767.38|776.48|767.38|775.56|766.46|17
1655037060000|2022-06-12 12:31:00|776.66|767.56|776.19|767.09|776.77|767.67|776.16|767.06|26
1655037070000|2022-06-12 12:31:10|776.24|767.14|776.22|767.12|776.39|767.29|776.15|767.05|14
1655037080000|2022-06-12 12:31:20|776.16|767.06|776.17|767.07|776.24|767.14|776.13|767.03|12
1655037090000|2022-06-12 12:31:30|776.14|767.04|776.34|767.24|776.5|767.4|776.14|767.04|24
1655037100000|2022-06-12 12:31:40|776.35|767.25|776.17|767.07|776.46|767.36|776.17|767.07|10
1655037110000|2022-06-12 12:31:50|776.14|767.04|775.91|766.81|776.33|767.23|775.79|766.69|24
1655037120000|2022-06-12 12:32:00|775.9|766.8|775.75|766.65|775.99|766.89|775.75|766.65|12
1655037130000|2022-06-12 12:32:10|775.82|766.72|775.76|766.66|775.86|766.76|775.67|766.57|18
1655037140000|2022-06-12 12:32:20|775.75|766.65|775.63|766.53|775.75|766.65|775.55|766.45|9
1655037150000|2022-06-12 12:32:30|775.69|766.59|776.28|767.18|776.28|767.18|775.69|766.59|20
1655037160000|2022-06-12 12:32:40|776.33|767.23|775.86|766.76|776.33|767.23|775.86|766.76|15
1655037170000|2022-06-12 12:32:50|775.85|766.75|775.97|766.87|775.97|766.87|775.84|766.74|23
1655037180000|2022-06-12 12:33:00|776.23|767.13|775.87|766.77|776.37|767.27|775.8|766.7|23
1655037190000|2022-06-12 12:33:10|775.9|766.8|775.82|766.72|775.96|766.86|775.75|766.65|17
1655037200000|2022-06-12 12:33:20|775.83|766.73|775.58|766.48|775.98|766.88|775.58|766.48|23
1655037210000|2022-06-12 12:33:30|775.61|766.51|775.35|766.25|775.66|766.56|775.35|766.25|14
1655037220000|2022-06-12 12:33:40|775.34|766.24|775.05|765.95|775.45|766.35|775.02|765.92|12
1655037230000|2022-06-12 12:33:50|775.06|765.96|775.74|766.64|775.83|766.73|775.06|765.96|19
1655037240000|2022-06-12 12:34:00|775.81|766.71|775.72|766.62|775.89|766.79|775.71|766.61|20
1655037250000|2022-06-12 12:34:10|775.75|766.65|775.7|766.6|775.83|766.73|775.7|766.6|9
1655037260000|2022-06-12 12:34:20|775.71|766.61|775.5|766.4|775.76|766.66|775.5|766.4|10
1655037270000|2022-06-12 12:34:30|775.55|766.45|775.34|766.24|775.55|766.45|775.33|766.23|15
1655037280000|2022-06-12 12:34:40|775.38|766.28|774.99|765.89|775.38|766.28|774.91|765.81|18
1655037290000|2022-06-12 12:34:50|775|765.9|774.89|765.79|775|765.9|774.89|765.79|7
1655037300000|2022-06-12 12:35:00|774.79|765.69|774.95|765.85|774.97|765.87|774.79|765.69|6
1655037310000|2022-06-12 12:35:10|774.94|765.84|774.97|765.87|775.03|765.93|774.94|765.84|8
1655037320000|2022-06-12 12:35:20|774.95|765.85|774.93|765.83|774.96|765.86|774.78|765.68|11
1655037330000|2022-06-12 12:35:30|774.92|765.82|774.78|765.68|774.92|765.82|774.76|765.66|6
1655037340000|2022-06-12 12:35:40|774.93|765.83|775.11|766.01|775.39|766.29|774.93|765.83|22
1655037350000|2022-06-12 12:35:50|775.2|766.1|774.91|765.81|775.26|766.16|774.9|765.8|15
1655037360000|2022-06-12 12:36:00|774.93|765.83|774.68|765.58|774.93|765.83|774.57|765.47|12
1655037370000|2022-06-12 12:36:10|774.7|765.6|774.33|765.23|774.72|765.62|774.33|765.23|18
1655037380000|2022-06-12 12:36:20|774.34|765.24|774.22|765.12|774.36|765.26|774.22|765.12|12
1655037390000|2022-06-12 12:36:30|774.21|765.11|773.64|764.54|774.28|765.18|773.54|764.44|24
1655037400000|2022-06-12 12:36:40|773.65|764.55|773.59|764.49|773.65|764.55|773.56|764.46|11
1655037410000|2022-06-12 12:36:50|773.63|764.53|773.8|764.7|773.8|764.7|773.53|764.43|17
1655037420000|2022-06-12 12:37:00|773.79|764.69|774.48|765.38|774.48|765.38|773.7|764.6|17
1655037430000|2022-06-12 12:37:10|774.54|765.44|774.12|765.02|774.54|765.44|774.12|765.02|29
1655037440000|2022-06-12 12:37:20|774.11|765.01|774.44|765.34|774.44|765.34|774.11|765.01|16
1655037450000|2022-06-12 12:37:30|774.4|765.3|774.28|765.18|774.4|765.3|774.28|765.18|7
1655037460000|2022-06-12 12:37:40|774.29|765.19|774.2|765.1|774.37|765.27|774.2|765.1|9
1655037470000|2022-06-12 12:37:50|774.19|765.09|774.16|765.06|774.27|765.17|774.12|765.02|11
1655037480000|2022-06-12 12:38:00|774.12|765.02|774.16|765.06|774.16|765.06|774.12|765.02|2
1655037490000|2022-06-12 12:38:10|774.12|765.02|774.23|765.13|774.27|765.17|774.12|765.02|8
1655037500000|2022-06-12 12:38:20|774.21|765.11|774.27|765.17|774.27|765.17|774.21|765.11|3
1655037520000|2022-06-12 12:38:40|774.26|765.16|774.11|765.01|774.26|765.16|774.11|765.01|11
1655037530000|2022-06-12 12:38:50|774.15|765.05|773.76|764.66|774.17|765.07|773.76|764.66|10
1655037540000|2022-06-12 12:39:00|773.88|764.78|773.44|764.34|773.88|764.78|773.44|764.34|12
1655037550000|2022-06-12 12:39:10|773.27|764.17|773.16|764.06|773.28|764.18|773.11|764.01|15
1655037560000|2022-06-12 12:39:20|773.15|764.05|772.48|763.38|773.15|764.05|772.36|763.26|14
1655037570000|2022-06-12 12:39:30|772.32|763.22|771.78|762.68|772.32|763.22|771.78|762.68|21
1655037580000|2022-06-12 12:39:40|771.87|762.77|771.59|762.49|771.87|762.77|771.34|762.24|16
1655037590000|2022-06-12 12:39:50|771.47|762.37|771.42|762.32|771.51|762.41|771.4|762.3|15
1655037600000|2022-06-12 12:40:00|771.29|762.19|771.73|762.63|772.12|763.02|771.12|762.02|31
1655037610000|2022-06-12 12:40:10|771.75|762.65|771.69|762.59|771.75|762.65|771.48|762.38|14
1655037620000|2022-06-12 12:40:20|771.66|762.56|771.55|762.45|771.67|762.57|771.34|762.24|24
1655037630000|2022-06-12 12:40:30|771.57|762.47|771.61|762.51|771.64|762.54|771.51|762.41|11
1655037640000|2022-06-12 12:40:40|771.63|762.53|771.54|762.44|771.71|762.61|771.34|762.24|16
1655037650000|2022-06-12 12:40:50|771.55|762.45|771.51|762.41|771.55|762.45|771.43|762.33|9
1655037660000|2022-06-12 12:41:00|771.39|762.29|771.36|762.26|771.46|762.36|771.35|762.25|15
1655037670000|2022-06-12 12:41:10|771.35|762.25|770.29|761.19|771.35|762.25|770.29|761.19|16
1655037680000|2022-06-12 12:41:20|770.28|761.18|769.76|760.66|770.28|761.18|769.76|760.66|27
1655037690000|2022-06-12 12:41:30|769.75|760.65|768.99|759.89|769.75|760.65|768.99|759.89|21
1655037700000|2022-06-12 12:41:40|768.98|759.88|770.02|760.92|770.02|760.92|768.98|759.88|19
1655037710000|2022-06-12 12:41:50|770.03|760.93|769.7|760.6|770.03|760.93|769.7|760.6|16
1655037720000|2022-06-12 12:42:00|769.67|760.57|769.5|760.4|769.75|760.65|769.45|760.35|17
1655037730000|2022-06-12 12:42:10|769.52|760.42|769.28|760.18|769.59|760.49|769.28|760.18|15
1655037740000|2022-06-12 12:42:20|769.27|760.17|768.63|759.53|769.27|760.17|768.48|759.38|18
1655037750000|2022-06-12 12:42:30|768.76|759.66|769|759.9|769.49|760.39|768.76|759.66|25
1655037760000|2022-06-12 12:42:40|768.92|759.82|768.96|759.86|769|759.9|768.92|759.82|6
1655037770000|2022-06-12 12:42:50|768.86|759.76|768.77|759.67|768.88|759.78|768.74|759.64|12
1655037780000|2022-06-12 12:43:00|768.76|759.66|769.61|760.51|769.61|760.51|768.74|759.64|19
1655037790000|2022-06-12 12:43:10|769.53|760.43|769.58|760.48|769.6|760.5|769.31|760.21|23
1655037800000|2022-06-12 12:43:20|769.5|760.4|768.94|759.84|769.5|760.4|768.94|759.84|13
1655037810000|2022-06-12 12:43:30|768.93|759.83|768.91|759.81|768.98|759.88|768.9|759.8|8
1655037820000|2022-06-12 12:43:40|768.92|759.82|769.51|760.41|769.52|760.42|768.92|759.82|27
1655037830000|2022-06-12 12:43:50|769.52|760.42|769.29|760.19|769.59|760.49|769.25|760.15|14
1655037840000|2022-06-12 12:44:00|769.28|760.18|769.29|760.19|769.44|760.34|769.24|760.14|16
1655037850000|2022-06-12 12:44:10|769.3|760.2|769.44|760.34|769.47|760.37|769.3|760.2|18
1655037860000|2022-06-12 12:44:20|769.53|760.43|769.47|760.37|769.53|760.43|769.35|760.25|7
1655037870000|2022-06-12 12:44:30|769.45|760.35|769.16|760.06|769.48|760.38|769.16|760.06|12
1655037880000|2022-06-12 12:44:40|769.15|760.05|768.85|759.75|769.25|760.15|768.79|759.69|15
1655037890000|2022-06-12 12:44:50|768.87|759.77|769.21|760.11|769.29|760.19|768.87|759.77|19
1655037900000|2022-06-12 12:45:00|769.28|760.18|768.74|759.64|769.32|760.22|768.74|759.64|15
1655037910000|2022-06-12 12:45:10|768.77|759.67|769.48|760.38|769.48|760.38|768.77|759.67|17
1655037920000|2022-06-12 12:45:20|769.58|760.48|770.11|761.01|770.46|761.36|769.56|760.46|33
1655037930000|2022-06-12 12:45:30|769.98|760.88|769.58|760.48|770.4|761.3|769.58|760.48|25
1655037940000|2022-06-12 12:45:40|769.49|760.39|769.66|760.56|769.85|760.75|769.47|760.37|20
1655037950000|2022-06-12 12:45:50|769.57|760.47|769.95|760.85|769.95|760.85|769.57|760.47|16
1655037960000|2022-06-12 12:46:00|769.9|760.8|769.57|760.47|769.95|760.85|769.57|760.47|15
1655037970000|2022-06-12 12:46:10|769.59|760.49|770.08|760.98|770.08|760.98|769.59|760.49|18
1655037980000|2022-06-12 12:46:20|770.16|761.06|770.47|761.37|770.56|761.46|770.16|761.06|25
1655037990000|2022-06-12 12:46:30|770.49|761.39|770.5|761.4|770.53|761.43|770.21|761.11|15
1655038000000|2022-06-12 12:46:40|770.43|761.33|770.47|761.37|770.57|761.47|770.42|761.32|11
1655038010000|2022-06-12 12:46:50|770.46|761.36|770.26|761.16|770.46|761.36|769.94|760.84|13
1655038020000|2022-06-12 12:47:00|770.27|761.17|769.73|760.63|770.27|761.17|769.73|760.63|18
1655038030000|2022-06-12 12:47:10|769.72|760.62|769.84|760.74|769.97|760.87|769.4|760.3|23
1655038040000|2022-06-12 12:47:20|769.87|760.77|770.36|761.26|770.56|761.46|769.83|760.73|21
1655038050000|2022-06-12 12:47:30|770.39|761.29|770.66|761.56|770.69|761.59|770.39|761.29|14
1655038060000|2022-06-12 12:47:40|770.63|761.53|771.78|762.68|771.83|762.73|770.63|761.53|19
1655038070000|2022-06-12 12:47:50|771.79|762.69|771.4|762.3|771.9|762.8|771.38|762.28|26
1655038080000|2022-06-12 12:48:00|771.38|762.28|771.49|762.39|771.54|762.44|771.38|762.28|5
1655038090000|2022-06-12 12:48:10|771.57|762.47|771.62|762.52|771.62|762.52|771.48|762.38|7
1655038100000|2022-06-12 12:48:20|771.61|762.51|771.58|762.48|771.67|762.57|771.51|762.41|14
1655038110000|2022-06-12 12:48:30|771.6|762.5|770.49|761.39|771.6|762.5|770.42|761.32|25
1655038120000|2022-06-12 12:48:40|770.48|761.38|770.78|761.68|770.78|761.68|770.48|761.38|25
1655038130000|2022-06-12 12:48:50|770.67|761.57|770.37|761.27|770.73|761.63|770.27|761.17|24
1655038140000|2022-06-12 12:49:00|770.35|761.25|769.75|760.65|770.35|761.25|769.75|760.65|16
1655038150000|2022-06-12 12:49:10|769.65|760.55|769.73|760.63|769.77|760.67|769.49|760.39|19
1655038160000|2022-06-12 12:49:20|769.67|760.57|769.59|760.49|769.73|760.63|769.59|760.49|9
1655038170000|2022-06-12 12:49:30|769.69|760.59|769.76|760.66|769.86|760.76|769.62|760.52|13
1655038180000|2022-06-12 12:49:40|769.72|760.62|770.44|761.34|770.66|761.56|769.67|760.57|21
1655038190000|2022-06-12 12:49:50|770.37|761.27|769.93|760.83|770.37|761.27|769.85|760.75|23
1655038200000|2022-06-12 12:50:00|769.97|760.87|770.39|761.29|770.47|761.37|769.89|760.79|14
1655038210000|2022-06-12 12:50:10|770.38|761.28|770.87|761.77|770.92|761.82|770.38|761.28|24
1655038220000|2022-06-12 12:50:20|770.95|761.85|770.66|761.56|770.96|761.86|770.56|761.46|13
1655038230000|2022-06-12 12:50:30|770.7|761.6|770.92|761.82|770.93|761.83|770.7|761.6|9
1655038240000|2022-06-12 12:50:40|770.87|761.77|770.55|761.45|770.87|761.77|770.55|761.45|11
1655038250000|2022-06-12 12:50:50|770.54|761.44|770.6|761.5|770.6|761.5|770.52|761.42|3
1655038260000|2022-06-12 12:51:00|770.48|761.38|769.76|760.66|770.48|761.38|769.72|760.62|20
1655038270000|2022-06-12 12:51:10|769.71|760.61|769.79|760.69|769.79|760.69|769.71|760.61|3
1655038280000|2022-06-12 12:51:20|769.8|760.7|769.61|760.51|769.85|760.75|769.61|760.51|7
1655038290000|2022-06-12 12:51:30|769.47|760.37|769.43|760.33|769.47|760.37|769.27|760.17|13
1655038300000|2022-06-12 12:51:40|769.34|760.24|768.9|759.8|769.59|760.49|768.9|759.8|22
1655038310000|2022-06-12 12:51:50|768.89|759.79|769.57|760.47|769.58|760.48|768.87|759.77|18
1655038320000|2022-06-12 12:52:00|769.59|760.49|769.39|760.29|769.59|760.49|769.35|760.25|17
1655038330000|2022-06-12 12:52:10|769.38|760.28|769.48|760.38|769.48|760.38|769.33|760.23|11
1655038340000|2022-06-12 12:52:20|769.37|760.27|769.5|760.4|769.5|760.4|769.36|760.26|12
1655038350000|2022-06-12 12:52:30|769.51|760.41|769.92|760.82|770.05|760.95|769.51|760.41|26
1655038360000|2022-06-12 12:52:40|769.91|760.81|770.54|761.44|770.54|761.44|769.91|760.81|19
1655038370000|2022-06-12 12:52:50|770.52|761.42|770.35|761.25|770.52|761.42|770.32|761.22|8
1655038380000|2022-06-12 12:53:00|770.36|761.26|770.34|761.24|770.36|761.26|770.34|761.24|3
1655038390000|2022-06-12 12:53:10|770.33|761.23|769.82|760.72|770.33|761.23|769.64|760.54|16
1655038400000|2022-06-12 12:53:20|769.84|760.74|769.56|760.46|769.84|760.74|769.46|760.36|12
1655038410000|2022-06-12 12:53:30|769.57|760.47|770.06|760.96|770.06|760.96|769.57|760.47|14
1655038420000|2022-06-12 12:53:40|770.01|760.91|770.13|761.03|770.13|761.03|769.94|760.84|11
1655038430000|2022-06-12 12:53:50|770.12|761.02|770.06|760.96|770.12|761.02|770.03|760.93|3
1655038440000|2022-06-12 12:54:00|770.13|761.03|769.85|760.75|770.13|761.03|769.75|760.65|13
1655038450000|2022-06-12 12:54:10|769.74|760.64|769.91|760.81|769.91|760.81|769.74|760.64|8
1655038460000|2022-06-12 12:54:20|769.86|760.76|769.88|760.78|769.88|760.78|769.79|760.69|4
1655038470000|2022-06-12 12:54:30|769.87|760.77|769.88|760.78|769.88|760.78|769.41|760.31|4
1655038480000|2022-06-12 12:54:40|769.89|760.79|769.42|760.32|769.94|760.84|769.37|760.27|18
1655038490000|2022-06-12 12:54:50|769.43|760.33|769.56|760.46|769.68|760.58|769.43|760.33|15
1655038500000|2022-06-12 12:55:00|769.55|760.45|769.55|760.45|769.55|760.45|769.23|760.13|19
1655038510000|2022-06-12 12:55:10|769.57|760.47|769.35|760.25|769.57|760.47|769.31|760.21|13
1655038520000|2022-06-12 12:55:20|769.25|760.15|768.91|759.81|769.25|760.15|768.89|759.79|15
1655038530000|2022-06-12 12:55:30|768.9|759.8|768.62|759.52|768.9|759.8|768.61|759.51|8
1655038540000|2022-06-12 12:55:40|768.63|759.53|768.58|759.48|768.63|759.53|768.54|759.44|7
1655038550000|2022-06-12 12:55:50|768.59|759.49|768.81|759.71|768.81|759.71|768.59|759.49|10
1655038560000|2022-06-12 12:56:00|768.82|759.72|768.8|759.7|768.82|759.72|768.68|759.58|5
1655038570000|2022-06-12 12:56:10|768.73|759.63|768.83|759.73|768.9|759.8|768.73|759.63|3
1655038580000|2022-06-12 12:56:20|768.86|759.76|770.06|760.96|770.06|760.96|768.86|759.76|30
1655038590000|2022-06-12 12:56:30|770.02|760.92|769.6|760.5|770.12|761.02|769.59|760.49|23
1655038600000|2022-06-12 12:56:40|769.67|760.57|769.84|760.74|769.9|760.8|769.57|760.47|21
1655038610000|2022-06-12 12:56:50|769.76|760.66|769.4|760.3|769.84|760.74|769.4|760.3|10
1655038620000|2022-06-12 12:57:00|769.49|760.39|769.17|760.07|769.49|760.39|769.05|759.95|19
1655038630000|2022-06-12 12:57:10|769.25|760.15|769.48|760.38|769.56|760.46|769.25|760.15|10
1655038640000|2022-06-12 12:57:20|769.49|760.39|769.48|760.38|769.49|760.39|769.47|760.37|6
1655038650000|2022-06-12 12:57:30|769.47|760.37|769.29|760.19|769.48|760.38|769.23|760.13|14
1655038660000|2022-06-12 12:57:40|769.28|760.18|769.41|760.31|769.46|760.36|768.75|759.65|24
1655038670000|2022-06-12 12:57:50|769.29|760.19|769.44|760.34|769.47|760.37|768.94|759.84|23
1655038680000|2022-06-12 12:58:00|769.38|760.28|769.56|760.46|769.6|760.5|769.37|760.27|26
1655038690000|2022-06-12 12:58:10|769.59|760.49|769.28|760.18|769.59|760.49|769.27|760.17|18
1655038700000|2022-06-12 12:58:20|769.3|760.2|769.72|760.62|769.74|760.64|769.3|760.2|29
1655038710000|2022-06-12 12:58:30|769.73|760.63|769.3|760.2|769.8|760.7|769.18|760.08|15
1655038720000|2022-06-12 12:58:40|769.44|760.34|769.34|760.24|769.71|760.61|769.3|760.2|28
1655038730000|2022-06-12 12:58:50|769.35|760.25|769.5|760.4|769.51|760.41|769.35|760.25|16
1655038740000|2022-06-12 12:59:00|769.51|760.41|769.5|760.4|769.55|760.45|769.43|760.33|12
1655038750000|2022-06-12 12:59:10|769.4|760.3|768.51|759.41|769.44|760.34|768.5|759.4|21
1655038760000|2022-06-12 12:59:20|768.5|759.4|768.43|759.33|768.58|759.48|768.43|759.33|21
1655038770000|2022-06-12 12:59:30|768.44|759.34|768.28|759.18|768.47|759.37|768.17|759.07|7
1655038780000|2022-06-12 12:59:40|768.3|759.2|767.34|758.24|768.3|759.2|767.34|758.24|28
1655038790000|2022-06-12 12:59:50|767.39|758.29|767.41|758.31|767.5|758.4|767.26|758.16|20
1655038800000|2022-06-12 13:00:00|767.4|758.3|767.29|758.19|767.42|758.32|767.29|758.19|17
1655038810000|2022-06-12 13:00:10|767.27|758.17|766.48|757.38|767.33|758.23|766.42|757.32|28
1655038820000|2022-06-12 13:00:20|766.63|757.53|766.72|757.62|766.72|757.62|766.58|757.48|17
1655038830000|2022-06-12 13:00:30|766.67|757.57|768|758.9|768|758.9|766.6|757.5|32
1655038840000|2022-06-12 13:00:40|768.2|759.1|768.57|759.47|768.57|759.47|768.1|759|31
1655038850000|2022-06-12 13:00:50|768.25|759.15|768.43|759.33|768.43|759.33|767.82|758.72|22
1655038860000|2022-06-12 13:01:00|768.47|759.37|768.72|759.62|768.72|759.62|768.39|759.29|15
1655038870000|2022-06-12 13:01:10|768.73|759.63|768.75|759.65|768.8|759.7|768.7|759.6|15
1655038880000|2022-06-12 13:01:20|768.79|759.69|769.78|760.68|769.78|760.68|768.79|759.69|17
1655038890000|2022-06-12 13:01:30|769.86|760.76|769.99|760.89|770.56|761.46|769.74|760.64|30
1655038900000|2022-06-12 13:01:40|769.85|760.75|769.68|760.58|769.85|760.75|769.56|760.46|22
1655038910000|2022-06-12 13:01:50|769.7|760.6|769.57|760.47|769.7|760.6|769.56|760.46|14
1655038920000|2022-06-12 13:02:00|769.49|760.39|769.58|760.48|769.62|760.52|769.49|760.39|6
1655038930000|2022-06-12 13:02:10|769.63|760.53|769.99|760.89|770.32|761.22|769.6|760.5|24
1655038940000|2022-06-12 13:02:20|769.97|760.87|770.36|761.26|770.37|761.27|769.89|760.79|26
1655038950000|2022-06-12 13:02:30|770.35|761.25|770.08|760.98|770.38|761.28|769.87|760.77|24
1655038960000|2022-06-12 13:02:40|770.09|760.99|770.03|760.93|770.09|760.99|769.98|760.88|8
1655038970000|2022-06-12 13:02:50|770.04|760.94|770.01|760.91|770.06|760.96|769.93|760.83|11
1655038980000|2022-06-12 13:03:00|769.91|760.81|769.44|760.34|769.91|760.81|769.44|760.34|17
1655038990000|2022-06-12 13:03:10|769.48|760.38|768.47|759.37|769.48|760.38|768.47|759.37|28
1655039000000|2022-06-12 13:03:20|768.48|759.38|767.3|758.2|768.48|759.38|767.3|758.2|29
1655039010000|2022-06-12 13:03:30|767.21|758.11|767.43|758.33|767.51|758.41|766.63|757.53|31
1655039020000|2022-06-12 13:03:40|767.5|758.4|767.08|757.98|767.57|758.47|766.78|757.68|29
1655039030000|2022-06-12 13:03:50|767.06|757.96|766.91|757.81|767.06|757.96|766.9|757.8|13
1655039040000|2022-06-12 13:04:00|766.92|757.82|766.7|757.6|766.94|757.84|766.7|757.6|10
1655039050000|2022-06-12 13:04:10|766.74|757.64|766.63|757.53|766.91|757.81|766.63|757.53|26
1655039060000|2022-06-12 13:04:20|766.62|757.52|766.76|757.66|766.86|757.76|766.61|757.51|18
1655039070000|2022-06-12 13:04:30|766.75|757.65|765.53|756.43|766.75|757.65|765.45|756.35|16
1655039080000|2022-06-12 13:04:40|765.43|756.33|765.52|756.42|765.55|756.45|765.26|756.16|24
1655039090000|2022-06-12 13:04:50|765.39|756.29|765.34|756.24|765.39|756.29|765.33|756.23|9
1655039100000|2022-06-12 13:05:00|765.35|756.25|764.89|755.79|765.35|756.25|764.86|755.76|23
1655039110000|2022-06-12 13:05:10|764.9|755.8|766.06|756.96|766.06|756.96|764.9|755.8|25
1655039120000|2022-06-12 13:05:20|766.19|757.09|765.94|756.84|766.47|757.37|765.92|756.82|26
1655039130000|2022-06-12 13:05:30|765.99|756.89|766.14|757.04|766.37|757.27|765.99|756.89|21
1655039140000|2022-06-12 13:05:40|766.03|756.93|766.37|757.27|766.4|757.3|766.03|756.93|14
1655039150000|2022-06-12 13:05:50|766.38|757.28|766.6|757.5|766.62|757.52|766.26|757.16|16
1655039160000|2022-06-12 13:06:00|766.61|757.51|767.85|758.75|768.5|759.4|766.61|757.51|20
1655039170000|2022-06-12 13:06:10|767.97|758.87|767.19|758.09|767.97|758.87|767.19|758.09|23
1655039180000|2022-06-12 13:06:20|767.15|758.05|769.27|760.17|769.48|760.38|767.15|758.05|28
1655039190000|2022-06-12 13:06:30|769.28|760.18|769.27|760.17|769.3|760.2|769.1|760|17
1655039200000|2022-06-12 13:06:40|769.26|760.16|769.46|760.36|769.46|760.36|769.17|760.07|16
1655039210000|2022-06-12 13:06:50|769.58|760.48|769.55|760.45|769.64|760.54|769.39|760.29|17
1655039220000|2022-06-12 13:07:00|769.43|760.33|769.24|760.14|769.48|760.38|769.14|760.04|22
1655039230000|2022-06-12 13:07:10|769.23|760.13|768.34|759.24|769.27|760.17|768.34|759.24|21
1655039240000|2022-06-12 13:07:20|768.36|759.26|768.34|759.24|768.43|759.33|768.16|759.06|20
1655039250000|2022-06-12 13:07:30|768.47|759.37|768.43|759.33|768.57|759.47|768.34|759.24|11
1655039260000|2022-06-12 13:07:40|768.49|759.39|768.92|759.82|769.08|759.98|768.49|759.39|22
1655039270000|2022-06-12 13:07:50|768.66|759.56|768.75|759.65|768.85|759.75|768.6|759.5|14
1655039280000|2022-06-12 13:08:00|768.82|759.72|769.33|760.23|769.33|760.23|768.73|759.63|13
1655039290000|2022-06-12 13:08:10|769.35|760.25|769.44|760.34|769.5|760.4|769.33|760.23|19
1655039300000|2022-06-12 13:08:20|769.25|760.15|769.44|760.34|769.44|760.34|769.16|760.06|15
1655039310000|2022-06-12 13:08:30|769.43|760.33|769.51|760.41|769.74|760.64|769.26|760.16|25
1655039320000|2022-06-12 13:08:40|769.4|760.3|769.67|760.57|769.69|760.59|769.4|760.3|21
1655039330000|2022-06-12 13:08:50|769.55|760.45|769.41|760.31|769.69|760.59|769.32|760.22|19
1655039340000|2022-06-12 13:09:00|769.4|760.3|769.53|760.43|769.53|760.43|769.38|760.28|7
1655039350000|2022-06-12 13:09:10|769.52|760.42|769.61|760.51|769.61|760.51|769.48|760.38|5
1655039360000|2022-06-12 13:09:20|769.09|759.99|769.66|760.56|769.66|760.56|769.09|759.99|9
1655039370000|2022-06-12 13:09:30|769.65|760.55|769.71|760.61|769.73|760.63|769.65|760.55|7
1655039380000|2022-06-12 13:09:40|769.72|760.62|769.69|760.59|769.72|760.62|769.59|760.49|7
1655039390000|2022-06-12 13:09:50|769.7|760.6|769.7|760.6|769.76|760.66|769.69|760.59|12
1655039400000|2022-06-12 13:10:00|769.71|760.61|769.76|760.66|769.77|760.67|769.66|760.56|7
1655039410000|2022-06-12 13:10:10|769.6|760.5|769.42|760.32|769.65|760.55|769.25|760.15|23
1655039420000|2022-06-12 13:10:20|769.47|760.37|769.25|760.15|769.47|760.37|769.19|760.09|20
1655039430000|2022-06-12 13:10:30|769.33|760.23|768.64|759.54|769.33|760.23|768.16|759.06|29
1655039440000|2022-06-12 13:10:40|768.79|759.69|768.52|759.42|768.93|759.83|768.52|759.42|20
1655039450000|2022-06-12 13:10:50|768.61|759.51|768.73|759.63|768.75|759.65|768.51|759.41|14
1655039460000|2022-06-12 13:11:00|768.62|759.52|768.66|759.56|768.66|759.56|768.54|759.44|13
1655039470000|2022-06-12 13:11:10|768.68|759.58|769.46|760.36|769.61|760.51|768.67|759.57|18
1655039480000|2022-06-12 13:11:20|769.47|760.37|769.56|760.46|769.69|760.59|769.46|760.36|18
1655039490000|2022-06-12 13:11:30|769.53|760.43|769.62|760.52|769.62|760.52|769.32|760.22|22
1655039500000|2022-06-12 13:11:40|769.63|760.53|769.91|760.81|769.96|760.86|769.57|760.47|16
1655039510000|2022-06-12 13:11:50|769.96|760.86|769.9|760.8|770.01|760.91|769.9|760.8|8
1655039520000|2022-06-12 13:12:00|769.94|760.84|770.58|761.48|770.66|761.56|769.94|760.84|18
1655039530000|2022-06-12 13:12:10|770.59|761.49|771.72|762.62|771.73|762.63|770.59|761.49|25
1655039540000|2022-06-12 13:12:20|771.67|762.57|772.37|763.27|772.37|763.27|771.67|762.57|10
1655039550000|2022-06-12 13:12:30|772.26|763.16|771.76|762.66|772.26|763.16|771.76|762.66|15
1655039560000|2022-06-12 13:12:40|771.75|762.65|771.33|762.23|771.76|762.66|771.33|762.23|20
1655039570000|2022-06-12 13:12:50|771.44|762.34|771.21|762.11|771.56|762.46|771.11|762.01|32
1655039580000|2022-06-12 13:13:00|771.23|762.13|771.5|762.4|771.5|762.4|771.23|762.13|19
1655039590000|2022-06-12 13:13:10|771.52|762.42|771.33|762.23|771.69|762.59|771.28|762.18|17
1655039600000|2022-06-12 13:13:20|771.29|762.19|770.7|761.6|771.63|762.53|770.7|761.6|25
1655039610000|2022-06-12 13:13:30|770.57|761.47|770.99|761.89|771|761.9|770.57|761.47|26
1655039620000|2022-06-12 13:13:40|770.97|761.87|771.08|761.98|771.09|761.99|770.91|761.81|17
1655039630000|2022-06-12 13:13:50|770.61|761.51|770.87|761.77|771|761.9|770.52|761.42|13
1655039640000|2022-06-12 13:14:00|770.88|761.78|770.87|761.77|770.88|761.78|770.86|761.76|6
1655039650000|2022-06-12 13:14:10|770.86|761.76|770.81|761.71|770.87|761.77|770.8|761.7|8
1655039660000|2022-06-12 13:14:20|770.77|761.67|771.29|762.19|771.37|762.27|770.76|761.66|13
1655039670000|2022-06-12 13:14:30|771.33|762.23|771.17|762.07|771.33|762.23|771.12|762.02|11
1655039680000|2022-06-12 13:14:40|771.19|762.09|770.87|761.77|771.19|762.09|770.76|761.66|14
1655039690000|2022-06-12 13:14:50|770.88|761.78|771.09|761.99|771.09|761.99|770.79|761.69|15
1655039700000|2022-06-12 13:15:00|771.13|762.03|770.79|761.69|771.27|762.17|770.71|761.61|23
1655039710000|2022-06-12 13:15:10|770.74|761.64|771.15|762.05|771.15|762.05|770.74|761.64|16
1655039720000|2022-06-12 13:15:20|771.18|762.08|771.84|762.74|771.84|762.74|771.18|762.08|18
1655039730000|2022-06-12 13:15:30|771.85|762.75|771.81|762.71|771.91|762.81|771.8|762.7|9
1655039740000|2022-06-12 13:15:40|771.84|762.74|772.51|763.41|772.57|763.47|771.84|762.74|27
1655039750000|2022-06-12 13:15:50|772.41|763.31|772.4|763.3|772.52|763.42|772.3|763.2|15
1655039760000|2022-06-12 13:16:00|772.24|763.14|771.9|762.8|772.36|763.26|771.75|762.65|22
1655039770000|2022-06-12 13:16:10|771.91|762.81|771.91|762.81|771.99|762.89|771.87|762.77|13
1655039780000|2022-06-12 13:16:20|771.9|762.8|771.83|762.73|772.09|762.99|771.73|762.63|14
1655039790000|2022-06-12 13:16:30|771.88|762.78|772.46|763.36|772.46|763.36|771.88|762.78|19
1655039800000|2022-06-12 13:16:40|772.47|763.37|772.33|763.23|772.47|763.37|772.33|763.23|8
1655039810000|2022-06-12 13:16:50|772.34|763.24|772.05|762.95|772.49|763.39|772.05|762.95|22
1655039820000|2022-06-12 13:17:00|772.04|762.94|771.53|762.43|772.2|763.1|771.53|762.43|23
1655039830000|2022-06-12 13:17:10|771.43|762.33|771.29|762.19|771.43|762.33|771.29|762.19|10
1655039840000|2022-06-12 13:17:20|771.23|762.13|770.35|761.25|771.23|762.13|770.35|761.25|21
1655039850000|2022-06-12 13:17:30|770.34|761.24|770.25|761.15|770.47|761.37|770.25|761.15|11
1655039860000|2022-06-12 13:17:40|770.13|761.03|770.56|761.46|770.56|761.46|770.08|760.98|24
1655039870000|2022-06-12 13:17:50|770.6|761.5|770.76|761.66|770.76|761.66|770.28|761.18|14
1655039880000|2022-06-12 13:18:00|770.81|761.71|770.65|761.55|770.84|761.74|770.61|761.51|9
1655039890000|2022-06-12 13:18:10|770.66|761.56|770.99|761.89|771.15|762.05|770.65|761.55|20
1655039900000|2022-06-12 13:18:20|770.87|761.77|770.88|761.78|770.89|761.79|770.85|761.75|8
1655039910000|2022-06-12 13:18:30|770.76|761.66|770.4|761.3|770.88|761.78|770.29|761.19|21
1655039920000|2022-06-12 13:18:40|770.39|761.29|770.54|761.44|770.64|761.54|770.37|761.27|15
1655039930000|2022-06-12 13:18:50|770.55|761.45|770.35|761.25|770.64|761.54|770.35|761.25|20
1655039940000|2022-06-12 13:19:00|770.29|761.19|770.5|761.4|770.58|761.48|770.29|761.19|12
1655039950000|2022-06-12 13:19:10|770.49|761.39|770.59|761.49|770.64|761.54|770.48|761.38|18
1655039960000|2022-06-12 13:19:20|770.58|761.48|770.62|761.52|770.63|761.53|770.51|761.41|6
1655039970000|2022-06-12 13:19:30|770.56|761.46|770.64|761.54|770.67|761.57|770.53|761.43|10
1655039980000|2022-06-12 13:19:40|770.58|761.48|770.59|761.49|770.63|761.53|770.57|761.47|4
1655039990000|2022-06-12 13:19:50|770.63|761.53|770.59|761.49|770.63|761.53|770.59|761.49|2
1655040000000|2022-06-12 13:20:00|770.49|761.39|771.05|761.95|771.05|761.95|770.49|761.39|19
1655040010000|2022-06-12 13:20:10|771.35|762.25|772.21|763.11|772.43|763.33|771.35|762.25|25
1655040020000|2022-06-12 13:20:20|771.74|762.64|771.88|762.78|772|762.9|771.74|762.64|21
1655040030000|2022-06-12 13:20:30|771.95|762.85|771.76|762.66|771.97|762.87|771.69|762.59|15
1655040040000|2022-06-12 13:20:40|771.78|762.68|771.81|762.71|771.86|762.76|771.69|762.59|13
1655040050000|2022-06-12 13:20:50|771.8|762.7|771.42|762.32|771.8|762.7|771.42|762.32|10
1655040060000|2022-06-12 13:21:00|771.4|762.3|771.19|762.09|771.4|762.3|771.08|761.98|22
1655040070000|2022-06-12 13:21:10|771.18|762.08|770.83|761.73|771.24|762.14|770.71|761.61|17
1655040080000|2022-06-12 13:21:20|770.73|761.63|770.42|761.32|770.83|761.73|770.36|761.26|20
1655040090000|2022-06-12 13:21:30|770.41|761.31|770.43|761.33|770.43|761.33|769.77|760.67|15
1655040100000|2022-06-12 13:21:40|770.41|761.31|770.46|761.36|770.6|761.5|770.3|761.2|18
1655040110000|2022-06-12 13:21:50|770.36|761.26|769.59|760.49|770.36|761.26|769.59|760.49|17
1655040120000|2022-06-12 13:22:00|769.69|760.59|769.78|760.68|769.79|760.69|769.69|760.59|6
1655040130000|2022-06-12 13:22:10|769.8|760.7|770.52|761.42|770.6|761.5|769.73|760.63|22
1655040140000|2022-06-12 13:22:20|770.51|761.41|770.51|761.41|770.55|761.45|770.43|761.33|15
1655040150000|2022-06-12 13:22:30|770.49|761.39|770.5|761.4|770.5|761.4|770.47|761.37|5
1655040160000|2022-06-12 13:22:40|770.52|761.42|770.51|761.41|770.55|761.45|770.38|761.28|15
1655040170000|2022-06-12 13:22:50|770.49|761.39|770.5|761.4|770.51|761.41|770.46|761.36|5
1655040180000|2022-06-12 13:23:00|770.51|761.41|770.31|761.21|770.59|761.49|770.18|761.08|18
1655040190000|2022-06-12 13:23:10|770.3|761.2|770.19|761.09|770.31|761.21|770.18|761.08|8
1655040200000|2022-06-12 13:23:20|770.2|761.1|770.66|761.56|770.66|761.56|770.2|761.1|11
1655040210000|2022-06-12 13:23:30|770.59|761.49|770.75|761.65|770.81|761.71|770.59|761.49|15
1655040220000|2022-06-12 13:23:40|770.65|761.55|770.62|761.52|770.65|761.55|770.52|761.42|5
1655040230000|2022-06-12 13:23:50|770.64|761.54|770.95|761.85|770.95|761.85|770.52|761.42|17
1655040240000|2022-06-12 13:24:00|770.94|761.84|770.74|761.64|770.96|761.86|770.59|761.49|14
1655040250000|2022-06-12 13:24:10|770.69|761.59|770.68|761.58|770.76|761.66|770.65|761.55|10
1655040260000|2022-06-12 13:24:20|770.67|761.57|770.75|761.65|770.75|761.65|770.67|761.57|4
1655040270000|2022-06-12 13:24:30|770.71|761.61|770.98|761.88|770.99|761.89|770.71|761.61|7
1655040280000|2022-06-12 13:24:40|771.01|761.91|771.93|762.83|771.95|762.85|771.01|761.91|14
1655040290000|2022-06-12 13:24:50|771.71|762.61|771.96|762.86|771.96|762.86|771.62|762.52|12
1655040300000|2022-06-12 13:25:00|771.97|762.87|772.08|762.98|772.49|763.39|771.97|762.87|31
1655040310000|2022-06-12 13:25:10|772.55|763.45|772.04|762.94|772.67|763.57|771.89|762.79|29
1655040320000|2022-06-12 13:25:20|772.05|762.95|772.05|762.95|772.35|763.25|771.98|762.88|17
1655040330000|2022-06-12 13:25:30|772.16|763.06|772.14|763.04|772.38|763.28|772.14|763.04|10
1655040340000|2022-06-12 13:25:40|772.12|763.02|771.34|762.24|772.26|763.16|771.28|762.18|15
1655040350000|2022-06-12 13:25:50|771.35|762.25|770.82|761.72|771.35|762.25|770.49|761.39|30
1655040360000|2022-06-12 13:26:00|770.84|761.74|770.41|761.31|771.05|761.95|770.35|761.25|19
1655040370000|2022-06-12 13:26:10|770.51|761.41|770.4|761.3|770.54|761.44|770.4|761.3|12
1655040380000|2022-06-12 13:26:20|770.41|761.31|770.24|761.14|770.62|761.52|770.24|761.14|16
1655040390000|2022-06-12 13:26:30|770.3|761.2|769.68|760.58|770.33|761.23|769.68|760.58|11
1655040400000|2022-06-12 13:26:40|769.76|760.66|769.27|760.17|769.76|760.66|769.27|760.17|22
1655040410000|2022-06-12 13:26:50|769.16|760.06|769.6|760.5|769.62|760.52|769.16|760.06|13
1655040420000|2022-06-12 13:27:00|769.47|760.37|769.3|760.2|769.56|760.46|769.06|759.96|20
1655040430000|2022-06-12 13:27:10|769.19|760.09|769.09|759.99|769.22|760.12|768.74|759.64|20
1655040440000|2022-06-12 13:27:20|769.37|760.27|769.92|760.82|769.94|760.84|769.36|760.26|25
1655040450000|2022-06-12 13:27:30|769.93|760.83|769.81|760.71|769.95|760.85|769.71|760.61|8
1655040460000|2022-06-12 13:27:40|769.8|760.7|769.78|760.68|769.86|760.76|769.76|760.66|9
1655040470000|2022-06-12 13:27:50|769.76|760.66|769.74|760.64|769.77|760.67|769.53|760.43|17
1655040480000|2022-06-12 13:28:00|769.65|760.55|769.58|760.48|769.73|760.63|769.43|760.33|12
1655040490000|2022-06-12 13:28:10|769.52|760.42|769.75|760.65|769.75|760.65|769.47|760.37|11
1655040500000|2022-06-12 13:28:20|769.7|760.6|769.63|760.53|769.77|760.67|769.62|760.52|14
1655040510000|2022-06-12 13:28:30|769.61|760.51|769.73|760.63|769.75|760.65|769.61|760.51|6
1655040520000|2022-06-12 13:28:40|769.72|760.62|769.22|760.12|769.72|760.62|769.22|760.12|12
1655040530000|2022-06-12 13:28:50|769.21|760.11|768.36|759.26|769.21|760.11|767.94|758.84|22
1655040540000|2022-06-12 13:29:00|768.18|759.08|767.46|758.36|768.28|759.18|767.05|757.95|34
1655040550000|2022-06-12 13:29:10|767.38|758.28|766.45|757.35|767.38|758.28|766.33|757.23|30
1655040560000|2022-06-12 13:29:20|766.34|757.24|767.37|758.27|767.53|758.43|766.15|757.05|25
1655040570000|2022-06-12 13:29:30|767.22|758.12|768.56|759.46|768.56|759.46|767.12|758.02|31
1655040580000|2022-06-12 13:29:40|768.55|759.45|767.41|758.31|768.65|759.55|767.41|758.31|26
1655040590000|2022-06-12 13:29:50|767.3|758.2|767.48|758.38|767.49|758.39|767.3|758.2|8
1655040600000|2022-06-12 13:30:00|767.37|758.27|767.52|758.42|767.59|758.49|767.16|758.06|23
1655040610000|2022-06-12 13:30:10|767.53|758.43|768.04|758.94|768.08|758.98|767.52|758.42|25
1655040620000|2022-06-12 13:30:20|767.91|758.81|768.47|759.37|768.53|759.43|767.66|758.56|31
1655040630000|2022-06-12 13:30:30|768.52|759.42|768.22|759.12|768.52|759.42|768.16|759.06|10
1655040640000|2022-06-12 13:30:40|768.3|759.2|767.19|758.09|768.3|759.2|767.19|758.09|25
1655040650000|2022-06-12 13:30:50|767.13|758.03|767.01|757.91|767.37|758.27|766.77|757.67|26
1655040660000|2022-06-12 13:31:00|767|757.9|766.54|757.44|767|757.9|766.42|757.32|21
1655040670000|2022-06-12 13:31:10|766.53|757.43|766.98|757.88|767.03|757.93|766.53|757.43|15
1655040680000|2022-06-12 13:31:20|766.97|757.87|766.66|757.56|767.02|757.92|766.59|757.49|11
1655040690000|2022-06-12 13:31:30|766.67|757.57|766.49|757.39|766.77|757.67|766.48|757.38|11
1655040700000|2022-06-12 13:31:40|766.48|757.38|766.36|757.26|766.48|757.38|766.29|757.19|11
1655040710000|2022-06-12 13:31:50|766.24|757.14|766.26|757.16|766.7|757.6|766.24|757.14|21
1655040720000|2022-06-12 13:32:00|766.2|757.1|765.45|756.35|766.2|757.1|765.45|756.35|19
1655040730000|2022-06-12 13:32:10|765.42|756.32|764.85|755.75|765.54|756.44|764.84|755.74|25
1655040740000|2022-06-12 13:32:20|764.94|755.84|765.23|756.13|765.34|756.24|764.94|755.84|16
1655040750000|2022-06-12 13:32:30|765.4|756.3|765.18|756.08|765.4|756.3|765.16|756.06|9
1655040760000|2022-06-12 13:32:40|765.19|756.09|765.14|756.04|765.21|756.11|765.11|756.01|7
1655040770000|2022-06-12 13:32:50|765.11|756.01|765.14|756.04|765.27|756.17|765.11|756.01|4
1655040780000|2022-06-12 13:33:00|765.13|756.03|765.64|756.54|765.64|756.54|765.13|756.03|23
1655040790000|2022-06-12 13:33:10|765.58|756.48|765.47|756.37|765.67|756.57|765.38|756.28|16
1655040800000|2022-06-12 13:33:20|765.48|756.38|765.4|756.3|765.49|756.39|765.38|756.28|14
1655040810000|2022-06-12 13:33:30|765.41|756.31|765.45|756.35|765.46|756.36|765.34|756.24|8
1655040820000|2022-06-12 13:33:40|765.34|756.24|765.34|756.24|765.36|756.26|765.31|756.21|6
1655040830000|2022-06-12 13:33:50|765.36|756.26|765.35|756.25|765.39|756.29|765.29|756.19|12
1655040840000|2022-06-12 13:34:00|765.41|756.31|765.86|756.76|765.86|756.76|765.39|756.29|14
1655040850000|2022-06-12 13:34:10|765.87|756.77|767.04|757.94|767.04|757.94|765.87|756.77|14
1655040860000|2022-06-12 13:34:20|767.05|757.95|767.98|758.88|767.98|758.88|767.05|757.95|29
1655040870000|2022-06-12 13:34:30|768.09|758.99|767.67|758.57|768.13|759.03|767.58|758.48|20
1655040880000|2022-06-12 13:34:40|767.66|758.56|767.42|758.32|767.73|758.63|767.42|758.32|10
1655040890000|2022-06-12 13:34:50|767.41|758.31|767.63|758.53|767.63|758.53|767.2|758.1|19
1655040900000|2022-06-12 13:35:00|767.5|758.4|767.48|758.38|767.63|758.53|767.48|758.38|11
1655040910000|2022-06-12 13:35:10|767.36|758.26|768.02|758.92|768.17|759.07|767.36|758.26|19
1655040920000|2022-06-12 13:35:20|768.03|758.93|768.03|758.93|768.1|759|768|758.9|9
1655040930000|2022-06-12 13:35:30|768|758.9|768.06|758.96|768.11|759.01|767.95|758.85|12
1655040940000|2022-06-12 13:35:40|768.07|758.97|767.99|758.89|768.07|758.97|767.58|758.48|13
1655040950000|2022-06-12 13:35:50|768.03|758.93|768.12|759.02|768.15|759.05|768.03|758.93|11
1655040960000|2022-06-12 13:36:00|768.1|759|768.2|759.1|768.24|759.14|768.1|759|10
1655040970000|2022-06-12 13:36:10|768.33|759.23|768.43|759.33|768.72|759.62|768.29|759.19|23
1655040980000|2022-06-12 13:36:20|768.38|759.28|768.51|759.41|768.65|759.55|768.38|759.28|17
1655040990000|2022-06-12 13:36:30|768.48|759.38|768.38|759.28|768.48|759.38|768.36|759.26|3
1655041000000|2022-06-12 13:36:40|768.46|759.36|768.56|759.46|768.59|759.49|768.46|759.36|15
1655041010000|2022-06-12 13:36:50|768.85|759.75|768.54|759.44|768.85|759.75|768.47|759.37|22
1655041020000|2022-06-12 13:37:00|768.6|759.5|768.41|759.31|768.63|759.53|768.33|759.23|23
1655041030000|2022-06-12 13:37:10|768.45|759.35|768.25|759.15|768.45|759.35|768.25|759.15|19
1655041040000|2022-06-12 13:37:20|767.95|758.85|767.06|757.96|767.95|758.85|766.97|757.87|25
1655041050000|2022-06-12 13:37:30|767.04|757.94|767.02|757.92|767.23|758.13|766.96|757.86|20
1655041060000|2022-06-12 13:37:40|767.01|757.91|766.61|757.51|767.01|757.91|766.6|757.5|17
1655041070000|2022-06-12 13:37:50|766.6|757.5|767.54|758.44|767.54|758.44|766.6|757.5|24
1655041080000|2022-06-12 13:38:00|767.66|758.56|768.16|759.06|768.23|759.13|767.66|758.56|28
1655041090000|2022-06-12 13:38:10|768.15|759.05|768.02|758.92|768.15|759.05|767.93|758.83|9
1655041100000|2022-06-12 13:38:20|767.98|758.88|767.62|758.52|767.98|758.88|767.5|758.4|17
1655041110000|2022-06-12 13:38:30|767.68|758.58|768.24|759.14|768.29|759.19|767.4|758.3|20
1655041120000|2022-06-12 13:38:40|768.25|759.15|768.6|759.5|768.65|759.55|768.25|759.15|17
1655041130000|2022-06-12 13:38:50|768.63|759.53|768.12|759.02|768.65|759.55|768.03|758.93|16
1655041140000|2022-06-12 13:39:00|768.05|758.95|768.18|759.08|768.18|759.08|767.86|758.76|14
1655041150000|2022-06-12 13:39:10|768.17|759.07|768.16|759.06|768.19|759.09|768.16|759.06|7
1655041160000|2022-06-12 13:39:20|768.14|759.04|767.77|758.67|768.14|759.04|767.77|758.67|13
1655041170000|2022-06-12 13:39:30|767.65|758.55|767.52|758.42|767.83|758.73|767.4|758.3|20
1655041180000|2022-06-12 13:39:40|767.51|758.41|767.05|757.95|767.51|758.41|767.05|757.95|18
1655041190000|2022-06-12 13:39:50|767.09|757.99|767.25|758.15|767.29|758.19|767.05|757.95|16
1655041200000|2022-06-12 13:40:00|767.24|758.14|767.12|758.02|767.24|758.14|767.11|758.01|15
1655041210000|2022-06-12 13:40:10|767.08|757.98|767.54|758.44|767.54|758.44|767.08|757.98|13
1655041220000|2022-06-12 13:40:20|767.55|758.45|767.4|758.3|767.57|758.47|767.4|758.3|14
1655041230000|2022-06-12 13:40:30|767.41|758.31|767.5|758.4|767.5|758.4|767.36|758.26|7
1655041240000|2022-06-12 13:40:40|767.48|758.38|767.63|758.53|767.63|758.53|767.48|758.38|4
1655041250000|2022-06-12 13:40:50|767.61|758.51|769.66|760.56|769.66|760.56|767.61|758.51|26
1655041260000|2022-06-12 13:41:00|769.63|760.53|768.42|759.32|769.65|760.55|768.42|759.32|20
1655041270000|2022-06-12 13:41:10|768.37|759.27|768.41|759.31|768.47|759.37|768.3|759.2|20
1655041280000|2022-06-12 13:41:20|768.4|759.3|768.41|759.31|768.46|759.36|768.33|759.23|15
1655041290000|2022-06-12 13:41:30|768.4|759.3|768.4|759.3|768.53|759.43|768.4|759.3|13
1655041300000|2022-06-12 13:41:40|768.39|759.29|768.46|759.36|768.48|759.38|768.39|759.29|13
1655041310000|2022-06-12 13:41:50|768.45|759.35|768.33|759.23|768.59|759.49|768.11|759.01|27
1655041320000|2022-06-12 13:42:00|768.32|759.22|768.2|759.1|768.5|759.4|768.11|759.01|26
1655041330000|2022-06-12 13:42:10|768.14|759.04|768.21|759.11|768.31|759.21|768.14|759.04|10
1655041340000|2022-06-12 13:42:20|768.23|759.13|768.23|759.13|768.26|759.16|768.17|759.07|8
1655041350000|2022-06-12 13:42:30|768.24|759.14|768.19|759.09|768.24|759.14|768.19|759.09|8
1655041360000|2022-06-12 13:42:40|768.17|759.07|768.12|759.02|768.21|759.11|768.01|758.91|10
1655041370000|2022-06-12 13:42:50|768.29|759.19|768.27|759.17|768.34|759.24|768.19|759.09|12
1655041380000|2022-06-12 13:43:00|768.21|759.11|767.99|758.89|768.34|759.24|767.91|758.81|14
1655041390000|2022-06-12 13:43:10|767.91|758.81|767.89|758.79|768.14|759.04|767.89|758.79|14
1655041400000|2022-06-12 13:43:20|767.9|758.8|767.65|758.55|767.9|758.8|767.54|758.44|19
1655041410000|2022-06-12 13:43:30|767.75|758.65|768.31|759.21|768.41|759.31|767.75|758.65|21
1655041420000|2022-06-12 13:43:40|768.34|759.24|768.24|759.14|768.35|759.25|768.09|758.99|15
1655041440000|2022-06-12 13:44:00|768.11|759.01|768.33|759.23|768.35|759.25|768.09|758.99|8
1655041450000|2022-06-12 13:44:10|768.28|759.18|768.39|759.29|768.42|759.32|768.28|759.18|9
1655041460000|2022-06-12 13:44:20|768.42|759.32|768.08|758.98|768.53|759.43|768.08|758.98|13
1655041470000|2022-06-12 13:44:30|768.1|759|768.51|759.41|768.59|759.49|768.08|758.98|11
1655041480000|2022-06-12 13:44:40|768.55|759.45|768.59|759.49|768.59|759.49|768.51|759.41|6
1655041490000|2022-06-12 13:44:50|768.58|759.48|768.55|759.45|768.58|759.48|768.51|759.41|7
1655041500000|2022-06-12 13:45:00|768.48|759.38|768.33|759.23|768.56|759.46|768.22|759.12|20
1655041510000|2022-06-12 13:45:10|768.31|759.21|767.63|758.53|768.33|759.23|767.63|758.53|19
1655041520000|2022-06-12 13:45:20|767.46|758.36|766.38|757.28|767.46|758.36|765.81|756.71|40
1655041530000|2022-06-12 13:45:30|766.36|757.26|766.48|757.38|766.8|757.7|766.22|757.12|31
1655041540000|2022-06-12 13:45:40|766.46|757.36|765.18|756.08|766.46|757.36|765.18|756.08|28
1655041550000|2022-06-12 13:45:50|765.3|756.2|765.42|756.32|765.42|756.32|764.74|755.64|29
1655041560000|2022-06-12 13:46:00|765.37|756.27|765.66|756.56|765.74|756.64|765.22|756.12|28
1655041570000|2022-06-12 13:46:10|765.67|756.57|765.2|756.1|765.8|756.7|765.2|756.1|28
1655041580000|2022-06-12 13:46:20|765.19|756.09|764.61|755.51|765.19|756.09|764.61|755.51|17
1655041590000|2022-06-12 13:46:30|764.62|755.52|764.59|755.49|764.92|755.82|764.16|755.06|25
1655041600000|2022-06-12 13:46:40|764.8|755.7|764.26|755.16|764.8|755.7|764.21|755.11|27
1655041610000|2022-06-12 13:46:50|764.25|755.15|765.46|756.36|765.46|756.36|764.14|755.04|24
1655041620000|2022-06-12 13:47:00|765.33|756.23|765.85|756.75|766.3|757.2|765.33|756.23|34
1655041630000|2022-06-12 13:47:10|765.9|756.8|766.07|756.97|766.33|757.23|765.82|756.72|22
1655041640000|2022-06-12 13:47:20|766.08|756.98|765.5|756.4|766.45|757.35|765.5|756.4|30
1655041650000|2022-06-12 13:47:30|765.51|756.41|765.49|756.39|765.51|756.41|765.36|756.26|10
1655041660000|2022-06-12 13:47:40|765.48|756.38|764.55|755.45|765.49|756.39|764.55|755.45|21
1655041670000|2022-06-12 13:47:50|764.66|755.56|764.82|755.72|764.82|755.72|764.55|755.45|19
1655041680000|2022-06-12 13:48:00|764.79|755.69|765.4|756.3|765.4|756.3|764.7|755.6|21
1655041690000|2022-06-12 13:48:10|765.43|756.33|764.67|755.57|765.55|756.45|764.62|755.52|25
1655041700000|2022-06-12 13:48:20|764.72|755.62|765.09|755.99|765.22|756.12|764.65|755.55|33
1655041710000|2022-06-12 13:48:30|765.07|755.97|765.17|756.07|765.3|756.2|765.02|755.92|19
1655041720000|2022-06-12 13:48:40|765.18|756.08|765.35|756.25|765.38|756.28|765.06|755.96|21
1655041730000|2022-06-12 13:48:50|765.36|756.26|765.4|756.3|765.47|756.37|765.28|756.18|23
1655041740000|2022-06-12 13:49:00|765.42|756.32|765.44|756.34|765.44|756.34|765.3|756.2|14
1655041750000|2022-06-12 13:49:10|765.45|756.35|765.41|756.31|765.53|756.43|765.33|756.23|18
1655041760000|2022-06-12 13:49:20|765.39|756.29|765.28|756.18|765.39|756.29|765.19|756.09|8
1655041770000|2022-06-12 13:49:30|765.29|756.19|765.2|756.1|765.29|756.19|764.61|755.51|19
1655041780000|2022-06-12 13:49:40|765.28|756.18|764.92|755.82|765.28|756.18|764.68|755.58|18
1655041790000|2022-06-12 13:49:50|764.79|755.69|764.84|755.74|764.86|755.76|764.68|755.58|10
1655041800000|2022-06-12 13:50:00|764.86|755.76|764.59|755.49|764.9|755.8|764.59|755.49|13
1655041810000|2022-06-12 13:50:10|764.6|755.5|764.57|755.47|764.66|755.56|764.41|755.31|22
1655041820000|2022-06-12 13:50:20|764.59|755.49|764.94|755.84|765.09|755.99|764.56|755.46|19
1655041830000|2022-06-12 13:50:30|764.99|755.89|765.23|756.13|765.35|756.25|764.94|755.84|20
1655041840000|2022-06-12 13:50:40|765.22|756.12|765.58|756.48|765.58|756.48|765.22|756.12|12
1655041850000|2022-06-12 13:50:50|765.53|756.43|765.92|756.82|765.92|756.82|765.48|756.38|18
1655041860000|2022-06-12 13:51:00|765.93|756.83|765.93|756.83|766.11|757.01|765.92|756.82|17
1655041870000|2022-06-12 13:51:10|765.96|756.86|765.65|756.55|765.98|756.88|765.65|756.55|6
1655041880000|2022-06-12 13:51:20|765.49|756.39|765.56|756.46|765.62|756.52|765.47|756.37|13
1655041890000|2022-06-12 13:51:30|765.62|756.52|765.6|756.5|765.67|756.57|765.57|756.47|7
1655041900000|2022-06-12 13:51:40|765.63|756.53|765.81|756.71|765.88|756.78|765.6|756.5|14
1655041910000|2022-06-12 13:51:50|765.78|756.68|765.63|756.53|765.78|756.68|765.43|756.33|17
1655041920000|2022-06-12 13:52:00|765.6|756.5|764.61|755.51|765.63|756.53|764.61|755.51|22
1655041930000|2022-06-12 13:52:10|764.6|755.5|764.42|755.32|764.66|755.56|764.42|755.32|14
1655041940000|2022-06-12 13:52:20|764.54|755.44|764.24|755.14|764.65|755.55|764.05|754.95|25
1655041950000|2022-06-12 13:52:30|764.17|755.07|764.11|755.01|764.28|755.18|764.11|755.01|12
1655041960000|2022-06-12 13:52:40|764.09|754.99|764.1|755|764.3|755.2|764.08|754.98|21
1655041970000|2022-06-12 13:52:50|764.11|755.01|764.16|755.06|764.16|755.06|764.05|754.95|13
1655041980000|2022-06-12 13:53:00|764.14|755.04|764.24|755.14|764.29|755.19|764.03|754.93|21
1655041990000|2022-06-12 13:53:10|764.28|755.18|763.27|754.17|764.28|755.18|763.27|754.17|25
1655042000000|2022-06-12 13:53:20|763.22|754.12|762.63|753.53|763.22|754.12|761.72|752.62|39
1655042010000|2022-06-12 13:53:30|762.59|753.49|761.83|752.73|762.7|753.6|761.63|752.53|34
1655042020000|2022-06-12 13:53:40|761.82|752.72|761.66|752.56|761.82|752.72|761.35|752.25|27
1655042030000|2022-06-12 13:53:50|761.75|752.65|761.37|752.27|761.75|752.65|761.37|752.27|33
1655042040000|2022-06-12 13:54:00|761.09|751.99|759.84|750.74|761.09|751.99|759.68|750.58|31
1655042050000|2022-06-12 13:54:10|759.73|750.63|759.25|750.15|760.18|751.08|758.69|749.59|31
1655042060000|2022-06-12 13:54:20|759.41|750.31|759.68|750.58|759.68|750.58|759.11|750.01|29
1655042070000|2022-06-12 13:54:30|759.76|750.66|758.37|749.27|759.87|750.77|758.14|749.04|34
1655042080000|2022-06-12 13:54:40|758.36|749.26|759.34|750.24|759.34|750.24|758.23|749.13|36
1655042090000|2022-06-12 13:54:50|759.38|750.28|759.44|750.34|759.51|750.41|759.05|749.95|29
1655042100000|2022-06-12 13:55:00|759.48|750.38|758.28|749.18|759.48|750.38|758.24|749.14|30
1655042110000|2022-06-12 13:55:10|758.29|749.19|758.49|749.39|758.6|749.5|758.07|748.97|32
1655042120000|2022-06-12 13:55:20|758.52|749.42|758.74|749.64|759.11|750.01|758.52|749.42|27
1655042130000|2022-06-12 13:55:30|758.51|749.41|758.54|749.44|758.68|749.58|758.42|749.32|23
1655042140000|2022-06-12 13:55:40|758.55|749.45|757.93|748.83|758.67|749.57|757.93|748.83|23
1655042150000|2022-06-12 13:55:50|757.83|748.73|758.31|749.21|758.38|749.28|757.66|748.56|26
1655042160000|2022-06-12 13:56:00|758.26|749.16|758.57|749.47|758.69|749.59|758.26|749.16|30
1655042170000|2022-06-12 13:56:10|758.58|749.48|759.89|750.79|760.45|751.35|758.58|749.48|39
1655042180000|2022-06-12 13:56:20|759.93|750.83|759.38|750.28|759.93|750.83|759.23|750.13|27
1655042190000|2022-06-12 13:56:30|759.37|750.27|759.73|750.63|759.77|750.67|759.06|749.96|24
1655042200000|2022-06-12 13:56:40|759.74|750.64|760.31|751.21|760.34|751.24|759.6|750.5|29
1655042210000|2022-06-12 13:56:50|760.3|751.2|760.24|751.14|760.3|751.2|759.97|750.87|17
1655042220000|2022-06-12 13:57:00|760.3|751.2|758.76|749.66|760.37|751.27|758.76|749.66|28
1655042230000|2022-06-12 13:57:10|758.75|749.65|759.38|750.28|759.4|750.3|758.75|749.65|23
1655042240000|2022-06-12 13:57:20|759.39|750.29|759.22|750.12|759.39|750.29|759.17|750.07|26
1655042250000|2022-06-12 13:57:30|759.26|750.16|758.67|749.57|759.29|750.19|758.57|749.47|26
1655042260000|2022-06-12 13:57:40|758.63|749.53|759.02|749.92|759.12|750.02|758.63|749.53|21
1655042270000|2022-06-12 13:57:50|759.03|749.93|759.1|750|759.17|750.07|759.03|749.93|12
1655042280000|2022-06-12 13:58:00|759.11|750.01|758.93|749.83|759.14|750.04|758.87|749.77|13
1655042290000|2022-06-12 13:58:10|758.92|749.82|759.03|749.93|759.16|750.06|758.72|749.62|21
1655042300000|2022-06-12 13:58:20|759.05|749.95|759.01|749.91|759.1|750|758.98|749.88|8
1655042310000|2022-06-12 13:58:30|758.97|749.87|758.96|749.86|759.06|749.96|758.84|749.74|11
1655042320000|2022-06-12 13:58:40|758.95|749.85|759.09|749.99|759.12|750.02|758.87|749.77|16
1655042330000|2022-06-12 13:58:50|759.07|749.97|759.07|749.97|759.11|750.01|759.07|749.97|15
1655042340000|2022-06-12 13:59:00|759.08|749.98|759.35|750.25|759.44|750.34|759.08|749.98|15
1655042350000|2022-06-12 13:59:10|759.39|750.29|759.59|750.49|760.33|751.23|759.26|750.16|30
1655042360000|2022-06-12 13:59:20|759.53|750.43|760.43|751.33|760.74|751.64|759.53|750.43|25
1655042370000|2022-06-12 13:59:30|760.48|751.38|760.5|751.4|760.83|751.73|760.46|751.36|15
1655042380000|2022-06-12 13:59:40|760.47|751.37|760.37|751.27|760.54|751.44|760.05|750.95|30
1655042390000|2022-06-12 13:59:50|760.5|751.4|760.45|751.35|760.5|751.4|760.33|751.23|24
1655042400000|2022-06-12 14:00:00|760.49|751.39|759.77|750.67|760.63|751.53|759.71|750.61|33
1655042410000|2022-06-12 14:00:10|759.76|750.66|759.67|750.57|759.76|750.66|759.37|750.27|26
1655042420000|2022-06-12 14:00:20|759.72|750.62|760.36|751.26|760.64|751.54|759.72|750.62|28
1655042430000|2022-06-12 14:00:30|760.24|751.14|760.63|751.53|760.63|751.53|760.21|751.11|23
1655042440000|2022-06-12 14:00:40|760.57|751.47|760.47|751.37|760.73|751.63|760.38|751.28|25
1655042450000|2022-06-12 14:00:50|760.44|751.34|761.22|752.12|761.22|752.12|760.33|751.23|23
1655042460000|2022-06-12 14:01:00|761.24|752.14|762.89|753.79|763.19|754.09|761.24|752.14|36
1655042470000|2022-06-12 14:01:10|762.95|753.85|761.68|752.58|762.95|753.85|761.5|752.4|30
1655042480000|2022-06-12 14:01:20|761.7|752.6|761.8|752.7|762.25|753.15|761.64|752.54|29
1655042490000|2022-06-12 14:01:30|761.89|752.79|762.23|753.13|762.31|753.21|761.78|752.68|27
1655042500000|2022-06-12 14:01:40|762.25|753.15|761.23|752.13|762.25|753.15|761.17|752.07|26
1655042510000|2022-06-12 14:01:50|761.25|752.15|761.65|752.55|761.67|752.57|761.23|752.13|23
1655042520000|2022-06-12 14:02:00|761.64|752.54|761.4|752.3|761.68|752.58|761.33|752.23|28
1655042530000|2022-06-12 14:02:10|761.38|752.28|761.4|752.3|761.4|752.3|761.07|751.97|22
1655042540000|2022-06-12 14:02:20|761.39|752.29|761.8|752.7|761.8|752.7|761.39|752.29|28
1655042550000|2022-06-12 14:02:30|761.81|752.71|762.46|753.36|762.55|753.45|761.8|752.7|22
1655042560000|2022-06-12 14:02:40|762.44|753.34|762.45|753.35|762.54|753.44|762.31|753.21|24
1655042570000|2022-06-12 14:02:50|762.48|753.38|762.47|753.37|762.5|753.4|762.41|753.31|4
1655042580000|2022-06-12 14:03:00|762.46|753.36|762.82|753.72|762.9|753.8|762.45|753.35|21
1655042590000|2022-06-12 14:03:10|762.75|753.65|763.27|754.17|763.53|754.43|762.75|753.65|24
1655042600000|2022-06-12 14:03:20|763.26|754.16|763.49|754.39|763.52|754.42|763.26|754.16|21
1655042610000|2022-06-12 14:03:30|763.48|754.38|763.33|754.23|763.48|754.38|763.19|754.09|12
1655042620000|2022-06-12 14:03:40|763.31|754.21|763.17|754.07|763.42|754.32|763.17|754.07|21
1655042630000|2022-06-12 14:03:50|763.23|754.13|762.4|753.3|763.23|754.13|762.3|753.2|25
1655042640000|2022-06-12 14:04:00|762.36|753.26|762.55|753.45|762.55|753.45|761.98|752.88|24
1655042650000|2022-06-12 14:04:10|762.56|753.46|762.49|753.39|762.65|753.55|762.36|753.26|25
1655042660000|2022-06-12 14:04:20|762.5|753.4|762.37|753.27|762.54|753.44|762.35|753.25|12
1655042670000|2022-06-12 14:04:30|762.35|753.25|762.73|753.63|763.15|754.05|762.35|753.25|23
1655042680000|2022-06-12 14:04:40|762.68|753.58|763.01|753.91|763.27|754.17|762.68|753.58|26
1655042690000|2022-06-12 14:04:50|762.87|753.77|762.5|753.4|762.96|753.86|762.32|753.22|23
1655042700000|2022-06-12 14:05:00|762.49|753.39|761.88|752.78|762.5|753.4|761.85|752.75|23
1655042710000|2022-06-12 14:05:10|761.89|752.79|761.77|752.67|762.09|752.99|761.76|752.66|21
1655042720000|2022-06-12 14:05:20|761.75|752.65|761.72|752.62|761.76|752.66|761.7|752.6|10
1655042730000|2022-06-12 14:05:30|761.73|752.63|761.74|752.64|761.84|752.74|761.71|752.61|12
1655042740000|2022-06-12 14:05:40|761.72|752.62|761.72|752.62|761.75|752.65|761.71|752.61|9
1655042750000|2022-06-12 14:05:50|761.73|752.63|761.23|752.13|761.75|752.65|761.05|751.95|17
1655042760000|2022-06-12 14:06:00|761.25|752.15|761.39|752.29|761.57|752.47|761.21|752.11|18
1655042770000|2022-06-12 14:06:10|761.41|752.31|761.5|752.4|761.56|752.46|761.39|752.29|20
1655042780000|2022-06-12 14:06:20|761.49|752.39|761.65|752.55|761.74|752.64|761.28|752.18|28
1655042790000|2022-06-12 14:06:30|761.75|752.65|762.13|753.03|762.56|753.46|761.75|752.65|29
1655042800000|2022-06-12 14:06:40|761.83|752.73|762.25|753.15|762.25|753.15|761.8|752.7|29
1655042810000|2022-06-12 14:06:50|762.34|753.24|762.36|753.26|762.38|753.28|762.13|753.03|17
1655042820000|2022-06-12 14:07:00|762.28|753.18|762.48|753.38|762.54|753.44|762.28|753.18|23
1655042830000|2022-06-12 14:07:10|762.47|753.37|762.51|753.41|762.52|753.42|762.46|753.36|14
1655042840000|2022-06-12 14:07:20|762.52|753.42|762.46|753.36|762.59|753.49|762.46|753.36|20
1655042850000|2022-06-12 14:07:30|762.53|753.43|762.47|753.37|762.53|753.43|762.32|753.22|14
1655042860000|2022-06-12 14:07:40|762.49|753.39|762.45|753.35|762.59|753.49|762.33|753.23|23
1655042870000|2022-06-12 14:07:50|762.43|753.33|762.26|753.16|762.5|753.4|762.26|753.16|20
1655042880000|2022-06-12 14:08:00|762.35|753.25|762.36|753.26|762.36|753.26|762.24|753.14|18
1655042890000|2022-06-12 14:08:10|762.43|753.33|762.44|753.34|762.47|753.37|762.36|753.26|17
1655042900000|2022-06-12 14:08:20|762.47|753.37|762.54|753.44|762.54|753.44|762.37|753.27|20
1655042910000|2022-06-12 14:08:30|762.56|753.46|762.71|753.61|762.71|753.61|762.38|753.28|17
1655042920000|2022-06-12 14:08:40|762.72|753.62|762.82|753.72|762.82|753.72|762.72|753.62|14
1655042930000|2022-06-12 14:08:50|762.85|753.75|763.3|754.2|763.31|754.21|762.85|753.75|11
1655042940000|2022-06-12 14:09:00|763.23|754.13|763.46|754.36|763.46|754.36|763.23|754.13|17
1655042950000|2022-06-12 14:09:10|763.48|754.38|763.7|754.6|763.7|754.6|763.43|754.33|11
1655042960000|2022-06-12 14:09:20|763.81|754.71|763.62|754.52|763.85|754.75|763.55|754.45|22
1655042970000|2022-06-12 14:09:30|763.53|754.43|763.54|754.44|763.59|754.49|763.42|754.32|12
1655042980000|2022-06-12 14:09:40|763.53|754.43|763.62|754.52|763.62|754.52|763.53|754.43|12
1655042990000|2022-06-12 14:09:50|763.66|754.56|763.57|754.47|763.7|754.6|763.57|754.47|10
1655043000000|2022-06-12 14:10:00|763.63|754.53|763.56|754.46|763.63|754.53|763.12|754.02|10
1655043010000|2022-06-12 14:10:10|763.57|754.47|763.55|754.45|763.57|754.47|763.52|754.42|6
1655043020000|2022-06-12 14:10:20|763.54|754.44|762.98|753.88|763.57|754.47|762.95|753.85|14
1655043030000|2022-06-12 14:10:30|762.97|753.87|763.37|754.27|763.4|754.3|762.97|753.87|16
1655043040000|2022-06-12 14:10:40|763.45|754.35|763.38|754.28|763.58|754.48|763.35|754.25|13
1655043050000|2022-06-12 14:10:50|763.37|754.27|763.37|754.27|763.37|754.27|763.33|754.23|6
1655043060000|2022-06-12 14:11:00|763.36|754.26|763.35|754.25|763.42|754.32|763.33|754.23|16
1655043070000|2022-06-12 14:11:10|763.4|754.3|763.35|754.25|763.4|754.3|763.31|754.21|12
1655043080000|2022-06-12 14:11:20|763.31|754.21|763.68|754.58|763.68|754.58|763.31|754.21|12
1655043090000|2022-06-12 14:11:30|763.63|754.53|763.37|754.27|763.69|754.59|763.36|754.26|12
1655043100000|2022-06-12 14:11:40|763.23|754.13|763.34|754.24|763.34|754.24|763.23|754.13|6
1655043110000|2022-06-12 14:11:50|763.3|754.2|763.25|754.15|763.37|754.27|763.2|754.1|17
1655043120000|2022-06-12 14:12:00|763.28|754.18|762.63|753.53|763.32|754.22|762.63|753.53|21
1655043130000|2022-06-12 14:12:10|762.54|753.44|762.35|753.25|762.55|753.45|762.34|753.24|16
1655043140000|2022-06-12 14:12:20|762.34|753.24|762.29|753.19|762.34|753.24|762.29|753.19|11
1655043150000|2022-06-12 14:12:30|762|752.9|761.84|752.74|762|752.9|761.61|752.51|20
1655043160000|2022-06-12 14:12:40|761.83|752.73|761.53|752.43|761.87|752.77|761.41|752.31|20
1655043170000|2022-06-12 14:12:50|761.51|752.41|760.92|751.82|761.51|752.41|760.9|751.8|22
1655043180000|2022-06-12 14:13:00|760.91|751.81|762.1|753|762.12|753.02|760.74|751.64|29
1655043190000|2022-06-12 14:13:10|762.05|752.95|761.71|752.61|762.47|753.37|761.71|752.61|26
1655043200000|2022-06-12 14:13:20|761.7|752.6|762.15|753.05|762.15|753.05|761.67|752.57|23
1655043210000|2022-06-12 14:13:30|762.23|753.13|762.13|753.03|762.23|753.13|762.13|753.03|7
1655043220000|2022-06-12 14:13:40|761.77|752.67|761.82|752.72|761.92|752.82|761.77|752.67|14
1655043230000|2022-06-12 14:13:50|761.79|752.69|761.36|752.26|761.9|752.8|761.36|752.26|20
1655043240000|2022-06-12 14:14:00|761.37|752.27|761.62|752.52|761.79|752.69|761.37|752.27|22
1655043250000|2022-06-12 14:14:10|761.64|752.54|761.59|752.49|761.76|752.66|761.53|752.43|15
1655043260000|2022-06-12 14:14:20|761.58|752.48|760.61|751.51|761.58|752.48|760.61|751.51|22
1655043270000|2022-06-12 14:14:30|760.54|751.44|760.32|751.22|760.54|751.44|760.32|751.22|8
1655043280000|2022-06-12 14:14:40|760.33|751.23|760.3|751.2|760.44|751.34|760.3|751.2|6
1655043290000|2022-06-12 14:14:50|760.29|751.19|759.93|750.83|760.29|751.19|759.92|750.82|12
1655043300000|2022-06-12 14:15:00|759.92|750.82|760.59|751.49|760.59|751.49|759.83|750.73|24
1655043310000|2022-06-12 14:15:10|760.6|751.5|760.54|751.44|761.24|752.14|760.46|751.36|32
1655043320000|2022-06-12 14:15:20|760.53|751.43|760.07|750.97|760.54|751.44|760.06|750.96|17
1655043330000|2022-06-12 14:15:30|760.06|750.96|759.38|750.28|760.06|750.96|758.72|749.62|36
1655043340000|2022-06-12 14:15:40|759.3|750.2|759.29|750.19|759.43|750.33|759.22|750.12|22
1655043350000|2022-06-12 14:15:50|759.3|750.2|757.52|748.42|759.36|750.26|757.52|748.42|31
1655043360000|2022-06-12 14:16:00|757.49|748.39|757.61|748.51|757.99|748.89|757.37|748.27|35
1655043370000|2022-06-12 14:16:10|757.6|748.5|753.24|744.14|757.6|748.5|753.24|744.14|37
1655043380000|2022-06-12 14:16:20|753.04|743.94|754.04|744.94|754.34|745.24|752.78|743.68|36
1655043390000|2022-06-12 14:16:30|754.14|745.04|753.36|744.26|754.49|745.39|753.36|744.26|36
1655043400000|2022-06-12 14:16:40|753.31|744.21|752.25|743.15|753.31|744.21|752.25|743.15|35
1655043410000|2022-06-12 14:16:50|752.27|743.17|752.6|743.5|752.72|743.62|752|742.9|36
1655043420000|2022-06-12 14:17:00|752.57|743.47|751.76|742.66|752.66|743.56|751.51|742.41|34
1655043430000|2022-06-12 14:17:10|751.56|742.46|752.6|743.5|753.55|744.45|751.56|742.46|37
1655043440000|2022-06-12 14:17:20|752.56|743.46|752.33|743.23|752.95|743.85|752.23|743.13|37
1655043450000|2022-06-12 14:17:30|752.35|743.25|751.19|742.09|752.44|743.34|751|741.9|35
1655043460000|2022-06-12 14:17:40|751.16|742.06|751.97|742.87|752.03|742.93|751.16|742.06|28
1655043470000|2022-06-12 14:17:50|752.26|743.16|752.56|743.46|752.69|743.59|752.02|742.92|37
1655043480000|2022-06-12 14:18:00|752.58|743.48|754.24|745.14|754.24|745.14|752.58|743.48|32
1655043490000|2022-06-12 14:18:10|754.3|745.2|752.94|743.84|754.31|745.21|752.94|743.84|30
1655043500000|2022-06-12 14:18:20|752.95|743.85|752.76|743.66|752.95|743.85|752.7|743.6|22
1655043510000|2022-06-12 14:18:30|752.84|743.74|752.64|743.54|753.27|744.17|752.49|743.39|32
1655043520000|2022-06-12 14:18:40|752.65|743.55|752.41|743.31|752.68|743.58|752.39|743.29|33
1655043530000|2022-06-12 14:18:50|752.44|743.34|751.88|742.78|752.44|743.34|751.74|742.64|24
1655043540000|2022-06-12 14:19:00|751.81|742.71|752.32|743.22|752.37|743.27|751.81|742.71|17
1655043550000|2022-06-12 14:19:10|752.37|743.27|754.56|745.46|754.56|745.46|752.37|743.27|35
1655043560000|2022-06-12 14:19:20|754.57|745.47|754.81|745.71|755.55|746.45|754.57|745.47|32
1655043570000|2022-06-12 14:19:30|754.76|745.66|753.7|744.6|754.76|745.66|753.62|744.52|32
1655043580000|2022-06-12 14:19:40|753.69|744.59|753.49|744.39|753.89|744.79|753.38|744.28|25
1655043590000|2022-06-12 14:19:50|753.48|744.38|753.48|744.38|753.71|744.61|753.38|744.28|21
1655043600000|2022-06-12 14:20:00|753.54|744.44|754.87|745.77|755.55|746.45|753.54|744.44|36
1655043610000|2022-06-12 14:20:10|754.83|745.73|754.65|745.55|755.17|746.07|754.43|745.33|28
1655043620000|2022-06-12 14:20:20|754.71|745.61|755.88|746.78|755.94|746.84|754.7|745.6|34
1655043630000|2022-06-12 14:20:30|755.95|746.85|755.39|746.29|756.26|747.16|755.09|745.99|31
1655043640000|2022-06-12 14:20:40|755.4|746.3|755.44|746.34|755.77|746.67|755.24|746.14|27
1655043650000|2022-06-12 14:20:50|755.35|746.25|755.41|746.31|755.79|746.69|755.29|746.19|21
1655043660000|2022-06-12 14:21:00|755.45|746.35|756.97|747.87|757.08|747.98|755.42|746.32|38
1655043670000|2022-06-12 14:21:10|756.89|747.79|756.82|747.72|756.95|747.85|756.46|747.36|27
1655043680000|2022-06-12 14:21:20|756.84|747.74|757.24|748.14|757.27|748.17|756.84|747.74|17
1655043690000|2022-06-12 14:21:30|757.51|748.41|757.86|748.76|758.5|749.4|757.51|748.41|32
1655043700000|2022-06-12 14:21:40|757.8|748.7|757.83|748.73|758.38|749.28|757.71|748.61|31
1655043710000|2022-06-12 14:21:50|757.73|748.63|759.31|750.21|759.31|750.21|757.7|748.6|36
1655043720000|2022-06-12 14:22:00|759.3|750.2|759.5|750.4|759.59|750.49|759.3|750.2|27
1655043730000|2022-06-12 14:22:10|759.57|750.47|758.56|749.46|759.57|750.47|758.47|749.37|32
1655043740000|2022-06-12 14:22:20|758.59|749.49|758.57|749.47|759.04|749.94|758.57|749.47|26
1655043750000|2022-06-12 14:22:30|758.61|749.51|759.02|749.92|759.11|750.01|758.51|749.41|21
1655043760000|2022-06-12 14:22:40|758.97|749.87|760.24|751.14|760.24|751.14|758.97|749.87|26
1655043770000|2022-06-12 14:22:50|760.41|751.31|761.1|752|761.36|752.26|760.33|751.23|32
1655043780000|2022-06-12 14:23:00|761.15|752.05|761.55|752.45|762.42|753.32|761.15|752.05|33
1655043790000|2022-06-12 14:23:10|761.4|752.3|761.54|752.44|761.8|752.7|761.16|752.06|29
1655043800000|2022-06-12 14:23:20|761.53|752.43|761.04|751.94|761.56|752.46|760.97|751.87|29
1655043810000|2022-06-12 14:23:30|761.08|751.98|761.58|752.48|761.58|752.48|760.77|751.67|35
1655043820000|2022-06-12 14:23:40|761.6|752.5|763.22|754.12|763.28|754.18|761.6|752.5|35
1655043830000|2022-06-12 14:23:50|763.29|754.19|763.21|754.11|763.37|754.27|763.06|753.96|30
1655043840000|2022-06-12 14:24:00|763.29|754.19|765.33|756.23|765.33|756.23|763.18|754.08|29
1655043850000|2022-06-12 14:24:10|765.36|756.26|765.77|756.67|766.03|756.93|765.16|756.06|34
1655043860000|2022-06-12 14:24:20|765.75|756.65|767.22|758.12|767.22|758.12|765.63|756.53|34
1655043870000|2022-06-12 14:24:30|767.24|758.14|769.04|759.94|769.44|760.34|767.24|758.14|36
1655043880000|2022-06-12 14:24:40|769.16|760.06|772.07|762.97|772.25|763.15|769.16|760.06|36
1655043890000|2022-06-12 14:24:50|772.1|763|774.22|765.12|774.22|765.12|771.52|762.42|34
1655043900000|2022-06-12 14:25:00|774.51|765.41|776.63|767.53|776.65|767.55|774.51|765.41|37
1655043910000|2022-06-12 14:25:10|777.05|767.95|776.77|767.67|779.68|770.58|776.7|767.6|38
1655043920000|2022-06-12 14:25:20|776.27|767.17|775.03|765.93|776.55|767.45|775.02|765.92|37
1655043930000|2022-06-12 14:25:30|774.99|765.89|774.38|765.28|774.99|765.89|773.9|764.8|35
1655043940000|2022-06-12 14:25:40|774.22|765.12|773.83|764.73|774.27|765.17|773.4|764.3|33
1655043950000|2022-06-12 14:25:50|773.84|764.74|777.35|768.25|777.38|768.28|773.84|764.74|38
1655043960000|2022-06-12 14:26:00|777.37|768.27|775.4|766.3|777.53|768.43|775.19|766.09|40
1655043970000|2022-06-12 14:26:10|775.39|766.29|774.44|765.34|775.39|766.29|774.36|765.26|34
1655043980000|2022-06-12 14:26:20|774.47|765.37|776.43|767.33|776.89|767.79|774.47|765.37|38
1655043990000|2022-06-12 14:26:30|776.37|767.27|778.27|769.17|778.27|769.17|776.17|767.07|38
1655044000000|2022-06-12 14:26:40|778.37|769.27|776.72|767.62|778.39|769.29|776.71|767.61|38
1655044010000|2022-06-12 14:26:50|776.7|767.6|776.98|767.88|777.02|767.92|775.79|766.69|38
1655044020000|2022-06-12 14:27:00|776.69|767.59|775.37|766.27|776.69|767.59|775.37|766.27|32
1655044030000|2022-06-12 14:27:10|775.34|766.24|775.86|766.76|775.86|766.76|774.64|765.54|34
1655044040000|2022-06-12 14:27:20|775.82|766.72|775.38|766.28|775.98|766.88|774.75|765.65|37
1655044050000|2022-06-12 14:27:30|775.37|766.27|775.5|766.4|775.57|766.47|774.86|765.76|38
1655044060000|2022-06-12 14:27:40|775.47|766.37|775.26|766.16|775.77|766.67|775.26|766.16|33
1655044070000|2022-06-12 14:27:50|775.31|766.21|774.41|765.31|775.37|766.27|774.3|765.2|38
1655044080000|2022-06-12 14:28:00|774.28|765.18|774.32|765.22|774.63|765.53|774.01|764.91|33
1655044090000|2022-06-12 14:28:10|774.28|765.18|775.37|766.27|775.37|766.27|774.28|765.18|34
1655044100000|2022-06-12 14:28:20|775.41|766.31|776.26|767.16|776.26|767.16|775.4|766.3|30
1655044110000|2022-06-12 14:28:30|776.27|767.17|778.03|768.93|778.03|768.93|776.27|767.17|28
1655044120000|2022-06-12 14:28:40|778.09|768.99|777.85|768.75|778.4|769.3|777.85|768.75|32
1655044130000|2022-06-12 14:28:50|777.89|768.79|778.17|769.07|778.25|769.15|777.83|768.73|30
1655044140000|2022-06-12 14:29:00|778.22|769.12|778.38|769.28|779.44|770.34|778.22|769.12|39
1655044150000|2022-06-12 14:29:10|778.35|769.25|778.08|768.98|778.54|769.44|777.17|768.07|37
1655044160000|2022-06-12 14:29:20|778.11|769.01|777.53|768.43|778.36|769.26|777.16|768.06|30
1655044170000|2022-06-12 14:29:30|777.69|768.59|777.4|768.3|777.73|768.63|776.91|767.81|32
1655044180000|2022-06-12 14:29:40|777.47|768.37|777.01|767.91|777.47|768.37|776.62|767.52|36
1655044190000|2022-06-12 14:29:50|777|767.9|778.26|769.16|778.29|769.19|777|767.9|32
1655044200000|2022-06-12 14:30:00|778.2|769.1|778.72|769.62|779.06|769.96|778.17|769.07|30
1655044210000|2022-06-12 14:30:10|778.79|769.69|779.5|770.4|779.79|770.69|778.78|769.68|33
1655044220000|2022-06-12 14:30:20|779.47|770.37|779.81|770.71|779.81|770.71|779.08|769.98|35
1655044230000|2022-06-12 14:30:30|779.77|770.67|781.58|772.48|781.58|772.48|779.63|770.53|35
1655044240000|2022-06-12 14:30:40|781.56|772.46|783.3|774.2|783.32|774.22|781.22|772.12|33
1655044250000|2022-06-12 14:30:50|783.32|774.22|788.08|778.98|788.08|778.98|783.32|774.22|38
1655044260000|2022-06-12 14:31:00|788.64|779.54|792.34|783.24|793.22|784.12|788.42|779.32|38
1655044270000|2022-06-12 14:31:10|792.36|783.26|789.27|780.17|792.36|783.26|789.27|780.17|40
1655044280000|2022-06-12 14:31:20|789.06|779.96|788.25|779.15|789.28|780.18|787.38|778.28|37
1655044290000|2022-06-12 14:31:30|788.19|779.09|787.54|778.44|789.19|780.09|787.54|778.44|37
1655044300000|2022-06-12 14:31:40|787.32|778.22|787.46|778.36|788.28|779.18|786.58|777.48|37
1655044310000|2022-06-12 14:31:50|787.44|778.34|786.68|777.58|787.56|778.46|786.68|777.58|36
1655044320000|2022-06-12 14:32:00|786.71|777.61|787.81|778.71|788.31|779.21|786.41|777.31|38
1655044330000|2022-06-12 14:32:10|787.66|778.56|787.09|777.99|787.66|778.56|786.84|777.74|34
1655044340000|2022-06-12 14:32:20|787.08|777.98|788.34|779.24|788.39|779.29|786.56|777.46|31
1655044350000|2022-06-12 14:32:30|788.3|779.2|788.66|779.56|789.38|780.28|788.3|779.2|35
1655044360000|2022-06-12 14:32:40|788.64|779.54|788.84|779.74|789.2|780.1|788.34|779.24|35
1655044370000|2022-06-12 14:32:50|789|779.9|788.24|779.14|789.13|780.03|787.8|778.7|34
1655044380000|2022-06-12 14:33:00|788.4|779.3|787.94|778.84|788.65|779.55|787.78|778.68|37
1655044390000|2022-06-12 14:33:10|787.7|778.6|788.28|779.18|788.4|779.3|786.94|777.84|37
1655044400000|2022-06-12 14:33:20|788.3|779.2|788.17|779.07|788.33|779.23|787.98|778.88|30
1655044410000|2022-06-12 14:33:30|788.11|779.01|787.48|778.38|788.17|779.07|787.47|778.37|34
1655044420000|2022-06-12 14:33:40|787.35|778.25|786.47|777.37|787.35|778.25|786.23|777.13|33
1655044430000|2022-06-12 14:33:50|786.44|777.34|787.17|778.07|787.46|778.36|786.44|777.34|35
1655044440000|2022-06-12 14:34:00|787.26|778.16|788.39|779.29|788.72|779.62|787.09|777.99|31
1655044450000|2022-06-12 14:34:10|788.35|779.25|788.15|779.05|788.51|779.41|788.11|779.01|28
1655044460000|2022-06-12 14:34:20|788.18|779.08|787.84|778.74|789.1|780|787.71|778.61|35
1655044470000|2022-06-12 14:34:30|787.82|778.72|787.45|778.35|788.81|779.71|787.45|778.35|35
1655044480000|2022-06-12 14:34:40|787.54|778.44|787.15|778.05|787.54|778.44|786.85|777.75|29
1655044490000|2022-06-12 14:34:50|787.02|777.92|786.59|777.49|787.49|778.39|786.44|777.34|32
1655044500000|2022-06-12 14:35:00|786.47|777.37|786.53|777.43|787.47|778.37|786.3|777.2|33
1655044510000|2022-06-12 14:35:10|786.51|777.41|786.37|777.27|786.63|777.53|786.06|776.96|31
1655044520000|2022-06-12 14:35:20|786.53|777.43|787.49|778.39|787.67|778.57|786.48|777.38|34
1655044530000|2022-06-12 14:35:30|787.46|778.36|786.47|777.37|787.68|778.58|786.09|776.99|35
1655044540000|2022-06-12 14:35:40|786.4|777.3|785.65|776.55|786.48|777.38|785.58|776.48|31
1655044550000|2022-06-12 14:35:50|785.63|776.53|784.82|775.72|785.63|776.53|784.82|775.72|28
1655044560000|2022-06-12 14:36:00|784.91|775.81|786.48|777.38|786.52|777.42|784.82|775.72|35
1655044570000|2022-06-12 14:36:10|786.47|777.37|786.33|777.23|786.7|777.6|786.17|777.07|21
1655044580000|2022-06-12 14:36:20|786.31|777.21|786.53|777.43|786.53|777.43|785.74|776.64|32
1655044590000|2022-06-12 14:36:30|786.47|777.37|786.67|777.57|787.07|777.97|786.47|777.37|27
1655044600000|2022-06-12 14:36:40|786.66|777.56|788.25|779.15|788.27|779.17|786.41|777.31|33
1655044610000|2022-06-12 14:36:50|788.26|779.16|788.3|779.2|788.37|779.27|787.55|778.45|36
1655044620000|2022-06-12 14:37:00|788.36|779.26|787.72|778.62|789.26|780.16|787.64|778.54|37
1655044630000|2022-06-12 14:37:10|787.74|778.64|789.29|780.19|789.9|780.8|787.61|778.51|31
1655044640000|2022-06-12 14:37:20|789.58|780.48|789.87|780.77|790.11|781.01|789.34|780.24|36
1655044650000|2022-06-12 14:37:30|789.89|780.79|790.58|781.48|791.51|782.41|789.89|780.79|35
1655044660000|2022-06-12 14:37:40|790.51|781.41|790.51|781.41|791.64|782.54|790.43|781.33|33
1655044670000|2022-06-12 14:37:50|790.15|781.05|790.05|780.95|790.35|781.25|789.62|780.52|34
1655044680000|2022-06-12 14:38:00|789.96|780.86|790.46|781.36|790.83|781.73|789.92|780.82|29
1655044690000|2022-06-12 14:38:10|790.52|781.42|791.14|782.04|791.56|782.46|790.46|781.36|32
1655044700000|2022-06-12 14:38:20|791.11|782.01|791.46|782.36|791.56|782.46|791.08|781.98|28
1655044710000|2022-06-12 14:38:30|791.51|782.41|790.32|781.22|791.51|782.41|790.17|781.07|22
1655044720000|2022-06-12 14:38:40|790.31|781.21|791.64|782.54|791.67|782.57|790.06|780.96|37
1655044730000|2022-06-12 14:38:50|791.65|782.55|791.19|782.09|791.74|782.64|790.46|781.36|31
1655044740000|2022-06-12 14:39:00|791.2|782.1|790.6|781.5|791.2|782.1|790.52|781.42|35
1655044750000|2022-06-12 14:39:10|790.61|781.51|790.51|781.41|790.63|781.53|790.36|781.26|28
1655044760000|2022-06-12 14:39:20|790.54|781.44|790.26|781.16|790.63|781.53|790.23|781.13|19
1655044770000|2022-06-12 14:39:30|790.29|781.19|790.24|781.14|790.34|781.24|790.13|781.03|19
1655044780000|2022-06-12 14:39:40|790.21|781.11|789.78|780.68|790.39|781.29|789.78|780.68|26
1655044790000|2022-06-12 14:39:50|789.55|780.45|789.25|780.15|789.9|780.8|789.18|780.08|33
1655044800000|2022-06-12 14:40:00|789.24|780.14|789.98|780.88|789.98|780.88|789.09|779.99|16
1655044810000|2022-06-12 14:40:10|790.12|781.02|790.21|781.11|790.37|781.27|790.12|781.02|13
1655044820000|2022-06-12 14:40:20|790.22|781.12|790.13|781.03|790.28|781.18|789.93|780.83|24
1655044830000|2022-06-12 14:40:30|790.18|781.08|790.52|781.42|790.57|781.47|790.04|780.94|24
1655044840000|2022-06-12 14:40:40|790.53|781.43|790.02|780.92|790.75|781.65|789.89|780.79|38
1655044850000|2022-06-12 14:40:50|789.83|780.73|789.14|780.04|789.9|780.8|788.38|779.28|33
1655044860000|2022-06-12 14:41:00|789.01|779.91|789.1|780|789.23|780.13|788.79|779.69|27
1655044870000|2022-06-12 14:41:10|788.96|779.86|788.35|779.25|789.2|780.1|788.35|779.25|34
1655044880000|2022-06-12 14:41:20|788.56|779.46|789.22|780.12|789.3|780.2|788.25|779.15|32
1655044890000|2022-06-12 14:41:30|789.21|780.11|788.7|779.6|789.29|780.19|788.7|779.6|31
1655044900000|2022-06-12 14:41:40|788.81|779.71|787.85|778.75|788.86|779.76|787.72|778.62|35
1655044910000|2022-06-12 14:41:50|787.84|778.74|787.21|778.11|788.29|779.19|787.21|778.11|32
1655044920000|2022-06-12 14:42:00|787.2|778.1|786.39|777.29|787.26|778.16|786.39|777.29|34
1655044930000|2022-06-12 14:42:10|786.46|777.36|787.59|778.49|787.8|778.7|786.32|777.22|26
1655044940000|2022-06-12 14:42:20|787.64|778.54|788.06|778.96|788.2|779.1|787.34|778.24|27
1655044950000|2022-06-12 14:42:30|788.04|778.94|787.3|778.2|788.11|779.01|787.26|778.16|33
1655044960000|2022-06-12 14:42:40|787.2|778.1|788.01|778.91|788.02|778.92|787.2|778.1|31
1655044970000|2022-06-12 14:42:50|788.06|778.96|788.05|778.95|788.15|779.05|788.01|778.91|24
1655044980000|2022-06-12 14:43:00|788.02|778.92|787.47|778.37|788.02|778.92|787.41|778.31|22
1655044990000|2022-06-12 14:43:10|787.46|778.36|787.2|778.1|787.47|778.37|787.02|777.92|28
1655045000000|2022-06-12 14:43:20|787.26|778.16|787.41|778.31|787.49|778.39|787.05|777.95|18
1655045010000|2022-06-12 14:43:30|787.4|778.3|787.3|778.2|787.54|778.44|787.3|778.2|20
1655045020000|2022-06-12 14:43:40|787.29|778.19|787.3|778.2|787.34|778.24|787.16|778.06|11
1655045030000|2022-06-12 14:43:50|787.34|778.24|787.13|778.03|787.36|778.26|787.13|778.03|10
1655045040000|2022-06-12 14:44:00|787.07|777.97|787|777.9|787.16|778.06|786.84|777.74|21
1655045050000|2022-06-12 14:44:10|786.93|777.83|786.96|777.86|787.16|778.06|786.87|777.77|21
1655045060000|2022-06-12 14:44:20|786.93|777.83|786.88|777.78|787.34|778.24|786.88|777.78|29
1655045070000|2022-06-12 14:44:30|786.93|777.83|786.88|777.78|786.98|777.88|786.77|777.67|14
1655045080000|2022-06-12 14:44:40|786.91|777.81|786.38|777.28|786.94|777.84|786.32|777.22|24
1655045090000|2022-06-12 14:44:50|786.36|777.26|785.92|776.82|786.36|777.26|785.74|776.64|27
1655045100000|2022-06-12 14:45:00|785.89|776.79|785.03|775.93|786.07|776.97|784.93|775.83|35
1655045110000|2022-06-12 14:45:10|784.65|775.55|784.76|775.66|785.31|776.21|783.87|774.77|36
1655045120000|2022-06-12 14:45:20|784.81|775.71|784.92|775.82|785.06|775.96|784.37|775.27|30
1655045130000|2022-06-12 14:45:30|784.89|775.79|785.04|775.94|785.04|775.94|784.48|775.38|32
1655045140000|2022-06-12 14:45:40|784.92|775.82|785.52|776.42|785.52|776.42|784.73|775.63|34
1655045150000|2022-06-12 14:45:50|785.53|776.43|787.27|778.17|787.34|778.24|785.53|776.43|34
1655045160000|2022-06-12 14:46:00|787.21|778.11|788.87|779.77|790.17|781.07|787.17|778.07|38
1655045170000|2022-06-12 14:46:10|788.84|779.74|790.42|781.32|790.42|781.32|788.77|779.67|31
1655045180000|2022-06-12 14:46:20|790.46|781.36|790.15|781.05|790.69|781.59|790.07|780.97|28
1655045190000|2022-06-12 14:46:30|790.13|781.03|789.69|780.59|790.19|781.09|789.27|780.17|31
1655045200000|2022-06-12 14:46:40|789.59|780.49|790.69|781.59|790.89|781.79|789.59|780.49|30
1655045210000|2022-06-12 14:46:50|790.66|781.56|790.48|781.38|791.18|782.08|790.48|781.38|29
1655045220000|2022-06-12 14:47:00|790.47|781.37|790.9|781.8|790.91|781.81|789.98|780.88|28
1655045230000|2022-06-12 14:47:10|790.93|781.83|791.89|782.79|792.06|782.96|790.89|781.79|35
1655045240000|2022-06-12 14:47:20|791.84|782.74|791.8|782.7|791.95|782.85|791.4|782.3|27
1655045250000|2022-06-12 14:47:30|791.81|782.71|791.98|782.88|791.98|782.88|791.48|782.38|20
1655045260000|2022-06-12 14:47:40|792.01|782.91|793.28|784.18|793.28|784.18|792.01|782.91|27
1655045270000|2022-06-12 14:47:50|793.34|784.24|793.42|784.32|793.85|784.75|793.34|784.24|32
1655045280000|2022-06-12 14:48:00|793.52|784.42|793.51|784.41|794.14|785.04|793.4|784.3|33
1655045290000|2022-06-12 14:48:10|793.49|784.39|793.76|784.66|793.87|784.77|793.49|784.39|28
1655045300000|2022-06-12 14:48:20|793.85|784.75|793.85|784.75|793.86|784.76|793.51|784.41|28
1655045310000|2022-06-12 14:48:30|793.82|784.72|793.01|783.91|793.84|784.74|792.91|783.81|28
1655045320000|2022-06-12 14:48:40|792.91|783.81|792.14|783.04|792.91|783.81|792.12|783.02|28
1655045330000|2022-06-12 14:48:50|792.22|783.12|792.28|783.18|792.91|783.81|792.17|783.07|34
1655045340000|2022-06-12 14:49:00|792.58|783.48|793.59|784.49|793.59|784.49|792.07|782.97|34
1655045350000|2022-06-12 14:49:10|793.56|784.46|793.23|784.13|793.66|784.56|793.15|784.05|31
1655045360000|2022-06-12 14:49:20|793.28|784.18|794|784.9|794|784.9|793.21|784.11|24
1655045370000|2022-06-12 14:49:30|794.01|784.91|793.58|784.48|794.01|784.91|793.41|784.31|24
1655045380000|2022-06-12 14:49:40|793.64|784.54|793.37|784.27|793.98|784.88|793.37|784.27|26
1655045390000|2022-06-12 14:49:50|793.36|784.26|793.04|783.94|793.39|784.29|793.04|783.94|23
1655045400000|2022-06-12 14:50:00|793.11|784.01|793.99|784.89|793.99|784.89|792.99|783.89|27
1655045410000|2022-06-12 14:50:10|793.94|784.84|794.3|785.2|794.43|785.33|793.94|784.84|23
1655045420000|2022-06-12 14:50:20|794.34|785.24|796.18|787.08|796.21|787.11|794.18|785.08|32
1655045430000|2022-06-12 14:50:30|796.2|787.1|796.53|787.43|796.53|787.43|795.81|786.71|33
1655045440000|2022-06-12 14:50:40|796.52|787.42|798.86|789.76|799.12|790.02|796.52|787.42|31
1655045450000|2022-06-12 14:50:50|798.84|789.74|797.31|788.21|798.86|789.76|797.17|788.07|38
1655045460000|2022-06-12 14:51:00|797.42|788.32|799.91|790.81|800.73|791.63|797.32|788.22|38
1655045470000|2022-06-12 14:51:10|799.86|790.76|799.87|790.77|799.9|790.8|799.46|790.36|28
1655045480000|2022-06-12 14:51:20|799.74|790.64|803.25|794.15|803.25|794.15|799.74|790.64|34
1655045490000|2022-06-12 14:51:30|803.68|794.58|802.45|793.35|803.85|794.75|802.17|793.07|35
1655045500000|2022-06-12 14:51:40|802.43|793.33|802.07|792.97|802.43|793.33|801.23|792.13|34
1655045510000|2022-06-12 14:51:50|802.1|793|801.18|792.08|802.2|793.1|800.9|791.8|33
1655045520000|2022-06-12 14:52:00|801.17|792.07|801.51|792.41|801.74|792.64|801.02|791.92|35
1655045530000|2022-06-12 14:52:10|801.64|792.54|804.09|794.99|804.36|795.26|801.57|792.47|38
1655045540000|2022-06-12 14:52:20|804.06|794.96|803.96|794.86|804.28|795.18|803.65|794.55|39
1655045550000|2022-06-12 14:52:30|803.85|794.75|805.48|796.38|805.72|796.62|803.84|794.74|37
1655045560000|2022-06-12 14:52:40|805.31|796.21|804.76|795.66|805.31|796.21|804.43|795.33|37
1655045570000|2022-06-12 14:52:50|804.81|795.71|802.87|793.77|804.89|795.79|802.77|793.67|36
1655045580000|2022-06-12 14:53:00|802.84|793.74|802.21|793.11|802.92|793.82|801.99|792.89|39
1655045590000|2022-06-12 14:53:10|802.14|793.04|802.35|793.25|802.35|793.25|800.79|791.69|39
1655045600000|2022-06-12 14:53:20|802.29|793.19|800.84|791.74|802.91|793.81|800.73|791.63|35
1655045610000|2022-06-12 14:53:30|800.89|791.79|800.88|791.78|801.14|792.04|800.21|791.11|36
1655045620000|2022-06-12 14:53:40|800.93|791.83|801.94|792.84|802.08|792.98|800.91|791.81|36
1655045630000|2022-06-12 14:53:50|801.97|792.87|803.07|793.97|803.07|793.97|801.55|792.45|35
1655045640000|2022-06-12 14:54:00|803.21|794.11|807.58|798.48|807.58|798.48|803.21|794.11|37
1655045650000|2022-06-12 14:54:10|807.59|798.49|806.99|797.89|808.87|799.77|806.95|797.85|38
1655045660000|2022-06-12 14:54:20|807.04|797.94|808.17|799.07|808.42|799.32|806.43|797.33|38
1655045670000|2022-06-12 14:54:30|808.2|799.1|806.96|797.86|808.21|799.11|806.96|797.86|38
1655045680000|2022-06-12 14:54:40|807.12|798.02|807.25|798.15|807.29|798.19|806.69|797.59|36
1655045690000|2022-06-12 14:54:50|807.19|798.09|806.11|797.01|807.19|798.09|806.11|797.01|32
1655045700000|2022-06-12 14:55:00|806.16|797.06|805.19|796.09|806.16|797.06|805.07|795.97|37
1655045710000|2022-06-12 14:55:10|805.2|796.1|806.45|797.35|806.6|797.5|804.1|795|34
1655045720000|2022-06-12 14:55:20|806.44|797.34|805.32|796.22|806.49|797.39|804.78|795.68|36
1655045730000|2022-06-12 14:55:30|805.27|796.17|806.32|797.22|806.46|797.36|805.27|796.17|35
1655045740000|2022-06-12 14:55:40|806.35|797.25|807.06|797.96|807.55|798.45|806.35|797.25|36
1655045750000|2022-06-12 14:55:50|807.07|797.97|807.2|798.1|807.54|798.44|806.95|797.85|28
1655045760000|2022-06-12 14:56:00|807.18|798.08|806.69|797.59|807.4|798.3|806.38|797.28|34
1655045770000|2022-06-12 14:56:10|806.73|797.63|805.33|796.23|806.74|797.64|805.33|796.23|34
1655045780000|2022-06-12 14:56:20|805.31|796.21|805.81|796.71|806.23|797.13|805.19|796.09|31
1655045790000|2022-06-12 14:56:30|805.8|796.7|805.76|796.66|806.09|796.99|805.53|796.43|33
1655045800000|2022-06-12 14:56:40|805.7|796.6|805|795.9|805.78|796.68|804.95|795.85|31
1655045810000|2022-06-12 14:56:50|805.05|795.95|803.61|794.51|805.05|795.95|803.22|794.12|35
1655045820000|2022-06-12 14:57:00|803.46|794.36|803.26|794.16|803.93|794.83|803.26|794.16|34
1655045830000|2022-06-12 14:57:10|803.22|794.12|803.22|794.12|803.32|794.22|801.92|792.82|34
1655045840000|2022-06-12 14:57:20|803.23|794.13|803.69|794.59|804.37|795.27|803.11|794.01|33
1655045850000|2022-06-12 14:57:30|803.68|794.58|803.64|794.54|804.88|795.78|803.03|793.93|31
1655045860000|2022-06-12 14:57:40|803.58|794.48|802.91|793.81|803.58|794.48|802.83|793.73|32
1655045870000|2022-06-12 14:57:50|802.9|793.8|803.07|793.97|803.2|794.1|802.65|793.55|35
1655045880000|2022-06-12 14:58:00|803.08|793.98|803.25|794.15|803.59|794.49|803.08|793.98|30
1655045890000|2022-06-12 14:58:10|803.36|794.26|803.24|794.14|803.36|794.26|802.36|793.26|37
1655045900000|2022-06-12 14:58:20|803.23|794.13|803.28|794.18|803.36|794.26|802.65|793.55|34
1655045910000|2022-06-12 14:58:30|803.27|794.17|805.24|796.14|805.24|796.14|803.26|794.16|35
1655045920000|2022-06-12 14:58:40|805.34|796.24|805.2|796.1|805.38|796.28|805.17|796.07|26
1655045930000|2022-06-12 14:58:50|805.17|796.07|804.05|794.95|805.33|796.23|803.74|794.64|31
1655045940000|2022-06-12 14:59:00|804|794.9|803.71|794.61|804.31|795.21|803.67|794.57|30
1655045950000|2022-06-12 14:59:10|803.86|794.76|804.01|794.91|804.01|794.91|803.52|794.42|28
1655045960000|2022-06-12 14:59:20|804.11|795.01|803.29|794.19|804.11|795.01|803.21|794.11|36
1655045970000|2022-06-12 14:59:30|803.28|794.18|802.9|793.8|803.28|794.18|802.58|793.48|33
1655045980000|2022-06-12 14:59:40|802.88|793.78|803.38|794.28|803.42|794.32|802.83|793.73|29
1655045990000|2022-06-12 14:59:50|803.43|794.33|804.4|795.3|804.98|795.88|803.43|794.33|35
1655046000000|2022-06-12 15:00:00|804.42|795.32|804.71|795.61|805.02|795.92|803.83|794.73|38
1655046010000|2022-06-12 15:00:10|804.76|795.66|803.42|794.32|805.01|795.91|803.42|794.32|33
1655046020000|2022-06-12 15:00:20|803.44|794.34|804.32|795.22|804.83|795.73|803.44|794.34|33
1655046030000|2022-06-12 15:00:30|804.31|795.21|804.66|795.56|805.27|796.17|804.31|795.21|34
1655046040000|2022-06-12 15:00:40|804.73|795.63|805.03|795.93|805.1|796|804.58|795.48|31
1655046050000|2022-06-12 15:00:50|804.96|795.86|805|795.9|805.29|796.19|804.87|795.77|31
1655046060000|2022-06-12 15:01:00|805.14|796.04|804.52|795.42|805.19|796.09|804.42|795.32|32
1655046070000|2022-06-12 15:01:10|804.53|795.43|804.63|795.53|804.97|795.87|804.52|795.42|31
1655046080000|2022-06-12 15:01:20|804.62|795.52|805.08|795.98|805.25|796.15|804.53|795.43|27
1655046090000|2022-06-12 15:01:30|805.02|795.92|806.07|796.97|806.07|796.97|804.81|795.71|34
1655046100000|2022-06-12 15:01:40|805.73|796.63|807.07|797.97|807.08|797.98|805.73|796.63|36
1655046110000|2022-06-12 15:01:50|807.16|798.06|808.87|799.77|809.12|800.02|807.08|797.98|37
1655046120000|2022-06-12 15:02:00|808.91|799.81|808.24|799.14|810.21|801.11|808.24|799.14|38
1655046130000|2022-06-12 15:02:10|808.23|799.13|807.53|798.43|808.33|799.23|807.29|798.19|35
1655046140000|2022-06-12 15:02:20|807.43|798.33|806.31|797.21|807.5|798.4|806.31|797.21|34
1655046150000|2022-06-12 15:02:30|806.4|797.3|806.03|796.93|806.75|797.65|806.03|796.93|28
1655046160000|2022-06-12 15:02:40|805.95|796.85|805.75|796.65|806.34|797.24|805.56|796.46|36
1655046170000|2022-06-12 15:02:50|805.67|796.57|805.74|796.64|806.33|797.23|805.5|796.4|37
1655046180000|2022-06-12 15:03:00|805.7|796.6|806.09|796.99|806.55|797.45|805.56|796.46|35
1655046190000|2022-06-12 15:03:10|806.07|796.97|804.73|795.63|806.07|796.97|804.62|795.52|36
1655046200000|2022-06-12 15:03:20|804.72|795.62|804.28|795.18|804.72|795.62|804.28|795.18|23
1655046210000|2022-06-12 15:03:30|804.42|795.32|802.96|793.86|804.42|795.32|802.96|793.86|29
1655046220000|2022-06-12 15:03:40|802.94|793.84|804.27|795.17|804.27|795.17|802.9|793.8|38
1655046230000|2022-06-12 15:03:50|804.14|795.04|804.24|795.14|804.54|795.44|804.14|795.04|31
1655046240000|2022-06-12 15:04:00|804.28|795.18|804.27|795.17|804.5|795.4|804.2|795.1|20
1655046250000|2022-06-12 15:04:10|804.26|795.16|804.2|795.1|804.39|795.29|804.12|795.02|25
1655046260000|2022-06-12 15:04:20|804.14|795.04|804.72|795.62|804.75|795.65|804.13|795.03|27
1655046270000|2022-06-12 15:04:30|804.74|795.64|805.21|796.11|805.29|796.19|804.73|795.63|35
1655046280000|2022-06-12 15:04:40|805.17|796.07|805.28|796.18|805.56|796.46|804.97|795.87|27
1655046290000|2022-06-12 15:04:50|805.23|796.13|806.04|796.94|806.15|797.05|805.22|796.12|23
1655046300000|2022-06-12 15:05:00|806.03|796.93|805.83|796.73|806.05|796.95|805.23|796.13|33
1655046310000|2022-06-12 15:05:10|805.85|796.75|805.82|796.72|806.18|797.08|805.4|796.3|31
1655046320000|2022-06-12 15:05:20|805.91|796.81|805.62|796.52|805.97|796.87|805.17|796.07|31
1655046330000|2022-06-12 15:05:30|805.61|796.51|805.29|796.19|805.61|796.51|805.25|796.15|20
1655046340000|2022-06-12 15:05:40|805.37|796.27|806.05|796.95|806.15|797.05|805.11|796.01|27
1655046350000|2022-06-12 15:05:50|806.04|796.94|805.09|795.99|806.15|797.05|805.09|795.99|21
1655046360000|2022-06-12 15:06:00|805.25|796.15|806.06|796.96|806.17|797.07|805.25|796.15|23
1655046370000|2022-06-12 15:06:10|806.07|796.97|806.9|797.8|806.9|797.8|805.98|796.88|28
1655046380000|2022-06-12 15:06:20|806.78|797.68|807.13|798.03|807.23|798.13|806.78|797.68|17
1655046390000|2022-06-12 15:06:30|807.22|798.12|808.16|799.06|808.74|799.64|807.22|798.12|30
1655046400000|2022-06-12 15:06:40|808.12|799.02|804.83|795.73|808.13|799.03|804.83|795.73|33
1655046410000|2022-06-12 15:06:50|804.75|795.65|805.8|796.7|805.8|796.7|804.41|795.31|36
1655046420000|2022-06-12 15:07:00|805.89|796.79|805.33|796.23|806.19|797.09|805.26|796.16|37
1655046430000|2022-06-12 15:07:10|805.32|796.22|804.7|795.6|805.43|796.33|804.53|795.43|31
1655046440000|2022-06-12 15:07:20|804.69|795.59|805.05|795.95|805.27|796.17|804.66|795.56|30
1655046450000|2022-06-12 15:07:30|805.02|795.92|804.46|795.36|805.03|795.93|804.39|795.29|29
1655046460000|2022-06-12 15:07:40|804.43|795.33|804.26|795.16|804.45|795.35|804.18|795.08|20
1655046470000|2022-06-12 15:07:50|804.21|795.11|805.08|795.98|805.24|796.14|804.21|795.11|24
1655046480000|2022-06-12 15:08:00|805.12|796.02|807|797.9|807.09|797.99|805.12|796.02|33
1655046490000|2022-06-12 15:08:10|807.04|797.94|807.18|798.08|807.3|798.2|806.57|797.47|33
1655046500000|2022-06-12 15:08:20|807.01|797.91|806.97|797.87|807.1|798|806.57|797.47|35
1655046510000|2022-06-12 15:08:30|806.85|797.75|808.6|799.5|808.6|799.5|806.85|797.75|33
1655046520000|2022-06-12 15:08:40|808.58|799.48|809.41|800.31|809.41|800.31|807.73|798.63|40
1655046530000|2022-06-12 15:08:50|809.42|800.32|811.2|802.1|811.83|802.73|809.42|800.32|38
1655046540000|2022-06-12 15:09:00|811.25|802.15|808.24|799.14|811.25|802.15|808.23|799.13|36
1655046550000|2022-06-12 15:09:10|808.22|799.12|807.66|798.56|808.22|799.12|807.03|797.93|38
1655046560000|2022-06-12 15:09:20|807.67|798.57|807.29|798.19|807.78|798.68|807.27|798.17|30
1655046570000|2022-06-12 15:09:30|807.25|798.15|807.66|798.56|808.03|798.93|807.25|798.15|27
1655046580000|2022-06-12 15:09:40|807.65|798.55|806.56|797.46|807.71|798.61|806.25|797.15|34
1655046590000|2022-06-12 15:09:50|806.61|797.51|806.22|797.12|806.65|797.55|805.49|796.39|28
1655046600000|2022-06-12 15:10:00|806.24|797.14|806.67|797.57|807.1|798|806.22|797.12|31
1655046610000|2022-06-12 15:10:10|806.72|797.62|807.22|798.12|807.22|798.12|806.34|797.24|29
1655046620000|2022-06-12 15:10:20|807.67|798.57|808.81|799.71|809.22|800.12|807.67|798.57|38
1655046630000|2022-06-12 15:10:30|808.71|799.61|809.02|799.92|809.07|799.97|808.13|799.03|38
1655046640000|2022-06-12 15:10:40|808.84|799.74|808.38|799.28|808.99|799.89|808.34|799.24|31
1655046650000|2022-06-12 15:10:50|808.36|799.26|808.35|799.25|808.5|799.4|808.16|799.06|28
1655046660000|2022-06-12 15:11:00|808.36|799.26|808.46|799.36|808.78|799.68|808.09|798.99|36
1655046670000|2022-06-12 15:11:10|808.44|799.34|808.4|799.3|808.61|799.51|808.09|798.99|31
1655046680000|2022-06-12 15:11:20|808.41|799.31|808.55|799.45|808.82|799.72|808.28|799.18|33
1655046690000|2022-06-12 15:11:30|808.52|799.42|807.55|798.45|808.52|799.42|807.54|798.44|33
1655046700000|2022-06-12 15:11:40|807.64|798.54|806.11|797.01|807.65|798.55|806.08|796.98|28
1655046710000|2022-06-12 15:11:50|805.99|796.89|806.02|796.92|806.22|797.12|805.99|796.89|8
1655046720000|2022-06-12 15:12:00|807.23|798.13|807.32|798.22|807.7|798.6|806.8|797.7|36
1655046730000|2022-06-12 15:12:10|807.31|798.21|807.37|798.27|807.69|798.59|807.06|797.96|36
1655046740000|2022-06-12 15:12:20|807.43|798.33|807.45|798.35|807.6|798.5|807.22|798.12|28
1655046750000|2022-06-12 15:12:30|807.34|798.24|807.26|798.16|807.57|798.47|807|797.9|26
1655046760000|2022-06-12 15:12:40|807.29|798.19|807.12|798.02|807.29|798.19|807.03|797.93|19
1655046770000|2022-06-12 15:12:50|807.11|798.01|806.36|797.26|807.13|798.03|806.36|797.26|30
1655046780000|2022-06-12 15:13:00|806.33|797.23|804.62|795.52|806.42|797.32|804.62|795.52|34
1655046790000|2022-06-12 15:13:10|804.6|795.5|805.25|796.15|805.42|796.32|804.07|794.97|37
1655046800000|2022-06-12 15:13:20|805.07|795.97|805|795.9|805.36|796.26|805|795.9|30
1655046810000|2022-06-12 15:13:30|804.99|795.89|804.26|795.16|805.07|795.97|804.23|795.13|26
1655046820000|2022-06-12 15:13:40|804.06|794.96|804.14|795.04|804.34|795.24|803.74|794.64|35
1655046830000|2022-06-12 15:13:50|804.24|795.14|804.43|795.33|804.43|795.33|803.74|794.64|32
1655046840000|2022-06-12 15:14:00|804.8|795.7|805.13|796.03|805.16|796.06|804.67|795.57|28
1655046850000|2022-06-12 15:14:10|805.1|796|805.05|795.95|805.16|796.06|804.69|795.59|26
1655046860000|2022-06-12 15:14:20|805.06|795.96|806.85|797.75|806.88|797.78|804.99|795.89|28
1655046870000|2022-06-12 15:14:30|806.86|797.76|806.18|797.08|806.9|797.8|805.61|796.51|35
1655046880000|2022-06-12 15:14:40|806.1|797|805.83|796.73|806.17|797.07|805.81|796.71|21
1655046890000|2022-06-12 15:14:50|805.84|796.74|805.64|796.54|806.01|796.91|805.44|796.34|24
1655046900000|2022-06-12 15:15:00|805.73|796.63|806.14|797.04|806.38|797.28|805.65|796.55|25
1655046910000|2022-06-12 15:15:10|806.13|797.03|805.85|796.75|806.2|797.1|805.44|796.34|27
1655046920000|2022-06-12 15:15:20|805.79|796.69|806.26|797.16|806.26|797.16|805.38|796.28|30
1655046930000|2022-06-12 15:15:30|806.37|797.27|808.03|798.93|808.03|798.93|806.32|797.22|34
1655046940000|2022-06-12 15:15:40|808.07|798.97|808.82|799.72|809.4|800.3|808.04|798.94|37
1655046950000|2022-06-12 15:15:50|808.63|799.53|811.3|802.2|811.35|802.25|808.57|799.47|37
1655046960000|2022-06-12 15:16:00|811.28|802.18|808.96|799.86|811.41|802.31|808.63|799.53|39
1655046970000|2022-06-12 15:16:10|808.92|799.82|809.61|800.51|809.77|800.67|808.61|799.51|34
1655046980000|2022-06-12 15:16:20|809.69|800.59|809.74|800.64|810.07|800.97|809.3|800.2|36
1655046990000|2022-06-12 15:16:30|809.75|800.65|809.77|800.67|810.05|800.95|809.12|800.02|36
1655047000000|2022-06-12 15:16:40|810.02|800.92|808.44|799.34|810.12|801.02|808.3|799.2|38
1655047010000|2022-06-12 15:16:50|808.41|799.31|808.35|799.25|808.56|799.46|807.75|798.65|39
1655047020000|2022-06-12 15:17:00|808.42|799.32|809.24|800.14|809.45|800.35|808.41|799.31|32
1655047030000|2022-06-12 15:17:10|809.27|800.17|809.92|800.82|810.17|801.07|808.45|799.35|34
1655047040000|2022-06-12 15:17:20|810|800.9|811|801.9|811|801.9|809.69|800.59|37
1655047050000|2022-06-12 15:17:30|810.92|801.82|810.93|801.83|811.25|802.15|810.46|801.36|38
1655047060000|2022-06-12 15:17:40|811.06|801.96|810.3|801.2|811.06|801.96|810.3|801.2|37
1655047070000|2022-06-12 15:17:50|810.11|801.01|809.47|800.37|810.47|801.37|809|799.9|34
1655047080000|2022-06-12 15:18:00|809.57|800.47|810.66|801.56|810.81|801.71|809.56|800.46|36
1655047090000|2022-06-12 15:18:10|810.65|801.55|811.67|802.57|811.67|802.57|810.31|801.21|33
1655047100000|2022-06-12 15:18:20|811.71|802.61|814.08|804.98|814.15|805.05|811.71|802.61|37
1655047110000|2022-06-12 15:18:30|814.01|804.91|812.67|803.57|814.28|805.18|812.41|803.31|40
1655047120000|2022-06-12 15:18:40|812.68|803.58|813.31|804.21|813.45|804.35|812.37|803.27|35
1655047130000|2022-06-12 15:18:50|813.35|804.25|813.43|804.33|813.94|804.84|813.35|804.25|37
1655047140000|2022-06-12 15:19:00|813.47|804.37|812.18|803.08|814.11|805.01|812.09|802.99|37
1655047150000|2022-06-12 15:19:10|812.33|803.23|812.68|803.58|812.68|803.58|812.1|803|38
1655047160000|2022-06-12 15:19:20|812.87|803.77|813.48|804.38|813.57|804.47|812.87|803.77|38
1655047170000|2022-06-12 15:19:30|813.52|804.42|813.84|804.74|813.84|804.74|813.18|804.08|37
1655047180000|2022-06-12 15:19:40|813.87|804.77|813.38|804.28|814.15|805.05|813.17|804.07|36
1655047190000|2022-06-12 15:19:50|813.36|804.26|812.6|803.5|813.36|804.26|812.53|803.43|36
1655047200000|2022-06-12 15:20:00|812.73|803.63|813.85|804.75|813.85|804.75|812.7|803.6|34
1655047210000|2022-06-12 15:20:10|813.95|804.85|812.35|803.25|813.95|804.85|812.22|803.12|33
1655047220000|2022-06-12 15:20:20|812.34|803.24|812.94|803.84|813.22|804.12|812.15|803.05|33
1655047230000|2022-06-12 15:20:30|813.06|803.96|812.77|803.67|813.38|804.28|812.39|803.29|33
1655047240000|2022-06-12 15:20:40|812.87|803.77|811.22|802.12|812.87|803.77|811.08|801.98|37
1655047250000|2022-06-12 15:20:50|811.4|802.3|811.04|801.94|811.86|802.76|810.88|801.78|32
1655047260000|2022-06-12 15:21:00|811.15|802.05|810.34|801.24|811.15|802.05|809.91|800.81|35
1655047270000|2022-06-12 15:21:10|810.19|801.09|809.94|800.84|810.31|801.21|809.25|800.15|33
1655047280000|2022-06-12 15:21:20|810.04|800.94|810.25|801.15|810.25|801.15|809.35|800.25|31
1655047290000|2022-06-12 15:21:30|810.24|801.14|810.05|800.95|810.25|801.15|809.44|800.34|33
1655047300000|2022-06-12 15:21:40|810.09|800.99|809.8|800.7|810.35|801.25|809.34|800.24|31
1655047310000|2022-06-12 15:21:50|809.79|800.69|808.53|799.43|809.79|800.69|808.4|799.3|33
1655047320000|2022-06-12 15:22:00|808.43|799.33|807.47|798.37|808.62|799.52|807.35|798.25|31
1655047330000|2022-06-12 15:22:10|807.65|798.55|808.53|799.43|809.04|799.94|807.65|798.55|37
1655047340000|2022-06-12 15:22:20|808.56|799.46|808.81|799.71|809.29|800.19|808.38|799.28|34
1655047350000|2022-06-12 15:22:30|808.9|799.8|808.6|799.5|809.19|800.09|808.5|799.4|33
1655047360000|2022-06-12 15:22:40|808.63|799.53|808.31|799.21|808.72|799.62|808.27|799.17|23
1655047370000|2022-06-12 15:22:50|808.44|799.34|808.08|798.98|808.44|799.34|807.64|798.54|30
1655047380000|2022-06-12 15:23:00|808.14|799.04|807.56|798.46|808.14|799.04|807.54|798.44|23
1655047390000|2022-06-12 15:23:10|807.69|798.59|807.49|798.39|807.79|798.69|807.32|798.22|27
1655047400000|2022-06-12 15:23:20|807.53|798.43|808.07|798.97|808.07|798.97|807.36|798.26|28
1655047410000|2022-06-12 15:23:30|808.22|799.12|808.25|799.15|808.25|799.15|807.93|798.83|32
1655047420000|2022-06-12 15:23:40|808.03|798.93|808|798.9|808.25|799.15|807.42|798.32|36
1655047430000|2022-06-12 15:23:50|808.09|798.99|807.44|798.34|808.14|799.04|807.35|798.25|32
1655047440000|2022-06-12 15:24:00|807.45|798.35|806.52|797.42|807.54|798.44|806.52|797.42|30
1655047450000|2022-06-12 15:24:10|806.51|797.41|806.73|797.63|806.75|797.65|806.41|797.31|16
1655047460000|2022-06-12 15:24:20|806.72|797.62|806.88|797.78|806.88|797.78|806.52|797.42|26
1655047470000|2022-06-12 15:24:30|806.9|797.8|806.59|797.49|806.92|797.82|806.44|797.34|22
1655047480000|2022-06-12 15:24:40|806.51|797.41|806.57|797.47|806.93|797.83|806.51|797.41|28
1655047490000|2022-06-12 15:24:50|806.58|797.48|806.38|797.28|806.61|797.51|806.38|797.28|18
1655047500000|2022-06-12 15:25:00|806.37|797.27|805.37|796.27|806.37|797.27|805.36|796.26|19
1655047510000|2022-06-12 15:25:10|805.36|796.26|806.88|797.78|806.9|797.8|805.13|796.03|38
1655047520000|2022-06-12 15:25:20|806.89|797.79|807.23|798.13|807.34|798.24|806.89|797.79|28
1655047530000|2022-06-12 15:25:30|807.22|798.12|806.37|797.27|807.22|798.12|806.23|797.13|31
1655047540000|2022-06-12 15:25:40|806.38|797.28|805.79|796.69|806.44|797.34|805.59|796.49|28
1655047550000|2022-06-12 15:25:50|805.58|796.48|805.71|796.61|806|796.9|805.58|796.48|30
1655047560000|2022-06-12 15:26:00|805.84|796.74|806.07|796.97|806.15|797.05|805.41|796.31|34
1655047570000|2022-06-12 15:26:10|806|796.9|805.98|796.88|806|796.9|805.31|796.21|21
1655047580000|2022-06-12 15:26:20|806.02|796.92|805.38|796.28|806.16|797.06|805.37|796.27|24
1655047590000|2022-06-12 15:26:30|805.37|796.27|805.09|795.99|805.37|796.27|804.87|795.77|18
1655047600000|2022-06-12 15:26:40|804.92|795.82|804.61|795.51|804.92|795.82|804.12|795.02|27
1655047610000|2022-06-12 15:26:50|804.63|795.53|804.01|794.91|805.11|796.01|803.91|794.81|30
1655047620000|2022-06-12 15:27:00|803.95|794.85|805.16|796.06|805.16|796.06|803.67|794.57|31
1655047630000|2022-06-12 15:27:10|805.15|796.05|805.09|795.99|805.22|796.12|804.49|795.39|28
1655047640000|2022-06-12 15:27:20|805.07|795.97|806.53|797.43|806.53|797.43|804.57|795.47|33
1655047650000|2022-06-12 15:27:30|806.55|797.45|806.43|797.33|807.16|798.06|806.18|797.08|33
1655047660000|2022-06-12 15:27:40|806.27|797.17|806.22|797.12|806.45|797.35|805.67|796.57|28
1655047670000|2022-06-12 15:27:50|806.21|797.11|805.99|796.89|806.23|797.13|805.75|796.65|20
1655047680000|2022-06-12 15:28:00|805.95|796.85|806.35|797.25|806.41|797.31|805.87|796.77|17
1655047690000|2022-06-12 15:28:10|806.46|797.36|806.83|797.73|806.93|797.83|806.46|797.36|20
1655047700000|2022-06-12 15:28:20|806.79|797.69|806.55|797.45|806.79|797.69|806.31|797.21|17
1655047710000|2022-06-12 15:28:30|806.57|797.47|807.86|798.76|807.86|798.76|806.57|797.47|25
1655047720000|2022-06-12 15:28:40|807.9|798.8|807.7|798.6|807.96|798.86|807.54|798.44|24
1655047730000|2022-06-12 15:28:50|807.57|798.47|806.64|797.54|807.57|798.47|806.15|797.05|29
1655047740000|2022-06-12 15:29:00|806.82|797.72|807.98|798.88|807.98|798.88|806.6|797.5|35
1655047750000|2022-06-12 15:29:10|808.1|799|809.05|799.95|809.05|799.95|808.1|799|37
1655047760000|2022-06-12 15:29:20|809.04|799.94|808.07|798.97|809.08|799.98|807.93|798.83|32
1655047770000|2022-06-12 15:29:30|808.02|798.92|808.1|799|808.14|799.04|807.13|798.03|36
1655047780000|2022-06-12 15:29:40|808.08|798.98|808.16|799.06|808.42|799.32|807.55|798.45|35
1655047790000|2022-06-12 15:29:50|808.32|799.22|808.29|799.19|808.42|799.32|807.88|798.78|31
1655047800000|2022-06-12 15:30:00|808.01|798.91|807.93|798.83|808.56|799.46|807.93|798.83|34
1655047810000|2022-06-12 15:30:10|807.92|798.82|806.25|797.15|807.92|798.82|806.14|797.04|34
1655047820000|2022-06-12 15:30:20|806.33|797.23|805.5|796.4|806.53|797.43|805.49|796.39|35
1655047830000|2022-06-12 15:30:30|805.51|796.41|806.65|797.55|806.65|797.55|805.46|796.36|35
1655047840000|2022-06-12 15:30:40|806.78|797.68|807.56|798.46|807.64|798.54|806.78|797.68|34
1655047850000|2022-06-12 15:30:50|807.42|798.32|808.27|799.17|808.27|799.17|807.23|798.13|30
1655047860000|2022-06-12 15:31:00|808.35|799.25|807.42|798.32|808.48|799.38|807.21|798.11|36
1655047870000|2022-06-12 15:31:10|807.44|798.34|807.06|797.96|807.54|798.44|807.03|797.93|32
1655047880000|2022-06-12 15:31:20|807.14|798.04|807.27|798.17|807.27|798.17|806.8|797.7|24
1655047890000|2022-06-12 15:31:30|807.33|798.23|807.51|798.41|807.9|798.8|807.31|798.21|30
1655047900000|2022-06-12 15:31:40|807.48|798.38|807.5|798.4|807.64|798.54|807.23|798.13|33
1655047910000|2022-06-12 15:31:50|807.49|798.39|807.38|798.28|807.49|798.39|806.99|797.89|30
1655047920000|2022-06-12 15:32:00|807.11|798.01|806.82|797.72|807.23|798.13|806.68|797.58|25
1655047930000|2022-06-12 15:32:10|806.91|797.81|806.95|797.85|807.11|798.01|806.55|797.45|31
1655047940000|2022-06-12 15:32:20|806.8|797.7|807.35|798.25|807.35|798.25|806.8|797.7|31
1655047950000|2022-06-12 15:32:30|807.36|798.26|808.01|798.91|808.01|798.91|807.24|798.14|30
1655047960000|2022-06-12 15:32:40|807.94|798.84|807.64|798.54|808.22|799.12|807.62|798.52|28
1655047970000|2022-06-12 15:32:50|807.63|798.53|808.24|799.14|808.28|799.18|807.5|798.4|26
1655047980000|2022-06-12 15:33:00|808.27|799.17|807.86|798.76|808.89|799.79|807.83|798.73|32
1655047990000|2022-06-12 15:33:10|808.16|799.06|808.84|799.74|808.86|799.76|808.06|798.96|29
1655048000000|2022-06-12 15:33:20|808.87|799.77|808.89|799.79|809.05|799.95|808.78|799.68|30
1655048010000|2022-06-12 15:33:30|808.88|799.78|809.2|800.1|809.36|800.26|808.88|799.78|30
1655048020000|2022-06-12 15:33:40|809.17|800.07|809.45|800.35|810.11|801.01|809.14|800.04|34
1655048030000|2022-06-12 15:33:50|809.38|800.28|808.29|799.19|809.47|800.37|808.29|799.19|34
1655048040000|2022-06-12 15:34:00|808.34|799.24|808.27|799.17|809.1|800|808.19|799.09|36
1655048050000|2022-06-12 15:34:10|808.26|799.16|808.4|799.3|808.53|799.43|808.08|798.98|32
1655048060000|2022-06-12 15:34:20|808.44|799.34|808.93|799.83|808.95|799.85|808.43|799.33|24
1655048070000|2022-06-12 15:34:30|808.91|799.81|810.32|801.22|810.48|801.38|808.91|799.81|26
1655048080000|2022-06-12 15:34:40|810.43|801.33|810.9|801.8|811.92|802.82|810.35|801.25|34
1655048090000|2022-06-12 15:34:50|810.88|801.78|810.72|801.62|811.37|802.27|810.65|801.55|36
1655048100000|2022-06-12 15:35:00|810.71|801.61|810.01|800.91|810.86|801.76|809.87|800.77|36
1655048110000|2022-06-12 15:35:10|810.03|800.93|809.98|800.88|810.19|801.09|809.54|800.44|35
1655048120000|2022-06-12 15:35:20|810.04|800.94|808.46|799.36|810.47|801.37|808.46|799.36|35
1655048130000|2022-06-12 15:35:30|808.53|799.43|809.89|800.79|809.89|800.79|808.33|799.23|34
1655048140000|2022-06-12 15:35:40|810.25|801.15|809.32|800.22|810.3|801.2|809.32|800.22|37
1655048150000|2022-06-12 15:35:50|809.19|800.09|809.21|800.11|809.77|800.67|809.05|799.95|35
1655048160000|2022-06-12 15:36:00|809.2|800.1|809.69|800.59|810.06|800.96|809.01|799.91|33
1655048170000|2022-06-12 15:36:10|809.54|800.44|808.58|799.48|809.65|800.55|808.58|799.48|33
1655048180000|2022-06-12 15:36:20|808.59|799.49|808.2|799.1|808.63|799.53|807.47|798.37|37
1655048190000|2022-06-12 15:36:30|808.15|799.05|806.95|797.85|808.21|799.11|806.23|797.13|35
1655048200000|2022-06-12 15:36:40|806.91|797.81|807.3|798.2|807.3|798.2|806.8|797.7|29
1655048210000|2022-06-12 15:36:50|807.45|798.35|806.99|797.89|807.5|798.4|806.86|797.76|34
1655048220000|2022-06-12 15:37:00|807.07|797.97|805.42|796.32|807.13|798.03|805.18|796.08|38
1655048230000|2022-06-12 15:37:10|805.52|796.42|805.2|796.1|805.56|796.46|805.1|796|27
1655048240000|2022-06-12 15:37:20|805.18|796.08|805.45|796.35|805.47|796.37|805.02|795.92|30
1655048250000|2022-06-12 15:37:30|805.34|796.24|805.53|796.43|805.63|796.53|805.34|796.24|23
1655048260000|2022-06-12 15:37:40|805.54|796.44|805.05|795.95|805.61|796.51|804.84|795.74|34
1655048270000|2022-06-12 15:37:50|805.03|795.93|804.79|795.69|805.35|796.25|804.79|795.69|29
1655048280000|2022-06-12 15:38:00|804.68|795.58|805.15|796.05|805.24|796.14|804.38|795.28|33
1655048290000|2022-06-12 15:38:10|805.13|796.03|805.42|796.32|805.42|796.32|805.12|796.02|22
1655048300000|2022-06-12 15:38:20|805.39|796.29|804.5|795.4|805.43|796.33|804.48|795.38|32
1655048310000|2022-06-12 15:38:30|804.49|795.39|804.5|795.4|804.59|795.49|804.2|795.1|28
1655048320000|2022-06-12 15:38:40|804.6|795.5|804.79|795.69|804.95|795.85|804.24|795.14|27
1655048330000|2022-06-12 15:38:50|804.72|795.62|806.16|797.06|806.2|797.1|804.5|795.4|33
1655048340000|2022-06-12 15:39:00|806.29|797.19|807.17|798.07|807.36|798.26|806.29|797.19|28
1655048350000|2022-06-12 15:39:10|807.19|798.09|806.55|797.45|807.25|798.15|806.53|797.43|24
1655048360000|2022-06-12 15:39:20|806.57|797.47|805.39|796.29|806.97|797.87|805.33|796.23|37
1655048370000|2022-06-12 15:39:30|805.36|796.26|805.94|796.84|806.24|797.14|805.36|796.26|23
1655048380000|2022-06-12 15:39:40|806.03|796.93|805.33|796.23|806.03|796.93|805.25|796.15|31
1655048390000|2022-06-12 15:39:50|805.3|796.2|805.38|796.28|805.38|796.28|805.11|796.01|27
1655048400000|2022-06-12 15:40:00|805.42|796.32|805.86|796.76|806.15|797.05|805.42|796.32|31
1655048410000|2022-06-12 15:40:10|805.75|796.65|806.01|796.91|806.05|796.95|805.36|796.26|34
1655048420000|2022-06-12 15:40:20|806.05|796.95|805.95|796.85|806.11|797.01|805.28|796.18|27
1655048430000|2022-06-12 15:40:30|805.85|796.75|805.16|796.06|805.95|796.85|805.1|796|27
1655048440000|2022-06-12 15:40:40|805.18|796.08|805.15|796.05|805.34|796.24|805.15|796.05|32
1655048450000|2022-06-12 15:40:50|805.21|796.11|805.3|796.2|805.3|796.2|804.58|795.48|31
1655048460000|2022-06-12 15:41:00|805.29|796.19|805.11|796.01|805.29|796.19|804.8|795.7|25
1655048470000|2022-06-12 15:41:10|805.1|796|806.19|797.09|806.19|797.09|805.1|796|33
1655048480000|2022-06-12 15:41:20|806.23|797.13|805.37|796.27|806.34|797.24|805.3|796.2|31
1655048490000|2022-06-12 15:41:30|805.35|796.25|806.05|796.95|806.2|797.1|805.34|796.24|21
1655048500000|2022-06-12 15:41:40|806.06|796.96|806.32|797.22|806.63|797.53|806.03|796.93|23
1655048510000|2022-06-12 15:41:50|806.47|797.37|806.15|797.05|806.49|797.39|806.15|797.05|13
1655048520000|2022-06-12 15:42:00|806.1|797|806.28|797.18|806.35|797.25|805.96|796.86|29
1655048530000|2022-06-12 15:42:10|806.27|797.17|806.35|797.25|806.35|797.25|806.06|796.96|24
1655048540000|2022-06-12 15:42:20|806.4|797.3|808.2|799.1|808.33|799.23|806.4|797.3|31
1655048550000|2022-06-12 15:42:30|808.19|799.09|807.98|798.88|808.24|799.14|807.92|798.82|20
1655048560000|2022-06-12 15:42:40|807.99|798.89|809.04|799.94|809.04|799.94|807.93|798.83|24
1655048570000|2022-06-12 15:42:50|808.96|799.86|808.26|799.16|809.16|800.06|808.25|799.15|35
1655048580000|2022-06-12 15:43:00|808.37|799.27|808.55|799.45|809.23|800.13|808.27|799.17|27
1655048590000|2022-06-12 15:43:10|808.54|799.44|809.03|799.93|809.1|800|808.54|799.44|26
1655048600000|2022-06-12 15:43:20|809.02|799.92|808.97|799.87|809.04|799.94|808.84|799.74|14
1655048610000|2022-06-12 15:43:30|808.96|799.86|809.43|800.33|809.49|800.39|808.96|799.86|24
1655048620000|2022-06-12 15:43:40|809.49|800.39|809.12|800.02|809.49|800.39|809.01|799.91|31
1655048630000|2022-06-12 15:43:50|809.08|799.98|807.42|798.32|809.08|799.98|807.41|798.31|32
1655048640000|2022-06-12 15:44:00|807.33|798.23|808.05|798.95|808.05|798.95|807.31|798.21|31
1655048650000|2022-06-12 15:44:10|808.06|798.96|808.05|798.95|808.23|799.13|807.95|798.85|24
1655048660000|2022-06-12 15:44:20|808.03|798.93|808.26|799.16|808.28|799.18|807.95|798.85|19
1655048670000|2022-06-12 15:44:30|808.27|799.17|808.07|798.97|808.28|799.18|807.95|798.85|18
1655048680000|2022-06-12 15:44:40|808.08|798.98|808.25|799.15|808.32|799.22|808.08|798.98|20
1655048690000|2022-06-12 15:44:50|808.24|799.14|808.4|799.3|808.4|799.3|808.01|798.91|21
1655048700000|2022-06-12 15:45:00|808.43|799.33|807.99|798.89|809.18|800.08|807.98|798.88|31
1655048710000|2022-06-12 15:45:10|808.04|798.94|808.21|799.11|808.24|799.14|807.96|798.86|19
1655048720000|2022-06-12 15:45:20|808.13|799.03|807.49|798.39|808.18|799.08|807.49|798.39|28
1655048730000|2022-06-12 15:45:30|807.48|798.38|808.34|799.24|808.41|799.31|807.44|798.34|30
1655048740000|2022-06-12 15:45:40|808.44|799.34|807.57|798.47|808.45|799.35|807.49|798.39|25
1655048750000|2022-06-12 15:45:50|807.56|798.46|806.87|797.77|807.56|798.46|806.87|797.77|23
1655048760000|2022-06-12 15:46:00|806.83|797.73|805.81|796.71|807.08|797.98|805.81|796.71|28
1655048770000|2022-06-12 15:46:10|805.8|796.7|805.62|796.52|805.84|796.74|805.36|796.26|27
1655048780000|2022-06-12 15:46:20|805.55|796.45|805.49|796.39|805.55|796.45|805.38|796.28|27
1655048790000|2022-06-12 15:46:30|805.48|796.38|805.55|796.45|806.2|797.1|805.42|796.32|31
1655048800000|2022-06-12 15:46:40|805.58|796.48|804.88|795.78|805.63|796.53|804.88|795.78|27
1655048810000|2022-06-12 15:46:50|804.71|795.61|804.21|795.11|804.71|795.61|804.21|795.11|26
1655048820000|2022-06-12 15:47:00|804.31|795.21|804.97|795.87|805.19|796.09|804.31|795.21|24
1655048830000|2022-06-12 15:47:10|804.99|795.89|804.41|795.31|804.99|795.89|804.41|795.31|27
1655048840000|2022-06-12 15:47:20|804.39|795.29|804.2|795.1|804.71|795.61|804.2|795.1|24
1655048850000|2022-06-12 15:47:30|804.27|795.17|803.25|794.15|804.27|795.17|803.25|794.15|23
1655048860000|2022-06-12 15:47:40|803.26|794.16|803.12|794.02|803.45|794.35|803.12|794.02|29
1655048870000|2022-06-12 15:47:50|803.07|793.97|802.98|793.88|803.07|793.97|802.28|793.18|35
1655048880000|2022-06-12 15:48:00|803.03|793.93|804.23|795.13|804.23|795.13|803.03|793.93|31
1655048890000|2022-06-12 15:48:10|804.27|795.17|804.1|795|804.44|795.34|803.95|794.85|34
1655048900000|2022-06-12 15:48:20|804.12|795.02|804.13|795.03|804.25|795.15|804.09|794.99|28
1655048910000|2022-06-12 15:48:30|804.06|794.96|804.05|794.95|804.09|794.99|803.85|794.75|16
1655048920000|2022-06-12 15:48:40|804.04|794.94|804.23|795.13|804.26|795.16|804|794.9|22
1655048930000|2022-06-12 15:48:50|804.2|795.1|804.94|795.84|804.94|795.84|804.06|794.96|22
1655048940000|2022-06-12 15:49:00|804.96|795.86|804.44|795.34|805.08|795.98|804.28|795.18|25
1655048950000|2022-06-12 15:49:10|804.4|795.3|804.97|795.87|804.97|795.87|804.34|795.24|16
1655048960000|2022-06-12 15:49:20|804.93|795.83|805.19|796.09|805.19|796.09|804.32|795.22|28
1655048970000|2022-06-12 15:49:30|805.26|796.16|806.03|796.93|806.25|797.15|805.26|796.16|34
1655048980000|2022-06-12 15:49:40|806.02|796.92|805.48|796.38|806.05|796.95|805.39|796.29|24
1655048990000|2022-06-12 15:49:50|805.52|796.42|804.96|795.86|805.52|796.42|804.68|795.58|27
1655049000000|2022-06-12 15:50:00|804.94|795.84|805.24|796.14|805.47|796.37|804.94|795.84|28
1655049010000|2022-06-12 15:50:10|805.21|796.11|805.33|796.23|805.37|796.27|805.18|796.08|17
1655049020000|2022-06-12 15:50:20|805.32|796.22|804.61|795.51|805.33|796.23|804.61|795.51|26
1655049030000|2022-06-12 15:50:30|804.6|795.5|803.56|794.46|804.75|795.65|803.56|794.46|24
1655049040000|2022-06-12 15:50:40|803.55|794.45|803.32|794.22|803.85|794.75|803.32|794.22|28
1655049050000|2022-06-12 15:50:50|803.3|794.2|803.35|794.25|803.42|794.32|803.13|794.03|30
1655049060000|2022-06-12 15:51:00|803.3|794.2|803.63|794.53|803.75|794.65|803.3|794.2|30
1655049070000|2022-06-12 15:51:10|803.69|794.59|803.97|794.87|804.05|794.95|803.58|794.48|27
1655049080000|2022-06-12 15:51:20|803.9|794.8|803.49|794.39|803.93|794.83|803.39|794.29|30
1655049090000|2022-06-12 15:51:30|803.24|794.14|803.4|794.3|803.55|794.45|803.19|794.09|23
1655049100000|2022-06-12 15:51:40|803.38|794.28|803.3|794.2|803.56|794.46|803.3|794.2|17
1655049110000|2022-06-12 15:51:50|803.29|794.19|803.22|794.12|803.39|794.29|803.21|794.11|14
1655049120000|2022-06-12 15:52:00|803.29|794.19|803.28|794.18|803.29|794.19|803.08|793.98|16
1655049130000|2022-06-12 15:52:10|803.31|794.21|803.07|793.97|803.31|794.21|803.07|793.97|22
1655049140000|2022-06-12 15:52:20|803.16|794.06|803.42|794.32|803.42|794.32|803.15|794.05|17
1655049150000|2022-06-12 15:52:30|803.37|794.27|803.75|794.65|803.75|794.65|803.19|794.09|26
1655049160000|2022-06-12 15:52:40|803.91|794.81|804.33|795.23|804.83|795.73|803.91|794.81|26
1655049170000|2022-06-12 15:52:50|804.34|795.24|804.24|795.14|805.08|795.98|804.17|795.07|28
1655049180000|2022-06-12 15:53:00|804.2|795.1|804.28|795.18|804.28|795.18|803.94|794.84|21
1655049190000|2022-06-12 15:53:10|804.25|795.15|804.63|795.53|804.92|795.82|804.25|795.15|32
1655049200000|2022-06-12 15:53:20|804.65|795.55|804.21|795.11|804.65|795.55|804.21|795.11|15
1655049210000|2022-06-12 15:53:30|804.28|795.18|804.99|795.89|804.99|795.89|804.28|795.18|17
1655049220000|2022-06-12 15:53:40|805.01|795.91|805.33|796.23|805.33|796.23|804.88|795.78|22
1655049230000|2022-06-12 15:53:50|805.31|796.21|805.13|796.03|806.09|796.99|805.13|796.03|31
1655049240000|2022-06-12 15:54:00|805.12|796.02|805.16|796.06|805.31|796.21|805.1|796|17
1655049250000|2022-06-12 15:54:10|805.14|796.04|804.22|795.12|805.14|796.04|804.14|795.04|33
1655049260000|2022-06-12 15:54:20|804.2|795.1|804.11|795.01|804.43|795.33|804.02|794.92|25
1655049270000|2022-06-12 15:54:30|804.14|795.04|804.28|795.18|804.36|795.26|804.13|795.03|15
1655049280000|2022-06-12 15:54:40|804.25|795.15|804.4|795.3|804.4|795.3|804.14|795.04|16
1655049290000|2022-06-12 15:54:50|804.41|795.31|804.25|795.15|804.83|795.73|804.23|795.13|25
1655049300000|2022-06-12 15:55:00|804.28|795.18|804.92|795.82|804.95|795.85|804.28|795.18|24
1655049310000|2022-06-12 15:55:10|804.93|795.83|804.5|795.4|804.93|795.83|804.27|795.17|21
1655049320000|2022-06-12 15:55:20|804.53|795.43|804.53|795.43|804.82|795.72|804.34|795.24|24
1655049330000|2022-06-12 15:55:30|804.56|795.46|804.63|795.53|804.93|795.83|804.56|795.46|16
1655049340000|2022-06-12 15:55:40|804.69|795.59|804.55|795.45|804.69|795.59|804.4|795.3|12
1655049350000|2022-06-12 15:55:50|804.61|795.51|804.61|795.51|804.61|795.51|804.61|795.51|1
1655049360000|2022-06-12 15:56:00|804.57|795.47|804.12|795.02|804.57|795.47|803.25|794.15|36
1655049370000|2022-06-12 15:56:10|804.07|794.97|803.93|794.83|804.13|795.03|803.44|794.34|32
1655049380000|2022-06-12 15:56:20|803.98|794.88|804.79|795.69|804.79|795.69|803.93|794.83|21
1655049390000|2022-06-12 15:56:30|804.85|795.75|804.88|795.78|804.89|795.79|804.85|795.75|8
1655049400000|2022-06-12 15:56:40|804.84|795.74|804.76|795.66|804.92|795.82|804.31|795.21|23
1655049410000|2022-06-12 15:56:50|804.8|795.7|804.4|795.3|804.8|795.7|804.34|795.24|21
1655049420000|2022-06-12 15:57:00|804.42|795.32|804.82|795.72|804.82|795.72|804.35|795.25|15
1655049430000|2022-06-12 15:57:10|804.83|795.73|804.57|795.47|804.93|795.83|804.14|795.04|28
1655049440000|2022-06-12 15:57:20|804.61|795.51|804.4|795.3|804.95|795.85|804.39|795.29|25
1655049450000|2022-06-12 15:57:30|804.22|795.12|804.04|794.94|804.23|795.13|803.97|794.87|21
1655049460000|2022-06-12 15:57:40|804.06|794.96|803.18|794.08|804.06|794.96|803.14|794.04|17
1655049470000|2022-06-12 15:57:50|803.05|793.95|802.81|793.71|803.11|794.01|802.77|793.67|21
1655049480000|2022-06-12 15:58:00|802.85|793.75|803.26|794.16|803.31|794.21|802.85|793.75|19
1655049490000|2022-06-12 15:58:10|803.23|794.13|803.07|793.97|803.27|794.17|802.91|793.81|27
1655049500000|2022-06-12 15:58:20|803.03|793.93|802.93|793.83|803.07|793.97|802.87|793.77|9
1655049510000|2022-06-12 15:58:30|802.95|793.85|803.91|794.81|803.91|794.81|802.93|793.83|26
1655049520000|2022-06-12 15:58:40|803.73|794.63|804.02|794.92|804.02|794.92|803.73|794.63|18
1655049530000|2022-06-12 15:58:50|804.03|794.93|803.88|794.78|804.41|795.31|803.87|794.77|25
1655049540000|2022-06-12 15:59:00|803.89|794.79|804.05|794.95|804.12|795.02|803.63|794.53|28
1655049550000|2022-06-12 15:59:10|803.97|794.87|803.92|794.82|804.01|794.91|803.92|794.82|23
1655049560000|2022-06-12 15:59:20|803.6|794.5|803.46|794.36|803.6|794.5|803.36|794.26|18
1655049570000|2022-06-12 15:59:30|803.4|794.3|803.02|793.92|803.44|794.34|803.02|793.92|19
1655049580000|2022-06-12 15:59:40|803.12|794.02|803.37|794.27|803.38|794.28|803.12|794.02|14
1655049590000|2022-06-12 15:59:50|803.38|794.28|803.06|793.96|803.42|794.32|803.05|793.95|28
1655049600000|2022-06-12 16:00:00|803.03|793.93|802.94|793.84|803.09|793.99|802.94|793.84|4
1655049610000|2022-06-12 16:00:10|803.03|793.93|799.39|790.29|803.06|793.96|799.39|790.29|36
1655049620000|2022-06-12 16:00:20|799.29|790.19|799.02|789.92|799.31|790.21|798.46|789.36|37
1655049630000|2022-06-12 16:00:30|798.97|789.87|797.18|788.08|799.04|789.94|797.18|788.08|32
1655049640000|2022-06-12 16:00:40|797.16|788.06|797.08|787.98|797.44|788.34|797.08|787.98|30
1655049650000|2022-06-12 16:00:50|797.11|788.01|797.1|788|797.37|788.27|796.92|787.82|23
1655049660000|2022-06-12 16:01:00|797.17|788.07|796.38|787.28|797.58|788.48|796.38|787.28|36
1655049670000|2022-06-12 16:01:10|796.37|787.27|796.16|787.06|796.57|787.47|796.16|787.06|23
1655049680000|2022-06-12 16:01:20|796.15|787.05|796|786.9|796.21|787.11|796|786.9|16
1655049690000|2022-06-12 16:01:30|796.01|786.91|796.53|787.43|796.53|787.43|795.99|786.89|24
1655049700000|2022-06-12 16:01:40|796.42|787.32|797.45|788.35|797.5|788.4|796.42|787.32|28
1655049710000|2022-06-12 16:01:50|797.49|788.39|798.17|789.07|798.55|789.45|797.49|788.39|29
1655049720000|2022-06-12 16:02:00|798.2|789.1|798.96|789.86|798.96|789.86|798.13|789.03|27
1655049730000|2022-06-12 16:02:10|799.06|789.96|798.49|789.39|799.22|790.12|798.49|789.39|24
1655049740000|2022-06-12 16:02:20|798.46|789.36|799.04|789.94|799.18|790.08|798.46|789.36|17
1655049750000|2022-06-12 16:02:30|799.08|789.98|799.17|790.07|799.23|790.13|798.95|789.85|15
1655049760000|2022-06-12 16:02:40|799.24|790.14|798.83|789.73|799.24|790.14|798.81|789.71|23
1655049770000|2022-06-12 16:02:50|798.75|789.65|798.48|789.38|798.87|789.77|798.48|789.38|22
1655049780000|2022-06-12 16:03:00|798.47|789.37|798.53|789.43|798.64|789.54|798.15|789.05|29
1655049790000|2022-06-12 16:03:10|798.46|789.36|798.87|789.77|798.97|789.87|798.46|789.36|18
1655049800000|2022-06-12 16:03:20|798.9|789.8|798.79|789.69|798.93|789.83|798.79|789.69|10
1655049810000|2022-06-12 16:03:30|798.8|789.7|798.79|789.69|798.92|789.82|798.79|789.69|9
1655049820000|2022-06-12 16:03:40|798.8|789.7|798.95|789.85|798.95|789.85|798.71|789.61|12
1655049830000|2022-06-12 16:03:50|798.91|789.81|799.1|790|799.24|790.14|798.91|789.81|23
1655049840000|2022-06-12 16:04:00|799.09|789.99|799.24|790.14|799.37|790.27|799.05|789.95|20
1655049850000|2022-06-12 16:04:10|799.3|790.2|799.33|790.23|799.46|790.36|799.29|790.19|19
1655049860000|2022-06-12 16:04:20|799.35|790.25|799.16|790.06|799.4|790.3|799.04|789.94|22
1655049870000|2022-06-12 16:04:30|799.14|790.04|799.11|790.01|799.19|790.09|798.73|789.63|19
1655049880000|2022-06-12 16:04:40|799.09|789.99|799.13|790.03|799.13|790.03|798.81|789.71|22
1655049890000|2022-06-12 16:04:50|799.19|790.09|799.06|789.96|799.25|790.15|799.02|789.92|12
1655049900000|2022-06-12 16:05:00|799.02|789.92|798.41|789.31|799.07|789.97|798.41|789.31|22
1655049910000|2022-06-12 16:05:10|798.39|789.29|798.42|789.32|798.43|789.33|798.07|788.97|19
1655049920000|2022-06-12 16:05:20|798.4|789.3|798.13|789.03|798.4|789.3|798.1|789|11
1655049930000|2022-06-12 16:05:30|798.06|788.96|798.02|788.92|798.06|788.96|797.95|788.85|8
1655049940000|2022-06-12 16:05:40|798.01|788.91|797.99|788.89|798.09|788.99|797.96|788.86|13
1655049950000|2022-06-12 16:05:50|797.97|788.87|798.42|789.32|798.89|789.79|797.97|788.87|26
1655049960000|2022-06-12 16:06:00|798.38|789.28|798.15|789.05|798.46|789.36|798.12|789.02|19
1655049970000|2022-06-12 16:06:10|798.14|789.04|799|789.9|799|789.9|798.13|789.03|25
1655049980000|2022-06-12 16:06:20|798.98|789.88|798.56|789.46|799.07|789.97|798.48|789.38|19
1655049990000|2022-06-12 16:06:30|798.61|789.51|798.64|789.54|798.74|789.64|798.61|789.51|9
1655050000000|2022-06-12 16:06:40|798.63|789.53|798.91|789.81|798.91|789.81|798.2|789.1|20
1655050010000|2022-06-12 16:06:50|798.86|789.76|798.96|789.86|799.02|789.92|798.84|789.74|16
1655050020000|2022-06-12 16:07:00|799.02|789.92|798.88|789.78|799.05|789.95|798.48|789.38|27
1655050030000|2022-06-12 16:07:10|798.92|789.82|798.46|789.36|799.07|789.97|798.43|789.33|28
1655050040000|2022-06-12 16:07:20|798.45|789.35|798.52|789.42|798.6|789.5|798.44|789.34|14
1655050050000|2022-06-12 16:07:30|798.55|789.45|799|789.9|799.04|789.94|798.52|789.42|20
1655050060000|2022-06-12 16:07:40|798.99|789.89|799.03|789.93|799.05|789.95|798.93|789.83|21
1655050070000|2022-06-12 16:07:50|798.97|789.87|799.21|790.11|799.25|790.15|798.95|789.85|22
1655050080000|2022-06-12 16:08:00|799.19|790.09|799.2|790.1|799.23|790.13|799.09|789.99|14
1655050090000|2022-06-12 16:08:10|799.17|790.07|801.01|791.91|801.01|791.91|799.1|790|30
1655050100000|2022-06-12 16:08:20|801|791.9|802.21|793.11|802.31|793.21|800.98|791.88|36
1655050110000|2022-06-12 16:08:30|802.26|793.16|801.66|792.56|802.26|793.16|801.66|792.56|26
1655050120000|2022-06-12 16:08:40|801.33|792.23|802.04|792.94|802.09|792.99|801.33|792.23|31
1655050130000|2022-06-12 16:08:50|802.03|792.93|802.72|793.62|802.75|793.65|802.03|792.93|28
1655050140000|2022-06-12 16:09:00|802.75|793.65|802.35|793.25|802.77|793.67|802.35|793.25|22
1655050150000|2022-06-12 16:09:10|802.32|793.22|802.23|793.13|802.35|793.25|802.23|793.13|10
1655050160000|2022-06-12 16:09:20|802.22|793.12|801.52|792.42|802.22|793.12|801.44|792.34|23
1655050170000|2022-06-12 16:09:30|801.49|792.39|801.7|792.6|802.05|792.95|801.49|792.39|20
1655050180000|2022-06-12 16:09:40|801.68|792.58|802.1|793|802.12|793.02|801.64|792.54|13
1655050190000|2022-06-12 16:09:50|802.09|792.99|802.23|793.13|802.26|793.16|802.01|792.91|10
1655050200000|2022-06-12 16:10:00|802.24|793.14|802.12|793.02|802.24|793.14|802.01|792.91|12
1655050210000|2022-06-12 16:10:10|802.11|793.01|802.37|793.27|802.37|793.27|802.01|792.91|22
1655050220000|2022-06-12 16:10:20|802.35|793.25|802.41|793.31|803.25|794.15|802.35|793.25|28
1655050230000|2022-06-12 16:10:30|802.38|793.28|802.11|793.01|802.39|793.29|802.11|793.01|12
1655050240000|2022-06-12 16:10:40|802.09|792.99|801.53|792.43|802.15|793.05|801.52|792.42|19
1655050250000|2022-06-12 16:10:50|801.51|792.41|801.47|792.37|801.53|792.43|801.36|792.26|10
1655050260000|2022-06-12 16:11:00|801.41|792.31|802.17|793.07|802.17|793.07|801.41|792.31|18
1655050270000|2022-06-12 16:11:10|802.14|793.04|801.65|792.55|802.96|793.86|801.65|792.55|37
1655050280000|2022-06-12 16:11:20|801.64|792.54|801.92|792.82|802.05|792.95|801.64|792.54|23
1655050290000|2022-06-12 16:11:30|801.91|792.81|802.13|793.03|802.15|793.05|801.58|792.48|18
1655050300000|2022-06-12 16:11:40|802.18|793.08|801.62|792.52|802.18|793.08|801.55|792.45|21
1655050310000|2022-06-12 16:11:50|801.55|792.45|800.64|791.54|801.61|792.51|800.64|791.54|26
1655050320000|2022-06-12 16:12:00|800.65|791.55|801.38|792.28|801.44|792.34|800.63|791.53|31
1655050330000|2022-06-12 16:12:10|801.37|792.27|801.88|792.78|802.19|793.09|801.37|792.27|28
1655050340000|2022-06-12 16:12:20|801.89|792.79|802.57|793.47|802.97|793.87|801.89|792.79|28
1655050350000|2022-06-12 16:12:30|802.54|793.44|803.02|793.92|803.02|793.92|802.18|793.08|26
1655050360000|2022-06-12 16:12:40|802.85|793.75|802.19|793.09|802.85|793.75|802.07|792.97|23
1655050370000|2022-06-12 16:12:50|802.22|793.12|801.58|792.48|802.56|793.46|801.58|792.48|23
1655050380000|2022-06-12 16:13:00|801.52|792.42|801.1|792|801.52|792.42|800.61|791.51|37
1655050390000|2022-06-12 16:13:10|801.11|792.01|801.77|792.67|801.82|792.72|800.99|791.89|32
1655050400000|2022-06-12 16:13:20|801.8|792.7|802.03|792.93|802.1|793|801.6|792.5|28
1655050410000|2022-06-12 16:13:30|802.02|792.92|801.54|792.44|802.02|792.92|801.51|792.41|20
1655050420000|2022-06-12 16:13:40|801.53|792.43|801.83|792.73|802.3|793.2|801.49|792.39|26
1655050430000|2022-06-12 16:13:50|801.85|792.75|802.35|793.25|802.46|793.36|801.82|792.72|23
1655050440000|2022-06-12 16:14:00|802.36|793.26|803.26|794.16|803.38|794.28|802.35|793.25|25
1655050450000|2022-06-12 16:14:10|803.3|794.2|803.57|794.47|803.95|794.85|803.3|794.2|21
1655050460000|2022-06-12 16:14:20|803.59|794.49|803.56|794.46|803.59|794.49|803.41|794.31|11
1655050470000|2022-06-12 16:14:30|803.55|794.45|804.23|795.13|804.36|795.26|803.55|794.45|30
1655050480000|2022-06-12 16:14:40|804.2|795.1|804.36|795.26|804.49|795.39|804.19|795.09|18
1655050490000|2022-06-12 16:14:50|804.37|795.27|804.51|795.41|804.54|795.44|804.35|795.25|11
1655050500000|2022-06-12 16:15:00|804.5|795.4|804.08|794.98|804.5|795.4|803.87|794.77|27
1655050510000|2022-06-12 16:15:10|804.02|794.92|804.84|795.74|804.84|795.74|803.98|794.88|28
1655050520000|2022-06-12 16:15:20|804.8|795.7|804.88|795.78|805.01|795.91|804.77|795.67|22
1655050530000|2022-06-12 16:15:30|804.92|795.82|806.74|797.64|807.19|798.09|804.92|795.82|33
1655050540000|2022-06-12 16:15:40|806.56|797.46|806.16|797.06|806.66|797.56|806.07|796.97|24
1655050550000|2022-06-12 16:15:50|806.12|797.02|805.01|795.91|806.12|797.02|805.01|795.91|33
1655050560000|2022-06-12 16:16:00|805.04|795.94|805.19|796.09|805.51|796.41|805|795.9|23
1655050570000|2022-06-12 16:16:10|805.26|796.16|805.19|796.09|805.34|796.24|805.19|796.09|21
1655050580000|2022-06-12 16:16:20|805.21|796.11|805.09|795.99|805.21|796.11|804.8|795.7|27
1655050590000|2022-06-12 16:16:30|805.13|796.03|805.23|796.13|805.24|796.14|805.04|795.94|12
1655050600000|2022-06-12 16:16:40|805.19|796.09|804.33|795.23|805.19|796.09|804.27|795.17|25
1655050610000|2022-06-12 16:16:50|804.32|795.22|803.49|794.39|804.32|795.22|803.49|794.39|23
1655050620000|2022-06-12 16:17:00|803.5|794.4|803.77|794.67|803.99|794.89|803.5|794.4|18
1655050630000|2022-06-12 16:17:10|803.66|794.56|803.27|794.17|803.7|794.6|803.27|794.17|23
1655050640000|2022-06-12 16:17:20|803.34|794.24|803.15|794.05|803.48|794.38|803.11|794.01|19
1655050650000|2022-06-12 16:17:30|803.05|793.95|802.99|793.89|803.39|794.29|802.93|793.83|19
1655050660000|2022-06-12 16:17:40|802.98|793.88|802.98|793.88|803.43|794.33|802.94|793.84|16
1655050670000|2022-06-12 16:17:50|803.12|794.02|803.02|793.92|803.41|794.31|802.86|793.76|24
1655050680000|2022-06-12 16:18:00|803.01|793.91|803.43|794.33|803.55|794.45|803.01|793.91|18
1655050690000|2022-06-12 16:18:10|803.44|794.34|804.13|795.03|804.21|795.11|803.44|794.34|28
1655050700000|2022-06-12 16:18:20|804.21|795.11|804.05|794.95|804.37|795.27|803.95|794.85|22
1655050710000|2022-06-12 16:18:30|804.11|795.01|803.98|794.88|804.31|795.21|803.97|794.87|18
1655050720000|2022-06-12 16:18:40|804.04|794.94|803.95|794.85|804.08|794.98|803.9|794.8|14
1655050730000|2022-06-12 16:18:50|803.96|794.86|804.15|795.05|804.19|795.09|803.96|794.86|17
1655050740000|2022-06-12 16:19:00|804.06|794.96|804.17|795.07|804.17|795.07|803.91|794.81|22
1655050750000|2022-06-12 16:19:10|804.16|795.06|804.25|795.15|804.36|795.26|804.12|795.02|17
1655050760000|2022-06-12 16:19:20|804.28|795.18|803.88|794.78|804.36|795.26|803.88|794.78|21
1655050770000|2022-06-12 16:19:30|803.98|794.88|804.1|795|804.11|795.01|803.98|794.88|17
1655050780000|2022-06-12 16:19:40|804.11|795.01|803.58|794.48|804.11|795.01|803.43|794.33|25
1655050790000|2022-06-12 16:19:50|803.49|794.39|803.48|794.38|803.54|794.44|803.37|794.27|18
1655050800000|2022-06-12 16:20:00|803.41|794.31|802.99|793.89|803.46|794.36|802.99|793.89|16
1655050810000|2022-06-12 16:20:10|802.93|793.83|802.68|793.58|802.94|793.84|802.24|793.14|31
1655050820000|2022-06-12 16:20:20|802.67|793.57|802.24|793.14|802.67|793.57|802.13|793.03|25
1655050830000|2022-06-12 16:20:30|802.25|793.15|802.17|793.07|802.25|793.15|802.04|792.94|21
1655050840000|2022-06-12 16:20:40|802.16|793.06|801.44|792.34|802.16|793.06|801.36|792.26|27
1655050850000|2022-06-12 16:20:50|801.33|792.23|800.6|791.5|801.33|792.23|800.59|791.49|32
1655050860000|2022-06-12 16:21:00|800.59|791.49|801.16|792.06|801.17|792.07|800.47|791.37|18
1655050870000|2022-06-12 16:21:10|801.11|792.01|800.95|791.85|801.31|792.21|800.95|791.85|19
1655050880000|2022-06-12 16:21:20|800.94|791.84|800.55|791.45|800.97|791.87|800.41|791.31|23
1655050890000|2022-06-12 16:21:30|800.63|791.53|800.85|791.75|801.08|791.98|800.34|791.24|29
1655050900000|2022-06-12 16:21:40|800.82|791.72|800.3|791.2|800.85|791.75|800.3|791.2|23
1655050910000|2022-06-12 16:21:50|800.38|791.28|799.6|790.5|800.42|791.32|799.6|790.5|29
1655050920000|2022-06-12 16:22:00|799.64|790.54|799.29|790.19|799.64|790.54|799.17|790.07|19
1655050930000|2022-06-12 16:22:10|799.4|790.3|800.01|790.91|800.11|791.01|799.28|790.18|25
1655050940000|2022-06-12 16:22:20|800|790.9|800.27|791.17|800.27|791.17|799.85|790.75|20
1655050950000|2022-06-12 16:22:30|800.29|791.19|801.18|792.08|801.18|792.08|800.17|791.07|21
1655050960000|2022-06-12 16:22:40|801.17|792.07|800.64|791.54|801.17|792.07|800.35|791.25|25
1655050970000|2022-06-12 16:22:50|800.53|791.43|800.65|791.55|800.65|791.55|800.48|791.38|15
1655050980000|2022-06-12 16:23:00|800.64|791.54|800.6|791.5|800.67|791.57|800.54|791.44|11
1655050990000|2022-06-12 16:23:10|800.59|791.49|800.3|791.2|800.59|791.49|800.3|791.2|23
1655051000000|2022-06-12 16:23:20|800.27|791.17|800.08|790.98|800.27|791.17|800.08|790.98|11
1655051010000|2022-06-12 16:23:30|800.19|791.09|799.64|790.54|800.21|791.11|799.64|790.54|16
1655051020000|2022-06-12 16:23:40|799.65|790.55|799.95|790.85|800.25|791.15|799.51|790.41|18
1655051030000|2022-06-12 16:23:50|799.99|790.89|799.96|790.86|800.07|790.97|799.82|790.72|17
1655051040000|2022-06-12 16:24:00|800.03|790.93|799.61|790.51|800.12|791.02|799.61|790.51|15
1655051050000|2022-06-12 16:24:10|799.6|790.5|799.6|790.5|799.67|790.57|799.55|790.45|7
1655051060000|2022-06-12 16:24:20|799.67|790.57|800.37|791.27|800.38|791.28|799.67|790.57|22
1655051070000|2022-06-12 16:24:30|800.39|791.29|800.4|791.3|800.4|791.3|800.34|791.24|4
1655051090000|2022-06-12 16:24:50|800.35|791.25|800.36|791.26|800.36|791.26|800.28|791.18|6
1655051100000|2022-06-12 16:25:00|800.32|791.22|800.2|791.1|800.32|791.22|800.02|790.92|17
1655051110000|2022-06-12 16:25:10|800.19|791.09|800.08|790.98|800.22|791.12|799.96|790.86|17
1655051120000|2022-06-12 16:25:20|800.09|790.99|799.72|790.62|800.21|791.11|799.59|790.49|16
1655051130000|2022-06-12 16:25:30|799.71|790.61|799.6|790.5|799.71|790.61|799.6|790.5|4
1655051140000|2022-06-12 16:25:40|799.71|790.61|800.41|791.31|800.46|791.36|799.66|790.56|17
1655051150000|2022-06-12 16:25:50|800.48|791.38|800.64|791.54|800.71|791.61|800.43|791.33|14
1655051160000|2022-06-12 16:26:00|800.62|791.52|800.19|791.09|800.62|791.52|800.1|791|11
1655051170000|2022-06-12 16:26:10|800.13|791.03|800.27|791.17|800.28|791.18|800.13|791.03|12
1655051180000|2022-06-12 16:26:20|800.35|791.25|800.36|791.26|800.4|791.3|800.31|791.21|8
1655051190000|2022-06-12 16:26:30|800.41|791.31|800.27|791.17|800.41|791.31|800.26|791.16|9
1655051200000|2022-06-12 16:26:40|800.32|791.22|800.06|790.96|800.32|791.22|800.05|790.95|22
1655051210000|2022-06-12 16:26:50|800.07|790.97|800.14|791.04|800.2|791.1|800.07|790.97|11
1655051220000|2022-06-12 16:27:00|800.23|791.13|800.17|791.07|800.23|791.13|800.17|791.07|3
1655051230000|2022-06-12 16:27:10|800.11|791.01|800.26|791.16|800.26|791.16|800.11|791.01|8
1655051240000|2022-06-12 16:27:20|800.2|791.1|800.22|791.12|800.27|791.17|800.2|791.1|8
1655051250000|2022-06-12 16:27:30|800.3|791.2|800.31|791.21|800.33|791.23|800.25|791.15|12
1655051260000|2022-06-12 16:27:40|800.26|791.16|800.22|791.12|800.35|791.25|800.21|791.11|18
1655051270000|2022-06-12 16:27:50|800.31|791.21|800.22|791.12|800.36|791.26|800.22|791.12|8
1655051280000|2022-06-12 16:28:00|800.31|791.21|800.07|790.97|800.32|791.22|799.94|790.84|16
1655051290000|2022-06-12 16:28:10|800.06|790.96|800.32|791.22|800.38|791.28|799.95|790.85|18
1655051300000|2022-06-12 16:28:20|800.36|791.26|800.42|791.32|800.42|791.32|800.32|791.22|8
1655051320000|2022-06-12 16:28:40|800.48|791.38|800.46|791.36|800.48|791.38|800.38|791.28|3
1655051330000|2022-06-12 16:28:50|800.34|791.24|799.29|790.19|800.39|791.29|799.29|790.19|24
1655051340000|2022-06-12 16:29:00|799.2|790.1|798.52|789.42|799.2|790.1|798.49|789.39|18
1655051350000|2022-06-12 16:29:10|798.54|789.44|797.7|788.6|798.54|789.44|797.7|788.6|22
1655051360000|2022-06-12 16:29:20|797.69|788.59|798.13|789.03|798.23|789.13|797.67|788.57|21
1655051370000|2022-06-12 16:29:30|798.04|788.94|797.34|788.24|798.04|788.94|797.21|788.11|27
1655051380000|2022-06-12 16:29:40|797.1|788|797.13|788.03|797.21|788.11|796.63|787.53|31
1655051390000|2022-06-12 16:29:50|796.98|787.88|796.3|787.2|796.98|787.88|796.22|787.12|29
1655051400000|2022-06-12 16:30:00|796.27|787.17|797.22|788.12|797.76|788.66|796.27|787.17|34
1655051410000|2022-06-12 16:30:10|797.3|788.2|796.04|786.94|797.34|788.24|796.04|786.94|28
1655051420000|2022-06-12 16:30:20|796.22|787.12|796.12|787.02|796.27|787.17|795.92|786.82|23
1655051430000|2022-06-12 16:30:30|795.96|786.86|796.55|787.45|796.72|787.62|795.96|786.86|26
1655051440000|2022-06-12 16:30:40|796.49|787.39|796.47|787.37|796.62|787.52|796.35|787.25|24
1655051450000|2022-06-12 16:30:50|796.43|787.33|796.88|787.78|796.98|787.88|796.39|787.29|23
1655051460000|2022-06-12 16:31:00|796.92|787.82|796.87|787.77|796.93|787.83|796.87|787.77|3
1655051470000|2022-06-12 16:31:10|796.91|787.81|797.2|788.1|797.2|788.1|796.91|787.81|8
1655051480000|2022-06-12 16:31:20|797.24|788.14|797.92|788.82|797.92|788.82|797.2|788.1|18
1655051490000|2022-06-12 16:31:30|797.98|788.88|798.32|789.22|798.37|789.27|797.98|788.88|27
1655051500000|2022-06-12 16:31:40|798.13|789.03|798.04|788.94|798.23|789.13|798.04|788.94|10
1655051510000|2022-06-12 16:31:50|798.03|788.93|798.3|789.2|798.31|789.21|798|788.9|8
1655051520000|2022-06-12 16:32:00|798.29|789.19|798.3|789.2|798.31|789.21|798.25|789.15|6
1655051530000|2022-06-12 16:32:10|798.31|789.21|798.12|789.02|798.31|789.21|798.12|789.02|8
1655051540000|2022-06-12 16:32:20|798|788.9|797.98|788.88|798.11|789.01|797.98|788.88|6
1655051550000|2022-06-12 16:32:30|798.07|788.97|798.4|789.3|798.4|789.3|798.01|788.91|13
1655051560000|2022-06-12 16:32:40|798.39|789.29|798.37|789.27|798.44|789.34|798.35|789.25|8
1655051570000|2022-06-12 16:32:50|798.34|789.24|798.55|789.45|798.55|789.45|798.34|789.24|9
1655051580000|2022-06-12 16:33:00|798.54|789.44|798.43|789.33|798.58|789.48|798.42|789.32|10
1655051590000|2022-06-12 16:33:10|798.31|789.21|798.13|789.03|798.33|789.23|798.1|789|20
1655051600000|2022-06-12 16:33:20|798.16|789.06|798.42|789.32|798.42|789.32|798.12|789.02|19
1655051610000|2022-06-12 16:33:30|798.36|789.26|798.21|789.11|798.43|789.33|798.17|789.07|17
1655051620000|2022-06-12 16:33:40|798.2|789.1|798.25|789.15|798.35|789.25|798.2|789.1|9
1655051630000|2022-06-12 16:33:50|798.37|789.27|798.21|789.11|798.43|789.33|798.21|789.11|16
1655051640000|2022-06-12 16:34:00|798.17|789.07|798.12|789.02|798.23|789.13|798.12|789.02|5
1655051650000|2022-06-12 16:34:10|798.17|789.07|797.53|788.43|798.29|789.19|797.53|788.43|17
1655051660000|2022-06-12 16:34:20|797.54|788.44|796.3|787.2|797.54|788.44|796.27|787.17|26
1655051670000|2022-06-12 16:34:30|796.31|787.21|796.39|787.29|796.45|787.35|796.18|787.08|25
1655051680000|2022-06-12 16:34:40|796.29|787.19|796.17|787.07|796.46|787.36|796.16|787.06|24
1655051690000|2022-06-12 16:34:50|796.16|787.06|796.32|787.22|796.38|787.28|796.09|786.99|22
1655051700000|2022-06-12 16:35:00|796.31|787.21|796.06|786.96|796.36|787.26|795.95|786.85|19
1655051710000|2022-06-12 16:35:10|796.04|786.94|795.25|786.15|796.04|786.94|795.25|786.15|23
1655051720000|2022-06-12 16:35:20|795.26|786.16|795.37|786.27|795.39|786.29|795.25|786.15|11
1655051730000|2022-06-12 16:35:30|795.48|786.38|795.42|786.32|795.48|786.38|795.34|786.24|8
1655051740000|2022-06-12 16:35:40|795.35|786.25|795.76|786.66|795.76|786.66|795.26|786.16|21
1655051750000|2022-06-12 16:35:50|795.78|786.68|795.87|786.77|795.97|786.87|795.7|786.6|15
1655051760000|2022-06-12 16:36:00|795.94|786.84|795.83|786.73|795.94|786.84|795.77|786.67|7
1655051770000|2022-06-12 16:36:10|795.91|786.81|796.32|787.22|796.32|787.22|795.63|786.53|26
1655051780000|2022-06-12 16:36:20|796.26|787.16|796.33|787.23|796.55|787.45|796.18|787.08|25
1655051790000|2022-06-12 16:36:30|796.21|787.11|796.09|786.99|796.23|787.13|795.53|786.43|17
1655051800000|2022-06-12 16:36:40|796.11|787.01|795.9|786.8|796.3|787.2|795.8|786.7|24
1655051810000|2022-06-12 16:36:50|795.79|786.69|795.37|786.27|795.8|786.7|795.37|786.27|18
1655051820000|2022-06-12 16:37:00|795.36|786.26|795.37|786.27|795.64|786.54|795.26|786.16|18
1655051830000|2022-06-12 16:37:10|795.36|786.26|795.54|786.44|795.54|786.44|795.36|786.26|4
1655051840000|2022-06-12 16:37:20|795.5|786.4|794.6|785.5|795.52|786.42|794.6|785.5|20
1655051850000|2022-06-12 16:37:30|794.59|785.49|793.88|784.78|794.59|785.49|793.88|784.78|23
1655051860000|2022-06-12 16:37:40|793.98|784.88|794.4|785.3|794.4|785.3|793.9|784.8|27
1655051870000|2022-06-12 16:37:50|794.39|785.29|793.48|784.38|794.42|785.32|793.47|784.37|28
1655051880000|2022-06-12 16:38:00|793.5|784.4|794.06|784.96|794.1|785|793.5|784.4|16
1655051890000|2022-06-12 16:38:10|793.9|784.8|793.83|784.73|793.91|784.81|793.51|784.41|20
1655051900000|2022-06-12 16:38:20|793.84|784.74|794.22|785.12|794.22|785.12|793.83|784.73|27
1655051910000|2022-06-12 16:38:30|794.11|785.01|793.92|784.82|794.35|785.25|793.91|784.81|27
1655051920000|2022-06-12 16:38:40|793.81|784.71|793.63|784.53|794.06|784.96|793.59|784.49|23
1655051930000|2022-06-12 16:38:50|793.51|784.41|793.46|784.36|793.51|784.41|793.37|784.27|9
1655051940000|2022-06-12 16:39:00|793.47|784.37|793.36|784.26|793.49|784.39|793.36|784.26|10
1655051950000|2022-06-12 16:39:10|793.37|784.27|792.42|783.32|793.37|784.27|792.42|783.32|21
1655051960000|2022-06-12 16:39:20|792.41|783.31|792.27|783.17|792.41|783.31|792.04|782.94|25
1655051970000|2022-06-12 16:39:30|792.22|783.12|792.03|782.93|792.28|783.18|791.93|782.83|10
1655051980000|2022-06-12 16:39:40|792.09|782.99|790.9|781.8|792.09|782.99|790.9|781.8|23
1655051990000|2022-06-12 16:39:50|790.88|781.78|789.89|780.79|790.88|781.78|789.88|780.78|20
1655052000000|2022-06-12 16:40:00|789.88|780.78|791.31|782.21|791.34|782.24|789.88|780.78|30
1655052010000|2022-06-12 16:40:10|791.34|782.24|791.67|782.57|791.74|782.64|791.14|782.04|27
1655052020000|2022-06-12 16:40:20|791.66|782.56|792.64|783.54|792.64|783.54|791.66|782.56|23
1655052030000|2022-06-12 16:40:30|792.71|783.61|793.31|784.21|793.36|784.26|792.6|783.5|34
1655052040000|2022-06-12 16:40:40|793.32|784.22|792.63|783.53|793.35|784.25|792.48|783.38|19
1655052050000|2022-06-12 16:40:50|792.61|783.51|792.2|783.1|792.61|783.51|792.13|783.03|23
1655052060000|2022-06-12 16:41:00|792.09|782.99|792.23|783.13|792.3|783.2|792.07|782.97|21
1655052070000|2022-06-12 16:41:10|792.22|783.12|792.34|783.24|792.63|783.53|792.11|783.01|22
1655052080000|2022-06-12 16:41:20|792.38|783.28|791.27|782.17|792.39|783.29|791.24|782.14|25
1655052090000|2022-06-12 16:41:30|791.15|782.05|791.27|782.17|791.28|782.18|791.15|782.05|15
1655052100000|2022-06-12 16:41:40|791.21|782.11|791.4|782.3|791.64|782.54|791.21|782.11|24
1655052110000|2022-06-12 16:41:50|791.43|782.33|791.29|782.19|791.55|782.45|791.29|782.19|18
1655052120000|2022-06-12 16:42:00|791.32|782.22|791.45|782.35|791.5|782.4|791.32|782.22|13
1655052130000|2022-06-12 16:42:10|791.49|782.39|791.37|782.27|792.17|783.07|791.37|782.27|26
1655052140000|2022-06-12 16:42:20|791.28|782.18|791.73|782.63|791.89|782.79|791.21|782.11|22
1655052150000|2022-06-12 16:42:30|791.72|782.62|791.76|782.66|792.16|783.06|791.69|782.59|20
1655052160000|2022-06-12 16:42:40|791.69|782.59|791.64|782.54|791.9|782.8|791.64|782.54|21
1655052170000|2022-06-12 16:42:50|791.76|782.66|791.99|782.89|791.99|782.89|791.67|782.57|12
1655052180000|2022-06-12 16:43:00|792.02|782.92|792.41|783.31|792.47|783.37|792.02|782.92|19
1655052190000|2022-06-12 16:43:10|792.4|783.3|792.34|783.24|792.44|783.34|792.19|783.09|19
1655052200000|2022-06-12 16:43:20|792.33|783.23|792.22|783.12|792.41|783.31|792.15|783.05|12
1655052210000|2022-06-12 16:43:30|792.21|783.11|792.25|783.15|792.32|783.22|792.19|783.09|15
1655052220000|2022-06-12 16:43:40|792.28|783.18|792.39|783.29|792.39|783.29|792.19|783.09|10
1655052230000|2022-06-12 16:43:50|792.6|783.5|792.98|783.88|793.03|783.93|792.57|783.47|14
1655052240000|2022-06-12 16:44:00|793.06|783.96|793.51|784.41|793.51|784.41|792.98|783.88|15
1655052250000|2022-06-12 16:44:10|793.53|784.43|794.06|784.96|794.06|784.96|793.39|784.29|18
1655052260000|2022-06-12 16:44:20|794.27|785.17|794.3|785.2|794.53|785.43|794.12|785.02|27
1655052270000|2022-06-12 16:44:30|793.94|784.84|793.55|784.45|793.96|784.86|793.53|784.43|27
1655052280000|2022-06-12 16:44:40|793.52|784.42|792.92|783.82|793.52|784.42|792.87|783.77|15
1655052290000|2022-06-12 16:44:50|792.87|783.77|793.04|783.94|793.25|784.15|792.87|783.77|18
1655052300000|2022-06-12 16:45:00|793.12|784.02|792.95|783.85|793.23|784.13|792.87|783.77|21
1655052310000|2022-06-12 16:45:10|792.93|783.83|793.15|784.05|793.39|784.29|792.92|783.82|24
1655052320000|2022-06-12 16:45:20|793.09|783.99|792.93|783.83|793.2|784.1|792.92|783.82|16
1655052330000|2022-06-12 16:45:30|792.87|783.77|792.87|783.77|792.93|783.83|792.84|783.74|5
1655052340000|2022-06-12 16:45:40|793.06|783.96|793|783.9|793.06|783.96|792.95|783.85|6
1655052350000|2022-06-12 16:45:50|792.99|783.89|792.97|783.87|792.99|783.89|792.87|783.77|8
1655052360000|2022-06-12 16:46:00|792.87|783.77|793.11|784.01|793.11|784.01|792.87|783.77|7
1655052370000|2022-06-12 16:46:10|793.16|784.06|793.33|784.23|793.33|784.23|793.12|784.02|17
1655052380000|2022-06-12 16:46:20|793.32|784.22|793.3|784.2|793.43|784.33|793.23|784.13|18
1655052390000|2022-06-12 16:46:30|793.43|784.33|793.09|783.99|793.43|784.33|793.03|783.93|17
1655052400000|2022-06-12 16:46:40|793.1|784|793.1|784|793.11|784.01|793.06|783.96|5
1655052410000|2022-06-12 16:46:50|793.19|784.09|793.14|784.04|793.21|784.11|793.13|784.03|12
1655052420000|2022-06-12 16:47:00|793.21|784.11|793.22|784.12|793.22|784.12|793.14|784.04|6
1655052430000|2022-06-12 16:47:10|793.21|784.11|793.18|784.08|793.29|784.19|793.1|784|12
1655052440000|2022-06-12 16:47:20|793.17|784.07|793.69|784.59|793.69|784.59|793.15|784.05|19
1655052450000|2022-06-12 16:47:30|793.68|784.58|793.87|784.77|793.87|784.77|793.63|784.53|17
1655052460000|2022-06-12 16:47:40|793.84|784.74|793.55|784.45|793.84|784.74|793.55|784.45|6
1655052470000|2022-06-12 16:47:50|793.58|784.48|793.05|783.95|793.62|784.52|793.05|783.95|19
1655052480000|2022-06-12 16:48:00|793.01|783.91|792.96|783.86|793.31|784.21|792.87|783.77|27
1655052490000|2022-06-12 16:48:10|792.92|783.82|793.16|784.06|793.28|784.18|792.92|783.82|19
1655052500000|2022-06-12 16:48:20|793.15|784.05|793.11|784.01|793.28|784.18|792.94|783.84|19
1655052510000|2022-06-12 16:48:30|793.15|784.05|793.21|784.11|793.34|784.24|793.11|784.01|11
1655052520000|2022-06-12 16:48:40|793.23|784.13|793.3|784.2|793.36|784.26|793.22|784.12|9
1655052530000|2022-06-12 16:48:50|793.27|784.17|793.26|784.16|793.28|784.18|793.26|784.16|5
1655052540000|2022-06-12 16:49:00|793.15|784.05|792.95|783.85|793.15|784.05|792.79|783.69|16
1655052550000|2022-06-12 16:49:10|792.94|783.84|792.95|783.85|792.98|783.88|792.89|783.79|5
1655052560000|2022-06-12 16:49:20|793|783.9|791.77|782.67|793|783.9|791.77|782.67|17
1655052570000|2022-06-12 16:49:30|791.76|782.66|791.78|782.68|792.26|783.16|791.75|782.65|19
1655052580000|2022-06-12 16:49:40|791.77|782.67|791.34|782.24|791.78|782.68|791.19|782.09|25
1655052590000|2022-06-12 16:49:50|791.33|782.23|791.1|782|791.56|782.46|791.1|782|20
1655052600000|2022-06-12 16:50:00|791.18|782.08|790.68|781.58|791.18|782.08|790.64|781.54|14
1655052610000|2022-06-12 16:50:10|790.65|781.55|790.64|781.54|790.82|781.72|790.6|781.5|19
1655052620000|2022-06-12 16:50:20|790.7|781.6|791.29|782.19|791.34|782.24|790.68|781.58|17
1655052630000|2022-06-12 16:50:30|791.32|782.22|791.67|782.57|791.67|782.57|791.32|782.22|20
1655052640000|2022-06-12 16:50:40|791.63|782.53|791.69|782.59|791.73|782.63|791.63|782.53|16
1655052650000|2022-06-12 16:50:50|791.71|782.61|791.77|782.67|791.83|782.73|791.68|782.58|15
1655052660000|2022-06-12 16:51:00|791.76|782.66|792.17|783.07|792.18|783.08|791.61|782.51|24
1655052670000|2022-06-12 16:51:10|792.12|783.02|792.37|783.27|792.44|783.34|792.12|783.02|9
1655052680000|2022-06-12 16:51:20|792.44|783.34|792.32|783.22|792.46|783.36|792.26|783.16|15
1655052690000|2022-06-12 16:51:30|792.34|783.24|792.24|783.14|792.37|783.27|792.11|783.01|22
1655052700000|2022-06-12 16:51:40|792.13|783.03|792.34|783.24|792.36|783.26|792.13|783.03|6
1655052710000|2022-06-12 16:51:50|792.23|783.13|792.07|782.97|792.23|783.13|792.07|782.97|3
1655052730000|2022-06-12 16:52:10|792.04|782.94|792.02|782.92|792.04|782.94|792.02|782.92|2
1655052740000|2022-06-12 16:52:20|792|782.9|791.55|782.45|792.02|782.92|791.29|782.19|16
1655052750000|2022-06-12 16:52:30|791.52|782.42|791.52|782.42|791.56|782.46|791.36|782.26|11
1655052760000|2022-06-12 16:52:40|791.51|782.41|791.5|782.4|791.58|782.48|791.43|782.33|7
1655052770000|2022-06-12 16:52:50|791.51|782.41|791.42|782.32|791.51|782.41|791.42|782.32|8
1655052780000|2022-06-12 16:53:00|791.5|782.4|790.89|781.79|791.57|782.47|790.84|781.74|30
1655052790000|2022-06-12 16:53:10|790.86|781.76|790.39|781.29|790.98|781.88|790.25|781.15|12
1655052800000|2022-06-12 16:53:20|790.37|781.27|790.35|781.25|790.6|781.5|790.2|781.1|24
1655052810000|2022-06-12 16:53:30|790.26|781.16|789.66|780.56|790.38|781.28|789.54|780.44|25
1655052820000|2022-06-12 16:53:40|789.67|780.57|789.83|780.73|790.4|781.3|789.67|780.57|27
1655052830000|2022-06-12 16:53:50|789.71|780.61|789.64|780.54|789.83|780.73|789.53|780.43|15
1655052840000|2022-06-12 16:54:00|789.65|780.55|789.53|780.43|789.81|780.71|789.52|780.42|8
1655052850000|2022-06-12 16:54:10|789.62|780.52|789.62|780.52|789.62|780.52|789.53|780.43|5
1655052860000|2022-06-12 16:54:20|789.61|780.51|788.55|779.45|789.61|780.51|788.29|779.19|17
1655052870000|2022-06-12 16:54:30|788.57|779.47|790.03|780.93|790.03|780.93|788.57|779.47|30
1655052880000|2022-06-12 16:54:40|789.96|780.86|790.09|780.99|790.12|781.02|789.48|780.38|31
1655052890000|2022-06-12 16:54:50|790.08|780.98|790.3|781.2|790.31|781.21|790.08|780.98|13
1655052900000|2022-06-12 16:55:00|790.29|781.19|790.25|781.15|790.45|781.35|790.15|781.05|25
1655052910000|2022-06-12 16:55:10|790.37|781.27|789.26|780.16|790.37|781.27|789.18|780.08|27
1655052920000|2022-06-12 16:55:20|789.24|780.14|788.99|779.89|789.3|780.2|788.91|779.81|22
1655052930000|2022-06-12 16:55:30|789.1|780|788.44|779.34|789.1|780|788.43|779.33|27
1655052940000|2022-06-12 16:55:40|788.48|779.38|788.48|779.38|788.5|779.4|788.45|779.35|16
1655052950000|2022-06-12 16:55:50|788.49|779.39|788.47|779.37|788.53|779.43|788.46|779.36|10
1655052960000|2022-06-12 16:56:00|788.46|779.36|787.64|778.54|788.46|779.36|787.63|778.53|16
1655052970000|2022-06-12 16:56:10|787.65|778.55|786.57|777.47|787.65|778.55|786.21|777.11|28
1655052980000|2022-06-12 16:56:20|786.54|777.44|787.15|778.05|787.15|778.05|786.44|777.34|33
1655052990000|2022-06-12 16:56:30|787.14|778.04|786.8|777.7|787.19|778.09|786.79|777.69|22
1655053000000|2022-06-12 16:56:40|786.9|777.8|786.12|777.02|786.94|777.84|786.12|777.02|30
1655053010000|2022-06-12 16:56:50|786.15|777.05|786.98|777.88|787.09|777.99|786.09|776.99|31
1655053020000|2022-06-12 16:57:00|787.01|777.91|786.36|777.26|787.12|778.02|786.36|777.26|31
1655053030000|2022-06-12 16:57:10|786.27|777.17|786.21|777.11|786.43|777.33|786.17|777.07|21
1655053040000|2022-06-12 16:57:20|786.19|777.09|788.01|778.91|788.01|778.91|786.19|777.09|27
1655053050000|2022-06-12 16:57:30|788.12|779.02|788.99|779.89|789.25|780.15|788.12|779.02|32
1655053060000|2022-06-12 16:57:40|789.06|779.96|788.27|779.17|789.27|780.17|788.26|779.16|29
1655053070000|2022-06-12 16:57:50|788.26|779.16|787.83|778.73|788.26|779.16|787.5|778.4|28
1655053080000|2022-06-12 16:58:00|787.95|778.85|789.31|780.21|789.32|780.22|787.95|778.85|34
1655053090000|2022-06-12 16:58:10|789.24|780.14|789.35|780.25|789.38|780.28|789.11|780.01|19
1655053100000|2022-06-12 16:58:20|789.39|780.29|788.72|779.62|789.45|780.35|788.72|779.62|31
1655053110000|2022-06-12 16:58:30|788.6|779.5|788.63|779.53|788.68|779.58|788.51|779.41|18
1655053120000|2022-06-12 16:58:40|788.62|779.52|788.65|779.55|788.76|779.66|788.53|779.43|18
1655053130000|2022-06-12 16:58:50|788.64|779.54|788.53|779.43|788.77|779.67|788.52|779.42|16
1655053140000|2022-06-12 16:59:00|788.51|779.41|788.61|779.51|788.69|779.59|788.5|779.4|18
1655053150000|2022-06-12 16:59:10|788.62|779.52|789.12|780.02|789.25|780.15|788.62|779.52|30
1655053160000|2022-06-12 16:59:20|789.13|780.03|788.7|779.6|789.14|780.04|788.63|779.53|26
1655053170000|2022-06-12 16:59:30|788.66|779.56|789.5|780.4|789.56|780.46|788.62|779.52|26
1655053180000|2022-06-12 16:59:40|789.53|780.43|788.8|779.7|789.68|780.58|788.8|779.7|25
1655053190000|2022-06-12 16:59:50|788.64|779.54|788.89|779.79|788.89|779.79|788.64|779.54|22
1655053200000|2022-06-12 17:00:00|788.9|779.8|788.67|779.57|789.02|779.92|788.67|779.57|23
1655053210000|2022-06-12 17:00:10|788.66|779.56|789.28|780.18|789.3|780.2|788.65|779.55|19
1655053220000|2022-06-12 17:00:20|789.29|780.19|790.12|781.02|790.12|781.02|789.29|780.19|19
1655053230000|2022-06-12 17:00:30|790.04|780.94|789.46|780.36|790.04|780.94|789.38|780.28|26
1655053240000|2022-06-12 17:00:40|789.38|780.28|789.39|780.29|789.63|780.53|789.38|780.28|17
1655053250000|2022-06-12 17:00:50|789.5|780.4|789.5|780.4|789.69|780.59|789.37|780.27|15
1655053260000|2022-06-12 17:01:00|789.46|780.36|790.19|781.09|790.19|781.09|789.4|780.3|27
1655053270000|2022-06-12 17:01:10|790.18|781.08|789.78|780.68|790.18|781.08|789.68|780.58|33
1655053280000|2022-06-12 17:01:20|789.86|780.76|789.44|780.34|789.92|780.82|789.42|780.32|22
1655053290000|2022-06-12 17:01:30|789.34|780.24|789.5|780.4|789.76|780.66|789.34|780.24|18
1655053300000|2022-06-12 17:01:40|789.57|780.47|789.7|780.6|789.7|780.6|789.56|780.46|16
1655053310000|2022-06-12 17:01:50|789.69|780.59|789.64|780.54|789.7|780.6|789.55|780.45|12
1655053320000|2022-06-12 17:02:00|789.63|780.53|789.62|780.52|789.63|780.53|789.54|780.44|6
1655053330000|2022-06-12 17:02:10|789.56|780.46|789.78|780.68|789.86|780.76|789.56|780.46|19
1655053340000|2022-06-12 17:02:20|789.79|780.69|789.76|780.66|789.91|780.81|789.72|780.62|13
1655053350000|2022-06-12 17:02:30|789.84|780.74|790.35|781.25|790.35|781.25|789.65|780.55|18
1655053360000|2022-06-12 17:02:40|790.37|781.27|789.67|780.57|790.37|781.27|789.51|780.41|19
1655053370000|2022-06-12 17:02:50|789.68|780.58|789.91|780.81|789.92|780.82|789.68|780.58|12
1655053380000|2022-06-12 17:03:00|789.98|780.88|789.89|780.79|789.98|780.88|789.72|780.62|11
1655053390000|2022-06-12 17:03:10|789.78|780.68|789.73|780.63|789.81|780.71|789.7|780.6|17
1655053400000|2022-06-12 17:03:20|789.72|780.62|789.29|780.19|789.93|780.83|789.29|780.19|18
1655053410000|2022-06-12 17:03:30|789.8|780.7|790.47|781.37|790.47|781.37|789.8|780.7|9
1655053420000|2022-06-12 17:03:40|790.5|781.4|790.44|781.34|790.75|781.65|790.31|781.21|16
1655053430000|2022-06-12 17:03:50|790.43|781.33|790.42|781.32|790.47|781.37|790.19|781.09|20
1655053440000|2022-06-12 17:04:00|790.4|781.3|790.38|781.28|790.74|781.64|790.32|781.22|25
1655053450000|2022-06-12 17:04:10|790.36|781.26|789.7|780.6|790.37|781.27|789.66|780.56|17
1655053460000|2022-06-12 17:04:20|789.81|780.71|791.19|782.09|791.19|782.09|789.68|780.58|33
1655053470000|2022-06-12 17:04:30|791.2|782.1|790.62|781.52|791.23|782.13|790.6|781.5|20
1655053480000|2022-06-12 17:04:40|790.56|781.46|789.96|780.86|790.56|781.46|789.8|780.7|28
1655053490000|2022-06-12 17:04:50|789.92|780.82|791.38|782.28|791.38|782.28|789.87|780.77|22
1655053500000|2022-06-12 17:05:00|791.36|782.26|792.69|783.59|792.69|783.59|791.36|782.26|32
1655053510000|2022-06-12 17:05:10|792.63|783.53|792.66|783.56|792.74|783.64|792.42|783.32|30
1655053520000|2022-06-12 17:05:20|792.68|783.58|793.52|784.42|793.52|784.42|792.66|783.56|24
1655053530000|2022-06-12 17:05:30|793.75|784.65|794.38|785.28|794.82|785.72|793.75|784.65|36
1655053540000|2022-06-12 17:05:40|794.34|785.24|794.33|785.23|794.44|785.34|793.71|784.61|36
1655053550000|2022-06-12 17:05:50|794.43|785.33|795.5|786.4|795.56|786.46|794.33|785.23|35
1655053560000|2022-06-12 17:06:00|795.51|786.41|794.54|785.44|795.7|786.6|794.49|785.39|35
1655053570000|2022-06-12 17:06:10|794.55|785.45|793.71|784.61|794.62|785.52|793.31|784.21|35
1655053580000|2022-06-12 17:06:20|793.67|784.57|793.49|784.39|793.76|784.66|793.49|784.39|15
1655053590000|2022-06-12 17:06:30|793.55|784.45|794.27|785.17|794.27|785.17|793.25|784.15|24
1655053600000|2022-06-12 17:06:40|794.08|784.98|793.52|784.42|794.08|784.98|793.45|784.35|17
1655053610000|2022-06-12 17:06:50|793.51|784.41|793.63|784.53|793.63|784.53|793.45|784.35|18
1655053620000|2022-06-12 17:07:00|793.53|784.43|793.16|784.06|793.53|784.43|793.07|783.97|17
1655053630000|2022-06-12 17:07:10|793.17|784.07|793.39|784.29|793.45|784.35|792.68|783.58|33
1655053640000|2022-06-12 17:07:20|793.42|784.32|793.32|784.22|793.51|784.41|793.21|784.11|23
1655053650000|2022-06-12 17:07:30|793.3|784.2|793.72|784.62|793.72|784.62|793.29|784.19|15
1655053660000|2022-06-12 17:07:40|793.73|784.63|792.97|783.87|793.83|784.73|792.95|783.85|23
1655053670000|2022-06-12 17:07:50|792.96|783.86|792.98|783.88|792.98|783.88|792.95|783.85|9
1655053680000|2022-06-12 17:08:00|792.97|783.87|792.97|783.87|793.07|783.97|792.93|783.83|12
1655053690000|2022-06-12 17:08:10|792.96|783.86|793.25|784.15|793.25|784.15|792.96|783.86|6
1655053700000|2022-06-12 17:08:20|793.34|784.24|793.48|784.38|793.73|784.63|793.3|784.2|22
1655053710000|2022-06-12 17:08:30|793.49|784.39|793.08|783.98|793.49|784.39|792.96|783.86|21
1655053720000|2022-06-12 17:08:40|793.11|784.01|792.58|783.48|793.11|784.01|792.48|783.38|19
1655053730000|2022-06-12 17:08:50|792.6|783.5|792.61|783.51|792.76|783.66|792.57|783.47|21
1655053740000|2022-06-12 17:09:00|792.47|783.37|791.94|782.84|792.54|783.44|791.77|782.67|21
1655053750000|2022-06-12 17:09:10|791.96|782.86|792.14|783.04|792.38|783.28|791.96|782.86|16
1655053760000|2022-06-12 17:09:20|792.11|783.01|792.3|783.2|792.34|783.24|792.04|782.94|19
1655053770000|2022-06-12 17:09:30|792.25|783.15|792.19|783.09|792.31|783.21|791.98|782.88|15
1655053780000|2022-06-12 17:09:40|792.21|783.11|792.2|783.1|792.22|783.12|792.2|783.1|4
1655053790000|2022-06-12 17:09:50|792.3|783.2|792.73|783.63|792.73|783.63|792.3|783.2|18
1655053800000|2022-06-12 17:10:00|792.68|783.58|792.79|783.69|793|783.9|792.58|783.48|31
1655053810000|2022-06-12 17:10:10|792.91|783.81|795.47|786.37|795.65|786.55|792.86|783.76|31
1655053820000|2022-06-12 17:10:20|795.49|786.39|795.31|786.21|795.49|786.39|794.88|785.78|28
1655053830000|2022-06-12 17:10:30|795.29|786.19|796.47|787.37|796.47|787.37|794.78|785.68|35
1655053840000|2022-06-12 17:10:40|796.65|787.55|796.26|787.16|797.43|788.33|796.26|787.16|34
1655053850000|2022-06-12 17:10:50|796.17|787.07|795.26|786.16|796.23|787.13|795.18|786.08|38
1655053860000|2022-06-12 17:11:00|794.99|785.89|795.43|786.33|795.43|786.33|794.66|785.56|32
1655053870000|2022-06-12 17:11:10|795.53|786.43|796.09|786.99|796.09|786.99|795.53|786.43|21
1655053880000|2022-06-12 17:11:20|796.14|787.04|795.57|786.47|796.62|787.52|795.51|786.41|32
1655053890000|2022-06-12 17:11:30|795.56|786.46|795.65|786.55|795.65|786.55|795.24|786.14|29
1655053900000|2022-06-12 17:11:40|795.64|786.54|795.85|786.75|795.98|786.88|795.42|786.32|30
1655053910000|2022-06-12 17:11:50|795.86|786.76|795.92|786.82|796.43|787.33|795.82|786.72|26
1655053920000|2022-06-12 17:12:00|795.93|786.83|796.65|787.55|796.65|787.55|795.79|786.69|32
1655053930000|2022-06-12 17:12:10|796.64|787.54|795.88|786.78|796.64|787.54|795.84|786.74|19
1655053940000|2022-06-12 17:12:20|795.99|786.89|795.64|786.54|795.99|786.89|795.56|786.46|17
1655053950000|2022-06-12 17:12:30|795.65|786.55|794.94|785.84|795.65|786.55|794.75|785.65|18
1655053960000|2022-06-12 17:12:40|794.93|785.83|794.64|785.54|794.93|785.83|794.5|785.4|21
1655053970000|2022-06-12 17:12:50|794.69|785.59|794.7|785.6|795.02|785.92|794.53|785.43|21
1655053980000|2022-06-12 17:13:00|794.71|785.61|794.83|785.73|795.31|786.21|794.33|785.23|33
1655053990000|2022-06-12 17:13:10|794.81|785.71|794.56|785.46|794.83|785.73|794.46|785.36|24
1655054000000|2022-06-12 17:13:20|794.44|785.34|795.28|786.18|795.28|786.18|794.44|785.34|26
1655054010000|2022-06-12 17:13:30|795.14|786.04|794.8|785.7|795.14|786.04|794.71|785.61|21
1655054020000|2022-06-12 17:13:40|794.77|785.67|795.02|785.92|795.25|786.15|794.77|785.67|28
1655054030000|2022-06-12 17:13:50|795.17|786.07|794.93|785.83|795.36|786.26|794.75|785.65|25
1655054040000|2022-06-12 17:14:00|794.91|785.81|794.71|785.61|794.92|785.82|794.63|785.53|10
1655054050000|2022-06-12 17:14:10|794.74|785.64|794.78|785.68|795.29|786.19|794.68|785.58|24
1655054060000|2022-06-12 17:14:20|794.92|785.82|795.36|786.26|795.37|786.27|794.88|785.78|17
1655054070000|2022-06-12 17:14:30|795.38|786.28|795.35|786.25|795.43|786.33|795.14|786.04|15
1655054080000|2022-06-12 17:14:40|795.33|786.23|795.11|786.01|795.36|786.26|794.99|785.89|27
1655054090000|2022-06-12 17:14:50|795.05|785.95|794.86|785.76|795.11|786.01|794.84|785.74|14
1655054100000|2022-06-12 17:15:00|794.97|785.87|795.12|786.02|795.27|786.17|794.84|785.74|18
1655054110000|2022-06-12 17:15:10|795.2|786.1|795.62|786.52|795.62|786.52|795.14|786.04|20
1655054120000|2022-06-12 17:15:20|795.75|786.65|796.67|787.57|797.22|788.12|795.75|786.65|33
1655054130000|2022-06-12 17:15:30|796.65|787.55|795.82|786.72|796.76|787.66|795.76|786.66|30
1655054140000|2022-06-12 17:15:40|795.8|786.7|796.31|787.21|796.37|787.27|795.8|786.7|21
1655054150000|2022-06-12 17:15:50|796.32|787.22|796.04|786.94|796.38|787.28|795.93|786.83|33
1655054160000|2022-06-12 17:16:00|796.13|787.03|796.47|787.37|796.48|787.38|795.99|786.89|28
1655054170000|2022-06-12 17:16:10|796.46|787.36|796.2|787.1|796.48|787.38|796.02|786.92|29
1655054180000|2022-06-12 17:16:20|796.19|787.09|795.84|786.74|796.19|787.09|795.73|786.63|17
1655054190000|2022-06-12 17:16:30|795.81|786.71|795.88|786.78|795.88|786.78|795.81|786.71|8
1655054200000|2022-06-12 17:16:40|795.92|786.82|795.4|786.3|795.98|786.88|795.32|786.22|30
1655054210000|2022-06-12 17:16:50|795.39|786.29|794.71|785.61|795.43|786.33|794.71|785.61|27
1655054220000|2022-06-12 17:17:00|794.7|785.6|793.25|784.15|794.7|785.6|793.1|784|30
1655054230000|2022-06-12 17:17:10|793.26|784.16|793.69|784.59|793.69|784.59|793.26|784.16|22
1655054240000|2022-06-12 17:17:20|793.71|784.61|793.51|784.41|793.79|784.69|793.51|784.41|17
1655054250000|2022-06-12 17:17:30|793.53|784.43|794.34|785.24|794.34|785.24|793.4|784.3|23
1655054260000|2022-06-12 17:17:40|794.35|785.25|794.24|785.14|794.63|785.53|794.08|784.98|27
1655054270000|2022-06-12 17:17:50|794.16|785.06|794.3|785.2|794.52|785.42|794.16|785.06|14
1655054280000|2022-06-12 17:18:00|794.27|785.17|794.29|785.19|794.72|785.62|794.27|785.17|20
1655054290000|2022-06-12 17:18:10|794.31|785.21|795.04|785.94|795.13|786.03|794.21|785.11|31
1655054300000|2022-06-12 17:18:20|795.05|785.95|795.2|786.1|795.26|786.16|795.05|785.95|18
1655054310000|2022-06-12 17:18:30|795.19|786.09|795.23|786.13|795.28|786.18|795.12|786.02|12
1655054320000|2022-06-12 17:18:40|795|785.9|794.63|785.53|795|785.9|794.31|785.21|25
1655054330000|2022-06-12 17:18:50|794.6|785.5|794.87|785.77|794.88|785.78|794.49|785.39|16
1655054340000|2022-06-12 17:19:00|794.74|785.64|794.76|785.66|794.87|785.77|794.55|785.45|19
1655054350000|2022-06-12 17:19:10|794.64|785.54|795.31|786.21|795.38|786.28|794.57|785.47|23
1655054360000|2022-06-12 17:19:20|795.49|786.39|795.65|786.55|795.84|786.74|795.49|786.39|17
1655054370000|2022-06-12 17:19:30|795.54|786.44|795.86|786.76|795.86|786.76|795.4|786.3|25
1655054380000|2022-06-12 17:19:40|795.79|786.69|795.79|786.69|795.87|786.77|795.66|786.56|18
1655054390000|2022-06-12 17:19:50|795.72|786.62|796.12|787.02|796.23|787.13|795.61|786.51|24
1655054400000|2022-06-12 17:20:00|796.18|787.08|795.58|786.48|796.2|787.1|795.58|786.48|17
1655054410000|2022-06-12 17:20:10|795.65|786.55|795.68|786.58|795.68|786.58|795.63|786.53|8
1655054420000|2022-06-12 17:20:20|795.67|786.57|795.57|786.47|795.67|786.57|795.29|786.19|12
1655054430000|2022-06-12 17:20:30|795.56|786.46|795.5|786.4|795.56|786.46|795.45|786.35|16
1655054440000|2022-06-12 17:20:40|795.49|786.39|795.48|786.38|795.5|786.4|795.47|786.37|8
1655054450000|2022-06-12 17:20:50|795.4|786.3|795.79|786.69|795.79|786.69|795.4|786.3|14
1655054460000|2022-06-12 17:21:00|795.68|786.58|796.39|787.29|796.4|787.3|795.68|786.58|22
1655054470000|2022-06-12 17:21:10|796.38|787.28|796.78|787.68|796.86|787.76|796.25|787.15|25
1655054480000|2022-06-12 17:21:20|796.72|787.62|796.73|787.63|796.87|787.77|796.68|787.58|16
1655054490000|2022-06-12 17:21:30|796.76|787.66|796.44|787.34|796.78|787.68|796.44|787.34|21
1655054500000|2022-06-12 17:21:40|796.39|787.29|796.6|787.5|796.61|787.51|796.32|787.22|15
1655054510000|2022-06-12 17:21:50|796.61|787.51|797.41|788.31|797.41|788.31|796.61|787.51|20
1655054520000|2022-06-12 17:22:00|797.24|788.14|796.66|787.56|797.41|788.31|796.66|787.56|29
1655054530000|2022-06-12 17:22:10|796.73|787.63|796.5|787.4|796.83|787.73|796.4|787.3|24
1655054540000|2022-06-12 17:22:20|796.43|787.33|796.46|787.36|796.57|787.47|796.35|787.25|12
1655054550000|2022-06-12 17:22:30|796.45|787.35|796.32|787.22|796.52|787.42|796.32|787.22|25
1655054560000|2022-06-12 17:22:40|796.4|787.3|796.67|787.57|796.67|787.57|796.32|787.22|26
1655054570000|2022-06-12 17:22:50|796.56|787.46|796.42|787.32|796.56|787.46|796.3|787.2|10
1655054580000|2022-06-12 17:23:00|796.4|787.3|795.18|786.08|796.4|787.3|794.59|785.49|30
1655054590000|2022-06-12 17:23:10|795.19|786.09|795.35|786.25|795.45|786.35|795.04|785.94|23
1655054600000|2022-06-12 17:23:20|795.36|786.26|795.03|785.93|795.38|786.28|794.84|785.74|19
1655054610000|2022-06-12 17:23:30|795|785.9|794.83|785.73|795.03|785.93|794.56|785.46|25
1655054620000|2022-06-12 17:23:40|794.82|785.72|795.26|786.16|795.26|786.16|794.82|785.72|16
1655054630000|2022-06-12 17:23:50|795.19|786.09|794.83|785.73|795.24|786.14|794.76|785.66|19
1655054640000|2022-06-12 17:24:00|794.97|785.87|795.13|786.03|795.3|786.2|794.97|785.87|10
1655054650000|2022-06-12 17:24:10|795.11|786.01|795.32|786.22|795.32|786.22|795.06|785.96|11
1655054660000|2022-06-12 17:24:20|795.29|786.19|795.13|786.03|795.39|786.29|795.13|786.03|8
1655054670000|2022-06-12 17:24:30|795.14|786.04|795.56|786.46|795.56|786.46|795.14|786.04|18
1655054680000|2022-06-12 17:24:40|795.58|786.48|795.56|786.46|795.58|786.48|795.56|786.46|2
1655054690000|2022-06-12 17:24:50|795.49|786.39|795.35|786.25|795.49|786.39|795.31|786.21|13
1655054700000|2022-06-12 17:25:00|795.41|786.31|795.35|786.25|795.42|786.32|794.77|785.67|27
1655054710000|2022-06-12 17:25:10|795.42|786.32|795.26|786.16|795.42|786.32|795.26|786.16|11
1655054720000|2022-06-12 17:25:20|795.22|786.12|795.28|786.18|795.29|786.19|795.22|786.12|6
1655054730000|2022-06-12 17:25:30|795.27|786.17|794.86|785.76|795.27|786.17|794.65|785.55|20
1655054740000|2022-06-12 17:25:40|795.1|786|795.16|786.06|795.27|786.17|795.1|786|9
1655054750000|2022-06-12 17:25:50|795.15|786.05|795.21|786.11|795.23|786.13|795.15|786.05|4
1655054760000|2022-06-12 17:26:00|795.22|786.12|795.25|786.15|795.25|786.15|795.19|786.09|9
1655054770000|2022-06-12 17:26:10|795.24|786.14|795.65|786.55|795.65|786.55|795.19|786.09|15
1655054780000|2022-06-12 17:26:20|795.66|786.56|795.66|786.56|795.66|786.56|795.49|786.39|12
1655054790000|2022-06-12 17:26:30|795.7|786.6|795.75|786.65|795.75|786.65|795.37|786.27|15
1655054800000|2022-06-12 17:26:40|795.72|786.62|796.26|787.16|796.35|787.25|795.72|786.62|26
1655054810000|2022-06-12 17:26:50|796.36|787.26|796.36|787.26|796.36|787.26|796.36|787.26|1
1655054820000|2022-06-12 17:27:00|796.35|787.25|795.89|786.79|796.36|787.26|795.65|786.55|26
1655054830000|2022-06-12 17:27:10|795.81|786.71|796.53|787.43|796.53|787.43|795.81|786.71|20
1655054840000|2022-06-12 17:27:20|796.46|787.36|796.46|787.36|796.51|787.41|796.21|787.11|16
1655054850000|2022-06-12 17:27:30|796.4|787.3|796.53|787.43|796.53|787.43|796.34|787.24|13
1655054860000|2022-06-12 17:27:40|796.55|787.45|796.37|787.27|796.68|787.58|796.37|787.27|20
1655054870000|2022-06-12 17:27:50|796.39|787.29|796.5|787.4|796.52|787.42|796.32|787.22|13
1655054880000|2022-06-12 17:28:00|796.38|787.28|795.83|786.73|796.44|787.34|795.79|786.69|23
1655054890000|2022-06-12 17:28:10|795.98|786.88|796.03|786.93|796.21|787.11|795.9|786.8|24
1655054900000|2022-06-12 17:28:20|796.01|786.91|795.98|786.88|796.23|787.13|795.91|786.81|15
1655054910000|2022-06-12 17:28:30|796.09|786.99|796.13|787.03|796.19|787.09|795.7|786.6|24
1655054920000|2022-06-12 17:28:40|796.15|787.05|797|787.9|797|787.9|796.15|787.05|26
1655054930000|2022-06-12 17:28:50|797.1|788|797.59|788.49|797.62|788.52|797.05|787.95|34
1655054940000|2022-06-12 17:29:00|797.6|788.5|797.32|788.22|797.63|788.53|797.32|788.22|28
1655054950000|2022-06-12 17:29:10|797.33|788.23|797.49|788.39|797.49|788.39|797.27|788.17|15
1655054960000|2022-06-12 17:29:20|797.41|788.31|797.45|788.35|797.73|788.63|797.41|788.31|24
1655054970000|2022-06-12 17:29:30|797.27|788.17|797.46|788.36|797.47|788.37|797.27|788.17|13
1655054980000|2022-06-12 17:29:40|797.47|788.37|797.31|788.21|797.47|788.37|797.31|788.21|11
1655054990000|2022-06-12 17:29:50|797.3|788.2|797.18|788.08|797.3|788.2|797.17|788.07|11
1655055000000|2022-06-12 17:30:00|797.19|788.09|796.96|787.86|797.31|788.21|796.96|787.86|16
1655055010000|2022-06-12 17:30:10|796.95|787.85|795.21|786.11|796.95|787.85|795.21|786.11|32
1655055020000|2022-06-12 17:30:20|795.29|786.19|794.72|785.62|795.29|786.19|794.56|785.46|21
1655055030000|2022-06-12 17:30:30|794.84|785.74|795.36|786.26|795.37|786.27|794.84|785.74|21
1655055040000|2022-06-12 17:30:40|795.35|786.25|795.79|786.69|795.9|786.8|795.08|785.98|27
1655055050000|2022-06-12 17:30:50|795.84|786.74|795.67|786.57|796.25|787.15|795.67|786.57|29
1655055060000|2022-06-12 17:31:00|795.72|786.62|795.26|786.16|795.87|786.77|795.21|786.11|28
1655055070000|2022-06-12 17:31:10|795.27|786.17|795.49|786.39|795.53|786.43|795.27|786.17|18
1655055080000|2022-06-12 17:31:20|795.36|786.26|795.58|786.48|795.58|786.48|795.36|786.26|16
1655055090000|2022-06-12 17:31:30|795.55|786.45|796.28|787.18|796.28|787.18|795.55|786.45|25
1655055100000|2022-06-12 17:31:40|796.26|787.16|796.18|787.08|796.35|787.25|796.01|786.91|14
1655055110000|2022-06-12 17:31:50|796.17|787.07|796.59|787.49|796.59|787.49|796|786.9|22
1655055120000|2022-06-12 17:32:00|796.56|787.46|796.59|787.49|796.63|787.53|796.55|787.45|10
1655055130000|2022-06-12 17:32:10|796.56|787.46|796.16|787.06|796.59|787.49|796.16|787.06|12
1655055140000|2022-06-12 17:32:20|796.03|786.93|795.79|786.69|796.03|786.93|795.55|786.45|18
1655055150000|2022-06-12 17:32:30|795.67|786.57|795.54|786.44|795.79|786.69|795.54|786.44|8
1655055160000|2022-06-12 17:32:40|795.53|786.43|795.77|786.67|795.77|786.67|795.4|786.3|22
1655055170000|2022-06-12 17:32:50|795.7|786.6|795.8|786.7|795.81|786.71|795.68|786.58|8
1655055180000|2022-06-12 17:33:00|795.74|786.64|796.29|787.19|796.5|787.4|795.72|786.62|24
1655055190000|2022-06-12 17:33:10|796.27|787.17|796.52|787.42|796.59|787.49|796.27|787.17|13
1655055200000|2022-06-12 17:33:20|796.59|787.49|796.84|787.74|796.86|787.76|796.52|787.42|19
1655055210000|2022-06-12 17:33:30|796.78|787.68|796.82|787.72|796.84|787.74|796.7|787.6|7
1655055220000|2022-06-12 17:33:40|796.88|787.78|796.98|787.88|797.03|787.93|796.82|787.72|18
1655055230000|2022-06-12 17:33:50|797|787.9|797.78|788.68|797.84|788.74|797|787.9|16
1655055240000|2022-06-12 17:34:00|797.84|788.74|797.5|788.4|797.84|788.74|797.41|788.31|13
1655055250000|2022-06-12 17:34:10|797.54|788.44|797.4|788.3|797.54|788.44|797.38|788.28|12
1655055260000|2022-06-12 17:34:20|797.39|788.29|797.41|788.31|797.61|788.51|797.26|788.16|22
1655055270000|2022-06-12 17:34:30|797.4|788.3|796.97|787.87|797.4|788.3|796.75|787.65|23
1655055280000|2022-06-12 17:34:40|796.9|787.8|796.88|787.78|796.99|787.89|796.87|787.77|18
1655055290000|2022-06-12 17:34:50|796.87|787.77|796.98|787.88|796.98|787.88|796.8|787.7|16
1655055300000|2022-06-12 17:35:00|797.16|788.06|797.84|788.74|797.94|788.84|797.16|788.06|24
1655055310000|2022-06-12 17:35:10|797.93|788.83|797.81|788.71|797.95|788.85|797.38|788.28|28
1655055320000|2022-06-12 17:35:20|797.74|788.64|797.64|788.54|797.84|788.74|797.64|788.54|16
1655055330000|2022-06-12 17:35:30|797.65|788.55|797.68|788.58|797.68|788.58|797.21|788.11|30
1655055340000|2022-06-12 17:35:40|797.67|788.57|797.61|788.51|797.7|788.6|797.55|788.45|16
1655055350000|2022-06-12 17:35:50|797.63|788.53|798.07|788.97|798.07|788.97|797.56|788.46|19
1655055360000|2022-06-12 17:36:00|798.09|788.99|797.98|788.88|798.32|789.22|797.78|788.68|30
1655055370000|2022-06-12 17:36:10|798.04|788.94|797.73|788.63|798.04|788.94|797.58|788.48|30
1655055380000|2022-06-12 17:36:20|797.71|788.61|797.72|788.62|797.79|788.69|797.53|788.43|20
1655055390000|2022-06-12 17:36:30|797.7|788.6|797.03|787.93|797.7|788.6|796.82|787.72|24
1655055400000|2022-06-12 17:36:40|796.92|787.82|796.83|787.73|797|787.9|796.71|787.61|21
1655055410000|2022-06-12 17:36:50|796.72|787.62|797.04|787.94|797.08|787.98|796.72|787.62|18
1655055420000|2022-06-12 17:37:00|796.97|787.87|796.99|787.89|797.02|787.92|796.97|787.87|11
1655055430000|2022-06-12 17:37:10|797.02|787.92|796.8|787.7|797.04|787.94|796.8|787.7|14
1655055440000|2022-06-12 17:37:20|796.79|787.69|796.95|787.85|796.96|787.86|796.79|787.69|13
1655055450000|2022-06-12 17:37:30|796.83|787.73|796.84|787.74|796.95|787.85|796.83|787.73|13
1655055460000|2022-06-12 17:37:40|796.72|787.62|796.59|787.49|796.76|787.66|796.53|787.43|10
1655055470000|2022-06-12 17:37:50|796.57|787.47|795.57|786.47|796.57|787.47|795.28|786.18|25
1655055480000|2022-06-12 17:38:00|795.59|786.49|796.33|787.23|796.39|787.29|795.47|786.37|21
1655055490000|2022-06-12 17:38:10|796.32|787.22|796.05|786.95|796.34|787.24|796.05|786.95|17
1655055500000|2022-06-12 17:38:20|796.2|787.1|795.78|786.68|796.37|787.27|795.69|786.59|25
1655055510000|2022-06-12 17:38:30|795.82|786.72|795.83|786.73|795.9|786.8|795.68|786.58|14
1655055520000|2022-06-12 17:38:40|795.9|786.8|795.78|786.68|795.9|786.8|795.78|786.68|7
1655055530000|2022-06-12 17:38:50|795.9|786.8|795.76|786.66|795.92|786.82|795.76|786.66|10
1655055540000|2022-06-12 17:39:00|795.75|786.65|795.51|786.41|795.86|786.76|795.51|786.41|17
1655055550000|2022-06-12 17:39:10|795.5|786.4|795.55|786.45|795.65|786.55|795.36|786.26|20
1655055560000|2022-06-12 17:39:20|795.43|786.33|795.52|786.42|795.54|786.44|795.39|786.29|9
1655055570000|2022-06-12 17:39:30|795.51|786.41|795.89|786.79|795.89|786.79|795.47|786.37|18
1655055580000|2022-06-12 17:39:40|796.13|787.03|796.38|787.28|796.5|787.4|796.13|787.03|17
1655055590000|2022-06-12 17:39:50|796.36|787.26|796.52|787.42|796.6|787.5|796.31|787.21|22
1655055600000|2022-06-12 17:40:00|796.53|787.43|796.79|787.69|796.79|787.69|795.92|786.82|27
1655055610000|2022-06-12 17:40:10|796.84|787.74|796.93|787.83|796.98|787.88|796.57|787.47|24
1655055620000|2022-06-12 17:40:20|796.91|787.81|796.7|787.6|796.94|787.84|796.64|787.54|14
1655055630000|2022-06-12 17:40:30|796.69|787.59|795.75|786.65|796.69|787.59|795.75|786.65|24
1655055640000|2022-06-12 17:40:40|795.74|786.64|794.38|785.28|795.75|786.65|794.38|785.28|29
1655055650000|2022-06-12 17:40:50|794.35|785.25|794.8|785.7|794.91|785.81|794.35|785.25|26
1655055660000|2022-06-12 17:41:00|794.9|785.8|794.92|785.82|795.01|785.91|794.8|785.7|18
1655055670000|2022-06-12 17:41:10|794.82|785.72|794.9|785.8|794.9|785.8|794.51|785.41|24
1655055680000|2022-06-12 17:41:20|794.89|785.79|793.91|784.81|794.89|785.79|793.89|784.79|28
1655055690000|2022-06-12 17:41:30|793.81|784.71|793.85|784.75|794|784.9|793.77|784.67|16
1655055700000|2022-06-12 17:41:40|793.73|784.63|794.08|784.98|794.08|784.98|793.73|784.63|15
1655055710000|2022-06-12 17:41:50|794.11|785.01|794.81|785.71|794.88|785.78|794.06|784.96|25
1655055720000|2022-06-12 17:42:00|794.84|785.74|794.88|785.78|794.89|785.79|794.81|785.71|6
1655055730000|2022-06-12 17:42:10|794.91|785.81|795.71|786.61|795.71|786.61|794.91|785.81|26
1655055740000|2022-06-12 17:42:20|795.78|786.68|795.86|786.76|795.94|786.84|795.71|786.61|12
1655055750000|2022-06-12 17:42:30|795.85|786.75|795.79|786.69|795.94|786.84|795.55|786.45|27
1655055760000|2022-06-12 17:42:40|795.77|786.67|796.01|786.91|796.01|786.91|795.77|786.67|13
1655055770000|2022-06-12 17:42:50|795.98|786.88|795.83|786.73|796.01|786.91|795.68|786.58|15
1655055780000|2022-06-12 17:43:00|795.77|786.67|795.99|786.89|796|786.9|795.7|786.6|20
1655055790000|2022-06-12 17:43:10|796|786.9|796.31|787.21|796.49|787.39|795.88|786.78|25
1655055800000|2022-06-12 17:43:20|796.33|787.23|796.31|787.21|796.33|787.23|796.31|787.21|4
1655055810000|2022-06-12 17:43:30|796.33|787.23|796.29|787.19|796.36|787.26|795.56|786.46|25
1655055820000|2022-06-12 17:43:40|796.47|787.37|795.99|786.89|796.61|787.51|795.89|786.79|27
1655055830000|2022-06-12 17:43:50|795.89|786.79|796.43|787.33|796.61|787.51|795.85|786.75|23
1655055840000|2022-06-12 17:44:00|796.5|787.4|796.58|787.48|796.67|787.57|796.46|787.36|15
1655055850000|2022-06-12 17:44:10|796.59|787.49|796.22|787.12|796.73|787.63|796.21|787.11|21
1655055860000|2022-06-12 17:44:20|796.3|787.2|796.71|787.61|796.71|787.61|796.16|787.06|24
1655055870000|2022-06-12 17:44:30|796.72|787.62|796.54|787.44|796.75|787.65|796.43|787.33|18
1655055880000|2022-06-12 17:44:40|796.57|787.47|796.6|787.5|796.68|787.58|796.41|787.31|16
1655055890000|2022-06-12 17:44:50|796.59|787.49|796.54|787.44|796.59|787.49|796.35|787.25|12
1655055900000|2022-06-12 17:45:00|796.55|787.45|796.53|787.43|796.67|787.57|796.35|787.25|17
1655055910000|2022-06-12 17:45:10|796.54|787.44|796.57|787.47|796.71|787.61|796.54|787.44|17
1655055920000|2022-06-12 17:45:20|796.75|787.65|796.94|787.84|797.01|787.91|796.75|787.65|13
1655055930000|2022-06-12 17:45:30|797.01|787.91|796.81|787.71|797.01|787.91|796.52|787.42|18
1655055940000|2022-06-12 17:45:40|796.9|787.8|796.92|787.82|796.96|787.86|796.84|787.74|13
1655055950000|2022-06-12 17:45:50|796.85|787.75|797.46|788.36|797.46|788.36|796.85|787.75|24
1655055960000|2022-06-12 17:46:00|797.54|788.44|797.42|788.32|797.67|788.57|797.29|788.19|22
1655055970000|2022-06-12 17:46:10|797.41|788.31|797.3|788.2|797.51|788.41|797.25|788.15|17
1655055980000|2022-06-12 17:46:20|797.29|788.19|797.38|788.28|797.38|788.28|797.24|788.14|11
1655055990000|2022-06-12 17:46:30|797.42|788.32|797.19|788.09|797.54|788.44|796.98|787.88|17
1655056000000|2022-06-12 17:46:40|797.13|788.03|797.29|788.19|797.3|788.2|797.13|788.03|18
1655056010000|2022-06-12 17:46:50|797.28|788.18|797.36|788.26|797.45|788.35|797.12|788.02|26
1655056020000|2022-06-12 17:47:00|797.35|788.25|797.23|788.13|797.54|788.44|797.21|788.11|23
1655056030000|2022-06-12 17:47:10|797.24|788.14|796.69|787.59|797.27|788.17|796.6|787.5|21
1655056040000|2022-06-12 17:47:20|796.7|787.6|796.67|787.57|796.96|787.86|796.49|787.39|24
1655056050000|2022-06-12 17:47:30|796.72|787.62|796.82|787.72|796.82|787.72|796.56|787.46|14
1655056060000|2022-06-12 17:47:40|796.71|787.61|796.83|787.73|796.83|787.73|796.7|787.6|11
1655056070000|2022-06-12 17:47:50|796.81|787.71|796.79|787.69|796.81|787.71|796.31|787.21|28
1655056080000|2022-06-12 17:48:00|796.68|787.58|796.82|787.72|796.84|787.74|796.66|787.56|18
1655056090000|2022-06-12 17:48:10|796.68|787.58|796.59|787.49|796.68|787.58|796.44|787.34|24
1655056100000|2022-06-12 17:48:20|796.6|787.5|796.41|787.31|796.62|787.52|796.41|787.31|20
1655056110000|2022-06-12 17:48:30|796.51|787.41|796.54|787.44|796.96|787.86|796.51|787.41|29
1655056120000|2022-06-12 17:48:40|796.46|787.36|796.41|787.31|796.71|787.61|796.4|787.3|25
1655056130000|2022-06-12 17:48:50|796.33|787.23|796.38|787.28|796.42|787.32|796.18|787.08|20
1655056140000|2022-06-12 17:49:00|796.26|787.16|796.57|787.47|796.63|787.53|796.09|786.99|21
1655056150000|2022-06-12 17:49:10|796.6|787.5|797.84|788.74|797.88|788.78|796.59|787.49|29
1655056160000|2022-06-12 17:49:20|797.92|788.82|797.88|788.78|797.96|788.86|797.72|788.62|21
1655056170000|2022-06-12 17:49:30|797.87|788.77|797.61|788.51|797.9|788.8|797.35|788.25|23
1655056180000|2022-06-12 17:49:40|797.58|788.48|797.45|788.35|797.97|788.87|797.45|788.35|28
1655056190000|2022-06-12 17:49:50|797.57|788.47|796.48|787.38|797.73|788.63|796.43|787.33|28
1655056200000|2022-06-12 17:50:00|796.45|787.35|796.56|787.46|796.67|787.57|796.25|787.15|24
1655056210000|2022-06-12 17:50:10|796.55|787.45|796.72|787.62|796.77|787.67|796.55|787.45|18
1655056220000|2022-06-12 17:50:20|796.71|787.61|796.71|787.61|796.78|787.68|796.53|787.43|19
1655056230000|2022-06-12 17:50:30|796.69|787.59|797.19|788.09|797.24|788.14|796.62|787.52|19
1655056240000|2022-06-12 17:50:40|797.17|788.07|796.35|787.25|797.17|788.07|796.35|787.25|22
1655056250000|2022-06-12 17:50:50|796.34|787.24|796.65|787.55|796.68|787.58|796.26|787.16|25
1655056260000|2022-06-12 17:51:00|796.7|787.6|796.8|787.7|796.82|787.72|796.7|787.6|16
1655056270000|2022-06-12 17:51:10|796.79|787.69|797.28|788.18|797.28|788.18|796.69|787.59|21
1655056280000|2022-06-12 17:51:20|797.2|788.1|796.85|787.75|797.28|788.18|796.79|787.69|21
1655056290000|2022-06-12 17:51:30|796.87|787.77|796.84|787.74|796.94|787.84|796.74|787.64|20
1655056300000|2022-06-12 17:51:40|796.82|787.72|796.82|787.72|796.85|787.75|796.81|787.71|7
1655056310000|2022-06-12 17:51:50|796.71|787.61|796.69|787.59|796.71|787.61|796.58|787.48|15
1655056320000|2022-06-12 17:52:00|796.61|787.51|796.72|787.62|796.78|787.68|796.53|787.43|13
1655056330000|2022-06-12 17:52:10|796.74|787.64|796.77|787.67|796.82|787.72|796.71|787.61|14
1655056340000|2022-06-12 17:52:20|796.74|787.64|796.71|787.61|796.92|787.82|796.64|787.54|16
1655056350000|2022-06-12 17:52:30|796.81|787.71|796.65|787.55|796.81|787.71|796.65|787.55|8
1655056360000|2022-06-12 17:52:40|796.67|787.57|796.82|787.72|796.93|787.83|796.67|787.57|18
1655056370000|2022-06-12 17:52:50|796.92|787.82|796.89|787.79|796.95|787.85|796.84|787.74|7
1655056380000|2022-06-12 17:53:00|796.79|787.69|797.14|788.04|797.16|788.06|796.79|787.69|9
1655056390000|2022-06-12 17:53:10|797.05|787.95|797.16|788.06|797.18|788.08|797.05|787.95|9
1655056400000|2022-06-12 17:53:20|797.15|788.05|797.17|788.07|797.18|788.08|797.1|788|8
1655056410000|2022-06-12 17:53:30|797.19|788.09|797.26|788.16|797.26|788.16|797.09|787.99|17
1655056420000|2022-06-12 17:53:40|797.25|788.15|797.29|788.19|797.29|788.19|797.25|788.15|4
1655056430000|2022-06-12 17:53:50|797.28|788.18|797.08|787.98|797.28|788.18|797.05|787.95|16
1655056440000|2022-06-12 17:54:00|797.18|788.08|796.38|787.28|797.31|788.21|796.36|787.26|23
1655056450000|2022-06-12 17:54:10|796.79|787.69|796.79|787.69|796.92|787.82|796.78|787.68|18
1655056460000|2022-06-12 17:54:20|796.91|787.81|796.79|787.69|796.91|787.81|796.78|787.68|6
1655056470000|2022-06-12 17:54:30|796.78|787.68|797.58|788.48|797.58|788.48|796.78|787.68|33
1655056480000|2022-06-12 17:54:40|797.55|788.45|797.65|788.55|797.77|788.67|797.48|788.38|17
1655056490000|2022-06-12 17:54:50|797.67|788.57|798.37|789.27|798.37|789.27|797.59|788.49|29
1655056500000|2022-06-12 17:55:00|798.41|789.31|797.59|788.49|798.46|789.36|797.48|788.38|36
1655056510000|2022-06-12 17:55:10|797.63|788.53|797.56|788.46|797.84|788.74|797.55|788.45|28
1655056520000|2022-06-12 17:55:20|797.53|788.43|796.64|787.54|797.56|788.46|796.64|787.54|28
1655056530000|2022-06-12 17:55:30|796.63|787.53|795.12|786.02|796.79|787.69|795.1|786|25
1655056540000|2022-06-12 17:55:40|795.11|786.01|794.6|785.5|795.24|786.14|794.57|785.47|29
1655056550000|2022-06-12 17:55:50|794.58|785.48|793.44|784.34|794.58|785.48|793.29|784.19|30
1655056560000|2022-06-12 17:56:00|793.43|784.33|792.96|783.86|793.43|784.33|792.61|783.51|33
1655056570000|2022-06-12 17:56:10|793|783.9|791.96|782.86|793|783.9|791.88|782.78|28
1655056580000|2022-06-12 17:56:20|791.95|782.85|791.83|782.73|791.95|782.85|791.49|782.39|26
1655056590000|2022-06-12 17:56:30|791.87|782.77|792.75|783.65|792.75|783.65|791.78|782.68|29
1655056600000|2022-06-12 17:56:40|792.74|783.64|792.84|783.74|793.1|784|792.74|783.64|27
1655056610000|2022-06-12 17:56:50|792.85|783.75|793.11|784.01|793.32|784.22|792.84|783.74|23
1655056620000|2022-06-12 17:57:00|793.07|783.97|792.86|783.76|793.15|784.05|792.77|783.67|32
1655056630000|2022-06-12 17:57:10|792.95|783.85|792.85|783.75|792.95|783.85|792.44|783.34|22
1655056640000|2022-06-12 17:57:20|792.86|783.76|792.58|783.48|793.22|784.12|792.47|783.37|28
1655056650000|2022-06-12 17:57:30|792.53|783.43|792.51|783.41|792.61|783.51|792.5|783.4|20
1655056660000|2022-06-12 17:57:40|792.54|783.44|792.94|783.84|793|783.9|792.52|783.42|21
1655056670000|2022-06-12 17:57:50|792.95|783.85|792.95|783.85|793.18|784.08|792.84|783.74|25
1655056680000|2022-06-12 17:58:00|792.97|783.87|793.22|784.12|793.22|784.12|792.91|783.81|13
1655056690000|2022-06-12 17:58:10|793.2|784.1|794.25|785.15|794.29|785.19|793.2|784.1|20
1655056700000|2022-06-12 17:58:20|794.23|785.13|794.57|785.47|794.61|785.51|793.75|784.65|30
1655056710000|2022-06-12 17:58:30|794.55|785.45|794.52|785.42|794.55|785.45|794.27|785.17|25
1655056720000|2022-06-12 17:58:40|794.51|785.41|794.78|785.68|794.78|785.68|794.43|785.33|23
1655056730000|2022-06-12 17:58:50|794.82|785.72|794.88|785.78|795.32|786.22|794.77|785.67|34
1655056740000|2022-06-12 17:59:00|794.86|785.76|794.92|785.82|795.37|786.27|794.79|785.69|22
1655056750000|2022-06-12 17:59:10|794.94|785.84|795.19|786.09|795.19|786.09|794.94|785.84|14
1655056760000|2022-06-12 17:59:20|795.17|786.07|794.86|785.76|795.19|786.09|794.78|785.68|18
1655056770000|2022-06-12 17:59:30|794.92|785.82|794.89|785.79|794.97|785.87|794.79|785.69|10
1655056780000|2022-06-12 17:59:40|794.9|785.8|795.14|786.04|795.15|786.05|794.85|785.75|10
1655056790000|2022-06-12 17:59:50|795.07|785.97|794.9|785.8|795.21|786.11|794.86|785.76|14
1655056800000|2022-06-12 18:00:00|794.99|785.89|794.92|785.82|795.27|786.17|794.89|785.79|27
1655056810000|2022-06-12 18:00:10|794.93|785.83|795.39|786.29|795.39|786.29|794.93|785.83|21
1655056820000|2022-06-12 18:00:20|795.4|786.3|795.45|786.35|795.45|786.35|795.4|786.3|2
1655056830000|2022-06-12 18:00:30|795.43|786.33|795.41|786.31|795.44|786.34|795.35|786.25|7
1655056840000|2022-06-12 18:00:40|795.4|786.3|795.35|786.25|795.41|786.31|795.34|786.24|6
1655056850000|2022-06-12 18:00:50|795.36|786.26|795.38|786.28|795.57|786.47|795.36|786.26|10
1655056860000|2022-06-12 18:01:00|795.39|786.29|795.36|786.26|795.65|786.55|795.36|786.26|13
1655056870000|2022-06-12 18:01:10|795.41|786.31|795.36|786.26|795.41|786.31|795.29|786.19|10
1655056880000|2022-06-12 18:01:20|795.32|786.22|795.42|786.32|795.42|786.32|795.32|786.22|3
1655056890000|2022-06-12 18:01:30|795.41|786.31|795.42|786.32|795.42|786.32|795.41|786.31|2
1655056900000|2022-06-12 18:01:40|795.41|786.31|795.33|786.23|795.41|786.31|795.33|786.23|4
1655056910000|2022-06-12 18:01:50|795.36|786.26|795.65|786.55|795.65|786.55|795.36|786.26|9
1655056920000|2022-06-12 18:02:00|795.62|786.52|795.57|786.47|795.63|786.53|795.1|786|9
1655056930000|2022-06-12 18:02:10|795.53|786.43|795.71|786.61|795.74|786.64|795.53|786.43|10
1655056940000|2022-06-12 18:02:20|795.75|786.65|795.11|786.01|795.75|786.65|795.11|786.01|17
1655056950000|2022-06-12 18:02:30|795.06|785.96|795.05|785.95|795.18|786.08|795.05|785.95|13
1655056960000|2022-06-12 18:02:40|795.06|785.96|795.09|785.99|795.09|785.99|794.99|785.89|13
1655056970000|2022-06-12 18:02:50|795.06|785.96|793.52|784.42|795.06|785.96|793.52|784.42|30
1655056980000|2022-06-12 18:03:00|793.39|784.29|792.39|783.29|793.39|784.29|792.38|783.28|33
1655056990000|2022-06-12 18:03:10|792.35|783.25|792.41|783.31|792.47|783.37|791.95|782.85|33
1655057000000|2022-06-12 18:03:20|792.36|783.26|791.9|782.8|792.38|783.28|791.9|782.8|28
1655057010000|2022-06-12 18:03:30|791.78|782.68|792.46|783.36|792.46|783.36|791.69|782.59|28
1655057020000|2022-06-12 18:03:40|792.36|783.26|791.28|782.18|792.37|783.27|791.28|782.18|26
1655057030000|2022-06-12 18:03:50|791.26|782.16|791.05|781.95|791.36|782.26|790.94|781.84|23
1655057040000|2022-06-12 18:04:00|791.28|782.18|792.34|783.24|792.34|783.24|791.28|782.18|30
1655057050000|2022-06-12 18:04:10|792.37|783.27|792.49|783.39|792.51|783.41|792.31|783.21|18
1655057060000|2022-06-12 18:04:20|792.36|783.26|792.47|783.37|792.52|783.42|792.25|783.15|10
1655057070000|2022-06-12 18:04:30|792.42|783.32|792.24|783.14|792.51|783.41|791.88|782.78|15
1655057080000|2022-06-12 18:04:40|792.28|783.18|792.36|783.26|792.85|783.75|792.2|783.1|28
1655057090000|2022-06-12 18:04:50|792.38|783.28|791.6|782.5|792.38|783.28|791.6|782.5|22
1655057100000|2022-06-12 18:05:00|791.61|782.51|791.99|782.89|792.02|782.92|791.54|782.44|19
1655057110000|2022-06-12 18:05:10|791.9|782.8|791.3|782.2|791.99|782.89|791.25|782.15|27
1655057120000|2022-06-12 18:05:20|791.31|782.21|791.29|782.19|791.88|782.78|791.29|782.19|25
1655057130000|2022-06-12 18:05:30|791.3|782.2|791.47|782.37|791.65|782.55|791.22|782.12|26
1655057140000|2022-06-12 18:05:40|791.58|782.48|792.05|782.95|792.05|782.95|791.5|782.4|18
1655057150000|2022-06-12 18:05:50|792.06|782.96|792.04|782.94|792.38|783.28|791.95|782.85|24
1655057160000|2022-06-12 18:06:00|791.93|782.83|792.38|783.28|792.38|783.28|791.93|782.83|21
1655057170000|2022-06-12 18:06:10|792.39|783.29|792.61|783.51|792.65|783.55|792.36|783.26|25
1655057180000|2022-06-12 18:06:20|792.55|783.45|792.16|783.06|792.65|783.55|792.16|783.06|12
1655057190000|2022-06-12 18:06:30|792.2|783.1|793.27|784.17|793.27|784.17|792.2|783.1|25
1655057200000|2022-06-12 18:06:40|793.29|784.19|793.54|784.44|793.57|784.47|793.29|784.19|13
1655057210000|2022-06-12 18:06:50|793.56|784.46|792.83|783.73|793.56|784.46|792.66|783.56|24
1655057220000|2022-06-12 18:07:00|792.82|783.72|792.66|783.56|792.82|783.72|792.38|783.28|23
1655057230000|2022-06-12 18:07:10|792.62|783.52|791.77|782.67|792.62|783.52|791.68|782.58|23
1655057240000|2022-06-12 18:07:20|791.86|782.76|791.76|782.66|791.87|782.77|791.67|782.57|12
1655057250000|2022-06-12 18:07:30|791.75|782.65|791.72|782.62|791.75|782.65|791.72|782.62|3
1655057260000|2022-06-12 18:07:40|791.71|782.61|791.18|782.08|791.71|782.61|791.12|782.02|18
1655057270000|2022-06-12 18:07:50|791.2|782.1|791.12|782.02|791.2|782.1|791.07|781.97|16
1655057280000|2022-06-12 18:08:00|791.35|782.25|791.27|782.17|791.78|782.68|791.27|782.17|18
1655057290000|2022-06-12 18:08:10|791.21|782.11|789.81|780.71|791.21|782.11|789.66|780.56|33
1655057300000|2022-06-12 18:08:20|789.79|780.69|789.81|780.71|790.45|781.35|789.73|780.63|28
1655057310000|2022-06-12 18:08:30|789.8|780.7|789.98|780.88|789.98|780.88|789.78|780.68|21
1655057320000|2022-06-12 18:08:40|790.04|780.94|789.89|780.79|790.57|781.47|789.84|780.74|26
1655057330000|2022-06-12 18:08:50|789.88|780.78|790.65|781.55|790.65|781.55|789.78|780.68|21
1655057340000|2022-06-12 18:09:00|790.61|781.51|790.45|781.35|790.77|781.67|790.38|781.28|29
1655057350000|2022-06-12 18:09:10|790.4|781.3|790.38|781.28|790.49|781.39|790.33|781.23|15
1655057360000|2022-06-12 18:09:20|790.46|781.36|790.08|780.98|790.55|781.45|789.91|780.81|19
1655057370000|2022-06-12 18:09:30|790|780.9|790.02|780.92|790.08|780.98|789.97|780.87|9
1655057380000|2022-06-12 18:09:40|790.04|780.94|790.48|781.38|790.61|781.51|789.97|780.87|22
1655057390000|2022-06-12 18:09:50|790.47|781.37|790.3|781.2|790.51|781.41|790.01|780.91|28
1655057400000|2022-06-12 18:10:00|790.34|781.24|790.36|781.26|790.45|781.35|790.15|781.05|24
1655057410000|2022-06-12 18:10:10|790.45|781.35|790.79|781.69|791.13|782.03|790.45|781.35|29
1655057420000|2022-06-12 18:10:20|790.68|781.58|790.95|781.85|791.01|781.91|790.68|781.58|12
1655057430000|2022-06-12 18:10:30|790.96|781.86|791.11|782.01|791.33|782.23|790.96|781.86|21
1655057440000|2022-06-12 18:10:40|791.04|781.94|790.94|781.84|791.04|781.94|790.94|781.84|2
1655057450000|2022-06-12 18:10:50|791.06|781.96|791.14|782.04|791.22|782.12|791.04|781.94|20
1655057460000|2022-06-12 18:11:00|791.16|782.06|791.6|782.5|791.69|782.59|791.07|781.97|22
1655057470000|2022-06-12 18:11:10|791.61|782.51|791.66|782.56|791.66|782.56|791.6|782.5|14
1655057480000|2022-06-12 18:11:20|791.64|782.54|791.41|782.31|791.64|782.54|791.01|781.91|26
1655057490000|2022-06-12 18:11:30|791.5|782.4|791.21|782.11|791.5|782.4|791.21|782.11|20
1655057500000|2022-06-12 18:11:40|791.34|782.24|791.49|782.39|791.52|782.42|791.34|782.24|13
1655057510000|2022-06-12 18:11:50|791.26|782.16|791.2|782.1|791.44|782.34|791.2|782.1|11
1655057520000|2022-06-12 18:12:00|791.29|782.19|790.68|781.58|791.29|782.19|790.68|781.58|6
1655057530000|2022-06-12 18:12:10|790.47|781.37|790.87|781.77|790.88|781.78|790.38|781.28|21
1655057540000|2022-06-12 18:12:20|790.88|781.78|790.65|781.55|790.88|781.78|790.64|781.54|15
1655057550000|2022-06-12 18:12:30|790.66|781.56|790.77|781.67|790.79|781.69|790.63|781.53|11
1655057560000|2022-06-12 18:12:40|790.78|781.68|791.65|782.55|791.65|782.55|790.75|781.65|29
1655057570000|2022-06-12 18:12:50|791.64|782.54|791.64|782.54|791.65|782.55|791.35|782.25|18
1655057580000|2022-06-12 18:13:00|791.63|782.53|791.33|782.23|791.64|782.54|791.3|782.2|11
1655057590000|2022-06-12 18:13:10|791.32|782.22|791.38|782.28|791.44|782.34|791.31|782.21|12
1655057610000|2022-06-12 18:13:30|791.39|782.29|791.38|782.28|791.39|782.29|791.38|782.28|2
1655057620000|2022-06-12 18:13:40|791.37|782.27|790.55|781.45|791.37|782.27|790.53|781.43|13
1655057630000|2022-06-12 18:13:50|790.64|781.54|790.7|781.6|790.76|781.66|790.63|781.53|6
1655057640000|2022-06-12 18:14:00|790.69|781.59|791.67|782.57|791.67|782.57|790.69|781.59|27
1655057650000|2022-06-12 18:14:10|791.68|782.58|791.71|782.61|791.99|782.89|791.63|782.53|25
1655057660000|2022-06-12 18:14:20|791.72|782.62|791.8|782.7|791.96|782.86|791.72|782.62|16
1655057670000|2022-06-12 18:14:30|791.82|782.72|792.74|783.64|792.76|783.66|791.82|782.72|25
1655057680000|2022-06-12 18:14:40|792.82|783.72|793.27|784.17|793.27|784.17|792.82|783.72|19
1655057690000|2022-06-12 18:14:50|793.26|784.16|792.82|783.72|793.26|784.16|792.47|783.37|23
1655057700000|2022-06-12 18:15:00|792.8|783.7|792.49|783.39|793.01|783.91|792.4|783.3|28
1655057710000|2022-06-12 18:15:10|792.48|783.38|792.63|783.53|792.69|783.59|792.45|783.35|19
1655057720000|2022-06-12 18:15:20|792.64|783.54|792.52|783.42|792.75|783.65|792.47|783.37|17
1655057730000|2022-06-12 18:15:30|792.57|783.47|792.78|783.68|792.78|783.68|792.57|783.47|12
1655057740000|2022-06-12 18:15:40|792.81|783.71|793.19|784.09|793.26|784.16|792.73|783.63|20
1655057750000|2022-06-12 18:15:50|793.18|784.08|793.36|784.26|793.5|784.4|793.18|784.08|27
1655057760000|2022-06-12 18:16:00|793.35|784.25|793.78|784.68|793.78|784.68|793.3|784.2|21
1655057770000|2022-06-12 18:16:10|793.79|784.69|794.6|785.5|794.69|785.59|793.79|784.69|23
1655057780000|2022-06-12 18:16:20|794.49|785.39|794.36|785.26|794.6|785.5|794.34|785.24|15
1655057790000|2022-06-12 18:16:30|794.37|785.27|794.52|785.42|794.55|785.45|794.36|785.26|11
1655057800000|2022-06-12 18:16:40|794.51|785.41|794.47|785.37|794.58|785.48|793.99|784.89|26
1655057810000|2022-06-12 18:16:50|794.51|785.41|794.5|785.4|794.7|785.6|794.37|785.27|14
1655057820000|2022-06-12 18:17:00|794.53|785.43|793.7|784.6|794.53|785.43|793.7|784.6|20
1655057830000|2022-06-12 18:17:10|793.67|784.57|793.46|784.36|793.67|784.57|793.37|784.27|11
1655057840000|2022-06-12 18:17:20|793.37|784.27|793.89|784.79|793.89|784.79|793.35|784.25|19
1655057850000|2022-06-12 18:17:30|793.79|784.69|793.39|784.29|793.79|784.69|793.39|784.29|15
1655057860000|2022-06-12 18:17:40|793.38|784.28|793.16|784.06|793.55|784.45|793.16|784.06|19
1655057870000|2022-06-12 18:17:50|793.13|784.03|793.28|784.18|793.34|784.24|793.11|784.01|10
1655057880000|2022-06-12 18:18:00|793.29|784.19|793.49|784.39|793.93|784.83|793.29|784.19|22
1655057890000|2022-06-12 18:18:10|793.35|784.25|793.32|784.22|793.49|784.39|793.17|784.07|17
1655057900000|2022-06-12 18:18:20|793.45|784.35|793.71|784.61|793.71|784.61|793.45|784.35|15
1655057910000|2022-06-12 18:18:30|793.73|784.63|793.93|784.83|793.93|784.83|793.64|784.54|21
1655057920000|2022-06-12 18:18:40|793.9|784.8|793.65|784.55|793.95|784.85|793.65|784.55|16
1655057930000|2022-06-12 18:18:50|793.64|784.54|793.72|784.62|793.78|784.68|793.64|784.54|6
1655057940000|2022-06-12 18:19:00|793.67|784.57|793.74|784.64|793.74|784.64|793.66|784.56|3
1655057950000|2022-06-12 18:19:10|793.65|784.55|793.44|784.34|793.65|784.55|793.32|784.22|15
1655057960000|2022-06-12 18:19:20|793.46|784.36|793.55|784.45|793.86|784.76|793.32|784.22|24
1655057970000|2022-06-12 18:19:30|793.56|784.46|793.19|784.09|793.61|784.51|793.19|784.09|15
1655057980000|2022-06-12 18:19:40|793.2|784.1|793.26|784.16|793.38|784.28|793.2|784.1|13
1655057990000|2022-06-12 18:19:50|793.03|783.93|792.48|783.38|793.07|783.97|792.48|783.38|26
1655058000000|2022-06-12 18:20:00|792.49|783.39|792.08|782.98|792.58|783.48|791.84|782.74|21
1655058010000|2022-06-12 18:20:10|792.25|783.15|792.7|783.6|792.86|783.76|792.13|783.03|27
1655058020000|2022-06-12 18:20:20|792.71|783.61|792.51|783.41|792.82|783.72|792.42|783.32|22
1655058030000|2022-06-12 18:20:30|792.5|783.4|793.03|783.93|793.1|784|792.42|783.32|25
1655058040000|2022-06-12 18:20:40|793.14|784.04|793.67|784.57|793.67|784.57|793.14|784.04|24
1655058050000|2022-06-12 18:20:50|793.63|784.53|793.89|784.79|794.03|784.93|793.63|784.53|26
1655058060000|2022-06-12 18:21:00|793.88|784.78|794.04|784.94|794.1|785|793.64|784.54|13
1655058070000|2022-06-12 18:21:10|793.97|784.87|794.12|785.02|794.39|785.29|793.79|784.69|26
1655058080000|2022-06-12 18:21:20|794.29|785.19|794.26|785.16|794.29|785.19|794.17|785.07|4
1655058100000|2022-06-12 18:21:40|794.15|785.05|793.76|784.66|794.15|785.05|793.76|784.66|15
1655058110000|2022-06-12 18:21:50|793.78|784.68|793.6|784.5|793.78|784.68|793.6|784.5|7
1655058120000|2022-06-12 18:22:00|793.59|784.49|792.89|783.79|793.59|784.49|792.55|783.45|24
1655058130000|2022-06-12 18:22:10|792.9|783.8|791.68|782.58|792.9|783.8|791.54|782.44|26
1655058140000|2022-06-12 18:22:20|791.67|782.57|791.49|782.39|791.91|782.81|791.49|782.39|25
1655058150000|2022-06-12 18:22:30|791.25|782.15|791.23|782.13|791.39|782.29|791.23|782.13|22
1655058160000|2022-06-12 18:22:40|791.22|782.12|790.78|781.68|791.29|782.19|790.06|780.96|32
1655058170000|2022-06-12 18:22:50|790.91|781.81|791.27|782.17|791.38|782.28|790.91|781.81|21
1655058180000|2022-06-12 18:23:00|791.26|782.16|791.47|782.37|791.55|782.45|791.2|782.1|20
1655058190000|2022-06-12 18:23:10|791.55|782.45|791.35|782.25|791.56|782.46|791.2|782.1|17
1655058200000|2022-06-12 18:23:20|791.36|782.26|791.68|782.58|792.13|783.03|791.34|782.24|29
1655058210000|2022-06-12 18:23:30|791.7|782.6|792.34|783.24|792.56|783.46|791.7|782.6|29
1655058220000|2022-06-12 18:23:40|792.35|783.25|792.24|783.14|792.35|783.25|791.76|782.66|19
1655058230000|2022-06-12 18:23:50|792.25|783.15|791.63|782.53|792.25|783.15|791.63|782.53|22
1655058240000|2022-06-12 18:24:00|791.49|782.39|792.37|783.27|792.37|783.27|791.48|782.38|23
1655058250000|2022-06-12 18:24:10|792.27|783.17|792.09|782.99|792.27|783.17|792.09|782.99|7
1655058260000|2022-06-12 18:24:20|792.2|783.1|792.25|783.15|792.27|783.17|792.15|783.05|6
1655058270000|2022-06-12 18:24:30|792.15|783.05|791.8|782.7|792.29|783.19|791.8|782.7|15
1655058280000|2022-06-12 18:24:40|791.81|782.71|792.27|783.17|792.27|783.17|791.8|782.7|18
1655058290000|2022-06-12 18:24:50|792.18|783.08|792.4|783.3|792.43|783.33|792.11|783.01|18
1655058300000|2022-06-12 18:25:00|792.39|783.29|792.91|783.81|793.04|783.94|792.39|783.29|21
1655058310000|2022-06-12 18:25:10|792.87|783.77|793.05|783.95|793.13|784.03|792.87|783.77|9
1655058320000|2022-06-12 18:25:20|792.99|783.89|792.91|783.81|793.09|783.99|792.87|783.77|11
1655058330000|2022-06-12 18:25:30|792.84|783.74|792.77|783.67|792.84|783.74|792.7|783.6|13
1655058340000|2022-06-12 18:25:40|792.74|783.64|792.77|783.67|792.77|783.67|792.67|783.57|7
1655058350000|2022-06-12 18:25:50|792.75|783.65|792.66|783.56|792.75|783.65|792.66|783.56|5
1655058360000|2022-06-12 18:26:00|792.7|783.6|792.88|783.78|792.99|783.89|792.7|783.6|16
1655058370000|2022-06-12 18:26:10|792.92|783.82|792.96|783.86|793|783.9|792.92|783.82|4
1655058380000|2022-06-12 18:26:20|792.95|783.85|792.78|783.68|792.96|783.86|792.74|783.64|9
1655058390000|2022-06-12 18:26:30|793.12|784.02|793.21|784.11|793.27|784.17|793.12|784.02|7
1655058400000|2022-06-12 18:26:40|793.17|784.07|793.41|784.31|793.54|784.44|793.17|784.07|19
1655058410000|2022-06-12 18:26:50|793.4|784.3|793.47|784.37|793.48|784.38|793.35|784.25|10
1655058420000|2022-06-12 18:27:00|793.46|784.36|793.3|784.2|793.46|784.36|793.21|784.11|13
1655058430000|2022-06-12 18:27:10|793.29|784.19|793.29|784.19|793.3|784.2|793.29|784.19|3
1655058440000|2022-06-12 18:27:20|793.3|784.2|793.3|784.2|793.4|784.3|793.29|784.19|6
1655058450000|2022-06-12 18:27:30|793.29|784.19|793.31|784.21|793.4|784.3|793.29|784.19|5
1655058460000|2022-06-12 18:27:40|793.3|784.2|793.18|784.08|793.31|784.21|793.18|784.08|8
1655058470000|2022-06-12 18:27:50|793.11|784.01|792.83|783.73|793.11|784.01|792.62|783.52|17
1655058480000|2022-06-12 18:28:00|792.85|783.75|793.29|784.19|793.29|784.19|792.73|783.63|23
1655058490000|2022-06-12 18:28:10|793.28|784.18|793.26|784.16|793.3|784.2|793.25|784.15|11
1655058500000|2022-06-12 18:28:20|793.27|784.17|793.21|784.11|793.27|784.17|793.13|784.03|14
1655058510000|2022-06-12 18:28:30|793.2|784.1|792.76|783.66|793.2|784.1|792.76|783.66|14
1655058520000|2022-06-12 18:28:40|792.77|783.67|792.65|783.55|792.77|783.67|792.65|783.55|7
1655058530000|2022-06-12 18:28:50|792.64|783.54|792.15|783.05|792.64|783.54|792.15|783.05|12
1655058540000|2022-06-12 18:29:00|792.26|783.16|792.3|783.2|792.4|783.3|792.26|783.16|24
1655058550000|2022-06-12 18:29:10|792.4|783.3|792.34|783.24|792.4|783.3|792.3|783.2|12
1655058560000|2022-06-12 18:29:20|792.33|783.23|792.39|783.29|792.41|783.31|792.33|783.23|5
1655058570000|2022-06-12 18:29:30|792.45|783.35|792.48|783.38|792.59|783.49|792.45|783.35|14
1655058580000|2022-06-12 18:29:40|792.49|783.39|792.4|783.3|792.49|783.39|792.38|783.28|10
1655058590000|2022-06-12 18:29:50|792.44|783.34|792.44|783.34|792.46|783.36|792.36|783.26|9
1655058600000|2022-06-12 18:30:00|792.43|783.33|792.64|783.54|792.68|783.58|792.43|783.33|11
1655058610000|2022-06-12 18:30:10|792.65|783.55|792.15|783.05|792.78|783.68|792.15|783.05|19
1655058620000|2022-06-12 18:30:20|792.07|782.97|791.84|782.74|792.15|783.05|791.75|782.65|20
1655058630000|2022-06-12 18:30:30|791.85|782.75|791.64|782.54|791.95|782.85|791.64|782.54|22
1655058640000|2022-06-12 18:30:40|791.56|782.46|791.36|782.26|791.58|782.48|791.27|782.17|33
1655058650000|2022-06-12 18:30:50|791.35|782.25|791.2|782.1|791.35|782.25|790.94|781.84|15
1655058660000|2022-06-12 18:31:00|791.37|782.27|792.23|783.13|792.27|783.17|791.34|782.24|23
1655058670000|2022-06-12 18:31:10|792.14|783.04|792.14|783.04|792.14|783.04|792.13|783.03|7
1655058680000|2022-06-12 18:31:20|792.15|783.05|793.18|784.08|793.18|784.08|792.15|783.05|19
1655058690000|2022-06-12 18:31:30|793.2|784.1|792.99|783.89|793.2|784.1|792.34|783.24|31
1655058700000|2022-06-12 18:31:40|793.08|783.98|792.98|783.88|793.32|784.22|792.58|783.48|28
1655058710000|2022-06-12 18:31:50|792.9|783.8|792.77|783.67|793.03|783.93|792.77|783.67|10
1655058720000|2022-06-12 18:32:00|792.59|783.49|792.96|783.86|792.96|783.86|792.49|783.39|28
1655058730000|2022-06-12 18:32:10|792.95|783.85|792.51|783.41|792.96|783.86|792.5|783.4|17
1655058740000|2022-06-12 18:32:20|792.6|783.5|792.82|783.72|792.86|783.76|792.52|783.42|17
1655058750000|2022-06-12 18:32:30|792.8|783.7|792.47|783.37|792.96|783.86|792.47|783.37|17
1655058760000|2022-06-12 18:32:40|792.6|783.5|792.6|783.5|792.6|783.5|792.6|783.5|1
1655058770000|2022-06-12 18:32:50|792.58|783.48|792.18|783.08|792.58|783.48|792.06|782.96|14
1655058780000|2022-06-12 18:33:00|792.17|783.07|792.48|783.38|792.49|783.39|792.16|783.06|19
1655058790000|2022-06-12 18:33:10|792.37|783.27|792.23|783.13|792.37|783.27|792.23|783.13|5
1655058800000|2022-06-12 18:33:20|792.28|783.18|792.26|783.16|792.34|783.24|792.06|782.96|21
1655058810000|2022-06-12 18:33:30|792.25|783.15|792.31|783.21|792.32|783.22|792.23|783.13|10
1655058820000|2022-06-12 18:33:40|792.32|783.22|792.1|783|792.32|783.22|792.1|783|13
1655058830000|2022-06-12 18:33:50|792.12|783.02|791.85|782.75|792.14|783.04|791.6|782.5|16
1655058840000|2022-06-12 18:34:00|791.78|782.68|792.33|783.23|792.33|783.23|791.78|782.68|19
1655058850000|2022-06-12 18:34:10|792.34|783.24|792.34|783.24|792.34|783.24|792.28|783.18|7
1655058860000|2022-06-12 18:34:20|792.28|783.18|792.76|783.66|792.76|783.66|792.24|783.14|13
1655058870000|2022-06-12 18:34:30|792.79|783.69|792.69|783.59|792.84|783.74|792.59|783.49|13
1655058880000|2022-06-12 18:34:40|792.68|783.58|792.7|783.6|792.7|783.6|792.53|783.43|7
1655058890000|2022-06-12 18:34:50|792.71|783.61|792.6|783.5|792.73|783.63|792.59|783.49|13
1655058900000|2022-06-12 18:35:00|792.66|783.56|792.49|783.39|792.69|783.59|792.31|783.21|22
1655058910000|2022-06-12 18:35:10|792.48|783.38|792.43|783.33|792.56|783.46|792.43|783.33|11
1655058920000|2022-06-12 18:35:20|792.44|783.34|792.5|783.4|792.51|783.41|792.36|783.26|12
1655058930000|2022-06-12 18:35:30|792.49|783.39|792.41|783.31|792.49|783.39|792.39|783.29|7
1655058940000|2022-06-12 18:35:40|792.4|783.3|792.38|783.28|792.4|783.3|792.38|783.28|3
1655058950000|2022-06-12 18:35:50|792.47|783.37|792.33|783.23|792.47|783.37|792.21|783.11|12
1655058960000|2022-06-12 18:36:00|792.32|783.22|792.01|782.91|792.32|783.22|791.68|782.58|23
1655058970000|2022-06-12 18:36:10|791.92|782.82|791.27|782.17|791.92|782.82|791.18|782.08|26
1655058980000|2022-06-12 18:36:20|791.33|782.23|791.89|782.79|791.95|782.85|791.32|782.22|26
1655058990000|2022-06-12 18:36:30|791.88|782.78|791.51|782.41|791.92|782.82|791.35|782.25|24
1655059000000|2022-06-12 18:36:40|791.5|782.4|791.38|782.28|791.59|782.49|791.29|782.19|15
1655059010000|2022-06-12 18:36:50|791.31|782.21|791.48|782.38|791.49|782.39|790.84|781.74|26
1655059020000|2022-06-12 18:37:00|791.4|782.3|791.02|781.92|791.4|782.3|790.94|781.84|14
1655059030000|2022-06-12 18:37:10|790.95|781.85|790.81|781.71|791.04|781.94|790.73|781.63|16
1655059040000|2022-06-12 18:37:20|790.95|781.85|790.63|781.53|790.95|781.85|790.63|781.53|21
1655059050000|2022-06-12 18:37:30|790.64|781.54|791.27|782.17|791.42|782.32|790.53|781.43|27
1655059060000|2022-06-12 18:37:40|791.17|782.07|790.78|781.68|791.17|782.07|790.71|781.61|22
1655059070000|2022-06-12 18:37:50|790.79|781.69|790.91|781.81|790.93|781.83|790.74|781.64|14
1655059080000|2022-06-12 18:38:00|790.92|781.82|790.85|781.75|790.92|781.82|790.83|781.73|14
1655059090000|2022-06-12 18:38:10|790.86|781.76|791.54|782.44|791.55|782.45|790.86|781.76|21
1655059100000|2022-06-12 18:38:20|791.56|782.46|791.6|782.5|791.78|782.68|791.51|782.41|26
1655059110000|2022-06-12 18:38:30|791.62|782.52|792.3|783.2|792.3|783.2|791.62|782.52|23
1655059120000|2022-06-12 18:38:40|792.36|783.26|792.56|783.46|792.61|783.51|792.36|783.26|13
1655059130000|2022-06-12 18:38:50|792.55|783.45|792.23|783.13|792.55|783.45|791.94|782.84|16
1655059140000|2022-06-12 18:39:00|792.21|783.11|791.8|782.7|792.21|783.11|791.52|782.42|18
1655059150000|2022-06-12 18:39:10|791.74|782.64|791.92|782.82|792.01|782.91|791.74|782.64|22
1655059160000|2022-06-12 18:39:20|791.9|782.8|791.69|782.59|791.9|782.8|791.65|782.55|12
1655059170000|2022-06-12 18:39:30|791.71|782.61|791.92|782.82|791.92|782.82|791.7|782.6|10
1655059180000|2022-06-12 18:39:40|791.85|782.75|791.84|782.74|792|782.9|791.84|782.74|12
1655059190000|2022-06-12 18:39:50|791.83|782.73|791.43|782.33|791.96|782.86|791.42|782.32|11
1655059200000|2022-06-12 18:40:00|791.45|782.35|791.56|782.46|791.98|782.88|791.45|782.35|15
1655059210000|2022-06-12 18:40:10|791.57|782.47|791.86|782.76|791.88|782.78|791.57|782.47|16
1655059220000|2022-06-12 18:40:20|791.78|782.68|791.42|782.32|791.78|782.68|791.38|782.28|15
1655059230000|2022-06-12 18:40:30|791.41|782.31|791.37|782.27|791.52|782.42|791.37|782.27|7
1655059240000|2022-06-12 18:40:40|791.48|782.38|791.36|782.26|791.48|782.38|791.34|782.24|7
1655059250000|2022-06-12 18:40:50|791.37|782.27|791.67|782.57|791.71|782.61|791.37|782.27|22
1655059260000|2022-06-12 18:41:00|791.68|782.58|791.54|782.44|791.68|782.58|791.54|782.44|4
1655059270000|2022-06-12 18:41:10|791.55|782.45|791.27|782.17|791.55|782.45|791.27|782.17|8
1655059280000|2022-06-12 18:41:20|791.26|782.16|791.32|782.22|791.34|782.24|791.26|782.16|6
1655059290000|2022-06-12 18:41:30|791.48|782.38|791.59|782.49|791.84|782.74|791.47|782.37|21
1655059300000|2022-06-12 18:41:40|791.68|782.58|791.7|782.6|791.7|782.6|791.58|782.48|5
1655059310000|2022-06-12 18:41:50|791.78|782.68|791.69|782.59|791.82|782.72|791.69|782.59|7
1655059320000|2022-06-12 18:42:00|791.68|782.58|791.73|782.63|791.81|782.71|791.57|782.47|16
1655059330000|2022-06-12 18:42:10|791.74|782.64|791.49|782.39|791.84|782.74|791.49|782.39|19
1655059340000|2022-06-12 18:42:20|791.46|782.36|791.34|782.24|791.47|782.37|791.32|782.22|20
1655059350000|2022-06-12 18:42:30|791.35|782.25|791.49|782.39|791.55|782.45|791.33|782.23|18
1655059360000|2022-06-12 18:42:40|791.51|782.41|791.7|782.6|791.74|782.64|791.51|782.41|5
1655059370000|2022-06-12 18:42:50|791.76|782.66|791.91|782.81|792.04|782.94|791.74|782.64|18
1655059380000|2022-06-12 18:43:00|791.89|782.79|792.03|782.93|792.03|782.93|791.89|782.79|6
1655059390000|2022-06-12 18:43:10|791.54|782.44|791.57|782.47|791.57|782.47|791.51|782.41|6
1655059400000|2022-06-12 18:43:20|792.03|782.93|792.17|783.07|792.21|783.11|791.94|782.84|15
1655059410000|2022-06-12 18:43:30|792.18|783.08|791.83|782.73|792.18|783.08|791.83|782.73|23
1655059420000|2022-06-12 18:43:40|791.82|782.72|791.81|782.71|791.88|782.78|791.77|782.67|16
1655059430000|2022-06-12 18:43:50|791.64|782.54|791.47|782.37|791.64|782.54|791.18|782.08|11
1655059440000|2022-06-12 18:44:00|791.48|782.38|791.46|782.36|791.48|782.38|791.41|782.31|6
1655059450000|2022-06-12 18:44:10|791.45|782.35|791.2|782.1|791.46|782.36|791.2|782.1|8
1655059460000|2022-06-12 18:44:20|791.3|782.2|790.6|781.5|791.41|782.31|790.6|781.5|22
1655059470000|2022-06-12 18:44:30|790.61|781.51|790.78|781.68|790.78|781.68|790.54|781.44|10
1655059480000|2022-06-12 18:44:40|790.68|781.58|789.95|780.85|790.68|781.58|789.94|780.84|24
1655059490000|2022-06-12 18:44:50|790.06|780.96|790.23|781.13|790.38|781.28|790.03|780.93|27
1655059500000|2022-06-12 18:45:00|790.21|781.11|790.5|781.4|790.57|781.47|790.07|780.97|21
1655059510000|2022-06-12 18:45:10|790.53|781.43|790.53|781.43|790.57|781.47|790.43|781.33|18
1655059520000|2022-06-12 18:45:20|790.47|781.37|790.45|781.35|790.58|781.48|790.43|781.33|13
1655059530000|2022-06-12 18:45:30|790.44|781.34|790.43|781.33|790.5|781.4|790.24|781.14|22
1655059540000|2022-06-12 18:45:40|790.44|781.34|791.26|782.16|791.26|782.16|790.44|781.34|13
1655059550000|2022-06-12 18:45:50|791.28|782.18|791.74|782.64|791.74|782.64|791.28|782.18|22
1655059560000|2022-06-12 18:46:00|791.76|782.66|792.53|783.43|792.53|783.43|791.76|782.66|16
1655059570000|2022-06-12 18:46:10|792.54|783.44|792.81|783.71|792.88|783.78|792.54|783.44|27
1655059580000|2022-06-12 18:46:20|792.78|783.68|793.81|784.71|793.81|784.71|792.78|783.68|33
1655059590000|2022-06-12 18:46:30|793.87|784.77|794.68|785.58|794.68|785.58|793.83|784.73|31
1655059600000|2022-06-12 18:46:40|794.64|785.54|794.64|785.54|794.65|785.55|794.53|785.43|20
1655059610000|2022-06-12 18:46:50|794.65|785.55|793.86|784.76|794.67|785.57|793.83|784.73|27
1655059620000|2022-06-12 18:47:00|793.85|784.75|793.62|784.52|793.85|784.75|793.61|784.51|11
1655059630000|2022-06-12 18:47:10|793.64|784.54|794.42|785.32|794.44|785.34|793.64|784.54|28
1655059640000|2022-06-12 18:47:20|794.43|785.33|793.96|784.86|794.43|785.33|793.9|784.8|21
1655059650000|2022-06-12 18:47:30|794.04|784.94|793.94|784.84|794.07|784.97|793.9|784.8|21
1655059660000|2022-06-12 18:47:40|793.93|784.83|793.54|784.44|793.94|784.84|793.51|784.41|16
1655059670000|2022-06-12 18:47:50|793.53|784.43|792.95|783.85|793.61|784.51|792.88|783.78|24
1655059680000|2022-06-12 18:48:00|793.05|783.95|792.98|783.88|793.05|783.95|792.89|783.79|6
1655059690000|2022-06-12 18:48:10|792.89|783.79|792.42|783.32|793.02|783.92|792.42|783.32|18
1655059700000|2022-06-12 18:48:20|792.22|783.12|792|782.9|792.22|783.12|791.86|782.76|15
1655059710000|2022-06-12 18:48:30|792.17|783.07|792.45|783.35|792.54|783.44|792.17|783.07|15
1655059720000|2022-06-12 18:48:40|792.44|783.34|791.74|782.64|792.44|783.34|791.74|782.64|19
1655059730000|2022-06-12 18:48:50|791.72|782.62|791.4|782.3|791.72|782.62|791.37|782.27|13
1655059740000|2022-06-12 18:49:00|791.28|782.18|790.98|781.88|791.35|782.25|790.86|781.76|20
1655059750000|2022-06-12 18:49:10|790.86|781.76|790.33|781.23|790.86|781.76|790.33|781.23|21
1655059760000|2022-06-12 18:49:20|790.31|781.21|790.49|781.39|790.52|781.42|789.92|780.82|24
1655059770000|2022-06-12 18:49:30|790.62|781.52|790.08|780.98|790.64|781.54|790.03|780.93|18
1655059780000|2022-06-12 18:49:40|789.96|780.86|789.82|780.72|789.96|780.86|789.64|780.54|20
1655059790000|2022-06-12 18:49:50|789.8|780.7|790.74|781.64|790.74|781.64|789.8|780.7|33
1655059800000|2022-06-12 18:50:00|790.73|781.63|790.65|781.55|790.78|781.68|790.65|781.55|17
1655059810000|2022-06-12 18:50:10|790.55|781.45|790.57|781.47|790.57|781.47|790.05|780.95|25
1655059820000|2022-06-12 18:50:20|790.6|781.5|790.97|781.87|791.23|782.13|790.6|781.5|23
1655059830000|2022-06-12 18:50:30|790.95|781.85|790.82|781.72|791.01|781.91|790.73|781.63|12
1655059840000|2022-06-12 18:50:40|790.81|781.71|791.02|781.92|791.02|781.92|790.81|781.71|14
1655059850000|2022-06-12 18:50:50|791.04|781.94|791.62|782.52|791.75|782.65|791.04|781.94|29
1655059860000|2022-06-12 18:51:00|791.61|782.51|791.86|782.76|791.94|782.84|791.56|782.46|17
1655059870000|2022-06-12 18:51:10|791.72|782.62|791.9|782.8|791.9|782.8|791.71|782.61|12
1655059880000|2022-06-12 18:51:20|791.82|782.72|791.25|782.15|791.82|782.72|791.25|782.15|15
1655059890000|2022-06-12 18:51:30|791.26|782.16|791.3|782.2|791.39|782.29|791.21|782.11|13
1655059900000|2022-06-12 18:51:40|791.32|782.22|791.21|782.11|791.54|782.44|791.21|782.11|22
1655059910000|2022-06-12 18:51:50|791.3|782.2|791.25|782.15|791.3|782.2|791.2|782.1|9
1655059920000|2022-06-12 18:52:00|791.19|782.09|791.19|782.09|791.19|782.09|791.19|782.09|1
1655059930000|2022-06-12 18:52:10|791.25|782.15|791.66|782.56|792|782.9|791.25|782.15|23
1655059940000|2022-06-12 18:52:20|791.65|782.55|791.9|782.8|791.9|782.8|791.51|782.41|15
1655059950000|2022-06-12 18:52:30|791.91|782.81|791.84|782.74|792.05|782.95|791.76|782.66|14
1655059960000|2022-06-12 18:52:40|791.83|782.73|791.55|782.45|791.83|782.73|791.52|782.42|14
1655059970000|2022-06-12 18:52:50|791.54|782.44|791.77|782.67|791.77|782.67|791.51|782.41|12
1655059980000|2022-06-12 18:53:00|791.76|782.66|791.78|782.68|791.78|782.68|791.76|782.66|2
1655059990000|2022-06-12 18:53:10|791.76|782.66|791.5|782.4|791.76|782.66|791.5|782.4|5
1655060000000|2022-06-12 18:53:20|791.49|782.39|791.78|782.68|791.78|782.68|791.49|782.39|10
1655060010000|2022-06-12 18:53:30|791.77|782.67|791.66|782.56|791.77|782.67|791.66|782.56|5
1655060020000|2022-06-12 18:53:40|791.64|782.54|791.4|782.3|791.64|782.54|791.3|782.2|20
1655060030000|2022-06-12 18:53:50|791.37|782.27|789.52|780.42|791.37|782.27|789.52|780.42|16
1655060040000|2022-06-12 18:54:00|789.53|780.43|791.21|782.11|791.21|782.11|789.53|780.43|26
1655060050000|2022-06-12 18:54:10|791.22|782.12|792.26|783.16|792.26|783.16|791.22|782.12|19
1655060060000|2022-06-12 18:54:20|792.32|783.22|791.71|782.61|792.56|783.46|791.47|782.37|32
1655060070000|2022-06-12 18:54:30|791.72|782.62|791.43|782.33|791.94|782.84|791.42|782.32|21
1655060080000|2022-06-12 18:54:40|791.42|782.32|791.53|782.43|791.79|782.69|791.42|782.32|22
1655060090000|2022-06-12 18:54:50|791.54|782.44|791.53|782.43|791.64|782.54|791.53|782.43|9
1655060100000|2022-06-12 18:55:00|791.43|782.33|791.49|782.39|791.56|782.46|791.43|782.33|15
1655060110000|2022-06-12 18:55:10|791.47|782.37|791.3|782.2|791.47|782.37|791.29|782.19|10
1655060120000|2022-06-12 18:55:20|791.29|782.19|791.3|782.2|791.3|782.2|791.29|782.19|2
1655060130000|2022-06-12 18:55:30|791.29|782.19|792.23|783.13|792.25|783.15|791.29|782.19|29
1655060140000|2022-06-12 18:55:40|792.24|783.14|791.65|782.55|792.35|783.25|791.56|782.46|12
1655060150000|2022-06-12 18:55:50|791.64|782.54|791.71|782.61|791.72|782.62|791.59|782.49|12
1655060160000|2022-06-12 18:56:00|791.61|782.51|791.7|782.6|791.71|782.61|791.6|782.5|7
1655060170000|2022-06-12 18:56:10|791.52|782.42|790.71|781.61|791.52|782.42|790.62|781.52|23
1655060180000|2022-06-12 18:56:20|790.7|781.6|791.04|781.94|791.04|781.94|790.6|781.5|19
1655060190000|2022-06-12 18:56:30|790.97|781.87|790.69|781.59|791.33|782.23|790.69|781.59|20
1655060200000|2022-06-12 18:56:40|790.77|781.67|790.54|781.44|790.77|781.67|790.54|781.44|13
1655060210000|2022-06-12 18:56:50|790.46|781.36|790.59|781.49|790.64|781.54|790.46|781.36|4
1655060220000|2022-06-12 18:57:00|790.7|781.6|790.93|781.83|790.93|781.83|790.7|781.6|16
1655060230000|2022-06-12 18:57:10|790.86|781.76|790.26|781.16|790.92|781.82|790.25|781.15|18
1655060240000|2022-06-12 18:57:20|790.25|781.15|790.31|781.21|790.31|781.21|790.14|781.04|7
1655060250000|2022-06-12 18:57:30|790.32|781.22|790.32|781.22|790.32|781.22|790.31|781.21|3
1655060260000|2022-06-12 18:57:40|790.34|781.24|791.13|782.03|791.34|782.24|790.34|781.24|23
1655060270000|2022-06-12 18:57:50|790.88|781.78|791.43|782.33|791.43|782.33|790.71|781.61|29
1655060280000|2022-06-12 18:58:00|791.42|782.32|790.97|781.87|791.42|782.32|790.96|781.86|17
1655060290000|2022-06-12 18:58:10|790.98|781.88|791.3|782.2|791.38|782.28|790.98|781.88|14
1655060300000|2022-06-12 18:58:20|791.29|782.19|791.24|782.14|791.35|782.25|791.24|782.14|9
1655060310000|2022-06-12 18:58:30|791.19|782.09|790.83|781.73|791.24|782.14|790.74|781.64|17
1655060320000|2022-06-12 18:58:40|790.82|781.72|790.82|781.72|790.82|781.72|790.82|781.72|1
1655060340000|2022-06-12 18:59:00|790.74|781.64|790.86|781.76|790.86|781.76|790.72|781.62|10
1655060350000|2022-06-12 18:59:10|790.84|781.74|790.71|781.61|790.84|781.74|790.7|781.6|14
1655060360000|2022-06-12 18:59:20|790.68|781.58|789.89|780.79|790.68|781.58|789.76|780.66|22
1655060370000|2022-06-12 18:59:30|789.9|780.8|789.97|780.87|790.08|780.98|789.86|780.76|13
1655060380000|2022-06-12 18:59:40|789.98|780.88|790.2|781.1|790.26|781.16|789.98|780.88|17
1655060390000|2022-06-12 18:59:50|790.23|781.13|790.26|781.16|790.33|781.23|790.22|781.12|9
1655060400000|2022-06-12 19:00:00|790.28|781.18|790.28|781.18|790.31|781.21|790.28|781.18|4
1655060410000|2022-06-12 19:00:10|790.3|781.2|790.2|781.1|790.3|781.2|790.15|781.05|9
1655060420000|2022-06-12 19:00:20|790.19|781.09|790.17|781.07|790.19|781.09|790.15|781.05|3
1655060430000|2022-06-12 19:00:30|790.08|780.98|790.19|781.09|790.19|781.09|790.08|780.98|3
1655060440000|2022-06-12 19:00:40|790.25|781.15|790.48|781.38|790.48|781.38|790.25|781.15|16
1655060450000|2022-06-12 19:00:50|790.52|781.42|790.48|781.38|790.52|781.42|790.48|781.38|4
1655060460000|2022-06-12 19:01:00|790.52|781.42|790.56|781.46|790.61|781.51|790.29|781.19|18
1655060470000|2022-06-12 19:01:10|790.57|781.47|791.11|782.01|791.11|782.01|790.39|781.29|18
1655060480000|2022-06-12 19:01:20|791.23|782.13|791.47|782.37|791.47|782.37|791.23|782.13|15
1655060490000|2022-06-12 19:01:30|791.45|782.35|791.41|782.31|791.45|782.35|791.18|782.08|19
1655060500000|2022-06-12 19:01:40|791.42|782.32|791.32|782.22|791.45|782.35|791.32|782.22|12
1655060510000|2022-06-12 19:01:50|791.38|782.28|791.31|782.21|791.38|782.28|791.2|782.1|17
1655060520000|2022-06-12 19:02:00|791.32|782.22|791.86|782.76|791.89|782.79|791.31|782.21|26
1655060530000|2022-06-12 19:02:10|791.85|782.75|792.72|783.62|792.73|783.63|791.85|782.75|24
1655060540000|2022-06-12 19:02:20|792.73|783.63|792.56|783.46|792.73|783.63|792.48|783.38|18
1655060550000|2022-06-12 19:02:30|792.61|783.51|792.53|783.43|792.61|783.51|792.01|782.91|22
1655060560000|2022-06-12 19:02:40|792.51|783.41|792.51|783.41|792.6|783.5|792.47|783.37|17
1655060570000|2022-06-12 19:02:50|792.59|783.49|792.54|783.44|792.6|783.5|792.48|783.38|16
1655060580000|2022-06-12 19:03:00|792.56|783.46|792.48|783.38|792.8|783.7|792.46|783.36|20
1655060590000|2022-06-12 19:03:10|792.37|783.27|791.69|782.59|792.55|783.45|791.62|782.52|27
1655060600000|2022-06-12 19:03:20|791.67|782.57|791.62|782.52|791.67|782.57|791.51|782.41|11
1655060610000|2022-06-12 19:03:30|791.63|782.53|791.74|782.64|791.74|782.64|791.57|782.47|12
1655060620000|2022-06-12 19:03:40|791.73|782.63|791.89|782.79|792.03|782.93|791.73|782.63|12
1655060630000|2022-06-12 19:03:50|791.88|782.78|791.9|782.8|791.96|782.86|791.88|782.78|6
1655060640000|2022-06-12 19:04:00|791.96|782.86|791.44|782.34|791.96|782.86|791.44|782.34|21
1655060650000|2022-06-12 19:04:10|791.54|782.44|791|781.9|791.54|782.44|791|781.9|22
1655060660000|2022-06-12 19:04:20|790.98|781.88|789.89|780.79|790.98|781.88|789.86|780.76|24
1655060670000|2022-06-12 19:04:30|789.88|780.78|789.2|780.1|789.96|780.86|789.2|780.1|22
1655060680000|2022-06-12 19:04:40|789.19|780.09|789.07|779.97|789.38|780.28|789.04|779.94|25
1655060690000|2022-06-12 19:04:50|789.05|779.95|789.18|780.08|789.18|780.08|789.05|779.95|8
1655060700000|2022-06-12 19:05:00|789.08|779.98|789.44|780.34|789.45|780.35|789.05|779.95|13
1655060710000|2022-06-12 19:05:10|789.42|780.32|789.16|780.06|789.42|780.32|789.12|780.02|18
1655060720000|2022-06-12 19:05:20|789.15|780.05|789.06|779.96|789.29|780.19|788.97|779.87|23
1655060730000|2022-06-12 19:05:30|789.08|779.98|790.16|781.06|790.16|781.06|789.08|779.98|32
1655060740000|2022-06-12 19:05:40|790.17|781.07|790.2|781.1|790.26|781.16|790.17|781.07|5
1655060750000|2022-06-12 19:05:50|790.26|781.16|790.2|781.1|790.26|781.16|790.03|780.93|14
1655060760000|2022-06-12 19:06:00|790.16|781.06|790.05|780.95|790.16|781.06|790.05|780.95|4
1655060770000|2022-06-12 19:06:10|790.04|780.94|790.15|781.05|790.15|781.05|790.04|780.94|4
1655060780000|2022-06-12 19:06:20|790.06|780.96|790.06|780.96|790.07|780.97|790.06|780.96|5
1655060790000|2022-06-12 19:06:30|790.11|781.01|790.12|781.02|790.12|781.02|790.11|781.01|2
1655060800000|2022-06-12 19:06:40|790.13|781.03|789.89|780.79|790.13|781.03|789.69|780.59|18
1655060810000|2022-06-12 19:06:50|789.88|780.78|789.48|780.38|789.9|780.8|789.26|780.16|19
1655060820000|2022-06-12 19:07:00|789.4|780.3|789.73|780.63|789.79|780.69|789.4|780.3|14
1655060830000|2022-06-12 19:07:10|789.69|780.59|789.56|780.46|789.69|780.59|789.56|780.46|12
1655060840000|2022-06-12 19:07:20|789.55|780.45|788.2|779.1|789.55|780.45|788.2|779.1|24
1655060850000|2022-06-12 19:07:30|788.21|779.11|788.3|779.2|788.46|779.36|788.21|779.11|16
1655060860000|2022-06-12 19:07:40|788.28|779.18|788.29|779.19|788.37|779.27|788.2|779.1|13
1655060870000|2022-06-12 19:07:50|788.17|779.07|787.97|778.87|788.36|779.26|787.9|778.8|22
1655060880000|2022-06-12 19:08:00|787.96|778.86|788.72|779.62|788.72|779.62|787.89|778.79|27
1655060890000|2022-06-12 19:08:10|788.64|779.54|789.63|780.53|789.66|780.56|788.64|779.54|25
1655060900000|2022-06-12 19:08:20|789.52|780.42|789.48|780.38|789.59|780.49|789.48|780.38|9
1655060910000|2022-06-12 19:08:30|789.61|780.51|789.54|780.44|789.61|780.51|789.52|780.42|3
1655060920000|2022-06-12 19:08:40|789.52|780.42|790.38|781.28|790.38|781.28|789.48|780.38|16
1655060930000|2022-06-12 19:08:50|790.39|781.29|789.75|780.65|790.39|781.29|789.75|780.65|17
1655060940000|2022-06-12 19:09:00|789.74|780.64|789.29|780.19|789.74|780.64|789.29|780.19|14
1655060950000|2022-06-12 19:09:10|789.31|780.21|789.49|780.39|789.57|780.47|789.31|780.21|9
1655060960000|2022-06-12 19:09:20|789.58|780.48|789.42|780.32|789.63|780.53|789.4|780.3|15
1655060970000|2022-06-12 19:09:30|789.6|780.5|789.36|780.26|789.6|780.5|789.35|780.25|13
1655060980000|2022-06-12 19:09:40|789.35|780.25|789.35|780.25|789.35|780.25|789.34|780.24|3
1655060990000|2022-06-12 19:09:50|789.27|780.17|789.35|780.25|789.35|780.25|789.27|780.17|2
1655061000000|2022-06-12 19:10:00|789.24|780.14|789.39|780.29|789.7|780.6|789.24|780.14|16
1655061010000|2022-06-12 19:10:10|789.32|780.22|788.61|779.51|789.32|780.22|788.08|778.98|29
1655061020000|2022-06-12 19:10:20|788.5|779.4|788.7|779.6|788.87|779.77|788.35|779.25|25
1655061030000|2022-06-12 19:10:30|788.69|779.59|788.19|779.09|788.7|779.6|788.19|779.09|23
1655061040000|2022-06-12 19:10:40|788.18|779.08|789.27|780.17|789.3|780.2|788.18|779.08|29
1655061050000|2022-06-12 19:10:50|789.26|780.16|789.4|780.3|789.4|780.3|788.96|779.86|23
1655061060000|2022-06-12 19:11:00|789.33|780.23|790.07|780.97|790.07|780.97|789.33|780.23|22
1655061070000|2022-06-12 19:11:10|790.05|780.95|789.74|780.64|790.1|781|789.74|780.64|14
1655061080000|2022-06-12 19:11:20|789.78|780.68|789.89|780.79|789.89|780.79|789.5|780.4|23
1655061090000|2022-06-12 19:11:30|789.88|780.78|790.12|781.02|790.12|781.02|789.88|780.78|11
1655061100000|2022-06-12 19:11:40|790.09|780.99|790.22|781.12|790.22|781.12|790.09|780.99|7
1655061110000|2022-06-12 19:11:50|790.12|781.02|790.1|781|790.15|781.05|789.97|780.87|16
1655061120000|2022-06-12 19:12:00|790.12|781.02|791.69|782.59|791.69|782.59|790.12|781.02|28
1655061130000|2022-06-12 19:12:10|791.7|782.6|791.71|782.61|791.75|782.65|791.61|782.51|21
1655061140000|2022-06-12 19:12:20|791.72|782.62|791.06|781.96|791.72|782.62|790.98|781.88|30
1655061150000|2022-06-12 19:12:30|791.17|782.07|791.4|782.3|791.4|782.3|791.02|781.92|29
1655061160000|2022-06-12 19:12:40|791.41|782.31|791.26|782.16|792.16|783.06|791.16|782.06|31
1655061170000|2022-06-12 19:12:50|791.34|782.24|791.19|782.09|791.48|782.38|791.18|782.08|22
1655061180000|2022-06-12 19:13:00|791.39|782.29|791.75|782.65|791.75|782.65|791.34|782.24|23
1655061190000|2022-06-12 19:13:10|791.73|782.63|791.54|782.44|791.76|782.66|791.42|782.32|21
1655061200000|2022-06-12 19:13:20|791.47|782.37|791.69|782.59|791.86|782.76|791.47|782.37|26
1655061210000|2022-06-12 19:13:30|791.71|782.61|791.69|782.59|791.71|782.61|791.51|782.41|19
1655061220000|2022-06-12 19:13:40|791.7|782.6|791.88|782.78|791.94|782.84|791.69|782.59|9
1655061230000|2022-06-12 19:13:50|791.92|782.82|792.15|783.05|792.34|783.24|791.79|782.69|20
1655061240000|2022-06-12 19:14:00|792.17|783.07|792.32|783.22|792.34|783.24|792.11|783.01|16
1655061250000|2022-06-12 19:14:10|792.33|783.23|792.8|783.7|792.81|783.71|792.21|783.11|24
1655061260000|2022-06-12 19:14:20|792.81|783.71|792.78|783.68|792.84|783.74|792.68|783.58|18
1655061270000|2022-06-12 19:14:30|792.77|783.67|792.57|783.47|792.77|783.67|792.38|783.28|24
1655061280000|2022-06-12 19:14:40|792.42|783.32|792.12|783.02|792.49|783.39|792.12|783.02|18
1655061290000|2022-06-12 19:14:50|792.13|783.03|792.62|783.52|792.75|783.65|792.13|783.03|25
1655061300000|2022-06-12 19:15:00|792.57|783.47|792|782.9|792.57|783.47|791.91|782.81|23
1655061310000|2022-06-12 19:15:10|792.01|782.91|790.57|781.47|792.01|782.91|790.57|781.47|27
1655061320000|2022-06-12 19:15:20|790.39|781.29|788.95|779.85|790.39|781.29|788.93|779.83|35
1655061330000|2022-06-12 19:15:30|788.94|779.84|787.69|778.59|789.34|780.24|787.69|778.59|37
1655061340000|2022-06-12 19:15:40|787.67|778.57|788.64|779.54|788.69|779.59|787.67|778.57|34
1655061350000|2022-06-12 19:15:50|788.96|779.86|789.74|780.64|789.94|780.84|788.93|779.83|37
1655061360000|2022-06-12 19:16:00|789.49|780.39|788.61|779.51|789.53|780.43|788.48|779.38|31
1655061370000|2022-06-12 19:16:10|788.6|779.5|788.59|779.49|789.48|780.38|788.47|779.37|32
1655061380000|2022-06-12 19:16:20|788.44|779.34|788.52|779.42|788.75|779.65|788.4|779.3|25
1655061390000|2022-06-12 19:16:30|788.44|779.34|787.97|778.87|788.51|779.41|787.97|778.87|22
1655061400000|2022-06-12 19:16:40|787.75|778.65|787.6|778.5|787.99|778.89|787.6|778.5|28
1655061410000|2022-06-12 19:16:50|787.67|778.57|787.66|778.56|788.42|779.32|787.66|778.56|33
1655061420000|2022-06-12 19:17:00|787.74|778.64|788.42|779.32|788.43|779.33|787.61|778.51|27
1655061430000|2022-06-12 19:17:10|788.41|779.31|785.27|776.17|788.41|779.31|785.27|776.17|38
1655061440000|2022-06-12 19:17:20|785.13|776.03|785.13|776.03|785.56|776.46|784.66|775.56|37
1655061450000|2022-06-12 19:17:30|785.09|775.99|785.5|776.4|786.2|777.1|784.87|775.77|38
1655061460000|2022-06-12 19:17:40|785.61|776.51|784.35|775.25|785.61|776.51|784.35|775.25|33
1655061470000|2022-06-12 19:17:50|784.29|775.19|782.88|773.78|784.34|775.24|782.7|773.6|40
1655061480000|2022-06-12 19:18:00|782.72|773.62|783.23|774.13|783.34|774.24|781.79|772.69|39
1655061490000|2022-06-12 19:18:10|783.21|774.11|782.92|773.82|783.21|774.11|782.72|773.62|32
1655061500000|2022-06-12 19:18:20|782.8|773.7|783.15|774.05|783.64|774.54|782.8|773.7|33
1655061510000|2022-06-12 19:18:30|783.18|774.08|784.34|775.24|784.34|775.24|782.74|773.64|35
1655061520000|2022-06-12 19:18:40|784.35|775.25|783.81|774.71|784.45|775.35|783.59|774.49|28
1655061530000|2022-06-12 19:18:50|783.82|774.72|783.86|774.76|784.14|775.04|783.74|774.64|25
1655061540000|2022-06-12 19:19:00|783.85|774.75|782.6|773.5|784.09|774.99|782.6|773.5|34
1655061550000|2022-06-12 19:19:10|782.48|773.38|781.81|772.71|782.71|773.61|781.66|772.56|36
1655061560000|2022-06-12 19:19:20|781.75|772.65|782.81|773.71|782.81|773.71|781.71|772.61|31
1655061570000|2022-06-12 19:19:30|782.82|773.72|780.15|771.05|782.92|773.82|779.62|770.52|40
1655061580000|2022-06-12 19:19:40|780.4|771.3|780.83|771.73|781.11|772.01|779.77|770.67|37
1655061590000|2022-06-12 19:19:50|780.89|771.79|781.28|772.18|781.36|772.26|780.81|771.71|32
1655061600000|2022-06-12 19:20:00|781.12|772.02|782.59|773.49|782.64|773.54|781.12|772.02|37
1655061610000|2022-06-12 19:20:10|782.52|773.42|781.56|772.46|782.52|773.42|780.89|771.79|33
1655061620000|2022-06-12 19:20:20|781.55|772.45|782.55|773.45|782.55|773.45|780.93|771.83|35
1655061630000|2022-06-12 19:20:30|782.56|773.46|782|772.9|783.07|773.97|781.96|772.86|32
1655061640000|2022-06-12 19:20:40|782.19|773.09|781.79|772.69|782.51|773.41|781.23|772.13|37
1655061650000|2022-06-12 19:20:50|781.93|772.83|782.39|773.29|782.39|773.29|781.75|772.65|36
1655061660000|2022-06-12 19:21:00|782.42|773.32|782.45|773.35|782.63|773.53|782.03|772.93|33
1655061670000|2022-06-12 19:21:10|782.48|773.38|782.85|773.75|782.85|773.75|782.44|773.34|30
1655061680000|2022-06-12 19:21:20|782.9|773.8|782.97|773.87|783.12|774.02|782.64|773.54|30
1655061690000|2022-06-12 19:21:30|783.15|774.05|784.66|775.56|784.66|775.56|783.12|774.02|24
1655061700000|2022-06-12 19:21:40|784.61|775.51|784.3|775.2|784.61|775.51|783.72|774.62|34
1655061710000|2022-06-12 19:21:50|784.41|775.31|784.13|775.03|784.5|775.4|783.83|774.73|33
1655061720000|2022-06-12 19:22:00|784.14|775.04|783.57|774.47|784.24|775.14|783.55|774.45|32
1655061730000|2022-06-12 19:22:10|783.59|774.49|783.58|774.48|784.15|775.05|783.5|774.4|34
1655061740000|2022-06-12 19:22:20|783.56|774.46|783.29|774.19|783.78|774.68|783.29|774.19|31
1655061750000|2022-06-12 19:22:30|783.1|774|784.3|775.2|784.34|775.24|783.02|773.92|37
1655061760000|2022-06-12 19:22:40|784.35|775.25|785|775.9|785.04|775.94|784.04|774.94|34
1655061770000|2022-06-12 19:22:50|785.11|776.01|785.36|776.26|785.39|776.29|784.84|775.74|31
1655061780000|2022-06-12 19:23:00|785.04|775.94|785.49|776.39|785.56|776.46|784.7|775.6|33
1655061790000|2022-06-12 19:23:10|785.56|776.46|785.16|776.06|785.7|776.6|784.94|775.84|27
1655061800000|2022-06-12 19:23:20|785.17|776.07|784.82|775.72|785.38|776.28|784.82|775.72|25
1655061810000|2022-06-12 19:23:30|784.89|775.79|784.58|775.48|784.97|775.87|784.44|775.34|27
1655061820000|2022-06-12 19:23:40|784.57|775.47|784.7|775.6|784.94|775.84|784.54|775.44|19
1655061830000|2022-06-12 19:23:50|784.68|775.58|785.39|776.29|785.55|776.45|784.68|775.58|32
1655061840000|2022-06-12 19:24:00|785.29|776.19|785.73|776.63|785.73|776.63|785.19|776.09|31
1655061850000|2022-06-12 19:24:10|785.77|776.67|785.34|776.24|785.77|776.67|785.11|776.01|25
1655061860000|2022-06-12 19:24:20|785.37|776.27|784.76|775.66|785.37|776.27|784.69|775.59|28
1655061870000|2022-06-12 19:24:30|784.82|775.72|784.45|775.35|784.82|775.72|784.45|775.35|19
1655061880000|2022-06-12 19:24:40|784.44|775.34|784.31|775.21|784.51|775.41|784.19|775.09|21
1655061890000|2022-06-12 19:24:50|784.43|775.33|784.37|775.27|784.56|775.46|784.37|775.27|11
1655061900000|2022-06-12 19:25:00|784.32|775.22|784.73|775.63|784.75|775.65|784.31|775.21|22
1655061910000|2022-06-12 19:25:10|784.72|775.62|784.68|775.58|784.72|775.62|784.53|775.43|10
1655061920000|2022-06-12 19:25:20|784.64|775.54|784.6|775.5|784.9|775.8|784.51|775.41|19
1655061930000|2022-06-12 19:25:30|784.36|775.26|784.37|775.27|784.5|775.4|784.26|775.16|25
1655061940000|2022-06-12 19:25:40|784.27|775.17|784.31|775.21|784.47|775.37|784.26|775.16|14
1655061950000|2022-06-12 19:25:50|784.01|774.91|783.77|774.67|784.01|774.91|783.61|774.51|21
1655061960000|2022-06-12 19:26:00|783.88|774.78|784.32|775.22|784.51|775.41|783.78|774.68|33
1655061970000|2022-06-12 19:26:10|784.46|775.36|784.27|775.17|784.68|775.58|783.92|774.82|33
1655061980000|2022-06-12 19:26:20|784.28|775.18|784.22|775.12|784.3|775.2|784.18|775.08|20
1655061990000|2022-06-12 19:26:30|784.2|775.1|783.99|774.89|784.24|775.14|783.92|774.82|23
1655062000000|2022-06-12 19:26:40|783.92|774.82|783.88|774.78|784|774.9|783.85|774.75|25
1655062010000|2022-06-12 19:26:50|783.89|774.79|783.67|774.57|784.39|775.29|783.33|774.23|34
1655062020000|2022-06-12 19:27:00|783.53|774.43|783.76|774.66|784|774.9|783.42|774.32|34
1655062030000|2022-06-12 19:27:10|783.79|774.69|783.58|774.48|783.79|774.69|783.02|773.92|28
1655062040000|2022-06-12 19:27:20|783.59|774.49|782.54|773.44|783.66|774.56|782.28|773.18|32
1655062050000|2022-06-12 19:27:30|782.51|773.41|782.1|773|782.8|773.7|782.05|772.95|29
1655062060000|2022-06-12 19:27:40|782.19|773.09|781.67|772.57|782.19|773.09|781.4|772.3|34
1655062070000|2022-06-12 19:27:50|781.63|772.53|781.83|772.73|782.28|773.18|781.62|772.52|32
1655062080000|2022-06-12 19:28:00|781.68|772.58|782.13|773.03|782.22|773.12|781.66|772.56|37
1655062090000|2022-06-12 19:28:10|782.07|772.97|782.63|773.53|782.63|773.53|782.07|772.97|30
1655062100000|2022-06-12 19:28:20|782.68|773.58|783.35|774.25|783.37|774.27|782.56|773.46|27
1655062110000|2022-06-12 19:28:30|783.31|774.21|783.8|774.7|783.81|774.71|783.08|773.98|33
1655062120000|2022-06-12 19:28:40|783.85|774.75|783.83|774.73|784.37|775.27|783.67|774.57|29
1655062130000|2022-06-12 19:28:50|783.82|774.72|783.51|774.41|783.87|774.77|783.44|774.34|22
1655062140000|2022-06-12 19:29:00|783.61|774.51|783.92|774.82|783.92|774.82|783.49|774.39|21
1655062150000|2022-06-12 19:29:10|783.86|774.76|783.61|774.51|783.88|774.78|783.52|774.42|24
1655062160000|2022-06-12 19:29:20|783.62|774.52|782.98|773.88|783.62|774.52|782.96|773.86|21
1655062170000|2022-06-12 19:29:30|783.08|773.98|783.02|773.92|783.39|774.29|782.96|773.86|21
1655062180000|2022-06-12 19:29:40|783.01|773.91|782.4|773.3|783.13|774.03|782.37|773.27|25
1655062190000|2022-06-12 19:29:50|782.39|773.29|781.84|772.74|782.39|773.29|781.82|772.72|18
1655062200000|2022-06-12 19:30:00|781.95|772.85|780.83|771.73|781.95|772.85|780.72|771.62|24
1655062210000|2022-06-12 19:30:10|780.78|771.68|781.41|772.31|781.59|772.49|780.78|771.68|31
1655062220000|2022-06-12 19:30:20|781.39|772.29|782.05|772.95|782.05|772.95|781.3|772.2|25
1655062230000|2022-06-12 19:30:30|782.1|773|782.62|773.52|782.62|773.52|781.83|772.73|34
1655062240000|2022-06-12 19:30:40|782.65|773.55|782.8|773.7|783.06|773.96|782.61|773.51|30
1655062250000|2022-06-12 19:30:50|782.93|773.83|782.69|773.59|782.95|773.85|782.63|773.53|24
1655062260000|2022-06-12 19:31:00|782.7|773.6|782.76|773.66|782.78|773.68|782.55|773.45|33
1655062270000|2022-06-12 19:31:10|782.8|773.7|783.75|774.65|783.8|774.7|782.78|773.68|24
1655062280000|2022-06-12 19:31:20|783.71|774.61|783.82|774.72|783.9|774.8|783.52|774.42|31
1655062290000|2022-06-12 19:31:30|783.89|774.79|784.07|774.97|784.07|774.97|783.76|774.66|25
1655062300000|2022-06-12 19:31:40|784.32|775.22|784.37|775.27|784.51|775.41|783.8|774.7|33
1655062310000|2022-06-12 19:31:50|784.44|775.34|785.41|776.31|785.54|776.44|784.4|775.3|32
1655062320000|2022-06-12 19:32:00|785.5|776.4|785.38|776.28|785.53|776.43|785.17|776.07|23
1655062330000|2022-06-12 19:32:10|785.37|776.27|784.48|775.38|785.37|776.27|784.48|775.38|26
1655062340000|2022-06-12 19:32:20|784.45|775.35|784.39|775.29|784.51|775.41|784.22|775.12|27
1655062350000|2022-06-12 19:32:30|784.29|775.19|783.81|774.71|784.38|775.28|783.8|774.7|21
1655062360000|2022-06-12 19:32:40|783.83|774.73|784.2|775.1|784.52|775.42|783.83|774.73|31
1655062370000|2022-06-12 19:32:50|784.27|775.17|784.47|775.37|784.47|775.37|784.04|774.94|19
1655062380000|2022-06-12 19:33:00|784.48|775.38|784.26|775.16|784.49|775.39|784.19|775.09|21
1655062390000|2022-06-12 19:33:10|784.15|775.05|784.39|775.29|784.39|775.29|784.15|775.05|14
1655062400000|2022-06-12 19:33:20|784.22|775.12|784.21|775.11|784.25|775.15|783.81|774.71|22
1655062410000|2022-06-12 19:33:30|784.23|775.13|783.48|774.38|784.23|775.13|783.48|774.38|21
1655062420000|2022-06-12 19:33:40|783.5|774.4|783.44|774.34|783.67|774.57|783.35|774.25|14
1655062430000|2022-06-12 19:33:50|783.53|774.43|784.07|774.97|784.07|774.97|783.42|774.32|28
1655062440000|2022-06-12 19:34:00|784.06|774.96|784.06|774.96|784.07|774.97|783.81|774.71|17
1655062450000|2022-06-12 19:34:10|783.99|774.89|783.99|774.89|784.07|774.97|783.79|774.69|22
1655062460000|2022-06-12 19:34:20|784|774.9|783.96|774.86|784.03|774.93|783.87|774.77|15
1655062470000|2022-06-12 19:34:30|783.88|774.78|783.94|774.84|784.03|774.93|783.88|774.78|11
1655062480000|2022-06-12 19:34:40|783.95|774.85|783.24|774.14|783.95|774.85|783.04|773.94|26
1655062490000|2022-06-12 19:34:50|783.17|774.07|783.33|774.23|783.51|774.41|783|773.9|29
1655062500000|2022-06-12 19:35:00|783.35|774.25|782.81|773.71|783.35|774.25|782.81|773.71|25
1655062510000|2022-06-12 19:35:10|782.89|773.79|782.82|773.72|782.98|773.88|782.8|773.7|22
1655062520000|2022-06-12 19:35:20|782.85|773.75|782.8|773.7|782.92|773.82|782.7|773.6|26
1655062530000|2022-06-12 19:35:30|782.75|773.65|782.95|773.85|782.96|773.86|782.75|773.65|12
1655062540000|2022-06-12 19:35:40|782.94|773.84|782.73|773.63|782.94|773.84|782.66|773.56|23
1655062550000|2022-06-12 19:35:50|782.72|773.62|782.9|773.8|783.01|773.91|782.72|773.62|16
1655062560000|2022-06-12 19:36:00|782.89|773.79|782.96|773.86|782.96|773.86|782.84|773.74|13
1655062570000|2022-06-12 19:36:10|782.87|773.77|783.59|774.49|783.59|774.49|782.87|773.77|19
1655062580000|2022-06-12 19:36:20|783.61|774.51|783.62|774.52|783.75|774.65|783.57|774.47|27
1655062590000|2022-06-12 19:36:30|783.63|774.53|783.68|774.58|783.71|774.61|783.63|774.53|7
1655062600000|2022-06-12 19:36:40|783.71|774.61|783.66|774.56|783.87|774.77|783.43|774.33|25
1655062610000|2022-06-12 19:36:50|783.65|774.55|782.88|773.78|783.65|774.55|782.87|773.77|25
1655062620000|2022-06-12 19:37:00|782.85|773.75|782.95|773.85|782.97|773.87|782.84|773.74|23
1655062630000|2022-06-12 19:37:10|782.89|773.79|783.38|774.28|783.48|774.38|782.89|773.79|22
1655062640000|2022-06-12 19:37:20|783.39|774.29|782.84|773.74|783.4|774.3|782.84|773.74|18
1655062650000|2022-06-12 19:37:30|782.78|773.68|782.57|773.47|782.9|773.8|782.49|773.39|24
1655062660000|2022-06-12 19:37:40|782.53|773.43|782.43|773.33|782.59|773.49|782.29|773.19|18
1655062670000|2022-06-12 19:37:50|782.37|773.27|782.32|773.22|782.5|773.4|782.32|773.22|21
1655062680000|2022-06-12 19:38:00|782.33|773.23|781.36|772.26|782.33|773.23|781.2|772.1|29
1655062690000|2022-06-12 19:38:10|781.35|772.25|781.54|772.44|781.55|772.45|781.31|772.21|29
1655062700000|2022-06-12 19:38:20|781.5|772.4|781.43|772.33|781.6|772.5|781.41|772.31|15
1655062710000|2022-06-12 19:38:30|781.44|772.34|781.67|772.57|781.67|772.57|781.41|772.31|16
1655062720000|2022-06-12 19:38:40|781.61|772.51|781.99|772.89|782.31|773.21|781.61|772.51|34
1655062730000|2022-06-12 19:38:50|781.89|772.79|782.05|772.95|782.19|773.09|781.69|772.59|29
1655062740000|2022-06-12 19:39:00|782.06|772.96|782.18|773.08|782.18|773.08|782.06|772.96|16
1655062750000|2022-06-12 19:39:10|782.19|773.09|782.63|773.53|782.63|773.53|782.09|772.99|21
1655062760000|2022-06-12 19:39:20|782.67|773.57|782.97|773.87|783.37|774.27|782.67|773.57|30
1655062770000|2022-06-12 19:39:30|782.99|773.89|783.42|774.32|783.59|774.49|782.85|773.75|28
1655062780000|2022-06-12 19:39:40|783.51|774.41|783.51|774.41|783.69|774.59|783.28|774.18|32
1655062790000|2022-06-12 19:39:50|783.44|774.34|783.89|774.79|783.89|774.79|783.35|774.25|23
1655062800000|2022-06-12 19:40:00|783.78|774.68|783.93|774.83|783.98|774.88|783.41|774.31|34
1655062810000|2022-06-12 19:40:10|783.91|774.81|784.57|775.47|784.57|775.47|783.83|774.73|27
1655062820000|2022-06-12 19:40:20|784.53|775.43|783.87|774.77|784.61|775.51|783.87|774.77|25
1655062830000|2022-06-12 19:40:30|783.85|774.75|782.92|773.82|783.95|774.85|782.87|773.77|27
1655062840000|2022-06-12 19:40:40|782.93|773.83|782.83|773.73|782.94|773.84|782.75|773.65|19
1655062850000|2022-06-12 19:40:50|782.51|773.41|782.96|773.86|782.96|773.86|782.48|773.38|21
1655062860000|2022-06-12 19:41:00|782.95|773.85|782.89|773.79|782.95|773.85|782.7|773.6|16
1655062870000|2022-06-12 19:41:10|782.9|773.8|782.85|773.75|783.19|774.09|782.79|773.69|24
1655062880000|2022-06-12 19:41:20|782.83|773.73|782.79|773.69|782.85|773.75|782.69|773.59|13
1655062890000|2022-06-12 19:41:30|782.88|773.78|783.51|774.41|783.56|774.46|782.88|773.78|23
1655062900000|2022-06-12 19:41:40|783.5|774.4|783.38|774.28|783.5|774.4|783.21|774.11|23
1655062910000|2022-06-12 19:41:50|783.48|774.38|783.45|774.35|783.52|774.42|783.33|774.23|9
1655062920000|2022-06-12 19:42:00|783.4|774.3|783.75|774.65|783.79|774.69|783.38|774.28|24
1655062930000|2022-06-12 19:42:10|783.69|774.59|783.96|774.86|783.96|774.86|783.69|774.59|10
1655062940000|2022-06-12 19:42:20|783.86|774.76|783.82|774.72|783.86|774.76|783.69|774.59|11
1655062950000|2022-06-12 19:42:30|783.71|774.61|783.81|774.71|783.81|774.71|783.71|774.61|6
1655062960000|2022-06-12 19:42:40|783.78|774.68|783.76|774.66|783.78|774.68|783.67|774.57|9
1655062970000|2022-06-12 19:42:50|783.77|774.67|783.94|774.84|783.94|774.84|783.77|774.67|12
1655062980000|2022-06-12 19:43:00|783.95|774.85|785.3|776.2|785.32|776.22|783.91|774.81|28
1655062990000|2022-06-12 19:43:10|785.32|776.22|784.92|775.82|785.46|776.36|784.87|775.77|20
1655063000000|2022-06-12 19:43:20|784.96|775.86|785.47|776.37|785.59|776.49|784.96|775.86|21
1655063010000|2022-06-12 19:43:30|785.45|776.35|785.45|776.35|785.52|776.42|785.4|776.3|20
1655063020000|2022-06-12 19:43:40|785.46|776.36|785.41|776.31|785.51|776.41|785.36|776.26|18
1655063030000|2022-06-12 19:43:50|785.38|776.28|785.27|776.17|785.43|776.33|785.24|776.14|11
1655063040000|2022-06-12 19:44:00|785.21|776.11|785.23|776.13|785.24|776.14|785.21|776.11|4
1655063050000|2022-06-12 19:44:10|785.2|776.1|784.38|775.28|785.2|776.1|784.34|775.24|23
1655063060000|2022-06-12 19:44:20|784.58|775.48|784.04|774.94|784.71|775.61|783.98|774.88|22
1655063070000|2022-06-12 19:44:30|784.02|774.92|783.52|774.42|784.09|774.99|783.5|774.4|24
1655063080000|2022-06-12 19:44:40|783.51|774.41|783.68|774.58|783.89|774.79|783.5|774.4|21
1655063090000|2022-06-12 19:44:50|783.66|774.56|783.93|774.83|783.93|774.83|783.52|774.42|19
1655063100000|2022-06-12 19:45:00|783.83|774.73|784.42|775.32|784.42|775.32|783.83|774.73|22
1655063110000|2022-06-12 19:45:10|784.53|775.43|784.85|775.75|784.85|775.75|784.52|775.42|20
1655063120000|2022-06-12 19:45:20|784.78|775.68|784.81|775.71|785.03|775.93|784.61|775.51|22
1655063130000|2022-06-12 19:45:30|784.8|775.7|785.04|775.94|785.07|775.97|784.79|775.69|17
1655063140000|2022-06-12 19:45:40|785.06|775.96|784.06|774.96|785.06|775.96|784.03|774.93|17
1655063150000|2022-06-12 19:45:50|783.94|774.84|782.49|773.39|783.94|774.84|782.47|773.37|32
1655063160000|2022-06-12 19:46:00|782.45|773.35|783.64|774.54|783.72|774.62|782.32|773.22|32
1655063170000|2022-06-12 19:46:10|783.46|774.36|783.34|774.24|783.46|774.36|782.88|773.78|27
1655063180000|2022-06-12 19:46:20|783.32|774.22|782.79|773.69|783.34|774.24|782.78|773.68|20
1655063190000|2022-06-12 19:46:30|782.87|773.77|782.85|773.75|782.98|773.88|782.8|773.7|17
1655063200000|2022-06-12 19:46:40|782.96|773.86|782.53|773.43|782.97|773.87|782.52|773.42|20
1655063210000|2022-06-12 19:46:50|782.55|773.45|781.98|772.88|782.61|773.51|781.91|772.81|20
1655063220000|2022-06-12 19:47:00|781.87|772.77|782.91|773.81|782.91|773.81|781.53|772.43|30
1655063230000|2022-06-12 19:47:10|782.82|773.72|783.02|773.92|783.07|773.97|782.43|773.33|27
1655063240000|2022-06-12 19:47:20|783.3|774.2|783.04|773.94|783.43|774.33|782.96|773.86|23
1655063250000|2022-06-12 19:47:30|783.05|773.95|782.94|773.84|783.05|773.95|782.63|773.53|28
1655063260000|2022-06-12 19:47:40|782.69|773.59|782.88|773.78|782.88|773.78|782.14|773.04|34
1655063270000|2022-06-12 19:47:50|782.91|773.81|783.67|774.57|783.71|774.61|782.85|773.75|27
1655063280000|2022-06-12 19:48:00|783.68|774.58|783.73|774.63|783.78|774.68|783.59|774.49|20
1655063290000|2022-06-12 19:48:10|783.72|774.62|783.49|774.39|783.77|774.67|783.38|774.28|21
1655063300000|2022-06-12 19:48:20|783.61|774.51|783.71|774.61|783.72|774.62|783.49|774.39|18
1655063310000|2022-06-12 19:48:30|783.73|774.63|783.74|774.64|783.95|774.85|783.66|774.56|16
1655063320000|2022-06-12 19:48:40|783.8|774.7|783.79|774.69|783.9|774.8|783.76|774.66|10
1655063330000|2022-06-12 19:48:50|783.78|774.68|783.82|774.72|783.83|774.73|783.73|774.63|7
1655063340000|2022-06-12 19:49:00|783.83|774.73|784.28|775.18|784.37|775.27|783.83|774.73|19
1655063350000|2022-06-12 19:49:10|784.26|775.16|784.1|775|784.26|775.16|783.62|774.52|25
1655063360000|2022-06-12 19:49:20|784.09|774.99|783.96|774.86|784.17|775.07|783.83|774.73|20
1655063370000|2022-06-12 19:49:30|784|774.9|783.71|774.61|784.26|775.16|783.63|774.53|20
1655063380000|2022-06-12 19:49:40|783.56|774.46|784.31|775.21|784.31|775.21|783.56|774.46|23
1655063390000|2022-06-12 19:49:50|784.3|775.2|784.45|775.35|784.68|775.58|784.3|775.2|24
1655063400000|2022-06-12 19:50:00|784.46|775.36|784.26|775.16|784.51|775.41|784.16|775.06|21
1655063410000|2022-06-12 19:50:10|784.27|775.17|784.5|775.4|784.55|775.45|784.27|775.17|20
1655063420000|2022-06-12 19:50:20|784.55|775.45|784.5|775.4|784.58|775.48|784.41|775.31|23
1655063430000|2022-06-12 19:50:30|784.48|775.38|783.88|774.78|784.48|775.38|783.8|774.7|21
1655063440000|2022-06-12 19:50:40|783.96|774.86|783.83|774.73|783.96|774.86|783.54|774.44|19
1655063450000|2022-06-12 19:50:50|783.74|774.64|783.48|774.38|783.74|774.64|783.48|774.38|17
1655063460000|2022-06-12 19:51:00|783.21|774.11|783.58|774.48|783.58|774.48|782.92|773.82|22
1655063470000|2022-06-12 19:51:10|783.57|774.47|784.34|775.24|784.34|775.24|783.5|774.4|19
1655063480000|2022-06-12 19:51:20|784.36|775.26|783.99|774.89|784.5|775.4|783.99|774.89|22
1655063490000|2022-06-12 19:51:30|783.87|774.77|782.96|773.86|783.94|774.84|782.96|773.86|30
1655063500000|2022-06-12 19:51:40|782.94|773.84|783.4|774.3|783.44|774.34|782.89|773.79|20
1655063510000|2022-06-12 19:51:50|783.3|774.2|782.84|773.74|783.57|774.47|782.8|773.7|27
1655063520000|2022-06-12 19:52:00|782.8|773.7|783.14|774.04|783.54|774.44|782.79|773.69|32
1655063530000|2022-06-12 19:52:10|783.05|773.95|782.96|773.86|783.43|774.33|782.94|773.84|30
1655063540000|2022-06-12 19:52:20|782.97|773.87|783.26|774.16|783.26|774.16|782.76|773.66|18
1655063550000|2022-06-12 19:52:30|783.27|774.17|783.48|774.38|784.01|774.91|783.27|774.17|33
1655063560000|2022-06-12 19:52:40|783.47|774.37|783.46|774.36|783.48|774.38|783.37|774.27|15
1655063570000|2022-06-12 19:52:50|783.44|774.34|783.35|774.25|783.55|774.45|782.88|773.78|24
1655063580000|2022-06-12 19:53:00|783.36|774.26|783.43|774.33|783.64|774.54|783.23|774.13|18
1655063590000|2022-06-12 19:53:10|783.36|774.26|784.39|775.29|784.48|775.38|783.36|774.26|33
1655063600000|2022-06-12 19:53:20|784.38|775.28|783.69|774.59|784.39|775.29|783.69|774.59|20
1655063610000|2022-06-12 19:53:30|783.71|774.61|784.4|775.3|784.42|775.32|783.7|774.6|28
1655063620000|2022-06-12 19:53:40|784.34|775.24|783.84|774.74|784.39|775.29|783.81|774.71|12
1655063630000|2022-06-12 19:53:50|783.87|774.77|783.91|774.81|783.92|774.82|783.79|774.69|15
1655063640000|2022-06-12 19:54:00|783.87|774.77|784|774.9|784.03|774.93|783.87|774.77|10
1655063650000|2022-06-12 19:54:10|783.96|774.86|783.8|774.7|784.04|774.94|783.8|774.7|17
1655063660000|2022-06-12 19:54:20|783.73|774.63|783.66|774.56|783.8|774.7|783.59|774.49|11
1655063670000|2022-06-12 19:54:30|783.6|774.5|783.76|774.66|783.77|774.67|783.6|774.5|4
1655063680000|2022-06-12 19:54:40|783.78|774.68|783.81|774.71|783.83|774.73|783.73|774.63|7
1655063690000|2022-06-12 19:54:50|783.82|774.72|784.19|775.09|784.31|775.21|783.77|774.67|9
1655063700000|2022-06-12 19:55:00|784.16|775.06|783.9|774.8|784.24|775.14|783.79|774.69|18
1655063710000|2022-06-12 19:55:10|783.83|774.73|784.21|775.11|784.31|775.21|783.83|774.73|14
1655063720000|2022-06-12 19:55:20|784.23|775.13|784.26|775.16|784.31|775.21|784.1|775|10
1655063730000|2022-06-12 19:55:30|784.28|775.18|783.67|774.57|784.28|775.18|783.54|774.44|18
1655063740000|2022-06-12 19:55:40|783.66|774.56|783.99|774.89|784.01|774.91|783.66|774.56|18
1655063750000|2022-06-12 19:55:50|784.09|774.99|783.97|774.87|784.45|775.35|783.97|774.87|24
1655063760000|2022-06-12 19:56:00|783.95|774.85|783.82|774.72|784.09|774.99|783.71|774.61|19
1655063770000|2022-06-12 19:56:10|783.87|774.77|784.41|775.31|784.41|775.31|783.87|774.77|24
1655063780000|2022-06-12 19:56:20|784.51|775.41|784.56|775.46|784.56|775.46|784.27|775.17|14
1655063790000|2022-06-12 19:56:30|784.53|775.43|784.54|775.44|784.64|775.54|784.34|775.24|16
1655063800000|2022-06-12 19:56:40|784.52|775.42|783.82|774.72|784.52|775.42|783.79|774.69|22
1655063810000|2022-06-12 19:56:50|784|774.9|784.09|774.99|784.12|775.02|783.93|774.83|13
1655063820000|2022-06-12 19:57:00|784.02|774.92|783.86|774.76|784.28|775.18|783.86|774.76|15
1655063830000|2022-06-12 19:57:10|783.85|774.75|784.07|774.97|784.37|775.27|783.85|774.75|27
1655063840000|2022-06-12 19:57:20|784.15|775.05|783.85|774.75|784.2|775.1|783.84|774.74|33
1655063850000|2022-06-12 19:57:30|783.73|774.63|783.87|774.77|783.92|774.82|783.73|774.63|16
1655063860000|2022-06-12 19:57:40|783.9|774.8|783.89|774.79|783.9|774.8|783.68|774.58|17
1655063870000|2022-06-12 19:57:50|783.98|774.88|783.82|774.72|784.17|775.07|783.82|774.72|18
1655063880000|2022-06-12 19:58:00|783.72|774.62|783.83|774.73|783.9|774.8|783.72|774.62|15
1655063890000|2022-06-12 19:58:10|783.89|774.79|783.8|774.7|783.89|774.79|783.72|774.62|14
1655063900000|2022-06-12 19:58:20|783.81|774.71|783.3|774.2|783.81|774.71|782.98|773.88|31
1655063910000|2022-06-12 19:58:30|783.27|774.17|782.87|773.77|783.27|774.17|782.85|773.75|19
1655063920000|2022-06-12 19:58:40|782.93|773.83|783.46|774.36|783.62|774.52|782.92|773.82|21
1655063930000|2022-06-12 19:58:50|783.57|774.47|783.34|774.24|783.57|774.47|783.33|774.23|10
1655063940000|2022-06-12 19:59:00|783.36|774.26|783.97|774.87|783.97|774.87|783.36|774.26|22
1655063950000|2022-06-12 19:59:10|783.88|774.78|784.1|775|784.1|775|783.88|774.78|3
1655063960000|2022-06-12 19:59:20|784.23|775.13|784.03|774.93|784.23|775.13|784.03|774.93|8
1655063970000|2022-06-12 19:59:30|784.02|774.92|782.67|773.57|784.02|774.92|782.67|773.57|25
1655063980000|2022-06-12 19:59:40|782.65|773.55|783.12|774.02|783.49|774.39|782.57|773.47|26
1655063990000|2022-06-12 19:59:50|783.07|773.97|782.63|773.53|783.1|774|782.63|773.53|21
1655064000000|2022-06-12 20:00:00|782.62|773.52|782.64|773.54|782.74|773.64|781.68|772.58|33
1655064010000|2022-06-12 20:00:10|782.7|773.6|783.28|774.18|783.37|774.27|782.7|773.6|26
1655064020000|2022-06-12 20:00:20|783.2|774.1|783.21|774.11|783.37|774.27|783.14|774.04|15
1655064030000|2022-06-12 20:00:30|783.22|774.12|783.49|774.39|783.49|774.39|783.22|774.12|18
1655064040000|2022-06-12 20:00:40|783.5|774.4|783.96|774.86|784.02|774.92|783.5|774.4|20
1655064050000|2022-06-12 20:00:50|783.9|774.8|783.67|774.57|784.21|775.11|783.64|774.54|26
1655064060000|2022-06-12 20:01:00|783.68|774.58|784.15|775.05|784.33|775.23|783.68|774.58|24
1655064070000|2022-06-12 20:01:10|784.2|775.1|785|775.9|785|775.9|784.2|775.1|12
1655064080000|2022-06-12 20:01:20|785.01|775.91|785.09|775.99|785.15|776.05|785.01|775.91|21
1655064090000|2022-06-12 20:01:30|785.14|776.04|785.14|776.04|785.39|776.29|785.06|775.96|14
1655064100000|2022-06-12 20:01:40|785.06|775.96|785.14|776.04|785.14|776.04|785.05|775.95|17
1655064110000|2022-06-12 20:01:50|785.23|776.13|785.44|776.34|785.63|776.53|785.23|776.13|14
1655064120000|2022-06-12 20:02:00|785.34|776.24|786.6|777.5|786.6|777.5|785.28|776.18|28
1655064130000|2022-06-12 20:02:10|786.56|777.46|786.7|777.6|786.76|777.66|786.46|777.36|20
1655064140000|2022-06-12 20:02:20|786.69|777.59|787.02|777.92|787.02|777.92|786.46|777.36|19
1655064150000|2022-06-12 20:02:30|787.05|777.95|787.05|777.95|787.17|778.07|787.01|777.91|12
1655064160000|2022-06-12 20:02:40|786.7|777.6|786.46|777.36|786.72|777.62|786.35|777.25|25
1655064170000|2022-06-12 20:02:50|786.45|777.35|786.36|777.26|786.45|777.35|786.31|777.21|15
1655064180000|2022-06-12 20:03:00|786.41|777.31|785.65|776.55|786.41|777.31|785.65|776.55|22
1655064190000|2022-06-12 20:03:10|785.64|776.54|785.53|776.43|785.74|776.64|785.45|776.35|18
1655064200000|2022-06-12 20:03:20|785.46|776.36|785.41|776.31|785.56|776.46|785.21|776.11|23
1655064210000|2022-06-12 20:03:30|785.37|776.27|785.44|776.34|785.6|776.5|785.37|776.27|12
1655064220000|2022-06-12 20:03:40|785.4|776.3|785.91|776.81|785.91|776.81|785.4|776.3|12
1655064230000|2022-06-12 20:03:50|786.06|776.96|786.31|777.21|786.37|777.27|785.87|776.77|32
1655064240000|2022-06-12 20:04:00|786.36|777.26|786.41|777.31|786.42|777.32|786.31|777.21|12
1655064250000|2022-06-12 20:04:10|786.42|777.32|786.69|777.59|786.69|777.59|786.36|777.26|12
1655064260000|2022-06-12 20:04:20|786.7|777.6|786.74|777.64|786.89|777.79|786.55|777.45|14
1655064270000|2022-06-12 20:04:30|786.7|777.6|786.17|777.07|786.71|777.61|786.15|777.05|23
1655064280000|2022-06-12 20:04:40|786.16|777.06|785.44|776.34|786.19|777.09|785.35|776.25|25
1655064290000|2022-06-12 20:04:50|785.46|776.36|785.35|776.25|785.59|776.49|785.25|776.15|29
1655064300000|2022-06-12 20:05:00|785.42|776.32|785.61|776.51|785.64|776.54|785.32|776.22|23
1655064310000|2022-06-12 20:05:10|785.68|776.58|785.45|776.35|785.68|776.58|785.36|776.26|11
1655064320000|2022-06-12 20:05:20|785.34|776.24|785.3|776.2|785.47|776.37|785.29|776.19|15
1655064330000|2022-06-12 20:05:30|785.28|776.18|785.21|776.11|785.39|776.29|785.21|776.11|11
1655064340000|2022-06-12 20:05:40|785.2|776.1|785.02|775.92|785.33|776.23|784.93|775.83|13
1655064350000|2022-06-12 20:05:50|785.04|775.94|785.13|776.03|785.14|776.04|785|775.9|9
1655064360000|2022-06-12 20:06:00|785.12|776.02|784.91|775.81|785.12|776.02|784.91|775.81|9
1655064370000|2022-06-12 20:06:10|784.66|775.56|784.86|775.76|784.87|775.77|784.55|775.45|15
1655064380000|2022-06-12 20:06:20|784.83|775.73|784.21|775.11|785.02|775.92|783.89|774.79|31
1655064390000|2022-06-12 20:06:30|784.2|775.1|784.4|775.3|784.61|775.51|784.11|775.01|16
1655064400000|2022-06-12 20:06:40|784.46|775.36|782.72|773.62|784.46|775.36|782.59|773.49|33
1655064410000|2022-06-12 20:06:50|782.71|773.61|782.26|773.16|782.71|773.61|782.13|773.03|24
1655064420000|2022-06-12 20:07:00|782.25|773.15|781.44|772.34|782.31|773.21|781.44|772.34|22
1655064430000|2022-06-12 20:07:10|781.43|772.33|781.58|772.48|781.68|772.58|781.22|772.12|27
1655064440000|2022-06-12 20:07:20|781.65|772.55|780.72|771.62|781.65|772.55|780.72|771.62|24
1655064450000|2022-06-12 20:07:30|780.93|771.83|780.93|771.83|781.47|772.37|780.85|771.75|19
1655064460000|2022-06-12 20:07:40|780.86|771.76|780.12|771.02|781.11|772.01|780.07|770.97|27
1655064470000|2022-06-12 20:07:50|780.11|771.01|780.71|771.61|780.72|771.62|779.95|770.85|24
1655064480000|2022-06-12 20:08:00|780.63|771.53|780.68|771.58|780.74|771.64|780.58|771.48|22
1655064490000|2022-06-12 20:08:10|780.64|771.54|780.05|770.95|780.64|771.54|780.04|770.94|24
1655064500000|2022-06-12 20:08:20|780.03|770.93|780.96|771.86|780.97|771.87|780.03|770.93|24
1655064510000|2022-06-12 20:08:30|780.97|771.87|780.53|771.43|781|771.9|780.43|771.33|22
1655064520000|2022-06-12 20:08:40|780.54|771.44|780.09|770.99|780.71|771.61|780.09|770.99|20
1655064530000|2022-06-12 20:08:50|780.1|771|780.54|771.44|780.76|771.66|780.08|770.98|26
1655064540000|2022-06-12 20:09:00|780.55|771.45|780.89|771.79|780.89|771.79|780.55|771.45|22
1655064550000|2022-06-12 20:09:10|780.83|771.73|781.62|772.52|781.62|772.52|780.83|771.73|29
1655064560000|2022-06-12 20:09:20|781.68|772.58|781.88|772.78|781.97|772.87|781.68|772.58|10
1655064570000|2022-06-12 20:09:30|781.97|772.87|781.5|772.4|782.41|773.31|781.5|772.4|27
1655064580000|2022-06-12 20:09:40|781.43|772.33|782.58|773.48|782.58|773.48|781.27|772.17|27
1655064590000|2022-06-12 20:09:50|782.51|773.41|781.05|771.95|782.66|773.56|781.05|771.95|26
1655064600000|2022-06-12 20:10:00|781.04|771.94|781.47|772.37|781.55|772.45|781.04|771.94|29
1655064610000|2022-06-12 20:10:10|781.55|772.45|781.58|772.48|782|772.9|781.5|772.4|32
1655064620000|2022-06-12 20:10:20|781.57|772.47|781.96|772.86|782.04|772.94|781.57|772.47|18
1655064630000|2022-06-12 20:10:30|781.95|772.85|781.76|772.66|782.03|772.93|781.7|772.6|15
1655064640000|2022-06-12 20:10:40|781.74|772.64|781.76|772.66|781.85|772.75|781.64|772.54|16
1655064650000|2022-06-12 20:10:50|781.75|772.65|781.85|772.75|782.03|772.93|781.74|772.64|14
1655064660000|2022-06-12 20:11:00|781.84|772.74|781.88|772.78|781.95|772.85|781.78|772.68|26
1655064670000|2022-06-12 20:11:10|781.79|772.69|781.77|772.67|782.33|773.23|781.7|772.6|29
1655064680000|2022-06-12 20:11:20|781.86|772.76|781.86|772.76|782.06|772.96|781.85|772.75|20
1655064690000|2022-06-12 20:11:30|781.9|772.8|781.81|772.71|782.16|773.06|781.79|772.69|18
1655064700000|2022-06-12 20:11:40|781.88|772.78|782.04|772.94|782.13|773.03|781.88|772.78|23
1655064710000|2022-06-12 20:11:50|781.97|772.87|781.68|772.58|781.97|772.87|781.68|772.58|5
1655064720000|2022-06-12 20:12:00|781.69|772.59|782.09|772.99|782.18|773.08|781.69|772.59|17
1655064730000|2022-06-12 20:12:10|782.12|773.02|782.7|773.6|782.77|773.67|782.09|772.99|18
1655064740000|2022-06-12 20:12:20|782.65|773.55|783.3|774.2|783.3|774.2|782.65|773.55|15
1655064750000|2022-06-12 20:12:30|783.31|774.21|783.33|774.23|783.36|774.26|783.2|774.1|19
1655064760000|2022-06-12 20:12:40|783.34|774.24|782.97|773.87|783.37|774.27|782.87|773.77|11
1655064770000|2022-06-12 20:12:50|783.03|773.93|783.1|774|783.38|774.28|782.95|773.85|28
1655064780000|2022-06-12 20:13:00|782.99|773.89|783.22|774.12|783.25|774.15|782.67|773.57|21
1655064790000|2022-06-12 20:13:10|783.11|774.01|783.07|773.97|783.2|774.1|782.81|773.71|19
1655064800000|2022-06-12 20:13:20|783.08|773.98|783.11|774.01|783.3|774.2|783.08|773.98|17
1655064810000|2022-06-12 20:13:30|783.14|774.04|783.25|774.15|783.25|774.15|783.14|774.04|8
1655064820000|2022-06-12 20:13:40|783.24|774.14|783.04|773.94|783.24|774.14|782.86|773.76|20
1655064830000|2022-06-12 20:13:50|782.95|773.85|782.89|773.79|782.96|773.86|782.86|773.76|5
1655064840000|2022-06-12 20:14:00|782.86|773.76|782.84|773.74|783.19|774.09|782.84|773.74|20
1655064850000|2022-06-12 20:14:10|782.93|773.83|782.8|773.7|782.94|773.84|782.74|773.64|15
1655064860000|2022-06-12 20:14:20|782.79|773.69|782.85|773.75|782.85|773.75|782.66|773.56|11
1655064870000|2022-06-12 20:14:30|782.83|773.73|782.84|773.74|782.84|773.74|782.82|773.72|5
1655064880000|2022-06-12 20:14:40|782.85|773.75|783.19|774.09|783.25|774.15|782.85|773.75|17
1655064890000|2022-06-12 20:14:50|783.15|774.05|783.52|774.42|783.52|774.42|783.15|774.05|21
1655064900000|2022-06-12 20:15:00|783.38|774.28|783.29|774.19|783.49|774.39|783.15|774.05|24
1655064910000|2022-06-12 20:15:10|783.3|774.2|782.87|773.77|783.33|774.23|782.73|773.63|15
1655064920000|2022-06-12 20:15:20|782.85|773.75|782.86|773.76|782.91|773.81|782.83|773.73|10
1655064930000|2022-06-12 20:15:30|782.98|773.88|782.86|773.76|782.98|773.88|782.86|773.76|6
1655064940000|2022-06-12 20:15:40|782.87|773.77|782.86|773.76|782.87|773.77|782.86|773.76|2
1655064950000|2022-06-12 20:15:50|782.71|773.61|782.38|773.28|782.71|773.61|781.86|772.76|29
1655064960000|2022-06-12 20:16:00|782.39|773.29|782.66|773.56|782.68|773.58|782.14|773.04|24
1655064970000|2022-06-12 20:16:10|782.68|773.58|783.3|774.2|783.3|774.2|782.63|773.53|21
1655064980000|2022-06-12 20:16:20|783.28|774.18|784.16|775.06|784.16|775.06|783.28|774.18|31
1655064990000|2022-06-12 20:16:30|784.2|775.1|784.32|775.22|784.44|775.34|784.2|775.1|10
1655065000000|2022-06-12 20:16:40|784.31|775.21|784.44|775.34|784.49|775.39|784.31|775.21|12
1655065010000|2022-06-12 20:16:50|784.43|775.33|784.09|774.99|784.43|775.33|784.06|774.96|9
1655065020000|2022-06-12 20:17:00|784.08|774.98|784.06|774.96|784.1|775|784.06|774.96|8
1655065030000|2022-06-12 20:17:10|784.07|774.97|783.73|774.63|784.25|775.15|783.59|774.49|19
1655065040000|2022-06-12 20:17:20|783.75|774.65|783.87|774.77|783.96|774.86|783.75|774.65|14
1655065050000|2022-06-12 20:17:30|783.86|774.76|783.87|774.77|783.88|774.78|783.86|774.76|4
1655065060000|2022-06-12 20:17:40|783.88|774.78|783.86|774.76|783.88|774.78|783.86|774.76|3
1655065070000|2022-06-12 20:17:50|783.91|774.81|784.53|775.43|784.53|775.43|783.84|774.74|16
1655065080000|2022-06-12 20:18:00|784.54|775.44|784.66|775.56|784.66|775.56|784.39|775.29|17
1655065090000|2022-06-12 20:18:10|784.61|775.51|785.32|776.22|785.5|776.4|784.61|775.51|26
1655065100000|2022-06-12 20:18:20|785.3|776.2|785.15|776.05|785.32|776.22|785.08|775.98|15
1655065110000|2022-06-12 20:18:30|785.23|776.13|785.59|776.49|785.63|776.53|785.23|776.13|15
1655065120000|2022-06-12 20:18:40|785.68|776.58|785.68|776.58|785.75|776.65|785.5|776.4|20
1655065130000|2022-06-12 20:18:50|785.69|776.59|786.28|777.18|786.3|777.2|785.66|776.56|29
1655065140000|2022-06-12 20:19:00|786.34|777.24|786.39|777.29|786.55|777.45|786.26|777.16|21
1655065150000|2022-06-12 20:19:10|786.26|777.16|785.58|776.48|786.26|777.16|785.58|776.48|17
1655065160000|2022-06-12 20:19:20|785.43|776.33|784.97|775.87|785.47|776.37|784.97|775.87|19
1655065170000|2022-06-12 20:19:30|784.89|775.79|784.59|775.49|784.89|775.79|784.36|775.26|28
1655065180000|2022-06-12 20:19:40|784.58|775.48|784.25|775.15|784.6|775.5|784.25|775.15|16
1655065190000|2022-06-12 20:19:50|784.23|775.13|784.32|775.22|784.34|775.24|784.09|774.99|12
1655065200000|2022-06-12 20:20:00|784.24|775.14|784.33|775.23|784.33|775.23|784.14|775.04|8
1655065210000|2022-06-12 20:20:10|784.32|775.22|784.25|775.15|784.32|775.22|784.14|775.04|10
1655065220000|2022-06-12 20:20:20|784.21|775.11|784.2|775.1|784.28|775.18|784.19|775.09|14
1655065230000|2022-06-12 20:20:30|784.19|775.09|784.13|775.03|784.2|775.1|784.13|775.03|9
1655065240000|2022-06-12 20:20:40|784.14|775.04|784.2|775.1|784.21|775.11|784.12|775.02|6
1655065250000|2022-06-12 20:20:50|784.19|775.09|784.7|775.6|784.76|775.66|784.19|775.09|15
1655065260000|2022-06-12 20:21:00|784.71|775.61|784.56|775.46|784.71|775.61|784.5|775.4|17
1655065270000|2022-06-12 20:21:10|784.59|775.49|784.71|775.61|784.77|775.67|784.56|775.46|19
1655065280000|2022-06-12 20:21:20|784.69|775.59|784.74|775.64|785.26|776.16|784.69|775.59|22
1655065290000|2022-06-12 20:21:30|784.73|775.63|784.54|775.44|784.79|775.69|784.54|775.44|22
1655065300000|2022-06-12 20:21:40|784.53|775.43|784.6|775.5|784.63|775.53|784.53|775.43|10
1655065310000|2022-06-12 20:21:50|784.59|775.49|784.65|775.55|784.65|775.55|784.59|775.49|12
1655065320000|2022-06-12 20:22:00|784.63|775.53|784.71|775.61|784.71|775.61|784.56|775.46|18
1655065330000|2022-06-12 20:22:10|784.79|775.69|784.81|775.71|784.85|775.75|784.77|775.67|12
1655065340000|2022-06-12 20:22:20|784.86|775.76|784.85|775.75|784.86|775.76|784.84|775.74|3
1655065350000|2022-06-12 20:22:30|784.89|775.79|785.09|775.99|785.25|776.15|784.89|775.79|15
1655065360000|2022-06-12 20:22:40|785.06|775.96|784.8|775.7|785.09|775.99|784.69|775.59|24
1655065370000|2022-06-12 20:22:50|784.84|775.74|784.81|775.71|784.85|775.75|784.68|775.58|15
1655065380000|2022-06-12 20:23:00|784.82|775.72|784.85|775.75|784.9|775.8|784.8|775.7|12
1655065390000|2022-06-12 20:23:10|784.84|775.74|784.78|775.68|784.84|775.74|784.7|775.6|11
1655065400000|2022-06-12 20:23:20|784.79|775.69|784.69|775.59|784.79|775.69|784.61|775.51|9
1655065410000|2022-06-12 20:23:30|784.74|775.64|784.96|775.86|784.96|775.86|784.69|775.59|12
1655065420000|2022-06-12 20:23:40|785.05|775.95|785.15|776.05|785.46|776.36|785.04|775.94|20
1655065430000|2022-06-12 20:23:50|785.12|776.02|785.1|776|785.14|776.04|785.1|776|11
1655065440000|2022-06-12 20:24:00|785.13|776.03|785.11|776.01|785.15|776.05|785.08|775.98|20
1655065450000|2022-06-12 20:24:10|785.1|776|784.81|775.71|785.11|776.01|784.45|775.35|17
1655065460000|2022-06-12 20:24:20|784.82|775.72|785.07|775.97|785.09|775.99|784.79|775.69|14
1655065470000|2022-06-12 20:24:30|784.93|775.83|784.84|775.74|784.93|775.83|784.65|775.55|15
1655065480000|2022-06-12 20:24:40|784.85|775.75|784.7|775.6|784.85|775.75|784.68|775.58|13
1655065490000|2022-06-12 20:24:50|784.69|775.59|784.69|775.59|784.74|775.64|784.64|775.54|16
1655065500000|2022-06-12 20:25:00|784.7|775.6|784.4|775.3|784.7|775.6|784.33|775.23|18
1655065510000|2022-06-12 20:25:10|784.37|775.27|783.67|774.57|784.53|775.43|783.6|774.5|25
1655065520000|2022-06-12 20:25:20|783.68|774.58|783.67|774.57|783.73|774.63|783.67|774.57|11
1655065530000|2022-06-12 20:25:30|783.68|774.58|783.46|774.36|783.7|774.6|783.46|774.36|16
1655065540000|2022-06-12 20:25:40|783.36|774.26|782.64|773.54|783.39|774.29|782.6|773.5|22
1655065550000|2022-06-12 20:25:50|782.59|773.49|783.73|774.63|783.73|774.63|782.59|773.49|23
1655065560000|2022-06-12 20:26:00|783.74|774.64|782.76|773.66|783.74|774.64|782.76|773.66|26
1655065570000|2022-06-12 20:26:10|782.59|773.49|782.01|772.91|782.67|773.57|781.4|772.3|31
1655065580000|2022-06-12 20:26:20|782.12|773.02|782.28|773.18|782.33|773.23|782.06|772.96|23
1655065590000|2022-06-12 20:26:30|782.29|773.19|782.17|773.07|782.38|773.28|782.16|773.06|9
1655065600000|2022-06-12 20:26:40|782.16|773.06|782.11|773.01|782.22|773.12|782.11|773.01|16
1655065610000|2022-06-12 20:26:50|782.16|773.06|782.12|773.02|782.17|773.07|782.11|773.01|5
1655065620000|2022-06-12 20:27:00|782.15|773.05|782.27|773.17|782.59|773.49|782.15|773.05|14
1655065630000|2022-06-12 20:27:10|782.26|773.16|782.65|773.55|782.67|773.57|782.2|773.1|19
1655065640000|2022-06-12 20:27:20|782.69|773.59|783.15|774.05|783.22|774.12|782.69|773.59|16
1655065650000|2022-06-12 20:27:30|783.14|774.04|783.77|774.67|783.77|774.67|783.14|774.04|17
1655065660000|2022-06-12 20:27:40|783.8|774.7|783.68|774.58|784.07|774.97|783.62|774.52|25
1655065670000|2022-06-12 20:27:50|783.6|774.5|783.39|774.29|783.6|774.5|783.2|774.1|20
1655065680000|2022-06-12 20:28:00|783.37|774.27|783.39|774.29|783.47|774.37|783.37|774.27|12
1655065690000|2022-06-12 20:28:10|783.38|774.28|783.52|774.42|783.67|774.57|783.38|774.28|19
1655065700000|2022-06-12 20:28:20|783.44|774.34|783.36|774.26|783.52|774.42|783.29|774.19|17
1655065710000|2022-06-12 20:28:30|783.38|774.28|783.19|774.09|783.49|774.39|783.19|774.09|14
1655065720000|2022-06-12 20:28:40|783.13|774.03|783.21|774.11|783.21|774.11|783.12|774.02|4
1655065730000|2022-06-12 20:28:50|783.36|774.26|782.29|773.19|783.37|774.27|782.26|773.16|24
1655065740000|2022-06-12 20:29:00|782.3|773.2|782.26|773.16|782.44|773.34|782.24|773.14|18
1655065750000|2022-06-12 20:29:10|782.27|773.17|781.3|772.2|782.27|773.17|781.28|772.18|17
1655065760000|2022-06-12 20:29:20|781.29|772.19|781.55|772.45|781.57|772.47|781.29|772.19|11
1655065770000|2022-06-12 20:29:30|781.56|772.46|781.68|772.58|781.78|772.68|781.51|772.41|20
1655065780000|2022-06-12 20:29:40|781.73|772.63|781.63|772.53|781.76|772.66|781.63|772.53|6
1655065790000|2022-06-12 20:29:50|781.74|772.64|781.74|772.64|781.74|772.64|781.65|772.55|3
1655065800000|2022-06-12 20:30:00|781.78|772.68|781.53|772.43|781.78|772.68|781.19|772.09|26
1655065810000|2022-06-12 20:30:10|781.51|772.41|781.02|771.92|781.56|772.46|780.98|771.88|15
1655065820000|2022-06-12 20:30:20|781.01|771.91|781.2|772.1|781.34|772.24|780.96|771.86|21
1655065830000|2022-06-12 20:30:30|781.19|772.09|780.99|771.89|781.24|772.14|780.99|771.89|15
1655065840000|2022-06-12 20:30:40|781.01|771.91|779.95|770.85|781.01|771.91|779.95|770.85|17
1655065850000|2022-06-12 20:30:50|779.99|770.89|778.6|769.5|779.99|770.89|778.6|769.5|31
1655065860000|2022-06-12 20:31:00|778.66|769.56|779.44|770.34|779.44|770.34|778.26|769.16|30
1655065870000|2022-06-12 20:31:10|779.25|770.15|779.49|770.39|779.49|770.39|778.82|769.72|32
1655065880000|2022-06-12 20:31:20|779.45|770.35|780.44|771.34|780.57|771.47|779.45|770.35|34
1655065890000|2022-06-12 20:31:30|780.38|771.28|780.61|771.51|780.61|771.51|780.32|771.22|18
1655065900000|2022-06-12 20:31:40|780.84|771.74|780.88|771.78|781.29|772.19|780.84|771.74|19
1655065910000|2022-06-12 20:31:50|780.84|771.74|780.74|771.64|780.84|771.74|780.52|771.42|15
1655065920000|2022-06-12 20:32:00|780.75|771.65|781.1|772|781.15|772.05|780.75|771.65|24
1655065930000|2022-06-12 20:32:10|781.13|772.03|781.03|771.93|781.13|772.03|780.86|771.76|14
1655065940000|2022-06-12 20:32:20|781.09|771.99|780.73|771.63|781.09|771.99|780.67|771.57|20
1655065950000|2022-06-12 20:32:30|780.76|771.66|781.21|772.11|781.21|772.11|780.76|771.66|20
1655065960000|2022-06-12 20:32:40|781.26|772.16|780.87|771.77|781.32|772.22|780.86|771.76|23
1655065970000|2022-06-12 20:32:50|780.86|771.76|781.06|771.96|781.07|771.97|780.77|771.67|10
1655065980000|2022-06-12 20:33:00|781.07|771.97|780.41|771.31|781.08|771.98|780.41|771.31|18
1655065990000|2022-06-12 20:33:10|780.34|771.24|780.23|771.13|780.45|771.35|780.23|771.13|13
1655066000000|2022-06-12 20:33:20|780.24|771.14|780.32|771.22|780.37|771.27|780.24|771.14|15
1655066010000|2022-06-12 20:33:30|780.27|771.17|780.39|771.29|780.39|771.29|780.27|771.17|4
1655066020000|2022-06-12 20:33:40|780.32|771.22|780.5|771.4|780.64|771.54|780.32|771.22|14
1655066030000|2022-06-12 20:33:50|780.49|771.39|780.38|771.28|780.56|771.46|780.25|771.15|11
1655066040000|2022-06-12 20:34:00|780.37|771.27|780.53|771.43|780.63|771.53|780.36|771.26|15
1655066050000|2022-06-12 20:34:10|780.62|771.52|780.69|771.59|780.71|771.61|780.45|771.35|12
1655066060000|2022-06-12 20:34:20|780.73|771.63|781.14|772.04|781.16|772.06|780.73|771.63|14
1655066070000|2022-06-12 20:34:30|781.2|772.1|781.1|772|781.2|772.1|781.05|771.95|12
1655066080000|2022-06-12 20:34:40|781.06|771.96|781.12|772.02|781.12|772.02|781.01|771.91|7
1655066090000|2022-06-12 20:34:50|781.11|772.01|781.11|772.01|781.11|772.01|781.1|772|3
1655066100000|2022-06-12 20:35:00|781.1|772|780.73|771.63|781.1|772|780.72|771.62|20
1655066110000|2022-06-12 20:35:10|780.74|771.64|780.94|771.84|780.97|771.87|780.73|771.63|11
1655066120000|2022-06-12 20:35:20|780.99|771.89|780.72|771.62|780.99|771.89|780.71|771.61|13
1655066130000|2022-06-12 20:35:30|780.74|771.64|780.74|771.64|780.74|771.64|780.74|771.64|1
1655066140000|2022-06-12 20:35:40|780.72|771.62|780.59|771.49|780.72|771.62|780.59|771.49|3
1655066150000|2022-06-12 20:35:50|780.58|771.48|780.7|771.6|780.7|771.6|780.48|771.38|13
1655066160000|2022-06-12 20:36:00|780.71|771.61|780.76|771.66|780.76|771.66|780.68|771.58|7
1655066170000|2022-06-12 20:36:10|780.69|771.59|780.94|771.84|780.94|771.84|780.69|771.59|9
1655066180000|2022-06-12 20:36:20|780.91|771.81|780.61|771.51|780.91|771.81|780.61|771.51|9
1655066190000|2022-06-12 20:36:30|780.62|771.52|780.62|771.52|780.62|771.52|780.61|771.51|5
1655066200000|2022-06-12 20:36:40|780.61|771.51|780.61|771.51|780.61|771.51|780.61|771.51|1
1655066210000|2022-06-12 20:36:50|780.6|771.5|780.8|771.7|780.8|771.7|780.6|771.5|10
1655066220000|2022-06-12 20:37:00|780.74|771.64|780.96|771.86|781|771.9|780.74|771.64|16
1655066230000|2022-06-12 20:37:10|780.98|771.88|780.99|771.89|781.08|771.98|780.96|771.86|24
1655066240000|2022-06-12 20:37:20|781.05|771.95|780.99|771.89|781.05|771.95|780.99|771.89|4
1655066250000|2022-06-12 20:37:30|781.05|771.95|781.11|772.01|781.11|772.01|780.97|771.87|16
1655066260000|2022-06-12 20:37:40|781.05|771.95|781.36|772.26|781.43|772.33|781.05|771.95|27
1655066270000|2022-06-12 20:37:50|781.37|772.27|781.43|772.33|781.47|772.37|781.37|772.27|12
1655066280000|2022-06-12 20:38:00|781.38|772.28|781.12|772.02|781.38|772.28|781.09|771.99|19
1655066290000|2022-06-12 20:38:10|781.08|771.98|781.13|772.03|781.14|772.04|781.08|771.98|7
1655066300000|2022-06-12 20:38:20|781.14|772.04|781.28|772.18|781.31|772.21|781.14|772.04|10
1655066310000|2022-06-12 20:38:30|781.26|772.16|781.47|772.37|781.47|772.37|781.12|772.02|15
1655066320000|2022-06-12 20:38:40|781.53|772.43|781.7|772.6|781.78|772.68|781.45|772.35|18
1655066330000|2022-06-12 20:38:50|781.77|772.67|781.6|772.5|781.77|772.67|781.47|772.37|17
1655066340000|2022-06-12 20:39:00|781.7|772.6|780.35|771.25|781.77|772.67|780.35|771.25|18
1655066350000|2022-06-12 20:39:10|780.37|771.27|780.48|771.38|780.69|771.59|780.35|771.25|19
1655066360000|2022-06-12 20:39:20|780.36|771.26|779.68|770.58|780.36|771.26|779.68|770.58|19
1655066370000|2022-06-12 20:39:30|779.69|770.59|779.73|770.63|779.73|770.63|779.68|770.58|6
1655066380000|2022-06-12 20:39:40|779.72|770.62|780.34|771.24|780.39|771.29|779.72|770.62|24
1655066390000|2022-06-12 20:39:50|780.38|771.28|780.51|771.41|780.53|771.43|780.34|771.24|7
1655066400000|2022-06-12 20:40:00|780.52|771.42|780.53|771.43|780.57|771.47|780.36|771.26|13
1655066410000|2022-06-12 20:40:10|780.54|771.44|780.07|770.97|780.56|771.46|780.07|770.97|18
1655066420000|2022-06-12 20:40:20|780.08|770.98|779.87|770.77|780.1|771|779.87|770.77|12
1655066430000|2022-06-12 20:40:30|779.86|770.76|778.84|769.74|779.86|770.76|778.83|769.73|25
1655066440000|2022-06-12 20:40:40|778.81|769.71|778.74|769.64|778.87|769.77|778.38|769.28|27
1655066450000|2022-06-12 20:40:50|778.75|769.65|778.61|769.51|778.88|769.78|778.52|769.42|22
1655066460000|2022-06-12 20:41:00|778.64|769.54|779.36|770.26|779.36|770.26|778.62|769.52|19
1655066470000|2022-06-12 20:41:10|779.37|770.27|779.1|770|779.38|770.28|778.71|769.61|23
1655066480000|2022-06-12 20:41:20|779.15|770.05|779.32|770.22|779.32|770.22|778.7|769.6|25
1655066490000|2022-06-12 20:41:30|779.35|770.25|779.42|770.32|779.45|770.35|779.28|770.18|18
1655066500000|2022-06-12 20:41:40|779.38|770.28|779.29|770.19|779.43|770.33|779.29|770.19|12
1655066510000|2022-06-12 20:41:50|779.3|770.2|779.68|770.58|779.92|770.82|779.29|770.19|23
1655066520000|2022-06-12 20:42:00|779.61|770.51|780.22|771.12|780.22|771.12|779.61|770.51|19
1655066530000|2022-06-12 20:42:10|780.23|771.13|780.09|770.99|780.23|771.13|779.96|770.86|9
1655066540000|2022-06-12 20:42:20|780.08|770.98|780.15|771.05|780.18|771.08|779.98|770.88|20
1655066550000|2022-06-12 20:42:30|780.14|771.04|780.04|770.94|780.24|771.14|779.99|770.89|9
1655066560000|2022-06-12 20:42:40|780.06|770.96|779.44|770.34|780.06|770.96|779.44|770.34|25
1655066570000|2022-06-12 20:42:50|779.45|770.35|779.58|770.48|779.6|770.5|779.45|770.35|9
1655066580000|2022-06-12 20:43:00|779.59|770.49|779.78|770.68|779.78|770.68|779.59|770.49|6
1655066590000|2022-06-12 20:43:10|779.73|770.63|779.37|770.27|779.75|770.65|778.99|769.89|25
1655066600000|2022-06-12 20:43:20|779.39|770.29|779.31|770.21|779.47|770.37|779.15|770.05|16
1655066610000|2022-06-12 20:43:30|779.3|770.2|778.94|769.84|779.31|770.21|778.91|769.81|15
1655066620000|2022-06-12 20:43:40|779.01|769.91|779.29|770.19|779.31|770.21|779.01|769.91|12
1655066630000|2022-06-12 20:43:50|779.3|770.2|779.4|770.3|779.4|770.3|779.3|770.2|7
1655066640000|2022-06-12 20:44:00|779.38|770.28|779.52|770.42|779.52|770.42|779.38|770.28|12
1655066650000|2022-06-12 20:44:10|779.56|770.46|779.33|770.23|779.66|770.56|779.33|770.23|13
1655066660000|2022-06-12 20:44:20|779.35|770.25|779.55|770.45|779.55|770.45|779.35|770.25|12
1655066670000|2022-06-12 20:44:30|779.65|770.55|779.71|770.61|779.73|770.63|779.65|770.55|10
1655066680000|2022-06-12 20:44:40|779.66|770.56|779.66|770.56|779.66|770.56|779.44|770.34|14
1655066690000|2022-06-12 20:44:50|779.67|770.57|779.78|770.68|779.78|770.68|779.67|770.57|7
1655066700000|2022-06-12 20:45:00|779.76|770.66|779.43|770.33|779.82|770.72|779.39|770.29|13
1655066710000|2022-06-12 20:45:10|779.32|770.22|779.07|769.97|779.35|770.25|779.06|769.96|14
1655066720000|2022-06-12 20:45:20|779.1|770|779.09|769.99|779.11|770.01|778.98|769.88|10
1655066730000|2022-06-12 20:45:30|779.07|769.97|778.89|769.79|779.07|769.97|778.89|769.79|6
1655066740000|2022-06-12 20:45:40|778.91|769.81|778.93|769.83|779.03|769.93|778.85|769.75|14
1655066750000|2022-06-12 20:45:50|778.98|769.88|779.32|770.22|779.37|770.27|778.95|769.85|18
1655066760000|2022-06-12 20:46:00|779.33|770.23|779.37|770.27|779.38|770.28|779.01|769.91|25
1655066770000|2022-06-12 20:46:10|779.38|770.28|779.47|770.37|779.55|770.45|779.28|770.18|17
1655066780000|2022-06-12 20:46:20|779.44|770.34|779.35|770.25|779.44|770.34|779.29|770.19|13
1655066790000|2022-06-12 20:46:30|779.36|770.26|779.39|770.29|779.47|770.37|779.35|770.25|11
1655066800000|2022-06-12 20:46:40|779.44|770.34|779.61|770.51|779.78|770.68|779.38|770.28|15
1655066810000|2022-06-12 20:46:50|779.62|770.52|780.26|771.16|780.36|771.26|779.62|770.52|25
1655066820000|2022-06-12 20:47:00|780.28|771.18|780.26|771.16|780.29|771.19|780.17|771.07|15
1655066830000|2022-06-12 20:47:10|780.21|771.11|780.31|771.21|780.32|771.22|780.09|770.99|13
1655066840000|2022-06-12 20:47:20|780.32|771.22|780.33|771.23|780.42|771.32|780.15|771.05|14
1655066850000|2022-06-12 20:47:30|780.35|771.25|780.55|771.45|780.55|771.45|780.35|771.25|10
1655066860000|2022-06-12 20:47:40|780.47|771.37|780.38|771.28|780.51|771.41|780.33|771.23|10
1655066870000|2022-06-12 20:47:50|780.37|771.27|780.35|771.25|780.38|771.28|780.35|771.25|3
1655066880000|2022-06-12 20:48:00|780.41|771.31|779.73|770.63|780.41|771.31|779.69|770.59|28
1655066890000|2022-06-12 20:48:10|779.74|770.64|779.41|770.31|779.76|770.66|779.35|770.25|23
1655066900000|2022-06-12 20:48:20|779.4|770.3|779.36|770.26|779.4|770.3|779.36|770.26|5
1655066910000|2022-06-12 20:48:30|779.34|770.24|779.3|770.2|779.42|770.32|779.3|770.2|5
1655066920000|2022-06-12 20:48:40|779.29|770.19|779.66|770.56|779.74|770.64|779.28|770.18|19
1655066930000|2022-06-12 20:48:50|779.58|770.48|779.74|770.64|779.74|770.64|779.58|770.48|16
1655066940000|2022-06-12 20:49:00|779.81|770.71|779.66|770.56|779.83|770.73|779.66|770.56|13
1655066950000|2022-06-12 20:49:10|779.68|770.58|779.67|770.57|779.75|770.65|779.46|770.36|19
1655066960000|2022-06-12 20:49:20|779.73|770.63|779.73|770.63|779.8|770.7|779.67|770.57|8
1655066970000|2022-06-12 20:49:30|779.8|770.7|779.54|770.44|779.8|770.7|779.54|770.44|11
1655066980000|2022-06-12 20:49:40|779.48|770.38|779.75|770.65|779.75|770.65|779.48|770.38|14
1655066990000|2022-06-12 20:49:50|779.74|770.64|779.73|770.63|779.78|770.68|779.69|770.59|17
1655067000000|2022-06-12 20:50:00|779.81|770.71|779.79|770.69|779.89|770.79|779.67|770.57|9
1655067010000|2022-06-12 20:50:10|779.71|770.61|779.71|770.61|779.76|770.66|779.71|770.61|5
1655067020000|2022-06-12 20:50:20|779.72|770.62|780.35|771.25|780.44|771.34|779.72|770.62|19
1655067030000|2022-06-12 20:50:30|780.36|771.26|780.4|771.3|780.51|771.41|780.35|771.25|13
1655067040000|2022-06-12 20:50:40|780.53|771.43|780.73|771.63|780.79|771.69|780.45|771.35|12
1655067050000|2022-06-12 20:50:50|780.74|771.64|780.74|771.64|780.74|771.64|780.73|771.63|3
1655067060000|2022-06-12 20:51:00|780.73|771.63|780.73|771.63|780.74|771.64|780.71|771.61|7
1655067070000|2022-06-12 20:51:10|780.52|771.42|780.48|771.38|780.61|771.51|780.37|771.27|20
1655067080000|2022-06-12 20:51:20|780.5|771.4|780.42|771.32|780.63|771.53|780.42|771.32|14
1655067090000|2022-06-12 20:51:30|780.47|771.37|780.5|771.4|780.51|771.41|780.47|771.37|6
1655067100000|2022-06-12 20:51:40|780.49|771.39|779.52|770.42|780.5|771.4|779.52|770.42|25
1655067110000|2022-06-12 20:51:50|779.51|770.41|779.49|770.39|779.51|770.41|779.49|770.39|3
1655067130000|2022-06-12 20:52:10|779.45|770.35|779.41|770.31|779.49|770.39|779.41|770.31|5
1655067140000|2022-06-12 20:52:20|779.42|770.32|779.69|770.59|779.73|770.63|779.42|770.32|15
1655067150000|2022-06-12 20:52:30|779.62|770.52|779.65|770.55|779.78|770.68|779.57|770.47|18
1655067160000|2022-06-12 20:52:40|779.67|770.57|779.45|770.35|779.7|770.6|779.45|770.35|13
1655067170000|2022-06-12 20:52:50|779.44|770.34|779.44|770.34|779.44|770.34|779.43|770.33|3
1655067180000|2022-06-12 20:53:00|779.43|770.33|778.78|769.68|779.47|770.37|778.73|769.63|14
1655067190000|2022-06-12 20:53:10|778.74|769.64|779.02|769.92|779.02|769.92|778.74|769.64|12
1655067200000|2022-06-12 20:53:20|778.99|769.89|779.22|770.12|779.3|770.2|778.99|769.89|14
1655067210000|2022-06-12 20:53:30|779.24|770.14|778.87|769.77|779.24|770.14|778.82|769.72|10
1655067220000|2022-06-12 20:53:40|778.79|769.69|778.81|769.71|778.81|769.71|778.79|769.69|2
1655067230000|2022-06-12 20:53:50|778.82|769.72|778.87|769.77|778.87|769.77|778.82|769.72|3
1655067240000|2022-06-12 20:54:00|778.88|769.78|778.72|769.62|778.88|769.78|778.51|769.41|17
1655067250000|2022-06-12 20:54:10|778.68|769.58|778.54|769.44|778.81|769.71|778.5|769.4|14
1655067260000|2022-06-12 20:54:20|778.8|769.7|776.97|767.87|778.8|769.7|776.97|767.87|21
1655067270000|2022-06-12 20:54:30|776.82|767.72|776.71|767.61|776.82|767.72|776.71|767.61|11
1655067280000|2022-06-12 20:54:40|776.76|767.66|776.55|767.45|776.76|767.66|776.55|767.45|10
1655067290000|2022-06-12 20:54:50|776.63|767.53|775.85|766.75|776.63|767.53|775.76|766.66|14
1655067300000|2022-06-12 20:55:00|775.84|766.74|775.26|766.16|775.84|766.74|775.26|766.16|14
1655067310000|2022-06-12 20:55:10|775.27|766.17|774.72|765.62|775.27|766.17|774.69|765.59|18
1655067320000|2022-06-12 20:55:20|774.68|765.58|773.94|764.84|774.7|765.6|773.64|764.54|33
1655067330000|2022-06-12 20:55:30|773.95|764.85|774.35|765.25|774.4|765.3|773.76|764.66|22
1655067340000|2022-06-12 20:55:40|774.36|765.26|774.73|765.63|774.73|765.63|774.36|765.26|14
1655067350000|2022-06-12 20:55:50|774.71|765.61|775.33|766.23|775.46|766.36|774.71|765.61|25
1655067360000|2022-06-12 20:56:00|775.31|766.21|774.75|765.65|775.36|766.26|774.75|765.65|17
1655067370000|2022-06-12 20:56:10|774.8|765.7|774.89|765.79|775.26|766.16|774.8|765.7|28
1655067380000|2022-06-12 20:56:20|774.94|765.84|774.65|765.55|774.94|765.84|774.63|765.53|13
1655067390000|2022-06-12 20:56:30|774.62|765.52|774.49|765.39|774.62|765.52|774.4|765.3|11
1655067400000|2022-06-12 20:56:40|774.52|765.42|774.51|765.41|774.52|765.42|774.51|765.41|2
1655067410000|2022-06-12 20:56:50|774.49|765.39|775.13|766.03|775.24|766.14|774.49|765.39|25
1655067420000|2022-06-12 20:57:00|775.22|766.12|775.23|766.13|775.23|766.13|775.13|766.03|11
1655067430000|2022-06-12 20:57:10|775.24|766.14|775.02|765.92|775.51|766.41|775|765.9|22
1655067440000|2022-06-12 20:57:20|775.04|765.94|775.3|766.2|775.33|766.23|774.95|765.85|21
1655067450000|2022-06-12 20:57:30|775.29|766.19|775.54|766.44|775.54|766.44|775.24|766.14|22
1655067460000|2022-06-12 20:57:40|775.52|766.42|775.66|766.56|775.66|766.56|775.28|766.18|17
1655067470000|2022-06-12 20:57:50|775.65|766.55|775.69|766.59|775.7|766.6|775.65|766.55|8
1655067480000|2022-06-12 20:58:00|775.67|766.57|776.19|767.09|776.19|767.09|775.57|766.47|18
1655067490000|2022-06-12 20:58:10|776.18|767.08|776.34|767.24|776.46|767.36|776.18|767.08|17
1655067500000|2022-06-12 20:58:20|776.35|767.25|776.36|767.26|776.53|767.43|776.34|767.24|10
1655067510000|2022-06-12 20:58:30|776.35|767.25|777.19|768.09|777.24|768.14|776.35|767.25|20
1655067520000|2022-06-12 20:58:40|777.2|768.1|776.56|767.46|777.22|768.12|776.4|767.3|22
1655067530000|2022-06-12 20:58:50|776.54|767.44|776.34|767.24|776.56|767.46|776.34|767.24|8
1655067540000|2022-06-12 20:59:00|776.4|767.3|776.2|767.1|776.4|767.3|776.2|767.1|10
1655067550000|2022-06-12 20:59:10|776.31|767.21|776.49|767.39|776.49|767.39|776.21|767.11|21
1655067560000|2022-06-12 20:59:20|776.48|767.38|776.05|766.95|776.48|767.38|776.05|766.95|8
1655067570000|2022-06-12 20:59:30|776.15|767.05|776|766.9|776.15|767.05|776|766.9|4
1655067580000|2022-06-12 20:59:40|775.95|766.85|774.6|765.5|775.95|766.85|774.5|765.4|14
1655067590000|2022-06-12 20:59:50|774.55|765.45|774.8|765.7|774.8|765.7|774.55|765.45|4
1655067600000|2022-06-12 21:00:00|774.75|765.65|774.55|765.45|775.25|766.15|774.55|765.45|17
1655067610000|2022-06-12 21:00:10|774.45|765.35|774.7|765.6|774.7|765.6|773.38|764.28|32
1655067620000|2022-06-12 21:00:20|774.75|765.65|774.45|765.35|774.75|765.65|774.45|765.35|7
1655067630000|2022-06-12 21:00:30|774.4|765.3|775.35|766.25|775.35|766.25|774.25|765.15|14
1655067640000|2022-06-12 21:00:40|775.4|766.3|776.1|767|776.4|767.3|775.4|766.3|16
1655067650000|2022-06-12 21:00:50|776.05|766.95|776.15|767.05|776.2|767.1|775.6|766.5|12
1655067660000|2022-06-12 21:01:00|776.1|767|777.15|768.05|777.25|768.15|776.1|767|18
1655067670000|2022-06-12 21:01:10|777.2|768.1|777.45|768.35|777.5|768.4|776.95|767.85|19
1655067680000|2022-06-12 21:01:20|777.5|768.4|777.6|768.5|777.6|768.5|777.45|768.35|4
1655067690000|2022-06-12 21:01:30|777.65|768.55|778.05|768.95|778.1|769|777.65|768.55|11
1655067700000|2022-06-12 21:01:40|777.95|768.85|777.95|768.85|778.05|768.95|777.85|768.75|10
1655067710000|2022-06-12 21:01:50|778.15|769.05|777.45|768.35|778.2|769.1|777.4|768.3|13
1655067720000|2022-06-12 21:02:00|777.5|768.4|777.85|768.75|777.85|768.75|777.4|768.3|13
1655067730000|2022-06-12 21:02:10|777.95|768.85|778|768.9|778|768.9|777.4|768.3|15
1655067740000|2022-06-12 21:02:20|777.95|768.85|777.65|768.55|777.95|768.85|777.65|768.55|11
1655067750000|2022-06-12 21:02:30|777.4|768.3|777.85|768.75|778|768.9|777.4|768.3|9
1655067770000|2022-06-12 21:02:50|777.9|768.8|778.05|768.95|778.05|768.95|777.7|768.6|14
1655067780000|2022-06-12 21:03:00|778|768.9|777.95|768.85|778|768.9|777.95|768.85|2
1655067790000|2022-06-12 21:03:10|778|768.9|777.4|768.3|778|768.9|777.4|768.3|8
1655067800000|2022-06-12 21:03:20|777.35|768.25|776.58|767.48|777.35|768.25|776.58|767.48|9
1655067810000|2022-06-12 21:03:30|776.68|767.58|776.58|767.48|776.68|767.58|776.58|767.48|7
1655067820000|2022-06-12 21:03:40|776.63|767.53|776.73|767.63|776.78|767.68|776.63|767.53|4
1655067830000|2022-06-12 21:03:50|776.63|767.53|776.25|767.15|776.63|767.53|776.25|767.15|7
1655067840000|2022-06-12 21:04:00|776.2|767.1|775.5|766.4|776.2|767.1|775.5|766.4|9
1655067850000|2022-06-12 21:04:10|775.4|766.3|775.4|766.3|775.4|766.3|775.4|766.3|1
1655067860000|2022-06-12 21:04:20|775.35|766.25|774.15|765.05|775.35|766.25|774.15|765.05|9
1655067870000|2022-06-12 21:04:30|774.05|764.95|774.95|765.85|774.95|765.85|774.05|764.95|13
1655067880000|2022-06-12 21:04:40|775|765.9|774.75|765.65|775.25|766.15|774.7|765.6|12
1655067890000|2022-06-12 21:04:50|774.8|765.7|774.8|765.7|774.8|765.7|774.8|765.7|1
1655067900000|2022-06-12 21:05:00|774.75|765.65|774.75|765.65|774.75|765.65|774.75|765.65|1
1655067910000|2022-06-12 21:05:10|774.8|765.7|774.8|765.7|774.8|765.7|774.8|765.7|1
1655067920000|2022-06-12 21:05:20|774.85|765.75|774.85|765.75|774.85|765.75|774.85|765.75|1
1655067930000|2022-06-12 21:05:30|774.95|765.85|774.95|765.85|774.95|765.85|774.85|765.75|5
1655067940000|2022-06-12 21:05:40|774.9|765.8|774.4|765.3|774.9|765.8|774.4|765.3|5
1655067950000|2022-06-12 21:05:50|774.45|765.35|774.9|765.8|774.9|765.8|774.45|765.35|6
1655067960000|2022-06-12 21:06:00|775.1|766|775.35|766.25|775.35|766.25|775.1|766|4
1655067970000|2022-06-12 21:06:10|775.3|766.2|774.7|765.6|775.3|766.2|774.7|765.6|9
1655067980000|2022-06-12 21:06:20|774.85|765.75|775.1|766|775.1|766|774.85|765.75|5
1655067990000|2022-06-12 21:06:30|775.15|766.05|776.25|767.15|776.25|767.15|775.15|766.05|18
1655068000000|2022-06-12 21:06:40|776.35|767.25|776.65|767.55|776.65|767.55|776.3|767.2|9
1655068010000|2022-06-12 21:06:50|776.7|767.6|776.6|767.5|776.9|767.8|776.3|767.2|10
1655068020000|2022-06-12 21:07:00|776.5|767.4|776.3|767.2|776.5|767.4|776.2|767.1|6
1655068040000|2022-06-12 21:07:20|776.25|767.15|776.05|766.95|776.25|767.15|776.05|766.95|4
1655068050000|2022-06-12 21:07:30|775.95|766.85|775.04|765.94|775.95|766.85|775.04|765.94|20
1655068060000|2022-06-12 21:07:40|775|765.9|776|766.9|776|766.9|774.85|765.75|18
1655068070000|2022-06-12 21:07:50|775.85|766.75|775.75|766.65|776.3|767.2|775.75|766.65|10
1655068080000|2022-06-12 21:08:00|775.7|766.6|775.9|766.8|775.9|766.8|775.7|766.6|3
1655068090000|2022-06-12 21:08:10|775.95|766.85|775.9|766.8|775.95|766.85|775.9|766.8|2
1655068100000|2022-06-12 21:08:20|775.95|766.85|776|766.9|776.1|767|775.9|766.8|7
1655068110000|2022-06-12 21:08:30|775.95|766.85|776.15|767.05|776.2|767.1|775.75|766.65|7
1655068120000|2022-06-12 21:08:40|776.4|767.3|776.15|767.05|776.5|767.4|776.15|767.05|5
1655068130000|2022-06-12 21:08:50|776.05|766.95|776.1|767|776.1|767|776.05|766.95|2
1655068140000|2022-06-12 21:09:00|776.15|767.05|776.3|767.2|776.3|767.2|776.05|766.95|7
1655068150000|2022-06-12 21:09:10|776.4|767.3|776.5|767.4|776.5|767.4|776.4|767.3|5
1655068160000|2022-06-12 21:09:20|776.45|767.35|776.45|767.35|776.45|767.35|776.45|767.35|1
1655068170000|2022-06-12 21:09:30|776.5|767.4|776.45|767.35|776.5|767.4|776.45|767.35|2
1655068180000|2022-06-12 21:09:40|776.5|767.4|777.05|767.95|777.1|768|776.5|767.4|7
1655068190000|2022-06-12 21:09:50|777|767.9|777.1|768|777.1|768|777|767.9|3
1655068200000|2022-06-12 21:10:00|777.15|768.05|777|767.9|777.25|768.15|777|767.9|17
1655068210000|2022-06-12 21:10:10|777.05|767.95|776.9|767.8|777.05|767.95|776.85|767.75|5
1655068220000|2022-06-12 21:10:20|776.95|767.85|777.1|768|777.15|768.05|776.95|767.85|5
1655068230000|2022-06-12 21:10:30|777.05|767.95|777.05|767.95|777.05|767.95|777|767.9|3
1655068240000|2022-06-12 21:10:40|777.1|768|777.25|768.15|777.25|768.15|777.1|768|2
1655068250000|2022-06-12 21:10:50|777.15|768.05|777.15|768.05|777.15|768.05|777.15|768.05|1
1655068260000|2022-06-12 21:11:00|777.1|768|776.9|767.8|777.1|768|776.85|767.75|3
1655068270000|2022-06-12 21:11:10|776.85|767.75|776.85|767.75|776.85|767.75|776.8|767.7|3
1655068280000|2022-06-12 21:11:20|776.9|767.8|776.95|767.85|776.95|767.85|776.9|767.8|2
1655068290000|2022-06-12 21:11:30|777|767.9|776.85|767.75|777|767.9|776.85|767.75|4
1655068300000|2022-06-12 21:11:40|776.9|767.8|776.9|767.8|776.9|767.8|776.9|767.8|1
1655068310000|2022-06-12 21:11:50|776.95|767.85|777.05|767.95|777.15|768.05|776.95|767.85|4
1655068320000|2022-06-12 21:12:00|777.1|768|776.9|767.8|777.15|768.05|776.85|767.75|8
1655068330000|2022-06-12 21:12:10|776.95|767.85|776.95|767.85|776.95|767.85|776.95|767.85|1
1655068340000|2022-06-12 21:12:20|777|767.9|777|767.9|777|767.9|776.95|767.85|3
1655068350000|2022-06-12 21:12:30|776.95|767.85|777.1|768|777.1|768|776.95|767.85|4
1655068360000|2022-06-12 21:12:40|777.15|768.05|777.15|768.05|777.15|768.05|777.15|768.05|1
1655068370000|2022-06-12 21:12:50|777.2|768.1|777.55|768.45|777.55|768.45|777.2|768.1|4
1655068380000|2022-06-12 21:13:00|777.6|768.5|778.35|769.25|778.35|769.25|777.6|768.5|10
1655068390000|2022-06-12 21:13:10|778.4|769.3|779.5|770.4|779.5|770.4|778.4|769.3|14
1655068400000|2022-06-12 21:13:20|779.45|770.35|778.8|769.7|779.45|770.35|778.8|769.7|12
1655068410000|2022-06-12 21:13:30|778.75|769.65|778.75|769.65|778.9|769.8|778.7|769.6|12
1655068420000|2022-06-12 21:13:40|778.8|769.7|779|769.9|779|769.9|778.8|769.7|11
1655068430000|2022-06-12 21:13:50|779.05|769.95|778.95|769.85|779.1|770|778.95|769.85|6
1655068440000|2022-06-12 21:14:00|779.05|769.95|779.05|769.95|779.05|769.95|778.95|769.85|4
1655068450000|2022-06-12 21:14:10|778.9|769.8|778.95|769.85|778.95|769.85|778.85|769.75|9
1655068460000|2022-06-12 21:14:20|779|769.9|779.05|769.95|779.05|769.95|779|769.9|2
1655068470000|2022-06-12 21:14:30|779.1|770|779.4|770.3|779.4|770.3|779.1|770|7
1655068480000|2022-06-12 21:14:40|779.45|770.35|779.8|770.7|779.8|770.7|779.45|770.35|4
1655068500000|2022-06-12 21:15:00|779.7|770.6|779.35|770.25|779.7|770.6|779.35|770.25|6
1655068510000|2022-06-12 21:15:10|779.3|770.2|779.25|770.15|779.3|770.2|779.25|770.15|6
1655068520000|2022-06-12 21:15:20|779.2|770.1|779.2|770.1|779.2|770.1|779.2|770.1|1
1655068530000|2022-06-12 21:15:30|779.1|770|779.15|770.05|779.15|770.05|779.1|770|2
1655068540000|2022-06-12 21:15:40|779.1|770|779|769.9|779.1|770|779|769.9|3
1655068560000|2022-06-12 21:16:00|779.1|770|779.1|770|779.1|770|779.05|769.95|3
1655068570000|2022-06-12 21:16:10|779.15|770.05|779.15|770.05|779.15|770.05|779.15|770.05|1
1655068580000|2022-06-12 21:16:20|779.1|770|779.15|770.05|779.15|770.05|779|769.9|8
1655068590000|2022-06-12 21:16:30|779.1|770|779.1|770|779.15|770.05|779.1|770|7
1655068600000|2022-06-12 21:16:40|779.15|770.05|779.2|770.1|779.3|770.2|779.15|770.05|5
1655068610000|2022-06-12 21:16:50|779.25|770.15|779.25|770.15|779.25|770.15|779.25|770.15|1
1655068620000|2022-06-12 21:17:00|779.3|770.2|779.3|770.2|779.3|770.2|779.3|770.2|1
1655068630000|2022-06-12 21:17:10|779.5|770.4|779.6|770.5|779.6|770.5|779.5|770.4|2
1655068640000|2022-06-12 21:17:20|779.55|770.45|779.75|770.65|779.75|770.65|779.55|770.45|3
1655068650000|2022-06-12 21:17:30|779.8|770.7|780.4|771.3|780.45|771.35|779.8|770.7|7
1655068660000|2022-06-12 21:17:40|780.45|771.35|780.35|771.25|780.55|771.45|780.35|771.25|8
1655068670000|2022-06-12 21:17:50|780.45|771.35|780.45|771.35|780.45|771.35|780.45|771.35|1
1655068680000|2022-06-12 21:18:00|780.5|771.4|780.7|771.6|780.7|771.6|780.5|771.4|3
1655068690000|2022-06-12 21:18:10|780.75|771.65|781|771.9|781.05|771.95|780.75|771.65|5
1655068700000|2022-06-12 21:18:20|780.95|771.85|781.2|772.1|781.2|772.1|780.95|771.85|5
1655068730000|2022-06-12 21:18:50|781.15|772.05|781.1|772|781.15|772.05|781.1|772|2
1655068740000|2022-06-12 21:19:00|781.15|772.05|781.35|772.25|781.35|772.25|781.15|772.05|4
1655068750000|2022-06-12 21:19:10|781.4|772.3|781.35|772.25|781.4|772.3|781.35|772.25|6
1655068760000|2022-06-12 21:19:20|781.4|772.3|781.4|772.3|781.4|772.3|781.35|772.25|5
1655068770000|2022-06-12 21:19:30|781.5|772.4|781.75|772.65|781.95|772.85|781.5|772.4|7
1655068780000|2022-06-12 21:19:40|781.8|772.7|781.55|772.45|781.8|772.7|781.55|772.45|6
1655068800000|2022-06-12 21:20:00|781.65|772.55|781.65|772.55|781.65|772.55|781.65|772.55|1
1655068810000|2022-06-12 21:20:10|781.5|772.4|782|772.9|782.05|772.95|781.5|772.4|6
1655068830000|2022-06-12 21:20:30|781.95|772.85|781.85|772.75|781.95|772.85|781.85|772.75|3
1655068860000|2022-06-12 21:21:00|781.8|772.7|781.5|772.4|781.8|772.7|781.5|772.4|6
1655068870000|2022-06-12 21:21:10|781.45|772.35|780.4|771.3|781.45|772.35|780.4|771.3|8
1655068880000|2022-06-12 21:21:20|780.3|771.2|780.35|771.25|780.35|771.25|780.3|771.2|2
1655068890000|2022-06-12 21:21:30|780.3|771.2|780.2|771.1|780.3|771.2|780.2|771.1|3
1655068910000|2022-06-12 21:21:50|780.15|771.05|779.95|770.85|780.15|771.05|779.95|770.85|4
1655068920000|2022-06-12 21:22:00|779.85|770.75|780.75|771.65|780.75|771.65|779.85|770.75|8
1655068930000|2022-06-12 21:22:10|780.7|771.6|780.65|771.55|780.7|771.6|780.65|771.55|2
1655068970000|2022-06-12 21:22:50|780.6|771.5|780.55|771.45|780.6|771.5|780.45|771.35|5
1655068980000|2022-06-12 21:23:00|780.45|771.35|780.45|771.35|780.45|771.35|780.45|771.35|1
1655068990000|2022-06-12 21:23:10|780.5|771.4|780.55|771.45|780.55|771.45|780.5|771.4|2
1655069000000|2022-06-12 21:23:20|780.5|771.4|780.6|771.5|780.6|771.5|780.5|771.4|3
1655069020000|2022-06-12 21:23:40|780.65|771.55|780.65|771.55|780.7|771.6|780.65|771.55|3
1655069040000|2022-06-12 21:24:00|780.75|771.65|780.85|771.75|780.85|771.75|780.75|771.65|2
1655069050000|2022-06-12 21:24:10|781.3|772.2|781.4|772.3|781.4|772.3|781.3|772.2|2
1655069070000|2022-06-12 21:24:30|781.35|772.25|781.4|772.3|781.4|772.3|781.35|772.25|2
1655069080000|2022-06-12 21:24:40|781.5|772.4|781.95|772.85|781.95|772.85|781.5|772.4|6
1655069090000|2022-06-12 21:24:50|781.9|772.8|781.95|772.85|782|772.9|781.9|772.8|6
1655069100000|2022-06-12 21:25:00|781.9|772.8|781.85|772.75|781.9|772.8|781.8|772.7|4
1655069120000|2022-06-12 21:25:20|781.2|772.1|781|771.9|781.2|772.1|781|771.9|4
1655069130000|2022-06-12 21:25:30|780.95|771.85|780.9|771.8|780.95|771.85|780.9|771.8|2
1655069150000|2022-06-12 21:25:50|780.85|771.75|780.85|771.75|780.85|771.75|780.85|771.75|1
1655069170000|2022-06-12 21:26:10|780.8|771.7|780.8|771.7|780.8|771.7|780.8|771.7|1
1655069180000|2022-06-12 21:26:20|780.85|771.75|780.85|771.75|780.85|771.75|780.85|771.75|1
1655069290000|2022-06-12 21:28:10|781.02|771.92|781.2|772.1|781.2|772.1|781.02|771.92|4
1655069300000|2022-06-12 21:28:20|781.25|772.15|781.25|772.15|781.25|772.15|781.25|772.15|1
1655069310000|2022-06-12 21:28:30|781.45|772.35|781.35|772.25|781.45|772.35|781.35|772.25|3
1655069340000|2022-06-12 21:29:00|781.3|772.2|781.3|772.2|781.3|772.2|781.3|772.2|1
1655069350000|2022-06-12 21:29:10|781.2|772.1|781.25|772.15|781.25|772.15|781.2|772.1|2
1655069360000|2022-06-12 21:29:20|781.3|772.2|781.5|772.4|781.55|772.45|781.3|772.2|4
1655069370000|2022-06-12 21:29:30|781.45|772.35|781.45|772.35|781.45|772.35|781.45|772.35|1
1655069380000|2022-06-12 21:29:40|781.5|772.4|781.55|772.45|781.55|772.45|781.5|772.4|2
1655069400000|2022-06-12 21:30:00|781.5|772.4|781.55|772.45|781.55|772.45|781.5|772.4|2
1655069410000|2022-06-12 21:30:10|781.6|772.5|781.6|772.5|781.6|772.5|781.6|772.5|1
1655069440000|2022-06-12 21:30:40|781.75|772.65|782.1|773|782.1|773|781.75|772.65|2
1655069450000|2022-06-12 21:30:50|782.05|772.95|782|772.9|782.05|772.95|782|772.9|2
1655069470000|2022-06-12 21:31:10|782.1|773|782.1|773|782.1|773|782.1|773|1
1655069480000|2022-06-12 21:31:20|782|772.9|782.1|773|782.1|773|782|772.9|3
1655069490000|2022-06-12 21:31:30|782.15|773.05|782.15|773.05|782.15|773.05|782.15|773.05|1
1655069540000|2022-06-12 21:32:20|782.2|773.1|782.5|773.4|782.5|773.4|782.2|773.1|4
1655069550000|2022-06-12 21:32:30|782.45|773.35|782.5|773.4|782.5|773.4|782.4|773.3|3
1655069560000|2022-06-12 21:32:40|782.45|773.35|782.4|773.3|782.45|773.35|782.3|773.2|5
1655069570000|2022-06-12 21:32:50|782.35|773.25|782.35|773.25|782.35|773.25|782.35|773.25|1
1655069580000|2022-06-12 21:33:00|782.1|773|782.1|773|782.1|773|782.1|773|1
1655069600000|2022-06-12 21:33:20|782.15|773.05|782.1|773|782.2|773.1|782.1|773|3
1655069610000|2022-06-12 21:33:30|782.05|772.95|782.05|772.95|782.05|772.95|782.05|772.95|1
1655069620000|2022-06-12 21:33:40|782.1|773|781.95|772.85|782.1|773|781.95|772.85|3
1655069630000|2022-06-12 21:33:50|782|772.9|782|772.9|782|772.9|782|772.9|1
1655069640000|2022-06-12 21:34:00|781.95|772.85|781.95|772.85|782|772.9|781.95|772.85|5
1655069650000|2022-06-12 21:34:10|782|772.9|782|772.9|782|772.9|782|772.9|1
1655069670000|2022-06-12 21:34:30|781.95|772.85|781.8|772.7|781.95|772.85|781.8|772.7|4
1655069680000|2022-06-12 21:34:40|781.75|772.65|781.55|772.45|781.75|772.65|781.55|772.45|3
1655069690000|2022-06-12 21:34:50|781.5|772.4|781.35|772.25|781.5|772.4|781.19|772.09|6
1655069700000|2022-06-12 21:35:00|781.3|772.2|781.2|772.1|781.3|772.2|781.2|772.1|2
1655069710000|2022-06-12 21:35:10|781.15|772.05|780.56|771.46|781.15|772.05|780.56|771.46|4
1655069720000|2022-06-12 21:35:20|780.49|771.39|780.43|771.33|780.49|771.39|780.43|771.33|2
1655069730000|2022-06-12 21:35:30|780.18|771.08|780.12|771.02|780.18|771.08|780.12|771.02|4
1655069740000|2022-06-12 21:35:40|780.11|771.01|779.56|770.46|780.11|771.01|779.56|770.46|5
1655069750000|2022-06-12 21:35:50|779.55|770.45|779.35|770.25|779.55|770.45|779.35|770.25|4
1655069760000|2022-06-12 21:36:00|779.3|770.2|778.61|769.51|779.3|770.2|778.61|769.51|3
1655069770000|2022-06-12 21:36:10|778.45|769.35|778.15|769.05|778.45|769.35|778.15|769.05|5
1655069780000|2022-06-12 21:36:20|778.25|769.15|778.45|769.35|778.45|769.35|778.25|769.15|3
1655069800000|2022-06-12 21:36:40|778.55|769.45|778.55|769.45|778.55|769.45|778.55|769.45|1
1655069810000|2022-06-12 21:36:50|778.5|769.4|778.5|769.4|778.55|769.45|778.5|769.4|3
1655069830000|2022-06-12 21:37:10|778.55|769.45|778.55|769.45|778.55|769.45|778.55|769.45|1
1655069840000|2022-06-12 21:37:20|778.6|769.5|778.6|769.5|778.6|769.5|778.6|769.5|1
1655069870000|2022-06-12 21:37:50|778.66|769.56|778.66|769.56|778.66|769.56|778.66|769.56|1
1655069880000|2022-06-12 21:38:00|778.6|769.5|778.6|769.5|778.6|769.5|778.6|769.5|1
1655069900000|2022-06-12 21:38:20|778.55|769.45|778.6|769.5|778.6|769.5|778.55|769.45|2
1655070000000|2022-06-12 21:40:00|778.75|769.65|778.75|769.65|778.75|769.65|778.75|769.65|1
1655070010000|2022-06-12 21:40:10|778.7|769.6|778.7|769.6|778.75|769.65|778.7|769.6|3
1655070020000|2022-06-12 21:40:20|778.65|769.55|778.6|769.5|778.65|769.55|778.6|769.5|2
1655070140000|2022-06-12 21:42:20|778.65|769.55|778.65|769.55|778.65|769.55|778.65|769.55|1
1655070150000|2022-06-12 21:42:30|778.75|769.65|778.75|769.65|778.75|769.65|778.75|769.65|1
1655070190000|2022-06-12 21:43:10|778.9|769.8|778.8|769.7|778.9|769.8|778.75|769.65|4
1655070200000|2022-06-12 21:43:20|778.85|769.75|778.85|769.75|778.85|769.75|778.85|769.75|1
1655070210000|2022-06-12 21:43:30|778.8|769.7|778.8|769.7|778.85|769.75|778.8|769.7|3
1655070220000|2022-06-12 21:43:40|778.75|769.65|778.75|769.65|778.8|769.7|778.75|769.65|3
1655070230000|2022-06-12 21:43:50|778.7|769.6|778.7|769.6|778.7|769.6|778.7|769.6|1
1655070240000|2022-06-12 21:44:00|778.65|769.55|778.65|769.55|778.65|769.55|778.65|769.55|1
1655070260000|2022-06-12 21:44:20|778.7|769.6|778.7|769.6|778.7|769.6|778.7|769.6|1
1655070270000|2022-06-12 21:44:30|778.65|769.55|778.83|769.73|778.83|769.73|778.65|769.55|3
1655070280000|2022-06-12 21:44:40|778.88|769.78|778.88|769.78|778.88|769.78|778.88|769.78|1
1655070320000|2022-06-12 21:45:20|778.83|769.73|778.83|769.73|778.83|769.73|778.83|769.73|1
1655070330000|2022-06-12 21:45:30|778.78|769.68|778.78|769.68|778.78|769.68|778.78|769.68|1
1655070340000|2022-06-12 21:45:40|778.72|769.62|778.72|769.62|778.72|769.62|778.72|769.62|1
1655070430000|2022-06-12 21:47:10|778.64|769.54|778.42|769.32|778.64|769.54|778.42|769.32|4
1655070440000|2022-06-12 21:47:20|778.24|769.14|778.24|769.14|778.24|769.14|778.24|769.14|1
1655070450000|2022-06-12 21:47:30|778.29|769.19|778.29|769.19|778.29|769.19|778.29|769.19|1
1655070460000|2022-06-12 21:47:40|778.34|769.24|778.44|769.34|778.44|769.34|778.34|769.24|3
1655070470000|2022-06-12 21:47:50|778.1|769|778.1|769|778.1|769|778.1|769|1
1655070480000|2022-06-12 21:48:00|778.15|769.05|778.15|769.05|778.15|769.05|778.1|769|3
1655070490000|2022-06-12 21:48:10|778.2|769.1|778.25|769.15|778.25|769.15|778.2|769.1|2
1655070520000|2022-06-12 21:48:40|778.3|769.2|778.3|769.2|778.3|769.2|778.3|769.2|1
1655070540000|2022-06-12 21:49:00|778.35|769.25|778.3|769.2|778.4|769.3|778.3|769.2|3
1655070550000|2022-06-12 21:49:10|778.25|769.15|778.05|768.95|778.3|769.2|778.05|768.95|6
1655070570000|2022-06-12 21:49:30|777.95|768.85|777.95|768.85|777.95|768.85|777.95|768.85|1
1655070620000|2022-06-12 21:50:20|778|768.9|778.05|768.95|778.05|768.95|778|768.9|2
1655070690000|2022-06-12 21:51:30|777.95|768.85|777.95|768.85|777.95|768.85|777.95|768.85|1
1655070750000|2022-06-12 21:52:30|777.9|768.8|777.47|768.37|777.9|768.8|777.47|768.37|6
1655070760000|2022-06-12 21:52:40|777.55|768.45|777.48|768.38|777.55|768.45|777.48|768.38|5
1655070770000|2022-06-12 21:52:50|777.47|768.37|777.38|768.28|777.47|768.37|777.38|768.28|2
1655070780000|2022-06-12 21:53:00|777.33|768.23|776.6|767.5|777.33|768.23|776.6|767.5|9
1655070790000|2022-06-12 21:53:10|776.59|767.49|776.46|767.36|776.59|767.49|776.46|767.36|4
1655070810000|2022-06-12 21:53:30|776.02|766.92|775.99|766.89|776.02|766.92|775.99|766.89|2
1655070820000|2022-06-12 21:53:40|775.98|766.88|776.15|767.05|776.15|767.05|775.98|766.88|2
1655070830000|2022-06-12 21:53:50|776.1|767|776.1|767|776.1|767|776.1|767|1
1655070840000|2022-06-12 21:54:00|775.97|766.87|775.97|766.87|775.97|766.87|775.97|766.87|1
1655070850000|2022-06-12 21:54:10|775.91|766.81|775.9|766.8|775.91|766.81|775.9|766.8|2
1655070860000|2022-06-12 21:54:20|775.87|766.77|775.71|766.61|775.87|766.77|775.71|766.61|6
1655070900000|2022-06-12 21:55:00|775.49|766.39|775.36|766.26|775.49|766.39|775.36|766.26|9
1655070910000|2022-06-12 21:55:10|775.49|766.39|775.43|766.33|775.49|766.39|775.43|766.33|3
1655070930000|2022-06-12 21:55:30|775.48|766.38|775.58|766.48|775.63|766.53|775.48|766.38|4
1655070940000|2022-06-12 21:55:40|775.63|766.53|775.55|766.45|775.73|766.63|775.55|766.45|4
1655070960000|2022-06-12 21:56:00|775.65|766.55|775.7|766.6|775.7|766.6|775.65|766.55|2
1655070970000|2022-06-12 21:56:10|775.76|766.66|775.76|766.66|775.76|766.66|775.76|766.66|1
1655070990000|2022-06-12 21:56:30|775.9|766.8|775.8|766.7|775.9|766.8|775.8|766.7|3
1655071020000|2022-06-12 21:57:00|776|766.9|776|766.9|776|766.9|776|766.9|1
1655071110000|2022-06-12 21:58:30|776.1|767|776.05|766.95|776.1|767|776.05|766.95|2
1655071120000|2022-06-12 21:58:40|776.1|767|776.1|767|776.1|767|776.1|767|1
1655071130000|2022-06-12 21:58:50|776.05|766.95|776.05|766.95|776.05|766.95|776.05|766.95|1
1655071150000|2022-06-12 21:59:10|776.55|767.45|776.6|767.5|776.65|767.55|776.55|767.45|6
1655071160000|2022-06-12 21:59:20|776.55|767.45|776.3|767.2|776.55|767.45|776.3|767.2|6
1655071180000|2022-06-12 21:59:40|776.25|767.15|776.25|767.15|776.25|767.15|776.25|767.15|1
1655071190000|2022-06-12 21:59:50|776.16|767.06|776.12|767.02|776.16|767.06|776.12|767.02|2
1655071200000|2022-06-12 22:00:00|776.09|766.99|775.15|766.05|776.09|766.99|774.97|765.87|12
1655071210000|2022-06-12 22:00:10|775.2|766.1|775.8|766.7|776|766.9|775.2|766.1|8
1655071220000|2022-06-12 22:00:20|775.75|766.65|775.5|766.4|775.75|766.65|775.18|766.08|15
1655071230000|2022-06-12 22:00:30|775.45|766.35|774.74|765.64|775.57|766.47|774.74|765.64|11
1655071240000|2022-06-12 22:00:40|774.75|765.65|773.38|764.28|774.75|765.65|773.38|764.28|13
1655071250000|2022-06-12 22:00:50|773.37|764.27|772.88|763.78|773.56|764.46|772.88|763.78|18
1655071260000|2022-06-12 22:01:00|772.87|763.77|772.77|763.67|772.96|763.86|772.77|763.67|4
1655071270000|2022-06-12 22:01:10|772.73|763.63|771.99|762.89|772.73|763.63|771.99|762.89|10
1655071280000|2022-06-12 22:01:20|771.87|762.77|771.91|762.81|771.91|762.81|771.76|762.66|10
1655071290000|2022-06-12 22:01:30|771.9|762.8|771.79|762.69|772.37|763.27|771.67|762.57|26
1655071300000|2022-06-12 22:01:40|771.78|762.68|769.14|760.04|771.79|762.69|769.05|759.95|37
1655071310000|2022-06-12 22:01:50|769.25|760.15|768.92|759.82|769.61|760.51|768.79|759.69|27
1655071320000|2022-06-12 22:02:00|768.93|759.83|769.16|760.06|769.28|760.18|768.9|759.8|14
1655071330000|2022-06-12 22:02:10|769.28|760.18|769.41|760.31|769.53|760.43|769.16|760.06|22
1655071340000|2022-06-12 22:02:20|769.38|760.28|768.83|759.73|769.38|760.28|768.83|759.73|21
1655071350000|2022-06-12 22:02:30|768.84|759.74|768.8|759.7|768.94|759.84|768.8|759.7|11
1655071360000|2022-06-12 22:02:40|768.81|759.71|768.36|759.26|769.07|759.97|768.35|759.25|23
1655071370000|2022-06-12 22:02:50|768.38|759.28|767.83|758.73|768.57|759.47|767.83|758.73|24
1655071380000|2022-06-12 22:03:00|767.56|758.46|767.38|758.28|767.78|758.68|767.38|758.28|27
1655071390000|2022-06-12 22:03:10|767.41|758.31|768.58|759.48|768.84|759.74|767.31|758.21|30
1655071400000|2022-06-12 22:03:20|768.5|759.4|768.2|759.1|768.6|759.5|768.2|759.1|33
1655071410000|2022-06-12 22:03:30|768.25|759.15|768.54|759.44|768.54|759.44|768.09|758.99|20
1655071420000|2022-06-12 22:03:40|768.55|759.45|768.33|759.23|768.59|759.49|768.32|759.22|19
1655071430000|2022-06-12 22:03:50|768.41|759.31|768.37|759.27|768.41|759.31|768.17|759.07|15
1655071440000|2022-06-12 22:04:00|768.35|759.25|768.72|759.62|768.72|759.62|768.27|759.17|23
1655071450000|2022-06-12 22:04:10|769|759.9|770.55|761.45|770.65|761.55|769|759.9|33
1655071460000|2022-06-12 22:04:20|770.56|761.46|770.2|761.1|770.7|761.6|770.11|761.01|26
1655071470000|2022-06-12 22:04:30|770.21|761.11|771.01|761.91|771.12|762.02|770.21|761.11|29
1655071480000|2022-06-12 22:04:40|771.03|761.93|770.96|761.86|771.11|762.01|770.54|761.44|21
1655071490000|2022-06-12 22:04:50|771.05|761.95|770.94|761.84|771.1|762|770.87|761.77|22
1655071500000|2022-06-12 22:05:00|770.97|761.87|771.02|761.92|771.27|762.17|770.96|761.86|25
1655071510000|2022-06-12 22:05:10|771.14|762.04|771.19|762.09|771.41|762.31|771.13|762.03|26
1655071520000|2022-06-12 22:05:20|771.29|762.19|771.14|762.04|771.39|762.29|771.14|762.04|22
1655071530000|2022-06-12 22:05:30|771.18|762.08|771.08|761.98|771.18|762.08|771.04|761.94|21
1655071540000|2022-06-12 22:05:40|771.14|762.04|770.7|761.6|771.14|762.04|770.41|761.31|26
1655071550000|2022-06-12 22:05:50|770.49|761.39|770.49|761.39|770.5|761.4|770.35|761.25|14
1655071560000|2022-06-12 22:06:00|770.48|761.38|770.19|761.09|770.49|761.39|770.19|761.09|15
1655071570000|2022-06-12 22:06:10|770.14|761.04|769.51|760.41|770.18|761.08|769.5|760.4|21
1655071580000|2022-06-12 22:06:20|769.5|760.4|769.19|760.09|769.5|760.4|769.01|759.91|23
1655071590000|2022-06-12 22:06:30|769.17|760.07|769.46|760.36|769.52|760.42|769.16|760.06|20
1655071600000|2022-06-12 22:06:40|769.49|760.39|769.51|760.41|769.65|760.55|769.48|760.38|23
1655071610000|2022-06-12 22:06:50|769.48|760.38|769.44|760.34|769.52|760.42|769.38|760.28|19
1655071620000|2022-06-12 22:07:00|769.38|760.28|769.42|760.32|769.5|760.4|769.38|760.28|18
1655071630000|2022-06-12 22:07:10|769.41|760.31|769.34|760.24|769.45|760.35|769.34|760.24|11
1655071640000|2022-06-12 22:07:20|769.51|760.41|769.52|760.42|769.6|760.5|769.49|760.39|11
1655071650000|2022-06-12 22:07:30|769.5|760.4|770.52|761.42|770.52|761.42|769.5|760.4|26
1655071660000|2022-06-12 22:07:40|770.54|761.44|771.41|762.31|771.44|762.34|770.54|761.44|24
1655071670000|2022-06-12 22:07:50|771.38|762.28|771.6|762.5|771.6|762.5|771.36|762.26|18
1655071680000|2022-06-12 22:08:00|771.63|762.53|771.35|762.25|771.68|762.58|771.35|762.25|24
1655071690000|2022-06-12 22:08:10|771.46|762.36|771.82|762.72|772.2|763.1|771.45|762.35|32
1655071700000|2022-06-12 22:08:20|771.67|762.57|772.23|763.13|772.51|763.41|771.67|762.57|33
1655071710000|2022-06-12 22:08:30|772.35|763.25|772.68|763.58|772.68|763.58|772.25|763.15|25
1655071720000|2022-06-12 22:08:40|772.59|763.49|772.96|763.86|773.11|764.01|772.59|763.49|25
1655071730000|2022-06-12 22:08:50|772.89|763.79|772.97|763.87|773|763.9|772.62|763.52|25
1655071740000|2022-06-12 22:09:00|773|763.9|772.7|763.6|773.15|764.05|772.65|763.55|26
1655071750000|2022-06-12 22:09:10|772.68|763.58|772.87|763.77|772.98|763.88|772.68|763.58|22
1655071760000|2022-06-12 22:09:20|772.84|763.74|772.83|763.73|772.9|763.8|772.72|763.62|15
1655071770000|2022-06-12 22:09:30|772.78|763.68|772.48|763.38|772.78|763.68|772.39|763.29|18
1655071780000|2022-06-12 22:09:40|772.46|763.36|772.44|763.34|772.48|763.38|772.32|763.22|9
1655071790000|2022-06-12 22:09:50|772.36|763.26|772.3|763.2|772.49|763.39|772.3|763.2|9
1655071800000|2022-06-12 22:10:00|772.4|763.3|772.07|762.97|772.41|763.31|772|762.9|12
1655071810000|2022-06-12 22:10:10|771.74|762.64|771.32|762.22|771.79|762.69|771.19|762.09|30
1655071820000|2022-06-12 22:10:20|771.33|762.23|771.55|762.45|771.61|762.51|771.15|762.05|23
1655071830000|2022-06-12 22:10:30|771.6|762.5|772.49|763.39|772.49|763.39|771.6|762.5|30
1655071840000|2022-06-12 22:10:40|772.48|763.38|772.43|763.33|772.5|763.4|772.3|763.2|21
1655071850000|2022-06-12 22:10:50|772.35|763.25|772.33|763.23|772.38|763.28|772.24|763.14|20
1655071860000|2022-06-12 22:11:00|772.27|763.17|772.19|763.09|772.3|763.2|772.15|763.05|12
1655071870000|2022-06-12 22:11:10|772.18|763.08|772.17|763.07|772.24|763.14|772.17|763.07|14
1655071880000|2022-06-12 22:11:20|771.98|762.88|772.24|763.14|772.25|763.15|771.62|762.52|29
1655071890000|2022-06-12 22:11:30|772.23|763.13|772.28|763.18|772.28|763.18|772.08|762.98|17
1655071900000|2022-06-12 22:11:40|772.26|763.16|773.65|764.55|773.65|764.55|772.26|763.16|25
1655071910000|2022-06-12 22:11:50|773.64|764.54|773.77|764.67|773.77|764.67|773.42|764.32|30
1655071920000|2022-06-12 22:12:00|773.9|764.8|774.54|765.44|774.57|765.47|773.9|764.8|27
1655071930000|2022-06-12 22:12:10|774.63|765.53|775.03|765.93|775.09|765.99|774.45|765.35|27
1655071940000|2022-06-12 22:12:20|775.01|765.91|775.09|765.99|775.31|766.21|774.98|765.88|18
1655071950000|2022-06-12 22:12:30|775.07|765.97|774.42|765.32|775.07|765.97|774.35|765.25|24
1655071960000|2022-06-12 22:12:40|774.5|765.4|774.54|765.44|774.62|765.52|774.37|765.27|16
1655071970000|2022-06-12 22:12:50|774.46|765.36|774.53|765.43|774.58|765.48|774.46|765.36|12
1655071980000|2022-06-12 22:13:00|774.52|765.42|774.38|765.28|774.54|765.44|774.3|765.2|24
1655071990000|2022-06-12 22:13:10|774.39|765.29|774.28|765.18|774.39|765.29|774.23|765.13|23
1655072000000|2022-06-12 22:13:20|774.29|765.19|774.14|765.04|774.3|765.2|774.03|764.93|19
1655072010000|2022-06-12 22:13:30|774.2|765.1|773.41|764.31|774.25|765.15|773.21|764.11|29
1655072020000|2022-06-12 22:13:40|773.4|764.3|773.37|764.27|773.42|764.32|773.34|764.24|16
1655072030000|2022-06-12 22:13:50|773.36|764.26|773.98|764.88|773.98|764.88|773.31|764.21|22
1655072040000|2022-06-12 22:14:00|773.96|764.86|774.35|765.25|774.4|765.3|773.96|764.86|29
1655072050000|2022-06-12 22:14:10|774.37|765.27|774.42|765.32|774.44|765.34|774.31|765.21|14
1655072060000|2022-06-12 22:14:20|774.44|765.34|774.39|765.29|774.44|765.34|774.39|765.29|3
1655072070000|2022-06-12 22:14:30|774.34|765.24|774.15|765.05|774.34|765.24|774.02|764.92|17
1655072080000|2022-06-12 22:14:40|774.04|764.94|773.63|764.53|774.15|765.05|773.5|764.4|28
1655072090000|2022-06-12 22:14:50|773.49|764.39|773.34|764.24|773.74|764.64|773.34|764.24|18
1655072100000|2022-06-12 22:15:00|773.44|764.34|773.7|764.6|773.75|764.65|773.25|764.15|14
1655072110000|2022-06-12 22:15:10|773.65|764.55|773.36|764.26|773.71|764.61|773.31|764.21|11
1655072120000|2022-06-12 22:15:20|773.31|764.21|772.95|763.85|773.31|764.21|772.95|763.85|2
1655072140000|2022-06-12 22:15:40|773.01|763.91|773.4|764.3|773.6|764.5|773.01|763.91|13
1655072150000|2022-06-12 22:15:50|773.45|764.35|773.35|764.25|773.55|764.45|773.35|764.25|7
1655072160000|2022-06-12 22:16:00|773.3|764.2|773.77|764.67|773.82|764.72|773.3|764.2|11
1655072170000|2022-06-12 22:16:10|773.95|764.85|774.2|765.1|774.4|765.3|773.95|764.85|6
1655072180000|2022-06-12 22:16:20|774.15|765.05|774.15|765.05|774.15|765.05|774.15|765.05|1
1655072190000|2022-06-12 22:16:30|774.2|765.1|774.11|765.01|774.2|765.1|774.11|765.01|2
1655072200000|2022-06-12 22:16:40|774.1|765|774.01|764.91|774.1|765|774.01|764.91|4
1655072210000|2022-06-12 22:16:50|773.69|764.59|773.39|764.29|773.69|764.59|773.39|764.29|5
1655072220000|2022-06-12 22:17:00|773.29|764.19|773.34|764.24|773.34|764.24|773.29|764.19|2
1655072230000|2022-06-12 22:17:10|773.24|764.14|773.21|764.11|773.24|764.14|773.21|764.11|2
1655072240000|2022-06-12 22:17:20|773.25|764.15|773.39|764.29|773.39|764.29|773.25|764.15|5
1655072250000|2022-06-12 22:17:30|773.29|764.19|773.29|764.19|773.29|764.19|773.29|764.19|1
1655072260000|2022-06-12 22:17:40|773.24|764.14|773.23|764.13|773.24|764.14|773.23|764.13|2
1655072270000|2022-06-12 22:17:50|773.29|764.19|773.15|764.05|773.39|764.29|773.1|764|5
1655072280000|2022-06-12 22:18:00|773.1|764|773.15|764.05|773.15|764.05|773.1|764|2
1655072290000|2022-06-12 22:18:10|773.21|764.11|773.34|764.24|773.61|764.51|773.21|764.11|11
1655072300000|2022-06-12 22:18:20|773.39|764.29|773.24|764.14|773.39|764.29|773.24|764.14|9
1655072310000|2022-06-12 22:18:30|773.39|764.29|773.39|764.29|773.39|764.29|773.39|764.29|1
1655072330000|2022-06-12 22:18:50|773.29|764.19|773.24|764.14|773.29|764.19|773.19|764.09|3
1655072340000|2022-06-12 22:19:00|773.17|764.07|773.21|764.11|773.29|764.19|773.17|764.07|5
1655072350000|2022-06-12 22:19:10|773.16|764.06|772.05|762.95|773.16|764.06|772.05|762.95|10
1655072360000|2022-06-12 22:19:20|772.04|762.94|770.74|761.64|772.04|762.94|770.74|761.64|13
1655072370000|2022-06-12 22:19:30|770.73|761.63|770.69|761.59|770.74|761.64|770.69|761.59|5
1655072380000|2022-06-12 22:19:40|770.68|761.58|770.5|761.4|770.68|761.58|770.4|761.3|13
1655072390000|2022-06-12 22:19:50|770.6|761.5|770.85|761.75|770.9|761.8|770.6|761.5|9
1655072400000|2022-06-12 22:20:00|770.9|761.8|772.2|763.1|772.5|763.4|770.9|761.8|24
1655072410000|2022-06-12 22:20:10|772.15|763.05|771.92|762.82|772.15|763.05|771.92|762.82|7
1655072420000|2022-06-12 22:20:20|771.85|762.75|771.19|762.09|771.85|762.75|771.19|762.09|6
1655072440000|2022-06-12 22:20:40|771.12|762.02|770.27|761.17|771.12|762.02|770.27|761.17|5
1655072450000|2022-06-12 22:20:50|770.1|761|770.06|760.96|770.1|761|770.06|760.96|3
1655072460000|2022-06-12 22:21:00|770.08|760.98|772.05|762.95|772.25|763.15|770.08|760.98|15
1655072470000|2022-06-12 22:21:10|772.25|763.15|771.45|762.35|772.3|763.2|771.06|761.96|19
1655072480000|2022-06-12 22:21:20|771.67|762.57|771.72|762.62|771.97|762.87|771.67|762.57|19
1655072490000|2022-06-12 22:21:30|771.64|762.54|772.05|762.95|772.05|762.95|771.62|762.52|10
1655072500000|2022-06-12 22:21:40|772.1|763|772.78|763.68|772.95|763.85|772.1|763|12
1655072510000|2022-06-12 22:21:50|772.73|763.63|772.7|763.6|772.75|763.65|772.42|763.32|9
1655072520000|2022-06-12 22:22:00|772.58|763.48|772.65|763.55|772.7|763.6|772.32|763.22|11
1655072530000|2022-06-12 22:22:10|772.6|763.5|772.41|763.31|772.68|763.58|772.41|763.31|5
1655072540000|2022-06-12 22:22:20|772.45|763.35|772.35|763.25|772.5|763.4|772.27|763.17|11
1655072550000|2022-06-12 22:22:30|772.3|763.2|772.54|763.44|772.67|763.57|772.3|763.2|8
1655072560000|2022-06-12 22:22:40|772.53|763.43|772.9|763.8|772.9|763.8|772.53|763.43|5
1655072570000|2022-06-12 22:22:50|772.85|763.75|773.13|764.03|773.3|764.2|772.85|763.75|18
1655072580000|2022-06-12 22:23:00|773.11|764.01|773.08|763.98|773.25|764.15|773.08|763.98|7
1655072590000|2022-06-12 22:23:10|773.04|763.94|773.33|764.23|773.68|764.58|773.04|763.94|17
1655072600000|2022-06-12 22:23:20|773.32|764.22|773.65|764.55|773.71|764.61|773.32|764.22|8
1655072610000|2022-06-12 22:23:30|773.64|764.54|773.21|764.11|773.64|764.54|773.11|764.01|18
1655072620000|2022-06-12 22:23:40|773.2|764.1|773.17|764.07|773.22|764.12|773.16|764.06|8
1655072630000|2022-06-12 22:23:50|773.16|764.06|773.13|764.03|773.16|764.06|773.06|763.96|13
1655072640000|2022-06-12 22:24:00|773.18|764.08|773.28|764.18|773.28|764.18|773.18|764.08|7
1655072650000|2022-06-12 22:24:10|773.23|764.13|773.23|764.13|773.23|764.13|773.13|764.03|8
1655072660000|2022-06-12 22:24:20|773.2|764.1|772.86|763.76|773.2|764.1|772.86|763.76|8
1655072670000|2022-06-12 22:24:30|772.85|763.75|772.86|763.76|772.86|763.76|772.73|763.63|7
1655072680000|2022-06-12 22:24:40|772.85|763.75|772.97|763.87|772.97|763.87|772.85|763.75|4
1655072690000|2022-06-12 22:24:50|773.02|763.92|773.02|763.92|773.02|763.92|773.02|763.92|1
1655072700000|2022-06-12 22:25:00|773|763.9|772.98|763.88|773|763.9|772.98|763.88|3
1655072710000|2022-06-12 22:25:10|773.02|763.92|773.07|763.97|773.12|764.02|773.02|763.92|4
1655072720000|2022-06-12 22:25:20|773.02|763.92|773.07|763.97|773.07|763.97|773.02|763.92|2
1655072760000|2022-06-12 22:26:00|773.35|764.25|773.6|764.5|773.6|764.5|773.35|764.25|3
1655072770000|2022-06-12 22:26:10|773.55|764.45|773.35|764.25|773.55|764.45|773.3|764.2|5
1655072780000|2022-06-12 22:26:20|773.3|764.2|773.35|764.25|773.35|764.25|773.3|764.2|2
1655072790000|2022-06-12 22:26:30|773.3|764.2|773.35|764.25|773.35|764.25|773.3|764.2|2
1655072800000|2022-06-12 22:26:40|773.65|764.55|773.6|764.5|773.65|764.55|773.6|764.5|2
1655072810000|2022-06-12 22:26:50|773.45|764.35|773.35|764.25|773.45|764.35|773.3|764.2|5
1655072820000|2022-06-12 22:27:00|773.3|764.2|772.88|763.78|773.35|764.25|772.88|763.78|9
1655072830000|2022-06-12 22:27:10|772.87|763.77|772.47|763.37|772.87|763.77|772.47|763.37|6
1655072840000|2022-06-12 22:27:20|772.46|763.36|772.43|763.33|772.46|763.36|772.41|763.31|3
1655072850000|2022-06-12 22:27:30|772.47|763.37|772.43|763.33|772.47|763.37|772.43|763.33|4
1655072860000|2022-06-12 22:27:40|772.42|763.32|771.96|762.86|772.42|763.32|771.95|762.85|15
1655072870000|2022-06-12 22:27:50|771.99|762.89|770.98|761.88|771.99|762.89|770.98|761.88|21
1655072880000|2022-06-12 22:28:00|770.97|761.87|769.78|760.68|770.97|761.87|769.78|760.68|15
1655072890000|2022-06-12 22:28:10|769.88|760.78|770.71|761.61|770.81|761.71|769.88|760.78|13
1655072900000|2022-06-12 22:28:20|770.69|761.59|770.09|760.99|770.69|761.59|770.09|760.99|18
1655072910000|2022-06-12 22:28:30|770.24|761.14|770.5|761.4|770.6|761.5|770.24|761.14|6
1655072920000|2022-06-12 22:28:40|770.49|761.39|770.53|761.43|770.64|761.54|770.47|761.37|7
1655072930000|2022-06-12 22:28:50|770.52|761.42|770.36|761.26|770.52|761.42|770.36|761.26|10
1655072940000|2022-06-12 22:29:00|770.35|761.25|769.8|760.7|770.35|761.25|769.74|760.64|5
1655072950000|2022-06-12 22:29:10|769.9|760.8|769.77|760.67|769.9|760.8|769.76|760.66|4
1655072960000|2022-06-12 22:29:20|769.85|760.75|769.85|760.75|769.9|760.8|769.85|760.75|3
1655072970000|2022-06-12 22:29:30|769.9|760.8|771.16|762.06|771.16|762.06|769.9|760.8|15
1655072980000|2022-06-12 22:29:40|771.15|762.05|771.15|762.05|771.75|762.65|771.15|762.05|13
1655072990000|2022-06-12 22:29:50|771.03|761.93|771.03|761.93|771.03|761.93|771.03|761.93|1
1655073000000|2022-06-12 22:30:00|770.76|761.66|770.46|761.36|770.76|761.66|770.46|761.36|3
1655073010000|2022-06-12 22:30:10|770.31|761.21|770.17|761.07|770.31|761.21|770.13|761.03|10
1655073020000|2022-06-12 22:30:20|770.16|761.06|770.04|760.94|770.16|761.06|770.04|760.94|13
1655073030000|2022-06-12 22:30:30|770.03|760.93|769.13|760.03|770.03|760.93|769.12|760.02|18
1655073040000|2022-06-12 22:30:40|769.12|760.02|769.23|760.13|769.23|760.13|769.12|760.02|5
1655073050000|2022-06-12 22:30:50|769.17|760.07|769.05|759.95|769.17|760.07|769.05|759.95|3
1655073060000|2022-06-12 22:31:00|769.08|759.98|769.13|760.03|769.13|760.03|768.98|759.88|7
1655073070000|2022-06-12 22:31:10|769.2|760.1|769.15|760.05|769.2|760.1|769.15|760.05|2
1655073080000|2022-06-12 22:31:20|769.09|759.99|769.14|760.04|769.14|760.04|769.09|759.99|2
1655073090000|2022-06-12 22:31:30|769.2|760.1|769.9|760.8|769.9|760.8|769.2|760.1|9
1655073100000|2022-06-12 22:31:40|769.95|760.85|769.82|760.72|769.95|760.85|769.82|760.72|2
1655073110000|2022-06-12 22:31:50|769.81|760.71|769.81|760.71|769.81|760.71|769.81|760.71|1
1655073120000|2022-06-12 22:32:00|769.76|760.66|769.87|760.77|769.87|760.77|769.76|760.66|3
1655073130000|2022-06-12 22:32:10|770.05|760.95|770.1|761|770.1|761|770.05|760.95|2
1655073140000|2022-06-12 22:32:20|770.05|760.95|770.65|761.55|770.65|761.55|770|760.9|10
1655073150000|2022-06-12 22:32:30|770.57|761.47|770.57|761.47|770.57|761.47|770.57|761.47|1
1655073160000|2022-06-12 22:32:40|770.56|761.46|770.25|761.15|770.56|761.46|770.25|761.15|6
1655073170000|2022-06-12 22:32:50|770.22|761.12|770.2|761.1|770.22|761.12|770.2|761.1|3
1655073180000|2022-06-12 22:33:00|770.25|761.15|769.85|760.75|770.25|761.15|769.85|760.75|6
1655073190000|2022-06-12 22:33:10|770|760.9|770|760.9|770|760.9|770|760.9|1
1655073200000|2022-06-12 22:33:20|769.95|760.85|770|760.9|770|760.9|769.95|760.85|2
1655073210000|2022-06-12 22:33:30|770.05|760.95|770.1|761|770.1|761|770.05|760.95|8
1655073220000|2022-06-12 22:33:40|770.05|760.95|769.94|760.84|770.05|760.95|769.94|760.84|3
1655073240000|2022-06-12 22:34:00|769.99|760.89|770.24|761.14|770.29|761.19|769.99|760.89|5
1655073250000|2022-06-12 22:34:10|770.34|761.24|772.15|763.05|772.15|763.05|770.34|761.24|10
1655073260000|2022-06-12 22:34:20|772.1|763|772.1|763|772.1|763|772.1|763|1
1655073280000|2022-06-12 22:34:40|772.05|762.95|772.05|762.95|772.05|762.95|772.05|762.95|1
1655073290000|2022-06-12 22:34:50|772|762.9|772|762.9|772.01|762.91|771.95|762.85|4
1655073300000|2022-06-12 22:35:00|771.9|762.8|772.05|762.95|772.05|762.95|771.9|762.8|4
1655073310000|2022-06-12 22:35:10|772|762.9|772.05|762.95|772.05|762.95|772|762.9|4
1655073330000|2022-06-12 22:35:30|772|762.9|772|762.9|772|762.9|772|762.9|1
1655073340000|2022-06-12 22:35:40|771.85|762.75|771.95|762.85|772.1|763|771.85|762.75|6
1655073350000|2022-06-12 22:35:50|771.84|762.74|771.38|762.28|771.84|762.74|771.37|762.27|9
1655073360000|2022-06-12 22:36:00|771.34|762.24|770.35|761.25|771.34|762.24|770.35|761.25|10
1655073380000|2022-06-12 22:36:20|770.34|761.24|770.5|761.4|770.5|761.4|770.34|761.24|10
1655073390000|2022-06-12 22:36:30|770.75|761.65|770.8|761.7|770.83|761.73|770.6|761.5|9
1655073400000|2022-06-12 22:36:40|770.85|761.75|770.85|761.75|770.85|761.75|770.8|761.7|3
1655073410000|2022-06-12 22:36:50|770.8|761.7|771.25|762.15|771.25|762.15|770.8|761.7|6
1655073420000|2022-06-12 22:37:00|771.2|762.1|770.55|761.45|771.2|762.1|770.55|761.45|10
1655073430000|2022-06-12 22:37:10|770.6|761.5|770.55|761.45|770.6|761.5|770.55|761.45|2
1655073440000|2022-06-12 22:37:20|770.6|761.5|770.58|761.48|770.71|761.61|770.58|761.48|9
1655073460000|2022-06-12 22:37:40|770.64|761.54|770.7|761.6|770.75|761.65|770.64|761.54|4
1655073470000|2022-06-12 22:37:50|770.74|761.64|770.05|760.95|770.74|761.64|770.05|760.95|6
1655073480000|2022-06-12 22:38:00|769.97|760.87|769.48|760.38|769.97|760.87|769.41|760.31|7
1655073500000|2022-06-12 22:38:20|769.58|760.48|769.53|760.43|769.58|760.48|769.53|760.43|2
1655073510000|2022-06-12 22:38:30|769.58|760.48|769.7|760.6|769.7|760.6|769.53|760.43|7
1655073530000|2022-06-12 22:38:50|769.75|760.65|769.7|760.6|769.75|760.65|769.7|760.6|2
1655073540000|2022-06-12 22:39:00|769.75|760.65|769.82|760.72|769.85|760.75|769.7|760.6|5
1655073550000|2022-06-12 22:39:10|769.92|760.82|770|760.9|770|760.9|769.92|760.82|5
1655073560000|2022-06-12 22:39:20|769.95|760.85|769.9|760.8|769.95|760.85|769.9|760.8|2
1655073570000|2022-06-12 22:39:30|769.81|760.71|769.13|760.03|769.81|760.71|769.13|760.03|5
1655073580000|2022-06-12 22:39:40|769.02|759.92|768.13|759.03|769.02|759.92|768.11|759.01|21
1655073590000|2022-06-12 22:39:50|768.2|759.1|768.05|758.95|768.2|759.1|768.05|758.95|7
1655073600000|2022-06-12 22:40:00|768.15|759.05|768.6|759.5|768.6|759.5|768.1|759|12
1655073610000|2022-06-12 22:40:10|768.55|759.45|768.71|759.61|768.78|759.68|768.5|759.4|8
1655073620000|2022-06-12 22:40:20|768.62|759.52|768.3|759.2|768.71|759.61|768.3|759.2|8
1655073630000|2022-06-12 22:40:30|768.05|758.95|766.85|757.75|768.05|758.95|766.85|757.75|10
1655073640000|2022-06-12 22:40:40|766.84|757.74|766.29|757.19|766.84|757.74|766.29|757.19|21
1655073660000|2022-06-12 22:41:00|766.37|757.27|766.37|757.27|766.37|757.27|766.37|757.27|1
1655073670000|2022-06-12 22:41:10|766.3|757.2|766.29|757.19|766.38|757.28|766.29|757.19|10
1655073680000|2022-06-12 22:41:20|765.82|756.72|765.65|756.55|765.82|756.72|765.52|756.42|8
1655073690000|2022-06-12 22:41:30|765.61|756.51|764.87|755.77|765.61|756.51|764.73|755.63|10
1655073700000|2022-06-12 22:41:40|764.82|755.72|765.02|755.92|765.02|755.92|764.82|755.72|3
1655073710000|2022-06-12 22:41:50|765.12|756.02|765.9|756.8|765.9|756.8|764.92|755.82|15
1655073720000|2022-06-12 22:42:00|765.95|756.85|766|756.9|766.25|757.15|765.95|756.85|20
1655073730000|2022-06-12 22:42:10|765.95|756.85|765.26|756.16|765.95|756.85|765.21|756.11|14
1655073740000|2022-06-12 22:42:20|765.21|756.11|765.16|756.06|765.21|756.11|765.16|756.06|2
1655073750000|2022-06-12 22:42:30|764.82|755.72|763.91|754.81|764.82|755.72|763.91|754.81|9
1655073760000|2022-06-12 22:42:40|763.81|754.71|763.02|753.92|763.81|754.71|762.7|753.6|19
1655073770000|2022-06-12 22:42:50|763.12|754.02|762.92|753.82|763.75|754.65|762.9|753.8|13
1655073780000|2022-06-12 22:43:00|762.87|753.77|762.87|753.77|763.12|754.02|762.82|753.72|15
1655073790000|2022-06-12 22:43:10|762.82|753.72|763.95|754.85|763.95|754.85|762.77|753.67|16
1655073800000|2022-06-12 22:43:20|763.9|754.8|764.34|755.24|764.4|755.3|763.9|754.8|17
1655073810000|2022-06-12 22:43:30|764.39|755.29|765.2|756.1|765.2|756.1|764.39|755.29|10
1655073820000|2022-06-12 22:43:40|765.15|756.05|765.05|755.95|765.15|756.05|764.75|755.65|8
1655073830000|2022-06-12 22:43:50|765.1|756|765.1|756|765.1|756|765.05|755.95|5
1655073840000|2022-06-12 22:44:00|765.15|756.05|766.3|757.2|766.3|757.2|765.1|756|16
1655073850000|2022-06-12 22:44:10|766.25|757.15|766.18|757.08|766.6|757.5|766.18|757.08|16
1655073860000|2022-06-12 22:44:20|766.13|757.03|766.2|757.1|766.28|757.18|765.95|756.85|11
1655073870000|2022-06-12 22:44:30|766.15|757.05|766.05|756.95|766.35|757.25|766.05|756.95|14
1655073880000|2022-06-12 22:44:40|766.1|757|765.9|756.8|766.1|757|765.9|756.8|5
1655073890000|2022-06-12 22:44:50|765.85|756.75|765.22|756.12|765.9|756.8|765.19|756.09|12
1655073900000|2022-06-12 22:45:00|765.13|756.03|765.35|756.25|765.35|756.25|764.94|755.84|12
1655073910000|2022-06-12 22:45:10|765.4|756.3|766.4|757.3|766.4|757.3|765.35|756.25|18
1655073920000|2022-06-12 22:45:20|766.62|757.52|766.75|757.65|767.1|758|766.59|757.49|19
1655073930000|2022-06-12 22:45:30|766.8|757.7|767.71|758.61|767.85|758.75|766.8|757.7|19
1655073940000|2022-06-12 22:45:40|767.49|758.39|767.03|757.93|767.49|758.39|766.95|757.85|9
1655073950000|2022-06-12 22:45:50|766.85|757.75|766.85|757.75|766.85|757.75|766.85|757.75|1
1655073960000|2022-06-12 22:46:00|766.77|757.67|767.9|758.8|767.9|758.8|766.77|757.67|15
1655073970000|2022-06-12 22:46:10|768|758.9|768.1|759|768.2|759.1|768|758.9|8
1655073980000|2022-06-12 22:46:20|768.25|759.15|768.18|759.08|768.68|759.58|768.15|759.05|12
1655073990000|2022-06-12 22:46:30|768.12|759.02|768.15|759.05|768.23|759.13|768.1|759|13
1655074000000|2022-06-12 22:46:40|768.01|758.91|767.68|758.58|768.05|758.95|767.68|758.58|7
1655074010000|2022-06-12 22:46:50|767.66|758.56|767.39|758.29|767.75|758.65|767.39|758.29|15
1655074020000|2022-06-12 22:47:00|767.37|758.27|767.16|758.06|767.5|758.4|767.16|758.06|6
1655074030000|2022-06-12 22:47:10|767.12|758.02|766.33|757.23|767.12|758.02|766.27|757.17|11
1655074040000|2022-06-12 22:47:20|766.21|757.11|766.45|757.35|766.45|757.35|766.18|757.08|6
1655074050000|2022-06-12 22:47:30|766.4|757.3|766.55|757.45|766.55|757.45|766.35|757.25|4
1655074060000|2022-06-12 22:47:40|766.7|757.6|766.75|757.65|766.85|757.75|766.65|757.55|7
1655074070000|2022-06-12 22:47:50|766.7|757.6|766.7|757.6|766.9|757.8|766.7|757.6|11
1655074080000|2022-06-12 22:48:00|766.65|757.55|766.32|757.22|766.65|757.55|766.32|757.22|5
1655074090000|2022-06-12 22:48:10|766.19|757.09|766.47|757.37|766.47|757.37|766.18|757.08|6
1655074100000|2022-06-12 22:48:20|766.42|757.32|767.35|758.25|767.35|758.25|766.42|757.32|16
1655074110000|2022-06-12 22:48:30|767.7|758.6|767.95|758.85|767.95|758.85|767.7|758.6|6
1655074120000|2022-06-12 22:48:40|767.88|758.78|767.49|758.39|767.88|758.78|767.49|758.39|5
1655074130000|2022-06-12 22:48:50|767.25|758.15|767.15|758.05|767.25|758.15|767.1|758|8
1655074140000|2022-06-12 22:49:00|767.1|758|767.05|757.95|767.15|758.05|766.95|757.85|4
1655074150000|2022-06-12 22:49:10|767.15|758.05|767.45|758.35|767.45|758.35|767.15|758.05|8
1655074160000|2022-06-12 22:49:20|767.35|758.25|767.4|758.3|767.4|758.3|767.3|758.2|4
1655074170000|2022-06-12 22:49:30|767.8|758.7|767.8|758.7|767.85|758.75|767.65|758.55|12
1655074180000|2022-06-12 22:49:40|767.75|758.65|767.7|758.6|767.8|758.7|767.65|758.55|5
1655074190000|2022-06-12 22:49:50|767.75|758.65|767.75|758.65|767.75|758.65|767.75|758.65|1
1655074200000|2022-06-12 22:50:00|767.69|758.59|767.7|758.6|767.75|758.65|767.21|758.11|14
1655074210000|2022-06-12 22:50:10|767.65|758.55|767.65|758.55|767.7|758.6|767.65|758.55|3
1655074220000|2022-06-12 22:50:20|767.6|758.5|767.8|758.7|767.8|758.7|767.6|758.5|4
1655074230000|2022-06-12 22:50:30|767.9|758.8|767.75|758.65|768|758.9|767.75|758.65|5
1655074240000|2022-06-12 22:50:40|767.8|758.7|767.7|758.6|767.8|758.7|767.7|758.6|3
1655074250000|2022-06-12 22:50:50|767.8|758.7|767.8|758.7|767.95|758.85|767.8|758.7|6
1655074260000|2022-06-12 22:51:00|767.9|758.8|767.85|758.75|767.95|758.85|767.85|758.75|3
1655074270000|2022-06-12 22:51:10|767.67|758.57|766.9|757.8|767.67|758.57|766.9|757.8|5
1655074280000|2022-06-12 22:51:20|766.85|757.75|766.68|757.58|766.85|757.75|766.58|757.48|9
1655074290000|2022-06-12 22:51:30|766.63|757.53|766.95|757.85|767.05|757.95|766.63|757.53|7
1655074300000|2022-06-12 22:51:40|766.85|757.75|766.75|757.65|766.85|757.75|766.75|757.65|2
1655074310000|2022-06-12 22:51:50|766.8|757.7|766.8|757.7|766.8|757.7|766.8|757.7|1
1655074320000|2022-06-12 22:52:00|766.85|757.75|767.2|758.1|767.2|758.1|766.85|757.75|7
1655074330000|2022-06-12 22:52:10|767.05|757.95|767.05|757.95|767.05|757.95|766.95|757.85|3
1655074340000|2022-06-12 22:52:20|767.15|758.05|766.85|757.75|767.15|758.05|766.85|757.75|4
1655074350000|2022-06-12 22:52:30|766.78|757.68|766.78|757.68|766.78|757.68|766.78|757.68|1
1655074360000|2022-06-12 22:52:40|766.8|757.7|766.46|757.36|766.8|757.7|766.46|757.36|4
1655074370000|2022-06-12 22:52:50|766.39|757.29|766|756.9|766.39|757.29|766|756.9|5
1655074380000|2022-06-12 22:53:00|766.05|756.95|764.37|755.27|766.35|757.25|764.37|755.27|24
1655074390000|2022-06-12 22:53:10|764.39|755.29|764.67|755.57|765.45|756.35|764.39|755.29|22
1655074400000|2022-06-12 22:53:20|764.69|755.59|764.95|755.85|764.95|755.85|764.66|755.56|13
1655074410000|2022-06-12 22:53:30|764.77|755.67|764.24|755.14|764.77|755.67|764.19|755.09|12
1655074420000|2022-06-12 22:53:40|764.09|754.99|762.27|753.17|764.09|754.99|762.24|753.14|20
1655074430000|2022-06-12 22:53:50|762.28|753.18|761.56|752.46|762.29|753.19|761.56|752.46|19
1655074440000|2022-06-12 22:54:00|761.48|752.38|760.65|751.55|761.48|752.38|760.65|751.55|20
1655074450000|2022-06-12 22:54:10|760.56|751.46|762.15|753.05|762.15|753.05|760.48|751.38|30
1655074460000|2022-06-12 22:54:20|762.05|752.95|762.34|753.24|762.79|753.69|761.9|752.8|33
1655074470000|2022-06-12 22:54:30|762.29|753.19|762.7|753.6|762.75|753.65|762.29|753.19|22
1655074480000|2022-06-12 22:54:40|762.75|753.65|762.81|753.71|763|753.9|762.75|753.65|7
1655074490000|2022-06-12 22:54:50|762.73|753.63|762.29|753.19|762.73|753.63|762.29|753.19|5
1655074500000|2022-06-12 22:55:00|762|752.9|761.85|752.75|762|752.9|761.76|752.66|7
1655074510000|2022-06-12 22:55:10|761.9|752.8|763.3|754.2|763.3|754.2|761.9|752.8|18
1655074520000|2022-06-12 22:55:20|763.25|754.15|763.56|754.46|763.75|754.65|763.25|754.15|17
1655074530000|2022-06-12 22:55:30|763.72|754.62|764.1|755|764.15|755.05|763.55|754.45|17
1655074540000|2022-06-12 22:55:40|764.15|755.05|764.24|755.14|764.65|755.55|764.15|755.05|17
1655074550000|2022-06-12 22:55:50|764.09|754.99|763.8|754.7|764.09|754.99|763.39|754.29|10
1655074560000|2022-06-12 22:56:00|763.75|754.65|763.8|754.7|763.8|754.7|763.7|754.6|4
1655074570000|2022-06-12 22:56:10|763.7|754.6|762.85|753.75|763.7|754.6|762.85|753.75|13
1655074580000|2022-06-12 22:56:20|762.83|753.73|762.39|753.29|762.83|753.73|762.19|753.09|9
1655074590000|2022-06-12 22:56:30|762.19|753.09|762.13|753.03|762.19|753.09|762.13|753.03|2
1655074600000|2022-06-12 22:56:40|762.24|753.14|762|752.9|762.29|753.19|761.91|752.81|9
1655074610000|2022-06-12 22:56:50|762.08|752.98|762.19|753.09|762.24|753.14|762|752.9|14
1655074620000|2022-06-12 22:57:00|762.1|753|762.57|753.47|762.65|753.55|762.1|753|12
1655074630000|2022-06-12 22:57:10|762.55|753.45|762.2|753.1|762.57|753.47|762.2|753.1|9
1655074640000|2022-06-12 22:57:20|762.08|752.98|761.91|752.81|762.08|752.98|761.85|752.75|6
1655074650000|2022-06-12 22:57:30|761.87|752.77|761.9|752.8|761.96|752.86|761.8|752.7|8
1655074660000|2022-06-12 22:57:40|762|752.9|762.2|753.1|762.2|753.1|762|752.9|10
1655074670000|2022-06-12 22:57:50|762.25|753.15|762.45|753.35|762.6|753.5|762.1|753|14
1655074680000|2022-06-12 22:58:00|762.4|753.3|762.55|753.45|762.84|753.74|762.4|753.3|10
1655074690000|2022-06-12 22:58:10|762.5|753.4|762.35|753.25|762.55|753.45|762.35|753.25|3
1655074700000|2022-06-12 22:58:20|762.25|753.15|761.5|752.4|762.25|753.15|761.45|752.35|11
1655074710000|2022-06-12 22:58:30|761.4|752.3|761.4|752.3|761.4|752.3|761.3|752.2|5
1655074720000|2022-06-12 22:58:40|761.1|752|760.57|751.47|761.1|752|760.57|751.47|6
1655074730000|2022-06-12 22:58:50|760.55|751.45|760.48|751.38|760.55|751.45|760.48|751.38|3
1655074740000|2022-06-12 22:59:00|760.45|751.35|759.89|750.79|760.45|751.35|759.84|750.74|6
1655074750000|2022-06-12 22:59:10|759.84|750.74|759.56|750.46|759.9|750.8|759.14|750.04|13
1655074760000|2022-06-12 22:59:20|759.6|750.5|759.95|750.85|760.1|751|759.6|750.5|7
1655074770000|2022-06-12 22:59:30|760|750.9|760.14|751.04|760.55|751.45|760|750.9|10
1655074780000|2022-06-12 22:59:40|760.1|751|760.59|751.49|760.59|751.49|760.1|751|10
1655074790000|2022-06-12 22:59:50|760.54|751.44|760.14|751.04|760.54|751.44|760.04|750.94|8
1655074800000|2022-06-12 23:00:00|760.09|750.99|759.55|750.45|760.09|750.99|758.77|749.67|22
1655074810000|2022-06-12 23:00:10|759.6|750.5|759.67|750.57|760.1|751|759.42|750.32|22
1655074820000|2022-06-12 23:00:20|759.72|750.62|759.9|750.8|760|750.9|759.42|750.32|28
1655074830000|2022-06-12 23:00:30|759.85|750.75|759.75|750.65|759.85|750.75|759.7|750.6|13
1655074840000|2022-06-12 23:00:40|759.8|750.7|759.8|750.7|760.15|751.05|759.75|750.65|16
1655074850000|2022-06-12 23:00:50|759.75|750.65|760.35|751.25|760.35|751.25|759.75|750.65|15
1655074860000|2022-06-12 23:01:00|760.7|751.6|761.75|752.65|761.75|752.65|760.65|751.55|30
1655074870000|2022-06-12 23:01:10|761.85|752.75|762.1|753|762.15|753.05|761.85|752.75|12
1655074880000|2022-06-12 23:01:20|762.2|753.1|762.5|753.4|762.75|753.65|762.1|753|15
1655074890000|2022-06-12 23:01:30|762.6|753.5|762.54|753.44|762.65|753.55|762.45|753.35|12
1655074900000|2022-06-12 23:01:40|762.69|753.59|763.7|754.6|764.05|754.95|762.64|753.54|15
1655074910000|2022-06-12 23:01:50|763.57|754.47|764.15|755.05|764.15|755.05|763.29|754.19|19
1655074920000|2022-06-12 23:02:00|764.25|755.15|763.76|754.66|764.25|755.15|763.75|754.65|8
1655074930000|2022-06-12 23:02:10|763.63|754.53|762.87|753.77|763.63|754.53|762.82|753.72|7
1655074940000|2022-06-12 23:02:20|762.86|753.76|762.85|753.75|763.13|754.03|762.85|753.75|15
1655074950000|2022-06-12 23:02:30|762.91|753.81|762.84|753.74|762.91|753.81|762.78|753.68|12
1655074960000|2022-06-12 23:02:40|762.8|753.7|762.91|753.81|762.98|753.88|762.8|753.7|10
1655074970000|2022-06-12 23:02:50|762.81|753.71|762.25|753.15|762.83|753.73|762.24|753.14|13
1655074980000|2022-06-12 23:03:00|762.24|753.14|761.78|752.68|762.24|753.14|761.69|752.59|12
1655074990000|2022-06-12 23:03:10|761.81|752.71|761.56|752.46|761.86|752.76|761.56|752.46|10
1655075010000|2022-06-12 23:03:30|761.6|752.5|761.7|752.6|761.95|752.85|761.6|752.5|8
1655075020000|2022-06-12 23:03:40|761.65|752.55|761.56|752.46|761.9|752.8|761.56|752.46|14
1655075030000|2022-06-12 23:03:50|761.09|751.99|760.95|751.85|761.09|751.99|760.95|751.85|2
1655075040000|2022-06-12 23:04:00|760.97|751.87|760.97|751.87|761.07|751.97|760.92|751.82|6
1655075050000|2022-06-12 23:04:10|760.92|751.82|761.07|751.97|761.07|751.97|760.92|751.82|3
1655075060000|2022-06-12 23:04:20|760.96|751.86|761.04|751.94|761.12|752.02|760.94|751.84|6
1655075070000|2022-06-12 23:04:30|761.07|751.97|760.99|751.89|761.07|751.97|760.99|751.89|4
1655075080000|2022-06-12 23:04:40|761.07|751.97|760.97|751.87|761.17|752.07|760.97|751.87|6
1655075090000|2022-06-12 23:04:50|760.85|751.75|760.52|751.42|760.85|751.75|760.52|751.42|11
1655075100000|2022-06-12 23:05:00|760.72|751.62|761.05|751.95|761.05|751.95|760.64|751.54|10
1655075110000|2022-06-12 23:05:10|761.06|751.96|761.65|752.55|761.7|752.6|761.06|751.96|11
1655075120000|2022-06-12 23:05:20|761.79|752.69|761.69|752.59|761.79|752.69|761.6|752.5|11
1655075130000|2022-06-12 23:05:30|761.65|752.55|761.46|752.36|761.79|752.69|761.38|752.28|13
1655075140000|2022-06-12 23:05:40|761.42|752.32|761.38|752.28|761.42|752.32|761.38|752.28|5
1655075170000|2022-06-12 23:06:10|761.47|752.37|761.38|752.28|761.51|752.41|761.38|752.28|12
1655075180000|2022-06-12 23:06:20|761.46|752.36|762.36|753.26|762.45|753.35|761.44|752.34|16
1655075190000|2022-06-12 23:06:30|762.4|753.3|761.97|752.87|762.4|753.3|761.97|752.87|12
1655075200000|2022-06-12 23:06:40|761.87|752.77|761.47|752.37|761.87|752.77|761.39|752.29|9
1655075210000|2022-06-12 23:06:50|761.46|752.36|761.56|752.46|761.56|752.46|761.42|752.32|8
1655075220000|2022-06-12 23:07:00|761.38|752.28|760.17|751.07|761.38|752.28|760.17|751.07|7
1655075230000|2022-06-12 23:07:10|760|750.9|760.35|751.25|760.47|751.37|760|750.9|10
1655075250000|2022-06-12 23:07:30|760.45|751.35|760.5|751.4|760.55|751.45|760.45|751.35|4
1655075260000|2022-06-12 23:07:40|760.45|751.35|760.5|751.4|760.5|751.4|760.4|751.3|4
1655075270000|2022-06-12 23:07:50|760.55|751.45|761.25|752.15|761.35|752.25|760.55|751.45|9
1655075280000|2022-06-12 23:08:00|761.3|752.2|762.05|752.95|762.07|752.97|761.3|752.2|13
1655075290000|2022-06-12 23:08:10|762.1|753|762.06|752.96|762.55|753.45|761.95|752.85|16
1655075300000|2022-06-12 23:08:20|762.11|753.01|761.85|752.75|762.25|753.15|761.85|752.75|11
1655075310000|2022-06-12 23:08:30|761.92|752.82|761.65|752.55|762|752.9|761.65|752.55|9
1655075320000|2022-06-12 23:08:40|761.75|752.65|761.75|752.65|761.8|752.7|761.3|752.2|13
1655075330000|2022-06-12 23:08:50|761.7|752.6|761.65|752.55|761.7|752.6|761.4|752.3|7
1655075340000|2022-06-12 23:09:00|761.9|752.8|761.9|752.8|762.03|752.93|761.9|752.8|5
1655075350000|2022-06-12 23:09:10|762|752.9|762.4|753.3|762.5|753.4|762|752.9|11
1655075360000|2022-06-12 23:09:20|762.35|753.25|762.4|753.3|762.45|753.35|762.05|752.95|10
1655075370000|2022-06-12 23:09:30|762.5|753.4|762.55|753.45|762.55|753.45|762.5|753.4|2
1655075380000|2022-06-12 23:09:40|762.45|753.35|762.45|753.35|762.45|753.35|762.45|753.35|1
1655075390000|2022-06-12 23:09:50|762.55|753.45|762.95|753.85|762.95|753.85|762.5|753.4|10
1655075400000|2022-06-12 23:10:00|763|753.9|762.9|753.8|763.25|754.15|762.9|753.8|13
1655075410000|2022-06-12 23:10:10|762.85|753.75|762.15|753.05|762.85|753.75|762.15|753.05|10
1655075420000|2022-06-12 23:10:20|762.05|752.95|761.86|752.76|762.05|752.95|761.86|752.76|8
1655075430000|2022-06-12 23:10:30|761.91|752.81|761.95|752.85|761.96|752.86|761.91|752.81|3
1655075450000|2022-06-12 23:10:50|762.05|752.95|762.25|753.15|762.25|753.15|762|752.9|4
1655075460000|2022-06-12 23:11:00|762.3|753.2|762.45|753.35|762.55|753.45|762.3|753.2|7
1655075470000|2022-06-12 23:11:10|762.35|753.25|762.91|753.81|763|753.9|762.35|753.25|13
1655075480000|2022-06-12 23:11:20|763|753.9|763.45|754.35|763.5|754.4|762.95|753.85|21
1655075490000|2022-06-12 23:11:30|763.4|754.3|763.35|754.25|763.45|754.35|763.25|754.15|9
1655075500000|2022-06-12 23:11:40|763.3|754.2|763.55|754.45|763.6|754.5|763.3|754.2|15
1655075510000|2022-06-12 23:11:50|763.65|754.55|764.3|755.2|764.35|755.25|763.65|754.55|8
1655075520000|2022-06-12 23:12:00|764.35|755.25|765.05|755.95|765.05|755.95|764.35|755.25|10
1655075530000|2022-06-12 23:12:10|764.95|755.85|764.8|755.7|765.25|756.15|764.35|755.25|26
1655075540000|2022-06-12 23:12:20|764.85|755.75|764.95|755.85|765|755.9|764.85|755.75|4
1655075550000|2022-06-12 23:12:30|764.85|755.75|764.75|755.65|764.95|755.85|764.64|755.54|8
1655075560000|2022-06-12 23:12:40|764.7|755.6|764.89|755.79|764.89|755.79|764.6|755.5|6
1655075570000|2022-06-12 23:12:50|764.85|755.75|764.65|755.55|764.85|755.75|764.65|755.55|4
1655075580000|2022-06-12 23:13:00|764.7|755.6|764.65|755.55|764.9|755.8|764.65|755.55|11
1655075590000|2022-06-12 23:13:10|764.51|755.41|764.45|755.35|764.51|755.41|764.17|755.07|10
1655075600000|2022-06-12 23:13:20|764.35|755.25|764.65|755.55|764.65|755.55|764.35|755.25|6
1655075610000|2022-06-12 23:13:30|764.7|755.6|765.05|755.95|765.1|756|764.7|755.6|9
1655075620000|2022-06-12 23:13:40|765.04|755.94|765.55|756.45|765.55|756.45|764.95|755.85|12
1655075630000|2022-06-12 23:13:50|765.61|756.51|765.85|756.75|765.9|756.8|765.61|756.51|9
1655075640000|2022-06-12 23:14:00|765.9|756.8|765.8|756.7|765.9|756.8|765.8|756.7|5
1655075650000|2022-06-12 23:14:10|765.7|756.6|765.5|756.4|765.7|756.6|765.25|756.15|11
1655075660000|2022-06-12 23:14:20|765.45|756.35|765|755.9|765.45|756.35|764.95|755.85|12
1655075670000|2022-06-12 23:14:30|765.1|756|764.8|755.7|765.2|756.1|764.5|755.4|14
1655075680000|2022-06-12 23:14:40|764.75|755.65|764.85|755.75|764.85|755.75|764.75|755.65|5
1655075690000|2022-06-12 23:14:50|764.95|755.85|765.05|755.95|765.1|756|764.9|755.8|10
1655075700000|2022-06-12 23:15:00|765.1|756|765.65|756.55|765.74|756.64|765|755.9|14
1655075710000|2022-06-12 23:15:10|765.75|756.65|765.1|756|765.8|756.7|765.05|755.95|12
1655075720000|2022-06-12 23:15:20|765|755.9|765|755.9|765.12|756.02|765|755.9|9
1655075730000|2022-06-12 23:15:30|764.6|755.5|764.5|755.4|764.6|755.5|764.5|755.4|2
1655075740000|2022-06-12 23:15:40|764.35|755.25|764.15|755.05|764.35|755.25|764.15|755.05|4
1655075750000|2022-06-12 23:15:50|764.2|755.1|764.2|755.1|764.25|755.15|764.2|755.1|3
1655075760000|2022-06-12 23:16:00|764.15|755.05|764.05|754.95|764.25|755.15|764.05|754.95|9
1655075770000|2022-06-12 23:16:10|764|754.9|764|754.9|764|754.9|764|754.9|1
1655075780000|2022-06-12 23:16:20|763.9|754.8|763|753.9|763.9|754.8|763|753.9|6
1655075790000|2022-06-12 23:16:30|763.05|753.95|763.15|754.05|763.15|754.05|763.05|753.95|6
1655075800000|2022-06-12 23:16:40|763.05|753.95|762.95|753.85|763.05|753.95|762.95|753.85|2
1655075810000|2022-06-12 23:16:50|762.79|753.69|762.79|753.69|762.79|753.69|762.69|753.59|6
1655075820000|2022-06-12 23:17:00|762.89|753.79|763.05|753.95|763.15|754.05|762.89|753.79|9
1655075830000|2022-06-12 23:17:10|763|753.9|762.95|753.85|763|753.9|762.85|753.75|5
1655075840000|2022-06-12 23:17:20|762.9|753.8|762.37|753.27|762.9|753.8|762.37|753.27|6
1655075850000|2022-06-12 23:17:30|762.15|753.05|762.05|752.95|762.15|753.05|761.85|752.75|7
1655075860000|2022-06-12 23:17:40|762|752.9|762.2|753.1|762.3|753.2|761.9|752.8|11
1655075870000|2022-06-12 23:17:50|762.15|753.05|762.55|753.45|762.8|753.7|762.15|753.05|11
1655075880000|2022-06-12 23:18:00|762.47|753.37|762.15|753.05|762.65|753.55|762.15|753.05|12
1655075890000|2022-06-12 23:18:10|762.25|753.15|762.25|753.15|762.25|753.15|762.25|753.15|1
1655075900000|2022-06-12 23:18:20|762.15|753.05|762.15|753.05|762.15|753.05|762.15|753.05|1
1655075910000|2022-06-12 23:18:30|762.2|753.1|762.4|753.3|762.4|753.3|762.2|753.1|4
1655075920000|2022-06-12 23:18:40|762.45|753.35|762.55|753.45|762.55|753.45|762.45|753.35|2
1655075930000|2022-06-12 23:18:50|762.6|753.5|763.1|754|763.2|754.1|762.6|753.5|14
1655075940000|2022-06-12 23:19:00|763|753.9|762.35|753.25|763|753.9|762.35|753.25|7
1655075950000|2022-06-12 23:19:10|762.3|753.2|762.35|753.25|762.35|753.25|762.3|753.2|2
1655075960000|2022-06-12 23:19:20|762.25|753.15|762.05|752.95|762.25|753.15|762.05|752.95|6
1655075970000|2022-06-12 23:19:30|761.95|752.85|762|752.9|762|752.9|761.95|752.85|2
1655075980000|2022-06-12 23:19:40|762.05|752.95|761.95|752.85|762.1|753|761.9|752.8|7
1655075990000|2022-06-12 23:19:50|761.9|752.8|761.95|752.85|761.95|752.85|761.9|752.8|2
1655076000000|2022-06-12 23:20:00|761.9|752.8|761.9|752.8|761.9|752.8|761.9|752.8|1
1655076010000|2022-06-12 23:20:10|761.83|752.73|761.72|752.62|761.83|752.73|761.72|752.62|3
1655076030000|2022-06-12 23:20:30|761.53|752.43|760.97|751.87|761.53|752.43|760.97|751.87|6
1655076040000|2022-06-12 23:20:40|761.02|751.92|760.97|751.87|761.02|751.92|760.97|751.87|2
1655076050000|2022-06-12 23:20:50|761.02|751.92|761.9|752.8|761.95|752.85|761|751.9|16
1655076060000|2022-06-12 23:21:00|761.95|752.85|761.85|752.75|762.05|752.95|761.68|752.58|9
1655076070000|2022-06-12 23:21:10|761.9|752.8|760.8|751.7|761.9|752.8|760.8|751.7|12
1655076080000|2022-06-12 23:21:20|760.85|751.75|760.4|751.3|760.85|751.75|760.3|751.2|5
1655076090000|2022-06-12 23:21:30|760.26|751.16|760.15|751.05|760.26|751.16|760.07|750.97|8
1655076100000|2022-06-12 23:21:40|760.2|751.1|760|750.9|760.3|751.2|760|750.9|4
1655076110000|2022-06-12 23:21:50|759.77|750.67|759.52|750.42|759.77|750.67|759.24|750.14|8
1655076120000|2022-06-12 23:22:00|759.62|750.52|760|750.9|760.2|751.1|759.62|750.52|18
1655076130000|2022-06-12 23:22:10|759.95|750.85|759.75|750.65|759.95|750.85|759.75|750.65|3
1655076140000|2022-06-12 23:22:20|759.7|750.6|759.26|750.16|759.76|750.66|759.26|750.16|9
1655076150000|2022-06-12 23:22:30|759.17|750.07|759.01|749.91|759.17|750.07|758.67|749.57|16
1655076160000|2022-06-12 23:22:40|759.21|750.11|759.8|750.7|759.95|750.85|759.16|750.06|11
1655076170000|2022-06-12 23:22:50|759.89|750.79|760.2|751.1|760.2|751.1|759.8|750.7|7
1655076180000|2022-06-12 23:23:00|760.35|751.25|761.1|752|761.1|752|760.35|751.25|20
1655076190000|2022-06-12 23:23:10|761.2|752.1|761.65|752.55|761.75|752.65|760.8|751.7|16
1655076200000|2022-06-12 23:23:20|761.5|752.4|761.4|752.3|761.5|752.4|760.85|751.75|13
1655076210000|2022-06-12 23:23:30|761.35|752.25|761.05|751.95|761.35|752.25|761|751.9|12
1655076220000|2022-06-12 23:23:40|761|751.9|761.1|752|761.35|752.25|761|751.9|10
1655076230000|2022-06-12 23:23:50|761.05|751.95|761.05|751.95|761.1|752|761|751.9|6
1655076240000|2022-06-12 23:24:00|761|751.9|760.36|751.26|761|751.9|760.36|751.26|8
1655076250000|2022-06-12 23:24:10|760.27|751.17|760.21|751.11|760.27|751.17|760.11|751.01|5
1655076260000|2022-06-12 23:24:20|760.06|750.96|759.9|750.8|760.21|751.11|759.9|750.8|10
1655076270000|2022-06-12 23:24:30|759.91|750.81|759.95|750.85|760|750.9|759.9|750.8|4
1655076280000|2022-06-12 23:24:40|760|750.9|759.95|750.85|760.2|751.1|759.95|750.85|8
1655076290000|2022-06-12 23:24:50|759.9|750.8|759.82|750.72|760.15|751.05|759.82|750.72|9
1655076300000|2022-06-12 23:25:00|759.72|750.62|759.2|750.1|759.72|750.62|759.2|750.1|9
1655076310000|2022-06-12 23:25:10|759.3|750.2|759.15|750.05|759.4|750.3|759.1|750|14
1655076320000|2022-06-12 23:25:20|759.1|750|759.3|750.2|759.3|750.2|759.1|750|3
1655076330000|2022-06-12 23:25:30|759.4|750.3|759.6|750.5|759.65|750.55|759.4|750.3|10
1655076340000|2022-06-12 23:25:40|759.65|750.55|760.1|751|760.1|751|759.65|750.55|9
1655076350000|2022-06-12 23:25:50|760.15|751.05|760.4|751.3|760.55|751.45|760.1|751|16
1655076360000|2022-06-12 23:26:00|760.35|751.25|760.11|751.01|760.35|751.25|760|750.9|9
1655076370000|2022-06-12 23:26:10|759.91|750.81|759.91|750.81|759.97|750.87|759.91|750.81|3
1655076380000|2022-06-12 23:26:20|759.97|750.87|760|750.9|760|750.9|759.91|750.81|5
1655076390000|2022-06-12 23:26:30|760.1|751|760.3|751.2|760.3|751.2|760.1|751|4
1655076400000|2022-06-12 23:26:40|760.4|751.3|760.05|750.95|760.45|751.35|760|750.9|12
1655076410000|2022-06-12 23:26:50|760|750.9|760.35|751.25|760.35|751.25|760|750.9|6
1655076420000|2022-06-12 23:27:00|760.3|751.2|760.25|751.15|760.35|751.25|760.15|751.05|7
1655076430000|2022-06-12 23:27:10|760.2|751.1|760.25|751.15|760.25|751.15|759.76|750.66|13
1655076440000|2022-06-12 23:27:20|760.3|751.2|760.45|751.35|760.5|751.4|760.3|751.2|7
1655076450000|2022-06-12 23:27:30|760.55|751.45|760.19|751.09|760.55|751.45|760.19|751.09|6
1655076460000|2022-06-12 23:27:40|760.24|751.14|760.55|751.45|760.9|751.8|760.24|751.14|12
1655076470000|2022-06-12 23:27:50|760.5|751.4|760.75|751.65|760.8|751.7|760.4|751.3|12
1655076480000|2022-06-12 23:28:00|760.7|751.6|760.85|751.75|760.9|751.8|760.65|751.55|9
1655076490000|2022-06-12 23:28:10|760.8|751.7|760.85|751.75|760.95|751.85|760.75|751.65|6
1655076500000|2022-06-12 23:28:20|760.9|751.8|760.85|751.75|760.9|751.8|760.8|751.7|4
1655076510000|2022-06-12 23:28:30|760.8|751.7|761.05|751.95|761.05|751.95|760.8|751.7|7
1655076520000|2022-06-12 23:28:40|761.1|752|761.45|752.35|761.7|752.6|761.1|752|12
1655076530000|2022-06-12 23:28:50|761.5|752.4|761.15|752.05|761.55|752.45|761.1|752|10
1655076540000|2022-06-12 23:29:00|761.3|752.2|761.25|752.15|761.35|752.25|761.25|752.15|5
1655076550000|2022-06-12 23:29:10|761.2|752.1|761.7|752.6|761.72|752.62|761.2|752.1|8
1655076560000|2022-06-12 23:29:20|761.65|752.55|761.8|752.7|761.8|752.7|761.65|752.55|2
1655076570000|2022-06-12 23:29:30|761.9|752.8|761.9|752.8|761.9|752.8|761.9|752.8|1
1655076580000|2022-06-12 23:29:40|762.15|753.05|762.4|753.3|762.45|753.35|762.05|752.95|14
1655076590000|2022-06-12 23:29:50|762.45|753.35|762.55|753.45|762.55|753.45|762.45|753.35|2
1655076600000|2022-06-12 23:30:00|762.6|753.5|761.45|752.35|762.7|753.6|761.45|752.35|13
1655076610000|2022-06-12 23:30:10|761.4|752.3|761.8|752.7|761.8|752.7|761.2|752.1|13
1655076620000|2022-06-12 23:30:20|761.85|752.75|762.15|753.05|762.15|753.05|761.85|752.75|14
1655076630000|2022-06-12 23:30:30|762.2|753.1|763.35|754.25|763.4|754.3|762.2|753.1|17
1655076640000|2022-06-12 23:30:40|763.25|754.15|763.1|754|763.25|754.15|763|753.9|5
1655076650000|2022-06-12 23:30:50|763.05|753.95|763|753.9|763.05|753.95|763|753.9|2
1655076660000|2022-06-12 23:31:00|762.9|753.8|762.85|753.75|762.9|753.8|762.85|753.75|2
1655076670000|2022-06-12 23:31:10|762.76|753.66|762.6|753.5|762.76|753.66|762.6|753.5|5
1655076680000|2022-06-12 23:31:20|762.5|753.4|761.89|752.79|762.5|753.4|761.6|752.5|14
1655076690000|2022-06-12 23:31:30|761.99|752.89|762.09|752.99|762.14|753.04|761.99|752.89|4
1655076700000|2022-06-12 23:31:40|761.99|752.89|761.99|752.89|762.14|753.04|761.94|752.84|7
1655076710000|2022-06-12 23:31:50|762.04|752.94|762.14|753.04|762.14|753.04|762.04|752.94|2
1655076720000|2022-06-12 23:32:00|762.09|752.99|762.2|753.1|762.3|753.2|762.09|752.99|7
1655076730000|2022-06-12 23:32:10|762.15|753.05|761.21|752.11|762.15|753.05|761.21|752.11|11
1655076740000|2022-06-12 23:32:20|761.19|752.09|760.9|751.8|761.19|752.09|760.87|751.77|19
1655076750000|2022-06-12 23:32:30|760.96|751.86|760.78|751.68|760.98|751.88|760.78|751.68|8
1655076760000|2022-06-12 23:32:40|760.22|751.12|760.15|751.05|760.22|751.12|760.13|751.03|7
1655076770000|2022-06-12 23:32:50|760.19|751.09|760.49|751.39|760.49|751.39|760.19|751.09|7
1655076780000|2022-06-12 23:33:00|760.72|751.62|760.31|751.21|760.72|751.62|760.28|751.18|5
1655076790000|2022-06-12 23:33:10|760.22|751.12|760.2|751.1|760.22|751.12|760.2|751.1|2
1655076800000|2022-06-12 23:33:20|760.05|750.95|759.63|750.53|760.05|750.95|759.31|750.21|12
1655076810000|2022-06-12 23:33:30|759.64|750.54|759.61|750.51|759.72|750.62|759.56|750.46|11
1655076820000|2022-06-12 23:33:40|759.56|750.46|759.18|750.08|759.57|750.47|759.18|750.08|4
1655076830000|2022-06-12 23:33:50|758.94|749.84|758.67|749.57|758.94|749.84|758.67|749.57|6
1655076840000|2022-06-12 23:34:00|758.76|749.66|758.86|749.76|758.96|749.86|758.76|749.66|9
1655076850000|2022-06-12 23:34:10|758.81|749.71|759.3|750.2|759.3|750.2|758.67|749.57|13
1655076860000|2022-06-12 23:34:20|759.4|750.3|760.2|751.1|760.25|751.15|759.4|750.3|12
1655076870000|2022-06-12 23:34:30|760.15|751.05|759.3|750.2|760.2|751.1|759.3|750.2|12
1655076880000|2022-06-12 23:34:40|758.99|749.89|758.28|749.18|758.99|749.89|758.28|749.18|10
1655076900000|2022-06-12 23:35:00|758.35|749.25|758.2|749.1|758.37|749.27|758.2|749.1|9
1655076910000|2022-06-12 23:35:10|758.23|749.13|757.61|748.51|758.23|749.13|757.61|748.51|10
1655076920000|2022-06-12 23:35:20|757.68|748.58|757.82|748.72|757.9|748.8|757.68|748.58|6
1655076930000|2022-06-12 23:35:30|757.81|748.71|758.26|749.16|758.27|749.17|757.61|748.51|11
1655076940000|2022-06-12 23:35:40|758.1|749|759.2|750.1|759.25|750.15|758.1|749|15
1655076950000|2022-06-12 23:35:50|759.25|750.15|759.57|750.47|759.6|750.5|759.25|750.15|7
1655076960000|2022-06-12 23:36:00|759.51|750.41|758.87|749.77|759.75|750.65|758.87|749.77|13
1655076970000|2022-06-12 23:36:10|758.89|749.79|759.02|749.92|759.3|750.2|758.87|749.77|11
1655076980000|2022-06-12 23:36:20|759.1|750|759.05|749.95|759.1|750|758.91|749.81|6
1655076990000|2022-06-12 23:36:30|759.1|750|758.34|749.24|759.15|750.05|758.34|749.24|13
1655077000000|2022-06-12 23:36:40|758.29|749.19|758.03|748.93|758.29|749.19|758.03|748.93|4
1655077010000|2022-06-12 23:36:50|758.1|749|758.15|749.05|758.15|749.05|758.1|749|2
1655077020000|2022-06-12 23:37:00|758.05|748.95|757.74|748.64|758.05|748.95|757.74|748.64|4
1655077030000|2022-06-12 23:37:10|757.7|748.6|757.61|748.51|757.7|748.6|757.61|748.51|3
1655077040000|2022-06-12 23:37:20|757.47|748.37|757.4|748.3|757.47|748.37|757.34|748.24|4
1655077050000|2022-06-12 23:37:30|757.51|748.41|757.47|748.37|757.66|748.56|757.47|748.37|7
1655077060000|2022-06-12 23:37:40|757.38|748.28|756.55|747.45|757.38|748.28|756.55|747.45|14
1655077070000|2022-06-12 23:37:50|756.53|747.43|758.15|749.05|758.15|749.05|756.53|747.43|19
1655077080000|2022-06-12 23:38:00|758.2|749.1|757.34|748.24|758.2|749.1|757.34|748.24|8
1655077090000|2022-06-12 23:38:10|757.31|748.21|757.6|748.5|757.6|748.5|757.06|747.96|20
1655077100000|2022-06-12 23:38:20|757.79|748.69|758.35|749.25|758.35|749.25|757.79|748.69|8
1655077110000|2022-06-12 23:38:30|758.3|749.2|758.1|749|758.35|749.25|758.08|748.98|7
1655077120000|2022-06-12 23:38:40|758.15|749.05|756.7|747.6|758.77|749.67|756.7|747.6|11
1655077130000|2022-06-12 23:38:50|756.36|747.26|756.25|747.15|756.36|747.26|756.02|746.92|7
1655077140000|2022-06-12 23:39:00|756.15|747.05|756.15|747.05|756.2|747.1|756.1|747|4
1655077150000|2022-06-12 23:39:10|756.1|747|757.4|748.3|757.4|748.3|756.05|746.95|19
1655077160000|2022-06-12 23:39:20|757.6|748.5|758.64|749.54|758.95|749.85|757.6|748.5|20
1655077170000|2022-06-12 23:39:30|758.59|749.49|757.4|748.3|758.59|749.49|757.35|748.25|18
1655077180000|2022-06-12 23:39:40|757.45|748.35|757.25|748.15|757.55|748.45|757.25|748.15|10
1655077190000|2022-06-12 23:39:50|757.3|748.2|758.05|748.95|758.2|749.1|757.2|748.1|16
1655077200000|2022-06-12 23:40:00|757.85|748.75|758.05|748.95|758.05|748.95|757.85|748.75|9
1655077210000|2022-06-12 23:40:10|758|748.9|757.83|748.73|758|748.9|757.4|748.3|11
1655077220000|2022-06-12 23:40:20|757.77|748.67|757.45|748.35|757.8|748.7|757.27|748.17|9
1655077230000|2022-06-12 23:40:30|757.3|748.2|756.15|747.05|757.3|748.2|756.15|747.05|12
1655077240000|2022-06-12 23:40:40|756.13|747.03|754.85|745.75|756.13|747.03|754.56|745.46|27
1655077250000|2022-06-12 23:40:50|754.83|745.73|754.45|745.35|754.95|745.85|754.45|745.35|16
1655077260000|2022-06-12 23:41:00|754.27|745.17|751.8|742.7|754.27|745.17|751.25|742.15|33
1655077270000|2022-06-12 23:41:10|751.85|742.75|751.19|742.09|751.85|742.75|751.18|742.08|15
1655077280000|2022-06-12 23:41:20|751.24|742.14|750.32|741.22|752.2|743.1|750.32|741.22|23
1655077290000|2022-06-12 23:41:30|750.29|741.19|747.9|738.8|750.29|741.19|747.9|738.8|36
1655077300000|2022-06-12 23:41:40|747.87|738.77|750.1|741|750.1|741|747.79|738.69|31
1655077310000|2022-06-12 23:41:50|750.25|741.15|750.6|741.5|750.65|741.55|749.3|740.2|24
1655077320000|2022-06-12 23:42:00|750.65|741.55|750|740.9|750.9|741.8|750|740.9|27
1655077330000|2022-06-12 23:42:10|749.95|740.85|748.41|739.31|749.95|740.85|748.41|739.31|20
1655077340000|2022-06-12 23:42:20|748.51|739.41|748.41|739.31|748.66|739.56|748.41|739.31|10
1655077350000|2022-06-12 23:42:30|748.51|739.41|747.72|738.62|748.95|739.85|747.72|738.62|16
1655077360000|2022-06-12 23:42:40|747.69|738.59|747.6|738.5|747.69|738.59|746.56|737.46|26
1655077370000|2022-06-12 23:42:50|747.75|738.65|748.15|739.05|748.25|739.15|747.15|738.05|29
1655077380000|2022-06-12 23:43:00|748.25|739.15|746.56|737.46|748.75|739.65|746.56|737.46|30
1655077390000|2022-06-12 23:43:10|746.45|737.35|747|737.9|747|737.9|746|736.9|19
1655077400000|2022-06-12 23:43:20|747.05|737.95|748.42|739.32|748.95|739.85|747.05|737.95|30
1655077410000|2022-06-12 23:43:30|748.47|739.37|748.85|739.75|748.85|739.75|747.6|738.5|24
1655077420000|2022-06-12 23:43:40|748.9|739.8|749.25|740.15|749.65|740.55|748.6|739.5|34
1655077430000|2022-06-12 23:43:50|749.3|740.2|748.6|739.5|749.3|740.2|748.6|739.5|13
1655077440000|2022-06-12 23:44:00|748.5|739.4|750.9|741.8|750.9|741.8|748.3|739.2|33
1655077450000|2022-06-12 23:44:10|750.85|741.75|750.96|741.86|752.17|743.07|750.45|741.35|29
1655077460000|2022-06-12 23:44:20|750.94|741.84|751.05|741.95|751.55|742.45|750.88|741.78|17
1655077470000|2022-06-12 23:44:30|751|741.9|750.79|741.69|751|741.9|750.4|741.3|16
1655077480000|2022-06-12 23:44:40|750.9|741.8|751.84|742.74|752|742.9|750.9|741.8|24
1655077490000|2022-06-12 23:44:50|751.83|742.73|751.25|742.15|752|742.9|751.18|742.08|23
1655077500000|2022-06-12 23:45:00|751.1|742|747.56|738.46|751.1|742|747.56|738.46|35
1655077510000|2022-06-12 23:45:10|747.48|738.38|747.35|738.25|747.55|738.45|746.37|737.27|29
1655077520000|2022-06-12 23:45:20|747.5|738.4|747.28|738.18|747.85|738.75|746.92|737.82|26
1655077530000|2022-06-12 23:45:30|747.26|738.16|748.22|739.12|748.25|739.15|747.12|738.02|20
1655077540000|2022-06-12 23:45:40|748.1|739|747.28|738.18|748.1|739|747.24|738.14|13
1655077550000|2022-06-12 23:45:50|747.29|738.19|747.45|738.35|747.92|738.82|747.05|737.95|16
1655077560000|2022-06-12 23:46:00|747.55|738.45|748.85|739.75|748.85|739.75|747.29|738.19|32
1655077570000|2022-06-12 23:46:10|748.76|739.66|747.83|738.73|748.76|739.66|747.4|738.3|25
1655077580000|2022-06-12 23:46:20|748.1|739|748.84|739.74|749|739.9|748.1|739|20
1655077590000|2022-06-12 23:46:30|748.83|739.73|748.62|739.52|749.05|739.95|748.32|739.22|21
1655077600000|2022-06-12 23:46:40|748.8|739.7|749.79|740.69|749.95|740.85|748.8|739.7|19
1655077610000|2022-06-12 23:46:50|749.78|740.68|750.05|740.95|750.35|741.25|749.78|740.68|19
1655077620000|2022-06-12 23:47:00|750.04|740.94|751.18|742.08|751.7|742.6|749.95|740.85|22
1655077630000|2022-06-12 23:47:10|751.3|742.2|751.1|742|751.75|742.65|750.56|741.46|26
1655077640000|2022-06-12 23:47:20|751.35|742.25|751.4|742.3|752.05|742.95|751.35|742.25|19
1655077650000|2022-06-12 23:47:30|751.5|742.4|751.8|742.7|751.95|742.85|751.45|742.35|16
1655077660000|2022-06-12 23:47:40|751.75|742.65|751.35|742.25|751.75|742.65|750.95|741.85|23
1655077670000|2022-06-12 23:47:50|751.7|742.6|752|742.9|752.25|743.15|751.7|742.6|17
1655077680000|2022-06-12 23:48:00|751.9|742.8|752.7|743.6|752.75|743.65|751.9|742.8|23
1655077690000|2022-06-12 23:48:10|752.75|743.65|752.9|743.8|753|743.9|752.7|743.6|28
1655077700000|2022-06-12 23:48:20|753|743.9|754.35|745.25|754.8|745.7|753|743.9|25
1655077710000|2022-06-12 23:48:30|754.3|745.2|754.65|745.55|754.65|745.55|753.9|744.8|21
1655077720000|2022-06-12 23:48:40|754.6|745.5|755|745.9|755|745.9|754.15|745.05|19
1655077730000|2022-06-12 23:48:50|755.1|746|754.8|745.7|755.75|746.65|754.8|745.7|17
1655077740000|2022-06-12 23:49:00|754.9|745.8|753.85|744.75|755.05|745.95|753.85|744.75|21
1655077750000|2022-06-12 23:49:10|753.8|744.7|754.25|745.15|754.25|745.15|753.75|744.65|14
1655077760000|2022-06-12 23:49:20|754.3|745.2|753.02|743.92|754.3|745.2|753.02|743.92|12
1655077770000|2022-06-12 23:49:30|752.97|743.87|753.7|744.6|753.75|744.65|752.85|743.75|13
1655077780000|2022-06-12 23:49:40|753.65|744.55|752.78|743.68|753.65|744.55|752.7|743.6|15
1655077790000|2022-06-12 23:49:50|752.8|743.7|752.25|743.15|752.95|743.85|752.1|743|20
1655077800000|2022-06-12 23:50:00|752.15|743.05|752.55|743.45|752.85|743.75|752.05|742.95|22
1655077810000|2022-06-12 23:50:10|752.6|743.5|753|743.9|753.2|744.1|752.4|743.3|27
1655077820000|2022-06-12 23:50:20|752.95|743.85|752.8|743.7|753.1|744|752.35|743.25|18
1655077830000|2022-06-12 23:50:30|752.9|743.8|752.68|743.58|752.95|743.85|752.48|743.38|16
1655077840000|2022-06-12 23:50:40|752.78|743.68|753|743.9|753.3|744.2|752.78|743.68|22
1655077850000|2022-06-12 23:50:50|752.95|743.85|753.3|744.2|753.3|744.2|752.9|743.8|11
1655077860000|2022-06-12 23:51:00|753.35|744.25|753.25|744.15|753.55|744.45|752.95|743.85|21
1655077870000|2022-06-12 23:51:10|753.3|744.2|753.8|744.7|754.1|745|753.3|744.2|21
1655077880000|2022-06-12 23:51:20|753.85|744.75|753.9|744.8|754.15|745.05|753.8|744.7|28
1655077890000|2022-06-12 23:51:30|753.85|744.75|752.2|743.1|753.85|744.75|752.05|742.95|22
1655077900000|2022-06-12 23:51:40|752.25|743.15|753.05|743.95|753.1|744|752.25|743.15|22
1655077910000|2022-06-12 23:51:50|753|743.9|751.95|742.85|753|743.9|751.95|742.85|22
1655077920000|2022-06-12 23:52:00|751.85|742.75|750.95|741.85|751.85|742.75|750.9|741.8|22
1655077930000|2022-06-12 23:52:10|751.05|741.95|750.8|741.7|751.1|742|750.75|741.65|17
1655077940000|2022-06-12 23:52:20|750.7|741.6|751.05|741.95|751.05|741.95|750.3|741.2|17
1655077950000|2022-06-12 23:52:30|751.1|742|750.9|741.8|751.35|742.25|750.9|741.8|17
1655077960000|2022-06-12 23:52:40|750.85|741.75|751.1|742|751.4|742.3|750.8|741.7|21
1655077970000|2022-06-12 23:52:50|751.05|741.95|749.95|740.85|751.05|741.95|749.9|740.8|18
1655077980000|2022-06-12 23:53:00|750|740.9|750.7|741.6|750.7|741.6|750|740.9|16
1655077990000|2022-06-12 23:53:10|750.8|741.7|750.6|741.5|750.8|741.7|750.55|741.45|16
1655078000000|2022-06-12 23:53:20|750.8|741.7|750.55|741.45|750.9|741.8|750.55|741.45|11
1655078010000|2022-06-12 23:53:30|750.65|741.55|750.65|741.55|750.8|741.7|750.65|741.55|4
1655078020000|2022-06-12 23:53:40|750.75|741.65|750.54|741.44|751.8|742.7|750.54|741.44|17
1655078030000|2022-06-12 23:53:50|750.53|741.43|749.8|740.7|750.55|741.45|749.53|740.43|13
1655078040000|2022-06-12 23:54:00|749.65|740.55|748.68|739.58|749.65|740.55|748.68|739.58|26
1655078050000|2022-06-12 23:54:10|748.78|739.68|749.05|739.95|749.25|740.15|748.5|739.4|21
1655078060000|2022-06-12 23:54:20|748.95|739.85|748.93|739.83|749.4|740.3|748.9|739.8|21
1655078070000|2022-06-12 23:54:30|748.59|739.49|747.57|738.47|748.7|739.6|747.57|738.47|24
1655078080000|2022-06-12 23:54:40|747.55|738.45|747.15|738.05|747.9|738.8|747|737.9|27
1655078090000|2022-06-12 23:54:50|747|737.9|746.9|737.8|747|737.9|746.5|737.4|18
1655078100000|2022-06-12 23:55:00|746.85|737.75|748.35|739.25|748.55|739.45|746.85|737.75|29
1655078110000|2022-06-12 23:55:10|748.4|739.3|748.35|739.25|749.15|740.05|748.15|739.05|26
1655078120000|2022-06-12 23:55:20|748.4|739.3|747.35|738.25|748.45|739.35|747.35|738.25|22
1655078130000|2022-06-12 23:55:30|747.3|738.2|746.75|737.65|747.3|738.2|746.7|737.6|15
1655078140000|2022-06-12 23:55:40|746.7|737.6|747.25|738.15|747.8|738.7|746.45|737.35|28
1655078150000|2022-06-12 23:55:50|747.2|738.1|747.85|738.75|748.15|739.05|746.9|737.8|21
1655078160000|2022-06-12 23:56:00|747.8|738.7|746.25|737.15|747.8|738.7|746.25|737.15|26
1655078170000|2022-06-12 23:56:10|746.3|737.2|746.85|737.75|746.85|737.75|746.3|737.2|20
1655078180000|2022-06-12 23:56:20|747|737.9|747.45|738.35|747.45|738.35|746.9|737.8|17
1655078190000|2022-06-12 23:56:30|747.5|738.4|747.9|738.8|747.9|738.8|747.5|738.4|14
1655078200000|2022-06-12 23:56:40|747.75|738.65|747.8|738.7|747.95|738.85|747.65|738.55|17
1655078210000|2022-06-12 23:56:50|747.75|738.65|746.75|737.65|747.75|738.65|746.75|737.65|10
1655078220000|2022-06-12 23:57:00|746.7|737.6|747.25|738.15|747.75|738.65|746.7|737.6|25
1655078230000|2022-06-12 23:57:10|747.3|738.2|748.15|739.05|748.15|739.05|747.3|738.2|22
1655078240000|2022-06-12 23:57:20|748.3|739.2|747.25|738.15|748.7|739.6|747.25|738.15|27
1655078250000|2022-06-12 23:57:30|747.2|738.1|746.8|737.7|747.3|738.2|746.75|737.65|13
1655078260000|2022-06-12 23:57:40|746.75|737.65|745.65|736.55|746.75|737.65|745.65|736.55|16
1655078270000|2022-06-12 23:57:50|745.6|736.5|745.5|736.4|745.6|736.5|745.35|736.25|8
1655078280000|2022-06-12 23:58:00|745.4|736.3|745.1|736|745.4|736.3|744.45|735.35|20
1655078290000|2022-06-12 23:58:10|745.25|736.15|746|736.9|747.05|737.95|745.25|736.15|29
1655078300000|2022-06-12 23:58:20|746.1|737|746.15|737.05|747|737.9|746|736.9|25
1655078310000|2022-06-12 23:58:30|746.25|737.15|745.9|736.8|746.25|737.15|745.3|736.2|24
1655078320000|2022-06-12 23:58:40|745.85|736.75|745.3|736.2|745.85|736.75|745.3|736.2|26
1655078330000|2022-06-12 23:58:50|745.25|736.15|745.75|736.65|745.9|736.8|745.2|736.1|18
1655078340000|2022-06-12 23:59:00|745.65|736.55|745.2|736.1|745.85|736.75|745.2|736.1|29
1655078350000|2022-06-12 23:59:10|745.05|735.95|743.58|734.48|745.05|735.95|743.58|734.48|24
1655078360000|2022-06-12 23:59:20|743.66|734.56|743.23|734.13|743.86|734.76|743.12|734.02|22
1655078370000|2022-06-12 23:59:30|743.12|734.02|743.65|734.55|744|734.9|742.89|733.79|19
1655078380000|2022-06-12 23:59:40|743.55|734.45|744.55|735.45|744.55|735.45|743.35|734.25|28
1655078390000|2022-06-12 23:59:50|744.5|735.4|743.85|734.75|744.5|735.4|743.85|734.75|27
1655078400000|2022-06-13 00:00:00|743.8|734.7|743.8|734.7|743.85|734.75|743.7|734.6|9
1655078410000|2022-06-13 00:00:10|743.75|734.65|743.65|734.55|743.75|734.65|743.31|734.21|20
1655078420000|2022-06-13 00:00:20|743.6|734.5|746.05|736.95|746.35|737.25|743.6|734.5|34
1655078430000|2022-06-13 00:00:30|745.9|736.8|745.6|736.5|745.95|736.85|745.3|736.2|12
1655078440000|2022-06-13 00:00:40|745.65|736.55|746.3|737.2|746.3|737.2|745.65|736.55|20
1655078450000|2022-06-13 00:00:50|746.25|737.15|748.4|739.3|748.4|739.3|746.15|737.05|28
1655078460000|2022-06-13 00:01:00|748.2|739.1|749.35|740.25|749.9|740.8|747.9|738.8|35
1655078470000|2022-06-13 00:01:10|749.3|740.2|749.85|740.75|750.25|741.15|749.3|740.2|33
1655078480000|2022-06-13 00:01:20|749.9|740.8|750.29|741.19|750.9|741.8|749.9|740.8|30
1655078490000|2022-06-13 00:01:30|750.24|741.14|749.05|739.95|750.24|741.14|749.05|739.95|18
1655078500000|2022-06-13 00:01:40|749|739.9|746.47|737.37|749.15|740.05|746.47|737.37|29
1655078510000|2022-06-13 00:01:50|746.31|737.21|747.6|738.5|747.6|738.5|746.05|736.95|26
1655078520000|2022-06-13 00:02:00|747.9|738.8|747.62|738.52|748.7|739.6|747.62|738.52|34
1655078530000|2022-06-13 00:02:10|747.2|738.1|746.07|736.97|747.37|738.27|746.07|736.97|16
1655078540000|2022-06-13 00:02:20|745.76|736.66|745.9|736.8|746.05|736.95|745.25|736.15|25
1655078550000|2022-06-13 00:02:30|745.85|736.75|744.6|735.5|745.9|736.8|744.6|735.5|19
1655078560000|2022-06-13 00:02:40|744.65|735.55|744.88|735.78|745.1|736|744.65|735.55|17
1655078570000|2022-06-13 00:02:50|744.75|735.65|745.22|736.12|745.8|736.7|744.75|735.65|27
1655078580000|2022-06-13 00:03:00|745.05|735.95|744.45|735.35|745.1|736|744.45|735.35|25
1655078590000|2022-06-13 00:03:10|744.15|735.05|743.85|734.75|744.15|735.05|743.77|734.67|17
1655078600000|2022-06-13 00:03:20|743.81|734.71|743.52|734.42|743.81|734.71|743.52|734.42|18
1655078610000|2022-06-13 00:03:30|743.57|734.47|742.64|733.54|743.77|734.67|742.54|733.44|23
1655078620000|2022-06-13 00:03:40|742.69|733.59|744|734.9|744.6|735.5|742.69|733.59|35
1655078630000|2022-06-13 00:03:50|743.9|734.8|744.15|735.05|744.15|735.05|743.3|734.2|29
1655078640000|2022-06-13 00:04:00|744.2|735.1|744.6|735.5|745.55|736.45|744.2|735.1|31
1655078650000|2022-06-13 00:04:10|744.45|735.35|744.1|735|744.8|735.7|744.1|735|23
1655078660000|2022-06-13 00:04:20|743.85|734.75|743.6|734.5|744.25|735.15|743.4|734.3|24
1655078670000|2022-06-13 00:04:30|743.7|734.6|743.25|734.15|743.75|734.65|743.25|734.15|19
1655078680000|2022-06-13 00:04:40|743.15|734.05|742.33|733.23|743.2|734.1|742.33|733.23|10
1655078690000|2022-06-13 00:04:50|741.9|732.8|740.2|731.1|741.9|732.8|740.15|731.05|26
1655078700000|2022-06-13 00:05:00|740.15|731.05|740.05|730.95|740.4|731.3|739.95|730.85|22
1655078710000|2022-06-13 00:05:10|740.1|731|738.72|729.62|740.35|731.25|738.72|729.62|21
1655078720000|2022-06-13 00:05:20|738.7|729.6|737.8|728.7|738.7|729.6|737.75|728.65|26
1655078730000|2022-06-13 00:05:30|738|728.9|737.8|728.7|738.1|729|737.8|728.7|18
1655078740000|2022-06-13 00:05:40|737.85|728.75|740.9|731.8|741|731.9|737.75|728.65|30
1655078750000|2022-06-13 00:05:50|740.95|731.85|740.6|731.5|741.15|732.05|740.5|731.4|31
1655078760000|2022-06-13 00:06:00|740.85|731.75|739.37|730.27|741.05|731.95|739.22|730.12|29
1655078770000|2022-06-13 00:06:10|739.32|730.22|738.9|729.8|739.75|730.65|738.9|729.8|29
1655078780000|2022-06-13 00:06:20|738.8|729.7|738.15|729.05|738.8|729.7|738|728.9|31
1655078790000|2022-06-13 00:06:30|738.1|729|739.55|730.45|739.6|730.5|738.1|729|24
1655078800000|2022-06-13 00:06:40|739.45|730.35|740.45|731.35|740.45|731.35|739.25|730.15|27
1655078810000|2022-06-13 00:06:50|740.9|731.8|741.6|732.5|742.3|733.2|740.85|731.75|30
1655078820000|2022-06-13 00:07:00|741.55|732.45|742.3|733.2|742.85|733.75|741.22|732.12|29
1655078830000|2022-06-13 00:07:10|742.4|733.3|744.4|735.3|745.15|736.05|742.4|733.3|34
1655078840000|2022-06-13 00:07:20|744.35|735.25|742.75|733.65|744.5|735.4|742.75|733.65|30
1655078850000|2022-06-13 00:07:30|742.5|733.4|744.45|735.35|744.45|735.35|742.5|733.4|31
1655078860000|2022-06-13 00:07:40|744.5|735.4|745.05|735.95|745.15|736.05|744.3|735.2|24
1655078870000|2022-06-13 00:07:50|745|735.9|743.6|734.5|745.1|736|743.6|734.5|20
1655078880000|2022-06-13 00:08:00|743.55|734.45|745.05|735.95|745.05|735.95|743.55|734.45|25
1655078890000|2022-06-13 00:08:10|745.15|736.05|745.4|736.3|745.65|736.55|744.75|735.65|21
1655078900000|2022-06-13 00:08:20|745.35|736.25|747.2|738.1|747.25|738.15|745.35|736.25|29
1655078910000|2022-06-13 00:08:30|747.05|737.95|746.45|737.35|747.35|738.25|746.35|737.25|22
1655078920000|2022-06-13 00:08:40|746.4|737.3|745.98|736.88|746.45|737.35|745.98|736.88|17
1655078930000|2022-06-13 00:08:50|746.03|736.93|747.05|737.95|747.05|737.95|746.03|736.93|14
1655078940000|2022-06-13 00:09:00|747.1|738|745.88|736.78|747.1|738|745.88|736.78|24
1655078950000|2022-06-13 00:09:10|745.83|736.73|745.3|736.2|745.83|736.73|744.85|735.75|32
1655078960000|2022-06-13 00:09:20|745.45|736.35|746.8|737.7|747|737.9|745.45|736.35|29
1655078970000|2022-06-13 00:09:30|746.75|737.65|746.8|737.7|747|737.9|746.7|737.6|18
1655078980000|2022-06-13 00:09:40|746.63|737.53|747.9|738.8|747.9|738.8|746.45|737.35|22
1655078990000|2022-06-13 00:09:50|747.8|738.7|746.9|737.8|748.15|739.05|746.9|737.8|25
1655079000000|2022-06-13 00:10:00|746.8|737.7|746.85|737.75|747.4|738.3|746.8|737.7|20
1655079010000|2022-06-13 00:10:10|746.95|737.85|747.55|738.45|747.8|738.7|746.95|737.85|23
1655079020000|2022-06-13 00:10:20|747.65|738.55|747.15|738.05|747.75|738.65|747.1|738|20
1655079030000|2022-06-13 00:10:30|747.1|738|745.7|736.6|747.1|738|745.7|736.6|22
1655079040000|2022-06-13 00:10:40|745.65|736.55|744.9|735.8|745.65|736.55|744.9|735.8|13
1655079050000|2022-06-13 00:10:50|744.85|735.75|744.35|735.25|744.85|735.75|744.35|735.25|8
1655079060000|2022-06-13 00:11:00|744.25|735.15|744.3|735.2|744.95|735.85|744.1|735|21
1655079070000|2022-06-13 00:11:10|744.25|735.15|745.65|736.55|745.65|736.55|744.25|735.15|22
1655079080000|2022-06-13 00:11:20|745.7|736.6|745.65|736.55|745.7|736.6|745.32|736.22|11
1655079090000|2022-06-13 00:11:30|745.7|736.6|746.15|737.05|746.7|737.6|745.65|736.55|12
1655079100000|2022-06-13 00:11:40|746.2|737.1|746.05|736.95|746.65|737.55|745.85|736.75|24
1655079110000|2022-06-13 00:11:50|746|736.9|745.1|736|746.35|737.25|745.1|736|21
1655079120000|2022-06-13 00:12:00|745.05|735.95|746|736.9|746.1|737|745|735.9|28
1655079130000|2022-06-13 00:12:10|746.05|736.95|744.95|735.85|746.05|736.95|744.95|735.85|26
1655079140000|2022-06-13 00:12:20|744.9|735.8|745.55|736.45|745.7|736.6|744.85|735.75|24
1655079150000|2022-06-13 00:12:30|745.35|736.25|746.4|737.3|746.4|737.3|745.35|736.25|18
1655079160000|2022-06-13 00:12:40|746.45|737.35|747|737.9|747.1|738|746.25|737.15|25
1655079170000|2022-06-13 00:12:50|746.95|737.85|746.37|737.27|746.95|737.85|746.15|737.05|28
1655079180000|2022-06-13 00:13:00|746.42|737.32|746.7|737.6|746.8|737.7|746.35|737.25|27
1655079190000|2022-06-13 00:13:10|746.65|737.55|745.17|736.07|746.7|737.6|745.17|736.07|25
1655079200000|2022-06-13 00:13:20|745.12|736.02|744.3|735.2|745.12|736.02|744.2|735.1|16
1655079210000|2022-06-13 00:13:30|744.35|735.25|744.1|735|744.4|735.3|743.8|734.7|22
1655079220000|2022-06-13 00:13:40|744.2|735.1|743.55|734.45|744.25|735.15|743.4|734.3|16
1655079230000|2022-06-13 00:13:50|743.5|734.4|743.75|734.65|743.75|734.65|743.35|734.25|9
1655079240000|2022-06-13 00:14:00|743.8|734.7|744.15|735.05|744.65|735.55|743.8|734.7|17
1655079250000|2022-06-13 00:14:10|744.1|735|744.05|734.95|744.2|735.1|743.7|734.6|17
1655079260000|2022-06-13 00:14:20|743.9|734.8|742.75|733.65|744.05|734.95|742.7|733.6|17
1655079270000|2022-06-13 00:14:30|742.9|733.8|742.9|733.8|742.95|733.85|742.7|733.6|12
1655079280000|2022-06-13 00:14:40|742.85|733.75|743.22|734.12|743.5|734.4|742.8|733.7|15
1655079290000|2022-06-13 00:14:50|743.07|733.97|742.15|733.05|743.07|733.97|742.05|732.95|9
1655079300000|2022-06-13 00:15:00|742.05|732.95|742.1|733|742.85|733.75|742|732.9|18
1655079310000|2022-06-13 00:15:10|742.5|733.4|743.8|734.7|743.95|734.85|742.5|733.4|21
1655079320000|2022-06-13 00:15:20|743.75|734.65|742.9|733.8|743.75|734.65|742.9|733.8|18
1655079330000|2022-06-13 00:15:30|742.85|733.75|741.9|732.8|742.85|733.75|741.9|732.8|7
1655079340000|2022-06-13 00:15:40|741.8|732.7|740.49|731.39|741.8|732.7|740.49|731.39|8
1655079350000|2022-06-13 00:15:50|740.44|731.34|739.1|730|740.44|731.34|739.1|730|14
1655079360000|2022-06-13 00:16:00|739.22|730.12|738.94|729.84|739.27|730.17|738.87|729.77|14
1655079370000|2022-06-13 00:16:10|739.02|729.92|738.6|729.5|739.02|729.92|738.46|729.36|13
1655079380000|2022-06-13 00:16:20|738.55|729.45|736.27|727.17|738.55|729.45|736.27|727.17|22
1655079390000|2022-06-13 00:16:30|736.15|727.05|735.93|726.83|736.33|727.23|735.52|726.42|26
1655079400000|2022-06-13 00:16:40|735.63|726.53|737.1|728|737.15|728.05|735.52|726.42|17
1655079410000|2022-06-13 00:16:50|737.15|728.05|739|729.9|739.1|730|737.15|728.05|32
1655079420000|2022-06-13 00:17:00|738.95|729.85|737.8|728.7|739.3|730.2|737.8|728.7|17
1655079430000|2022-06-13 00:17:10|737.75|728.65|739.25|730.15|739.25|730.15|736.87|727.77|27
1655079440000|2022-06-13 00:17:20|739.35|730.25|739.4|730.3|739.75|730.65|738.8|729.7|31
1655079450000|2022-06-13 00:17:30|739.35|730.25|738.38|729.28|739.6|730.5|738.38|729.28|19
1655079460000|2022-06-13 00:17:40|738.32|729.22|736.8|727.7|738.32|729.22|736.75|727.65|15
1655079470000|2022-06-13 00:17:50|736.75|727.65|736.45|727.35|736.8|727.7|736.35|727.25|18
1655079480000|2022-06-13 00:18:00|736.4|727.3|737.3|728.2|737.6|728.5|736|726.9|25
1655079490000|2022-06-13 00:18:10|737.35|728.25|737.6|728.5|737.95|728.85|737.33|728.23|25
1655079500000|2022-06-13 00:18:20|737.55|728.45|737.65|728.55|737.8|728.7|737.15|728.05|18
1655079510000|2022-06-13 00:18:30|737.6|728.5|738.2|729.1|738.2|729.1|737.2|728.1|28
1655079520000|2022-06-13 00:18:40|738.25|729.15|741.65|732.55|742|732.9|738.25|729.15|31
1655079530000|2022-06-13 00:18:50|741.6|732.5|742.05|732.95|742.55|733.45|741|731.9|35
1655079540000|2022-06-13 00:19:00|742.1|733|743.55|734.45|744|734.9|742.05|732.95|31
1655079550000|2022-06-13 00:19:10|743.75|734.65|743.35|734.25|744.85|735.75|743.35|734.25|31
1655079560000|2022-06-13 00:19:20|743.3|734.2|743.15|734.05|744.1|735|743.15|734.05|21
1655079570000|2022-06-13 00:19:30|743.1|734|742.45|733.35|743.25|734.15|742.45|733.35|17
1655079580000|2022-06-13 00:19:40|742.6|733.5|741.32|732.22|742.6|733.5|741.32|732.22|22
1655079590000|2022-06-13 00:19:50|741.27|732.17|742.15|733.05|742.15|733.05|740.85|731.75|24
1655079600000|2022-06-13 00:20:00|742.65|733.55|743.45|734.35|744.25|735.15|742.65|733.55|32
1655079610000|2022-06-13 00:20:10|743.4|734.3|743.85|734.75|744.05|734.95|743.4|734.3|20
1655079620000|2022-06-13 00:20:20|743.8|734.7|743.9|734.8|744.05|734.95|743.45|734.35|25
1655079630000|2022-06-13 00:20:30|743.85|734.75|743.55|734.45|743.85|734.75|743.45|734.35|21
1655079640000|2022-06-13 00:20:40|743.27|734.17|742.35|733.25|743.27|734.17|742.15|733.05|16
1655079650000|2022-06-13 00:20:50|742.4|733.3|743.35|734.25|743.6|734.5|742.4|733.3|23
1655079660000|2022-06-13 00:21:00|743.15|734.05|742.7|733.6|743.15|734.05|742.25|733.15|27
1655079670000|2022-06-13 00:21:10|742.65|733.55|742.65|733.55|743.05|733.95|742.5|733.4|23
1655079680000|2022-06-13 00:21:20|742.55|733.45|743.15|734.05|743.15|734.05|742.35|733.25|15
1655079690000|2022-06-13 00:21:30|743.2|734.1|744.17|735.07|744.75|735.65|743.2|734.1|27
1655079700000|2022-06-13 00:21:40|744.07|734.97|743.5|734.4|744.07|734.97|743.05|733.95|22
1655079710000|2022-06-13 00:21:50|743.65|734.55|744.27|735.17|744.95|735.85|743.65|734.55|19
1655079720000|2022-06-13 00:22:00|744.22|735.12|744.55|735.45|744.9|735.8|743.65|734.55|22
1655079730000|2022-06-13 00:22:10|744.6|735.5|745.25|736.15|745.3|736.2|744.55|735.45|30
1655079740000|2022-06-13 00:22:20|745.3|736.2|747.2|738.1|747.2|738.1|745.3|736.2|35
1655079750000|2022-06-13 00:22:30|747.25|738.15|745.8|736.7|747.6|738.5|745.65|736.55|23
1655079760000|2022-06-13 00:22:40|745.75|736.65|745.85|736.75|745.9|736.8|745.6|736.5|8
1655079770000|2022-06-13 00:22:50|745.9|736.8|746.85|737.75|746.9|737.8|745.35|736.25|27
1655079780000|2022-06-13 00:23:00|746.8|737.7|746.26|737.16|747.1|738|746.26|737.16|18
1655079790000|2022-06-13 00:23:10|746.23|737.13|745.75|736.65|746.23|737.13|745.25|736.15|20
1655079800000|2022-06-13 00:23:20|746.05|736.95|747|737.9|747.7|738.6|746.05|736.95|29
1655079810000|2022-06-13 00:23:30|746.95|737.85|746.4|737.3|746.95|737.85|746.35|737.25|15
1655079820000|2022-06-13 00:23:40|746.45|737.35|746.75|737.65|746.9|737.8|746.4|737.3|22
1655079830000|2022-06-13 00:23:50|746.8|737.7|746.9|737.8|746.95|737.85|746.65|737.55|22
1655079840000|2022-06-13 00:24:00|746.85|737.75|746.1|737|746.85|737.75|746.1|737|13
1655079850000|2022-06-13 00:24:10|746.05|736.95|746|736.9|746.4|737.3|746|736.9|12
1655079860000|2022-06-13 00:24:20|745.9|736.8|745.85|736.75|745.9|736.8|745.4|736.3|20
1655079870000|2022-06-13 00:24:30|745.8|736.7|745.05|735.95|745.8|736.7|745.05|735.95|11
1655079880000|2022-06-13 00:24:40|745|735.9|745.9|736.8|746.1|737|744.8|735.7|21
1655079890000|2022-06-13 00:24:50|745.85|736.75|745.15|736.05|745.85|736.75|745|735.9|12
1655079900000|2022-06-13 00:25:00|745.1|736|746.7|737.6|746.95|737.85|745.05|735.95|26
1655079910000|2022-06-13 00:25:10|746.65|737.55|747|737.9|748.1|739|746.22|737.12|25
1655079920000|2022-06-13 00:25:20|746.95|737.85|747.75|738.65|747.85|738.75|746.95|737.85|17
1655079930000|2022-06-13 00:25:30|747.8|738.7|747.4|738.3|747.9|738.8|747.3|738.2|9
1655079940000|2022-06-13 00:25:40|747.35|738.25|746.55|737.45|747.35|738.25|746.55|737.45|17
1655079950000|2022-06-13 00:25:50|746.35|737.25|746.9|737.8|746.9|737.8|745.85|736.75|19
1655079960000|2022-06-13 00:26:00|746.95|737.85|747.7|738.6|747.8|738.7|746.95|737.85|22
1655079970000|2022-06-13 00:26:10|747.65|738.55|746.3|737.2|747.7|738.6|746.05|736.95|25
1655079980000|2022-06-13 00:26:20|746.25|737.15|747.65|738.55|747.65|738.55|746.25|737.15|20
1655079990000|2022-06-13 00:26:30|747.6|738.5|747.45|738.35|748.25|739.15|747.15|738.05|24
1655080000000|2022-06-13 00:26:40|747.65|738.55|747.85|738.75|748.35|739.25|747.65|738.55|16
1655080010000|2022-06-13 00:26:50|747.8|738.7|747|737.9|747.85|738.75|747|737.9|12
1655080020000|2022-06-13 00:27:00|746.95|737.85|746.6|737.5|747.2|738.1|746.4|737.3|12
1655080030000|2022-06-13 00:27:10|746.55|737.45|747.66|738.56|747.66|738.56|746.4|737.3|18
1655080040000|2022-06-13 00:27:20|747.55|738.45|747.7|738.6|748|738.9|747.1|738|19
1655080050000|2022-06-13 00:27:30|747.65|738.55|746.95|737.85|747.65|738.55|746.95|737.85|15
1655080060000|2022-06-13 00:27:40|746.9|737.8|746.7|737.6|746.95|737.85|746.7|737.6|5
1655080070000|2022-06-13 00:27:50|746.65|737.55|747.7|738.6|747.7|738.6|746.5|737.4|18
1655080080000|2022-06-13 00:28:00|747.8|738.7|747.1|738|747.8|738.7|747.06|737.96|13
1655080090000|2022-06-13 00:28:10|746.9|737.8|746.4|737.3|747.01|737.91|746.35|737.25|15
1655080100000|2022-06-13 00:28:20|746.55|737.45|746.85|737.75|747.25|738.15|746.55|737.45|18
1655080110000|2022-06-13 00:28:30|746.9|737.8|746.9|737.8|746.9|737.8|746.9|737.8|1
1655080120000|2022-06-13 00:28:40|747|737.9|747.25|738.15|747.5|738.4|747|737.9|10
1655080130000|2022-06-13 00:28:50|747.2|738.1|747.25|738.15|747.45|738.35|747.1|738|11
1655080140000|2022-06-13 00:29:00|747.15|738.05|746.75|737.65|747.15|738.05|746.75|737.65|6
1655080150000|2022-06-13 00:29:10|746.7|737.6|747.15|738.05|747.15|738.05|746.2|737.1|17
1655080160000|2022-06-13 00:29:20|747.1|738|746.7|737.6|747.1|738|746.7|737.6|8
1655080170000|2022-06-13 00:29:30|746.65|737.55|747|737.9|747|737.9|746.6|737.5|5
1655080180000|2022-06-13 00:29:40|746.95|737.85|746.9|737.8|746.95|737.85|746.9|737.8|2
1655080190000|2022-06-13 00:29:50|746.95|737.85|747.75|738.65|747.95|738.85|746.95|737.85|17
1655080200000|2022-06-13 00:30:00|747.3|738.2|747.55|738.45|747.7|738.6|747.25|738.15|11
1655080210000|2022-06-13 00:30:10|747.4|738.3|747|737.9|747.4|738.3|747|737.9|9
1655080220000|2022-06-13 00:30:20|746.85|737.75|746.9|737.8|747|737.9|746.85|737.75|9
1655080230000|2022-06-13 00:30:30|746.85|737.75|746.65|737.55|746.85|737.75|746.6|737.5|8
1655080240000|2022-06-13 00:30:40|746.6|737.5|746.25|737.15|746.85|737.75|746.2|737.1|12
1655080250000|2022-06-13 00:30:50|746.2|737.1|746.45|737.35|746.45|737.35|745.9|736.8|14
1655080260000|2022-06-13 00:31:00|746.65|737.55|746.55|737.45|746.65|737.55|746.2|737.1|13
1655080270000|2022-06-13 00:31:10|746.6|737.5|746.95|737.85|747|737.9|746.6|737.5|8
1655080280000|2022-06-13 00:31:20|747|737.9|747.05|737.95|747.1|738|747|737.9|7
1655080290000|2022-06-13 00:31:30|747.1|738|746.95|737.85|747.5|738.4|746.9|737.8|12
1655080310000|2022-06-13 00:31:50|746.9|737.8|746.35|737.25|746.9|737.8|746.35|737.25|14
1655080320000|2022-06-13 00:32:00|746.2|737.1|745.35|736.25|746.2|737.1|745.25|736.15|12
1655080330000|2022-06-13 00:32:10|745.26|736.16|744.35|735.25|745.26|736.16|744.26|735.16|18
1655080340000|2022-06-13 00:32:20|743.94|734.84|743.6|734.5|743.94|734.84|743.3|734.2|14
1655080350000|2022-06-13 00:32:30|743.7|734.6|744.05|734.95|744.05|734.95|743.7|734.6|3
1655080360000|2022-06-13 00:32:40|744.25|735.15|744.85|735.75|745.05|735.95|744.25|735.15|19
1655080370000|2022-06-13 00:32:50|744.8|735.7|744.1|735|744.8|735.7|744|734.9|10
1655080380000|2022-06-13 00:33:00|744.05|734.95|744.3|735.2|744.65|735.55|744|734.9|13
1655080390000|2022-06-13 00:33:10|744.75|735.65|744.75|735.65|744.9|735.8|744.35|735.25|17
1655080400000|2022-06-13 00:33:20|744.8|735.7|745.2|736.1|745.2|736.1|744.7|735.6|15
1655080410000|2022-06-13 00:33:30|745.1|736|745.85|736.75|746|736.9|745.1|736|13
1655080420000|2022-06-13 00:33:40|745.9|736.8|746.7|737.6|746.7|737.6|745.9|736.8|8
1655080430000|2022-06-13 00:33:50|746.75|737.65|747.2|738.1|747.2|738.1|746.25|737.15|22
1655080440000|2022-06-13 00:34:00|747.15|738.05|749.7|740.6|749.7|740.6|746.85|737.75|29
1655080450000|2022-06-13 00:34:10|749.55|740.45|748.12|739.02|751.05|741.95|748.12|739.02|35
1655080460000|2022-06-13 00:34:20|748.13|739.03|750.08|740.98|750.08|740.98|748.13|739.03|23
1655080470000|2022-06-13 00:34:30|750.13|741.03|751.06|741.96|751.25|742.15|750.08|740.98|24
1655080480000|2022-06-13 00:34:40|751.01|741.91|749.33|740.23|751.01|741.91|749.22|740.12|27
1655080490000|2022-06-13 00:34:50|749.31|740.21|748.95|739.85|749.4|740.3|748.91|739.81|27
1655080500000|2022-06-13 00:35:00|748.92|739.82|750.65|741.55|750.7|741.6|748.8|739.7|26
1655080510000|2022-06-13 00:35:10|750.6|741.5|749.59|740.49|750.7|741.6|749.59|740.49|25
1655080520000|2022-06-13 00:35:20|749.51|740.41|749.04|739.94|749.51|740.41|749.04|739.94|23
1655080530000|2022-06-13 00:35:30|749.19|740.09|747.97|738.87|749.19|740.09|747.97|738.87|10
1655080540000|2022-06-13 00:35:40|748.11|739.01|748.48|739.38|748.62|739.52|748.11|739.01|19
1655080550000|2022-06-13 00:35:50|748.55|739.45|748.49|739.39|748.85|739.75|748.43|739.33|16
1655080560000|2022-06-13 00:36:00|748.63|739.53|747.37|738.27|748.63|739.53|747.37|738.27|15
1655080570000|2022-06-13 00:36:10|747.32|738.22|747.14|738.04|747.43|738.33|747.14|738.04|18
1655080580000|2022-06-13 00:36:20|747.1|738|746.21|737.11|747.1|738|746.07|736.97|18
1655080590000|2022-06-13 00:36:30|746.18|737.08|746.19|737.09|746.24|737.14|746.02|736.92|14
1655080600000|2022-06-13 00:36:40|746.1|737|746.55|737.45|746.55|737.45|745.93|736.83|7
1655080610000|2022-06-13 00:36:50|746.57|737.47|746.59|737.49|746.68|737.58|746.31|737.21|11
1655080620000|2022-06-13 00:37:00|746.65|737.55|746.65|737.55|747.05|737.95|746.65|737.55|6
1655080630000|2022-06-13 00:37:10|746.6|737.5|746.25|737.15|746.6|737.5|746.2|737.1|7
1655080640000|2022-06-13 00:37:20|746.17|737.07|747.45|738.35|747.45|738.35|746.17|737.07|12
1655080650000|2022-06-13 00:37:30|747.4|738.3|747.25|738.15|747.4|738.3|747.25|738.15|6
1655080660000|2022-06-13 00:37:40|747.05|737.95|746.23|737.13|747.05|737.95|746.23|737.13|8
1655080670000|2022-06-13 00:37:50|746.15|737.05|746.61|737.51|746.61|737.51|746.15|737.05|12
1655080680000|2022-06-13 00:38:00|746.69|737.59|746.4|737.3|746.76|737.66|746.4|737.3|7
1655080690000|2022-06-13 00:38:10|746.3|737.2|745.88|736.78|746.3|737.2|745.85|736.75|7
1655080700000|2022-06-13 00:38:20|745.84|736.74|745.85|736.75|746|736.9|745.84|736.74|5
1655080710000|2022-06-13 00:38:30|745.8|736.7|745.8|736.7|745.8|736.7|745.8|736.7|1
1655080720000|2022-06-13 00:38:40|745.87|736.77|745.36|736.26|745.97|736.87|745.33|736.23|9
1655080730000|2022-06-13 00:38:50|745.25|736.15|744.33|735.23|745.25|736.15|744.2|735.1|16
1655080740000|2022-06-13 00:39:00|744.3|735.2|743.31|734.21|744.3|735.2|743.31|734.21|11
1655080750000|2022-06-13 00:39:10|743.48|734.38|743.36|734.26|743.59|734.49|743.36|734.26|12
1655080760000|2022-06-13 00:39:20|743.31|734.21|743.22|734.12|743.31|734.21|743.06|733.96|8
1655080770000|2022-06-13 00:39:30|743.23|734.13|744|734.9|744|734.9|743.23|734.13|10
1655080780000|2022-06-13 00:39:40|743.8|734.7|743.15|734.05|743.8|734.7|743.15|734.05|6
1655080790000|2022-06-13 00:39:50|743.1|734|742.59|733.49|743.15|734.05|742.44|733.34|9
1655080800000|2022-06-13 00:40:00|742.54|733.44|742.54|733.44|742.89|733.79|742.54|733.44|11
1655080810000|2022-06-13 00:40:10|742.49|733.39|741.28|732.18|742.49|733.39|741.15|732.05|25
1655080820000|2022-06-13 00:40:20|739.99|730.89|738.8|729.7|739.99|730.89|738.26|729.16|27
1655080830000|2022-06-13 00:40:30|738.9|729.8|738.65|729.55|739.15|730.05|738.35|729.25|15
1655080840000|2022-06-13 00:40:40|738.7|729.6|738.66|729.56|739.9|730.8|738.66|729.56|24
1655080850000|2022-06-13 00:40:50|738.61|729.51|735.18|726.08|738.65|729.55|735.18|726.08|17
1655080860000|2022-06-13 00:41:00|735.14|726.04|737.7|728.6|737.85|728.75|734.99|725.89|35
1655080870000|2022-06-13 00:41:10|737.6|728.5|737.15|728.05|737.6|728.5|736.55|727.45|20
1655080880000|2022-06-13 00:41:20|737.2|728.1|735.38|726.28|737.2|728.1|735.28|726.18|25
1655080890000|2022-06-13 00:41:30|735.28|726.18|735.5|726.4|735.75|726.65|735.28|726.18|14
1655080900000|2022-06-13 00:41:40|735.46|726.36|735.18|726.08|735.46|726.36|735.18|726.08|13
1655080910000|2022-06-13 00:41:50|734.93|725.83|735.78|726.68|735.78|726.68|734.63|725.53|22
1655080920000|2022-06-13 00:42:00|735.88|726.78|736.92|727.82|737.5|728.4|735.88|726.78|24
1655080930000|2022-06-13 00:42:10|737.02|727.92|735.59|726.49|737.35|728.25|735.59|726.49|22
1655080940000|2022-06-13 00:42:20|735.5|726.4|735.97|726.87|736.15|727.05|735.5|726.4|12
1655080950000|2022-06-13 00:42:30|735.89|726.79|735.87|726.77|735.89|726.79|735.83|726.73|4
1655080960000|2022-06-13 00:42:40|735.97|726.87|736.2|727.1|736.2|727.1|735.97|726.87|13
1655080970000|2022-06-13 00:42:50|736.3|727.2|736.75|727.65|736.75|727.65|736.25|727.15|16
1655080980000|2022-06-13 00:43:00|736.7|727.6|737.37|728.27|737.58|728.48|736.7|727.6|22
1655080990000|2022-06-13 00:43:10|737.38|728.28|736.32|727.22|737.38|728.28|736.32|727.22|22
1655081000000|2022-06-13 00:43:20|736.19|727.09|735.85|726.75|736.19|727.09|735.85|726.75|11
1655081010000|2022-06-13 00:43:30|735.83|726.73|734.9|725.8|735.83|726.73|734.63|725.53|21
1655081020000|2022-06-13 00:43:40|734.95|725.85|735.56|726.46|735.6|726.5|734.78|725.68|16
1655081030000|2022-06-13 00:43:50|735.55|726.45|735.85|726.75|735.85|726.75|735.18|726.08|20
1655081040000|2022-06-13 00:44:00|735.81|726.71|733.76|724.66|735.95|726.85|733.76|724.66|23
1655081050000|2022-06-13 00:44:10|733.68|724.58|732.75|723.65|733.68|724.58|732.6|723.5|20
1655081060000|2022-06-13 00:44:20|732.7|723.6|731.98|722.88|732.7|723.6|731.81|722.71|12
1655081070000|2022-06-13 00:44:30|732.03|722.93|732.22|723.12|732.24|723.14|731.7|722.6|15
1655081080000|2022-06-13 00:44:40|732.17|723.07|732.64|723.54|733.35|724.25|732.15|723.05|28
1655081090000|2022-06-13 00:44:50|732.6|723.5|732.26|723.16|732.7|723.6|732.2|723.1|26
1655081100000|2022-06-13 00:45:00|732.2|723.1|732.95|723.85|733|723.9|731.53|722.43|22
1655081110000|2022-06-13 00:45:10|732.7|723.6|733.4|724.3|733.45|724.35|732.5|723.4|21
1655081120000|2022-06-13 00:45:20|733.45|724.35|732.95|723.85|734.25|725.15|732.95|723.85|28
1655081130000|2022-06-13 00:45:30|732.9|723.8|733.25|724.15|733.25|724.15|732.33|723.23|21
1655081140000|2022-06-13 00:45:40|733.2|724.1|732.55|723.45|733.2|724.1|732.05|722.95|23
1655081150000|2022-06-13 00:45:50|732.5|723.4|732.9|723.8|732.9|723.8|732.15|723.05|18
1655081160000|2022-06-13 00:46:00|732.8|723.7|733.7|724.6|733.7|724.6|732.55|723.45|20
1655081170000|2022-06-13 00:46:10|733.5|724.4|733.5|724.4|733.85|724.75|733.28|724.18|16
1655081180000|2022-06-13 00:46:20|733.55|724.45|733.65|724.55|733.85|724.75|733.55|724.45|9
1655081190000|2022-06-13 00:46:30|733.45|724.35|733.35|724.25|733.8|724.7|733.35|724.25|10
1655081200000|2022-06-13 00:46:40|733.25|724.15|732.07|722.97|733.25|724.15|732.07|722.97|11
1655081210000|2022-06-13 00:46:50|732.05|722.95|730.63|721.53|732.05|722.95|730.63|721.53|16
1655081220000|2022-06-13 00:47:00|730.36|721.26|729.58|720.48|730.6|721.5|729.58|720.48|18
1655081230000|2022-06-13 00:47:10|729.06|719.96|726.95|717.85|729.06|719.96|726.59|717.49|25
1655081240000|2022-06-13 00:47:20|727.05|717.95|728.1|719|728.45|719.35|727.05|717.95|32
1655081250000|2022-06-13 00:47:30|727.66|718.56|727.24|718.14|727.66|718.56|727.08|717.98|21
1655081260000|2022-06-13 00:47:40|727.1|718|729.25|720.15|729.25|720.15|727.05|717.95|22
1655081270000|2022-06-13 00:47:50|729.3|720.2|730.1|721|730.25|721.15|729.3|720.2|27
1655081280000|2022-06-13 00:48:00|730.05|720.95|728.95|719.85|730.05|720.95|728.36|719.26|23
1655081290000|2022-06-13 00:48:10|729|719.9|728.66|719.56|730.2|721.1|728.66|719.56|31
1655081300000|2022-06-13 00:48:20|728.45|719.35|729.33|720.23|729.8|720.7|728.45|719.35|29
1655081310000|2022-06-13 00:48:30|729.36|720.26|729.34|720.24|729.45|720.35|729.12|720.02|14
1655081320000|2022-06-13 00:48:40|729.33|720.23|729.41|720.31|729.59|720.49|729.33|720.23|15
1655081330000|2022-06-13 00:48:50|729.29|720.19|729.82|720.72|729.82|720.72|729.05|719.95|16
1655081340000|2022-06-13 00:49:00|730.05|720.95|730.19|721.09|730.76|721.66|729.63|720.53|32
1655081350000|2022-06-13 00:49:10|729.69|720.59|728.64|719.54|729.69|720.59|728.54|719.44|24
1655081360000|2022-06-13 00:49:20|728.63|719.53|728.52|719.42|729.3|720.2|728.5|719.4|20
1655081370000|2022-06-13 00:49:30|728.45|719.35|728.7|719.6|729.09|719.99|728.35|719.25|17
1655081380000|2022-06-13 00:49:40|728.8|719.7|727.35|718.25|728.9|719.8|727.35|718.25|27
1655081390000|2022-06-13 00:49:50|727.33|718.23|727.8|718.7|727.8|718.7|726.7|717.6|26
1655081400000|2022-06-13 00:50:00|727.75|718.65|727.77|718.67|728.6|719.5|727.75|718.65|23
1655081410000|2022-06-13 00:50:10|727.72|718.62|724.68|715.58|727.72|718.62|724.68|715.58|37
1655081420000|2022-06-13 00:50:20|724.67|715.57|724.72|715.62|725.34|716.24|724.6|715.5|28
1655081430000|2022-06-13 00:50:30|724.7|715.6|725.16|716.06|725.3|716.2|724.67|715.57|21
1655081440000|2022-06-13 00:50:40|725.12|716.02|727.05|717.95|727.3|718.2|724.81|715.71|31
1655081450000|2022-06-13 00:50:50|726.5|717.4|723.85|714.75|726.65|717.55|723.85|714.75|23
1655081460000|2022-06-13 00:51:00|723.83|714.73|725.72|716.62|726.2|717.1|723.83|714.73|38
1655081470000|2022-06-13 00:51:10|725.45|716.35|726.7|717.6|726.85|717.75|725.45|716.35|31
1655081480000|2022-06-13 00:51:20|726.5|717.4|726.25|717.15|726.95|717.85|726.25|717.15|17
1655081490000|2022-06-13 00:51:30|726.3|717.2|725.6|716.5|726.3|717.2|725.35|716.25|21
1655081500000|2022-06-13 00:51:40|725.55|716.45|725.15|716.05|725.55|716.45|725.05|715.95|18
1655081510000|2022-06-13 00:51:50|725.2|716.1|724.17|715.07|725.4|716.3|724.17|715.07|18
1655081520000|2022-06-13 00:52:00|724.16|715.06|724.95|715.85|724.95|715.85|723.63|714.53|24
1655081530000|2022-06-13 00:52:10|724.88|715.78|726.14|717.04|727.1|718|724.88|715.78|32
1655081540000|2022-06-13 00:52:20|726.09|716.99|726.44|717.34|726.66|717.56|725.57|716.47|31
1655081550000|2022-06-13 00:52:30|726.4|717.3|725.34|716.24|726.41|717.31|725.31|716.21|26
1655081560000|2022-06-13 00:52:40|725.39|716.29|725.75|716.65|725.83|716.73|725.39|716.29|20
1655081570000|2022-06-13 00:52:50|725.84|716.74|726.25|717.15|726.85|717.75|725.84|716.74|21
1655081580000|2022-06-13 00:53:00|726.17|717.07|727.15|718.05|727.2|718.1|725.86|716.76|21
1655081590000|2022-06-13 00:53:10|727.2|718.1|727.51|718.41|727.89|718.79|727.2|718.1|29
1655081600000|2022-06-13 00:53:20|727.48|718.38|727.63|718.53|727.68|718.58|727.05|717.95|25
1655081610000|2022-06-13 00:53:30|727.68|718.58|728.61|719.51|728.66|719.56|727.68|718.58|18
1655081620000|2022-06-13 00:53:40|728.51|719.41|729.77|720.67|730.2|721.1|728.41|719.31|25
1655081630000|2022-06-13 00:53:50|729.72|720.62|731|721.9|731|721.9|729.72|720.62|19
1655081640000|2022-06-13 00:54:00|730.9|721.8|729.21|720.11|730.9|721.8|729.21|720.11|30
1655081650000|2022-06-13 00:54:10|729.18|720.08|730.05|720.95|730.05|720.95|729.1|720|20
1655081660000|2022-06-13 00:54:20|730.13|721.03|730.15|721.05|730.91|721.81|729.85|720.75|32
1655081670000|2022-06-13 00:54:30|730.06|720.96|728.97|719.87|730.06|720.96|728.97|719.87|30
1655081680000|2022-06-13 00:54:40|728.94|719.84|727.56|718.46|728.94|719.84|727.56|718.46|13
1655081690000|2022-06-13 00:54:50|727.53|718.43|726.76|717.66|727.53|718.43|726.76|717.66|14
1655081700000|2022-06-13 00:55:00|726.8|717.7|726.84|717.74|726.92|717.82|726.8|717.7|14
1655081710000|2022-06-13 00:55:10|726.82|717.72|727.15|718.05|727.25|718.15|726.72|717.62|16
1655081720000|2022-06-13 00:55:20|727.25|718.15|728.2|719.1|728.2|719.1|727.25|718.15|18
1655081730000|2022-06-13 00:55:30|728.15|719.05|728.25|719.15|728.25|719.15|727.98|718.88|11
1655081740000|2022-06-13 00:55:40|728.3|719.2|727.96|718.86|728.3|719.2|727.96|718.86|7
1655081750000|2022-06-13 00:55:50|727.81|718.71|728.25|719.15|728.25|719.15|727.39|718.29|15
1655081760000|2022-06-13 00:56:00|728.3|719.2|727.9|718.8|728.9|719.8|727.9|718.8|24
1655081770000|2022-06-13 00:56:10|727.68|718.58|726.99|717.89|727.68|718.58|726.38|717.28|28
1655081780000|2022-06-13 00:56:20|726.91|717.81|726.23|717.13|726.98|717.88|726.23|717.13|22
1655081790000|2022-06-13 00:56:30|726.21|717.11|726.2|717.1|726.28|717.18|726.1|717|15
1655081800000|2022-06-13 00:56:40|726.19|717.09|725.41|716.31|726.19|717.09|724.94|715.84|24
1655081810000|2022-06-13 00:56:50|725.46|716.36|725.35|716.25|726.54|717.44|725.35|716.25|28
1655081820000|2022-06-13 00:57:00|725.32|716.22|725.11|716.01|725.35|716.25|724.99|715.89|14
1655081830000|2022-06-13 00:57:10|725.25|716.15|725.35|716.25|725.35|716.25|724.96|715.86|10
1655081840000|2022-06-13 00:57:20|725.45|716.35|725.44|716.34|725.81|716.71|725.44|716.34|15
1655081850000|2022-06-13 00:57:30|725.47|716.37|725.42|716.32|725.57|716.47|725.42|716.32|5
1655081860000|2022-06-13 00:57:40|725.27|716.17|724.77|715.67|725.27|716.17|724.77|715.67|5
1655081870000|2022-06-13 00:57:50|724.47|715.37|724.39|715.29|724.47|715.37|724.39|715.29|2
1655081880000|2022-06-13 00:58:00|724.2|715.1|722.06|712.96|724.2|715.1|721.7|712.6|19
1655081890000|2022-06-13 00:58:10|722.1|713|721.94|712.84|722.1|713|721.36|712.26|30
1655081900000|2022-06-13 00:58:20|721.78|712.68|722.1|713|722.2|713.1|721.68|712.58|22
1655081910000|2022-06-13 00:58:30|722.23|713.13|721.29|712.19|722.23|713.13|721.29|712.19|18
1655081920000|2022-06-13 00:58:40|721.36|712.26|721.36|712.26|721.7|712.6|721.27|712.17|20
1655081930000|2022-06-13 00:58:50|721.46|712.36|723.3|714.2|723.85|714.75|721.46|712.36|21
1655081940000|2022-06-13 00:59:00|723.28|714.18|722.53|713.43|723.28|714.18|722.53|713.43|23
1655081950000|2022-06-13 00:59:10|722.51|713.41|722.5|713.4|722.65|713.55|721.95|712.85|22
1655081960000|2022-06-13 00:59:20|722.24|713.14|723.61|714.51|723.75|714.65|722.24|713.14|25
1655081970000|2022-06-13 00:59:30|723.54|714.44|723.23|714.13|724.15|715.05|723.23|714.13|19
1655081980000|2022-06-13 00:59:40|723.22|714.12|723.79|714.69|724.15|715.05|722.57|713.47|24
1655081990000|2022-06-13 00:59:50|723.53|714.43|723.8|714.7|723.8|714.7|723.27|714.17|11
1655082000000|2022-06-13 01:00:00|723.95|714.85|725.1|716|725.1|716|723.28|714.18|28
1655082010000|2022-06-13 01:00:10|725.15|716.05|725.9|716.8|726.4|717.3|725.15|716.05|33
1655082020000|2022-06-13 01:00:20|725.8|716.7|727.1|718|727.1|718|725.8|716.7|27
1655082030000|2022-06-13 01:00:30|726.9|717.8|726.05|716.95|727.05|717.95|725.99|716.89|24
1655082040000|2022-06-13 01:00:40|725.98|716.88|724.23|715.13|725.98|716.88|724.23|715.13|23
1655082050000|2022-06-13 01:00:50|724.18|715.08|724.71|715.61|724.71|715.61|723.65|714.55|24
1655082060000|2022-06-13 01:01:00|724.75|715.65|725.08|715.98|725.95|716.85|724.75|715.65|26
1655082070000|2022-06-13 01:01:10|725.07|715.97|726.45|717.35|726.65|717.55|724.81|715.71|32
1655082080000|2022-06-13 01:01:20|726.4|717.3|724.91|715.81|726.44|717.34|724.89|715.79|29
1655082090000|2022-06-13 01:01:30|725.09|715.99|724.63|715.53|725.09|715.99|724.3|715.2|23
1655082100000|2022-06-13 01:01:40|724.53|715.43|724.15|715.05|724.53|715.43|724.07|714.97|19
1655082110000|2022-06-13 01:01:50|724.13|715.03|724.12|715.02|724.55|715.45|724.01|714.91|30
1655082120000|2022-06-13 01:02:00|724.1|715|723.42|714.32|724.15|715.05|723.22|714.12|27
1655082130000|2022-06-13 01:02:10|723.41|714.31|724.91|715.81|724.91|715.81|723.4|714.3|24
1655082140000|2022-06-13 01:02:20|724.73|715.63|724.3|715.2|724.73|715.63|723.99|714.89|19
1655082150000|2022-06-13 01:02:30|724.28|715.18|724.85|715.75|724.85|715.75|724.22|715.12|15
1655082160000|2022-06-13 01:02:40|724.9|715.8|725.24|716.14|725.75|716.65|724.9|715.8|16
1655082170000|2022-06-13 01:02:50|725.23|716.13|725.06|715.96|725.29|716.19|724.96|715.86|21
1655082180000|2022-06-13 01:03:00|725.05|715.95|724.94|715.84|725.37|716.27|724.94|715.84|18
1655082190000|2022-06-13 01:03:10|725.03|715.93|725.9|716.8|726.05|716.95|725.03|715.93|19
1655082200000|2022-06-13 01:03:20|726.05|716.95|728.92|719.82|729.7|720.6|725.9|716.8|34
1655082210000|2022-06-13 01:03:30|728.65|719.55|729.54|720.44|729.9|720.8|728.16|719.06|32
1655082220000|2022-06-13 01:03:40|729.49|720.39|729.25|720.15|729.6|720.5|728.4|719.3|31
1655082230000|2022-06-13 01:03:50|729.3|720.2|729.28|720.18|729.85|720.75|729.27|720.17|26
1655082240000|2022-06-13 01:04:00|729.26|720.16|729.54|720.44|729.62|720.52|729.21|720.11|29
1655082250000|2022-06-13 01:04:10|729.46|720.36|729.35|720.25|729.46|720.36|728.83|719.73|22
1655082260000|2022-06-13 01:04:20|729.45|720.35|729.4|720.3|729.6|720.5|729.21|720.11|20
1655082270000|2022-06-13 01:04:30|729.45|720.35|728.56|719.46|729.45|720.35|728.56|719.46|24
1655082280000|2022-06-13 01:04:40|728.47|719.37|728.56|719.46|728.7|719.6|728.12|719.02|25
1655082290000|2022-06-13 01:04:50|728.54|719.44|727.88|718.78|728.72|719.62|727.88|718.78|18
1655082300000|2022-06-13 01:05:00|727.85|718.75|727.23|718.13|727.85|718.75|727.23|718.13|22
1655082310000|2022-06-13 01:05:10|727.22|718.12|727.49|718.39|727.95|718.85|727.22|718.12|21
1655082320000|2022-06-13 01:05:20|727.44|718.34|728.07|718.97|728.07|718.97|727.38|718.28|20
1655082330000|2022-06-13 01:05:30|727.98|718.88|728.92|719.82|729.24|720.14|727.98|718.88|18
1655082340000|2022-06-13 01:05:40|729.02|719.92|729.09|719.99|729.09|719.99|728.42|719.32|18
1655082350000|2022-06-13 01:05:50|729.14|720.04|728.53|719.43|729.14|720.04|728.52|719.42|14
1655082360000|2022-06-13 01:06:00|728.46|719.36|728.28|719.18|728.9|719.8|728.28|719.18|17
1655082370000|2022-06-13 01:06:10|728.22|719.12|728.27|719.17|728.37|719.27|728.22|719.12|13
1655082380000|2022-06-13 01:06:20|728.26|719.16|728.14|719.04|728.53|719.43|728.14|719.04|17
1655082390000|2022-06-13 01:06:30|728.03|718.93|727.78|718.68|728.03|718.93|727.78|718.68|3
1655082400000|2022-06-13 01:06:40|727.7|718.6|727.91|718.81|727.95|718.85|727.7|718.6|9
1655082410000|2022-06-13 01:06:50|727.82|718.72|727.82|718.72|727.82|718.72|727.82|718.72|1
1655082420000|2022-06-13 01:07:00|727.65|718.55|727.59|718.49|727.95|718.85|727.52|718.42|13
1655082430000|2022-06-13 01:07:10|727.52|718.42|727.4|718.3|727.95|718.85|727.4|718.3|10
1655082440000|2022-06-13 01:07:20|727.25|718.15|726.25|717.15|727.25|718.15|726.21|717.11|12
1655082450000|2022-06-13 01:07:30|726.2|717.1|725.19|716.09|726.2|717.1|725.14|716.04|15
1655082460000|2022-06-13 01:07:40|725.25|716.15|725.2|716.1|725.8|716.7|725.2|716.1|15
1655082470000|2022-06-13 01:07:50|725.15|716.05|724.65|715.55|725.15|716.05|724.65|715.55|5
1655082480000|2022-06-13 01:08:00|724.7|715.6|725.05|715.95|725.2|716.1|724.35|715.25|14
1655082490000|2022-06-13 01:08:10|725|715.9|725.1|716|725.1|716|725|715.9|4
1655082500000|2022-06-13 01:08:20|724.81|715.71|724.44|715.34|724.81|715.71|724.44|715.34|3
1655082510000|2022-06-13 01:08:30|723.67|714.57|723.6|714.5|723.67|714.57|723.38|714.28|15
1655082520000|2022-06-13 01:08:40|723.72|714.62|724.17|715.07|724.32|715.22|723.72|714.62|16
1655082530000|2022-06-13 01:08:50|724.13|715.03|723.05|713.95|724.13|715.03|723.05|713.95|15
1655082540000|2022-06-13 01:09:00|722.98|713.88|722.73|713.63|723.11|714.01|722.4|713.3|23
1655082550000|2022-06-13 01:09:10|722.61|713.51|722.47|713.37|722.9|713.8|722.28|713.18|22
1655082560000|2022-06-13 01:09:20|722.46|713.36|722.55|713.45|723.1|714|722.45|713.35|20
1655082570000|2022-06-13 01:09:30|722.53|713.43|722.62|713.52|723.1|714|722.36|713.26|28
1655082580000|2022-06-13 01:09:40|722.3|713.2|722|712.9|722.3|713.2|721.98|712.88|23
1655082590000|2022-06-13 01:09:50|721.98|712.88|721.25|712.15|721.98|712.88|721.06|711.96|31
1655082600000|2022-06-13 01:10:00|721.22|712.12|721.25|712.15|721.88|712.78|721.16|712.06|29
1655082610000|2022-06-13 01:10:10|721.22|712.12|720.98|711.88|721.35|712.25|720.84|711.74|28
1655082620000|2022-06-13 01:10:20|720.96|711.86|719.15|710.05|720.96|711.86|718.58|709.48|32
1655082630000|2022-06-13 01:10:30|719.25|710.15|720.45|711.35|720.5|711.4|718.67|709.57|33
1655082640000|2022-06-13 01:10:40|720.55|711.45|721.14|712.04|721.19|712.09|720.45|711.35|17
1655082650000|2022-06-13 01:10:50|721.19|712.09|722.7|713.6|723.05|713.95|721.19|712.09|24
1655082660000|2022-06-13 01:11:00|722.68|713.58|723.02|713.92|723.22|714.12|722.42|713.32|28
1655082670000|2022-06-13 01:11:10|723.42|714.32|723.72|714.62|724.37|715.27|723.35|714.25|22
1655082680000|2022-06-13 01:11:20|723.79|714.69|723.2|714.1|724.31|715.21|723.2|714.1|25
1655082690000|2022-06-13 01:11:30|723.13|714.03|722.52|713.42|723.13|714.03|722.29|713.19|23
1655082700000|2022-06-13 01:11:40|722.62|713.52|723.29|714.19|723.76|714.66|722.54|713.44|28
1655082710000|2022-06-13 01:11:50|723.26|714.16|722.06|712.96|723.26|714.16|722.06|712.96|25
1655082720000|2022-06-13 01:12:00|722.04|712.94|720.36|711.26|722.04|712.94|720.22|711.12|27
1655082730000|2022-06-13 01:12:10|720.39|711.29|720.74|711.64|720.85|711.75|720.3|711.2|19
1655082740000|2022-06-13 01:12:20|720.7|711.6|720.43|711.33|720.82|711.72|720.37|711.27|15
1655082750000|2022-06-13 01:12:30|720.38|711.28|719.83|710.73|720.43|711.33|719.38|710.28|28
1655082760000|2022-06-13 01:12:40|719.88|710.78|718.51|709.41|719.88|710.78|718.51|709.41|19
1655082770000|2022-06-13 01:12:50|718.47|709.37|718.19|709.09|719.28|710.18|718.19|709.09|33
1655082780000|2022-06-13 01:13:00|718.16|709.06|718.8|709.7|719.14|710.04|718.12|709.02|25
1655082790000|2022-06-13 01:13:10|718.7|709.6|716.83|707.73|718.7|709.6|716.83|707.73|24
1655082800000|2022-06-13 01:13:20|716.72|707.62|716.87|707.77|717.85|708.75|716.12|707.02|35
1655082810000|2022-06-13 01:13:30|716.82|707.72|716.71|707.61|717.22|708.12|716.6|707.5|30
1655082820000|2022-06-13 01:13:40|716.69|707.59|715.84|706.74|717.1|708|715.84|706.74|31
1655082830000|2022-06-13 01:13:50|715.86|706.76|715.83|706.73|716.85|707.75|715.83|706.73|24
1655082840000|2022-06-13 01:14:00|715.79|706.69|717.65|708.55|717.65|708.55|715.74|706.64|26
1655082850000|2022-06-13 01:14:10|717.7|708.6|717.8|708.7|718.1|709|716.95|707.85|30
1655082860000|2022-06-13 01:14:20|717.6|708.5|717.05|707.95|717.65|708.55|717|707.9|16
1655082870000|2022-06-13 01:14:30|717|707.9|715.84|706.74|717.01|707.91|715.84|706.74|14
1655082880000|2022-06-13 01:14:40|715.81|706.71|715.68|706.58|716.06|706.96|715.67|706.57|13
1655082890000|2022-06-13 01:14:50|715.67|706.57|715.3|706.2|715.81|706.71|715.3|706.2|9
1655082900000|2022-06-13 01:15:00|715.15|706.05|716.2|707.1|716.35|707.25|715.15|706.05|24
1655082910000|2022-06-13 01:15:10|716.15|707.05|717.6|708.5|717.7|708.6|715.58|706.48|21
1655082920000|2022-06-13 01:15:20|717.75|708.65|716.52|707.42|718|708.9|716.52|707.42|21
1655082930000|2022-06-13 01:15:30|716.17|707.07|715.18|706.08|716.17|707.07|715.18|706.08|17
1655082940000|2022-06-13 01:15:40|715.36|706.26|715.45|706.35|715.5|706.4|715.14|706.04|14
1655082950000|2022-06-13 01:15:50|715.5|706.4|715.3|706.2|715.7|706.6|715.1|706|26
1655082960000|2022-06-13 01:16:00|715.65|706.55|716.2|707.1|716.45|707.35|715.5|706.4|20
1655082970000|2022-06-13 01:16:10|716.15|707.05|716.15|707.05|716.25|707.15|715.95|706.85|15
1655082980000|2022-06-13 01:16:20|716.26|707.16|715.3|706.2|716.32|707.22|715.3|706.2|12
1655082990000|2022-06-13 01:16:30|715.2|706.1|714.63|705.53|715.4|706.3|714.56|705.46|17
1655083000000|2022-06-13 01:16:40|714.59|705.49|715|705.9|715.3|706.2|714.59|705.49|22
1655083010000|2022-06-13 01:16:50|715.1|706|714.65|705.55|715.25|706.15|714.56|705.46|13
1655083020000|2022-06-13 01:17:00|714.7|705.6|715.5|706.4|715.7|706.6|714.65|705.55|23
1655083030000|2022-06-13 01:17:10|715.38|706.28|715|705.9|715.38|706.28|714.7|705.6|17
1655083040000|2022-06-13 01:17:20|714.95|705.85|714.72|705.62|715.4|706.3|714.72|705.62|15
1655083050000|2022-06-13 01:17:30|714.82|705.72|714.6|705.5|715.02|705.92|714.6|705.5|17
1655083060000|2022-06-13 01:17:40|714.58|705.48|714.56|705.46|714.58|705.48|714.56|705.46|2
1655083070000|2022-06-13 01:17:50|714.44|705.34|712.87|703.77|714.44|705.34|712.87|703.77|16
1655083080000|2022-06-13 01:18:00|713.11|704.01|713.35|704.25|713.65|704.55|712.96|703.86|19
1655083090000|2022-06-13 01:18:10|713.45|704.35|714.9|705.8|714.9|705.8|713.45|704.35|28
1655083100000|2022-06-13 01:18:20|714.85|705.75|715.45|706.35|716.25|707.15|714.85|705.75|33
1655083110000|2022-06-13 01:18:30|715.25|706.15|715.8|706.7|715.8|706.7|714.6|705.5|25
1655083120000|2022-06-13 01:18:40|715.7|706.6|716.55|707.45|716.55|707.45|714.55|705.45|30
1655083130000|2022-06-13 01:18:50|716.8|707.7|718.4|709.3|718.8|709.7|716.75|707.65|33
1655083140000|2022-06-13 01:19:00|718.2|709.1|719.3|710.2|719.75|710.65|718.2|709.1|31
1655083150000|2022-06-13 01:19:10|719.25|710.15|718.3|709.2|719.25|710.15|718.15|709.05|24
1655083160000|2022-06-13 01:19:20|718.2|709.1|717.6|708.5|718.75|709.65|717.45|708.35|30
1655083170000|2022-06-13 01:19:30|717.45|708.35|718.75|709.65|719.5|710.4|717.45|708.35|32
1655083180000|2022-06-13 01:19:40|718.9|709.8|719.05|709.95|719.3|710.2|718.45|709.35|30
1655083190000|2022-06-13 01:19:50|719.15|710.05|718.8|709.7|719.3|710.2|718.8|709.7|24
1655083200000|2022-06-13 01:20:00|718.75|709.65|719.8|710.7|719.8|710.7|718.65|709.55|19
1655083210000|2022-06-13 01:20:10|719.85|710.75|720.5|711.4|720.55|711.45|719.65|710.55|27
1655083220000|2022-06-13 01:20:20|720.55|711.45|719.9|710.8|720.8|711.7|719.8|710.7|24
1655083230000|2022-06-13 01:20:30|719.85|710.75|720.65|711.55|721|711.9|719.85|710.75|19
1655083240000|2022-06-13 01:20:40|720.7|711.6|719.95|710.85|720.7|711.6|719.62|710.52|16
1655083250000|2022-06-13 01:20:50|720|710.9|719.8|710.7|720.2|711.1|719.75|710.65|23
1655083260000|2022-06-13 01:21:00|719.68|710.58|718.05|708.95|719.68|710.58|717.89|708.79|26
1655083270000|2022-06-13 01:21:10|717.88|708.78|717.9|708.8|718.24|709.14|717.8|708.7|15
1655083280000|2022-06-13 01:21:20|717.91|708.81|716.91|707.81|717.91|708.81|716.91|707.81|10
1655083290000|2022-06-13 01:21:30|716.95|707.85|718.45|709.35|718.55|709.45|716.95|707.85|18
1655083300000|2022-06-13 01:21:40|718.6|709.5|717.85|708.75|718.6|709.5|717.65|708.55|16
1655083310000|2022-06-13 01:21:50|717.73|708.63|717.3|708.2|717.84|708.74|716.9|707.8|17
1655083320000|2022-06-13 01:22:00|717.25|708.15|717.6|708.5|717.9|708.8|716.7|707.6|17
1655083330000|2022-06-13 01:22:10|717.55|708.45|717.5|708.4|717.85|708.75|717.45|708.35|18
1655083340000|2022-06-13 01:22:20|717.65|708.55|717.04|707.94|718.1|709|717.04|707.94|15
1655083350000|2022-06-13 01:22:30|716.96|707.86|716.78|707.68|717.35|708.25|716.78|707.68|15
1655083360000|2022-06-13 01:22:40|716.31|707.21|715.55|706.45|716.31|707.21|715.3|706.2|23
1655083370000|2022-06-13 01:22:50|715.36|706.26|715.09|705.99|715.4|706.3|715.09|705.99|16
1655083380000|2022-06-13 01:23:00|714.81|705.71|715.6|706.5|715.6|706.5|714.72|705.62|11
1655083390000|2022-06-13 01:23:10|715.44|706.34|713.79|704.69|715.44|706.34|713.79|704.69|20
1655083400000|2022-06-13 01:23:20|713.78|704.68|713.27|704.17|713.78|704.68|713.27|704.17|11
1655083410000|2022-06-13 01:23:30|713.19|704.09|713.77|704.67|714.02|704.92|713.15|704.05|26
1655083420000|2022-06-13 01:23:40|713.82|704.72|713.99|704.89|714.08|704.98|713.6|704.5|24
1655083430000|2022-06-13 01:23:50|713.95|704.85|714.18|705.08|714.19|705.09|713.63|704.53|17
1655083440000|2022-06-13 01:24:00|714.16|705.06|712.87|703.77|714.16|705.06|712.87|703.77|15
1655083450000|2022-06-13 01:24:10|712.96|703.86|713.8|704.7|713.85|704.75|712.96|703.86|15
1655083460000|2022-06-13 01:24:20|714.1|705|714.2|705.1|714.25|705.15|713.75|704.65|12
1655083470000|2022-06-13 01:24:30|713.91|704.81|713.04|703.94|713.91|704.81|712.89|703.79|29
1655083480000|2022-06-13 01:24:40|712.98|703.88|711.95|702.85|712.98|703.88|711.66|702.56|27
1655083490000|2022-06-13 01:24:50|711.9|702.8|711.73|702.63|711.95|702.85|711.73|702.63|7
1655083500000|2022-06-13 01:25:00|711.9|702.8|712.09|702.99|712.3|703.2|711.85|702.75|18
1655083510000|2022-06-13 01:25:10|712.06|702.96|711.56|702.46|712.11|703.01|711.56|702.46|12
1655083520000|2022-06-13 01:25:20|711.9|702.8|711.58|702.48|711.9|702.8|711.58|702.48|5
1655083530000|2022-06-13 01:25:30|711.63|702.53|710.56|701.46|711.63|702.53|710.27|701.17|23
1655083540000|2022-06-13 01:25:40|710.51|701.41|710.36|701.26|710.65|701.55|710.14|701.04|19
1655083550000|2022-06-13 01:25:50|710.16|701.06|709.2|700.1|710.16|701.06|709.2|700.1|11
1655083560000|2022-06-13 01:26:00|709.15|700.05|709.21|700.11|709.26|700.16|709.07|699.97|7
1655083570000|2022-06-13 01:26:10|709.07|699.97|707.77|698.67|709.07|699.97|707.77|698.67|13
1655083580000|2022-06-13 01:26:20|707.72|698.62|707.57|698.47|707.9|698.8|707.57|698.47|20
1655083590000|2022-06-13 01:26:30|707.56|698.46|708.42|699.32|708.5|699.4|707.56|698.46|16
1655083600000|2022-06-13 01:26:40|708.36|699.26|709.07|699.97|709.14|700.04|707.94|698.84|22
1655083610000|2022-06-13 01:26:50|709.12|700.02|709.22|700.12|710.35|701.25|709.12|700.02|24
1655083620000|2022-06-13 01:27:00|709.03|699.93|708.59|699.49|709.15|700.05|708.27|699.17|27
1655083630000|2022-06-13 01:27:10|708.57|699.47|709.15|700.05|709.15|700.05|708.3|699.2|18
1655083640000|2022-06-13 01:27:20|709.25|700.15|708.97|699.87|709.25|700.15|708.97|699.87|8
1655083650000|2022-06-13 01:27:30|708.79|699.69|708.61|699.51|708.79|699.69|708.61|699.51|8
1655083660000|2022-06-13 01:27:40|708.57|699.47|708.09|698.99|708.57|699.47|707.56|698.46|15
1655083670000|2022-06-13 01:27:50|708.05|698.95|707.56|698.46|708.05|698.95|707.56|698.46|21
1655083680000|2022-06-13 01:28:00|707.7|698.6|708.2|699.1|708.2|699.1|707.56|698.46|13
1655083690000|2022-06-13 01:28:10|708.19|699.09|708.2|699.1|708.25|699.15|708.18|699.08|12
1655083700000|2022-06-13 01:28:20|708.3|699.2|708.78|699.68|709.05|699.95|708.3|699.2|17
1655083710000|2022-06-13 01:28:30|708.83|699.73|709.05|699.95|709.25|700.15|708.83|699.73|20
1655083720000|2022-06-13 01:28:40|709|699.9|709.27|700.17|709.27|700.17|708.7|699.6|15
1655083730000|2022-06-13 01:28:50|709.32|700.22|709.65|700.55|709.7|700.6|709.27|700.17|11
1655083740000|2022-06-13 01:29:00|709.7|700.6|709.6|700.5|710.15|701.05|709.6|700.5|17
1655083750000|2022-06-13 01:29:10|709.55|700.45|710.4|701.3|710.4|701.3|709.55|700.45|13
1655083760000|2022-06-13 01:29:20|710.3|701.2|709.8|700.7|710.3|701.2|709.5|700.4|18
1655083770000|2022-06-13 01:29:30|709.7|700.6|709.17|700.07|709.7|700.6|708.86|699.76|15
1655083780000|2022-06-13 01:29:40|709.32|700.22|709.7|700.6|709.7|700.6|709.05|699.95|23
1655083790000|2022-06-13 01:29:50|709.75|700.65|708.55|699.45|709.75|700.65|708.55|699.45|11
1655083800000|2022-06-13 01:30:00|708.6|699.5|707.77|698.67|709.21|700.11|707.77|698.67|23
1655083810000|2022-06-13 01:30:10|707.75|698.65|710.05|700.95|710.05|700.95|707.75|698.65|23
1655083820000|2022-06-13 01:30:20|709.93|700.83|711.38|702.28|711.55|702.45|709.7|700.6|28
1655083830000|2022-06-13 01:30:30|711.23|702.13|712.15|703.05|712.45|703.35|711.14|702.04|25
1655083840000|2022-06-13 01:30:40|712.1|703|712.1|703|712.4|703.3|712.1|703|16
1655083850000|2022-06-13 01:30:50|712.15|703.05|712.75|703.65|712.85|703.75|712.15|703.05|27
1655083860000|2022-06-13 01:31:00|712.85|703.75|714.45|705.35|714.55|705.45|712.85|703.75|24
1655083870000|2022-06-13 01:31:10|714.5|705.4|715.41|706.31|716.4|707.3|714.5|705.4|26
1655083880000|2022-06-13 01:31:20|715.11|706.01|716.3|707.2|716.3|707.2|715.08|705.98|17
1655083890000|2022-06-13 01:31:30|716.4|707.3|716.55|707.45|717.35|708.25|716.4|707.3|25
1655083900000|2022-06-13 01:31:40|716.5|707.4|716.07|706.97|716.5|707.4|716.07|706.97|12
1655083910000|2022-06-13 01:31:50|715.95|706.85|716.15|707.05|716.25|707.15|715.55|706.45|16
1655083920000|2022-06-13 01:32:00|715.95|706.85|715.3|706.2|715.95|706.85|715.05|705.95|12
1655083930000|2022-06-13 01:32:10|715.4|706.3|716.17|707.07|716.25|707.15|715.4|706.3|8
1655083940000|2022-06-13 01:32:20|716.25|707.15|717.2|708.1|717.4|708.3|716.25|707.15|21
1655083950000|2022-06-13 01:32:30|717.15|708.05|715.85|706.75|717.15|708.05|715.85|706.75|14
1655083960000|2022-06-13 01:32:40|715.93|706.83|715.35|706.25|715.93|706.83|715.35|706.25|12
1655083970000|2022-06-13 01:32:50|715.4|706.3|715.74|706.64|715.9|706.8|715.4|706.3|12
1655083980000|2022-06-13 01:33:00|715.76|706.66|715.42|706.32|715.76|706.66|715.4|706.3|12
1655083990000|2022-06-13 01:33:10|715.35|706.25|716.7|707.6|716.7|707.6|715.35|706.25|16
1655084000000|2022-06-13 01:33:20|716.65|707.55|717.85|708.75|717.93|708.83|716.65|707.55|13
1655084010000|2022-06-13 01:33:30|717.8|708.7|717.86|708.76|718.11|709.01|717.8|708.7|15
1655084020000|2022-06-13 01:33:40|717.85|708.75|717.9|708.8|718.45|709.35|717.65|708.55|20
1655084030000|2022-06-13 01:33:50|718.1|709|718.75|709.65|718.75|709.65|717.95|708.85|16
1655084040000|2022-06-13 01:34:00|718.7|709.6|718.85|709.75|718.95|709.85|718.4|709.3|11
1655084050000|2022-06-13 01:34:10|718.95|709.85|717.21|708.11|718.95|709.85|717.21|708.11|15
1655084060000|2022-06-13 01:34:20|716.87|707.77|716.27|707.17|716.87|707.77|716.27|707.17|4
1655084070000|2022-06-13 01:34:30|716.26|707.16|716.16|707.06|716.26|707.16|716.16|707.06|3
1655084080000|2022-06-13 01:34:40|715.94|706.84|715.83|706.73|715.94|706.84|715.83|706.73|3
1655084090000|2022-06-13 01:34:50|715.59|706.49|715.21|706.11|715.59|706.49|715.21|706.11|18
1655084100000|2022-06-13 01:35:00|715.2|706.1|714.08|704.98|715.45|706.35|714.08|704.98|16
1655084110000|2022-06-13 01:35:10|714.06|704.96|713.8|704.7|714.06|704.96|713.4|704.3|15
1655084120000|2022-06-13 01:35:20|713.75|704.65|713.5|704.4|713.75|704.65|713.5|704.4|2
1655084130000|2022-06-13 01:35:30|713.22|704.12|712.95|703.85|713.22|704.12|712.7|703.6|9
1655084140000|2022-06-13 01:35:40|713|703.9|713.25|704.15|713.3|704.2|712.98|703.88|18
1655084150000|2022-06-13 01:35:50|713.4|704.3|713.66|704.56|714.25|705.15|713.4|704.3|19
1655084160000|2022-06-13 01:36:00|713.32|704.22|713.08|703.98|713.32|704.22|713.08|703.98|12
1655084170000|2022-06-13 01:36:10|713.16|704.06|713.31|704.21|713.7|704.6|713.16|704.06|17
1655084180000|2022-06-13 01:36:20|713.2|704.1|712.89|703.79|713.2|704.1|712.67|703.57|14
1655084190000|2022-06-13 01:36:30|712.88|703.78|712.69|703.59|712.95|703.85|712.64|703.54|16
1655084200000|2022-06-13 01:36:40|712.63|703.53|712.56|703.46|712.65|703.55|712.56|703.46|8
1655084210000|2022-06-13 01:36:50|712.75|703.65|712.75|703.65|713.14|704.04|712.7|703.6|11
1655084220000|2022-06-13 01:37:00|712.56|703.46|712.56|703.46|712.65|703.55|712.56|703.46|3
1655084230000|2022-06-13 01:37:10|712.65|703.55|713|703.9|713|703.9|712.65|703.55|8
1655084240000|2022-06-13 01:37:20|713.11|704.01|714.15|705.05|714.3|705.2|713.11|704.01|21
1655084250000|2022-06-13 01:37:30|714.25|705.15|715.45|706.35|715.45|706.35|714.1|705|27
1655084260000|2022-06-13 01:37:40|715.56|706.46|716.25|707.15|716.45|707.35|715.45|706.35|20
1655084270000|2022-06-13 01:37:50|716.2|707.1|717.65|708.55|717.65|708.55|716.2|707.1|23
1655084280000|2022-06-13 01:38:00|717.75|708.65|717.2|708.1|717.75|708.65|716.7|707.6|26
1655084290000|2022-06-13 01:38:10|717.25|708.15|716.56|707.46|717.35|708.25|716.56|707.46|8
1655084300000|2022-06-13 01:38:20|716.53|707.43|716.15|707.05|716.53|707.43|716.1|707|17
1655084310000|2022-06-13 01:38:30|716.1|707|715.3|706.2|716.1|707|715.3|706.2|8
1655084320000|2022-06-13 01:38:40|715.2|706.1|715.35|706.25|715.35|706.25|714.85|705.75|6
1655084330000|2022-06-13 01:38:50|715.4|706.3|716.95|707.85|717|707.9|715.4|706.3|17
1655084340000|2022-06-13 01:39:00|716.9|707.8|716.7|707.6|716.9|707.8|716.4|707.3|11
1655084350000|2022-06-13 01:39:10|716.5|707.4|716|706.9|716.5|707.4|716|706.9|3
1655084360000|2022-06-13 01:39:20|716.05|706.95|715.8|706.7|716.05|706.95|715.8|706.7|4
1655084370000|2022-06-13 01:39:30|715.33|706.23|715.18|706.08|715.33|706.23|715.03|705.93|4
1655084380000|2022-06-13 01:39:40|715.28|706.18|715.31|706.21|715.58|706.48|715.23|706.13|12
1655084390000|2022-06-13 01:39:50|715.16|706.06|715.41|706.31|715.41|706.31|715.16|706.06|4
1655084400000|2022-06-13 01:40:00|715.36|706.26|715.6|706.5|715.6|706.5|715.21|706.11|15
1655084410000|2022-06-13 01:40:10|716|706.9|716.1|707|716.25|707.15|716|706.9|9
1655084420000|2022-06-13 01:40:20|716.05|706.95|717.25|708.15|717.35|708.25|716.05|706.95|21
1655084430000|2022-06-13 01:40:30|717.3|708.2|716.85|707.75|717.3|708.2|716.5|707.4|19
1655084440000|2022-06-13 01:40:40|716.9|707.8|717.75|708.65|717.75|708.65|716.9|707.8|10
1655084450000|2022-06-13 01:40:50|717.7|708.6|717.55|708.45|718.1|709|717.5|708.4|13
1655084460000|2022-06-13 01:41:00|717.6|708.5|718.25|709.15|718.3|709.2|717.4|708.3|24
1655084470000|2022-06-13 01:41:10|718.15|709.05|719|709.9|719.25|710.15|718.15|709.05|21
1655084480000|2022-06-13 01:41:20|718.9|709.8|717.36|708.26|718.9|709.8|717.06|707.96|19
1655084490000|2022-06-13 01:41:30|717.26|708.16|716.5|707.4|717.26|708.16|716.4|707.3|10
1655084500000|2022-06-13 01:41:40|716.6|707.5|717.45|708.35|717.5|708.4|716.6|707.5|17
1655084510000|2022-06-13 01:41:50|717.5|708.4|717.35|708.25|717.7|708.6|717.25|708.15|19
1655084520000|2022-06-13 01:42:00|717.45|708.35|718.55|709.45|718.6|709.5|717.3|708.2|15
1655084530000|2022-06-13 01:42:10|718.7|709.6|718.3|709.2|718.9|709.8|718.3|709.2|10
1655084540000|2022-06-13 01:42:20|718.4|709.3|718.3|709.2|718.4|709.3|718.07|708.97|6
1655084550000|2022-06-13 01:42:30|718.45|709.35|718.1|709|718.45|709.35|718.1|709|6
1655084560000|2022-06-13 01:42:40|718.3|709.2|718.15|709.05|718.35|709.25|718.15|709.05|8
1655084570000|2022-06-13 01:42:50|718.1|709|718.05|708.95|718.1|709|718.05|708.95|2
1655084580000|2022-06-13 01:43:00|718.2|709.1|718.15|709.05|718.35|709.25|718.15|709.05|8
1655084590000|2022-06-13 01:43:10|718.1|709|718.1|709|718.35|709.25|717.85|708.75|12
1655084600000|2022-06-13 01:43:20|718.15|709.05|718.15|709.05|718.2|709.1|717.95|708.85|12
1655084610000|2022-06-13 01:43:30|718.1|709|718.4|709.3|718.4|709.3|718.1|709|10
1655084620000|2022-06-13 01:43:40|718.25|709.15|719.45|710.35|719.55|710.45|718.14|709.04|12
1655084630000|2022-06-13 01:43:50|719.4|710.3|719.5|710.4|719.5|710.4|719.35|710.25|7
1655084640000|2022-06-13 01:44:00|719.45|710.35|721.1|712|721.1|712|719.45|710.35|16
1655084650000|2022-06-13 01:44:10|721.15|712.05|721.16|712.06|722|712.9|721.15|712.05|18
1655084660000|2022-06-13 01:44:20|721.11|712.01|720.27|711.17|721.16|712.06|720.27|711.17|8
1655084670000|2022-06-13 01:44:30|720.18|711.08|719.4|710.3|720.18|711.08|719.4|710.3|10
1655084680000|2022-06-13 01:44:40|719.2|710.1|719.04|709.94|719.25|710.15|719.04|709.94|8
1655084690000|2022-06-13 01:44:50|718.72|709.62|718.31|709.21|719.04|709.94|717.39|708.29|29
1655084700000|2022-06-13 01:45:00|718.07|708.97|717.35|708.25|718.07|708.97|717.18|708.08|16
1655084710000|2022-06-13 01:45:10|717.21|708.11|716.71|707.61|717.32|708.22|716.47|707.37|21
1655084720000|2022-06-13 01:45:20|716.66|707.56|716|706.9|716.66|707.56|715.51|706.41|20
1655084730000|2022-06-13 01:45:30|715.95|706.85|716.28|707.18|716.33|707.23|715.73|706.63|14
1655084740000|2022-06-13 01:45:40|716.18|707.08|717.27|708.17|717.68|708.58|716.18|707.08|18
1655084750000|2022-06-13 01:45:50|716.93|707.83|717.2|708.1|717.3|708.2|716.45|707.35|17
1655084760000|2022-06-13 01:46:00|716.98|707.88|715.93|706.83|716.98|707.88|715.93|706.83|24
1655084770000|2022-06-13 01:46:10|715.72|706.62|715.75|706.65|715.75|706.65|714.98|705.88|18
1655084780000|2022-06-13 01:46:20|715.7|706.6|715.75|706.65|715.82|706.72|715.65|706.55|7
1655084790000|2022-06-13 01:46:30|715.9|706.8|716.85|707.75|716.9|707.8|715.85|706.75|12
1655084800000|2022-06-13 01:46:40|716.75|707.65|716.51|707.41|716.75|707.65|716.51|707.41|2
1655084810000|2022-06-13 01:46:50|716.46|707.36|715.71|706.61|716.46|707.36|715.71|706.61|5
1655084820000|2022-06-13 01:47:00|715.46|706.36|716.92|707.82|716.92|707.82|715.06|705.96|22
1655084830000|2022-06-13 01:47:10|716.75|707.65|716.8|707.7|716.9|707.8|716.31|707.21|12
1655084840000|2022-06-13 01:47:20|716.65|707.55|715.39|706.29|716.65|707.55|715.39|706.29|10
1655084850000|2022-06-13 01:47:30|715.12|706.02|715.14|706.04|715.32|706.22|715.07|705.97|7
1655084860000|2022-06-13 01:47:40|715.1|706|715.14|706.04|715.25|706.15|715.1|706|7
1655084870000|2022-06-13 01:47:50|715.09|705.99|714.65|705.55|715.09|705.99|714.65|705.55|6
1655084880000|2022-06-13 01:48:00|714.57|705.47|715.1|706|715.18|706.08|714.45|705.35|13
1655084890000|2022-06-13 01:48:10|715.05|705.95|714.68|705.58|715.05|705.95|714.58|705.48|9
1655084900000|2022-06-13 01:48:20|714.73|705.63|714.75|705.65|715.1|706|714.7|705.6|11
1655084910000|2022-06-13 01:48:30|714.6|705.5|715.85|706.75|715.85|706.75|714.6|705.5|10
1655084920000|2022-06-13 01:48:40|715.9|706.8|716|706.9|716.05|706.95|715.75|706.65|11
1655084930000|2022-06-13 01:48:50|715.8|706.7|715.44|706.34|715.8|706.7|715.29|706.19|9
1655084940000|2022-06-13 01:49:00|715.49|706.39|716.47|707.37|716.48|707.38|715.45|706.35|16
1655084950000|2022-06-13 01:49:10|716.4|707.3|716.45|707.35|716.5|707.4|716.25|707.15|16
1655084960000|2022-06-13 01:49:20|716.4|707.3|715.45|706.35|716.4|707.3|715.45|706.35|11
1655084970000|2022-06-13 01:49:30|715.4|706.3|715.8|706.7|716|706.9|715.4|706.3|15
1655084980000|2022-06-13 01:49:40|715.85|706.75|715.8|706.7|716|706.9|715.8|706.7|9
1655084990000|2022-06-13 01:49:50|715.45|706.35|715.45|706.35|715.6|706.5|715.3|706.2|7
1655085000000|2022-06-13 01:50:00|715.34|706.24|714.87|705.77|715.38|706.28|714.87|705.77|19
1655085010000|2022-06-13 01:50:10|714.83|705.73|714.64|705.54|714.95|705.85|714.64|705.54|9
1655085020000|2022-06-13 01:50:20|714.32|705.22|714.27|705.17|714.32|705.22|714.12|705.02|6
1655085030000|2022-06-13 01:50:30|714.32|705.22|714.37|705.27|714.53|705.43|714.32|705.22|16
1655085040000|2022-06-13 01:50:40|714.32|705.22|714.07|704.97|714.37|705.27|714.07|704.97|10
1655085050000|2022-06-13 01:50:50|714.15|705.05|714.17|705.07|714.27|705.17|714.02|704.92|9
1655085060000|2022-06-13 01:51:00|714.11|705.01|714.06|704.96|714.11|705.01|713.91|704.81|6
1655085070000|2022-06-13 01:51:10|713.91|704.81|714.31|705.21|714.8|705.7|713.86|704.76|13
1655085080000|2022-06-13 01:51:20|714.16|705.06|714.26|705.16|714.31|705.21|714.16|705.06|4
1655085090000|2022-06-13 01:51:30|714.31|705.21|714.46|705.36|714.56|705.46|714.31|705.21|13
1655085100000|2022-06-13 01:51:40|714.41|705.31|715|705.9|715|705.9|714.41|705.31|6
1655085110000|2022-06-13 01:51:50|715.05|705.95|714.85|705.75|715.3|706.2|714.85|705.75|21
1655085120000|2022-06-13 01:52:00|714.95|705.85|714.85|705.75|714.95|705.85|714.85|705.75|2
1655085130000|2022-06-13 01:52:10|714.6|705.5|714.85|705.75|714.85|705.75|714.6|705.5|3
1655085140000|2022-06-13 01:52:20|715|705.9|714.8|705.7|715.05|705.95|714.8|705.7|7
1655085150000|2022-06-13 01:52:30|714.5|705.4|714.45|705.35|714.5|705.4|714.21|705.11|8
1655085160000|2022-06-13 01:52:40|714.35|705.25|714.1|705|714.35|705.25|714.1|705|3
1655085170000|2022-06-13 01:52:50|713.96|704.86|713.9|704.8|713.96|704.86|713.85|704.75|5
1655085180000|2022-06-13 01:53:00|713.69|704.59|712.56|703.46|713.69|704.59|712.56|703.46|17
1655085190000|2022-06-13 01:53:10|712.55|703.45|711|701.9|712.55|703.45|711|701.9|20
1655085200000|2022-06-13 01:53:20|710.99|701.89|710.73|701.63|711.19|702.09|710.73|701.63|17
1655085210000|2022-06-13 01:53:30|710.5|701.4|710.27|701.17|710.5|701.4|710.27|701.17|10
1655085220000|2022-06-13 01:53:40|710.06|700.96|711|701.9|711|701.9|709.74|700.64|18
1655085230000|2022-06-13 01:53:50|711.05|701.95|711.02|701.92|711.32|702.22|711.02|701.92|11
1655085240000|2022-06-13 01:54:00|711.08|701.98|711.59|702.49|711.87|702.77|711.08|701.98|12
1655085250000|2022-06-13 01:54:10|711.5|702.4|711.85|702.75|711.85|702.75|711.2|702.1|11
1655085260000|2022-06-13 01:54:20|711.75|702.65|711.05|701.95|711.75|702.65|711.05|701.95|20
1655085270000|2022-06-13 01:54:30|711.08|701.98|711.18|702.08|711.24|702.14|711.08|701.98|8
1655085280000|2022-06-13 01:54:40|711.28|702.18|711.44|702.34|711.44|702.34|711.26|702.16|3
1655085290000|2022-06-13 01:54:50|711.4|702.3|710.74|701.64|711.4|702.3|710.74|701.64|15
1655085300000|2022-06-13 01:55:00|710.64|701.54|710.43|701.33|710.64|701.54|710.18|701.08|9
1655085310000|2022-06-13 01:55:10|710.38|701.28|710.33|701.23|710.38|701.28|710.28|701.18|3
1655085320000|2022-06-13 01:55:20|710.28|701.18|709.68|700.58|710.28|701.18|709.62|700.52|10
1655085330000|2022-06-13 01:55:30|709.87|700.77|709.64|700.54|710.3|701.2|709.64|700.54|19
1655085340000|2022-06-13 01:55:40|709.6|700.5|709.51|700.41|709.65|700.55|709.51|700.41|10
1655085350000|2022-06-13 01:55:50|709.49|700.39|709.2|700.1|709.49|700.39|709.09|699.99|14
1655085360000|2022-06-13 01:56:00|709.17|700.07|709.02|699.92|709.17|700.07|709.02|699.92|10
1655085370000|2022-06-13 01:56:10|709|699.9|708.24|699.14|709|699.9|708.09|698.99|18
1655085380000|2022-06-13 01:56:20|708.19|699.09|707.7|698.6|708.19|699.09|707.65|698.55|12
1655085390000|2022-06-13 01:56:30|707.56|698.46|707.06|697.96|707.56|698.46|706.86|697.76|11
1655085400000|2022-06-13 01:56:40|707.23|698.13|707.25|698.15|707.3|698.2|707.1|698|7
1655085410000|2022-06-13 01:56:50|707.15|698.05|707.18|698.08|707.18|698.08|707.05|697.95|4
1655085420000|2022-06-13 01:57:00|706.86|697.76|707.15|698.05|707.15|698.05|706.86|697.76|5
1655085430000|2022-06-13 01:57:10|707.23|698.13|709.95|700.85|710.1|701|707.23|698.13|26
1655085440000|2022-06-13 01:57:20|709.85|700.75|710.83|701.73|710.83|701.73|709.7|700.6|16
1655085450000|2022-06-13 01:57:30|710.78|701.68|711.15|702.05|711.25|702.15|710.73|701.63|19
1655085460000|2022-06-13 01:57:40|710.75|701.65|711.95|702.85|712|702.9|710.6|701.5|19
1655085470000|2022-06-13 01:57:50|712.1|703|712.4|703.3|712.95|703.85|712.1|703|21
1655085480000|2022-06-13 01:58:00|712.3|703.2|714.05|704.95|714.15|705.05|711.86|702.76|34
1655085490000|2022-06-13 01:58:10|713.95|704.85|712.06|702.96|713.95|704.85|712.06|702.96|27
1655085500000|2022-06-13 01:58:20|712.02|702.92|711.77|702.67|712.02|702.92|711.25|702.15|17
1655085510000|2022-06-13 01:58:30|711.85|702.75|712.05|702.95|712.1|703|711.44|702.34|19
1655085520000|2022-06-13 01:58:40|712.15|703.05|713.43|704.33|713.65|704.55|712.15|703.05|24
1655085530000|2022-06-13 01:58:50|713.5|704.4|714.25|705.15|714.25|705.15|713.5|704.4|19
1655085540000|2022-06-13 01:59:00|714.2|705.1|713.72|704.62|714.3|705.2|713.71|704.61|16
1655085550000|2022-06-13 01:59:10|713.75|704.65|713.9|704.8|714.1|705|713.48|704.38|17
1655085560000|2022-06-13 01:59:20|714|704.9|714.37|705.27|714.95|705.85|714|704.9|27
1655085570000|2022-06-13 01:59:30|714.47|705.37|717.14|708.04|717.25|708.15|714.47|705.37|25
1655085580000|2022-06-13 01:59:40|717.11|708.01|717.28|708.18|717.37|708.27|717.04|707.94|19
1655085590000|2022-06-13 01:59:50|717.43|708.33|716.25|707.15|717.43|708.33|715.72|706.62|32
1655085600000|2022-06-13 02:00:00|716.35|707.25|715.92|706.82|717.05|707.95|715.41|706.31|24
1655085610000|2022-06-13 02:00:10|715.87|706.77|715.46|706.36|716.08|706.98|715.38|706.28|19
1655085620000|2022-06-13 02:00:20|715.41|706.31|714.7|705.6|715.41|706.31|714.42|705.32|14
1655085630000|2022-06-13 02:00:30|714.66|705.56|714.8|705.7|714.95|705.85|714.66|705.56|13
1655085640000|2022-06-13 02:00:40|714.65|705.55|715.5|706.4|715.5|706.4|714.52|705.42|13
1655085650000|2022-06-13 02:00:50|715.61|706.51|717.9|708.8|717.95|708.85|715.61|706.51|25
1655085660000|2022-06-13 02:01:00|718.05|708.95|718.12|709.02|718.5|709.4|718.05|708.95|20
1655085670000|2022-06-13 02:01:10|718|708.9|718.21|709.11|718.21|709.11|717.62|708.52|14
1655085680000|2022-06-13 02:01:20|718.19|709.09|717.31|708.21|718.19|709.09|717.31|708.21|16
1655085690000|2022-06-13 02:01:30|717.25|708.15|717|707.9|717.25|708.15|716.94|707.84|5
1655085700000|2022-06-13 02:01:40|717.04|707.94|715.21|706.11|717.05|707.95|715.21|706.11|15
1655085710000|2022-06-13 02:01:50|715.2|706.1|713.89|704.79|715.2|706.1|713.89|704.79|14
1655085720000|2022-06-13 02:02:00|713.92|704.82|712.94|703.84|713.92|704.82|712.94|703.84|5
1655085730000|2022-06-13 02:02:10|712.64|703.54|712.2|703.1|712.64|703.54|712.02|702.92|5
1655085740000|2022-06-13 02:02:20|712.11|703.01|711.79|702.69|712.18|703.08|711.79|702.69|9
1655085750000|2022-06-13 02:02:30|711.62|702.52|710.96|701.86|711.77|702.67|710.96|701.86|16
1655085760000|2022-06-13 02:02:40|710.8|701.7|710.6|701.5|710.8|701.7|710.46|701.36|12
1655085770000|2022-06-13 02:02:50|710.89|701.79|711.91|702.81|711.94|702.84|710.75|701.65|19
1655085780000|2022-06-13 02:03:00|711.69|702.59|711.55|702.45|711.69|702.59|710.75|701.65|19
1655085790000|2022-06-13 02:03:10|711.65|702.55|712.7|703.6|712.88|703.78|711.63|702.53|28
1655085800000|2022-06-13 02:03:20|712.55|703.45|712.6|703.5|713.11|704.01|712.37|703.27|22
1655085810000|2022-06-13 02:03:30|712.55|703.45|713|703.9|713.4|704.3|712.45|703.35|28
1655085820000|2022-06-13 02:03:40|712.95|703.85|711.67|702.57|713.15|704.05|711.67|702.57|16
1655085830000|2022-06-13 02:03:50|711.77|702.67|711.47|702.37|711.78|702.68|711.47|702.37|11
1655085840000|2022-06-13 02:04:00|711.37|702.27|710.66|701.56|711.71|702.61|710.66|701.56|21
1655085850000|2022-06-13 02:04:10|710.65|701.55|710.55|701.45|710.75|701.65|710.55|701.45|5
1655085860000|2022-06-13 02:04:20|710.41|701.31|710.51|701.41|710.56|701.46|710.36|701.26|7
1655085870000|2022-06-13 02:04:30|710.61|701.51|710.02|700.92|710.61|701.51|709.97|700.87|8
1655085880000|2022-06-13 02:04:40|709.89|700.79|710.12|701.02|710.12|701.02|709.89|700.79|4
1655085890000|2022-06-13 02:04:50|710.22|701.12|710.1|701|710.25|701.15|710.1|701|7
1655085900000|2022-06-13 02:05:00|710.07|700.97|710.05|700.95|710.08|700.98|709.89|700.79|5
1655085910000|2022-06-13 02:05:10|709.97|700.87|709.77|700.67|710.08|700.98|709.58|700.48|13
1655085920000|2022-06-13 02:05:20|709.87|700.77|710.3|701.2|710.4|701.3|709.87|700.77|10
1655085930000|2022-06-13 02:05:30|710.2|701.1|709.87|700.77|710.3|701.2|709.87|700.77|3
1655085940000|2022-06-13 02:05:40|709.5|700.4|709.97|700.87|710.02|700.92|709.5|700.4|11
1655085950000|2022-06-13 02:05:50|710.02|700.92|711.55|702.45|711.55|702.45|710.02|700.92|14
1655085960000|2022-06-13 02:06:00|711.85|702.75|711.17|702.07|711.95|702.85|711.12|702.02|15
1655085970000|2022-06-13 02:06:10|710.89|701.79|710.64|701.54|710.89|701.79|710.64|701.54|2
1655085980000|2022-06-13 02:06:20|710.55|701.45|710.75|701.65|710.85|701.75|710.55|701.45|9
1655085990000|2022-06-13 02:06:30|711.06|701.96|711.95|702.85|712.1|703|711.06|701.96|22
1655086000000|2022-06-13 02:06:40|712|702.9|712.35|703.25|712.45|703.35|712|702.9|10
1655086010000|2022-06-13 02:06:50|712.3|703.2|712.05|702.95|712.3|703.2|712|702.9|10
1655086020000|2022-06-13 02:07:00|712|702.9|711.37|702.27|712|702.9|711.37|702.27|7
1655086030000|2022-06-13 02:07:10|711.32|702.22|711.6|702.5|711.6|702.5|711.27|702.17|5
1655086040000|2022-06-13 02:07:20|711.7|702.6|711.7|702.6|711.7|702.6|711.7|702.6|1
1655086050000|2022-06-13 02:07:30|712|702.9|713.05|703.95|713.05|703.95|712|702.9|14
1655086060000|2022-06-13 02:07:40|712.95|703.85|713.06|703.96|713.13|704.03|712.94|703.84|10
1655086070000|2022-06-13 02:07:50|712.8|703.7|712|702.9|712.8|703.7|712|702.9|5
1655086080000|2022-06-13 02:08:00|711.98|702.88|712.4|703.3|712.4|703.3|711.98|702.88|10
1655086090000|2022-06-13 02:08:10|712.8|703.7|712.6|703.5|712.99|703.89|712.55|703.45|15
1655086100000|2022-06-13 02:08:20|712.46|703.36|712.44|703.34|712.61|703.51|712.44|703.34|5
1655086110000|2022-06-13 02:08:30|712.57|703.47|712.92|703.82|712.97|703.87|712.57|703.47|8
1655086120000|2022-06-13 02:08:40|713.07|703.97|713.06|703.96|713.13|704.03|712.95|703.85|5
1655086130000|2022-06-13 02:08:50|713.03|703.93|712.78|703.68|713.11|704.01|712.61|703.51|10
1655086140000|2022-06-13 02:09:00|712.65|703.55|712.86|703.76|712.86|703.76|712.61|703.51|5
1655086150000|2022-06-13 02:09:10|712.8|703.7|712.81|703.71|712.81|703.71|712.8|703.7|2
1655086160000|2022-06-13 02:09:20|712.84|703.74|712.86|703.76|712.86|703.76|712.81|703.71|3
1655086170000|2022-06-13 02:09:30|712.84|703.74|713.88|704.78|713.88|704.78|712.83|703.73|10
1655086180000|2022-06-13 02:09:40|713.85|704.75|713.88|704.78|713.95|704.85|713.85|704.75|6
1655086190000|2022-06-13 02:09:50|713.85|704.75|713.95|704.85|713.95|704.85|713.85|704.75|3
1655086200000|2022-06-13 02:10:00|713.88|704.78|713.72|704.62|713.9|704.8|713.56|704.46|12
1655086210000|2022-06-13 02:10:10|713.85|704.75|712.64|703.54|713.95|704.85|712.64|703.54|17
1655086220000|2022-06-13 02:10:20|712.62|703.52|711.9|702.8|712.62|703.52|711.8|702.7|21
1655086230000|2022-06-13 02:10:30|711.85|702.75|711.93|702.83|712.03|702.93|711.85|702.75|10
1655086240000|2022-06-13 02:10:40|711.98|702.88|711.65|702.55|712.08|702.98|711.65|702.55|10
1655086250000|2022-06-13 02:10:50|711.5|702.4|711.5|702.4|711.57|702.47|711.41|702.31|9
1655086260000|2022-06-13 02:11:00|711.65|702.55|710.41|701.31|711.65|702.55|710.41|701.31|19
1655086270000|2022-06-13 02:11:10|710.39|701.29|710.85|701.75|711|701.9|710.32|701.22|16
1655086280000|2022-06-13 02:11:20|711|701.9|710.69|701.59|711.1|702|710.69|701.59|8
1655086290000|2022-06-13 02:11:30|710.51|701.41|710.38|701.28|710.51|701.41|710.38|701.28|3
1655086300000|2022-06-13 02:11:40|710.5|701.4|709.5|700.4|710.5|701.4|709.5|700.4|8
1655086310000|2022-06-13 02:11:50|709.72|700.62|709.82|700.72|709.93|700.83|709.66|700.56|7
1655086320000|2022-06-13 02:12:00|710.01|700.91|710.27|701.17|710.43|701.33|709.97|700.87|15
1655086330000|2022-06-13 02:12:10|710.31|701.21|710.27|701.17|710.31|701.21|710.1|701|13
1655086340000|2022-06-13 02:12:20|710.56|701.46|709.5|700.4|710.56|701.46|709.5|700.4|7
1655086360000|2022-06-13 02:12:40|709.35|700.25|709.2|700.1|709.35|700.25|709.2|700.1|3
1655086370000|2022-06-13 02:12:50|709.24|700.14|708.73|699.63|709.32|700.22|708.73|699.63|8
1655086380000|2022-06-13 02:13:00|708.55|699.45|708.15|699.05|708.92|699.82|708.15|699.05|17
1655086390000|2022-06-13 02:13:10|708.09|698.99|708.37|699.27|708.47|699.37|707.97|698.87|12
1655086400000|2022-06-13 02:13:20|708.25|699.15|708.52|699.42|708.64|699.54|708.25|699.15|12
1655086410000|2022-06-13 02:13:30|708.53|699.43|708.83|699.73|708.93|699.83|708.53|699.43|7
1655086420000|2022-06-13 02:13:40|708.73|699.63|708.22|699.12|708.73|699.63|708.22|699.12|15
1655086430000|2022-06-13 02:13:50|708.13|699.03|707.49|698.39|708.13|699.03|707.49|698.39|13
1655086440000|2022-06-13 02:14:00|707.45|698.35|706.94|697.84|707.45|698.35|706.94|697.84|9
1655086450000|2022-06-13 02:14:10|706.89|697.79|706.4|697.3|706.89|697.79|706.4|697.3|9
1655086460000|2022-06-13 02:14:20|706.33|697.23|706|696.9|706.33|697.23|706|696.9|3
1655086470000|2022-06-13 02:14:30|706.07|696.97|705.69|696.59|706.2|697.1|705.65|696.55|9
1655086480000|2022-06-13 02:14:40|705.56|696.46|705.65|696.55|705.8|696.7|705.56|696.46|8
1655086490000|2022-06-13 02:14:50|705.75|696.65|707.05|697.95|707.15|698.05|705.75|696.65|20
1655086500000|2022-06-13 02:15:00|707.03|697.93|706.77|697.67|707.2|698.1|706.77|697.67|19
1655086510000|2022-06-13 02:15:10|706.74|697.64|705.62|696.52|706.74|697.64|705.62|696.52|12
1655086520000|2022-06-13 02:15:20|705.6|696.5|705.95|696.85|705.95|696.85|705.58|696.48|6
1655086530000|2022-06-13 02:15:30|706.1|697|705.95|696.85|706.25|697.15|705.69|696.59|14
1655086540000|2022-06-13 02:15:40|705.93|696.83|706.18|697.08|706.18|697.08|705.88|696.78|12
1655086550000|2022-06-13 02:15:50|706.23|697.13|705.95|696.85|707.5|698.4|705.95|696.85|28
1655086560000|2022-06-13 02:16:00|705.9|696.8|705.88|696.78|706.44|697.34|705.88|696.78|9
1655086570000|2022-06-13 02:16:10|705.75|696.65|705.85|696.75|706.05|696.95|705.75|696.65|9
1655086580000|2022-06-13 02:16:20|705.7|696.6|705.56|696.46|705.95|696.85|705.56|696.46|16
1655086590000|2022-06-13 02:16:30|705.55|696.45|705.44|696.34|705.55|696.45|705.27|696.17|8
1655086600000|2022-06-13 02:16:40|705.49|696.39|705.49|696.39|705.79|696.69|705.33|696.23|11
1655086610000|2022-06-13 02:16:50|705.28|696.18|705.29|696.19|705.29|696.19|705.12|696.02|7
1655086620000|2022-06-13 02:17:00|705.24|696.14|705.55|696.45|705.98|696.88|704.69|695.59|23
1655086630000|2022-06-13 02:17:10|705.45|696.35|704.8|695.7|705.45|696.35|704.63|695.53|22
1655086640000|2022-06-13 02:17:20|704.84|695.74|706.35|697.25|706.65|697.55|704.84|695.74|29
1655086650000|2022-06-13 02:17:30|706.5|697.4|706.45|697.35|706.8|697.7|706.21|697.11|22
1655086660000|2022-06-13 02:17:40|706.5|697.4|706.37|697.27|706.7|697.6|706.35|697.25|8
1655086670000|2022-06-13 02:17:50|706.12|697.02|706.02|696.92|706.12|697.02|705.94|696.84|17
1655086680000|2022-06-13 02:18:00|705.98|696.88|707.25|698.15|707.35|698.25|705.98|696.88|19
1655086690000|2022-06-13 02:18:10|707.5|698.4|707.1|698|707.6|698.5|707.1|698|12
1655086700000|2022-06-13 02:18:20|707.09|697.99|705.75|696.65|707.09|697.99|705.65|696.55|15
1655086710000|2022-06-13 02:18:30|706.15|697.05|706.3|697.2|706.3|697.2|705.06|695.96|21
1655086720000|2022-06-13 02:18:40|706.35|697.25|706.1|697|706.35|697.25|705.4|696.3|16
1655086730000|2022-06-13 02:18:50|706.15|697.05|705.83|696.73|706.55|697.45|705.83|696.73|14
1655086740000|2022-06-13 02:19:00|705.67|696.57|706.7|697.6|706.75|697.65|705.5|696.4|18
1655086750000|2022-06-13 02:19:10|706.83|697.73|706.23|697.13|706.83|697.73|706.22|697.12|23
1655086760000|2022-06-13 02:19:20|706.18|697.08|706.4|697.3|706.5|697.4|706.01|696.91|11
1655086770000|2022-06-13 02:19:30|706.25|697.15|706.18|697.08|706.25|697.15|705.82|696.72|15
1655086780000|2022-06-13 02:19:40|706.23|697.13|707.6|698.5|707.61|698.51|706.23|697.13|21
1655086790000|2022-06-13 02:19:50|707.75|698.65|707.34|698.24|707.9|698.8|707.34|698.24|18
1655086800000|2022-06-13 02:20:00|707.45|698.35|707.6|698.5|707.6|698.5|707.35|698.25|4
1655086810000|2022-06-13 02:20:10|707.66|698.56|708.4|699.3|708.4|699.3|707.66|698.56|13
1655086820000|2022-06-13 02:20:20|708.45|699.35|709|699.9|709|699.9|708.1|699|15
1655086830000|2022-06-13 02:20:30|708.9|699.8|708.4|699.3|708.9|699.8|708.33|699.23|21
1655086840000|2022-06-13 02:20:40|708.43|699.33|708.04|698.94|708.63|699.53|708.04|698.94|19
1655086850000|2022-06-13 02:20:50|707.9|698.8|707.49|698.39|707.9|698.8|707.49|698.39|14
1655086860000|2022-06-13 02:21:00|707.21|698.11|705.92|696.82|707.21|698.11|705.75|696.65|25
1655086870000|2022-06-13 02:21:10|705.86|696.76|704.83|695.73|705.95|696.85|704.72|695.62|22
1655086880000|2022-06-13 02:21:20|704.69|695.59|704.74|695.64|704.82|695.72|704.56|695.46|14
1655086890000|2022-06-13 02:21:30|704.8|695.7|704.56|695.46|704.8|695.7|704.56|695.46|4
1655086900000|2022-06-13 02:21:40|704.36|695.26|703.99|694.89|704.36|695.26|703.99|694.89|8
1655086910000|2022-06-13 02:21:50|704.07|694.97|704.27|695.17|704.27|695.17|704.07|694.97|3
1655086920000|2022-06-13 02:22:00|704.22|695.12|703.56|694.46|704.22|695.12|703.56|694.46|5
1655086930000|2022-06-13 02:22:10|703.69|694.59|704.9|695.8|705.05|695.95|703.69|694.59|22
1655086940000|2022-06-13 02:22:20|704.85|695.75|705|695.9|705.05|695.95|704.49|695.39|18
1655086950000|2022-06-13 02:22:30|704.89|695.79|705.45|696.35|705.45|696.35|704.29|695.19|19
1655086960000|2022-06-13 02:22:40|705.4|696.3|706.55|697.45|706.6|697.5|705.35|696.25|21
1655086970000|2022-06-13 02:22:50|706.82|697.72|708.03|698.93|708.03|698.93|706.42|697.32|29
1655086980000|2022-06-13 02:23:00|707.96|698.86|708.65|699.55|708.85|699.75|707.7|698.6|23
1655086990000|2022-06-13 02:23:10|708.85|699.75|708.77|699.67|709.06|699.96|708.43|699.33|24
1655087000000|2022-06-13 02:23:20|708.76|699.66|709.25|700.15|709.25|700.15|708.67|699.57|17
1655087010000|2022-06-13 02:23:30|709.18|700.08|709.01|699.91|709.18|700.08|708.8|699.7|20
1655087020000|2022-06-13 02:23:40|709.02|699.92|709.06|699.96|709.06|699.96|708.96|699.86|5
1655087030000|2022-06-13 02:23:50|708.75|699.65|708.69|699.59|708.9|699.8|708.69|699.59|12
1655087040000|2022-06-13 02:24:00|708.44|699.34|708|698.9|708.44|699.34|708|698.9|10
1655087050000|2022-06-13 02:24:10|707.1|698|706.23|697.13|707.1|698|706.23|697.13|14
1655087060000|2022-06-13 02:24:20|706.3|697.2|706.28|697.18|706.37|697.27|706.27|697.17|6
1655087070000|2022-06-13 02:24:30|705.83|696.73|705.6|696.5|705.83|696.73|705.59|696.49|3
1655087080000|2022-06-13 02:24:40|705.48|696.38|705.02|695.92|705.48|696.38|705.02|695.92|6
1655087090000|2022-06-13 02:24:50|704.77|695.67|703.97|694.87|704.9|695.8|703.56|694.46|15
1655087100000|2022-06-13 02:25:00|703.88|694.78|703.87|694.77|703.92|694.82|703.72|694.62|9
1655087110000|2022-06-13 02:25:10|703.72|694.62|705.25|696.15|705.27|696.17|703.72|694.62|17
1655087120000|2022-06-13 02:25:20|705.29|696.19|704.74|695.64|705.29|696.19|704.53|695.43|11
1655087130000|2022-06-13 02:25:30|704.69|695.59|706.75|697.65|707.1|698|704.69|695.59|22
1655087140000|2022-06-13 02:25:40|706.7|697.6|706.8|697.7|707.05|697.95|706.6|697.5|9
1655087150000|2022-06-13 02:25:50|706.75|697.65|706.12|697.02|706.8|697.7|706.05|696.95|12
1655087160000|2022-06-13 02:26:00|706.1|697|707.15|698.05|707.15|698.05|706.1|697|11
1655087170000|2022-06-13 02:26:10|707.1|698|706.84|697.74|707.45|698.35|706.84|697.74|14
1655087180000|2022-06-13 02:26:20|706.66|697.56|708|698.9|708.05|698.95|706.66|697.56|16
1655087190000|2022-06-13 02:26:30|708.05|698.95|707.38|698.28|708.25|699.15|707.11|698.01|16
1655087200000|2022-06-13 02:26:40|707.3|698.2|707.32|698.22|707.42|698.32|707.17|698.07|15
1655087210000|2022-06-13 02:26:50|707.23|698.13|707.42|698.32|707.42|698.32|707.15|698.05|10
1655087220000|2022-06-13 02:27:00|707.4|698.3|708.85|699.75|708.9|699.8|707.4|698.3|9
1655087230000|2022-06-13 02:27:10|708.7|699.6|708.6|699.5|708.8|699.7|708.55|699.45|10
1655087240000|2022-06-13 02:27:20|708.55|699.45|708.2|699.1|708.75|699.65|708.15|699.05|11
1655087250000|2022-06-13 02:27:30|708.32|699.22|708.37|699.27|708.62|699.52|708.32|699.22|9
1655087260000|2022-06-13 02:27:40|708.47|699.37|708.49|699.39|708.75|699.65|708.37|699.27|10
1655087270000|2022-06-13 02:27:50|708.23|699.13|708.7|699.6|708.7|699.6|707.99|698.89|12
1655087280000|2022-06-13 02:28:00|708.59|699.49|707.85|698.75|708.59|699.49|707.49|698.39|11
1655087290000|2022-06-13 02:28:10|707.95|698.85|708.2|699.1|708.2|699.1|707.95|698.85|5
1655087300000|2022-06-13 02:28:20|708.5|699.4|708.68|699.58|708.72|699.62|708.17|699.07|15
1655087310000|2022-06-13 02:28:30|708.64|699.54|708.74|699.64|708.77|699.67|708.28|699.18|16
1655087320000|2022-06-13 02:28:40|709.3|700.2|710.8|701.7|711.15|702.05|709.3|700.2|25
1655087330000|2022-06-13 02:28:50|710.74|701.64|710.18|701.08|710.9|701.8|710.13|701.03|32
1655087340000|2022-06-13 02:29:00|710.3|701.2|712.7|703.6|712.75|703.65|710.3|701.2|34
1655087350000|2022-06-13 02:29:10|712.75|703.65|713.4|704.3|713.7|704.6|712.7|703.6|18
1655087360000|2022-06-13 02:29:20|713.35|704.25|713.67|704.57|714.75|705.65|712.97|703.87|29
1655087370000|2022-06-13 02:29:30|713.57|704.47|714.2|705.1|714.2|705.1|713.18|704.08|23
1655087380000|2022-06-13 02:29:40|714.15|705.05|714.2|705.1|714.2|705.1|714|704.9|9
1655087390000|2022-06-13 02:29:50|714.15|705.05|714.35|705.25|714.55|705.45|714.15|705.05|14
1655087400000|2022-06-13 02:30:00|714.3|705.2|713.99|704.89|714.3|705.2|713.16|704.06|20
1655087410000|2022-06-13 02:30:10|714.14|705.04|715.27|706.17|715.29|706.19|714.09|704.99|18
1655087420000|2022-06-13 02:30:20|715.25|706.15|715.2|706.1|715.29|706.19|715|705.9|19
1655087430000|2022-06-13 02:30:30|715.04|705.94|714.26|705.16|715.04|705.94|714.09|704.99|12
1655087440000|2022-06-13 02:30:40|714.14|705.04|713.45|704.35|714.19|705.09|713.07|703.97|28
1655087450000|2022-06-13 02:30:50|713.41|704.31|712.48|703.38|713.41|704.31|712.48|703.38|20
1655087460000|2022-06-13 02:31:00|712.47|703.37|712.09|702.99|712.47|703.37|712.08|702.98|14
1655087470000|2022-06-13 02:31:10|712.05|702.95|711.45|702.35|712.05|702.95|711.08|701.98|14
1655087480000|2022-06-13 02:31:20|711.86|702.76|711.3|702.2|711.86|702.76|711.14|702.04|19
1655087490000|2022-06-13 02:31:30|711.28|702.18|711.26|702.16|711.37|702.27|710.9|701.8|22
1655087500000|2022-06-13 02:31:40|711.23|702.13|709.98|700.88|711.23|702.13|709.95|700.85|28
1655087510000|2022-06-13 02:31:50|710.07|700.97|709.72|700.62|710.07|700.97|709.71|700.61|24
1655087520000|2022-06-13 02:32:00|709.69|700.59|710.04|700.94|710.04|700.94|709.56|700.46|18
1655087530000|2022-06-13 02:32:10|710|700.9|709.5|700.4|710|700.9|709.5|700.4|14
1655087540000|2022-06-13 02:32:20|709.63|700.53|709.62|700.52|709.73|700.63|709.5|700.4|12
1655087550000|2022-06-13 02:32:30|709.61|700.51|710.34|701.24|710.38|701.28|709.5|700.4|13
1655087560000|2022-06-13 02:32:40|710.45|701.35|710.64|701.54|710.75|701.65|710.45|701.35|7
1655087570000|2022-06-13 02:32:50|710.63|701.53|711.07|701.97|711.37|702.27|710.54|701.44|15
1655087580000|2022-06-13 02:33:00|711.05|701.95|710.32|701.22|711.06|701.96|710.32|701.22|10
1655087590000|2022-06-13 02:33:10|710.28|701.18|710.12|701.02|710.28|701.18|710.02|700.92|13
1655087600000|2022-06-13 02:33:20|710.09|700.99|710.72|701.62|710.79|701.69|709.55|700.45|22
1655087610000|2022-06-13 02:33:30|710.59|701.49|710.73|701.63|710.73|701.63|710.56|701.46|10
1655087620000|2022-06-13 02:33:40|711.04|701.94|711.09|701.99|711.09|701.99|710.72|701.62|7
1655087630000|2022-06-13 02:33:50|711.05|701.95|710.99|701.89|711.13|702.03|710.99|701.89|7
1655087640000|2022-06-13 02:34:00|711.11|702.01|711.29|702.19|711.34|702.24|711.04|701.94|10
1655087650000|2022-06-13 02:34:10|711.24|702.14|710.28|701.18|711.24|702.14|710.28|701.18|16
1655087660000|2022-06-13 02:34:20|710.14|701.04|710.02|700.92|710.28|701.18|710.02|700.92|12
1655087670000|2022-06-13 02:34:30|709.99|700.89|710.12|701.02|710.14|701.04|709.73|700.63|14
1655087680000|2022-06-13 02:34:40|710.07|700.97|710.6|701.5|710.72|701.62|709.92|700.82|15
1655087690000|2022-06-13 02:34:50|710.52|701.42|710.46|701.36|710.53|701.43|710.46|701.36|3
1655087700000|2022-06-13 02:35:00|710.41|701.31|710.46|701.36|710.49|701.39|710.41|701.31|3
1655087720000|2022-06-13 02:35:20|710.33|701.23|710.15|701.05|710.79|701.69|710.15|701.05|19
1655087730000|2022-06-13 02:35:30|710.1|701|711.2|702.1|711.2|702.1|709.88|700.78|7
1655087740000|2022-06-13 02:35:40|711.22|702.12|710.75|701.65|711.22|702.12|710.73|701.63|17
1655087750000|2022-06-13 02:35:50|710.7|701.6|710.7|701.6|710.75|701.65|710.5|701.4|10
1655087760000|2022-06-13 02:36:00|710.64|701.54|709.88|700.78|710.7|701.6|709.88|700.78|6
1655087770000|2022-06-13 02:36:10|709.96|700.86|710.5|701.4|711.35|702.25|709.96|700.86|13
1655087780000|2022-06-13 02:36:20|710.45|701.35|709.88|700.78|710.45|701.35|709.88|700.78|5
1655087790000|2022-06-13 02:36:30|710.16|701.06|710.6|701.5|710.9|701.8|710.01|700.91|10
1655087800000|2022-06-13 02:36:40|710.67|701.57|709.88|700.78|710.8|701.7|709.88|700.78|17
1655087810000|2022-06-13 02:36:50|709.96|700.86|709.88|700.78|710.13|701.03|709.88|700.78|10
1655087820000|2022-06-13 02:37:00|710.11|701.01|709.95|700.85|710.13|701.03|709.95|700.85|8
1655087830000|2022-06-13 02:37:10|709.96|700.86|709.9|700.8|710.4|701.3|709.9|700.8|11
1655087840000|2022-06-13 02:37:20|710.01|700.91|709.88|700.78|710.01|700.91|709.88|700.78|8
1655087850000|2022-06-13 02:37:30|709.69|700.59|708.58|699.48|709.69|700.59|708.58|699.48|8
1655087860000|2022-06-13 02:37:40|708.57|699.47|709.19|700.09|709.25|700.15|708.57|699.47|11
1655087870000|2022-06-13 02:37:50|709.12|700.02|709.25|700.15|709.28|700.18|708.9|699.8|16
1655087880000|2022-06-13 02:38:00|709.26|700.16|709.95|700.85|710.25|701.15|709.26|700.16|16
1655087890000|2022-06-13 02:38:10|709.76|700.66|709.75|700.65|709.8|700.7|709.51|700.41|16
1655087900000|2022-06-13 02:38:20|709.5|700.4|709.6|700.5|709.6|700.5|709.5|700.4|3
1655087910000|2022-06-13 02:38:30|709.55|700.45|708.43|699.33|709.55|700.45|708.4|699.3|9
1655087920000|2022-06-13 02:38:40|708.38|699.28|709.55|700.45|709.55|700.45|708.38|699.28|15
1655087930000|2022-06-13 02:38:50|709.5|700.4|709.55|700.45|710.1|701|707.94|698.84|33
1655087940000|2022-06-13 02:39:00|709.6|700.5|708.42|699.32|709.7|700.6|708.42|699.32|17
1655087950000|2022-06-13 02:39:10|708.57|699.47|707.81|698.71|709|699.9|707.81|698.71|8
1655087960000|2022-06-13 02:39:20|707.77|698.67|708.95|699.85|708.95|699.85|707.77|698.67|13
1655087970000|2022-06-13 02:39:30|709|699.9|709.35|700.25|709.35|700.25|709|699.9|28
1655087980000|2022-06-13 02:39:40|709.3|700.2|710.65|701.55|710.65|701.55|709.25|700.15|17
1655087990000|2022-06-13 02:39:50|710.7|701.6|711.3|702.2|711.4|702.3|710.7|701.6|19
1655088000000|2022-06-13 02:40:00|711.2|702.1|711.24|702.14|712.1|703|711.2|702.1|19
1655088010000|2022-06-13 02:40:10|711.18|702.08|710.4|701.3|711.18|702.08|710.2|701.1|22
1655088020000|2022-06-13 02:40:20|710.75|701.65|710.57|701.47|711.1|702|710.46|701.36|15
1655088030000|2022-06-13 02:40:30|710.51|701.41|709.55|700.45|710.51|701.41|709.55|700.45|9
1655088040000|2022-06-13 02:40:40|709.45|700.35|709.25|700.15|709.45|700.35|709.17|700.07|15
1655088050000|2022-06-13 02:40:50|709.19|700.09|708.24|699.14|709.19|700.09|708.24|699.14|25
1655088060000|2022-06-13 02:41:00|708.21|699.11|708.55|699.45|708.7|699.6|708.13|699.03|18
1655088070000|2022-06-13 02:41:10|708.6|699.5|707.57|698.47|708.75|699.65|707.57|698.47|19
1655088080000|2022-06-13 02:41:20|707.56|698.46|708.45|699.35|708.65|699.55|707.56|698.46|13
1655088090000|2022-06-13 02:41:30|708.2|699.1|708.45|699.35|708.45|699.35|707.7|698.6|11
1655088100000|2022-06-13 02:41:40|708.5|699.4|709.55|700.45|709.6|700.5|708.5|699.4|16
1655088110000|2022-06-13 02:41:50|709.45|700.35|710.1|701|710.1|701|709.1|700|18
1655088120000|2022-06-13 02:42:00|710|700.9|710.3|701.2|710.35|701.25|709.46|700.36|14
1655088130000|2022-06-13 02:42:10|710.15|701.05|711.1|702|711.28|702.18|710.05|700.95|23
1655088140000|2022-06-13 02:42:20|711.2|702.1|710.94|701.84|711.25|702.15|710.94|701.84|11
1655088150000|2022-06-13 02:42:30|710.88|701.78|710.14|701.04|710.88|701.78|710.14|701.04|23
1655088160000|2022-06-13 02:42:40|710.12|701.02|710.05|700.95|710.18|701.08|709.95|700.85|18
1655088170000|2022-06-13 02:42:50|710.1|701|708.2|699.1|710.1|701|708.2|699.1|20
1655088180000|2022-06-13 02:43:00|708.25|699.15|708.1|699|708.25|699.15|708.1|699|11
1655088190000|2022-06-13 02:43:10|707.8|698.7|707.8|698.7|707.8|698.7|707.65|698.55|4
1655088200000|2022-06-13 02:43:20|707.95|698.85|707.6|698.5|707.95|698.85|707.6|698.5|10
1655088210000|2022-06-13 02:43:30|707.65|698.55|707.9|698.8|707.9|698.8|707.64|698.54|9
1655088220000|2022-06-13 02:43:40|707.95|698.85|709.15|700.05|709.25|700.15|707.95|698.85|15
1655088230000|2022-06-13 02:43:50|709.1|700|709.15|700.05|709.3|700.2|709.1|700|8
1655088240000|2022-06-13 02:44:00|709.2|700.1|709.33|700.23|709.9|700.8|709.2|700.1|17
1655088250000|2022-06-13 02:44:10|709.17|700.07|708.95|699.85|709.24|700.14|708.85|699.75|13
1655088260000|2022-06-13 02:44:20|708.93|699.83|708.65|699.55|708.93|699.83|708.58|699.48|12
1655088270000|2022-06-13 02:44:30|708.75|699.65|709.45|700.35|709.45|700.35|708.75|699.65|12
1655088280000|2022-06-13 02:44:40|709.35|700.25|709.15|700.05|709.35|700.25|709.15|700.05|5
1655088290000|2022-06-13 02:44:50|709.1|700|709|699.9|709.25|700.15|709|699.9|5
1655088300000|2022-06-13 02:45:00|708.8|699.7|707.65|698.55|708.85|699.75|707.37|698.27|20
1655088310000|2022-06-13 02:45:10|707.6|698.5|707.45|698.35|707.7|698.6|707.45|698.35|8
1655088320000|2022-06-13 02:45:20|707.07|697.97|705.3|696.2|707.07|697.97|705.3|696.2|23
1655088330000|2022-06-13 02:45:30|705.29|696.19|705|695.9|705.44|696.34|705|695.9|12
1655088340000|2022-06-13 02:45:40|704.99|695.89|705.15|696.05|705.17|696.07|704.99|695.89|15
1655088350000|2022-06-13 02:45:50|705.22|696.12|704.57|695.47|705.22|696.12|704.57|695.47|9
1655088360000|2022-06-13 02:46:00|704.73|695.63|703.56|694.46|704.8|695.7|703.56|694.46|12
1655088370000|2022-06-13 02:46:10|703.65|694.55|704.55|695.45|704.55|695.45|703.6|694.5|12
1655088380000|2022-06-13 02:46:20|704.65|695.55|704.91|695.81|705|695.9|704.65|695.55|10
1655088390000|2022-06-13 02:46:30|704.41|695.31|702.49|693.39|704.41|695.31|702.49|693.39|12
1655088400000|2022-06-13 02:46:40|702.46|693.36|702.88|693.78|703.06|693.96|702.39|693.29|15
1655088410000|2022-06-13 02:46:50|702.86|693.76|703.25|694.15|703.45|694.35|702.86|693.76|20
1655088420000|2022-06-13 02:47:00|703.15|694.05|704.48|695.38|704.65|695.55|703.15|694.05|17
1655088430000|2022-06-13 02:47:10|704.3|695.2|703.66|694.56|704.3|695.2|703.65|694.55|24
1655088440000|2022-06-13 02:47:20|703.58|694.48|703.09|693.99|704.9|695.8|703.04|693.94|29
1655088450000|2022-06-13 02:47:30|703.04|693.94|702.19|693.09|703.04|693.94|702.19|693.09|22
1655088460000|2022-06-13 02:47:40|702.18|693.08|701.27|692.17|702.3|693.2|701.04|691.94|27
1655088470000|2022-06-13 02:47:50|701.37|692.27|701.34|692.24|702.23|693.13|701.34|692.24|16
1655088480000|2022-06-13 02:48:00|701.33|692.23|702.39|693.29|702.49|693.39|701.32|692.22|24
1655088490000|2022-06-13 02:48:10|702.25|693.15|701.78|692.68|702.29|693.19|701.71|692.61|15
1655088500000|2022-06-13 02:48:20|701.66|692.56|701.58|692.48|701.83|692.73|701.31|692.21|16
1655088510000|2022-06-13 02:48:30|701.51|692.41|702.25|693.15|702.25|693.15|701.4|692.3|20
1655088520000|2022-06-13 02:48:40|702.3|693.2|703.24|694.14|703.37|694.27|702.3|693.2|16
1655088530000|2022-06-13 02:48:50|703.22|694.12|703.44|694.34|703.44|694.34|702.44|693.34|21
1655088540000|2022-06-13 02:49:00|703.39|694.29|704.3|695.2|704.3|695.2|703.08|693.98|15
1655088550000|2022-06-13 02:49:10|704.35|695.25|704.52|695.42|705.15|696.05|704.35|695.25|17
1655088560000|2022-06-13 02:49:20|704.46|695.36|703.46|694.36|704.46|695.36|703.46|694.36|20
1655088570000|2022-06-13 02:49:30|703.45|694.35|703.24|694.14|703.54|694.44|703.24|694.14|12
1655088580000|2022-06-13 02:49:40|703.32|694.22|703.89|694.79|704.1|695|703.32|694.22|19
1655088590000|2022-06-13 02:49:50|704.05|694.95|703.42|694.32|704.2|695.1|703.42|694.32|20
1655088600000|2022-06-13 02:50:00|703.54|694.44|703.35|694.25|704.1|695|703.35|694.25|17
1655088610000|2022-06-13 02:50:10|703.33|694.23|703.21|694.11|703.43|694.33|703.21|694.11|15
1655088620000|2022-06-13 02:50:20|703.25|694.15|703.5|694.4|703.7|694.6|703.25|694.15|16
1655088630000|2022-06-13 02:50:30|703.59|694.49|703.32|694.22|703.85|694.75|702.86|693.76|19
1655088640000|2022-06-13 02:50:40|703.31|694.21|703.24|694.14|703.33|694.23|702.68|693.58|21
1655088650000|2022-06-13 02:50:50|703.22|694.12|703.24|694.14|703.24|694.14|703.08|693.98|7
1655088660000|2022-06-13 02:51:00|703.34|694.24|704.04|694.94|704.17|695.07|703.34|694.24|17
1655088670000|2022-06-13 02:51:10|704.03|694.93|704.25|695.15|704.25|695.15|703.46|694.36|17
1655088680000|2022-06-13 02:51:20|704.35|695.25|704.8|695.7|704.95|695.85|703.78|694.68|29
1655088690000|2022-06-13 02:51:30|704.9|695.8|704.02|694.92|704.95|695.85|704.02|694.92|15
1655088700000|2022-06-13 02:51:40|704.01|694.91|703.94|694.84|704.01|694.91|703.62|694.52|14
1655088710000|2022-06-13 02:51:50|704.17|695.07|704.23|695.13|704.46|695.36|704.17|695.07|8
1655088720000|2022-06-13 02:52:00|704.32|695.22|704.29|695.19|704.47|695.37|704.22|695.12|14
1655088730000|2022-06-13 02:52:10|704.43|695.33|704.2|695.1|705.52|696.42|704.2|695.1|22
1655088740000|2022-06-13 02:52:20|704.18|695.08|704.03|694.93|704.28|695.18|704.03|694.93|15
1655088750000|2022-06-13 02:52:30|704.01|694.91|703.72|694.62|704.05|694.95|703.72|694.62|17
1655088760000|2022-06-13 02:52:40|703.69|694.59|702.53|693.43|703.69|694.59|702.47|693.37|22
1655088770000|2022-06-13 02:52:50|702.5|693.4|701.47|692.37|702.5|693.4|701.45|692.35|25
1655088780000|2022-06-13 02:53:00|701.5|692.4|700.92|691.82|701.5|692.4|700.92|691.82|24
1655088790000|2022-06-13 02:53:10|700.87|691.77|700.09|690.99|700.87|691.77|700.09|690.99|24
1655088800000|2022-06-13 02:53:20|700.08|690.98|700.94|691.84|701.39|692.29|700.07|690.97|33
1655088810000|2022-06-13 02:53:30|701.08|691.98|700.94|691.84|701.08|691.98|700.77|691.67|13
1655088820000|2022-06-13 02:53:40|700.99|691.89|701.88|692.78|702.51|693.41|700.99|691.89|25
1655088830000|2022-06-13 02:53:50|701.87|692.77|701.67|692.57|701.92|692.82|701.61|692.51|21
1655088840000|2022-06-13 02:54:00|701.57|692.47|700.3|691.2|701.68|692.58|700.3|691.2|22
1655088850000|2022-06-13 02:54:10|700.29|691.19|701.08|691.98|701.08|691.98|700.29|691.19|22
1655088860000|2022-06-13 02:54:20|701.29|692.19|702.05|692.95|702.28|693.18|701.29|692.19|16
1655088870000|2022-06-13 02:54:30|702.11|693.01|702.55|693.45|702.7|693.6|702.09|692.99|14
1655088880000|2022-06-13 02:54:40|702.19|693.09|702.75|693.65|702.8|693.7|702.14|693.04|9
1655088890000|2022-06-13 02:54:50|702.65|693.55|703.6|694.5|703.75|694.65|702.65|693.55|14
1655088900000|2022-06-13 02:55:00|703.51|694.41|704.18|695.08|704.25|695.15|703.49|694.39|20
1655088910000|2022-06-13 02:55:10|704.2|695.1|704.91|695.81|705.43|696.33|704.2|695.1|22
1655088920000|2022-06-13 02:55:20|704.87|695.77|704.43|695.33|705.3|696.2|704.43|695.33|23
1655088930000|2022-06-13 02:55:30|704.41|695.31|703.43|694.33|704.99|695.89|703.43|694.33|29
1655088940000|2022-06-13 02:55:40|703.44|694.34|702.62|693.52|703.44|694.34|702.56|693.46|31
1655088950000|2022-06-13 02:55:50|702.7|693.6|703.01|693.91|703.05|693.95|702.65|693.55|26
1655088960000|2022-06-13 02:56:00|703|693.9|703.7|694.6|704.45|695.35|702.63|693.53|29
1655088970000|2022-06-13 02:56:10|703.71|694.61|703.53|694.43|703.71|694.61|702.88|693.78|26
1655088980000|2022-06-13 02:56:20|703.73|694.63|704.31|695.21|704.33|695.23|703.73|694.63|16
1655088990000|2022-06-13 02:56:30|704.27|695.17|703.51|694.41|704.27|695.17|703.51|694.41|24
1655089000000|2022-06-13 02:56:40|703.47|694.37|704.01|694.91|704.08|694.98|703.15|694.05|22
1655089010000|2022-06-13 02:56:50|704.3|695.2|704.45|695.35|704.69|695.59|703.4|694.3|19
1655089020000|2022-06-13 02:57:00|704.3|695.2|706.94|697.84|707|697.9|703.97|694.87|31
1655089030000|2022-06-13 02:57:10|706.78|697.68|705.15|696.05|706.78|697.68|705.15|696.05|19
1655089040000|2022-06-13 02:57:20|705.25|696.15|704.86|695.76|705.4|696.3|704.86|695.76|29
1655089050000|2022-06-13 02:57:30|704.82|695.72|703.71|694.61|704.82|695.72|703.47|694.37|27
1655089060000|2022-06-13 02:57:40|703.54|694.44|703.23|694.13|703.59|694.49|703.23|694.13|9
1655089070000|2022-06-13 02:57:50|703.22|694.12|703.79|694.69|704.3|695.2|703.22|694.12|24
1655089080000|2022-06-13 02:58:00|703.77|694.67|703.47|694.37|703.82|694.72|703.42|694.32|30
1655089090000|2022-06-13 02:58:10|703.44|694.34|704.33|695.23|704.5|695.4|703.44|694.34|25
1655089100000|2022-06-13 02:58:20|704.32|695.22|704.79|695.69|705|695.9|704.09|694.99|28
1655089110000|2022-06-13 02:58:30|704.78|695.68|703.98|694.88|704.78|695.68|703.68|694.58|27
1655089120000|2022-06-13 02:58:40|703.95|694.85|703.47|694.37|704.35|695.25|703.38|694.28|19
1655089130000|2022-06-13 02:58:50|703.46|694.36|704|694.9|704.15|695.05|703.34|694.24|29
1655089140000|2022-06-13 02:59:00|703.93|694.83|704.85|695.75|704.98|695.88|703.93|694.83|22
1655089150000|2022-06-13 02:59:10|704.84|695.74|705.03|695.93|705.13|696.03|704.84|695.74|17
1655089160000|2022-06-13 02:59:20|705.13|696.03|704.88|695.78|705.18|696.08|704.88|695.78|15
1655089170000|2022-06-13 02:59:30|704.87|695.77|704.76|695.66|705.25|696.15|704.72|695.62|14
1655089180000|2022-06-13 02:59:40|704.7|695.6|704.58|695.48|704.7|695.6|704.57|695.47|5
1655089190000|2022-06-13 02:59:50|704.57|695.47|704.45|695.35|705.04|695.94|704.45|695.35|13
1655089200000|2022-06-13 03:00:00|704.42|695.32|704.38|695.28|704.64|695.54|704.17|695.07|25
1655089210000|2022-06-13 03:00:10|704.5|695.4|704.92|695.82|705.14|696.04|704.5|695.4|21
1655089220000|2022-06-13 03:00:20|705.09|695.99|704.95|695.85|705.14|696.04|704.65|695.55|14
1655089230000|2022-06-13 03:00:30|704.9|695.8|704.9|695.8|704.9|695.8|704.75|695.65|5
1655089240000|2022-06-13 03:00:40|704.84|695.74|704.85|695.75|704.85|695.75|704.7|695.6|11
1655089250000|2022-06-13 03:00:50|705.05|695.95|705.2|696.1|705.25|696.15|704.9|695.8|8
1655089260000|2022-06-13 03:01:00|705.1|696|704.92|695.82|705.1|696|704.89|695.79|10
1655089270000|2022-06-13 03:01:10|704.66|695.56|704.49|695.39|704.66|695.56|704.49|695.39|4
1655089280000|2022-06-13 03:01:20|704.2|695.1|704.12|695.02|704.23|695.13|704.08|694.98|18
1655089290000|2022-06-13 03:01:30|704.07|694.97|703.86|694.76|704.07|694.97|703.86|694.76|6
1655089300000|2022-06-13 03:01:40|703.84|694.74|703.16|694.06|703.84|694.74|703.16|694.06|13
1655089310000|2022-06-13 03:01:50|703.12|694.02|702.01|692.91|703.12|694.02|701.72|692.62|31
1655089320000|2022-06-13 03:02:00|702.27|693.17|701.42|692.32|702.51|693.41|701.42|692.32|34
1655089330000|2022-06-13 03:02:10|701.53|692.43|700.58|691.48|701.53|692.43|700.58|691.48|20
1655089340000|2022-06-13 03:02:20|700.43|691.33|699.74|690.64|700.43|691.33|699.07|689.97|37
1655089350000|2022-06-13 03:02:30|699.75|690.65|700.36|691.26|700.95|691.85|699.5|690.4|33
1655089360000|2022-06-13 03:02:40|700.35|691.25|699.68|690.58|700.73|691.63|699.68|690.58|26
1655089370000|2022-06-13 03:02:50|699.62|690.52|701.41|692.31|701.41|692.31|699.56|690.46|25
1655089380000|2022-06-13 03:03:00|701.4|692.3|702.22|693.12|702.5|693.4|701.4|692.3|21
1655089390000|2022-06-13 03:03:10|701.95|692.85|700.05|690.95|701.95|692.85|700.05|690.95|22
1655089400000|2022-06-13 03:03:20|699.89|690.79|699.94|690.84|700.07|690.97|699.38|690.28|27
1655089410000|2022-06-13 03:03:30|699.82|690.72|699.53|690.43|700.15|691.05|699.51|690.41|28
1655089420000|2022-06-13 03:03:40|699.48|690.38|698.32|689.22|699.48|690.38|698.32|689.22|16
1655089430000|2022-06-13 03:03:50|698.3|689.2|697.89|688.79|698.44|689.34|697.79|688.69|28
1655089440000|2022-06-13 03:04:00|698.09|688.99|698|688.9|698.29|689.19|697.56|688.46|21
1655089450000|2022-06-13 03:04:10|697.96|688.86|697.69|688.59|697.96|688.86|697.69|688.59|23
1655089460000|2022-06-13 03:04:20|697.7|688.6|698.33|689.23|698.35|689.25|697.68|688.58|15
1655089470000|2022-06-13 03:04:30|698.26|689.16|698.46|689.36|698.73|689.63|698.26|689.16|16
1655089480000|2022-06-13 03:04:40|698.4|689.3|697.78|688.68|698.4|689.3|697.73|688.63|23
1655089490000|2022-06-13 03:04:50|697.75|688.65|697.59|688.49|697.77|688.67|697.56|688.46|14
1655089500000|2022-06-13 03:05:00|697.66|688.56|697.56|688.46|698.26|689.16|697.56|688.46|24
1655089510000|2022-06-13 03:05:10|697.6|688.5|697.56|688.46|697.67|688.57|697.56|688.46|9
1655089520000|2022-06-13 03:05:20|697.04|687.94|697.1|688|697.27|688.17|696.79|687.69|14
1655089530000|2022-06-13 03:05:30|697.02|687.92|696.46|687.36|697.27|688.17|696.46|687.36|21
1655089540000|2022-06-13 03:05:40|696.17|687.07|696.29|687.19|696.37|687.27|696.03|686.93|21
1655089550000|2022-06-13 03:05:50|696.44|687.34|696.82|687.72|697.02|687.92|696.44|687.34|23
1655089560000|2022-06-13 03:06:00|696.72|687.62|696.08|686.98|696.72|687.62|696.08|686.98|10
1655089570000|2022-06-13 03:06:10|696.14|687.04|696.4|687.3|696.4|687.3|696.03|686.93|26
1655089580000|2022-06-13 03:06:20|696.42|687.32|696.61|687.51|696.8|687.7|696.32|687.22|18
1655089590000|2022-06-13 03:06:30|696.56|687.46|697.34|688.24|697.46|688.36|696.56|687.46|31
1655089600000|2022-06-13 03:06:40|697.33|688.23|697.61|688.51|697.78|688.68|697.32|688.22|12
1655089610000|2022-06-13 03:06:50|697.77|688.67|698.26|689.16|698.4|689.3|697.76|688.66|15
1655089620000|2022-06-13 03:07:00|698.31|689.21|696.39|687.29|698.31|689.21|696.39|687.29|25
1655089630000|2022-06-13 03:07:10|696.42|687.32|697.19|688.09|697.65|688.55|696.42|687.32|25
1655089640000|2022-06-13 03:07:20|697.07|687.97|698.12|689.02|698.12|689.02|697.07|687.97|16
1655089650000|2022-06-13 03:07:30|698.08|688.98|697.15|688.05|698.08|688.98|697.15|688.05|15
1655089660000|2022-06-13 03:07:40|697.14|688.04|697|687.9|697.15|688.05|697|687.9|6
1655089670000|2022-06-13 03:07:50|696.86|687.76|696.2|687.1|696.86|687.76|695.91|686.81|18
1655089680000|2022-06-13 03:08:00|696.19|687.09|696.37|687.27|697.35|688.25|696.19|687.09|25
1655089690000|2022-06-13 03:08:10|696.29|687.19|695.58|686.48|696.29|687.19|695.58|686.48|17
1655089700000|2022-06-13 03:08:20|695.57|686.47|695.74|686.64|696.22|687.12|695.42|686.32|29
1655089710000|2022-06-13 03:08:30|695.99|686.89|695.37|686.27|695.99|686.89|695.35|686.25|24
1655089720000|2022-06-13 03:08:40|695.39|686.29|696.28|687.18|696.28|687.18|695.27|686.17|20
1655089730000|2022-06-13 03:08:50|696.3|687.2|696.58|687.48|696.93|687.83|696.3|687.2|22
1655089740000|2022-06-13 03:09:00|696.51|687.41|697.55|688.45|697.55|688.45|696.51|687.41|11
1655089750000|2022-06-13 03:09:10|697.5|688.4|697.6|688.5|698.72|689.62|697.4|688.3|27
1655089760000|2022-06-13 03:09:20|698|688.9|700.1|691|700.1|691|697.9|688.8|26
1655089770000|2022-06-13 03:09:30|700.05|690.95|699.8|690.7|700.1|691|699.45|690.35|29
1655089780000|2022-06-13 03:09:40|699.9|690.8|701.75|692.65|701.75|692.65|699.9|690.8|29
1655089790000|2022-06-13 03:09:50|701.85|692.75|702.5|693.4|702.65|693.55|701.7|692.6|27
1655089800000|2022-06-13 03:10:00|702.65|693.55|705.75|696.65|705.86|696.76|701.95|692.85|29
1655089810000|2022-06-13 03:10:10|705.5|696.4|707|697.9|707|697.9|704.76|695.66|34
1655089820000|2022-06-13 03:10:20|707.1|698|705.41|696.31|707.45|698.35|705.39|696.29|30
1655089830000|2022-06-13 03:10:30|705.33|696.23|707.85|698.75|708.2|699.1|705.33|696.23|32
1655089840000|2022-06-13 03:10:40|707.75|698.65|712.1|703|712.1|703|707.55|698.45|32
1655089850000|2022-06-13 03:10:50|712.2|703.1|711.25|702.15|712.2|703.1|709.81|700.71|38
1655089860000|2022-06-13 03:11:00|711.4|702.3|713.9|704.8|714.68|705.58|711.4|702.3|34
1655089870000|2022-06-13 03:11:10|714|704.9|713.07|703.97|714|704.9|712.2|703.1|32
1655089880000|2022-06-13 03:11:20|713.05|703.95|712.63|703.53|713.45|704.35|712.63|703.53|26
1655089890000|2022-06-13 03:11:30|712.61|703.51|711.24|702.14|712.76|703.66|711.24|702.14|29
1655089900000|2022-06-13 03:11:40|711.22|702.12|711.05|701.95|711.49|702.39|709.98|700.88|31
1655089910000|2022-06-13 03:11:50|711.2|702.1|710.2|701.1|711.2|702.1|710.02|700.92|26
1655089920000|2022-06-13 03:12:00|710.19|701.09|711.4|702.3|711.4|702.3|709.81|700.71|23
1655089930000|2022-06-13 03:12:10|711.3|702.2|710.23|701.13|711.3|702.2|710.23|701.13|17
1655089940000|2022-06-13 03:12:20|710.2|701.1|710.4|701.3|710.55|701.45|709.69|700.59|25
1655089950000|2022-06-13 03:12:30|710.08|700.98|709.8|700.7|710.4|701.3|709.65|700.55|19
1655089960000|2022-06-13 03:12:40|709.9|700.8|709.73|700.63|710.15|701.05|709.67|700.57|8
1655089970000|2022-06-13 03:12:50|709.8|700.7|710.45|701.35|710.66|701.56|709.8|700.7|15
1655089980000|2022-06-13 03:13:00|710.4|701.3|708.64|699.54|710.4|701.3|708.64|699.54|18
1655089990000|2022-06-13 03:13:10|708.55|699.45|707.21|698.11|708.6|699.5|707.21|698.11|21
1655090000000|2022-06-13 03:13:20|707.19|698.09|706.05|696.95|707.19|698.09|705.84|696.74|23
1655090010000|2022-06-13 03:13:30|705.95|696.85|705.76|696.66|706.3|697.2|705.69|696.59|27
1655090020000|2022-06-13 03:13:40|705.75|696.65|704.75|695.65|705.75|696.65|704.75|695.65|18
1655090030000|2022-06-13 03:13:50|704.77|695.67|704.65|695.55|704.95|695.85|704.15|695.05|27
1655090040000|2022-06-13 03:14:00|704.7|695.6|705.78|696.68|706.1|697|704.7|695.6|25
1655090050000|2022-06-13 03:14:10|705.75|696.65|704.85|695.75|705.75|696.65|704.66|695.56|25
1655090060000|2022-06-13 03:14:20|704.9|695.8|705.63|696.53|706.35|697.25|704.9|695.8|28
1655090070000|2022-06-13 03:14:30|705.59|696.49|705.15|696.05|705.59|696.49|704.84|695.74|17
1655090080000|2022-06-13 03:14:40|705.03|695.93|706.5|697.4|706.85|697.75|705.03|695.93|22
1655090090000|2022-06-13 03:14:50|706.55|697.45|706.6|697.5|707.45|698.35|706.4|697.3|21
1655090100000|2022-06-13 03:15:00|706.51|697.41|705.15|696.05|706.65|697.55|705.1|696|26
1655090110000|2022-06-13 03:15:10|705.11|696.01|705|695.9|705.11|696.01|705|695.9|10
1655090120000|2022-06-13 03:15:20|704.74|695.64|704.7|695.6|704.8|695.7|704.58|695.48|14
1655090130000|2022-06-13 03:15:30|704.62|695.52|703.92|694.82|704.75|695.65|703.87|694.77|23
1655090140000|2022-06-13 03:15:40|703.8|694.7|703.97|694.87|703.97|694.87|703.51|694.41|14
1655090150000|2022-06-13 03:15:50|703.98|694.88|703.93|694.83|704.4|695.3|703.93|694.83|10
1655090160000|2022-06-13 03:16:00|704.2|695.1|704.32|695.22|705.25|696.15|703.44|694.34|22
1655090170000|2022-06-13 03:16:10|704.33|695.23|703.51|694.41|704.33|695.23|703.51|694.41|20
1655090180000|2022-06-13 03:16:20|703.62|694.52|705.15|696.05|705.35|696.25|703.62|694.52|27
1655090190000|2022-06-13 03:16:30|704.82|695.72|704.7|695.6|704.82|695.72|704.35|695.25|13
1655090200000|2022-06-13 03:16:40|704.65|695.55|703.1|694|704.65|695.55|703.1|694|18
1655090210000|2022-06-13 03:16:50|703.04|693.94|702.95|693.85|703.33|694.23|702.92|693.82|21
1655090220000|2022-06-13 03:17:00|702.94|693.84|703.04|693.94|703.57|694.47|702.64|693.54|27
1655090230000|2022-06-13 03:17:10|703.19|694.09|701.72|692.62|703.58|694.48|701.72|692.62|18
1655090240000|2022-06-13 03:17:20|701.67|692.57|701.46|692.36|701.67|692.57|701.4|692.3|21
1655090250000|2022-06-13 03:17:30|701.44|692.34|700.8|691.7|701.44|692.34|700.8|691.7|19
1655090260000|2022-06-13 03:17:40|700.79|691.69|700.29|691.19|700.79|691.69|700.22|691.12|28
1655090270000|2022-06-13 03:17:50|700.25|691.15|700.42|691.32|701.22|692.12|700.21|691.11|21
1655090280000|2022-06-13 03:18:00|700.29|691.19|700.06|690.96|700.54|691.44|700.06|690.96|14
1655090290000|2022-06-13 03:18:10|700.2|691.1|700.06|690.96|700.37|691.27|700.06|690.96|17
1655090300000|2022-06-13 03:18:20|700.09|690.99|700.16|691.06|700.36|691.26|700.09|690.99|12
1655090310000|2022-06-13 03:18:30|700.5|691.4|700.47|691.37|701.5|692.4|700.39|691.29|22
1655090320000|2022-06-13 03:18:40|700.67|691.57|699.86|690.76|700.67|691.57|699.86|690.76|14
1655090330000|2022-06-13 03:18:50|699.78|690.68|698.53|689.43|699.78|690.68|697.61|688.51|28
1655090340000|2022-06-13 03:19:00|698.47|689.37|696.92|687.82|698.47|689.37|696.92|687.82|36
1655090350000|2022-06-13 03:19:10|696.91|687.81|697.92|688.82|698.1|689|696.7|687.6|31
1655090360000|2022-06-13 03:19:20|698.15|689.05|698.85|689.75|699.1|690|698.15|689.05|26
1655090370000|2022-06-13 03:19:30|698.84|689.74|698.82|689.72|698.86|689.76|698.49|689.39|24
1655090380000|2022-06-13 03:19:40|698.81|689.71|700.3|691.2|700.3|691.2|698.61|689.51|19
1655090390000|2022-06-13 03:19:50|700.42|691.32|701.57|692.47|701.58|692.48|699.98|690.88|26
1655090400000|2022-06-13 03:20:00|701.52|692.42|701.63|692.53|702.1|693|701.33|692.23|30
1655090410000|2022-06-13 03:20:10|701.77|692.67|704.29|695.19|704.81|695.71|701.72|692.62|35
1655090420000|2022-06-13 03:20:20|704.18|695.08|705.19|696.09|705.25|696.15|703.53|694.43|32
1655090430000|2022-06-13 03:20:30|705.14|696.04|705.15|696.05|705.3|696.2|705.1|696|10
1655090440000|2022-06-13 03:20:40|705.3|696.2|704.67|695.57|705.55|696.45|704.67|695.57|20
1655090450000|2022-06-13 03:20:50|704.53|695.43|704.75|695.65|704.75|695.65|704.31|695.21|21
1655090460000|2022-06-13 03:21:00|704.85|695.75|707.2|698.1|707.55|698.45|704.85|695.75|32
1655090470000|2022-06-13 03:21:10|707.15|698.05|705.8|696.7|707.15|698.05|705.68|696.58|24
1655090480000|2022-06-13 03:21:20|705.65|696.55|704.57|695.47|705.97|696.87|704.57|695.47|30
1655090490000|2022-06-13 03:21:30|704.59|695.49|705.65|696.55|705.8|696.7|704.58|695.48|24
1655090500000|2022-06-13 03:21:40|705.63|696.53|705.36|696.26|706.01|696.91|705.34|696.24|14
1655090510000|2022-06-13 03:21:50|705.33|696.23|707.3|698.2|707.4|698.3|705.27|696.17|26
1655090520000|2022-06-13 03:22:00|707.25|698.15|706.54|697.44|707.55|698.45|706.54|697.44|25
1655090530000|2022-06-13 03:22:10|706.46|697.36|705.54|696.44|706.46|697.36|705.53|696.43|20
1655090540000|2022-06-13 03:22:20|705.56|696.46|706.89|697.79|707.25|698.15|705.5|696.4|28
1655090550000|2022-06-13 03:22:30|706.66|697.56|705.88|696.78|706.84|697.74|705.88|696.78|28
1655090560000|2022-06-13 03:22:40|705.87|696.77|705.26|696.16|705.99|696.89|705.26|696.16|18
1655090570000|2022-06-13 03:22:50|705.23|696.13|705.3|696.2|705.75|696.65|705.14|696.04|29
1655090580000|2022-06-13 03:23:00|705.26|696.16|704.89|695.79|705.26|696.16|704.61|695.51|17
1655090590000|2022-06-13 03:23:10|704.79|695.69|704.98|695.88|705.1|696|704.61|695.51|21
1655090600000|2022-06-13 03:23:20|704.97|695.87|703.86|694.76|705.08|695.98|703.86|694.76|23
1655090610000|2022-06-13 03:23:30|703.72|694.62|703.27|694.17|703.72|694.62|703.09|693.99|20
1655090620000|2022-06-13 03:23:40|703.22|694.12|703.45|694.35|703.5|694.4|702.9|693.8|18
1655090630000|2022-06-13 03:23:50|703.39|694.29|703.6|694.5|703.65|694.55|703.39|694.29|11
1655090640000|2022-06-13 03:24:00|703.65|694.55|703.39|694.29|703.8|694.7|703.39|694.29|15
1655090650000|2022-06-13 03:24:10|703.38|694.28|702.48|693.38|703.61|694.51|702.48|693.38|18
1655090660000|2022-06-13 03:24:20|702.61|693.51|701.51|692.41|702.61|693.51|701.47|692.37|25
1655090670000|2022-06-13 03:24:30|701.43|692.33|702.4|693.3|702.7|693.6|701.36|692.26|18
1655090680000|2022-06-13 03:24:40|702.24|693.14|701.59|692.49|702.25|693.15|701.59|692.49|12
1655090690000|2022-06-13 03:24:50|701.46|692.36|700.74|691.64|701.51|692.41|700.74|691.64|12
1655090700000|2022-06-13 03:25:00|700.09|690.99|701.2|692.1|701.45|692.35|699.86|690.76|19
1655090710000|2022-06-13 03:25:10|701.05|691.95|700.2|691.1|701.05|691.95|700|690.9|10
1655090720000|2022-06-13 03:25:20|700.07|690.97|699.68|690.58|700.07|690.97|699.68|690.58|6
1655090730000|2022-06-13 03:25:30|699.65|690.55|700.75|691.65|700.8|691.7|699.65|690.55|18
1655090740000|2022-06-13 03:25:40|700.8|691.7|701.22|692.12|701.65|692.55|700.75|691.65|21
1655090750000|2022-06-13 03:25:50|701.25|692.15|701.4|692.3|701.4|692.3|701.25|692.15|3
1655090900000|2022-06-13 03:28:20|706.5|697.4|707.85|698.75|707.85|698.75|706.5|697.4|16
1655090910000|2022-06-13 03:28:30|707.8|698.7|707.95|698.85|708.2|699.1|707.75|698.65|21
1655090920000|2022-06-13 03:28:40|707.9|698.8|707.3|698.2|707.9|698.8|707.24|698.14|13
1655090930000|2022-06-13 03:28:50|707.45|698.35|707.5|698.4|708.1|699|707.4|698.3|16
1655090940000|2022-06-13 03:29:00|707.6|698.5|708|698.9|708.2|699.1|707.6|698.5|17
1655090950000|2022-06-13 03:29:10|707.6|698.5|708.1|699|708.1|699|707.49|698.39|17
1655090960000|2022-06-13 03:29:20|708.15|699.05|708.5|699.4|708.5|699.4|707.48|698.38|24
1655090970000|2022-06-13 03:29:30|708.45|699.35|707.77|698.67|708.52|699.42|707.5|698.4|18
1655090980000|2022-06-13 03:29:40|707.65|698.55|707.81|698.71|708.06|698.96|707.65|698.55|11
1655090990000|2022-06-13 03:29:50|707.91|698.81|706.75|697.65|707.91|698.81|706.65|697.55|22
1655091000000|2022-06-13 03:30:00|706.8|697.7|706.58|697.48|707.2|698.1|706.48|697.38|17
1655091010000|2022-06-13 03:30:10|706.53|697.43|706.9|697.8|707.25|698.15|706.43|697.33|22
1655091020000|2022-06-13 03:30:20|707|697.9|707.8|698.7|707.8|698.7|706.55|697.45|28
1655091030000|2022-06-13 03:30:30|707.7|698.6|709.7|700.6|709.85|700.75|707.65|698.55|30
1655091040000|2022-06-13 03:30:40|709.65|700.55|710.75|701.65|710.75|701.65|709.65|700.55|28
1655091050000|2022-06-13 03:30:50|710.7|701.6|710.8|701.7|711.55|702.45|710.65|701.55|26
1655091060000|2022-06-13 03:31:00|710.7|701.6|710.7|701.6|711.1|702|710.35|701.25|26
1655091070000|2022-06-13 03:31:10|710.8|701.7|710.75|701.65|711.8|702.7|710.3|701.2|32
1655091080000|2022-06-13 03:31:20|711.15|702.05|710.2|701.1|711.15|702.05|709.55|700.45|30
1655091090000|2022-06-13 03:31:30|710.25|701.15|709.1|700|710.4|701.3|709.1|700|21
1655091100000|2022-06-13 03:31:40|709.05|699.95|708.1|699|709.05|699.95|708.05|698.95|27
1655091110000|2022-06-13 03:31:50|708.05|698.95|707.25|698.15|708.05|698.95|707.25|698.15|10
1655091120000|2022-06-13 03:32:00|707.05|697.95|706.23|697.13|707.05|697.95|706.2|697.1|12
1655091130000|2022-06-13 03:32:10|706.5|697.4|705.2|696.1|706.5|697.4|705.2|696.1|21
1655091140000|2022-06-13 03:32:20|705.3|696.2|706|696.9|706|696.9|705.15|696.05|20
1655091150000|2022-06-13 03:32:30|706.05|696.95|707.55|698.45|707.6|698.5|706.05|696.95|26
1655091160000|2022-06-13 03:32:40|707.65|698.55|708.6|699.5|708.6|699.5|707.15|698.05|27
1655091170000|2022-06-13 03:32:50|708.5|699.4|708|698.9|708.55|699.45|707.9|698.8|24
1655091180000|2022-06-13 03:33:00|708.35|699.25|707.45|698.35|708.4|699.3|707.2|698.1|26
1655091190000|2022-06-13 03:33:10|707.5|698.4|708.95|699.85|709.15|700.05|707.4|698.3|31
1655091200000|2022-06-13 03:33:20|709.1|700|710.1|701|710.2|701.1|709.1|700|28
1655091210000|2022-06-13 03:33:30|710.2|701.1|709.6|700.5|710.55|701.45|709.6|700.5|27
1655091220000|2022-06-13 03:33:40|709.55|700.45|709.65|700.55|709.7|700.6|709.35|700.25|20
1655091230000|2022-06-13 03:33:50|709.7|700.6|710.4|701.3|710.4|701.3|709.7|700.6|14
1655091240000|2022-06-13 03:34:00|710.55|701.45|710.15|701.05|711|701.9|710.15|701.05|22
1655091250000|2022-06-13 03:34:10|710.2|701.1|710.35|701.25|710.35|701.25|710|700.9|10
1655091260000|2022-06-13 03:34:20|710.3|701.2|710.7|701.6|711.05|701.95|710.3|701.2|20
1655091270000|2022-06-13 03:34:30|710.8|701.7|711.15|702.05|711.2|702.1|710.6|701.5|16
1655091280000|2022-06-13 03:34:40|710.8|701.7|710.85|701.75|710.9|701.8|710.7|701.6|15
1655091290000|2022-06-13 03:34:50|710.8|701.7|711.1|702|711.2|702.1|710.7|701.6|16
1655091300000|2022-06-13 03:35:00|711.25|702.15|710.8|701.7|711.8|702.7|710.8|701.7|23
1655091310000|2022-06-13 03:35:10|710.65|701.55|709.95|700.85|710.65|701.55|709.6|700.5|20
1655091320000|2022-06-13 03:35:20|710|700.9|709.7|700.6|710.25|701.15|709.7|700.6|15
1655091330000|2022-06-13 03:35:30|709.8|700.7|710.65|701.55|711.35|702.25|709.8|700.7|26
1655091340000|2022-06-13 03:35:40|710.6|701.5|710.15|701.05|710.6|701.5|710.15|701.05|18
1655091350000|2022-06-13 03:35:50|710.1|701|710.25|701.15|711.15|702.05|710.1|701|18
1655091360000|2022-06-13 03:36:00|710.1|701|710.2|701.1|710.25|701.15|710.1|701|17
1655091370000|2022-06-13 03:36:10|709.9|700.8|709.95|700.85|710.35|701.25|709.4|700.3|21
1655091380000|2022-06-13 03:36:20|710|700.9|710.15|701.05|710.65|701.55|709.95|700.85|24
1655091390000|2022-06-13 03:36:30|710.1|701|709.85|700.75|710.2|701.1|709.65|700.55|25
1655091400000|2022-06-13 03:36:40|709.95|700.85|709.95|700.85|710.25|701.15|709.85|700.75|12
1655091410000|2022-06-13 03:36:50|709.9|700.8|709.2|700.1|709.9|700.8|709.2|700.1|8
1655091420000|2022-06-13 03:37:00|709.1|700|709.4|700.3|709.4|700.3|709.05|699.95|9
1655091430000|2022-06-13 03:37:10|709.5|700.4|709.23|700.13|709.95|700.85|709.16|700.06|16
1655091440000|2022-06-13 03:37:20|709.43|700.33|709.25|700.15|709.6|700.5|709.2|700.1|18
1655091450000|2022-06-13 03:37:30|709.15|700.05|709.85|700.75|710.25|701.15|709.05|699.95|21
1655091460000|2022-06-13 03:37:40|709.8|700.7|710.55|701.45|710.7|701.6|709.75|700.65|12
1655091470000|2022-06-13 03:37:50|710.5|701.4|710.6|701.5|710.65|701.55|710.3|701.2|12
1655091480000|2022-06-13 03:38:00|710.75|701.65|711.1|702|711.2|702.1|710.5|701.4|15
1655091490000|2022-06-13 03:38:10|711.2|702.1|711.1|702|711.2|702.1|711.1|702|7
1655091500000|2022-06-13 03:38:20|711.05|701.95|711.55|702.45|711.7|702.6|711.05|701.95|15
1655091510000|2022-06-13 03:38:30|711.4|702.3|711.35|702.25|711.6|702.5|711.2|702.1|22
1655091520000|2022-06-13 03:38:40|711.4|702.3|710.95|701.85|711.4|702.3|710.95|701.85|8
1655091530000|2022-06-13 03:38:50|710.9|701.8|710.15|701.05|710.95|701.85|710.15|701.05|6
1655091540000|2022-06-13 03:39:00|710.1|701|711.4|702.3|711.6|702.5|710.1|701|23
1655091550000|2022-06-13 03:39:10|711.45|702.35|711.55|702.45|711.9|702.8|711.35|702.25|17
1655091560000|2022-06-13 03:39:20|711.6|702.5|712.7|703.6|712.7|703.6|711.6|702.5|20
1655091570000|2022-06-13 03:39:30|712.65|703.55|712.3|703.2|712.65|703.55|712.25|703.15|12
1655091580000|2022-06-13 03:39:40|712.25|703.15|714.6|705.5|714.6|705.5|712.25|703.15|20
1655091590000|2022-06-13 03:39:50|714.7|705.6|715.5|706.4|715.55|706.45|714.2|705.1|24
1655091600000|2022-06-13 03:40:00|715.3|706.2|716.95|707.85|717|707.9|715.25|706.15|28
1655091610000|2022-06-13 03:40:10|717|707.9|716.82|707.72|717.8|708.7|716.79|707.69|27
1655091620000|2022-06-13 03:40:20|716.72|707.62|717.11|708.01|717.75|708.65|716.71|707.61|29
1655091630000|2022-06-13 03:40:30|717.01|707.91|717.79|708.69|717.85|708.75|717.01|707.91|22
1655091640000|2022-06-13 03:40:40|717.61|708.51|717.72|708.62|718.33|709.23|717.29|708.19|26
1655091650000|2022-06-13 03:40:50|717.85|708.75|717.48|708.38|717.9|708.8|717.39|708.29|18
1655091660000|2022-06-13 03:41:00|717.42|708.32|718|708.9|718.2|709.1|717.4|708.3|27
1655091670000|2022-06-13 03:41:10|718.15|709.05|718.15|709.05|718.3|709.2|718.1|709|14
1655091680000|2022-06-13 03:41:20|718.1|709|717.65|708.55|718.15|709.05|717.4|708.3|22
1655091690000|2022-06-13 03:41:30|717.6|708.5|717.09|707.99|717.65|708.55|717.09|707.99|6
1655091700000|2022-06-13 03:41:40|716.99|707.89|717.4|708.3|717.4|708.3|716.4|707.3|23
1655091710000|2022-06-13 03:41:50|717.35|708.25|719.25|710.15|719.35|710.25|717.3|708.2|24
1655091720000|2022-06-13 03:42:00|719.05|709.95|716.7|707.6|719.05|709.95|716.7|707.6|25
1655091730000|2022-06-13 03:42:10|716.95|707.85|717.1|708|718|708.9|716.7|707.6|28
1655091740000|2022-06-13 03:42:20|717.05|707.95|716.1|707|717.13|708.03|716.05|706.95|27
1655091750000|2022-06-13 03:42:30|715.97|706.87|715.25|706.15|715.97|706.87|715.25|706.15|17
1655091760000|2022-06-13 03:42:40|715.6|706.5|715.05|705.95|715.6|706.5|715.05|705.95|7
1655091770000|2022-06-13 03:42:50|715.1|706|716.35|707.25|716.45|707.35|714.53|705.43|21
1655091780000|2022-06-13 03:43:00|716.3|707.2|715.33|706.23|716.3|707.2|715.18|706.08|16
1655091790000|2022-06-13 03:43:10|715.28|706.18|714.93|705.83|715.28|706.18|714.93|705.83|6
1655091800000|2022-06-13 03:43:20|714.45|705.35|714.89|705.79|715.55|706.45|714.4|705.3|20
1655091810000|2022-06-13 03:43:30|714.65|705.55|714.9|705.8|714.9|705.8|714.65|705.55|6
1655091820000|2022-06-13 03:43:40|715.15|706.05|715.5|706.4|715.8|706.7|715.1|706|19
1655091830000|2022-06-13 03:43:50|715.4|706.3|714.93|705.83|715.45|706.35|714.93|705.83|8
1655091840000|2022-06-13 03:44:00|714.9|705.8|714.68|705.58|715.2|706.1|714.68|705.58|13
1655091850000|2022-06-13 03:44:10|714.65|705.55|714.17|705.07|714.65|705.55|714.17|705.07|7
1655091860000|2022-06-13 03:44:20|714.23|705.13|713.44|704.34|714.4|705.3|713.44|704.34|6
1655091870000|2022-06-13 03:44:30|713.5|704.4|713.55|704.45|713.69|704.59|713.45|704.35|8
1655091880000|2022-06-13 03:44:40|713.44|704.34|713.5|704.4|713.5|704.4|713.33|704.23|8
1655091890000|2022-06-13 03:44:50|713.39|704.29|713.55|704.45|713.55|704.45|713.39|704.29|3
1655091900000|2022-06-13 03:45:00|713.5|704.4|714.25|705.15|714.25|705.15|713.45|704.35|18
1655091910000|2022-06-13 03:45:10|714.15|705.05|713.55|704.45|714.15|705.05|713.53|704.43|14
1655091920000|2022-06-13 03:45:20|713.5|704.4|714.35|705.25|714.35|705.25|713.41|704.31|12
1655091930000|2022-06-13 03:45:30|714.4|705.3|715.25|706.15|715.45|706.35|714.2|705.1|34
1655091940000|2022-06-13 03:45:40|715.24|706.14|714.62|705.52|715.28|706.18|714.5|705.4|11
1655091950000|2022-06-13 03:45:50|714.7|705.6|715.3|706.2|715.35|706.25|714.51|705.41|21
1655091960000|2022-06-13 03:46:00|715.45|706.35|716.48|707.38|717.1|708|715.45|706.35|26
1655091970000|2022-06-13 03:46:10|716.53|707.43|716.39|707.29|716.85|707.75|716.33|707.23|17
1655091980000|2022-06-13 03:46:20|716.4|707.3|717.15|708.05|717.2|708.1|716.4|707.3|24
1655091990000|2022-06-13 03:46:30|717.25|708.15|718.11|709.01|718.11|709.01|717.25|708.15|24
1655092000000|2022-06-13 03:46:40|718.02|708.92|718.15|709.05|718.3|709.2|717.7|708.6|17
1655092010000|2022-06-13 03:46:50|718.2|709.1|717.3|708.2|718.2|709.1|717.3|708.2|16
1655092020000|2022-06-13 03:47:00|717.35|708.25|717.83|708.73|718.2|709.1|717.3|708.2|21
1655092030000|2022-06-13 03:47:10|717.84|708.74|718.4|709.3|718.5|709.4|717.84|708.74|18
1655092040000|2022-06-13 03:47:20|718.45|709.35|718.45|709.35|718.7|709.6|718.4|709.3|17
1655092050000|2022-06-13 03:47:30|718.4|709.3|718.25|709.15|718.4|709.3|718.24|709.14|7
1655092060000|2022-06-13 03:47:40|718.4|709.3|718.21|709.11|718.4|709.3|718.21|709.11|7
1655092070000|2022-06-13 03:47:50|718.17|709.07|718.4|709.3|718.4|709.3|717.7|708.6|13
1655092080000|2022-06-13 03:48:00|718.6|709.5|718.8|709.7|719.1|710|718.45|709.35|18
1655092090000|2022-06-13 03:48:10|718.85|709.75|717.98|708.88|718.95|709.85|717.98|708.88|19
1655092100000|2022-06-13 03:48:20|718.12|709.02|717.21|708.11|718.15|709.05|717.21|708.11|14
1655092110000|2022-06-13 03:48:30|717.15|708.05|717.07|707.97|717.15|708.05|717.07|707.97|2
1655092120000|2022-06-13 03:48:40|717.15|708.05|717.38|708.28|717.9|708.8|717.15|708.05|15
1655092130000|2022-06-13 03:48:50|717.28|708.18|717.15|708.05|717.28|708.18|717.02|707.92|11
1655092140000|2022-06-13 03:49:00|717.25|708.15|717.33|708.23|717.5|708.4|717.25|708.15|8
1655092150000|2022-06-13 03:49:10|717.4|708.3|717.1|708|717.4|708.3|717.05|707.95|4
1655092160000|2022-06-13 03:49:20|716.99|707.89|716.9|707.8|717.02|707.92|716.9|707.8|5
1655092170000|2022-06-13 03:49:30|716.85|707.75|715.85|706.75|716.85|707.75|715.7|706.6|9
1655092180000|2022-06-13 03:49:40|715.75|706.65|715.75|706.65|716.2|707.1|715.7|706.6|18
1655092190000|2022-06-13 03:49:50|715.8|706.7|715.75|706.65|715.95|706.85|715.65|706.55|14
1655092200000|2022-06-13 03:50:00|715.7|706.6|714.84|705.74|715.85|706.75|714.84|705.74|12
1655092210000|2022-06-13 03:50:10|714.72|705.62|714.45|705.35|715.05|705.95|714.38|705.28|22
1655092220000|2022-06-13 03:50:20|714.55|705.45|714.45|705.35|714.55|705.45|714.25|705.15|12
1655092230000|2022-06-13 03:50:30|714.4|705.3|714.3|705.2|714.55|705.45|714.2|705.1|14
1655092240000|2022-06-13 03:50:40|714.25|705.15|715.15|706.05|715.15|706.05|714.2|705.1|19
1655092250000|2022-06-13 03:50:50|715.05|705.95|715.45|706.35|715.7|706.6|715|705.9|17
1655092260000|2022-06-13 03:51:00|715.4|706.3|714.75|705.65|715.45|706.35|714.75|705.65|20
1655092270000|2022-06-13 03:51:10|714.65|705.55|714.65|705.55|714.85|705.75|714.5|705.4|16
1655092280000|2022-06-13 03:51:20|714.6|705.5|715.8|706.7|715.8|706.7|714.5|705.4|24
1655092290000|2022-06-13 03:51:30|715.7|706.6|714.8|705.7|715.8|706.7|714.7|705.6|18
1655092300000|2022-06-13 03:51:40|714.7|705.6|715.25|706.15|715.25|706.15|714.65|705.55|8
1655092310000|2022-06-13 03:51:50|715.1|706|714.85|705.75|715.1|706|714.75|705.65|12
1655092320000|2022-06-13 03:52:00|714.8|705.7|714.5|705.4|714.8|705.7|714.5|705.4|6
1655092330000|2022-06-13 03:52:10|714.25|705.15|714.35|705.25|714.4|705.3|714.25|705.15|5
1655092340000|2022-06-13 03:52:20|714.3|705.2|713.6|704.5|714.65|705.55|713.6|704.5|17
1655092350000|2022-06-13 03:52:30|713.55|704.45|715.5|706.4|715.65|706.55|713.35|704.25|23
1655092360000|2022-06-13 03:52:40|715.4|706.3|716|706.9|716|706.9|715.25|706.15|20
1655092370000|2022-06-13 03:52:50|716.05|706.95|716.55|707.45|716.6|707.5|716.05|706.95|18
1655092380000|2022-06-13 03:53:00|716.6|707.5|716.55|707.45|716.95|707.85|716.45|707.35|20
1655092390000|2022-06-13 03:53:10|716.6|707.5|715.45|706.35|716.6|707.5|715.45|706.35|20
1655092400000|2022-06-13 03:53:20|715.5|706.4|715.2|706.1|715.8|706.7|715.15|706.05|13
1655092410000|2022-06-13 03:53:30|715.1|706|714.65|705.55|715.1|706|714.6|705.5|9
1655092420000|2022-06-13 03:53:40|714.6|705.5|714.45|705.35|714.7|705.6|714.3|705.2|13
1655092430000|2022-06-13 03:53:50|714.5|705.4|715.25|706.15|715.25|706.15|714.25|705.15|22
1655092440000|2022-06-13 03:54:00|715.45|706.35|714.45|705.35|715.5|706.4|714.4|705.3|21
1655092450000|2022-06-13 03:54:10|714.4|705.3|714.3|705.2|714.5|705.4|714.2|705.1|21
1655092460000|2022-06-13 03:54:20|714.35|705.25|714.2|705.1|714.55|705.45|714.2|705.1|17
1655092470000|2022-06-13 03:54:30|714.25|705.15|714.4|705.3|714.75|705.65|714.25|705.15|16
1655092480000|2022-06-13 03:54:40|714.45|705.35|715.1|706|715.2|706.1|714.3|705.2|15
1655092490000|2022-06-13 03:54:50|715.05|705.95|714.5|705.4|715.05|705.95|714.5|705.4|19
1655092500000|2022-06-13 03:55:00|714.6|705.5|714.65|705.55|714.85|705.75|714.4|705.3|24
1655092510000|2022-06-13 03:55:10|714.75|705.65|715.2|706.1|715.35|706.25|714.75|705.65|22
1655092520000|2022-06-13 03:55:20|715.35|706.25|715.2|706.1|715.6|706.5|715.1|706|18
1655092530000|2022-06-13 03:55:30|715.3|706.2|715.3|706.2|715.6|706.5|715.2|706.1|18
1655092540000|2022-06-13 03:55:40|715.35|706.25|715.75|706.65|715.8|706.7|715.35|706.25|17
1655092550000|2022-06-13 03:55:50|715.7|706.6|715.7|706.6|715.75|706.65|715.45|706.35|13
1655092560000|2022-06-13 03:56:00|715.75|706.65|715.8|706.7|715.9|706.8|715.6|706.5|25
1655092570000|2022-06-13 03:56:10|715.75|706.65|715.35|706.25|715.9|706.8|715.3|706.2|17
1655092580000|2022-06-13 03:56:20|715.4|706.3|714.9|705.8|715.4|706.3|714.85|705.75|16
1655092590000|2022-06-13 03:56:30|714.95|705.85|715.7|706.6|715.7|706.6|714.9|705.8|11
1655092600000|2022-06-13 03:56:40|715.6|706.5|715.05|705.95|715.6|706.5|714.5|705.4|24
1655092610000|2022-06-13 03:56:50|715|705.9|714.3|705.2|715.25|706.15|714.3|705.2|16
1655092620000|2022-06-13 03:57:00|714.35|705.25|714.35|705.25|714.45|705.35|714.15|705.05|20
1655092630000|2022-06-13 03:57:10|714.45|705.35|714.85|705.75|715.2|706.1|714.4|705.3|19
1655092640000|2022-06-13 03:57:20|714.9|705.8|715.4|706.3|715.55|706.45|714.9|705.8|14
1655092650000|2022-06-13 03:57:30|715.3|706.2|714.9|705.8|715.55|706.45|714.7|705.6|19
1655092660000|2022-06-13 03:57:40|714.75|705.65|715.4|706.3|715.9|706.8|714.5|705.4|23
1655092670000|2022-06-13 03:57:50|715.35|706.25|716.25|707.15|716.3|707.2|715.35|706.25|15
1655092680000|2022-06-13 03:58:00|716.35|707.25|715.65|706.55|716.65|707.55|715.55|706.45|30
1655092690000|2022-06-13 03:58:10|715.85|706.75|716.4|707.3|716.45|707.35|715.85|706.75|22
1655092700000|2022-06-13 03:58:20|716.5|707.4|716.7|707.6|717.25|708.15|716.5|707.4|21
1655092710000|2022-06-13 03:58:30|716.75|707.65|716.3|707.2|716.75|707.65|716.1|707|19
1655092720000|2022-06-13 03:58:40|716.4|707.3|716.6|707.5|716.7|707.6|716.25|707.15|17
1655092730000|2022-06-13 03:58:50|716.65|707.55|716.3|707.2|716.65|707.55|716.3|707.2|17
1655092740000|2022-06-13 03:59:00|716.35|707.25|716.25|707.15|716.6|707.5|716.15|707.05|21
1655092750000|2022-06-13 03:59:10|716.15|707.05|715.8|706.7|716.15|707.05|715.8|706.7|3
1655092760000|2022-06-13 03:59:20|715.75|706.65|714.28|705.18|715.75|706.65|714.28|705.18|21
1655092770000|2022-06-13 03:59:30|714.26|705.16|713.45|704.35|714.26|705.16|713.3|704.2|13
1655092780000|2022-06-13 03:59:40|713.5|704.4|713.35|704.25|713.55|704.45|713.3|704.2|9
1655092790000|2022-06-13 03:59:50|713.3|704.2|713.55|704.45|713.7|704.6|713.3|704.2|21
1655092800000|2022-06-13 04:00:00|713.6|704.5|712.3|703.2|713.6|704.5|712.2|703.1|23
1655092810000|2022-06-13 04:00:10|712.25|703.15|711.63|702.53|712.4|703.3|711.45|702.35|24
1655092820000|2022-06-13 04:00:20|711.65|702.55|712.15|703.05|713.2|704.1|711.65|702.55|26
1655092830000|2022-06-13 04:00:30|712.05|702.95|711.35|702.25|712.25|703.15|711.2|702.1|28
1655092840000|2022-06-13 04:00:40|711.45|702.35|712.7|703.6|712.85|703.75|711.4|702.3|26
1655092850000|2022-06-13 04:00:50|712.65|703.55|711.98|702.88|712.8|703.7|711.83|702.73|16
1655092860000|2022-06-13 04:01:00|711.93|702.83|712.45|703.35|712.85|703.75|711.93|702.83|23
1655092870000|2022-06-13 04:01:10|712.5|703.4|712.45|703.35|712.85|703.75|712.4|703.3|17
1655092880000|2022-06-13 04:01:20|712.4|703.3|713.25|704.15|713.4|704.3|712.2|703.1|23
1655092890000|2022-06-13 04:01:30|713.3|704.2|713.25|704.15|713.4|704.3|713.07|703.97|19
1655092900000|2022-06-13 04:01:40|713.2|704.1|713.5|704.4|713.5|704.4|713.1|704|16
1655092910000|2022-06-13 04:01:50|713.55|704.45|713.65|704.55|713.85|704.75|713.15|704.05|28
1655092920000|2022-06-13 04:02:00|713.7|704.6|714.1|705|714.4|705.3|713.7|704.6|24
1655092930000|2022-06-13 04:02:10|714.05|704.95|713.3|704.2|714.05|704.95|713.3|704.2|16
1655092940000|2022-06-13 04:02:20|713.35|704.25|713.15|704.05|713.55|704.45|713.15|704.05|17
1655092950000|2022-06-13 04:02:30|713.2|704.1|713.21|704.11|713.23|704.13|713.2|704.1|4
1655092960000|2022-06-13 04:02:40|712.94|703.84|712.55|703.45|712.94|703.84|712.55|703.45|3
1655092970000|2022-06-13 04:02:50|712.3|703.2|712.85|703.75|712.85|703.75|712.3|703.2|17
1655092980000|2022-06-13 04:03:00|712.8|703.7|713.55|704.45|713.55|704.45|712.8|703.7|18
1655092990000|2022-06-13 04:03:10|713.6|704.5|713.45|704.35|713.6|704.5|713.45|704.35|6
1655093000000|2022-06-13 04:03:20|713.35|704.25|713.12|704.02|713.4|704.3|713.12|704.02|4
1655093010000|2022-06-13 04:03:30|713.2|704.1|713.2|704.1|713.28|704.18|713.2|704.1|5
1655093020000|2022-06-13 04:03:40|713.25|704.15|713.45|704.35|713.45|704.35|713.25|704.15|3
1655093030000|2022-06-13 04:03:50|713.5|704.4|714.15|705.05|714.2|705.1|713.4|704.3|7
1655093040000|2022-06-13 04:04:00|714.1|705|713.35|704.25|714.1|705|713.35|704.25|12
1655093050000|2022-06-13 04:04:10|713.23|704.13|712.45|703.35|713.23|704.13|712.45|703.35|11
1655093060000|2022-06-13 04:04:20|712.4|703.3|712.25|703.15|712.5|703.4|712.25|703.15|14
1655093070000|2022-06-13 04:04:30|712.3|703.2|712.5|703.4|712.65|703.55|712.3|703.2|11
1655093080000|2022-06-13 04:04:40|712.55|703.45|712.81|703.71|712.9|703.8|712.55|703.45|10
1655093090000|2022-06-13 04:04:50|712.85|703.75|713.4|704.3|713.4|704.3|712.85|703.75|19
1655093100000|2022-06-13 04:05:00|713.45|704.35|713.2|704.1|714.1|705|713.2|704.1|21
1655093110000|2022-06-13 04:05:10|713.1|704|713.15|704.05|713.25|704.15|713.05|703.95|14
1655093120000|2022-06-13 04:05:20|713.2|704.1|713.45|704.35|713.65|704.55|713.1|704|20
1655093130000|2022-06-13 04:05:30|713.55|704.45|713.4|704.3|713.65|704.55|713.3|704.2|29
1655093140000|2022-06-13 04:05:40|713.3|704.2|713.55|704.45|713.6|704.5|713.13|704.03|17
1655093150000|2022-06-13 04:05:50|713.5|704.4|714.92|705.82|714.92|705.82|713.45|704.35|27
1655093160000|2022-06-13 04:06:00|714.95|705.85|715.1|706|715.25|706.15|714.66|705.56|20
1655093170000|2022-06-13 04:06:10|715.25|706.15|715.05|705.95|715.25|706.15|715|705.9|13
1655093180000|2022-06-13 04:06:20|715|705.9|714.9|705.8|715.4|706.3|714.9|705.8|11
1655093190000|2022-06-13 04:06:30|714.6|705.5|715.1|706|715.15|706.05|714.5|705.4|14
1655093200000|2022-06-13 04:06:40|715.15|706.05|715.1|706|715.25|706.15|715.05|705.95|10
1655093210000|2022-06-13 04:06:50|715.4|706.3|716.45|707.35|716.55|707.45|715.4|706.3|21
1655093220000|2022-06-13 04:07:00|716.5|707.4|716.25|707.15|716.6|707.5|716.12|707.02|16
1655093230000|2022-06-13 04:07:10|716.3|707.2|716.45|707.35|716.7|707.6|716.02|706.92|17
1655093240000|2022-06-13 04:07:20|716.4|707.3|716.22|707.12|716.4|707.3|716.15|707.05|13
1655093250000|2022-06-13 04:07:30|716.25|707.15|716.89|707.79|717.1|708|716.25|707.15|20
1655093260000|2022-06-13 04:07:40|716.85|707.75|717.4|708.3|717.4|708.3|716.75|707.65|12
1655093270000|2022-06-13 04:07:50|717.35|708.25|717.3|708.2|717.35|708.25|717.17|708.07|7
1655093280000|2022-06-13 04:08:00|717.45|708.35|718.46|709.36|718.55|709.45|717.2|708.1|11
1655093290000|2022-06-13 04:08:10|718.39|709.29|718.65|709.55|718.65|709.55|718.38|709.28|5
1655093300000|2022-06-13 04:08:20|718.75|709.65|718.45|709.35|718.75|709.65|718.44|709.34|7
1655093310000|2022-06-13 04:08:30|718.5|709.4|718.47|709.37|718.65|709.55|718.47|709.37|6
1655093320000|2022-06-13 04:08:40|718.33|709.23|718.6|709.5|718.6|709.5|718.27|709.17|9
1655093330000|2022-06-13 04:08:50|718.85|709.75|718.7|709.6|719.3|710.2|718.52|709.42|17
1655093340000|2022-06-13 04:09:00|718.6|709.5|719.25|710.15|719.25|710.15|718.45|709.35|14
1655093350000|2022-06-13 04:09:10|719.3|710.2|719.35|710.25|719.5|710.4|719.2|710.1|13
1655093360000|2022-06-13 04:09:20|719.2|710.1|719.3|710.2|719.4|710.3|719.1|710|17
1655093370000|2022-06-13 04:09:30|719.35|710.25|722.21|713.11|722.21|713.11|719.15|710.05|27
1655093380000|2022-06-13 04:09:40|722.26|713.16|722.55|713.45|723|713.9|722.15|713.05|26
1655093390000|2022-06-13 04:09:50|722.75|713.65|723|713.9|723.2|714.1|722.25|713.15|26
1655093400000|2022-06-13 04:10:00|722.95|713.85|722.06|712.96|723|713.9|722.06|712.96|27
1655093410000|2022-06-13 04:10:10|722.04|712.94|723.15|714.05|723.4|714.3|722.04|712.94|23
1655093420000|2022-06-13 04:10:20|723.2|714.1|723.15|714.05|723.45|714.35|722.71|713.61|18
1655093430000|2022-06-13 04:10:30|723.25|714.15|724.3|715.2|724.3|715.2|723.2|714.1|18
1655093440000|2022-06-13 04:10:40|724.35|715.25|725.04|715.94|725.51|716.41|724.35|715.25|28
1655093450000|2022-06-13 04:10:50|725.02|715.92|724.82|715.72|725.23|716.13|724.59|715.49|19
1655093460000|2022-06-13 04:11:00|724.85|715.75|723.8|714.7|725.11|716.01|723.74|714.64|26
1655093470000|2022-06-13 04:11:10|723.85|714.75|724.59|715.49|724.85|715.75|723.85|714.75|26
1655093480000|2022-06-13 04:11:20|724.58|715.48|723.63|714.53|724.58|715.48|723.63|714.53|18
1655093490000|2022-06-13 04:11:30|723.65|714.55|723.6|714.5|723.65|714.55|723.3|714.2|9
1655093500000|2022-06-13 04:11:40|723.55|714.45|724.75|715.65|724.75|715.65|723.33|714.23|25
1655093510000|2022-06-13 04:11:50|725|715.9|725.95|716.85|726.35|717.25|725|715.9|28
1655093520000|2022-06-13 04:12:00|726|716.9|725.37|716.27|726.05|716.95|725.3|716.2|24
1655093530000|2022-06-13 04:12:10|725.31|716.21|727.55|718.45|727.55|718.45|725.24|716.14|29
1655093540000|2022-06-13 04:12:20|727.75|718.65|726.35|717.25|727.8|718.7|726.3|717.2|31
1655093550000|2022-06-13 04:12:30|726.25|717.15|726.55|717.45|726.7|717.6|726.1|717|16
1655093560000|2022-06-13 04:12:40|726.4|717.3|726.7|717.6|726.8|717.7|726.35|717.25|19
1655093570000|2022-06-13 04:12:50|726.6|717.5|725.29|716.19|726.6|717.5|725.13|716.03|21
1655093580000|2022-06-13 04:13:00|724.92|715.82|723.99|714.89|724.92|715.82|723.75|714.65|24
1655093590000|2022-06-13 04:13:10|723.91|714.81|724.07|714.97|724.82|715.72|723.79|714.69|29
1655093600000|2022-06-13 04:13:20|723.99|714.89|723.65|714.55|723.99|714.89|723.65|714.55|4
1655093610000|2022-06-13 04:13:30|723.48|714.38|722.71|713.61|723.48|714.38|722.65|713.55|16
1655093620000|2022-06-13 04:13:40|722.5|713.4|723.2|714.1|723.2|714.1|722.47|713.37|12
1655093630000|2022-06-13 04:13:50|723.25|714.15|723.2|714.1|723.65|714.55|723.2|714.1|19
1655093640000|2022-06-13 04:14:00|723.1|714|723.4|714.3|723.65|714.55|723.1|714|16
1655093650000|2022-06-13 04:14:10|723.35|714.25|722|712.9|723.35|714.25|722|712.9|16
1655093660000|2022-06-13 04:14:20|721.74|712.64|721.55|712.45|722.2|713.1|721.1|712|22
1655093670000|2022-06-13 04:14:30|721.5|712.4|721.2|712.1|721.5|712.4|721.11|712.01|12
1655093680000|2022-06-13 04:14:40|721.15|712.05|720.66|711.56|721.15|712.05|720.66|711.56|12
1655093690000|2022-06-13 04:14:50|720.61|711.51|721.65|712.55|721.7|712.6|720.61|711.51|21
1655093700000|2022-06-13 04:15:00|721.61|712.51|721.45|712.35|722.2|713.1|721.2|712.1|27
1655093710000|2022-06-13 04:15:10|721.35|712.25|721.29|712.19|721.95|712.85|721.29|712.19|18
1655093720000|2022-06-13 04:15:20|721.24|712.14|721.01|711.91|721.29|712.19|720.74|711.64|16
1655093730000|2022-06-13 04:15:30|720.92|711.82|721.25|712.15|721.45|712.35|720.66|711.56|25
1655093740000|2022-06-13 04:15:40|721.35|712.25|721.3|712.2|721.35|712.25|721.2|712.1|6
1655093750000|2022-06-13 04:15:50|721.25|712.15|722.35|713.25|722.35|713.25|721.25|712.15|21
1655093760000|2022-06-13 04:16:00|722.5|713.4|722.5|713.4|722.75|713.65|721.85|712.75|22
1655093770000|2022-06-13 04:16:10|722.55|713.45|723.05|713.95|723.35|714.25|722.55|713.45|17
1655093780000|2022-06-13 04:16:20|723|713.9|723.65|714.55|723.7|714.6|722.7|713.6|19
1655093790000|2022-06-13 04:16:30|723.7|714.6|723.55|714.45|723.95|714.85|723.35|714.25|20
1655093800000|2022-06-13 04:16:40|723.5|714.4|724.05|714.95|724.2|715.1|723.5|714.4|25
1655093810000|2022-06-13 04:16:50|724|714.9|724.05|714.95|724.05|714.95|723.65|714.55|16
1655093820000|2022-06-13 04:17:00|724.4|715.3|725.5|716.4|725.7|716.6|724.4|715.3|27
1655093830000|2022-06-13 04:17:10|725.45|716.35|726.7|717.6|726.7|717.6|725.45|716.35|23
1655093840000|2022-06-13 04:17:20|726.8|717.7|725.6|716.5|726.8|717.7|725.6|716.5|25
1655093850000|2022-06-13 04:17:30|725.53|716.43|726.05|716.95|726.3|717.2|725.45|716.35|16
1655093860000|2022-06-13 04:17:40|726.1|717|725.26|716.16|726.1|717|725.26|716.16|7
1655093870000|2022-06-13 04:17:50|725.2|716.1|725.26|716.16|725.58|716.48|725.2|716.1|18
1655093880000|2022-06-13 04:18:00|725.31|716.21|724.7|715.6|725.44|716.34|724.57|715.47|16
1655093890000|2022-06-13 04:18:10|724.52|715.42|723.27|714.17|724.52|715.42|723.27|714.17|19
1655093900000|2022-06-13 04:18:20|723.36|714.26|723.25|714.15|723.55|714.45|722.93|713.83|19
1655093910000|2022-06-13 04:18:30|723.45|714.35|723.54|714.44|723.92|714.82|723.33|714.23|18
1655093920000|2022-06-13 04:18:40|723.49|714.39|723.45|714.35|723.65|714.55|723.38|714.28|20
1655093930000|2022-06-13 04:18:50|723.38|714.28|722.36|713.26|723.38|714.28|722.36|713.26|19
1655093940000|2022-06-13 04:19:00|722.33|713.23|723.18|714.08|723.35|714.25|722.31|713.21|18
1655093950000|2022-06-13 04:19:10|723.13|714.03|723.65|714.55|723.65|714.55|723.13|714.03|9
1655093960000|2022-06-13 04:19:20|723.7|714.6|724.5|715.4|724.5|715.4|723.7|714.6|17
1655093970000|2022-06-13 04:19:30|724.65|715.55|724.8|715.7|724.85|715.75|724.45|715.35|24
1655093980000|2022-06-13 04:19:40|724.75|715.65|725.35|716.25|725.5|716.4|724.75|715.65|18
1655093990000|2022-06-13 04:19:50|725.25|716.15|725.6|716.5|725.7|716.6|725.25|716.15|18
1655094000000|2022-06-13 04:20:00|725.55|716.45|725.75|716.65|725.75|716.65|725.4|716.3|21
1655094010000|2022-06-13 04:20:10|725.8|716.7|727.1|718|727.3|718.2|725.8|716.7|29
1655094020000|2022-06-13 04:20:20|727.2|718.1|727.39|718.29|728.7|719.6|727.15|718.05|32
1655094030000|2022-06-13 04:20:30|727.42|718.32|728.4|719.3|728.6|719.5|727.34|718.24|27
1655094040000|2022-06-13 04:20:40|728.45|719.35|729.5|720.4|729.55|720.45|728.45|719.35|22
1655094050000|2022-06-13 04:20:50|729.4|720.3|729.05|719.95|729.55|720.45|729|719.9|27
1655094060000|2022-06-13 04:21:00|728.47|719.37|728.18|719.08|728.65|719.55|728.18|719.08|29
1655094070000|2022-06-13 04:21:10|728.4|719.3|727.2|718.1|728.4|719.3|727.2|718.1|26
1655094080000|2022-06-13 04:21:20|727.16|718.06|727.56|718.46|727.6|718.5|727.15|718.05|16
1655094090000|2022-06-13 04:21:30|727.5|718.4|726.27|717.17|727.5|718.4|726.27|717.17|15
1655094100000|2022-06-13 04:21:40|726.2|717.1|726.92|717.82|727.05|717.95|726.08|716.98|18
1655094110000|2022-06-13 04:21:50|727|717.9|727.18|718.08|727.23|718.13|726.87|717.77|14
1655094120000|2022-06-13 04:22:00|727.2|718.1|727.25|718.15|727.65|718.55|727.2|718.1|10
1655094130000|2022-06-13 04:22:10|727.23|718.13|726.58|717.48|727.3|718.2|726.58|717.48|9
1655094140000|2022-06-13 04:22:20|726.52|717.42|726.6|717.5|726.8|717.7|726.4|717.3|10
1655094150000|2022-06-13 04:22:30|726.55|717.45|726.22|717.12|727.05|717.95|726.13|717.03|20
1655094160000|2022-06-13 04:22:40|726.27|717.17|726.37|717.27|726.9|717.8|726.27|717.17|18
1655094170000|2022-06-13 04:22:50|726.33|717.23|726.8|717.7|726.8|717.7|726.2|717.1|13
1655094180000|2022-06-13 04:23:00|726.96|717.86|726.18|717.08|726.96|717.86|726.05|716.95|17
1655094190000|2022-06-13 04:23:10|726.33|717.23|725.7|716.6|726.36|717.26|725.63|716.53|11
1655094200000|2022-06-13 04:23:20|725.63|716.53|725.56|716.46|725.65|716.55|725.5|716.4|7
1655094210000|2022-06-13 04:23:30|725.5|716.4|725.65|716.55|725.7|716.6|725.4|716.3|13
1655094220000|2022-06-13 04:23:40|725.55|716.45|725.91|716.81|726.05|716.95|725.5|716.4|16
1655094230000|2022-06-13 04:23:50|725.81|716.71|727.1|718|727.1|718|725.56|716.46|18
1655094240000|2022-06-13 04:24:00|726.9|717.8|727.5|718.4|727.65|718.55|726.9|717.8|18
1655094250000|2022-06-13 04:24:10|727.6|718.5|727.1|718|727.75|718.65|727.05|717.95|18
1655094260000|2022-06-13 04:24:20|727|717.9|728.3|719.2|728.3|719.2|726.95|717.85|27
1655094270000|2022-06-13 04:24:30|728.25|719.15|729.3|720.2|729.35|720.25|727.7|718.6|31
1655094280000|2022-06-13 04:24:40|729.35|720.25|729.4|720.3|729.4|720.3|728.65|719.55|19
1655094290000|2022-06-13 04:24:50|729.55|720.45|730.57|721.47|730.78|721.68|729.55|720.45|21
1655094300000|2022-06-13 04:25:00|730.65|721.55|729.12|720.02|730.65|721.55|729.12|720.02|21
1655094310000|2022-06-13 04:25:10|729.2|720.1|731.1|722|731.1|722|729.2|720.1|27
1655094320000|2022-06-13 04:25:20|731.2|722.1|731.8|722.7|731.8|722.7|731.15|722.05|12
1655094330000|2022-06-13 04:25:30|731.85|722.75|732.11|723.01|732.4|723.3|731.85|722.75|12
1655094340000|2022-06-13 04:25:40|732.1|723|732|722.9|732.1|723|732|722.9|8
1655094350000|2022-06-13 04:25:50|732.1|723|731.99|722.89|732.7|723.6|731.94|722.84|16
1655094360000|2022-06-13 04:26:00|732.04|722.94|732.04|722.94|732.29|723.19|731.99|722.89|11
1655094370000|2022-06-13 04:26:10|732.14|723.04|731.8|722.7|732.14|723.04|731.8|722.7|11
1655094380000|2022-06-13 04:26:20|731.7|722.6|730.33|721.23|731.75|722.65|730.33|721.23|20
1655094390000|2022-06-13 04:26:30|730.28|721.18|730.55|721.45|730.75|721.65|729.43|720.33|19
1655094400000|2022-06-13 04:26:40|730.6|721.5|730.45|721.35|730.9|721.8|729.99|720.89|16
1655094410000|2022-06-13 04:26:50|730.35|721.25|730.35|721.25|730.65|721.55|730.25|721.15|14
1655094420000|2022-06-13 04:27:00|730.45|721.35|731.38|722.28|732.25|723.15|730.45|721.35|24
1655094430000|2022-06-13 04:27:10|731.43|722.33|733.5|724.4|733.75|724.65|731.23|722.13|17
1655094440000|2022-06-13 04:27:20|733.45|724.35|733.7|724.6|734.05|724.95|733.35|724.25|20
1655094450000|2022-06-13 04:27:30|733.6|724.5|736.75|727.65|737|727.9|733.6|724.5|27
1655094460000|2022-06-13 04:27:40|736.7|727.6|735.6|726.5|736.7|727.6|735.55|726.45|23
1655094470000|2022-06-13 04:27:50|735.55|726.45|734.24|725.14|735.55|726.45|734.21|725.11|26
1655094480000|2022-06-13 04:28:00|734.2|725.1|734.49|725.39|734.85|725.75|734.2|725.1|10
1655094490000|2022-06-13 04:28:10|734.58|725.48|734.91|725.81|735.7|726.6|734.58|725.48|18
1655094500000|2022-06-13 04:28:20|734.94|725.84|735.3|726.2|735.3|726.2|734.94|725.84|11
1655094510000|2022-06-13 04:28:30|735.2|726.1|735.33|726.23|735.9|726.8|735.2|726.1|12
1655094520000|2022-06-13 04:28:40|735.13|726.03|733.47|724.37|735.13|726.03|733.47|724.37|17
1655094530000|2022-06-13 04:28:50|733.42|724.32|733.33|724.23|733.47|724.37|733.25|724.15|11
1655094540000|2022-06-13 04:29:00|733.2|724.1|733.21|724.11|733.9|724.8|733.07|723.97|18
1655094550000|2022-06-13 04:29:10|733.2|724.1|732.72|723.62|733.38|724.28|732.72|723.62|10
1655094560000|2022-06-13 04:29:20|732.44|723.34|731.35|722.25|732.44|723.34|731.35|722.25|20
1655094570000|2022-06-13 04:29:30|731.4|722.3|731.47|722.37|731.95|722.85|731.4|722.3|16
1655094580000|2022-06-13 04:29:40|731.51|722.41|731.22|722.12|731.55|722.45|731.22|722.12|7
1655094590000|2022-06-13 04:29:50|731.25|722.15|732.25|723.15|732.35|723.25|731.25|722.15|26
1655094600000|2022-06-13 04:30:00|732.3|723.2|730.93|721.83|732.3|723.2|730.93|721.83|14
1655094610000|2022-06-13 04:30:10|730.88|721.78|731.35|722.25|731.7|722.6|730.35|721.25|23
1655094620000|2022-06-13 04:30:20|731.4|722.3|732.2|723.1|732.3|723.2|731.4|722.3|22
1655094630000|2022-06-13 04:30:30|732.25|723.15|732.1|723|732.25|723.15|732.1|723|3
1655094640000|2022-06-13 04:30:40|732.2|723.1|732.7|723.6|732.85|723.75|732.15|723.05|17
1655094650000|2022-06-13 04:30:50|732.65|723.55|731.95|722.85|732.65|723.55|731.48|722.38|11
1655094660000|2022-06-13 04:31:00|732|722.9|730.43|721.33|732.4|723.3|730.43|721.33|23
1655094670000|2022-06-13 04:31:10|730.4|721.3|729.18|720.08|730.4|721.3|729.18|720.08|18
1655094680000|2022-06-13 04:31:20|728.98|719.88|728.83|719.73|729.03|719.93|728.72|719.62|11
1655094690000|2022-06-13 04:31:30|728.72|719.62|727.98|718.88|728.79|719.69|727.98|718.88|13
1655094700000|2022-06-13 04:31:40|728.05|718.95|728.27|719.17|728.35|719.25|728.05|718.95|13
1655094710000|2022-06-13 04:31:50|728.17|719.07|728.6|719.5|728.6|719.5|728.17|719.07|5
1655094720000|2022-06-13 04:32:00|728.53|719.43|727.61|718.51|728.57|719.47|727.61|718.51|10
1655094730000|2022-06-13 04:32:10|727.45|718.35|726.11|717.01|727.45|718.35|726.11|717.01|19
1655094740000|2022-06-13 04:32:20|725.91|716.81|724.57|715.47|725.91|716.81|724.52|715.42|23
1655094750000|2022-06-13 04:32:30|724.53|715.43|724.53|715.43|725.09|715.99|724.39|715.29|26
1655094760000|2022-06-13 04:32:40|724.57|715.47|722.87|713.77|724.9|715.8|722.87|713.77|24
1655094770000|2022-06-13 04:32:50|722.89|713.79|724.31|715.21|724.31|715.21|722.58|713.48|29
1655094780000|2022-06-13 04:33:00|724.32|715.22|724|714.9|724.5|715.4|724|714.9|16
1655094790000|2022-06-13 04:33:10|723.56|714.46|725|715.9|725.05|715.95|723.33|714.23|28
1655094800000|2022-06-13 04:33:20|725.05|715.95|725.4|716.3|726.15|717.05|725.05|715.95|21
1655094810000|2022-06-13 04:33:30|725.34|716.24|725.71|716.61|725.95|716.85|725.04|715.94|21
1655094820000|2022-06-13 04:33:40|725.35|716.25|725.46|716.36|725.78|716.68|725.35|716.25|9
1655094830000|2022-06-13 04:33:50|725.45|716.35|725.75|716.65|725.9|716.8|725.35|716.25|13
1655094840000|2022-06-13 04:34:00|725.77|716.67|725.6|716.5|725.77|716.67|725.24|716.14|22
1655094850000|2022-06-13 04:34:10|725.5|716.4|725.25|716.15|725.65|716.55|725.25|716.15|16
1655094860000|2022-06-13 04:34:20|725.15|716.05|725.25|716.15|725.45|716.35|725.1|716|11
1655094870000|2022-06-13 04:34:30|725.4|716.3|725.25|716.15|725.75|716.65|725.25|716.15|10
1655094880000|2022-06-13 04:34:40|725.2|716.1|725.9|716.8|726|716.9|725.05|715.95|10
1655094890000|2022-06-13 04:34:50|726.05|716.95|725.71|716.61|726.05|716.95|725.55|716.45|13
1655094900000|2022-06-13 04:35:00|725.86|716.76|725.8|716.7|725.9|716.8|725.6|716.5|14
1655094910000|2022-06-13 04:35:10|725.75|716.65|725.35|716.25|725.75|716.65|725.35|716.25|7
1655094920000|2022-06-13 04:35:20|725.3|716.2|725.72|716.62|725.9|716.8|725.3|716.2|10
1655094930000|2022-06-13 04:35:30|725.77|716.67|725.77|716.67|725.82|716.72|725.67|716.57|5
1655094940000|2022-06-13 04:35:40|725.72|716.62|725.38|716.28|725.77|716.67|725.38|716.28|7
1655094950000|2022-06-13 04:35:50|725.26|716.16|725.1|716|725.6|716.5|725.1|716|13
1655094960000|2022-06-13 04:36:00|725.2|716.1|725|715.9|725.35|716.25|725|715.9|12
1655094970000|2022-06-13 04:36:10|725.05|715.95|725.25|716.15|725.4|716.3|725|715.9|13
1655094980000|2022-06-13 04:36:20|725.4|716.3|726.15|717.05|726.3|717.2|725.4|716.3|17
1655094990000|2022-06-13 04:36:30|726.1|717|725.95|716.85|726.15|717.05|725.95|716.85|7
1655095000000|2022-06-13 04:36:40|726.05|716.95|726.45|717.35|726.45|717.35|726.05|716.95|8
1655095010000|2022-06-13 04:36:50|726.55|717.45|726.2|717.1|726.55|717.45|726.1|717|20
1655095020000|2022-06-13 04:37:00|726.15|717.05|726|716.9|726.4|717.3|725.95|716.85|15
1655095030000|2022-06-13 04:37:10|725.95|716.85|725.76|716.66|725.95|716.85|725.6|716.5|16
1655095040000|2022-06-13 04:37:20|725.71|716.61|725.6|716.5|725.76|716.66|725.39|716.29|14
1655095050000|2022-06-13 04:37:30|725.55|716.45|726.1|717|726.1|717|725.55|716.45|7
1655095060000|2022-06-13 04:37:40|726.25|717.15|726.45|717.35|726.55|717.45|726.1|717|13
1655095070000|2022-06-13 04:37:50|726.4|717.3|726.4|717.3|726.4|717.3|726.2|717.1|7
1655095080000|2022-06-13 04:38:00|726.35|717.25|727|717.9|727|717.9|726.05|716.95|13
1655095090000|2022-06-13 04:38:10|726.95|717.85|726.35|717.25|726.95|717.85|726.35|717.25|7
1655095100000|2022-06-13 04:38:20|726.3|717.2|725.93|716.83|726.4|717.3|725.93|716.83|8
1655095110000|2022-06-13 04:38:30|725.98|716.88|725.05|715.95|726|716.9|725.05|715.95|17
1655095120000|2022-06-13 04:38:40|725|715.9|724.4|715.3|725|715.9|724.05|714.95|13
1655095130000|2022-06-13 04:38:50|724.55|715.45|723.46|714.36|724.55|715.45|723.41|714.31|14
1655095140000|2022-06-13 04:39:00|723.5|714.4|723.9|714.8|724|714.9|723.45|714.35|9
1655095150000|2022-06-13 04:39:10|723.99|714.89|724.25|715.15|724.45|715.35|723.96|714.86|15
1655095160000|2022-06-13 04:39:20|724.2|715.1|724.1|715|724.2|715.1|723.95|714.85|7
1655095170000|2022-06-13 04:39:30|724.05|714.95|724.55|715.45|724.55|715.45|724.05|714.95|10
1655095180000|2022-06-13 04:39:40|724.6|715.5|724.2|715.1|724.6|715.5|724.05|714.95|17
1655095190000|2022-06-13 04:39:50|724.25|715.15|724.85|715.75|724.85|715.75|724.25|715.15|13
1655095200000|2022-06-13 04:40:00|724.9|715.8|724.25|715.15|724.9|715.8|724.25|715.15|10
1655095210000|2022-06-13 04:40:10|724.2|715.1|724.05|714.95|724.2|715.1|724.05|714.95|3
1655095220000|2022-06-13 04:40:20|724|714.9|723.75|714.65|724|714.9|723.75|714.65|2
1655095230000|2022-06-13 04:40:30|723.56|714.46|723.05|713.95|723.56|714.46|723.05|713.95|5
1655095240000|2022-06-13 04:40:40|722.94|713.84|722.18|713.08|722.94|713.84|722.18|713.08|10
1655095250000|2022-06-13 04:40:50|722.23|713.13|721.38|712.28|722.28|713.18|721.38|712.28|12
1655095260000|2022-06-13 04:41:00|721.3|712.2|721.7|712.6|721.7|712.6|721.3|712.2|12
1655095270000|2022-06-13 04:41:10|721.5|712.4|722.2|713.1|722.3|713.2|721.5|712.4|19
1655095280000|2022-06-13 04:41:20|722.15|713.05|722.6|713.5|722.6|713.5|722|712.9|20
1655095290000|2022-06-13 04:41:30|722.65|713.55|722.21|713.11|722.7|713.6|722.21|713.11|11
1655095300000|2022-06-13 04:41:40|722.16|713.06|722.26|713.16|722.31|713.21|722.14|713.04|6
1655095310000|2022-06-13 04:41:50|722.36|713.26|721.65|712.55|722.36|713.26|721.65|712.55|14
1655095320000|2022-06-13 04:42:00|721.62|712.52|721|711.9|721.62|712.52|720.49|711.39|13
1655095330000|2022-06-13 04:42:10|720.95|711.85|720.8|711.7|721|711.9|720.8|711.7|19
1655095340000|2022-06-13 04:42:20|720.61|711.51|720.85|711.75|721.05|711.95|720.52|711.42|21
1655095350000|2022-06-13 04:42:30|720.95|711.85|721.07|711.97|721.2|712.1|720.85|711.75|14
1655095360000|2022-06-13 04:42:40|720.94|711.84|721|711.9|721.3|712.2|720.49|711.39|21
1655095370000|2022-06-13 04:42:50|721.05|711.95|721.55|712.45|721.9|712.8|721.05|711.95|16
1655095380000|2022-06-13 04:43:00|721.75|712.65|722.5|713.4|722.5|713.4|721.75|712.65|18
1655095390000|2022-06-13 04:43:10|722.55|713.45|722.75|713.65|722.85|713.75|722.15|713.05|11
1655095400000|2022-06-13 04:43:20|722.85|713.75|721.92|712.82|722.93|713.83|721.92|712.82|11
1655095410000|2022-06-13 04:43:30|721.87|712.77|722|712.9|722|712.9|721.35|712.25|12
1655095420000|2022-06-13 04:43:40|721.95|712.85|722.1|713|722.35|713.25|721.95|712.85|10
1655095430000|2022-06-13 04:43:50|722.05|712.95|721.7|712.6|722.25|713.15|721.7|712.6|15
1655095440000|2022-06-13 04:44:00|721.65|712.55|722.1|713|722.3|713.2|721.65|712.55|17
1655095450000|2022-06-13 04:44:10|722.15|713.05|722.7|713.6|722.7|713.6|722.05|712.95|8
1655095460000|2022-06-13 04:44:20|722.82|713.72|722.3|713.2|722.82|713.72|722.1|713|19
1655095470000|2022-06-13 04:44:30|722.35|713.25|722.25|713.15|722.65|713.55|722.25|713.15|9
1655095480000|2022-06-13 04:44:40|722.3|713.2|722.7|713.6|722.7|713.6|722.3|713.2|9
1655095490000|2022-06-13 04:44:50|722.85|713.75|723.05|713.95|723.55|714.45|722.85|713.75|22
1655095500000|2022-06-13 04:45:00|723.2|714.1|722.2|713.1|723.2|714.1|722.2|713.1|19
1655095520000|2022-06-13 04:45:20|722.35|713.25|722.1|713|722.35|713.25|722.1|713|5
1655095530000|2022-06-13 04:45:30|722.05|712.95|721.05|711.95|722.05|712.95|721.05|711.95|11
1655095540000|2022-06-13 04:45:40|720.95|711.85|721.05|711.95|721.2|712.1|720.95|711.85|7
1655095550000|2022-06-13 04:45:50|721|711.9|721.1|712|721.2|712.1|721|711.9|5
1655095560000|2022-06-13 04:46:00|721.25|712.15|721.36|712.26|722.05|712.95|721.25|712.15|15
1655095570000|2022-06-13 04:46:10|721.41|712.31|721.45|712.35|721.76|712.66|721.4|712.3|14
1655095580000|2022-06-13 04:46:20|721.55|712.45|721.25|712.15|721.95|712.85|721.25|712.15|11
1655095590000|2022-06-13 04:46:30|721.15|712.05|721.05|711.95|721.15|712.05|721.05|711.95|5
1655095600000|2022-06-13 04:46:40|720.93|711.83|720.81|711.71|720.93|711.83|720.81|711.71|3
1655095610000|2022-06-13 04:46:50|720.85|711.75|720.8|711.7|720.85|711.75|720.8|711.7|6
1655095620000|2022-06-13 04:47:00|720.65|711.55|720.48|711.38|720.75|711.65|720.48|711.38|7
1655095630000|2022-06-13 04:47:10|720.35|711.25|720.28|711.18|720.35|711.25|720.28|711.18|3
1655095640000|2022-06-13 04:47:20|720.24|711.14|720.39|711.29|720.93|711.83|720.19|711.09|15
1655095650000|2022-06-13 04:47:30|720.29|711.19|719.52|710.42|720.29|711.19|719.39|710.29|10
1655095660000|2022-06-13 04:47:40|719.47|710.37|718.81|709.71|719.52|710.42|718.81|709.71|14
1655095670000|2022-06-13 04:47:50|718.8|709.7|718.53|709.43|719.2|710.1|718.5|709.4|24
1655095680000|2022-06-13 04:48:00|718.55|709.45|718.57|709.47|719.1|710|718.5|709.4|20
1655095690000|2022-06-13 04:48:10|718.62|709.52|718.4|709.3|718.81|709.71|718.4|709.3|16
1655095700000|2022-06-13 04:48:20|718.26|709.16|718.25|709.15|718.3|709.2|718.17|709.07|8
1655095710000|2022-06-13 04:48:30|718.3|709.2|718.9|709.8|718.9|709.8|718.3|709.2|14
1655095720000|2022-06-13 04:48:40|718.95|709.85|718.95|709.85|718.95|709.85|718.95|709.85|1
1655095730000|2022-06-13 04:48:50|718.9|709.8|719.75|710.65|719.8|710.7|718.9|709.8|10
1655095740000|2022-06-13 04:49:00|719.8|710.7|719.8|710.7|719.9|710.8|719.76|710.66|6
1655095750000|2022-06-13 04:49:10|719.9|710.8|720.3|711.2|720.5|711.4|719.9|710.8|9
1655095760000|2022-06-13 04:49:20|720.29|711.19|720.95|711.85|720.95|711.85|720.2|711.1|22
1655095770000|2022-06-13 04:49:30|720.8|711.7|720.25|711.15|720.9|711.8|720.2|711.1|13
1655095780000|2022-06-13 04:49:40|720.3|711.2|720.3|711.2|720.4|711.3|720.25|711.15|6
1655095790000|2022-06-13 04:49:50|720|710.9|720|710.9|720.1|711|719.7|710.6|9
1655095800000|2022-06-13 04:50:00|720.05|710.95|718.33|709.23|721|711.9|718.33|709.23|23
1655095810000|2022-06-13 04:50:10|718.23|709.13|717.94|708.84|718.38|709.28|717.79|708.69|22
1655095820000|2022-06-13 04:50:20|717.92|708.82|717.66|708.56|717.92|708.82|717.66|708.56|6
1655095830000|2022-06-13 04:50:30|717.53|708.43|716.86|707.76|717.53|708.43|716.71|707.61|17
1655095840000|2022-06-13 04:50:40|716.95|707.85|717.25|708.15|717.55|708.45|716.95|707.85|17
1655095850000|2022-06-13 04:50:50|717.3|708.2|717.2|708.1|717.3|708.2|717.05|707.95|14
1655095860000|2022-06-13 04:51:00|717.25|708.15|716.73|707.63|717.85|708.75|716.73|707.63|18
1655095870000|2022-06-13 04:51:10|716.76|707.66|716.33|707.23|716.91|707.81|716.33|707.23|15
1655095880000|2022-06-13 04:51:20|716.25|707.15|717.8|708.7|717.8|708.7|716.25|707.15|25
1655095890000|2022-06-13 04:51:30|717.85|708.75|716.35|707.25|717.95|708.85|716.3|707.2|20
1655095900000|2022-06-13 04:51:40|716.4|707.3|716.28|707.18|716.45|707.35|716.18|707.08|16
1655095910000|2022-06-13 04:51:50|716.43|707.33|715.9|706.8|716.44|707.34|715.72|706.62|18
1655095920000|2022-06-13 04:52:00|715.92|706.82|715.55|706.45|715.92|706.82|715.55|706.45|8
1655095930000|2022-06-13 04:52:10|715.65|706.55|717.16|708.06|717.16|708.06|715.65|706.55|24
1655095940000|2022-06-13 04:52:20|717.3|708.2|717.2|708.1|717.8|708.7|717.1|708|17
1655095950000|2022-06-13 04:52:30|717.25|708.15|717.4|708.3|717.5|708.4|717.25|708.15|6
1655095960000|2022-06-13 04:52:40|717.45|708.35|717.45|708.35|717.6|708.5|717.4|708.3|15
1655095970000|2022-06-13 04:52:50|717.5|708.4|717.7|708.6|717.9|708.8|717.44|708.34|16
1655095980000|2022-06-13 04:53:00|717.75|708.65|717.75|708.65|717.8|708.7|717.6|708.5|7
1655095990000|2022-06-13 04:53:10|717.9|708.8|717.6|708.5|717.9|708.8|717.35|708.25|15
1655096000000|2022-06-13 04:53:20|717.55|708.45|717.03|707.93|717.55|708.45|717.03|707.93|6
1655096010000|2022-06-13 04:53:30|717.18|708.08|717.65|708.55|717.65|708.55|717.18|708.08|6
1655096020000|2022-06-13 04:53:40|717.5|708.4|717.5|708.4|717.65|708.55|717.5|708.4|4
1655096030000|2022-06-13 04:53:50|717.7|708.6|717.7|708.6|717.7|708.6|717.7|708.6|1
1655096040000|2022-06-13 04:54:00|717.6|708.5|717.88|708.78|717.95|708.85|717.28|708.18|17
1655096050000|2022-06-13 04:54:10|717.83|708.73|718.02|708.92|718.02|708.92|717.83|708.73|8
1655096060000|2022-06-13 04:54:20|717.96|708.86|717.4|708.3|717.96|708.86|717.4|708.3|9
1655096070000|2022-06-13 04:54:30|717.35|708.25|717.1|708|717.35|708.25|717.1|708|5
1655096080000|2022-06-13 04:54:40|717.15|708.05|717.44|708.34|717.44|708.34|717.15|708.05|9
1655096090000|2022-06-13 04:54:50|717.39|708.29|717.59|708.49|717.92|708.82|717.35|708.25|12
1655096100000|2022-06-13 04:55:00|717.64|708.54|717.37|708.27|717.7|708.6|717.35|708.25|12
1655096110000|2022-06-13 04:55:10|717.47|708.37|717.21|708.11|717.52|708.42|717.21|708.11|8
1655096120000|2022-06-13 04:55:20|717.31|708.21|717.28|708.18|717.33|708.23|717.28|708.18|3
1655096140000|2022-06-13 04:55:40|717.35|708.25|717.4|708.3|717.45|708.35|717.25|708.15|6
1655096150000|2022-06-13 04:55:50|717.5|708.4|717.35|708.25|717.5|708.4|717.35|708.25|4
1655096160000|2022-06-13 04:56:00|717.36|708.26|717.05|707.95|717.36|708.26|716.9|707.8|15
1655096170000|2022-06-13 04:56:10|717|707.9|717.52|708.42|717.52|708.42|717|707.9|13
1655096180000|2022-06-13 04:56:20|717.42|708.32|717.2|708.1|717.62|708.52|717.2|708.1|14
1655096190000|2022-06-13 04:56:30|717.15|708.05|716.3|707.2|717.25|708.15|716.2|707.1|20
1655096200000|2022-06-13 04:56:40|716.25|707.15|716.48|707.38|716.48|707.38|716.2|707.1|7
1655096210000|2022-06-13 04:56:50|716.55|707.45|716.11|707.01|716.55|707.45|716.11|707.01|6
1655096220000|2022-06-13 04:57:00|716.06|706.96|714.71|705.61|716.24|707.14|714.71|705.61|14
1655096230000|2022-06-13 04:57:10|714.59|705.49|714.11|705.01|714.84|705.74|713.93|704.83|23
1655096240000|2022-06-13 04:57:20|714.12|705.02|713.86|704.76|714.12|705.02|713.78|704.68|21
1655096250000|2022-06-13 04:57:30|713.78|704.68|714.14|705.04|714.19|705.09|713.51|704.41|20
1655096260000|2022-06-13 04:57:40|714.09|704.99|713.81|704.71|714.31|705.21|713.81|704.71|16
1655096270000|2022-06-13 04:57:50|713.93|704.83|713.06|703.96|714.01|704.91|713.06|703.96|24
1655096280000|2022-06-13 04:58:00|712.91|703.81|712.95|703.85|713.1|704|712.4|703.3|23
1655096290000|2022-06-13 04:58:10|712.87|703.77|712.94|703.84|713.1|704|712.87|703.77|12
1655096300000|2022-06-13 04:58:20|712.91|703.81|713.3|704.2|713.35|704.25|712.91|703.81|9
1655096310000|2022-06-13 04:58:30|713.4|704.3|713.25|704.15|713.65|704.55|713.03|703.93|16
1655096320000|2022-06-13 04:58:40|713.3|704.2|713.35|704.25|713.8|704.7|713.3|704.2|26
1655096330000|2022-06-13 04:58:50|713.3|704.2|713.23|704.13|713.4|704.3|713.2|704.1|8
1655096340000|2022-06-13 04:59:00|713.35|704.25|713.05|703.95|713.45|704.35|712.8|703.7|15
1655096350000|2022-06-13 04:59:10|713|703.9|712.85|703.75|713.15|704.05|712.8|703.7|13
1655096360000|2022-06-13 04:59:20|712.9|703.8|712.95|703.85|713.65|704.55|712.9|703.8|10
1655096370000|2022-06-13 04:59:30|713.05|703.95|712.33|703.23|713.05|703.95|712.28|703.18|18
1655096380000|2022-06-13 04:59:40|712.11|703.01|712.4|703.3|712.5|703.4|712.11|703.01|12
1655096390000|2022-06-13 04:59:50|712.35|703.25|712.21|703.11|712.45|703.35|712.21|703.11|10
1655096400000|2022-06-13 05:00:00|711.98|702.88|711.85|702.75|712.15|703.05|711.7|702.6|20
1655096410000|2022-06-13 05:00:10|711.9|702.8|712.15|703.05|712.15|703.05|711.7|702.6|16
1655096420000|2022-06-13 05:00:20|712.2|703.1|713.05|703.95|713.05|703.95|712.2|703.1|25
1655096430000|2022-06-13 05:00:30|712.95|703.85|713.6|704.5|713.65|704.55|712.65|703.55|19
1655096440000|2022-06-13 05:00:40|713.65|704.55|713.65|704.55|713.9|704.8|713.5|704.4|19
1655096450000|2022-06-13 05:00:50|713.6|704.5|713.9|704.8|714.05|704.95|713.4|704.3|15
1655096460000|2022-06-13 05:01:00|713.75|704.65|713.35|704.25|713.75|704.65|713.15|704.05|22
1655096470000|2022-06-13 05:01:10|713.3|704.2|713.95|704.85|714.1|705|713.3|704.2|18
1655096480000|2022-06-13 05:01:20|713.9|704.8|714.3|705.2|714.35|705.25|713.9|704.8|17
1655096490000|2022-06-13 05:01:30|714.35|705.25|714.4|705.3|714.4|705.3|714.08|704.98|17
1655096500000|2022-06-13 05:01:40|714.35|705.25|714.15|705.05|714.35|705.25|713.87|704.77|12
1655096510000|2022-06-13 05:01:50|714.2|705.1|714.1|705|714.4|705.3|714.05|704.95|20
1655096520000|2022-06-13 05:02:00|714.05|704.95|714.25|705.15|714.25|705.15|713.89|704.79|10
1655096530000|2022-06-13 05:02:10|714.3|705.2|715.13|706.03|715.13|706.03|714.2|705.1|18
1655096540000|2022-06-13 05:02:20|715.2|706.1|715.35|706.25|715.35|706.25|715.15|706.05|10
1655096550000|2022-06-13 05:02:30|715.4|706.3|715.3|706.2|715.4|706.3|714.95|705.85|16
1655096560000|2022-06-13 05:02:40|715.2|706.1|715.4|706.3|715.45|706.35|715.2|706.1|9
1655096570000|2022-06-13 05:02:50|715.55|706.45|715.3|706.2|715.55|706.45|715.21|706.11|16
1655096580000|2022-06-13 05:03:00|715.25|706.15|714.3|705.2|715.25|706.15|714.3|705.2|17
1655096590000|2022-06-13 05:03:10|714.29|705.19|713.68|704.58|714.29|705.19|713.68|704.58|5
1655096600000|2022-06-13 05:03:20|713.53|704.43|714.4|705.3|714.45|705.35|713.15|704.05|27
1655096610000|2022-06-13 05:03:30|714.35|705.25|715.3|706.2|715.3|706.2|714.15|705.05|20
1655096620000|2022-06-13 05:03:40|715.35|706.25|714.4|705.3|715.4|706.3|714.4|705.3|14
1655096630000|2022-06-13 05:03:50|714.37|705.27|714.2|705.1|714.6|705.5|714.15|705.05|11
1655096640000|2022-06-13 05:04:00|714.1|705|714.95|705.85|715|705.9|714.1|705|13
1655096650000|2022-06-13 05:04:10|714.74|705.64|715.25|706.15|715.45|706.35|714.7|705.6|18
1655096660000|2022-06-13 05:04:20|715.4|706.3|715.95|706.85|715.95|706.85|715.35|706.25|13
1655096670000|2022-06-13 05:04:30|715.9|706.8|715.6|706.5|715.9|706.8|715.4|706.3|12
1655096680000|2022-06-13 05:04:40|715.65|706.55|715.7|706.6|716.05|706.95|715.5|706.4|16
1655096690000|2022-06-13 05:04:50|715.65|706.55|715.1|706|715.8|706.7|715.1|706|13
1655096700000|2022-06-13 05:05:00|715.15|706.05|715.5|706.4|715.85|706.75|715.1|706|20
1655096710000|2022-06-13 05:05:10|715.6|706.5|716.1|707|716.3|707.2|715.6|706.5|19
1655096720000|2022-06-13 05:05:20|716.25|707.15|716.45|707.35|716.65|707.55|716.25|707.15|16
1655096730000|2022-06-13 05:05:30|716.5|707.4|716.3|707.2|716.5|707.4|715.95|706.85|24
1655096740000|2022-06-13 05:05:40|716.4|707.3|716.05|706.95|716.45|707.35|715.95|706.85|20
1655096750000|2022-06-13 05:05:50|716.15|707.05|716.05|706.95|716.4|707.3|716.05|706.95|12
1655096760000|2022-06-13 05:06:00|716.1|707|716.26|707.16|716.5|707.4|715.55|706.45|20
1655096770000|2022-06-13 05:06:10|716.31|707.21|717.15|708.05|717.25|708.15|716.31|707.21|23
1655096780000|2022-06-13 05:06:20|717.1|708|717.3|708.2|717.45|708.35|717.05|707.95|24
1655096790000|2022-06-13 05:06:30|717.45|708.35|717.4|708.3|718.25|709.15|717.35|708.25|23
1655096800000|2022-06-13 05:06:40|717.45|708.35|717.6|708.5|717.65|708.55|717.35|708.25|11
1655096810000|2022-06-13 05:06:50|717.55|708.45|717.6|708.5|717.65|708.55|717.5|708.4|8
1655096820000|2022-06-13 05:07:00|717.65|708.55|715.79|706.69|717.65|708.55|715.79|706.69|19
1655096830000|2022-06-13 05:07:10|715.95|706.85|716.15|707.05|716.2|707.1|715.9|706.8|10
1655096840000|2022-06-13 05:07:20|716.2|707.1|716.1|707|716.3|707.2|716.1|707|15
1655096850000|2022-06-13 05:07:30|716.2|707.1|715.9|706.8|716.25|707.15|715.9|706.8|8
1655096860000|2022-06-13 05:07:40|715.65|706.55|715.55|706.45|715.7|706.6|715.15|706.05|18
1655096870000|2022-06-13 05:07:50|715.5|706.4|714.77|705.67|715.5|706.4|714.72|705.62|14
1655096880000|2022-06-13 05:08:00|714.82|705.72|715.05|705.95|715.1|706|714.47|705.37|15
1655096890000|2022-06-13 05:08:10|715|705.9|715.1|706|715.1|706|714.6|705.5|10
1655096900000|2022-06-13 05:08:20|715.15|706.05|715.8|706.7|715.8|706.7|715.15|706.05|15
1655096910000|2022-06-13 05:08:30|715.75|706.65|716.35|707.25|716.35|707.25|715.35|706.25|28
1655096920000|2022-06-13 05:08:40|716.45|707.35|716.05|706.95|716.7|707.6|716|706.9|23
1655096930000|2022-06-13 05:08:50|716|706.9|715.4|706.3|716|706.9|715.35|706.25|14
1655096940000|2022-06-13 05:09:00|715.35|706.25|715|705.9|715.35|706.25|715|705.9|10
1655096950000|2022-06-13 05:09:10|714.95|705.85|715.9|706.8|715.95|706.85|714.5|705.4|19
1655096960000|2022-06-13 05:09:20|715.95|706.85|715.9|706.8|716.15|707.05|715.75|706.65|21
1655096970000|2022-06-13 05:09:30|715.95|706.85|715|705.9|716.15|707.05|715|705.9|23
1655096980000|2022-06-13 05:09:40|715.1|706|714.85|705.75|715.1|706|714.85|705.75|12
1655096990000|2022-06-13 05:09:50|714.9|705.8|715.1|706|715.4|706.3|714.9|705.8|21
1655097000000|2022-06-13 05:10:00|715.15|706.05|715.1|706|715.25|706.15|714.95|705.85|19
1655097010000|2022-06-13 05:10:10|715.05|705.95|713.35|704.25|715.05|705.95|713.28|704.18|15
1655097020000|2022-06-13 05:10:20|713.4|704.3|713.1|704|713.55|704.45|713.1|704|10
1655097030000|2022-06-13 05:10:30|713|703.9|712.2|703.1|713.1|704|711.6|702.5|16
1655097040000|2022-06-13 05:10:40|712.25|703.15|712.15|703.05|712.4|703.3|712.15|703.05|18
1655097050000|2022-06-13 05:10:50|712.1|703|712.65|703.55|712.7|703.6|712.1|703|9
1655097060000|2022-06-13 05:11:00|712.7|703.6|712.15|703.05|712.7|703.6|712.15|703.05|8
1655097070000|2022-06-13 05:11:10|712.1|703|712.1|703|712.35|703.25|712.05|702.95|10
1655097080000|2022-06-13 05:11:20|712|702.9|712.05|702.95|712.2|703.1|711.95|702.85|8
1655097090000|2022-06-13 05:11:30|712|702.9|712|702.9|712|702.9|711.9|702.8|4
1655097100000|2022-06-13 05:11:40|711.95|702.85|711.9|702.8|712|702.9|711.9|702.8|3
1655097110000|2022-06-13 05:11:50|711.95|702.85|712.45|703.35|712.45|703.35|711.95|702.85|6
1655097120000|2022-06-13 05:12:00|712.4|703.3|712.1|703|712.4|703.3|712.1|703|14
1655097130000|2022-06-13 05:12:10|712.05|702.95|711.3|702.2|712.2|703.1|711.3|702.2|11
1655097140000|2022-06-13 05:12:20|711.25|702.15|711.1|702|711.25|702.15|711.1|702|4
1655097170000|2022-06-13 05:12:50|710.6|701.5|710.5|701.4|710.65|701.55|710.3|701.2|14
1655097180000|2022-06-13 05:13:00|710.45|701.35|710.5|701.4|710.55|701.45|709.8|700.7|26
1655097190000|2022-06-13 05:13:10|710.45|701.35|712.1|703|712.1|703|710.4|701.3|24
1655097200000|2022-06-13 05:13:20|712.15|703.05|713.15|704.05|713.15|704.05|711.8|702.7|27
1655097210000|2022-06-13 05:13:30|713.2|704.1|713.3|704.2|713.3|704.2|712.85|703.75|23
1655097220000|2022-06-13 05:13:40|713.35|704.25|714|704.9|714|704.9|713.25|704.15|19
1655097230000|2022-06-13 05:13:50|714.15|705.05|716.01|706.91|716.01|706.91|714.15|705.05|28
1655097240000|2022-06-13 05:14:00|716|706.9|715.2|706.1|716.15|707.05|715.2|706.1|21
1655097250000|2022-06-13 05:14:10|715.15|706.05|715.5|706.4|715.7|706.6|715.05|705.95|21
1655097260000|2022-06-13 05:14:20|715.4|706.3|715.65|706.55|715.7|706.6|715.4|706.3|22
1655097270000|2022-06-13 05:14:30|715.6|706.5|715.2|706.1|715.6|706.5|715.2|706.1|19
1655097280000|2022-06-13 05:14:40|715.25|706.15|715.45|706.35|715.45|706.35|714.85|705.75|20
1655097290000|2022-06-13 05:14:50|715.5|706.4|715.15|706.05|715.55|706.45|715.1|706|15
1655097300000|2022-06-13 05:15:00|715.2|706.1|714.3|705.2|715.25|706.15|714.15|705.05|23
1655097310000|2022-06-13 05:15:10|714.25|705.15|714.1|705|714.45|705.35|714.05|704.95|25
1655097320000|2022-06-13 05:15:20|714.05|704.95|713.65|704.55|714.3|705.2|713.65|704.55|23
1655097330000|2022-06-13 05:15:30|713.75|704.65|713.2|704.1|713.75|704.65|713.1|704|20
1655097340000|2022-06-13 05:15:40|713.15|704.05|714.25|705.15|714.25|705.15|713.1|704|20
1655097350000|2022-06-13 05:15:50|714.3|705.2|715.6|706.5|715.7|706.6|714.2|705.1|24
1655097360000|2022-06-13 05:16:00|715.65|706.55|716.25|707.15|716.25|707.15|715.25|706.15|24
1655097370000|2022-06-13 05:16:10|716.2|707.1|716.15|707.05|716.35|707.25|715.95|706.85|19
1655097380000|2022-06-13 05:16:20|716.25|707.15|717|707.9|717.4|708.3|716.2|707.1|19
1655097390000|2022-06-13 05:16:30|717.05|707.95|717.65|708.55|718|708.9|717.05|707.95|29
1655097400000|2022-06-13 05:16:40|717.6|708.5|717.7|708.6|717.8|708.7|717.55|708.45|17
1655097410000|2022-06-13 05:16:50|717.6|708.5|718.5|709.4|718.65|709.55|717.5|708.4|26
1655097420000|2022-06-13 05:17:00|718.35|709.25|718.4|709.3|718.55|709.45|718.15|709.05|26
1655097430000|2022-06-13 05:17:10|718.35|709.25|719.1|710|719.15|710.05|718.35|709.25|22
1655097440000|2022-06-13 05:17:20|719.15|710.05|718.6|709.5|719.5|710.4|718.6|709.5|19
1655097450000|2022-06-13 05:17:30|718.65|709.55|718.6|709.5|718.65|709.55|718.15|709.05|25
1655097460000|2022-06-13 05:17:40|718.54|709.44|718.4|709.3|718.65|709.55|718.35|709.25|21
1655097470000|2022-06-13 05:17:50|718.54|709.44|718.59|709.49|718.72|709.62|718.47|709.37|15
1655097480000|2022-06-13 05:18:00|718.67|709.57|718.37|709.27|718.72|709.62|718.18|709.08|21
1655097490000|2022-06-13 05:18:10|718.4|709.3|718.25|709.15|718.4|709.3|718.16|709.06|18
1655097500000|2022-06-13 05:18:20|718.24|709.14|717.94|708.84|718.47|709.37|717.94|708.84|16
1655097510000|2022-06-13 05:18:30|717.9|708.8|717.31|708.21|717.91|708.81|717.28|708.18|15
1655097520000|2022-06-13 05:18:40|717.3|708.2|717.77|708.67|717.8|708.7|717.29|708.19|19
1655097530000|2022-06-13 05:18:50|717.75|708.65|717.57|708.47|717.9|708.8|717.57|708.47|22
1655097540000|2022-06-13 05:19:00|717.55|708.45|716.98|707.88|717.55|708.45|716.98|707.88|24
1655097550000|2022-06-13 05:19:10|716.97|707.87|716.43|707.33|716.97|707.87|716.43|707.33|22
1655097560000|2022-06-13 05:19:20|716.45|707.35|716.47|707.37|716.72|707.62|716.37|707.27|18
1655097570000|2022-06-13 05:19:30|716.41|707.31|716.48|707.38|716.55|707.45|716.41|707.31|13
1655097580000|2022-06-13 05:19:40|716.36|707.26|716.69|707.59|716.73|707.63|716.12|707.02|27
1655097590000|2022-06-13 05:19:50|716.6|707.5|716.28|707.18|716.6|707.5|716.27|707.17|20
1655097600000|2022-06-13 05:20:00|716.29|707.19|716.44|707.34|716.44|707.34|716.09|706.99|17
1655097610000|2022-06-13 05:20:10|716.39|707.29|716.85|707.75|716.85|707.75|716.39|707.29|16
1655097620000|2022-06-13 05:20:20|716.9|707.8|716.91|707.81|716.91|707.81|716.62|707.52|21
1655097630000|2022-06-13 05:20:30|716.95|707.85|716.67|707.57|717.25|708.15|716.66|707.56|21
1655097640000|2022-06-13 05:20:40|716.71|707.61|716.92|707.82|716.96|707.86|716.64|707.54|19
1655097650000|2022-06-13 05:20:50|716.96|707.86|716.7|707.6|717.07|707.97|716.66|707.56|16
1655097660000|2022-06-13 05:21:00|716.92|707.82|716.5|707.4|717.22|708.12|716.46|707.36|24
1655097670000|2022-06-13 05:21:10|716.46|707.36|716.65|707.55|716.88|707.78|716.46|707.36|24
1655097680000|2022-06-13 05:21:20|716.64|707.54|716.68|707.58|716.68|707.58|716.43|707.33|21
1655097690000|2022-06-13 05:21:30|716.53|707.43|716.16|707.06|716.53|707.43|716.07|706.97|27
1655097700000|2022-06-13 05:21:40|716.12|707.02|715.82|706.72|716.15|707.05|715.66|706.56|23
1655097710000|2022-06-13 05:21:50|715.81|706.71|715.66|706.56|715.81|706.71|715.48|706.38|21
1655097720000|2022-06-13 05:22:00|715.67|706.57|715.56|706.46|715.67|706.57|715.47|706.37|19
1655097730000|2022-06-13 05:22:10|715.59|706.49|715.15|706.05|715.65|706.55|715.14|706.04|23
1655097740000|2022-06-13 05:22:20|715.07|705.97|714.33|705.23|715.12|706.02|714.32|705.22|30
1655097750000|2022-06-13 05:22:30|714.36|705.26|714.42|705.32|714.54|705.44|714.36|705.26|13
1655097760000|2022-06-13 05:22:40|714.51|705.41|714.57|705.47|714.73|705.63|714.51|705.41|17
1655097770000|2022-06-13 05:22:50|714.61|705.51|714.39|705.29|714.61|705.51|714.03|704.93|24
1655097780000|2022-06-13 05:23:00|714.36|705.26|714.5|705.4|715.2|706.1|714.35|705.25|30
1655097790000|2022-06-13 05:23:10|714.43|705.33|714.32|705.22|714.7|705.6|714.31|705.21|25
1655097800000|2022-06-13 05:23:20|714.3|705.2|713.76|704.66|714.38|705.28|713.73|704.63|27
1655097810000|2022-06-13 05:23:30|713.69|704.59|713.74|704.64|713.94|704.84|713.69|704.59|11
1655097820000|2022-06-13 05:23:40|713.83|704.73|713.66|704.56|713.92|704.82|713.66|704.56|18
1655097830000|2022-06-13 05:23:50|713.67|704.57|714.6|705.5|714.74|705.64|713.67|704.57|26
1655097840000|2022-06-13 05:24:00|714.61|705.51|714.81|705.71|714.88|705.78|714.6|705.5|17
1655097850000|2022-06-13 05:24:10|714.85|705.75|714.73|705.63|714.99|705.89|714.66|705.56|17
1655097860000|2022-06-13 05:24:20|714.77|705.67|714.7|705.6|714.86|705.76|714.7|705.6|15
1655097870000|2022-06-13 05:24:30|714.76|705.66|714.45|705.35|714.79|705.69|714.41|705.31|18
1655097880000|2022-06-13 05:24:40|714.41|705.31|714.6|705.5|714.6|705.5|714.41|705.31|10
1655097890000|2022-06-13 05:24:50|714.67|705.57|714.39|705.29|714.83|705.73|714.39|705.29|22
1655097900000|2022-06-13 05:25:00|714.38|705.28|713.82|704.72|714.39|705.29|713.78|704.68|19
1655097910000|2022-06-13 05:25:10|713.83|704.73|712.79|703.69|713.83|704.73|712.69|703.59|28
1655097920000|2022-06-13 05:25:20|712.69|703.59|712.32|703.22|712.69|703.59|712.32|703.22|19
1655097930000|2022-06-13 05:25:30|712.36|703.26|712.24|703.14|712.59|703.49|712.24|703.14|27
1655097940000|2022-06-13 05:25:40|712.18|703.08|712.57|703.47|712.74|703.64|712.12|703.02|28
1655097950000|2022-06-13 05:25:50|712.54|703.44|712.17|703.07|712.54|703.44|711.84|702.74|34
1655097960000|2022-06-13 05:26:00|712.21|703.11|713.32|704.22|713.32|704.22|712.21|703.11|16
1655097970000|2022-06-13 05:26:10|713.36|704.26|713.5|704.4|713.86|704.76|713.36|704.26|22
1655097980000|2022-06-13 05:26:20|713.51|704.41|713.54|704.44|713.75|704.65|713.43|704.33|23
1655097990000|2022-06-13 05:26:30|713.51|704.41|713.24|704.14|713.61|704.51|713.15|704.05|24
1655098000000|2022-06-13 05:26:40|713.23|704.13|713.26|704.16|713.37|704.27|713.12|704.02|25
1655098010000|2022-06-13 05:26:50|713.22|704.12|712.35|703.25|713.25|704.15|712.35|703.25|35
1655098020000|2022-06-13 05:27:00|712.38|703.28|711.61|702.51|712.38|703.28|711.61|702.51|30
1655098030000|2022-06-13 05:27:10|711.6|702.5|710.87|701.77|711.6|702.5|710.87|701.77|29
1655098040000|2022-06-13 05:27:20|710.88|701.78|711.25|702.15|711.43|702.33|710.88|701.78|26
1655098050000|2022-06-13 05:27:30|711.28|702.18|712.5|703.4|712.55|703.45|711.28|702.18|27
1655098060000|2022-06-13 05:27:40|712.49|703.39|713.26|704.16|713.35|704.25|712.49|703.39|18
1655098070000|2022-06-13 05:27:50|713.22|704.12|713.22|704.12|713.27|704.17|713.02|703.92|15
1655098080000|2022-06-13 05:28:00|713.26|704.16|713.61|704.51|713.61|704.51|713.23|704.13|18
1655098090000|2022-06-13 05:28:10|713.58|704.48|713.43|704.33|713.58|704.48|713.04|703.94|23
1655098100000|2022-06-13 05:28:20|713.48|704.38|713.4|704.3|713.5|704.4|713.29|704.19|13
1655098110000|2022-06-13 05:28:30|713.31|704.21|714.31|705.21|714.31|705.21|713.31|704.21|17
1655098120000|2022-06-13 05:28:40|714.32|705.22|714.64|705.54|715.26|706.16|714.32|705.22|17
1655098130000|2022-06-13 05:28:50|714.6|705.5|712.9|703.8|714.6|705.5|712.9|703.8|24
1655098140000|2022-06-13 05:29:00|712.85|703.75|712.3|703.2|712.85|703.75|712.3|703.2|18
1655098150000|2022-06-13 05:29:10|712.25|703.15|712.1|703|712.4|703.3|712.1|703|8
1655098160000|2022-06-13 05:29:20|712.15|703.05|711.66|702.56|712.2|703.1|711.66|702.56|20
1655098170000|2022-06-13 05:29:30|711.64|702.54|712|702.9|712.15|703.05|711.5|702.4|16
1655098180000|2022-06-13 05:29:40|711.95|702.85|711.35|702.25|711.95|702.85|711.35|702.25|13
1655098190000|2022-06-13 05:29:50|711.3|702.2|711.05|701.95|711.5|702.4|710.9|701.8|16
1655098200000|2022-06-13 05:30:00|711.1|702|710.02|700.92|711.15|702.05|710.02|700.92|19
1655098210000|2022-06-13 05:30:10|710.01|700.91|711|701.9|711.1|702|709.63|700.53|25
1655098220000|2022-06-13 05:30:20|710.95|701.85|711.35|702.25|711.35|702.25|710.55|701.45|29
1655098230000|2022-06-13 05:30:30|711.25|702.15|710.6|701.5|711.25|702.15|710.55|701.45|24
1655098240000|2022-06-13 05:30:40|710.45|701.35|711.45|702.35|711.5|702.4|710.35|701.25|22
1655098250000|2022-06-13 05:30:50|711.5|702.4|712.55|703.45|712.65|703.55|711.3|702.2|29
1655098260000|2022-06-13 05:31:00|712.6|703.5|712.4|703.3|713.2|704.1|712.3|703.2|14
1655098270000|2022-06-13 05:31:10|712.35|703.25|711.9|702.8|712.55|703.45|711.8|702.7|21
1655098280000|2022-06-13 05:31:20|711.85|702.75|711.2|702.1|711.85|702.75|711|701.9|18
1655098290000|2022-06-13 05:31:30|711.15|702.05|711.25|702.15|711.25|702.15|711.1|702|8
1655098300000|2022-06-13 05:31:40|711.35|702.25|711.35|702.25|711.5|702.4|711.15|702.05|17
1655098310000|2022-06-13 05:31:50|711.25|702.15|710.85|701.75|711.25|702.15|710.85|701.75|14
1655098320000|2022-06-13 05:32:00|710.8|701.7|710.8|701.7|711.05|701.95|710.8|701.7|11
1655098330000|2022-06-13 05:32:10|710.9|701.8|710.5|701.4|710.9|701.8|710.38|701.28|13
1655098340000|2022-06-13 05:32:20|710.55|701.45|711.4|702.3|711.4|702.3|710.55|701.45|13
1655098350000|2022-06-13 05:32:30|711.45|702.35|711.9|702.8|712.1|703|711.45|702.35|16
1655098360000|2022-06-13 05:32:40|711.85|702.75|711.5|702.4|711.85|702.75|711.2|702.1|16
1655098370000|2022-06-13 05:32:50|711.45|702.35|711.1|702|711.45|702.35|710.94|701.84|16
1655098380000|2022-06-13 05:33:00|710.95|701.85|711.3|702.2|711.3|702.2|710.9|701.8|19
1655098390000|2022-06-13 05:33:10|711.5|702.4|711.35|702.25|711.5|702.4|711.3|702.2|13
1655098400000|2022-06-13 05:33:20|711.8|702.7|712.45|703.35|712.5|703.4|711.8|702.7|18
1655098410000|2022-06-13 05:33:30|712.4|703.3|712.9|703.8|713.05|703.95|712.4|703.3|15
1655098420000|2022-06-13 05:33:40|712.85|703.75|712.55|703.45|712.85|703.75|712.35|703.25|13
1655098430000|2022-06-13 05:33:50|712.5|703.4|712.45|703.35|712.7|703.6|712.45|703.35|5
1655098440000|2022-06-13 05:34:00|712.55|703.45|712.5|703.4|712.55|703.45|712.5|703.4|2
1655098450000|2022-06-13 05:34:10|712.45|703.35|711.5|702.4|712.45|703.35|711.5|702.4|9
1655098460000|2022-06-13 05:34:20|711.45|702.35|710.44|701.34|711.5|702.4|710.39|701.29|15
1655098470000|2022-06-13 05:34:30|710.31|701.21|710.25|701.15|710.31|701.21|710.17|701.07|10
1655098480000|2022-06-13 05:34:40|710.2|701.1|709.8|700.7|710.25|701.15|709.75|700.65|9
1655098490000|2022-06-13 05:34:50|709.85|700.75|709.11|700.01|709.95|700.85|709.02|699.92|18
1655098500000|2022-06-13 05:35:00|709.06|699.96|709.21|700.11|709.26|700.16|709.06|699.96|12
1655098510000|2022-06-13 05:35:10|709.16|700.06|709.4|700.3|709.6|700.5|709.11|700.01|10
1655098520000|2022-06-13 05:35:20|709.45|700.35|710.35|701.25|710.45|701.35|709.45|700.35|22
1655098530000|2022-06-13 05:35:30|710.3|701.2|710.3|701.2|710.35|701.25|710|700.9|15
1655098540000|2022-06-13 05:35:40|710.25|701.15|710.2|701.1|710.25|701.15|710.05|700.95|9
1655098550000|2022-06-13 05:35:50|710.15|701.05|709.35|700.25|710.15|701.05|709.35|700.25|12
1655098560000|2022-06-13 05:36:00|709.4|700.3|710.55|701.45|710.55|701.45|709.35|700.25|20
1655098570000|2022-06-13 05:36:10|710.5|701.4|710.45|701.35|710.5|701.4|710.05|700.95|23
1655098580000|2022-06-13 05:36:20|710.4|701.3|710.25|701.15|710.4|701.3|709.9|700.8|27
1655098590000|2022-06-13 05:36:30|710.2|701.1|710.3|701.2|710.55|701.45|710.15|701.05|18
1655098600000|2022-06-13 05:36:40|710.35|701.25|710.4|701.3|710.55|701.45|710.35|701.25|10
1655098610000|2022-06-13 05:36:50|710.35|701.25|710.25|701.15|710.65|701.55|710.25|701.15|15
1655098620000|2022-06-13 05:37:00|710.2|701.1|711.1|702|711.15|702.05|710.2|701.1|24
1655098630000|2022-06-13 05:37:10|711.05|701.95|711.5|702.4|711.5|702.4|711.05|701.95|9
1655098640000|2022-06-13 05:37:20|711.35|702.25|710.85|701.75|711.35|702.25|710.7|701.6|16
1655098650000|2022-06-13 05:37:30|710.8|701.7|710.85|701.75|711.2|702.1|710.8|701.7|8
1655098660000|2022-06-13 05:37:40|710.65|701.55|709.9|700.8|710.65|701.55|709.8|700.7|13
1655098670000|2022-06-13 05:37:50|710|700.9|710.1|701|710.15|701.05|710|700.9|6
1655098680000|2022-06-13 05:38:00|710.05|700.95|709.85|700.75|710.05|700.95|709.85|700.75|5
1655098690000|2022-06-13 05:38:10|709.8|700.7|709.9|700.8|710.05|700.95|709.7|700.6|7
1655098700000|2022-06-13 05:38:20|709.85|700.75|710.4|701.3|710.4|701.3|709.75|700.65|10
1655098710000|2022-06-13 05:38:30|710.45|701.35|710.95|701.85|710.95|701.85|710.45|701.35|14
1655098720000|2022-06-13 05:38:40|711.1|702|711.25|702.15|711.3|702.2|710.95|701.85|16
1655098730000|2022-06-13 05:38:50|711.3|702.2|711|701.9|711.35|702.25|710.9|701.8|14
1655098740000|2022-06-13 05:39:00|710.95|701.85|709.67|700.57|711|701.9|709.67|700.57|15
1655098750000|2022-06-13 05:39:10|709.59|700.49|709.3|700.2|709.59|700.49|709.3|700.2|11
1655098760000|2022-06-13 05:39:20|709.4|700.3|709.3|700.2|709.4|700.3|709.25|700.15|4
1655098770000|2022-06-13 05:39:30|709.25|700.15|708.88|699.78|709.25|700.15|708.88|699.78|6
1655098780000|2022-06-13 05:39:40|708.72|699.62|708.56|699.46|708.72|699.62|708.56|699.46|2
1655098790000|2022-06-13 05:39:50|708.39|699.29|709.3|700.2|709.5|700.4|708.3|699.2|22
1655098800000|2022-06-13 05:40:00|709.16|700.06|709.3|700.2|709.3|700.2|709.05|699.95|13
1655098810000|2022-06-13 05:40:10|709.25|700.15|708.75|699.65|709.25|700.15|708.75|699.65|8
1655098820000|2022-06-13 05:40:20|708.65|699.55|708.9|699.8|708.9|699.8|708.65|699.55|10
1655098830000|2022-06-13 05:40:30|708.85|699.75|708.3|699.2|708.85|699.75|708.3|699.2|8
1655098840000|2022-06-13 05:40:40|708.2|699.1|708.3|699.2|708.3|699.2|708.1|699|10
1655098850000|2022-06-13 05:40:50|708.25|699.15|708.1|699|708.25|699.15|708.1|699|3
1655098860000|2022-06-13 05:41:00|708|698.9|707.47|698.37|708|698.9|707.47|698.37|14
1655098870000|2022-06-13 05:41:10|707.33|698.23|707.42|698.32|707.47|698.37|707.33|698.23|4
1655098880000|2022-06-13 05:41:20|707.67|698.57|707.9|698.8|707.9|698.8|707.67|698.57|6
1655098890000|2022-06-13 05:41:30|707.85|698.75|708.3|699.2|708.4|699.3|707.69|698.59|17
1655098900000|2022-06-13 05:41:40|708.35|699.25|708.35|699.25|708.4|699.3|708.2|699.1|12
1655098910000|2022-06-13 05:41:50|708.3|699.2|707.86|698.76|708.3|699.2|707.86|698.76|12
1655098920000|2022-06-13 05:42:00|708|698.9|707.9|698.8|708.05|698.95|707.85|698.75|9
1655098940000|2022-06-13 05:42:20|707.85|698.75|707.95|698.85|708|698.9|707.85|698.75|6
1655098950000|2022-06-13 05:42:30|708.05|698.95|708|698.9|708.25|699.15|708|698.9|12
1655098960000|2022-06-13 05:42:40|707.95|698.85|708|698.9|708.05|698.95|707.9|698.8|6
1655098970000|2022-06-13 05:42:50|707.95|698.85|707.8|698.7|707.95|698.85|707.8|698.7|3
1655098980000|2022-06-13 05:43:00|707.85|698.75|707.8|698.7|707.85|698.75|707.8|698.7|4
1655098990000|2022-06-13 05:43:10|707.72|698.62|707.04|697.94|707.72|698.62|706.99|697.89|8
1655099000000|2022-06-13 05:43:20|706.99|697.89|706.22|697.12|706.99|697.89|706.22|697.12|14
1655099010000|2022-06-13 05:43:30|705.82|696.72|705.47|696.37|705.82|696.72|705.47|696.37|5
1655099020000|2022-06-13 05:43:40|705.42|696.32|704.56|695.46|705.42|696.32|704.56|695.46|6
1655099030000|2022-06-13 05:43:50|704.53|695.43|703.74|694.64|704.53|695.43|703.03|693.93|25
1655099040000|2022-06-13 05:44:00|703.72|694.62|704.25|695.15|704.25|695.15|703.46|694.36|17
1655099050000|2022-06-13 05:44:10|704.3|695.2|704.05|694.95|704.35|695.25|703.85|694.75|21
1655099060000|2022-06-13 05:44:20|704.1|695|704.9|695.8|704.9|695.8|704.1|695|11
1655099070000|2022-06-13 05:44:30|704.85|695.75|704.1|695|704.9|695.8|704.05|694.95|13
1655099080000|2022-06-13 05:44:40|704|694.9|702.64|693.54|704|694.9|702.64|693.54|13
1655099090000|2022-06-13 05:44:50|702.63|693.53|702.8|693.7|703|693.9|702.43|693.33|17
1655099100000|2022-06-13 05:45:00|702.67|693.57|703.1|694|703.25|694.15|702.52|693.42|14
1655099110000|2022-06-13 05:45:10|703.05|693.95|704.3|695.2|704.3|695.2|703.05|693.95|13
1655099120000|2022-06-13 05:45:20|704.75|695.65|705.1|696|705.15|696.05|704.65|695.55|17
1655099130000|2022-06-13 05:45:30|705.15|696.05|705.11|696.01|705.9|696.8|705.11|696.01|22
1655099140000|2022-06-13 05:45:40|704.73|695.63|702.83|693.73|704.73|695.63|702.83|693.73|26
1655099150000|2022-06-13 05:45:50|702.9|693.8|702.95|693.85|703.05|693.95|702.79|693.69|13
1655099160000|2022-06-13 05:46:00|702.85|693.75|703|693.9|703.05|693.95|702.75|693.65|13
1655099170000|2022-06-13 05:46:10|703.05|693.95|703.05|693.95|703.25|694.15|703|693.9|10
1655099180000|2022-06-13 05:46:20|703.15|694.05|703.25|694.15|703.45|694.35|703.15|694.05|13
1655099190000|2022-06-13 05:46:30|703.3|694.2|703|693.9|703.3|694.2|703|693.9|9
1655099200000|2022-06-13 05:46:40|703.05|693.95|703.35|694.25|703.4|694.3|703.05|693.95|11
1655099210000|2022-06-13 05:46:50|703.55|694.45|701.8|692.7|703.85|694.75|701.66|692.56|26
1655099220000|2022-06-13 05:47:00|701.95|692.85|703.3|694.2|703.3|694.2|701.73|692.63|26
1655099230000|2022-06-13 05:47:10|703.2|694.1|703.3|694.2|703.95|694.85|703|693.9|27
1655099240000|2022-06-13 05:47:20|703.28|694.18|703|693.9|703.36|694.26|702.9|693.8|20
1655099250000|2022-06-13 05:47:30|702.91|693.81|703|693.9|703.3|694.2|702.91|693.81|17
1655099260000|2022-06-13 05:47:40|702.95|693.85|702.61|693.51|703.1|694|702.38|693.28|22
1655099270000|2022-06-13 05:47:50|702.56|693.46|702.22|693.12|702.56|693.46|702.22|693.12|17
1655099280000|2022-06-13 05:48:00|701.19|692.09|697.52|688.42|701.19|692.09|697.46|688.36|33
1655099290000|2022-06-13 05:48:10|697.62|688.52|697.84|688.74|698.05|688.95|697.03|687.93|34
1655099300000|2022-06-13 05:48:20|698.04|688.94|697.1|688|698.15|689.05|697.1|688|26
1655099310000|2022-06-13 05:48:30|697.06|687.96|697.35|688.25|697.4|688.3|697.01|687.91|14
1655099320000|2022-06-13 05:48:40|697.4|688.3|697.17|688.07|697.9|688.8|697.17|688.07|14
1655099330000|2022-06-13 05:48:50|697.13|688.03|697.18|688.08|697.4|688.3|696.86|687.76|19
1655099340000|2022-06-13 05:49:00|697.17|688.07|698.1|689|698.15|689.05|697.03|687.93|21
1655099350000|2022-06-13 05:49:10|698.15|689.05|697.29|688.19|698.2|689.1|697.29|688.19|21
1655099360000|2022-06-13 05:49:20|697.15|688.05|697.21|688.11|697.23|688.13|697.15|688.05|3
1655099370000|2022-06-13 05:49:30|697.22|688.12|697.15|688.05|697.47|688.37|697.15|688.05|12
1655099380000|2022-06-13 05:49:40|697.2|688.1|697|687.9|697.2|688.1|697|687.9|4
1655099390000|2022-06-13 05:49:50|696.93|687.83|696.16|687.06|696.95|687.85|696.16|687.06|12
1655099400000|2022-06-13 05:50:00|696.22|687.12|696.21|687.11|696.65|687.55|696.21|687.11|10
1655099410000|2022-06-13 05:50:10|696.2|687.1|694.26|685.16|696.24|687.14|694.09|684.99|13
1655099420000|2022-06-13 05:50:20|694.23|685.13|694.85|685.75|695.05|685.95|694.19|685.09|22
1655099430000|2022-06-13 05:50:30|694.8|685.7|696.05|686.95|696.1|687|694.62|685.52|24
1655099440000|2022-06-13 05:50:40|696.1|687|696.7|687.6|696.75|687.65|696.05|686.95|21
1655099450000|2022-06-13 05:50:50|696.8|687.7|696.4|687.3|697|687.9|696.4|687.3|15
1655099460000|2022-06-13 05:51:00|696.35|687.25|696.25|687.15|696.35|687.25|696.1|687|10
1655099470000|2022-06-13 05:51:10|696.35|687.25|697.25|688.15|697.25|688.15|696.35|687.25|16
1655099480000|2022-06-13 05:51:20|697.15|688.05|698.15|689.05|698.35|689.25|697.15|688.05|24
1655099490000|2022-06-13 05:51:30|698.2|689.1|697.3|688.2|698.4|689.3|697.3|688.2|17
1655099500000|2022-06-13 05:51:40|697.4|688.3|697.95|688.85|697.95|688.85|697.1|688|16
1655099510000|2022-06-13 05:51:50|697.9|688.8|697.9|688.8|697.95|688.85|697.7|688.6|17
1655099520000|2022-06-13 05:52:00|697.95|688.85|696.68|687.58|698.2|689.1|696.65|687.55|22
1655099530000|2022-06-13 05:52:10|696.32|687.22|695.66|686.56|696.43|687.33|695.66|686.56|18
1655099540000|2022-06-13 05:52:20|695.42|686.32|695.85|686.75|696.05|686.95|695.29|686.19|17
1655099550000|2022-06-13 05:52:30|695.8|686.7|695.74|686.64|696|686.9|695.68|686.58|28
1655099560000|2022-06-13 05:52:40|695.7|686.6|695.95|686.85|696|686.9|695.65|686.55|15
1655099570000|2022-06-13 05:52:50|695.88|686.78|695.16|686.06|695.88|686.78|695.16|686.06|13
1655099580000|2022-06-13 05:53:00|695.21|686.11|695.85|686.75|695.9|686.8|695.21|686.11|12
1655099590000|2022-06-13 05:53:10|695.95|686.85|695.85|686.75|696.2|687.1|695.8|686.7|19
1655099600000|2022-06-13 05:53:20|695.8|686.7|695.75|686.65|695.84|686.74|695.75|686.65|7
1655099610000|2022-06-13 05:53:30|695.7|686.6|694.85|685.75|695.75|686.65|694.85|685.75|17
1655099620000|2022-06-13 05:53:40|694.8|685.7|694.75|685.65|695.15|686.05|694.7|685.6|15
1655099630000|2022-06-13 05:53:50|694.7|685.6|694.8|685.7|694.95|685.85|694.7|685.6|15
1655099640000|2022-06-13 05:54:00|694.75|685.65|695.95|686.85|696|686.9|694.75|685.65|18
1655099650000|2022-06-13 05:54:10|695.9|686.8|695.2|686.1|695.9|686.8|695.2|686.1|12
1655099660000|2022-06-13 05:54:20|695.1|686|696.3|687.2|696.3|687.2|695.1|686|17
1655099670000|2022-06-13 05:54:30|696.25|687.15|696.15|687.05|696.25|687.15|696|686.9|7
1655099680000|2022-06-13 05:54:40|696.2|687.1|696.25|687.15|696.25|687.15|696.2|687.1|2
1655099690000|2022-06-13 05:54:50|696.2|687.1|695.07|685.97|696.2|687.1|695.07|685.97|7
1655099700000|2022-06-13 05:55:00|695.04|685.94|695.5|686.4|695.5|686.4|694.85|685.75|19
1655099710000|2022-06-13 05:55:10|695.75|686.65|696.35|687.25|696.4|687.3|695.75|686.65|17
1655099720000|2022-06-13 05:55:20|696.4|687.3|696.5|687.4|696.55|687.45|696.2|687.1|19
1655099730000|2022-06-13 05:55:30|696.45|687.35|696.3|687.2|696.6|687.5|696.25|687.15|18
1655099740000|2022-06-13 05:55:40|696.35|687.25|696.3|687.2|696.55|687.45|696.25|687.15|16
1655099750000|2022-06-13 05:55:50|696.25|687.15|695.3|686.2|696.25|687.15|694.95|685.85|21
1655099760000|2022-06-13 05:56:00|695.35|686.25|694.2|685.1|695.35|686.25|693.89|684.79|26
1655099770000|2022-06-13 05:56:10|694.3|685.2|693.41|684.31|694.3|685.2|693.14|684.04|25
1655099780000|2022-06-13 05:56:20|693.4|684.3|692.77|683.67|693.4|684.3|692.77|683.67|18
1655099790000|2022-06-13 05:56:30|692.75|683.65|693.1|684|693.1|684|692.02|682.92|31
1655099800000|2022-06-13 05:56:40|693.05|683.95|692.25|683.15|693.05|683.95|692.2|683.1|16
1655099810000|2022-06-13 05:56:50|692.35|683.25|692.2|683.1|692.35|683.25|692.05|682.95|13
1655099820000|2022-06-13 05:57:00|692.4|683.3|694.8|685.7|694.8|685.7|692.25|683.15|28
1655099830000|2022-06-13 05:57:10|694.9|685.8|694.25|685.15|695.15|686.05|694.2|685.1|26
1655099840000|2022-06-13 05:57:20|694.3|685.2|694.6|685.5|694.85|685.75|694.05|684.95|19
1655099850000|2022-06-13 05:57:30|694.47|685.37|694.15|685.05|694.47|685.37|694.15|685.05|19
1655099860000|2022-06-13 05:57:40|694.05|684.95|693.65|684.55|694.05|684.95|693.51|684.41|13
1655099870000|2022-06-13 05:57:50|693.75|684.65|694.25|685.15|694.45|685.35|693.75|684.65|15
1655099880000|2022-06-13 05:58:00|694.35|685.25|694.15|685.05|694.8|685.7|694.15|685.05|14
1655099890000|2022-06-13 05:58:10|694.14|685.04|693.25|684.15|694.14|685.04|693.21|684.11|6
1655099900000|2022-06-13 05:58:20|693.18|684.08|693.2|684.1|693.2|684.1|692.98|683.88|10
1655099910000|2022-06-13 05:58:30|693.15|684.05|692.18|683.08|693.2|684.1|692.15|683.05|20
1655099920000|2022-06-13 05:58:40|692.32|683.22|692.3|683.2|692.35|683.25|692.05|682.95|9
1655099930000|2022-06-13 05:58:50|692.35|683.25|692.45|683.35|693.1|684|692.35|683.25|19
1655099940000|2022-06-13 05:59:00|692.4|683.3|692.25|683.15|692.45|683.35|692.05|682.95|12
1655099950000|2022-06-13 05:59:10|692.3|683.2|693.25|684.15|693.35|684.25|692.25|683.15|21
1655099960000|2022-06-13 05:59:20|693.13|684.03|693.05|683.95|693.25|684.15|692.85|683.75|18
1655099970000|2022-06-13 05:59:30|693|683.9|693.35|684.25|693.35|684.25|692.9|683.8|17
1655099980000|2022-06-13 05:59:40|693.4|684.3|693.05|683.95|693.75|684.65|693|683.9|13
1655099990000|2022-06-13 05:59:50|693|683.9|692.85|683.75|693.2|684.1|692.8|683.7|10
1655100000000|2022-06-13 06:00:00|692.8|683.7|692.75|683.65|692.85|683.75|692.05|682.95|17
1655100010000|2022-06-13 06:00:10|692.8|683.7|693|683.9|693.7|684.6|692.75|683.65|28
1655100020000|2022-06-13 06:00:20|693.05|683.95|692.25|683.15|693.05|683.95|692.25|683.15|11
1655100030000|2022-06-13 06:00:30|692.3|683.2|692.47|683.37|692.5|683.4|691.92|682.82|25
1655100040000|2022-06-13 06:00:40|692.42|683.32|692.42|683.32|692.9|683.8|692.37|683.27|14
1655100050000|2022-06-13 06:00:50|692.33|683.23|692.15|683.05|692.33|683.23|691.71|682.61|26
1655100060000|2022-06-13 06:01:00|692.05|682.95|692.15|683.05|692.2|683.1|691.7|682.6|18
1655100070000|2022-06-13 06:01:10|692.1|683|691.95|682.85|692.1|683|691.77|682.67|19
1655100080000|2022-06-13 06:01:20|692.3|683.2|692.8|683.7|692.8|683.7|692.05|682.95|18
1655100090000|2022-06-13 06:01:30|692.9|683.8|693.14|684.04|693.75|684.65|692.9|683.8|15
1655100100000|2022-06-13 06:01:40|692.99|683.89|693.55|684.45|693.55|684.45|692.99|683.89|29
1655100110000|2022-06-13 06:01:50|693.5|684.4|693.47|684.37|693.8|684.7|693.25|684.15|19
1655100120000|2022-06-13 06:02:00|693.45|684.35|693.9|684.8|693.9|684.8|693.4|684.3|18
1655100130000|2022-06-13 06:02:10|693.95|684.85|694.65|685.55|694.8|685.7|693.95|684.85|26
1655100140000|2022-06-13 06:02:20|694.75|685.65|695|685.9|695.25|686.15|694.7|685.6|24
1655100150000|2022-06-13 06:02:30|694.95|685.85|694.9|685.8|695.2|686.1|694.8|685.7|14
1655100160000|2022-06-13 06:02:40|694.85|685.75|695.1|686|695.2|686.1|694.8|685.7|14
1655100170000|2022-06-13 06:02:50|695.05|685.95|694.2|685.1|695.05|685.95|694.2|685.1|11
1655100180000|2022-06-13 06:03:00|694.15|685.05|694.7|685.6|695|685.9|694.05|684.95|16
1655100190000|2022-06-13 06:03:10|694.65|685.55|694.2|685.1|694.85|685.75|694.2|685.1|16
1655100200000|2022-06-13 06:03:20|694.1|685|693.3|684.2|694.2|685.1|693.3|684.2|13
1655100210000|2022-06-13 06:03:30|693.2|684.1|692.4|683.3|693.2|684.1|692.23|683.13|28
1655100220000|2022-06-13 06:03:40|692.5|683.4|692.35|683.25|692.65|683.55|692.35|683.25|9
1655100230000|2022-06-13 06:03:50|692.4|683.3|691.7|682.6|692.4|683.3|691.7|682.6|14
1655100240000|2022-06-13 06:04:00|691.75|682.65|691.92|682.82|692.25|683.15|691.65|682.55|14
1655100250000|2022-06-13 06:04:10|691.87|682.77|691.87|682.77|691.92|682.82|691.82|682.72|9
1655100260000|2022-06-13 06:04:20|691.82|682.72|692.3|683.2|692.35|683.25|691.82|682.72|14
1655100270000|2022-06-13 06:04:30|692.2|683.1|692.05|682.95|692.2|683.1|691.95|682.85|12
1655100280000|2022-06-13 06:04:40|692|682.9|691.56|682.46|692|682.9|691.56|682.46|8
1655100290000|2022-06-13 06:04:50|691.51|682.41|690.12|681.02|691.51|682.41|690.1|681|21
1655100300000|2022-06-13 06:05:00|690.07|680.97|691.2|682.1|691.2|682.1|690.02|680.92|18
1655100310000|2022-06-13 06:05:10|691.35|682.25|692.35|683.25|692.35|683.25|691.15|682.05|23
1655100320000|2022-06-13 06:05:20|692.3|683.2|692.05|682.95|692.35|683.25|692.05|682.95|12
1655100330000|2022-06-13 06:05:30|692|682.9|692.1|683|692.45|683.35|691.85|682.75|22
1655100340000|2022-06-13 06:05:40|692.05|682.95|691.05|681.95|692.05|682.95|691.05|681.95|17
1655100350000|2022-06-13 06:05:50|691|681.9|690.2|681.1|691.05|681.95|690.2|681.1|16
1655100360000|2022-06-13 06:06:00|690.15|681.05|691.3|682.2|691.4|682.3|690.05|680.95|21
1655100370000|2022-06-13 06:06:10|691.35|682.25|690.4|681.3|691.5|682.4|690.3|681.2|17
1655100380000|2022-06-13 06:06:20|690.45|681.35|691.05|681.95|691.05|681.95|690.35|681.25|17
1655100390000|2022-06-13 06:06:30|691.1|682|691.5|682.4|691.55|682.45|690.9|681.8|22
1655100400000|2022-06-13 06:06:40|691.55|682.45|691.5|682.4|691.65|682.55|691.45|682.35|9
1655100410000|2022-06-13 06:06:50|691.45|682.35|690.47|681.37|691.45|682.35|690.47|681.37|15
1655100420000|2022-06-13 06:07:00|690.38|681.28|689.57|680.47|690.38|681.28|689.57|680.47|13
1655100430000|2022-06-13 06:07:10|689.56|680.46|688.67|679.57|689.56|680.46|688.47|679.37|28
1655100440000|2022-06-13 06:07:20|688.87|679.77|689.75|680.65|689.9|680.8|688.87|679.77|18
1655100450000|2022-06-13 06:07:30|689.7|680.6|689.01|679.91|689.9|680.8|689.01|679.91|17
1655100460000|2022-06-13 06:07:40|688.96|679.86|688.3|679.2|688.96|679.86|687.9|678.8|18
1655100470000|2022-06-13 06:07:50|688.25|679.15|688.1|679|688.3|679.2|687.9|678.8|17
1655100480000|2022-06-13 06:08:00|688.05|678.95|687.75|678.65|688.05|678.95|687.65|678.55|16
1655100490000|2022-06-13 06:08:10|687.7|678.6|687.9|678.8|688.05|678.95|687.65|678.55|9
1655100500000|2022-06-13 06:08:20|687.95|678.85|687.9|678.8|688.05|678.95|687.8|678.7|8
1655100510000|2022-06-13 06:08:30|687.8|678.7|689.4|680.3|689.4|680.3|687.53|678.43|24
1655100520000|2022-06-13 06:08:40|689.45|680.35|689.2|680.1|689.85|680.75|688.4|679.3|32
1655100530000|2022-06-13 06:08:50|689.15|680.05|689.05|679.95|689.4|680.3|688.75|679.65|25
1655100540000|2022-06-13 06:09:00|689|679.9|690.69|681.59|690.69|681.59|689|679.9|23
1655100550000|2022-06-13 06:09:10|690.85|681.75|691.1|682|691.55|682.45|690.85|681.75|28
1655100560000|2022-06-13 06:09:20|691.15|682.05|690.1|681|691.5|682.4|690.1|681|27
1655100570000|2022-06-13 06:09:30|690.15|681.05|690.85|681.75|691.25|682.15|690.15|681.05|19
1655100580000|2022-06-13 06:09:40|690.95|681.85|691.45|682.35|691.45|682.35|690.9|681.8|17
1655100590000|2022-06-13 06:09:50|691.5|682.4|692.42|683.32|693|683.9|691.5|682.4|34
1655100600000|2022-06-13 06:10:00|692.57|683.47|692.7|683.6|692.75|683.65|692.1|683|25
1655100610000|2022-06-13 06:10:10|692.47|683.37|693.55|684.45|693.75|684.65|692.32|683.22|29
1655100620000|2022-06-13 06:10:20|693.6|684.5|695.1|686|695.4|686.3|693.6|684.5|30
1655100630000|2022-06-13 06:10:30|695|685.9|695.5|686.4|695.55|686.45|694.45|685.35|28
1655100640000|2022-06-13 06:10:40|695.2|686.1|693.9|684.8|695.2|686.1|693.9|684.8|25
1655100650000|2022-06-13 06:10:50|693.7|684.6|694.35|685.25|694.4|685.3|693.7|684.6|31
1655100660000|2022-06-13 06:11:00|694.25|685.15|695.95|686.85|695.95|686.85|694.25|685.15|27
1655100670000|2022-06-13 06:11:10|696.1|687|695.95|686.85|696.8|687.7|695.35|686.25|34
1655100680000|2022-06-13 06:11:20|695.9|686.8|697.55|688.45|697.55|688.45|695.85|686.75|36
1655100690000|2022-06-13 06:11:30|697.6|688.5|697.36|688.26|697.75|688.65|697.05|687.95|32
1655100700000|2022-06-13 06:11:40|697.24|688.14|697.75|688.65|697.8|688.7|696.92|687.82|20
1655100710000|2022-06-13 06:11:50|697.8|688.7|697.95|688.85|698.25|689.15|697.75|688.65|20
1655100720000|2022-06-13 06:12:00|697.9|688.8|697.25|688.15|697.9|688.8|697.25|688.15|24
1655100730000|2022-06-13 06:12:10|697.15|688.05|696.76|687.66|697.3|688.2|696.56|687.46|21
1655100740000|2022-06-13 06:12:20|696.74|687.64|696.25|687.15|696.74|687.64|696.25|687.15|14
1655100750000|2022-06-13 06:12:30|696.35|687.25|696.8|687.7|696.9|687.8|695.93|686.83|10
1655100760000|2022-06-13 06:12:40|696.65|687.55|696.75|687.65|696.75|687.65|696.65|687.55|4
1655100770000|2022-06-13 06:12:50|696.85|687.75|697.21|688.11|697.35|688.25|696.85|687.75|11
1655100780000|2022-06-13 06:13:00|697.02|687.92|696.6|687.5|697.02|687.92|696.6|687.5|12
1655100790000|2022-06-13 06:13:10|696.8|687.7|697.63|688.53|697.95|688.85|696.7|687.6|20
1655100800000|2022-06-13 06:13:20|697.45|688.35|696.95|687.85|697.45|688.35|696.77|687.67|18
1655100810000|2022-06-13 06:13:30|696.77|687.67|696.85|687.75|696.95|687.85|696.2|687.1|16
1655100820000|2022-06-13 06:13:40|696.9|687.8|696.85|687.75|697|687.9|696.85|687.75|8
1655100830000|2022-06-13 06:13:50|696.9|687.8|698.15|689.05|698.5|689.4|696.9|687.8|16
1655100840000|2022-06-13 06:14:00|698.2|689.1|698.25|689.15|698.4|689.3|698.2|689.1|12
1655100850000|2022-06-13 06:14:10|698.3|689.2|699.9|690.8|700.65|691.55|698.3|689.2|32
1655100860000|2022-06-13 06:14:20|700.1|691|700.38|691.28|700.38|691.28|698.9|689.8|25
1655100870000|2022-06-13 06:14:30|700.3|691.2|700.85|691.75|701.05|691.95|700|690.9|28
1655100880000|2022-06-13 06:14:40|700.8|691.7|700.51|691.41|701.65|692.55|700.45|691.35|31
1655100890000|2022-06-13 06:14:50|700.48|691.38|699.64|690.54|700.51|691.41|699.64|690.54|18
1655100900000|2022-06-13 06:15:00|699.6|690.5|701.7|692.6|701.95|692.85|699.6|690.5|30
1655100910000|2022-06-13 06:15:10|701.5|692.4|701.65|692.55|702.15|693.05|701.45|692.35|21
1655100920000|2022-06-13 06:15:20|701.61|692.51|702.4|693.3|703|693.9|701.61|692.51|22
1655100930000|2022-06-13 06:15:30|702.3|693.2|703.1|694|703.15|694.05|702.2|693.1|25
1655100940000|2022-06-13 06:15:40|703.15|694.05|702.5|693.4|703.55|694.45|702.45|693.35|29
1655100950000|2022-06-13 06:15:50|702.45|693.35|702.25|693.15|702.55|693.45|702.17|693.07|20
1655100960000|2022-06-13 06:16:00|702.3|693.2|702.95|693.85|703.05|693.95|702.2|693.1|21
1655100970000|2022-06-13 06:16:10|703|693.9|705.2|696.1|705.2|696.1|703|693.9|34
1655100980000|2022-06-13 06:16:20|705.15|696.05|704.85|695.75|705.75|696.65|704.26|695.16|36
1655100990000|2022-06-13 06:16:30|704.8|695.7|705|695.9|705.05|695.95|704.2|695.1|25
1655101000000|2022-06-13 06:16:40|705.05|695.95|706.9|697.8|707.41|698.31|705.05|695.95|37
1655101010000|2022-06-13 06:16:50|707.05|697.95|706.4|697.3|707.1|698|706.25|697.15|25
1655101020000|2022-06-13 06:17:00|706.55|697.45|708.15|699.05|708.25|699.15|706.2|697.1|28
1655101030000|2022-06-13 06:17:10|708.25|699.15|708|698.9|708.3|699.2|707.9|698.8|21
1655101040000|2022-06-13 06:17:20|707.85|698.75|706.83|697.73|707.85|698.75|706.77|697.67|18
1655101050000|2022-06-13 06:17:30|706.3|697.2|705.26|696.16|706.4|697.3|705.26|696.16|22
1655101060000|2022-06-13 06:17:40|705.22|696.12|705.4|696.3|705.4|696.3|704.94|695.84|24
1655101070000|2022-06-13 06:17:50|705.5|696.4|704.17|695.07|705.75|696.65|704.17|695.07|27
1655101080000|2022-06-13 06:18:00|704.16|695.06|702.53|693.43|704.25|695.15|702.53|693.43|27
1655101090000|2022-06-13 06:18:10|702.51|693.41|703.3|694.2|703.4|694.3|702.48|693.38|28
1655101100000|2022-06-13 06:18:20|703.45|694.35|702.58|693.48|703.5|694.4|702.56|693.46|18
1655101110000|2022-06-13 06:18:30|702.49|693.39|703.3|694.2|703.35|694.25|702.35|693.25|28
1655101120000|2022-06-13 06:18:40|703.35|694.25|704.9|695.8|704.95|695.85|703.35|694.25|28
1655101130000|2022-06-13 06:18:50|704.95|695.85|705.25|696.15|705.35|696.25|704.88|695.78|22
1655101140000|2022-06-13 06:19:00|705.2|696.1|703.35|694.25|705.2|696.1|703.35|694.25|21
1655101150000|2022-06-13 06:19:10|703.46|694.36|703.2|694.1|703.5|694.4|703|693.9|20
1655101160000|2022-06-13 06:19:20|703.15|694.05|703.35|694.25|703.45|694.35|703|693.9|19
1655101170000|2022-06-13 06:19:30|703.1|694|703.05|693.95|703.2|694.1|703.03|693.93|13
1655101180000|2022-06-13 06:19:40|702.95|693.85|704.51|695.41|705.05|695.95|702.9|693.8|20
1655101190000|2022-06-13 06:19:50|704.43|695.33|704.28|695.18|704.43|695.33|703.93|694.83|18
1655101200000|2022-06-13 06:20:00|704.5|695.4|704.05|694.95|704.5|695.4|703.89|694.79|21
1655101210000|2022-06-13 06:20:10|704.03|694.93|703.06|693.96|704.03|694.93|702.96|693.86|17
1655101220000|2022-06-13 06:20:20|702.96|693.86|703.04|693.94|703.6|694.5|702.76|693.66|18
1655101230000|2022-06-13 06:20:30|702.99|693.89|702.34|693.24|702.99|693.89|702.24|693.14|18
1655101240000|2022-06-13 06:20:40|702.29|693.19|702.6|693.5|702.6|693.5|702.29|693.19|6
1655101250000|2022-06-13 06:20:50|702.55|693.45|702.87|693.77|703.15|694.05|702.55|693.45|16
1655101260000|2022-06-13 06:21:00|702.82|693.72|702.24|693.14|702.82|693.72|702.24|693.14|6
1655101270000|2022-06-13 06:21:10|702.14|693.04|702.39|693.29|702.44|693.34|702.14|693.04|11
1655101280000|2022-06-13 06:21:20|702.44|693.34|702.19|693.09|702.65|693.55|702.19|693.09|15
1655101290000|2022-06-13 06:21:30|702.29|693.19|702.14|693.04|702.49|693.39|702.14|693.04|12
1655101300000|2022-06-13 06:21:40|702.19|693.09|702.14|693.04|702.24|693.14|702.09|692.99|7
1655101310000|2022-06-13 06:21:50|702.09|692.99|702.04|692.94|702.29|693.19|702.04|692.94|14
1655101320000|2022-06-13 06:22:00|702.14|693.04|702.19|693.09|702.24|693.14|702.09|692.99|7
1655101330000|2022-06-13 06:22:10|702.24|693.14|702.14|693.04|702.75|693.65|702.14|693.04|16
1655101340000|2022-06-13 06:22:20|702.29|693.19|702.55|693.45|702.85|693.75|702.24|693.14|11
1655101350000|2022-06-13 06:22:30|702.6|693.5|701.08|691.98|702.6|693.5|701.08|691.98|10
1655101360000|2022-06-13 06:22:40|701.03|691.93|700.45|691.35|701.08|691.98|700.27|691.17|13
1655101370000|2022-06-13 06:22:50|700.25|691.15|700.1|691|700.75|691.65|700.1|691|17
1655101380000|2022-06-13 06:23:00|700.05|690.95|700.8|691.7|701|691.9|700|690.9|22
1655101390000|2022-06-13 06:23:10|700.56|691.46|700.05|690.95|700.56|691.46|700.05|690.95|8
1655101400000|2022-06-13 06:23:20|699.95|690.85|699.24|690.14|699.95|690.85|699.13|690.03|20
1655101410000|2022-06-13 06:23:30|699.04|689.94|699.6|690.5|699.6|690.5|699.04|689.94|11
1655101420000|2022-06-13 06:23:40|699.65|690.55|699.9|690.8|700.05|690.95|699.65|690.55|12
1655101430000|2022-06-13 06:23:50|699.85|690.75|699.19|690.09|699.85|690.75|699.14|690.04|19
1655101440000|2022-06-13 06:24:00|699.14|690.04|699.55|690.45|699.6|690.5|699.09|689.99|15
1655101450000|2022-06-13 06:24:10|699.29|690.19|699.95|690.85|700.1|691|699.29|690.19|19
1655101460000|2022-06-13 06:24:20|699.9|690.8|700.3|691.2|700.4|691.3|699.75|690.65|17
1655101470000|2022-06-13 06:24:30|700.35|691.25|700.45|691.35|700.6|691.5|700.35|691.25|17
1655101480000|2022-06-13 06:24:40|700.4|691.3|700.45|691.35|700.55|691.45|700.25|691.15|20
1655101490000|2022-06-13 06:24:50|700.5|691.4|701.05|691.95|701.3|692.2|700.5|691.4|26
1655101500000|2022-06-13 06:25:00|701|691.9|701.2|692.1|701.3|692.2|700.9|691.8|19
1655101510000|2022-06-13 06:25:10|701.25|692.15|701.35|692.25|701.55|692.45|701.1|692|20
1655101520000|2022-06-13 06:25:20|701.4|692.3|701.4|692.3|701.5|692.4|701.2|692.1|20
1655101530000|2022-06-13 06:25:30|701.45|692.35|701.3|692.2|701.65|692.55|701.2|692.1|20
1655101540000|2022-06-13 06:25:40|701.25|692.15|700.4|691.3|701.25|692.15|700.35|691.25|15
1655101550000|2022-06-13 06:25:50|700.35|691.25|699.7|690.6|700.35|691.25|699.7|690.6|10
1655101560000|2022-06-13 06:26:00|699.61|690.51|699.55|690.45|699.61|690.51|699.24|690.14|14
1655101570000|2022-06-13 06:26:10|699.5|690.4|700.15|691.05|700.25|691.15|699.5|690.4|17
1655101580000|2022-06-13 06:26:20|700.2|691.1|700.35|691.25|700.5|691.4|700.2|691.1|21
1655101590000|2022-06-13 06:26:30|700.4|691.3|700.1|691|700.65|691.55|700.1|691|13
1655101600000|2022-06-13 06:26:40|700.05|690.95|699.87|690.77|700.1|691|699.6|690.5|11
1655101610000|2022-06-13 06:26:50|700.02|690.92|699.9|690.8|700.3|691.2|699.9|690.8|16
1655101620000|2022-06-13 06:27:00|699.85|690.75|699.7|690.6|699.9|690.8|699.28|690.18|14
1655101630000|2022-06-13 06:27:10|699.65|690.55|699.22|690.12|699.65|690.55|699.22|690.12|11
1655101640000|2022-06-13 06:27:20|699.35|690.25|700.2|691.1|700.2|691.1|699.25|690.15|12
1655101650000|2022-06-13 06:27:30|700.09|690.99|702.05|692.95|702.2|693.1|700.09|690.99|23
1655101660000|2022-06-13 06:27:40|702|692.9|702.05|692.95|702.2|693.1|701.89|692.79|11
1655101670000|2022-06-13 06:27:50|702.2|693.1|702.15|693.05|702.25|693.15|702|692.9|10
1655101680000|2022-06-13 06:28:00|702.2|693.1|702.3|693.2|702.75|693.65|702|692.9|19
1655101690000|2022-06-13 06:28:10|702.9|693.8|702.81|693.71|702.9|693.8|702.7|693.6|11
1655101700000|2022-06-13 06:28:20|702.72|693.62|702.15|693.05|702.72|693.62|701.93|692.83|8
1655101710000|2022-06-13 06:28:30|702.1|693|702.16|693.06|702.2|693.1|702.08|692.98|7
1655101720000|2022-06-13 06:28:40|702.07|692.97|702.65|693.55|702.7|693.6|702.07|692.97|8
1655101730000|2022-06-13 06:28:50|702.76|693.66|703.05|693.95|703.15|694.05|702.65|693.55|13
1655101740000|2022-06-13 06:29:00|703.15|694.05|702.85|693.75|703.15|694.05|702.85|693.75|7
1655101750000|2022-06-13 06:29:10|702.92|693.82|701.2|692.1|702.92|693.82|701.2|692.1|19
1655101760000|2022-06-13 06:29:20|701.1|692|700.71|691.61|701.1|692|700.71|691.61|21
1655101770000|2022-06-13 06:29:30|700.8|691.7|700.85|691.75|701|691.9|700.8|691.7|11
1655101780000|2022-06-13 06:29:40|700.9|691.8|699.99|690.89|701.05|691.95|699.99|690.89|15
1655101790000|2022-06-13 06:29:50|699.92|690.82|699.9|690.8|699.95|690.85|699.71|690.61|14
1655101800000|2022-06-13 06:30:00|699.85|690.75|700.9|691.8|700.9|691.8|699.8|690.7|18
1655101810000|2022-06-13 06:30:10|701|691.9|699.77|690.67|701.35|692.25|699.77|690.67|24
1655101820000|2022-06-13 06:30:20|699.62|690.52|698.63|689.53|699.62|690.52|698.63|689.53|12
1655101830000|2022-06-13 06:30:30|698.66|689.56|698.1|689|698.66|689.56|698.02|688.92|18
1655101840000|2022-06-13 06:30:40|697.87|688.77|698.06|688.96|698.1|689|697.87|688.77|9
1655101850000|2022-06-13 06:30:50|698.6|689.5|698.55|689.45|698.6|689.5|698.5|689.4|7
1655101860000|2022-06-13 06:31:00|698.6|689.5|699.9|690.8|699.9|690.8|698.6|689.5|16
1655101870000|2022-06-13 06:31:10|699.95|690.85|701.15|692.05|701.2|692.1|699.95|690.85|24
1655101880000|2022-06-13 06:31:20|701.2|692.1|701.85|692.75|701.9|692.8|701.2|692.1|17
1655101890000|2022-06-13 06:31:30|701.95|692.85|702.5|693.4|703.1|694|701.95|692.85|29
1655101900000|2022-06-13 06:31:40|702.6|693.5|702.55|693.45|702.6|693.5|701.81|692.71|24
1655101910000|2022-06-13 06:31:50|702.5|693.4|701.7|692.6|702.5|693.4|701.7|692.6|10
1655101920000|2022-06-13 06:32:00|701.74|692.64|702.15|693.05|702.3|693.2|701.74|692.64|9
1655101930000|2022-06-13 06:32:10|702.1|693|701.85|692.75|702.25|693.15|701.8|692.7|11
1655101940000|2022-06-13 06:32:20|701.8|692.7|701.8|692.7|701.95|692.85|701.75|692.65|7
1655101950000|2022-06-13 06:32:30|701.7|692.6|702.85|693.75|702.9|693.8|701.7|692.6|16
1655101960000|2022-06-13 06:32:40|702.9|693.8|702|692.9|702.9|693.8|702|692.9|18
1655101970000|2022-06-13 06:32:50|701.95|692.85|702.2|693.1|702.2|693.1|701.9|692.8|8
1655101980000|2022-06-13 06:33:00|702.25|693.15|703|693.9|703.05|693.95|702|692.9|22
1655101990000|2022-06-13 06:33:10|703.05|693.95|701.95|692.85|703.05|693.95|701.95|692.85|18
1655102000000|2022-06-13 06:33:20|701.9|692.8|702.85|693.75|702.9|693.8|701.85|692.75|19
1655102010000|2022-06-13 06:33:30|702.8|693.7|701.95|692.85|702.85|693.75|701.95|692.85|14
1655102020000|2022-06-13 06:33:40|702|692.9|702.1|693|702.3|693.2|701.9|692.8|18
1655102030000|2022-06-13 06:33:50|702.15|693.05|702.85|693.75|702.9|693.8|702.15|693.05|12
1655102040000|2022-06-13 06:34:00|702.8|693.7|701.9|692.8|702.8|693.7|701.9|692.8|15
1655102050000|2022-06-13 06:34:10|701.75|692.65|702.75|693.65|703|693.9|701.75|692.65|26
1655102060000|2022-06-13 06:34:20|702.7|693.6|703.5|694.4|703.55|694.45|702.65|693.55|21
1655102070000|2022-06-13 06:34:30|703.75|694.65|703.9|694.8|704.1|695|703.7|694.6|21
1655102080000|2022-06-13 06:34:40|703.95|694.85|703|693.9|703.95|694.85|703|693.9|12
1655102090000|2022-06-13 06:34:50|703.05|693.95|702.78|693.68|703.05|693.95|702.78|693.68|10
1655102100000|2022-06-13 06:35:00|702.9|693.8|703.65|694.55|703.85|694.75|702.85|693.75|23
1655102110000|2022-06-13 06:35:10|703.6|694.5|702.85|693.75|703.6|694.5|702.85|693.75|15
1655102120000|2022-06-13 06:35:20|702.7|693.6|701.83|692.73|702.7|693.6|701.75|692.65|13
1655102130000|2022-06-13 06:35:30|701.73|692.63|701.9|692.8|701.9|692.8|701.7|692.6|11
1655102140000|2022-06-13 06:35:40|701.85|692.75|701.9|692.8|702|692.9|701.8|692.7|7
1655102150000|2022-06-13 06:35:50|701.85|692.75|701.86|692.76|701.86|692.76|701.8|692.7|3
1655102160000|2022-06-13 06:36:00|701.8|692.7|701.74|692.64|701.83|692.73|701.65|692.55|8
1655102170000|2022-06-13 06:36:10|701.64|692.54|700.67|691.57|701.64|692.54|700.67|691.57|23
1655102180000|2022-06-13 06:36:20|700.64|691.54|700.45|691.35|700.75|691.65|699.98|690.88|13
1655102190000|2022-06-13 06:36:30|700.4|691.3|699.9|690.8|700.59|691.49|699.9|690.8|11
1655102200000|2022-06-13 06:36:40|699.7|690.6|701.93|692.83|701.93|692.83|699.7|690.6|24
1655102210000|2022-06-13 06:36:50|702.05|692.95|702.85|693.75|703.05|693.95|702|692.9|21
1655102220000|2022-06-13 06:37:00|702.75|693.65|702.7|693.6|703.1|694|702.7|693.6|15
1655102230000|2022-06-13 06:37:10|702.8|693.7|702.1|693|702.85|693.75|701.95|692.85|15
1655102240000|2022-06-13 06:37:20|702.05|692.95|702|692.9|702.3|693.2|701.95|692.85|14
1655102250000|2022-06-13 06:37:30|702.05|692.95|702|692.9|702.05|692.95|701.85|692.75|15
1655102260000|2022-06-13 06:37:40|702.05|692.95|702.7|693.6|702.8|693.7|702.05|692.95|12
1655102270000|2022-06-13 06:37:50|702.6|693.5|701.9|692.8|702.6|693.5|701.75|692.65|14
1655102280000|2022-06-13 06:38:00|701.85|692.75|701.84|692.74|702.05|692.95|701.75|692.65|12
1655102290000|2022-06-13 06:38:10|701.9|692.8|702.15|693.05|702.3|693.2|701.9|692.8|16
1655102300000|2022-06-13 06:38:20|702.1|693|702.05|692.95|702.15|693.05|702|692.9|14
1655102310000|2022-06-13 06:38:30|702.1|693|702.47|693.37|702.52|693.42|701.95|692.85|16
1655102320000|2022-06-13 06:38:40|702.62|693.52|702.9|693.8|703|693.9|702.62|693.52|13
1655102330000|2022-06-13 06:38:50|702.8|693.7|702.85|693.75|703|693.9|702.6|693.5|14
1655102340000|2022-06-13 06:39:00|702.9|693.8|701.97|692.87|702.9|693.8|701.97|692.87|12
1655102350000|2022-06-13 06:39:10|702.02|692.92|701.9|692.8|702.02|692.92|701.8|692.7|7
1655102360000|2022-06-13 06:39:20|701.8|692.7|701.95|692.85|701.95|692.85|701.8|692.7|5
1655102370000|2022-06-13 06:39:30|702|692.9|701.9|692.8|702.1|693|701.8|692.7|11
1655102380000|2022-06-13 06:39:40|701.85|692.75|701.75|692.65|701.87|692.77|701.75|692.65|9
1655102390000|2022-06-13 06:39:50|701.85|692.75|701.7|692.6|701.86|692.76|701.7|692.6|11
1655102400000|2022-06-13 06:40:00|701.29|692.19|700.66|691.56|701.29|692.19|700.55|691.45|9
1655102410000|2022-06-13 06:40:10|700.7|691.6|700.55|691.45|701.1|692|700.55|691.45|14
1655102420000|2022-06-13 06:40:20|700.45|691.35|700.55|691.45|700.6|691.5|700.45|691.35|9
1655102430000|2022-06-13 06:40:30|700.65|691.55|699.75|690.65|700.65|691.55|699.65|690.55|17
1655102440000|2022-06-13 06:40:40|699.7|690.6|699.7|690.6|699.7|690.6|699.7|690.6|1
1655102450000|2022-06-13 06:40:50|699.56|690.46|698.64|689.54|699.56|690.46|698.64|689.54|9
1655102460000|2022-06-13 06:41:00|698.53|689.43|699.05|689.95|699.1|690|698.53|689.43|11
1655102470000|2022-06-13 06:41:10|699|689.9|698.43|689.33|699|689.9|698.43|689.33|6
1655102480000|2022-06-13 06:41:20|698.08|688.98|697.95|688.85|698.08|688.98|697.7|688.6|13
1655102490000|2022-06-13 06:41:30|697.9|688.8|695.95|686.85|697.9|688.8|695.88|686.78|28
1655102500000|2022-06-13 06:41:40|695.89|686.79|695.37|686.27|695.89|686.79|695.2|686.1|24
1655102510000|2022-06-13 06:41:50|695.35|686.25|695.38|686.28|696|686.9|695.31|686.21|14
1655102520000|2022-06-13 06:42:00|695.35|686.25|695.11|686.01|695.45|686.35|695.11|686.01|21
1655102530000|2022-06-13 06:42:10|695.1|686|694.01|684.91|695.18|686.08|693.92|684.82|21
1655102540000|2022-06-13 06:42:20|694.11|685.01|694.85|685.75|694.85|685.75|694.11|685.01|14
1655102550000|2022-06-13 06:42:30|694.9|685.8|694.39|685.29|695|685.9|694.39|685.29|10
1655102560000|2022-06-13 06:42:40|694.36|685.26|694.04|684.94|694.36|685.26|694.04|684.94|7
1655102570000|2022-06-13 06:42:50|693.91|684.81|694.12|685.02|694.6|685.5|693.91|684.81|11
1655102580000|2022-06-13 06:43:00|693.95|684.85|694.01|684.91|694.01|684.91|693.89|684.79|5
1655102590000|2022-06-13 06:43:10|693.78|684.68|692.92|683.82|693.78|684.68|692.64|683.54|15
1655102600000|2022-06-13 06:43:20|692.78|683.68|693.5|684.4|693.5|684.4|692.71|683.61|20
1655102610000|2022-06-13 06:43:30|693.52|684.42|692.77|683.67|693.52|684.42|692.75|683.65|7
1655102620000|2022-06-13 06:43:40|692.92|683.82|692.14|683.04|692.92|683.82|692.14|683.04|14
1655102630000|2022-06-13 06:43:50|691.93|682.83|691.62|682.52|691.93|682.83|691.43|682.33|14
1655102640000|2022-06-13 06:44:00|691.57|682.47|691.32|682.22|692.36|683.26|691.32|682.22|19
1655102650000|2022-06-13 06:44:10|691.28|682.18|691.64|682.54|692.05|682.95|691.17|682.07|23
1655102660000|2022-06-13 06:44:20|691.51|682.41|691.08|681.98|691.62|682.52|691.08|681.98|13
1655102670000|2022-06-13 06:44:30|691|681.9|690.18|681.08|691|681.9|690.1|681|8
1655102680000|2022-06-13 06:44:40|690.2|681.1|688.27|679.17|690.2|681.1|688.21|679.11|16
1655102690000|2022-06-13 06:44:50|688.62|679.52|688.14|679.04|688.62|679.52|688.14|679.04|10
1655102700000|2022-06-13 06:45:00|688.06|678.96|689.35|680.25|689.45|680.35|687.52|678.42|27
1655102710000|2022-06-13 06:45:10|689.57|680.47|689.18|680.08|689.57|680.47|689.06|679.96|16
1655102720000|2022-06-13 06:45:20|689.15|680.05|689.74|680.64|690.19|681.09|689.15|680.05|15
1655102730000|2022-06-13 06:45:30|689.79|680.69|689.95|680.85|689.95|680.85|689.7|680.6|11
1655102740000|2022-06-13 06:45:40|690.25|681.15|690.7|681.6|690.85|681.75|690.15|681.05|19
1655102750000|2022-06-13 06:45:50|690.65|681.55|689.75|680.65|690.7|681.6|689.73|680.63|17
1655102760000|2022-06-13 06:46:00|689.85|680.75|690.85|681.75|690.95|681.85|689.85|680.75|11
1655102770000|2022-06-13 06:46:10|690.8|681.7|691.46|682.36|691.46|682.36|690.51|681.41|10
1655102780000|2022-06-13 06:46:20|691.51|682.41|690.33|681.23|691.75|682.65|690.33|681.23|20
1655102790000|2022-06-13 06:46:30|690.32|681.22|691.15|682.05|691.31|682.21|690.29|681.19|20
1655102800000|2022-06-13 06:46:40|691.05|681.95|690.8|681.7|691.15|682.05|690.75|681.65|15
1655102810000|2022-06-13 06:46:50|690.75|681.65|691.2|682.1|691.2|682.1|690.63|681.53|14
1655102820000|2022-06-13 06:47:00|691.25|682.15|691.3|682.2|691.65|682.55|691.2|682.1|13
1655102830000|2022-06-13 06:47:10|691.35|682.25|690.7|681.6|691.5|682.4|690.7|681.6|20
1655102840000|2022-06-13 06:47:20|690.75|681.65|689.61|680.51|690.75|681.65|689.61|680.51|14
1655102850000|2022-06-13 06:47:30|689.59|680.49|687.78|678.68|689.59|680.49|687.78|678.68|25
1655102860000|2022-06-13 06:47:40|687.56|678.46|688.22|679.12|688.44|679.34|687.19|678.09|27
1655102870000|2022-06-13 06:47:50|688.42|679.32|687.34|678.24|688.42|679.32|687.34|678.24|21
1655102880000|2022-06-13 06:48:00|687.29|678.19|686.8|677.7|687.29|678.19|685.7|676.6|28
1655102890000|2022-06-13 06:48:10|686.75|677.65|688.58|679.48|688.58|679.48|686.59|677.49|32
1655102900000|2022-06-13 06:48:20|688.75|679.65|689.95|680.85|690.35|681.25|688.75|679.65|33
1655102910000|2022-06-13 06:48:30|689.85|680.75|688.13|679.03|689.85|680.75|688.13|679.03|20
1655102920000|2022-06-13 06:48:40|687.74|678.64|689.15|680.05|689.75|680.65|687.74|678.64|25
1655102930000|2022-06-13 06:48:50|688.6|679.5|689.23|680.13|690.2|681.1|688.55|679.45|26
1655102940000|2022-06-13 06:49:00|689.3|680.2|690.37|681.27|690.5|681.4|689.26|680.16|26
1655102950000|2022-06-13 06:49:10|690.38|681.28|690.26|681.16|691.15|682.05|690.26|681.16|24
1655102960000|2022-06-13 06:49:20|690.21|681.11|688.46|679.36|690.26|681.16|688.46|679.36|23
1655102970000|2022-06-13 06:49:30|688.4|679.3|687.66|678.56|688.48|679.38|687.66|678.56|22
1655102980000|2022-06-13 06:49:40|687.65|678.55|687.2|678.1|687.65|678.55|687.2|678.1|14
1655102990000|2022-06-13 06:49:50|687.15|678.05|686.34|677.24|687.15|678.05|686.27|677.17|26
1655103000000|2022-06-13 06:50:00|685.26|676.16|685.25|676.15|685.26|676.16|683.77|674.67|30
1655103010000|2022-06-13 06:50:10|685.35|676.25|685.37|676.27|685.64|676.54|685.03|675.93|20
1655103020000|2022-06-13 06:50:20|685.32|676.22|687.15|678.05|687.15|678.05|685.27|676.17|27
1655103030000|2022-06-13 06:50:30|687.27|678.17|687.81|678.71|687.82|678.72|687.27|678.17|24
1655103040000|2022-06-13 06:50:40|688|678.9|687.43|678.33|688.31|679.21|687.32|678.22|15
1655103050000|2022-06-13 06:50:50|687.37|678.27|687.37|678.27|687.47|678.37|687.33|678.23|10
1655103060000|2022-06-13 06:51:00|687.32|678.22|687.52|678.42|687.52|678.42|686.71|677.61|26
1655103070000|2022-06-13 06:51:10|687.47|678.37|688.15|679.05|688.15|679.05|687.42|678.32|20
1655103080000|2022-06-13 06:51:20|688.05|678.95|688.07|678.97|688.17|679.07|687.73|678.63|13
1655103090000|2022-06-13 06:51:30|687.75|678.65|687.68|678.58|688.15|679.05|687.68|678.58|20
1655103100000|2022-06-13 06:51:40|687.63|678.53|687.22|678.12|687.63|678.53|687.22|678.12|8
1655103110000|2022-06-13 06:51:50|687.23|678.13|686.25|677.15|687.23|678.13|686.23|677.13|15
1655103120000|2022-06-13 06:52:00|686.22|677.12|686.32|677.22|686.43|677.33|686.21|677.11|16
1655103130000|2022-06-13 06:52:10|686.24|677.14|684.84|675.74|686.24|677.14|684.84|675.74|20
1655103140000|2022-06-13 06:52:20|684.79|675.69|685.35|676.25|685.36|676.26|684.48|675.38|30
1655103150000|2022-06-13 06:52:30|685.36|676.26|686.75|677.65|686.75|677.65|685.28|676.18|24
1655103160000|2022-06-13 06:52:40|686.73|677.63|685.69|676.59|686.75|677.65|685.69|676.59|19
1655103170000|2022-06-13 06:52:50|685.85|676.75|686.26|677.16|686.26|677.16|685.77|676.67|33
1655103180000|2022-06-13 06:53:00|686.24|677.14|687.36|678.26|687.41|678.31|686.24|677.14|18
1655103190000|2022-06-13 06:53:10|687.41|678.31|687.37|678.27|687.46|678.36|687.13|678.03|17
1655103200000|2022-06-13 06:53:20|687.32|678.22|687.32|678.22|687.42|678.32|687.17|678.07|16
1655103210000|2022-06-13 06:53:30|687.37|678.27|687.31|678.21|687.42|678.32|687.16|678.06|17
1655103220000|2022-06-13 06:53:40|687.36|678.26|687.32|678.22|687.85|678.75|686.75|677.65|24
1655103230000|2022-06-13 06:53:50|687.27|678.17|689.16|680.06|689.8|680.7|687.27|678.17|27
1655103240000|2022-06-13 06:54:00|689.26|680.16|689.46|680.36|689.56|680.46|689.26|680.16|9
1655103250000|2022-06-13 06:54:10|689.42|680.32|688.96|679.86|689.69|680.59|688.96|679.86|16
1655103260000|2022-06-13 06:54:20|688.93|679.83|688.98|679.88|689.41|680.31|688.91|679.81|16
1655103270000|2022-06-13 06:54:30|689.13|680.03|688.75|679.65|689.75|680.65|688.59|679.49|28
1655103280000|2022-06-13 06:54:40|688.65|679.55|688.58|679.48|688.75|679.65|688.56|679.46|9
1655103290000|2022-06-13 06:54:50|688.57|679.47|688.75|679.65|688.8|679.7|688.57|679.47|11
1655103300000|2022-06-13 06:55:00|688.8|679.7|688.67|679.57|688.8|679.7|688.67|679.57|8
1655103310000|2022-06-13 06:55:10|688.6|679.5|687.5|678.4|688.6|679.5|687.5|678.4|21
1655103320000|2022-06-13 06:55:20|687.62|678.52|687.32|678.22|687.62|678.52|687.2|678.1|24
1655103330000|2022-06-13 06:55:30|687.28|678.18|689.25|680.15|689.25|680.15|687.28|678.18|19
1655103340000|2022-06-13 06:55:40|689.2|680.1|690.48|681.38|690.55|681.45|689.15|680.05|15
1655103350000|2022-06-13 06:55:50|690.53|681.43|691.85|682.75|692.46|683.36|690.53|681.43|30
1655103360000|2022-06-13 06:56:00|691.8|682.7|691.8|682.7|692.5|683.4|691.37|682.27|25
1655103370000|2022-06-13 06:56:10|692.23|683.13|690.6|681.5|692.23|683.13|690.13|681.03|33
1655103380000|2022-06-13 06:56:20|690.65|681.55|690.16|681.06|690.7|681.6|690.16|681.06|22
1655103390000|2022-06-13 06:56:30|690.15|681.05|690.31|681.21|690.5|681.4|689.95|680.85|25
1655103400000|2022-06-13 06:56:40|690.27|681.17|690.22|681.12|690.55|681.45|690.19|681.09|16
1655103410000|2022-06-13 06:56:50|690.27|681.17|690.66|681.56|690.66|681.56|690.27|681.17|12
1655103420000|2022-06-13 06:57:00|690.61|681.51|693.19|684.09|693.35|684.25|690.61|681.51|26
1655103430000|2022-06-13 06:57:10|693.09|683.99|693.35|684.25|693.55|684.45|692.91|683.81|16
1655103440000|2022-06-13 06:57:20|693.3|684.2|693.72|684.62|694.1|685|693.16|684.06|21
1655103450000|2022-06-13 06:57:30|693.67|684.57|694.5|685.4|694.65|685.55|693.57|684.47|18
1655103460000|2022-06-13 06:57:40|694.45|685.35|695.85|686.75|696.1|687|694.15|685.05|15
1655103470000|2022-06-13 06:57:50|695.7|686.6|695.25|686.15|695.85|686.75|695.25|686.15|17
1655103480000|2022-06-13 06:58:00|695.2|686.1|695.34|686.24|695.5|686.4|694.7|685.6|21
1655103490000|2022-06-13 06:58:10|695.39|686.29|695.35|686.25|695.8|686.7|695.22|686.12|15
1655103500000|2022-06-13 06:58:20|695.4|686.3|694.85|685.75|695.65|686.55|694.65|685.55|18
1655103510000|2022-06-13 06:58:30|694.7|685.6|694.32|685.22|694.7|685.6|694.32|685.22|7
1655103520000|2022-06-13 06:58:40|694.27|685.17|694.7|685.6|694.85|685.75|694.27|685.17|7
1655103530000|2022-06-13 06:58:50|694.63|685.53|695.25|686.15|695.45|686.35|694.63|685.53|12
1655103540000|2022-06-13 06:59:00|695.19|686.09|692.9|683.8|695.19|686.09|692.9|683.8|12
1655103550000|2022-06-13 06:59:10|692.7|683.6|692.7|683.6|693.25|684.15|692.55|683.45|15
1655103560000|2022-06-13 06:59:20|692.65|683.55|692.85|683.75|693.5|684.4|692.6|683.5|11
1655103570000|2022-06-13 06:59:30|692.8|683.7|693|683.9|693.5|684.4|692.7|683.6|15
1655103580000|2022-06-13 06:59:40|692.9|683.8|693.85|684.75|693.95|684.85|692.8|683.7|10
1655103590000|2022-06-13 06:59:50|693.9|684.8|696.3|687.2|696.3|687.2|693.9|684.8|24
1655103600000|2022-06-13 07:00:00|696.2|687.1|696.5|687.4|696.5|687.4|695.35|686.25|24
1655103610000|2022-06-13 07:00:10|696.05|686.95|695.75|686.65|696.25|687.15|695.6|686.5|19
1655103620000|2022-06-13 07:00:20|695.7|686.6|698.5|689.4|698.5|689.4|695.35|686.25|25
1655103630000|2022-06-13 07:00:30|698.8|689.7|698.6|689.5|699.6|690.5|698.05|688.95|25
1655103640000|2022-06-13 07:00:40|698.5|689.4|698.7|689.6|699|689.9|698.25|689.15|25
1655103650000|2022-06-13 07:00:50|698.5|689.4|699.9|690.8|699.9|690.8|698.45|689.35|21
1655103660000|2022-06-13 07:01:00|699.85|690.75|699.2|690.1|700.05|690.95|699.2|690.1|22
1655103670000|2022-06-13 07:01:10|699.05|689.95|699.05|689.95|699.05|689.95|699.05|689.95|1
1655103680000|2022-06-13 07:01:20|699.15|690.05|700.8|691.7|701|691.9|699.15|690.05|24
1655103690000|2022-06-13 07:01:30|700.85|691.75|699.7|690.6|701.25|692.15|699.7|690.6|20
1655103700000|2022-06-13 07:01:40|699.6|690.5|699.6|690.5|700|690.9|699.55|690.45|15
1655103710000|2022-06-13 07:01:50|699.95|690.85|702|692.9|702|692.9|699.95|690.85|25
1655103720000|2022-06-13 07:02:00|701.9|692.8|700.3|691.2|702.05|692.95|700.05|690.95|23
1655103730000|2022-06-13 07:02:10|700.2|691.1|700.25|691.15|701.2|692.1|700.1|691|21
1655103740000|2022-06-13 07:02:20|700.2|691.1|699.8|690.7|700.2|691.1|699.5|690.4|21
1655103750000|2022-06-13 07:02:30|699.75|690.65|699.06|689.96|699.75|690.65|698.96|689.86|17
1655103760000|2022-06-13 07:02:40|699.01|689.91|698.7|689.6|699.26|690.16|698.7|689.6|18
1655103770000|2022-06-13 07:02:50|698.8|689.7|698.55|689.45|699.15|690.05|698.55|689.45|17
1655103780000|2022-06-13 07:03:00|698.6|689.5|699.3|690.2|699.7|690.6|698.55|689.45|20
1655103790000|2022-06-13 07:03:10|699.2|690.1|697.75|688.65|699.2|690.1|697.75|688.65|22
1655103800000|2022-06-13 07:03:20|697.7|688.6|697|687.9|697.75|688.65|696.9|687.8|21
1655103810000|2022-06-13 07:03:30|697.05|687.95|697.05|687.95|697.6|688.5|696.85|687.75|21
1655103820000|2022-06-13 07:03:40|696.9|687.8|696.75|687.65|697.1|688|696.6|687.5|19
1655103830000|2022-06-13 07:03:50|696.85|687.75|697.75|688.65|697.85|688.75|696.55|687.45|22
1655103840000|2022-06-13 07:04:00|697.7|688.6|698.35|689.25|698.4|689.3|697.3|688.2|20
1655103850000|2022-06-13 07:04:10|698.3|689.2|698.6|689.5|698.75|689.65|697.7|688.6|21
1655103860000|2022-06-13 07:04:20|698.65|689.55|697.8|688.7|698.7|689.6|697.75|688.65|23
1655103870000|2022-06-13 07:04:30|697.75|688.65|697.4|688.3|697.85|688.75|697.4|688.3|15
1655103880000|2022-06-13 07:04:40|697.45|688.35|697.5|688.4|697.7|688.6|697.4|688.3|20
1655103890000|2022-06-13 07:04:50|697.45|688.35|698.65|689.55|698.65|689.55|697.45|688.35|21
1655103900000|2022-06-13 07:05:00|698.6|689.5|697.35|688.25|698.6|689.5|697.35|688.25|21
1655103910000|2022-06-13 07:05:10|697.3|688.2|697.9|688.8|697.9|688.8|697.1|688|24
1655103920000|2022-06-13 07:05:20|697.95|688.85|697.7|688.6|697.95|688.85|697.45|688.35|17
1655103930000|2022-06-13 07:05:30|697.65|688.55|697.35|688.25|697.65|688.55|697.3|688.2|16
1655103940000|2022-06-13 07:05:40|697.3|688.2|696.7|687.6|697.35|688.25|696.7|687.6|16
1655103950000|2022-06-13 07:05:50|696.75|687.65|697.35|688.25|698|688.9|696.75|687.65|16
1655103960000|2022-06-13 07:06:00|697.2|688.1|697.25|688.15|697.65|688.55|697.2|688.1|16
1655103970000|2022-06-13 07:06:10|697.3|688.2|697.4|688.3|697.4|688.3|697.3|688.2|3
1655103980000|2022-06-13 07:06:20|697.35|688.25|696.75|687.65|697.35|688.25|696.55|687.45|12
1655103990000|2022-06-13 07:06:30|696.8|687.7|697.8|688.7|697.8|688.7|696.8|687.7|11
1655104000000|2022-06-13 07:06:40|697.9|688.8|697.7|688.6|697.95|688.85|697.7|688.6|15
1655104010000|2022-06-13 07:06:50|697.85|688.75|699|689.9|699|689.9|697.85|688.75|19
1655104020000|2022-06-13 07:07:00|699.05|689.95|699.65|690.55|699.85|690.75|698.9|689.8|22
1655104030000|2022-06-13 07:07:10|699.7|690.6|699.65|690.55|699.7|690.6|699.25|690.15|13
1655104040000|2022-06-13 07:07:20|699.85|690.75|700.95|691.85|700.95|691.85|699.85|690.75|23
1655104050000|2022-06-13 07:07:30|701.3|692.2|701.65|692.55|701.7|692.6|701.25|692.15|21
1655104060000|2022-06-13 07:07:40|701.6|692.5|701.6|692.5|701.85|692.75|701.35|692.25|20
1655104070000|2022-06-13 07:07:50|701.75|692.65|702.65|693.55|702.65|693.55|701.6|692.5|20
1655104080000|2022-06-13 07:08:00|702.7|693.6|701.4|692.3|702.8|693.7|701.4|692.3|15
1655104090000|2022-06-13 07:08:10|701.35|692.25|702.3|693.2|702.35|693.25|700.7|691.6|17
1655104100000|2022-06-13 07:08:20|701.95|692.85|702.6|693.5|703.05|693.95|701.95|692.85|20
1655104110000|2022-06-13 07:08:30|702.65|693.55|702.8|693.7|702.95|693.85|702.25|693.15|20
1655104120000|2022-06-13 07:08:40|702.5|693.4|702.6|693.5|702.7|693.6|701.9|692.8|19
1655104130000|2022-06-13 07:08:50|702.65|693.55|702.6|693.5|702.8|693.7|702.55|693.45|18
1655104140000|2022-06-13 07:09:00|702.5|693.4|703.25|694.15|703.4|694.3|702.2|693.1|22
1655104150000|2022-06-13 07:09:10|703.15|694.05|704.05|694.95|704.05|694.95|702.75|693.65|20
1655104160000|2022-06-13 07:09:20|704|694.9|703|693.9|704|694.9|702.95|693.85|22
1655104170000|2022-06-13 07:09:30|702.95|693.85|702.25|693.15|703|693.9|702.25|693.15|18
1655104180000|2022-06-13 07:09:40|702.2|693.1|701.7|692.6|702.2|693.1|701.6|692.5|16
1655104190000|2022-06-13 07:09:50|701.65|692.55|701.25|692.15|701.65|692.55|701.1|692|19
1655104200000|2022-06-13 07:10:00|701.2|692.1|701.75|692.65|701.75|692.65|701.1|692|17
1655104210000|2022-06-13 07:10:10|701.7|692.6|701.45|692.35|701.8|692.7|701.3|692.2|20
1655104220000|2022-06-13 07:10:20|701.3|692.2|701.6|692.5|701.7|692.6|701.2|692.1|19
1655104230000|2022-06-13 07:10:30|701.4|692.3|701.7|692.6|701.75|692.65|701.25|692.15|20
1655104240000|2022-06-13 07:10:40|701.75|692.65|701.8|692.7|702.65|693.55|701.75|692.65|21
1655104250000|2022-06-13 07:10:50|701.85|692.75|701.25|692.15|701.85|692.75|701.2|692.1|21
1655104260000|2022-06-13 07:11:00|701.3|692.2|700.6|691.5|701.3|692.2|700.35|691.25|23
1655104270000|2022-06-13 07:11:10|700.5|691.4|700|690.9|700.8|691.7|700|690.9|19
1655104280000|2022-06-13 07:11:20|699.95|690.85|700.45|691.35|700.7|691.6|699.95|690.85|14
1655104290000|2022-06-13 07:11:30|700.4|691.3|699.16|690.06|700.4|691.3|699.16|690.06|18
1655104300000|2022-06-13 07:11:40|699.06|689.96|699.8|690.7|699.8|690.7|699.06|689.96|15
1655104310000|2022-06-13 07:11:50|699.85|690.75|699.35|690.25|699.85|690.75|698.95|689.85|18
1655104320000|2022-06-13 07:12:00|699.3|690.2|699.35|690.25|699.45|690.35|699.15|690.05|16
1655104330000|2022-06-13 07:12:10|699.4|690.3|699.1|690|699.95|690.85|699.1|690|20
1655104340000|2022-06-13 07:12:20|699.05|689.95|699.05|689.95|699.1|690|698.3|689.2|19
1655104350000|2022-06-13 07:12:30|698.95|689.85|698.65|689.55|699.6|690.5|698.65|689.55|16
1655104360000|2022-06-13 07:12:40|698.6|689.5|698.4|689.3|698.7|689.6|698.4|689.3|14
1655104370000|2022-06-13 07:12:50|698.45|689.35|698.5|689.4|698.8|689.7|698.45|689.35|12
1655104380000|2022-06-13 07:13:00|698.45|689.35|698.05|688.95|698.9|689.8|698.05|688.95|19
1655104390000|2022-06-13 07:13:10|698|688.9|697.7|688.6|698.1|689|697.7|688.6|14
1655104400000|2022-06-13 07:13:20|697.75|688.65|697.8|688.7|698|688.9|697.65|688.55|11
1655104410000|2022-06-13 07:13:30|697.9|688.8|698.95|689.85|698.95|689.85|697.6|688.5|17
1655104420000|2022-06-13 07:13:40|699.15|690.05|699.15|690.05|699.15|690.05|698.65|689.55|12
1655104430000|2022-06-13 07:13:50|699.2|690.1|699.5|690.4|700.25|691.15|699.2|690.1|17
1655104440000|2022-06-13 07:14:00|699.7|690.6|699.25|690.15|699.75|690.65|699.15|690.05|17
1655104450000|2022-06-13 07:14:10|699.2|690.1|700.05|690.95|700.05|690.95|699|689.9|17
1655104460000|2022-06-13 07:14:20|699.95|690.85|700.3|691.2|700.3|691.2|699.9|690.8|13
1655104470000|2022-06-13 07:14:30|700.1|691|699.5|690.4|700.2|691.1|699.3|690.2|13
1655104480000|2022-06-13 07:14:40|699.35|690.25|699.15|690.05|699.45|690.35|699.15|690.05|10
1655104490000|2022-06-13 07:14:50|699.1|690|699.35|690.25|699.5|690.4|699.05|689.95|16
1655104500000|2022-06-13 07:15:00|699.2|690.1|699.8|690.7|699.8|690.7|698.95|689.85|19
1655104510000|2022-06-13 07:15:10|699.75|690.65|700.45|691.35|700.45|691.35|699.7|690.6|9
1655104520000|2022-06-13 07:15:20|700.5|691.4|700.75|691.65|701.15|692.05|700.5|691.4|14
1655104530000|2022-06-13 07:15:30|700.6|691.5|700.55|691.45|700.6|691.5|700.1|691|17
1655104540000|2022-06-13 07:15:40|700.6|691.5|701.3|692.2|701.35|692.25|700.6|691.5|20
1655104550000|2022-06-13 07:15:50|701.35|692.25|702.05|692.95|702.3|693.2|700.85|691.75|23
1655104560000|2022-06-13 07:16:00|702.1|693|701.8|692.7|702.95|693.85|701.65|692.55|26
1655104570000|2022-06-13 07:16:10|701.65|692.55|701.5|692.4|701.8|692.7|700.8|691.7|22
1655104580000|2022-06-13 07:16:20|701.55|692.45|701.5|692.4|701.75|692.65|701.45|692.35|19
1655104590000|2022-06-13 07:16:30|701.55|692.45|701|691.9|701.7|692.6|701|691.9|15
1655104600000|2022-06-13 07:16:40|700.95|691.85|700.85|691.75|700.95|691.85|700.75|691.65|9
1655104610000|2022-06-13 07:16:50|701.05|691.95|701.6|692.5|701.7|692.6|700.85|691.75|16
1655104620000|2022-06-13 07:17:00|701.55|692.45|701.1|692|701.65|692.55|701|691.9|15
1655104630000|2022-06-13 07:17:10|701.25|692.15|701.05|691.95|701.25|692.15|701|691.9|14
1655104640000|2022-06-13 07:17:20|701|691.9|700.75|691.65|701|691.9|700.55|691.45|15
1655104650000|2022-06-13 07:17:30|700.7|691.6|700.75|691.65|700.8|691.7|700.6|691.5|6
1655104660000|2022-06-13 07:17:40|700.8|691.7|700.8|691.7|700.95|691.85|700.7|691.6|11
1655104670000|2022-06-13 07:17:50|700.85|691.75|701|691.9|701.05|691.95|700.85|691.75|10
1655104680000|2022-06-13 07:18:00|700.95|691.85|699.75|690.65|700.95|691.85|699.75|690.65|15
1655104690000|2022-06-13 07:18:10|699.8|690.7|700.85|691.75|700.85|691.75|699.65|690.55|18
1655104700000|2022-06-13 07:18:20|700.9|691.8|702.9|693.8|702.9|693.8|700.9|691.8|27
1655104710000|2022-06-13 07:18:30|702.75|693.65|702.75|693.65|703.1|694|702.5|693.4|29
1655104720000|2022-06-13 07:18:40|702.8|693.7|702.2|693.1|703|693.9|701.95|692.85|21
1655104730000|2022-06-13 07:18:50|702.15|693.05|701.6|692.5|702.15|693.05|701.5|692.4|14
1655104740000|2022-06-13 07:19:00|701.55|692.45|700.37|691.27|701.55|692.45|700.32|691.22|10
1655104750000|2022-06-13 07:19:10|700.4|691.3|700.8|691.7|700.85|691.75|700.3|691.2|21
1655104760000|2022-06-13 07:19:20|700.75|691.65|699.8|690.7|700.75|691.65|699.75|690.65|18
1655104770000|2022-06-13 07:19:30|699.9|690.8|698.96|689.86|699.9|690.8|698.96|689.86|15
1655104780000|2022-06-13 07:19:40|698.89|689.79|698.58|689.48|698.89|689.79|698.56|689.46|11
1655104790000|2022-06-13 07:19:50|698.63|689.53|697.67|688.57|698.78|689.68|697.67|688.57|20
1655104800000|2022-06-13 07:20:00|697.57|688.47|696.91|687.81|697.57|688.47|696.79|687.69|15
1655104810000|2022-06-13 07:20:10|696.96|687.86|697.25|688.15|697.7|688.6|696.96|687.86|21
1655104820000|2022-06-13 07:20:20|697.04|687.94|696.79|687.69|697.04|687.94|696.79|687.69|2
1655104830000|2022-06-13 07:20:30|696.64|687.54|696.49|687.39|696.79|687.69|696.43|687.33|10
1655104840000|2022-06-13 07:20:40|696.29|687.19|694.85|685.75|696.29|687.19|694.85|685.75|14
1655104850000|2022-06-13 07:20:50|694.82|685.72|693.69|684.59|694.82|685.72|693.69|684.59|13
1655104860000|2022-06-13 07:21:00|693.65|684.55|694.39|685.29|694.8|685.7|693.57|684.47|23
1655104870000|2022-06-13 07:21:10|694.38|685.28|693.85|684.75|694.38|685.28|693.01|683.91|17
1655104880000|2022-06-13 07:21:20|694|684.9|693.58|684.48|694.05|684.95|693.33|684.23|8
1655104890000|2022-06-13 07:21:30|693.48|684.38|693.48|684.38|693.48|684.38|693.32|684.22|9
1655104900000|2022-06-13 07:21:40|693.44|684.34|693.9|684.8|694.46|685.36|693.43|684.33|21
1655104910000|2022-06-13 07:21:50|693.82|684.72|693.01|683.91|693.85|684.75|693.01|683.91|11
1655104920000|2022-06-13 07:22:00|692.6|683.5|692.95|683.85|693.1|684|692.49|683.39|17
1655104930000|2022-06-13 07:22:10|692.9|683.8|693.1|684|693.1|684|692.9|683.8|8
1655104940000|2022-06-13 07:22:20|693.05|683.95|693.05|683.95|693.1|684|692.95|683.85|14
1655104950000|2022-06-13 07:22:30|693.1|684|692.24|683.14|693.1|684|692.16|683.06|12
1655104960000|2022-06-13 07:22:40|692.29|683.19|692.85|683.75|692.9|683.8|692.29|683.19|14
1655104970000|2022-06-13 07:22:50|692.9|683.8|692.63|683.53|693.05|683.95|692.63|683.53|15
1655104980000|2022-06-13 07:23:00|692.65|683.55|693.4|684.3|693.4|684.3|692.65|683.55|17
1655104990000|2022-06-13 07:23:10|693.45|684.35|694.95|685.85|694.95|685.85|693.45|684.35|27
1655105000000|2022-06-13 07:23:20|695|685.9|695.45|686.35|695.55|686.45|694.52|685.42|20
1655105010000|2022-06-13 07:23:30|695.5|686.4|694.7|685.6|695.5|686.4|694.7|685.6|15
1655105020000|2022-06-13 07:23:40|694.65|685.55|695.05|685.95|695.1|686|694.6|685.5|16
1655105030000|2022-06-13 07:23:50|695|685.9|695.75|686.65|696.1|687|694.95|685.85|17
1655105040000|2022-06-13 07:24:00|695.8|686.7|695.35|686.25|695.95|686.85|695.35|686.25|22
1655105050000|2022-06-13 07:24:10|695.4|686.3|695.5|686.4|695.55|686.45|695.3|686.2|20
1655105060000|2022-06-13 07:24:20|695.45|686.35|695.55|686.45|695.9|686.8|695.45|686.35|17
1655105070000|2022-06-13 07:24:30|695.6|686.5|695.13|686.03|696.75|687.65|695.13|686.03|21
1655105080000|2022-06-13 07:24:40|695.18|686.08|695.75|686.65|695.85|686.75|695.05|685.95|17
1655105090000|2022-06-13 07:24:50|695.8|686.7|696.75|687.65|696.8|687.7|695.7|686.6|26
1655105100000|2022-06-13 07:25:00|696.7|687.6|695.85|686.75|696.7|687.6|695.8|686.7|18
1655105110000|2022-06-13 07:25:10|695.8|686.7|695.05|685.95|695.85|686.75|695.05|685.95|12
1655105120000|2022-06-13 07:25:20|695.15|686.05|695.15|686.05|695.35|686.25|695.05|685.95|12
1655105130000|2022-06-13 07:25:30|695.2|686.1|694.15|685.05|695.2|686.1|694.15|685.05|13
1655105140000|2022-06-13 07:25:40|694.04|684.94|693.8|684.7|694.25|685.15|693.75|684.65|14
1655105150000|2022-06-13 07:25:50|693.7|684.6|693.75|684.65|693.9|684.8|693.7|684.6|10
1655105160000|2022-06-13 07:26:00|693.8|684.7|693.81|684.71|693.95|684.85|693.75|684.65|7
1655105170000|2022-06-13 07:26:10|693.65|684.55|692.75|683.65|693.85|684.75|692.75|683.65|19
1655105180000|2022-06-13 07:26:20|692.9|683.8|692.8|683.7|692.95|683.85|692.65|683.55|8
1655105190000|2022-06-13 07:26:30|692.6|683.5|693.2|684.1|693.2|684.1|692.6|683.5|8
1655105200000|2022-06-13 07:26:40|693.15|684.05|692.9|683.8|693.15|684.05|692.82|683.72|13
1655105210000|2022-06-13 07:26:50|693.05|683.95|692.75|683.65|693.2|684.1|692.75|683.65|13
1655105220000|2022-06-13 07:27:00|692.22|683.12|691.72|682.62|692.24|683.14|691.72|682.62|9
1655105230000|2022-06-13 07:27:10|691.78|682.68|692.25|683.15|692.6|683.5|691.72|682.62|20
1655105240000|2022-06-13 07:27:20|692.35|683.25|692.59|683.49|692.63|683.53|692.3|683.2|8
1655105250000|2022-06-13 07:27:30|692.6|683.5|692.88|683.78|693.6|684.5|692.5|683.4|19
1655105260000|2022-06-13 07:27:40|692.83|683.73|692.15|683.05|692.85|683.75|692.15|683.05|9
1655105270000|2022-06-13 07:27:50|692.05|682.95|693|683.9|693|683.9|691.78|682.68|15
1655105280000|2022-06-13 07:28:00|692.91|683.81|692|682.9|692.91|683.81|692|682.9|18
1655105290000|2022-06-13 07:28:10|691.94|682.84|691.83|682.73|691.94|682.84|691.83|682.73|4
1655105300000|2022-06-13 07:28:20|691.98|682.88|692.15|683.05|692.49|683.39|691.88|682.78|12
1655105310000|2022-06-13 07:28:30|692.03|682.93|692.45|683.35|692.75|683.65|692.03|682.93|15
1655105320000|2022-06-13 07:28:40|692.25|683.15|691.98|682.88|692.25|683.15|691.78|682.68|8
1655105330000|2022-06-13 07:28:50|691.93|682.83|691.83|682.73|692.03|682.93|691.83|682.73|5
1655105340000|2022-06-13 07:29:00|691.93|682.83|691.33|682.23|691.93|682.83|691.33|682.23|4
1655105350000|2022-06-13 07:29:10|691.29|682.19|691.3|682.2|691.3|682.2|691.05|681.95|12
1655105360000|2022-06-13 07:29:20|691.35|682.25|691.46|682.36|691.8|682.7|691.35|682.25|12
1655105370000|2022-06-13 07:29:30|691.31|682.21|691.8|682.7|691.9|682.8|691.31|682.21|13
1655105380000|2022-06-13 07:29:40|691.75|682.65|691.65|682.55|691.75|682.65|691.65|682.55|5
1655105390000|2022-06-13 07:29:50|691.85|682.75|691.89|682.79|692.15|683.05|691.75|682.65|13
1655105400000|2022-06-13 07:30:00|691.87|682.77|691.75|682.65|691.87|682.77|691.07|681.97|16
1655105410000|2022-06-13 07:30:10|691.8|682.7|692.85|683.75|692.85|683.75|691.8|682.7|16
1655105420000|2022-06-13 07:30:20|692.8|683.7|692.6|683.5|693.05|683.95|692.6|683.5|15
1655105430000|2022-06-13 07:30:30|692.3|683.2|690.69|681.59|692.3|683.2|690.69|681.59|11
1655105440000|2022-06-13 07:30:40|690.64|681.54|689.57|680.47|690.64|681.54|689.35|680.25|21
1655105450000|2022-06-13 07:30:50|689.52|680.42|689.85|680.75|690.6|681.5|689.52|680.42|18
1655105460000|2022-06-13 07:31:00|689.9|680.8|689.9|680.8|690.05|680.95|689.42|680.32|14
1655105470000|2022-06-13 07:31:10|689.8|680.7|689.85|680.75|689.95|680.85|689.75|680.65|8
1655105480000|2022-06-13 07:31:20|689.69|680.59|689.2|680.1|689.69|680.59|689.2|680.1|9
1655105490000|2022-06-13 07:31:30|689.17|680.07|689.27|680.17|689.32|680.22|689.12|680.02|6
1655105500000|2022-06-13 07:31:40|689.17|680.07|688.78|679.68|689.17|680.07|688.78|679.68|5
1655105510000|2022-06-13 07:31:50|688.72|679.62|687.95|678.85|688.72|679.62|687.95|678.85|13
1655105520000|2022-06-13 07:32:00|687.87|678.77|688.65|679.55|688.65|679.55|687.85|678.75|18
1655105530000|2022-06-13 07:32:10|688.7|679.6|688.85|679.75|689.1|680|688.7|679.6|18
1655105540000|2022-06-13 07:32:20|688.46|679.36|688.2|679.1|688.46|679.36|688.15|679.05|6
1655105550000|2022-06-13 07:32:30|688.3|679.2|688.9|679.8|689.2|680.1|688.3|679.2|17
1655105560000|2022-06-13 07:32:40|688.85|679.75|688.17|679.07|688.85|679.75|688.17|679.07|4
1655105570000|2022-06-13 07:32:50|688.1|679|688.75|679.65|688.75|679.65|688.1|679|11
1655105580000|2022-06-13 07:33:00|688.7|679.6|688.95|679.85|689.2|680.1|688.65|679.55|13
1655105590000|2022-06-13 07:33:10|688.9|679.8|689.6|680.5|689.65|680.55|688.85|679.75|17
1655105600000|2022-06-13 07:33:20|689.65|680.55|689.8|680.7|690|680.9|689.65|680.55|17
1655105610000|2022-06-13 07:33:30|689.85|680.75|689.76|680.66|690.15|681.05|689.55|680.45|23
1655105620000|2022-06-13 07:33:40|689.86|680.76|689.95|680.85|689.95|680.85|689.65|680.55|13
1655105630000|2022-06-13 07:33:50|690|680.9|689.9|680.8|690.1|681|689.9|680.8|7
1655105640000|2022-06-13 07:34:00|689.85|680.75|689.5|680.4|689.85|680.75|689.45|680.35|15
1655105650000|2022-06-13 07:34:10|689.55|680.45|689.9|680.8|690.05|680.95|689.55|680.45|13
1655105660000|2022-06-13 07:34:20|690.05|680.95|690.3|681.2|690.35|681.25|689.85|680.75|17
1655105670000|2022-06-13 07:34:30|690.25|681.15|689.8|680.7|690.25|681.15|689.45|680.35|18
1655105680000|2022-06-13 07:34:40|689.75|680.65|690.1|681|690.1|681|689.7|680.6|10
1655105690000|2022-06-13 07:34:50|690.15|681.05|690.45|681.35|690.57|681.47|690.1|681|14
1655105700000|2022-06-13 07:35:00|690.4|681.3|690.9|681.8|690.9|681.8|690.4|681.3|15
1655105710000|2022-06-13 07:35:10|690.95|681.85|691|681.9|691.1|682|690.85|681.75|14
1655105720000|2022-06-13 07:35:20|690.95|681.85|690.95|681.85|690.95|681.85|690.9|681.8|5
1655105730000|2022-06-13 07:35:30|691|681.9|691.7|682.6|691.8|682.7|691|681.9|20
1655105740000|2022-06-13 07:35:40|691.55|682.45|692.75|683.65|692.8|683.7|691.55|682.45|10
1655105750000|2022-06-13 07:35:50|692.7|683.6|692.35|683.25|692.7|683.6|692.35|683.25|5
1655105760000|2022-06-13 07:36:00|692.3|683.2|692|682.9|692.3|683.2|691.6|682.5|11
1655105770000|2022-06-13 07:36:10|692.05|682.95|692.05|682.95|692.25|683.15|691.95|682.85|11
1655105780000|2022-06-13 07:36:20|691.85|682.75|691.38|682.28|691.85|682.75|691.38|682.28|16
1655105790000|2022-06-13 07:36:30|690.83|681.73|690.01|680.91|690.83|681.73|690.01|680.91|17
1655105800000|2022-06-13 07:36:40|689.99|680.89|688.6|679.5|689.99|680.89|688.48|679.38|21
1655105810000|2022-06-13 07:36:50|688.65|679.55|687.86|678.76|688.65|679.55|687.82|678.72|20
1655105820000|2022-06-13 07:37:00|687.84|678.74|688.7|679.6|688.7|679.6|687.74|678.64|15
1655105830000|2022-06-13 07:37:10|688.6|679.5|688.05|678.95|688.6|679.5|687.89|678.79|10
1655105840000|2022-06-13 07:37:20|687.7|678.6|688.05|678.95|688.1|679|687.68|678.58|11
1655105850000|2022-06-13 07:37:30|688.1|679|686.84|677.74|688.1|679|686.84|677.74|14
1655105860000|2022-06-13 07:37:40|686.82|677.72|686.77|677.67|686.92|677.82|686.77|677.67|8
1655105870000|2022-06-13 07:37:50|686.55|677.45|685.6|676.5|686.55|677.45|685.35|676.25|25
1655105880000|2022-06-13 07:38:00|685.7|676.6|685.66|676.56|685.7|676.6|685.66|676.56|2
1655105890000|2022-06-13 07:38:10|685.61|676.51|685.52|676.42|685.61|676.51|685.22|676.12|20
1655105900000|2022-06-13 07:38:20|685.47|676.37|685.37|676.27|685.74|676.64|685.37|676.27|16
1655105910000|2022-06-13 07:38:30|685.07|675.97|685.17|676.07|685.17|676.07|684.97|675.87|9
1655105920000|2022-06-13 07:38:40|684.97|675.87|684.73|675.63|684.97|675.87|684.73|675.63|6
1655105930000|2022-06-13 07:38:50|684.41|675.31|685.71|676.61|685.71|676.61|683.92|674.82|23
1655105940000|2022-06-13 07:39:00|685.7|676.6|684.36|675.26|685.7|676.6|684.36|675.26|14
1655105950000|2022-06-13 07:39:10|684.29|675.19|684.88|675.78|684.95|675.85|684.28|675.18|13
1655105960000|2022-06-13 07:39:20|684.81|675.71|686.7|677.6|686.75|677.65|684.81|675.71|18
1655105970000|2022-06-13 07:39:30|686.75|677.65|686.9|677.8|687.69|678.59|686.64|677.54|21
1655105980000|2022-06-13 07:39:40|686.8|677.7|684.93|675.83|686.8|677.7|684.88|675.78|26
1655105990000|2022-06-13 07:39:50|684.98|675.88|683.82|674.72|685.03|675.93|683.82|674.72|21
1655106000000|2022-06-13 07:40:00|683.59|674.49|686.17|677.07|686.23|677.13|683.52|674.42|28
1655106010000|2022-06-13 07:40:10|685.85|676.75|683.96|674.86|685.85|676.75|683.96|674.86|27
1655106020000|2022-06-13 07:40:20|683.95|674.85|683.63|674.53|684|674.9|683.58|674.48|15
1655106030000|2022-06-13 07:40:30|683.58|674.48|681.54|672.44|683.58|674.48|681.54|672.44|26
1655106040000|2022-06-13 07:40:40|681.33|672.23|681.35|672.25|681.5|672.4|679.35|670.25|36
1655106050000|2022-06-13 07:40:50|681.2|672.1|682.7|673.6|682.8|673.7|680.55|671.45|38
1655106060000|2022-06-13 07:41:00|682.8|673.7|680.9|671.8|682.8|673.7|680.85|671.75|28
1655106070000|2022-06-13 07:41:10|680.85|671.75|683.1|674|683.1|674|680.85|671.75|32
1655106080000|2022-06-13 07:41:20|683.05|673.95|681.15|672.05|683.05|673.95|681.05|671.95|22
1655106090000|2022-06-13 07:41:30|681.2|672.1|681.5|672.4|681.88|672.78|680.86|671.76|30
1655106100000|2022-06-13 07:41:40|681.45|672.35|678.85|669.75|682.1|673|678.48|669.38|35
1655106110000|2022-06-13 07:41:50|679.02|669.92|678.8|669.7|679.2|670.1|678.26|669.16|31
1655106120000|2022-06-13 07:42:00|678.67|669.57|679.17|670.07|679.85|670.75|678.27|669.17|32
1655106130000|2022-06-13 07:42:10|679.32|670.22|680.4|671.3|680.75|671.65|679.25|670.15|36
1655106140000|2022-06-13 07:42:20|680.7|671.6|678.9|669.8|680.8|671.7|678.9|669.8|33
1655106150000|2022-06-13 07:42:30|678.85|669.75|679|669.9|679.95|670.85|678.46|669.36|29
1655106160000|2022-06-13 07:42:40|678.9|669.8|677.55|668.45|678.9|669.8|677.33|668.23|33
1655106170000|2022-06-13 07:42:50|677.7|668.6|678.39|669.29|679.56|670.46|677.15|668.05|31
1655106180000|2022-06-13 07:43:00|678.29|669.19|679.25|670.15|679.25|670.15|678.13|669.03|26
1655106190000|2022-06-13 07:43:10|679.3|670.2|678.87|669.77|680|670.9|678.87|669.77|31
1655106200000|2022-06-13 07:43:20|678.75|669.65|679.35|670.25|679.5|670.4|678.37|669.27|31
1655106210000|2022-06-13 07:43:30|679.55|670.45|678.9|669.8|679.65|670.55|678.9|669.8|31
1655106220000|2022-06-13 07:43:40|678.85|669.75|677.55|668.45|679.1|670|677.16|668.06|26
1655106230000|2022-06-13 07:43:50|677.28|668.18|678.25|669.15|678.55|669.45|677.08|667.98|28
1655106240000|2022-06-13 07:44:00|678.2|669.1|677.5|668.4|678.66|669.56|677.5|668.4|23
1655106250000|2022-06-13 07:44:10|677.55|668.45|677.3|668.2|678.05|668.95|676.95|667.85|30
1655106260000|2022-06-13 07:44:20|677.25|668.15|678.2|669.1|678.3|669.2|676.95|667.85|24
1655106270000|2022-06-13 07:44:30|678.25|669.15|677.35|668.25|678.25|669.15|677|667.9|26
1655106280000|2022-06-13 07:44:40|677.4|668.3|677.35|668.25|677.55|668.45|677.25|668.15|20
1655106290000|2022-06-13 07:44:50|677.4|668.3|677.85|668.75|678.45|669.35|677.3|668.2|29
1655106300000|2022-06-13 07:45:00|677.8|668.7|676.65|667.55|677.8|668.7|676.4|667.3|22
1655106310000|2022-06-13 07:45:10|676.6|667.5|677.06|667.96|677.16|668.06|676.1|667|30
1655106320000|2022-06-13 07:45:20|677.21|668.11|678.89|669.79|678.89|669.79|677.05|667.95|38
1655106330000|2022-06-13 07:45:30|678.9|669.8|679.44|670.34|679.61|670.51|678.8|669.7|28
1655106340000|2022-06-13 07:45:40|679.3|670.2|679.65|670.55|679.66|670.56|678.95|669.85|19
1655106350000|2022-06-13 07:45:50|679.7|670.6|680.95|671.85|680.95|671.85|679.7|670.6|24
1655106360000|2022-06-13 07:46:00|680.9|671.8|682.74|673.64|682.74|673.64|680.35|671.25|32
1655106370000|2022-06-13 07:46:10|682.8|673.7|683.86|674.76|683.86|674.76|682.45|673.35|34
1655106380000|2022-06-13 07:46:20|683.87|674.77|684.1|675|684.3|675.2|683.45|674.35|37
1655106390000|2022-06-13 07:46:30|683.9|674.8|683.8|674.7|684.6|675.5|683.75|674.65|30
1655106400000|2022-06-13 07:46:40|683.9|674.8|685.2|676.1|685.3|676.2|683.55|674.45|31
1655106410000|2022-06-13 07:46:50|685.15|676.05|686.6|677.5|686.71|677.61|685.15|676.05|36
1655106420000|2022-06-13 07:47:00|686.9|677.8|686.3|677.2|687.44|678.34|685.77|676.67|31
1655106430000|2022-06-13 07:47:10|686.25|677.15|689.45|680.35|689.45|680.35|686.2|677.1|34
1655106440000|2022-06-13 07:47:20|689.5|680.4|689.9|680.8|690.15|681.05|688.75|679.65|34
1655106450000|2022-06-13 07:47:30|689.4|680.3|687.6|678.5|689.66|680.56|687.35|678.25|31
1655106460000|2022-06-13 07:47:40|687.8|678.7|687.15|678.05|687.8|678.7|686.65|677.55|31
1655106470000|2022-06-13 07:47:50|687.1|678|686.77|677.67|687.1|678|685.45|676.35|34
1655106480000|2022-06-13 07:48:00|686.78|677.68|685.9|676.8|686.78|677.68|685|675.9|35
1655106490000|2022-06-13 07:48:10|685.95|676.85|686|676.9|686.25|677.15|685.25|676.15|24
1655106500000|2022-06-13 07:48:20|685.95|676.85|683.4|674.3|685.95|676.85|683.14|674.04|24
1655106510000|2022-06-13 07:48:30|683.55|674.45|682.35|673.25|683.65|674.55|682.35|673.25|26
1655106520000|2022-06-13 07:48:40|682.65|673.55|683.65|674.55|683.8|674.7|682.6|673.5|19
1655106530000|2022-06-13 07:48:50|683.6|674.5|683.8|674.7|684.05|674.95|683.1|674|22
1655106540000|2022-06-13 07:49:00|683.95|674.85|683.65|674.55|684.3|675.2|683|673.9|26
1655106550000|2022-06-13 07:49:10|683.7|674.6|682.55|673.45|684.1|675|682.5|673.4|29
1655106560000|2022-06-13 07:49:20|682.5|673.4|680.5|671.4|682.5|673.4|680.5|671.4|19
1655106570000|2022-06-13 07:49:30|680.4|671.3|680.1|671|680.6|671.5|680.1|671|20
1655106580000|2022-06-13 07:49:40|680.05|670.95|679.3|670.2|680.05|670.95|679.1|670|17
1655106590000|2022-06-13 07:49:50|679.35|670.25|680.7|671.6|680.85|671.75|679.35|670.25|30
1655106600000|2022-06-13 07:50:00|680.85|671.75|679.33|670.23|680.9|671.8|679.33|670.23|21
1655106610000|2022-06-13 07:50:10|679.28|670.18|679.1|670|679.6|670.5|679.1|670|20
1655106620000|2022-06-13 07:50:20|679.05|669.95|678.14|669.04|679.3|670.2|678.14|669.04|21
1655106630000|2022-06-13 07:50:30|677.91|668.81|678.6|669.5|679.25|670.15|677.89|668.79|22
1655106640000|2022-06-13 07:50:40|679.1|670|679.9|670.8|680.1|671|678.65|669.55|31
1655106650000|2022-06-13 07:50:50|680.2|671.1|681.25|672.15|681.25|672.15|679.7|670.6|36
1655106660000|2022-06-13 07:51:00|681.55|672.45|682.59|673.49|682.7|673.6|681.5|672.4|36
1655106670000|2022-06-13 07:51:10|682.6|673.5|683.24|674.14|683.45|674.35|682.11|673.01|38
1655106680000|2022-06-13 07:51:20|683.44|674.34|682.75|673.65|683.8|674.7|682.57|673.47|30
1655106690000|2022-06-13 07:51:30|682.8|673.7|681.45|672.35|682.8|673.7|681.3|672.2|32
1655106700000|2022-06-13 07:51:40|681.5|672.4|682.59|673.49|682.65|673.55|681.5|672.4|30
1655106710000|2022-06-13 07:51:50|682.52|673.42|681.85|672.75|683.26|674.16|681.85|672.75|30
1655106720000|2022-06-13 07:52:00|681.75|672.65|680.27|671.17|681.75|672.65|679.7|670.6|31
1655106730000|2022-06-13 07:52:10|680.23|671.13|680.25|671.15|680.5|671.4|679.8|670.7|29
1655106740000|2022-06-13 07:52:20|680.35|671.25|679.45|670.35|680.65|671.55|679.3|670.2|26
1655106750000|2022-06-13 07:52:30|679.35|670.25|678.9|669.8|680.2|671.1|678.9|669.8|30
1655106760000|2022-06-13 07:52:40|678.6|669.5|679.16|670.06|679.16|670.06|678.04|668.94|28
1655106770000|2022-06-13 07:52:50|679.17|670.07|679.05|669.95|679.55|670.45|678.55|669.45|33
1655106780000|2022-06-13 07:53:00|678.8|669.7|679.6|670.5|680.4|671.3|678.6|669.5|29
1655106790000|2022-06-13 07:53:10|679.5|670.4|679.9|670.8|680.25|671.15|678.85|669.75|31
1655106800000|2022-06-13 07:53:20|680.25|671.15|681.05|671.95|681.1|672|680.2|671.1|24
1655106810000|2022-06-13 07:53:30|680.9|671.8|679.4|670.3|680.9|671.8|679.4|670.3|32
1655106820000|2022-06-13 07:53:40|679.35|670.25|678.4|669.3|679.35|670.25|678.4|669.3|16
1655106830000|2022-06-13 07:53:50|678.45|669.35|678.95|669.85|679.35|670.25|678.35|669.25|18
1655106840000|2022-06-13 07:54:00|678.7|669.6|677.5|668.4|678.85|669.75|677.3|668.2|28
1655106850000|2022-06-13 07:54:10|677.45|668.35|677.65|668.55|678.15|669.05|676.7|667.6|31
1655106860000|2022-06-13 07:54:20|677.6|668.5|676.85|667.75|677.65|668.55|676.85|667.75|35
1655106870000|2022-06-13 07:54:30|676.8|667.7|675.7|666.6|676.8|667.7|675.53|666.43|32
1655106880000|2022-06-13 07:54:40|676|666.9|675.25|666.15|676.21|667.11|675.25|666.15|27
1655106890000|2022-06-13 07:54:50|675.3|666.2|675.6|666.5|675.9|666.8|674.4|665.3|30
1655106900000|2022-06-13 07:55:00|675.45|666.35|675.45|666.35|676.3|667.2|675.3|666.2|33
1655106910000|2022-06-13 07:55:10|675.5|666.4|674.75|665.65|675.5|666.4|674.35|665.25|29
1655106920000|2022-06-13 07:55:20|673.8|664.7|672.7|663.6|673.82|664.72|672.7|663.6|33
1655106930000|2022-06-13 07:55:30|672.85|663.75|672.65|663.55|672.85|663.75|671.35|662.25|33
1655106940000|2022-06-13 07:55:40|672.75|663.65|672.25|663.15|673.03|663.93|672.15|663.05|32
1655106950000|2022-06-13 07:55:50|672|662.9|672.05|662.95|672.35|663.25|671.35|662.25|30
1655106960000|2022-06-13 07:56:00|671.8|662.7|673.48|664.38|673.48|664.38|671.45|662.35|39
1655106970000|2022-06-13 07:56:10|673.64|664.54|675.68|666.58|675.68|666.58|673.64|664.54|33
1655106980000|2022-06-13 07:56:20|675.69|666.59|675.5|666.4|676.16|667.06|675.5|666.4|36
1655106990000|2022-06-13 07:56:30|675.7|666.6|675.41|666.31|675.93|666.83|674.86|665.76|35
1655107000000|2022-06-13 07:56:40|675.43|666.33|676.32|667.22|676.32|667.22|675.2|666.1|36
1655107010000|2022-06-13 07:56:50|676.33|667.23|676.77|667.67|676.8|667.7|676.3|667.2|39
1655107020000|2022-06-13 07:57:00|676.72|667.62|679.47|670.37|679.75|670.65|676.72|667.62|30
1655107030000|2022-06-13 07:57:10|679.52|670.42|678.9|669.8|679.77|670.67|678.35|669.25|33
1655107040000|2022-06-13 07:57:20|679.07|669.97|680.59|671.49|681.35|672.25|679.07|669.97|31
1655107050000|2022-06-13 07:57:30|680.54|671.44|681.09|671.99|681.49|672.39|680.4|671.3|39
1655107060000|2022-06-13 07:57:40|681.1|672|681.46|672.36|681.68|672.58|680.96|671.86|34
1655107070000|2022-06-13 07:57:50|681.47|672.37|680.67|671.57|681.63|672.53|680.65|671.55|34
1655107080000|2022-06-13 07:58:00|680.59|671.49|679.95|670.85|680.95|671.85|679.8|670.7|25
1655107090000|2022-06-13 07:58:10|679.7|670.6|679|669.9|679.9|670.8|678.95|669.85|29
1655107100000|2022-06-13 07:58:20|678.85|669.75|678.65|669.55|679.25|670.15|678|668.9|33
1655107110000|2022-06-13 07:58:30|678.6|669.5|680.19|671.09|680.23|671.13|678.1|669|27
1655107120000|2022-06-13 07:58:40|680.1|671|679|669.9|680.25|671.15|678.45|669.35|31
1655107130000|2022-06-13 07:58:50|679.1|670|679.75|670.65|679.8|670.7|678.9|669.8|28
1655107140000|2022-06-13 07:59:00|679.8|670.7|678.2|669.1|680.15|671.05|677.8|668.7|32
1655107150000|2022-06-13 07:59:10|678.25|669.15|678.1|669|678.25|669.15|677.49|668.39|32
1655107160000|2022-06-13 07:59:20|678.05|668.95|680.05|670.95|680.25|671.15|678.05|668.95|31
1655107170000|2022-06-13 07:59:30|679.85|670.75|679.25|670.15|680.05|670.95|678.85|669.75|31
1655107180000|2022-06-13 07:59:40|679.2|670.1|679.8|670.7|680.15|671.05|678.65|669.55|28
1655107190000|2022-06-13 07:59:50|679.9|670.8|680.4|671.3|680.5|671.4|679.85|670.75|28
1655107200000|2022-06-13 08:00:00|680.55|671.45|680.75|671.65|681.15|672.05|680.55|671.45|22
1655107210000|2022-06-13 08:00:10|680.8|671.7|681.85|672.75|681.95|672.85|680.65|671.55|30
1655107220000|2022-06-13 08:00:20|681.8|672.7|681.1|672|681.95|672.85|681.1|672|33
1655107230000|2022-06-13 08:00:30|681.05|671.95|679.02|669.92|681.05|671.95|679.02|669.92|29
1655107240000|2022-06-13 08:00:40|678.88|669.78|678.65|669.55|678.9|669.8|678|668.9|20
1655107250000|2022-06-13 08:00:50|678.6|669.5|677.95|668.85|678.6|669.5|677.5|668.4|23
1655107260000|2022-06-13 08:01:00|678.1|669|679.2|670.1|679.25|670.15|678.05|668.95|31
1655107270000|2022-06-13 08:01:10|679|669.9|678.4|669.3|679|669.9|678.2|669.1|26
1655107280000|2022-06-13 08:01:20|678.3|669.2|679.55|670.45|679.8|670.7|678.25|669.15|24
1655107290000|2022-06-13 08:01:30|679.4|670.3|678.8|669.7|679.4|670.3|678.75|669.65|15
1655107300000|2022-06-13 08:01:40|678.65|669.55|677.95|668.85|678.65|669.55|677.7|668.6|23
1655107310000|2022-06-13 08:01:50|678.1|669|678.6|669.5|678.95|669.85|678.1|669|25
1655107320000|2022-06-13 08:02:00|678.5|669.4|678.85|669.75|679.6|670.5|678.45|669.35|26
1655107330000|2022-06-13 08:02:10|678.75|669.65|677.75|668.65|678.8|669.7|677.75|668.65|29
1655107340000|2022-06-13 08:02:20|677.8|668.7|677.15|668.05|677.95|668.85|676.75|667.65|32
1655107350000|2022-06-13 08:02:30|677.1|668|675.7|666.6|677.15|668.05|675.7|666.6|30
1655107360000|2022-06-13 08:02:40|675.9|666.8|674.3|665.2|675.9|666.8|674.3|665.2|32
1655107370000|2022-06-13 08:02:50|674.35|665.25|674.65|665.55|674.95|665.85|674.35|665.25|23
1655107380000|2022-06-13 08:03:00|674.55|665.45|674.05|664.95|675.25|666.15|673.45|664.35|31
1655107390000|2022-06-13 08:03:10|673.95|664.85|673.45|664.35|673.95|664.85|673.3|664.2|27
1655107400000|2022-06-13 08:03:20|673.5|664.4|674.45|665.35|674.65|665.55|673.1|664|30
1655107410000|2022-06-13 08:03:30|675.05|665.95|677.05|667.95|677.05|667.95|674.85|665.75|32
1655107420000|2022-06-13 08:03:40|677.1|668|679.31|670.21|679.31|670.21|676.7|667.6|33
1655107430000|2022-06-13 08:03:50|679.46|670.36|680.65|671.55|681.36|672.26|679.32|670.22|34
1655107440000|2022-06-13 08:04:00|680.9|671.8|681.7|672.6|682.8|673.7|680.9|671.8|29
1655107450000|2022-06-13 08:04:10|682|672.9|684.26|675.16|684.26|675.16|682|672.9|22
1655107460000|2022-06-13 08:04:20|684.51|675.41|683.9|674.8|685.11|676.01|683.49|674.39|36
1655107470000|2022-06-13 08:04:30|683.8|674.7|684.05|674.95|684.05|674.95|683.05|673.95|32
1655107480000|2022-06-13 08:04:40|683.8|674.7|684.1|675|684.3|675.2|683.15|674.05|26
1655107490000|2022-06-13 08:04:50|684.25|675.15|683.23|674.13|684.25|675.15|683.15|674.05|33
1655107500000|2022-06-13 08:05:00|683.18|674.08|682.75|673.65|683.18|674.08|681.9|672.8|31
1655107510000|2022-06-13 08:05:10|682.95|673.85|683.3|674.2|683.3|674.2|682.45|673.35|26
1655107520000|2022-06-13 08:05:20|683.6|674.5|683.6|674.5|684.2|675.1|683.35|674.25|32
1655107530000|2022-06-13 08:05:30|683.65|674.55|683|673.9|683.75|674.65|682.8|673.7|27
1655107540000|2022-06-13 08:05:40|683.05|673.95|682.4|673.3|683.1|674|681.7|672.6|28
1655107550000|2022-06-13 08:05:50|682.1|673|681.65|672.55|682.55|673.45|681.65|672.55|28
1655107560000|2022-06-13 08:06:00|681.7|672.6|681.35|672.25|683.1|674|681.35|672.25|28
1655107570000|2022-06-13 08:06:10|681.3|672.2|679.57|670.47|681.3|672.2|679.57|670.47|24
1655107580000|2022-06-13 08:06:20|679.52|670.42|676.94|667.84|679.57|670.47|676.94|667.84|33
1655107590000|2022-06-13 08:06:30|676.92|667.82|677|667.9|678.05|668.95|676.8|667.7|26
1655107600000|2022-06-13 08:06:40|676.85|667.75|676.47|667.37|677.55|668.45|676.26|667.16|29
1655107610000|2022-06-13 08:06:50|676.62|667.52|676.36|667.26|677.35|668.25|676.36|667.26|24
1655107620000|2022-06-13 08:07:00|676.51|667.41|677.7|668.6|677.95|668.85|676.51|667.41|31
1655107630000|2022-06-13 08:07:10|678|668.9|676.78|667.68|678.65|669.55|676.78|667.68|29
1655107640000|2022-06-13 08:07:20|677.07|667.97|675.51|666.41|677.07|667.97|675.47|666.37|18
1655107650000|2022-06-13 08:07:30|675.52|666.42|675.85|666.75|676|666.9|675.52|666.42|10
1655107660000|2022-06-13 08:07:40|675.95|666.85|677.1|668|677.33|668.23|675.75|666.65|24
1655107670000|2022-06-13 08:07:50|677.27|668.17|677.51|668.41|678.91|669.81|677.27|668.17|27
1655107680000|2022-06-13 08:08:00|677.5|668.4|676.75|667.65|678.6|669.5|676.45|667.35|22
1655107690000|2022-06-13 08:08:10|676.7|667.6|677.6|668.5|677.6|668.5|675.85|666.75|30
1655107700000|2022-06-13 08:08:20|677.7|668.6|678.05|668.95|678.15|669.05|677.64|668.54|21
1655107710000|2022-06-13 08:08:30|678.45|669.35|679.19|670.09|679.36|670.26|678.45|669.35|32
1655107720000|2022-06-13 08:08:40|679.1|670|678.65|669.55|679.1|670|678.25|669.15|20
1655107730000|2022-06-13 08:08:50|678.55|669.45|680.25|671.15|680.3|671.2|678.55|669.45|23
1655107740000|2022-06-13 08:09:00|680.3|671.2|679.55|670.45|681.65|672.55|679.55|670.45|26
1655107750000|2022-06-13 08:09:10|679.18|670.08|679|669.9|679.8|670.7|678.95|669.85|25
1655107760000|2022-06-13 08:09:20|679.05|669.95|678.6|669.5|679.8|670.7|678.6|669.5|23
1655107770000|2022-06-13 08:09:30|678.65|669.55|679.8|670.7|679.9|670.8|678.4|669.3|29
1655107780000|2022-06-13 08:09:40|679.85|670.75|680.9|671.8|680.95|671.85|679.8|670.7|27
1655107790000|2022-06-13 08:09:50|680.85|671.75|681.9|672.8|681.9|672.8|680.4|671.3|31
1655107800000|2022-06-13 08:10:00|681.85|672.75|681.1|672|681.95|672.85|680.1|671|32
1655107810000|2022-06-13 08:10:10|681|671.9|682.6|673.5|682.65|673.55|681|671.9|34
1655107820000|2022-06-13 08:10:20|682.7|673.6|681.25|672.15|682.75|673.65|681.25|672.15|27
1655107830000|2022-06-13 08:10:30|681.2|672.1|680.19|671.09|681.3|672.2|680.19|671.09|16
1655107840000|2022-06-13 08:10:40|680.1|671|679.5|670.4|680.1|671|678.94|669.84|22
1655107850000|2022-06-13 08:10:50|679.4|670.3|679.9|670.8|680.05|670.95|679.2|670.1|21
1655107860000|2022-06-13 08:11:00|679.85|670.75|677.95|668.85|679.85|670.75|677.95|668.85|15
1655107870000|2022-06-13 08:11:10|677.5|668.4|678.66|669.56|678.75|669.65|676.85|667.75|27
1655107880000|2022-06-13 08:11:20|678.69|669.59|678.27|669.17|679.6|670.5|678.23|669.13|26
1655107890000|2022-06-13 08:11:30|677.98|668.88|677.07|667.97|677.98|668.88|677.07|667.97|19
1655107900000|2022-06-13 08:11:40|677.1|668|678.45|669.35|678.65|669.55|677.1|668|20
1655107910000|2022-06-13 08:11:50|678.35|669.25|677.45|668.35|678.55|669.45|677.45|668.35|24
1655107920000|2022-06-13 08:12:00|677.25|668.15|677.75|668.65|677.9|668.8|677|667.9|24
1655107930000|2022-06-13 08:12:10|677.8|668.7|678.1|669|678.45|669.35|677.8|668.7|35
1655107940000|2022-06-13 08:12:20|678.15|669.05|679.3|670.2|680.1|671|678.15|669.05|34
1655107950000|2022-06-13 08:12:30|679.45|670.35|679.8|670.7|680|670.9|679.35|670.25|11
1655108100000|2022-06-13 08:15:00|679.1|670|679.45|670.35|680.12|671.02|678.95|669.85|19
1655108110000|2022-06-13 08:15:10|679.25|670.15|679.85|670.75|680.15|671.05|679.25|670.15|27
1655108120000|2022-06-13 08:15:20|679.9|670.8|679.6|670.5|680.55|671.45|679.6|670.5|26
1655108130000|2022-06-13 08:15:30|679.65|670.55|677.7|668.6|679.65|670.55|677.15|668.05|35
1655108140000|2022-06-13 08:15:40|677.9|668.8|676.28|667.18|678|668.9|676.28|667.18|26
1655108150000|2022-06-13 08:15:50|676.17|667.07|675.11|666.01|676.2|667.1|675.04|665.94|25
1655108160000|2022-06-13 08:16:00|675.16|666.06|674.97|665.87|675.8|666.7|674.97|665.87|27
1655108170000|2022-06-13 08:16:10|674.96|665.86|675.65|666.55|676.2|667.1|674.9|665.8|28
1655108180000|2022-06-13 08:16:20|675.95|666.85|674.9|665.8|675.95|666.85|674.9|665.8|25
1655108190000|2022-06-13 08:16:30|674.85|665.75|676|666.9|676.05|666.95|674.85|665.75|29
1655108200000|2022-06-13 08:16:40|676.05|666.95|677|667.9|677.05|667.95|676|666.9|24
1655108210000|2022-06-13 08:16:50|676.95|667.85|675.15|666.05|676.95|667.85|675.15|666.05|28
1655108220000|2022-06-13 08:17:00|675.3|666.2|675.35|666.25|675.6|666.5|675.1|666|23
1655108230000|2022-06-13 08:17:10|675.4|666.3|674.08|664.98|675.5|666.4|674.08|664.98|17
1655108240000|2022-06-13 08:17:20|674.18|665.08|673.8|664.7|674.9|665.8|673.8|664.7|22
1655108250000|2022-06-13 08:17:30|673.55|664.45|674.05|664.95|674.3|665.2|672.57|663.47|27
1655108260000|2022-06-13 08:17:40|673.95|664.85|673|663.9|674|664.9|672.9|663.8|25
1655108270000|2022-06-13 08:17:50|673.05|663.95|672.19|663.09|673.45|664.35|672.19|663.09|24
1655108280000|2022-06-13 08:18:00|672.01|662.91|671.48|662.38|672.01|662.91|671.21|662.11|22
1655108290000|2022-06-13 08:18:10|671.43|662.33|671.95|662.85|672.35|663.25|671.43|662.33|19
1655108300000|2022-06-13 08:18:20|671.9|662.8|672.15|663.05|672.22|663.12|671.3|662.2|24
1655108310000|2022-06-13 08:18:30|672.2|663.1|670.56|661.46|672.2|663.1|670.56|661.46|13
1655108320000|2022-06-13 08:18:40|670.75|661.65|670.56|661.46|671.05|661.95|670.56|661.46|17
1655108330000|2022-06-13 08:18:50|670.65|661.55|669.8|660.7|670.65|661.55|669.09|659.99|19
1655108340000|2022-06-13 08:19:00|669.7|660.6|670.45|661.35|671|661.9|669.65|660.55|33
1655108350000|2022-06-13 08:19:10|670.5|661.4|671.95|662.85|672.05|662.95|670.4|661.3|25
1655108360000|2022-06-13 08:19:20|671.9|662.8|671|661.9|671.9|662.8|670.75|661.65|28
1655108370000|2022-06-13 08:19:30|671.05|661.95|669.68|660.58|671.05|661.95|669.68|660.58|25
1655108380000|2022-06-13 08:19:40|669.67|660.57|669.85|660.75|669.9|660.8|669.35|660.25|14
1655108390000|2022-06-13 08:19:50|670|660.9|670.3|661.2|670.5|661.4|669.94|660.84|18
1655108400000|2022-06-13 08:20:00|670.35|661.25|670.65|661.55|670.85|661.75|670.2|661.1|24
1655108410000|2022-06-13 08:20:10|670.7|661.6|670.02|660.92|670.7|661.6|670.02|660.92|8
1655108420000|2022-06-13 08:20:20|669.92|660.82|669|659.9|669.92|660.82|668.85|659.75|19
1655108430000|2022-06-13 08:20:30|668.85|659.75|668.25|659.15|669.05|659.95|667.98|658.88|25
1655108440000|2022-06-13 08:20:40|668.15|659.05|668.95|659.85|669.15|660.05|668.1|659|27
1655108450000|2022-06-13 08:20:50|668.9|659.8|667.09|657.99|668.9|659.8|667.09|657.99|26
1655108460000|2022-06-13 08:21:00|666.81|657.71|666.35|657.25|667.15|658.05|666.33|657.23|22
1655108470000|2022-06-13 08:21:10|666.4|657.3|666|656.9|666.8|657.7|666|656.9|11
1655108480000|2022-06-13 08:21:20|665.75|656.65|665.55|656.45|665.8|656.7|665.15|656.05|15
1655108490000|2022-06-13 08:21:30|665.6|656.5|664.7|655.6|666.35|657.25|664.67|655.57|16
1655108500000|2022-06-13 08:21:40|664.65|655.55|664|654.9|664.65|655.55|664|654.9|18
1655108510000|2022-06-13 08:21:50|663.95|654.85|662.9|653.8|664.25|655.15|662.9|653.8|16
1655108520000|2022-06-13 08:22:00|662.85|653.75|662.95|653.85|663.45|654.35|662.6|653.5|26
1655108530000|2022-06-13 08:22:10|662.9|653.8|663.75|654.65|664|654.9|662.75|653.65|21
1655108540000|2022-06-13 08:22:20|663.65|654.55|664.35|655.25|664.35|655.25|663.55|654.45|19
1655108550000|2022-06-13 08:22:30|664.5|655.4|663.55|654.45|665.15|656.05|663.35|654.25|30
1655108560000|2022-06-13 08:22:40|663.6|654.5|663.35|654.25|663.75|654.65|663.15|654.05|19
1655108570000|2022-06-13 08:22:50|663.3|654.2|663.75|654.65|664.1|655|663|653.9|23
1655108580000|2022-06-13 08:23:00|663.7|654.6|664.85|655.75|664.9|655.8|663.65|654.55|17
1655108590000|2022-06-13 08:23:10|664.7|655.6|663.8|654.7|664.7|655.6|663.5|654.4|26
1655108600000|2022-06-13 08:23:20|663.85|654.75|663.8|654.7|664.35|655.25|663.75|654.65|21
1655108610000|2022-06-13 08:23:30|663.6|654.5|663.9|654.8|663.9|654.8|663.04|653.94|24
1655108620000|2022-06-13 08:23:40|663.85|654.75|664.25|655.15|664.9|655.8|663.05|653.95|29
1655108630000|2022-06-13 08:23:50|664.3|655.2|663.4|654.3|664.3|655.2|663.4|654.3|15
1655108640000|2022-06-13 08:24:00|663.35|654.25|663|653.9|663.35|654.25|662.7|653.6|22
1655108650000|2022-06-13 08:24:10|662.95|653.85|663.9|654.8|663.9|654.8|662.75|653.65|24
1655108660000|2022-06-13 08:24:20|663.95|654.85|664.5|655.4|664.6|655.5|663.8|654.7|29
1655108670000|2022-06-13 08:24:30|664.45|655.35|662.75|653.65|664.45|655.35|662.6|653.5|28
1655108680000|2022-06-13 08:24:40|662.7|653.6|662.5|653.4|662.8|653.7|662.35|653.25|21
1655108690000|2022-06-13 08:24:50|662.55|653.45|663.3|654.2|663.4|654.3|662.4|653.3|27
1655108700000|2022-06-13 08:25:00|663.25|654.15|664.75|655.65|664.9|655.8|663.05|653.95|29
1655108710000|2022-06-13 08:25:10|664.8|655.7|664.85|655.75|665.55|656.45|664.55|655.45|25
1655108720000|2022-06-13 08:25:20|664.8|655.7|662.9|653.8|664.8|655.7|662.9|653.8|26
1655108730000|2022-06-13 08:25:30|662.85|653.75|661|651.9|662.9|653.8|661|651.9|26
1655108740000|2022-06-13 08:25:40|660.75|651.65|660.5|651.4|660.75|651.65|659.75|650.65|30
1655108750000|2022-06-13 08:25:50|661|651.9|658.55|649.45|661.4|652.3|658.45|649.35|34
1655108760000|2022-06-13 08:26:00|658.5|649.4|658.9|649.8|659.5|650.4|658.4|649.3|31
1655108770000|2022-06-13 08:26:10|658.8|649.7|658.35|649.25|659.7|650.6|658.35|649.25|33
1655108780000|2022-06-13 08:26:20|658.3|649.2|660.37|651.27|660.37|651.27|657.75|648.65|24
1655108790000|2022-06-13 08:26:30|660.32|651.22|662.94|653.84|662.94|653.84|660.32|651.22|33
1655108800000|2022-06-13 08:26:40|662.95|653.85|663.75|654.65|663.75|654.65|662.65|653.55|25
1655108810000|2022-06-13 08:26:50|663.6|654.5|663.2|654.1|663.9|654.8|662.5|653.4|28
1655108820000|2022-06-13 08:27:00|663.15|654.05|666.05|656.95|666.05|656.95|662.8|653.7|33
1655108830000|2022-06-13 08:27:10|666.1|657|666.64|657.54|666.64|657.54|665.6|656.5|36
1655108840000|2022-06-13 08:27:20|666.55|657.45|664.9|655.8|666.61|657.51|664.8|655.7|35
1655108850000|2022-06-13 08:27:30|664.6|655.5|663.4|654.3|664.6|655.5|663.15|654.05|28
1655108860000|2022-06-13 08:27:40|663.35|654.25|664.61|655.51|664.61|655.51|663.2|654.1|32
1655108870000|2022-06-13 08:27:50|664.65|655.55|664.15|655.05|665.3|656.2|663.6|654.5|34
1655108880000|2022-06-13 08:28:00|664.25|655.15|665.25|656.15|666.35|657.25|664.25|655.15|32
1655108890000|2022-06-13 08:28:10|665.2|656.1|665.65|656.55|666.2|657.1|664.95|655.85|32
1655108900000|2022-06-13 08:28:20|665.7|656.6|666.7|657.6|666.75|657.65|665.7|656.6|26
1655108910000|2022-06-13 08:28:30|666.9|657.8|666.8|657.7|667.3|658.2|666.6|657.5|29
1655108920000|2022-06-13 08:28:40|666.85|657.75|666.7|657.6|667.35|658.25|666.6|657.5|28
1655108930000|2022-06-13 08:28:50|666.65|657.55|664.1|655|666.65|657.55|664.1|655|30
1655108940000|2022-06-13 08:29:00|664.15|655.05|665.4|656.3|665.75|656.65|664|654.9|29
1655108950000|2022-06-13 08:29:10|665.35|656.25|666.05|656.95|666.85|657.75|665.35|656.25|26
1655108960000|2022-06-13 08:29:20|665.8|656.7|666.6|657.5|666.85|657.75|665.45|656.35|25
1655108970000|2022-06-13 08:29:30|666.65|657.55|666.85|657.75|667.15|658.05|666.6|657.5|26
1655108980000|2022-06-13 08:29:40|666.95|657.85|667.05|657.95|667.1|658|666.25|657.15|23
1655108990000|2022-06-13 08:29:50|666.9|657.8|667.7|658.6|668.1|659|666.75|657.65|27
1655109000000|2022-06-13 08:30:00|667.6|658.5|667.05|657.95|667.6|658.5|666.25|657.15|26
1655109010000|2022-06-13 08:30:10|667.3|658.2|667|657.9|667.5|658.4|666.65|657.55|28
1655109020000|2022-06-13 08:30:20|666.9|657.8|668.7|659.6|668.7|659.6|666.9|657.8|29
1655109030000|2022-06-13 08:30:30|668.6|659.5|668.9|659.8|669.2|660.1|668.42|659.32|27
1655109040000|2022-06-13 08:30:40|668.85|659.75|669.15|660.05|669.3|660.2|668.85|659.75|19
1655109050000|2022-06-13 08:30:50|669.35|660.25|670.86|661.76|670.86|661.76|669.3|660.2|32
1655109060000|2022-06-13 08:31:00|670.88|661.78|671.85|662.75|671.85|662.75|670.05|660.95|32
1655109070000|2022-06-13 08:31:10|671.9|662.8|672.55|663.45|673.65|664.55|671.9|662.8|33
1655109080000|2022-06-13 08:31:20|672.5|663.4|672.65|663.55|673.71|664.61|671.89|662.79|36
1655109090000|2022-06-13 08:31:30|672.5|663.4|673.95|664.85|673.95|664.85|672.2|663.1|30
1655109100000|2022-06-13 08:31:40|674.2|665.1|673.73|664.63|674.75|665.65|673.45|664.35|24
1655109110000|2022-06-13 08:31:50|673.68|664.58|675.4|666.3|675.7|666.6|673.68|664.58|33
1655109120000|2022-06-13 08:32:00|675.35|666.25|674.71|665.61|676.15|667.05|674.71|665.61|26
1655109130000|2022-06-13 08:32:10|674.85|665.75|674.55|665.45|674.9|665.8|673.61|664.51|30
1655109140000|2022-06-13 08:32:20|674.5|665.4|673.57|664.47|674.63|665.53|673.57|664.47|30
1655109150000|2022-06-13 08:32:30|673.54|664.44|674.65|665.55|674.7|665.6|673.5|664.4|21
1655109160000|2022-06-13 08:32:40|674.56|665.46|672.25|663.15|674.56|665.46|672.06|662.96|25
1655109170000|2022-06-13 08:32:50|672.35|663.25|672.04|662.94|672.75|663.65|671.94|662.84|21
1655109180000|2022-06-13 08:33:00|672.3|663.2|673.5|664.4|673.5|664.4|671.95|662.85|23
1655109190000|2022-06-13 08:33:10|673.6|664.5|672|662.9|673.65|664.55|671.85|662.75|28
1655109200000|2022-06-13 08:33:20|671.95|662.85|673.25|664.15|673.25|664.15|671.9|662.8|25
1655109210000|2022-06-13 08:33:30|673.3|664.2|674.4|665.3|674.45|665.35|673.3|664.2|24
1655109220000|2022-06-13 08:33:40|674.45|665.35|674.5|665.4|675|665.9|674.45|665.35|29
1655109230000|2022-06-13 08:33:50|674.55|665.45|675.55|666.45|676|666.9|674.55|665.45|22
1655109240000|2022-06-13 08:34:00|675.5|666.4|676.8|667.7|677.05|667.95|675.27|666.17|30
1655109250000|2022-06-13 08:34:10|676.75|667.65|676.3|667.2|676.95|667.85|676|666.9|29
1655109260000|2022-06-13 08:34:20|676.25|667.15|676.55|667.45|676.95|667.85|675.95|666.85|25
1655109270000|2022-06-13 08:34:30|676.5|667.4|676.65|667.55|676.85|667.75|676.5|667.4|20
1655109280000|2022-06-13 08:34:40|676.6|667.5|676.6|667.5|677.05|667.95|676.55|667.45|20
1655109290000|2022-06-13 08:34:50|676.5|667.4|676.8|667.7|676.85|667.75|676.4|667.3|25
1655109300000|2022-06-13 08:35:00|676.85|667.75|676.4|667.3|676.85|667.75|676.4|667.3|12
1655109310000|2022-06-13 08:35:10|676.35|667.25|677|667.9|677.3|668.2|676.3|667.2|15
1655109320000|2022-06-13 08:35:20|676.8|667.7|676.68|667.58|677.4|668.3|676.6|667.5|16
1655109330000|2022-06-13 08:35:30|676.88|667.78|676.11|667.01|676.88|667.78|676.11|667.01|6
1655109340000|2022-06-13 08:35:40|676.16|667.06|676.01|666.91|676.26|667.16|676.01|666.91|7
1655109350000|2022-06-13 08:35:50|675.96|666.86|675.7|666.6|675.96|666.86|675.7|666.6|10
1655109360000|2022-06-13 08:36:00|675.6|666.5|673.49|664.39|675.7|666.6|673.49|664.39|22
1655109370000|2022-06-13 08:36:10|673.08|663.98|672.39|663.29|673.08|663.98|671.89|662.79|30
1655109380000|2022-06-13 08:36:20|672.29|663.19|672.65|663.55|673.35|664.25|671.9|662.8|23
1655109390000|2022-06-13 08:36:30|672.55|663.45|673.45|664.35|673.45|664.35|672.4|663.3|25
1655109400000|2022-06-13 08:36:40|673.4|664.3|674.85|665.75|674.85|665.75|673|663.9|31
1655109410000|2022-06-13 08:36:50|675.05|665.95|672.85|663.75|675.05|665.95|672.8|663.7|24
1655109420000|2022-06-13 08:37:00|672.75|663.65|671.95|662.85|672.9|663.8|671.95|662.85|22
1655109430000|2022-06-13 08:37:10|672.05|662.95|672.05|662.95|672.95|663.85|672.05|662.95|24
1655109440000|2022-06-13 08:37:20|672|662.9|672.25|663.15|672.9|663.8|671.9|662.8|20
1655109450000|2022-06-13 08:37:30|672.3|663.2|671.65|662.55|672.35|663.25|671.65|662.55|23
1655109460000|2022-06-13 08:37:40|671.7|662.6|671.71|662.61|672.25|663.15|671.7|662.6|14
1655109470000|2022-06-13 08:37:50|671.66|662.56|671.71|662.61|671.86|662.76|671.66|662.56|8
1655109480000|2022-06-13 08:38:00|671.76|662.66|671.66|662.56|672.3|663.2|671.61|662.51|18
1655109490000|2022-06-13 08:38:10|671.61|662.51|671.7|662.6|671.7|662.6|671.11|662.01|12
1655109500000|2022-06-13 08:38:20|671.5|662.4|671.05|661.95|671.5|662.4|670.75|661.65|13
1655109510000|2022-06-13 08:38:30|671|661.9|670.64|661.54|671|661.9|670.23|661.13|15
1655109520000|2022-06-13 08:38:40|670.59|661.49|670.9|661.8|670.95|661.85|670.54|661.44|15
1655109530000|2022-06-13 08:38:50|671.05|661.95|671|661.9|671.25|662.15|670.4|661.3|20
1655109540000|2022-06-13 08:39:00|671.05|661.95|671.35|662.25|671.5|662.4|670.35|661.25|22
1655109550000|2022-06-13 08:39:10|671.4|662.3|671.95|662.85|672.7|663.6|671.4|662.3|32
1655109560000|2022-06-13 08:39:20|671.8|662.7|671.15|662.05|671.8|662.7|671.15|662.05|15
1655109570000|2022-06-13 08:39:30|671.06|661.96|670.1|661|671.06|661.96|670.05|660.95|19
1655109580000|2022-06-13 08:39:40|670.05|660.95|670.95|661.85|670.95|661.85|669.34|660.24|26
1655109590000|2022-06-13 08:39:50|671|661.9|672.1|663|672.9|663.8|671|661.9|26
1655109600000|2022-06-13 08:40:00|672.45|663.35|675.4|666.3|676.05|666.95|672.45|663.35|36
1655109610000|2022-06-13 08:40:10|675.3|666.2|674.64|665.54|675.9|666.8|674.53|665.43|32
1655109620000|2022-06-13 08:40:20|674.69|665.59|674.95|665.85|676.25|667.15|674.69|665.59|33
1655109630000|2022-06-13 08:40:30|674.75|665.65|675.9|666.8|675.95|666.85|674.75|665.65|26
1655109640000|2022-06-13 08:40:40|675.85|666.75|674.2|665.1|675.85|666.75|674.2|665.1|18
1655109650000|2022-06-13 08:40:50|673.97|664.87|672.86|663.76|673.97|664.87|672.86|663.76|9
1655109660000|2022-06-13 08:41:00|672.85|663.75|672.54|663.44|673|663.9|671.82|662.72|25
1655109670000|2022-06-13 08:41:10|672.43|663.33|672.3|663.2|672.51|663.41|672.2|663.1|15
1655109680000|2022-06-13 08:41:20|672.47|663.37|671.53|662.43|672.95|663.85|671.53|662.43|25
1655109690000|2022-06-13 08:41:30|671.52|662.42|669.64|660.54|671.52|662.42|669.64|660.54|30
1655109700000|2022-06-13 08:41:40|669.6|660.5|668.04|658.94|669.86|660.76|668.04|658.94|26
1655109710000|2022-06-13 08:41:50|668.02|658.92|667.41|658.31|668.23|659.13|667.33|658.23|27
1655109720000|2022-06-13 08:42:00|667.4|658.3|666.54|657.44|668.06|658.96|666.54|657.44|30
1655109730000|2022-06-13 08:42:10|666.53|657.43|666.73|657.63|667.05|657.95|666.53|657.43|24
1655109740000|2022-06-13 08:42:20|666.85|657.75|666.89|657.79|667.01|657.91|666.64|657.54|20
1655109750000|2022-06-13 08:42:30|666.87|657.77|666.46|657.36|666.87|657.77|666.46|657.36|15
1655109760000|2022-06-13 08:42:40|666.29|657.19|666.07|656.97|666.34|657.24|665.89|656.79|20
1655109770000|2022-06-13 08:42:50|666.09|656.99|665.85|656.75|666.79|657.69|665.85|656.75|16
1655109780000|2022-06-13 08:43:00|665.74|656.64|665.03|655.93|665.74|656.64|665.03|655.93|10
1655109790000|2022-06-13 08:43:10|665.19|656.09|666.5|657.4|666.6|657.5|664.94|655.84|20
1655109800000|2022-06-13 08:43:20|666.3|657.2|666.36|657.26|666.75|657.65|665.74|656.64|15
1655109810000|2022-06-13 08:43:30|666.3|657.2|666.14|657.04|666.3|657.2|665.92|656.82|13
1655109820000|2022-06-13 08:43:40|665.99|656.89|663.28|654.18|665.99|656.89|663.28|654.18|25
1655109830000|2022-06-13 08:43:50|663.26|654.16|667.1|658|667.17|658.07|663.22|654.12|36
1655109840000|2022-06-13 08:44:00|666.9|657.8|668.97|659.87|669.03|659.93|666.66|657.56|29
1655109850000|2022-06-13 08:44:10|668.88|659.78|670.83|661.73|671.08|661.98|668.8|659.7|35
1655109860000|2022-06-13 08:44:20|671.62|662.52|671.05|661.95|671.87|662.77|670.65|661.55|34
1655109870000|2022-06-13 08:44:30|671.04|661.94|669.96|660.86|671.04|661.94|669.65|660.55|30
1655109880000|2022-06-13 08:44:40|669.86|660.76|670.2|661.1|670.2|661.1|669.05|659.95|30
1655109890000|2022-06-13 08:44:50|670.13|661.03|669.61|660.51|670.62|661.52|669.61|660.51|18
1655109900000|2022-06-13 08:45:00|669.57|660.47|668.51|659.41|669.63|660.53|668.16|659.06|24
1655109910000|2022-06-13 08:45:10|668.63|659.53|668|658.9|669.01|659.91|668|658.9|16
1655109920000|2022-06-13 08:45:20|667.99|658.89|666.96|657.86|667.99|658.89|666.96|657.86|19
1655109930000|2022-06-13 08:45:30|666.88|657.78|667.12|658.02|667.18|658.08|666.56|657.46|23
1655109940000|2022-06-13 08:45:40|667.18|658.08|665.69|656.59|667.45|658.35|665.69|656.59|22
1655109950000|2022-06-13 08:45:50|665.51|656.41|664.8|655.7|665.51|656.41|664.64|655.54|15
1655109960000|2022-06-13 08:46:00|664.7|655.6|663.43|654.33|664.7|655.6|663.43|654.33|18
1655109970000|2022-06-13 08:46:10|663.64|654.54|665.75|656.65|665.82|656.72|663.59|654.49|26
1655109980000|2022-06-13 08:46:20|666.15|657.05|663.76|654.66|666.15|657.05|663.76|654.66|26
1655109990000|2022-06-13 08:46:30|663.72|654.62|663.6|654.5|664.44|655.34|663.46|654.36|22
1655110000000|2022-06-13 08:46:40|663.58|654.48|664.21|655.11|664.21|655.11|663.57|654.47|11
1655110010000|2022-06-13 08:46:50|664.08|654.98|664.12|655.02|664.26|655.16|663.96|654.86|11
1655110020000|2022-06-13 08:47:00|663.94|654.84|664.46|655.36|664.9|655.8|663.93|654.83|20
1655110030000|2022-06-13 08:47:10|664.2|655.1|662.92|653.82|664.4|655.3|662.92|653.82|22
1655110040000|2022-06-13 08:47:20|662.88|653.78|662.85|653.75|662.88|653.78|662|652.9|24
1655110050000|2022-06-13 08:47:30|662.9|653.8|662.02|652.92|663.8|654.7|662.02|652.92|26
1655110060000|2022-06-13 08:47:40|661.97|652.87|662.29|653.19|663.6|654.5|661.93|652.83|29
1655110070000|2022-06-13 08:47:50|662.25|653.15|663.14|654.04|663.45|654.35|662.04|652.94|23
1655110080000|2022-06-13 08:48:00|662.79|653.69|661.87|652.77|662.8|653.7|661.87|652.77|16
1655110090000|2022-06-13 08:48:10|661.72|652.62|662.85|653.75|662.95|653.85|661.67|652.57|17
1655110100000|2022-06-13 08:48:20|662.8|653.7|662.04|652.94|663.6|654.5|662.04|652.94|27
1655110110000|2022-06-13 08:48:30|661.93|652.83|661.65|652.55|662.03|652.93|661.19|652.09|18
1655110120000|2022-06-13 08:48:40|661.75|652.65|663.11|654.01|663.11|654.01|661.75|652.65|29
1655110130000|2022-06-13 08:48:50|663.13|654.03|661.83|652.73|663.13|654.03|661.78|652.68|16
1655110140000|2022-06-13 08:49:00|661.93|652.83|663|653.9|663.05|653.95|661.93|652.83|23
1655110150000|2022-06-13 08:49:10|663.1|654|664.8|655.7|665.05|655.95|663.1|654|29
1655110160000|2022-06-13 08:49:20|664.85|655.75|663.41|654.31|665.05|655.95|663.36|654.26|22
1655110170000|2022-06-13 08:49:30|663.24|654.14|661.82|652.72|663.24|654.14|661.82|652.72|9
1655110180000|2022-06-13 08:49:40|661.94|652.84|661.49|652.39|661.94|652.84|661.49|652.39|6
1655110190000|2022-06-13 08:49:50|661.62|652.52|661.95|652.85|662|652.9|661.5|652.4|15
1655110200000|2022-06-13 08:50:00|661.76|652.66|661.04|651.94|661.76|652.66|660.83|651.73|9
1655110210000|2022-06-13 08:50:10|660.99|651.89|662.95|653.85|663.05|653.95|660.99|651.89|28
1655110220000|2022-06-13 08:50:20|662.75|653.65|662.05|652.95|662.95|653.85|662.05|652.95|22
1655110230000|2022-06-13 08:50:30|662|652.9|663.05|653.95|663.05|653.95|661.85|652.75|21
1655110240000|2022-06-13 08:50:40|663.2|654.1|662.55|653.45|663.3|654.2|662.3|653.2|27
1655110250000|2022-06-13 08:50:50|662.6|653.5|662.1|653|663.1|654|662.1|653|26
1655110260000|2022-06-13 08:51:00|661.95|652.85|662.9|653.8|662.9|653.8|661.7|652.6|26
1655110270000|2022-06-13 08:51:10|662.8|653.7|663.1|654|663.3|654.2|662.5|653.4|23
1655110280000|2022-06-13 08:51:20|663.25|654.15|662.75|653.65|663.25|654.15|661.9|652.8|26
1655110290000|2022-06-13 08:51:30|662.6|653.5|661.77|652.67|662.6|653.5|661.72|652.62|18
1655110300000|2022-06-13 08:51:40|661.72|652.62|661.04|651.94|661.72|652.62|661.04|651.94|13
1655110310000|2022-06-13 08:51:50|661.19|652.09|662.35|653.25|662.35|653.25|661.19|652.09|26
1655110320000|2022-06-13 08:52:00|662.3|653.2|662.05|652.95|662.3|653.2|661.15|652.05|18
1655110330000|2022-06-13 08:52:10|662|652.9|662|652.9|662.9|653.8|661.9|652.8|31
1655110340000|2022-06-13 08:52:20|661.95|652.85|663.8|654.7|663.8|654.7|661.9|652.8|24
1655110350000|2022-06-13 08:52:30|663.75|654.65|664.55|655.45|664.8|655.7|663.35|654.25|30
1655110360000|2022-06-13 08:52:40|664.35|655.25|664.35|655.25|664.7|655.6|663.86|654.76|27
1655110370000|2022-06-13 08:52:50|664.25|655.15|663.81|654.71|664.65|655.55|663.71|654.61|17
1655110380000|2022-06-13 08:53:00|663.76|654.66|662.9|653.8|663.76|654.66|662.9|653.8|9
1655110390000|2022-06-13 08:53:10|662.66|653.56|663|653.9|663.5|654.4|661.96|652.86|22
1655110400000|2022-06-13 08:53:20|662.95|653.85|661.85|652.75|663.05|653.95|661.85|652.75|23
1655110410000|2022-06-13 08:53:30|662.01|652.91|660.47|651.37|662.01|652.91|660.47|651.37|13
1655110420000|2022-06-13 08:53:40|660.45|651.35|659.94|650.84|660.59|651.49|659.74|650.64|9
1655110430000|2022-06-13 08:53:50|660.02|650.92|658.61|649.51|660.17|651.07|658.61|649.51|10
1655110440000|2022-06-13 08:54:00|658.59|649.49|658.2|649.1|658.95|649.85|658.2|649.1|12
1655110450000|2022-06-13 08:54:10|658.08|648.98|657.97|648.87|658.45|649.35|657.93|648.83|10
1655110460000|2022-06-13 08:54:20|657.86|648.76|657.9|648.8|658.02|648.92|657.04|647.94|28
1655110470000|2022-06-13 08:54:30|657.65|648.55|657.65|648.55|657.75|648.65|657.2|648.1|25
1655110480000|2022-06-13 08:54:40|657.75|648.65|658.36|649.26|658.45|649.35|657.65|648.55|27
1655110490000|2022-06-13 08:54:50|658.3|649.2|658.75|649.65|658.8|649.7|658.3|649.2|14
1655110500000|2022-06-13 08:55:00|658.7|649.6|658.3|649.2|658.7|649.6|657.94|648.84|20
1655110510000|2022-06-13 08:55:10|658.25|649.15|658.15|649.05|658.3|649.2|657.67|648.57|12
1655110520000|2022-06-13 08:55:20|658.1|649|659.2|650.1|659.2|650.1|658.1|649|13
1655110530000|2022-06-13 08:55:30|659.15|650.05|658.35|649.25|659.15|650.05|658.35|649.25|23
1655110540000|2022-06-13 08:55:40|658.16|649.06|657.39|648.29|658.25|649.15|657.29|648.19|17
1655110550000|2022-06-13 08:55:50|657.43|648.33|656.44|647.34|657.7|648.6|656.31|647.21|23
1655110560000|2022-06-13 08:56:00|656.23|647.13|655.38|646.28|656.23|647.13|655.22|646.12|15
1655110570000|2022-06-13 08:56:10|655.48|646.38|655.02|645.92|655.65|646.55|654.8|645.7|24
1655110580000|2022-06-13 08:56:20|655.2|646.1|654.1|645|655.6|646.5|654|644.9|31
1655110590000|2022-06-13 08:56:30|654.2|645.1|655.4|646.3|655.4|646.3|653.78|644.68|23
1655110600000|2022-06-13 08:56:40|655.3|646.2|655.85|646.75|656|646.9|655.25|646.15|25
1655110610000|2022-06-13 08:56:50|656.3|647.2|654.5|645.4|656.75|647.65|654.5|645.4|22
1655110620000|2022-06-13 08:57:00|654.6|645.5|654.35|645.25|655.55|646.45|654.1|645|32
1655110630000|2022-06-13 08:57:10|654.4|645.3|653.8|644.7|654.6|645.5|653.8|644.7|27
1655110640000|2022-06-13 08:57:20|653.7|644.6|655.3|646.2|655.6|646.5|653.45|644.35|32
1655110650000|2022-06-13 08:57:30|655.2|646.1|657.35|648.25|657.35|648.25|654.6|645.5|31
1655110660000|2022-06-13 08:57:40|657.45|648.35|657.8|648.7|658.05|648.95|657.2|648.1|28
1655110670000|2022-06-13 08:57:50|657.6|648.5|656.01|646.91|657.6|648.5|655.86|646.76|21
1655110680000|2022-06-13 08:58:00|655.81|646.71|656.06|646.96|656.31|647.21|655.81|646.71|18
1655110690000|2022-06-13 08:58:10|656.04|646.94|654|644.9|656.04|646.94|653.5|644.4|27
1655110700000|2022-06-13 08:58:20|654.3|645.2|654.3|645.2|654.55|645.45|653.55|644.45|22
1655110710000|2022-06-13 08:58:30|654.6|645.5|655.42|646.32|655.6|646.5|654.08|644.98|27
1655110720000|2022-06-13 08:58:40|655.36|646.26|654.75|645.65|655.45|646.35|654.57|645.47|16
1655110730000|2022-06-13 08:58:50|654.7|645.6|654.33|645.23|654.8|645.7|654.33|645.23|15
1655110740000|2022-06-13 08:59:00|654.11|645.01|653.95|644.85|654.33|645.23|653.86|644.76|16
1655110750000|2022-06-13 08:59:10|653.7|644.6|654.35|645.25|654.35|645.25|653.65|644.55|17
1655110760000|2022-06-13 08:59:20|654.3|645.2|655.55|646.45|655.7|646.6|654.1|645|32
1655110770000|2022-06-13 08:59:30|655.6|646.5|654.65|645.55|656.5|647.4|654.65|645.55|32
1655110780000|2022-06-13 08:59:40|654.6|645.5|654.45|645.35|654.75|645.65|654.35|645.25|21
1655110790000|2022-06-13 08:59:50|654.5|645.4|654.05|644.95|654.55|645.45|653.44|644.34|22
1655110800000|2022-06-13 09:00:00|654|644.9|653.52|644.42|654.35|645.25|653.4|644.3|19
1655110810000|2022-06-13 09:00:10|653.56|644.46|654.1|645|655.05|645.95|653.56|644.46|22
1655110820000|2022-06-13 09:00:20|654.2|645.1|655.55|646.45|655.6|646.5|654.2|645.1|28
1655110830000|2022-06-13 09:00:30|655.5|646.4|655.15|646.05|655.65|646.55|655.15|646.05|27
1655110840000|2022-06-13 09:00:40|654.9|645.8|655.5|646.4|655.6|646.5|654.65|645.55|26
1655110850000|2022-06-13 09:00:50|655.45|646.35|655.4|646.3|655.55|646.45|655.2|646.1|18
1655110860000|2022-06-13 09:01:00|655.2|646.1|654.26|645.16|655.45|646.35|654.14|645.04|20
1655110870000|2022-06-13 09:01:10|654.21|645.11|654.16|645.06|654.41|645.31|654.11|645.01|14
1655110880000|2022-06-13 09:01:20|654.26|645.16|655.55|646.45|655.65|646.55|654.21|645.11|14
1655110890000|2022-06-13 09:01:30|655.5|646.4|655.1|646|655.5|646.4|654.99|645.89|24
1655110900000|2022-06-13 09:01:40|655.05|645.95|654.71|645.61|655.25|646.15|654.71|645.61|13
1655110910000|2022-06-13 09:01:50|654.81|645.71|655.75|646.65|655.95|646.85|654.71|645.61|25
1655110920000|2022-06-13 09:02:00|655.7|646.6|655.4|646.3|655.75|646.65|655.07|645.97|20
1655110930000|2022-06-13 09:02:10|655.45|646.35|654.65|645.55|655.45|646.35|654.45|645.35|14
1655110940000|2022-06-13 09:02:20|654.45|645.35|655|645.9|655.1|646|654.45|645.35|16
1655110950000|2022-06-13 09:02:30|655.1|646|655.8|646.7|656.2|647.1|655.1|646|22
1655110960000|2022-06-13 09:02:40|655.85|646.75|655.52|646.42|656.1|647|655.52|646.42|18
1655110970000|2022-06-13 09:02:50|655.57|646.47|655.34|646.24|655.95|646.85|655.34|646.24|12
1655110980000|2022-06-13 09:03:00|655.42|646.32|656.1|647|656.3|647.2|655.37|646.27|19
1655110990000|2022-06-13 09:03:10|656.15|647.05|656.25|647.15|656.3|647.2|656|646.9|19
1655111000000|2022-06-13 09:03:20|656.2|647.1|656.45|647.35|656.7|647.6|656.1|647|20
1655111010000|2022-06-13 09:03:30|656.55|647.45|657.1|648|657.25|648.15|656.45|647.35|26
1655111020000|2022-06-13 09:03:40|657.15|648.05|660.25|651.15|660.25|651.15|657.15|648.05|32
1655111030000|2022-06-13 09:03:50|660.3|651.2|660.25|651.15|661|651.9|659.61|650.51|27
1655111040000|2022-06-13 09:04:00|660.1|651|662.75|653.65|662.75|653.65|660.1|651|35
1655111050000|2022-06-13 09:04:10|662.55|653.45|662.75|653.65|662.9|653.8|661.72|652.62|36
1655111060000|2022-06-13 09:04:20|662.8|653.7|662.2|653.1|663.4|654.3|662.1|653|31
1655111070000|2022-06-13 09:04:30|662.15|653.05|661.23|652.13|662.65|653.55|661.1|652|24
1655111080000|2022-06-13 09:04:40|661.04|651.94|660.43|651.33|661.23|652.13|660.38|651.28|13
1655111090000|2022-06-13 09:04:50|660.33|651.23|657.65|648.55|660.53|651.43|657.65|648.55|23
1655111100000|2022-06-13 09:05:00|657.61|648.51|659.6|650.5|659.65|650.55|657.59|648.49|35
1655111110000|2022-06-13 09:05:10|659.4|650.3|659.51|650.41|660.5|651.4|659|649.9|26
1655111120000|2022-06-13 09:05:20|659.45|650.35|657.88|648.78|659.45|650.35|657.88|648.78|13
1655111130000|2022-06-13 09:05:30|657.55|648.45|656.51|647.41|657.55|648.45|656.51|647.41|15
1655111140000|2022-06-13 09:05:40|656.56|647.46|656.51|647.41|656.9|647.8|656.51|647.41|19
1655111150000|2022-06-13 09:05:50|656.44|647.34|656.23|647.13|656.8|647.7|656.23|647.13|17
1655111160000|2022-06-13 09:06:00|656.06|646.96|655.85|646.75|656.37|647.27|655.85|646.75|19
1655111170000|2022-06-13 09:06:10|655.8|646.7|654.4|645.3|655.8|646.7|654.4|645.3|15
1655111180000|2022-06-13 09:06:20|654.5|645.4|654.4|645.3|655.55|646.45|654|644.9|31
1655111190000|2022-06-13 09:06:30|654.3|645.2|653.95|644.85|654.55|645.45|653.95|644.85|25
1655111200000|2022-06-13 09:06:40|653.9|644.8|654.3|645.2|654.3|645.2|653.45|644.35|24
1655111210000|2022-06-13 09:06:50|654.25|645.15|653.7|644.6|654.45|645.35|653.45|644.35|26
1655111220000|2022-06-13 09:07:00|653.55|644.45|653.65|644.55|654|644.9|653.55|644.45|18
1655111230000|2022-06-13 09:07:10|653.6|644.5|653.95|644.85|654.15|645.05|653.6|644.5|27
1655111240000|2022-06-13 09:07:20|653.75|644.65|653.5|644.4|653.75|644.65|653.5|644.4|18
1655111250000|2022-06-13 09:07:30|653.65|644.55|650.44|641.34|653.65|644.55|650.44|641.34|26
1655111260000|2022-06-13 09:07:40|650.3|641.2|651.1|642|651.9|642.8|650.3|641.2|25
1655111270000|2022-06-13 09:07:50|650.94|641.84|648.45|639.35|650.94|641.84|648.45|639.35|35
1655111280000|2022-06-13 09:08:00|648.55|639.45|645.5|636.4|648.95|639.85|645.5|636.4|30
1655111290000|2022-06-13 09:08:10|645.6|636.5|642|632.9|645.6|636.5|642|632.9|21
1655111300000|2022-06-13 09:08:20|641.81|632.71|641.3|632.2|642.6|633.5|640.65|631.55|28
1655111310000|2022-06-13 09:08:30|641.2|632.1|642.77|633.67|642.77|633.67|639.75|630.65|31
1655111320000|2022-06-13 09:08:40|642.73|633.63|643.95|634.85|643.95|634.85|642.73|633.63|35
1655111330000|2022-06-13 09:08:50|643.85|634.75|644.8|635.7|644.85|635.75|643.7|634.6|34
1655111340000|2022-06-13 09:09:00|644.85|635.75|642.85|633.75|644.95|635.85|642.85|633.75|31
1655111350000|2022-06-13 09:09:10|642.8|633.7|647.65|638.55|647.65|638.55|642.8|633.7|33
1655111360000|2022-06-13 09:09:20|647.85|638.75|648.55|639.45|648.75|639.65|647|637.9|36
1655111370000|2022-06-13 09:09:30|648.65|639.55|649.8|640.7|649.86|640.76|648.05|638.95|29
1655111380000|2022-06-13 09:09:40|649.65|640.55|652.35|643.25|652.35|643.25|649.3|640.2|31
1655111390000|2022-06-13 09:09:50|652.4|643.3|655.5|646.4|655.5|646.4|651.75|642.65|34
1655111400000|2022-06-13 09:10:00|655.55|646.45|655.1|646|655.6|646.5|653.8|644.7|33
1655111410000|2022-06-13 09:10:10|655.05|645.95|656.9|647.8|657.85|648.75|655.05|645.95|35
1655111420000|2022-06-13 09:10:20|657|647.9|656.05|646.95|657|647.9|655.6|646.5|34
1655111430000|2022-06-13 09:10:30|656.25|647.15|656.45|647.35|657.75|648.65|655.95|646.85|32
1655111440000|2022-06-13 09:10:40|656.5|647.4|655.9|646.8|656.7|647.6|655|645.9|31
1655111450000|2022-06-13 09:10:50|655.8|646.7|658.25|649.15|658.25|649.15|655.8|646.7|35
1655111460000|2022-06-13 09:11:00|657.8|648.7|656.4|647.3|657.8|648.7|656.4|647.3|28
1655111470000|2022-06-13 09:11:10|656.3|647.2|656.4|647.3|656.4|647.3|655.25|646.15|31
1655111480000|2022-06-13 09:11:20|656.35|647.25|656.85|647.75|658.45|649.35|656.35|647.25|33
1655111490000|2022-06-13 09:11:30|656.8|647.7|658.6|649.5|658.8|649.7|656.65|647.55|29
1655111500000|2022-06-13 09:11:40|659.7|650.6|660.98|651.88|662.1|653|659.7|650.6|31
1655111510000|2022-06-13 09:11:50|661.1|652|661.75|652.65|661.9|652.8|660.55|651.45|33
1655111520000|2022-06-13 09:12:00|661.7|652.6|662.85|653.75|663|653.9|661.3|652.2|32
1655111530000|2022-06-13 09:12:10|662.75|653.65|662.65|653.55|663.7|654.6|661.9|652.8|21
1655111540000|2022-06-13 09:12:20|662.85|653.75|662.9|653.8|663.55|654.45|662.6|653.5|36
1655111550000|2022-06-13 09:12:30|662.95|653.85|661.49|652.39|662.95|653.85|661.49|652.39|25
1655111560000|2022-06-13 09:12:40|661.64|652.54|662.95|653.85|664.05|654.95|661.44|652.34|24
1655111570000|2022-06-13 09:12:50|663.65|654.55|663.8|654.7|664.45|655.35|663.4|654.3|33
1655111580000|2022-06-13 09:13:00|663.75|654.65|666.1|657|666.1|657|663.4|654.3|31
1655111590000|2022-06-13 09:13:10|666.15|657.05|668.05|658.95|668.1|659|665.9|656.8|33
1655111600000|2022-06-13 09:13:20|668.2|659.1|670|660.9|670.55|661.45|668.2|659.1|33
1655111610000|2022-06-13 09:13:30|670.3|661.2|668.25|659.15|670.75|661.65|668.15|659.05|28
1655111620000|2022-06-13 09:13:40|668.12|659.02|669.8|660.7|670.1|661|668.12|659.02|23
1655111630000|2022-06-13 09:13:50|669.75|660.65|668.53|659.43|669.75|660.65|668.53|659.43|20
1655111640000|2022-06-13 09:14:00|668.55|659.45|669.9|660.8|669.95|660.85|667.72|658.62|30
1655111650000|2022-06-13 09:14:10|669.75|660.65|672.39|663.29|672.39|663.29|669.7|660.6|31
1655111660000|2022-06-13 09:14:20|672.49|663.39|671.07|661.97|672.49|663.39|670.67|661.57|33
1655111670000|2022-06-13 09:14:30|671.17|662.07|671.33|662.23|672|662.9|671.12|662.02|29
1655111680000|2022-06-13 09:14:40|671.27|662.17|671.72|662.62|671.72|662.62|671.17|662.07|17
1655111690000|2022-06-13 09:14:50|671.67|662.57|671.9|662.8|671.9|662.8|671.4|662.3|20
1655111700000|2022-06-13 09:15:00|672.2|663.1|674.11|665.01|674.11|665.01|671.62|662.52|26
1655111710000|2022-06-13 09:15:10|674.4|665.3|674.55|665.45|674.55|665.45|673.23|664.13|26
1655111720000|2022-06-13 09:15:20|674.5|665.4|674.95|665.85|674.95|665.85|674.05|664.95|27
1655111730000|2022-06-13 09:15:30|674.9|665.8|675.03|665.93|675.15|666.05|673.67|664.57|21
1655111740000|2022-06-13 09:15:40|675.17|666.07|673.7|664.6|675.32|666.22|673.27|664.17|24
1655111750000|2022-06-13 09:15:50|673.65|664.55|673.61|664.51|674.32|665.22|673.4|664.3|25
1655111760000|2022-06-13 09:16:00|673.2|664.1|671.63|662.53|673.2|664.1|671.51|662.41|20
1655111770000|2022-06-13 09:16:10|671.46|662.36|672.25|663.15|672.25|663.15|670.88|661.78|25
1655111780000|2022-06-13 09:16:20|672.12|663.02|674.45|665.35|675.05|665.95|672.12|663.02|27
1655111790000|2022-06-13 09:16:30|674.5|665.4|673.18|664.08|674.65|665.55|672.99|663.89|20
1655111800000|2022-06-13 09:16:40|673.15|664.05|673.11|664.01|673.55|664.45|672.75|663.65|11
1655111810000|2022-06-13 09:16:50|672.96|663.86|671.83|662.73|672.96|663.86|671.83|662.73|16
1655111820000|2022-06-13 09:17:00|671.49|662.39|671.5|662.4|672.15|663.05|670.65|661.55|26
1655111830000|2022-06-13 09:17:10|671.28|662.18|672.15|663.05|672.25|663.15|671.12|662.02|21
1655111840000|2022-06-13 09:17:20|672.25|663.15|673.26|664.16|674|664.9|672.25|663.15|22
1655111850000|2022-06-13 09:17:30|673.31|664.21|674.35|665.25|674.4|665.3|673.31|664.21|21
1655111860000|2022-06-13 09:17:40|674.26|665.16|675|665.9|675.5|666.4|674.16|665.06|26
1655111870000|2022-06-13 09:17:50|675.05|665.95|673.61|664.51|675.05|665.95|673.61|664.51|23
1655111880000|2022-06-13 09:18:00|673.5|664.4|673.2|664.1|673.51|664.41|673|663.9|15
1655111890000|2022-06-13 09:18:10|673.15|664.05|673.6|664.5|673.8|664.7|673.15|664.05|11
1655111900000|2022-06-13 09:18:20|673.5|664.4|674.17|665.07|674.65|665.55|673.15|664.05|22
1655111910000|2022-06-13 09:18:30|674.05|664.95|675.2|666.1|675.4|666.3|673.85|664.75|21
1655111920000|2022-06-13 09:18:40|675.3|666.2|678.9|669.8|678.9|669.8|675.3|666.2|33
1655111930000|2022-06-13 09:18:50|678.95|669.85|678.75|669.65|679.35|670.25|677.51|668.41|31
1655111940000|2022-06-13 09:19:00|679.1|670|679.6|670.5|679.95|670.85|678.23|669.13|34
1655111950000|2022-06-13 09:19:10|679.55|670.45|681.65|672.55|681.9|672.8|679.1|670|31
1655111960000|2022-06-13 09:19:20|681.26|672.16|679.96|670.86|681.6|672.5|679.91|670.81|23
1655111970000|2022-06-13 09:19:30|680.03|670.93|678.53|669.43|680.03|670.93|678.53|669.43|33
1655111980000|2022-06-13 09:19:40|678.37|669.27|678.19|669.09|678.47|669.37|678.13|669.03|18
1655111990000|2022-06-13 09:19:50|678.14|669.04|676.15|667.05|678.21|669.11|676.13|667.03|23
1655112000000|2022-06-13 09:20:00|676.45|667.35|676.76|667.66|677.15|668.05|676.37|667.27|25
1655112010000|2022-06-13 09:20:10|676.67|667.57|675.37|666.27|676.74|667.64|675.29|666.19|20
1655112020000|2022-06-13 09:20:20|675.21|666.11|674.42|665.32|675.21|666.11|674.28|665.18|31
1655112030000|2022-06-13 09:20:30|674.23|665.13|673.62|664.52|674.23|665.13|673|663.9|18
1655112040000|2022-06-13 09:20:40|673.55|664.45|673.2|664.1|673.55|664.45|673.1|664|11
1655112050000|2022-06-13 09:20:50|673.27|664.17|673.53|664.43|673.64|664.54|673.27|664.17|7
1655112060000|2022-06-13 09:21:00|673.58|664.48|674.4|665.3|674.4|665.3|673.58|664.48|8
1655112070000|2022-06-13 09:21:10|674.2|665.1|673.8|664.7|674.2|665.1|673.8|664.7|6
1655112080000|2022-06-13 09:21:20|673.7|664.6|671.35|662.25|673.7|664.6|671.26|662.16|23
1655112090000|2022-06-13 09:21:30|671.3|662.2|671.79|662.69|672.3|663.2|671.3|662.2|18
1655112100000|2022-06-13 09:21:40|671.69|662.59|671.52|662.42|672.25|663.15|671.52|662.42|16
1655112110000|2022-06-13 09:21:50|671.51|662.41|671.05|661.95|671.51|662.41|670.7|661.6|19
1655112120000|2022-06-13 09:22:00|671.1|662|670.06|660.96|671.1|662|670.06|660.96|23
1655112130000|2022-06-13 09:22:10|669.81|660.71|669.57|660.47|670.35|661.25|669.09|659.99|26
1655112140000|2022-06-13 09:22:20|669.54|660.44|670.14|661.04|670.14|661.04|669.14|660.04|21
1655112150000|2022-06-13 09:22:30|670.19|661.09|671.01|661.91|671.45|662.35|670.19|661.09|17
1655112160000|2022-06-13 09:22:40|671.22|662.12|671.65|662.55|672.2|663.1|670.8|661.7|20
1655112170000|2022-06-13 09:22:50|671.85|662.75|671.71|662.61|672.5|663.4|671.7|662.6|17
1655112180000|2022-06-13 09:23:00|671.51|662.41|670.3|661.2|671.54|662.44|669.81|660.71|22
1655112190000|2022-06-13 09:23:10|670.38|661.28|671.8|662.7|671.86|662.76|670.31|661.21|27
1655112200000|2022-06-13 09:23:20|671.7|662.6|672.3|663.2|673.1|664|671.7|662.6|19
1655112210000|2022-06-13 09:23:30|672.16|663.06|672.25|663.15|672.31|663.21|671.65|662.55|15
1655112220000|2022-06-13 09:23:40|672.3|663.2|671.55|662.45|672.3|663.2|671.55|662.45|20
1655112230000|2022-06-13 09:23:50|671.5|662.4|669.87|660.77|671.5|662.4|669.81|660.71|17
1655112240000|2022-06-13 09:24:00|669.85|660.75|669.95|660.85|670.4|661.3|669.5|660.4|22
1655112250000|2022-06-13 09:24:10|670.3|661.2|670.45|661.35|670.5|661.4|670.1|661|16
1655112260000|2022-06-13 09:24:20|670.4|661.3|670.2|661.1|670.4|661.3|669.1|660|17
1655112270000|2022-06-13 09:24:30|670.25|661.15|668.65|659.55|670.25|661.15|668.65|659.55|20
1655112280000|2022-06-13 09:24:40|668.19|659.09|668.05|658.95|668.19|659.09|667.51|658.41|19
1655112290000|2022-06-13 09:24:50|668|658.9|669.15|660.05|669.3|660.2|667.9|658.8|29
1655112300000|2022-06-13 09:25:00|669.2|660.1|669.23|660.13|669.6|660.5|669.1|660|15
1655112310000|2022-06-13 09:25:10|669.28|660.18|670.1|661|670.4|661.3|669.23|660.13|25
1655112320000|2022-06-13 09:25:20|670.3|661.2|668.07|658.97|670.3|661.2|668.07|658.97|21
1655112330000|2022-06-13 09:25:30|667.96|658.86|667.74|658.64|667.96|658.86|667.63|658.53|13
1655112340000|2022-06-13 09:25:40|667.63|658.53|666.58|657.48|667.68|658.58|666.58|657.48|16
1655112350000|2022-06-13 09:25:50|666.61|657.51|668.45|659.35|668.45|659.35|666.61|657.51|19
1655112360000|2022-06-13 09:26:00|668.5|659.4|668.2|659.1|669.1|660|667.63|658.53|20
1655112370000|2022-06-13 09:26:10|668.15|659.05|668.05|658.95|668.15|659.05|667.33|658.23|16
1655112380000|2022-06-13 09:26:20|668.2|659.1|669.05|659.95|669.05|659.95|667.9|658.8|19
1655112390000|2022-06-13 09:26:30|669.25|660.15|669.3|660.2|669.55|660.45|669.2|660.1|7
1655112400000|2022-06-13 09:26:40|669.7|660.6|670.45|661.35|670.45|661.35|669.42|660.32|19
1655112410000|2022-06-13 09:26:50|670.5|661.4|669.33|660.23|670.95|661.85|669.2|660.1|23
1655112420000|2022-06-13 09:27:00|669.18|660.08|670.28|661.18|670.85|661.75|669.18|660.08|20
1655112430000|2022-06-13 09:27:10|670.43|661.33|672.1|663|672.15|663.05|670.12|661.02|25
1655112440000|2022-06-13 09:27:20|672.15|663.05|671.27|662.17|672.25|663.15|671.27|662.17|21
1655112450000|2022-06-13 09:27:30|671.17|662.07|670.23|661.13|671.27|662.17|670.23|661.13|20
1655112460000|2022-06-13 09:27:40|670.19|661.09|669.32|660.22|670.19|661.09|669.26|660.16|26
1655112470000|2022-06-13 09:27:50|669.28|660.18|669.51|660.41|669.95|660.85|669.28|660.18|23
1655112480000|2022-06-13 09:28:00|669.56|660.46|669.04|659.94|669.56|660.46|668.97|659.87|19
1655112490000|2022-06-13 09:28:10|669|659.9|669.9|660.8|670.15|661.05|668.93|659.83|20
1655112500000|2022-06-13 09:28:20|669.85|660.75|668.5|659.4|669.85|660.75|668.5|659.4|11
1655112510000|2022-06-13 09:28:30|668.48|659.38|667.55|658.45|668.48|659.38|667.55|658.45|17
1655112520000|2022-06-13 09:28:40|667.51|658.41|666.87|657.77|667.51|658.41|666.82|657.72|21
1655112530000|2022-06-13 09:28:50|666.83|657.73|667.11|658.01|667.17|658.07|666.77|657.67|23
1655112540000|2022-06-13 09:29:00|667.03|657.93|668.25|659.15|668.25|659.15|667.01|657.91|25
1655112550000|2022-06-13 09:29:10|668.35|659.25|669.25|660.15|669.25|660.15|668.2|659.1|23
1655112560000|2022-06-13 09:29:20|670.9|661.8|671.08|661.98|671.7|662.6|670.29|661.19|28
1655112570000|2022-06-13 09:29:30|671.18|662.08|677.25|668.15|677.3|668.2|670.43|661.33|32
1655112580000|2022-06-13 09:29:40|678|668.9|679.1|670|679.35|670.25|677.9|668.8|28
1655112590000|2022-06-13 09:29:50|679.05|669.95|677.8|668.7|679.1|670|677.6|668.5|32
1655112600000|2022-06-13 09:30:00|678|668.9|677|667.9|678.7|669.6|676.15|667.05|34
1655112610000|2022-06-13 09:30:10|677.05|667.95|676.3|667.2|677.8|668.7|675.95|666.85|29
1655112620000|2022-06-13 09:30:20|676.45|667.35|676.3|667.2|676.45|667.35|675.6|666.5|28
1655112630000|2022-06-13 09:30:30|676.35|667.25|674.29|665.19|676.45|667.35|674.29|665.19|18
1655112640000|2022-06-13 09:30:40|674.09|664.99|672.6|663.5|674.09|664.99|672.42|663.32|19
1655112650000|2022-06-13 09:30:50|672.55|663.45|672.13|663.03|673.3|664.2|671.88|662.78|27
1655112660000|2022-06-13 09:31:00|671.88|662.78|671.86|662.76|673.4|664.3|671.86|662.76|17
1655112670000|2022-06-13 09:31:10|671.8|662.7|674.32|665.22|674.32|665.22|671.58|662.48|13
1655112680000|2022-06-13 09:31:20|676.83|667.73|677.1|668|678.75|669.65|676.83|667.73|28
1655112690000|2022-06-13 09:31:30|677.2|668.1|674.92|665.82|677.2|668.1|674.92|665.82|28
1655112700000|2022-06-13 09:31:40|674.72|665.62|673.07|663.97|674.72|665.62|673.07|663.97|24
1655112710000|2022-06-13 09:31:50|672.61|663.51|673.54|664.44|674.3|665.2|672.28|663.18|16
1655112720000|2022-06-13 09:32:00|673.35|664.25|670.48|661.38|673.36|664.26|670.47|661.37|24
1655112730000|2022-06-13 09:32:10|670.46|661.36|671.3|662.2|672|662.9|670.38|661.28|22
1655112740000|2022-06-13 09:32:20|671.45|662.35|672.6|663.5|672.75|663.65|671.45|662.35|19
1655112750000|2022-06-13 09:32:30|672.5|663.4|671.49|662.39|672.5|663.4|671.45|662.35|14
1655112760000|2022-06-13 09:32:40|671.44|662.34|670.2|661.1|671.44|662.34|669.79|660.69|13
1655112770000|2022-06-13 09:32:50|670.25|661.15|669.44|660.34|670.75|661.65|669.44|660.34|24
1655112780000|2022-06-13 09:33:00|669.42|660.32|669.6|660.5|669.9|660.8|669.29|660.19|26
1655112790000|2022-06-13 09:33:10|669.5|660.4|668.39|659.29|669.5|660.4|668.39|659.29|8
1655112800000|2022-06-13 09:33:20|668.74|659.64|668.64|659.54|669.2|660.1|668.44|659.34|18
1655112810000|2022-06-13 09:33:30|668.44|659.34|668.05|658.95|668.44|659.34|668.05|658.95|6
1655112820000|2022-06-13 09:33:40|668.04|658.94|666.52|657.42|668.04|658.94|666.52|657.42|22
1655112830000|2022-06-13 09:33:50|666.57|657.47|668.3|659.2|668.5|659.4|666.47|657.37|15
1655112840000|2022-06-13 09:34:00|668.35|659.25|668.12|659.02|668.65|659.55|667.51|658.41|22
1655112850000|2022-06-13 09:34:10|667.97|658.87|666.4|657.3|667.97|658.87|666.4|657.3|24
1655112860000|2022-06-13 09:34:20|666.24|657.14|665.72|656.62|666.38|657.28|665.22|656.12|23
1655112870000|2022-06-13 09:34:30|665.77|656.67|666.5|657.4|666.85|657.75|665.77|656.67|24
1655112880000|2022-06-13 09:34:40|666.55|657.45|666.65|657.55|666.75|657.65|666.35|657.25|9
1655112890000|2022-06-13 09:34:50|666.7|657.6|670.05|660.95|670.05|660.95|666.7|657.6|28
1655112900000|2022-06-13 09:35:00|670.1|661|669.79|660.69|672.7|663.6|669.79|660.69|31
1655112910000|2022-06-13 09:35:10|669.9|660.8|666.68|657.58|669.9|660.8|666.68|657.58|13
1655112920000|2022-06-13 09:35:20|666.63|657.53|668.47|659.37|668.75|659.65|666.63|657.53|20
1655112930000|2022-06-13 09:35:30|668.95|659.85|669.35|660.25|670.7|661.6|668.05|658.95|34
1655112940000|2022-06-13 09:35:40|669.15|660.05|668.95|659.85|669.15|660.05|667.98|658.88|19
1655112950000|2022-06-13 09:35:50|669.5|660.4|669.65|660.55|669.75|660.65|668.75|659.65|22
1655112960000|2022-06-13 09:36:00|669.6|660.5|668.34|659.24|669.6|660.5|668.23|659.13|21
1655112970000|2022-06-13 09:36:10|668.44|659.34|666.5|657.4|668.44|659.34|665.82|656.72|24
1655112980000|2022-06-13 09:36:20|666.45|657.35|666.58|657.48|667.05|657.95|666.4|657.3|18
1655112990000|2022-06-13 09:36:30|666.53|657.43|666.65|657.55|667.05|657.95|665.83|656.73|26
1655113000000|2022-06-13 09:36:40|666.75|657.65|666|656.9|667.4|658.3|665.42|656.32|27
1655113010000|2022-06-13 09:36:50|665.95|656.85|665.2|656.1|666.1|657|665.2|656.1|18
1655113020000|2022-06-13 09:37:00|665.3|656.2|665.5|656.4|665.5|656.4|664.01|654.91|27
1655113030000|2022-06-13 09:37:10|665.95|656.85|665.67|656.57|666.5|657.4|665.62|656.52|31
1655113040000|2022-06-13 09:37:20|665.85|656.75|665.2|656.1|665.85|656.75|665.11|656.01|21
1655113050000|2022-06-13 09:37:30|665.07|655.97|663.4|654.3|665.4|656.3|663.4|654.3|27
1655113060000|2022-06-13 09:37:40|663.49|654.39|663.84|654.74|664.95|655.85|663.23|654.13|27
1655113070000|2022-06-13 09:37:50|663.68|654.58|662.4|653.3|663.68|654.58|661.88|652.78|14
1655113080000|2022-06-13 09:38:00|662.6|653.5|662.55|653.45|663.55|654.45|661.75|652.65|33
1655113090000|2022-06-13 09:38:10|663.3|654.2|662.71|653.61|663.5|654.4|662.46|653.36|20
1655113100000|2022-06-13 09:38:20|662.69|653.59|664.15|655.05|664.55|655.45|662.69|653.59|35
1655113110000|2022-06-13 09:38:30|664|654.9|664|654.9|664.4|655.3|663.46|654.36|29
1655113120000|2022-06-13 09:38:40|663.76|654.66|663.7|654.6|663.85|654.75|663.4|654.3|14
1655113130000|2022-06-13 09:38:50|663.6|654.5|662.93|653.83|663.6|654.5|662.7|653.6|13
1655113140000|2022-06-13 09:39:00|663.22|654.12|661.35|652.25|663.4|654.3|661.35|652.25|25
1655113150000|2022-06-13 09:39:10|661.7|652.6|660.92|651.82|662.6|653.5|660.8|651.7|23
1655113160000|2022-06-13 09:39:20|661.02|651.92|659.64|650.54|661.38|652.28|659.64|650.54|21
1655113170000|2022-06-13 09:39:30|659.59|650.49|659.48|650.38|659.6|650.5|658.83|649.73|23
1655113180000|2022-06-13 09:39:40|659.6|650.5|659.34|650.24|659.69|650.59|659.26|650.16|12
1655113190000|2022-06-13 09:39:50|659.49|650.39|660.15|651.05|660.15|651.05|659.15|650.05|20
1655113200000|2022-06-13 09:40:00|660.1|651|661|651.9|661.35|652.25|660.1|651|30
1655113210000|2022-06-13 09:40:10|660.65|651.55|659.52|650.42|660.65|651.55|659.4|650.3|19
1655113220000|2022-06-13 09:40:20|659.4|650.3|659.52|650.42|659.7|650.6|659.32|650.22|18
1655113230000|2022-06-13 09:40:30|659.42|650.32|659.47|650.37|660.2|651.1|659.42|650.32|19
1655113240000|2022-06-13 09:40:40|659.43|650.33|658.95|649.85|659.57|650.47|658.15|649.05|29
1655113250000|2022-06-13 09:40:50|658.9|649.8|658.61|649.51|659.95|650.85|658.61|649.51|27
1655113260000|2022-06-13 09:41:00|658.57|649.47|659.9|650.8|660.3|651.2|658.45|649.35|28
1655113270000|2022-06-13 09:41:10|659.8|650.7|659.56|650.46|660.15|651.05|659.56|650.46|25
1655113280000|2022-06-13 09:41:20|659.57|650.47|659.22|650.12|659.85|650.75|659.02|649.92|22
1655113290000|2022-06-13 09:41:30|659.31|650.21|659.37|650.27|659.43|650.33|659.15|650.05|13
1655113300000|2022-06-13 09:41:40|659.34|650.24|658.48|649.38|659.34|650.24|658.47|649.37|20
1655113310000|2022-06-13 09:41:50|658.47|649.37|657.81|648.71|658.89|649.79|657.81|648.71|26
1655113320000|2022-06-13 09:42:00|657.91|648.81|658.25|649.15|658.35|649.25|657.91|648.81|18
1655113330000|2022-06-13 09:42:10|658.27|649.17|658.1|649|658.81|649.71|657.96|648.86|27
1655113340000|2022-06-13 09:42:20|658.18|649.08|657.43|648.33|658.23|649.13|657.43|648.33|26
1655113350000|2022-06-13 09:42:30|657.39|648.29|658.75|649.65|659.25|650.15|657.38|648.28|26
1655113360000|2022-06-13 09:42:40|658.95|649.85|658.69|649.59|659.12|650.02|658.59|649.49|22
1655113370000|2022-06-13 09:42:50|658.65|649.55|658.71|649.61|658.85|649.75|658.61|649.51|15
1655113380000|2022-06-13 09:43:00|658.65|649.55|659.15|650.05|659.35|650.25|658.65|649.55|23
1655113390000|2022-06-13 09:43:10|658.4|649.3|659.15|650.05|659.15|650.05|657.7|648.6|19
1655113400000|2022-06-13 09:43:20|658.95|649.85|659.45|650.35|659.45|650.35|658.7|649.6|27
1655113410000|2022-06-13 09:43:30|659.8|650.7|661.45|652.35|661.5|652.4|659.8|650.7|30
1655113420000|2022-06-13 09:43:40|661.4|652.3|662.3|653.2|662.55|653.45|661.15|652.05|33
1655113430000|2022-06-13 09:43:50|662.35|653.25|662.3|653.2|662.35|653.25|661.22|652.12|21
1655113440000|2022-06-13 09:44:00|662.25|653.15|663.77|654.67|664.05|654.95|662.09|652.99|28
1655113450000|2022-06-13 09:44:10|663.63|654.53|664.4|655.3|664.4|655.3|663.23|654.13|30
1655113460000|2022-06-13 09:44:20|664.45|655.35|663.65|654.55|665.05|655.95|663.65|654.55|31
1655113470000|2022-06-13 09:44:30|663.63|654.53|664.43|655.33|665.74|656.64|663.58|654.48|22
1655113480000|2022-06-13 09:44:40|664.32|655.22|664.41|655.31|664.95|655.85|663.94|654.84|23
1655113490000|2022-06-13 09:44:50|664.37|655.27|664.22|655.12|664.37|655.27|664.08|654.98|15
1655113500000|2022-06-13 09:45:00|664.14|655.04|663.44|654.34|664.14|655.04|663.44|654.34|27
1655113510000|2022-06-13 09:45:10|663.4|654.3|662.44|653.34|663.44|654.34|662.21|653.11|20
1655113520000|2022-06-13 09:45:20|662.43|653.33|661.75|652.65|662.43|653.33|661.57|652.47|26
1655113530000|2022-06-13 09:45:30|661.61|652.51|661.28|652.18|661.82|652.72|661.01|651.91|16
1655113540000|2022-06-13 09:45:40|661.23|652.13|661.18|652.08|661.28|652.18|661.07|651.97|12
1655113550000|2022-06-13 09:45:50|661.28|652.18|662.35|653.25|662.4|653.3|661.23|652.13|12
1655113560000|2022-06-13 09:46:00|662.21|653.11|664.1|655|664.3|655.2|662.11|653.01|31
1655113570000|2022-06-13 09:46:10|664.15|655.05|666.2|657.1|666.34|657.24|664.15|655.05|28
1655113580000|2022-06-13 09:46:20|666.1|657|668.35|659.25|668.35|659.25|666.1|657|34
1655113590000|2022-06-13 09:46:30|668.15|659.05|667.27|658.17|668.4|659.3|667.22|658.12|25
1655113600000|2022-06-13 09:46:40|667.32|658.22|666.92|657.82|667.71|658.61|665.97|656.87|30
1655113610000|2022-06-13 09:46:50|666.78|657.68|666.54|657.44|667.27|658.17|666.54|657.44|21
1655113620000|2022-06-13 09:47:00|666.35|657.25|666.9|657.8|666.9|657.8|665.88|656.78|25
1655113630000|2022-06-13 09:47:10|666.85|657.75|666.55|657.45|667|657.9|666.41|657.31|23
1655113640000|2022-06-13 09:47:20|666.75|657.65|667.7|658.6|667.7|658.6|666.75|657.65|17
1655113650000|2022-06-13 09:47:30|667.65|658.55|667.13|658.03|668|658.9|667.13|658.03|13
1655113660000|2022-06-13 09:47:40|666.95|657.85|667.15|658.05|667.15|658.05|666.48|657.38|15
1655113670000|2022-06-13 09:47:50|667.29|658.19|668|658.9|668.05|658.95|667.29|658.19|11
1655113680000|2022-06-13 09:48:00|667.95|658.85|668.15|659.05|668.2|659.1|667.25|658.15|24
1655113690000|2022-06-13 09:48:10|667.98|658.88|667.33|658.23|667.98|658.88|667.33|658.23|12
1655113700000|2022-06-13 09:48:20|667.27|658.17|668.13|659.03|669.4|660.3|666.55|657.45|27
1655113710000|2022-06-13 09:48:30|668.08|658.98|666.99|657.89|668.08|658.98|666.99|657.89|11
1655113720000|2022-06-13 09:48:40|666.95|657.85|666.3|657.2|667.04|657.94|666.3|657.2|19
1655113730000|2022-06-13 09:48:50|666.27|657.17|666.27|657.17|666.46|657.36|666.27|657.17|11
1655113740000|2022-06-13 09:49:00|666.41|657.31|667.85|658.75|667.85|658.75|666.41|657.31|11
1655113750000|2022-06-13 09:49:10|668.04|658.94|666.01|656.91|668.04|658.94|666.01|656.91|18
1655113760000|2022-06-13 09:49:20|665.93|656.83|664.6|655.5|665.93|656.83|664.56|655.46|19
1655113770000|2022-06-13 09:49:30|664.59|655.49|663.82|654.72|664.59|655.49|663.82|654.72|7
1655113780000|2022-06-13 09:49:40|663.85|654.75|663.37|654.27|664.21|655.11|663.37|654.27|8
1655113790000|2022-06-13 09:49:50|663.5|654.4|663.57|654.47|663.85|654.75|663.42|654.32|12
1655113800000|2022-06-13 09:50:00|663.4|654.3|663.41|654.31|663.85|654.75|663.3|654.2|15
1655113810000|2022-06-13 09:50:10|663.36|654.26|662.72|653.62|663.36|654.26|662.61|653.51|20
1655113820000|2022-06-13 09:50:20|662.69|653.59|663.49|654.39|663.49|654.39|662.69|653.59|14
1655113830000|2022-06-13 09:50:30|663.57|654.47|662.59|653.49|663.57|654.47|662.59|653.49|7
1655113840000|2022-06-13 09:50:40|662.57|653.47|662.72|653.62|662.72|653.62|662.52|653.42|4
1655113850000|2022-06-13 09:50:50|662.67|653.57|662.87|653.77|662.87|653.77|662.57|653.47|13
1655113860000|2022-06-13 09:51:00|663.45|654.35|662.72|653.62|663.45|654.35|662.72|653.62|8
1655113870000|2022-06-13 09:51:10|662.48|653.38|662.83|653.73|663.08|653.98|662.47|653.37|10
1655113880000|2022-06-13 09:51:20|662.52|653.42|662.08|652.98|662.52|653.42|662.01|652.91|15
1655113890000|2022-06-13 09:51:30|662.18|653.08|662.11|653.01|662.33|653.23|662.09|652.99|11
1655113900000|2022-06-13 09:51:40|662.1|653|661.74|652.64|662.2|653.1|661.74|652.64|15
1655113910000|2022-06-13 09:51:50|661.84|652.74|662.14|653.04|662.15|653.05|661.84|652.74|9
1655113920000|2022-06-13 09:52:00|662.08|652.98|662.24|653.14|662.24|653.14|661.74|652.64|10
1655113930000|2022-06-13 09:52:10|662.13|653.03|663.45|654.35|663.45|654.35|662.13|653.03|16
1655113940000|2022-06-13 09:52:20|663.5|654.4|664.6|655.5|664.6|655.5|663.5|654.4|28
1655113950000|2022-06-13 09:52:30|664.65|655.55|665.25|656.15|665.25|656.15|664.5|655.4|18
1655113960000|2022-06-13 09:52:40|665.2|656.1|664.95|655.85|665.25|656.15|664.7|655.6|18
1655113970000|2022-06-13 09:52:50|665.05|655.95|665.14|656.04|665.4|656.3|664.99|655.89|15
1655113980000|2022-06-13 09:53:00|665.09|655.99|664.68|655.58|665.37|656.27|664.45|655.35|24
1655113990000|2022-06-13 09:53:10|664.67|655.57|664.23|655.13|664.67|655.57|664.23|655.13|10
1655114000000|2022-06-13 09:53:20|664.13|655.03|664.03|654.93|664.14|655.04|663.99|654.89|11
1655114010000|2022-06-13 09:53:30|663.97|654.87|663.52|654.42|663.97|654.87|663.31|654.21|16
1655114020000|2022-06-13 09:53:40|663.57|654.47|665.25|656.15|665.25|656.15|663.48|654.38|18
1655114030000|2022-06-13 09:53:50|665.2|656.1|665.6|656.5|665.7|656.6|665.15|656.05|18
1655114040000|2022-06-13 09:54:00|665.51|656.41|666.15|657.05|666.25|657.15|665.46|656.36|12
1655114050000|2022-06-13 09:54:10|666.2|657.1|665.36|656.26|666.45|657.35|665.36|656.26|13
1655114060000|2022-06-13 09:54:20|665.56|656.46|664.64|655.54|665.56|656.46|664.64|655.54|14
1655114070000|2022-06-13 09:54:30|664.61|655.51|664.44|655.34|664.61|655.51|664.31|655.21|7
1655114080000|2022-06-13 09:54:40|664.53|655.43|664.61|655.51|664.69|655.59|664.43|655.33|11
1655114090000|2022-06-13 09:54:50|664.64|655.54|665.1|656|665.3|656.2|664.64|655.54|19
1655114100000|2022-06-13 09:55:00|665.25|656.15|664.52|655.42|665.3|656.2|664.41|655.31|14
1655114110000|2022-06-13 09:55:10|664.45|655.35|663.33|654.23|664.47|655.37|663.33|654.23|15
1655114120000|2022-06-13 09:55:20|663.21|654.11|662.56|653.46|663.21|654.11|662.56|653.46|11
1655114130000|2022-06-13 09:55:30|662.65|653.55|662.24|653.14|662.85|653.75|662.24|653.14|9
1655114140000|2022-06-13 09:55:40|662.22|653.12|665.3|656.2|665.4|656.3|662.2|653.1|28
1655114150000|2022-06-13 09:55:50|665.25|656.15|666.55|657.45|666.55|657.45|665.25|656.15|28
1655114160000|2022-06-13 09:56:00|667.1|658|666.3|657.2|667.15|658.05|665.85|656.75|26
1655114170000|2022-06-13 09:56:10|666.25|657.15|666.8|657.7|667|657.9|665.67|656.57|30
1655114180000|2022-06-13 09:56:20|667.3|658.2|667.77|658.67|668.2|659.1|666.75|657.65|24
1655114190000|2022-06-13 09:56:30|667.97|658.87|669.25|660.15|670.8|661.7|667.97|658.87|29
1655114200000|2022-06-13 09:56:40|669.14|660.04|668.71|659.61|669.51|660.41|668.71|659.61|30
1655114210000|2022-06-13 09:56:50|668.67|659.57|668.51|659.41|668.67|659.57|667.98|658.88|35
1655114220000|2022-06-13 09:57:00|668.44|659.34|668.1|659|668.63|659.53|667.94|658.84|28
1655114230000|2022-06-13 09:57:10|668.07|658.97|669.45|660.35|669.45|660.35|667.86|658.76|26
1655114240000|2022-06-13 09:57:20|669.35|660.25|670.75|661.65|670.8|661.7|669.3|660.2|28
1655114250000|2022-06-13 09:57:30|670.65|661.55|670.04|660.94|670.65|661.55|669.84|660.74|11
1655114260000|2022-06-13 09:57:40|670.14|661.04|671.75|662.65|671.9|662.8|670.14|661.04|31
1655114270000|2022-06-13 09:57:50|671.91|662.81|671.6|662.5|672.55|663.45|671.46|662.36|23
1655114280000|2022-06-13 09:58:00|671.47|662.37|671.81|662.71|671.83|662.73|671.25|662.15|16
1655114290000|2022-06-13 09:58:10|671.83|662.73|673.75|664.65|673.75|664.65|671.45|662.35|23
1655114300000|2022-06-13 09:58:20|673.55|664.45|674.55|665.45|675.1|666|673.55|664.45|20
1655114310000|2022-06-13 09:58:30|674.44|665.34|673.48|664.38|674.88|665.78|673.13|664.03|36
1655114320000|2022-06-13 09:58:40|674.19|665.09|676.04|666.94|676.61|667.51|674.19|665.09|25
1655114330000|2022-06-13 09:58:50|675.99|666.89|677.89|668.79|677.89|668.79|675.99|666.89|21
1655114340000|2022-06-13 09:59:00|677.99|668.89|676.35|667.25|678.45|669.35|676.34|667.24|27
1655114350000|2022-06-13 09:59:10|676.33|667.23|674.18|665.08|676.33|667.23|674.14|665.04|22
1655114360000|2022-06-13 09:59:20|674.14|665.04|674.39|665.29|674.71|665.61|674.14|665.04|16
1655114370000|2022-06-13 09:59:30|674.38|665.28|674.92|665.82|675.13|666.03|674.24|665.14|20
1655114380000|2022-06-13 09:59:40|675.05|665.95|674.44|665.34|675.05|665.95|674.37|665.27|16
1655114390000|2022-06-13 09:59:50|674.36|665.26|674.81|665.71|675.11|666.01|674.36|665.26|13
1655114400000|2022-06-13 10:00:00|674.67|665.57|674.72|665.62|675.47|666.37|674.36|665.26|18
1655114410000|2022-06-13 10:00:10|674.48|665.38|674.08|664.98|674.57|665.47|674.08|664.98|12
1655114420000|2022-06-13 10:00:20|674.18|665.08|674.39|665.29|675.15|666.05|674.02|664.92|25
1655114430000|2022-06-13 10:00:30|674.34|665.24|674.09|664.99|674.54|665.44|674.08|664.98|15
1655114440000|2022-06-13 10:00:40|674.17|665.07|676.95|667.85|676.95|667.85|673.91|664.81|24
1655114450000|2022-06-13 10:00:50|677|667.9|677.64|668.54|677.85|668.75|677|667.9|20
1655114460000|2022-06-13 10:01:00|677.59|668.49|676.78|667.68|678.7|669.6|676.78|667.68|21
1655114470000|2022-06-13 10:01:10|676.74|667.64|674.31|665.21|676.93|667.83|674.18|665.08|32
1655114480000|2022-06-13 10:01:20|674.29|665.19|673.94|664.84|674.9|665.8|673.94|664.84|20
1655114490000|2022-06-13 10:01:30|673.86|664.76|673.98|664.88|674.03|664.93|673.81|664.71|6
1655114500000|2022-06-13 10:01:40|673.93|664.83|673.93|664.83|673.93|664.83|673.93|664.83|1
1655114510000|2022-06-13 10:01:50|673.88|664.78|672.82|663.72|673.88|664.78|672.82|663.72|14
1655114520000|2022-06-13 10:02:00|672.68|663.58|671.65|662.55|672.68|663.58|671.57|662.47|14
1655114530000|2022-06-13 10:02:10|671.59|662.49|671.12|662.02|671.69|662.59|670.94|661.84|17
1655114540000|2022-06-13 10:02:20|671.11|662.01|672.3|663.2|672.35|663.25|670.66|661.56|16
1655114550000|2022-06-13 10:02:30|672.4|663.3|672.5|663.4|672.6|663.5|672.31|663.21|7
1655114560000|2022-06-13 10:02:40|672.45|663.35|671.63|662.53|672.45|663.35|671.63|662.53|11
1655114570000|2022-06-13 10:02:50|671.74|662.64|671.69|662.59|671.8|662.7|671.69|662.59|6
1655114580000|2022-06-13 10:03:00|671.76|662.66|672.6|663.5|672.75|663.65|671.74|662.64|15
1655114590000|2022-06-13 10:03:10|672.65|663.55|673|663.9|673.45|664.35|672.65|663.55|13
1655114600000|2022-06-13 10:03:20|672.85|663.75|672.55|663.45|672.85|663.75|672.12|663.02|18
1655114610000|2022-06-13 10:03:30|672.5|663.4|671.79|662.69|672.6|663.5|671.79|662.69|12
1655114620000|2022-06-13 10:03:40|671.86|662.76|671.94|662.84|671.94|662.84|671.83|662.73|3
1655114630000|2022-06-13 10:03:50|671.89|662.79|672.22|663.12|672.37|663.27|671.89|662.79|11
1655114640000|2022-06-13 10:04:00|672.17|663.07|673.45|664.35|673.5|664.4|672.12|663.02|17
1655114650000|2022-06-13 10:04:10|673.4|664.3|675.6|666.5|675.6|666.5|673.35|664.25|25
1655114660000|2022-06-13 10:04:20|675.55|666.45|674.04|664.94|675.6|666.5|674.03|664.93|26
1655114670000|2022-06-13 10:04:30|673.94|664.84|675.95|666.85|675.95|666.85|673.8|664.7|24
1655114680000|2022-06-13 10:04:40|676|666.9|675.17|666.07|676.97|667.87|675.17|666.07|36
1655114690000|2022-06-13 10:04:50|675.14|666.04|673.59|664.49|675.14|666.04|673.59|664.49|22
1655114700000|2022-06-13 10:05:00|673.34|664.24|675.75|666.65|675.75|666.65|672.24|663.14|35
1655114710000|2022-06-13 10:05:10|675.81|666.71|677.64|668.54|677.77|668.67|675.8|666.7|32
1655114720000|2022-06-13 10:05:20|677.54|668.44|679.11|670.01|679.11|670.01|677.17|668.07|32
1655114730000|2022-06-13 10:05:30|679.06|669.96|678.33|669.23|679.45|670.35|677.95|668.85|35
1655114740000|2022-06-13 10:05:40|678.58|669.48|678.41|669.31|678.86|669.76|678.17|669.07|31
1655114750000|2022-06-13 10:05:50|678.45|669.35|679.56|670.46|679.59|670.49|678.3|669.2|27
1655114760000|2022-06-13 10:06:00|679.6|670.5|680.04|670.94|680.14|671.04|678.7|669.6|35
1655114770000|2022-06-13 10:06:10|679.77|670.67|680.48|671.38|680.5|671.4|679.52|670.42|25
1655114780000|2022-06-13 10:06:20|680.28|671.18|681.22|672.12|681.24|672.14|680.28|671.18|24
1655114790000|2022-06-13 10:06:30|681.07|671.97|681.49|672.39|681.59|672.49|680.68|671.58|30
1655114800000|2022-06-13 10:06:40|681.37|672.27|680.16|671.06|681.37|672.27|680.16|671.06|24
1655114810000|2022-06-13 10:06:50|679.96|670.86|679.11|670.01|679.96|670.86|679.11|670.01|20
1655114820000|2022-06-13 10:07:00|679.08|669.98|678.94|669.84|679.45|670.35|678.85|669.75|24
1655114830000|2022-06-13 10:07:10|678.95|669.85|678.75|669.65|679.58|670.48|678.75|669.65|21
1655114840000|2022-06-13 10:07:20|678.67|669.57|678.48|669.38|678.73|669.63|678.42|669.32|18
1655114850000|2022-06-13 10:07:30|678.42|669.32|677.83|668.73|678.54|669.44|677.83|668.73|18
1655114860000|2022-06-13 10:07:40|677.82|668.72|676.79|667.69|677.82|668.72|676.62|667.52|22
1655114870000|2022-06-13 10:07:50|676.77|667.67|676.8|667.7|677|667.9|676.49|667.39|28
1655114880000|2022-06-13 10:08:00|676.87|667.77|677.87|668.77|677.89|668.79|676.74|667.64|28
1655114890000|2022-06-13 10:08:10|678.26|669.16|677.13|668.03|678.52|669.42|677.13|668.03|25
1655114900000|2022-06-13 10:08:20|677|667.9|675.67|666.57|677|667.9|675.67|666.57|19
1655114910000|2022-06-13 10:08:30|675.57|666.47|675.56|666.46|675.83|666.73|675.45|666.35|27
1655114920000|2022-06-13 10:08:40|675.55|666.45|675.51|666.41|675.95|666.85|675.45|666.35|25
1655114930000|2022-06-13 10:08:50|675.52|666.42|675.44|666.34|675.71|666.61|675.42|666.32|14
1655114940000|2022-06-13 10:09:00|675.42|666.32|675.38|666.28|675.42|666.32|675.21|666.11|13
1655114950000|2022-06-13 10:09:10|675.55|666.45|676.12|667.02|676.29|667.19|675.46|666.36|23
1655114960000|2022-06-13 10:09:20|676.32|667.22|676.58|667.48|677.13|668.03|676.29|667.19|29
1655114970000|2022-06-13 10:09:30|676.59|667.49|677.24|668.14|677.29|668.19|676.57|667.47|18
1655114980000|2022-06-13 10:09:40|677.29|668.19|677.96|668.86|677.96|668.86|677.29|668.19|9
1655114990000|2022-06-13 10:09:50|677.91|668.81|678.53|669.43|678.62|669.52|677.86|668.76|13
1655115000000|2022-06-13 10:10:00|678.11|669.01|678.59|669.49|678.62|669.52|677.44|668.34|30
1655115010000|2022-06-13 10:10:10|678.58|669.48|677.71|668.61|678.58|669.48|677.71|668.61|23
1655115020000|2022-06-13 10:10:20|677.66|668.56|678.3|669.2|678.3|669.2|677.63|668.53|33
1655115030000|2022-06-13 10:10:30|678.27|669.17|680.34|671.24|680.34|671.24|678.27|669.17|29
1655115040000|2022-06-13 10:10:40|680.38|671.28|680.62|671.52|681.33|672.23|680.38|671.28|23
1655115050000|2022-06-13 10:10:50|680.64|671.54|681.75|672.65|681.9|672.8|680.48|671.38|20
1655115060000|2022-06-13 10:11:00|681.66|672.56|680.5|671.4|681.66|672.56|680.02|670.92|20
1655115070000|2022-06-13 10:11:10|680.58|671.48|679.48|670.38|680.61|671.51|679.29|670.19|21
1655115080000|2022-06-13 10:11:20|679.47|670.37|678.61|669.51|679.47|670.37|678.42|669.32|17
1655115090000|2022-06-13 10:11:30|678.6|669.5|677.69|668.59|678.6|669.5|677.69|668.59|15
1655115100000|2022-06-13 10:11:40|677.68|668.58|677.34|668.24|677.68|668.58|677.28|668.18|17
1655115110000|2022-06-13 10:11:50|677.3|668.2|676.44|667.34|677.3|668.2|676.44|667.34|14
1655115120000|2022-06-13 10:12:00|676.43|667.33|675.38|666.28|676.43|667.33|675.34|666.24|18
1655115130000|2022-06-13 10:12:10|675.34|666.24|676.53|667.43|676.53|667.43|675.34|666.24|26
1655115140000|2022-06-13 10:12:20|676.62|667.52|676.38|667.28|677.11|668.01|675.72|666.62|31
1655115150000|2022-06-13 10:12:30|675.98|666.88|675.98|666.88|676.27|667.17|675.4|666.3|20
1655115160000|2022-06-13 10:12:40|675.39|666.29|675.42|666.32|675.63|666.53|675.39|666.29|7
1655115170000|2022-06-13 10:12:50|675.35|666.25|674.49|665.39|675.35|666.25|674.39|665.29|18
1655115180000|2022-06-13 10:13:00|674.51|665.41|672.53|663.43|674.54|665.44|672.53|663.43|27
1655115190000|2022-06-13 10:13:10|672.51|663.41|669.87|660.77|672.51|663.41|669.87|660.77|33
1655115200000|2022-06-13 10:13:20|669.83|660.73|670.08|660.98|670.85|661.75|669.77|660.67|30
1655115210000|2022-06-13 10:13:30|670.1|661|671.14|662.04|671.37|662.27|670.07|660.97|21
1655115220000|2022-06-13 10:13:40|671.17|662.07|670.71|661.61|671.5|662.4|669.71|660.61|30
1655115230000|2022-06-13 10:13:50|670.74|661.64|671.1|662|671.12|662.02|670.39|661.29|26
1655115240000|2022-06-13 10:14:00|671.12|662.02|671.22|662.12|671.6|662.5|670.53|661.43|21
1655115250000|2022-06-13 10:14:10|671.12|662.02|671.3|662.2|671.45|662.35|670.42|661.32|25
1655115260000|2022-06-13 10:14:20|671.36|662.26|670.7|661.6|671.38|662.28|670.68|661.58|9
1655115270000|2022-06-13 10:14:30|670.75|661.65|670.67|661.57|671.23|662.13|670.62|661.52|20
1655115280000|2022-06-13 10:14:40|670.68|661.58|671.17|662.07|671.17|662.07|670.68|661.58|13
1655115290000|2022-06-13 10:14:50|671.18|662.08|670.92|661.82|671.68|662.58|670.92|661.82|17
1655115300000|2022-06-13 10:15:00|670.8|661.7|668.98|659.88|670.8|661.7|668.98|659.88|27
1655115310000|2022-06-13 10:15:10|668.95|659.85|668.38|659.28|669.29|660.19|667.82|658.72|29
1655115320000|2022-06-13 10:15:20|668.55|659.45|668.46|659.36|669.09|659.99|668.19|659.09|28
1655115330000|2022-06-13 10:15:30|668.42|659.32|668.31|659.21|668.53|659.43|668.12|659.02|17
1655115340000|2022-06-13 10:15:40|668.36|659.26|667.94|658.84|668.66|659.56|667.94|658.84|18
1655115350000|2022-06-13 10:15:50|668.05|658.95|667.85|658.75|668.27|659.17|667.85|658.75|13
1655115360000|2022-06-13 10:16:00|667.75|658.65|666.49|657.39|667.75|658.65|666.49|657.39|20
1655115370000|2022-06-13 10:16:10|666.41|657.31|666.41|657.31|667.4|658.3|666.39|657.29|22
1655115380000|2022-06-13 10:16:20|666.43|657.33|668.35|659.25|668.35|659.25|666.43|657.33|16
1655115390000|2022-06-13 10:16:30|668.4|659.3|667.6|658.5|668.4|659.3|667.37|658.27|21
1655115400000|2022-06-13 10:16:40|667.66|658.56|667.95|658.85|668.3|659.2|667.66|658.56|16
1655115410000|2022-06-13 10:16:50|668.18|659.08|668.3|659.2|668.34|659.24|668.18|659.08|5
1655115420000|2022-06-13 10:17:00|668.15|659.05|668.24|659.14|668.24|659.14|667.75|658.65|17
1655115430000|2022-06-13 10:17:10|668.34|659.24|669.55|660.45|669.75|660.65|668.34|659.24|19
1655115440000|2022-06-13 10:17:20|669.5|660.4|668.9|659.8|669.5|660.4|668.64|659.54|12
1655115450000|2022-06-13 10:17:30|668.78|659.68|669.2|660.1|669.45|660.35|668.62|659.52|11
1655115460000|2022-06-13 10:17:40|669.25|660.15|669.65|660.55|669.65|660.55|669.2|660.1|7
1655115470000|2022-06-13 10:17:50|669.6|660.5|669.55|660.45|669.8|660.7|669.55|660.45|8
1655115480000|2022-06-13 10:18:00|669.6|660.5|668.85|659.75|669.7|660.6|668.85|659.75|9
1655115490000|2022-06-13 10:18:10|668.45|659.35|668.65|659.55|668.75|659.65|668.45|659.35|10
1655115500000|2022-06-13 10:18:20|668.7|659.6|668.72|659.62|669|659.9|668.7|659.6|11
1655115510000|2022-06-13 10:18:30|668.64|659.54|668.3|659.2|668.64|659.54|668.3|659.2|2
1655115520000|2022-06-13 10:18:40|668|658.9|667.8|658.7|668.1|659|667.8|658.7|8
1655115530000|2022-06-13 10:18:50|667.9|658.8|666.78|657.68|667.9|658.8|666.69|657.59|11
1655115540000|2022-06-13 10:19:00|666.93|657.83|666.67|657.57|667.35|658.25|666.67|657.57|8
1655115550000|2022-06-13 10:19:10|666.57|657.47|666.65|657.55|666.72|657.62|666.47|657.37|6
1655115560000|2022-06-13 10:19:20|666.75|657.65|666.34|657.24|666.75|657.65|666.19|657.09|15
1655115570000|2022-06-13 10:19:30|666.54|657.44|667.8|658.7|667.95|658.85|666.54|657.44|12
1655115580000|2022-06-13 10:19:40|667.7|658.6|667.85|658.75|668.45|659.35|667.7|658.6|22
1655115590000|2022-06-13 10:19:50|667.8|658.7|667.9|658.8|668|658.9|667.75|658.65|8
1655115600000|2022-06-13 10:20:00|667.95|658.85|667.9|658.8|668|658.9|667.7|658.6|13
1655115610000|2022-06-13 10:20:10|667.95|658.85|669.55|660.45|669.7|660.6|667.95|658.85|31
1655115620000|2022-06-13 10:20:20|669.65|660.55|669.5|660.4|670.05|660.95|669.1|660|24
1655115630000|2022-06-13 10:20:30|669.45|660.35|670.95|661.85|671.05|661.95|669.35|660.25|23
1655115640000|2022-06-13 10:20:40|671|661.9|670.91|661.81|671.35|662.25|670.57|661.47|23
1655115650000|2022-06-13 10:20:50|671.1|662|669.64|660.54|671.1|662|669.64|660.54|14
1655115660000|2022-06-13 10:21:00|669.8|660.7|670.34|661.24|670.54|661.44|669.7|660.6|11
1655115670000|2022-06-13 10:21:10|670.3|661.2|667.66|658.56|670.3|661.2|667.41|658.31|26
1655115680000|2022-06-13 10:21:20|667.71|658.61|667.7|658.6|668.07|658.97|667.69|658.59|21
1655115690000|2022-06-13 10:21:30|667.67|658.57|666.87|657.77|667.67|658.57|666.87|657.77|15
1655115700000|2022-06-13 10:21:40|666.77|657.67|666.71|657.61|666.77|657.67|666.46|657.36|19
1655115710000|2022-06-13 10:21:50|666.51|657.41|666.15|657.05|666.61|657.51|665.76|656.66|13
1655115720000|2022-06-13 10:22:00|666.3|657.2|665.87|656.77|666.52|657.42|665.87|656.77|14
1655115730000|2022-06-13 10:22:10|665.82|656.72|665.45|656.35|666.15|657.05|665.45|656.35|11
1655115740000|2022-06-13 10:22:20|665.5|656.4|665.45|656.35|665.55|656.45|664.76|655.66|26
1655115750000|2022-06-13 10:22:30|665.4|656.3|664.4|655.3|665.4|656.3|664.35|655.25|18
1655115760000|2022-06-13 10:22:40|664.45|655.35|664.9|655.8|664.95|655.85|664.45|655.35|16
1655115770000|2022-06-13 10:22:50|665.25|656.15|664.85|655.75|665.25|656.15|664.75|655.65|7
1655115780000|2022-06-13 10:23:00|665|655.9|665.7|656.6|665.7|656.6|664.95|655.85|13
1655115790000|2022-06-13 10:23:10|665.8|656.7|666.7|657.6|666.7|657.6|665.65|656.55|27
1655115800000|2022-06-13 10:23:20|666.65|657.55|667.39|658.29|667.75|658.65|666.65|657.55|23
1655115810000|2022-06-13 10:23:30|667.44|658.34|667.75|658.65|667.8|658.7|667.25|658.15|21
1655115820000|2022-06-13 10:23:40|667.8|658.7|669.1|660|669.15|660.05|667.75|658.65|27
1655115830000|2022-06-13 10:23:50|669.15|660.05|668.25|659.15|669.4|660.3|668.25|659.15|21
1655115840000|2022-06-13 10:24:00|668|658.9|669|659.9|669|659.9|667.6|658.5|24
1655115850000|2022-06-13 10:24:10|669.05|659.95|668.47|659.37|669.2|660.1|668.47|659.37|19
1655115860000|2022-06-13 10:24:20|668.42|659.32|668.7|659.6|668.7|659.6|667.85|658.75|26
1655115870000|2022-06-13 10:24:30|668.65|659.55|668.4|659.3|668.78|659.68|668.35|659.25|26
1655115880000|2022-06-13 10:24:40|668.5|659.4|668.8|659.7|668.8|659.7|667.8|658.7|20
1655115890000|2022-06-13 10:24:50|668.75|659.65|668.78|659.68|669.65|660.55|668.65|659.55|23
1655115900000|2022-06-13 10:25:00|668.73|659.63|668.9|659.8|669.3|660.2|667.95|658.85|30
1655115910000|2022-06-13 10:25:10|668.95|659.85|668.9|659.8|669.05|659.95|668.85|659.75|11
1655115920000|2022-06-13 10:25:20|668.95|659.85|668.41|659.31|669|659.9|668.41|659.31|17
1655115930000|2022-06-13 10:25:30|668.46|659.36|667.44|658.34|668.46|659.36|667.44|658.34|14
1655115940000|2022-06-13 10:25:40|667.21|658.11|667.59|658.49|667.83|658.73|666.8|657.7|19
1655115950000|2022-06-13 10:25:50|667.54|658.44|669|659.9|669.3|660.2|667.54|658.44|31
1655115960000|2022-06-13 10:26:00|669.3|660.2|670.45|661.35|670.5|661.4|669.3|660.2|30
1655115970000|2022-06-13 10:26:10|670.6|661.5|670.55|661.45|670.8|661.7|670.45|661.35|19
1655115980000|2022-06-13 10:26:20|670.6|661.5|669.7|660.6|670.6|661.5|669.6|660.5|15
1655115990000|2022-06-13 10:26:30|669.8|660.7|669.2|660.1|669.8|660.7|669.08|659.98|22
1655116000000|2022-06-13 10:26:40|669.25|660.15|668.73|659.63|669.28|660.18|668.68|659.58|13
1655116010000|2022-06-13 10:26:50|668.83|659.73|668.93|659.83|669.03|659.93|668.78|659.68|10
1655116020000|2022-06-13 10:27:00|669.03|659.93|670.65|661.55|670.65|661.55|669.03|659.93|20
1655116030000|2022-06-13 10:27:10|670.7|661.6|670.05|660.95|670.75|661.65|670|660.9|17
1655116040000|2022-06-13 10:27:20|670|660.9|670.1|661|670.3|661.2|669.75|660.65|21
1655116050000|2022-06-13 10:27:30|669.89|660.79|669.7|660.6|669.89|660.79|669.5|660.4|22
1655116060000|2022-06-13 10:27:40|669.65|660.55|670.7|661.6|670.7|661.6|669.65|660.55|15
1655116070000|2022-06-13 10:27:50|670.65|661.55|670.7|661.6|671.15|662.05|670.65|661.55|16
1655116080000|2022-06-13 10:28:00|670.65|661.55|670.2|661.1|670.85|661.75|669.75|660.65|20
1655116090000|2022-06-13 10:28:10|670.15|661.05|670.4|661.3|670.6|661.5|670.05|660.95|19
1655116100000|2022-06-13 10:28:20|670.35|661.25|670.8|661.7|670.8|661.7|669.8|660.7|25
1655116110000|2022-06-13 10:28:30|670.85|661.75|672.3|663.2|672.3|663.2|670.85|661.75|21
1655116120000|2022-06-13 10:28:40|672.45|663.35|673.31|664.21|673.85|664.75|672.45|663.35|28
1655116130000|2022-06-13 10:28:50|673.01|663.91|674.37|665.27|674.9|665.8|672.9|663.8|30
1655116140000|2022-06-13 10:29:00|674.32|665.22|674.4|665.3|674.4|665.3|673.65|664.55|28
1655116150000|2022-06-13 10:29:10|674.55|665.45|676.8|667.7|676.85|667.75|674.55|665.45|26
1655116160000|2022-06-13 10:29:20|677.15|668.05|677.35|668.25|677.95|668.85|676.67|667.57|22
1655116170000|2022-06-13 10:29:30|677.3|668.2|677.55|668.45|678.45|669.35|677.05|667.95|29
1655116180000|2022-06-13 10:29:40|677.65|668.55|677.82|668.72|678.55|669.45|677.4|668.3|31
1655116190000|2022-06-13 10:29:50|677.97|668.87|676.86|667.76|678.1|669|676.82|667.72|20
1655116200000|2022-06-13 10:30:00|676.72|667.62|677.6|668.5|677.75|668.65|676.66|667.56|25
1655116210000|2022-06-13 10:30:10|677.55|668.45|676.88|667.78|678.2|669.1|676.88|667.78|28
1655116220000|2022-06-13 10:30:20|676.83|667.73|677.35|668.25|677.85|668.75|676.83|667.73|21
1655116230000|2022-06-13 10:30:30|677.56|668.46|678.5|669.4|678.6|669.5|677.46|668.36|22
1655116240000|2022-06-13 10:30:40|678.45|669.35|678.6|669.5|678.85|669.75|678.4|669.3|19
1655116250000|2022-06-13 10:30:50|678.75|669.65|678.78|669.68|679.3|670.2|678.52|669.42|24
1655116260000|2022-06-13 10:31:00|678.73|669.63|679.7|670.6|680.4|671.3|678.73|669.63|26
1655116270000|2022-06-13 10:31:10|679.85|670.75|679.67|670.57|680.45|671.35|679.67|670.57|27
1655116280000|2022-06-13 10:31:20|679.77|670.67|679.56|670.46|679.92|670.82|679.37|670.27|18
1655116290000|2022-06-13 10:31:30|679.47|670.37|680.02|670.92|680.02|670.92|679.19|670.09|19
1655116300000|2022-06-13 10:31:40|679.97|670.87|680.55|671.45|680.65|671.55|679.92|670.82|25
1655116310000|2022-06-13 10:31:50|680.5|671.4|681.2|672.1|681.25|672.15|680.5|671.4|19
1655116320000|2022-06-13 10:32:00|681.15|672.05|680.6|671.5|681.15|672.05|680.45|671.35|17
1655116330000|2022-06-13 10:32:10|680.65|671.55|680.72|671.62|681.4|672.3|680.65|671.55|18
1655116340000|2022-06-13 10:32:20|680.55|671.45|680.32|671.22|681.14|672.04|680.32|671.22|22
1655116350000|2022-06-13 10:32:30|680.26|671.16|679.85|670.75|680.26|671.16|679.73|670.63|11
1655116360000|2022-06-13 10:32:40|679.8|670.7|679.9|670.8|680.4|671.3|679.8|670.7|19
1655116370000|2022-06-13 10:32:50|679.88|670.78|679.69|670.59|679.99|670.89|679.69|670.59|12
1655116380000|2022-06-13 10:33:00|679.68|670.58|679.75|670.65|679.85|670.75|679.62|670.52|15
1655116390000|2022-06-13 10:33:10|679.64|670.54|679.28|670.18|679.64|670.54|678.97|669.87|13
1655116400000|2022-06-13 10:33:20|679.05|669.95|678.64|669.54|679.09|669.99|678.62|669.52|16
1655116410000|2022-06-13 10:33:30|678.62|669.52|677.84|668.74|678.62|669.52|677.5|668.4|13
1655116420000|2022-06-13 10:33:40|677.5|668.4|677.35|668.25|677.5|668.4|677.35|668.25|2
1655116430000|2022-06-13 10:33:50|677.3|668.2|677.55|668.45|677.55|668.45|677.25|668.15|12
1655116440000|2022-06-13 10:34:00|677.5|668.4|677.1|668|677.5|668.4|676.75|667.65|24
1655116450000|2022-06-13 10:34:10|677.2|668.1|677.15|668.05|677.2|668.1|676.95|667.85|6
1655116460000|2022-06-13 10:34:20|677.1|668|677.5|668.4|677.7|668.6|677.05|667.95|11
1655116470000|2022-06-13 10:34:30|677.55|668.45|677.45|668.35|677.55|668.45|677.45|668.35|5
1655116480000|2022-06-13 10:34:40|677.4|668.3|676.9|667.8|677.4|668.3|676.9|667.8|8
1655116490000|2022-06-13 10:34:50|676.85|667.75|676.6|667.5|676.85|667.75|676.6|667.5|7
1655116500000|2022-06-13 10:35:00|676.55|667.45|676.8|667.7|676.95|667.85|676.05|666.95|18
1655116510000|2022-06-13 10:35:10|676.85|667.75|678.05|668.95|678.05|668.95|676.85|667.75|21
1655116520000|2022-06-13 10:35:20|678.1|669|678.5|669.4|678.8|669.7|677.8|668.7|24
1655116530000|2022-06-13 10:35:30|678.75|669.65|679.6|670.5|679.75|670.65|678.45|669.35|19
1655116540000|2022-06-13 10:35:40|679.65|670.55|680.1|671|680.1|671|679.45|670.35|20
1655116550000|2022-06-13 10:35:50|679.9|670.8|680.3|671.2|680.65|671.55|679.9|670.8|18
1655116560000|2022-06-13 10:36:00|680.25|671.15|680.5|671.4|680.7|671.6|679.9|670.8|23
1655116570000|2022-06-13 10:36:10|680.55|671.45|680|670.9|680.75|671.65|679.8|670.7|29
1655116580000|2022-06-13 10:36:20|679.9|670.8|679.1|670|679.9|670.8|679.1|670|19
1655116590000|2022-06-13 10:36:30|678.95|669.85|680.6|671.5|680.6|671.5|678.95|669.85|22
1655116600000|2022-06-13 10:36:40|680.65|671.55|680.95|671.85|680.95|671.85|680.45|671.35|20
1655116610000|2022-06-13 10:36:50|681|671.9|680.8|671.7|681.6|672.5|680.8|671.7|21
1655116620000|2022-06-13 10:37:00|680.7|671.6|680.4|671.3|680.75|671.65|680.15|671.05|16
1655116630000|2022-06-13 10:37:10|680.3|671.2|680.85|671.75|680.85|671.75|680.3|671.2|24
1655116640000|2022-06-13 10:37:20|680.9|671.8|680.55|671.45|680.9|671.8|680.45|671.35|21
1655116650000|2022-06-13 10:37:30|680.65|671.55|680.95|671.85|681.05|671.95|680.45|671.35|23
1655116660000|2022-06-13 10:37:40|680.9|671.8|682.64|673.54|683.5|674.4|680.9|671.8|28
1655116670000|2022-06-13 10:37:50|682.55|673.45|682.6|673.5|682.6|673.5|682.45|673.35|6
1655116680000|2022-06-13 10:38:00|682.55|673.45|682.4|673.3|683.25|674.15|682.25|673.15|16
1655116690000|2022-06-13 10:38:10|682.35|673.25|682.65|673.55|682.95|673.85|682.3|673.2|17
1655116700000|2022-06-13 10:38:20|682.75|673.65|684.05|674.95|684.05|674.95|682.6|673.5|23
1655116710000|2022-06-13 10:38:30|684|674.9|683.5|674.4|684.35|675.25|683.45|674.35|28
1655116720000|2022-06-13 10:38:40|683.45|674.35|683.85|674.75|683.95|674.85|683.35|674.25|22
1655116730000|2022-06-13 10:38:50|683.65|674.55|682.95|673.85|683.65|674.55|682.95|673.85|18
1655116740000|2022-06-13 10:39:00|682.9|673.8|682.45|673.35|682.95|673.85|682.3|673.2|14
1655116750000|2022-06-13 10:39:10|682.35|673.25|682.7|673.6|682.95|673.85|682.25|673.15|24
1655116760000|2022-06-13 10:39:20|682.65|673.55|682|672.9|682.75|673.65|682|672.9|20
1655116770000|2022-06-13 10:39:30|681.95|672.85|680.65|671.55|681.95|672.85|680.65|671.55|20
1655116780000|2022-06-13 10:39:40|680.55|671.45|681.45|672.35|681.45|672.35|680.4|671.3|26
1655116790000|2022-06-13 10:39:50|681.2|672.1|679.64|670.54|681.2|672.1|679.54|670.44|15
1655116800000|2022-06-13 10:40:00|679.59|670.49|678.75|669.65|679.59|670.49|678.75|669.65|17
1655116810000|2022-06-13 10:40:10|678.65|669.55|678.9|669.8|679.25|670.15|678.45|669.35|30
1655116820000|2022-06-13 10:40:20|678.85|669.75|676.7|667.6|678.85|669.75|676.7|667.6|23
1655116830000|2022-06-13 10:40:30|676.67|667.57|675.85|666.75|676.78|667.68|675.85|666.75|20
1655116840000|2022-06-13 10:40:40|675.8|666.7|676.6|667.5|676.6|667.5|675.29|666.19|21
1655116850000|2022-06-13 10:40:50|676.65|667.55|676.6|667.5|677|667.9|676.4|667.3|28
1655116860000|2022-06-13 10:41:00|676.55|667.45|676.35|667.25|676.6|667.5|676.3|667.2|14
1655116870000|2022-06-13 10:41:10|676.3|667.2|677.65|668.55|677.75|668.65|676.1|667|16
1655116880000|2022-06-13 10:41:20|677.7|668.6|678.75|669.65|678.75|669.65|677.7|668.6|24
1655116890000|2022-06-13 10:41:30|678.85|669.75|679.85|670.75|680|670.9|678.85|669.75|18
1655116900000|2022-06-13 10:41:40|679.8|670.7|679.95|670.85|680.05|670.95|679.75|670.65|16
1655116910000|2022-06-13 10:41:50|680.1|671|682.35|673.25|682.52|673.42|680.05|670.95|24
1655116920000|2022-06-13 10:42:00|682.75|673.65|680.76|671.66|683|673.9|680.76|671.66|26
1655116930000|2022-06-13 10:42:10|680.93|671.83|680.35|671.25|680.93|671.83|679.95|670.85|21
1655116940000|2022-06-13 10:42:20|680.3|671.2|680.55|671.45|680.55|671.45|679.9|670.8|26
1655116950000|2022-06-13 10:42:30|680.6|671.5|682.3|673.2|682.3|673.2|680.6|671.5|24
1655116960000|2022-06-13 10:42:40|682.35|673.25|681.85|672.75|682.65|673.55|681.75|672.65|18
1655116970000|2022-06-13 10:42:50|681.8|672.7|682.5|673.4|682.7|673.6|681.8|672.7|17
1655116980000|2022-06-13 10:43:00|682.4|673.3|681.75|672.65|682.4|673.3|681.65|672.55|28
1655116990000|2022-06-13 10:43:10|681.7|672.6|680.7|671.6|681.7|672.6|680.7|671.6|14
1655117000000|2022-06-13 10:43:20|680.75|671.65|680.8|671.7|680.8|671.7|680.6|671.5|8
1655117010000|2022-06-13 10:43:30|680.75|671.65|679.8|670.7|680.75|671.65|679.8|670.7|11
1655117020000|2022-06-13 10:43:40|679.75|670.65|679.95|670.85|680|670.9|679.7|670.6|13
1655117030000|2022-06-13 10:43:50|680|670.9|680.2|671.1|680.5|671.4|680|670.9|15
1655117040000|2022-06-13 10:44:00|680.1|671|679.82|670.72|680.1|671|679.72|670.62|9
1655117050000|2022-06-13 10:44:10|679.77|670.67|679.01|669.91|679.77|670.67|679.01|669.91|6
1655117060000|2022-06-13 10:44:20|679.06|669.96|679.7|670.6|679.7|670.6|678.65|669.55|10
1655117070000|2022-06-13 10:44:30|679.75|670.65|679.65|670.55|679.9|670.8|679.6|670.5|11
1655117080000|2022-06-13 10:44:40|679.7|670.6|680.05|670.95|680.15|671.05|679.7|670.6|12
1655117090000|2022-06-13 10:44:50|680.1|671|679.85|670.75|681.1|672|679.85|670.75|18
1655117100000|2022-06-13 10:45:00|679.8|670.7|677.9|668.8|679.8|670.7|677.7|668.6|16
1655117110000|2022-06-13 10:45:10|677.85|668.75|677.22|668.12|678.05|668.95|677.22|668.12|14
1655117120000|2022-06-13 10:45:20|677.17|668.07|676.85|667.75|677.4|668.3|676.85|667.75|11
1655117130000|2022-06-13 10:45:30|676.8|667.7|676.75|667.65|676.85|667.75|676.7|667.6|16
1655117140000|2022-06-13 10:45:40|676.8|667.7|676.76|667.66|676.95|667.85|676.76|667.66|8
1655117150000|2022-06-13 10:45:50|676.67|667.57|676.17|667.07|676.67|667.57|676.17|667.07|8
1655117160000|2022-06-13 10:46:00|676.31|667.21|676.17|667.07|676.31|667.21|676.17|667.07|5
1655117180000|2022-06-13 10:46:20|675.93|666.83|675.7|666.6|675.93|666.83|675.7|666.6|3
1655117190000|2022-06-13 10:46:30|675.46|666.36|673.66|664.56|675.46|666.36|673.66|664.56|11
1655117200000|2022-06-13 10:46:40|673.43|664.33|672.19|663.09|673.43|664.33|672.19|663.09|15
1655117210000|2022-06-13 10:46:50|672.02|662.92|671.67|662.57|672.02|662.92|671.67|662.57|5
1655117220000|2022-06-13 10:47:00|671.62|662.52|670.45|661.35|671.62|662.52|669.56|660.46|21
1655117230000|2022-06-13 10:47:10|670.4|661.3|670.61|661.51|671.55|662.45|670.27|661.17|20
1655117240000|2022-06-13 10:47:20|670.8|661.7|671.75|662.65|671.8|662.7|670.7|661.6|16
1655117250000|2022-06-13 10:47:30|671.8|662.7|671.6|662.5|671.8|662.7|671.4|662.3|13
1655117260000|2022-06-13 10:47:40|671.65|662.55|672.47|663.37|672.65|663.55|671.65|662.55|17
1655117270000|2022-06-13 10:47:50|672.44|663.34|671.32|662.22|672.44|663.34|671.32|662.22|17
1655117280000|2022-06-13 10:48:00|671.48|662.38|671.95|662.85|671.95|662.85|671.48|662.38|11
1655117290000|2022-06-13 10:48:10|671.9|662.8|672.1|663|672.2|663.1|671.85|662.75|16
1655117300000|2022-06-13 10:48:20|672.05|662.95|669.55|660.45|672.05|662.95|669.55|660.45|19
1655117310000|2022-06-13 10:48:30|669.4|660.3|668.55|659.45|669.4|660.3|667.52|658.42|28
1655117320000|2022-06-13 10:48:40|668.5|659.4|667.75|658.65|668.5|659.4|667.65|658.55|19
1655117330000|2022-06-13 10:48:50|667.9|658.8|670.55|661.45|670.55|661.45|667.75|658.65|20
1655117340000|2022-06-13 10:49:00|670.1|661|670.9|661.8|671.5|662.4|670.1|661|33
1655117350000|2022-06-13 10:49:10|670.85|661.75|670.25|661.15|670.85|661.75|669.85|660.75|10
1655117360000|2022-06-13 10:49:20|670.2|661.1|668.84|659.74|670.53|661.43|668.46|659.36|23
1655117370000|2022-06-13 10:49:30|669.15|660.05|670.1|661|670.65|661.55|669.15|660.05|26
1655117380000|2022-06-13 10:49:40|669.92|660.82|668.58|659.48|669.95|660.85|668.58|659.48|16
1655117390000|2022-06-13 10:49:50|668.76|659.66|669.06|659.96|669.5|660.4|668.76|659.66|10
1655117400000|2022-06-13 10:50:00|668.86|659.76|668.5|659.4|668.96|659.86|667.8|658.7|17
1655117410000|2022-06-13 10:50:10|668.6|659.5|668.4|659.3|669.65|660.55|668.4|659.3|21
1655117420000|2022-06-13 10:50:20|668.6|659.5|668.9|659.8|669.4|660.3|668.6|659.5|18
1655117430000|2022-06-13 10:50:30|668.95|659.85|669|659.9|669.4|660.3|668.9|659.8|20
1655117440000|2022-06-13 10:50:40|668.9|659.8|668.8|659.7|668.9|659.8|668.65|659.55|14
1655117450000|2022-06-13 10:50:50|668.85|659.75|668.95|659.85|668.95|659.85|668.6|659.5|19
1655117460000|2022-06-13 10:51:00|668.9|659.8|669.15|660.05|669.65|660.55|668.9|659.8|22
1655117470000|2022-06-13 10:51:10|668.95|659.85|669.8|660.7|669.85|660.75|668.9|659.8|21
1655117480000|2022-06-13 10:51:20|669.75|660.65|670.15|661.05|670.65|661.55|669.65|660.55|28
1655117490000|2022-06-13 10:51:30|670.05|660.95|670.6|661.5|670.6|661.5|669.79|660.69|11
1655117500000|2022-06-13 10:51:40|670.7|661.6|669.56|660.46|670.75|661.65|669.56|660.46|21
1655117510000|2022-06-13 10:51:50|669.55|660.45|668.28|659.18|669.7|660.6|667.25|658.15|26
1655117520000|2022-06-13 10:52:00|668.33|659.23|668.2|659.1|668.33|659.23|667.85|658.75|19
1655117530000|2022-06-13 10:52:10|668.25|659.15|668.55|659.45|668.85|659.75|668.05|658.95|24
1655117540000|2022-06-13 10:52:20|668.6|659.5|668.6|659.5|669.05|659.95|668.6|659.5|11
1655117550000|2022-06-13 10:52:30|668.45|659.35|669.05|659.95|669.05|659.95|668.3|659.2|19
1655117560000|2022-06-13 10:52:40|669.1|660|668.9|659.8|669.15|660.05|668.85|659.75|11
1655117570000|2022-06-13 10:52:50|669|659.9|669|659.9|669|659.9|668.8|659.7|11
1655117580000|2022-06-13 10:53:00|668.95|659.85|667.4|658.3|668.95|659.85|667.4|658.3|16
1655117590000|2022-06-13 10:53:10|667.57|658.47|668.65|659.55|668.7|659.6|667.52|658.42|19
1655117600000|2022-06-13 10:53:20|668.75|659.65|668.85|659.75|668.85|659.75|668.55|659.45|12
1655117610000|2022-06-13 10:53:30|668.95|659.85|668.8|659.7|669.45|660.35|668.8|659.7|12
1655117620000|2022-06-13 10:53:40|668.7|659.6|669|659.9|669.1|660|668.55|659.45|12
1655117630000|2022-06-13 10:53:50|669.1|660|669.3|660.2|669.3|660.2|669.1|660|8
1655117640000|2022-06-13 10:54:00|669.2|660.1|668.7|659.6|669.25|660.15|668.6|659.5|11
1655117650000|2022-06-13 10:54:10|668.65|659.55|667.72|658.62|669.3|660.2|667.72|658.62|27
1655117660000|2022-06-13 10:54:20|667.69|658.59|667.87|658.77|667.92|658.82|667.69|658.59|7
1655117670000|2022-06-13 10:54:30|667.82|658.72|666.86|657.76|667.87|658.77|666.86|657.76|18
1655117680000|2022-06-13 10:54:40|666.5|657.4|666.33|657.23|666.53|657.43|666.12|657.02|10
1655117690000|2022-06-13 10:54:50|666.47|657.37|666.12|657.02|666.47|657.37|666.12|657.02|7
1655117700000|2022-06-13 10:55:00|665.62|656.52|665.23|656.13|665.62|656.52|665.12|656.02|7
1655117710000|2022-06-13 10:55:10|665.12|656.02|664.99|655.89|665.12|656.02|664.99|655.89|3
1655117720000|2022-06-13 10:55:20|664.77|655.67|663.36|654.26|664.77|655.67|663.36|654.26|8
1655117730000|2022-06-13 10:55:30|663.35|654.25|665|655.9|665.1|656|663.24|654.14|18
1655117740000|2022-06-13 10:55:40|664.9|655.8|665.55|656.45|665.6|656.5|664.75|655.65|19
1655117750000|2022-06-13 10:55:50|665.9|656.8|665.4|656.3|665.9|656.8|665.4|656.3|21
1655117760000|2022-06-13 10:56:00|665.35|656.25|665.25|656.15|665.35|656.25|664.55|655.45|18
1655117770000|2022-06-13 10:56:10|665.2|656.1|664.8|655.7|665.25|656.15|664.8|655.7|17
1655117780000|2022-06-13 10:56:20|664.75|655.65|664.24|655.14|664.85|655.75|664.14|655.04|14
1655117790000|2022-06-13 10:56:30|664.29|655.19|665.5|656.4|665.55|656.45|664.24|655.14|18
1655117800000|2022-06-13 10:56:40|665.55|656.45|666.9|657.8|666.9|657.8|665.55|656.45|30
1655117810000|2022-06-13 10:56:50|667|657.9|666.65|657.55|667|657.9|666.65|657.55|22
1655117820000|2022-06-13 10:57:00|666.8|657.7|666.15|657.05|667|657.9|666.15|657.05|22
1655117830000|2022-06-13 10:57:10|666.2|657.1|666.85|657.75|666.85|657.75|666.2|657.1|22
1655117840000|2022-06-13 10:57:20|666.95|657.85|666.6|657.5|667.5|658.4|666.6|657.5|25
1655117850000|2022-06-13 10:57:30|666.65|657.55|666.85|657.75|666.85|657.75|666.6|657.5|13
1655117860000|2022-06-13 10:57:40|666.8|657.7|666.3|657.2|666.9|657.8|666.3|657.2|11
1655117870000|2022-06-13 10:57:50|666.25|657.15|665.45|656.35|666.35|657.25|665.45|656.35|12
1655117880000|2022-06-13 10:58:00|664.79|655.69|664.14|655.04|664.79|655.69|663.94|654.84|21
1655117890000|2022-06-13 10:58:10|663.94|654.84|663.7|654.6|663.94|654.84|663.25|654.15|15
1655117900000|2022-06-13 10:58:20|663.75|654.65|665.05|655.95|665.2|656.1|663.6|654.5|18
1655117910000|2022-06-13 10:58:30|664.9|655.8|663.85|654.75|664.9|655.8|663.85|654.75|18
1655117920000|2022-06-13 10:58:40|663.7|654.6|663.9|654.8|663.9|654.8|663.35|654.25|19
1655117930000|2022-06-13 10:58:50|663.95|654.85|663.7|654.6|663.95|654.85|663.7|654.6|12
1655117940000|2022-06-13 10:59:00|663.6|654.5|663.52|654.42|663.8|654.7|663.52|654.42|9
1655117950000|2022-06-13 10:59:10|663.72|654.62|664.55|655.45|664.55|655.45|663.52|654.42|11
1655117960000|2022-06-13 10:59:20|664.6|655.5|664.75|655.65|664.85|655.75|664.5|655.4|12
1655117970000|2022-06-13 10:59:30|664.7|655.6|663.69|654.59|664.7|655.6|663.56|654.46|11
1655117980000|2022-06-13 10:59:40|663.65|654.55|663.9|654.8|664|654.9|663.64|654.54|9
1655117990000|2022-06-13 10:59:50|663.64|654.54|664.1|655|664.3|655.2|663.44|654.34|13
1655118000000|2022-06-13 11:00:00|664.05|654.95|664.1|655|664.55|655.45|663.95|654.85|20
1655118010000|2022-06-13 11:00:10|664|654.9|664.05|654.95|664.5|655.4|663.85|654.75|17
1655118020000|2022-06-13 11:00:20|664|654.9|664.5|655.4|664.55|655.45|663.9|654.8|14
1655118030000|2022-06-13 11:00:30|664.45|655.35|664.6|655.5|664.65|655.55|664.25|655.15|18
1655118040000|2022-06-13 11:00:40|664.55|655.45|664.8|655.7|664.85|655.75|664.55|655.45|19
1655118050000|2022-06-13 11:00:50|664.75|655.65|665.5|656.4|665.5|656.4|664.75|655.65|15
1655118060000|2022-06-13 11:01:00|665.7|656.6|664.6|655.5|665.75|656.65|664.6|655.5|17
1655118070000|2022-06-13 11:01:10|664.39|655.29|663.36|654.26|664.39|655.29|663.36|654.26|11
1655118080000|2022-06-13 11:01:20|663.35|654.25|663.06|653.96|663.4|654.3|663.06|653.96|7
1655118090000|2022-06-13 11:01:30|662.76|653.66|662.41|653.31|662.9|653.8|662.41|653.31|17
1655118100000|2022-06-13 11:01:40|662.35|653.25|663|653.9|663|653.9|662.21|653.11|17
1655118110000|2022-06-13 11:01:50|663.15|654.05|663.45|654.35|663.6|654.5|663.15|654.05|11
1655118120000|2022-06-13 11:02:00|663.4|654.3|663.65|654.55|663.8|654.7|663.25|654.15|12
1655118130000|2022-06-13 11:02:10|663.8|654.7|665.15|656.05|665.55|656.45|663.8|654.7|17
1655118140000|2022-06-13 11:02:20|665.05|655.95|664.77|655.67|665.2|656.1|664.77|655.67|11
1655118150000|2022-06-13 11:02:30|664.67|655.57|664.42|655.32|664.72|655.62|664.37|655.27|13
1655118160000|2022-06-13 11:02:40|664.52|655.42|664.6|655.5|664.75|655.65|664.42|655.32|11
1655118170000|2022-06-13 11:02:50|664.75|655.65|664.69|655.59|665.4|656.3|664.69|655.59|22
1655118180000|2022-06-13 11:03:00|664.59|655.49|663.2|654.1|664.6|655.5|663.2|654.1|15
1655118190000|2022-06-13 11:03:10|662.92|653.82|662.48|653.38|662.92|653.82|662.48|653.38|8
1655118200000|2022-06-13 11:03:20|662.16|653.06|662.75|653.65|662.8|653.7|662.01|652.91|20
1655118210000|2022-06-13 11:03:30|662.7|653.6|662.39|653.29|662.75|653.65|662.28|653.18|10
1655118220000|2022-06-13 11:03:40|662.36|653.26|662.28|653.18|662.48|653.38|662.23|653.13|9
1655118230000|2022-06-13 11:03:50|662.38|653.28|664|654.9|664.05|654.95|662.38|653.28|23
1655118240000|2022-06-13 11:04:00|664.1|655|664.5|655.4|664.95|655.85|664.1|655|24
1655118250000|2022-06-13 11:04:10|664.45|655.35|664.6|655.5|664.65|655.55|663.7|654.6|15
1655118260000|2022-06-13 11:04:20|664.65|655.55|665.95|656.85|665.95|656.85|664.65|655.55|19
1655118270000|2022-06-13 11:04:30|666.05|656.95|666.9|657.8|667.05|657.95|665.8|656.7|22
1655118280000|2022-06-13 11:04:40|667|657.9|667.3|658.2|667.3|658.2|665.9|656.8|22
1655118290000|2022-06-13 11:04:50|667.35|658.25|667.6|658.5|667.75|658.65|666.55|657.45|30
1655118300000|2022-06-13 11:05:00|667.55|658.45|666.35|657.25|667.55|658.45|666.34|657.24|12
1655118310000|2022-06-13 11:05:10|666.6|657.5|667.05|657.95|667.25|658.15|666.6|657.5|17
1655118320000|2022-06-13 11:05:20|667.15|658.05|667.44|658.34|667.45|658.35|667.15|658.05|11
1655118330000|2022-06-13 11:05:30|667.55|658.45|667.9|658.8|667.95|658.85|667.4|658.3|20
1655118340000|2022-06-13 11:05:40|667.95|658.85|667.47|658.37|668.06|658.96|667.47|658.37|19
1655118350000|2022-06-13 11:05:50|667.43|658.33|666.8|657.7|667.53|658.43|666.8|657.7|17
1655118360000|2022-06-13 11:06:00|666.65|657.55|665.69|656.59|666.65|657.55|665.69|656.59|10
1655118370000|2022-06-13 11:06:10|665.65|656.55|664.33|655.23|665.65|656.55|664.33|655.23|17
1655118380000|2022-06-13 11:06:20|663.71|654.61|663.7|654.6|663.82|654.72|663.35|654.25|10
1655118390000|2022-06-13 11:06:30|663.62|654.52|663.51|654.41|663.63|654.53|663.26|654.16|18
1655118400000|2022-06-13 11:06:40|663.43|654.33|663.63|654.53|663.63|654.53|663.43|654.33|8
1655118410000|2022-06-13 11:06:50|663.53|654.43|663.09|653.99|663.6|654.5|663.09|653.99|10
1655118420000|2022-06-13 11:07:00|662.72|653.62|662.57|653.47|662.75|653.65|662.57|653.47|5
1655118430000|2022-06-13 11:07:10|662.49|653.39|662.6|653.5|662.86|653.76|662.49|653.39|13
1655118440000|2022-06-13 11:07:20|662.55|653.45|661.91|652.81|662.55|653.45|661.91|652.81|10
1655118450000|2022-06-13 11:07:30|661.98|652.88|661.91|652.81|662.13|653.03|661.91|652.81|5
1655118460000|2022-06-13 11:07:40|661.87|652.77|661.87|652.77|661.87|652.77|661.87|652.77|1
1655118470000|2022-06-13 11:07:50|661.56|652.46|661.35|652.25|661.65|652.55|661.35|652.25|8
1655118480000|2022-06-13 11:08:00|661.45|652.35|661.78|652.68|661.8|652.7|661.45|652.35|16
1655118490000|2022-06-13 11:08:10|661.77|652.67|661.55|652.45|661.77|652.67|661|651.9|15
1655118500000|2022-06-13 11:08:20|661.5|652.4|662.55|653.45|662.55|653.45|661.5|652.4|23
1655118510000|2022-06-13 11:08:30|662.45|653.35|662.6|653.5|662.65|653.55|662.3|653.2|16
1655118520000|2022-06-13 11:08:40|662.55|653.45|662.35|653.25|662.65|653.55|662.35|653.25|13
1655118530000|2022-06-13 11:08:50|662.3|653.2|662.14|653.04|662.3|653.2|662.14|653.04|3
1655118540000|2022-06-13 11:09:00|662.05|652.95|661.15|652.05|662.15|653.05|661.05|651.95|25
1655118550000|2022-06-13 11:09:10|661.2|652.1|661.4|652.3|661.75|652.65|661.15|652.05|15
1655118560000|2022-06-13 11:09:20|661.45|652.35|660.58|651.48|661.45|652.35|660.58|651.48|10
1655118570000|2022-06-13 11:09:30|660.73|651.63|660.58|651.48|660.73|651.63|660.58|651.48|4
1655118580000|2022-06-13 11:09:40|660.63|651.53|660.79|651.69|661.1|652|660.63|651.53|8
1655118590000|2022-06-13 11:09:50|660.58|651.48|660.56|651.46|660.68|651.58|660.56|651.46|3
1655118600000|2022-06-13 11:10:00|660.68|651.58|660.72|651.62|660.98|651.88|660.61|651.51|20
1655118610000|2022-06-13 11:10:10|660.7|651.6|660.36|651.26|660.75|651.65|660.07|650.97|20
1655118620000|2022-06-13 11:10:20|660.35|651.25|660.29|651.19|660.37|651.27|660.06|650.96|18
1655118630000|2022-06-13 11:10:30|660.4|651.3|661.4|652.3|661.4|652.3|660.4|651.3|13
1655118640000|2022-06-13 11:10:40|661.6|652.5|661.55|652.45|661.65|652.55|661.4|652.3|10
1655118650000|2022-06-13 11:10:50|661.6|652.5|661.5|652.4|661.7|652.6|661.5|652.4|9
1655118660000|2022-06-13 11:11:00|661.65|652.55|662.13|653.03|662.85|653.75|661.6|652.5|22
1655118670000|2022-06-13 11:11:10|661.85|652.75|662.85|653.75|662.9|653.8|661.55|652.45|18
1655118680000|2022-06-13 11:11:20|662.84|653.74|662.61|653.51|662.84|653.74|662.61|653.51|5
1655118690000|2022-06-13 11:11:30|662.58|653.48|662.03|652.93|662.58|653.48|662.03|652.93|4
1655118700000|2022-06-13 11:11:40|661.93|652.83|660.81|651.71|661.93|652.83|660.81|651.71|10
1655118710000|2022-06-13 11:11:50|660.19|651.09|660.36|651.26|660.44|651.34|659.91|650.81|12
1655118720000|2022-06-13 11:12:00|660.27|651.17|659.24|650.14|660.46|651.36|659.24|650.14|17
1655118730000|2022-06-13 11:12:10|658.99|649.89|658.85|649.75|659.14|650.04|658.85|649.75|13
1655118740000|2022-06-13 11:12:20|659|649.9|659.45|650.35|659.85|650.75|659|649.9|18
1655118750000|2022-06-13 11:12:30|659.4|650.3|659.04|649.94|659.5|650.4|659.04|649.94|19
1655118760000|2022-06-13 11:12:40|658.95|649.85|659.1|650|659.25|650.15|658.95|649.85|9
1655118770000|2022-06-13 11:12:50|659.05|649.95|659|649.9|659.05|649.95|658.95|649.85|4
1655118780000|2022-06-13 11:13:00|658.95|649.85|657.58|648.48|659|649.9|657.58|648.48|9
1655118790000|2022-06-13 11:13:10|657.54|648.44|659|649.9|659|649.9|657.43|648.33|15
1655118800000|2022-06-13 11:13:20|659.1|650|661.62|652.52|661.62|652.52|659.1|650|34
1655118810000|2022-06-13 11:13:30|661.58|652.48|661.56|652.46|662.16|653.06|661.51|652.41|26
1655118820000|2022-06-13 11:13:40|662|652.9|661.6|652.5|662.25|653.15|661.47|652.37|25
1655118830000|2022-06-13 11:13:50|661.5|652.4|660.47|651.37|661.5|652.4|660.47|651.37|28
1655118840000|2022-06-13 11:14:00|660.45|651.35|660.51|651.41|660.51|651.41|659.75|650.65|26
1655118850000|2022-06-13 11:14:10|660.8|651.7|661.1|652|661.5|652.4|660.55|651.45|26
1655118860000|2022-06-13 11:14:20|661.2|652.1|661.1|652|661.25|652.15|660.65|651.55|15
1655118870000|2022-06-13 11:14:30|661.2|652.1|660.55|651.45|661.2|652.1|660.55|651.45|16
1655118880000|2022-06-13 11:14:40|660.65|651.55|661.35|652.25|661.35|652.25|660.55|651.45|10
1655118890000|2022-06-13 11:14:50|661.4|652.3|661.7|652.6|662.05|652.95|661.4|652.3|19
1655118900000|2022-06-13 11:15:00|661.65|652.55|661.34|652.24|661.7|652.6|661.2|652.1|17
1655118910000|2022-06-13 11:15:10|661.25|652.15|661.29|652.19|661.4|652.3|660.99|651.89|10
1655118920000|2022-06-13 11:15:20|661.34|652.24|662.55|653.45|662.75|653.65|661.34|652.24|18
1655118930000|2022-06-13 11:15:30|662.5|653.4|660.56|651.46|662.5|653.4|660.56|651.46|17
1655118950000|2022-06-13 11:15:50|659.84|650.74|659.61|650.51|659.84|650.74|659.61|650.51|4
1655118960000|2022-06-13 11:16:00|659.75|650.65|659.41|650.31|659.75|650.65|659.41|650.31|11
1655118970000|2022-06-13 11:16:10|659.08|649.98|658.81|649.71|659.08|649.98|658.81|649.71|8
1655118980000|2022-06-13 11:16:20|658.8|649.7|659.15|650.05|659.36|650.26|658.8|649.7|15
1655118990000|2022-06-13 11:16:30|659.1|650|658.7|649.6|659.2|650.1|658.7|649.6|16
1655119000000|2022-06-13 11:16:40|658.6|649.5|659.35|650.25|659.4|650.3|658.55|649.45|14
1655119010000|2022-06-13 11:16:50|659.25|650.15|658.85|649.75|659.25|650.15|658.85|649.75|7
1655119020000|2022-06-13 11:17:00|658.66|649.56|660.75|651.65|660.85|651.75|658.61|649.51|19
1655119030000|2022-06-13 11:17:10|660.8|651.7|660.55|651.45|661.3|652.2|660.4|651.3|28
1655119040000|2022-06-13 11:17:20|660.5|651.4|659.63|650.53|660.6|651.5|659.63|650.53|14
1655119050000|2022-06-13 11:17:30|659.73|650.63|660.15|651.05|660.4|651.3|659.68|650.58|13
1655119060000|2022-06-13 11:17:40|660.3|651.2|659.73|650.63|660.35|651.25|659.68|650.58|11
1655119070000|2022-06-13 11:17:50|659.68|650.58|660.35|651.25|660.4|651.3|659.68|650.58|21
1655119080000|2022-06-13 11:18:00|660.25|651.15|661.6|652.5|661.6|652.5|660.25|651.15|19
1655119090000|2022-06-13 11:18:10|661.65|652.55|660.05|650.95|661.9|652.8|660.05|650.95|24
1655119100000|2022-06-13 11:18:20|659.73|650.63|659.38|650.28|659.73|650.63|659.38|650.28|6
1655119110000|2022-06-13 11:18:30|659.33|650.23|658.35|649.25|659.33|650.23|658.25|649.15|19
1655119120000|2022-06-13 11:18:40|658.3|649.2|657.47|648.37|658.7|649.6|657.47|648.37|21
1655119130000|2022-06-13 11:18:50|657.46|648.36|657.1|648|657.53|648.43|656.8|647.7|20
1655119140000|2022-06-13 11:19:00|657|647.9|657.05|647.95|657.6|648.5|657|647.9|22
1655119150000|2022-06-13 11:19:10|657.15|648.05|656.42|647.32|657.2|648.1|656.42|647.32|23
1655119160000|2022-06-13 11:19:20|656.28|647.18|655.45|646.35|656.28|647.18|655.31|646.21|23
1655119170000|2022-06-13 11:19:30|655.3|646.2|654.8|645.7|655.3|646.2|654.63|645.53|16
1655119180000|2022-06-13 11:19:40|654.75|645.65|654.91|645.81|655.25|646.15|654.66|645.56|23
1655119190000|2022-06-13 11:19:50|654.86|645.76|655.35|646.25|655.45|646.35|654.7|645.6|17
1655119200000|2022-06-13 11:20:00|655.3|646.2|656.1|647|656.45|647.35|655.25|646.15|24
1655119210000|2022-06-13 11:20:10|656|646.9|654.81|645.71|656.1|647|654.81|645.71|20
1655119220000|2022-06-13 11:20:20|654.8|645.7|654.09|644.99|654.8|645.7|653.45|644.35|25
1655119230000|2022-06-13 11:20:30|654|644.9|653.76|644.66|654.01|644.91|653.76|644.66|5
1655119240000|2022-06-13 11:20:40|653.91|644.81|654.15|645.05|654.15|645.05|653.76|644.66|6
1655119250000|2022-06-13 11:20:50|654.35|645.25|654.6|645.5|654.9|645.8|654.35|645.25|20
1655119260000|2022-06-13 11:21:00|654.45|645.35|654.65|645.55|654.8|645.7|654.45|645.35|22
1655119270000|2022-06-13 11:21:10|654.7|645.6|655.3|646.2|656.25|647.15|654.7|645.6|25
1655119280000|2022-06-13 11:21:20|655.35|646.25|654.7|645.6|655.4|646.3|654.65|645.55|23
1655119290000|2022-06-13 11:21:30|654.65|645.55|654|644.9|654.65|645.55|654|644.9|7
1655119300000|2022-06-13 11:21:40|653.83|644.73|653.73|644.63|653.83|644.73|653.58|644.48|9
1655119310000|2022-06-13 11:21:50|653.84|644.74|653.74|644.64|653.94|644.84|653.74|644.64|12
1655119320000|2022-06-13 11:22:00|653.79|644.69|653.63|644.53|653.79|644.69|653.63|644.53|7
1655119330000|2022-06-13 11:22:10|653.19|644.09|653.77|644.67|653.95|644.85|653.04|643.94|15
1655119340000|2022-06-13 11:22:20|653.71|644.61|653.4|644.3|653.71|644.61|653.35|644.25|10
1655119350000|2022-06-13 11:22:30|653.35|644.25|653.25|644.15|653.46|644.36|653.25|644.15|5
1655119360000|2022-06-13 11:22:40|653.15|644.05|652.68|643.58|653.15|644.05|652.56|643.46|8
1655119370000|2022-06-13 11:22:50|652.55|643.45|652.4|643.3|652.75|643.65|652.35|643.25|17
1655119380000|2022-06-13 11:23:00|652.2|643.1|654.25|645.15|654.25|645.15|652.2|643.1|23
1655119390000|2022-06-13 11:23:10|654.45|645.35|653.7|644.6|654.75|645.65|653.65|644.55|21
1655119400000|2022-06-13 11:23:20|653.65|644.55|654.45|645.35|654.5|645.4|653.55|644.45|23
1655119410000|2022-06-13 11:23:30|654.4|645.3|654.5|645.4|655.15|646.05|654.3|645.2|30
1655119420000|2022-06-13 11:23:40|654.6|645.5|652.92|643.82|654.8|645.7|652.81|643.71|27
1655119430000|2022-06-13 11:23:50|652.87|643.77|653.75|644.65|653.85|644.75|652.55|643.45|30
1655119440000|2022-06-13 11:24:00|653.6|644.5|653.25|644.15|653.7|644.6|653.2|644.1|16
1655119450000|2022-06-13 11:24:10|653.2|644.1|653.4|644.3|653.6|644.5|653.1|644|19
1655119460000|2022-06-13 11:24:20|653.15|644.05|653.9|644.8|654.25|645.15|653.15|644.05|21
1655119470000|2022-06-13 11:24:30|653.95|644.85|652.96|643.86|653.95|644.85|652.96|643.86|15
1655119480000|2022-06-13 11:24:40|652.89|643.79|652.45|643.35|652.89|643.79|652.45|643.35|11
1655119490000|2022-06-13 11:24:50|652.55|643.45|652.45|643.35|652.6|643.5|652.25|643.15|13
1655119500000|2022-06-13 11:25:00|652.4|643.3|652.7|643.6|652.75|643.65|652.3|643.2|10
1655119510000|2022-06-13 11:25:10|652.75|643.65|651.75|642.65|652.75|643.65|651.75|642.65|23
1655119520000|2022-06-13 11:25:20|651.7|642.6|651.2|642.1|651.7|642.6|650.8|641.7|22
1655119530000|2022-06-13 11:25:30|651.15|642.05|651.25|642.15|651.35|642.25|651.05|641.95|17
1655119540000|2022-06-13 11:25:40|651.35|642.25|651.2|642.1|651.4|642.3|651.05|641.95|19
1655119550000|2022-06-13 11:25:50|651.15|642.05|651.4|642.3|652|642.9|651.15|642.05|15
1655119560000|2022-06-13 11:26:00|651.35|642.25|651.3|642.2|651.65|642.55|651.25|642.15|20
1655119570000|2022-06-13 11:26:10|651.2|642.1|651.2|642.1|651.3|642.2|651.2|642.1|3
1655119580000|2022-06-13 11:26:20|651.25|642.15|650.59|641.49|651.5|642.4|650.59|641.49|25
1655119590000|2022-06-13 11:26:30|650.64|641.54|650.65|641.55|650.69|641.59|650.49|641.39|9
1655119600000|2022-06-13 11:26:40|650.6|641.5|650.3|641.2|650.65|641.55|649.3|640.2|21
1655119610000|2022-06-13 11:26:50|650.15|641.05|649.95|640.85|650.4|641.3|649.75|640.65|27
1655119620000|2022-06-13 11:27:00|649.85|640.75|650.45|641.35|650.5|641.4|649.7|640.6|15
1655119630000|2022-06-13 11:27:10|650.4|641.3|651.6|642.5|651.65|642.55|650.3|641.2|27
1655119640000|2022-06-13 11:27:20|651.65|642.55|651.4|642.3|652.05|642.95|651.4|642.3|17
1655119650000|2022-06-13 11:27:30|651.45|642.35|651.7|642.6|651.9|642.8|650.77|641.67|24
1655119660000|2022-06-13 11:27:40|651.65|642.55|650.97|641.87|651.7|642.6|650.77|641.67|22
1655119670000|2022-06-13 11:27:50|650.92|641.82|650.75|641.65|650.92|641.82|650.42|641.32|14
1655119680000|2022-06-13 11:28:00|651.35|642.25|653.7|644.6|653.7|644.6|651.3|642.2|22
1655119690000|2022-06-13 11:28:10|653.75|644.65|653.65|644.55|654.45|645.35|653.65|644.55|29
1655119700000|2022-06-13 11:28:20|653.6|644.5|653.24|644.14|654.65|645.55|653|643.9|35
1655119710000|2022-06-13 11:28:30|653.5|644.4|653.35|644.25|653.6|644.5|653|643.9|27
1655119720000|2022-06-13 11:28:40|653.45|644.35|653.62|644.52|654.2|645.1|653.37|644.27|30
1655119730000|2022-06-13 11:28:50|653.57|644.47|652.52|643.42|653.57|644.47|652.52|643.42|19
1655119740000|2022-06-13 11:29:00|652.33|643.23|650.48|641.38|652.33|643.23|650.48|641.38|22
1655119750000|2022-06-13 11:29:10|650.53|641.43|650.19|641.09|650.53|641.43|649.95|640.85|14
1655119760000|2022-06-13 11:29:20|650.14|641.04|649.7|640.6|650.25|641.15|649.7|640.6|13
1655119770000|2022-06-13 11:29:30|649.93|640.83|650.5|641.4|650.5|641.4|649.6|640.5|16
1655119780000|2022-06-13 11:29:40|650.45|641.35|650.3|641.2|651.1|642|650.3|641.2|24
1655119790000|2022-06-13 11:29:50|649.85|640.75|650|640.9|650|640.9|649.8|640.7|10
1655119800000|2022-06-13 11:30:00|650.1|641|649.7|640.6|650.3|641.2|649.7|640.6|13
1655119810000|2022-06-13 11:30:10|649.8|640.7|649.6|640.5|649.9|640.8|649.53|640.43|19
1655119820000|2022-06-13 11:30:20|649.55|640.45|649.45|640.35|650.2|641.1|649.45|640.35|25
1655119830000|2022-06-13 11:30:30|649.4|640.3|649.6|640.5|649.6|640.5|648.75|639.65|23
1655119840000|2022-06-13 11:30:40|649.45|640.35|649.7|640.6|649.95|640.85|648.9|639.8|23
1655119850000|2022-06-13 11:30:50|649.65|640.55|650.55|641.45|651.75|642.65|649.65|640.55|32
1655119860000|2022-06-13 11:31:00|650.6|641.5|651.8|642.7|652.2|643.1|650.6|641.5|33
1655119870000|2022-06-13 11:31:10|651.95|642.85|651.55|642.45|652.45|643.35|651.55|642.45|25
1655119880000|2022-06-13 11:31:20|651.45|642.35|652.25|643.15|652.45|643.35|651.2|642.1|29
1655119890000|2022-06-13 11:31:30|652.4|643.3|653.8|644.7|653.8|644.7|652.4|643.3|29
1655119900000|2022-06-13 11:31:40|653.7|644.6|654.7|645.6|654.7|645.6|653.35|644.25|22
1655119910000|2022-06-13 11:31:50|654.75|645.65|654.55|645.45|656.45|647.35|654.55|645.45|23
1655119920000|2022-06-13 11:32:00|654.5|645.4|653.4|644.3|654.55|645.45|653.25|644.15|14
1655119930000|2022-06-13 11:32:10|653.2|644.1|655.15|646.05|655.3|646.2|653.1|644|28
1655119940000|2022-06-13 11:32:20|655.1|646|655.3|646.2|655.6|646.5|654.85|645.75|26
1655119950000|2022-06-13 11:32:30|655.45|646.35|657.4|648.3|657.4|648.3|655.45|646.35|27
1655119960000|2022-06-13 11:32:40|657.55|648.45|656.27|647.17|658.55|649.45|656.27|647.17|28
1655119970000|2022-06-13 11:32:50|656.22|647.12|656.05|646.95|656.35|647.25|655.7|646.6|15
1655119980000|2022-06-13 11:33:00|656.15|647.05|655.23|646.13|656.2|647.1|655.23|646.13|16
1655119990000|2022-06-13 11:33:10|655.01|645.91|653.36|644.26|655.01|645.91|653.36|644.26|9
1655120000000|2022-06-13 11:33:20|653.43|644.33|653.5|644.4|653.95|644.85|653.38|644.28|23
1655120010000|2022-06-13 11:33:30|653.15|644.05|654.25|645.15|654.6|645.5|653.15|644.05|23
1655120020000|2022-06-13 11:33:40|654.2|645.1|653.23|644.13|654.35|645.25|653.23|644.13|23
1655120030000|2022-06-13 11:33:50|653.13|644.03|652.88|643.78|653.2|644.1|652.78|643.68|14
1655120040000|2022-06-13 11:34:00|652.78|643.68|652.8|643.7|653.08|643.98|652.6|643.5|19
1655120050000|2022-06-13 11:34:10|652.65|643.55|652.95|643.85|653.3|644.2|652.65|643.55|13
1655120060000|2022-06-13 11:34:20|652.9|643.8|652.75|643.65|653.2|644.1|652.75|643.65|15
1655120070000|2022-06-13 11:34:30|652.65|643.55|652.8|643.7|652.8|643.7|652.5|643.4|9
1655120080000|2022-06-13 11:34:40|652.85|643.75|652.65|643.55|652.95|643.85|652.5|643.4|13
1655120090000|2022-06-13 11:34:50|652.85|643.75|653.6|644.5|653.6|644.5|652.55|643.45|24
1655120100000|2022-06-13 11:35:00|653.65|644.55|654.85|645.75|654.9|645.8|653.65|644.55|23
1655120110000|2022-06-13 11:35:10|654.8|645.7|656.05|646.95|656.05|646.95|654.75|645.65|15
1655120120000|2022-06-13 11:35:20|656|646.9|656.45|647.35|656.75|647.65|655.9|646.8|20
1655120130000|2022-06-13 11:35:30|656.5|647.4|656.4|647.3|656.5|647.4|655.55|646.45|25
1655120140000|2022-06-13 11:35:40|656.35|647.25|656.05|646.95|656.55|647.45|655.85|646.75|27
1655120150000|2022-06-13 11:35:50|656|646.9|656.05|646.95|656.35|647.25|655.85|646.75|20
1655120160000|2022-06-13 11:36:00|656|646.9|655.05|645.95|656.1|647|655|645.9|25
1655120170000|2022-06-13 11:36:10|654.8|645.7|654.5|645.4|655|645.9|654.5|645.4|9
1655120180000|2022-06-13 11:36:20|654.45|645.35|653.8|644.7|654.45|645.35|653.8|644.7|10
1655120190000|2022-06-13 11:36:30|653.75|644.65|653.29|644.19|653.75|644.65|653.24|644.14|13
1655120200000|2022-06-13 11:36:40|653.34|644.24|653.24|644.14|653.49|644.39|653.19|644.09|10
1655120210000|2022-06-13 11:36:50|653.19|644.09|653.19|644.09|653.24|644.14|652.99|643.89|11
1655120220000|2022-06-13 11:37:00|653.24|644.14|653.15|644.05|653.85|644.75|653.1|644|19
1655120230000|2022-06-13 11:37:10|653.1|644|652.75|643.65|653.1|644|652.75|643.65|17
1655120240000|2022-06-13 11:37:20|652.7|643.6|653.05|643.95|653.05|643.95|652.7|643.6|14
1655120250000|2022-06-13 11:37:30|653.1|644|653.15|644.05|653.15|644.05|652.65|643.55|17
1655120260000|2022-06-13 11:37:40|653.1|644|653.1|644|653.15|644.05|653.05|643.95|9
1655120270000|2022-06-13 11:37:50|653.05|643.95|653.25|644.15|653.35|644.25|653|643.9|20
1655120280000|2022-06-13 11:38:00|653.2|644.1|652.95|643.85|653.2|644.1|652.75|643.65|24
1655120290000|2022-06-13 11:38:10|652.9|643.8|652.95|643.85|653.05|643.95|652.8|643.7|24
1655120300000|2022-06-13 11:38:20|652.85|643.75|652.95|643.85|653.05|643.95|652.8|643.7|22
1655120310000|2022-06-13 11:38:30|652.9|643.8|653.6|644.5|653.6|644.5|652.8|643.7|23
1655120320000|2022-06-13 11:38:40|653.55|644.45|653.05|643.95|653.55|644.45|652.95|643.85|21
1655120330000|2022-06-13 11:38:50|653|643.9|653.25|644.15|653.6|644.5|653|643.9|22
1655120340000|2022-06-13 11:39:00|653.15|644.05|654|644.9|654.45|645.35|653.15|644.05|19
1655120350000|2022-06-13 11:39:10|654.1|645|653.35|644.25|654.2|645.1|653.35|644.25|12
1655120360000|2022-06-13 11:39:20|653.4|644.3|653.95|644.85|654.05|644.95|653.4|644.3|17
1655120370000|2022-06-13 11:39:30|653.9|644.8|653.6|644.5|653.9|644.8|653.45|644.35|12
1655120380000|2022-06-13 11:39:40|653.55|644.45|653.8|644.7|654.05|644.95|653.45|644.35|12
1655120390000|2022-06-13 11:39:50|653.75|644.65|655.05|645.95|655.05|645.95|653.65|644.55|23
1655120400000|2022-06-13 11:40:00|655.1|646|654.35|645.25|655.5|646.4|654.3|645.2|19
1655120410000|2022-06-13 11:40:10|654.3|645.2|653.65|644.55|654.3|645.2|653.65|644.55|8
1655120420000|2022-06-13 11:40:20|652.64|643.54|652.75|643.65|653.15|644.05|652.49|643.39|21
1655120430000|2022-06-13 11:40:30|652.85|643.75|653.2|644.1|653.2|644.1|652.7|643.6|19
1655120440000|2022-06-13 11:40:40|653.15|644.05|652.7|643.6|653.2|644.1|652.7|643.6|17
1655120450000|2022-06-13 11:40:50|652.75|643.65|652.7|643.6|652.85|643.75|652.6|643.5|13
1655120460000|2022-06-13 11:41:00|652.8|643.7|652.55|643.45|652.8|643.7|652.5|643.4|16
1655120470000|2022-06-13 11:41:10|652.6|643.5|652.65|643.55|652.75|643.65|652.5|643.4|17
1655120480000|2022-06-13 11:41:20|652.7|643.6|651.85|642.75|652.7|643.6|651.55|642.45|20
1655120490000|2022-06-13 11:41:30|651.8|642.7|651.5|642.4|651.8|642.7|651.35|642.25|13
1655120500000|2022-06-13 11:41:40|651.45|642.35|651.35|642.25|651.65|642.55|651.3|642.2|21
1655120510000|2022-06-13 11:41:50|651.55|642.45|651.4|642.3|651.6|642.5|651.3|642.2|20
1655120520000|2022-06-13 11:42:00|651.35|642.25|651.2|642.1|651.4|642.3|651.1|642|23
1655120530000|2022-06-13 11:42:10|651.35|642.25|652.2|643.1|652.6|643.5|651.35|642.25|29
1655120540000|2022-06-13 11:42:20|652.15|643.05|651.9|642.8|652.15|643.05|651.9|642.8|12
1655120550000|2022-06-13 11:42:30|651.8|642.7|651.6|642.5|651.85|642.75|651.55|642.45|10
1655120560000|2022-06-13 11:42:40|651.65|642.55|651.75|642.65|651.75|642.65|651.6|642.5|11
1655120570000|2022-06-13 11:42:50|651.8|642.7|653.1|644|653.55|644.45|651.8|642.7|25
1655120580000|2022-06-13 11:43:00|653.05|643.95|655.45|646.35|655.6|646.5|653.05|643.95|28
1655120590000|2022-06-13 11:43:10|655.55|646.45|655.35|646.25|656.05|646.95|655.15|646.05|20
1655120600000|2022-06-13 11:43:20|655.07|645.97|654.65|645.55|655.07|645.97|654.45|645.35|15
1655120610000|2022-06-13 11:43:30|654.8|645.7|655.05|645.95|655.15|646.05|654.8|645.7|9
1655120620000|2022-06-13 11:43:40|655.35|646.25|656.25|647.15|656.25|647.15|655|645.9|17
1655120630000|2022-06-13 11:43:50|656.65|647.55|656.35|647.25|657.35|648.25|656.35|647.25|23
1655120640000|2022-06-13 11:44:00|656.1|647|656.6|647.5|657|647.9|656.1|647|14
1655120650000|2022-06-13 11:44:10|656.55|647.45|655.71|646.61|656.55|647.45|655.71|646.61|7
1655120660000|2022-06-13 11:44:20|655.81|646.71|655.86|646.76|655.86|646.76|655.61|646.51|12
1655120670000|2022-06-13 11:44:30|655.91|646.81|654.78|645.68|655.91|646.81|654.78|645.68|6
1655120680000|2022-06-13 11:44:40|654.83|645.73|654.78|645.68|655.03|645.93|654.78|645.68|10
1655120690000|2022-06-13 11:44:50|654.88|645.78|654.5|645.4|655.03|645.93|654.5|645.4|11
1655120700000|2022-06-13 11:45:00|654.55|645.45|654.8|645.7|655.05|645.95|654.55|645.45|16
1655120710000|2022-06-13 11:45:10|654.75|645.65|655|645.9|655.1|646|654.75|645.65|9
1655120720000|2022-06-13 11:45:20|655.1|646|656.4|647.3|656.75|647.65|655.1|646|20
1655120730000|2022-06-13 11:45:30|656.35|647.25|654.47|645.37|656.35|647.25|654.45|645.35|10
1655120740000|2022-06-13 11:45:40|654.35|645.25|653.45|644.35|654.35|645.25|653.4|644.3|5
1655120750000|2022-06-13 11:45:50|653.55|644.45|653.45|644.35|653.55|644.45|653.25|644.15|10
1655120760000|2022-06-13 11:46:00|653.4|644.3|653.85|644.75|654|644.9|653.3|644.2|14
1655120770000|2022-06-13 11:46:10|653.8|644.7|652.15|643.05|654|644.9|652.15|643.05|14
1655120780000|2022-06-13 11:46:20|651.61|642.51|650.45|641.35|651.61|642.51|650.35|641.25|13
1655120790000|2022-06-13 11:46:30|650.5|641.4|650.2|641.1|650.85|641.75|649.8|640.7|19
1655120800000|2022-06-13 11:46:40|650.15|641.05|651|641.9|651|641.9|649.9|640.8|21
1655120810000|2022-06-13 11:46:50|650.95|641.85|650.85|641.75|651.25|642.15|650.8|641.7|22
1655120820000|2022-06-13 11:47:00|650.8|641.7|650.95|641.85|651.2|642.1|650.8|641.7|22
1655120830000|2022-06-13 11:47:10|650.9|641.8|650.85|641.75|651.05|641.95|650.8|641.7|12
1655120840000|2022-06-13 11:47:20|650.9|641.8|651.35|642.25|651.5|642.4|650.9|641.8|15
1655120850000|2022-06-13 11:47:30|651.3|642.2|651|641.9|651.3|642.2|650.9|641.8|11
1655120860000|2022-06-13 11:47:40|650.9|641.8|650.41|641.31|651.05|641.95|650.21|641.11|19
1655120870000|2022-06-13 11:47:50|650.36|641.26|650.3|641.2|650.55|641.45|650.16|641.06|12
1655120880000|2022-06-13 11:48:00|650.4|641.3|650.1|641|650.5|641.4|650.1|641|10
1655120890000|2022-06-13 11:48:10|649.85|640.75|650|640.9|650.05|640.95|649.85|640.75|9
1655120900000|2022-06-13 11:48:20|649.95|640.85|649.9|640.8|649.95|640.85|649.8|640.7|10
1655120910000|2022-06-13 11:48:30|650.05|640.95|649.34|640.24|650.1|641|649.34|640.24|10
1655120920000|2022-06-13 11:48:40|649.19|640.09|649.1|640|649.25|640.15|648.69|639.59|15
1655120930000|2022-06-13 11:48:50|649.3|640.2|648.9|639.8|649.3|640.2|648.9|639.8|12
1655120940000|2022-06-13 11:49:00|648.95|639.85|649|639.9|649.3|640.2|648.95|639.85|11
1655120950000|2022-06-13 11:49:10|648.9|639.8|649.25|640.15|649.25|640.15|648.9|639.8|12
1655120960000|2022-06-13 11:49:20|649.2|640.1|649.45|640.35|649.55|640.45|649.2|640.1|13
1655120970000|2022-06-13 11:49:30|649.5|640.4|649.3|640.2|649.5|640.4|649.2|640.1|11
1655120980000|2022-06-13 11:49:40|649.35|640.25|649.15|640.05|649.45|640.35|649.15|640.05|13
1655120990000|2022-06-13 11:49:50|649.1|640|648.85|639.75|649.1|640|648.85|639.75|11
1655121000000|2022-06-13 11:50:00|648.8|639.7|649.3|640.2|649.3|640.2|648.8|639.7|13
1655121010000|2022-06-13 11:50:10|649.4|640.3|649.05|639.95|649.65|640.55|649.05|639.95|13
1655121020000|2022-06-13 11:50:20|649|639.9|649.3|640.2|649.45|640.35|649|639.9|16
1655121030000|2022-06-13 11:50:30|649.25|640.15|648.95|639.85|649.3|640.2|648.91|639.81|15
1655121040000|2022-06-13 11:50:40|649.05|639.95|649.2|640.1|649.25|640.15|648.95|639.85|12
1655121050000|2022-06-13 11:50:50|649.15|640.05|650.4|641.3|650.55|641.45|649.15|640.05|19
1655121060000|2022-06-13 11:51:00|650.35|641.25|650.15|641.05|650.5|641.4|649.75|640.65|21
1655121070000|2022-06-13 11:51:10|650.1|641|650.4|641.3|650.4|641.3|650.1|641|18
1655121080000|2022-06-13 11:51:20|650.35|641.25|650.25|641.15|650.65|641.55|650.25|641.15|14
1655121090000|2022-06-13 11:51:30|650.2|641.1|650.5|641.4|650.5|641.4|650.15|641.05|17
1655121100000|2022-06-13 11:51:40|650.85|641.75|651.05|641.95|651.15|642.05|650.75|641.65|21
1655121110000|2022-06-13 11:51:50|651.1|642|652.05|642.95|652.1|643|651.1|642|18
1655121120000|2022-06-13 11:52:00|652|642.9|651.36|642.26|652|642.9|651.36|642.26|10
1655121130000|2022-06-13 11:52:10|651.23|642.13|650.91|641.81|651.23|642.13|650.91|641.81|11
1655121140000|2022-06-13 11:52:20|651.11|642.01|650.91|641.81|651.11|642.01|650.81|641.71|15
1655121150000|2022-06-13 11:52:30|650.96|641.86|650.2|641.1|650.96|641.86|650.2|641.1|11
1655121160000|2022-06-13 11:52:40|650.15|641.05|649.6|640.5|650.2|641.1|649.6|640.5|18
1655121170000|2022-06-13 11:52:50|649.65|640.55|648.5|639.4|649.65|640.55|648.4|639.3|14
1655121180000|2022-06-13 11:53:00|648.45|639.35|646.35|637.25|648.45|639.35|646.05|636.95|20
1655121190000|2022-06-13 11:53:10|646.3|637.2|648.1|639|648.2|639.1|646.25|637.15|21
1655121200000|2022-06-13 11:53:20|648.35|639.25|650.05|640.95|650.3|641.2|648.25|639.15|24
1655121210000|2022-06-13 11:53:30|649.95|640.85|650.7|641.6|650.7|641.6|649.75|640.65|24
1655121220000|2022-06-13 11:53:40|650.65|641.55|650.8|641.7|650.8|641.7|650.3|641.2|15
1655121230000|2022-06-13 11:53:50|651.05|641.95|650.65|641.55|651.05|641.95|650.35|641.25|15
1655121240000|2022-06-13 11:54:00|650.9|641.8|649.73|640.63|651.05|641.95|649.73|640.63|17
1655121250000|2022-06-13 11:54:10|649.53|640.43|649.35|640.25|649.6|640.5|649.3|640.2|10
1655121260000|2022-06-13 11:54:20|649.12|640.02|647.72|638.62|649.12|640.02|647.72|638.62|9
1655121270000|2022-06-13 11:54:30|647.61|638.51|647.29|638.19|647.65|638.55|647.29|638.19|7
1655121280000|2022-06-13 11:54:40|647.39|638.29|647.7|638.6|647.7|638.6|647.2|638.1|21
1655121290000|2022-06-13 11:54:50|647.75|638.65|647.45|638.35|648|638.9|647.45|638.35|11
1655121300000|2022-06-13 11:55:00|647.4|638.3|646.13|637.03|647.4|638.3|646.13|637.03|7
1655121310000|2022-06-13 11:55:10|645.78|636.68|646.15|637.05|646.61|637.51|645.45|636.35|19
1655121320000|2022-06-13 11:55:20|646.11|637.01|645.42|636.32|646.25|637.15|645.42|636.32|16
1655121330000|2022-06-13 11:55:30|645.45|636.35|645.44|636.34|645.5|636.4|645.35|636.25|5
1655121340000|2022-06-13 11:55:40|645.4|636.3|646.75|637.65|646.75|637.65|645.4|636.3|19
1655121350000|2022-06-13 11:55:50|647.4|638.3|647.65|638.55|647.7|638.6|647.4|638.3|17
1655121360000|2022-06-13 11:56:00|647.6|638.5|649.15|640.05|649.15|640.05|647.6|638.5|20
1655121370000|2022-06-13 11:56:10|649.1|640|649.15|640.05|649.7|640.6|648.75|639.65|24
1655121380000|2022-06-13 11:56:20|649.1|640|650.6|641.5|650.7|641.6|649.1|640|30
1655121390000|2022-06-13 11:56:30|650.45|641.35|651.25|642.15|651.25|642.15|650.15|641.05|16
1655121400000|2022-06-13 11:56:40|651.3|642.2|650.25|641.15|651.3|642.2|650.2|641.1|23
1655121410000|2022-06-13 11:56:50|650.2|641.1|650.85|641.75|651.15|642.05|650.2|641.1|23
1655121420000|2022-06-13 11:57:00|650.55|641.45|650.65|641.55|650.65|641.55|650.35|641.25|13
1655121430000|2022-06-13 11:57:10|650.85|641.75|652.1|643|652.15|643.05|650.7|641.6|32
1655121440000|2022-06-13 11:57:20|652.15|643.05|651.75|642.65|652.15|643.05|651.6|642.5|23
1655121450000|2022-06-13 11:57:30|651.8|642.7|652.15|643.05|652.25|643.15|651.8|642.7|14
1655121460000|2022-06-13 11:57:40|652.1|643|652.35|643.25|652.35|643.25|652|642.9|10
1655121470000|2022-06-13 11:57:50|652.65|643.55|652.35|643.25|653.2|644.1|652.35|643.25|17
1655121480000|2022-06-13 11:58:00|652.4|643.3|653|643.9|653.15|644.05|652.4|643.3|16
1655121490000|2022-06-13 11:58:10|652.7|643.6|653.2|644.1|653.2|644.1|652.7|643.6|5
1655121500000|2022-06-13 11:58:20|653.25|644.15|652.8|643.7|653.3|644.2|652.8|643.7|13
1655121510000|2022-06-13 11:58:30|652.56|643.46|652.66|643.56|652.66|643.56|652.41|643.31|16
1655121520000|2022-06-13 11:58:40|652.71|643.61|652.41|643.31|653|643.9|652.31|643.21|14
1655121530000|2022-06-13 11:58:50|652.46|643.36|653.4|644.3|653.4|644.3|652.41|643.31|12
1655121540000|2022-06-13 11:59:00|653.6|644.5|654.55|645.45|655.05|645.95|653.6|644.5|22
1655121550000|2022-06-13 11:59:10|654.65|645.55|655.1|646|655.2|646.1|654.65|645.55|24
1655121560000|2022-06-13 11:59:20|654.7|645.6|654.7|645.6|655|645.9|654.5|645.4|20
1655121570000|2022-06-13 11:59:30|654.75|645.65|654.65|645.55|654.85|645.75|654.6|645.5|15
1655121580000|2022-06-13 11:59:40|654.9|645.8|656.35|647.25|656.35|647.25|654.9|645.8|16
1655121590000|2022-06-13 11:59:50|656.45|647.35|658.05|648.95|658.57|649.47|656.45|647.35|27
1655121600000|2022-06-13 12:00:00|658.1|649|659.89|650.79|660.9|651.8|658.1|649|29
1655121610000|2022-06-13 12:00:10|659.94|650.84|660|650.9|660|650.9|658.82|649.72|29
1655121620000|2022-06-13 12:00:20|660.1|651|661.05|651.95|661.35|652.25|660.1|651|36
1655121630000|2022-06-13 12:00:30|661.1|652|661.65|652.55|661.65|652.55|660.5|651.4|26
1655121640000|2022-06-13 12:00:40|661.7|652.6|662.15|653.05|662.15|653.05|661.4|652.3|23
1655121650000|2022-06-13 12:00:50|662.2|653.1|665.3|656.2|665.45|656.35|662.2|653.1|34
1655121660000|2022-06-13 12:01:00|665.25|656.15|666.5|657.4|667.25|658.15|664.55|655.45|33
1655121670000|2022-06-13 12:01:10|666.4|657.3|665.7|656.6|666.7|657.6|665.3|656.2|29
1655121680000|2022-06-13 12:01:20|665.65|656.55|665.92|656.82|666.5|657.4|665.4|656.3|29
1655121690000|2022-06-13 12:01:30|665.77|656.67|665.7|656.6|665.82|656.72|665.54|656.44|21
1655121700000|2022-06-13 12:01:40|665.95|656.85|663.78|654.68|665.95|656.85|663.68|654.58|24
1655121710000|2022-06-13 12:01:50|663.73|654.63|664.74|655.64|665.1|656|662.74|653.64|22
1655121720000|2022-06-13 12:02:00|664.64|655.54|663.05|653.95|664.64|655.54|663.05|653.95|19
1655121730000|2022-06-13 12:02:10|662.9|653.8|663.2|654.1|663.2|654.1|662.5|653.4|17
1655121740000|2022-06-13 12:02:20|663.55|654.45|662.6|653.5|663.65|654.55|662.6|653.5|11
1655121750000|2022-06-13 12:02:30|662.65|653.55|663.05|653.95|663.1|654|662.6|653.5|7
1655121760000|2022-06-13 12:02:40|663.1|654|663.44|654.34|663.75|654.65|663.1|654|18
1655121770000|2022-06-13 12:02:50|663.54|654.44|664.75|655.65|665.05|655.95|663.54|654.44|19
1655121780000|2022-06-13 12:03:00|664.8|655.7|663.84|654.74|665.4|656.3|663.79|654.69|19
1655121790000|2022-06-13 12:03:10|663.89|654.79|664.1|655|664.5|655.4|663.8|654.7|18
1655121800000|2022-06-13 12:03:20|664.05|654.95|664.35|655.25|664.6|655.5|663.8|654.7|17
1655121810000|2022-06-13 12:03:30|664.3|655.2|665.3|656.2|665.65|656.55|663.85|654.75|19
1655121820000|2022-06-13 12:03:40|665.2|656.1|665.05|655.95|665.65|656.55|664.9|655.8|21
1655121830000|2022-06-13 12:03:50|664.95|655.85|664.95|655.85|665|655.9|664.7|655.6|10
1655121840000|2022-06-13 12:04:00|664.9|655.8|664.45|655.35|664.9|655.8|664.45|655.35|16
1655121850000|2022-06-13 12:04:10|664.65|655.55|664.1|655|664.75|655.65|664.1|655|9
1655121860000|2022-06-13 12:04:20|664.6|655.5|664.3|655.2|664.75|655.65|664.3|655.2|14
1655121870000|2022-06-13 12:04:30|664.2|655.1|663.65|654.55|664.3|655.2|663.65|654.55|18
1655121880000|2022-06-13 12:04:40|663.7|654.6|663.6|654.5|664|654.9|663.6|654.5|10
1655121890000|2022-06-13 12:04:50|663.8|654.7|664.65|655.55|664.7|655.6|663.65|654.55|26
1655121900000|2022-06-13 12:05:00|664.7|655.6|664.35|655.25|664.85|655.75|664.05|654.95|21
1655121910000|2022-06-13 12:05:10|664.4|655.3|666.25|657.15|666.25|657.15|664.4|655.3|26
1655121920000|2022-06-13 12:05:20|666.3|657.2|666.65|657.55|667.05|657.95|666.25|657.15|30
1655121930000|2022-06-13 12:05:30|667.25|658.15|666.91|657.81|667.8|658.7|666.85|657.75|23
1655121940000|2022-06-13 12:05:40|666.81|657.71|667.8|658.7|667.8|658.7|666.5|657.4|21
1655121950000|2022-06-13 12:05:50|667.75|658.65|667.75|658.65|668.15|659.05|667.7|658.6|27
1655121960000|2022-06-13 12:06:00|667.65|658.55|667.2|658.1|667.75|658.65|666.8|657.7|26
1655121970000|2022-06-13 12:06:10|667.25|658.15|668.65|659.55|668.95|659.85|667.25|658.15|23
1655121980000|2022-06-13 12:06:20|668.7|659.6|667.8|658.7|668.95|659.85|667.6|658.5|22
1655121990000|2022-06-13 12:06:30|667.75|658.65|667.75|658.65|668.1|659|667.55|658.45|20
1655122000000|2022-06-13 12:06:40|667.7|658.6|666.65|657.55|667.7|658.6|666.65|657.55|21
1655122010000|2022-06-13 12:06:50|666.6|657.5|665.31|656.21|666.65|657.55|665.31|656.21|12
1655122020000|2022-06-13 12:07:00|665.18|656.08|664.1|655|665.21|656.11|664.1|655|12
1655122030000|2022-06-13 12:07:10|664.35|655.25|664.85|655.75|665.1|656|664.3|655.2|20
1655122040000|2022-06-13 12:07:20|664.75|655.65|665.95|656.85|665.95|656.85|664.75|655.65|21
1655122050000|2022-06-13 12:07:30|666|656.9|666.85|657.75|667.1|658|666|656.9|19
1655122060000|2022-06-13 12:07:40|666.8|657.7|667.75|658.65|667.75|658.65|666.4|657.3|15
1655122070000|2022-06-13 12:07:50|667.7|658.6|668|658.9|668.15|659.05|667.1|658|20
1655122080000|2022-06-13 12:08:00|667.95|658.85|668.2|659.1|668.2|659.1|667.9|658.8|15
1655122090000|2022-06-13 12:08:10|668.25|659.15|668.95|659.85|669.1|660|668.2|659.1|24
1655122100000|2022-06-13 12:08:20|669.3|660.2|669.5|660.4|669.8|660.7|669|659.9|30
1655122110000|2022-06-13 12:08:30|669.55|660.45|668.5|659.4|669.95|660.85|668.5|659.4|21
1655122120000|2022-06-13 12:08:40|668.7|659.6|669.05|659.95|669.15|660.05|668.22|659.12|22
1655122130000|2022-06-13 12:08:50|669.1|660|668.75|659.65|669.1|660|668.65|659.55|11
1655122140000|2022-06-13 12:09:00|668.65|659.55|668.36|659.26|668.95|659.85|668.36|659.26|9
1655122150000|2022-06-13 12:09:10|668.32|659.22|667.39|658.29|668.32|659.22|667.31|658.21|14
1655122160000|2022-06-13 12:09:20|667.24|658.14|667.3|658.2|667.4|658.3|667.05|657.95|8
1655122170000|2022-06-13 12:09:30|667.5|658.4|667.45|658.35|667.9|658.8|667.45|658.35|13
1655122180000|2022-06-13 12:09:40|667.5|658.4|667.75|658.65|667.75|658.65|667.5|658.4|6
1655122190000|2022-06-13 12:09:50|667.85|658.75|667.9|658.8|667.95|658.85|667.8|658.7|7
1655122200000|2022-06-13 12:10:00|668.05|658.95|668.25|659.15|668.45|659.35|667.7|658.6|22
1655122210000|2022-06-13 12:10:10|668.2|659.1|668.85|659.75|668.9|659.8|667.75|658.65|19
1655122220000|2022-06-13 12:10:20|668.8|659.7|669.5|660.4|669.5|660.4|668.55|659.45|26
1655122230000|2022-06-13 12:10:30|669.6|660.5|670.75|661.65|670.95|661.85|669.6|660.5|29
1655122240000|2022-06-13 12:10:40|670.7|661.6|670.9|661.8|670.9|661.8|670.35|661.25|27
1655122250000|2022-06-13 12:10:50|670.85|661.75|670.65|661.55|671.05|661.95|670.5|661.4|26
1655122260000|2022-06-13 12:11:00|670.7|661.6|671.81|662.71|672.55|663.45|670.65|661.55|27
1655122270000|2022-06-13 12:11:10|671.95|662.85|671.85|662.75|672.8|663.7|671.85|662.75|27
1655122280000|2022-06-13 12:11:20|671.65|662.55|671.7|662.6|672.5|663.4|670.8|661.7|27
1655122290000|2022-06-13 12:11:30|671.75|662.65|673.25|664.15|673.35|664.25|671.65|662.55|27
1655122300000|2022-06-13 12:11:40|673.3|664.2|675.18|666.08|675.18|666.08|673.3|664.2|27
1655122310000|2022-06-13 12:11:50|675.17|666.07|674.91|665.81|675.2|666.1|674.59|665.49|32
1655122320000|2022-06-13 12:12:00|674.78|665.68|675.35|666.25|676.05|666.95|674.78|665.68|26
1655122330000|2022-06-13 12:12:10|675.08|665.98|674.99|665.89|675.08|665.98|674.79|665.69|19
1655122340000|2022-06-13 12:12:20|674.94|665.84|675.35|666.25|675.54|666.44|674.53|665.43|24
1655122350000|2022-06-13 12:12:30|675.24|666.14|676.94|667.84|677|667.9|675.22|666.12|29
1655122360000|2022-06-13 12:12:40|676.88|667.78|680.7|671.6|680.7|671.6|676.8|667.7|32
1655122370000|2022-06-13 12:12:50|680.65|671.55|680.03|670.93|680.95|671.85|679.9|670.8|26
1655122380000|2022-06-13 12:13:00|679.41|670.31|678.67|669.57|680.48|671.38|678.67|669.57|37
1655122390000|2022-06-13 12:13:10|678.65|669.55|677.06|667.96|678.65|669.55|676.78|667.68|30
1655122400000|2022-06-13 12:13:20|677.02|667.92|677.42|668.32|677.68|668.58|675.83|666.73|29
1655122410000|2022-06-13 12:13:30|677.43|668.33|677.71|668.61|677.71|668.61|676.81|667.71|28
1655122420000|2022-06-13 12:13:40|677.88|668.78|677.56|668.46|678.55|669.45|677.56|668.46|21
1655122430000|2022-06-13 12:13:50|677.68|668.58|677.03|667.93|677.71|668.61|676.84|667.74|21
1655122440000|2022-06-13 12:14:00|676.72|667.62|676.65|667.55|676.88|667.78|676.05|666.95|20
1655122450000|2022-06-13 12:14:10|676.88|667.78|677.15|668.05|677.15|668.05|676.75|667.65|10
1655122460000|2022-06-13 12:14:20|677.3|668.2|678.1|669|678.2|669.1|677.3|668.2|15
1655122470000|2022-06-13 12:14:30|678.05|668.95|677.9|668.8|678.75|669.65|677.8|668.7|14
1655122480000|2022-06-13 12:14:40|677.7|668.6|678.75|669.65|678.75|669.65|677.7|668.6|13
1655122490000|2022-06-13 12:14:50|678.7|669.6|681.94|672.84|681.94|672.84|678.7|669.6|29
1655122500000|2022-06-13 12:15:00|681.76|672.66|680.16|671.06|681.76|672.66|679.91|670.81|30
1655122510000|2022-06-13 12:15:10|680.14|671.04|679.26|670.16|680.2|671.1|679.26|670.16|33
1655122520000|2022-06-13 12:15:20|679.2|670.1|679.29|670.19|679.98|670.88|678.31|669.21|33
1655122530000|2022-06-13 12:15:30|679.27|670.17|678.88|669.78|679.27|670.17|678.49|669.39|27
1655122540000|2022-06-13 12:15:40|678.83|669.73|679.19|670.09|679.34|670.24|678.83|669.73|10
1655122550000|2022-06-13 12:15:50|679.04|669.94|679.15|670.05|679.6|670.5|678.94|669.84|17
1655122560000|2022-06-13 12:16:00|679|669.9|677.85|668.75|679|669.9|677.54|668.44|22
1655122570000|2022-06-13 12:16:10|677.7|668.6|677.6|668.5|678|668.9|677.55|668.45|17
1655122580000|2022-06-13 12:16:20|677.5|668.4|677|667.9|677.6|668.5|676.5|667.4|16
1655122590000|2022-06-13 12:16:30|676.95|667.85|676.25|667.15|677.05|667.95|676.25|667.15|15
1655122600000|2022-06-13 12:16:40|676.2|667.1|676.02|666.92|676.8|667.7|675.9|666.8|10
1655122610000|2022-06-13 12:16:50|675.92|666.82|675.95|666.85|675.95|666.85|675.53|666.43|10
1655122620000|2022-06-13 12:17:00|676|666.9|677|667.9|677|667.9|675.79|666.69|19
1655122630000|2022-06-13 12:17:10|677.05|667.95|679.2|670.1|679.29|670.19|676.56|667.46|26
1655122640000|2022-06-13 12:17:20|679.3|670.2|680.17|671.07|681|671.9|679.3|670.2|28
1655122650000|2022-06-13 12:17:30|680.07|670.97|679.33|670.23|680.07|670.97|679.33|670.23|10
1655122660000|2022-06-13 12:17:40|678.83|669.73|678.55|669.45|679.16|670.06|678.55|669.45|14
1655122670000|2022-06-13 12:17:50|678.5|669.4|676.77|667.67|678.5|669.4|676.77|667.67|14
1655122680000|2022-06-13 12:18:00|676.72|667.62|677.4|668.3|677.4|668.3|676.63|667.53|17
1655122690000|2022-06-13 12:18:10|677.55|668.45|677.7|668.6|678.2|669.1|677.5|668.4|30
1655122700000|2022-06-13 12:18:20|677.53|668.43|676.9|667.8|677.53|668.43|676.76|667.66|24
1655122710000|2022-06-13 12:18:30|676.85|667.75|675.77|666.67|676.85|667.75|675.77|666.67|19
1655122720000|2022-06-13 12:18:40|675.82|666.72|674.08|664.98|676.02|666.92|674.08|664.98|15
1655122730000|2022-06-13 12:18:50|674.13|665.03|674.9|665.8|674.95|665.85|674.13|665.03|14
1655122740000|2022-06-13 12:19:00|674.95|665.85|675.06|665.96|676.7|667.6|674.95|665.85|22
1655122750000|2022-06-13 12:19:10|674.94|665.84|674.54|665.44|675.04|665.94|674.54|665.44|9
1655122760000|2022-06-13 12:19:20|674.49|665.39|674.65|665.55|674.95|665.85|674.49|665.39|18
1655122770000|2022-06-13 12:19:30|674.8|665.7|675.7|666.6|675.7|666.6|674.7|665.6|18
1655122780000|2022-06-13 12:19:40|675.65|666.55|674.18|665.08|675.8|666.7|674.18|665.08|18
1655122790000|2022-06-13 12:19:50|674.28|665.18|675.1|666|675.75|666.65|674.23|665.13|22
1655122800000|2022-06-13 12:20:00|675.05|665.95|675.05|665.95|676.15|667.05|674.86|665.76|30
1655122810000|2022-06-13 12:20:10|674.85|665.75|675.7|666.6|675.8|666.7|674.15|665.05|31
1655122820000|2022-06-13 12:20:20|675.65|666.55|675.35|666.25|675.75|666.65|675.15|666.05|16
1655122830000|2022-06-13 12:20:30|675.4|666.3|675.35|666.25|675.6|666.5|675.2|666.1|11
1655122840000|2022-06-13 12:20:40|675.4|666.3|676.8|667.7|677.2|668.1|675.3|666.2|22
1655122850000|2022-06-13 12:20:50|676.65|667.55|676.65|667.55|676.65|667.55|676.1|667|23
1655122860000|2022-06-13 12:21:00|676.6|667.5|677.2|668.1|677.3|668.2|676.58|667.48|22
1655122870000|2022-06-13 12:21:10|677.05|667.95|677.7|668.6|677.7|668.6|677|667.9|13
1655122880000|2022-06-13 12:21:20|677.5|668.4|677.05|667.95|677.65|668.55|677.05|667.95|21
1655122890000|2022-06-13 12:21:30|677.1|668|676.19|667.09|677.1|668|675.99|666.89|15
1655122900000|2022-06-13 12:21:40|676.14|667.04|678.15|669.05|678.15|669.05|676.14|667.04|24
1655122910000|2022-06-13 12:21:50|678.55|669.45|679.3|670.2|679.75|670.65|678.05|668.95|29
1655122920000|2022-06-13 12:22:00|679.6|670.5|679.4|670.3|680.1|671|679.3|670.2|26
1655122930000|2022-06-13 12:22:10|679.2|670.1|679.15|670.05|679.7|670.6|678.96|669.86|21
1655122940000|2022-06-13 12:22:20|679.2|670.1|679.9|670.8|680|670.9|679.2|670.1|29
1655122950000|2022-06-13 12:22:30|680.15|671.05|679.8|670.7|680.35|671.25|679.65|670.55|22
1655122960000|2022-06-13 12:22:40|679.9|670.8|679.85|670.75|680.9|671.8|679.85|670.75|27
1655122970000|2022-06-13 12:22:50|679.75|670.65|679.4|670.3|679.9|670.8|679.4|670.3|13
1655122980000|2022-06-13 12:23:00|679.55|670.45|680.05|670.95|680.05|670.95|679.5|670.4|7
1655122990000|2022-06-13 12:23:10|679.95|670.85|679.9|670.8|680.15|671.05|679.8|670.7|18
1655123000000|2022-06-13 12:23:20|679.8|670.7|679.45|670.35|679.9|670.8|679.45|670.35|13
1655123010000|2022-06-13 12:23:30|679.4|670.3|680.4|671.3|680.4|671.3|679.3|670.2|16
1655123020000|2022-06-13 12:23:40|680.27|671.17|679.9|670.8|680.45|671.35|679.9|670.8|14
1655123030000|2022-06-13 12:23:50|679.8|670.7|679.33|670.23|679.8|670.7|679.23|670.13|11
1655123040000|2022-06-13 12:24:00|679.23|670.13|679.35|670.25|680.05|670.95|679.23|670.13|15
1655123050000|2022-06-13 12:24:10|679.1|670|679.05|669.95|679.1|670|678.95|669.85|7
1655123060000|2022-06-13 12:24:20|679|669.9|678.9|669.8|679.05|669.95|678.9|669.8|8
1655123070000|2022-06-13 12:24:30|679|669.9|679|669.9|679.1|670|678.95|669.85|9
1655123080000|2022-06-13 12:24:40|679.05|669.95|679.25|670.15|679.9|670.8|679.05|669.95|20
1655123090000|2022-06-13 12:24:50|679.03|669.93|678.4|669.3|679.03|669.93|678.35|669.25|13
1655123100000|2022-06-13 12:25:00|678.5|669.4|678.85|669.75|679|669.9|678.35|669.25|22
1655123110000|2022-06-13 12:25:10|678.8|669.7|678.8|669.7|678.85|669.75|678.73|669.63|5
1655123130000|2022-06-13 12:25:30|678.85|669.75|678.69|669.59|678.9|669.8|678.69|669.59|9
1655123140000|2022-06-13 12:25:40|678.6|669.5|677.86|668.76|678.6|669.5|677.86|668.76|11
1655123150000|2022-06-13 12:25:50|677.81|668.71|677.86|668.76|677.96|668.86|677.81|668.71|9
1655123160000|2022-06-13 12:26:00|678.01|668.91|678.65|669.55|678.75|669.65|677.96|668.86|12
1655123170000|2022-06-13 12:26:10|678.75|669.65|678.7|669.6|678.8|669.7|678.65|669.55|13
1655123180000|2022-06-13 12:26:20|678.65|669.55|678.9|669.8|679|669.9|678.6|669.5|21
1655123190000|2022-06-13 12:26:30|678.85|669.75|679.8|670.7|679.95|670.85|678.8|669.7|16
1655123200000|2022-06-13 12:26:40|679.75|670.65|679.8|670.7|680.15|671.05|679.7|670.6|24
1655123210000|2022-06-13 12:26:50|679.85|670.75|679.95|670.85|680|670.9|679.75|670.65|19
1655123220000|2022-06-13 12:27:00|680|670.9|680.55|671.45|680.8|671.7|679.95|670.85|18
1655123230000|2022-06-13 12:27:10|680.5|671.4|679.7|670.6|680.5|671.4|679.65|670.55|19
1655123240000|2022-06-13 12:27:20|679.75|670.65|680.2|671.1|680.25|671.15|679.75|670.65|18
1655123250000|2022-06-13 12:27:30|680.15|671.05|678.92|669.82|680.15|671.05|678.92|669.82|9
1655123260000|2022-06-13 12:27:40|678.87|669.77|678.15|669.05|678.87|669.77|678.05|668.95|12
1655123270000|2022-06-13 12:27:50|678.05|668.95|678.2|669.1|678.55|669.45|678.05|668.95|18
1655123280000|2022-06-13 12:28:00|678.35|669.25|678.5|669.4|678.8|669.7|678.15|669.05|21
1655123290000|2022-06-13 12:28:10|678.45|669.35|678.5|669.4|678.75|669.65|678.35|669.25|11
1655123300000|2022-06-13 12:28:20|678.6|669.5|678.55|669.45|678.9|669.8|678.55|669.45|14
1655123310000|2022-06-13 12:28:30|678.5|669.4|677.55|668.45|678.65|669.55|677.55|668.45|12
1655123320000|2022-06-13 12:28:40|677.45|668.35|676.59|667.49|677.45|668.35|676.59|667.49|14
1655123330000|2022-06-13 12:28:50|676.54|667.44|676.8|667.7|676.85|667.75|676.5|667.4|19
1655123340000|2022-06-13 12:29:00|676.55|667.45|676.4|667.3|676.55|667.45|675.85|666.75|25
1655123350000|2022-06-13 12:29:10|676.35|667.25|677.4|668.3|677.4|668.3|676.25|667.15|17
1655123360000|2022-06-13 12:29:20|677.35|668.25|677.1|668|677.35|668.25|676.95|667.85|10
1655123370000|2022-06-13 12:29:30|677.05|667.95|677.2|668.1|677.3|668.2|676.95|667.85|10
1655123380000|2022-06-13 12:29:40|677.25|668.15|678.3|669.2|678.3|669.2|677.15|668.05|20
1655123390000|2022-06-13 12:29:50|678.2|669.1|679.75|670.65|680.1|671|678.2|669.1|27
1655123400000|2022-06-13 12:30:00|679.85|670.75|678.05|668.95|679.95|670.85|677.67|668.57|22
1655123410000|2022-06-13 12:30:10|677.87|668.77|678.35|669.25|678.35|669.25|677.8|668.7|16
1655123420000|2022-06-13 12:30:20|678.4|669.3|678.2|669.1|678.8|669.7|678.15|669.05|18
1655123430000|2022-06-13 12:30:30|678.1|669|677.56|668.46|678.7|669.6|677.56|668.46|12
1655123440000|2022-06-13 12:30:40|677.61|668.51|676.84|667.74|677.61|668.51|676.6|667.5|13
1655123450000|2022-06-13 12:30:50|677|667.9|675.91|666.81|677|667.9|675.91|666.81|20
1655123460000|2022-06-13 12:31:00|675.89|666.79|675.89|666.79|676.1|667|675.84|666.74|14
1655123470000|2022-06-13 12:31:10|675.79|666.69|675.71|666.61|675.79|666.69|675.5|666.4|8
1655123480000|2022-06-13 12:31:20|675.62|666.52|676.95|667.85|677.3|668.2|675.62|666.52|24
1655123490000|2022-06-13 12:31:30|676.8|667.7|677.27|668.17|677.9|668.8|676.7|667.6|27
1655123500000|2022-06-13 12:31:40|677.13|668.03|677.35|668.25|677.35|668.25|676.95|667.85|14
1655123510000|2022-06-13 12:31:50|677.3|668.2|678.35|669.25|678.7|669.6|677.3|668.2|21
1655123520000|2022-06-13 12:32:00|678.4|669.3|678.45|669.35|678.8|669.7|678.15|669.05|23
1655123530000|2022-06-13 12:32:10|678.4|669.3|680.3|671.2|680.3|671.2|678.3|669.2|30
1655123540000|2022-06-13 12:32:20|680.35|671.25|680.85|671.75|680.95|671.85|680.05|670.95|29
1655123550000|2022-06-13 12:32:30|680.7|671.6|680.35|671.25|680.7|671.6|680.2|671.1|22
1655123560000|2022-06-13 12:32:40|680.3|671.2|680.55|671.45|681.3|672.2|680.12|671.02|27
1655123570000|2022-06-13 12:32:50|680.48|671.38|682.1|673|682.1|673|680.48|671.38|25
1655123580000|2022-06-13 12:33:00|682.05|672.95|681.3|672.2|682.45|673.35|681.3|672.2|29
1655123590000|2022-06-13 12:33:10|681.21|672.11|680.16|671.06|681.57|672.47|680.16|671.06|25
1655123600000|2022-06-13 12:33:20|680.12|671.02|679.45|670.35|680.21|671.11|679.38|670.28|11
1655123610000|2022-06-13 12:33:30|679.4|670.3|679.57|670.47|679.94|670.84|679.4|670.3|16
1655123620000|2022-06-13 12:33:40|679.45|670.35|680.1|671|680.1|671|679.4|670.3|15
1655123630000|2022-06-13 12:33:50|680.15|671.05|679.12|670.02|680.15|671.05|679.1|670|14
1655123640000|2022-06-13 12:34:00|679.17|670.07|679.05|669.95|679.37|670.27|678.95|669.85|19
1655123650000|2022-06-13 12:34:10|679|669.9|679|669.9|679.25|670.15|679|669.9|8
1655123660000|2022-06-13 12:34:20|678.95|669.85|679.15|670.05|679.2|670.1|678.95|669.85|12
1655123670000|2022-06-13 12:34:30|679.1|670|679.25|670.15|679.9|670.8|679.05|669.95|19
1655123680000|2022-06-13 12:34:40|679.3|670.2|679.85|670.75|680.05|670.95|679.3|670.2|13
1655123690000|2022-06-13 12:34:50|679.75|670.65|681.7|672.6|681.8|672.7|679.7|670.6|16
1655123700000|2022-06-13 12:35:00|681.8|672.7|681.95|672.85|682.55|673.45|681.8|672.7|19
1655123710000|2022-06-13 12:35:10|682.1|673|681.45|672.35|682.1|673|680.81|671.71|26
1655123720000|2022-06-13 12:35:20|681.5|672.4|681.17|672.07|681.51|672.41|680.92|671.82|22
1655123730000|2022-06-13 12:35:30|681.31|672.21|681.27|672.17|681.43|672.33|681.15|672.05|10
1655123740000|2022-06-13 12:35:40|681.32|672.22|682.75|673.65|682.9|673.8|681.32|672.22|9
1655123750000|2022-06-13 12:35:50|682.51|673.41|682.31|673.21|682.76|673.66|682.31|673.21|11
1655123760000|2022-06-13 12:36:00|682.5|673.4|681.08|671.98|683|673.9|681.08|671.98|24
1655123770000|2022-06-13 12:36:10|681.05|671.95|680.14|671.04|681.05|671.95|680.14|671.04|17
1655123780000|2022-06-13 12:36:20|680.08|670.98|679.99|670.89|680.35|671.25|679.99|670.89|12
1655123790000|2022-06-13 12:36:30|679.98|670.88|680.3|671.2|680.35|671.25|679.91|670.81|14
1655123800000|2022-06-13 12:36:40|680.56|671.46|679.94|670.84|680.56|671.46|679.94|670.84|9
1655123810000|2022-06-13 12:36:50|679.93|670.83|680.05|670.95|680.1|671|679.92|670.82|6
1655123820000|2022-06-13 12:37:00|679.76|670.66|678.75|669.65|679.76|670.66|678.66|669.56|14
1655123830000|2022-06-13 12:37:10|678.66|669.56|678.66|669.56|678.86|669.76|678.6|669.5|7
1655123840000|2022-06-13 12:37:20|678.71|669.61|678.78|669.68|679.5|670.4|678.71|669.61|14
1655123850000|2022-06-13 12:37:30|678.73|669.63|678.41|669.31|678.73|669.63|678.32|669.22|14
1655123860000|2022-06-13 12:37:40|678.23|669.13|678.17|669.07|678.23|669.13|677.7|668.6|8
1655123870000|2022-06-13 12:37:50|678.05|668.95|678.15|669.05|678.2|669.1|677.98|668.88|9
1655123880000|2022-06-13 12:38:00|678.1|669|679.71|670.61|680.7|671.6|678.1|669|20
1655123890000|2022-06-13 12:38:10|679.53|670.43|679.14|670.04|679.53|670.43|678.99|669.89|11
1655123900000|2022-06-13 12:38:20|679.19|670.09|679.23|670.13|679.68|670.58|679.16|670.06|12
1655123910000|2022-06-13 12:38:30|679.13|670.03|679.18|670.08|679.23|670.13|679.13|670.03|4
1655123920000|2022-06-13 12:38:40|679.23|670.13|680|670.9|680.05|670.95|679.1|670|19
1655123930000|2022-06-13 12:38:50|679.95|670.85|678.8|669.7|679.95|670.85|678.8|669.7|10
1655123940000|2022-06-13 12:39:00|678.85|669.75|678.8|669.7|678.95|669.85|678.8|669.7|5
1655123950000|2022-06-13 12:39:10|678.62|669.52|678.2|669.1|678.62|669.52|678.05|668.95|9
1655123960000|2022-06-13 12:39:20|678.15|669.05|678.85|669.75|678.85|669.75|678.05|668.95|15
1655123970000|2022-06-13 12:39:30|678.9|669.8|679.9|670.8|680.4|671.3|678.9|669.8|21
1655123980000|2022-06-13 12:39:40|679.95|670.85|679.45|670.35|680.1|671|679.45|670.35|15
1655123990000|2022-06-13 12:39:50|679.4|670.3|679.45|670.35|679.5|670.4|679.09|669.99|12
1655124000000|2022-06-13 12:40:00|679.4|670.3|679.8|670.7|680.4|671.3|679.35|670.25|24
1655124010000|2022-06-13 12:40:10|679.75|670.65|680.15|671.05|681.3|672.2|679.75|670.65|28
1655124020000|2022-06-13 12:40:20|680.1|671|680.15|671.05|680.15|671.05|680.1|671|2
1655124030000|2022-06-13 12:40:30|681.55|672.45|680.95|671.85|681.55|672.45|680.95|671.85|18
1655124040000|2022-06-13 12:40:40|680.9|671.8|681.05|671.95|681.35|672.25|680.35|671.25|14
1655124050000|2022-06-13 12:40:50|681|671.9|681.55|672.45|681.55|672.45|680.65|671.55|23
1655124060000|2022-06-13 12:41:00|681.6|672.5|683.3|674.2|683.52|674.42|681.6|672.5|20
1655124070000|2022-06-13 12:41:10|683.35|674.25|682.46|673.36|683.55|674.45|682.46|673.36|30
1655124080000|2022-06-13 12:41:20|682.3|673.2|682.15|673.05|682.35|673.25|682.05|672.95|14
1655124090000|2022-06-13 12:41:30|682.2|673.1|682.05|672.95|682.2|673.1|681.97|672.87|7
1655124100000|2022-06-13 12:41:40|682.1|673|682.11|673.01|682.35|673.25|681.99|672.89|14
1655124110000|2022-06-13 12:41:50|682.2|673.1|682.25|673.15|682.3|673.2|682.2|673.1|6
1655124120000|2022-06-13 12:42:00|682.1|673|681.26|672.16|682.18|673.08|681.26|672.16|12
1655124130000|2022-06-13 12:42:10|681.13|672.03|680.31|671.21|681.8|672.7|680.31|671.21|23
1655124140000|2022-06-13 12:42:20|680.29|671.19|680.35|671.25|680.35|671.25|680.25|671.15|5
1655124150000|2022-06-13 12:42:30|680.45|671.35|680.3|671.2|680.5|671.4|680.25|671.15|15
1655124160000|2022-06-13 12:42:40|680.25|671.15|680.3|671.2|680.3|671.2|680.12|671.02|5
1655124170000|2022-06-13 12:42:50|680.45|671.35|680.59|671.49|681|671.9|680.4|671.3|13
1655124180000|2022-06-13 12:43:00|680.49|671.39|681.38|672.28|682.2|673.1|680.49|671.39|14
1655124190000|2022-06-13 12:43:10|681.28|672.18|680.49|671.39|681.3|672.2|680.49|671.39|15
1655124200000|2022-06-13 12:43:20|680.54|671.44|681.3|672.2|681.3|672.2|680.54|671.44|12
1655124210000|2022-06-13 12:43:30|681.35|672.25|680.76|671.66|681.35|672.25|680.51|671.41|17
1655124220000|2022-06-13 12:43:40|680.74|671.64|680.75|671.65|680.95|671.85|680.45|671.35|21
1655124230000|2022-06-13 12:43:50|680.64|671.54|680.9|671.8|680.9|671.8|680.5|671.4|6
1655124240000|2022-06-13 12:44:00|680.8|671.7|680.06|670.96|681|671.9|679.98|670.88|25
1655124250000|2022-06-13 12:44:10|680.26|671.16|680.65|671.55|680.9|671.8|680.06|670.96|25
1655124260000|2022-06-13 12:44:20|680.5|671.4|678.1|669|680.65|671.55|678.1|669|23
1655124270000|2022-06-13 12:44:30|678.05|668.95|679.06|669.96|679.75|670.65|678.05|668.95|20
1655124280000|2022-06-13 12:44:40|679.1|670|679.25|670.15|679.25|670.15|678.8|669.7|14
1655124290000|2022-06-13 12:44:50|679.4|670.3|679.3|670.2|680.65|671.55|679.25|670.15|24
1655124300000|2022-06-13 12:45:00|679.1|670|678.3|669.2|679.15|670.05|678.1|669|19
1655124310000|2022-06-13 12:45:10|678.35|669.25|679.15|670.05|679.95|670.85|678.35|669.25|26
1655124320000|2022-06-13 12:45:20|679.25|670.15|679.16|670.06|679.4|670.3|679.15|670.05|13
1655124330000|2022-06-13 12:45:30|679.08|669.98|678.72|669.62|679.08|669.98|678.65|669.55|8
1655124340000|2022-06-13 12:45:40|678.9|669.8|681.2|672.1|681.3|672.2|678.9|669.8|25
1655124350000|2022-06-13 12:45:50|681.25|672.15|681.75|672.65|681.95|672.85|681.15|672.05|19
1655124360000|2022-06-13 12:46:00|681.8|672.7|681.7|672.6|682.4|673.3|681.55|672.45|24
1655124370000|2022-06-13 12:46:10|681.8|672.7|682.05|672.95|682.05|672.95|681.8|672.7|7
1655124380000|2022-06-13 12:46:20|682|672.9|682.85|673.75|682.9|673.8|681.95|672.85|21
1655124390000|2022-06-13 12:46:30|682.8|673.7|682.95|673.85|683.4|674.3|682.65|673.55|23
1655124400000|2022-06-13 12:46:40|683|673.9|683.6|674.5|683.9|674.8|683|673.9|25
1655124410000|2022-06-13 12:46:50|683.5|674.4|682.9|673.8|683.5|674.4|682.77|673.67|14
1655124420000|2022-06-13 12:47:00|682.85|673.75|683.1|674|683.1|674|682.45|673.35|21
1655124430000|2022-06-13 12:47:10|683.2|674.1|685.95|676.85|686.1|677|683.2|674.1|25
1655124440000|2022-06-13 12:47:20|685.9|676.8|684.15|675.05|685.9|676.8|684.05|674.95|17
1655124450000|2022-06-13 12:47:30|684.05|674.95|684|674.9|684.05|674.95|683.54|674.44|16
1655124460000|2022-06-13 12:47:40|684.2|675.1|684.95|675.85|685.35|676.25|684.05|674.95|13
1655124470000|2022-06-13 12:47:50|684.72|675.62|683.91|674.81|684.72|675.62|683.91|674.81|24
1655124480000|2022-06-13 12:48:00|683.89|674.79|683.44|674.34|683.89|674.79|683.15|674.05|22
1655124490000|2022-06-13 12:48:10|683.59|674.49|683.58|674.48|683.78|674.68|683.48|674.38|10
1655124500000|2022-06-13 12:48:20|683.65|674.55|682.8|673.7|683.79|674.69|682.8|673.7|10
1655124510000|2022-06-13 12:48:30|682.71|673.61|682.78|673.68|682.78|673.68|682.51|673.41|13
1655124520000|2022-06-13 12:48:40|682.71|673.61|682.71|673.61|682.71|673.61|682.71|673.61|1
1655124530000|2022-06-13 12:48:50|682.56|673.46|679.98|670.88|682.56|673.46|679.98|670.88|18
1655124540000|2022-06-13 12:49:00|679.95|670.85|678.63|669.53|679.95|670.85|678.63|669.53|22
1655124550000|2022-06-13 12:49:10|678.6|669.5|678|668.9|678.6|669.5|677.58|668.48|23
1655124560000|2022-06-13 12:49:20|678.35|669.25|681.57|672.47|681.71|672.61|677.93|668.83|37
1655124570000|2022-06-13 12:49:30|681.58|672.48|681.65|672.55|682.64|673.54|681.45|672.35|34
1655124580000|2022-06-13 12:49:40|681.78|672.68|681.8|672.7|682.25|673.15|681.65|672.55|21
1655124590000|2022-06-13 12:49:50|681.69|672.59|681.05|671.95|682|672.9|681.05|671.95|21
1655124600000|2022-06-13 12:50:00|680.96|671.86|681.7|672.6|681.7|672.6|680.75|671.65|11
1655124610000|2022-06-13 12:50:10|681.85|672.75|683.8|674.7|684.17|675.07|681.8|672.7|27
1655124620000|2022-06-13 12:50:20|683.75|674.65|683|673.9|683.75|674.65|683|673.9|21
1655124630000|2022-06-13 12:50:30|682.9|673.8|682.8|673.7|683.55|674.45|682.78|673.68|14
1655124640000|2022-06-13 12:50:40|682.85|673.75|682.95|673.85|683|673.9|682.18|673.08|20
1655124650000|2022-06-13 12:50:50|683.05|673.95|683.55|674.45|683.6|674.5|683.05|673.95|15
1655124660000|2022-06-13 12:51:00|683.5|674.4|682.79|673.69|683.5|674.4|682.79|673.69|14
1655124670000|2022-06-13 12:51:10|682.77|673.67|683|673.9|683.05|673.95|682.77|673.67|12
1655124680000|2022-06-13 12:51:20|683.05|673.95|684.31|675.21|684.9|675.8|683.05|673.95|18
1655124690000|2022-06-13 12:51:30|684.35|675.25|683.82|674.72|684.35|675.25|683.82|674.72|9
1655124700000|2022-06-13 12:51:40|683.8|674.7|684.09|674.99|684.09|674.99|683.77|674.67|5
1655124710000|2022-06-13 12:51:50|684.19|675.09|683.68|674.58|684.75|675.65|683.68|674.58|19
1655124720000|2022-06-13 12:52:00|683.66|674.56|682.88|673.78|683.9|674.8|682.88|673.78|24
1655124730000|2022-06-13 12:52:10|682.86|673.76|683.25|674.15|683.7|674.6|682.55|673.45|16
1655124740000|2022-06-13 12:52:20|683.2|674.1|682.42|673.32|683.2|674.1|682.42|673.32|16
1655124750000|2022-06-13 12:52:30|682.45|673.35|682.22|673.12|682.45|673.35|682.02|672.92|15
1655124760000|2022-06-13 12:52:40|682.2|673.1|683.05|673.95|683.05|673.95|682.13|673.03|17
1655124770000|2022-06-13 12:52:50|683|673.9|682.19|673.09|683|673.9|682.19|673.09|22
1655124780000|2022-06-13 12:53:00|682.17|673.07|681.76|672.66|682.17|673.07|681.36|672.26|26
1655124790000|2022-06-13 12:53:10|681.71|672.61|680.13|671.03|681.71|672.61|679.2|670.1|32
1655124800000|2022-06-13 12:53:20|680.1|671|679.77|670.67|680.13|671.03|679.77|670.67|19
1655124810000|2022-06-13 12:53:30|679.7|670.6|679.39|670.29|679.7|670.6|678.78|669.68|29
1655124820000|2022-06-13 12:53:40|679.31|670.21|678|668.9|679.42|670.32|677.83|668.73|22
1655124830000|2022-06-13 12:53:50|677.9|668.8|678.57|669.47|678.78|669.68|677.9|668.8|19
1655124840000|2022-06-13 12:54:00|678.55|669.45|677.61|668.51|678.55|669.45|677.37|668.27|23
1655124850000|2022-06-13 12:54:10|677.56|668.46|677.67|668.57|677.87|668.77|677.45|668.35|19
1655124860000|2022-06-13 12:54:20|677.88|668.78|677.81|668.71|677.92|668.82|677.67|668.57|13
1655124870000|2022-06-13 12:54:30|678.01|668.91|677.23|668.13|678.01|668.91|677.23|668.13|14
1655124880000|2022-06-13 12:54:40|677.22|668.12|677.79|668.69|677.84|668.74|677.19|668.09|19
1655124890000|2022-06-13 12:54:50|677.74|668.64|677.62|668.52|677.97|668.87|677.36|668.26|19
1655124900000|2022-06-13 12:55:00|677.65|668.55|676.69|667.59|677.7|668.6|676.62|667.52|30
1655124910000|2022-06-13 12:55:10|676.65|667.55|677.75|668.65|677.75|668.65|676.65|667.55|21
1655124920000|2022-06-13 12:55:20|677.7|668.6|676.75|667.65|677.8|668.7|676.58|667.48|19
1655124930000|2022-06-13 12:55:30|676.8|667.7|676.57|667.47|676.87|667.77|676.57|667.47|16
1655124940000|2022-06-13 12:55:40|676.51|667.41|676.2|667.1|676.75|667.65|676.1|667|23
1655124950000|2022-06-13 12:55:50|676.18|667.08|675.21|666.11|676.27|667.17|675.21|666.11|18
1655124960000|2022-06-13 12:56:00|675.09|665.99|675.56|666.46|675.65|666.55|674.67|665.57|20
1655124970000|2022-06-13 12:56:10|675.71|666.61|675.56|666.46|675.76|666.66|675.56|666.46|6
1655124980000|2022-06-13 12:56:20|675.58|666.48|674.8|665.7|675.83|666.73|674.8|665.7|17
1655124990000|2022-06-13 12:56:30|674.77|665.67|674.03|664.93|674.77|665.67|673.94|664.84|14
1655125000000|2022-06-13 12:56:40|674.18|665.08|674.35|665.25|674.4|665.3|674.03|664.93|11
1655125010000|2022-06-13 12:56:50|674.21|665.11|674.14|665.04|674.42|665.32|674.14|665.04|14
1655125020000|2022-06-13 12:57:00|674.28|665.18|673.45|664.35|674.48|665.38|672.94|663.84|24
1655125030000|2022-06-13 12:57:10|673.4|664.3|673.99|664.89|674.45|665.35|673.4|664.3|22
1655125040000|2022-06-13 12:57:20|673.94|664.84|674.03|664.93|674.5|665.4|673.94|664.84|18
1655125050000|2022-06-13 12:57:30|674.01|664.91|674.05|664.95|674.1|665|673.92|664.82|9
1655125060000|2022-06-13 12:57:40|674|664.9|673.93|664.83|674.01|664.91|673.93|664.83|3
1655125070000|2022-06-13 12:57:50|673.95|664.85|674.14|665.04|674.6|665.5|673.93|664.83|14
1655125080000|2022-06-13 12:58:00|674.09|664.99|673.9|664.8|674.24|665.14|673.9|664.8|12
1655125090000|2022-06-13 12:58:10|673.88|664.78|673.15|664.05|673.88|664.78|673.15|664.05|16
1655125100000|2022-06-13 12:58:20|673.11|664.01|672.45|663.35|673.16|664.06|672.45|663.35|25
1655125110000|2022-06-13 12:58:30|672.43|663.33|671.81|662.71|672.43|663.33|671.8|662.7|16
1655125120000|2022-06-13 12:58:40|671.74|662.64|671.37|662.27|672.06|662.96|671.37|662.27|16
1655125130000|2022-06-13 12:58:50|671.35|662.25|671.38|662.28|671.38|662.28|671.23|662.13|16
1655125140000|2022-06-13 12:59:00|671.43|662.33|671.85|662.75|672.1|663|671.43|662.33|20
1655125150000|2022-06-13 12:59:10|671.9|662.8|671.27|662.17|671.95|662.85|671.25|662.15|15
1655125160000|2022-06-13 12:59:20|671.21|662.11|671.3|662.2|671.3|662.2|671.1|662|11
1655125170000|2022-06-13 12:59:30|671.25|662.15|670.1|661|671.3|662.2|670.1|661|19
1655125180000|2022-06-13 12:59:40|670.05|660.95|670.15|661.05|670.2|661.1|670|660.9|15
1655125190000|2022-06-13 12:59:50|670.2|661.1|671.15|662.05|671.8|662.7|670.2|661.1|26
1655125200000|2022-06-13 13:00:00|671.2|662.1|670.95|661.85|671.2|662.1|670|660.9|22
1655125210000|2022-06-13 13:00:10|670.9|661.8|672|662.9|672|662.9|670.67|661.57|26
1655125220000|2022-06-13 13:00:20|672.1|663|672.35|663.25|672.35|663.25|671.49|662.39|28
1655125230000|2022-06-13 13:00:30|672.25|663.15|672.25|663.15|672.4|663.3|671.91|662.81|23
1655125240000|2022-06-13 13:00:40|672.15|663.05|672.05|662.95|672.35|663.25|672.05|662.95|15
1655125250000|2022-06-13 13:00:50|672.1|663|672.2|663.1|672.2|663.1|671.11|662.01|21
1655125260000|2022-06-13 13:01:00|672.25|663.15|673.45|664.35|673.5|664.4|672.25|663.15|25
1655125270000|2022-06-13 13:01:10|673.4|664.3|672.45|663.35|673.4|664.3|672.15|663.05|20
1655125280000|2022-06-13 13:01:20|672.5|663.4|673.05|663.95|673.15|664.05|672.5|663.4|17
1655125290000|2022-06-13 13:01:30|673.2|664.1|673.55|664.45|673.65|664.55|672.95|663.85|17
1655125300000|2022-06-13 13:01:40|673.5|664.4|672.65|663.55|673.5|664.4|672.35|663.25|17
1655125310000|2022-06-13 13:01:50|672.54|663.44|672.25|663.15|672.54|663.44|672.09|662.99|13
1655125320000|2022-06-13 13:02:00|672.21|663.11|671.64|662.54|672.3|663.2|671.41|662.31|22
1655125330000|2022-06-13 13:02:10|671.69|662.59|670.43|661.33|672.15|663.05|670.43|661.33|17
1655125340000|2022-06-13 13:02:20|670.41|661.31|669.43|660.33|670.41|661.31|669.35|660.25|16
1655125350000|2022-06-13 13:02:30|669.42|660.32|669|659.9|669.7|660.6|668.75|659.65|19
1655125360000|2022-06-13 13:02:40|668.9|659.8|668.75|659.65|669.05|659.95|668.75|659.65|11
1655125370000|2022-06-13 13:02:50|668.57|659.47|668.79|659.69|669|659.9|668.21|659.11|16
1655125380000|2022-06-13 13:03:00|668.85|659.75|668.38|659.28|669.05|659.95|668.38|659.28|16
1655125390000|2022-06-13 13:03:10|668.34|659.24|668.65|659.55|668.7|659.6|667.79|658.69|23
1655125400000|2022-06-13 13:03:20|668.6|659.5|667.89|658.79|668.7|659.6|667.89|658.79|9
1655125410000|2022-06-13 13:03:30|667.84|658.74|667.56|658.46|667.89|658.79|667.56|658.46|15
1655125420000|2022-06-13 13:03:40|667.34|658.24|667.03|657.93|667.34|658.24|666.95|657.85|14
1655125430000|2022-06-13 13:03:50|667.01|657.91|668.85|659.75|668.85|659.75|667.01|657.91|20
1655125440000|2022-06-13 13:04:00|669|659.9|669.2|660.1|669.3|660.2|668.64|659.54|19
1655125450000|2022-06-13 13:04:10|669.3|660.2|670.5|661.4|670.93|661.83|669.3|660.2|28
1655125460000|2022-06-13 13:04:20|670.55|661.45|669.87|660.77|670.55|661.45|669.87|660.77|14
1655125470000|2022-06-13 13:04:30|669.8|660.7|670.05|660.95|670.05|660.95|669.35|660.25|10
1655125480000|2022-06-13 13:04:40|670|660.9|671.75|662.65|671.75|662.65|670|660.9|25
1655125490000|2022-06-13 13:04:50|671.8|662.7|670.25|661.15|671.8|662.7|670.14|661.04|19
1655125500000|2022-06-13 13:05:00|670.2|661.1|670.89|661.79|671.15|662.05|670.2|661.1|28
1655125510000|2022-06-13 13:05:10|671|661.9|670.85|661.75|671|661.9|670.73|661.63|11
1655125520000|2022-06-13 13:05:20|670.9|661.8|670.03|660.93|671|661.9|669.95|660.85|20
1655125530000|2022-06-13 13:05:30|669.99|660.89|668.97|659.87|669.99|660.89|668.95|659.85|8
1655125540000|2022-06-13 13:05:40|668.8|659.7|668.48|659.38|668.8|659.7|668.01|658.91|26
1655125550000|2022-06-13 13:05:50|668.7|659.6|669.14|660.04|669.9|660.8|668.7|659.6|28
1655125560000|2022-06-13 13:06:00|669|659.9|667.87|658.77|669|659.9|667.86|658.76|28
1655125570000|2022-06-13 13:06:10|667.82|658.72|667.83|658.73|668|658.9|667.57|658.47|20
1655125580000|2022-06-13 13:06:20|667.86|658.76|669.19|660.09|669.75|660.65|667.86|658.76|35
1655125590000|2022-06-13 13:06:30|669.18|660.08|668.12|659.02|669.18|660.08|668.12|659.02|21
1655125600000|2022-06-13 13:06:40|668.11|659.01|668.08|658.98|668.32|659.22|668.04|658.94|18
1655125610000|2022-06-13 13:06:50|668.02|658.92|669.04|659.94|669.04|659.94|667.95|658.85|26
1655125620000|2022-06-13 13:07:00|669.05|659.95|668.29|659.19|669.05|659.95|668.15|659.05|30
1655125630000|2022-06-13 13:07:10|668.31|659.21|669.06|659.96|669.06|659.96|668.31|659.21|30
1655125640000|2022-06-13 13:07:20|669.21|660.11|668.61|659.51|669.49|660.39|668.57|659.47|27
1655125650000|2022-06-13 13:07:30|668.59|659.49|669.29|660.19|669.29|660.19|668.59|659.49|14
1655125660000|2022-06-13 13:07:40|669.19|660.09|669.5|660.4|669.5|660.4|669.19|660.09|13
1655125670000|2022-06-13 13:07:50|669.45|660.35|669.56|660.46|669.7|660.6|669.4|660.3|21
1655125680000|2022-06-13 13:08:00|669.51|660.41|670.6|661.5|670.6|661.5|669.45|660.35|20
1655125690000|2022-06-13 13:08:10|670.65|661.55|670.9|661.8|670.95|661.85|670.5|661.4|24
1655125700000|2022-06-13 13:08:20|670.85|661.75|670.55|661.45|670.9|661.8|670.2|661.1|22
1655125710000|2022-06-13 13:08:30|670.61|661.51|671.95|662.85|672|662.9|670.56|661.46|27
1655125720000|2022-06-13 13:08:40|672|662.9|672.1|663|672.65|663.55|671.72|662.62|26
1655125730000|2022-06-13 13:08:50|672.12|663.02|671.92|662.82|672.7|663.6|671.92|662.82|24
1655125740000|2022-06-13 13:09:00|671.9|662.8|671.94|662.84|672.14|663.04|671.82|662.72|18
1655125750000|2022-06-13 13:09:10|672.03|662.93|672.39|663.29|672.58|663.48|672.03|662.93|30
1655125760000|2022-06-13 13:09:20|672.44|663.34|673.44|664.34|673.44|664.34|672.39|663.29|21
1655125770000|2022-06-13 13:09:30|673.64|664.54|672.95|663.85|673.75|664.65|672.52|663.42|25
1655125780000|2022-06-13 13:09:40|672.93|663.83|672.38|663.28|672.93|663.83|672.38|663.28|18
1655125790000|2022-06-13 13:09:50|672.37|663.27|671.37|662.27|672.37|663.27|671.37|662.27|12
1655125800000|2022-06-13 13:10:00|671.34|662.24|672.28|663.18|672.28|663.18|671.3|662.2|20
1655125810000|2022-06-13 13:10:10|672.3|663.2|671.98|662.88|672.42|663.32|671.86|662.76|23
1655125820000|2022-06-13 13:10:20|672|662.9|672.68|663.58|672.73|663.63|671.93|662.83|18
1655125830000|2022-06-13 13:10:30|672.83|663.73|672.8|663.7|672.9|663.8|672.66|663.56|10
1655125840000|2022-06-13 13:10:40|672.88|663.78|674.94|665.84|674.94|665.84|672.88|663.78|32
1655125850000|2022-06-13 13:10:50|674.96|665.86|675.62|666.52|676.45|667.35|674.96|665.86|28
1655125860000|2022-06-13 13:11:00|675.59|666.49|674|664.9|675.59|666.49|673.95|664.85|18
1655125870000|2022-06-13 13:11:10|674.1|665|674.12|665.02|674.26|665.16|674.05|664.95|9
1655125880000|2022-06-13 13:11:20|674.26|665.16|674.69|665.59|674.93|665.83|674.21|665.11|25
1655125890000|2022-06-13 13:11:30|674.62|665.52|673.69|664.59|674.62|665.52|673.69|664.59|21
1655125900000|2022-06-13 13:11:40|673.59|664.49|672.83|663.73|673.6|664.5|672.83|663.73|15
1655125910000|2022-06-13 13:11:50|672.82|663.72|671.83|662.73|672.82|663.72|671.83|662.73|13
1655125920000|2022-06-13 13:12:00|671.88|662.78|671.74|662.64|671.88|662.78|671.35|662.25|17
1655125930000|2022-06-13 13:12:10|671.88|662.78|671.49|662.39|672.05|662.95|671.46|662.36|22
1655125940000|2022-06-13 13:12:20|671.48|662.38|671.1|662|671.48|662.38|670.56|661.46|21
1655125950000|2022-06-13 13:12:30|671.05|661.95|670.41|661.31|671.05|661.95|670.41|661.31|12
1655125960000|2022-06-13 13:12:40|670.46|661.36|670.41|661.31|670.82|661.72|670.41|661.31|18
1655125970000|2022-06-13 13:12:50|670.35|661.25|670.6|661.5|670.8|661.7|670.2|661.1|13
1655125980000|2022-06-13 13:13:00|670.64|661.54|670.84|661.74|670.85|661.75|670.49|661.39|13
1655125990000|2022-06-13 13:13:10|671|661.9|672.05|662.95|672.1|663|671|661.9|18
1655126000000|2022-06-13 13:13:20|672.1|663|671.8|662.7|672.2|663.1|671.8|662.7|16
1655126010000|2022-06-13 13:13:30|671.85|662.75|671.34|662.24|672.1|663|671.34|662.24|14
1655126020000|2022-06-13 13:13:40|671.59|662.49|672.6|663.5|672.6|663.5|671.44|662.34|18
1655126030000|2022-06-13 13:13:50|672.65|663.55|672.85|663.75|673.1|664|672.35|663.25|23
1655126040000|2022-06-13 13:14:00|672.9|663.8|672.35|663.25|672.95|663.85|672.25|663.15|21
1655126050000|2022-06-13 13:14:10|672.3|663.2|672.3|663.2|672.5|663.4|672|662.9|19
1655126060000|2022-06-13 13:14:20|672.35|663.25|672.07|662.97|672.43|663.33|672.03|662.93|16
1655126070000|2022-06-13 13:14:30|672.1|663|672.25|663.15|672.25|663.15|672.1|663|7
1655126080000|2022-06-13 13:14:40|672.3|663.2|672.11|663.01|672.35|663.25|671.87|662.77|11
1655126090000|2022-06-13 13:14:50|672.06|662.96|671.75|662.65|672.16|663.06|671.52|662.42|20
1655126100000|2022-06-13 13:15:00|671.64|662.54|672.15|663.05|672.15|663.05|671.52|662.42|17
1655126110000|2022-06-13 13:15:10|672.09|662.99|671.99|662.89|672.09|662.99|671.82|662.72|9
1655126120000|2022-06-13 13:15:20|672.04|662.94|671.8|662.7|672.3|663.2|671.72|662.62|15
1655126130000|2022-06-13 13:15:30|671.95|662.85|671.96|662.86|672.11|663.01|671.88|662.78|12
1655126140000|2022-06-13 13:15:40|672.01|662.91|672.9|663.8|673.05|663.95|672.01|662.91|25
1655126150000|2022-06-13 13:15:50|673|663.9|672.65|663.55|673.2|664.1|672.65|663.55|15
1655126160000|2022-06-13 13:16:00|672.7|663.6|673|663.9|673.25|664.15|672.7|663.6|18
1655126170000|2022-06-13 13:16:10|672.95|663.85|672.65|663.55|673|663.9|672.65|663.55|11
1655126180000|2022-06-13 13:16:20|672.56|663.46|671.91|662.81|672.56|663.46|671.8|662.7|10
1655126190000|2022-06-13 13:16:30|671.95|662.85|671.77|662.67|672.2|663.1|671.66|662.56|16
1655126200000|2022-06-13 13:16:40|671.82|662.72|671.95|662.85|671.95|662.85|671.76|662.66|5
1655126210000|2022-06-13 13:16:50|671.9|662.8|670.85|661.75|671.9|662.8|670.85|661.75|14
1655126220000|2022-06-13 13:17:00|670.76|661.66|670.04|660.94|670.76|661.66|669.9|660.8|20
1655126230000|2022-06-13 13:17:10|669.99|660.89|668.87|659.77|669.99|660.89|668.83|659.73|25
1655126240000|2022-06-13 13:17:20|668.86|659.76|669.71|660.61|670.27|661.17|668.86|659.76|25
1655126250000|2022-06-13 13:17:30|669.78|660.68|669.64|660.54|670.1|661|669.58|660.48|25
1655126260000|2022-06-13 13:17:40|669.61|660.51|669.87|660.77|669.94|660.84|669.33|660.23|20
1655126270000|2022-06-13 13:17:50|669.86|660.76|669.36|660.26|670|660.9|669.27|660.17|22
1655126280000|2022-06-13 13:18:00|669.33|660.23|669.31|660.21|669.41|660.31|669.27|660.17|17
1655126290000|2022-06-13 13:18:10|669.28|660.18|668.85|659.75|669.36|660.26|668.85|659.75|9
1655126300000|2022-06-13 13:18:20|668.98|659.88|668.39|659.29|669.01|659.91|668.39|659.29|26
1655126310000|2022-06-13 13:18:30|668.33|659.23|667.67|658.57|668.33|659.23|667.3|658.2|31
1655126320000|2022-06-13 13:18:40|667.58|658.48|667.18|658.08|667.58|658.48|667.18|658.08|11
1655126330000|2022-06-13 13:18:50|666.81|657.71|664.89|655.79|666.81|657.71|664.89|655.79|23
1655126340000|2022-06-13 13:19:00|664.85|655.75|664.68|655.58|665.5|656.4|664.2|655.1|32
1655126350000|2022-06-13 13:19:10|664.58|655.48|664.11|655.01|665.4|656.3|664.11|655.01|25
1655126360000|2022-06-13 13:19:20|664.08|654.98|663.65|654.55|664.1|655|663.49|654.39|15
1655126370000|2022-06-13 13:19:30|663.75|654.65|663.93|654.83|663.98|654.88|663.68|654.58|11
1655126380000|2022-06-13 13:19:40|663.98|654.88|664.85|655.75|664.9|655.8|663.98|654.88|10
1655126390000|2022-06-13 13:19:50|664.9|655.8|663.95|654.85|664.9|655.8|663.48|654.38|21
1655126400000|2022-06-13 13:20:00|663.9|654.8|664|654.9|664.25|655.15|663.9|654.8|18
1655126410000|2022-06-13 13:20:10|663.75|654.65|663.31|654.21|663.95|654.85|663.31|654.21|15
1655126420000|2022-06-13 13:20:20|663.27|654.17|663.6|654.5|663.6|654.5|663.19|654.09|13
1655126430000|2022-06-13 13:20:30|663.4|654.3|664|654.9|664.2|655.1|663.4|654.3|7
1655126440000|2022-06-13 13:20:40|663.95|654.85|663.95|654.85|664.4|655.3|663.52|654.42|19
1655126450000|2022-06-13 13:20:50|663.66|654.56|664|654.9|664.05|654.95|663.16|654.06|23
1655126460000|2022-06-13 13:21:00|663.9|654.8|665.05|655.95|665.05|655.95|663.35|654.25|26
1655126470000|2022-06-13 13:21:10|665.1|656|665.45|656.35|666.4|657.3|665.1|656|29
1655126480000|2022-06-13 13:21:20|665.5|656.4|666.05|656.95|666.2|657.1|665.05|655.95|23
1655126490000|2022-06-13 13:21:30|666.1|657|665.55|656.45|666.15|657.05|665.25|656.15|25
1655126500000|2022-06-13 13:21:40|665.6|656.5|665.55|656.45|665.65|656.55|665.4|656.3|12
1655126510000|2022-06-13 13:21:50|665.6|656.5|666.8|657.7|666.8|657.7|665.6|656.5|25
1655126520000|2022-06-13 13:22:00|666.95|657.85|669.26|660.16|669.26|660.16|666.95|657.85|32
1655126530000|2022-06-13 13:22:10|669.27|660.17|670.15|661.05|670.46|661.36|669.1|660|35
1655126540000|2022-06-13 13:22:20|669.9|660.8|670.7|661.6|671.12|662.02|669.8|660.7|26
1655126550000|2022-06-13 13:22:30|670.75|661.65|670.55|661.45|670.75|661.65|669.51|660.41|31
1655126560000|2022-06-13 13:22:40|670.6|661.5|670.25|661.15|670.7|661.6|670.2|661.1|26
1655126570000|2022-06-13 13:22:50|670.3|661.2|671.95|662.85|672.21|663.11|670.3|661.2|29
1655126580000|2022-06-13 13:23:00|672|662.9|670.44|661.34|672.05|662.95|670.35|661.25|29
1655126590000|2022-06-13 13:23:10|670.14|661.04|669.81|660.71|670.14|661.04|669.46|660.36|28
1655126600000|2022-06-13 13:23:20|669.71|660.61|669.27|660.17|669.71|660.61|669.27|660.17|15
1655126610000|2022-06-13 13:23:30|668.91|659.81|668.01|658.91|668.91|659.81|667.73|658.63|18
1655126620000|2022-06-13 13:23:40|667.96|658.86|668.13|659.03|668.25|659.15|667.68|658.58|17
1655126630000|2022-06-13 13:23:50|668.02|658.92|669.8|660.7|669.8|660.7|667.99|658.89|19
1655126640000|2022-06-13 13:24:00|670.05|660.95|670.53|661.43|671.25|662.15|670.05|660.95|29
1655126650000|2022-06-13 13:24:10|670.65|661.55|670.2|661.1|671.2|662.1|670.2|661.1|16
1655126660000|2022-06-13 13:24:20|669.97|660.87|669.26|660.16|670.05|660.95|669.26|660.16|10
1655126670000|2022-06-13 13:24:30|668.9|659.8|668.79|659.69|668.9|659.8|668.54|659.44|7
1655126680000|2022-06-13 13:24:40|668.64|659.54|668.9|659.8|668.95|659.85|668.64|659.54|11
1655126690000|2022-06-13 13:24:50|668.87|659.77|668.89|659.79|668.89|659.79|668.44|659.34|22
1655126700000|2022-06-13 13:25:00|668.97|659.87|668.8|659.7|668.98|659.88|668.11|659.01|24
1655126710000|2022-06-13 13:25:10|668.97|659.87|669.85|660.75|669.85|660.75|668.97|659.87|14
1655126720000|2022-06-13 13:25:20|669.8|660.7|669.47|660.37|670.1|661|669.33|660.23|20
1655126730000|2022-06-13 13:25:30|669.27|660.17|670.8|661.7|671.05|661.95|669.22|660.12|24
1655126740000|2022-06-13 13:25:40|670.9|661.8|669.81|660.71|671.05|661.95|669.81|660.71|20
1655126750000|2022-06-13 13:25:50|669.89|660.79|670.29|661.19|670.35|661.25|669.66|660.56|16
1655126760000|2022-06-13 13:26:00|670.4|661.3|670.09|660.99|670.7|661.6|670.05|660.95|14
1655126770000|2022-06-13 13:26:10|670.24|661.14|669.43|660.33|670.45|661.35|669.25|660.15|22
1655126780000|2022-06-13 13:26:20|669.49|660.39|669.33|660.23|669.55|660.45|669.27|660.17|13
1655126790000|2022-06-13 13:26:30|669.34|660.24|669.57|660.47|669.81|660.71|669.3|660.2|15
1655126800000|2022-06-13 13:26:40|669.68|660.58|671.15|662.05|671.3|662.2|669.68|660.58|19
1655126810000|2022-06-13 13:26:50|671.25|662.15|672.3|663.2|672.3|663.2|671.1|662|16
1655126820000|2022-06-13 13:27:00|672.25|663.15|672.4|663.3|672.59|663.49|671.95|662.85|16
1655126830000|2022-06-13 13:27:10|672.45|663.35|672.59|663.49|673.25|664.15|672.25|663.15|22
1655126840000|2022-06-13 13:27:20|672.58|663.48|671.93|662.83|672.9|663.8|671.93|662.83|21
1655126850000|2022-06-13 13:27:30|671.86|662.76|671.58|662.48|671.86|662.76|671.58|662.48|7
1655126860000|2022-06-13 13:27:40|671.56|662.46|671.55|662.45|671.57|662.47|671.52|662.42|9
1655126870000|2022-06-13 13:27:50|671.22|662.12|670.95|661.85|671.22|662.12|670.6|661.5|19
1655126880000|2022-06-13 13:28:00|670.75|661.65|670.63|661.53|671.17|662.07|670.62|661.52|26
1655126890000|2022-06-13 13:28:10|670.68|661.58|670.01|660.91|670.68|661.58|669.96|660.86|14
1655126900000|2022-06-13 13:28:20|669.7|660.6|670.55|661.45|670.6|661.5|669.5|660.4|17
1655126910000|2022-06-13 13:28:30|670.45|661.35|670.18|661.08|671.25|662.15|670.18|661.08|24
1655126920000|2022-06-13 13:28:40|670.13|661.03|668.99|659.89|670.13|661.03|668.99|659.89|23
1655126930000|2022-06-13 13:28:50|668.87|659.77|668.58|659.48|668.87|659.77|668.58|659.48|7
1655126940000|2022-06-13 13:29:00|668.71|659.61|668.66|659.56|668.71|659.61|668.58|659.48|4
1655126950000|2022-06-13 13:29:10|668.55|659.45|668.67|659.57|669.15|660.05|668.36|659.26|15
1655126960000|2022-06-13 13:29:20|668.6|659.5|668.41|659.31|668.83|659.73|668.41|659.31|17
1655126970000|2022-06-13 13:29:30|668.46|659.36|668.4|659.3|669.25|660.15|668.4|659.3|14
1655126980000|2022-06-13 13:29:40|668.39|659.29|668.19|659.09|668.39|659.29|668.14|659.04|6
1655126990000|2022-06-13 13:29:50|668|658.9|668.65|659.55|668.65|659.55|668|658.9|11
1655127000000|2022-06-13 13:30:00|669.2|660.1|669.8|660.7|669.8|660.7|668.34|659.24|20
1655127010000|2022-06-13 13:30:10|670.12|661.02|671.55|662.45|672.65|663.55|670.12|661.02|27
1655127020000|2022-06-13 13:30:20|671.4|662.3|673.25|664.15|673.35|664.25|671.1|662|23
1655127030000|2022-06-13 13:30:30|673.31|664.21|674.28|665.18|674.28|665.18|673.31|664.21|25
1655127040000|2022-06-13 13:30:40|674.51|665.41|677.52|668.42|677.74|668.64|674.51|665.41|28
1655127050000|2022-06-13 13:30:50|677.54|668.44|680.85|671.75|680.85|671.75|676.6|667.5|28
1655127060000|2022-06-13 13:31:00|680.86|671.76|679.93|670.83|681.77|672.67|679.93|670.83|26
1655127070000|2022-06-13 13:31:10|679.9|670.8|679.02|669.92|680.33|671.23|678.8|669.7|25
1655127080000|2022-06-13 13:31:20|678.97|669.87|678.8|669.7|680.26|671.16|678.68|669.58|27
1655127090000|2022-06-13 13:31:30|678.78|669.68|678.07|668.97|678.78|669.68|677.19|668.09|25
1655127100000|2022-06-13 13:31:40|678.19|669.09|678.25|669.15|678.42|669.32|678.02|668.92|21
1655127110000|2022-06-13 13:31:50|678.23|669.13|678.91|669.81|680.23|671.13|678.2|669.1|25
1655127120000|2022-06-13 13:32:00|679.05|669.95|677.77|668.67|679.75|670.65|677.77|668.67|21
1655127130000|2022-06-13 13:32:10|677.36|668.26|677.57|668.47|677.89|668.79|676.89|667.79|24
1655127140000|2022-06-13 13:32:20|677.34|668.24|677.88|668.78|678.24|669.14|677.31|668.21|26
1655127150000|2022-06-13 13:32:30|677.89|668.79|679.32|670.22|679.34|670.24|677.89|668.79|25
1655127160000|2022-06-13 13:32:40|679.21|670.11|681.13|672.03|681.13|672.03|679.2|670.1|26
1655127170000|2022-06-13 13:32:50|681.34|672.24|684.39|675.29|684.39|675.29|681.25|672.15|26
1655127180000|2022-06-13 13:33:00|684.55|675.45|688.8|679.7|689.02|679.92|684.37|675.27|28
1655127190000|2022-06-13 13:33:10|689.2|680.1|687.61|678.51|689.61|680.51|687.56|678.46|27
1655127200000|2022-06-13 13:33:20|687.28|678.18|685.11|676.01|687.98|678.88|685.11|676.01|27
1655127210000|2022-06-13 13:33:30|685.06|675.96|685.35|676.25|685.37|676.27|684.73|675.63|20
1655127220000|2022-06-13 13:33:40|685.3|676.2|686.37|677.27|687|677.9|685.25|676.15|25
1655127230000|2022-06-13 13:33:50|686.6|677.5|686.54|677.44|688.11|679.01|686.54|677.44|24
1655127240000|2022-06-13 13:34:00|686.36|677.26|685.65|676.55|686.9|677.8|685.06|675.96|29
1655127250000|2022-06-13 13:34:10|685.77|676.67|683.99|674.89|685.77|676.67|683.54|674.44|19
1655127260000|2022-06-13 13:34:20|683.96|674.86|683.26|674.16|684.05|674.95|683.26|674.16|18
1655127270000|2022-06-13 13:34:30|683.24|674.14|683.1|674|683.25|674.15|682.37|673.27|24
1655127280000|2022-06-13 13:34:40|683.05|673.95|684.6|675.5|684.65|675.55|683.05|673.95|19
1655127290000|2022-06-13 13:34:50|684.69|675.59|683.3|674.2|684.69|675.59|683.16|674.06|21
1655127300000|2022-06-13 13:35:00|683.15|674.05|683.28|674.18|684.25|675.15|682.95|673.85|26
1655127310000|2022-06-13 13:35:10|683.22|674.12|683.08|673.98|683.7|674.6|683.08|673.98|20
1655127320000|2022-06-13 13:35:20|683.04|673.94|680.6|671.5|683.04|673.94|680.6|671.5|25
1655127330000|2022-06-13 13:35:30|680.57|671.47|679.96|670.86|680.57|671.47|679.26|670.16|21
1655127340000|2022-06-13 13:35:40|680|670.9|680.26|671.16|680.27|671.17|679.53|670.43|18
1655127350000|2022-06-13 13:35:50|680.21|671.11|679.86|670.76|680.26|671.16|679.52|670.42|16
1655127360000|2022-06-13 13:36:00|679.85|670.75|680.26|671.16|680.26|671.16|679.35|670.25|22
1655127370000|2022-06-13 13:36:10|680.31|671.21|680.15|671.05|681.25|672.15|680.15|671.05|19
1655127380000|2022-06-13 13:36:20|680.05|670.95|680.17|671.07|680.9|671.8|679.94|670.84|20
1655127390000|2022-06-13 13:36:30|680.13|671.03|682.3|673.2|682.3|673.2|680.13|671.03|23
1655127400000|2022-06-13 13:36:40|682.25|673.15|681.55|672.45|682.4|673.3|681.44|672.34|26
1655127410000|2022-06-13 13:36:50|681.45|672.35|681.38|672.28|681.45|672.35|680.85|671.75|24
1655127420000|2022-06-13 13:37:00|681.4|672.3|681.37|672.27|682.09|672.99|681.23|672.13|22
1655127430000|2022-06-13 13:37:10|681.3|672.2|681.38|672.28|682.1|673|681.21|672.11|25
1655127440000|2022-06-13 13:37:20|681.23|672.13|682.25|673.15|682.25|673.15|680.85|671.75|21
1655127450000|2022-06-13 13:37:30|682.23|673.13|681.93|672.83|682.32|673.22|681.71|672.61|19
1655127460000|2022-06-13 13:37:40|681.78|672.68|682.9|673.8|682.9|673.8|681.58|672.48|14
1655127470000|2022-06-13 13:37:50|683.04|673.94|683.17|674.07|683.9|674.8|683.04|673.94|27
1655127480000|2022-06-13 13:38:00|683.03|673.93|683.96|674.86|683.96|674.86|682.16|673.06|26
1655127490000|2022-06-13 13:38:10|684.01|674.91|684.26|675.16|684.9|675.8|683.75|674.65|24
1655127500000|2022-06-13 13:38:20|684.09|674.99|682.35|673.25|684.09|674.99|682.35|673.25|27
1655127510000|2022-06-13 13:38:30|682.32|673.22|682.17|673.07|682.77|673.67|682.15|673.05|21
1655127520000|2022-06-13 13:38:40|682.16|673.06|682.19|673.09|682.83|673.73|682.07|672.97|27
1655127530000|2022-06-13 13:38:50|682.15|673.05|682.21|673.11|682.21|673.11|681|671.9|19
1655127540000|2022-06-13 13:39:00|682.28|673.18|681.14|672.04|682.87|673.77|681.14|672.04|25
1655127550000|2022-06-13 13:39:10|681.12|672.02|679.76|670.66|681.12|672.02|679.59|670.49|27
1655127560000|2022-06-13 13:39:20|679.77|670.67|678.61|669.51|679.77|670.67|678.57|669.47|14
1655127570000|2022-06-13 13:39:30|678.64|669.54|678.69|669.59|678.94|669.84|678.56|669.46|20
1655127580000|2022-06-13 13:39:40|678.64|669.54|678.06|668.96|678.64|669.54|677.91|668.81|21
1655127590000|2022-06-13 13:39:50|677.98|668.88|676.87|667.77|677.98|668.88|676.87|667.77|22
1655127600000|2022-06-13 13:40:00|676.85|667.75|677.05|667.95|678.11|669.01|676.83|667.73|27
1655127610000|2022-06-13 13:40:10|676.9|667.8|673.79|664.69|676.9|667.8|673.79|664.69|35
1655127620000|2022-06-13 13:40:20|673.93|664.83|673.37|664.27|674.32|665.22|673.37|664.27|32
1655127630000|2022-06-13 13:40:30|673.3|664.2|673.9|664.8|674.22|665.12|673.2|664.1|28
1655127640000|2022-06-13 13:40:40|673.94|664.84|673.84|664.74|674.05|664.95|673.2|664.1|24
1655127650000|2022-06-13 13:40:50|673.62|664.52|674.13|665.03|674.15|665.05|673.05|663.95|22
1655127660000|2022-06-13 13:41:00|674.05|664.95|673.8|664.7|674.16|665.06|673.28|664.18|30
1655127670000|2022-06-13 13:41:10|674.05|664.95|672.73|663.63|674.05|664.95|672.73|663.63|27
1655127680000|2022-06-13 13:41:20|672.84|663.74|672.72|663.62|673.1|664|671.47|662.37|20
1655127690000|2022-06-13 13:41:30|672.8|663.7|672.98|663.88|673.72|664.62|672.46|663.36|35
1655127700000|2022-06-13 13:41:40|673.3|664.2|674.04|664.94|674.04|664.94|673.06|663.96|31
1655127710000|2022-06-13 13:41:50|674.15|665.05|675.15|666.05|675.73|666.63|674.15|665.05|31
1655127720000|2022-06-13 13:42:00|675.16|666.06|673.5|664.4|675.34|666.24|673.46|664.36|34
1655127730000|2022-06-13 13:42:10|673.49|664.39|672.48|663.38|673.66|664.56|672.48|663.38|26
1655127740000|2022-06-13 13:42:20|672.56|663.46|672.5|663.4|673.15|664.05|672.5|663.4|33
1655127750000|2022-06-13 13:42:30|672.09|662.99|670.93|661.83|672.09|662.99|670.93|661.83|17
1655127760000|2022-06-13 13:42:40|670.92|661.82|672.13|663.03|672.13|663.03|670.66|661.56|26
1655127770000|2022-06-13 13:42:50|672.17|663.07|672.2|663.1|673.19|664.09|672.08|662.98|32
1655127780000|2022-06-13 13:43:00|672.35|663.25|671.77|662.67|672.88|663.78|671.77|662.67|30
1655127790000|2022-06-13 13:43:10|671.78|662.68|671.75|662.65|671.95|662.85|670.98|661.88|23
1655127800000|2022-06-13 13:43:20|671.86|662.76|673.76|664.66|673.76|664.66|671.86|662.76|32
1655127810000|2022-06-13 13:43:30|673.81|664.71|675.23|666.13|675.7|666.6|673.81|664.71|37
1655127820000|2022-06-13 13:43:40|675.25|666.15|677.58|668.48|677.58|668.48|675.25|666.15|37
1655127830000|2022-06-13 13:43:50|677.7|668.6|676.58|667.48|678.8|669.7|676.41|667.31|37
1655127840000|2022-06-13 13:44:00|676.97|667.87|675.48|666.38|677.24|668.14|675.46|666.36|36
1655127850000|2022-06-13 13:44:10|675.82|666.72|676.89|667.79|676.89|667.79|675.2|666.1|36
1655127860000|2022-06-13 13:44:20|676.75|667.65|678.66|669.56|678.75|669.65|676.65|667.55|38
1655127870000|2022-06-13 13:44:30|678.56|669.46|678.28|669.18|678.6|669.5|677.59|668.49|31
1655127880000|2022-06-13 13:44:40|678.3|669.2|679.69|670.59|679.87|670.77|678.14|669.04|34
1655127890000|2022-06-13 13:44:50|679.73|670.63|679|669.9|680.3|671.2|678.99|669.89|35
1655127900000|2022-06-13 13:45:00|679.02|669.92|679.8|670.7|680.17|671.07|679.02|669.92|32
1655127910000|2022-06-13 13:45:10|679.9|670.8|679.52|670.42|680.92|671.82|679.52|670.42|35
1655127920000|2022-06-13 13:45:20|679.57|670.47|680.29|671.19|680.79|671.69|679.51|670.41|33
1655127930000|2022-06-13 13:45:30|680.45|671.35|681.2|672.1|682.15|673.05|680.16|671.06|33
1655127940000|2022-06-13 13:45:40|681.16|672.06|683.88|674.78|683.88|674.78|681.14|672.04|32
1655127950000|2022-06-13 13:45:50|683.59|674.49|684.2|675.1|684.35|675.25|683.56|674.46|37
1655127960000|2022-06-13 13:46:00|684.17|675.07|683.85|674.75|684.19|675.09|682.57|673.47|34
1655127970000|2022-06-13 13:46:10|684.1|675|683.46|674.36|684.5|675.4|683.25|674.15|34
1655127980000|2022-06-13 13:46:20|683.41|674.31|683.09|673.99|684.3|675.2|683.09|673.99|31
1655127990000|2022-06-13 13:46:30|683.35|674.25|683.11|674.01|683.91|674.81|683.11|674.01|28
1655128000000|2022-06-13 13:46:40|683.09|673.99|682.82|673.72|683.09|673.99|682.52|673.42|24
1655128010000|2022-06-13 13:46:50|682.86|673.76|684.07|674.97|684.13|675.03|682.86|673.76|29
1655128020000|2022-06-13 13:47:00|684.09|674.99|683.56|674.46|684.45|675.35|683.4|674.3|30
1655128030000|2022-06-13 13:47:10|683.53|674.43|682.69|673.59|683.53|674.43|682.22|673.12|31
1655128040000|2022-06-13 13:47:20|682.65|673.55|683.93|674.83|684.16|675.06|682.63|673.53|28
1655128050000|2022-06-13 13:47:30|683.84|674.74|683.56|674.46|684.19|675.09|683.13|674.03|34
1655128060000|2022-06-13 13:47:40|683.55|674.45|683.38|674.28|683.55|674.45|683.38|674.28|8
1655128070000|2022-06-13 13:47:50|683.46|674.36|683.41|674.31|683.89|674.79|683.41|674.31|23
1655128080000|2022-06-13 13:48:00|683.38|674.28|682.6|673.5|683.38|674.28|682.6|673.5|8
1655128090000|2022-06-13 13:48:10|682.67|673.57|682.93|673.83|682.93|673.83|682.6|673.5|8
1655128100000|2022-06-13 13:48:20|682.89|673.79|682.76|673.66|682.9|673.8|682.65|673.55|28
1655128110000|2022-06-13 13:48:30|682.73|673.63|682.77|673.67|682.98|673.88|682.6|673.5|25
1655128120000|2022-06-13 13:48:40|682.76|673.66|684.08|674.98|684.08|674.98|682.76|673.66|30
1655128130000|2022-06-13 13:48:50|684.25|675.15|682.63|673.53|684.25|675.15|682.63|673.53|31
1655128140000|2022-06-13 13:49:00|682.62|673.52|682.04|672.94|682.62|673.52|682.04|672.94|17
1655128150000|2022-06-13 13:49:10|681.47|672.37|681.51|672.41|681.71|672.61|681.28|672.18|18
1655128160000|2022-06-13 13:49:20|681.53|672.43|683.44|674.34|683.44|674.34|681.53|672.43|32
1655128170000|2022-06-13 13:49:30|683.56|674.46|683.56|674.46|683.98|674.88|683.4|674.3|27
1655128180000|2022-06-13 13:49:40|683.57|674.47|682.12|673.02|683.57|674.47|682.12|673.02|34
1655128190000|2022-06-13 13:49:50|682.11|673.01|681.15|672.05|682.15|673.05|681.15|672.05|30
1655128200000|2022-06-13 13:50:00|681.13|672.03|680.7|671.6|682.08|672.98|680.7|671.6|32
1655128210000|2022-06-13 13:50:10|680.54|671.44|680.03|670.93|680.54|671.44|679.19|670.09|25
1655128220000|2022-06-13 13:50:20|680.04|670.94|681.56|672.46|681.93|672.83|680.02|670.92|35
1655128230000|2022-06-13 13:50:30|681.58|672.48|680.7|671.6|681.69|672.59|680.68|671.58|27
1655128240000|2022-06-13 13:50:40|680.43|671.33|681.27|672.17|681.75|672.65|680.31|671.21|37
1655128250000|2022-06-13 13:50:50|681.17|672.07|682.6|673.5|682.6|673.5|681.03|671.93|28
1655128260000|2022-06-13 13:51:00|682.8|673.7|684.15|675.05|684.15|675.05|682.24|673.14|34
1655128270000|2022-06-13 13:51:10|683.85|674.75|683.95|674.85|685.15|676.05|683.75|674.65|34
1655128280000|2022-06-13 13:51:20|684.26|675.16|683.25|674.15|684.26|675.16|683.25|674.15|32
1655128290000|2022-06-13 13:51:30|683.26|674.16|682.46|673.36|683.33|674.23|682.43|673.33|34
1655128300000|2022-06-13 13:51:40|682.6|673.5|683.48|674.38|683.93|674.83|682.58|673.48|32
1655128310000|2022-06-13 13:51:50|683.39|674.29|682.6|673.5|683.39|674.29|682.33|673.23|35
1655128320000|2022-06-13 13:52:00|682.46|673.36|682.61|673.51|683.07|673.97|682.37|673.27|31
1655128330000|2022-06-13 13:52:10|682.57|673.47|682.56|673.46|682.8|673.7|682.56|673.46|8
1655128340000|2022-06-13 13:52:20|682.65|673.55|683.09|673.99|683.47|674.37|682.65|673.55|30
1655128350000|2022-06-13 13:52:30|683.01|673.91|683.08|673.98|683.3|674.2|682.73|673.63|24
1655128360000|2022-06-13 13:52:40|683.06|673.96|682.83|673.73|683.06|673.96|682.58|673.48|30
1655128370000|2022-06-13 13:52:50|682.79|673.69|682.69|673.59|683.16|674.06|682.58|673.48|34
1655128380000|2022-06-13 13:53:00|682.68|673.58|681.81|672.71|682.81|673.71|681.4|672.3|34
1655128390000|2022-06-13 13:53:10|681.8|672.7|681.35|672.25|682|672.9|681.28|672.18|31
1655128400000|2022-06-13 13:53:20|681.36|672.26|680.87|671.77|681.47|672.37|680.87|671.77|29
1655128410000|2022-06-13 13:53:30|680.89|671.79|680.69|671.59|680.92|671.82|680.57|671.47|18
1655128420000|2022-06-13 13:53:40|680.79|671.69|681.06|671.96|681.09|671.99|680.57|671.47|26
1655128430000|2022-06-13 13:53:50|680.96|671.86|680.14|671.04|681.04|671.94|680.04|670.94|29
1655128440000|2022-06-13 13:54:00|680.13|671.03|681.22|672.12|681.24|672.14|680.13|671.03|31
1655128450000|2022-06-13 13:54:10|681.2|672.1|680.14|671.04|681.2|672.1|680.14|671.04|29
1655128460000|2022-06-13 13:54:20|680.13|671.03|680.8|671.7|681.1|672|679.85|670.75|30
1655128470000|2022-06-13 13:54:30|680.9|671.8|680.44|671.34|680.97|671.87|680.44|671.34|29
1655128480000|2022-06-13 13:54:40|680.4|671.3|680.35|671.25|680.4|671.3|679.89|670.79|30
1655128490000|2022-06-13 13:54:50|680.3|671.2|679.27|670.17|680.54|671.44|679.27|670.17|27
1655128500000|2022-06-13 13:55:00|679.38|670.28|679.72|670.62|680.11|671.01|679.37|670.27|31
1655128510000|2022-06-13 13:55:10|679.95|670.85|679.32|670.22|679.96|670.86|679.32|670.22|32
1655128520000|2022-06-13 13:55:20|679.28|670.18|680.05|670.95|680.05|670.95|679.27|670.17|27
1655128530000|2022-06-13 13:55:30|680.02|670.92|679.69|670.59|680.05|670.95|679.34|670.24|25
1655128540000|2022-06-13 13:55:40|679.66|670.56|680.45|671.35|681.14|672.04|679.34|670.24|35
1655128550000|2022-06-13 13:55:50|681|671.9|680.35|671.25|681.1|672|680.35|671.25|28
1655128560000|2022-06-13 13:56:00|680.33|671.23|680.9|671.8|681.43|672.33|680.33|671.23|27
1655128570000|2022-06-13 13:56:10|680.95|671.85|681.12|672.02|681.85|672.75|680.95|671.85|37
1655128580000|2022-06-13 13:56:20|681.18|672.08|681.55|672.45|681.66|672.56|680.72|671.62|28
1655128590000|2022-06-13 13:56:30|681.51|672.41|681.75|672.65|681.75|672.65|681.06|671.96|20
1655128600000|2022-06-13 13:56:40|681.85|672.75|681.8|672.7|682.1|673|681.55|672.45|17
1655128610000|2022-06-13 13:56:50|682.2|673.1|682.05|672.95|682.2|673.1|681.77|672.67|20
1655128620000|2022-06-13 13:57:00|682|672.9|681.6|672.5|682|672.9|681.38|672.28|26
1655128630000|2022-06-13 13:57:10|681.78|672.68|681.84|672.74|682.23|673.13|681.36|672.26|28
1655128640000|2022-06-13 13:57:20|681.91|672.81|682.22|673.12|682.68|673.58|681.9|672.8|32
1655128650000|2022-06-13 13:57:30|682.25|673.15|682.32|673.22|682.72|673.62|682|672.9|33
1655128660000|2022-06-13 13:57:40|682.3|673.2|681.43|672.33|682.3|673.2|681.43|672.33|31
1655128670000|2022-06-13 13:57:50|681.37|672.27|681.34|672.24|681.44|672.34|681.27|672.17|23
1655128680000|2022-06-13 13:58:00|681.33|672.23|681.81|672.71|681.81|672.71|681.23|672.13|22
1655128690000|2022-06-13 13:58:10|681.77|672.67|681.46|672.36|681.77|672.67|681.25|672.15|29
1655128700000|2022-06-13 13:58:20|681.64|672.54|682.03|672.93|682.3|673.2|681.64|672.54|19
1655128710000|2022-06-13 13:58:30|682.01|672.91|681.79|672.69|682.01|672.91|681.78|672.68|23
1655128720000|2022-06-13 13:58:40|681.81|672.71|682.09|672.99|682.14|673.04|681.36|672.26|27
1655128730000|2022-06-13 13:58:50|682.16|673.06|683.9|674.8|683.9|674.8|682.13|673.03|33
1655128740000|2022-06-13 13:59:00|683.8|674.7|684.35|675.25|684.42|675.32|683.8|674.7|25
1655128750000|2022-06-13 13:59:10|684.39|675.29|684.13|675.03|684.67|675.57|683.24|674.14|34
1655128760000|2022-06-13 13:59:20|684.03|674.93|684.85|675.75|684.85|675.75|684.03|674.93|25
1655128770000|2022-06-13 13:59:30|684.86|675.76|684.4|675.3|685.25|676.15|684.4|675.3|36
1655128780000|2022-06-13 13:59:40|684.37|675.27|683.58|674.48|684.37|675.27|683.54|674.44|33
1655128790000|2022-06-13 13:59:50|683.49|674.39|682.73|673.63|683.49|674.39|682.23|673.13|28
1655128800000|2022-06-13 14:00:00|682.66|673.56|682.92|673.82|682.92|673.82|682.36|673.26|18
1655128810000|2022-06-13 14:00:10|682.97|673.87|682.56|673.46|683.13|674.03|682.52|673.42|33
1655128820000|2022-06-13 14:00:20|682.33|673.23|683.27|674.17|683.32|674.22|682.33|673.23|29
1655128830000|2022-06-13 14:00:30|683.26|674.16|684.11|675.01|684.11|675.01|683.26|674.16|30
1655128840000|2022-06-13 14:00:40|684.12|675.02|686.45|677.35|686.45|677.35|684.1|675|35
1655128850000|2022-06-13 14:00:50|686.5|677.4|686.27|677.17|687.1|678|686.27|677.17|29
1655128860000|2022-06-13 14:01:00|686.25|677.15|685.64|676.54|686.25|677.15|685.19|676.09|38
1655128870000|2022-06-13 14:01:10|685.72|676.62|686|676.9|686.2|677.1|685.72|676.62|33
1655128880000|2022-06-13 14:01:20|685.95|676.85|685.86|676.76|686.25|677.15|685.78|676.68|30
1655128890000|2022-06-13 14:01:30|685.84|676.74|686.65|677.55|686.65|677.55|685.66|676.56|25
1655128900000|2022-06-13 14:01:40|686.8|677.7|685.84|676.74|686.8|677.7|685.76|676.66|26
1655128910000|2022-06-13 14:01:50|685.75|676.65|684.65|675.55|685.75|676.65|684.65|675.55|28
1655128920000|2022-06-13 14:02:00|684.66|675.56|684.79|675.69|684.98|675.88|684.26|675.16|36
1655128930000|2022-06-13 14:02:10|684.75|675.65|684.08|674.98|684.8|675.7|684.08|674.98|23
1655128940000|2022-06-13 14:02:20|684.04|674.94|682.99|673.89|684.04|674.94|682.6|673.5|31
1655128950000|2022-06-13 14:02:30|682.89|673.79|682.28|673.18|682.89|673.79|682.27|673.17|29
1655128960000|2022-06-13 14:02:40|682.29|673.19|682.31|673.21|682.46|673.36|682.29|673.19|14
1655128970000|2022-06-13 14:02:50|682.25|673.15|680.43|671.33|682.25|673.15|680.43|671.33|24
1655128980000|2022-06-13 14:03:00|680.4|671.3|681.4|672.3|682.19|673.09|680.3|671.2|34
1655128990000|2022-06-13 14:03:10|681.41|672.31|680.51|671.41|681.56|672.46|680.5|671.4|25
1655129000000|2022-06-13 14:03:20|680.48|671.38|680.65|671.55|680.65|671.55|680.1|671|20
1655129010000|2022-06-13 14:03:30|680.7|671.6|680.92|671.82|681.01|671.91|680.45|671.35|29
1655129020000|2022-06-13 14:03:40|680.94|671.84|680.41|671.31|681.06|671.96|680.41|671.31|19
1655129030000|2022-06-13 14:03:50|680.39|671.29|679.85|670.75|680.39|671.29|679.8|670.7|15
1655129040000|2022-06-13 14:04:00|679.86|670.76|680.06|670.96|680.34|671.24|679.86|670.76|17
1655129050000|2022-06-13 14:04:10|680.1|671|680.46|671.36|681.11|672.01|680.1|671|27
1655129060000|2022-06-13 14:04:20|680.5|671.4|682.05|672.95|682.05|672.95|680.5|671.4|20
1655129070000|2022-06-13 14:04:30|682.1|673|681.41|672.31|682.13|673.03|681.3|672.2|29
1655129080000|2022-06-13 14:04:40|681.1|672|680.09|670.99|681.1|672|680.09|670.99|29
1655129090000|2022-06-13 14:04:50|680.1|671|680.24|671.14|680.45|671.35|679.85|670.75|20
1655129100000|2022-06-13 14:05:00|680.45|671.35|680.44|671.34|680.9|671.8|680.34|671.24|35
1655129110000|2022-06-13 14:05:10|680.43|671.33|681.08|671.98|681.2|672.1|680.29|671.19|24
1655129120000|2022-06-13 14:05:20|681.1|672|682.3|673.2|682.49|673.39|681.1|672|28
1655129130000|2022-06-13 14:05:30|682.45|673.35|683.09|673.99|683.84|674.74|682.39|673.29|37
1655129140000|2022-06-13 14:05:40|683.06|673.96|683.95|674.85|684|674.9|683.01|673.91|34
1655129150000|2022-06-13 14:05:50|683.85|674.75|684.35|675.25|684.81|675.71|683.85|674.75|27
1655129160000|2022-06-13 14:06:00|684.36|675.26|683.6|674.5|684.45|675.35|683.6|674.5|30
1655129170000|2022-06-13 14:06:10|683.58|674.48|684.27|675.17|684.67|675.57|683.42|674.32|35
1655129180000|2022-06-13 14:06:20|684.07|674.97|684.4|675.3|684.71|675.61|684.07|674.97|31
1655129190000|2022-06-13 14:06:30|684.38|675.28|684.44|675.34|684.67|675.57|684.25|675.15|30
1655129200000|2022-06-13 14:06:40|684.43|675.33|684.76|675.66|685.1|676|684.41|675.31|31
1655129210000|2022-06-13 14:06:50|684.79|675.69|684.13|675.03|684.89|675.79|684.13|675.03|32
1655129220000|2022-06-13 14:07:00|684.21|675.11|682.35|673.25|684.27|675.17|682.32|673.22|39
1655129230000|2022-06-13 14:07:10|682.34|673.24|684.06|674.96|684.06|674.96|682.23|673.13|29
1655129240000|2022-06-13 14:07:20|684.07|674.97|685.1|676|685.1|676|684.07|674.97|33
1655129250000|2022-06-13 14:07:30|685.25|676.15|684.16|675.06|685.3|676.2|684.12|675.02|29
1655129260000|2022-06-13 14:07:40|684.18|675.08|684.31|675.21|684.59|675.49|684|674.9|21
1655129270000|2022-06-13 14:07:50|684.32|675.22|683.59|674.49|684.41|675.31|683.59|674.49|20
1655129280000|2022-06-13 14:08:00|683.38|674.28|683.26|674.16|683.97|674.87|683.14|674.04|33
1655129290000|2022-06-13 14:08:10|683.23|674.13|682.22|673.12|683.27|674.17|682.21|673.11|33
1655129300000|2022-06-13 14:08:20|682.28|673.18|682.42|673.32|682.7|673.6|682.28|673.18|26
1655129310000|2022-06-13 14:08:30|682.43|673.33|681.93|672.83|682.43|673.33|681.93|672.83|24
1655129320000|2022-06-13 14:08:40|681.94|672.84|681.93|672.83|682.12|673.02|681.93|672.83|8
1655129330000|2022-06-13 14:08:50|681.59|672.49|681.68|672.58|682.19|673.09|681.23|672.13|31
1655129340000|2022-06-13 14:09:00|681.83|672.73|681.58|672.48|682.15|673.05|681.54|672.44|35
1655129350000|2022-06-13 14:09:10|681.63|672.53|681.83|672.73|681.83|672.73|681.44|672.34|26
1655129360000|2022-06-13 14:09:20|681.86|672.76|681.1|672|681.91|672.81|681.02|671.92|26
1655129370000|2022-06-13 14:09:30|681.25|672.15|680.67|671.57|681.25|672.15|680.42|671.32|23
1655129380000|2022-06-13 14:09:40|680.66|671.56|679.44|670.34|680.86|671.76|679.34|670.24|34
1655129390000|2022-06-13 14:09:50|679.49|670.39|679.66|670.56|680.09|670.99|679.48|670.38|29
1655129400000|2022-06-13 14:10:00|679.71|670.61|680.38|671.28|680.7|671.6|679.37|670.27|29
1655129410000|2022-06-13 14:10:10|680.39|671.29|680.18|671.08|680.87|671.77|679.96|670.86|28
1655129420000|2022-06-13 14:10:20|680.19|671.09|680.17|671.07|680.68|671.58|680.12|671.02|32
1655129430000|2022-06-13 14:10:30|680.36|671.26|679.31|670.21|680.36|671.26|679.27|670.17|26
1655129440000|2022-06-13 14:10:40|679.29|670.19|679.82|670.72|679.82|670.72|678.87|669.77|32
1655129450000|2022-06-13 14:10:50|679.81|670.71|679.1|670|679.81|670.71|678.97|669.87|27
1655129460000|2022-06-13 14:11:00|679.12|670.02|678.91|669.81|679.12|670.02|678.87|669.77|30
1655129470000|2022-06-13 14:11:10|678.9|669.8|678.87|669.77|678.9|669.8|678.87|669.77|4
1655129490000|2022-06-13 14:11:30|678.66|669.56|678.14|669.04|678.71|669.61|678.14|669.04|16
1655129500000|2022-06-13 14:11:40|678.03|668.93|678.35|669.25|678.47|669.37|677.91|668.81|27
1655129510000|2022-06-13 14:11:50|678.32|669.22|679.63|670.53|679.63|670.53|678.2|669.1|20
1655129520000|2022-06-13 14:12:00|679.73|670.63|681.19|672.09|681.26|672.16|679.73|670.63|29
1655129530000|2022-06-13 14:12:10|681.17|672.07|680.54|671.44|681.3|672.2|680.34|671.24|32
1655129540000|2022-06-13 14:12:20|680.52|671.42|680.15|671.05|680.52|671.42|680.12|671.02|31
1655129550000|2022-06-13 14:12:30|680.18|671.08|679.02|669.92|680.2|671.1|678.79|669.69|22
1655129560000|2022-06-13 14:12:40|679|669.9|678.42|669.32|679|669.9|678.22|669.12|21
1655129570000|2022-06-13 14:12:50|678.37|669.27|678.29|669.19|678.49|669.39|678.13|669.03|26
1655129580000|2022-06-13 14:13:00|678.28|669.18|677.14|668.04|678.6|669.5|676.7|667.6|34
1655129590000|2022-06-13 14:13:10|677.18|668.08|677.95|668.85|677.96|668.86|677.14|668.04|31
1655129600000|2022-06-13 14:13:20|678|668.9|677.31|668.21|678|668.9|677.17|668.07|36
1655129610000|2022-06-13 14:13:30|677.27|668.17|678.62|669.52|678.62|669.52|677.27|668.17|34
1655129620000|2022-06-13 14:13:40|678.64|669.54|677.81|668.71|678.67|669.57|677.73|668.63|28
1655129630000|2022-06-13 14:13:50|678.08|668.98|678.01|668.91|678.08|668.98|677.34|668.24|30
1655129640000|2022-06-13 14:14:00|678.02|668.92|677.73|668.63|678.25|669.15|677.66|668.56|27
1655129650000|2022-06-13 14:14:10|677.77|668.67|677.98|668.88|678.15|669.05|677.35|668.25|29
1655129660000|2022-06-13 14:14:20|678.02|668.92|677.31|668.21|678.2|669.1|677.01|667.91|27
1655129670000|2022-06-13 14:14:30|677.21|668.11|677.7|668.6|677.73|668.63|677.1|668|33
1655129680000|2022-06-13 14:14:40|677.74|668.64|678.31|669.21|678.32|669.22|677.74|668.64|24
1655129690000|2022-06-13 14:14:50|678.33|669.23|678.48|669.38|678.66|669.56|678.33|669.23|27
1655129700000|2022-06-13 14:15:00|678.46|669.36|678.4|669.3|678.53|669.43|677.47|668.37|36
1655129710000|2022-06-13 14:15:10|678.46|669.36|679.36|670.26|679.36|670.26|678.37|669.27|28
1655129720000|2022-06-13 14:15:20|679.42|670.32|678.39|669.29|679.52|670.42|678.39|669.29|28
1655129730000|2022-06-13 14:15:30|678.26|669.16|677.37|668.27|678.26|669.16|677.1|668|30
1655129740000|2022-06-13 14:15:40|677.33|668.23|676.25|667.15|677.34|668.24|676.25|667.15|25
1655129750000|2022-06-13 14:15:50|676.22|667.12|675.48|666.38|676.35|667.25|675.37|666.27|29
1655129760000|2022-06-13 14:16:00|675.47|666.37|675.26|666.16|675.47|666.37|675.16|666.06|26
1655129770000|2022-06-13 14:16:10|675.22|666.12|675.35|666.25|675.64|666.54|675.2|666.1|25
1655129780000|2022-06-13 14:16:20|675.32|666.22|675.22|666.12|675.42|666.32|675.22|666.12|12
1655129790000|2022-06-13 14:16:30|675.04|665.94|674.97|665.87|675.04|665.94|674.97|665.87|4
1655129800000|2022-06-13 14:16:40|674.92|665.82|674.16|665.06|674.92|665.82|674.16|665.06|5
1655129810000|2022-06-13 14:16:50|674.43|665.33|674.51|665.41|674.83|665.73|674.27|665.17|19
1655129820000|2022-06-13 14:17:00|674.49|665.39|674.33|665.23|674.53|665.43|674.26|665.16|23
1655129830000|2022-06-13 14:17:10|674.22|665.12|673.81|664.71|674.22|665.12|673.81|664.71|8
1655129840000|2022-06-13 14:17:20|673.74|664.64|673.43|664.33|673.81|664.71|673.14|664.04|10
1655129850000|2022-06-13 14:17:30|673.33|664.23|673.72|664.62|673.72|664.62|672.94|663.84|29
1655129860000|2022-06-13 14:17:40|673.8|664.7|672.92|663.82|673.8|664.7|672.67|663.57|35
1655129870000|2022-06-13 14:17:50|672.89|663.79|673.32|664.22|673.32|664.22|672.24|663.14|27
1655129880000|2022-06-13 14:18:00|673.39|664.29|674.5|665.4|674.5|665.4|673.27|664.17|26
1655129890000|2022-06-13 14:18:10|674.45|665.35|675.07|665.97|675.25|666.15|674.45|665.35|28
1655129900000|2022-06-13 14:18:20|674.97|665.87|674.08|664.98|674.97|665.87|674.07|664.97|22
1655129910000|2022-06-13 14:18:30|674.1|665|674.12|665.02|674.5|665.4|673.93|664.83|25
1655129920000|2022-06-13 14:18:40|674.23|665.13|673.24|664.14|674.4|665.3|673.24|664.14|26
1655129930000|2022-06-13 14:18:50|673.23|664.13|673|663.9|673.34|664.24|673|663.9|16
1655129940000|2022-06-13 14:19:00|672.96|663.86|672.49|663.39|672.96|663.86|672.38|663.28|30
1655129950000|2022-06-13 14:19:10|672.48|663.38|673.87|664.77|673.87|664.77|672.46|663.36|21
1655129960000|2022-06-13 14:19:20|673.92|664.82|674.05|664.95|674.1|665|673.88|664.78|24
1655129970000|2022-06-13 14:19:30|674.06|664.96|674.43|665.33|674.43|665.33|673.77|664.67|31
1655129980000|2022-06-13 14:19:40|674.45|665.35|674.12|665.02|674.45|665.35|674.03|664.93|20
1655129990000|2022-06-13 14:19:50|674.13|665.03|674.09|664.99|674.24|665.14|673.98|664.88|22
1655130000000|2022-06-13 14:20:00|674.13|665.03|673.75|664.65|674.16|665.06|673.74|664.64|20
1655130010000|2022-06-13 14:20:10|673.72|664.62|673.71|664.61|673.75|664.65|672.97|663.87|25
1655130020000|2022-06-13 14:20:20|673.79|664.69|673.99|664.89|674.45|665.35|673.79|664.69|30
1655130030000|2022-06-13 14:20:30|674.04|664.94|675.2|666.1|675.2|666.1|674.04|664.94|26
1655130040000|2022-06-13 14:20:40|675.25|666.15|675.57|666.47|675.75|666.65|675.2|666.1|28
1655130050000|2022-06-13 14:20:50|675.6|666.5|676.7|667.6|676.7|667.6|675.6|666.5|27
1655130060000|2022-06-13 14:21:00|676.75|667.65|676.82|667.72|676.85|667.75|676.33|667.23|29
1655130070000|2022-06-13 14:21:10|676.9|667.8|676.05|666.95|677.08|667.98|676.05|666.95|28
1655130080000|2022-06-13 14:21:20|676.1|667|675.84|666.74|676.76|667.66|675.84|666.74|31
1655130090000|2022-06-13 14:21:30|675.81|666.71|675.79|666.69|675.92|666.82|675.6|666.5|26
1655130100000|2022-06-13 14:21:40|675.78|666.68|677.16|668.06|677.16|668.06|675.78|666.68|25
1655130110000|2022-06-13 14:21:50|677.19|668.09|677.29|668.19|677.72|668.62|677.08|667.98|32
1655130120000|2022-06-13 14:22:00|677.2|668.1|676.57|667.47|677.25|668.15|676.18|667.08|31
1655130130000|2022-06-13 14:22:10|676.68|667.58|677.07|667.97|677.29|668.19|676.62|667.52|34
1655130140000|2022-06-13 14:22:20|677.12|668.02|677.18|668.08|677.25|668.15|676.87|667.77|25
1655130150000|2022-06-13 14:22:30|677.17|668.07|677.21|668.11|677.26|668.16|677.14|668.04|15
1655130160000|2022-06-13 14:22:40|677.2|668.1|675.56|666.46|677.2|668.1|675.56|666.46|20
1655130170000|2022-06-13 14:22:50|675.61|666.51|675.58|666.48|676.07|666.97|675.35|666.25|26
1655130180000|2022-06-13 14:23:00|675.36|666.26|674.77|665.67|675.48|666.38|674.77|665.67|16
1655130190000|2022-06-13 14:23:10|674.57|665.47|674|664.9|674.6|665.5|673.7|664.6|25
1655130200000|2022-06-13 14:23:20|674.17|665.07|672.98|663.88|674.17|665.07|672.98|663.88|27
1655130210000|2022-06-13 14:23:30|673.01|663.91|673.22|664.12|673.51|664.41|672.96|663.86|31
1655130220000|2022-06-13 14:23:40|673.23|664.13|673.45|664.35|673.73|664.63|673.23|664.13|20
1655130230000|2022-06-13 14:23:50|673.49|664.39|673.22|664.12|673.73|664.63|673.13|664.03|21
1655130240000|2022-06-13 14:24:00|673.2|664.1|673.73|664.63|673.73|664.63|672.8|663.7|27
1655130250000|2022-06-13 14:24:10|673.78|664.68|673.89|664.79|673.98|664.88|673.63|664.53|26
1655130260000|2022-06-13 14:24:20|673.93|664.83|672.69|663.59|673.97|664.87|672.66|663.56|31
1655130270000|2022-06-13 14:24:30|672.66|663.56|672.08|662.98|673.02|663.92|672.08|662.98|24
1655130280000|2022-06-13 14:24:40|672.01|662.91|671.93|662.83|672.05|662.95|671.93|662.83|18
1655130290000|2022-06-13 14:24:50|671.87|662.77|671.87|662.77|671.87|662.77|671.87|662.77|1
1655130300000|2022-06-13 14:25:00|671.97|662.87|672.34|663.24|672.34|663.24|671.87|662.77|15
1655130310000|2022-06-13 14:25:10|672.42|663.32|672.56|663.46|672.87|663.77|672.41|663.31|21
1655130320000|2022-06-13 14:25:20|672.57|663.47|673.75|664.65|673.75|664.65|672.57|663.47|20
1655130330000|2022-06-13 14:25:30|673.83|664.73|673.98|664.88|674.7|665.6|673.83|664.73|29
1655130340000|2022-06-13 14:25:40|673.88|664.78|673.65|664.55|674.09|664.99|673.64|664.54|23
1655130350000|2022-06-13 14:25:50|673.92|664.82|673.41|664.31|673.97|664.87|673.41|664.31|26
1655130360000|2022-06-13 14:26:00|673.4|664.3|674.24|665.14|674.32|665.22|673.38|664.28|24
1655130370000|2022-06-13 14:26:10|674|664.9|673.49|664.39|674.1|665|673.49|664.39|21
1655130380000|2022-06-13 14:26:20|673.48|664.38|672.39|663.29|673.51|664.41|672.38|663.28|21
1655130390000|2022-06-13 14:26:30|672.37|663.27|672.01|662.91|672.37|663.27|671.68|662.58|29
1655130400000|2022-06-13 14:26:40|672.06|662.96|671.68|662.58|672.06|662.96|671.68|662.58|24
1655130410000|2022-06-13 14:26:50|671.85|662.75|671.79|662.69|671.91|662.81|671.73|662.63|16
1655130420000|2022-06-13 14:27:00|671.75|662.65|671.78|662.68|672.01|662.91|671.74|662.64|8
1655130430000|2022-06-13 14:27:10|672.1|663|672.3|663.2|672.39|663.29|672.1|663|26
1655130440000|2022-06-13 14:27:20|672.29|663.19|672.83|663.73|672.85|663.75|672.29|663.19|25
1655130450000|2022-06-13 14:27:30|672.87|663.77|672.75|663.65|673.1|664|672.67|663.57|30
1655130460000|2022-06-13 14:27:40|672.73|663.63|673.27|664.17|673.62|664.52|672.48|663.38|35
1655130470000|2022-06-13 14:27:50|673.23|664.13|673.84|664.74|673.84|664.74|673.17|664.07|21
1655130480000|2022-06-13 14:28:00|673.83|664.73|677.33|668.23|677.33|668.23|673.83|664.73|34
1655130490000|2022-06-13 14:28:10|677.15|668.05|677.3|668.2|677.3|668.2|676.39|667.29|35
1655130500000|2022-06-13 14:28:20|677.45|668.35|676.6|667.5|677.65|668.55|676.29|667.19|32
1655130510000|2022-06-13 14:28:30|676.63|667.53|676.03|666.93|676.64|667.54|675.6|666.5|34
1655130520000|2022-06-13 14:28:40|676.18|667.08|675.87|666.77|676.71|667.61|675.8|666.7|29
1655130530000|2022-06-13 14:28:50|675.83|666.73|676.16|667.06|676.2|667.1|675.66|666.56|27
1655130540000|2022-06-13 14:29:00|676.12|667.02|676.68|667.58|676.7|667.6|675.84|666.74|15
1655130550000|2022-06-13 14:29:10|676.67|667.57|678.58|669.48|678.79|669.69|676.67|667.57|37
1655130560000|2022-06-13 14:29:20|678.43|669.33|678.65|669.55|678.65|669.55|678.14|669.04|23
1655130570000|2022-06-13 14:29:30|678.7|669.6|678.81|669.71|679.11|670.01|678.3|669.2|29
1655130580000|2022-06-13 14:29:40|678.91|669.81|680.43|671.33|680.43|671.33|678.91|669.81|33
1655130590000|2022-06-13 14:29:50|680.34|671.24|682|672.9|682.1|673|680.34|671.24|35
1655130600000|2022-06-13 14:30:00|682.1|673|682.28|673.18|682.28|673.18|681.23|672.13|27
1655130610000|2022-06-13 14:30:10|682.6|673.5|682.85|673.75|683.42|674.32|682.6|673.5|29
1655130620000|2022-06-13 14:30:20|682.81|673.71|681.65|672.55|682.81|673.71|681.51|672.41|29
1655130630000|2022-06-13 14:30:30|681.92|672.82|681.44|672.34|681.93|672.83|681.34|672.24|31
1655130640000|2022-06-13 14:30:40|681.39|672.29|683.6|674.5|684.3|675.2|680.99|671.89|23
1655130650000|2022-06-13 14:30:50|683.5|674.4|684.86|675.76|685.73|676.63|683.5|674.4|23
1655130660000|2022-06-13 14:31:00|684.84|675.74|684.71|675.61|685.65|676.55|684.71|675.61|32
1655130670000|2022-06-13 14:31:10|684.61|675.51|684.19|675.09|684.61|675.51|683.94|674.84|19
1655130680000|2022-06-13 14:31:20|684.2|675.1|682.96|673.86|684.22|675.12|682.79|673.69|23
1655130690000|2022-06-13 14:31:30|683.02|673.92|683.58|674.48|683.76|674.66|682.86|673.76|26
1655130700000|2022-06-13 14:31:40|683.6|674.5|683.18|674.08|683.66|674.56|682.99|673.89|19
1655130710000|2022-06-13 14:31:50|683.2|674.1|683.99|674.89|683.99|674.89|683.17|674.07|24
1655130720000|2022-06-13 14:32:00|684|674.9|684.79|675.69|685.65|676.55|684|674.9|25
1655130730000|2022-06-13 14:32:10|684.8|675.7|684.23|675.13|684.8|675.7|684.07|674.97|16
1655130740000|2022-06-13 14:32:20|684.05|674.95|683.93|674.83|684.11|675.01|683.89|674.79|16
1655130750000|2022-06-13 14:32:30|683.96|674.86|683.9|674.8|683.98|674.88|683.57|674.47|11
1655130760000|2022-06-13 14:32:40|683.93|674.83|683.9|674.8|684.46|675.36|683.72|674.62|23
1655130770000|2022-06-13 14:32:50|683.98|674.88|684.95|675.85|684.95|675.85|683.9|674.8|15
1655130780000|2022-06-13 14:33:00|685|675.9|684.43|675.33|685|675.9|684.42|675.32|18
1655130790000|2022-06-13 14:33:10|684.39|675.29|685.55|676.45|685.55|676.45|684.39|675.29|24
1655130800000|2022-06-13 14:33:20|685.7|676.6|686.06|676.96|686.06|676.96|685.35|676.25|21
1655130810000|2022-06-13 14:33:30|686.17|677.07|686.75|677.65|686.8|677.7|686.17|677.07|21
1655130820000|2022-06-13 14:33:40|686.7|677.6|687.4|678.3|687.8|678.7|686.7|677.6|27
1655130830000|2022-06-13 14:33:50|687.3|678.2|686.99|677.89|687.3|678.2|686.9|677.8|12
1655130840000|2022-06-13 14:34:00|687.24|678.14|687.4|678.3|687.75|678.65|686.99|677.89|23
1655130850000|2022-06-13 14:34:10|687.45|678.35|687.42|678.32|687.85|678.75|687.42|678.32|28
1655130860000|2022-06-13 14:34:20|687.32|678.22|686.38|677.28|687.52|678.42|686.38|677.28|19
1655130870000|2022-06-13 14:34:30|686.31|677.21|685.45|676.35|686.31|677.21|685.34|676.24|21
1655130880000|2022-06-13 14:34:40|685.57|676.47|685.48|676.38|685.57|676.47|685.19|676.09|14
1655130890000|2022-06-13 14:34:50|685.89|676.79|684.9|675.8|685.89|676.79|684.9|675.8|19
1655130900000|2022-06-13 14:35:00|684.84|675.74|684.6|675.5|684.84|675.74|684.58|675.48|15
1655130910000|2022-06-13 14:35:10|684.58|675.48|684.38|675.28|684.81|675.71|684.38|675.28|9
1655130920000|2022-06-13 14:35:20|684.37|675.27|684.25|675.15|684.37|675.27|684.25|675.15|9
1655130930000|2022-06-13 14:35:30|684.35|675.25|684.9|675.8|684.95|675.85|684.35|675.25|15
1655130940000|2022-06-13 14:35:40|684.95|675.85|684.34|675.24|684.95|675.85|684.32|675.22|13
1655130950000|2022-06-13 14:35:50|684.33|675.23|684.59|675.49|685|675.9|684.32|675.22|22
1655130960000|2022-06-13 14:36:00|684.54|675.44|684.39|675.29|684.54|675.44|684.29|675.19|11
1655130970000|2022-06-13 14:36:10|684.38|675.28|685|675.9|685.1|676|684.33|675.23|22
1655130980000|2022-06-13 14:36:20|685.05|675.95|686.1|677|686.1|677|684.95|675.85|16
1655130990000|2022-06-13 14:36:30|686.05|676.95|686.2|677.1|686.2|677.1|685.55|676.45|24
1655131000000|2022-06-13 14:36:40|686.25|677.15|685.9|676.8|686.25|677.15|685.9|676.8|18
1655131010000|2022-06-13 14:36:50|685.85|676.75|684.4|675.3|686.1|677|684.4|675.3|26
1655131020000|2022-06-13 14:37:00|684.39|675.29|684.75|675.65|684.75|675.65|683.85|674.75|17
1655131030000|2022-06-13 14:37:10|684.7|675.6|684.91|675.81|684.91|675.81|684.24|675.14|22
1655131040000|2022-06-13 14:37:20|685.06|675.96|684.69|675.59|685.15|676.05|684.69|675.59|11
1655131050000|2022-06-13 14:37:30|684.61|675.51|684.94|675.84|685|675.9|684.4|675.3|12
1655131060000|2022-06-13 14:37:40|684.99|675.89|684.94|675.84|684.99|675.89|684.94|675.84|2
1655131070000|2022-06-13 14:37:50|685.04|675.94|684.94|675.84|685.15|676.05|684.83|675.73|11
1655131090000|2022-06-13 14:38:10|685.15|676.05|684.94|675.84|685.15|676.05|684.94|675.84|12
1655131100000|2022-06-13 14:38:20|685.14|676.04|684.94|675.84|685.14|676.04|684.94|675.84|3
1655131110000|2022-06-13 14:38:30|685.04|675.94|684.94|675.84|685.04|675.94|684.94|675.84|2
1655131120000|2022-06-13 14:38:40|685.04|675.94|685.04|675.94|685.04|675.94|685.04|675.94|1
1655131130000|2022-06-13 14:38:50|684.94|675.84|685.25|676.15|685.6|676.5|684.94|675.84|13
1655131140000|2022-06-13 14:39:00|685.16|676.06|685.27|676.17|685.27|676.17|684.98|675.88|18
1655131150000|2022-06-13 14:39:10|685.17|676.07|685|675.9|685.34|676.24|685|675.9|30
1655131160000|2022-06-13 14:39:20|684.97|675.87|685.39|676.29|685.39|676.29|684.97|675.87|16
1655131170000|2022-06-13 14:39:30|685.44|676.34|685.01|675.91|685.6|676.5|685.01|675.91|20
1655131180000|2022-06-13 14:39:40|684.98|675.88|684.07|674.97|684.98|675.88|684.07|674.97|16
1655131190000|2022-06-13 14:39:50|684.06|674.96|683.98|674.88|684.1|675|683.92|674.82|14
1655131200000|2022-06-13 14:40:00|683.96|674.86|682.67|673.57|683.96|674.86|682.67|673.57|24
1655131210000|2022-06-13 14:40:10|682.28|673.18|681.09|671.99|682.6|673.5|681.09|671.99|21
1655131220000|2022-06-13 14:40:20|681.04|671.94|681.28|672.18|681.97|672.87|680.5|671.4|26
1655131230000|2022-06-13 14:40:30|681.31|672.21|682.65|673.55|682.85|673.75|681.04|671.94|24
1655131240000|2022-06-13 14:40:40|682.7|673.6|682.18|673.08|683.15|674.05|682.18|673.08|22
1655131250000|2022-06-13 14:40:50|682.09|672.99|681.38|672.28|682.3|673.2|681.38|672.28|12
1655131260000|2022-06-13 14:41:00|681.36|672.26|680.79|671.69|681.36|672.26|680.64|671.54|24
1655131270000|2022-06-13 14:41:10|680.74|671.64|680.39|671.29|680.94|671.84|680.39|671.29|16
1655131280000|2022-06-13 14:41:20|680.4|671.3|680.66|671.56|680.81|671.71|680.4|671.3|16
1655131290000|2022-06-13 14:41:30|680.61|671.51|679.96|670.86|680.71|671.61|679.96|670.86|14
1655131300000|2022-06-13 14:41:40|679.99|670.89|679.79|670.69|680.2|671.1|679.79|670.69|15
1655131310000|2022-06-13 14:41:50|679.78|670.68|679.51|670.41|679.9|670.8|679.51|670.41|19
1655131320000|2022-06-13 14:42:00|679.31|670.21|679.76|670.66|679.99|670.89|679.25|670.15|18
1655131330000|2022-06-13 14:42:10|679.75|670.65|679.05|669.95|679.75|670.65|679.05|669.95|21
1655131340000|2022-06-13 14:42:20|679.01|669.91|678.39|669.29|679.01|669.91|678.32|669.22|14
1655131350000|2022-06-13 14:42:30|678.35|669.25|678.15|669.05|678.65|669.55|678.15|669.05|23
1655131360000|2022-06-13 14:42:40|678.11|669.01|677.31|668.21|678.11|669.01|677.31|668.21|19
1655131370000|2022-06-13 14:42:50|677.29|668.19|677.22|668.12|677.3|668.2|676.67|667.57|23
1655131380000|2022-06-13 14:43:00|677.25|668.15|676.67|667.57|677.32|668.22|676.67|667.57|15
1655131390000|2022-06-13 14:43:10|676.44|667.34|674.97|665.87|676.44|667.34|674.96|665.86|26
1655131400000|2022-06-13 14:43:20|675.05|665.95|674.98|665.88|675.84|666.74|674.98|665.88|36
1655131410000|2022-06-13 14:43:30|674.96|665.86|675.09|665.99|675.24|666.14|674.95|665.85|15
1655131420000|2022-06-13 14:43:40|675.04|665.94|675.27|666.17|675.27|666.17|674.89|665.79|20
1655131430000|2022-06-13 14:43:50|675.32|666.22|676.05|666.95|676.3|667.2|675.32|666.22|21
1655131440000|2022-06-13 14:44:00|676|666.9|675.61|666.51|676.16|667.06|675.58|666.48|16
1655131450000|2022-06-13 14:44:10|675.6|666.5|677.15|668.05|677.25|668.15|675.6|666.5|22
1655131460000|2022-06-13 14:44:20|677.35|668.25|678.38|669.28|678.38|669.28|677.19|668.09|29
1655131470000|2022-06-13 14:44:30|678.33|669.23|678.85|669.75|679.16|670.06|678.33|669.23|35
1655131480000|2022-06-13 14:44:40|678.75|669.65|677.9|668.8|678.9|669.8|677.9|668.8|26
1655131490000|2022-06-13 14:44:50|677.8|668.7|677.85|668.75|678.25|669.15|677.4|668.3|30
1655131500000|2022-06-13 14:45:00|677.75|668.65|677.95|668.85|677.95|668.85|677.18|668.08|21
1655131510000|2022-06-13 14:45:10|678.05|668.95|677.22|668.12|678.35|669.25|677.1|668|28
1655131520000|2022-06-13 14:45:20|677.17|668.07|677.09|667.99|677.53|668.43|677.03|667.93|14
1655131530000|2022-06-13 14:45:30|677.04|667.94|675.61|666.51|677.04|667.94|675.61|666.51|20
1655131540000|2022-06-13 14:45:40|675.51|666.41|677.61|668.51|677.61|668.51|675.19|666.09|27
1655131550000|2022-06-13 14:45:50|677.72|668.62|678.5|669.4|678.6|669.5|677.62|668.52|27
1655131560000|2022-06-13 14:46:00|678.52|669.42|677.77|668.67|678.74|669.64|677.44|668.34|28
1655131570000|2022-06-13 14:46:10|677.73|668.63|678.05|668.95|678.3|669.2|677.53|668.43|27
1655131580000|2022-06-13 14:46:20|678.25|669.15|677.95|668.85|678.36|669.26|677.74|668.64|23
1655131590000|2022-06-13 14:46:30|677.8|668.7|677.79|668.69|677.97|668.87|677.63|668.53|19
1655131600000|2022-06-13 14:46:40|677.75|668.65|676.48|667.38|677.75|668.65|676.48|667.38|17
1655131610000|2022-06-13 14:46:50|676.53|667.43|675.73|666.63|676.53|667.43|675.73|666.63|20
1655131620000|2022-06-13 14:47:00|675.72|666.62|675.17|666.07|675.94|666.84|675.17|666.07|22
1655131630000|2022-06-13 14:47:10|675.08|665.98|674.94|665.84|675.08|665.98|674.4|665.3|16
1655131640000|2022-06-13 14:47:20|674.85|665.75|674.44|665.34|674.85|665.75|674.37|665.27|8
1655131650000|2022-06-13 14:47:30|674.64|665.54|674.99|665.89|675.13|666.03|674.52|665.42|15
1655131660000|2022-06-13 14:47:40|674.91|665.81|674.24|665.14|675|665.9|674.24|665.14|13
1655131670000|2022-06-13 14:47:50|674.13|665.03|672.99|663.89|674.13|665.03|672.99|663.89|24
1655131680000|2022-06-13 14:48:00|673|663.9|672.7|663.6|673.07|663.97|672.29|663.19|27
1655131690000|2022-06-13 14:48:10|672.57|663.47|672.01|662.91|672.79|663.69|671.89|662.79|29
1655131700000|2022-06-13 14:48:20|672|662.9|672.29|663.19|672.3|663.2|671.67|662.57|20
1655131710000|2022-06-13 14:48:30|672.26|663.16|671.97|662.87|672.37|663.27|671.92|662.82|11
1655131720000|2022-06-13 14:48:40|671.93|662.83|671.69|662.59|671.93|662.83|671.69|662.59|15
1655131730000|2022-06-13 14:48:50|671.67|662.57|671.25|662.15|671.71|662.61|671.25|662.15|13
1655131740000|2022-06-13 14:49:00|671.21|662.11|671.24|662.14|671.34|662.24|671.15|662.05|17
1655131750000|2022-06-13 14:49:10|671.2|662.1|670.97|661.87|671.4|662.3|670.49|661.39|22
1655131760000|2022-06-13 14:49:20|670.89|661.79|670.35|661.25|671.07|661.97|670.35|661.25|20
1655131770000|2022-06-13 14:49:30|670.49|661.39|671.55|662.45|671.84|662.74|670.24|661.14|23
1655131780000|2022-06-13 14:49:40|671.5|662.4|670.85|661.75|671.5|662.4|670.5|661.4|24
1655131790000|2022-06-13 14:49:50|670.95|661.85|669.74|660.64|670.95|661.85|669.74|660.64|14
1655131800000|2022-06-13 14:50:00|669.72|660.62|670.1|661|670.35|661.25|669.3|660.2|19
1655131810000|2022-06-13 14:50:10|670|660.9|669.45|660.35|670.5|661.4|669.4|660.3|17
1655131820000|2022-06-13 14:50:20|669.5|660.4|669.15|660.05|669.5|660.4|669.15|660.05|16
1655131830000|2022-06-13 14:50:30|669.05|659.95|668.35|659.25|669.05|659.95|667.8|658.7|26
1655131840000|2022-06-13 14:50:40|668.14|659.04|666.62|657.52|668.14|659.04|666.62|657.52|21
1655131850000|2022-06-13 14:50:50|666.77|657.67|666.58|657.48|667.29|658.19|666.58|657.48|23
1655131860000|2022-06-13 14:51:00|666.48|657.38|665.14|656.04|666.67|657.57|665.14|656.04|27
1655131870000|2022-06-13 14:51:10|665.24|656.14|666.4|657.3|666.44|657.34|665.19|656.09|19
1655131880000|2022-06-13 14:51:20|666.58|657.48|666.6|657.5|666.6|657.5|665.67|656.57|23
1655131890000|2022-06-13 14:51:30|666.45|657.35|668.89|659.79|668.89|659.79|666.1|657|24
1655131900000|2022-06-13 14:51:40|669.04|659.94|671.33|662.23|671.33|662.23|669.04|659.94|39
1655131910000|2022-06-13 14:51:50|671.66|662.56|671.1|662|672.31|663.21|671.1|662|34
1655131920000|2022-06-13 14:52:00|671.05|661.95|670.7|661.6|671.1|662|669.94|660.84|24
1655131930000|2022-06-13 14:52:10|670.91|661.81|672.57|663.47|672.57|663.47|670.78|661.68|29
1655131940000|2022-06-13 14:52:20|672.59|663.49|678.91|669.81|679.02|669.92|672.59|663.49|36
1655131950000|2022-06-13 14:52:30|678.87|669.77|678.53|669.43|678.87|669.77|676.85|667.75|32
1655131960000|2022-06-13 14:52:40|678.3|669.2|674.95|665.85|678.4|669.3|674.88|665.78|31
1655131970000|2022-06-13 14:52:50|675.1|666|674.92|665.82|676.05|666.95|674.92|665.82|26
1655131980000|2022-06-13 14:53:00|674.91|665.81|675.47|666.37|675.49|666.39|674.4|665.3|32
1655131990000|2022-06-13 14:53:10|675.55|666.45|676.69|667.59|676.69|667.59|674.57|665.47|38
1655132000000|2022-06-13 14:53:20|676.81|667.71|675.93|666.83|677.79|668.69|675.93|666.83|32
1655132010000|2022-06-13 14:53:30|675.76|666.66|674.99|665.89|676.36|667.26|674.99|665.89|24
1655132020000|2022-06-13 14:53:40|675.19|666.09|673.35|664.25|675.3|666.2|673.32|664.22|31
1655132030000|2022-06-13 14:53:50|673.31|664.21|673.4|664.3|673.55|664.45|672.93|663.83|27
1655132040000|2022-06-13 14:54:00|673.5|664.4|673.74|664.64|674.77|665.67|673.5|664.4|26
1655132050000|2022-06-13 14:54:10|673.69|664.59|673.51|664.41|673.75|664.65|673.48|664.38|12
1655132060000|2022-06-13 14:54:20|673.7|664.6|674.64|665.54|674.65|665.55|673.7|664.6|17
1655132070000|2022-06-13 14:54:30|674.69|665.59|675.5|666.4|676.3|667.2|674.53|665.43|33
1655132080000|2022-06-13 14:54:40|675.4|666.3|674.9|665.8|675.4|666.3|674.87|665.77|19
1655132090000|2022-06-13 14:54:50|674.63|665.53|676.6|667.5|676.65|667.55|674.59|665.49|29
1655132100000|2022-06-13 14:55:00|676.4|667.3|675.65|666.55|676.7|667.6|675.25|666.15|27
1655132110000|2022-06-13 14:55:10|675.75|666.65|675.65|666.55|675.8|666.7|675.19|666.09|17
1655132120000|2022-06-13 14:55:20|675.7|666.6|676.05|666.95|676.8|667.7|675.64|666.54|33
1655132130000|2022-06-13 14:55:30|676|666.9|676.1|667|676.4|667.3|675.63|666.53|31
1655132140000|2022-06-13 14:55:40|676.15|667.05|677|667.9|677.3|668.2|676.11|667.01|26
1655132150000|2022-06-13 14:55:50|676.95|667.85|677.15|668.05|677.4|668.3|676.85|667.75|28
1655132160000|2022-06-13 14:56:00|677.2|668.1|677.34|668.24|678.12|669.02|677.2|668.1|23
1655132170000|2022-06-13 14:56:10|677.01|667.91|676.71|667.61|677.56|668.46|676.71|667.61|22
1655132180000|2022-06-13 14:56:20|676.76|667.66|677.26|668.16|677.43|668.33|676.71|667.61|10
1655132190000|2022-06-13 14:56:30|677.31|668.21|677.02|667.92|677.46|668.36|676.76|667.66|21
1655132200000|2022-06-13 14:56:40|676.93|667.83|676.96|667.86|676.99|667.89|676.71|667.61|12
1655132210000|2022-06-13 14:56:50|677.2|668.1|676.81|667.71|677.25|668.15|676.58|667.48|21
1655132220000|2022-06-13 14:57:00|676.76|667.66|677.63|668.53|677.85|668.75|676.76|667.66|19
1655132230000|2022-06-13 14:57:10|677.55|668.45|675.78|666.68|677.55|668.45|675.78|666.68|21
1655132240000|2022-06-13 14:57:20|675.96|666.86|675.62|666.52|676.33|667.23|675.62|666.52|25
1655132250000|2022-06-13 14:57:30|675.61|666.51|674.62|665.52|675.64|666.54|674.62|665.52|16
1655132260000|2022-06-13 14:57:40|674.78|665.68|675.03|665.93|675.39|666.29|674.73|665.63|16
1655132270000|2022-06-13 14:57:50|674.89|665.79|676.15|667.05|676.15|667.05|674.86|665.76|21
1655132280000|2022-06-13 14:58:00|676.1|667|675.46|666.36|676.1|667|675.09|665.99|16
1655132290000|2022-06-13 14:58:10|675.42|666.32|676.51|667.41|676.51|667.41|675.42|666.32|29
1655132300000|2022-06-13 14:58:20|676.49|667.39|676.38|667.28|676.79|667.69|676.33|667.23|26
1655132310000|2022-06-13 14:58:30|676.43|667.33|676.55|667.45|677.32|668.22|676.3|667.2|27
1655132320000|2022-06-13 14:58:40|676.6|667.5|676.55|667.45|677.3|668.2|676.44|667.34|29
1655132330000|2022-06-13 14:58:50|676.6|667.5|678.02|668.92|678.04|668.94|676.6|667.5|26
1655132340000|2022-06-13 14:59:00|678.03|668.93|678.84|669.74|678.84|669.74|678.03|668.93|28
1655132350000|2022-06-13 14:59:10|678.79|669.69|680.27|671.17|680.27|671.17|678.79|669.69|32
1655132360000|2022-06-13 14:59:20|680.28|671.18|679.51|670.41|680.74|671.64|679.3|670.2|34
1655132370000|2022-06-13 14:59:30|679.44|670.34|678.67|669.57|679.44|670.34|678.56|669.46|20
1655132380000|2022-06-13 14:59:40|678.65|669.55|677.64|668.54|678.65|669.55|677.64|668.54|28
1655132390000|2022-06-13 14:59:50|677.58|668.48|676.18|667.08|677.58|668.48|676.18|667.08|24
1655132400000|2022-06-13 15:00:00|676.17|667.07|676.12|667.02|677.15|668.05|676.12|667.02|28
1655132410000|2022-06-13 15:00:10|676.11|667.01|674.98|665.88|676.29|667.19|674.96|665.86|28
1655132420000|2022-06-13 15:00:20|675.1|666|676.35|667.25|676.4|667.3|675.1|666|21
1655132430000|2022-06-13 15:00:30|676.3|667.2|676.3|667.2|677|667.9|676.15|667.05|23
1655132440000|2022-06-13 15:00:40|676.5|667.4|677.77|668.67|677.86|668.76|676.5|667.4|30
1655132450000|2022-06-13 15:00:50|677.81|668.71|678|668.9|678.18|669.08|677.18|668.08|26
1655132460000|2022-06-13 15:01:00|678.05|668.95|678.2|669.1|678.35|669.25|677.9|668.8|18
1655132470000|2022-06-13 15:01:10|678.25|669.15|679.05|669.95|679.41|670.31|678.25|669.15|32
1655132480000|2022-06-13 15:01:20|679.2|670.1|680.25|671.15|680.25|671.15|678.9|669.8|26
1655132490000|2022-06-13 15:01:30|680.35|671.25|680.05|670.95|680.49|671.39|680|670.9|27
1655132500000|2022-06-13 15:01:40|680.1|671|680.2|671.1|680.25|671.15|679.7|670.6|22
1655132510000|2022-06-13 15:01:50|679.94|670.84|681.55|672.45|681.63|672.53|679.94|670.84|34
1655132520000|2022-06-13 15:02:00|681.57|672.47|679.19|670.09|681.8|672.7|679.16|670.06|34
1655132530000|2022-06-13 15:02:10|679.2|670.1|680.1|671|680.15|671.05|679.18|670.08|31
1655132540000|2022-06-13 15:02:20|680.15|671.05|680.56|671.46|680.88|671.78|680.09|670.99|28
1655132550000|2022-06-13 15:02:30|680.46|671.36|681.06|671.96|681.06|671.96|680.46|671.36|20
1655132560000|2022-06-13 15:02:40|681.07|671.97|682|672.9|682.42|673.32|681.07|671.97|31
1655132570000|2022-06-13 15:02:50|682.1|673|682.15|673.05|682.55|673.45|682.03|672.93|31
1655132580000|2022-06-13 15:03:00|682.08|672.98|681|671.9|682.08|672.98|680.96|671.86|30
1655132590000|2022-06-13 15:03:10|680.98|671.88|680.83|671.73|681.19|672.09|680.83|671.73|20
1655132600000|2022-06-13 15:03:20|680.66|671.56|679.33|670.23|680.66|671.56|679.33|670.23|16
1655132610000|2022-06-13 15:03:30|679.32|670.22|679.38|670.28|680.12|671.02|679.28|670.18|16
1655132620000|2022-06-13 15:03:40|679.36|670.26|678.06|668.96|679.36|670.26|678.06|668.96|26
1655132630000|2022-06-13 15:03:50|678.03|668.93|677.53|668.43|678.03|668.93|677.53|668.43|23
1655132640000|2022-06-13 15:04:00|677.64|668.54|676.56|667.46|677.87|668.77|676.56|667.46|19
1655132650000|2022-06-13 15:04:10|676.46|667.36|676.06|666.96|676.62|667.52|675.63|666.53|29
1655132660000|2022-06-13 15:04:20|675.61|666.51|674.85|665.75|675.64|666.54|674.8|665.7|16
1655132670000|2022-06-13 15:04:30|674.9|665.8|674.8|665.7|675.35|666.25|674.41|665.31|28
1655132680000|2022-06-13 15:04:40|674.9|665.8|674.32|665.22|675.24|666.14|673.81|664.71|33
1655132690000|2022-06-13 15:04:50|674.41|665.31|675.26|666.16|675.5|666.4|674.27|665.17|25
1655132700000|2022-06-13 15:05:00|675.17|666.07|673.82|664.72|675.27|666.17|673.82|664.72|25
1655132710000|2022-06-13 15:05:10|673.81|664.71|674.14|665.04|674.33|665.23|673.55|664.45|24
1655132720000|2022-06-13 15:05:20|674.28|665.18|673|663.9|674.37|665.27|673|663.9|16
1655132730000|2022-06-13 15:05:30|672.86|663.76|674.6|665.5|675.42|666.32|672.5|663.4|32
1655132740000|2022-06-13 15:05:40|674.65|665.55|677.04|667.94|677.04|667.94|674.65|665.55|31
1655132750000|2022-06-13 15:05:50|677.09|667.99|676.95|667.85|677.87|668.77|676.63|667.53|35
1655132760000|2022-06-13 15:06:00|676.93|667.83|678.22|669.12|678.27|669.17|676.93|667.83|29
1655132770000|2022-06-13 15:06:10|678.27|669.17|677.8|668.7|679.19|670.09|677.8|668.7|31
1655132780000|2022-06-13 15:06:20|677.7|668.6|676.8|667.7|677.7|668.6|676.05|666.95|31
1655132790000|2022-06-13 15:06:30|677.15|668.05|675.68|666.58|677.27|668.17|675.68|666.58|31
1655132800000|2022-06-13 15:06:40|675.64|666.54|673.29|664.19|675.7|666.6|673.29|664.19|26
1655132810000|2022-06-13 15:06:50|673.13|664.03|673.95|664.85|673.95|664.85|672.92|663.82|21
1655132820000|2022-06-13 15:07:00|673.97|664.87|673.53|664.43|674.22|665.12|673.48|664.38|31
1655132830000|2022-06-13 15:07:10|673.51|664.41|672.21|663.11|673.51|664.41|672.21|663.11|30
1655132840000|2022-06-13 15:07:20|672.2|663.1|672.52|663.42|672.8|663.7|672.19|663.09|21
1655132850000|2022-06-13 15:07:30|672.29|663.19|672.37|663.27|672.42|663.32|672.19|663.09|12
1655132860000|2022-06-13 15:07:40|672.32|663.22|673.7|664.6|673.75|664.65|672.27|663.17|21
1655132870000|2022-06-13 15:07:50|673.65|664.55|673.36|664.26|674.1|665|673.22|664.12|28
1655132880000|2022-06-13 15:08:00|673.21|664.11|673.85|664.75|674.45|665.35|673.08|663.98|25
1655132890000|2022-06-13 15:08:10|673.75|664.65|672.91|663.81|673.75|664.65|672.91|663.81|21
1655132900000|2022-06-13 15:08:20|672.98|663.88|672.56|663.46|673.56|664.46|672.56|663.46|25
1655132910000|2022-06-13 15:08:30|672.55|663.45|672.92|663.82|673.05|663.95|672.43|663.33|24
1655132920000|2022-06-13 15:08:40|673.02|663.92|672.8|663.7|673.21|664.11|672.48|663.38|14
1655132930000|2022-06-13 15:08:50|672.75|663.65|672.19|663.09|672.85|663.75|672.19|663.09|17
1655132940000|2022-06-13 15:09:00|672.27|663.17|672.21|663.11|672.33|663.23|671.69|662.59|22
1655132950000|2022-06-13 15:09:10|672.16|663.06|673.58|664.48|673.68|664.58|672.16|663.06|29
1655132960000|2022-06-13 15:09:20|673.61|664.51|673.4|664.3|674.22|665.12|673.3|664.2|27
1655132970000|2022-06-13 15:09:30|673.35|664.25|672.64|663.54|674.11|665.01|672.64|663.54|31
1655132980000|2022-06-13 15:09:40|672.57|663.47|673.35|664.25|673.35|664.25|672.44|663.34|24
1655132990000|2022-06-13 15:09:50|673.3|664.2|671.96|662.86|673.3|664.2|671.96|662.86|24
1655133000000|2022-06-13 15:10:00|672.01|662.91|672.06|662.96|672.11|663.01|671.67|662.57|25
1655133010000|2022-06-13 15:10:10|672.01|662.91|672.75|663.65|673.4|664.3|672.01|662.91|25
1655133020000|2022-06-13 15:10:20|672.7|663.6|671.94|662.84|672.7|663.6|671.94|662.84|14
1655133030000|2022-06-13 15:10:30|671.81|662.71|670.35|661.25|671.91|662.81|670.35|661.25|15
1655133040000|2022-06-13 15:10:40|670.19|661.09|669.79|660.69|670.47|661.37|669.79|660.69|11
1655133050000|2022-06-13 15:10:50|669.66|660.56|669.62|660.52|669.85|660.75|669.62|660.52|13
1655133060000|2022-06-13 15:11:00|669.75|660.65|670.45|661.35|670.65|661.55|669.7|660.6|24
1655133070000|2022-06-13 15:11:10|670.6|661.5|671.5|662.4|671.58|662.48|670.6|661.5|29
1655133080000|2022-06-13 15:11:20|671.55|662.45|672.15|663.05|672.63|663.53|671.55|662.45|26
1655133090000|2022-06-13 15:11:30|672.1|663|672.15|663.05|672.4|663.3|671.95|662.85|29
1655133100000|2022-06-13 15:11:40|672.2|663.1|673.05|663.95|673.1|664|672.05|662.95|30
1655133110000|2022-06-13 15:11:50|673.1|664|672.75|663.65|673.55|664.45|672.75|663.65|25
1655133120000|2022-06-13 15:12:00|673.05|663.95|673.22|664.12|674.49|665.39|672.93|663.83|37
1655133130000|2022-06-13 15:12:10|673.17|664.07|672.95|663.85|674.3|665.2|672.95|663.85|34
1655133140000|2022-06-13 15:12:20|672.9|663.8|672.9|663.8|673.24|664.14|672.35|663.25|31
1655133150000|2022-06-13 15:12:30|672.85|663.75|672.16|663.06|672.86|663.76|672.03|662.93|20
1655133160000|2022-06-13 15:12:40|672.09|662.99|672.85|663.75|672.85|663.75|671.69|662.59|28
1655133170000|2022-06-13 15:12:50|673.1|664|673.21|664.11|673.26|664.16|673.05|663.95|17
1655133180000|2022-06-13 15:13:00|673.26|664.16|673.85|664.75|674.15|665.05|673.26|664.16|29
1655133190000|2022-06-13 15:13:10|673.86|664.76|673.3|664.2|674.08|664.98|672.91|663.81|23
1655133200000|2022-06-13 15:13:20|673.2|664.1|672.85|663.75|673.32|664.22|672.81|663.71|23
1655133210000|2022-06-13 15:13:30|672.52|663.42|672.1|663|672.52|663.42|671.36|662.26|26
1655133220000|2022-06-13 15:13:40|672.13|663.03|672.16|663.06|672.72|663.62|671.54|662.44|29
1655133230000|2022-06-13 15:13:50|672.04|662.94|671.54|662.44|672.06|662.96|671.54|662.44|29
1655133240000|2022-06-13 15:14:00|671.63|662.53|671.24|662.14|671.85|662.75|671.24|662.14|16
1655133250000|2022-06-13 15:14:10|671.23|662.13|671.26|662.16|671.95|662.85|671.19|662.09|22
1655133260000|2022-06-13 15:14:20|671.25|662.15|671.54|662.44|671.6|662.5|671.13|662.03|20
1655133270000|2022-06-13 15:14:30|671.6|662.5|672.07|662.97|672.15|663.05|671.6|662.5|12
1655133280000|2022-06-13 15:14:40|672.17|663.07|673.63|664.53|673.63|664.53|672.17|663.07|21
1655133290000|2022-06-13 15:14:50|673.65|664.55|673.84|664.74|673.94|664.84|673|663.9|33
1655133300000|2022-06-13 15:15:00|673.83|664.73|675.35|666.25|675.4|666.3|673.39|664.29|34
1655133310000|2022-06-13 15:15:10|675.52|666.42|676.3|667.2|676.3|667.2|675.52|666.42|32
1655133320000|2022-06-13 15:15:20|676.45|667.35|677.87|668.77|678.03|668.93|676.45|667.35|33
1655133330000|2022-06-13 15:15:30|677.92|668.82|680.73|671.63|680.73|671.63|677.92|668.82|32
1655133340000|2022-06-13 15:15:40|680.85|671.75|685|675.9|685.05|675.95|680.7|671.6|34
1655133350000|2022-06-13 15:15:50|685.01|675.91|683.78|674.68|685.01|675.91|682.84|673.74|33
1655133360000|2022-06-13 15:16:00|683.77|674.67|684.36|675.26|684.67|675.57|683.49|674.39|29
1655133370000|2022-06-13 15:16:10|684.25|675.15|685.07|675.97|685.07|675.97|684.12|675.02|32
1655133380000|2022-06-13 15:16:20|684.97|675.87|683.2|674.1|685.14|676.04|683.13|674.03|35
1655133390000|2022-06-13 15:16:30|683.4|674.3|683.59|674.49|684.33|675.23|682.79|673.69|35
1655133400000|2022-06-13 15:16:40|683.24|674.14|683.94|674.84|684.39|675.29|683.24|674.14|32
1655133410000|2022-06-13 15:16:50|683.99|674.89|684.52|675.42|685.01|675.91|683.96|674.86|34
1655133420000|2022-06-13 15:17:00|684.77|675.67|685.95|676.85|685.95|676.85|684.35|675.25|30
1655133430000|2022-06-13 15:17:10|685.96|676.86|686.04|676.94|686.27|677.17|685.45|676.35|35
1655133440000|2022-06-13 15:17:20|685.99|676.89|685.48|676.38|686.36|677.26|685.38|676.28|26
1655133450000|2022-06-13 15:17:30|685.47|676.37|686.51|677.41|686.57|677.47|685.14|676.04|29
1655133460000|2022-06-13 15:17:40|686.44|677.34|686.2|677.1|686.59|677.49|686.15|677.05|20
1655133470000|2022-06-13 15:17:50|686.26|677.16|685.55|676.45|686.96|677.86|685.54|676.44|33
1655133480000|2022-06-13 15:18:00|685.6|676.5|688.15|679.05|688.15|679.05|685.55|676.45|19
1655133490000|2022-06-13 15:18:10|688.7|679.6|690.52|681.42|691.12|682.02|688.7|679.6|36
1655133500000|2022-06-13 15:18:20|690.54|681.44|689.92|680.82|690.86|681.76|689.92|680.82|32
1655133510000|2022-06-13 15:18:30|689.59|680.49|689.3|680.2|689.59|680.49|688.66|679.56|35
1655133520000|2022-06-13 15:18:40|689.35|680.25|689.23|680.13|689.49|680.39|689.13|680.03|20
1655133530000|2022-06-13 15:18:50|689.25|680.15|688.34|679.24|689.25|680.15|688.34|679.24|30
1655133540000|2022-06-13 15:19:00|688.19|679.09|689|679.9|689.05|679.95|688.15|679.05|26
1655133550000|2022-06-13 15:19:10|689.05|679.95|689.33|680.23|689.83|680.73|689.05|679.95|34
1655133560000|2022-06-13 15:19:20|689.31|680.21|687.47|678.37|689.31|680.21|687.44|678.34|29
1655133570000|2022-06-13 15:19:30|687.49|678.39|688.23|679.13|688.26|679.16|687.49|678.39|33
1655133580000|2022-06-13 15:19:40|688.34|679.24|687.17|678.07|688.66|679.56|687.17|678.07|34
1655133590000|2022-06-13 15:19:50|687.14|678.04|687.99|678.89|688.37|679.27|687.14|678.04|33
1655133600000|2022-06-13 15:20:00|687.94|678.84|687.85|678.75|688.36|679.26|686.96|677.86|31
1655133610000|2022-06-13 15:20:10|687.83|678.73|689.1|680|689.1|680|687.83|678.73|32
1655133620000|2022-06-13 15:20:20|689.14|680.04|688.41|679.31|689.14|680.04|688.26|679.16|27
1655133630000|2022-06-13 15:20:30|688.46|679.36|688.7|679.6|689.25|680.15|688.17|679.07|29
1655133640000|2022-06-13 15:20:40|688.75|679.65|688.09|678.99|689.1|680|688.09|678.99|28
1655133650000|2022-06-13 15:20:50|688.13|679.03|688.6|679.5|688.6|679.5|688.13|679.03|14
1655133660000|2022-06-13 15:21:00|688.65|679.55|687.91|678.81|688.92|679.82|687.83|678.73|30
1655133670000|2022-06-13 15:21:10|687.83|678.73|687.13|678.03|687.83|678.73|687.13|678.03|17
1655133680000|2022-06-13 15:21:20|687.12|678.02|686.72|677.62|687.12|678.02|686.72|677.62|17
1655133690000|2022-06-13 15:21:30|687|677.9|687.17|678.07|687.39|678.29|686.95|677.85|27
1655133700000|2022-06-13 15:21:40|687.19|678.09|687.23|678.13|687.37|678.27|687.11|678.01|20
1655133710000|2022-06-13 15:21:50|687.36|678.26|686.68|677.58|687.9|678.8|686.56|677.46|29
1655133720000|2022-06-13 15:22:00|686.66|677.56|685.21|676.11|686.66|677.56|685.02|675.92|21
1655133730000|2022-06-13 15:22:10|685.11|676.01|684.88|675.78|685.4|676.3|684.76|675.66|22
1655133740000|2022-06-13 15:22:20|684.95|675.85|684.88|675.78|684.95|675.85|684.83|675.73|9
1655133750000|2022-06-13 15:22:30|684.89|675.79|685.8|676.7|685.85|676.75|684.89|675.79|20
1655133760000|2022-06-13 15:22:40|685.75|676.65|685.47|676.37|685.95|676.85|685.31|676.21|15
1655133770000|2022-06-13 15:22:50|685.53|676.43|686.22|677.12|686.85|677.75|685.53|676.43|19
1655133780000|2022-06-13 15:23:00|686.11|677.01|686.59|677.49|686.59|677.49|685.62|676.52|18
1655133790000|2022-06-13 15:23:10|686.6|677.5|686.65|677.55|686.78|677.68|686.19|677.09|28
1655133800000|2022-06-13 15:23:20|686.6|677.5|686.4|677.3|686.6|677.5|685.93|676.83|19
1655133810000|2022-06-13 15:23:30|686.35|677.25|687.05|677.95|687.2|678.1|686.35|677.25|29
1655133820000|2022-06-13 15:23:40|686.93|677.83|687.3|678.2|687.45|678.35|686.93|677.83|21
1655133830000|2022-06-13 15:23:50|687.25|678.15|687.9|678.8|688.35|679.25|687.19|678.09|30
1655133840000|2022-06-13 15:24:00|687.75|678.65|687.9|678.8|688.02|678.92|687.15|678.05|29
1655133850000|2022-06-13 15:24:10|687.95|678.85|687.92|678.82|688.2|679.1|687.9|678.8|20
1655133860000|2022-06-13 15:24:20|687.9|678.8|689.77|680.67|689.77|680.67|687.78|678.68|22
1655133870000|2022-06-13 15:24:30|689.79|680.69|690.26|681.16|690.26|681.16|689.79|680.69|24
1655133880000|2022-06-13 15:24:40|690.27|681.17|690.54|681.44|690.66|681.56|690.27|681.17|23
1655133890000|2022-06-13 15:24:50|690.69|681.59|690.96|681.86|691.01|681.91|690.55|681.45|26
1655133900000|2022-06-13 15:25:00|690.93|681.83|690.51|681.41|690.93|681.83|690.44|681.34|18
1655133910000|2022-06-13 15:25:10|690.49|681.39|691.09|681.99|691.09|681.99|690.44|681.34|16
1655133920000|2022-06-13 15:25:20|691.12|682.02|690.58|681.48|691.12|682.02|690.55|681.45|24
1655133930000|2022-06-13 15:25:30|690.57|681.47|690.48|681.38|690.86|681.76|690.48|681.38|27
1655133940000|2022-06-13 15:25:40|690.46|681.36|689.91|680.81|690.46|681.36|689.76|680.66|28
1655133950000|2022-06-13 15:25:50|689.74|680.64|688.36|679.26|689.83|680.73|688.17|679.07|21
1655133960000|2022-06-13 15:26:00|688.37|679.27|687.5|678.4|688.43|679.33|687.43|678.33|24
1655133970000|2022-06-13 15:26:10|687.49|678.39|687.27|678.17|687.51|678.41|687.27|678.17|25
1655133980000|2022-06-13 15:26:20|687.29|678.19|686.9|677.8|687.37|678.27|686.8|677.7|11
1655133990000|2022-06-13 15:26:30|686.91|677.81|686.96|677.86|686.96|677.86|686.91|677.81|6
1655134000000|2022-06-13 15:26:40|686.73|677.63|686.48|677.38|686.74|677.64|686.45|677.35|16
1655134010000|2022-06-13 15:26:50|686.47|677.37|685.78|676.68|686.47|677.37|685.78|676.68|17
1655134020000|2022-06-13 15:27:00|685.65|676.55|687.1|678|687.23|678.13|685.56|676.46|33
1655134030000|2022-06-13 15:27:10|687.05|677.95|686.44|677.34|687.44|678.34|686.44|677.34|33
1655134040000|2022-06-13 15:27:20|686.54|677.44|686.04|676.94|686.54|677.44|686.04|676.94|13
1655134060000|2022-06-13 15:27:40|686.08|676.98|686.67|677.57|687.16|678.06|686.08|676.98|21
1655134070000|2022-06-13 15:27:50|686.66|677.56|687.99|678.89|688.06|678.96|686.66|677.56|25
1655134080000|2022-06-13 15:28:00|687.98|678.88|689.1|680|689.16|680.06|687.98|678.88|29
1655134090000|2022-06-13 15:28:10|688.95|679.85|687.26|678.16|688.95|679.85|687.26|678.16|30
1655134100000|2022-06-13 15:28:20|687.27|678.17|686.7|677.6|687.27|678.17|686.7|677.6|25
1655134110000|2022-06-13 15:28:30|686.69|677.59|686.67|677.57|687.13|678.03|686.67|677.57|28
1655134120000|2022-06-13 15:28:40|686.66|677.56|686.57|677.47|686.75|677.65|686.17|677.07|22
1655134130000|2022-06-13 15:28:50|686.52|677.42|686.25|677.15|686.52|677.42|686.24|677.14|21
1655134140000|2022-06-13 15:29:00|686.2|677.1|684.71|675.61|686.2|677.1|684.71|675.61|30
1655134150000|2022-06-13 15:29:10|684.72|675.62|685.56|676.46|686.05|676.95|684.72|675.62|25
1655134160000|2022-06-13 15:29:20|685.52|676.42|686.39|677.29|686.39|677.29|685.36|676.26|26
1655134170000|2022-06-13 15:29:30|686.34|677.24|686.93|677.83|687.4|678.3|686.19|677.09|27
1655134180000|2022-06-13 15:29:40|686.9|677.8|685.36|676.26|686.9|677.8|685.36|676.26|22
1655134190000|2022-06-13 15:29:50|685.35|676.25|686.6|677.5|686.61|677.51|685.33|676.23|19
1655134200000|2022-06-13 15:30:00|686.56|677.46|687.47|678.37|687.47|678.37|686.49|677.39|29
1655134210000|2022-06-13 15:30:10|687.55|678.45|688.77|679.67|689.96|680.86|687.55|678.45|31
1655134220000|2022-06-13 15:30:20|688.83|679.73|688.81|679.71|688.88|679.78|688.13|679.03|24
1655134230000|2022-06-13 15:30:30|688.9|679.8|688.37|679.27|689.24|680.14|688.37|679.27|24
1655134240000|2022-06-13 15:30:40|688.31|679.21|688.23|679.13|688.32|679.22|687.56|678.46|29
1655134250000|2022-06-13 15:30:50|688.19|679.09|688.07|678.97|688.25|679.15|687.71|678.61|30
1655134260000|2022-06-13 15:31:00|688.08|678.98|689.2|680.1|689.23|680.13|688.08|678.98|32
1655134270000|2022-06-13 15:31:10|688.94|679.84|688.5|679.4|688.94|679.84|687.75|678.65|33
1655134280000|2022-06-13 15:31:20|688.95|679.85|688.26|679.16|689.09|679.99|687.83|678.73|31
1655134290000|2022-06-13 15:31:30|688.41|679.31|688.59|679.49|688.62|679.52|688.36|679.26|24
1655134300000|2022-06-13 15:31:40|688.58|679.48|688.29|679.19|688.59|679.49|688.29|679.19|17
1655134310000|2022-06-13 15:31:50|688.27|679.17|688.45|679.35|688.66|679.56|688.19|679.09|17
1655134320000|2022-06-13 15:32:00|688.44|679.34|688.6|679.5|689.09|679.99|688.31|679.21|21
1655134330000|2022-06-13 15:32:10|688.59|679.49|688.45|679.35|688.59|679.49|688.42|679.32|17
1655134340000|2022-06-13 15:32:20|688.46|679.36|688.45|679.35|688.49|679.39|688.45|679.35|6
1655134350000|2022-06-13 15:32:30|688.55|679.45|688.2|679.1|688.68|679.58|688.2|679.1|19
1655134360000|2022-06-13 15:32:40|688.19|679.09|688.39|679.29|688.44|679.34|688.04|678.94|15
1655134370000|2022-06-13 15:32:50|688.87|679.77|689.25|680.15|689.25|680.15|688.64|679.54|27
1655134380000|2022-06-13 15:33:00|689.73|680.63|689.99|680.89|690.3|681.2|689.56|680.46|25
1655134390000|2022-06-13 15:33:10|689.94|680.84|690.91|681.81|690.92|681.82|689.83|680.73|31
1655134400000|2022-06-13 15:33:20|690.92|681.82|690.67|681.57|691.22|682.12|690.47|681.37|31
1655134410000|2022-06-13 15:33:30|690.65|681.55|690.07|680.97|690.65|681.55|690.07|680.97|21
1655134420000|2022-06-13 15:33:40|689.76|680.66|689.79|680.69|690|680.9|689.49|680.39|27
1655134430000|2022-06-13 15:33:50|689.59|680.49|689.82|680.72|689.95|680.85|689.27|680.17|30
1655134440000|2022-06-13 15:34:00|689.95|680.85|690.53|681.43|690.7|681.6|689.95|680.85|26
1655134450000|2022-06-13 15:34:10|690.51|681.41|691.15|682.05|691.45|682.35|690.47|681.37|26
1655134460000|2022-06-13 15:34:20|691.1|682|691.6|682.5|691.89|682.79|691.1|682|26
1655134470000|2022-06-13 15:34:30|691.7|682.6|691.45|682.35|691.93|682.83|691.18|682.08|18
1655134480000|2022-06-13 15:34:40|691.38|682.28|691.31|682.21|691.7|682.6|691.31|682.21|14
1655134490000|2022-06-13 15:34:50|691.3|682.2|691.32|682.22|691.41|682.31|691.17|682.07|13
1655134500000|2022-06-13 15:35:00|691.29|682.19|692.35|683.25|692.5|683.4|691.23|682.13|22
1655134510000|2022-06-13 15:35:10|692.4|683.3|692.63|683.53|693.3|684.2|692.33|683.23|29
1655134520000|2022-06-13 15:35:20|692.62|683.52|692.47|683.37|692.62|683.52|692.27|683.17|16
1655134530000|2022-06-13 15:35:30|692.57|683.47|693.07|683.97|693.2|684.1|692.57|683.47|31
1655134540000|2022-06-13 15:35:40|693.1|684|695.43|686.33|696.16|687.06|693.1|684|25
1655134550000|2022-06-13 15:35:50|695.48|686.38|695.52|686.42|696.25|687.15|695.36|686.26|31
1655134560000|2022-06-13 15:36:00|696.18|687.08|696.13|687.03|697.51|688.41|696.13|687.03|37
1655134570000|2022-06-13 15:36:10|696.12|687.02|694.23|685.13|696.12|687.02|694.21|685.11|35
1655134580000|2022-06-13 15:36:20|694.24|685.14|693.61|684.51|694.24|685.14|693.61|684.51|26
1655134590000|2022-06-13 15:36:30|693.65|684.55|694.3|685.2|694.35|685.25|693.63|684.53|30
1655134600000|2022-06-13 15:36:40|694.2|685.1|696.51|687.41|696.52|687.42|694.2|685.1|31
1655134610000|2022-06-13 15:36:50|696.59|687.49|697.12|688.02|697.3|688.2|696.49|687.39|32
1655134620000|2022-06-13 15:37:00|697.13|688.03|695.55|686.45|697.44|688.34|695.48|686.38|29
1655134630000|2022-06-13 15:37:10|695.36|686.26|694.58|685.48|695.58|686.48|694.58|685.48|33
1655134640000|2022-06-13 15:37:20|694.55|685.45|694.68|685.58|695.15|686.05|694.55|685.45|28
1655134650000|2022-06-13 15:37:30|694.89|685.79|695.63|686.53|695.63|686.53|694.89|685.79|26
1655134660000|2022-06-13 15:37:40|695.57|686.47|695.11|686.01|695.57|686.47|694.99|685.89|23
1655134670000|2022-06-13 15:37:50|695.07|685.97|695.2|686.1|695.4|686.3|694.93|685.83|22
1655134680000|2022-06-13 15:38:00|695.19|686.09|696.65|687.55|696.89|687.79|695.18|686.08|32
1655134690000|2022-06-13 15:38:10|696.88|687.78|697.09|687.99|697.58|688.48|696.88|687.78|31
1655134700000|2022-06-13 15:38:20|697.06|687.96|696.75|687.65|697.33|688.23|696.58|687.48|29
1655134710000|2022-06-13 15:38:30|696.74|687.64|697.05|687.95|698.28|689.18|696.74|687.64|32
1655134720000|2022-06-13 15:38:40|697.01|687.91|695.93|686.83|697.03|687.93|695.93|686.83|23
1655134730000|2022-06-13 15:38:50|695.97|686.87|696.1|687|696.84|687.74|695.97|686.87|28
1655134740000|2022-06-13 15:39:00|696.07|686.97|697.14|688.04|697.14|688.04|695.99|686.89|25
1655134750000|2022-06-13 15:39:10|697.2|688.1|697.42|688.32|697.8|688.7|697.13|688.03|28
1655134760000|2022-06-13 15:39:20|697.41|688.31|697.92|688.82|697.96|688.86|697.29|688.19|26
1655134770000|2022-06-13 15:39:30|697.91|688.81|697.85|688.75|698.07|688.97|697.51|688.41|25
1655134780000|2022-06-13 15:39:40|697.73|688.63|697.71|688.61|697.74|688.64|697.71|688.61|3
1655134790000|2022-06-13 15:39:50|697.68|688.58|697.52|688.42|697.68|688.58|697.52|688.42|3
1655134800000|2022-06-13 15:40:00|697.57|688.47|698.99|689.89|698.99|689.89|697.52|688.42|21
1655134810000|2022-06-13 15:40:10|699.08|689.98|699.3|690.2|700|690.9|698.86|689.76|35
1655134820000|2022-06-13 15:40:20|699.1|690|700.05|690.95|700.05|690.95|698.85|689.75|29
1655134830000|2022-06-13 15:40:30|700.06|690.96|699.8|690.7|700.4|691.3|699.4|690.3|27
1655134840000|2022-06-13 15:40:40|699.75|690.65|699.4|690.3|700|690.9|699.15|690.05|27
1655134850000|2022-06-13 15:40:50|699.35|690.25|699.65|690.55|699.76|690.66|698.9|689.8|25
1655134860000|2022-06-13 15:41:00|699.45|690.35|699.8|690.7|700.1|691|699.45|690.35|32
1655134870000|2022-06-13 15:41:10|699.77|690.67|699.01|689.91|699.77|690.67|698.88|689.78|20
1655134880000|2022-06-13 15:41:20|698.92|689.82|698.34|689.24|698.92|689.82|698.34|689.24|17
1655134890000|2022-06-13 15:41:30|698.35|689.25|697.8|688.7|698.35|689.25|697.32|688.22|22
1655134900000|2022-06-13 15:41:40|697.69|688.59|696.63|687.53|697.73|688.63|696.63|687.53|20
1655134910000|2022-06-13 15:41:50|696.64|687.54|695.38|686.28|696.65|687.55|695.38|686.28|22
1655134920000|2022-06-13 15:42:00|695.4|686.3|695.61|686.51|696.29|687.19|695.38|686.28|31
1655134930000|2022-06-13 15:42:10|695.71|686.61|695.88|686.78|696.27|687.17|695.71|686.61|32
1655134940000|2022-06-13 15:42:20|695.73|686.63|695.2|686.1|695.73|686.63|694.41|685.31|23
1655134950000|2022-06-13 15:42:30|695.34|686.24|695.91|686.81|696.31|687.21|695|685.9|32
1655134960000|2022-06-13 15:42:40|695.69|686.59|695.96|686.86|695.96|686.86|695.42|686.32|22
1655134970000|2022-06-13 15:42:50|695.97|686.87|699.05|689.95|699.2|690.1|695.97|686.87|34
1655134980000|2022-06-13 15:43:00|698.91|689.81|697.95|688.85|699.16|690.06|697.57|688.47|33
1655134990000|2022-06-13 15:43:10|697.9|688.8|698.3|689.2|698.94|689.84|697.72|688.62|27
1655135000000|2022-06-13 15:43:20|698.35|689.25|698.69|689.59|698.77|689.67|698.3|689.2|26
1655135010000|2022-06-13 15:43:30|698.71|689.61|697.57|688.47|698.71|689.61|697.54|688.44|28
1655135020000|2022-06-13 15:43:40|697.62|688.52|700.08|690.98|700.08|690.98|697.57|688.47|30
1655135030000|2022-06-13 15:43:50|700.15|691.05|702.88|693.78|703.18|694.08|699.6|690.5|33
1655135040000|2022-06-13 15:44:00|703.15|694.05|701.6|692.5|703.15|694.05|701.23|692.13|36
1655135050000|2022-06-13 15:44:10|701.75|692.65|701.65|692.55|702.67|693.57|701.48|692.38|28
1655135060000|2022-06-13 15:44:20|701.6|692.5|702.06|692.96|702.06|692.96|701.18|692.08|34
1655135070000|2022-06-13 15:44:30|702.01|692.91|702.5|693.4|702.71|693.61|701.73|692.63|28
1655135080000|2022-06-13 15:44:40|702.48|693.38|705.37|696.27|705.37|696.27|702.48|693.38|32
1655135090000|2022-06-13 15:44:50|705.38|696.28|704.95|695.85|706.01|696.91|704.52|695.42|35
1655135100000|2022-06-13 15:45:00|704.76|695.66|702.58|693.48|705.32|696.22|702.58|693.48|39
1655135110000|2022-06-13 15:45:10|702.67|693.57|701.51|692.41|704.08|694.98|701.51|692.41|36
1655135120000|2022-06-13 15:45:20|701.48|692.38|699.77|690.67|701.56|692.46|699.59|690.49|32
1655135130000|2022-06-13 15:45:30|699.76|690.66|699.32|690.22|700.48|691.38|699.32|690.22|23
1655135140000|2022-06-13 15:45:40|699.26|690.16|699.58|690.48|699.76|690.66|699.26|690.16|26
1655135150000|2022-06-13 15:45:50|699.54|690.44|697|687.9|699.75|690.65|697|687.9|36
1655135160000|2022-06-13 15:46:00|697.1|688|696.45|687.35|697.57|688.47|696.09|686.99|33
1655135170000|2022-06-13 15:46:10|697.02|687.92|698.16|689.06|698.16|689.06|696.9|687.8|32
1655135180000|2022-06-13 15:46:20|698.33|689.23|698.8|689.7|698.99|689.89|698.33|689.23|34
1655135190000|2022-06-13 15:46:30|698.77|689.67|698.71|689.61|698.78|689.68|698.45|689.35|28
1655135200000|2022-06-13 15:46:40|698.7|689.6|698.9|689.8|699.19|690.09|698.53|689.43|33
1655135210000|2022-06-13 15:46:50|698.91|689.81|698.72|689.62|698.91|689.81|698.43|689.33|30
1655135220000|2022-06-13 15:47:00|698.67|689.57|697.35|688.25|698.67|689.57|697.29|688.19|31
1655135230000|2022-06-13 15:47:10|697.41|688.31|697.25|688.15|697.64|688.54|697.25|688.15|24
1655135240000|2022-06-13 15:47:20|697.18|688.08|698.02|688.92|698.04|688.94|696.68|687.58|34
1655135250000|2022-06-13 15:47:30|697.97|688.87|697.21|688.11|698.15|689.05|697.21|688.11|28
1655135260000|2022-06-13 15:47:40|697.29|688.19|697.3|688.2|697.6|688.5|696.7|687.6|24
1655135270000|2022-06-13 15:47:50|697.25|688.15|697.9|688.8|697.93|688.83|697.2|688.1|16
1655135280000|2022-06-13 15:48:00|697.91|688.81|699.12|690.02|699.12|690.02|697.58|688.48|28
1655135290000|2022-06-13 15:48:10|699.07|689.97|699.85|690.75|700.17|691.07|699.07|689.97|30
1655135300000|2022-06-13 15:48:20|699.68|690.58|697.47|688.37|699.79|690.69|697.37|688.27|29
1655135310000|2022-06-13 15:48:30|697.35|688.25|697.52|688.42|697.6|688.5|697.1|688|28
1655135320000|2022-06-13 15:48:40|697.55|688.45|700.28|691.18|700.31|691.21|697.37|688.27|26
1655135330000|2022-06-13 15:48:50|700.29|691.19|699.5|690.4|700.43|691.33|699.24|690.14|30
1655135340000|2022-06-13 15:49:00|699.35|690.25|699.51|690.41|700.01|690.91|699.27|690.17|28
1655135350000|2022-06-13 15:49:10|699.66|690.56|697.45|688.35|699.71|690.61|697.45|688.35|19
1655135360000|2022-06-13 15:49:20|697.46|688.36|697.54|688.44|697.63|688.53|697.44|688.34|15
1655135370000|2022-06-13 15:49:30|697.55|688.45|698.2|689.1|698.25|689.15|697.44|688.34|30
1655135380000|2022-06-13 15:49:40|698.25|689.15|697.73|688.63|698.29|689.19|697.68|688.58|25
1655135390000|2022-06-13 15:49:50|697.72|688.62|698.15|689.05|698.21|689.11|697.66|688.56|26
1655135400000|2022-06-13 15:50:00|697.99|688.89|698.97|689.87|698.97|689.87|697.99|688.89|22
1655135410000|2022-06-13 15:50:10|699.14|690.04|699.4|690.3|700.1|691|699.14|690.04|33
1655135420000|2022-06-13 15:50:20|699.26|690.16|697.89|688.79|699.4|690.3|697.89|688.79|25
1655135430000|2022-06-13 15:50:30|697.79|688.69|696.09|686.99|697.79|688.69|696.09|686.99|18
1655135440000|2022-06-13 15:50:40|696.08|686.98|696.45|687.35|696.47|687.37|695.44|686.34|32
1655135450000|2022-06-13 15:50:50|696.44|687.34|696.66|687.56|696.96|687.86|696.36|687.26|30
1655135460000|2022-06-13 15:51:00|696.6|687.5|697.02|687.92|697.29|688.19|696.29|687.19|30
1655135470000|2022-06-13 15:51:10|696.97|687.87|696.61|687.51|697.14|688.04|696.61|687.51|29
1655135480000|2022-06-13 15:51:20|696.6|687.5|696.52|687.42|696.87|687.77|696.36|687.26|29
1655135490000|2022-06-13 15:51:30|696.68|687.58|696.13|687.03|696.68|687.58|695.76|686.66|25
1655135500000|2022-06-13 15:51:40|696.14|687.04|696.29|687.19|696.29|687.19|695.69|686.59|25
1655135510000|2022-06-13 15:51:50|696.39|687.29|696.4|687.3|696.66|687.56|695.78|686.68|34
1655135520000|2022-06-13 15:52:00|696.35|687.25|695.82|686.72|696.35|687.25|695.81|686.71|17
1655135530000|2022-06-13 15:52:10|695.87|686.77|695.95|686.85|696.2|687.1|695.14|686.04|35
1655135540000|2022-06-13 15:52:20|696.01|686.91|695.69|686.59|696.01|686.91|695.5|686.4|30
1655135550000|2022-06-13 15:52:30|695.68|686.58|696.42|687.32|696.42|687.32|695.68|686.58|27
1655135560000|2022-06-13 15:52:40|696.43|687.33|697.22|688.12|697.51|688.41|696.43|687.33|32
1655135570000|2022-06-13 15:52:50|697.24|688.14|697.69|688.59|698.9|689.8|697.06|687.96|32
1655135580000|2022-06-13 15:53:00|697.7|688.6|696.19|687.09|697.7|688.6|696.14|687.04|33
1655135590000|2022-06-13 15:53:10|696.14|687.04|697.27|688.17|697.36|688.26|696.14|687.04|24
1655135600000|2022-06-13 15:53:20|697.25|688.15|696.6|687.5|697.25|688.15|696.39|687.29|22
1655135610000|2022-06-13 15:53:30|696.65|687.55|698.31|689.21|698.31|689.21|696.65|687.55|27
1655135620000|2022-06-13 15:53:40|698.24|689.14|698.52|689.42|698.57|689.47|698.2|689.1|33
1655135630000|2022-06-13 15:53:50|698.53|689.43|698.45|689.35|698.89|689.79|698.45|689.35|28
1655135640000|2022-06-13 15:54:00|698.6|689.5|698.44|689.34|699.36|690.26|698.44|689.34|32
1655135650000|2022-06-13 15:54:10|698.39|689.29|698.04|688.94|698.4|689.3|697.56|688.46|27
1655135660000|2022-06-13 15:54:20|698.18|689.08|697.96|688.86|698.23|689.13|697.65|688.55|26
1655135670000|2022-06-13 15:54:30|698.01|688.91|697.86|688.76|698.23|689.13|697.86|688.76|27
1655135680000|2022-06-13 15:54:40|697.71|688.61|697.39|688.29|697.92|688.82|697.39|688.29|26
1655135690000|2022-06-13 15:54:50|697.38|688.28|697.6|688.5|697.6|688.5|697.18|688.08|24
1655135700000|2022-06-13 15:55:00|697.75|688.65|697.34|688.24|698.41|689.31|697.26|688.16|24
1655135710000|2022-06-13 15:55:10|697.45|688.35|698.85|689.75|698.85|689.75|697.43|688.33|36
1655135720000|2022-06-13 15:55:20|698.87|689.77|698.25|689.15|699.23|690.13|698.25|689.15|36
1655135730000|2022-06-13 15:55:30|698.23|689.13|698.55|689.45|698.77|689.67|697.47|688.37|30
1655135740000|2022-06-13 15:55:40|698.56|689.46|697.71|688.61|698.58|689.48|697.71|688.61|26
1655135750000|2022-06-13 15:55:50|697.75|688.65|697.57|688.47|698.11|689.01|697.38|688.28|37
1655135760000|2022-06-13 15:56:00|697.95|688.85|698.36|689.26|698.58|689.48|697.76|688.66|28
1655135770000|2022-06-13 15:56:10|698.45|689.35|697.97|688.87|698.45|689.35|697.97|688.87|33
1655135780000|2022-06-13 15:56:20|697.95|688.85|697.97|688.87|698.51|689.41|697.95|688.85|35
1655135790000|2022-06-13 15:56:30|697.93|688.83|699.1|690|699.16|690.06|697.88|688.78|26
1655135800000|2022-06-13 15:56:40|699.05|689.95|699|689.9|699.29|690.19|699|689.9|24
1655135810000|2022-06-13 15:56:50|699.11|690.01|698.49|689.39|699.15|690.05|698.32|689.22|33
1655135820000|2022-06-13 15:57:00|698.5|689.4|698.66|689.56|698.72|689.62|698.29|689.19|33
1655135830000|2022-06-13 15:57:10|698.64|689.54|698.47|689.37|699.06|689.96|698.47|689.37|34
1655135840000|2022-06-13 15:57:20|698.36|689.26|698.39|689.29|698.45|689.35|698.15|689.05|26
1655135850000|2022-06-13 15:57:30|698.38|689.28|698.1|689|698.39|689.29|697.94|688.84|25
1655135860000|2022-06-13 15:57:40|698.16|689.06|697.95|688.85|698.22|689.12|697.95|688.85|24
1655135870000|2022-06-13 15:57:50|697.99|688.89|697.95|688.85|698.08|688.98|697.95|688.85|7
1655135880000|2022-06-13 15:58:00|698.06|688.96|697.93|688.83|698.29|689.19|697.82|688.72|16
1655135890000|2022-06-13 15:58:10|696.94|687.84|697.4|688.3|697.42|688.32|696.63|687.53|27
1655135900000|2022-06-13 15:58:20|697.38|688.28|698.3|689.2|698.3|689.2|696.94|687.84|31
1655135910000|2022-06-13 15:58:30|698.32|689.22|699.49|690.39|699.54|690.44|698.32|689.22|27
1655135920000|2022-06-13 15:58:40|699.5|690.4|699.64|690.54|699.64|690.54|699.1|690|28
1655135930000|2022-06-13 15:58:50|699.71|690.61|700.29|691.19|700.31|691.21|699.71|690.61|22
1655135940000|2022-06-13 15:59:00|700.41|691.31|700.59|691.49|701.06|691.96|700.31|691.21|28
1655135950000|2022-06-13 15:59:10|700.57|691.47|699.95|690.85|700.57|691.47|699.57|690.47|28
1655135960000|2022-06-13 15:59:20|699.99|690.89|701.04|691.94|701.04|691.94|699.99|690.89|29
1655135970000|2022-06-13 15:59:30|701.05|691.95|700.24|691.14|701.16|692.06|700.23|691.13|22
1655135980000|2022-06-13 15:59:40|699.89|690.79|699.85|690.75|699.89|690.79|699.55|690.45|14
1655135990000|2022-06-13 15:59:50|699.8|690.7|700.24|691.14|700.25|691.15|699.8|690.7|21
1655136000000|2022-06-13 16:00:00|700.19|691.09|700.29|691.19|700.45|691.35|700.15|691.05|24
1655136010000|2022-06-13 16:00:10|700.37|691.27|700.04|690.94|700.39|691.29|699.76|690.66|30
1655136020000|2022-06-13 16:00:20|700.05|690.95|699.75|690.65|700.15|691.05|699.7|690.6|25
1655136030000|2022-06-13 16:00:30|699.71|690.61|697.51|688.41|699.71|690.61|697.51|688.41|21
1655136040000|2022-06-13 16:00:40|697.5|688.4|697.27|688.17|698.11|689.01|697.27|688.17|29
1655136050000|2022-06-13 16:00:50|697.31|688.21|696.5|687.4|697.43|688.33|696.5|687.4|32
1655136060000|2022-06-13 16:01:00|696.42|687.32|697.22|688.12|698.25|689.15|696.37|687.27|32
1655136070000|2022-06-13 16:01:10|697.19|688.09|696.65|687.55|697.19|688.09|696.35|687.25|25
1655136080000|2022-06-13 16:01:20|696.52|687.42|695.82|686.72|696.55|687.45|695.66|686.56|26
1655136090000|2022-06-13 16:01:30|695.75|686.65|695.78|686.68|695.87|686.77|695.75|686.65|8
1655136100000|2022-06-13 16:01:40|695.79|686.69|695.75|686.65|695.79|686.69|695.75|686.65|2
1655136110000|2022-06-13 16:01:50|695.54|686.44|696.45|687.35|696.5|687.4|695.31|686.21|24
1655136120000|2022-06-13 16:02:00|696.5|687.4|697.6|688.5|697.6|688.5|695.95|686.85|31
1655136130000|2022-06-13 16:02:10|697.56|688.46|699.91|690.81|699.94|690.84|697.56|688.46|35
1655136140000|2022-06-13 16:02:20|700.05|690.95|701.6|692.5|702.21|693.11|700.05|690.95|34
1655136150000|2022-06-13 16:02:30|701.89|692.79|702.2|693.1|702.57|693.47|701.25|692.15|34
1655136160000|2022-06-13 16:02:40|702.26|693.16|703.31|694.21|703.35|694.25|702.25|693.15|32
1655136170000|2022-06-13 16:02:50|703.27|694.17|704.11|695.01|704.85|695.75|703.25|694.15|24
1655136180000|2022-06-13 16:03:00|704.25|695.15|702.36|693.26|704.34|695.24|702.3|693.2|39
1655136190000|2022-06-13 16:03:10|702.41|693.31|700.72|691.62|702.41|693.31|700.72|691.62|31
1655136200000|2022-06-13 16:03:20|700.68|691.58|699.79|690.69|700.69|691.59|699.62|690.52|31
1655136210000|2022-06-13 16:03:30|699.74|690.64|699.55|690.45|700.4|691.3|699.53|690.43|36
1655136220000|2022-06-13 16:03:40|699.51|690.41|698.34|689.24|699.6|690.5|698.34|689.24|26
1655136230000|2022-06-13 16:03:50|698.39|689.29|699.73|690.63|699.73|690.63|698.39|689.29|20
1655136240000|2022-06-13 16:04:00|699.74|690.64|700.73|691.63|701.24|692.14|699.45|690.35|29
1655136250000|2022-06-13 16:04:10|700.7|691.6|701.58|692.48|701.58|692.48|700.45|691.35|27
1655136260000|2022-06-13 16:04:20|701.4|692.3|701.88|692.78|702.28|693.18|701.4|692.3|28
1655136270000|2022-06-13 16:04:30|701.85|692.75|702.43|693.33|702.43|693.33|701.85|692.75|23
1655136280000|2022-06-13 16:04:40|702.44|693.34|702.85|693.75|702.85|693.75|702.15|693.05|18
1655136290000|2022-06-13 16:04:50|703.1|694|704.79|695.69|704.79|695.69|703.05|693.95|29
1655136300000|2022-06-13 16:05:00|704.81|695.71|705.3|696.2|705.96|696.86|704.76|695.66|26
1655136310000|2022-06-13 16:05:10|705.18|696.08|704.56|695.46|705.18|696.08|703.61|694.51|28
1655136320000|2022-06-13 16:05:20|704.54|695.44|704.66|695.56|705.59|696.49|704.51|695.41|22
1655136330000|2022-06-13 16:05:30|704.64|695.54|704.75|695.65|705.01|695.91|704.48|695.38|26
1655136340000|2022-06-13 16:05:40|704.73|695.63|705.58|696.48|705.58|696.48|704.63|695.53|19
1655136350000|2022-06-13 16:05:50|705.55|696.45|707.61|698.51|707.61|698.51|705.38|696.28|31
1655136360000|2022-06-13 16:06:00|707.66|698.56|706.6|697.5|707.72|698.62|705.8|696.7|24
1655136370000|2022-06-13 16:06:10|706.63|697.53|707.72|698.62|707.72|698.62|706.63|697.53|36
1655136380000|2022-06-13 16:06:20|707.92|698.82|706.78|697.68|707.99|698.89|706.68|697.58|27
1655136390000|2022-06-13 16:06:30|706.73|697.63|705.87|696.77|706.73|697.63|705.5|696.4|26
1655136400000|2022-06-13 16:06:40|705.83|696.73|705.33|696.23|705.92|696.82|705.32|696.22|27
1655136410000|2022-06-13 16:06:50|705.32|696.22|705.15|696.05|705.93|696.83|705.15|696.05|36
1655136420000|2022-06-13 16:07:00|704.87|695.77|705.18|696.08|705.53|696.43|704.87|695.77|24
1655136430000|2022-06-13 16:07:10|705.03|695.93|704.33|695.23|705.03|695.93|704.3|695.2|14
1655136440000|2022-06-13 16:07:20|703.8|694.7|703.92|694.82|704.5|695.4|703.8|694.7|18
1655136450000|2022-06-13 16:07:30|703.86|694.76|705.19|696.09|705.19|696.09|703.73|694.63|24
1655136460000|2022-06-13 16:07:40|705.46|696.36|706.65|697.55|706.65|697.55|705.42|696.32|29
1655136470000|2022-06-13 16:07:50|706.7|697.6|707.23|698.13|707.32|698.22|706.7|697.6|13
1655136480000|2022-06-13 16:08:00|708.09|698.99|708.8|699.7|708.87|699.77|708.02|698.92|24
1655136490000|2022-06-13 16:08:10|708.55|699.45|706.79|697.69|708.65|699.55|706.79|697.69|32
1655136500000|2022-06-13 16:08:20|706.77|697.67|708.04|698.94|708.09|698.99|706.77|697.67|35
1655136510000|2022-06-13 16:08:30|708.09|698.99|708.85|699.75|708.98|699.88|707.91|698.81|34
1655136520000|2022-06-13 16:08:40|709.2|700.1|710.61|701.51|710.61|701.51|709.13|700.03|22
1655136530000|2022-06-13 16:08:50|710.99|701.89|711.95|702.85|712.12|703.02|710.99|701.89|23
1655136540000|2022-06-13 16:09:00|712|702.9|713.39|704.29|713.39|704.29|711.85|702.75|33
1655136550000|2022-06-13 16:09:10|713.64|704.54|712.4|703.3|714.69|705.59|712.2|703.1|32
1655136560000|2022-06-13 16:09:20|712.42|703.32|710.22|701.12|712.42|703.32|710.22|701.12|35
1655136570000|2022-06-13 16:09:30|710.35|701.25|710.02|700.92|710.6|701.5|709.69|700.59|31
1655136580000|2022-06-13 16:09:40|709.92|700.82|708.56|699.46|710.4|701.3|708.56|699.46|29
1655136590000|2022-06-13 16:09:50|708.5|699.4|707.44|698.34|708.5|699.4|707.43|698.33|35
1655136600000|2022-06-13 16:10:00|707.23|698.13|706.97|697.87|707.58|698.48|706.88|697.78|33
1655136610000|2022-06-13 16:10:10|707.14|698.04|709.52|700.42|710.87|701.77|707.14|698.04|37
1655136620000|2022-06-13 16:10:20|709.54|700.44|709.6|700.5|711.12|702.02|709.48|700.38|34
1655136630000|2022-06-13 16:10:30|709.75|700.65|713.92|704.82|713.92|704.82|709.75|700.65|35
1655136640000|2022-06-13 16:10:40|713.94|704.84|711.18|702.08|714.46|705.36|709.92|700.82|37
1655136650000|2022-06-13 16:10:50|711.41|702.31|710.85|701.75|712.32|703.22|710.85|701.75|34
1655136660000|2022-06-13 16:11:00|710.84|701.74|710.63|701.53|710.84|701.74|709.57|700.47|32
1655136670000|2022-06-13 16:11:10|710.74|701.64|713.3|704.2|713.84|704.74|710.74|701.64|36
1655136680000|2022-06-13 16:11:20|713.35|704.25|717.07|707.97|717.07|707.97|713.35|704.25|33
1655136690000|2022-06-13 16:11:30|717.47|708.37|714.73|705.63|717.74|708.64|714.7|705.6|27
1655136700000|2022-06-13 16:11:40|714.89|705.79|714.8|705.7|715.9|706.8|713.77|704.67|35
1655136710000|2022-06-13 16:11:50|714.65|705.55|714.3|705.2|714.65|705.55|713.38|704.28|37
1655136720000|2022-06-13 16:12:00|714.22|705.12|712.99|703.89|714.46|705.36|712.7|703.6|34
1655136730000|2022-06-13 16:12:10|712.91|703.81|718.29|709.19|718.29|709.19|712.86|703.76|36
1655136740000|2022-06-13 16:12:20|718.25|709.15|716.71|707.61|718.53|709.43|716.71|707.61|35
1655136750000|2022-06-13 16:12:30|716.6|707.5|716.03|706.93|717.33|708.23|715.96|706.86|35
1655136760000|2022-06-13 16:12:40|716.04|706.94|713.76|704.66|716.05|706.95|713.47|704.37|36
1655136770000|2022-06-13 16:12:50|713.83|704.73|714.94|705.84|715.62|706.52|713.6|704.5|36
1655136780000|2022-06-13 16:13:00|714.99|705.89|715.2|706.1|715.33|706.23|714.67|705.57|34
1655136790000|2022-06-13 16:13:10|715.24|706.14|713.88|704.78|715.29|706.19|713.55|704.45|33
1655136800000|2022-06-13 16:13:20|713.55|704.45|713.64|704.54|713.86|704.76|713.14|704.04|36
1655136810000|2022-06-13 16:13:30|713.58|704.48|713.44|704.34|715.19|706.09|713.28|704.18|36
1655136820000|2022-06-13 16:13:40|713.45|704.35|712.67|703.57|713.45|704.35|712.67|703.57|18
1655136830000|2022-06-13 16:13:50|712.66|703.56|712.52|703.42|713.18|704.08|712.32|703.22|33
1655136840000|2022-06-13 16:14:00|712.51|703.41|710.76|701.66|712.61|703.51|710.76|701.66|23
1655136850000|2022-06-13 16:14:10|710.74|701.64|713.16|704.06|713.16|704.06|710.74|701.64|31
1655136860000|2022-06-13 16:14:20|713.12|704.02|713.46|704.36|714.37|705.27|713.12|704.02|35
1655136870000|2022-06-13 16:14:30|713.45|704.35|712.95|703.85|713.7|704.6|712.95|703.85|30
1655136880000|2022-06-13 16:14:40|712.65|703.55|711.86|702.76|713.16|704.06|711.86|702.76|27
1655136890000|2022-06-13 16:14:50|711.84|702.74|712.6|703.5|713.55|704.45|711.84|702.74|28
1655136900000|2022-06-13 16:15:00|712.55|703.45|711.46|702.36|712.9|703.8|711.46|702.36|28
1655136910000|2022-06-13 16:15:10|711.54|702.44|712.6|703.5|712.64|703.54|711.54|702.44|29
1655136920000|2022-06-13 16:15:20|712.55|703.45|712.68|703.58|712.68|703.58|711.28|702.18|31
1655136930000|2022-06-13 16:15:30|712.72|703.62|712.44|703.34|712.72|703.62|711.74|702.64|35
1655136940000|2022-06-13 16:15:40|712.45|703.35|712.25|703.15|712.73|703.63|711.8|702.7|30
1655136950000|2022-06-13 16:15:50|712.2|703.1|712.13|703.03|712.53|703.43|712.13|703.03|19
1655136960000|2022-06-13 16:16:00|712.11|703.01|711.68|702.58|712.55|703.45|711.51|702.41|33
1655136970000|2022-06-13 16:16:10|711.64|702.54|710.56|701.46|711.64|702.54|710.56|701.46|20
1655136980000|2022-06-13 16:16:20|710.51|701.41|709.67|700.57|710.51|701.41|709.67|700.57|13
1655136990000|2022-06-13 16:16:30|709.62|700.52|709.41|700.31|709.86|700.76|709.41|700.31|20
1655137000000|2022-06-13 16:16:40|709.33|700.23|708.38|699.28|709.33|700.23|707.71|698.61|32
1655137010000|2022-06-13 16:16:50|708.39|699.29|708.29|699.19|708.39|699.29|707.81|698.71|26
1655137020000|2022-06-13 16:17:00|708.31|699.21|707.97|698.87|708.5|699.4|707.62|698.52|31
1655137030000|2022-06-13 16:17:10|708.02|698.92|709.27|700.17|709.7|700.6|708.02|698.92|31
1655137040000|2022-06-13 16:17:20|708.99|699.89|709.85|700.75|709.85|700.75|708.97|699.87|31
1655137050000|2022-06-13 16:17:30|709.86|700.76|710.18|701.08|711.21|702.11|709.84|700.74|38
1655137060000|2022-06-13 16:17:40|710.23|701.13|710.68|701.58|710.68|701.58|709.74|700.64|27
1655137070000|2022-06-13 16:17:50|710.78|701.68|710.27|701.17|711.38|702.28|710.27|701.17|30
1655137080000|2022-06-13 16:18:00|710.32|701.22|710.34|701.24|710.61|701.51|710|700.9|22
1655137090000|2022-06-13 16:18:10|710.28|701.18|710.65|701.55|710.75|701.65|710.01|700.91|23
1655137100000|2022-06-13 16:18:20|710.7|701.6|711.3|702.2|711.53|702.43|710.68|701.58|27
1655137110000|2022-06-13 16:18:30|711.38|702.28|712.18|703.08|712.18|703.08|711.01|701.91|25
1655137120000|2022-06-13 16:18:40|712.19|703.09|713.15|704.05|713.15|704.05|712.19|703.09|23
1655137130000|2022-06-13 16:18:50|713.48|704.38|714.74|705.64|715.15|706.05|713.48|704.38|32
1655137140000|2022-06-13 16:19:00|714.76|705.66|716|706.9|716.25|707.15|714.67|705.57|21
1655137150000|2022-06-13 16:19:10|715.6|706.5|714.63|705.53|715.61|706.51|714.63|705.53|36
1655137160000|2022-06-13 16:19:20|714.55|705.45|714.3|705.2|714.55|705.45|713.72|704.62|35
1655137170000|2022-06-13 16:19:30|714.36|705.26|713.62|704.52|715.13|706.03|713.62|704.52|33
1655137180000|2022-06-13 16:19:40|713.6|704.5|714.69|705.59|714.69|705.59|713.46|704.36|27
1655137190000|2022-06-13 16:19:50|714.71|705.61|714.42|705.32|714.71|705.61|713.85|704.75|29
1655137200000|2022-06-13 16:20:00|714.4|705.3|715.15|706.05|715.45|706.35|714.4|705.3|27
1655137210000|2022-06-13 16:20:10|715.1|706|714.95|705.85|715.11|706.01|714.42|705.32|26
1655137220000|2022-06-13 16:20:20|715.05|705.95|714.43|705.33|715.3|706.2|714.32|705.22|34
1655137230000|2022-06-13 16:20:30|714.42|705.32|714.7|705.6|715.15|706.05|714.42|705.32|34
1655137240000|2022-06-13 16:20:40|714.75|705.65|712.66|703.56|714.9|705.8|712.66|703.56|33
1655137250000|2022-06-13 16:20:50|712.69|703.59|713.7|704.6|714.05|704.95|712.69|703.59|35
1655137260000|2022-06-13 16:21:00|713.9|704.8|712.8|703.7|714.26|705.16|712.57|703.47|31
1655137270000|2022-06-13 16:21:10|712.75|703.65|713.48|704.38|714.15|705.05|712.75|703.65|33
1655137280000|2022-06-13 16:21:20|713.55|704.45|712.6|703.5|713.55|704.45|712.6|703.5|22
1655137290000|2022-06-13 16:21:30|712.55|703.45|712.75|703.65|713.1|704|712.43|703.33|29
1655137300000|2022-06-13 16:21:40|712.7|703.6|711.86|702.76|712.9|703.8|711.86|702.76|26
1655137310000|2022-06-13 16:21:50|711.72|702.62|712.75|703.65|712.75|703.65|711.36|702.26|26
1655137320000|2022-06-13 16:22:00|712.95|703.85|714.16|705.06|714.34|705.24|712.95|703.85|26
1655137330000|2022-06-13 16:22:10|713.97|704.87|713.45|704.35|713.97|704.87|713.4|704.3|21
1655137340000|2022-06-13 16:22:20|713.55|704.45|713.75|704.65|713.75|704.65|713.3|704.2|29
1655137350000|2022-06-13 16:22:30|713.7|704.6|715.49|706.39|715.51|706.41|713.65|704.55|30
1655137360000|2022-06-13 16:22:40|715.5|706.4|714.75|705.65|715.53|706.43|714.5|705.4|30
1655137370000|2022-06-13 16:22:50|714.9|705.8|713.9|704.8|714.9|705.8|713.86|704.76|27
1655137380000|2022-06-13 16:23:00|714.2|705.1|711.8|702.7|714.22|705.12|711.45|702.35|26
1655137390000|2022-06-13 16:23:10|711.85|702.75|711.3|702.2|712|702.9|710.51|701.41|30
1655137400000|2022-06-13 16:23:20|711.32|702.22|711.6|702.5|712.44|703.34|711.32|702.22|31
1655137410000|2022-06-13 16:23:30|711.5|702.4|712.26|703.16|712.55|703.45|711.35|702.25|30
1655137420000|2022-06-13 16:23:40|712.27|703.17|713.27|704.17|713.27|704.17|711.96|702.86|25
1655137430000|2022-06-13 16:23:50|713.56|704.46|713.35|704.25|713.86|704.76|713.05|703.95|25
1655137440000|2022-06-13 16:24:00|713.6|704.5|713.65|704.55|713.85|704.75|713.45|704.35|22
1655137450000|2022-06-13 16:24:10|713.55|704.45|713.72|704.62|713.85|704.75|712.7|703.6|25
1655137460000|2022-06-13 16:24:20|713.73|704.63|715.2|706.1|715.22|706.12|713.73|704.63|26
1655137470000|2022-06-13 16:24:30|714.79|705.69|713.7|704.6|714.79|705.69|713.7|704.6|25
1655137480000|2022-06-13 16:24:40|713.65|704.55|715.05|705.95|715.05|705.95|713.65|704.55|28
1655137490000|2022-06-13 16:24:50|715.35|706.25|715.44|706.34|715.63|706.53|715.29|706.19|24
1655137500000|2022-06-13 16:25:00|715.45|706.35|715.7|706.6|716.24|707.14|715.45|706.35|28
1655137510000|2022-06-13 16:25:10|715.65|706.55|716.85|707.75|717.1|708|715.6|706.5|21
1655137520000|2022-06-13 16:25:20|717.34|708.24|717.44|708.34|718.07|708.97|717.34|708.24|32
1655137530000|2022-06-13 16:25:30|717.43|708.33|716.25|707.15|717.43|708.33|716.1|707|34
1655137540000|2022-06-13 16:25:40|716.3|707.2|716.15|707.05|716.6|707.5|715.91|706.81|24
1655137550000|2022-06-13 16:25:50|716.05|706.95|715.89|706.79|716.55|707.45|715.76|706.66|27
1655137560000|2022-06-13 16:26:00|716.04|706.94|715.96|706.86|717|707.9|715.96|706.86|33
1655137570000|2022-06-13 16:26:10|715.91|706.81|715.8|706.7|716.25|707.15|715.71|706.61|29
1655137580000|2022-06-13 16:26:20|715.7|706.6|715.58|706.48|716.3|707.2|715.55|706.45|24
1655137590000|2022-06-13 16:26:30|715.51|706.41|713.17|704.07|715.51|706.41|713.17|704.07|28
1655137600000|2022-06-13 16:26:40|713.45|704.35|714.28|705.18|715.41|706.31|713.21|704.11|23
1655137610000|2022-06-13 16:26:50|714.23|705.13|714.71|705.61|714.8|705.7|714.13|705.03|32
1655137620000|2022-06-13 16:27:00|714.74|705.64|714.74|705.64|714.87|705.77|714.43|705.33|13
1655137630000|2022-06-13 16:27:10|714.69|705.59|716.12|707.02|716.47|707.37|714.59|705.49|28
1655137640000|2022-06-13 16:27:20|716.09|706.99|717.1|708|717.1|708|715.41|706.31|33
1655137650000|2022-06-13 16:27:30|717.4|708.3|717.82|708.72|718.43|709.33|717.4|708.3|27
1655137660000|2022-06-13 16:27:40|717.81|708.71|716.31|707.21|717.81|708.71|715.4|706.3|30
1655137670000|2022-06-13 16:27:50|716.3|707.2|716.47|707.37|716.61|707.51|716.09|706.99|29
1655137680000|2022-06-13 16:28:00|716.45|707.35|716.57|707.47|717.46|708.36|716.45|707.35|27
1655137690000|2022-06-13 16:28:10|716.55|707.45|715.52|706.42|716.55|707.45|715.52|706.42|30
1655137700000|2022-06-13 16:28:20|715.47|706.37|715.6|706.5|715.75|706.65|715.38|706.28|28
1655137710000|2022-06-13 16:28:30|715.65|706.55|715.3|706.2|715.65|706.55|715.08|705.98|25
1655137720000|2022-06-13 16:28:40|715.25|706.15|714.91|705.81|715.4|706.3|714.91|705.81|29
1655137730000|2022-06-13 16:28:50|714.87|705.77|714.1|705|715.7|706.6|713.74|704.64|36
1655137740000|2022-06-13 16:29:00|713.92|704.82|715.34|706.24|715.5|706.4|713.57|704.47|29
1655137750000|2022-06-13 16:29:10|715.4|706.3|715.06|705.96|715.5|706.4|714.98|705.88|29
1655137760000|2022-06-13 16:29:20|715.11|706.01|715.43|706.33|715.67|706.57|714.64|705.54|28
1655137770000|2022-06-13 16:29:30|715.63|706.53|716.24|707.14|716.48|707.38|715.63|706.53|28
1655137780000|2022-06-13 16:29:40|716.34|707.24|716.43|707.33|716.44|707.34|716.2|707.1|21
1655137790000|2022-06-13 16:29:50|716.48|707.38|715.83|706.73|716.57|707.47|715.83|706.73|22
1655137800000|2022-06-13 16:30:00|716.2|707.1|716.3|707.2|716.3|707.2|715.04|705.94|26
1655137810000|2022-06-13 16:30:10|716.29|707.19|716.56|707.46|716.6|707.5|716.15|707.05|18
1655137820000|2022-06-13 16:30:20|716.51|707.41|717.23|708.13|717.31|708.21|716.39|707.29|20
1655137830000|2022-06-13 16:30:30|717.21|708.11|717.32|708.22|717.34|708.24|716.55|707.45|29
1655137840000|2022-06-13 16:30:40|717.41|708.31|718.42|709.32|718.52|709.42|717.41|708.31|31
1655137850000|2022-06-13 16:30:50|718.37|709.27|720.05|710.95|720.15|711.05|718.37|709.27|21
1655137860000|2022-06-13 16:31:00|720.1|711|719.96|710.86|720.23|711.13|719.47|710.37|28
1655137870000|2022-06-13 16:31:10|720.06|710.96|720.22|711.12|721.42|712.32|720|710.9|32
1655137880000|2022-06-13 16:31:20|720.23|711.13|720.15|711.05|720.31|711.21|719.8|710.7|37
1655137890000|2022-06-13 16:31:30|720.49|711.39|721.31|712.21|722.07|712.97|720.49|711.39|35
1655137900000|2022-06-13 16:31:40|721.33|712.23|721.86|712.76|721.86|712.76|720.72|711.62|30
1655137910000|2022-06-13 16:31:50|721.93|712.83|723.27|714.17|723.76|714.66|721.93|712.83|31
1655137920000|2022-06-13 16:32:00|723.19|714.09|722.39|713.29|723.45|714.35|722.39|713.29|35
1655137930000|2022-06-13 16:32:10|722.37|713.27|720.56|711.46|722.37|713.27|720.56|711.46|34
1655137940000|2022-06-13 16:32:20|720.53|711.43|720.58|711.48|720.6|711.5|719.85|710.75|27
1655137950000|2022-06-13 16:32:30|720.41|711.31|720.41|711.31|720.9|711.8|719.79|710.69|31
1655137960000|2022-06-13 16:32:40|720.24|711.14|719.69|710.59|720.24|711.14|719.39|710.29|25
1655137970000|2022-06-13 16:32:50|719.68|710.58|718.85|709.75|720.24|711.14|718.67|709.57|27
1655137980000|2022-06-13 16:33:00|719|709.9|718.37|709.27|719.15|710.05|718.37|709.27|25
1655137990000|2022-06-13 16:33:10|718.24|709.14|719.76|710.66|719.9|710.8|718.23|709.13|34
1655138000000|2022-06-13 16:33:20|719.81|710.71|719|709.9|719.81|710.71|718.65|709.55|27
1655138010000|2022-06-13 16:33:30|719.05|709.95|719|709.9|719.2|710.1|718.75|709.65|24
1655138020000|2022-06-13 16:33:40|719.1|710|720.8|711.7|720.8|711.7|718.5|709.4|32
1655138030000|2022-06-13 16:33:50|720.85|711.75|722.22|713.12|722.31|713.21|720.85|711.75|34
1655138040000|2022-06-13 16:34:00|722.27|713.17|722.87|713.77|723.37|714.27|722.27|713.17|28
1655138050000|2022-06-13 16:34:10|722.75|713.65|720.77|711.67|722.75|713.65|720.77|711.67|29
1655138060000|2022-06-13 16:34:20|721.08|711.98|720.73|711.63|721.1|712|720.73|711.63|28
1655138070000|2022-06-13 16:34:30|720.85|711.75|722.01|712.91|722.01|712.91|720.57|711.47|30
1655138080000|2022-06-13 16:34:40|722.02|712.92|722.11|713.01|722.13|713.03|721.77|712.67|29
1655138090000|2022-06-13 16:34:50|722.12|713.02|721.55|712.45|722.13|713.03|721.27|712.17|27
1655138100000|2022-06-13 16:35:00|721.49|712.39|722.23|713.13|722.23|713.13|721.45|712.35|24
1655138110000|2022-06-13 16:35:10|722.24|713.14|722.35|713.25|722.35|713.25|721.61|712.51|27
1655138120000|2022-06-13 16:35:20|722.45|713.35|722.55|713.45|722.75|713.65|722.45|713.35|19
1655138130000|2022-06-13 16:35:30|722.54|713.44|722.75|713.65|722.75|713.65|722.3|713.2|16
1655138140000|2022-06-13 16:35:40|722.8|713.7|723.38|714.28|723.55|714.45|722.8|713.7|31
1655138150000|2022-06-13 16:35:50|723.37|714.27|724.36|715.26|724.37|715.27|723.24|714.14|29
1655138160000|2022-06-13 16:36:00|724.41|715.31|723.46|714.36|724.46|715.36|722.76|713.66|30
1655138170000|2022-06-13 16:36:10|723.39|714.29|722.34|713.24|723.55|714.45|722.34|713.24|29
1655138180000|2022-06-13 16:36:20|722.44|713.34|722.18|713.08|722.48|713.38|722.17|713.07|9
1655138190000|2022-06-13 16:36:30|722.16|713.06|721.68|712.58|722.17|713.07|721.68|712.58|21
1655138200000|2022-06-13 16:36:40|721.69|712.59|722.57|713.47|722.72|713.62|721.69|712.59|30
1655138210000|2022-06-13 16:36:50|722.46|713.36|722.05|712.95|722.46|713.36|721.86|712.76|16
1655138220000|2022-06-13 16:37:00|721.95|712.85|721.98|712.88|721.98|712.88|721.64|712.54|20
1655138230000|2022-06-13 16:37:10|722.24|713.14|722.35|713.25|722.36|713.26|721.86|712.76|24
1655138240000|2022-06-13 16:37:20|722.4|713.3|724.01|714.91|724.01|714.91|722.4|713.3|25
1655138250000|2022-06-13 16:37:30|723.96|714.86|723.72|714.62|723.96|714.86|723.5|714.4|21
1655138260000|2022-06-13 16:37:40|723.7|714.6|722.91|713.81|723.7|714.6|722.91|713.81|15
1655138270000|2022-06-13 16:37:50|722.89|713.79|721.73|712.63|722.89|713.79|721.64|712.54|21
1655138280000|2022-06-13 16:38:00|721.59|712.49|720.68|711.58|721.8|712.7|720.68|711.58|22
1655138290000|2022-06-13 16:38:10|720.64|711.54|720.7|711.6|720.85|711.75|720.45|711.35|25
1655138300000|2022-06-13 16:38:20|721|711.9|722.12|713.02|722.49|713.39|721|711.9|27
1655138310000|2022-06-13 16:38:30|722.14|713.04|722.45|713.35|722.55|713.45|721.63|712.53|31
1655138320000|2022-06-13 16:38:40|722.49|713.39|722.46|713.36|723.14|714.04|722.46|713.36|27
1655138330000|2022-06-13 16:38:50|722.41|713.31|723.27|714.17|723.27|714.17|722.4|713.3|22
1655138340000|2022-06-13 16:39:00|723.1|714|723.6|714.5|723.68|714.58|723.1|714|29
1655138350000|2022-06-13 16:39:10|723.65|714.55|722.1|713|723.79|714.69|721.74|712.64|29
1655138360000|2022-06-13 16:39:20|722|712.9|721.1|712|722|712.9|721.1|712|15
1655138370000|2022-06-13 16:39:30|721.33|712.23|721.63|712.53|722.07|712.97|721.25|712.15|25
1655138380000|2022-06-13 16:39:40|721.69|712.59|720.05|710.95|721.69|712.59|720.05|710.95|12
1655138390000|2022-06-13 16:39:50|720.03|710.93|720.85|711.75|720.85|711.75|719.89|710.79|23
1655138400000|2022-06-13 16:40:00|720.89|711.79|720.18|711.08|721.27|712.17|720.18|711.08|26
1655138410000|2022-06-13 16:40:10|720.16|711.06|720.21|711.11|720.46|711.36|719.8|710.7|33
1655138420000|2022-06-13 16:40:20|720.06|710.96|718.4|709.3|720.06|710.96|718.4|709.3|28
1655138430000|2022-06-13 16:40:30|718.39|709.29|716.93|707.83|718.39|709.29|716.93|707.83|30
1655138440000|2022-06-13 16:40:40|715.84|706.74|712.54|703.44|715.84|706.74|712.54|703.44|35
1655138450000|2022-06-13 16:40:50|712.52|703.42|711.55|702.45|712.53|703.43|710.23|701.13|33
1655138460000|2022-06-13 16:41:00|711.74|702.64|709.76|700.66|711.74|702.64|709.76|700.66|29
1655138470000|2022-06-13 16:41:10|709.77|700.67|708.89|699.79|709.77|700.67|708.35|699.25|29
1655138480000|2022-06-13 16:41:20|708.68|699.58|708.33|699.23|708.75|699.65|707.75|698.65|29
1655138490000|2022-06-13 16:41:30|708.36|699.26|709.69|700.59|709.69|700.59|708.36|699.26|29
1655138500000|2022-06-13 16:41:40|709.5|700.4|709.24|700.14|709.8|700.7|708.6|699.5|26
1655138510000|2022-06-13 16:41:50|709.03|699.93|710.41|701.31|710.54|701.44|708.99|699.89|27
1655138520000|2022-06-13 16:42:00|710.42|701.32|709.43|700.33|710.58|701.48|709.31|700.21|22
1655138530000|2022-06-13 16:42:10|709.64|700.54|708.88|699.78|709.64|700.54|708.64|699.54|14
1655138540000|2022-06-13 16:42:20|709.08|699.98|707.11|698.01|709.2|700.1|706.28|697.18|30
1655138550000|2022-06-13 16:42:30|707.09|697.99|706.86|697.76|708.01|698.91|706.86|697.76|33
1655138560000|2022-06-13 16:42:40|706.83|697.73|706.51|697.41|706.86|697.76|706.51|697.41|14
1655138570000|2022-06-13 16:42:50|706.63|697.53|708.17|699.07|708.17|699.07|706.49|697.39|26
1655138580000|2022-06-13 16:43:00|708.18|699.08|706.5|697.4|708.27|699.17|706.49|697.39|21
1655138590000|2022-06-13 16:43:10|706.51|697.41|706.53|697.43|706.7|697.6|706.4|697.3|13
1655138600000|2022-06-13 16:43:20|706.64|697.54|705.88|696.78|706.64|697.54|705.88|696.78|32
1655138610000|2022-06-13 16:43:30|705.85|696.75|705.56|696.46|706.05|696.95|705.56|696.46|18
1655138620000|2022-06-13 16:43:40|705.78|696.68|705.78|696.68|705.91|696.81|705.57|696.47|16
1655138630000|2022-06-13 16:43:50|705.77|696.67|706.33|697.23|706.33|697.23|705.77|696.67|26
1655138640000|2022-06-13 16:44:00|706.54|697.44|706.37|697.27|706.57|697.47|705.79|696.69|28
1655138650000|2022-06-13 16:44:10|706.39|697.29|705.72|696.62|706.4|697.3|705.72|696.62|26
1655138660000|2022-06-13 16:44:20|705.74|696.64|705.31|696.21|705.74|696.64|705.31|696.21|15
1655138670000|2022-06-13 16:44:30|705.29|696.19|704.84|695.74|705.29|696.19|704.83|695.73|23
1655138680000|2022-06-13 16:44:40|704.65|695.55|703.6|694.5|704.66|695.56|703.6|694.5|20
1655138690000|2022-06-13 16:44:50|703.58|694.48|702.04|692.94|703.58|694.48|702.04|692.94|29
1655138700000|2022-06-13 16:45:00|702.02|692.92|703.8|694.7|703.8|694.7|702.02|692.92|35
1655138710000|2022-06-13 16:45:10|703.85|694.75|703.43|694.33|704.15|695.05|703.1|694|28
1655138720000|2022-06-13 16:45:20|703.5|694.4|704.28|695.18|704.28|695.18|703.39|694.29|25
1655138730000|2022-06-13 16:45:30|704.33|695.23|707.88|698.78|707.88|698.78|704.21|695.11|27
1655138740000|2022-06-13 16:45:40|707.9|698.8|715.85|706.75|719.59|710.49|707.9|698.8|38
1655138750000|2022-06-13 16:45:50|716.54|707.44|714.27|705.17|716.54|707.44|714.12|705.02|37
1655138760000|2022-06-13 16:46:00|714.75|705.65|714.68|705.58|714.95|705.85|714.33|705.23|37
1655138770000|2022-06-13 16:46:10|714.76|705.66|712.19|703.09|715.03|705.93|712.19|703.09|34
1655138780000|2022-06-13 16:46:20|712.21|703.11|711.02|701.92|712.27|703.17|711.02|701.92|26
1655138790000|2022-06-13 16:46:30|710.84|701.74|710.62|701.52|710.84|701.74|710.6|701.5|22
1655138800000|2022-06-13 16:46:40|710.63|701.53|711.37|702.27|711.37|702.27|710.63|701.53|23
1655138810000|2022-06-13 16:46:50|711.41|702.31|713.32|704.22|713.4|704.3|711.41|702.31|25
1655138820000|2022-06-13 16:47:00|713.34|704.24|713.17|704.07|713.34|704.24|712.54|703.44|29
1655138830000|2022-06-13 16:47:10|713.15|704.05|711.34|702.24|713.23|704.13|710.87|701.77|23
1655138840000|2022-06-13 16:47:20|711.33|702.23|711.7|702.6|712.11|703.01|711.29|702.19|28
1655138850000|2022-06-13 16:47:30|711.68|702.58|711.83|702.73|711.83|702.73|711.22|702.12|25
1655138860000|2022-06-13 16:47:40|711.81|702.71|711.56|702.46|711.82|702.72|711.56|702.46|8
1655138870000|2022-06-13 16:47:50|711.69|702.59|711.18|702.08|711.69|702.59|711.18|702.08|15
1655138880000|2022-06-13 16:48:00|711.17|702.07|711.92|702.82|712.02|702.92|710.67|701.57|23
1655138890000|2022-06-13 16:48:10|711.81|702.71|711.59|702.49|711.81|702.71|711.47|702.37|14
1655138900000|2022-06-13 16:48:20|710.57|701.47|710.75|701.65|710.99|701.89|710.46|701.36|18
1655138910000|2022-06-13 16:48:30|710.74|701.64|711.03|701.93|711.19|702.09|710.74|701.64|23
1655138920000|2022-06-13 16:48:40|711.19|702.09|709.9|700.8|711.45|702.35|709.68|700.58|29
1655138930000|2022-06-13 16:48:50|709.91|700.81|708.94|699.84|710.06|700.96|708.94|699.84|33
1655138940000|2022-06-13 16:49:00|708.92|699.82|707.75|698.65|708.92|699.82|707.75|698.65|20
1655138950000|2022-06-13 16:49:10|707.65|698.55|708.82|699.72|708.82|699.72|707.52|698.42|18
1655138960000|2022-06-13 16:49:20|708.84|699.74|709.36|700.26|709.39|700.29|708.84|699.74|21
1655138970000|2022-06-13 16:49:30|709.34|700.24|709.25|700.15|710.05|700.95|709.25|700.15|22
1655138980000|2022-06-13 16:49:40|709.23|700.13|709.25|700.15|709.77|700.67|709.08|699.98|24
1655138990000|2022-06-13 16:49:50|709.28|700.18|709.16|700.06|710.03|700.93|709.16|700.06|23
1655139000000|2022-06-13 16:50:00|709.14|700.04|707.12|698.02|709.14|700.04|707.11|698.01|30
1655139010000|2022-06-13 16:50:10|707.11|698.01|707.58|698.48|708.16|699.06|707.11|698.01|28
1655139020000|2022-06-13 16:50:20|707.56|698.46|708.22|699.12|708.22|699.12|707.48|698.38|21
1655139030000|2022-06-13 16:50:30|708.27|699.17|707.96|698.86|708.39|699.29|707.8|698.7|25
1655139040000|2022-06-13 16:50:40|707.97|698.87|707.37|698.27|707.97|698.87|707.37|698.27|18
1655139050000|2022-06-13 16:50:50|707.35|698.25|707.29|698.19|707.35|698.25|707.19|698.09|12
1655139060000|2022-06-13 16:51:00|707.42|698.32|707.7|698.6|708.25|699.15|707.42|698.32|25
1655139070000|2022-06-13 16:51:10|707.87|698.77|708.23|699.13|708.99|699.89|707.87|698.77|24
1655139080000|2022-06-13 16:51:20|708.22|699.12|708.57|699.47|708.59|699.49|708.17|699.07|11
1655139090000|2022-06-13 16:51:30|708.67|699.57|707.89|698.79|708.82|699.72|707.89|698.79|28
1655139100000|2022-06-13 16:51:40|707.88|698.78|707.51|698.41|708.02|698.92|707.41|698.31|23
1655139110000|2022-06-13 16:51:50|707.5|698.4|705.75|696.65|707.77|698.67|705.75|696.65|23
1655139120000|2022-06-13 16:52:00|705.73|696.63|705.65|696.55|705.73|696.63|705.06|695.96|25
1655139130000|2022-06-13 16:52:10|705.7|696.6|706.38|697.28|706.83|697.73|705.7|696.6|35
1655139140000|2022-06-13 16:52:20|706.53|697.43|706.54|697.44|706.92|697.82|706.46|697.36|22
1655139150000|2022-06-13 16:52:30|706.73|697.63|706.73|697.63|707.15|698.05|706.65|697.55|27
1655139160000|2022-06-13 16:52:40|706.69|697.59|708.06|698.96|708.08|698.98|706.63|697.53|25
1655139170000|2022-06-13 16:52:50|708.11|699.01|708.45|699.35|708.55|699.45|707.8|698.7|25
1655139180000|2022-06-13 16:53:00|708.6|699.5|707.22|698.12|708.83|699.73|707.22|698.12|32
1655139190000|2022-06-13 16:53:10|707.21|698.11|706.88|697.78|707.21|698.11|706.88|697.78|5
1655139300000|2022-06-13 16:55:00|705.65|696.55|704.25|695.15|705.65|696.55|704.09|694.99|13
1655139310000|2022-06-13 16:55:10|704.32|695.22|704.32|695.22|704.45|695.35|704.07|694.97|15
1655139320000|2022-06-13 16:55:20|704.4|695.3|706.15|697.05|706.15|697.05|704.34|695.24|22
1655139330000|2022-06-13 16:55:30|706.2|697.1|705.57|696.47|706.21|697.11|705.57|696.47|23
1655139340000|2022-06-13 16:55:40|705.47|696.37|705.8|696.7|706.34|697.24|705.45|696.35|26
1655139350000|2022-06-13 16:55:50|705.79|696.69|707.05|697.95|707.1|698|705.77|696.67|25
1655139360000|2022-06-13 16:56:00|706.96|697.86|706.42|697.32|707.65|698.55|706.42|697.32|29
1655139370000|2022-06-13 16:56:10|706.27|697.17|706.23|697.13|706.55|697.45|706.12|697.02|21
1655139380000|2022-06-13 16:56:20|706.21|697.11|707|697.9|707.27|698.17|706.11|697.01|25
1655139390000|2022-06-13 16:56:30|706.88|697.78|706.41|697.31|706.88|697.78|706.29|697.19|21
1655139400000|2022-06-13 16:56:40|706.4|697.3|705.87|696.77|706.4|697.3|705.87|696.77|13
1655139410000|2022-06-13 16:56:50|705.86|696.76|706.05|696.95|706.05|696.95|705.19|696.09|20
1655139420000|2022-06-13 16:57:00|705.97|696.87|705.97|696.87|706.5|697.4|705.97|696.87|29
1655139430000|2022-06-13 16:57:10|706.05|696.95|705.55|696.45|706.05|696.95|705.51|696.41|14
1655139440000|2022-06-13 16:57:20|705.48|696.38|704.68|695.58|705.5|696.4|704.68|695.58|21
1655139450000|2022-06-13 16:57:30|704.74|695.64|704.47|695.37|705.05|695.95|704.47|695.37|15
1655139460000|2022-06-13 16:57:40|704.45|695.35|704.46|695.36|704.57|695.47|704.27|695.17|22
1655139470000|2022-06-13 16:57:50|704.4|695.3|704.45|695.35|704.45|695.35|704.36|695.26|9
1655139480000|2022-06-13 16:58:00|704.42|695.32|704.63|695.53|705.15|696.05|704.42|695.32|9
1655139490000|2022-06-13 16:58:10|704.65|695.55|704.45|695.35|704.65|695.55|704.36|695.26|11
1655139500000|2022-06-13 16:58:20|704.7|695.6|705|695.9|705.05|695.95|704.7|695.6|4
1655139510000|2022-06-13 16:58:30|705.2|696.1|705.25|696.15|705.4|696.3|705.15|696.05|14
1655139520000|2022-06-13 16:58:40|705.3|696.2|706.2|697.1|706.2|697.1|705.2|696.1|13
1655139530000|2022-06-13 16:58:50|706.15|697.05|705.37|696.27|706.15|697.05|705.37|696.27|20
1655139540000|2022-06-13 16:59:00|705.35|696.25|704.54|695.44|705.35|696.25|704.54|695.44|16
1655139550000|2022-06-13 16:59:10|704.38|695.28|704.36|695.26|704.39|695.29|704.14|695.04|12
1655139560000|2022-06-13 16:59:20|704.39|695.29|704.87|695.77|704.89|695.79|704.39|695.29|17
1655139570000|2022-06-13 16:59:30|705|695.9|704.36|695.26|705|695.9|704.24|695.14|19
1655139580000|2022-06-13 16:59:40|704.5|695.4|704.73|695.63|704.87|695.77|704.45|695.35|18
1655139590000|2022-06-13 16:59:50|704.63|695.53|705.45|696.35|705.45|696.35|704.57|695.47|20
1655139600000|2022-06-13 17:00:00|705.4|696.3|705.01|695.91|705.4|696.3|705.01|695.91|14
1655139610000|2022-06-13 17:00:10|704.86|695.76|705.2|696.1|705.25|696.15|704.57|695.47|17
1655139620000|2022-06-13 17:00:20|705.14|696.04|706|696.9|706.01|696.91|705.12|696.02|11
1655139630000|2022-06-13 17:00:30|706.12|697.02|706.85|697.75|706.95|697.85|705.63|696.53|23
1655139640000|2022-06-13 17:00:40|706.91|697.81|706.77|697.67|707.71|698.61|706.77|697.67|26
1655139650000|2022-06-13 17:00:50|706.78|697.68|706.86|697.76|706.86|697.76|706.77|697.67|10
1655139660000|2022-06-13 17:01:00|706.96|697.86|706.56|697.46|707.08|697.98|706.56|697.46|18
1655139670000|2022-06-13 17:01:10|706.04|696.94|706.05|696.95|706.05|696.95|705.65|696.55|12
1655139680000|2022-06-13 17:01:20|706.16|697.06|705.8|696.7|707|697.9|705.44|696.34|27
1655139690000|2022-06-13 17:01:30|705.72|696.62|705.26|696.16|705.72|696.62|704.98|695.88|7
1655139700000|2022-06-13 17:01:40|705.18|696.08|704.94|695.84|705.29|696.19|704.94|695.84|12
1655139710000|2022-06-13 17:01:50|704.48|695.38|703.17|694.07|704.48|695.38|703.17|694.07|19
1655139720000|2022-06-13 17:02:00|703.06|693.96|702.51|693.41|703.08|693.98|702.51|693.41|20
1655139730000|2022-06-13 17:02:10|702.55|693.45|703.1|694|703.15|694.05|702.51|693.41|13
1655139740000|2022-06-13 17:02:20|703.3|694.2|702.45|693.35|703.3|694.2|702.23|693.13|24
1655139750000|2022-06-13 17:02:30|702.27|693.17|702.5|693.4|702.55|693.45|701.95|692.85|15
1655139760000|2022-06-13 17:02:40|702.47|693.37|701.54|692.44|702.47|693.37|701.45|692.35|21
1655139770000|2022-06-13 17:02:50|701.64|692.54|701.35|692.25|702.54|693.44|701.26|692.16|19
1655139780000|2022-06-13 17:03:00|701.45|692.35|700.85|691.75|701.5|692.4|700.85|691.75|17
1655139790000|2022-06-13 17:03:10|700.8|691.7|700.49|691.39|700.8|691.7|700.34|691.24|13
1655139800000|2022-06-13 17:03:20|700.5|691.4|701.38|692.28|701.38|692.28|700.5|691.4|25
1655139810000|2022-06-13 17:03:30|701.39|692.29|701.6|692.5|701.69|692.59|701.26|692.16|25
1655139820000|2022-06-13 17:03:40|701.55|692.45|701.05|691.95|701.55|692.45|700.9|691.8|22
1655139830000|2022-06-13 17:03:50|701.2|692.1|700.56|691.46|701.25|692.15|700.56|691.46|16
1655139840000|2022-06-13 17:04:00|700.49|691.39|699.66|690.56|700.49|691.39|699.59|690.49|20
1655139850000|2022-06-13 17:04:10|699.65|690.55|698.81|689.71|699.71|690.61|698.81|689.71|28
1655139860000|2022-06-13 17:04:20|698.63|689.53|698.6|689.5|698.63|689.53|698.48|689.38|15
1655139870000|2022-06-13 17:04:30|698.65|689.55|698.62|689.52|699.57|690.47|698.62|689.52|26
1655139880000|2022-06-13 17:04:40|698.61|689.51|698.79|689.69|699.03|689.93|698.59|689.49|23
1655139890000|2022-06-13 17:04:50|698.78|689.68|698.51|689.41|698.78|689.68|698.16|689.06|17
1655139900000|2022-06-13 17:05:00|698.43|689.33|697.88|688.78|698.43|689.33|697.82|688.72|27
1655139910000|2022-06-13 17:05:10|697.93|688.83|698.22|689.12|698.77|689.67|697.82|688.72|18
1655139920000|2022-06-13 17:05:20|698.2|689.1|698.45|689.35|698.45|689.35|698.11|689.01|7
1655139930000|2022-06-13 17:05:30|698.4|689.3|698.2|689.1|699.12|690.02|697.95|688.85|17
1655139940000|2022-06-13 17:05:40|698.15|689.05|698.5|689.4|698.5|689.4|697.8|688.7|21
1655139950000|2022-06-13 17:05:50|698.6|689.5|698.8|689.7|698.85|689.75|698.45|689.35|13
1655139960000|2022-06-13 17:06:00|698.85|689.75|699.45|690.35|699.5|690.4|698.85|689.75|12
1655139970000|2022-06-13 17:06:10|699.5|690.4|700.52|691.42|700.6|691.5|699.5|690.4|33
1655139980000|2022-06-13 17:06:20|700.58|691.48|701.13|692.03|701.13|692.03|700.58|691.48|25
1655139990000|2022-06-13 17:06:30|701.14|692.04|701.6|692.5|701.6|692.5|701.14|692.04|29
1655140000000|2022-06-13 17:06:40|701.65|692.55|702.29|693.19|702.55|693.45|701.65|692.55|21
1655140010000|2022-06-13 17:06:50|702.22|693.12|701.23|692.13|702.22|693.12|701.21|692.11|23
1655140020000|2022-06-13 17:07:00|701.18|692.08|701.7|692.6|701.7|692.6|700.57|691.47|23
1655140030000|2022-06-13 17:07:10|701.75|692.65|701.27|692.17|702.17|693.07|701.27|692.17|32
1655140040000|2022-06-13 17:07:20|701.36|692.26|700.84|691.74|701.55|692.45|700.79|691.69|21
1655140050000|2022-06-13 17:07:30|700.85|691.75|700.85|691.75|700.91|691.81|700.85|691.75|5
1655140060000|2022-06-13 17:07:40|700.78|691.68|700.85|691.75|700.85|691.75|700.78|691.68|6
1655140070000|2022-06-13 17:07:50|700.14|691.04|699.25|690.15|700.14|691.04|699.25|690.15|15
1655140080000|2022-06-13 17:08:00|699.19|690.09|699.23|690.13|699.23|690.13|698.68|689.58|19
1655140090000|2022-06-13 17:08:10|699.22|690.12|700.03|690.93|700.31|691.21|699.22|690.12|27
1655140100000|2022-06-13 17:08:20|699.98|690.88|700.1|691|700.15|691.05|699.7|690.6|14
1655140110000|2022-06-13 17:08:30|700.05|690.95|700|690.9|700.09|690.99|699.82|690.72|20
1655140120000|2022-06-13 17:08:40|699.99|690.89|700.05|690.95|700.1|691|699.89|690.79|10
1655140130000|2022-06-13 17:08:50|700.12|691.02|698.62|689.52|700.12|691.02|698.62|689.52|12
1655140140000|2022-06-13 17:09:00|698.49|689.39|699.02|689.92|699.1|690|697.99|688.89|15
1655140150000|2022-06-13 17:09:10|699.1|690|700.25|691.15|700.3|691.2|699.1|690|14
1655140160000|2022-06-13 17:09:20|700.15|691.05|700.25|691.15|700.4|691.3|699.35|690.25|13
1655140170000|2022-06-13 17:09:30|700.3|691.2|700.35|691.25|700.35|691.25|700.05|690.95|14
1655140180000|2022-06-13 17:09:40|700.33|691.23|700.5|691.4|700.6|691.5|700.29|691.19|15
1655140190000|2022-06-13 17:09:50|700.45|691.35|700.55|691.45|700.65|691.55|700.3|691.2|13
1655140200000|2022-06-13 17:10:00|700.65|691.55|700.7|691.6|701.3|692.2|700.55|691.45|25
1655140210000|2022-06-13 17:10:10|700.65|691.55|700.35|691.25|700.65|691.55|700.35|691.25|10
1655140220000|2022-06-13 17:10:20|700.25|691.15|699.31|690.21|700.25|691.15|699.31|690.21|14
1655140230000|2022-06-13 17:10:30|699.27|690.17|699.58|690.48|699.58|690.48|698.86|689.76|18
1655140240000|2022-06-13 17:10:40|699.55|690.45|699.09|689.99|699.55|690.45|699.09|689.99|15
1655140250000|2022-06-13 17:10:50|699.12|690.02|699.18|690.08|699.35|690.25|699.12|690.02|19
1655140260000|2022-06-13 17:11:00|698.86|689.76|699.23|690.13|699.37|690.27|698.67|689.57|19
1655140270000|2022-06-13 17:11:10|699.17|690.07|699.35|690.25|699.35|690.25|699.12|690.02|12
1655140280000|2022-06-13 17:11:20|699.4|690.3|700.7|691.6|700.7|691.6|699.4|690.3|26
1655140290000|2022-06-13 17:11:30|700.99|691.89|700.31|691.21|701.04|691.94|700.13|691.03|19
1655140300000|2022-06-13 17:11:40|700.41|691.31|700.5|691.4|700.55|691.45|700.31|691.21|7
1655140310000|2022-06-13 17:11:50|700.45|691.35|700.6|691.5|700.65|691.55|700.39|691.29|12
1655140320000|2022-06-13 17:12:00|700.56|691.46|699.1|690|700.56|691.46|698.8|689.7|26
1655140330000|2022-06-13 17:12:10|699.29|690.19|699.1|690|699.35|690.25|698.77|689.67|25
1655140340000|2022-06-13 17:12:20|699.08|689.98|699.4|690.3|699.4|690.3|698.26|689.16|28
1655140350000|2022-06-13 17:12:30|699.42|690.32|700.16|691.06|700.16|691.06|699.33|690.23|24
1655140360000|2022-06-13 17:12:40|700.21|691.11|699.39|690.29|700.26|691.16|699.39|690.29|15
1655140370000|2022-06-13 17:12:50|699.25|690.15|698.67|689.57|699.25|690.15|698.34|689.24|21
1655140380000|2022-06-13 17:13:00|698.85|689.75|698.31|689.21|699.31|690.21|698.31|689.21|27
1655140390000|2022-06-13 17:13:10|698.29|689.19|696.71|687.61|698.29|689.19|696.7|687.6|29
1655140400000|2022-06-13 17:13:20|696.7|687.6|696.68|687.58|696.79|687.69|696.62|687.52|20
1655140410000|2022-06-13 17:13:30|696.67|687.57|696.64|687.54|696.79|687.69|696.64|687.54|16
1655140420000|2022-06-13 17:13:40|696.53|687.43|696.03|686.93|696.53|687.43|696.03|686.93|4
1655140430000|2022-06-13 17:13:50|696.09|686.99|696.41|687.31|696.47|687.37|696.03|686.93|18
1655140440000|2022-06-13 17:14:00|696.4|687.3|696.71|687.61|697.27|688.17|696.31|687.21|27
1655140450000|2022-06-13 17:14:10|696.7|687.6|697.13|688.03|697.13|688.03|696.64|687.54|21
1655140460000|2022-06-13 17:14:20|697.18|688.08|697.4|688.3|697.44|688.34|697.18|688.08|18
1655140470000|2022-06-13 17:14:30|697.46|688.36|698.3|689.2|698.3|689.2|697.46|688.36|17
1655140480000|2022-06-13 17:14:40|698.4|689.3|699.4|690.3|699.4|690.3|698.4|689.3|21
1655140490000|2022-06-13 17:14:50|699.35|690.25|699.32|690.22|699.35|690.25|698.88|689.78|19
1655140500000|2022-06-13 17:15:00|699.25|690.15|700.2|691.1|700.2|691.1|697.99|688.89|34
1655140510000|2022-06-13 17:15:10|700.1|691|699.6|690.5|700.1|691|699.39|690.29|29
1655140520000|2022-06-13 17:15:20|699.65|690.55|699.85|690.75|699.9|690.8|699.27|690.17|22
1655140530000|2022-06-13 17:15:30|699.7|690.6|700.2|691.1|700.2|691.1|699.22|690.12|26
1655140540000|2022-06-13 17:15:40|700.25|691.15|699.52|690.42|700.25|691.15|699.47|690.37|23
1655140550000|2022-06-13 17:15:50|699.51|690.41|699.6|690.5|699.71|690.61|699.31|690.21|23
1655140560000|2022-06-13 17:16:00|699.58|690.48|700.15|691.05|700.38|691.28|699.58|690.48|19
1655140570000|2022-06-13 17:16:10|700.12|691.02|699.68|690.58|700.12|691.02|699.6|690.5|21
1655140580000|2022-06-13 17:16:20|699.64|690.54|698.57|689.47|699.64|690.54|698.57|689.47|23
1655140590000|2022-06-13 17:16:30|698.56|689.46|697.98|688.88|698.56|689.46|697.89|688.79|7
1655140600000|2022-06-13 17:16:40|697.96|688.86|697.38|688.28|698.15|689.05|697.38|688.28|22
1655140610000|2022-06-13 17:16:50|697.31|688.21|697.18|688.08|697.31|688.21|696.96|687.86|22
1655140620000|2022-06-13 17:17:00|697.3|688.2|697.14|688.04|697.32|688.22|696.62|687.52|24
1655140630000|2022-06-13 17:17:10|697.23|688.13|697.49|688.39|697.54|688.44|697.08|687.98|23
1655140640000|2022-06-13 17:17:20|697.5|688.4|697.61|688.51|698.4|689.3|697.5|688.4|24
1655140650000|2022-06-13 17:17:30|697.54|688.44|697.8|688.7|698|688.9|697.54|688.44|11
1655140660000|2022-06-13 17:17:40|697.85|688.75|696.67|687.57|697.95|688.85|696.67|687.57|27
1655140670000|2022-06-13 17:17:50|696.63|687.53|696.7|687.6|696.79|687.69|696.57|687.47|22
1655140680000|2022-06-13 17:18:00|696.75|687.65|696.53|687.43|696.75|687.65|696.43|687.33|15
1655140690000|2022-06-13 17:18:10|696.58|687.48|695.79|686.69|696.58|687.48|695.79|686.69|17
1655140700000|2022-06-13 17:18:20|695.74|686.64|694.91|685.81|695.88|686.78|694.91|685.81|20
1655140710000|2022-06-13 17:18:30|694.86|685.76|694.55|685.45|694.88|685.78|694.55|685.45|11
1655140720000|2022-06-13 17:18:40|694.54|685.44|694.68|685.58|694.8|685.7|694.51|685.41|24
1655140730000|2022-06-13 17:18:50|694.67|685.57|697.5|688.4|697.5|688.4|694.65|685.55|32
1655140740000|2022-06-13 17:19:00|697.46|688.36|696.8|687.7|697.48|688.38|696.19|687.09|28
1655140750000|2022-06-13 17:19:10|696.93|687.83|696.3|687.2|697.36|688.26|696.2|687.1|26
1655140760000|2022-06-13 17:19:20|696.35|687.25|697.17|688.07|697.24|688.14|696.35|687.25|24
1655140770000|2022-06-13 17:19:30|697.16|688.06|697.65|688.55|697.65|688.55|697.16|688.06|21
1655140780000|2022-06-13 17:19:40|697.7|688.6|697.85|688.75|697.99|688.89|697.36|688.26|28
1655140790000|2022-06-13 17:19:50|697.8|688.7|698.3|689.2|698.4|689.3|697.65|688.55|18
1655140800000|2022-06-13 17:20:00|698.29|689.19|696.55|687.45|698.3|689.2|696.47|687.37|19
1655140810000|2022-06-13 17:20:10|696.5|687.4|697.05|687.95|697.09|687.99|696.5|687.4|19
1655140820000|2022-06-13 17:20:20|697.1|688|697.19|688.09|697.5|688.4|697.1|688|28
1655140830000|2022-06-13 17:20:30|697.22|688.12|697.6|688.5|697.65|688.55|697.22|688.12|11
1655140840000|2022-06-13 17:20:40|697.55|688.45|697.4|688.3|697.6|688.5|697.34|688.24|14
1655140850000|2022-06-13 17:20:50|697.33|688.23|697.9|688.8|698.05|688.95|697.24|688.14|14
1655140860000|2022-06-13 17:21:00|697.7|688.6|698.1|689|698.1|689|697.24|688.14|14
1655140870000|2022-06-13 17:21:10|698.15|689.05|697.28|688.18|698.4|689.3|697.28|688.18|22
1655140880000|2022-06-13 17:21:20|697.23|688.13|696.5|687.4|697.23|688.13|696.27|687.17|18
1655140890000|2022-06-13 17:21:30|696.45|687.35|696.34|687.24|697.12|688.02|696.34|687.24|11
1655140900000|2022-06-13 17:21:40|696.28|687.18|696.4|687.3|696.5|687.4|695.96|686.86|22
1655140910000|2022-06-13 17:21:50|696.35|687.25|696.05|686.95|696.45|687.35|696.05|686.95|13
1655140920000|2022-06-13 17:22:00|695.89|686.79|696.16|687.06|696.2|687.1|695.51|686.41|24
1655140930000|2022-06-13 17:22:10|696.2|687.1|696.07|686.97|696.2|687.1|695.79|686.69|14
1655140940000|2022-06-13 17:22:20|696.03|686.93|695.77|686.67|696.15|687.05|695.77|686.67|15
1655140950000|2022-06-13 17:22:30|695.78|686.68|696.6|687.5|696.6|687.5|695.71|686.61|18
1655140960000|2022-06-13 17:22:40|696.64|687.54|696.5|687.4|696.64|687.54|696.25|687.15|17
1655140970000|2022-06-13 17:22:50|696.65|687.55|697.35|688.25|697.35|688.25|696.65|687.55|13
1655140980000|2022-06-13 17:23:00|697.39|688.29|697.45|688.35|697.5|688.4|697.27|688.17|12
1655140990000|2022-06-13 17:23:10|697.46|688.36|697.55|688.45|697.7|688.6|697.35|688.25|15
1655141000000|2022-06-13 17:23:20|697.56|688.46|697.51|688.41|697.9|688.8|697.23|688.13|17
1655141010000|2022-06-13 17:23:30|697.61|688.51|697.56|688.46|698.05|688.95|697.51|688.41|14
1655141020000|2022-06-13 17:23:40|697.71|688.61|697.75|688.65|697.95|688.85|697.51|688.41|17
1655141030000|2022-06-13 17:23:50|697.95|688.85|697.9|688.8|697.99|688.89|697.74|688.64|18
1655141040000|2022-06-13 17:24:00|697.94|688.84|696.58|687.48|697.94|688.84|696.54|687.44|21
1655141050000|2022-06-13 17:24:10|696.67|687.57|697.08|687.98|697.47|688.37|696.66|687.56|22
1655141060000|2022-06-13 17:24:20|697.06|687.96|696.11|687.01|697.06|687.96|696.11|687.01|28
1655141070000|2022-06-13 17:24:30|695.99|686.89|695.12|686.02|695.99|686.89|695.01|685.91|27
1655141080000|2022-06-13 17:24:40|694.99|685.89|695.26|686.16|695.32|686.22|694.99|685.89|15
1655141090000|2022-06-13 17:24:50|695.25|686.15|695.07|685.97|695.3|686.2|695.03|685.93|19
1655141100000|2022-06-13 17:25:00|695.04|685.94|696.14|687.04|696.35|687.25|695.04|685.94|24
1655141110000|2022-06-13 17:25:10|696.12|687.02|694.35|685.25|696.12|687.02|694.35|685.25|35
1655141120000|2022-06-13 17:25:20|694.34|685.24|695.4|686.3|695.44|686.34|694.21|685.11|26
1655141130000|2022-06-13 17:25:30|695.38|686.28|695.05|685.95|695.38|686.28|694.89|685.79|31
1655141140000|2022-06-13 17:25:40|695|685.9|694.95|685.85|695.12|686.02|694.56|685.46|26
1655141150000|2022-06-13 17:25:50|695.01|685.91|694.69|685.59|695.01|685.91|694.58|685.48|19
1655141160000|2022-06-13 17:26:00|694.67|685.57|694.18|685.08|694.86|685.76|694.18|685.08|21
1655141170000|2022-06-13 17:26:10|694.08|684.98|694.54|685.44|694.54|685.44|693.88|684.78|25
1655141180000|2022-06-13 17:26:20|694.5|685.4|693.86|684.76|694.5|685.4|693.86|684.76|25
1655141190000|2022-06-13 17:26:30|693.87|684.77|694.09|684.99|694.21|685.11|693.87|684.77|12
1655141200000|2022-06-13 17:26:40|694.02|684.92|693.93|684.83|694.02|684.92|693.93|684.83|7
1655141210000|2022-06-13 17:26:50|693.96|684.86|693.4|684.3|693.96|684.86|692.91|683.81|18
1655141220000|2022-06-13 17:27:00|693.37|684.27|693.11|684.01|693.55|684.45|693.11|684.01|21
1655141230000|2022-06-13 17:27:10|693.23|684.13|694.78|685.68|695|685.9|693.18|684.08|27
1655141240000|2022-06-13 17:27:20|694.73|685.63|694.31|685.21|694.75|685.65|694.27|685.17|22
1655141250000|2022-06-13 17:27:30|694.3|685.2|693.91|684.81|694.3|685.2|693.7|684.6|25
1655141260000|2022-06-13 17:27:40|693.8|684.7|693.84|684.74|693.9|684.8|693.6|684.5|24
1655141270000|2022-06-13 17:27:50|693.83|684.73|693.72|684.62|693.83|684.73|693.71|684.61|13
1655141280000|2022-06-13 17:28:00|693.69|684.59|693.44|684.34|693.69|684.59|693.08|683.98|24
1655141290000|2022-06-13 17:28:10|693.4|684.3|693.53|684.43|693.61|684.51|693.39|684.29|9
1655141300000|2022-06-13 17:28:20|693.63|684.53|693.37|684.27|693.63|684.53|693.35|684.25|9
1655141310000|2022-06-13 17:28:30|693.36|684.26|692.76|683.66|693.36|684.26|692.71|683.61|21
1655141320000|2022-06-13 17:28:40|692.75|683.65|693.92|684.82|693.99|684.89|692.71|683.61|18
1655141330000|2022-06-13 17:28:50|693.81|684.71|694.4|685.3|694.5|685.4|693.81|684.71|13
1655141340000|2022-06-13 17:29:00|694.55|685.45|694.28|685.18|695.15|686.05|694.23|685.13|19
1655141350000|2022-06-13 17:29:10|694.23|685.13|693.77|684.67|694.23|685.13|693.38|684.28|33
1655141360000|2022-06-13 17:29:20|693.68|684.58|693.35|684.25|693.82|684.72|693.33|684.23|28
1655141370000|2022-06-13 17:29:30|693.37|684.27|692.93|683.83|693.38|684.28|692.93|683.83|21
1655141380000|2022-06-13 17:29:40|692.9|683.8|693.08|683.98|693.08|683.98|692.79|683.69|21
1655141390000|2022-06-13 17:29:50|693.07|683.97|693.55|684.45|693.66|684.56|693.07|683.97|11
1655141400000|2022-06-13 17:30:00|693.53|684.43|694.55|685.45|694.9|685.8|693.38|684.28|31
1655141410000|2022-06-13 17:30:10|694.6|685.5|694.5|685.4|694.6|685.5|694.16|685.06|18
1655141420000|2022-06-13 17:30:20|694.45|685.35|694.85|685.75|695.19|686.09|694.4|685.3|17
1655141430000|2022-06-13 17:30:30|694.9|685.8|695.95|686.85|696|686.9|694.9|685.8|25
1655141440000|2022-06-13 17:30:40|695.97|686.87|696.01|686.91|696.05|686.95|695.97|686.87|5
1655141450000|2022-06-13 17:30:50|696.05|686.95|696|686.9|696.14|687.04|695.9|686.8|9
1655141460000|2022-06-13 17:31:00|696.05|686.95|696.71|687.61|697.06|687.96|696|686.9|29
1655141470000|2022-06-13 17:31:10|696.54|687.44|696.41|687.31|696.87|687.77|696.2|687.1|30
1655141480000|2022-06-13 17:31:20|696.4|687.3|696.45|687.35|696.68|687.58|696.3|687.2|26
1655141490000|2022-06-13 17:31:30|696.43|687.33|696.33|687.23|696.45|687.35|696.23|687.13|25
1655141500000|2022-06-13 17:31:40|696.28|687.18|696.3|687.2|696.35|687.25|696.17|687.07|17
1655141510000|2022-06-13 17:31:50|696.35|687.25|696.07|686.97|696.37|687.27|696.07|686.97|17
1655141520000|2022-06-13 17:32:00|695.39|686.29|695.32|686.22|695.39|686.29|694.63|685.53|30
1655141530000|2022-06-13 17:32:10|695.43|686.33|694.96|685.86|696.23|687.13|694.96|685.86|32
1655141540000|2022-06-13 17:32:20|694.97|685.87|694.34|685.24|694.97|685.87|694.24|685.14|19
1655141550000|2022-06-13 17:32:30|694.3|685.2|694.45|685.35|694.45|685.35|693.89|684.79|15
1655141560000|2022-06-13 17:32:40|694.5|685.4|695.19|686.09|695.21|686.11|694.5|685.4|20
1655141570000|2022-06-13 17:32:50|695.21|686.11|695.22|686.12|695.36|686.26|695.16|686.06|11
1655141580000|2022-06-13 17:33:00|695.23|686.13|695.06|685.96|695.26|686.16|694.95|685.85|22
1655141590000|2022-06-13 17:33:10|695.04|685.94|695.55|686.45|695.55|686.45|695.04|685.94|29
1655141600000|2022-06-13 17:33:20|695.47|686.37|695.14|686.04|695.47|686.37|695.14|686.04|14
1655141610000|2022-06-13 17:33:30|695.21|686.11|694.92|685.82|695.28|686.18|694.9|685.8|20
1655141620000|2022-06-13 17:33:40|695.04|685.94|694.82|685.72|695.04|685.94|694.76|685.66|27
1655141630000|2022-06-13 17:33:50|694.81|685.71|695.43|686.33|695.46|686.36|694.76|685.66|24
1655141640000|2022-06-13 17:34:00|695.44|686.34|694.76|685.66|695.44|686.34|694.76|685.66|20
1655141650000|2022-06-13 17:34:10|694.66|685.56|694.12|685.02|694.66|685.56|693.59|684.49|18
1655141660000|2022-06-13 17:34:20|694.17|685.07|694.56|685.46|694.56|685.46|694.14|685.04|12
1655141670000|2022-06-13 17:34:30|694.44|685.34|693.94|684.84|694.69|685.59|693.89|684.79|20
1655141680000|2022-06-13 17:34:40|694.06|684.96|693.37|684.27|694.06|684.96|693.37|684.27|20
1655141690000|2022-06-13 17:34:50|693.34|684.24|693.53|684.43|693.54|684.44|693.23|684.13|17
1655141700000|2022-06-13 17:35:00|693.5|684.4|692.92|683.82|693.5|684.4|692.92|683.82|27
1655141710000|2022-06-13 17:35:10|692.81|683.71|692.61|683.51|692.81|683.71|692.31|683.21|19
1655141720000|2022-06-13 17:35:20|692.67|683.57|694.23|685.13|694.23|685.13|692.67|683.57|34
1655141730000|2022-06-13 17:35:30|694.25|685.15|695.02|685.92|695.13|686.03|694.25|685.15|33
1655141740000|2022-06-13 17:35:40|695.09|685.99|695.05|685.95|695.4|686.3|694.85|685.75|18
1655141750000|2022-06-13 17:35:50|695|685.9|695.15|686.05|695.2|686.1|694.55|685.45|13
1655141760000|2022-06-13 17:36:00|695.1|686|695.45|686.35|695.45|686.35|695|685.9|17
1655141770000|2022-06-13 17:36:10|695.6|686.5|695.6|686.5|696.15|687.05|695.35|686.25|20
1655141780000|2022-06-13 17:36:20|695.51|686.41|695.61|686.51|695.95|686.85|695.51|686.41|14
1655141790000|2022-06-13 17:36:30|695.53|686.43|695.21|686.11|695.53|686.43|695.21|686.11|7
1655141800000|2022-06-13 17:36:40|695.38|686.28|694.12|685.02|695.38|686.28|694.12|685.02|15
1655141810000|2022-06-13 17:36:50|694.04|684.94|692.93|683.83|694.04|684.94|692.26|683.16|22
1655141820000|2022-06-13 17:37:00|692.92|683.82|692.63|683.53|692.92|683.82|692.63|683.53|19
1655141830000|2022-06-13 17:37:10|692.6|683.5|692.3|683.2|692.6|683.5|692.16|683.06|22
1655141840000|2022-06-13 17:37:20|692.32|683.22|692.57|683.47|693.14|684.04|692.32|683.22|30
1655141850000|2022-06-13 17:37:30|692.69|683.59|692.15|683.05|692.97|683.87|692.15|683.05|22
1655141860000|2022-06-13 17:37:40|691.97|682.87|691.66|682.56|692|682.9|691.66|682.56|19
1655141870000|2022-06-13 17:37:50|691.72|682.62|690.46|681.36|691.72|682.62|690.46|681.36|16
1655141880000|2022-06-13 17:38:00|690.47|681.37|691.16|682.06|691.6|682.5|690.41|681.31|30
1655141890000|2022-06-13 17:38:10|691.25|682.15|690.26|681.16|692.17|683.07|690.26|681.16|31
1655141900000|2022-06-13 17:38:20|690.3|681.2|690.12|681.02|690.31|681.21|688.66|679.56|32
1655141910000|2022-06-13 17:38:30|690.05|680.95|688.82|679.72|690.05|680.95|688.82|679.72|19
1655141920000|2022-06-13 17:38:40|688.53|679.43|688.86|679.76|689.65|680.55|688.5|679.4|23
1655141930000|2022-06-13 17:38:50|688.72|679.62|689.7|680.6|689.75|680.65|688.72|679.62|20
1655141940000|2022-06-13 17:39:00|689.8|680.7|688.97|679.87|690.2|681.1|688.65|679.55|28
1655141950000|2022-06-13 17:39:10|688.95|679.85|689.65|680.55|689.65|680.55|688.81|679.71|16
1655141960000|2022-06-13 17:39:20|689.6|680.5|690.65|681.55|690.65|681.55|689.5|680.4|32
1655141970000|2022-06-13 17:39:30|690.8|681.7|690.15|681.05|691.17|682.07|690.15|681.05|24
1655141980000|2022-06-13 17:39:40|690.3|681.2|690.9|681.8|690.95|681.85|690.3|681.2|19
1655141990000|2022-06-13 17:39:50|690.95|681.85|691.15|682.05|691.4|682.3|690.85|681.75|23
1655142000000|2022-06-13 17:40:00|691.2|682.1|691.55|682.45|691.7|682.6|691.15|682.05|22
1655142010000|2022-06-13 17:40:10|691.49|682.39|691.49|682.39|691.7|682.6|691.15|682.05|19
1655142020000|2022-06-13 17:40:20|691.5|682.4|691.1|682|691.55|682.45|691.03|681.93|11
1655142030000|2022-06-13 17:40:30|691.21|682.11|691.06|681.96|691.22|682.12|690.82|681.72|15
1655142040000|2022-06-13 17:40:40|690.91|681.81|690.76|681.66|690.91|681.81|690.75|681.65|5
1655142050000|2022-06-13 17:40:50|690.77|681.67|690.71|681.61|690.82|681.72|690.71|681.61|8
1655142060000|2022-06-13 17:41:00|690.72|681.62|690.01|680.91|690.83|681.73|689.63|680.53|18
1655142070000|2022-06-13 17:41:10|690.17|681.07|691.23|682.13|691.37|682.27|689.93|680.83|22
1655142080000|2022-06-13 17:41:20|691.28|682.18|691.5|682.4|691.62|682.52|691.23|682.13|15
1655142090000|2022-06-13 17:41:30|691.56|682.46|691.67|682.57|692.58|683.48|691.56|682.46|27
1655142100000|2022-06-13 17:41:40|691.86|682.76|691.95|682.85|692.14|683.04|691.72|682.62|21
1655142110000|2022-06-13 17:41:50|691.97|682.87|692.66|683.56|692.66|683.56|691.97|682.87|22
1655142120000|2022-06-13 17:42:00|692.7|683.6|692.65|683.55|692.75|683.65|692.45|683.35|25
1655142130000|2022-06-13 17:42:10|692.6|683.5|692.72|683.62|692.85|683.75|692.45|683.35|13
1655142140000|2022-06-13 17:42:20|692.67|683.57|693.15|684.05|693.15|684.05|692.52|683.42|11
1655142150000|2022-06-13 17:42:30|693.4|684.3|693.21|684.11|693.49|684.39|693.16|684.06|28
1655142160000|2022-06-13 17:42:40|693.2|684.1|693.37|684.27|693.46|684.36|693.18|684.08|26
1655142170000|2022-06-13 17:42:50|693.41|684.31|694.1|685|694.12|685.02|693.41|684.31|21
1655142180000|2022-06-13 17:43:00|694.12|685.02|694.06|684.96|694.12|685.02|693.45|684.35|20
1655142190000|2022-06-13 17:43:10|694.1|685|696.6|687.5|696.6|687.5|694.1|685|27
1655142200000|2022-06-13 17:43:20|696.55|687.45|696.04|686.94|696.85|687.75|696.04|686.94|28
1655142210000|2022-06-13 17:43:30|696.02|686.92|697|687.9|697.25|688.15|695.88|686.78|34
1655142220000|2022-06-13 17:43:40|697.1|688|696.92|687.82|697.35|688.25|696.92|687.82|30
1655142230000|2022-06-13 17:43:50|696.86|687.76|696.82|687.72|697.2|688.1|696.48|687.38|31
1655142240000|2022-06-13 17:44:00|696.72|687.62|697.69|688.59|697.69|688.59|696.72|687.62|28
1655142250000|2022-06-13 17:44:10|697.71|688.61|697.32|688.22|697.71|688.61|697.27|688.17|28
1655142260000|2022-06-13 17:44:20|697.33|688.23|698.14|689.04|698.14|689.04|697.33|688.23|24
1655142270000|2022-06-13 17:44:30|698.18|689.08|697.5|688.4|698.81|689.71|697.5|688.4|28
1655142280000|2022-06-13 17:44:40|697.49|688.39|698.9|689.8|698.9|689.8|697.48|688.38|17
1655142290000|2022-06-13 17:44:50|698.95|689.85|700.15|691.05|700.2|691.1|698.95|689.85|30
1655142300000|2022-06-13 17:45:00|700.09|690.99|699.65|690.55|700.98|691.88|699.63|690.53|32
1655142310000|2022-06-13 17:45:10|699.72|690.62|699.09|689.99|699.72|690.62|698.94|689.84|25
1655142320000|2022-06-13 17:45:20|699.14|690.04|698.64|689.54|699.14|690.04|698.64|689.54|28
1655142330000|2022-06-13 17:45:30|698.26|689.16|697.8|688.7|698.26|689.16|697.71|688.61|29
1655142340000|2022-06-13 17:45:40|697.79|688.69|697.95|688.85|697.98|688.88|697.35|688.25|29
1655142350000|2022-06-13 17:45:50|697.96|688.86|698.61|689.51|698.61|689.51|697.96|688.86|20
1655142360000|2022-06-13 17:46:00|698.65|689.55|698.5|689.4|698.85|689.75|698.5|689.4|29
1655142370000|2022-06-13 17:46:10|698.48|689.38|698.26|689.16|698.7|689.6|698.26|689.16|11
1655142380000|2022-06-13 17:46:20|698.2|689.1|698.08|688.98|698.2|689.1|698.08|688.98|5
1655142390000|2022-06-13 17:46:30|698.06|688.96|697.9|688.8|698.45|689.35|697.9|688.8|17
1655142400000|2022-06-13 17:46:40|697.97|688.87|698.17|689.07|698.24|689.14|697.97|688.87|11
1655142410000|2022-06-13 17:46:50|698.32|689.22|698.7|689.6|698.9|689.8|698.27|689.17|15
1655142420000|2022-06-13 17:47:00|698.75|689.65|700.1|691|700.1|691|698.7|689.6|24
1655142430000|2022-06-13 17:47:10|700.08|690.98|700.95|691.85|700.95|691.85|700.07|690.97|23
1655142440000|2022-06-13 17:47:20|701|691.9|702.05|692.95|702.15|693.05|701|691.9|35
1655142450000|2022-06-13 17:47:30|702.15|693.05|701.47|692.37|702.25|693.15|701.47|692.37|22
1655142460000|2022-06-13 17:47:40|701.45|692.35|701.14|692.04|701.45|692.35|700.89|691.79|17
1655142470000|2022-06-13 17:47:50|701.13|692.03|700.89|691.79|701.18|692.08|700.75|691.65|17
1655142480000|2022-06-13 17:48:00|701.03|691.93|701.08|691.98|701.36|692.26|701.03|691.93|22
1655142490000|2022-06-13 17:48:10|701.04|691.94|701.34|692.24|701.34|692.24|700.88|691.78|25
1655142500000|2022-06-13 17:48:20|701.35|692.25|701.23|692.13|701.38|692.28|701.19|692.09|20
1655142510000|2022-06-13 17:48:30|701.36|692.26|701.34|692.24|701.48|692.38|701.24|692.14|14
1655142520000|2022-06-13 17:48:40|701.33|692.23|702.27|693.17|702.27|693.17|701.33|692.23|18
1655142530000|2022-06-13 17:48:50|702.32|693.22|702.5|693.4|702.6|693.5|702.22|693.12|11
1655142540000|2022-06-13 17:49:00|702.4|693.3|701.67|692.57|702.4|693.3|701.67|692.57|19
1655142550000|2022-06-13 17:49:10|701.64|692.54|701.13|692.03|701.64|692.54|701.13|692.03|11
1655142560000|2022-06-13 17:49:20|701.11|692.01|700.75|691.65|701.11|692.01|700.75|691.65|14
1655142570000|2022-06-13 17:49:30|700.78|691.68|701.95|692.85|701.95|692.85|700.76|691.66|17
1655142580000|2022-06-13 17:49:40|701.94|692.84|701.32|692.22|701.94|692.84|701.32|692.22|17
1655142590000|2022-06-13 17:49:50|701.37|692.27|701.38|692.28|701.47|692.37|701.37|692.27|10
1655142600000|2022-06-13 17:50:00|701.39|692.29|701.32|692.22|701.52|692.42|701.32|692.22|22
1655142610000|2022-06-13 17:50:10|701.31|692.21|701.55|692.45|701.55|692.45|701.29|692.19|9
1655142620000|2022-06-13 17:50:20|701.6|692.5|701.54|692.44|701.7|692.6|701.54|692.44|6
1655142630000|2022-06-13 17:50:30|701.51|692.41|701.16|692.06|701.51|692.41|701.06|691.96|16
1655142640000|2022-06-13 17:50:40|701.14|692.04|701.06|691.96|701.33|692.23|701.06|691.96|9
1655142650000|2022-06-13 17:50:50|700.85|691.75|700.05|690.95|700.85|691.75|699.98|690.88|8
1655142660000|2022-06-13 17:51:00|700.06|690.96|701.04|691.94|701.04|691.94|699.75|690.65|25
1655142670000|2022-06-13 17:51:10|700.75|691.65|701.25|692.15|701.57|692.47|700.57|691.47|26
1655142680000|2022-06-13 17:51:20|701.22|692.12|700.81|691.71|701.34|692.24|700.79|691.69|18
1655142690000|2022-06-13 17:51:30|700.8|691.7|701.02|691.92|701.15|692.05|700.8|691.7|8
1655142700000|2022-06-13 17:51:40|700.97|691.87|700.99|691.89|700.99|691.89|700.97|691.87|3
1655142710000|2022-06-13 17:51:50|701.02|691.92|700.45|691.35|701.02|691.92|700.4|691.3|15
1655142720000|2022-06-13 17:52:00|700.43|691.33|700.19|691.09|700.55|691.45|699.9|690.8|19
1655142730000|2022-06-13 17:52:10|700.32|691.22|700.31|691.21|700.43|691.33|700.23|691.13|16
1655142740000|2022-06-13 17:52:20|700.29|691.19|701.81|692.71|702.02|692.92|700.28|691.18|28
1655142750000|2022-06-13 17:52:30|701.84|692.74|702.45|693.35|702.45|693.35|701.84|692.74|21
1655142760000|2022-06-13 17:52:40|702.5|693.4|702.47|693.37|703|693.9|702.37|693.27|21
1655142770000|2022-06-13 17:52:50|702.55|693.45|702.17|693.07|702.6|693.5|702.17|693.07|8
1655142780000|2022-06-13 17:53:00|702.09|692.99|701.85|692.75|702.09|692.99|701.85|692.75|13
1655142790000|2022-06-13 17:53:10|701.81|692.71|701.4|692.3|701.81|692.71|701.4|692.3|12
1655142800000|2022-06-13 17:53:20|700.95|691.85|700.73|691.63|701.32|692.22|700.7|691.6|22
1655142810000|2022-06-13 17:53:30|700.72|691.62|702.2|693.1|702.2|693.1|700.71|691.61|27
1655142820000|2022-06-13 17:53:40|702.15|693.05|701.52|692.42|702.15|693.05|701.44|692.34|20
1655142830000|2022-06-13 17:53:50|701.43|692.33|701.96|692.86|701.98|692.88|701.43|692.33|23
1655142840000|2022-06-13 17:54:00|701.97|692.87|702.02|692.92|702.1|693|701.6|692.5|24
1655142850000|2022-06-13 17:54:10|701.99|692.89|702.2|693.1|702.35|693.25|701.74|692.64|16
1655142860000|2022-06-13 17:54:20|702.3|693.2|702.9|693.8|703.1|694|702.3|693.2|14
1655142870000|2022-06-13 17:54:30|702.85|693.75|702.52|693.42|703.1|694|702.52|693.42|14
1655142880000|2022-06-13 17:54:40|702.51|693.41|702.65|693.55|702.65|693.55|702.47|693.37|14
1655142890000|2022-06-13 17:54:50|702.75|693.65|703.2|694.1|703.2|694.1|702.49|693.39|17
1655142900000|2022-06-13 17:55:00|703.25|694.15|703.23|694.13|704|694.9|703.21|694.11|23
1655142910000|2022-06-13 17:55:10|703.28|694.18|703.95|694.85|703.95|694.85|703.28|694.18|18
1655142920000|2022-06-13 17:55:20|703.93|694.83|704.55|695.45|704.55|695.45|703.6|694.5|20
1655142930000|2022-06-13 17:55:30|704.5|695.4|705.43|696.33|705.48|696.38|704.5|695.4|24
1655142940000|2022-06-13 17:55:40|705.41|696.31|704.4|695.3|705.41|696.31|704.4|695.3|22
1655142950000|2022-06-13 17:55:50|704.47|695.37|704.68|695.58|704.76|695.66|704.43|695.33|20
1655142960000|2022-06-13 17:56:00|704.61|695.51|704.52|695.42|704.96|695.86|704.08|694.98|22
1655142970000|2022-06-13 17:56:10|704.5|695.4|704.46|695.36|704.53|695.43|704.15|695.05|23
1655142980000|2022-06-13 17:56:20|704.43|695.33|704.25|695.15|704.5|695.4|704.25|695.15|13
1655142990000|2022-06-13 17:56:30|704.24|695.14|704.32|695.22|704.48|695.38|704.24|695.14|11
1655143000000|2022-06-13 17:56:40|704.31|695.21|704.96|695.86|704.96|695.86|704.31|695.21|20
1655143010000|2022-06-13 17:56:50|704.91|695.81|704.58|695.48|704.91|695.81|704.39|695.29|16
1655143020000|2022-06-13 17:57:00|704.5|695.4|704.38|695.28|704.58|695.48|704.25|695.15|18
1655143030000|2022-06-13 17:57:10|704.4|695.3|705.25|696.15|705.25|696.15|704.39|695.29|13
1655143040000|2022-06-13 17:57:20|705.2|696.1|710.55|701.45|710.7|701.6|705.2|696.1|33
1655143050000|2022-06-13 17:57:30|710.56|701.46|709.62|700.52|710.61|701.51|709.28|700.18|23
1655143060000|2022-06-13 17:57:40|709.65|700.55|709.68|700.58|710.28|701.18|709.56|700.46|26
1655143070000|2022-06-13 17:57:50|709.69|700.59|711.12|702.02|711.12|702.02|709.69|700.59|34
1655143080000|2022-06-13 17:58:00|711.15|702.05|712.79|703.69|712.83|703.73|711.15|702.05|22
1655143090000|2022-06-13 17:58:10|713.39|704.29|716.65|707.55|716.65|707.55|713.39|704.29|32
1655143100000|2022-06-13 17:58:20|716.69|707.59|715.37|706.27|716.69|707.59|715.16|706.06|32
1655143110000|2022-06-13 17:58:30|715.32|706.22|715.18|706.08|715.46|706.36|715.18|706.08|29
1655143120000|2022-06-13 17:58:40|715.07|705.97|713.79|704.69|715.07|705.97|713.79|704.69|7
1655143130000|2022-06-13 17:58:50|713.48|704.38|712.7|703.6|713.48|704.38|712.7|703.6|23
1655143140000|2022-06-13 17:59:00|712.62|703.52|713.46|704.36|713.53|704.43|712.54|703.44|21
1655143150000|2022-06-13 17:59:10|713.48|704.38|712.96|703.86|713.49|704.39|712.96|703.86|18
1655143160000|2022-06-13 17:59:20|712.61|703.51|712.21|703.11|712.61|703.51|711.64|702.54|25
1655143170000|2022-06-13 17:59:30|712.47|703.37|712.83|703.73|713.25|704.15|712.47|703.37|21
1655143180000|2022-06-13 17:59:40|712.74|703.64|713.53|704.43|713.53|704.43|712.64|703.54|19
1655143190000|2022-06-13 17:59:50|713.56|704.46|714.23|705.13|714.27|705.17|713.56|704.46|22
1655143200000|2022-06-13 18:00:00|714.25|705.15|713.73|704.63|714.25|705.15|713.56|704.46|21
1655143210000|2022-06-13 18:00:10|713.74|704.64|713.68|704.58|714.22|705.12|713.68|704.58|21
1655143220000|2022-06-13 18:00:20|713.64|704.54|713.49|704.39|713.71|704.61|713.49|704.39|20
1655143230000|2022-06-13 18:00:30|713.61|704.51|712.62|703.52|713.72|704.62|712.62|703.52|19
1655143240000|2022-06-13 18:00:40|712.53|703.43|712.22|703.12|712.67|703.57|712.22|703.12|16
1655143250000|2022-06-13 18:00:50|712.18|703.08|711.93|702.83|712.57|703.47|711.73|702.63|23
1655143260000|2022-06-13 18:01:00|712.12|703.02|712.2|703.1|712.46|703.36|712.12|703.02|14
1655143270000|2022-06-13 18:01:10|711.78|702.68|711.45|702.35|711.78|702.68|711.4|702.3|12
1655143280000|2022-06-13 18:01:20|711.44|702.34|711.7|702.6|712.01|702.91|711.44|702.34|14
1655143290000|2022-06-13 18:01:30|711.65|702.55|711.63|702.53|711.72|702.62|711.63|702.53|8
1655143300000|2022-06-13 18:01:40|711.65|702.55|711.65|702.55|711.71|702.61|711.64|702.54|13
1655143310000|2022-06-13 18:01:50|711.66|702.56|711.71|702.61|712.24|703.14|711.66|702.56|20
1655143320000|2022-06-13 18:02:00|711.7|702.6|711.46|702.36|711.7|702.6|711.46|702.36|12
1655143330000|2022-06-13 18:02:10|711.28|702.18|710.27|701.17|711.28|702.18|710.27|701.17|4
1655143340000|2022-06-13 18:02:20|710.2|701.1|710.27|701.17|710.27|701.17|710.2|701.1|2
1655143350000|2022-06-13 18:02:30|709.82|700.72|709.74|700.64|709.82|700.72|709.74|700.64|2
1655143360000|2022-06-13 18:02:40|709.71|700.61|709.72|700.62|709.76|700.66|709.35|700.25|20
1655143370000|2022-06-13 18:02:50|709.7|700.6|710.37|701.27|710.58|701.48|709.62|700.52|27
1655143380000|2022-06-13 18:03:00|710.36|701.26|710.22|701.12|710.36|701.26|709.89|700.79|26
1655143390000|2022-06-13 18:03:10|710.4|701.3|711.91|702.81|712.08|702.98|710.4|701.3|29
1655143400000|2022-06-13 18:03:20|711.84|702.74|709.86|700.76|711.84|702.74|709.86|700.76|25
1655143410000|2022-06-13 18:03:30|709.68|700.58|710.04|700.94|710.42|701.32|709.68|700.58|22
1655143420000|2022-06-13 18:03:40|709.87|700.77|709.34|700.24|709.87|700.77|709.34|700.24|5
1655143430000|2022-06-13 18:03:50|709.5|700.4|710.23|701.13|710.32|701.22|709.5|700.4|17
1655143440000|2022-06-13 18:04:00|710.14|701.04|710.78|701.68|711.15|702.05|710.12|701.02|30
1655143450000|2022-06-13 18:04:10|710.79|701.69|710.78|701.68|710.82|701.72|710.67|701.57|15
1655143460000|2022-06-13 18:04:20|710.77|701.67|712.4|703.3|712.4|703.3|710.66|701.56|32
1655143470000|2022-06-13 18:04:30|712.41|703.31|712.23|703.13|712.59|703.49|712.23|703.13|23
1655143480000|2022-06-13 18:04:40|712.28|703.18|711.4|702.3|712.45|703.35|711.37|702.27|18
1655143490000|2022-06-13 18:04:50|711.57|702.47|712.09|702.99|712.09|702.99|711.46|702.36|22
1655143500000|2022-06-13 18:05:00|712.22|703.12|711.96|702.86|712.4|703.3|711.68|702.58|23
1655143510000|2022-06-13 18:05:10|712.05|702.95|711.61|702.51|712.25|703.15|711.61|702.51|23
1655143520000|2022-06-13 18:05:20|711.58|702.48|711.35|702.25|711.75|702.65|711.35|702.25|15
1655143530000|2022-06-13 18:05:30|711.31|702.21|710.38|701.28|711.31|702.21|710.32|701.22|16
1655143540000|2022-06-13 18:05:40|710.42|701.32|710.48|701.38|710.87|701.77|710.36|701.26|15
1655143550000|2022-06-13 18:05:50|710.64|701.54|710.63|701.53|710.76|701.66|710.5|701.4|19
1655143560000|2022-06-13 18:06:00|710.64|701.54|709.57|700.47|710.64|701.54|709.57|700.47|21
1655143570000|2022-06-13 18:06:10|709.56|700.46|710.02|700.92|710.02|700.92|709.5|700.4|19
1655143580000|2022-06-13 18:06:20|710.22|701.12|712.19|703.09|712.19|703.09|710.18|701.08|26
1655143590000|2022-06-13 18:06:30|712.2|703.1|712.25|703.15|712.46|703.36|712.19|703.09|19
1655143600000|2022-06-13 18:06:40|712.3|703.2|711.09|701.99|712.3|703.2|711.09|701.99|18
1655143610000|2022-06-13 18:06:50|711.08|701.98|710.18|701.08|711.08|701.98|710.04|700.94|16
1655143620000|2022-06-13 18:07:00|710.33|701.23|710.72|701.62|710.77|701.67|710.33|701.23|29
1655143630000|2022-06-13 18:07:10|710.76|701.66|710.31|701.21|710.76|701.66|710.23|701.13|19
1655143640000|2022-06-13 18:07:20|710.25|701.15|710.1|701|710.27|701.17|710.1|701|10
1655143650000|2022-06-13 18:07:30|709.87|700.77|709.59|700.49|709.98|700.88|709.59|700.49|21
1655143660000|2022-06-13 18:07:40|709.58|700.48|709.5|700.4|709.58|700.48|709.5|700.4|4
1655143670000|2022-06-13 18:07:50|709.42|700.32|709.36|700.26|709.42|700.32|709.36|700.26|2
1655143680000|2022-06-13 18:08:00|709.43|700.33|709.6|700.5|709.62|700.52|709.37|700.27|11
1655143690000|2022-06-13 18:08:10|709.78|700.68|709.46|700.36|710.31|701.21|709.45|700.35|28
1655143700000|2022-06-13 18:08:20|709.47|700.37|709.66|700.56|709.78|700.68|709.47|700.37|16
1655143710000|2022-06-13 18:08:30|709.62|700.52|709.88|700.78|709.88|700.78|709.5|700.4|21
1655143720000|2022-06-13 18:08:40|709.68|700.58|710.31|701.21|710.31|701.21|709.49|700.39|27
1655143730000|2022-06-13 18:08:50|710.24|701.14|709.77|700.67|710.42|701.32|709.73|700.63|30
1655143740000|2022-06-13 18:09:00|709.78|700.68|710.3|701.2|710.6|701.5|709.64|700.54|24
1655143750000|2022-06-13 18:09:10|710.18|701.08|710.43|701.33|710.58|701.48|709.76|700.66|17
1655143760000|2022-06-13 18:09:20|710.52|701.42|711.77|702.67|711.79|702.69|710.52|701.42|32
1655143770000|2022-06-13 18:09:30|711.79|702.69|712.13|703.03|712.13|703.03|711.7|702.6|21
1655143780000|2022-06-13 18:09:40|712.14|703.04|711.85|702.75|712.58|703.48|711.85|702.75|30
1655143790000|2022-06-13 18:09:50|711.8|702.7|711.75|702.65|711.85|702.75|711.5|702.4|20
1655143800000|2022-06-13 18:10:00|711.7|702.6|712.2|703.1|712.2|703.1|711.6|702.5|18
1655143810000|2022-06-13 18:10:10|712.36|703.26|711.85|702.75|712.45|703.35|711.7|702.6|24
1655143820000|2022-06-13 18:10:20|711.8|702.7|710.6|701.5|711.8|702.7|710.57|701.47|27
1655143830000|2022-06-13 18:10:30|710.65|701.55|711.2|702.1|711.25|702.15|710.6|701.5|24
1655143840000|2022-06-13 18:10:40|711.3|702.2|711.48|702.38|711.59|702.49|711.28|702.18|18
1655143850000|2022-06-13 18:10:50|711.4|702.3|711.58|702.48|711.58|702.48|711.35|702.25|15
1655143860000|2022-06-13 18:11:00|711.43|702.33|710.9|701.8|711.57|702.47|710.69|701.59|14
1655143870000|2022-06-13 18:11:10|710.81|701.71|711.73|702.63|711.8|702.7|710.81|701.71|22
1655143880000|2022-06-13 18:11:20|711.78|702.68|714.16|705.06|714.37|705.27|711.69|702.59|29
1655143890000|2022-06-13 18:11:30|714.18|705.08|714.41|705.31|714.6|705.5|713.6|704.5|32
1655143900000|2022-06-13 18:11:40|714.42|705.32|714.5|705.4|714.58|705.48|714.02|704.92|27
1655143910000|2022-06-13 18:11:50|713.82|704.72|713.77|704.67|713.95|704.85|713.4|704.3|27
1655143920000|2022-06-13 18:12:00|713.8|704.7|712.37|703.27|713.89|704.79|712.36|703.26|34
1655143930000|2022-06-13 18:12:10|712.36|703.26|711.4|702.3|712.36|703.26|711.4|702.3|21
1655143940000|2022-06-13 18:12:20|711.37|702.27|711.69|702.59|711.9|702.8|711.35|702.25|21
1655143950000|2022-06-13 18:12:30|711.6|702.5|711.95|702.85|712.25|703.15|711.51|702.41|20
1655143960000|2022-06-13 18:12:40|712.3|703.2|712.09|702.99|712.5|703.4|711.75|702.65|22
1655143970000|2022-06-13 18:12:50|712.05|702.95|712.37|703.27|712.85|703.75|711.93|702.83|20
1655143980000|2022-06-13 18:13:00|712.35|703.25|714.32|705.22|714.5|705.4|712.2|703.1|31
1655143990000|2022-06-13 18:13:10|714.31|705.21|714.41|705.31|714.41|705.31|713.55|704.45|31
1655144000000|2022-06-13 18:13:20|714.54|705.44|714.2|705.1|714.62|705.52|714.2|705.1|22
1655144010000|2022-06-13 18:13:30|714.16|705.06|713.86|704.76|714.23|705.13|713.8|704.7|28
1655144020000|2022-06-13 18:13:40|713.84|704.74|713.99|704.89|714.05|704.95|713.84|704.74|16
1655144030000|2022-06-13 18:13:50|714.01|704.91|714.16|705.06|714.24|705.14|713.91|704.81|24
1655144040000|2022-06-13 18:14:00|714.17|705.07|713.98|704.88|714.17|705.07|713.98|704.88|8
1655144050000|2022-06-13 18:14:10|713.93|704.83|713.93|704.83|713.93|704.83|713.93|704.83|1
1655144060000|2022-06-13 18:14:20|714.01|704.91|714.41|705.31|714.45|705.35|713.93|704.83|16
1655144070000|2022-06-13 18:14:30|714.4|705.3|715.25|706.15|715.25|706.15|714.36|705.26|30
1655144080000|2022-06-13 18:14:40|715.2|706.1|716.43|707.33|716.43|707.33|715.1|706|23
1655144090000|2022-06-13 18:14:50|716.45|707.35|717|707.9|717|707.9|716.25|707.15|29
1655144100000|2022-06-13 18:15:00|716.95|707.85|717.1|708|717.72|708.62|716.6|707.5|30
1655144110000|2022-06-13 18:15:10|717.05|707.95|716.91|707.81|717.59|708.49|716.85|707.75|27
1655144120000|2022-06-13 18:15:20|717|707.9|718.3|709.2|718.3|709.2|716.8|707.7|25
1655144130000|2022-06-13 18:15:30|718.48|709.38|718.52|709.42|719.38|710.28|718.29|709.19|38
1655144140000|2022-06-13 18:15:40|718.46|709.36|717.13|708.03|718.5|709.4|716.86|707.76|28
1655144150000|2022-06-13 18:15:50|717.27|708.17|717.25|708.15|717.56|708.46|717.12|708.02|17
1655144160000|2022-06-13 18:16:00|717.33|708.23|717.75|708.65|718.36|709.26|717.33|708.23|22
1655144170000|2022-06-13 18:16:10|717.45|708.35|717.15|708.05|718.07|708.97|717.15|708.05|32
1655144180000|2022-06-13 18:16:20|717.23|708.13|717.3|708.2|717.53|708.43|717.12|708.02|21
1655144190000|2022-06-13 18:16:30|717.34|708.24|717.33|708.23|717.51|708.41|717.31|708.21|17
1655144200000|2022-06-13 18:16:40|717.45|708.35|717.7|708.6|717.81|708.71|717.45|708.35|22
1655144210000|2022-06-13 18:16:50|717.67|708.57|717.97|708.87|718.01|708.91|717.64|708.54|13
1655144220000|2022-06-13 18:17:00|717.96|708.86|717.75|708.65|717.96|708.86|717.75|708.65|25
1655144230000|2022-06-13 18:17:10|717.78|708.68|715.9|706.8|717.78|708.68|715.9|706.8|19
1655144240000|2022-06-13 18:17:20|715.88|706.78|715.46|706.36|715.88|706.78|715.24|706.14|28
1655144250000|2022-06-13 18:17:30|715.65|706.55|715.35|706.25|715.65|706.55|715.28|706.18|11
1655144260000|2022-06-13 18:17:40|715.42|706.32|715.47|706.37|715.52|706.42|715.04|705.94|22
1655144270000|2022-06-13 18:17:50|715.5|706.4|715.19|706.09|715.8|706.7|715.19|706.09|25
1655144280000|2022-06-13 18:18:00|715.4|706.3|715.15|706.05|715.4|706.3|715.01|705.91|20
1655144290000|2022-06-13 18:18:10|715.25|706.15|715.15|706.05|715.59|706.49|715.15|706.05|16
1655144300000|2022-06-13 18:18:20|715.2|706.1|715.1|706|715.66|706.56|715.1|706|20
1655144310000|2022-06-13 18:18:30|715.09|705.99|714.94|705.84|715.09|705.99|714.94|705.84|5
1655144320000|2022-06-13 18:18:40|714.93|705.83|714.02|704.92|714.93|705.83|713.85|704.75|21
1655144330000|2022-06-13 18:18:50|713.9|704.8|714.41|705.31|714.69|705.59|713.9|704.8|26
1655144340000|2022-06-13 18:19:00|714.4|705.3|714.34|705.24|714.5|705.4|713.83|704.73|24
1655144350000|2022-06-13 18:19:10|714.3|705.2|715.41|706.31|715.41|706.31|714.3|705.2|21
1655144360000|2022-06-13 18:19:20|715.35|706.25|715.7|706.6|715.7|706.6|715.25|706.15|22
1655144370000|2022-06-13 18:19:30|715.6|706.5|715.55|706.45|715.85|706.75|715.55|706.45|18
1655144380000|2022-06-13 18:19:40|715.45|706.35|717.1|708|717.1|708|715.4|706.3|18
1655144390000|2022-06-13 18:19:50|717.26|708.16|718.54|709.44|718.72|709.62|717.26|708.16|34
1655144400000|2022-06-13 18:20:00|718.53|709.43|718.74|709.64|719.09|709.99|718.49|709.39|27
1655144410000|2022-06-13 18:20:10|718.8|709.7|719.57|710.47|719.57|710.47|718.69|709.59|24
1655144420000|2022-06-13 18:20:20|719.66|710.56|720.29|711.19|720.29|711.19|719.63|710.53|26
1655144430000|2022-06-13 18:20:30|720.34|711.24|720.83|711.73|720.83|711.73|719.94|710.84|17
1655144440000|2022-06-13 18:20:40|720.93|711.83|720.68|711.58|721.17|712.07|720.04|710.94|31
1655144450000|2022-06-13 18:20:50|720.69|711.59|720.08|710.98|720.8|711.7|719.95|710.85|27
1655144460000|2022-06-13 18:21:00|720.05|710.95|721.35|712.25|721.6|712.5|719.95|710.85|24
1655144470000|2022-06-13 18:21:10|721.45|712.35|721.65|712.55|721.89|712.79|721.38|712.28|28
1655144480000|2022-06-13 18:21:20|721.6|712.5|721|711.9|721.83|712.73|720.95|711.85|24
1655144490000|2022-06-13 18:21:30|721.02|711.92|721.25|712.15|721.68|712.58|721.02|711.92|24
1655144500000|2022-06-13 18:21:40|721.3|712.2|720.89|711.79|721.42|712.32|720.85|711.75|24
1655144510000|2022-06-13 18:21:50|720.84|711.74|720.31|711.21|720.86|711.76|720.27|711.17|22
1655144520000|2022-06-13 18:22:00|720.28|711.18|720.76|711.66|720.9|711.8|720.11|711.01|31
1655144530000|2022-06-13 18:22:10|720.81|711.71|720.62|711.52|720.85|711.75|720.05|710.95|20
1655144540000|2022-06-13 18:22:20|720.71|711.61|720.17|711.07|721.01|711.91|719.91|710.81|23
1655144550000|2022-06-13 18:22:30|720.12|711.02|719.8|710.7|720.2|711.1|719.8|710.7|16
1655144560000|2022-06-13 18:22:40|720.1|711|719.95|710.85|720.1|711|719.8|710.7|6
1655144570000|2022-06-13 18:22:50|719.96|710.86|719.95|710.85|720.15|711.05|719.86|710.76|10
1655144580000|2022-06-13 18:23:00|720.1|711|719.91|710.81|720.1|711|719.66|710.56|17
1655144590000|2022-06-13 18:23:10|719.96|710.86|720.81|711.71|720.85|711.75|719.81|710.71|19
1655144600000|2022-06-13 18:23:20|720.76|711.66|720.51|711.41|720.86|711.76|720.45|711.35|12
1655144610000|2022-06-13 18:23:30|720.6|711.5|720.93|711.83|720.93|711.83|720.45|711.35|12
1655144620000|2022-06-13 18:23:40|720.95|711.85|721.8|712.7|722.45|713.35|720.95|711.85|17
1655144630000|2022-06-13 18:23:50|721.75|712.65|721.05|711.95|721.75|712.65|721.05|711.95|12
1655144640000|2022-06-13 18:24:00|721.17|712.07|722.15|713.05|722.15|713.05|720.9|711.8|15
1655144650000|2022-06-13 18:24:10|722.19|713.09|721.76|712.66|722.36|713.26|721.67|712.57|15
1655144660000|2022-06-13 18:24:20|721.85|712.75|722.2|713.1|722.2|713.1|721.48|712.38|22
1655144670000|2022-06-13 18:24:30|722.35|713.25|722.65|713.55|722.74|713.64|722.35|713.25|16
1655144680000|2022-06-13 18:24:40|722.6|713.5|722.7|713.6|722.73|713.63|722.5|713.4|13
1655144690000|2022-06-13 18:24:50|722.68|713.58|721.9|712.8|722.73|713.63|721.9|712.8|18
1655144700000|2022-06-13 18:25:00|721.95|712.85|722.88|713.78|722.88|713.78|721.95|712.85|21
1655144710000|2022-06-13 18:25:10|723.05|713.95|722.8|713.7|723.2|714.1|722.4|713.3|23
1655144720000|2022-06-13 18:25:20|722.81|713.71|722.7|713.6|722.9|713.8|722.46|713.36|14
1655144730000|2022-06-13 18:25:30|722.65|713.55|723.49|714.39|723.62|714.52|722.6|713.5|19
1655144740000|2022-06-13 18:25:40|723.34|714.24|722.95|713.85|723.53|714.43|722.95|713.85|20
1655144750000|2022-06-13 18:25:50|723.05|713.95|722|712.9|723.37|714.27|721.92|712.82|26
1655144760000|2022-06-13 18:26:00|721.9|712.8|722.37|713.27|722.61|713.51|721.8|712.7|19
1655144770000|2022-06-13 18:26:10|722.52|713.42|723.4|714.3|723.45|714.35|722.52|713.42|22
1655144780000|2022-06-13 18:26:20|723.35|714.25|722.02|712.92|723.64|714.54|722.02|712.92|25
1655144790000|2022-06-13 18:26:30|722.09|712.99|721.41|712.31|722.09|712.99|721.07|711.97|14
1655144800000|2022-06-13 18:26:40|721.12|712.02|721.35|712.25|721.38|712.28|720.95|711.85|17
1655144810000|2022-06-13 18:26:50|721.3|712.2|722.35|713.25|722.4|713.3|721.18|712.08|17
1655144820000|2022-06-13 18:27:00|721.95|712.85|722.49|713.39|722.49|713.39|721.8|712.7|22
1655144830000|2022-06-13 18:27:10|722.59|713.49|723.34|714.24|723.37|714.27|722.55|713.45|26
1655144840000|2022-06-13 18:27:20|723.39|714.29|722.95|713.85|723.65|714.55|722.95|713.85|17
1655144850000|2022-06-13 18:27:30|722.9|713.8|723.45|714.35|723.74|714.64|722.9|713.8|20
1655144860000|2022-06-13 18:27:40|723.6|714.5|724.24|715.14|724.24|715.14|723.6|714.5|14
1655144870000|2022-06-13 18:27:50|724.25|715.15|725.26|716.16|725.31|716.21|724.25|715.15|20
1655144880000|2022-06-13 18:28:00|725.15|716.05|723.33|714.23|725.15|716.05|723.16|714.06|22
1655144890000|2022-06-13 18:28:10|723.28|714.18|722.72|713.62|723.28|714.18|722.43|713.33|21
1655144900000|2022-06-13 18:28:20|722.73|713.63|721.88|712.78|722.73|713.63|721.87|712.77|19
1655144910000|2022-06-13 18:28:30|721.98|712.88|722.63|713.53|722.63|713.53|721.98|712.88|17
1655144920000|2022-06-13 18:28:40|722.58|713.48|722.31|713.21|722.71|713.61|721.9|712.8|23
1655144930000|2022-06-13 18:28:50|722.39|713.29|722.8|713.7|722.83|713.73|722.39|713.29|28
1655144940000|2022-06-13 18:29:00|722.78|713.68|721.76|712.66|722.8|713.7|721.74|712.64|22
1655144950000|2022-06-13 18:29:10|721.77|712.67|721.58|712.48|721.86|712.76|721.57|712.47|19
1655144960000|2022-06-13 18:29:20|721.69|712.59|722.65|713.55|722.65|713.55|721.69|712.59|18
1655144970000|2022-06-13 18:29:30|722.67|713.57|722|712.9|722.75|713.65|722|712.9|11
1655144980000|2022-06-13 18:29:40|721.91|712.81|721.75|712.65|721.91|712.81|721.61|712.51|15
1655144990000|2022-06-13 18:29:50|721.31|712.21|720.75|711.65|721.31|712.21|720.74|711.64|9
1655145000000|2022-06-13 18:30:00|720.74|711.64|721.11|712.01|721.11|712.01|720.74|711.64|16
1655145010000|2022-06-13 18:30:10|721.12|712.02|721.38|712.28|721.65|712.55|721.12|712.02|22
1655145020000|2022-06-13 18:30:20|721.33|712.23|722.39|713.29|722.51|713.41|721.25|712.15|23
1655145030000|2022-06-13 18:30:30|722.43|713.33|721.37|712.27|722.44|713.34|721.37|712.27|24
1655145040000|2022-06-13 18:30:40|721.47|712.37|721.37|712.27|721.47|712.37|720.83|711.73|17
1655145050000|2022-06-13 18:30:50|721.42|712.32|721.42|712.32|721.56|712.46|721.2|712.1|18
1655145060000|2022-06-13 18:31:00|721.38|712.28|719.99|710.89|721.38|712.28|719.99|710.89|13
1655145070000|2022-06-13 18:31:10|719.94|710.84|718.88|709.78|720.04|710.94|718.83|709.73|30
1655145080000|2022-06-13 18:31:20|718.89|709.79|718.8|709.7|719.15|710.05|718.74|709.64|19
1655145090000|2022-06-13 18:31:30|718.71|709.61|718.86|709.76|718.91|709.81|717.87|708.77|23
1655145100000|2022-06-13 18:31:40|718.68|709.58|718.83|709.73|718.9|709.8|718.66|709.56|17
1655145110000|2022-06-13 18:31:50|718.72|709.62|718.67|709.57|718.73|709.63|718.67|709.57|4
1655145120000|2022-06-13 18:32:00|718.59|709.49|718|708.9|718.59|709.49|717.78|708.68|21
1655145130000|2022-06-13 18:32:10|717.98|708.88|717.99|708.89|717.99|708.89|717.77|708.67|13
1655145140000|2022-06-13 18:32:20|718|708.9|717.96|708.86|718.72|709.62|717.95|708.85|26
1655145150000|2022-06-13 18:32:30|717.97|708.87|717.44|708.34|717.98|708.88|717.4|708.3|16
1655145160000|2022-06-13 18:32:40|717.43|708.33|716.89|707.79|717.43|708.33|716.84|707.74|20
1655145170000|2022-06-13 18:32:50|717.45|708.35|717.65|708.55|717.67|708.57|717.38|708.28|23
1655145180000|2022-06-13 18:33:00|717.66|708.56|717|707.9|717.82|708.72|716.96|707.86|22
1655145190000|2022-06-13 18:33:10|716.92|707.82|716.99|707.89|716.99|707.89|716.88|707.78|4
1655145200000|2022-06-13 18:33:20|717.35|708.25|717.08|707.98|717.35|708.25|716.84|707.74|24
1655145210000|2022-06-13 18:33:30|717.02|707.92|717.42|708.32|717.48|708.38|716.98|707.88|23
1655145220000|2022-06-13 18:33:40|717.5|708.4|718.6|709.5|718.6|709.5|717.5|708.4|20
1655145230000|2022-06-13 18:33:50|718.62|709.52|719.39|710.29|719.77|710.67|718.62|709.52|23
1655145240000|2022-06-13 18:34:00|719.4|710.3|719.35|710.25|719.4|710.3|718.59|709.49|25
1655145250000|2022-06-13 18:34:10|719.45|710.35|719.24|710.14|719.5|710.4|719.2|710.1|20
1655145260000|2022-06-13 18:34:20|719.28|710.18|718.73|709.63|719.53|710.43|718.73|709.63|18
1655145270000|2022-06-13 18:34:30|718.68|709.58|717.38|708.28|718.68|709.58|717.38|708.28|19
1655145280000|2022-06-13 18:34:40|717.39|708.29|717.75|708.65|718.73|709.63|717.39|708.29|30
1655145290000|2022-06-13 18:34:50|717.7|708.6|717.92|708.82|718.31|709.21|717.53|708.43|21
1655145300000|2022-06-13 18:35:00|717.93|708.83|718.19|709.09|718.19|709.09|717.76|708.66|25
1655145310000|2022-06-13 18:35:10|718.28|709.18|718.37|709.27|718.5|709.4|718.28|709.18|17
1655145320000|2022-06-13 18:35:20|718.36|709.26|718.3|709.2|718.38|709.28|717.91|708.81|16
1655145330000|2022-06-13 18:35:30|718.34|709.24|718.44|709.34|718.76|709.66|718.34|709.24|19
1655145340000|2022-06-13 18:35:40|718.39|709.29|718.43|709.33|718.47|709.37|718.36|709.26|6
1655145350000|2022-06-13 18:35:50|718.48|709.38|718.43|709.33|718.76|709.66|718.43|709.33|17
1655145360000|2022-06-13 18:36:00|718.48|709.38|717.79|708.69|718.85|709.75|717.79|708.69|21
1655145370000|2022-06-13 18:36:10|717.75|708.65|718.4|709.3|718.4|709.3|717.35|708.25|16
1655145380000|2022-06-13 18:36:20|718.35|709.25|718.76|709.66|718.76|709.66|718.35|709.25|23
1655145390000|2022-06-13 18:36:30|718.79|709.69|720.1|711|720.15|711.05|718.74|709.64|19
1655145400000|2022-06-13 18:36:40|720.15|711.05|720.39|711.29|720.51|711.41|719.95|710.85|22
1655145410000|2022-06-13 18:36:50|720.4|711.3|719.95|710.85|720.41|711.31|719.85|710.75|11
1655145420000|2022-06-13 18:37:00|720|710.9|720.29|711.19|720.59|711.49|719.9|710.8|27
1655145430000|2022-06-13 18:37:10|720.23|711.13|721.19|712.09|721.19|712.09|719.95|710.85|30
1655145440000|2022-06-13 18:37:20|721.2|712.1|720.85|711.75|721.55|712.45|720.85|711.75|16
1655145450000|2022-06-13 18:37:30|720.79|711.69|719.78|710.68|720.79|711.69|719.78|710.68|25
1655145460000|2022-06-13 18:37:40|719.87|710.77|718.86|709.76|719.87|710.77|718.86|709.76|23
1655145470000|2022-06-13 18:37:50|718.81|709.71|718.57|709.47|718.81|709.71|718.51|709.41|24
1655145480000|2022-06-13 18:38:00|718.55|709.45|718.56|709.46|718.88|709.78|718.5|709.4|20
1655145490000|2022-06-13 18:38:10|718.54|709.44|717.6|708.5|718.54|709.44|717.59|708.49|12
1655145500000|2022-06-13 18:38:20|717.57|708.47|717.43|708.33|717.57|708.47|717.39|708.29|5
1655145510000|2022-06-13 18:38:30|717.41|708.31|717.46|708.36|717.52|708.42|717.23|708.13|12
1655145520000|2022-06-13 18:38:40|717.57|708.47|717.47|708.37|717.8|708.7|717.47|708.37|18
1655145530000|2022-06-13 18:38:50|717.33|708.23|717.44|708.34|717.47|708.37|717.33|708.23|5
1655145540000|2022-06-13 18:39:00|717.47|708.37|717.44|708.34|717.47|708.37|717.39|708.29|9
1655145550000|2022-06-13 18:39:10|717.48|708.38|717.48|708.38|717.48|708.38|717.42|708.32|12
1655145560000|2022-06-13 18:39:20|717.49|708.39|718.56|709.46|718.59|709.49|717.49|708.39|23
1655145570000|2022-06-13 18:39:30|718.55|709.45|717.72|708.62|718.55|709.45|717.61|708.51|17
1655145580000|2022-06-13 18:39:40|717.75|708.65|717.59|708.49|717.89|708.79|717.59|708.49|17
1655145590000|2022-06-13 18:39:50|717.45|708.35|717.26|708.16|717.45|708.35|717.26|708.16|5
1655145600000|2022-06-13 18:40:00|717.15|708.05|717.56|708.46|717.6|708.5|716.93|707.83|21
1655145610000|2022-06-13 18:40:10|717.48|708.38|716.72|707.62|717.48|708.38|716.63|707.53|29
1655145620000|2022-06-13 18:40:20|717.19|708.09|716.77|707.67|717.19|708.09|716.69|707.59|24
1655145630000|2022-06-13 18:40:30|716.78|707.68|718.2|709.1|718.2|709.1|716.78|707.68|26
1655145640000|2022-06-13 18:40:40|718.22|709.12|718.34|709.24|718.34|709.24|718.22|709.12|20
1655145650000|2022-06-13 18:40:50|718.33|709.23|717.45|708.35|718.33|709.23|717.45|708.35|29
1655145660000|2022-06-13 18:41:00|717.56|708.46|717.99|708.89|718.1|709|717.56|708.46|27
1655145670000|2022-06-13 18:41:10|717.78|708.68|718.02|708.92|718.2|709.1|717.57|708.47|31
1655145680000|2022-06-13 18:41:20|718.17|709.07|718.77|709.67|718.89|709.79|718.17|709.07|23
1655145690000|2022-06-13 18:41:30|718.72|709.62|718.47|709.37|718.72|709.62|718.45|709.35|9
1655145700000|2022-06-13 18:41:40|718.48|709.38|718.77|709.67|719.25|710.15|718.48|709.38|21
1655145710000|2022-06-13 18:41:50|718.72|709.62|718.49|709.39|718.72|709.62|718.49|709.39|10
1655145720000|2022-06-13 18:42:00|718.3|709.2|716.9|707.8|718.3|709.2|716.75|707.65|24
1655145730000|2022-06-13 18:42:10|716.86|707.76|717.41|708.31|717.52|708.42|716.74|707.64|31
1655145740000|2022-06-13 18:42:20|717.43|708.33|717.34|708.24|717.43|708.33|717.03|707.93|28
1655145750000|2022-06-13 18:42:30|717.3|708.2|717.39|708.29|717.5|708.4|717.18|708.08|24
1655145760000|2022-06-13 18:42:40|717.37|708.27|717.07|707.97|717.51|708.41|717.07|707.97|26
1655145770000|2022-06-13 18:42:50|717.29|708.19|717.44|708.34|717.44|708.34|717.16|708.06|19
1655145780000|2022-06-13 18:43:00|717.47|708.37|717.47|708.37|717.52|708.42|717.22|708.12|23
1655145790000|2022-06-13 18:43:10|717.58|708.48|717.51|708.41|717.66|708.56|717.18|708.08|27
1655145800000|2022-06-13 18:43:20|717.38|708.28|717.21|708.11|717.44|708.34|717.16|708.06|21
1655145810000|2022-06-13 18:43:30|717.2|708.1|717.35|708.25|717.39|708.29|717.08|707.98|22
1655145820000|2022-06-13 18:43:40|717.36|708.26|717.39|708.29|717.45|708.35|717.25|708.15|21
1655145830000|2022-06-13 18:43:50|717.38|708.28|717.33|708.23|717.67|708.57|717.33|708.23|24
1655145840000|2022-06-13 18:44:00|717.28|708.18|718.23|709.13|718.23|709.13|717.22|708.12|26
1655145850000|2022-06-13 18:44:10|718.25|709.15|718.85|709.75|718.85|709.75|718.24|709.14|18
1655145860000|2022-06-13 18:44:20|718.9|709.8|719.15|710.05|719.25|710.15|718.9|709.8|8
1655145870000|2022-06-13 18:44:30|719.25|710.15|720.2|711.1|720.25|711.15|719.25|710.15|16
1655145880000|2022-06-13 18:44:40|720.15|711.05|720.42|711.32|720.42|711.32|720.15|711.05|5
1655145890000|2022-06-13 18:44:50|720.41|711.31|720.34|711.24|720.42|711.32|720.34|711.24|6
1655145900000|2022-06-13 18:45:00|720.75|711.65|720.7|711.6|720.85|711.75|720.7|711.6|11
1655145910000|2022-06-13 18:45:10|720.65|711.55|720.74|711.64|720.81|711.71|720.58|711.48|16
1655145920000|2022-06-13 18:45:20|720.73|711.63|721.64|712.54|721.64|712.54|720.7|711.6|25
1655145930000|2022-06-13 18:45:30|721.69|712.59|721.4|712.3|721.7|712.6|721.4|712.3|18
1655145940000|2022-06-13 18:45:40|721.41|712.31|721.6|712.5|721.77|712.67|721.41|712.31|11
1655145950000|2022-06-13 18:45:50|721.5|712.4|721.5|712.4|721.61|712.51|721.43|712.33|20
1655145960000|2022-06-13 18:46:00|721.56|712.46|720.92|711.82|722.46|713.36|720.92|711.82|26
1655145970000|2022-06-13 18:46:10|721.22|712.12|721.83|712.73|721.93|712.83|721.21|712.11|18
1655145980000|2022-06-13 18:46:20|721.88|712.78|721.55|712.45|722.35|713.25|721.55|712.45|15
1655145990000|2022-06-13 18:46:30|721.5|712.4|720.8|711.7|721.5|712.4|720.8|711.7|13
1655146000000|2022-06-13 18:46:40|720.65|711.55|720.66|711.56|720.7|711.6|720.65|711.55|4
1655146010000|2022-06-13 18:46:50|720.6|711.5|719.49|710.39|720.6|711.5|719.49|710.39|15
1655146020000|2022-06-13 18:47:00|719.43|710.33|717.97|708.87|719.43|710.33|717.97|708.87|17
1655146030000|2022-06-13 18:47:10|717.92|708.82|717.84|708.74|718.18|709.08|717.82|708.72|12
1655146040000|2022-06-13 18:47:20|718.33|709.23|718.46|709.36|718.62|709.52|718.12|709.02|17
1655146050000|2022-06-13 18:47:30|718.24|709.14|717.74|708.64|718.37|709.27|717.74|708.64|20
1655146060000|2022-06-13 18:47:40|717.99|708.89|720.36|711.26|720.36|711.26|717.99|708.89|23
1655146070000|2022-06-13 18:47:50|720.37|711.27|718.42|709.32|720.4|711.3|718.42|709.32|23
1655146080000|2022-06-13 18:48:00|718.37|709.27|717.56|708.46|718.37|709.27|717.56|708.46|27
1655146090000|2022-06-13 18:48:10|717.38|708.28|717.64|708.54|717.64|708.54|717.38|708.28|3
1655146100000|2022-06-13 18:48:20|717.62|708.52|717.61|708.51|717.96|708.86|717.38|708.28|27
1655146110000|2022-06-13 18:48:30|717.59|708.49|717.66|708.56|717.88|708.78|717.46|708.36|27
1655146120000|2022-06-13 18:48:40|717.67|708.57|719.64|710.54|719.65|710.55|717.67|708.57|27
1655146130000|2022-06-13 18:48:50|719.67|710.57|718.87|709.77|719.82|710.72|718.75|709.65|31
1655146140000|2022-06-13 18:49:00|718.84|709.74|717.07|707.97|718.84|709.74|717|707.9|15
1655146150000|2022-06-13 18:49:10|716.97|707.87|716.26|707.16|716.97|707.87|716.25|707.15|16
1655146160000|2022-06-13 18:49:20|716.45|707.35|716.76|707.66|716.86|707.76|716.44|707.34|25
1655146170000|2022-06-13 18:49:30|716.8|707.7|716.57|707.47|717.07|707.97|716.57|707.47|22
1655146180000|2022-06-13 18:49:40|716.52|707.42|716.43|707.33|716.52|707.42|716.43|707.33|8
1655146190000|2022-06-13 18:49:50|716.44|707.34|716.49|707.39|716.5|707.4|716.44|707.34|5
1655146200000|2022-06-13 18:50:00|716.53|707.43|716.41|707.31|716.78|707.68|715.88|706.78|25
1655146210000|2022-06-13 18:50:10|716.51|707.41|716.42|707.32|716.51|707.41|716.39|707.29|7
1655146220000|2022-06-13 18:50:20|716.36|707.26|715.61|706.51|716.36|707.26|715.52|706.42|24
1655146230000|2022-06-13 18:50:30|715.59|706.49|717.48|708.38|717.59|708.49|715.58|706.48|27
1655146240000|2022-06-13 18:50:40|717.42|708.32|717.14|708.04|717.42|708.32|717.14|708.04|15
1655146250000|2022-06-13 18:50:50|717.13|708.03|717.51|708.41|717.51|708.41|717.13|708.03|18
1655146260000|2022-06-13 18:51:00|717.52|708.42|717.15|708.05|717.54|708.44|717.15|708.05|18
1655146270000|2022-06-13 18:51:10|717.1|708|716.55|707.45|717.11|708.01|716.55|707.45|12
1655146280000|2022-06-13 18:51:20|716.17|707.07|716.3|707.2|716.65|707.55|715.94|706.84|23
1655146290000|2022-06-13 18:51:30|716.34|707.24|716.21|707.11|716.49|707.39|716.21|707.11|17
1655146300000|2022-06-13 18:51:40|716.16|707.06|716.25|707.15|716.35|707.25|716.02|706.92|21
1655146310000|2022-06-13 18:51:50|716.16|707.06|716.13|707.03|716.31|707.21|716.03|706.93|18
1655146320000|2022-06-13 18:52:00|716.06|706.96|716.09|706.99|716.13|707.03|716.06|706.96|10
1655146330000|2022-06-13 18:52:10|716.08|706.98|716.13|707.03|716.13|707.03|716.08|706.98|3
1655146340000|2022-06-13 18:52:20|716.16|707.06|716.09|706.99|716.16|707.06|716.09|706.99|3
1655146350000|2022-06-13 18:52:30|716.16|707.06|716.07|706.97|716.4|707.3|716.05|706.95|14
1655146360000|2022-06-13 18:52:40|716.05|706.95|714.8|705.7|716.05|706.95|714.8|705.7|18
1655146370000|2022-06-13 18:52:50|714.72|705.62|714.77|705.67|714.83|705.73|714.72|705.62|19
1655146380000|2022-06-13 18:53:00|714.76|705.66|714.76|705.66|714.84|705.74|714.66|705.56|22
1655146390000|2022-06-13 18:53:10|714.77|705.67|714.8|705.7|714.84|705.74|714.77|705.67|14
1655146400000|2022-06-13 18:53:20|714.85|705.75|713.83|704.73|714.85|705.75|713.83|704.73|15
1655146410000|2022-06-13 18:53:30|713.91|704.81|713.91|704.81|714.02|704.92|713.91|704.81|7
1655146420000|2022-06-13 18:53:40|713.92|704.82|713.84|704.74|713.92|704.82|713.78|704.68|13
1655146430000|2022-06-13 18:53:50|713.8|704.7|713.87|704.77|713.9|704.8|713.78|704.68|10
1655146440000|2022-06-13 18:54:00|713.86|704.76|712.64|703.54|713.86|704.76|712.57|703.47|22
1655146450000|2022-06-13 18:54:10|712.65|703.55|713.4|704.3|713.4|704.3|712.65|703.55|18
1655146460000|2022-06-13 18:54:20|713.39|704.29|713.04|703.94|713.58|704.48|713.04|703.94|15
1655146470000|2022-06-13 18:54:30|712.94|703.84|712.63|703.53|712.94|703.84|712.5|703.4|18
1655146480000|2022-06-13 18:54:40|712.61|703.51|712.7|703.6|712.76|703.66|712.55|703.45|12
1655146490000|2022-06-13 18:54:50|712.69|703.59|712.88|703.78|712.91|703.81|712.67|703.57|13
1655146500000|2022-06-13 18:55:00|712.89|703.79|712.62|703.52|712.89|703.79|712.62|703.52|10
1655146510000|2022-06-13 18:55:10|712.63|703.53|713.07|703.97|713.74|704.64|712.63|703.53|32
1655146520000|2022-06-13 18:55:20|713.05|703.95|712.81|703.71|713.05|703.95|712.72|703.62|12
1655146530000|2022-06-13 18:55:30|712.88|703.78|712.7|703.6|712.89|703.79|712.7|703.6|16
1655146540000|2022-06-13 18:55:40|712.77|703.67|712.76|703.66|712.78|703.68|712.69|703.59|15
1655146550000|2022-06-13 18:55:50|712.75|703.65|712.81|703.71|712.87|703.77|712.73|703.63|9
1655146560000|2022-06-13 18:56:00|712.8|703.7|712.56|703.46|712.84|703.74|712.56|703.46|12
1655146570000|2022-06-13 18:56:10|712.74|703.64|713.76|704.66|713.81|704.71|712.71|703.61|23
1655146580000|2022-06-13 18:56:20|713.74|704.64|713.77|704.67|713.81|704.71|713.71|704.61|17
1655146590000|2022-06-13 18:56:30|713.76|704.66|713.68|704.58|713.76|704.66|713.6|704.5|16
1655146600000|2022-06-13 18:56:40|713.66|704.56|713.86|704.76|713.91|704.81|713.66|704.56|17
1655146610000|2022-06-13 18:56:50|713.8|704.7|713.77|704.67|713.87|704.77|713.64|704.54|16
1655146620000|2022-06-13 18:57:00|713.71|704.61|713.02|703.92|713.73|704.63|713.02|703.92|19
1655146630000|2022-06-13 18:57:10|712.96|703.86|711.74|702.64|712.96|703.86|711.74|702.64|21
1655146640000|2022-06-13 18:57:20|711.48|702.38|711.41|702.31|711.48|702.38|711.4|702.3|7
1655146650000|2022-06-13 18:57:30|711.4|702.3|711.57|702.47|711.57|702.47|711.4|702.3|5
1655146660000|2022-06-13 18:57:40|711.54|702.44|711.49|702.39|711.81|702.71|711.49|702.39|24
1655146670000|2022-06-13 18:57:50|711.39|702.29|711.65|702.55|711.75|702.65|710.87|701.77|23
1655146680000|2022-06-13 18:58:00|711.66|702.56|711.69|702.59|711.77|702.67|711.21|702.11|18
1655146690000|2022-06-13 18:58:10|711.76|702.66|711.84|702.74|711.85|702.75|711.73|702.63|20
1655146700000|2022-06-13 18:58:20|711.85|702.75|712.33|703.23|712.64|703.54|711.85|702.75|27
1655146710000|2022-06-13 18:58:30|712.35|703.25|712.78|703.68|712.78|703.68|712.35|703.25|17
1655146720000|2022-06-13 18:58:40|713.05|703.95|713.36|704.26|713.43|704.33|713.05|703.95|22
1655146730000|2022-06-13 18:58:50|713.34|704.24|712.72|703.62|713.61|704.51|712.72|703.62|25
1655146740000|2022-06-13 18:59:00|712.48|703.38|712.43|703.33|712.97|703.87|712.25|703.15|30
1655146750000|2022-06-13 18:59:10|712.71|703.61|712.01|702.91|712.77|703.67|712.01|702.91|18
1655146760000|2022-06-13 18:59:20|711.87|702.77|711.38|702.28|711.95|702.85|711.38|702.28|27
1655146770000|2022-06-13 18:59:30|710.94|701.84|711.47|702.37|711.68|702.58|710.94|701.84|26
1655146780000|2022-06-13 18:59:40|711.58|702.48|710.88|701.78|711.64|702.54|710.67|701.57|25
1655146790000|2022-06-13 18:59:50|710.89|701.79|710.74|701.64|711.39|702.29|710.71|701.61|24
1655146800000|2022-06-13 19:00:00|710.72|701.62|711.4|702.3|711.42|702.32|710.7|701.6|27
1655146810000|2022-06-13 19:00:10|711.42|702.32|711.14|702.04|711.66|702.56|710.89|701.79|23
1655146820000|2022-06-13 19:00:20|711.08|701.98|710.75|701.65|711.08|701.98|710.65|701.55|28
1655146830000|2022-06-13 19:00:30|710.79|701.69|710.89|701.79|711.33|702.23|710.79|701.69|25
1655146840000|2022-06-13 19:00:40|710.91|701.81|711.55|702.45|711.72|702.62|710.74|701.64|21
1655146850000|2022-06-13 19:00:50|711.7|702.6|712.4|703.3|712.41|703.31|711.7|702.6|20
1655146860000|2022-06-13 19:01:00|712.37|703.27|712.39|703.29|712.43|703.33|712.04|702.94|24
1655146870000|2022-06-13 19:01:10|712.38|703.28|712.01|702.91|712.44|703.34|712.01|702.91|16
1655146880000|2022-06-13 19:01:20|712.02|702.92|711.51|702.41|712.24|703.14|711.49|702.39|30
1655146890000|2022-06-13 19:01:30|711.5|702.4|711.63|702.53|711.69|702.59|711.45|702.35|15
1655146900000|2022-06-13 19:01:40|711.71|702.61|711.83|702.73|711.84|702.74|711.63|702.53|15
1655146910000|2022-06-13 19:01:50|711.78|702.68|711.71|702.61|711.78|702.68|711.68|702.58|14
1655146920000|2022-06-13 19:02:00|711.7|702.6|711.61|702.51|711.8|702.7|711.61|702.51|18
1655146930000|2022-06-13 19:02:10|711.7|702.6|711.63|702.53|711.7|702.6|711.54|702.44|17
1655146940000|2022-06-13 19:02:20|711.73|702.63|710.67|701.57|711.73|702.63|710.67|701.57|15
1655146950000|2022-06-13 19:02:30|710.65|701.55|711.47|702.37|711.47|702.37|710.58|701.48|23
1655146960000|2022-06-13 19:02:40|711.58|702.48|711.56|702.46|711.58|702.48|711.56|702.46|3
1655146970000|2022-06-13 19:02:50|710.85|701.75|710.66|701.56|710.85|701.75|710.64|701.54|12
1655146980000|2022-06-13 19:03:00|710.65|701.55|710.61|701.51|710.72|701.62|710.61|701.51|16
1655146990000|2022-06-13 19:03:10|710.26|701.16|710.15|701.05|710.53|701.43|710.1|701|14
1655147000000|2022-06-13 19:03:20|710.24|701.14|709.89|700.79|710.82|701.72|709.89|700.79|23
1655147010000|2022-06-13 19:03:30|709.84|700.74|711.3|702.2|711.3|702.2|709.45|700.35|22
1655147020000|2022-06-13 19:03:40|711.25|702.15|712.15|703.05|712.3|703.2|711.25|702.15|23
1655147030000|2022-06-13 19:03:50|712.35|703.25|711.46|702.36|712.45|703.35|711.42|702.32|22
1655147040000|2022-06-13 19:04:00|711.5|702.4|711.48|702.38|712.15|703.05|711.29|702.19|18
1655147050000|2022-06-13 19:04:10|711.52|702.42|712.31|703.21|712.37|703.27|711.52|702.42|26
1655147060000|2022-06-13 19:04:20|712.33|703.23|712.46|703.36|712.58|703.48|712.01|702.91|24
1655147070000|2022-06-13 19:04:30|712.32|703.22|712.36|703.26|712.36|703.26|711.88|702.78|25
1655147080000|2022-06-13 19:04:40|712.35|703.25|711.86|702.76|712.35|703.25|711.78|702.68|26
1655147090000|2022-06-13 19:04:50|711.85|702.75|712.07|702.97|712.07|702.97|711.68|702.58|21
1655147100000|2022-06-13 19:05:00|712.08|702.98|711.67|702.57|712.25|703.15|711.67|702.57|25
1655147110000|2022-06-13 19:05:10|711.64|702.54|712.11|703.01|712.11|703.01|711.62|702.52|18
1655147120000|2022-06-13 19:05:20|712.12|703.02|712.51|703.41|712.72|703.62|712.12|703.02|21
1655147130000|2022-06-13 19:05:30|712.55|703.45|711.75|702.65|712.59|703.49|711.7|702.6|32
1655147140000|2022-06-13 19:05:40|711.74|702.64|711.46|702.36|711.79|702.69|711.46|702.36|22
1655147150000|2022-06-13 19:05:50|711.52|702.42|711.31|702.21|711.59|702.49|711.25|702.15|22
1655147160000|2022-06-13 19:06:00|711.29|702.19|711.35|702.25|711.63|702.53|711.18|702.08|18
1655147170000|2022-06-13 19:06:10|711.37|702.27|712.32|703.22|712.42|703.32|711.37|702.27|22
1655147180000|2022-06-13 19:06:20|712.36|703.26|711.22|702.12|712.44|703.34|711.22|702.12|26
1655147190000|2022-06-13 19:06:30|711.18|702.08|711.39|702.29|711.41|702.31|711.12|702.02|27
1655147200000|2022-06-13 19:06:40|711.4|702.3|710.41|701.31|711.5|702.4|710.41|701.31|23
1655147210000|2022-06-13 19:06:50|710.42|701.32|710.06|700.96|710.44|701.34|710.06|700.96|27
1655147220000|2022-06-13 19:07:00|710.07|700.97|710.07|700.97|710.07|700.97|709.62|700.52|19
1655147230000|2022-06-13 19:07:10|710.11|701.01|710.18|701.08|710.24|701.14|709.77|700.67|32
1655147240000|2022-06-13 19:07:20|710.13|701.03|709.96|700.86|710.23|701.13|709.91|700.81|27
1655147250000|2022-06-13 19:07:30|709.98|700.88|709.97|700.87|710.23|701.13|709.97|700.87|28
1655147260000|2022-06-13 19:07:40|709.99|700.89|709.77|700.67|710.36|701.26|709.77|700.67|21
1655147270000|2022-06-13 19:07:50|709.76|700.66|710.4|701.3|710.46|701.36|709.65|700.55|17
1655147280000|2022-06-13 19:08:00|710.52|701.42|710.85|701.75|710.85|701.75|710.45|701.35|21
1655147290000|2022-06-13 19:08:10|710.99|701.89|710.56|701.46|711.04|701.94|710.56|701.46|22
1655147300000|2022-06-13 19:08:20|710.54|701.44|710.24|701.14|710.54|701.44|709.84|700.74|25
1655147310000|2022-06-13 19:08:30|710.2|701.1|710.32|701.22|710.38|701.28|710.01|700.91|10
1655147320000|2022-06-13 19:08:40|710.43|701.33|710.71|701.61|710.8|701.7|710.43|701.33|20
1655147330000|2022-06-13 19:08:50|710.7|701.6|710.42|701.32|710.7|701.6|710.37|701.27|15
1655147340000|2022-06-13 19:09:00|710.4|701.3|710.36|701.26|710.68|701.58|710.36|701.26|22
1655147350000|2022-06-13 19:09:10|710.41|701.31|710.79|701.69|710.86|701.76|710.41|701.31|23
1655147360000|2022-06-13 19:09:20|710.69|701.59|711.28|702.18|711.57|702.47|710.69|701.59|25
1655147370000|2022-06-13 19:09:30|711.26|702.16|710.66|701.56|711.34|702.24|710.5|701.4|22
1655147380000|2022-06-13 19:09:40|710.7|701.6|710.55|701.45|710.8|701.7|710.53|701.43|10
1655147390000|2022-06-13 19:09:50|710.53|701.43|710.84|701.74|710.87|701.77|710.53|701.43|15
1655147400000|2022-06-13 19:10:00|710.85|701.75|710.8|701.7|710.86|701.76|710.74|701.64|15
1655147410000|2022-06-13 19:10:10|710.9|701.8|711|701.9|711.78|702.68|710.9|701.8|22
1655147420000|2022-06-13 19:10:20|710.82|701.72|710.1|701|710.82|701.72|710.1|701|8
1655147430000|2022-06-13 19:10:30|710.05|700.95|708.63|699.53|710.1|701|708.63|699.53|10
1655147440000|2022-06-13 19:10:40|708.61|699.51|708.83|699.73|708.86|699.76|708.44|699.34|20
1655147450000|2022-06-13 19:10:50|708.78|699.68|709.27|700.17|709.58|700.48|708.78|699.68|22
1655147460000|2022-06-13 19:11:00|709.28|700.18|708.17|699.07|709.46|700.36|707.92|698.82|34
1655147470000|2022-06-13 19:11:10|708.28|699.18|708.01|698.91|708.42|699.32|707.92|698.82|30
1655147480000|2022-06-13 19:11:20|707.99|698.89|707.9|698.8|707.99|698.89|707.76|698.66|18
1655147490000|2022-06-13 19:11:30|707.95|698.85|707.88|698.78|708.01|698.91|707.85|698.75|20
1655147500000|2022-06-13 19:11:40|707.85|698.75|707.91|698.81|708.47|699.37|707.85|698.75|32
1655147510000|2022-06-13 19:11:50|707.9|698.8|707.79|698.69|707.9|698.8|707.79|698.69|14
1655147520000|2022-06-13 19:12:00|707.82|698.72|707.9|698.8|707.96|698.86|707.82|698.72|6
1655147530000|2022-06-13 19:12:10|707.8|698.7|707.6|698.5|707.82|698.72|707.6|698.5|12
1655147540000|2022-06-13 19:12:20|707.61|698.51|707.75|698.65|707.75|698.65|707.57|698.47|13
1655147550000|2022-06-13 19:12:30|707.76|698.66|708.41|699.31|708.54|699.44|707.76|698.66|16
1655147560000|2022-06-13 19:12:40|708.42|699.32|707.81|698.71|708.42|699.32|707.66|698.56|26
1655147570000|2022-06-13 19:12:50|707.82|698.72|708.54|699.44|708.54|699.44|707.82|698.72|21
1655147580000|2022-06-13 19:13:00|708.55|699.45|708.54|699.44|708.56|699.46|708.41|699.31|17
1655147590000|2022-06-13 19:13:10|708.55|699.45|708.55|699.45|708.82|699.72|708.55|699.45|21
1655147600000|2022-06-13 19:13:20|708.59|699.49|708.74|699.64|708.81|699.71|708.53|699.43|18
1655147610000|2022-06-13 19:13:30|708.75|699.65|709.33|700.23|709.36|700.26|708.75|699.65|18
1655147620000|2022-06-13 19:13:40|709.37|700.27|708.61|699.51|709.39|700.29|708.61|699.51|25
1655147630000|2022-06-13 19:13:50|708.63|699.53|708.67|699.57|708.67|699.57|708.63|699.53|2
1655147640000|2022-06-13 19:14:00|708.68|699.58|709.38|700.28|709.5|700.4|708.59|699.49|28
1655147650000|2022-06-13 19:14:10|709.32|700.22|708.67|699.57|709.4|700.3|708.67|699.57|30
1655147660000|2022-06-13 19:14:20|708.64|699.54|708.47|699.37|708.82|699.72|708.47|699.37|18
1655147670000|2022-06-13 19:14:30|708.56|699.46|708.59|699.49|708.7|699.6|708.54|699.44|17
1655147680000|2022-06-13 19:14:40|708.6|699.5|708.41|699.31|708.73|699.63|708.41|699.31|20
1655147690000|2022-06-13 19:14:50|708.56|699.46|708.74|699.64|708.74|699.64|708.54|699.44|14
1655147700000|2022-06-13 19:15:00|708.68|699.58|708.54|699.44|709.15|700.05|708.54|699.44|25
1655147710000|2022-06-13 19:15:10|708.58|699.48|708.54|699.44|708.7|699.6|708.44|699.34|22
1655147720000|2022-06-13 19:15:20|708.58|699.48|708.59|699.49|708.72|699.62|708.56|699.46|16
1655147730000|2022-06-13 19:15:30|708.6|699.5|708.51|699.41|708.66|699.56|708.51|699.41|20
1655147740000|2022-06-13 19:15:40|708.55|699.45|708.69|699.59|708.7|699.6|708.54|699.44|19
1655147750000|2022-06-13 19:15:50|708.56|699.46|706.72|697.62|708.56|699.46|706.71|697.61|14
1655147760000|2022-06-13 19:16:00|706.73|697.63|708.9|699.8|708.9|699.8|706.73|697.63|29
1655147770000|2022-06-13 19:16:10|708.95|699.85|707.65|698.55|709.25|700.15|707.61|698.51|31
1655147780000|2022-06-13 19:16:20|707.55|698.45|708.35|699.25|708.35|699.25|707.37|698.27|34
1655147790000|2022-06-13 19:16:30|708.42|699.32|710.75|701.65|710.75|701.65|708.23|699.13|34
1655147800000|2022-06-13 19:16:40|710.77|701.67|711.6|702.5|711.99|702.89|710.77|701.67|30
1655147810000|2022-06-13 19:16:50|711.63|702.53|711.59|702.49|711.7|702.6|711.23|702.13|28
1655147820000|2022-06-13 19:17:00|711.69|702.59|712.21|703.11|712.31|703.21|711.69|702.59|36
1655147830000|2022-06-13 19:17:10|712.25|703.15|714.12|705.02|714.35|705.25|712.25|703.15|37
1655147840000|2022-06-13 19:17:20|713.66|704.56|712.12|703.02|713.98|704.88|712.12|703.02|33
1655147850000|2022-06-13 19:17:30|711.87|702.77|710.92|701.82|711.96|702.86|710.92|701.82|26
1655147860000|2022-06-13 19:17:40|710.9|701.8|709.86|700.76|710.9|701.8|709.86|700.76|21
1655147870000|2022-06-13 19:17:50|709.97|700.87|709.93|700.83|710.3|701.2|709.82|700.72|33
1655147880000|2022-06-13 19:18:00|710.03|700.93|711.54|702.44|711.69|702.59|710.03|700.93|34
1655147890000|2022-06-13 19:18:10|711.55|702.45|711.83|702.73|712.62|703.52|711.55|702.45|32
1655147900000|2022-06-13 19:18:20|712.08|702.98|710.7|701.6|712.09|702.99|710.61|701.51|30
1655147910000|2022-06-13 19:18:30|710.71|701.61|711.49|702.39|711.67|702.57|710.63|701.53|24
1655147920000|2022-06-13 19:18:40|711.15|702.05|710.69|701.59|711.5|702.4|710.69|701.59|32
1655147930000|2022-06-13 19:18:50|710.71|701.61|710.95|701.85|711.21|702.11|710.61|701.51|27
1655147940000|2022-06-13 19:19:00|711.05|701.95|711.12|702.02|711.24|702.14|710.56|701.46|27
1655147950000|2022-06-13 19:19:10|711.25|702.15|711.37|702.27|711.47|702.37|711.11|702.01|25
1655147960000|2022-06-13 19:19:20|711.39|702.29|711.1|702|711.59|702.49|710.9|701.8|25
1655147970000|2022-06-13 19:19:30|711.17|702.07|711.35|702.25|711.42|702.32|711.08|701.98|17
1655147980000|2022-06-13 19:19:40|711.41|702.31|713.4|704.3|713.4|704.3|711.41|702.31|31
1655147990000|2022-06-13 19:19:50|713.45|704.35|713.68|704.58|713.98|704.88|713.45|704.35|31
1655148000000|2022-06-13 19:20:00|713.69|704.59|713.64|704.54|713.69|704.59|712.54|703.44|34
1655148010000|2022-06-13 19:20:10|713.65|704.55|713.65|704.55|713.93|704.83|713.58|704.48|18
1655148020000|2022-06-13 19:20:20|713.7|704.6|712.81|703.71|713.7|704.6|712.68|703.58|34
1655148030000|2022-06-13 19:20:30|712.8|703.7|713.73|704.63|713.73|704.63|712.77|703.67|26
1655148040000|2022-06-13 19:20:40|713.78|704.68|714.35|705.25|714.45|705.35|713.78|704.68|25
1655148050000|2022-06-13 19:20:50|714.3|705.2|714.55|705.45|714.95|705.85|714.3|705.2|30
1655148060000|2022-06-13 19:21:00|714.53|705.43|714.51|705.41|714.9|705.8|714.34|705.24|23
1655148070000|2022-06-13 19:21:10|714.63|705.53|714.32|705.22|715.05|705.95|714.32|705.22|19
1655148080000|2022-06-13 19:21:20|714.15|705.05|714.7|705.6|714.7|705.6|714.15|705.05|20
1655148090000|2022-06-13 19:21:30|714.75|705.65|714.62|705.52|714.75|705.65|714.29|705.19|23
1655148100000|2022-06-13 19:21:40|714.47|705.37|714.07|704.97|714.51|705.41|714.07|704.97|20
1655148110000|2022-06-13 19:21:50|714.04|704.94|712.85|703.75|714.04|704.94|712.85|703.75|16
1655148120000|2022-06-13 19:22:00|712.82|703.72|711.98|702.88|712.82|703.72|711.98|702.88|30
1655148130000|2022-06-13 19:22:10|711.89|702.79|712.64|703.54|712.82|703.72|711.67|702.57|30
1655148140000|2022-06-13 19:22:20|712.55|703.45|711.96|702.86|712.61|703.51|711.96|702.86|23
1655148150000|2022-06-13 19:22:30|711.9|702.8|711.86|702.76|711.95|702.85|711.71|702.61|17
1655148160000|2022-06-13 19:22:40|711.85|702.75|712.34|703.24|712.34|703.24|711.71|702.61|23
1655148170000|2022-06-13 19:22:50|712.32|703.22|711.46|702.36|712.32|703.22|711.44|702.34|17
1655148180000|2022-06-13 19:23:00|711.49|702.39|711.54|702.44|711.63|702.53|711.32|702.22|15
1655148190000|2022-06-13 19:23:10|711.6|702.5|712.31|703.21|712.35|703.25|711.59|702.49|17
1655148200000|2022-06-13 19:23:20|712.3|703.2|711.72|702.62|712.7|703.6|711.72|702.62|22
1655148210000|2022-06-13 19:23:30|711.7|702.6|712.34|703.24|712.4|703.3|711.7|702.6|18
1655148220000|2022-06-13 19:23:40|712.08|702.98|711.75|702.65|712.08|702.98|711.7|702.6|11
1655148230000|2022-06-13 19:23:50|711.62|702.52|711.6|702.5|711.66|702.56|711.58|702.48|17
1655148240000|2022-06-13 19:24:00|711.59|702.49|711.68|702.58|711.82|702.72|711.59|702.49|16
1655148250000|2022-06-13 19:24:10|711.69|702.59|711.71|702.61|712.02|702.92|711.64|702.54|14
1655148260000|2022-06-13 19:24:20|711.69|702.59|712.3|703.2|712.3|703.2|711.69|702.59|18
1655148270000|2022-06-13 19:24:30|712.18|703.08|711.75|702.65|712.2|703.1|711.75|702.65|18
1655148280000|2022-06-13 19:24:40|711.73|702.63|711.73|702.63|711.78|702.68|711.72|702.62|7
1655148290000|2022-06-13 19:24:50|711.72|702.62|711.81|702.71|711.81|702.71|711.59|702.49|12
1655148300000|2022-06-13 19:25:00|711.82|702.72|712.44|703.34|712.47|703.37|711.68|702.58|28
1655148310000|2022-06-13 19:25:10|712.45|703.35|712.44|703.34|713.07|703.97|712.44|703.34|24
1655148320000|2022-06-13 19:25:20|712.46|703.36|712.73|703.63|712.77|703.67|712.45|703.35|18
1655148330000|2022-06-13 19:25:30|712.64|703.54|712.7|703.6|712.7|703.6|712.19|703.09|20
1655148340000|2022-06-13 19:25:40|712.8|703.7|713.6|704.5|713.6|704.5|712.8|703.7|18
1655148350000|2022-06-13 19:25:50|713.65|704.55|712.55|703.45|713.65|704.55|712.55|703.45|16
1655148360000|2022-06-13 19:26:00|712.6|703.5|712.81|703.71|712.89|703.79|712.6|703.5|17
1655148370000|2022-06-13 19:26:10|712.86|703.76|712.85|703.75|713.44|704.34|712.85|703.75|20
1655148380000|2022-06-13 19:26:20|712.91|703.81|713.21|704.11|713.36|704.26|712.91|703.81|14
1655148390000|2022-06-13 19:26:30|713.31|704.21|713.2|704.1|713.49|704.39|713.2|704.1|12
1655148400000|2022-06-13 19:26:40|712.81|703.71|713.05|703.95|713.12|704.02|712.81|703.71|6
1655148410000|2022-06-13 19:26:50|712.99|703.89|712.94|703.84|712.99|703.89|712.94|703.84|4
1655148420000|2022-06-13 19:27:00|713|703.9|713.1|704|713.34|704.24|713|703.9|12
1655148430000|2022-06-13 19:27:10|713.26|704.16|713.05|703.95|713.26|704.16|713.05|703.95|5
1655148440000|2022-06-13 19:27:20|713.1|704|714.05|704.95|714.05|704.95|713.1|704|19
1655148450000|2022-06-13 19:27:30|714|704.9|714.47|705.37|714.47|705.37|714|704.9|13
1655148460000|2022-06-13 19:27:40|714.45|705.35|714.46|705.36|714.5|705.4|714.44|705.34|11
1655148470000|2022-06-13 19:27:50|714.56|705.46|714.6|705.5|714.6|705.5|714.4|705.3|17
1655148480000|2022-06-13 19:28:00|714.62|705.52|713.55|704.45|714.62|705.52|713.39|704.29|26
1655148490000|2022-06-13 19:28:10|713.57|704.47|714.43|705.33|714.47|705.37|713.57|704.47|28
1655148500000|2022-06-13 19:28:20|714.45|705.35|713.49|704.39|714.45|705.35|713.49|704.39|25
1655148510000|2022-06-13 19:28:30|713.47|704.37|713.52|704.42|713.57|704.47|713.43|704.33|20
1655148520000|2022-06-13 19:28:40|713.5|704.4|713.43|704.33|713.52|704.42|713.43|704.33|16
1655148530000|2022-06-13 19:28:50|713.5|704.4|714.22|705.12|714.22|705.12|713.49|704.39|19
1655148540000|2022-06-13 19:29:00|714.13|705.03|713.11|704.01|714.13|705.03|713.11|704.01|25
1655148550000|2022-06-13 19:29:10|713.12|704.02|713.1|704|713.13|704.03|713.07|703.97|15
1655148560000|2022-06-13 19:29:20|713.11|704.01|713.35|704.25|713.62|704.52|713.11|704.01|26
1655148570000|2022-06-13 19:29:30|713.33|704.23|713.35|704.25|713.41|704.31|713.21|704.11|18
1655148580000|2022-06-13 19:29:40|713.59|704.49|713.23|704.13|713.64|704.54|713.23|704.13|20
1655148590000|2022-06-13 19:29:50|713.25|704.15|713.63|704.53|713.64|704.54|713.22|704.12|23
1655148600000|2022-06-13 19:30:00|713.62|704.52|713.68|704.58|713.71|704.61|713.29|704.19|24
1655148610000|2022-06-13 19:30:10|713.69|704.59|713.63|704.53|713.87|704.77|713.63|704.53|23
1655148620000|2022-06-13 19:30:20|713.62|704.52|714.32|705.22|714.32|705.22|713.6|704.5|17
1655148630000|2022-06-13 19:30:30|714.36|705.26|714.57|705.47|715|705.9|714.36|705.26|28
1655148640000|2022-06-13 19:30:40|714.55|705.45|714.3|705.2|714.56|705.46|714.07|704.97|21
1655148650000|2022-06-13 19:30:50|714.29|705.19|714.63|705.53|714.75|705.65|714.29|705.19|22
1655148660000|2022-06-13 19:31:00|714.64|705.54|715.3|706.2|715.45|706.35|714.48|705.38|29
1655148670000|2022-06-13 19:31:10|715.32|706.22|716.14|707.04|716.3|707.2|715.32|706.22|19
1655148680000|2022-06-13 19:31:20|716.09|706.99|715.09|705.99|716.19|707.09|715.09|705.99|22
1655148690000|2022-06-13 19:31:30|714.83|705.73|713.5|704.4|714.83|705.73|713.21|704.11|30
1655148700000|2022-06-13 19:31:40|713.51|704.41|714.55|705.45|714.74|705.64|713.49|704.39|27
1655148710000|2022-06-13 19:31:50|714.6|705.5|714.63|705.53|714.67|705.57|714.49|705.39|26
1655148720000|2022-06-13 19:32:00|714.48|705.38|713.5|704.4|714.48|705.38|713.5|704.4|20
1655148730000|2022-06-13 19:32:10|713.54|704.44|713.53|704.43|713.73|704.63|713.49|704.39|14
1655148740000|2022-06-13 19:32:20|713.48|704.38|713.53|704.43|713.73|704.63|713.39|704.29|26
1655148750000|2022-06-13 19:32:30|713.52|704.42|713.52|704.42|713.56|704.46|713.38|704.28|15
1655148760000|2022-06-13 19:32:40|713.46|704.36|713.37|704.27|713.48|704.38|713.35|704.25|12
1655148770000|2022-06-13 19:32:50|713.32|704.22|712.8|703.7|713.32|704.22|712.74|703.64|12
1655148780000|2022-06-13 19:33:00|712.75|703.65|713.42|704.32|713.42|704.32|712.19|703.09|26
1655148790000|2022-06-13 19:33:10|713.37|704.27|712.56|703.46|713.52|704.42|712.46|703.36|20
1655148800000|2022-06-13 19:33:20|712.64|703.54|712.73|703.63|712.74|703.64|712.59|703.49|24
1655148810000|2022-06-13 19:33:30|712.76|703.66|712.96|703.86|712.96|703.86|712.43|703.33|27
1655148820000|2022-06-13 19:33:40|713.16|704.06|713.55|704.45|713.66|704.56|713.16|704.06|23
1655148830000|2022-06-13 19:33:50|713.56|704.46|713.62|704.52|713.62|704.52|713.46|704.36|19
1655148840000|2022-06-13 19:34:00|713.64|704.54|714.52|705.42|714.52|705.42|713.64|704.54|27
1655148850000|2022-06-13 19:34:10|714.54|705.44|714.36|705.26|714.57|705.47|713.4|704.3|29
1655148860000|2022-06-13 19:34:20|714.4|705.3|714.48|705.38|714.68|705.58|714.39|705.29|19
1655148870000|2022-06-13 19:34:30|714.46|705.36|714.13|705.03|714.57|705.47|713.98|704.88|29
1655148880000|2022-06-13 19:34:40|714.14|705.04|714.03|704.93|714.46|705.36|713.91|704.81|24
1655148890000|2022-06-13 19:34:50|714.02|704.92|714.49|705.39|714.58|705.48|714.02|704.92|19
1655148900000|2022-06-13 19:35:00|714.55|705.45|715.3|706.2|715.35|706.25|714.55|705.45|22
1655148910000|2022-06-13 19:35:10|715.35|706.25|715.1|706|715.4|706.3|715.1|706|15
1655148920000|2022-06-13 19:35:20|715.05|705.95|715.63|706.53|715.63|706.53|715|705.9|17
1655148930000|2022-06-13 19:35:30|715.39|706.29|715.05|705.95|715.49|706.39|715.05|705.95|23
1655148940000|2022-06-13 19:35:40|714.94|705.84|716.5|707.4|716.5|707.4|714.46|705.36|26
1655148950000|2022-06-13 19:35:50|716.6|707.5|717.7|708.6|718.05|708.95|716.6|707.5|30
1655148960000|2022-06-13 19:36:00|717.66|708.56|717.33|708.23|717.76|708.66|717.15|708.05|21
1655148970000|2022-06-13 19:36:10|717.27|708.17|718.95|709.85|718.95|709.85|717.27|708.17|33
1655148980000|2022-06-13 19:36:20|718.9|709.8|719.3|710.2|719.4|710.3|718.9|709.8|23
1655148990000|2022-06-13 19:36:30|719.25|710.15|718.26|709.16|719.3|710.2|718.26|709.16|27
1655149000000|2022-06-13 19:36:40|718.25|709.15|718.58|709.48|718.76|709.66|718.11|709.01|28
1655149010000|2022-06-13 19:36:50|718.62|709.52|718.44|709.34|718.78|709.68|718.37|709.27|23
1655149020000|2022-06-13 19:37:00|718.42|709.32|719.15|710.05|719.15|710.05|718.39|709.29|18
1655149030000|2022-06-13 19:37:10|719.1|710|719.35|710.25|719.65|710.55|719.1|710|12
1655149040000|2022-06-13 19:37:20|719.4|710.3|719.2|710.1|720|710.9|719.2|710.1|21
1655149050000|2022-06-13 19:37:30|719.3|710.2|718.54|709.44|719.3|710.2|718.54|709.44|18
1655149060000|2022-06-13 19:37:40|718.6|709.5|718.53|709.43|718.71|709.61|718.51|709.41|15
1655149070000|2022-06-13 19:37:50|718.57|709.47|718.58|709.48|718.82|709.72|718.49|709.39|20
1655149080000|2022-06-13 19:38:00|718.6|709.5|718.38|709.28|718.6|709.5|718.38|709.28|8
1655149090000|2022-06-13 19:38:10|718.37|709.27|718.45|709.35|718.53|709.43|718.23|709.13|16
1655149100000|2022-06-13 19:38:20|718.55|709.45|718.47|709.37|718.56|709.46|718.47|709.37|8
1655149110000|2022-06-13 19:38:30|718.44|709.34|718.93|709.83|718.93|709.83|718.44|709.34|9
1655149120000|2022-06-13 19:38:40|719.3|710.2|718.84|709.74|719.5|710.4|718.84|709.74|11
1655149130000|2022-06-13 19:38:50|718.78|709.68|718.89|709.79|718.89|709.79|718.77|709.67|4
1655149140000|2022-06-13 19:39:00|718.84|709.74|719.3|710.2|719.3|710.2|718.73|709.63|10
1655149150000|2022-06-13 19:39:10|719.35|710.25|719.7|710.6|719.7|710.6|719.25|710.15|11
1655149160000|2022-06-13 19:39:20|719.75|710.65|719.55|710.45|719.75|710.65|719.5|710.4|10
1655149170000|2022-06-13 19:39:30|719.6|710.5|719.3|710.2|719.8|710.7|719.3|710.2|10
1655149180000|2022-06-13 19:39:40|719.4|710.3|719.09|709.99|719.4|710.3|718.84|709.74|11
1655149190000|2022-06-13 19:39:50|719.92|710.82|720.37|711.27|721.2|712.1|719.92|710.82|26
1655149200000|2022-06-13 19:40:00|720.47|711.37|721.34|712.24|721.34|712.24|720.47|711.37|26
1655149210000|2022-06-13 19:40:10|721.29|712.19|722.25|713.15|722.42|713.32|721.2|712.1|30
1655149220000|2022-06-13 19:40:20|722.3|713.2|722.15|713.05|722.59|713.49|722.15|713.05|17
1655149230000|2022-06-13 19:40:30|722.1|713|721.36|712.26|722.1|713|721.35|712.25|16
1655149240000|2022-06-13 19:40:40|721.45|712.35|721.75|712.65|721.75|712.65|721.4|712.3|17
1655149250000|2022-06-13 19:40:50|721.58|712.48|721.34|712.24|721.64|712.54|721.34|712.24|12
1655149260000|2022-06-13 19:41:00|721.3|712.2|722.05|712.95|722.1|713|721.25|712.15|18
1655149270000|2022-06-13 19:41:10|722|712.9|723.96|714.86|723.96|714.86|722|712.9|30
1655149280000|2022-06-13 19:41:20|724.15|715.05|723.8|714.7|724.27|715.17|723.55|714.45|21
1655149290000|2022-06-13 19:41:30|723.85|714.75|725.23|716.13|725.23|716.13|723.85|714.75|25
1655149300000|2022-06-13 19:41:40|725.33|716.23|725.2|716.1|725.45|716.35|725.2|716.1|12
1655149310000|2022-06-13 19:41:50|725|715.9|724.59|715.49|725|715.9|724.5|715.4|9
1655149320000|2022-06-13 19:42:00|724.6|715.5|724.62|715.52|724.68|715.58|724.6|715.5|5
1655149330000|2022-06-13 19:42:10|724.38|715.28|723.76|714.66|724.38|715.28|723.63|714.53|23
1655149340000|2022-06-13 19:42:20|723.71|714.61|723.82|714.72|723.86|714.76|723.66|714.56|14
1655149350000|2022-06-13 19:42:30|723.84|714.74|724.21|715.11|724.41|715.31|723.84|714.74|18
1655149360000|2022-06-13 19:42:40|724.2|715.1|723.61|714.51|724.29|715.19|723.61|714.51|19
1655149370000|2022-06-13 19:42:50|723.6|714.5|723.65|714.55|723.69|714.59|723.59|714.49|13
1655149380000|2022-06-13 19:43:00|723.61|714.51|723.41|714.31|723.63|714.53|723.26|714.16|16
1655149390000|2022-06-13 19:43:10|723.4|714.3|723.46|714.36|723.5|714.4|723.35|714.25|12
1655149400000|2022-06-13 19:43:20|723.47|714.37|723.38|714.28|723.77|714.67|723.33|714.23|14
1655149410000|2022-06-13 19:43:30|723.5|714.4|723.21|714.11|723.5|714.4|723.21|714.11|4
1655149420000|2022-06-13 19:43:40|723.15|714.05|721.12|712.02|723.16|714.06|721.12|712.02|8
1655149430000|2022-06-13 19:43:50|721.13|712.03|720.65|711.55|721.13|712.03|720.65|711.55|7
1655149440000|2022-06-13 19:44:00|720.4|711.3|719.36|710.26|720.4|711.3|719.36|710.26|11
1655149450000|2022-06-13 19:44:10|719.34|710.24|719.45|710.35|719.9|710.8|719.34|710.24|25
1655149460000|2022-06-13 19:44:20|719.43|710.33|719.41|710.31|719.5|710.4|719.4|710.3|11
1655149470000|2022-06-13 19:44:30|719.45|710.35|719.75|710.65|719.85|710.75|719.45|710.35|19
1655149480000|2022-06-13 19:44:40|719.71|710.61|719.36|710.26|719.71|710.61|719.36|710.26|6
1655149490000|2022-06-13 19:44:50|719.21|710.11|718.52|709.42|719.21|710.11|718.49|709.39|10
1655149500000|2022-06-13 19:45:00|718.45|709.35|717.89|708.79|718.45|709.35|717.83|708.73|15
1655149510000|2022-06-13 19:45:10|717.9|708.8|718.68|709.58|718.68|709.58|717.82|708.72|23
1655149520000|2022-06-13 19:45:20|718.7|709.6|716.8|707.7|718.8|709.7|716.79|707.69|24
1655149530000|2022-06-13 19:45:30|716.64|707.54|716.5|707.4|716.64|707.54|716.06|706.96|21
1655149540000|2022-06-13 19:45:40|716.46|707.36|715.5|706.4|716.78|707.68|715.5|706.4|24
1655149550000|2022-06-13 19:45:50|715.48|706.38|713.96|704.86|716.06|706.96|713.96|704.86|28
1655149560000|2022-06-13 19:46:00|713.91|704.81|714.62|705.52|714.62|705.52|713.39|704.29|19
1655149570000|2022-06-13 19:46:10|714.71|705.61|714.69|705.59|714.8|705.7|714.57|705.47|18
1655149580000|2022-06-13 19:46:20|714.74|705.64|713.7|704.6|714.79|705.69|713.65|704.55|14
1655149590000|2022-06-13 19:46:30|713.75|704.65|714.62|705.52|714.8|705.7|713.75|704.65|16
1655149600000|2022-06-13 19:46:40|714.59|705.49|713.95|704.85|714.6|705.5|713.95|704.85|14
1655149610000|2022-06-13 19:46:50|714|704.9|714.51|705.41|714.75|705.65|713.91|704.81|14
1655149620000|2022-06-13 19:47:00|714.46|705.36|714.51|705.41|714.7|705.6|714.28|705.18|14
1655149630000|2022-06-13 19:47:10|714.45|705.35|713.43|704.33|714.45|705.35|713.43|704.33|13
1655149640000|2022-06-13 19:47:20|713.39|704.29|712.64|703.54|713.39|704.29|712.64|703.54|9
1655149650000|2022-06-13 19:47:30|712.56|703.46|712.46|703.36|712.66|703.56|712.32|703.22|13
1655149660000|2022-06-13 19:47:40|712.48|703.38|712.26|703.16|712.55|703.45|712.16|703.06|21
1655149670000|2022-06-13 19:47:50|712|702.9|712|702.9|712.11|703.01|711.41|702.31|23
1655149680000|2022-06-13 19:48:00|712.1|703|712.65|703.55|712.8|703.7|712.1|703|21
1655149690000|2022-06-13 19:48:10|712.69|703.59|712.13|703.03|712.8|703.7|712.13|703.03|13
1655149700000|2022-06-13 19:48:20|712.15|703.05|711|701.9|712.21|703.11|710.99|701.89|23
1655149710000|2022-06-13 19:48:30|710.47|701.37|710.04|700.94|710.47|701.37|710.02|700.92|11
1655149720000|2022-06-13 19:48:40|710.05|700.95|710.26|701.16|710.59|701.49|710.05|700.95|22
1655149730000|2022-06-13 19:48:50|710.21|701.11|710.07|700.97|710.21|701.11|710.06|700.96|8
1655149740000|2022-06-13 19:49:00|710.11|701.01|710.09|700.99|710.13|701.03|710.07|700.97|11
1655149750000|2022-06-13 19:49:10|710.1|701|710.17|701.07|710.28|701.18|710.1|701|12
1655149760000|2022-06-13 19:49:20|710.18|701.08|710.79|701.69|710.95|701.85|710.17|701.07|16
1655149770000|2022-06-13 19:49:30|710.74|701.64|710.6|701.5|710.74|701.64|710.55|701.45|17
1655149780000|2022-06-13 19:49:40|710.5|701.4|710.1|701|710.55|701.45|710.09|700.99|18
1655149790000|2022-06-13 19:49:50|710.09|700.99|710.5|701.4|710.55|701.45|710.09|700.99|9
1655149800000|2022-06-13 19:50:00|710.49|701.39|710.4|701.3|710.54|701.44|710.06|700.96|30
1655149810000|2022-06-13 19:50:10|710.35|701.25|710.4|701.3|710.59|701.49|710.12|701.02|24
1655149820000|2022-06-13 19:50:20|710.45|701.35|710.02|700.92|710.55|701.45|709.97|700.87|23
1655149830000|2022-06-13 19:50:30|710.07|700.97|708.35|699.25|710.07|700.97|708.25|699.15|17
1655149840000|2022-06-13 19:50:40|708.44|699.34|706.51|697.41|708.44|699.34|706.48|697.38|19
1655149850000|2022-06-13 19:50:50|706.52|697.42|706.95|697.85|707.49|698.39|706.52|697.42|23
1655149860000|2022-06-13 19:51:00|707|697.9|706.63|697.53|707.12|698.02|706.63|697.53|18
1655149870000|2022-06-13 19:51:10|706.68|697.58|706.62|697.52|706.85|697.75|706.4|697.3|20
1655149880000|2022-06-13 19:51:20|706.67|697.57|706.8|697.7|706.85|697.75|706.62|697.52|23
1655149890000|2022-06-13 19:51:30|706.77|697.67|706.67|697.57|706.77|697.67|706.57|697.47|20
1655149900000|2022-06-13 19:51:40|706.62|697.52|706.33|697.23|706.67|697.57|706.28|697.18|18
1655149910000|2022-06-13 19:51:50|706.38|697.28|704.94|695.84|706.47|697.37|704.94|695.84|14
1655149920000|2022-06-13 19:52:00|704.95|695.85|705.81|696.71|705.81|696.71|704.9|695.8|16
1655149930000|2022-06-13 19:52:10|706.18|697.08|706.74|697.64|706.74|697.64|706.18|697.08|29
1655149940000|2022-06-13 19:52:20|706.75|697.65|704.85|695.75|706.82|697.72|704.85|695.75|24
1655149950000|2022-06-13 19:52:30|704.58|695.48|704.57|695.47|704.58|695.48|704.38|695.28|9
1655149960000|2022-06-13 19:52:40|704.62|695.52|703.64|694.54|704.62|695.52|703.5|694.4|21
1655149970000|2022-06-13 19:52:50|703.45|694.35|703.4|694.3|704.05|694.95|703.37|694.27|21
1655149980000|2022-06-13 19:53:00|703.45|694.35|703.05|693.95|703.9|694.8|702.9|693.8|27
1655149990000|2022-06-13 19:53:10|703|693.9|703.17|694.07|703.55|694.45|703|693.9|29
1655150000000|2022-06-13 19:53:20|703.27|694.17|703.23|694.13|703.28|694.18|702.95|693.85|17
1655150010000|2022-06-13 19:53:30|703.18|694.08|703|693.9|703.18|694.08|702.95|693.85|13
1655150020000|2022-06-13 19:53:40|703.05|693.95|703.25|694.15|703.55|694.45|703.05|693.95|11
1655150030000|2022-06-13 19:53:50|703.3|694.2|703.3|694.2|703.55|694.45|702.9|693.8|18
1655150040000|2022-06-13 19:54:00|703.25|694.15|703.8|694.7|703.8|694.7|703.25|694.15|13
1655150050000|2022-06-13 19:54:10|703.85|694.75|703.15|694.05|703.85|694.75|703.15|694.05|18
1655150060000|2022-06-13 19:54:20|703.25|694.15|702.85|693.75|703.35|694.25|702.85|693.75|17
1655150070000|2022-06-13 19:54:30|702.9|693.8|702.8|693.7|702.95|693.85|702.8|693.7|12
1655150080000|2022-06-13 19:54:40|702.76|693.66|702.7|693.6|702.85|693.75|702.66|693.56|11
1655150090000|2022-06-13 19:54:50|702.66|693.56|702.7|693.6|702.75|693.65|702.66|693.56|6
1655150100000|2022-06-13 19:55:00|702.75|693.65|702.66|693.56|702.85|693.75|702.66|693.56|10
1655150110000|2022-06-13 19:55:10|702.63|693.53|702.29|693.19|702.63|693.53|702.29|693.19|8
1655150120000|2022-06-13 19:55:20|702.37|693.27|701.16|692.06|702.37|693.27|701.16|692.06|8
1655150130000|2022-06-13 19:55:30|701.26|692.16|700.92|691.82|701.36|692.26|700.92|691.82|16
1655150140000|2022-06-13 19:55:40|700.97|691.87|701.07|691.97|701.07|691.97|700.97|691.87|5
1655150150000|2022-06-13 19:55:50|701.02|691.92|701.6|692.5|701.6|692.5|701.02|691.92|18
1655150160000|2022-06-13 19:56:00|701.7|692.6|703.45|694.35|703.5|694.4|701.7|692.6|29
1655150170000|2022-06-13 19:56:10|703.4|694.3|704.21|695.11|704.26|695.16|703.4|694.3|23
1655150180000|2022-06-13 19:56:20|704.22|695.12|704.45|695.35|704.45|695.35|703.7|694.6|25
1655150190000|2022-06-13 19:56:30|704.35|695.25|704.88|695.78|704.88|695.78|704.35|695.25|18
1655150200000|2022-06-13 19:56:40|704.85|695.75|704.42|695.32|704.88|695.78|704.37|695.27|20
1655150210000|2022-06-13 19:56:50|704.52|695.42|704.32|695.22|704.57|695.47|704.32|695.22|11
1655150220000|2022-06-13 19:57:00|704.37|695.27|704.37|695.27|704.57|695.47|704.37|695.27|17
1655150230000|2022-06-13 19:57:10|704.42|695.32|704.37|695.27|704.52|695.42|704.37|695.27|16
1655150240000|2022-06-13 19:57:20|704.42|695.32|704.47|695.37|704.52|695.42|704.37|695.27|18
1655150250000|2022-06-13 19:57:30|704.42|695.32|704.8|695.7|704.8|695.7|704.37|695.27|8
1655150260000|2022-06-13 19:57:40|704.7|695.6|704.7|695.6|704.8|695.7|704.6|695.5|12
1655150270000|2022-06-13 19:57:50|704.75|695.65|704.9|695.8|704.95|695.85|704.65|695.55|12
1655150280000|2022-06-13 19:58:00|704.99|695.89|705.53|696.43|705.53|696.43|704.7|695.6|21
1655150290000|2022-06-13 19:58:10|705.6|696.5|706.61|697.51|706.61|697.51|705.6|696.5|27
1655150300000|2022-06-13 19:58:20|706.62|697.52|707.27|698.17|707.31|698.21|706.54|697.44|24
1655150310000|2022-06-13 19:58:30|707.3|698.2|708.06|698.96|708.06|698.96|707.3|698.2|20
1655150320000|2022-06-13 19:58:40|708.07|698.97|708.11|699.01|708.15|699.05|708|698.9|13
1655150330000|2022-06-13 19:58:50|708.16|699.06|708.25|699.15|708.25|699.15|708.16|699.06|12
1655150340000|2022-06-13 19:59:00|708.1|699|707.25|698.15|708.1|699|707.2|698.1|27
1655150350000|2022-06-13 19:59:10|707.15|698.05|705.73|696.63|707.2|698.1|705.53|696.43|22
1655150360000|2022-06-13 19:59:20|705.78|696.68|704.65|695.55|705.78|696.68|704.52|695.42|22
1655150370000|2022-06-13 19:59:30|704.81|695.71|705.4|696.3|705.44|696.34|704.75|695.65|23
1655150380000|2022-06-13 19:59:40|705.35|696.25|705.25|696.15|705.35|696.25|705.1|696|15
1655150390000|2022-06-13 19:59:50|705.3|696.2|705.05|695.95|705.37|696.27|704.78|695.68|21
1655150400000|2022-06-13 20:00:00|705|695.9|706.48|697.38|706.98|697.88|705|695.9|30
1655150410000|2022-06-13 20:00:10|706.27|697.17|706.65|697.55|706.65|697.55|706.27|697.17|18
1655150420000|2022-06-13 20:00:20|706.7|697.6|707|697.9|707.07|697.97|706.65|697.55|22
1655150430000|2022-06-13 20:00:30|707.05|697.95|707.77|698.67|707.77|698.67|707.05|697.95|22
1655150440000|2022-06-13 20:00:40|707.72|698.62|707.75|698.65|707.87|698.77|707.7|698.6|12
1655150450000|2022-06-13 20:00:50|707.7|698.6|708.76|699.66|708.76|699.66|707.7|698.6|33
1655150460000|2022-06-13 20:01:00|708.82|699.72|709.4|700.3|709.57|700.47|708.6|699.5|28
1655150470000|2022-06-13 20:01:10|709.55|700.45|710.62|701.52|710.71|701.61|709.28|700.18|32
1655150480000|2022-06-13 20:01:20|710.63|701.53|711.48|702.38|711.57|702.47|710.63|701.53|33
1655150490000|2022-06-13 20:01:30|711.53|702.43|711.49|702.39|711.87|702.77|711.4|702.3|25
1655150500000|2022-06-13 20:01:40|711.5|702.4|711.92|702.82|711.92|702.82|711.5|702.4|21
1655150510000|2022-06-13 20:01:50|711.93|702.83|713.59|704.49|713.63|704.53|711.93|702.83|37
1655150520000|2022-06-13 20:02:00|713.6|704.5|713.66|704.56|713.67|704.57|712.96|703.86|29
1655150530000|2022-06-13 20:02:10|713.67|704.57|714.87|705.77|715.1|706|713.67|704.57|29
1655150540000|2022-06-13 20:02:20|714.86|705.76|714.8|705.7|714.95|705.85|714.55|705.45|15
1655150550000|2022-06-13 20:02:30|714.79|705.69|715.54|706.44|716.51|707.41|714.75|705.65|28
1655150560000|2022-06-13 20:02:40|715.59|706.49|717.77|708.67|717.77|708.67|715.59|706.49|23
1655150570000|2022-06-13 20:02:50|717.78|708.68|718.91|709.81|718.91|709.81|717.72|708.62|24
1655150580000|2022-06-13 20:03:00|718.92|709.82|717.76|708.66|718.92|709.82|717.17|708.07|32
1655150590000|2022-06-13 20:03:10|717.91|708.81|716.8|707.7|717.91|708.81|716.8|707.7|30
1655150600000|2022-06-13 20:03:20|716.7|707.6|718.04|708.94|718.04|708.94|715.98|706.88|29
1655150610000|2022-06-13 20:03:30|718.08|708.98|718.5|709.4|718.52|709.42|718.08|708.98|21
1655150620000|2022-06-13 20:03:40|718.52|709.42|718.72|709.62|718.84|709.74|718.25|709.15|22
1655150630000|2022-06-13 20:03:50|718.57|709.47|719.26|710.16|719.26|710.16|718.57|709.47|24
1655150640000|2022-06-13 20:04:00|719.31|710.21|718.66|709.56|720.05|710.95|718.66|709.56|34
1655150650000|2022-06-13 20:04:10|718.54|709.44|717.69|708.59|718.54|709.44|717.61|708.51|17
1655150660000|2022-06-13 20:04:20|717.85|708.75|719.58|710.48|719.7|710.6|717.85|708.75|33
1655150670000|2022-06-13 20:04:30|719.5|710.4|720.15|711.05|720.15|711.05|719.5|710.4|15
1655150680000|2022-06-13 20:04:40|720.34|711.24|719.7|710.6|720.34|711.24|719.7|710.6|19
1655150690000|2022-06-13 20:04:50|719.63|710.53|717.53|708.43|719.63|710.53|717|707.9|27
1655150700000|2022-06-13 20:05:00|717.54|708.44|718.48|709.38|718.5|709.4|717.52|708.42|24
1655150710000|2022-06-13 20:05:10|718.53|709.43|718.75|709.65|718.8|709.7|718.53|709.43|17
1655150720000|2022-06-13 20:05:20|718.69|709.59|719.36|710.26|719.65|710.55|718.69|709.59|19
1655150730000|2022-06-13 20:05:30|719.3|710.2|718.75|709.65|719.3|710.2|718.75|709.65|9
1655150740000|2022-06-13 20:05:40|718.76|709.66|718.9|709.8|719.33|710.23|718.74|709.64|17
1655150750000|2022-06-13 20:05:50|718.85|709.75|718.9|709.8|718.9|709.8|718.85|709.75|6
1655150760000|2022-06-13 20:06:00|718.95|709.85|719.65|710.55|719.8|710.7|718.95|709.85|18
1655150770000|2022-06-13 20:06:10|719.7|710.6|719.75|710.65|719.85|710.75|719.65|710.55|10
1655150780000|2022-06-13 20:06:20|719.95|710.85|721|711.9|721|711.9|719.95|710.85|15
1655150790000|2022-06-13 20:06:30|721.02|711.92|721.7|712.6|721.77|712.67|721.02|711.92|29
1655150800000|2022-06-13 20:06:40|721.65|712.55|720.5|711.4|721.74|712.64|720.5|711.4|21
1655150810000|2022-06-13 20:06:50|720.45|711.35|720.24|711.14|720.5|711.4|720.18|711.08|13
1655150820000|2022-06-13 20:07:00|720.18|711.08|720.95|711.85|721.2|712.1|720.18|711.08|19
1655150830000|2022-06-13 20:07:10|720.85|711.75|720.6|711.5|720.85|711.75|720.4|711.3|12
1655150840000|2022-06-13 20:07:20|720.55|711.45|720.48|711.38|720.55|711.45|720.38|711.28|10
1655150850000|2022-06-13 20:07:30|720.43|711.33|720.14|711.04|720.5|711.4|720.08|710.98|17
1655150860000|2022-06-13 20:07:40|720.28|711.18|720.48|711.38|720.5|711.4|720.28|711.18|12
1655150870000|2022-06-13 20:07:50|720.58|711.48|721|711.9|721.05|711.95|720.58|711.48|17
1655150880000|2022-06-13 20:08:00|720.95|711.85|720.89|711.79|721|711.9|720.7|711.6|20
1655150890000|2022-06-13 20:08:10|720.84|711.74|720.74|711.64|720.89|711.79|720.74|711.64|11
1655150900000|2022-06-13 20:08:20|720.69|711.59|720.69|711.59|720.84|711.74|720.69|711.59|5
1655150910000|2022-06-13 20:08:30|720.63|711.53|720.67|711.57|720.69|711.59|720.63|711.53|6
1655150920000|2022-06-13 20:08:40|720.61|711.51|720.53|711.43|720.61|711.51|720.5|711.4|6
1655150930000|2022-06-13 20:08:50|720.54|711.44|720.6|711.5|720.71|711.61|720.41|711.31|9
1655150940000|2022-06-13 20:09:00|720.71|711.61|720.74|711.64|720.82|711.72|720.63|711.53|13
1655150950000|2022-06-13 20:09:10|720.79|711.69|721.45|712.35|721.45|712.35|720.69|711.59|18
1655150960000|2022-06-13 20:09:20|721.75|712.65|721.68|712.58|722.05|712.95|721.63|712.53|25
1655150970000|2022-06-13 20:09:30|721.73|712.63|721.88|712.78|722.06|712.96|721.65|712.55|25
1655150980000|2022-06-13 20:09:40|721.93|712.83|722.45|713.35|722.45|713.35|721.93|712.83|20
1655150990000|2022-06-13 20:09:50|722.5|713.4|721.87|712.77|722.65|713.55|721.87|712.77|23
1655151000000|2022-06-13 20:10:00|722|712.9|721.65|712.55|722|712.9|721.6|712.5|18
1655151010000|2022-06-13 20:10:10|721.7|712.6|721.65|712.55|721.74|712.64|721.65|712.55|8
1655151020000|2022-06-13 20:10:20|721.6|712.5|722.49|713.39|722.5|713.4|721.6|712.5|22
1655151030000|2022-06-13 20:10:30|722.54|713.44|722.7|713.6|722.75|713.65|722.5|713.4|15
1655151040000|2022-06-13 20:10:40|722.75|713.65|722.28|713.18|722.75|713.65|722.28|713.18|10
1655151050000|2022-06-13 20:10:50|722.23|713.13|722.23|713.13|722.23|713.13|722.23|713.13|1
1655151060000|2022-06-13 20:11:00|722.16|713.06|721.56|712.46|722.28|713.18|721.56|712.46|12
1655151070000|2022-06-13 20:11:10|721.49|712.39|721.72|712.62|721.87|712.77|721.49|712.39|19
1655151080000|2022-06-13 20:11:20|721.7|712.6|720.71|711.61|721.7|712.6|720.71|711.61|23
1655151090000|2022-06-13 20:11:30|720.68|711.58|720.61|711.51|720.79|711.69|720.61|711.51|13
1655151100000|2022-06-13 20:11:40|720.65|711.55|719.93|710.83|720.65|711.55|719.78|710.68|19
1655151110000|2022-06-13 20:11:50|719.92|710.82|719.99|710.89|720.38|711.28|719.92|710.82|20
1655151120000|2022-06-13 20:12:00|719.97|710.87|719.92|710.82|719.97|710.87|719.85|710.75|4
1655151130000|2022-06-13 20:12:10|719.85|710.75|719.86|710.76|719.86|710.76|719.85|710.75|2
1655151140000|2022-06-13 20:12:20|719.81|710.71|719.62|710.52|719.81|710.71|719.46|710.36|14
1655151150000|2022-06-13 20:12:30|719.61|710.51|717.79|708.69|719.61|710.51|717.78|708.68|27
1655151160000|2022-06-13 20:12:40|717.77|708.67|717.85|708.75|717.85|708.75|717.76|708.66|16
1655151170000|2022-06-13 20:12:50|717.91|708.81|719.55|710.45|719.55|710.45|717.74|708.64|27
1655151180000|2022-06-13 20:13:00|719.5|710.4|719.41|710.31|719.72|710.62|719.34|710.24|32
1655151190000|2022-06-13 20:13:10|719.44|710.34|719.11|710.01|719.45|710.35|718.6|709.5|23
1655151200000|2022-06-13 20:13:20|718.78|709.68|718.65|709.55|718.78|709.68|718.4|709.3|19
1655151210000|2022-06-13 20:13:30|718.69|709.59|718.75|709.65|718.89|709.79|718.53|709.43|22
1655151220000|2022-06-13 20:13:40|718.8|709.7|718.68|709.58|718.94|709.84|718.57|709.47|19
1655151230000|2022-06-13 20:13:50|718.69|709.59|718.85|709.75|718.9|709.8|718.69|709.59|19
1655151240000|2022-06-13 20:14:00|718.9|709.8|719.82|710.72|719.84|710.74|718.9|709.8|27
1655151250000|2022-06-13 20:14:10|719.94|710.84|720.15|711.05|720.2|711.1|719.58|710.48|12
1655151260000|2022-06-13 20:14:20|720.31|711.21|719.3|710.2|720.31|711.21|719.3|710.2|10
1655151270000|2022-06-13 20:14:30|719.34|710.24|717.96|708.86|719.34|710.24|717.94|708.84|20
1655151280000|2022-06-13 20:14:40|717.97|708.87|718.4|709.3|718.4|709.3|717.97|708.87|23
1655151290000|2022-06-13 20:14:50|718.31|709.21|718.08|708.98|718.64|709.54|718.08|708.98|15
1655151300000|2022-06-13 20:15:00|718.1|709|718.39|709.29|718.66|709.56|717.99|708.89|35
1655151310000|2022-06-13 20:15:10|718.38|709.28|718.65|709.55|718.72|709.62|718.38|709.28|28
1655151320000|2022-06-13 20:15:20|718.69|709.59|719.81|710.71|719.81|710.71|718.69|709.59|31
1655151330000|2022-06-13 20:15:30|719.85|710.75|721.34|712.24|721.44|712.34|719.85|710.75|30
1655151340000|2022-06-13 20:15:40|721.33|712.23|720.14|711.04|721.33|712.23|719.56|710.46|32
1655151350000|2022-06-13 20:15:50|720.23|711.13|719.71|710.61|720.34|711.24|719.51|710.41|27
1655151360000|2022-06-13 20:16:00|719.76|710.66|719.69|710.59|720.32|711.22|719.69|710.59|24
1655151370000|2022-06-13 20:16:10|719.65|710.55|720.43|711.33|720.6|711.5|719.62|710.52|25
1655151380000|2022-06-13 20:16:20|720.4|711.3|719.78|710.68|720.47|711.37|719.76|710.66|32
1655151390000|2022-06-13 20:16:30|719.82|710.72|719.72|710.62|719.85|710.75|719.48|710.38|25
1655151400000|2022-06-13 20:16:40|719.77|710.67|719.79|710.69|719.99|710.89|719.64|710.54|27
1655151410000|2022-06-13 20:16:50|719.77|710.67|718.45|709.35|719.77|710.67|718.45|709.35|25
1655151420000|2022-06-13 20:17:00|718.31|709.21|718.51|709.41|718.64|709.54|717.97|708.87|26
1655151430000|2022-06-13 20:17:10|718.49|709.39|719.46|710.36|719.46|710.36|718.47|709.37|26
1655151440000|2022-06-13 20:17:20|719.49|710.39|719.33|710.23|719.71|710.61|719.03|709.93|28
1655151450000|2022-06-13 20:17:30|719.29|710.19|719.68|710.58|720.39|711.29|719.17|710.07|30
1655151460000|2022-06-13 20:17:40|719.6|710.5|719.65|710.55|719.9|710.8|719.59|710.49|24
1655151470000|2022-06-13 20:17:50|719.71|710.61|719.65|710.55|719.9|710.8|719.49|710.39|15
1655151480000|2022-06-13 20:18:00|719.68|710.58|719.83|710.73|719.83|710.73|719.55|710.45|16
1655151490000|2022-06-13 20:18:10|719.84|710.74|720.45|711.35|720.45|711.35|719.58|710.48|24
1655151500000|2022-06-13 20:18:20|720.5|711.4|721.23|712.13|721.32|712.22|720.25|711.15|21
1655151510000|2022-06-13 20:18:30|721.24|712.14|719.61|710.51|721.26|712.16|719.51|710.41|29
1655151520000|2022-06-13 20:18:40|719.58|710.48|719.4|710.3|719.62|710.52|718.54|709.44|30
1655151530000|2022-06-13 20:18:50|719.44|710.34|720.45|711.35|720.6|711.5|719.44|710.34|25
1655151540000|2022-06-13 20:19:00|720.4|711.3|720.2|711.1|720.6|711.5|720.05|710.95|21
1655151550000|2022-06-13 20:19:10|720.18|711.08|720.62|711.52|720.62|711.52|720.05|710.95|12
1655151560000|2022-06-13 20:19:20|720.63|711.53|722.3|713.2|722.3|713.2|720.6|711.5|24
1655151570000|2022-06-13 20:19:30|722.48|713.38|721.35|712.25|722.54|713.44|721.2|712.1|29
1655151580000|2022-06-13 20:19:40|721.6|712.5|721.17|712.07|721.6|712.5|720.7|711.6|21
1655151590000|2022-06-13 20:19:50|721.38|712.28|719.7|710.6|721.49|712.39|719.31|710.21|35
1655151600000|2022-06-13 20:20:00|719.77|710.67|718.69|709.59|719.77|710.67|718.69|709.59|29
1655151610000|2022-06-13 20:20:10|719.05|709.95|718.49|709.39|719.05|709.95|717.79|708.69|26
1655151620000|2022-06-13 20:20:20|718.34|709.24|719.19|710.09|719.19|710.09|717.94|708.84|27
1655151630000|2022-06-13 20:20:30|719.09|709.99|719.55|710.45|719.77|710.67|719.09|709.99|24
1655151640000|2022-06-13 20:20:40|719.54|710.44|719.66|710.56|720.06|710.96|719.15|710.05|31
1655151650000|2022-06-13 20:20:50|719.65|710.55|720.77|711.67|720.86|711.76|719.45|710.35|37
1655151660000|2022-06-13 20:21:00|720.65|711.55|719.96|710.86|720.96|711.86|719.96|710.86|28
1655151670000|2022-06-13 20:21:10|719.91|710.81|719.6|710.5|719.91|710.81|719.35|710.25|26
1655151680000|2022-06-13 20:21:20|719.63|710.53|719.16|710.06|719.87|710.77|719.04|709.94|11
1655151690000|2022-06-13 20:21:30|719.04|709.94|718.11|709.01|719.04|709.94|718.11|709.01|20
1655151700000|2022-06-13 20:21:40|718.13|709.03|718.08|708.98|718.72|709.62|718.06|708.96|23
1655151710000|2022-06-13 20:21:50|718.06|708.96|718.61|709.51|718.62|709.52|717.92|708.82|29
1655151720000|2022-06-13 20:22:00|718.65|709.55|718.24|709.14|718.69|709.59|718.23|709.13|18
1655151730000|2022-06-13 20:22:10|718.45|709.35|718|708.9|718.45|709.35|717.95|708.85|25
1655151740000|2022-06-13 20:22:20|718.04|708.94|718.14|709.04|718.29|709.19|717.9|708.8|15
1655151750000|2022-06-13 20:22:30|718.24|709.14|717.96|708.86|718.28|709.18|717.85|708.75|16
1655151760000|2022-06-13 20:22:40|717.97|708.87|717.94|708.84|718.16|709.06|717.94|708.84|10
1655151770000|2022-06-13 20:22:50|718.16|709.06|718.01|708.91|718.23|709.13|717.97|708.87|15
1655151780000|2022-06-13 20:23:00|717.99|708.89|718.54|709.44|718.64|709.54|717.8|708.7|17
1655151790000|2022-06-13 20:23:10|718.5|709.4|717.8|708.7|718.5|709.4|717.8|708.7|16
1655151800000|2022-06-13 20:23:20|718.13|709.03|718.42|709.32|718.55|709.45|717.81|708.71|30
1655151810000|2022-06-13 20:23:30|718.27|709.17|717.76|708.66|718.27|709.17|717.76|708.66|23
1655151820000|2022-06-13 20:23:40|717.9|708.8|717.8|708.7|717.9|708.8|717.75|708.65|9
1655151830000|2022-06-13 20:23:50|717.75|708.65|717.75|708.65|717.85|708.75|717.75|708.65|6
1655151840000|2022-06-13 20:24:00|717.69|708.59|717.71|708.61|717.88|708.78|717.69|708.59|9
1655151850000|2022-06-13 20:24:10|717.74|708.64|717.69|708.59|717.81|708.71|717.69|708.59|11
1655151860000|2022-06-13 20:24:20|717.77|708.67|717.37|708.27|717.77|708.67|717.28|708.18|15
1655151870000|2022-06-13 20:24:30|717.35|708.25|718.06|708.96|718.18|709.08|717.33|708.23|19
1655151880000|2022-06-13 20:24:40|717.96|708.86|718.5|709.4|718.5|709.4|717.53|708.43|18
1655151890000|2022-06-13 20:24:50|718.43|709.33|718.85|709.75|718.85|709.75|718.3|709.2|17
1655151900000|2022-06-13 20:25:00|718.95|709.85|720.58|711.48|720.58|711.48|718.55|709.45|30
1655151910000|2022-06-13 20:25:10|720.62|711.52|719.7|710.6|720.62|711.52|719.65|710.55|22
1655151920000|2022-06-13 20:25:20|719.65|710.55|719.8|710.7|719.85|710.75|719.6|710.5|13
1655151930000|2022-06-13 20:25:30|719.95|710.85|720.7|711.6|720.74|711.64|719.95|710.85|27
1655151940000|2022-06-13 20:25:40|720.65|711.55|720.5|711.4|720.65|711.55|720.35|711.25|15
1655151950000|2022-06-13 20:25:50|720.45|711.35|720.4|711.3|720.6|711.5|720.4|711.3|11
1655151960000|2022-06-13 20:26:00|720.5|711.4|721.18|712.08|721.21|712.11|720.45|711.35|13
1655151970000|2022-06-13 20:26:10|721.17|712.07|720.55|711.45|721.45|712.35|720.55|711.45|18
1655151980000|2022-06-13 20:26:20|720.5|711.4|718.59|709.49|720.5|711.4|718.59|709.49|26
1655151990000|2022-06-13 20:26:30|718.54|709.44|719.48|710.38|719.48|710.38|718.4|709.3|23
1655152000000|2022-06-13 20:26:40|719.42|710.32|720.5|711.4|720.55|711.45|719.38|710.28|30
1655152010000|2022-06-13 20:26:50|720.38|711.28|719.73|710.63|720.38|711.28|719.62|710.52|27
1655152020000|2022-06-13 20:27:00|719.72|710.62|719.94|710.84|720.21|711.11|719.72|710.62|27
1655152030000|2022-06-13 20:27:10|720.04|710.94|721.25|712.15|721.25|712.15|720.04|710.94|24
1655152040000|2022-06-13 20:27:20|721.24|712.14|720.84|711.74|721.24|712.14|720.75|711.65|24
1655152050000|2022-06-13 20:27:30|720.75|711.65|719.94|710.84|720.83|711.73|719.89|710.79|16
1655152060000|2022-06-13 20:27:40|719.98|710.88|719.89|710.79|719.99|710.89|719.84|710.74|17
1655152070000|2022-06-13 20:27:50|719.94|710.84|720.42|711.32|720.47|711.37|719.94|710.84|25
1655152080000|2022-06-13 20:28:00|720.61|711.51|720.77|711.67|720.87|711.77|720.56|711.46|18
1655152090000|2022-06-13 20:28:10|720.6|711.5|720.04|710.94|720.65|711.55|719.95|710.85|20
1655152100000|2022-06-13 20:28:20|720.08|710.98|719.89|710.79|720.09|710.99|719.89|710.79|20
1655152110000|2022-06-13 20:28:30|719.96|710.86|720.14|711.04|720.18|711.08|719.8|710.7|19
1655152120000|2022-06-13 20:28:40|720.1|711|719.88|710.78|720.1|711|719.83|710.73|17
1655152130000|2022-06-13 20:28:50|719.96|710.86|720.08|710.98|720.11|711.01|719.93|710.83|14
1655152140000|2022-06-13 20:29:00|720.07|710.97|719.79|710.69|720.07|710.97|719.78|710.68|23
1655152150000|2022-06-13 20:29:10|719.85|710.75|719.78|710.68|719.92|710.82|719.78|710.68|7
1655152160000|2022-06-13 20:29:20|719.75|710.65|719.8|710.7|719.99|710.89|719.74|710.64|16
1655152170000|2022-06-13 20:29:30|719.78|710.68|719.84|710.74|719.87|710.77|719.78|710.68|8
1655152180000|2022-06-13 20:29:40|720.01|710.91|720.23|711.13|720.46|711.36|720.01|710.91|15
1655152190000|2022-06-13 20:29:50|720.22|711.12|720.04|710.94|720.22|711.12|719.45|710.35|12
1655152200000|2022-06-13 20:30:00|719.99|710.89|719.49|710.39|719.99|710.89|719.49|710.39|17
1655152210000|2022-06-13 20:30:10|719.54|710.44|720.5|711.4|720.71|711.61|719.54|710.44|17
1655152220000|2022-06-13 20:30:20|720.65|711.55|721.46|712.36|721.57|712.47|720.65|711.55|28
1655152230000|2022-06-13 20:30:30|721.47|712.37|722.96|713.86|723.01|713.91|721.42|712.32|32
1655152240000|2022-06-13 20:30:40|722.91|713.81|723.28|714.18|723.28|714.18|722.65|713.55|25
1655152250000|2022-06-13 20:30:50|723.32|714.22|723.75|714.65|724.66|715.56|723.32|714.22|34
1655152260000|2022-06-13 20:31:00|723.7|714.6|724.8|715.7|725.2|716.1|723.65|714.55|34
1655152270000|2022-06-13 20:31:10|724.75|715.65|724.79|715.69|725.17|716.07|724.64|715.54|29
1655152280000|2022-06-13 20:31:20|724.69|715.59|724.68|715.58|725.42|716.32|724.5|715.4|34
1655152290000|2022-06-13 20:31:30|724.65|715.55|724.87|715.77|724.87|715.77|724.33|715.23|26
1655152300000|2022-06-13 20:31:40|724.88|715.78|724.65|715.55|725.49|716.39|724.65|715.55|26
1655152310000|2022-06-13 20:31:50|724.61|715.51|724.16|715.06|724.68|715.58|724.14|715.04|33
1655152320000|2022-06-13 20:32:00|724.15|715.05|724.1|715|724.25|715.15|724.08|714.98|17
1655152330000|2022-06-13 20:32:10|724.08|714.98|722.8|713.7|724.08|714.98|722.8|713.7|26
1655152340000|2022-06-13 20:32:20|722.77|713.67|723.3|714.2|723.4|714.3|722.7|713.6|33
1655152350000|2022-06-13 20:32:30|723.25|714.15|722.72|713.62|723.43|714.33|722.72|713.62|18
1655152360000|2022-06-13 20:32:40|722.73|713.63|721.7|712.6|722.74|713.64|721.7|712.6|17
1655152370000|2022-06-13 20:32:50|721.88|712.78|720.75|711.65|721.88|712.78|720.44|711.34|20
1655152380000|2022-06-13 20:33:00|720.8|711.7|720.43|711.33|720.95|711.85|720.43|711.33|11
1655152390000|2022-06-13 20:33:10|720.38|711.28|720.03|710.93|720.4|711.3|719.95|710.85|10
1655152400000|2022-06-13 20:33:20|720.12|711.02|720.18|711.08|720.62|711.52|720.12|711.02|25
1655152410000|2022-06-13 20:33:30|720.21|711.11|720.18|711.08|720.21|711.11|720.18|711.08|2
1655152420000|2022-06-13 20:33:40|720.26|711.16|720.18|711.08|720.26|711.16|720.18|711.08|2
1655152430000|2022-06-13 20:33:50|720.26|711.16|720.18|711.08|720.55|711.45|720.18|711.08|11
1655152440000|2022-06-13 20:34:00|720.26|711.16|719.55|710.45|720.67|711.57|719.38|710.28|23
1655152450000|2022-06-13 20:34:10|719.57|710.47|718.88|709.78|719.77|710.67|718.88|709.78|17
1655152460000|2022-06-13 20:34:20|718.93|709.83|719.28|710.18|719.36|710.26|718.82|709.72|27
1655152470000|2022-06-13 20:34:30|719.38|710.28|719.33|710.23|719.6|710.5|719.33|710.23|14
1655152480000|2022-06-13 20:34:40|719.18|710.08|718|708.9|719.18|710.08|717.98|708.88|17
1655152490000|2022-06-13 20:34:50|717.81|708.71|718.57|709.47|718.6|709.5|717.75|708.65|30
1655152500000|2022-06-13 20:35:00|718.53|709.43|718.21|709.11|718.53|709.43|717.96|708.86|24
1655152510000|2022-06-13 20:35:10|718.39|709.29|718.5|709.4|718.8|709.7|718.34|709.24|25
1655152520000|2022-06-13 20:35:20|718.54|709.44|719.16|710.06|719.45|710.35|718.54|709.44|24
1655152530000|2022-06-13 20:35:30|719.15|710.05|719.65|710.55|719.65|710.55|719.15|710.05|19
1655152540000|2022-06-13 20:35:40|719.67|710.57|719.3|710.2|720.01|710.91|719.12|710.02|28
1655152550000|2022-06-13 20:35:50|719.4|710.3|719.27|710.17|719.72|710.62|719.27|710.17|15
1655152560000|2022-06-13 20:36:00|719.39|710.29|719.21|710.11|719.4|710.3|719.15|710.05|14
1655152570000|2022-06-13 20:36:10|719.16|710.06|719.05|709.95|719.16|710.06|718.8|709.7|11
1655152580000|2022-06-13 20:36:20|719.48|710.38|718.86|709.76|719.48|710.38|718.7|709.6|26
1655152590000|2022-06-13 20:36:30|718.83|709.73|718.99|709.89|719.08|709.98|718.83|709.73|16
1655152600000|2022-06-13 20:36:40|718.94|709.84|718.19|709.09|718.94|709.84|717.93|708.83|13
1655152610000|2022-06-13 20:36:50|718.18|709.08|718.46|709.36|718.63|709.53|718.02|708.92|26
1655152620000|2022-06-13 20:37:00|718.47|709.37|718.52|709.42|718.55|709.45|718.42|709.32|15
1655152630000|2022-06-13 20:37:10|718.49|709.39|718.54|709.44|718.68|709.58|718.49|709.39|10
1655152640000|2022-06-13 20:37:20|718.55|709.45|718.79|709.69|719.3|710.2|718.54|709.44|16
1655152650000|2022-06-13 20:37:30|718.85|709.75|719.54|710.44|719.54|710.44|718.73|709.63|25
1655152660000|2022-06-13 20:37:40|719.55|710.45|719.39|710.29|719.65|710.55|719.39|710.29|10
1655152670000|2022-06-13 20:37:50|719.45|710.35|718.44|709.34|719.5|710.4|718.44|709.34|13
1655152680000|2022-06-13 20:38:00|718.54|709.44|718.8|709.7|718.8|709.7|718.54|709.44|9
1655152690000|2022-06-13 20:38:10|718.84|709.74|718.96|709.86|719.28|710.18|718.84|709.74|13
1655152700000|2022-06-13 20:38:20|718.86|709.76|717.93|708.83|718.86|709.76|717.91|708.81|14
1655152710000|2022-06-13 20:38:30|717.84|708.74|716.43|707.33|717.95|708.85|716.41|707.31|14
1655152720000|2022-06-13 20:38:40|716.59|707.49|717.43|708.33|717.59|708.49|716.59|707.49|19
1655152730000|2022-06-13 20:38:50|717.45|708.35|717.43|708.33|717.7|708.6|717.41|708.31|16
1655152740000|2022-06-13 20:39:00|717.37|708.27|717.3|708.2|717.42|708.32|717.2|708.1|17
1655152750000|2022-06-13 20:39:10|717.38|708.28|717.35|708.25|717.45|708.35|717.3|708.2|15
1655152760000|2022-06-13 20:39:20|717.36|708.26|717.4|708.3|717.4|708.3|717.3|708.2|5
1655152770000|2022-06-13 20:39:30|717.6|708.5|717.25|708.15|717.7|708.6|717.25|708.15|14
1655152780000|2022-06-13 20:39:40|717.35|708.25|717.42|708.32|717.5|708.4|717.3|708.2|7
1655152790000|2022-06-13 20:39:50|717.4|708.3|717.08|707.98|717.4|708.3|717.04|707.94|9
1655152800000|2022-06-13 20:40:00|717|707.9|717.6|708.5|717.65|708.55|716.98|707.88|14
1655152810000|2022-06-13 20:40:10|717.65|708.55|719.07|709.97|719.12|710.02|717.65|708.55|23
1655152820000|2022-06-13 20:40:20|719.03|709.93|719.02|709.92|719.28|710.18|718.97|709.87|17
1655152830000|2022-06-13 20:40:30|718.93|709.83|718.29|709.19|718.95|709.85|718.29|709.19|13
1655152840000|2022-06-13 20:40:40|718.21|709.11|718.53|709.43|718.6|709.5|718.21|709.11|19
1655152850000|2022-06-13 20:40:50|718.54|709.44|718.43|709.33|718.54|709.44|718.43|709.33|4
1655152860000|2022-06-13 20:41:00|718.38|709.28|718.38|709.28|718.45|709.35|718.28|709.18|6
1655152870000|2022-06-13 20:41:10|718.33|709.23|718.43|709.33|718.45|709.35|718.28|709.18|11
1655152880000|2022-06-13 20:41:20|718.53|709.43|718.38|709.28|718.53|709.43|718.38|709.28|8
1655152890000|2022-06-13 20:41:30|718.45|709.35|718.38|709.28|718.45|709.35|718.38|709.28|3
1655152900000|2022-06-13 20:41:40|718.33|709.23|718.38|709.28|718.45|709.35|718.33|709.23|4
1655152910000|2022-06-13 20:41:50|718.33|709.23|718.28|709.18|718.33|709.23|718.22|709.12|4
1655152920000|2022-06-13 20:42:00|718.45|709.35|718.39|709.29|718.51|709.41|718.38|709.28|13
1655152930000|2022-06-13 20:42:10|718.44|709.34|718.39|709.29|718.5|709.4|718.39|709.29|4
1655152940000|2022-06-13 20:42:20|718.38|709.28|718.04|708.94|718.38|709.28|718.04|708.94|6
1655152950000|2022-06-13 20:42:30|718.03|708.93|718.04|708.94|718.04|708.94|718.03|708.93|4
1655152960000|2022-06-13 20:42:40|718.03|708.93|718.03|708.93|718.03|708.93|718.03|708.93|1
1655152970000|2022-06-13 20:42:50|718.04|708.94|718.06|708.96|718.06|708.96|718.04|708.94|3
1655152980000|2022-06-13 20:43:00|718.12|709.02|718.38|709.28|718.39|709.29|718.12|709.02|11
1655152990000|2022-06-13 20:43:10|718.43|709.33|718.69|709.59|718.69|709.59|718.43|709.33|7
1655153000000|2022-06-13 20:43:20|718.64|709.54|718.26|709.16|718.64|709.54|718.26|709.16|10
1655153010000|2022-06-13 20:43:30|718.25|709.15|718.33|709.23|718.37|709.27|718.25|709.15|5
1655153020000|2022-06-13 20:43:40|718.28|709.18|718.38|709.28|718.38|709.28|718.27|709.17|10
1655153030000|2022-06-13 20:43:50|718.41|709.31|718.17|709.07|718.41|709.31|718.17|709.07|7
1655153040000|2022-06-13 20:44:00|717.94|708.84|717.98|708.88|717.98|708.88|717.94|708.84|5
1655153050000|2022-06-13 20:44:10|718.24|709.14|718.11|709.01|718.43|709.33|718.1|709|16
1655153060000|2022-06-13 20:44:20|718.13|709.03|718.5|709.4|718.5|709.4|718.13|709.03|12
1655153070000|2022-06-13 20:44:30|718.45|709.35|718.39|709.29|718.5|709.4|718.34|709.24|10
1655153080000|2022-06-13 20:44:40|718.38|709.28|718.33|709.23|718.53|709.43|718.33|709.23|10
1655153090000|2022-06-13 20:44:50|718.28|709.18|718.43|709.33|718.48|709.38|718.28|709.18|5
1655153100000|2022-06-13 20:45:00|718.38|709.28|718.22|709.12|718.43|709.33|718.22|709.12|9
1655153110000|2022-06-13 20:45:10|718.11|709.01|718.43|709.33|718.67|709.57|718.11|709.01|24
1655153120000|2022-06-13 20:45:20|718.45|709.35|719.4|710.3|719.75|710.65|718.45|709.35|14
1655153130000|2022-06-13 20:45:30|719.45|710.35|719.43|710.33|719.9|710.8|719.43|710.33|12
1655153140000|2022-06-13 20:45:40|719.53|710.43|719.43|710.33|719.58|710.48|719.43|710.33|6
1655153150000|2022-06-13 20:45:50|719.15|710.05|716.89|707.79|719.15|710.05|716.89|707.79|16
1655153160000|2022-06-13 20:46:00|716.87|707.77|715.79|706.69|716.93|707.83|715.46|706.36|21
1655153170000|2022-06-13 20:46:10|715.74|706.64|715.63|706.53|715.84|706.74|715.52|706.42|20
1655153180000|2022-06-13 20:46:20|715.51|706.41|715.56|706.46|715.61|706.51|715.39|706.29|21
1655153190000|2022-06-13 20:46:30|715.51|706.41|715.51|706.41|715.74|706.64|715.51|706.41|10
1655153200000|2022-06-13 20:46:40|715.61|706.51|713.96|704.86|715.61|706.51|713.96|704.86|22
1655153210000|2022-06-13 20:46:50|714.05|704.95|715.56|706.46|715.56|706.46|714|704.9|8
1655153220000|2022-06-13 20:47:00|715.85|706.75|716.78|707.68|717.49|708.39|715.85|706.75|29
1655153230000|2022-06-13 20:47:10|716.8|707.7|717.6|708.5|717.6|708.5|716.74|707.64|16
1655153240000|2022-06-13 20:47:20|717.7|708.6|717.75|708.65|717.75|708.65|717.55|708.45|10
1655153250000|2022-06-13 20:47:30|717.78|708.68|717.65|708.55|717.93|708.83|717.55|708.45|18
1655153260000|2022-06-13 20:47:40|717.56|708.46|717|707.9|717.56|708.46|717|707.9|12
1655153270000|2022-06-13 20:47:50|717.1|708|716.9|707.8|717.6|708.5|716.9|707.8|14
1655153280000|2022-06-13 20:48:00|717|707.9|717.57|708.47|717.57|708.47|717|707.9|20
1655153290000|2022-06-13 20:48:10|717.55|708.45|717.3|708.2|717.55|708.45|717.1|708|22
1655153300000|2022-06-13 20:48:20|717.25|708.15|717.4|708.3|717.4|708.3|716.79|707.69|16
1655153310000|2022-06-13 20:48:30|717.35|708.25|717.15|708.05|717.5|708.4|716.9|707.8|12
1655153320000|2022-06-13 20:48:40|717.1|708|717.15|708.05|717.15|708.05|717.05|707.95|7
1655153330000|2022-06-13 20:48:50|717.1|708|717.05|707.95|717.15|708.05|717.05|707.95|9
1655153340000|2022-06-13 20:49:00|717|707.9|716.84|707.74|717|707.9|716.84|707.74|4
1655153350000|2022-06-13 20:49:10|716.85|707.75|716.88|707.78|716.88|707.78|716.85|707.75|7
1655153360000|2022-06-13 20:49:20|716.85|707.75|716.34|707.24|716.85|707.75|716.28|707.18|18
1655153370000|2022-06-13 20:49:30|716.33|707.23|715.7|706.6|716.33|707.23|715.61|706.51|15
1655153380000|2022-06-13 20:49:40|715.63|706.53|715.9|706.8|715.9|706.8|715.53|706.43|11
1655153390000|2022-06-13 20:49:50|715.84|706.74|714.61|705.51|715.84|706.74|714.27|705.17|31
1655153400000|2022-06-13 20:50:00|714.58|705.48|714.85|705.75|714.88|705.78|714.46|705.36|25
1655153410000|2022-06-13 20:50:10|715.02|705.92|714.95|705.85|715.45|706.35|714.85|705.75|18
1655153420000|2022-06-13 20:50:20|714.8|705.7|714.7|705.6|714.8|705.7|714.65|705.55|4
1655153430000|2022-06-13 20:50:30|714.75|705.65|714.6|705.5|714.75|705.65|714.6|705.5|4
1655153440000|2022-06-13 20:50:40|714.65|705.55|713.87|704.77|714.75|705.65|713.87|704.77|10
1655153450000|2022-06-13 20:50:50|713.95|704.85|715.3|706.2|715.3|706.2|713.95|704.85|21
1655153460000|2022-06-13 20:51:00|715.35|706.25|715.45|706.35|715.55|706.45|715.35|706.25|9
1655153470000|2022-06-13 20:51:10|715.5|706.4|715.5|706.4|715.8|706.7|715.4|706.3|17
1655153480000|2022-06-13 20:51:20|715.4|706.3|714.5|705.4|715.5|706.4|714.5|705.4|18
1655153490000|2022-06-13 20:51:30|714.6|705.5|714.83|705.73|715.3|706.2|714.3|705.2|21
1655153500000|2022-06-13 20:51:40|714.8|705.7|714.65|705.55|714.8|705.7|714.32|705.22|15
1655153510000|2022-06-13 20:51:50|714.6|705.5|714.41|705.31|714.64|705.54|714.41|705.31|8
1655153520000|2022-06-13 20:52:00|714.35|705.25|714.35|705.25|714.35|705.25|714.35|705.25|1
1655153530000|2022-06-13 20:52:10|714.4|705.3|714.5|705.4|714.5|705.4|714.4|705.3|6
1655153540000|2022-06-13 20:52:20|714.52|705.42|714.33|705.23|714.55|705.45|714.33|705.23|7
1655153550000|2022-06-13 20:52:30|714.45|705.35|714.26|705.16|714.45|705.35|714.26|705.16|4
1655153570000|2022-06-13 20:52:50|714.17|705.07|714.95|705.85|714.95|705.85|714.17|705.07|13
1655153580000|2022-06-13 20:53:00|714.9|705.8|715.55|706.45|715.67|706.57|714.88|705.78|15
1655153590000|2022-06-13 20:53:10|715.6|706.5|715.7|706.6|715.75|706.65|715.6|706.5|8
1655153600000|2022-06-13 20:53:20|715.75|706.65|715.56|706.46|715.85|706.75|715.56|706.46|7
1655153610000|2022-06-13 20:53:30|715.52|706.42|715.57|706.47|715.65|706.55|715.5|706.4|8
1655153620000|2022-06-13 20:53:40|715.65|706.55|715.51|706.41|716.2|707.1|715.51|706.41|15
1655153630000|2022-06-13 20:53:50|715.46|706.36|715.36|706.26|715.46|706.36|715.36|706.26|3
1655153640000|2022-06-13 20:54:00|715.46|706.36|715.55|706.45|715.6|706.5|715.46|706.36|5
1655153650000|2022-06-13 20:54:10|715.51|706.41|715.51|706.41|715.56|706.46|715.41|706.31|7
1655153660000|2022-06-13 20:54:20|715.46|706.36|715.9|706.8|715.9|706.8|715.41|706.31|9
1655153670000|2022-06-13 20:54:30|715.86|706.76|716.3|707.2|716.3|707.2|715.7|706.6|13
1655153680000|2022-06-13 20:54:40|716.17|707.07|716.86|707.76|716.86|707.76|716.05|706.95|21
1655153690000|2022-06-13 20:54:50|716.87|707.77|716.97|707.87|717.14|708.04|716.7|707.6|22
1655153700000|2022-06-13 20:55:00|716.92|707.82|716.09|706.99|716.95|707.85|716.07|706.97|15
1655153710000|2022-06-13 20:55:10|716.08|706.98|716.35|707.25|716.35|707.25|716.08|706.98|10
1655153720000|2022-06-13 20:55:20|716.25|707.15|715.61|706.51|716.25|707.15|715.61|706.51|10
1655153730000|2022-06-13 20:55:30|715.71|706.61|715.45|706.35|715.71|706.61|715.45|706.35|5
1655153740000|2022-06-13 20:55:40|715.44|706.34|715.67|706.57|715.8|706.7|715.44|706.34|9
1655153750000|2022-06-13 20:55:50|715.72|706.62|716.55|707.45|716.55|707.45|715.65|706.55|14
1655153760000|2022-06-13 20:56:00|716.5|707.4|716.1|707|716.5|707.4|716.1|707|13
1655153770000|2022-06-13 20:56:10|716.2|707.1|716.02|706.92|716.45|707.35|716.02|706.92|8
1655153780000|2022-06-13 20:56:20|716.04|706.94|715.63|706.53|716.08|706.98|715.63|706.53|6
1655153790000|2022-06-13 20:56:30|715.53|706.43|715.53|706.43|715.53|706.43|715.48|706.38|3
1655153800000|2022-06-13 20:56:40|715.68|706.58|715.71|706.61|715.71|706.61|715.68|706.58|2
1655153810000|2022-06-13 20:56:50|715.75|706.65|715.68|706.58|715.78|706.68|715.68|706.58|6
1655153820000|2022-06-13 20:57:00|715.85|706.75|716.16|707.06|716.4|707.3|715.85|706.75|10
1655153830000|2022-06-13 20:57:10|716.2|707.1|715.77|706.67|716.2|707.1|715.77|706.67|6
1655153840000|2022-06-13 20:57:20|715.82|706.72|716.12|707.02|716.25|707.15|715.77|706.67|10
1655153850000|2022-06-13 20:57:30|716.07|706.97|715.64|706.54|716.07|706.97|715.64|706.54|7
1655153860000|2022-06-13 20:57:40|715.7|706.6|716.1|707|716.1|707|715.7|706.6|7
1655153870000|2022-06-13 20:57:50|716|706.9|715.49|706.39|716|706.9|715.49|706.39|7
1655153880000|2022-06-13 20:58:00|715.44|706.34|715.43|706.33|715.53|706.43|715.32|706.22|15
1655153890000|2022-06-13 20:58:10|715.39|706.29|715.22|706.12|715.43|706.33|715.21|706.11|8
1655153900000|2022-06-13 20:58:20|715.21|706.11|715.14|706.04|715.22|706.12|715.07|705.97|13
1655153910000|2022-06-13 20:58:30|715.15|706.05|715.17|706.07|715.17|706.07|715.15|706.05|3
1655153920000|2022-06-13 20:58:40|715.18|706.08|715.29|706.19|715.29|706.19|715.18|706.08|8
1655153930000|2022-06-13 20:58:50|715.32|706.22|715.27|706.17|715.32|706.22|715.27|706.17|3
1655153940000|2022-06-13 20:59:00|715.26|706.16|715.04|705.94|715.26|706.16|715.03|705.93|13
1655153950000|2022-06-13 20:59:10|715.01|705.91|713.3|704.2|715.01|705.91|713.3|704.2|20
1655153960000|2022-06-13 20:59:20|713.24|704.14|713.03|703.93|713.24|704.14|713.03|703.93|3
1655153970000|2022-06-13 20:59:30|713.05|703.95|712.9|703.8|713.25|704.15|712.9|703.8|15
1655153980000|2022-06-13 20:59:40|712.88|703.78|712.74|703.64|712.9|703.8|712.74|703.64|18
1655153990000|2022-06-13 20:59:50|712.38|703.28|712.32|703.22|712.44|703.34|712.16|703.06|25
1655154000000|2022-06-13 21:00:00|712.37|703.27|713.73|704.63|713.77|704.67|712.37|703.27|28
1655154010000|2022-06-13 21:00:10|713.75|704.65|713.4|704.3|713.75|704.65|713.3|704.2|19
1655154020000|2022-06-13 21:00:20|713.39|704.29|713.56|704.46|713.77|704.67|713.35|704.25|18
1655154030000|2022-06-13 21:00:30|713.52|704.42|713.86|704.76|713.86|704.76|713.52|704.42|18
1655154040000|2022-06-13 21:00:40|713.9|704.8|713.76|704.66|713.91|704.81|713.76|704.66|9
1655154050000|2022-06-13 21:00:50|713.86|704.76|713.82|704.72|713.86|704.76|713.47|704.37|20
1655154060000|2022-06-13 21:01:00|713.85|704.75|713.53|704.43|713.86|704.76|713.53|704.43|17
1655154070000|2022-06-13 21:01:10|713.59|704.49|712.89|703.79|713.59|704.49|712.88|703.78|27
1655154080000|2022-06-13 21:01:20|712.87|703.77|713.39|704.29|713.41|704.31|712.87|703.77|34
1655154090000|2022-06-13 21:01:30|713.42|704.32|714.52|705.42|714.52|705.42|713.4|704.3|24
1655154100000|2022-06-13 21:01:40|714.56|705.46|715.81|706.71|715.82|706.72|714.56|705.46|25
1655154110000|2022-06-13 21:01:50|715.82|706.72|716.03|706.93|716.4|707.3|715.82|706.72|24
1655154120000|2022-06-13 21:02:00|716.02|706.92|717.56|708.46|717.7|708.6|716.02|706.92|23
1655154130000|2022-06-13 21:02:10|717.62|708.52|717.47|708.37|717.72|708.62|717.41|708.31|21
1655154140000|2022-06-13 21:02:20|717.51|708.41|718.07|708.97|718.07|708.97|717.51|708.41|18
1655154150000|2022-06-13 21:02:30|718.3|709.2|718.17|709.07|718.3|709.2|717.81|708.71|30
1655154160000|2022-06-13 21:02:40|718.23|709.13|718.61|709.51|718.74|709.64|718.23|709.13|24
1655154170000|2022-06-13 21:02:50|718.7|709.6|718.69|709.59|718.73|709.63|718.54|709.44|19
1655154180000|2022-06-13 21:03:00|718.61|709.51|718.51|709.41|718.64|709.54|718.33|709.23|22
1655154190000|2022-06-13 21:03:10|718.5|709.4|719.59|710.49|719.65|710.55|718.5|709.4|23
1655154200000|2022-06-13 21:03:20|719.65|710.55|719.62|710.52|719.69|710.59|719.39|710.29|20
1655154210000|2022-06-13 21:03:30|719.61|710.51|719.65|710.55|719.66|710.56|719.61|710.51|11
1655154220000|2022-06-13 21:03:40|719.66|710.56|719.85|710.75|719.85|710.75|719.65|710.55|15
1655154230000|2022-06-13 21:03:50|719.9|710.8|719.95|710.85|719.95|710.85|719.88|710.78|5
1655154240000|2022-06-13 21:04:00|719.94|710.84|719.67|710.57|719.94|710.84|719.53|710.43|18
1655154250000|2022-06-13 21:04:10|719.66|710.56|721.71|712.61|721.71|712.61|719.65|710.55|26
1655154260000|2022-06-13 21:04:20|721.62|712.52|721.86|712.76|721.88|712.78|721.61|712.51|18
1655154270000|2022-06-13 21:04:30|721.82|712.72|721.79|712.69|721.83|712.73|721.7|712.6|15
1655154280000|2022-06-13 21:04:40|721.76|712.66|721.57|712.47|721.76|712.66|721.57|712.47|6
1655154290000|2022-06-13 21:04:50|721.61|712.51|721.86|712.76|721.86|712.76|721.61|712.51|16
1655154300000|2022-06-13 21:05:00|721.83|712.73|721.74|712.64|722.04|712.94|721.66|712.56|25
1655154310000|2022-06-13 21:05:10|721.73|712.63|721.05|711.95|721.81|712.71|721.05|711.95|29
1655154320000|2022-06-13 21:05:20|720.96|711.86|719.92|710.82|720.96|711.86|719.89|710.79|28
1655154330000|2022-06-13 21:05:30|719.83|710.73|719|709.9|719.83|710.73|719|709.9|25
1655154340000|2022-06-13 21:05:40|719.01|709.91|718.95|709.85|719.04|709.94|718.93|709.83|21
1655154350000|2022-06-13 21:05:50|718.94|709.84|719.07|709.97|719.11|710.01|718.94|709.84|17
1655154360000|2022-06-13 21:06:00|719.06|709.96|718.27|709.17|719.06|709.96|718.23|709.13|21
1655154370000|2022-06-13 21:06:10|718.24|709.14|718.17|709.07|718.25|709.15|718.02|708.92|22
1655154380000|2022-06-13 21:06:20|718.18|709.08|717.49|708.39|718.18|709.08|717.47|708.37|14
1655154390000|2022-06-13 21:06:30|717.34|708.24|717.31|708.21|717.35|708.25|717.23|708.13|17
1655154400000|2022-06-13 21:06:40|717.3|708.2|717.88|708.78|717.98|708.88|717.3|708.2|18
1655154410000|2022-06-13 21:06:50|717.89|708.79|717.75|708.65|717.89|708.79|717.75|708.65|11
1655154420000|2022-06-13 21:07:00|717.76|708.66|717.96|708.86|717.96|708.86|717.76|708.66|13
1655154430000|2022-06-13 21:07:10|717.97|708.87|717.28|708.18|717.97|708.87|717.28|708.18|17
1655154440000|2022-06-13 21:07:20|717.27|708.17|716.8|707.7|717.31|708.21|716.52|707.42|24
1655154450000|2022-06-13 21:07:30|716.87|707.77|717.06|707.96|717.06|707.96|716.71|707.61|12
1655154460000|2022-06-13 21:07:40|717.03|707.93|717.04|707.94|717.2|708.1|717.03|707.93|18
1655154470000|2022-06-13 21:07:50|716.96|707.86|717.92|708.82|717.92|708.82|716.96|707.86|26
1655154480000|2022-06-13 21:08:00|717.94|708.84|717.74|708.64|717.94|708.84|717.74|708.64|12
1655154490000|2022-06-13 21:08:10|717.75|708.65|717.77|708.67|717.79|708.69|717.5|708.4|23
1655154500000|2022-06-13 21:08:20|717.82|708.72|717.86|708.76|717.97|708.87|717.82|708.72|16
1655154510000|2022-06-13 21:08:30|717.85|708.75|717.88|708.78|717.88|708.78|717.8|708.7|8
1655154520000|2022-06-13 21:08:40|717.92|708.82|718.01|708.91|718.14|709.04|717.92|708.82|16
1655154530000|2022-06-13 21:08:50|717.99|708.89|718.65|709.55|718.73|709.63|717.99|708.89|20
1655154540000|2022-06-13 21:09:00|718.66|709.56|718.69|709.59|718.86|709.76|718.66|709.56|14
1655154550000|2022-06-13 21:09:10|718.67|709.57|718.14|709.04|718.68|709.58|718.13|709.03|16
1655154560000|2022-06-13 21:09:20|718.23|709.13|718.23|709.13|718.23|709.13|718.22|709.12|5
1655154570000|2022-06-13 21:09:30|718.22|709.12|718.86|709.76|718.86|709.76|718.22|709.12|6
1655154580000|2022-06-13 21:09:40|718.99|709.89|719.15|710.05|719.2|710.1|718.99|709.89|17
1655154590000|2022-06-13 21:09:50|719.14|710.04|718.83|709.73|719.14|710.04|718.7|709.6|13
1655154600000|2022-06-13 21:10:00|718.75|709.65|717.85|708.75|718.75|709.65|717.85|708.75|13
1655154610000|2022-06-13 21:10:10|717.9|708.8|717.9|708.8|717.9|708.8|717.9|708.8|1
1655154620000|2022-06-13 21:10:20|717.8|708.7|716.56|707.46|717.8|708.7|716.56|707.46|15
1655154630000|2022-06-13 21:10:30|716.52|707.42|716.52|707.42|716.52|707.42|716.52|707.42|1
1655154640000|2022-06-13 21:10:40|716.67|707.57|716.53|707.43|716.67|707.57|716.53|707.43|3
1655154650000|2022-06-13 21:10:50|716.42|707.32|716.12|707.02|716.42|707.32|716.12|707.02|6
1655154660000|2022-06-13 21:11:00|716.07|706.97|715.56|706.46|716.07|706.97|715.38|706.28|10
1655154670000|2022-06-13 21:11:10|715.61|706.51|715.15|706.05|715.61|706.51|715.15|706.05|15
1655154680000|2022-06-13 21:11:20|715.7|706.6|715.7|706.6|715.75|706.65|715.6|706.5|7
1655154690000|2022-06-13 21:11:30|715.57|706.47|715.75|706.65|715.85|706.75|715.47|706.37|7
1655154700000|2022-06-13 21:11:40|715.85|706.75|716|706.9|716.1|707|715.85|706.75|14
1655154710000|2022-06-13 21:11:50|716.05|706.95|717|707.9|717.05|707.95|715.7|706.6|19
1655154720000|2022-06-13 21:12:00|717.05|707.95|717.2|708.1|717.25|708.15|717|707.9|16
1655154730000|2022-06-13 21:12:10|717.25|708.15|717.45|708.35|717.65|708.55|717.2|708.1|22
1655154740000|2022-06-13 21:12:20|717.6|708.5|717.11|708.01|717.6|708.5|717.11|708.01|18
1655154750000|2022-06-13 21:12:30|717.01|707.91|715.45|706.35|717.01|707.91|715.45|706.35|16
1655154760000|2022-06-13 21:12:40|715.35|706.25|715.85|706.75|715.85|706.75|715.2|706.1|18
1655154770000|2022-06-13 21:12:50|715.7|706.6|716.1|707|716.16|707.06|715.7|706.6|17
1655154780000|2022-06-13 21:13:00|716|706.9|715.9|706.8|716.1|707|715.8|706.7|18
1655154790000|2022-06-13 21:13:10|715.95|706.85|715.9|706.8|716.3|707.2|715.9|706.8|15
1655154800000|2022-06-13 21:13:20|715.95|706.85|716.65|707.55|716.75|707.65|715.9|706.8|15
1655154810000|2022-06-13 21:13:30|716.7|707.6|716.95|707.85|716.95|707.85|716.7|707.6|20
1655154820000|2022-06-13 21:13:40|717|707.9|716.9|707.8|717.05|707.95|716.8|707.7|19
1655154830000|2022-06-13 21:13:50|716.95|707.85|716.75|707.65|717|707.9|716.65|707.55|16
1655154840000|2022-06-13 21:14:00|716.7|707.6|716.75|707.65|716.8|707.7|716.7|707.6|8
1655154850000|2022-06-13 21:14:10|716.8|707.7|716.7|707.6|716.9|707.8|716.7|707.6|8
1655154860000|2022-06-13 21:14:20|716.6|707.5|716.8|707.7|716.85|707.75|716.6|707.5|15
1655154870000|2022-06-13 21:14:30|716.75|707.65|716.75|707.65|716.8|707.7|716.65|707.55|13
1655154880000|2022-06-13 21:14:40|716.8|707.7|716.7|707.6|716.8|707.7|716.7|707.6|7
1655154890000|2022-06-13 21:14:50|716.6|707.5|715.85|706.75|716.6|707.5|715.85|706.75|10
1655154900000|2022-06-13 21:15:00|715.8|706.7|715.59|706.49|715.85|706.75|715.59|706.49|11
1655154910000|2022-06-13 21:15:10|715.64|706.54|715.9|706.8|715.9|706.8|715.64|706.54|8
1655154920000|2022-06-13 21:15:20|716|706.9|717.05|707.95|717.05|707.95|716|706.9|20
1655154930000|2022-06-13 21:15:30|717.1|708|717.7|708.6|717.7|708.6|717.1|708|24
1655154940000|2022-06-13 21:15:40|717.65|708.55|717.45|708.35|717.7|708.6|717.45|708.35|11
1655154950000|2022-06-13 21:15:50|717.35|708.25|717.4|708.3|717.45|708.35|717.1|708|13
1655154960000|2022-06-13 21:16:00|717.45|708.35|718.65|709.55|718.65|709.55|717.45|708.35|16
1655154970000|2022-06-13 21:16:10|718.75|709.65|718.65|709.55|718.88|709.78|718.65|709.55|14
1655154980000|2022-06-13 21:16:20|718.6|709.5|718.75|709.65|718.75|709.65|718.55|709.45|7
1655154990000|2022-06-13 21:16:30|718.8|709.7|718.8|709.7|718.8|709.7|718.75|709.65|3
1655155000000|2022-06-13 21:16:40|718.75|709.65|719.03|709.93|719.03|709.93|718.75|709.65|10
1655155010000|2022-06-13 21:16:50|719.05|709.95|719.17|710.07|719.17|710.07|719.03|709.93|5
1655155050000|2022-06-13 21:17:30|719.75|710.65|719.9|710.8|719.9|710.8|719.7|710.6|7
1655155060000|2022-06-13 21:17:40|719.85|710.75|719.9|710.8|719.9|710.8|719.85|710.75|4
1655155070000|2022-06-13 21:17:50|719.95|710.85|719.8|710.7|719.95|710.85|719.7|710.6|5
1655155080000|2022-06-13 21:18:00|719.75|710.65|720.65|711.55|720.65|711.55|719.75|710.65|8
1655155090000|2022-06-13 21:18:10|720.6|711.5|720.2|711.1|720.6|711.5|720.15|711.05|13
1655155100000|2022-06-13 21:18:20|720.15|711.05|721.45|712.35|721.45|712.35|720.1|711|24
1655155110000|2022-06-13 21:18:30|721.5|712.4|721.45|712.35|721.75|712.65|721.35|712.25|9
1655155120000|2022-06-13 21:18:40|721.5|712.4|721.55|712.45|721.6|712.5|721.45|712.35|6
1655155130000|2022-06-13 21:18:50|721.65|712.55|722|712.9|722.26|713.16|721.5|712.4|13
1655155140000|2022-06-13 21:19:00|721.95|712.85|721.55|712.45|721.95|712.85|721.55|712.45|8
1655155150000|2022-06-13 21:19:10|721.6|712.5|721.7|712.6|721.7|712.6|721.6|712.5|5
1655155160000|2022-06-13 21:19:20|721.65|712.55|721.15|712.05|721.7|712.6|721.15|712.05|13
1655155170000|2022-06-13 21:19:30|721.1|712|720.49|711.39|721.1|712|720.25|711.15|10
1655155180000|2022-06-13 21:19:40|720.26|711.16|720.32|711.22|720.67|711.57|720.26|711.16|10
1655155200000|2022-06-13 21:20:00|719.87|710.77|719.22|710.12|719.87|710.77|719.19|710.09|13
1655155210000|2022-06-13 21:20:10|719.15|710.05|719.45|710.35|719.45|710.35|719.15|710.05|8
1655155220000|2022-06-13 21:20:20|719.5|710.4|719.5|710.4|719.5|710.4|719.4|710.3|6
1655155230000|2022-06-13 21:20:30|719.67|710.57|719.85|710.75|719.85|710.75|719.5|710.4|7
1655155240000|2022-06-13 21:20:40|719.9|710.8|720.05|710.95|720.35|711.25|719.9|710.8|14
1655155250000|2022-06-13 21:20:50|720.15|711.05|720|710.9|720.15|711.05|720|710.9|5
1655155260000|2022-06-13 21:21:00|719.8|710.7|719.95|710.85|720.02|710.92|719.8|710.7|9
1655155270000|2022-06-13 21:21:10|720|710.9|720.5|711.4|720.5|711.4|720|710.9|3
1655155280000|2022-06-13 21:21:20|720.45|711.35|721.1|712|721.1|712|720.4|711.3|14
1655155290000|2022-06-13 21:21:30|721|711.9|721.39|712.29|721.42|712.32|721|711.9|13
1655155300000|2022-06-13 21:21:40|721.37|712.27|721.38|712.28|721.42|712.32|721.32|712.22|11
1655155310000|2022-06-13 21:21:50|721.42|712.32|721.06|711.96|721.42|712.32|721.06|711.96|16
1655155320000|2022-06-13 21:22:00|721.15|712.05|720.83|711.73|721.19|712.09|720.83|711.73|21
1655155330000|2022-06-13 21:22:10|720.78|711.68|720.78|711.68|720.78|711.68|720.78|711.68|1
1655155340000|2022-06-13 21:22:20|720.71|711.61|720.71|711.61|720.71|711.61|720.71|711.61|1
1655155350000|2022-06-13 21:22:30|720.7|711.6|720.69|711.59|720.7|711.6|720.69|711.59|4
1655155360000|2022-06-13 21:22:40|720.73|711.63|720.78|711.68|720.79|711.69|720.73|711.63|4
1655155370000|2022-06-13 21:22:50|720.72|711.62|720.61|711.51|720.72|711.62|720.61|711.51|3
1655155380000|2022-06-13 21:23:00|720.83|711.73|721.16|712.06|721.16|712.06|720.78|711.68|9
1655155390000|2022-06-13 21:23:10|721.17|712.07|721.35|712.25|721.44|712.34|721.17|712.07|9
1655155400000|2022-06-13 21:23:20|721.42|712.32|721.4|712.3|721.44|712.34|721.4|712.3|7
1655155420000|2022-06-13 21:23:40|721.44|712.34|721.42|712.32|721.45|712.35|721.4|712.3|14
1655155430000|2022-06-13 21:23:50|721.4|712.3|721.44|712.34|721.44|712.34|721.4|712.3|5
1655155440000|2022-06-13 21:24:00|721.45|712.35|721.4|712.3|721.45|712.35|721.4|712.3|3
1655155450000|2022-06-13 21:24:10|721.33|712.23|721.31|712.21|721.33|712.23|721.31|712.21|4
1655155460000|2022-06-13 21:24:20|721.3|712.2|721.4|712.3|721.4|712.3|721.3|712.2|12
1655155500000|2022-06-13 21:25:00|721.3|712.2|721.34|712.24|721.34|712.24|721.3|712.2|6
1655155510000|2022-06-13 21:25:10|721.35|712.25|721.6|712.5|721.6|712.5|721.35|712.25|9
1655155520000|2022-06-13 21:25:20|721.65|712.55|721.65|712.55|721.65|712.55|721.6|712.5|5
1655155530000|2022-06-13 21:25:30|721.6|712.5|721.6|712.5|721.65|712.55|721.5|712.4|12
1655155540000|2022-06-13 21:25:40|721.55|712.45|721.58|712.48|721.64|712.54|721.54|712.44|15
1655155550000|2022-06-13 21:25:50|721.59|712.49|721.6|712.5|721.65|712.55|721.54|712.44|14
1655155560000|2022-06-13 21:26:00|721.59|712.49|721.57|712.47|721.63|712.53|721.57|712.47|9
1655155570000|2022-06-13 21:26:10|721.62|712.52|721.57|712.47|721.62|712.52|721.52|712.42|10
1655155580000|2022-06-13 21:26:20|721.62|712.52|721.77|712.67|721.77|712.67|721.62|712.52|4
1655155590000|2022-06-13 21:26:30|721.82|712.72|722|712.9|722.15|713.05|721.82|712.72|15
1655155600000|2022-06-13 21:26:40|721.95|712.85|721.82|712.72|722|712.9|721.82|712.72|7
1655155610000|2022-06-13 21:26:50|721.77|712.67|721.77|712.67|721.82|712.72|721.77|712.67|7
1655155620000|2022-06-13 21:27:00|721.82|712.72|721.77|712.67|721.82|712.72|721.77|712.67|6
1655155630000|2022-06-13 21:27:10|721.82|712.72|721.47|712.37|721.82|712.72|721.47|712.37|5
1655155640000|2022-06-13 21:27:20|721.48|712.38|721.48|712.38|721.48|712.38|721.48|712.38|1
1655155660000|2022-06-13 21:27:40|721.63|712.53|721.8|712.7|721.8|712.7|721.63|712.53|4
1655155670000|2022-06-13 21:27:50|721.85|712.75|721.85|712.75|722|712.9|721.85|712.75|10
1655155680000|2022-06-13 21:28:00|721.9|712.8|721.85|712.75|721.95|712.85|721.85|712.75|10
1655155690000|2022-06-13 21:28:10|721.78|712.68|721.41|712.31|721.78|712.68|721.41|712.31|7
1655155730000|2022-06-13 21:28:50|721.43|712.33|721.41|712.31|721.43|712.33|721.41|712.31|2
1655155740000|2022-06-13 21:29:00|720.43|711.33|720.1|711|720.46|711.36|720.1|711|6
1655155750000|2022-06-13 21:29:10|720.05|710.95|719.42|710.32|720.37|711.27|719.42|710.32|12
1655155760000|2022-06-13 21:29:20|718.98|709.88|718.75|709.65|718.98|709.88|718.75|709.65|10
1655155770000|2022-06-13 21:29:30|718.73|709.63|718.64|709.54|718.73|709.63|718.64|709.54|4
1655155800000|2022-06-13 21:30:00|718.42|709.32|718.18|709.08|718.42|709.32|718.18|709.08|6
1655155810000|2022-06-13 21:30:10|718.22|709.12|718.18|709.08|718.22|709.12|718.16|709.06|4
1655155820000|2022-06-13 21:30:20|718.05|708.95|717.57|708.47|718.05|708.95|717.57|708.47|14
1655155860000|2022-06-13 21:31:00|717.17|708.07|717.35|708.25|717.37|708.27|717.1|708|6
1655155870000|2022-06-13 21:31:10|717.4|708.3|717.35|708.25|717.4|708.3|717.35|708.25|2
1655155880000|2022-06-13 21:31:20|717.22|708.12|717.22|708.12|717.22|708.12|717.22|708.12|1
1655155900000|2022-06-13 21:31:40|717.23|708.13|717.28|708.18|717.28|708.18|717.22|708.12|5
1655155910000|2022-06-13 21:31:50|717.33|708.23|717.34|708.24|717.34|708.24|717.33|708.23|4
1655155920000|2022-06-13 21:32:00|717.38|708.28|717.4|708.3|717.4|708.3|717.38|708.28|3
1655155930000|2022-06-13 21:32:10|717.45|708.35|717.4|708.3|717.45|708.35|717.4|708.3|2
1655155980000|2022-06-13 21:33:00|717.35|708.25|717.35|708.25|717.35|708.25|717.35|708.25|1
1655155990000|2022-06-13 21:33:10|717.53|708.43|717.4|708.3|717.53|708.43|717.4|708.3|11
1655156010000|2022-06-13 21:33:30|717.35|708.25|717.35|708.25|717.35|708.25|717.35|708.25|1
1655156020000|2022-06-13 21:33:40|717.4|708.3|717.35|708.25|717.4|708.3|717.35|708.25|2
1655156090000|2022-06-13 21:34:50|717.4|708.3|717.35|708.25|717.4|708.3|717.35|708.25|2
1655156100000|2022-06-13 21:35:00|717.4|708.3|717.4|708.3|717.4|708.3|717.4|708.3|1
1655156110000|2022-06-13 21:35:10|717.64|708.54|717.41|708.31|717.64|708.54|717.41|708.31|16
1655156120000|2022-06-13 21:35:20|717.35|708.25|717.35|708.25|717.35|708.25|717.35|708.25|1
1655156130000|2022-06-13 21:35:30|717.4|708.3|717.35|708.25|717.4|708.3|717.35|708.25|2
1655156160000|2022-06-13 21:36:00|717|707.9|716.8|707.7|717|707.9|716.8|707.7|3
1655156190000|2022-06-13 21:36:30|716.25|707.15|716.1|707|716.25|707.15|716.1|707|7
1655156210000|2022-06-13 21:36:50|716.09|706.99|716.09|706.99|716.09|706.99|716.09|706.99|1
1655156220000|2022-06-13 21:37:00|716.04|706.94|716.09|706.99|716.09|706.99|716.04|706.94|2
1655156230000|2022-06-13 21:37:10|716.04|706.94|716.04|706.94|716.04|706.94|715.68|706.58|4
1655156270000|2022-06-13 21:37:50|716.02|706.92|715.82|706.72|716.02|706.92|715.82|706.72|5
1655156280000|2022-06-13 21:38:00|715.83|706.73|715.5|706.4|715.88|706.78|715.42|706.32|21
1655156290000|2022-06-13 21:38:10|715.6|706.5|715.9|706.8|715.9|706.8|715.55|706.45|10
1655156300000|2022-06-13 21:38:20|715.95|706.85|715.98|706.88|715.98|706.88|715.95|706.85|2
1655156310000|2022-06-13 21:38:30|716.03|706.93|714.94|705.84|716.03|706.93|714.85|705.75|11
1655156320000|2022-06-13 21:38:40|714.85|705.75|714.57|705.47|714.85|705.75|714.57|705.47|9
1655156330000|2022-06-13 21:38:50|714.06|704.96|713.96|704.86|714.06|704.96|713.96|704.86|4
1655156340000|2022-06-13 21:39:00|713.69|704.59|713.48|704.38|713.8|704.7|713.45|704.35|13
1655156350000|2022-06-13 21:39:10|713.67|704.57|713.7|704.6|713.75|704.65|713.65|704.55|21
1655156360000|2022-06-13 21:39:20|713.62|704.52|713.43|704.33|713.62|704.52|713.43|704.33|18
1655156380000|2022-06-13 21:39:40|713.48|704.38|713.43|704.33|713.48|704.38|713.43|704.33|2
1655156390000|2022-06-13 21:39:50|713.67|704.57|713.05|703.95|713.67|704.57|713.02|703.92|16
1655156400000|2022-06-13 21:40:00|713.09|703.99|713.12|704.02|713.3|704.2|713.09|703.99|19
1655156410000|2022-06-13 21:40:10|713.07|703.97|713.01|703.91|713.11|704.01|712.97|703.87|7
1655156420000|2022-06-13 21:40:20|713.02|703.92|713.02|703.92|713.02|703.92|713.02|703.92|1
1655156430000|2022-06-13 21:40:30|713.01|703.91|713.07|703.97|713.07|703.97|713.01|703.91|9
1655156440000|2022-06-13 21:40:40|713.08|703.98|713.04|703.94|713.09|703.99|713.04|703.94|5
1655156450000|2022-06-13 21:40:50|713.05|703.95|713.11|704.01|713.11|704.01|713.05|703.95|3
1655156460000|2022-06-13 21:41:00|713.16|704.06|713.17|704.07|713.17|704.07|713.12|704.02|3
1655156470000|2022-06-13 21:41:10|713.12|704.02|713.13|704.03|713.38|704.28|713.07|703.97|7
1655156480000|2022-06-13 21:41:20|712.98|703.88|713.13|704.03|713.15|704.05|712.98|703.88|5
1655156490000|2022-06-13 21:41:30|712.98|703.88|712.59|703.49|712.98|703.88|712.59|703.49|6
1655156500000|2022-06-13 21:41:40|712.41|703.31|711.87|702.77|712.41|703.31|711.82|702.72|10
1655156510000|2022-06-13 21:41:50|711.82|702.72|711.75|702.65|711.87|702.77|711.75|702.65|10
1655156520000|2022-06-13 21:42:00|711.65|702.55|711.7|702.6|711.75|702.65|711.65|702.55|8
1655156530000|2022-06-13 21:42:10|711.65|702.55|711.65|702.55|711.7|702.6|711.65|702.55|3
1655156540000|2022-06-13 21:42:20|711.6|702.5|711.16|702.06|711.6|702.5|711.16|702.06|7
1655156550000|2022-06-13 21:42:30|711.2|702.1|710.93|701.83|711.2|702.1|710.88|701.78|4
1655156560000|2022-06-13 21:42:40|710.88|701.78|710.75|701.65|710.88|701.78|710.75|701.65|5
1655156570000|2022-06-13 21:42:50|710.81|701.71|710.07|700.97|710.81|701.71|710.07|700.97|20
1655156580000|2022-06-13 21:43:00|710.02|700.92|710.02|700.92|710.02|700.92|709.97|700.87|3
1655156590000|2022-06-13 21:43:10|709.97|700.87|709.89|700.79|709.97|700.87|709.89|700.79|2
1655156600000|2022-06-13 21:43:20|709.75|700.65|709.42|700.32|709.75|700.65|709.42|700.32|3
1655156610000|2022-06-13 21:43:30|709.43|700.33|709.43|700.33|709.43|700.33|709.43|700.33|1
1655156620000|2022-06-13 21:43:40|709.19|700.09|709.04|699.94|709.19|700.09|709.03|699.93|8
1655156630000|2022-06-13 21:43:50|709.02|699.92|708.88|699.78|709.02|699.92|708.88|699.78|5
1655156640000|2022-06-13 21:44:00|708.87|699.77|708.91|699.81|709.13|700.03|708.83|699.73|7
1655156650000|2022-06-13 21:44:10|708.92|699.82|709.02|699.92|709.02|699.92|708.92|699.82|5
1655156660000|2022-06-13 21:44:20|709.12|700.02|709.3|700.2|709.4|700.3|709.12|700.02|14
1655156670000|2022-06-13 21:44:30|709.35|700.25|709.22|700.12|709.4|700.3|709.17|700.07|18
1655156680000|2022-06-13 21:44:40|709.17|700.07|709.17|700.07|709.22|700.12|709.17|700.07|5
1655156690000|2022-06-13 21:44:50|709.22|700.12|709.17|700.07|709.22|700.12|709.17|700.07|10
1655156700000|2022-06-13 21:45:00|709.12|700.02|709.22|700.12|709.22|700.12|709.07|699.97|7
1655156710000|2022-06-13 21:45:10|709.17|700.07|711.05|701.95|711.05|701.95|709.17|700.07|19
1655156720000|2022-06-13 21:45:20|711|701.9|712|702.9|712|702.9|711|701.9|16
1655156730000|2022-06-13 21:45:30|711.95|702.85|711.9|702.8|712|702.9|711.85|702.75|6
1655156750000|2022-06-13 21:45:50|711.85|702.75|711.83|702.73|711.9|702.8|711.83|702.73|4
1655156760000|2022-06-13 21:46:00|711.93|702.83|711.98|702.88|711.98|702.88|711.88|702.78|6
1655156780000|2022-06-13 21:46:20|712.03|702.93|712.5|703.4|712.5|703.4|712.03|702.93|9
1655156790000|2022-06-13 21:46:30|712.55|703.45|712.8|703.7|712.9|703.8|712.55|703.45|10
1655156800000|2022-06-13 21:46:40|712.85|703.75|713.6|704.5|713.6|704.5|712.85|703.75|13
1655156810000|2022-06-13 21:46:50|713.65|704.55|713.85|704.75|713.85|704.75|713.65|704.55|4
1655156820000|2022-06-13 21:47:00|714|704.9|714.45|705.35|714.45|705.35|713.85|704.75|8
1655156830000|2022-06-13 21:47:10|714.25|705.15|714|704.9|714.7|705.6|714|704.9|25
1655156840000|2022-06-13 21:47:20|714.1|705|714.5|705.4|714.55|705.45|714|704.9|10
1655156850000|2022-06-13 21:47:30|714.55|705.45|714.6|705.5|714.6|705.5|714.5|705.4|6
1655156860000|2022-06-13 21:47:40|714.65|705.55|715|705.9|715|705.9|714.65|705.55|9
1655156870000|2022-06-13 21:47:50|715.05|705.95|715.05|705.95|715.1|706|714.8|705.7|9
1655156880000|2022-06-13 21:48:00|715.15|706.05|716.15|707.05|716.15|707.05|715.15|706.05|10
1655156890000|2022-06-13 21:48:10|716.2|707.1|716.9|707.8|716.9|707.8|716.2|707.1|12
1655156900000|2022-06-13 21:48:20|717|707.9|717.1|708|717.15|708.05|717|707.9|4
1655156910000|2022-06-13 21:48:30|717.15|708.05|717.05|707.95|717.2|708.1|717.05|707.95|4
1655156920000|2022-06-13 21:48:40|717.1|708|717.15|708.05|717.25|708.15|717|707.9|6
1655156930000|2022-06-13 21:48:50|717.2|708.1|717.7|708.6|717.7|708.6|717.2|708.1|5
1655156940000|2022-06-13 21:49:00|717.75|708.65|717.95|708.85|717.95|708.85|717.7|708.6|6
1655156950000|2022-06-13 21:49:10|718|708.9|718.8|709.7|718.8|709.7|718|708.9|11
1655156960000|2022-06-13 21:49:20|718.81|709.71|719.8|710.7|719.85|710.75|718.81|709.71|26
1655156970000|2022-06-13 21:49:30|719.85|710.75|719.85|710.75|719.85|710.75|719.85|710.75|1
1655156980000|2022-06-13 21:49:40|719.95|710.85|720|710.9|720|710.9|719.9|710.8|6
1655156990000|2022-06-13 21:49:50|719.95|710.85|718.61|709.51|719.95|710.85|718.61|709.51|18
1655157000000|2022-06-13 21:50:00|718.56|709.46|717.19|708.09|718.56|709.46|717.19|708.09|14
1655157010000|2022-06-13 21:50:10|717.08|707.98|716.75|707.65|717.08|707.98|716.58|707.48|10
1655157020000|2022-06-13 21:50:20|716.8|707.7|716.9|707.8|716.9|707.8|716.6|707.5|7
1655157040000|2022-06-13 21:50:40|716.95|707.85|716.75|707.65|716.95|707.85|716.75|707.65|3
1655157050000|2022-06-13 21:50:50|716.8|707.7|717.7|708.6|717.7|708.6|716.8|707.7|6
1655157060000|2022-06-13 21:51:00|718.15|709.05|720.1|711|720.1|711|718.15|709.05|22
1655157070000|2022-06-13 21:51:10|720.15|711.05|721.05|711.95|721.05|711.95|720.15|711.05|9
1655157080000|2022-06-13 21:51:20|721|711.9|721.1|712|721.1|712|720.9|711.8|8
1655157090000|2022-06-13 21:51:30|721.05|711.95|721.05|711.95|721.1|712|720.9|711.8|6
1655157100000|2022-06-13 21:51:40|721|711.9|720.9|711.8|721.05|711.95|720.75|711.65|9
1655157110000|2022-06-13 21:51:50|720.95|711.85|720.95|711.85|720.95|711.85|720.95|711.85|1
1655157120000|2022-06-13 21:52:00|721|711.9|720.95|711.85|721|711.9|720.95|711.85|2
1655157130000|2022-06-13 21:52:10|720.9|711.8|720.95|711.85|721|711.9|720.7|711.6|13
1655157140000|2022-06-13 21:52:20|721|711.9|720.8|711.7|721.05|711.95|720.5|711.4|17
1655157150000|2022-06-13 21:52:30|720.85|711.75|720.75|711.65|720.85|711.75|720.65|711.55|10
1655157160000|2022-06-13 21:52:40|720.65|711.55|720.02|710.92|720.65|711.55|720.02|710.92|10
1655157170000|2022-06-13 21:52:50|719.97|710.87|718.95|709.85|720.02|710.92|718.95|709.85|16
1655157180000|2022-06-13 21:53:00|718.9|709.8|718.05|708.95|719|709.9|718.05|708.95|19
1655157190000|2022-06-13 21:53:10|717.55|708.45|716.95|707.85|717.55|708.45|716.95|707.85|15
1655157200000|2022-06-13 21:53:20|717|707.9|716.48|707.38|717.05|707.95|716.48|707.38|11
1655157210000|2022-06-13 21:53:30|716.43|707.33|713.57|704.47|716.43|707.33|713.57|704.47|16
1655157220000|2022-06-13 21:53:40|713.15|704.05|712.9|703.8|713.15|704.05|712.85|703.75|9
1655157230000|2022-06-13 21:53:50|712.85|703.75|712.75|703.65|712.85|703.75|712.75|703.65|2
1655157240000|2022-06-13 21:54:00|712.55|703.45|710.37|701.27|712.55|703.45|710.37|701.27|15
1655157250000|2022-06-13 21:54:10|709.87|700.77|709.82|700.72|710.46|701.36|709.72|700.62|12
1655157260000|2022-06-13 21:54:20|709.77|700.67|709.77|700.67|709.97|700.87|709.72|700.62|14
1655157270000|2022-06-13 21:54:30|709.72|700.62|709.63|700.53|709.72|700.62|709.62|700.52|5
1655157280000|2022-06-13 21:54:40|709.62|700.52|709.31|700.21|709.67|700.57|709.31|700.21|7
1655157290000|2022-06-13 21:54:50|709.28|700.18|708.32|699.22|709.28|700.18|708.32|699.22|7
1655157300000|2022-06-13 21:55:00|708.14|699.04|708.21|699.11|708.26|699.16|708.11|699.01|7
1655157310000|2022-06-13 21:55:10|708.26|699.16|708.16|699.06|708.26|699.16|708.16|699.06|7
1655157320000|2022-06-13 21:55:20|708.21|699.11|708.26|699.16|708.26|699.16|708.16|699.06|4
1655157330000|2022-06-13 21:55:30|708.21|699.11|708|698.9|708.21|699.11|708|698.9|2
1655157340000|2022-06-13 21:55:40|708.05|698.95|708.05|698.95|708.05|698.95|708.05|698.95|1
1655157350000|2022-06-13 21:55:50|708|698.9|708.05|698.95|708.05|698.95|708|698.9|2
1655157360000|2022-06-13 21:56:00|708.1|699|707.85|698.75|708.1|699|707.8|698.7|9
1655157370000|2022-06-13 21:56:10|707.8|698.7|707.75|698.65|707.8|698.7|707.65|698.55|6
1655157380000|2022-06-13 21:56:20|707.8|698.7|707.75|698.65|707.85|698.75|707.75|698.65|3
1655157390000|2022-06-13 21:56:30|707.7|698.6|707.7|698.6|707.75|698.65|707.7|698.6|3
1655157400000|2022-06-13 21:56:40|707.8|698.7|707.75|698.65|707.8|698.7|707.55|698.45|5
1655157410000|2022-06-13 21:56:50|707.7|698.6|707.3|698.2|707.7|698.6|707.3|698.2|11
1655157420000|2022-06-13 21:57:00|707.25|698.15|707.1|698|707.25|698.15|707.05|697.95|4
1655157430000|2022-06-13 21:57:10|707.15|698.05|707.35|698.25|707.35|698.25|707.1|698|12
1655157440000|2022-06-13 21:57:20|707.3|698.2|708|698.9|708|698.9|707.25|698.15|10
1655157450000|2022-06-13 21:57:30|708.05|698.95|708.15|699.05|708.2|699.1|708|698.9|9
1655157460000|2022-06-13 21:57:40|708.2|699.1|709|699.9|709.37|700.27|708.2|699.1|23
1655157470000|2022-06-13 21:57:50|709.1|700|709.25|700.15|709.35|700.25|709.05|699.95|11
1655157480000|2022-06-13 21:58:00|709.15|700.05|709.1|700|709.25|700.15|709.1|700|11
1655157490000|2022-06-13 21:58:10|709.15|700.05|709.2|700.1|709.2|700.1|709.1|700|10
1655157500000|2022-06-13 21:58:20|709.15|700.05|709.1|700|709.2|700.1|709|699.9|9
1655157510000|2022-06-13 21:58:30|709.05|699.95|708.75|699.65|709.05|699.95|708.6|699.5|6
1655157520000|2022-06-13 21:58:40|708.7|699.6|708.95|699.85|709.08|699.98|708.7|699.6|11
1655157530000|2022-06-13 21:58:50|708.85|699.75|708.8|699.7|709|699.9|708.8|699.7|10
1655157540000|2022-06-13 21:59:00|708.75|699.65|708.95|699.85|709|699.9|708.75|699.65|8
1655157550000|2022-06-13 21:59:10|709|699.9|708.8|699.7|709|699.9|708.6|699.5|16
1655157560000|2022-06-13 21:59:20|708.85|699.75|708.95|699.85|708.95|699.85|708.85|699.75|4
1655157570000|2022-06-13 21:59:30|709|699.9|709.1|700|709.15|700.05|709|699.9|5
1655157580000|2022-06-13 21:59:40|709.15|700.05|710.05|700.95|710.05|700.95|709.15|700.05|13
1655157590000|2022-06-13 21:59:50|710|700.9|710.1|701|710.1|701|709.95|700.85|5
1655157600000|2022-06-13 22:00:00|710.05|700.95|710.9|701.8|711.15|702.05|710.05|700.95|18
1655157610000|2022-06-13 22:00:10|710.75|701.65|709.85|700.75|710.75|701.65|709.45|700.35|18
1655157620000|2022-06-13 22:00:20|709.75|700.65|710|700.9|710.1|701|709.7|700.6|7
1655157630000|2022-06-13 22:00:30|710.1|701|710.1|701|710.65|701.55|710.1|701|3
1655157640000|2022-06-13 22:00:40|710.15|701.05|710.25|701.15|710.3|701.2|710.1|701|9
1655157650000|2022-06-13 22:00:50|710.3|701.2|710|700.9|710.3|701.2|709.9|700.8|11
1655157660000|2022-06-13 22:01:00|710.05|700.95|710.9|701.8|710.9|701.8|710|700.9|11
1655157670000|2022-06-13 22:01:10|710.8|701.7|711.05|701.95|711.05|701.95|710.6|701.5|11
1655157680000|2022-06-13 22:01:20|711|701.9|710.75|701.65|711.05|701.95|710.75|701.65|6
1655157690000|2022-06-13 22:01:30|710.8|701.7|711|701.9|711.05|701.95|710.7|701.6|11
1655157700000|2022-06-13 22:01:40|711.05|701.95|712.25|703.15|712.25|703.15|711.05|701.95|13
1655157710000|2022-06-13 22:01:50|712.4|703.3|712.95|703.85|713.54|704.44|712.4|703.3|16
1655157720000|2022-06-13 22:02:00|713.15|704.05|713.85|704.75|713.85|704.75|712.95|703.85|13
1655157730000|2022-06-13 22:02:10|713.95|704.85|713.4|704.3|713.95|704.85|713.4|704.3|6
1655157740000|2022-06-13 22:02:20|713.35|704.25|713.45|704.35|713.85|704.75|713.35|704.25|14
1655157750000|2022-06-13 22:02:30|713.5|704.4|712.75|703.65|713.75|704.65|712.75|703.65|14
1655157760000|2022-06-13 22:02:40|712.95|703.85|713.8|704.7|713.85|704.75|712.9|703.8|13
1655157770000|2022-06-13 22:02:50|713.75|704.65|716.6|707.5|716.6|707.5|713.75|704.65|20
1655157780000|2022-06-13 22:03:00|716.55|707.45|716.85|707.75|716.85|707.75|716.05|706.95|14
1655157790000|2022-06-13 22:03:10|716.8|707.7|715.96|706.86|716.8|707.7|715.74|706.64|7
1655157800000|2022-06-13 22:03:20|715.71|706.61|715.85|706.75|715.9|706.8|715.55|706.45|7
1655157810000|2022-06-13 22:03:30|715.93|706.83|715.65|706.55|715.98|706.88|715.65|706.55|14
1655157820000|2022-06-13 22:03:40|715.55|706.45|715.9|706.8|715.9|706.8|715.25|706.15|8
1655157830000|2022-06-13 22:03:50|715.7|706.6|715.5|706.4|715.85|706.75|715.5|706.4|7
1655157840000|2022-06-13 22:04:00|715.55|706.45|715.74|706.64|715.9|706.8|715.55|706.45|8
1655157850000|2022-06-13 22:04:10|715.69|706.59|714.98|705.88|715.74|706.64|714.98|705.88|11
1655157860000|2022-06-13 22:04:20|715.13|706.03|715.53|706.43|715.7|706.6|715.13|706.03|7
1655157870000|2022-06-13 22:04:30|715.68|706.58|715.38|706.28|715.68|706.58|715.33|706.23|6
1655157900000|2022-06-13 22:05:00|715.33|706.23|715.23|706.13|715.43|706.33|715.11|706.01|14
1655157910000|2022-06-13 22:05:10|715.33|706.23|715.79|706.69|715.79|706.69|715.33|706.23|10
1655157920000|2022-06-13 22:05:20|715.74|706.64|716.55|707.45|716.55|707.45|715.73|706.63|14
1655157930000|2022-06-13 22:05:30|716.3|707.2|716.5|707.4|716.5|707.4|716.25|707.15|9
1655157940000|2022-06-13 22:05:40|716.6|707.5|716.45|707.35|716.6|707.5|716.45|707.35|8
1655157950000|2022-06-13 22:05:50|716.35|707.25|715.6|706.5|716.35|707.25|715.55|706.45|10
1655157960000|2022-06-13 22:06:00|715.8|706.7|715.6|706.5|715.8|706.7|715.45|706.35|8
1655157980000|2022-06-13 22:06:20|715.7|706.6|715.6|706.5|715.7|706.6|715.35|706.25|9
1655157990000|2022-06-13 22:06:30|715.7|706.6|715.7|706.6|715.8|706.7|715.7|706.6|6
1655158000000|2022-06-13 22:06:40|715.8|706.7|715.48|706.38|715.8|706.7|715.43|706.33|7
1655158010000|2022-06-13 22:06:50|715.33|706.23|715.11|706.01|715.33|706.23|715.11|706.01|12
1655158020000|2022-06-13 22:07:00|715.18|706.08|714.88|705.78|715.18|706.08|714.88|705.78|5
1655158030000|2022-06-13 22:07:10|714.82|705.72|714.82|705.72|714.82|705.72|714.82|705.72|1
1655158040000|2022-06-13 22:07:20|714.81|705.71|713.78|704.68|714.81|705.71|713.78|704.68|10
1655158050000|2022-06-13 22:07:30|713.73|704.63|713.07|703.97|713.73|704.63|713.07|703.97|8
1655158060000|2022-06-13 22:07:40|712.82|703.72|712.77|703.67|712.82|703.72|712.77|703.67|6
1655158070000|2022-06-13 22:07:50|712.82|703.72|712.49|703.39|712.82|703.72|712.49|703.39|9
1655158080000|2022-06-13 22:08:00|712.41|703.31|711.68|702.58|712.41|703.31|711.54|702.44|13
1655158090000|2022-06-13 22:08:10|711.63|702.53|711.59|702.49|711.69|702.59|711.54|702.44|7
1655158100000|2022-06-13 22:08:20|711.74|702.64|711.37|702.27|711.98|702.88|711.37|702.27|11
1655158110000|2022-06-13 22:08:30|711.36|702.26|711.14|702.04|711.36|702.26|711.14|702.04|4
1655158120000|2022-06-13 22:08:40|710.61|701.51|709.84|700.74|710.61|701.51|709.84|700.74|7
1655158130000|2022-06-13 22:08:50|709.73|700.63|708.82|699.72|709.73|700.63|708.72|699.62|15
1655158140000|2022-06-13 22:09:00|708.92|699.82|706.95|697.85|708.92|699.82|706.95|697.85|16
1655158150000|2022-06-13 22:09:10|706.75|697.65|706.95|697.85|706.95|697.85|706.65|697.55|6
1655158160000|2022-06-13 22:09:20|707.1|698|706.9|697.8|707.4|698.3|706.9|697.8|11
1655158170000|2022-06-13 22:09:30|706.95|697.85|706.85|697.75|707.5|698.4|706.85|697.75|14
1655158180000|2022-06-13 22:09:40|706.95|697.85|705.85|696.75|706.95|697.85|705.85|696.75|9
1655158190000|2022-06-13 22:09:50|705.9|696.8|706.1|697|706.85|697.75|705.9|696.8|13
1655158200000|2022-06-13 22:10:00|706.15|697.05|708.35|699.25|708.45|699.35|706.15|697.05|14
1655158210000|2022-06-13 22:10:10|708.37|699.27|707.7|698.6|708.37|699.27|707.69|698.59|16
1655158220000|2022-06-13 22:10:20|707.55|698.45|706.9|697.8|707.55|698.45|706.9|697.8|12
1655158230000|2022-06-13 22:10:30|706.85|697.75|706.79|697.69|706.85|697.75|706.68|697.58|13
1655158240000|2022-06-13 22:10:40|706.74|697.64|706.12|697.02|706.79|697.69|706.12|697.02|10
1655158250000|2022-06-13 22:10:50|706.07|696.97|705.33|696.23|706.12|697.02|705.33|696.23|11
1655158260000|2022-06-13 22:11:00|705.32|696.22|704.8|695.7|705.32|696.22|704.75|695.65|10
1655158270000|2022-06-13 22:11:10|704.75|695.65|704.7|695.6|704.8|695.7|704.7|695.6|3
1655158280000|2022-06-13 22:11:20|704.75|695.65|704.73|695.63|704.75|695.65|704.7|695.6|4
1655158290000|2022-06-13 22:11:30|704.68|695.58|704.7|695.6|704.7|695.6|704.61|695.51|6
1655158300000|2022-06-13 22:11:40|704.75|695.65|704.79|695.69|705.39|696.29|704.75|695.65|11
1655158310000|2022-06-13 22:11:50|704.99|695.89|705.32|696.22|705.37|696.27|704.99|695.89|6
1655158320000|2022-06-13 22:12:00|705.3|696.2|704.75|695.65|705.3|696.2|704.75|695.65|10
1655158330000|2022-06-13 22:12:10|704.7|695.6|704.8|695.7|704.85|695.75|704.7|695.6|3
1655158340000|2022-06-13 22:12:20|704.81|695.71|702.19|693.09|704.81|695.71|702.19|693.09|15
1655158350000|2022-06-13 22:12:30|702.16|693.06|703.6|694.5|703.6|694.5|702.16|693.06|13
1655158360000|2022-06-13 22:12:40|703.43|694.33|703.58|694.48|703.65|694.55|703.43|694.33|15
1655158370000|2022-06-13 22:12:50|703.59|694.49|703.05|693.95|703.64|694.54|703.05|693.95|10
1655158380000|2022-06-13 22:13:00|703.16|694.06|703.05|693.95|703.34|694.24|703.05|693.95|6
1655158390000|2022-06-13 22:13:10|703.15|694.05|703.15|694.05|703.15|694.05|703.15|694.05|1
1655158400000|2022-06-13 22:13:20|703.13|694.03|702.95|693.85|703.13|694.03|702.95|693.85|7
1655158410000|2022-06-13 22:13:30|702.9|693.8|702.85|693.75|702.9|693.8|702.8|693.7|5
1655158420000|2022-06-13 22:13:40|702.8|693.7|701.26|692.16|702.8|693.7|701.26|692.16|13
1655158430000|2022-06-13 22:13:50|701.27|692.17|700.84|691.74|701.27|692.17|699.64|690.54|29
1655158440000|2022-06-13 22:14:00|700.6|691.5|700.79|691.69|701|691.9|700.54|691.44|14
1655158450000|2022-06-13 22:14:10|700.77|691.67|702.6|693.5|702.6|693.5|700.77|691.67|14
1655158460000|2022-06-13 22:14:20|702.65|693.55|702.6|693.5|702.85|693.75|702.6|693.5|11
1655158470000|2022-06-13 22:14:30|702.58|693.48|701.55|692.45|702.58|693.48|701.55|692.45|8
1655158480000|2022-06-13 22:14:40|701.68|692.58|701.89|692.79|701.89|692.79|701.68|692.58|4
1655158490000|2022-06-13 22:14:50|701.94|692.84|701.74|692.64|702.11|693.01|701.74|692.64|12
1655158500000|2022-06-13 22:15:00|701.79|692.69|701.74|692.64|701.79|692.69|701.74|692.64|4
1655158510000|2022-06-13 22:15:10|701.79|692.69|701.77|692.67|701.79|692.69|701.77|692.67|2
1655158520000|2022-06-13 22:15:20|701.72|692.62|702.62|693.52|702.62|693.52|700.98|691.88|16
1655158530000|2022-06-13 22:15:30|702.75|693.65|702.8|693.7|702.85|693.75|702.75|693.65|5
1655158540000|2022-06-13 22:15:40|702.65|693.55|702.7|693.6|702.75|693.65|702.6|693.5|6
1655158560000|2022-06-13 22:16:00|702.65|693.55|702.66|693.56|702.7|693.6|702.35|693.25|13
1655158570000|2022-06-13 22:16:10|702.71|693.61|702.7|693.6|702.8|693.7|702.7|693.6|4
1655158580000|2022-06-13 22:16:20|702.65|693.55|702.65|693.55|702.65|693.55|702.65|693.55|1
1655158590000|2022-06-13 22:16:30|702.7|693.6|703.2|694.1|703.2|694.1|702.42|693.32|15
1655158600000|2022-06-13 22:16:40|703.25|694.15|703.25|694.15|703.25|694.15|703.25|694.15|1
1655158610000|2022-06-13 22:16:50|703.2|694.1|703.2|694.1|703.2|694.1|703.2|694.1|1
1655158620000|2022-06-13 22:17:00|703.25|694.15|702.64|693.54|703.25|694.15|702.64|693.54|4
1655158630000|2022-06-13 22:17:10|702.54|693.44|702.5|693.4|702.64|693.54|702.5|693.4|7
1655158640000|2022-06-13 22:17:20|702.55|693.45|702.7|693.6|702.7|693.6|702.55|693.45|8
1655158650000|2022-06-13 22:17:30|702.75|693.65|702.85|693.75|702.85|693.75|702.75|693.65|5
1655158660000|2022-06-13 22:17:40|702.9|693.8|703.5|694.4|703.5|694.4|702.9|693.8|11
1655158670000|2022-06-13 22:17:50|703.55|694.45|703.4|694.3|703.55|694.45|703.35|694.25|9
1655158680000|2022-06-13 22:18:00|703.27|694.17|703.32|694.22|703.37|694.27|703.22|694.12|4
1655158700000|2022-06-13 22:18:20|703.35|694.25|703.25|694.15|703.35|694.25|703.25|694.15|3
1655158720000|2022-06-13 22:18:40|703.3|694.2|703.02|693.92|703.3|694.2|703.02|693.92|6
1655158730000|2022-06-13 22:18:50|702.92|693.82|701.48|692.38|702.92|693.82|701.48|692.38|18
1655158740000|2022-06-13 22:19:00|701.47|692.37|701.52|692.42|701.52|692.42|701.47|692.37|2
1655158750000|2022-06-13 22:19:10|701.57|692.47|700.24|691.14|701.62|692.52|700.14|691.04|18
1655158760000|2022-06-13 22:19:20|700.11|691.01|700|690.9|700.11|691.01|700|690.9|2
1655158770000|2022-06-13 22:19:30|699.56|690.46|699.47|690.37|699.56|690.46|699.43|690.33|6
1655158780000|2022-06-13 22:19:40|699.48|690.38|699.51|690.41|699.51|690.41|699.48|690.38|4
1655158790000|2022-06-13 22:19:50|699.46|690.36|698.63|689.53|699.46|690.36|698.63|689.53|3
1655158800000|2022-06-13 22:20:00|698.49|689.39|698.94|689.84|699.1|690|698.18|689.08|17
1655158810000|2022-06-13 22:20:10|698.81|689.71|698.5|689.4|698.81|689.71|698.45|689.35|10
1655158820000|2022-06-13 22:20:20|698.6|689.5|699.8|690.7|699.85|690.75|698.6|689.5|11
1655158830000|2022-06-13 22:20:30|699.71|690.61|699.32|690.22|699.71|690.61|699.32|690.22|8
1655158840000|2022-06-13 22:20:40|699.33|690.23|699.33|690.23|699.33|690.23|699.33|690.23|1
1655158850000|2022-06-13 22:20:50|699.28|690.18|699.28|690.18|699.28|690.18|699.28|690.18|1
1655158860000|2022-06-13 22:21:00|699.38|690.28|700.55|691.45|700.55|691.45|699.38|690.28|11
1655158870000|2022-06-13 22:21:10|700.65|691.55|700.61|691.51|701.11|692.01|700.51|691.41|18
1655158880000|2022-06-13 22:21:20|700.56|691.46|700.61|691.51|700.61|691.51|700.56|691.46|4
1655158900000|2022-06-13 22:21:40|700.56|691.46|700.86|691.76|700.86|691.76|700.55|691.45|5
1655158910000|2022-06-13 22:21:50|700.91|691.81|701.6|692.5|701.6|692.5|700.91|691.81|11
1655158920000|2022-06-13 22:22:00|701.65|692.55|701.6|692.5|701.65|692.55|701.6|692.5|2
1655158930000|2022-06-13 22:22:10|701.44|692.34|700.74|691.64|701.44|692.34|700.66|691.56|9
1655158940000|2022-06-13 22:22:20|700.7|691.6|700.69|691.59|700.75|691.65|700.68|691.58|7
1655158950000|2022-06-13 22:22:30|700.66|691.56|700.78|691.68|700.81|691.71|700.66|691.56|10
1655158960000|2022-06-13 22:22:40|700.79|691.69|702.15|693.05|702.2|693.1|700.79|691.69|14
1655158970000|2022-06-13 22:22:50|702.24|693.14|701.69|692.59|702.35|693.25|701.69|692.59|9
1655158980000|2022-06-13 22:23:00|701.66|692.56|701.26|692.16|701.66|692.56|701.25|692.15|6
1655158990000|2022-06-13 22:23:10|701.27|692.17|701.34|692.24|701.34|692.24|701.22|692.12|4
1655159000000|2022-06-13 22:23:20|701.3|692.2|701.5|692.4|701.5|692.4|701.3|692.2|3
1655159010000|2022-06-13 22:23:30|701.45|692.35|701.15|692.05|701.45|692.35|701.15|692.05|7
1655159040000|2022-06-13 22:24:00|701.5|692.4|701.25|692.15|701.5|692.4|701.25|692.15|5
1655159060000|2022-06-13 22:24:20|701.3|692.2|701.45|692.35|701.5|692.4|701.3|692.2|6
1655159070000|2022-06-13 22:24:30|701.25|692.15|701.25|692.15|701.25|692.15|701.25|692.15|1
1655159080000|2022-06-13 22:24:40|701.15|692.05|701.15|692.05|701.15|692.05|701.15|692.05|1
1655159090000|2022-06-13 22:24:50|701.3|692.2|701.64|692.54|701.69|692.59|701.3|692.2|7
1655159100000|2022-06-13 22:25:00|701.54|692.44|701.15|692.05|701.54|692.44|701.15|692.05|6
1655159110000|2022-06-13 22:25:10|700.92|691.82|700.88|691.78|700.92|691.82|700.88|691.78|3
1655159120000|2022-06-13 22:25:20|700.57|691.47|700.57|691.47|700.57|691.47|700.57|691.47|1
1655159130000|2022-06-13 22:25:30|700.01|690.91|699.26|690.16|700.01|690.91|699.26|690.16|4
1655159140000|2022-06-13 22:25:40|698.97|689.87|698.76|689.66|698.97|689.87|698.76|689.66|4
1655159150000|2022-06-13 22:25:50|698.69|689.59|698.64|689.54|698.74|689.64|698.63|689.53|11
1655159160000|2022-06-13 22:26:00|698.63|689.53|698.57|689.47|698.63|689.53|698.55|689.45|5
1655159170000|2022-06-13 22:26:10|698.56|689.46|698.5|689.4|698.56|689.46|697.36|688.26|23
1655159180000|2022-06-13 22:26:20|698.55|689.45|698.55|689.45|698.6|689.5|698.41|689.31|7
1655159190000|2022-06-13 22:26:30|698.56|689.46|698.56|689.46|698.66|689.56|698.51|689.41|6
1655159200000|2022-06-13 22:26:40|698.51|689.41|698.56|689.46|698.56|689.46|698.51|689.41|2
1655159210000|2022-06-13 22:26:50|698.51|689.41|698.02|688.92|698.51|689.41|697.97|688.87|10
1655159220000|2022-06-13 22:27:00|698.07|688.97|698.02|688.92|698.07|688.97|697.92|688.82|6
1655159230000|2022-06-13 22:27:10|697.97|688.87|697.64|688.54|697.97|688.87|697.64|688.54|6
1655159240000|2022-06-13 22:27:20|697.67|688.57|697.67|688.57|697.67|688.57|697.67|688.57|1
1655159260000|2022-06-13 22:27:40|697.72|688.62|697.77|688.67|697.77|688.67|697.72|688.62|2
1655159270000|2022-06-13 22:27:50|697.82|688.72|698.41|689.31|698.42|689.32|697.82|688.72|9
1655159280000|2022-06-13 22:28:00|698.36|689.26|697.92|688.82|698.36|689.26|697.92|688.82|3
1655159290000|2022-06-13 22:28:10|698.02|688.92|697.92|688.82|698.2|689.1|697.92|688.82|4
1655159300000|2022-06-13 22:28:20|698.02|688.92|699.55|690.45|699.55|690.45|698.02|688.92|13
1655159310000|2022-06-13 22:28:30|699.5|690.4|698.33|689.23|699.5|690.4|698.04|688.94|23
1655159320000|2022-06-13 22:28:40|698.28|689.18|698.55|689.45|698.65|689.55|698.28|689.18|10
1655159330000|2022-06-13 22:28:50|698.65|689.55|698.61|689.51|698.66|689.56|698.56|689.46|6
1655159340000|2022-06-13 22:29:00|698.67|689.57|698.38|689.28|699.15|690.05|698.38|689.28|16
1655159350000|2022-06-13 22:29:10|698.34|689.24|697.87|688.77|698.36|689.26|697.86|688.76|10
1655159360000|2022-06-13 22:29:20|697.82|688.72|697.82|688.72|697.87|688.77|697.6|688.5|10
1655159370000|2022-06-13 22:29:30|697.77|688.67|697.82|688.72|697.86|688.76|697.72|688.62|11
1655159380000|2022-06-13 22:29:40|697.84|688.74|697.76|688.66|697.84|688.74|697.52|688.42|11
1655159390000|2022-06-13 22:29:50|697.75|688.65|697.83|688.73|698.27|689.17|697.75|688.65|20
1655159400000|2022-06-13 22:30:00|697.85|688.75|697.69|688.59|697.85|688.75|697.65|688.55|12
1655159410000|2022-06-13 22:30:10|697.59|688.49|697.59|688.49|697.65|688.55|697.59|688.49|5
1655159420000|2022-06-13 22:30:20|697.78|688.68|697.74|688.64|697.8|688.7|697.72|688.62|20
1655159430000|2022-06-13 22:30:30|697.72|688.62|697.81|688.71|697.81|688.71|697.64|688.54|16
1655159440000|2022-06-13 22:30:40|697.75|688.65|698.14|689.04|698.17|689.07|697.71|688.61|27
1655159450000|2022-06-13 22:30:50|698.21|689.11|698.2|689.1|698.48|689.38|698.13|689.03|22
1655159460000|2022-06-13 22:31:00|698.19|689.09|698.71|689.61|698.75|689.65|698.19|689.09|25
1655159470000|2022-06-13 22:31:10|698.73|689.63|698.95|689.85|699.25|690.15|698.65|689.55|22
1655159480000|2022-06-13 22:31:20|699|689.9|700.21|691.11|700.21|691.11|699|689.9|21
1655159490000|2022-06-13 22:31:30|700.31|691.21|700.75|691.65|701.17|692.07|700.31|691.21|26
1655159500000|2022-06-13 22:31:40|700.78|691.68|701.17|692.07|701.2|692.1|700.5|691.4|20
1655159510000|2022-06-13 22:31:50|701.18|692.08|701.2|692.1|701.48|692.38|701.15|692.05|18
1655159520000|2022-06-13 22:32:00|701.15|692.05|700.27|691.17|701.15|692.05|700.16|691.06|32
1655159530000|2022-06-13 22:32:10|700.22|691.12|700.81|691.71|700.81|691.71|700.22|691.12|16
1655159540000|2022-06-13 22:32:20|700.82|691.72|701.54|692.44|701.62|692.52|700.81|691.71|19
1655159550000|2022-06-13 22:32:30|701.52|692.42|701.61|692.51|701.61|692.51|701.47|692.37|21
1655159560000|2022-06-13 22:32:40|701.65|692.55|702.2|693.1|702.39|693.29|701.65|692.55|24
1655159570000|2022-06-13 22:32:50|702.21|693.11|701.44|692.34|702.22|693.12|701.25|692.15|24
1655159580000|2022-06-13 22:33:00|701.41|692.31|700.9|691.8|701.41|692.31|700.9|691.8|14
1655159590000|2022-06-13 22:33:10|700.85|691.75|700.45|691.35|700.91|691.81|700.45|691.35|13
1655159600000|2022-06-13 22:33:20|699.69|690.59|700.63|691.53|700.81|691.71|699.61|690.51|22
1655159610000|2022-06-13 22:33:30|700.64|691.54|700.71|691.61|700.82|691.72|700.6|691.5|14
1655159620000|2022-06-13 22:33:40|700.69|691.59|700.59|691.49|700.7|691.6|700.57|691.47|20
1655159630000|2022-06-13 22:33:50|700.6|691.5|700.57|691.47|700.68|691.58|700.55|691.45|11
1655159640000|2022-06-13 22:34:00|700.59|691.49|700.48|691.38|700.59|691.49|700.48|691.38|5
1655159650000|2022-06-13 22:34:10|700.34|691.24|700.29|691.19|700.34|691.24|700.28|691.18|5
1655159660000|2022-06-13 22:34:20|699.86|690.76|699.38|690.28|699.86|690.76|699.38|690.28|7
1655159670000|2022-06-13 22:34:30|699.39|690.29|699.71|690.61|699.83|690.73|699.36|690.26|16
1655159680000|2022-06-13 22:34:40|699.69|690.59|699.76|690.66|699.76|690.66|699.48|690.38|15
1655159690000|2022-06-13 22:34:50|699.78|690.68|701.05|691.95|701.11|692.01|699.78|690.68|24
1655159700000|2022-06-13 22:35:00|701.01|691.91|700.48|691.38|701.06|691.96|700.48|691.38|20
1655159710000|2022-06-13 22:35:10|700.41|691.31|699.45|690.35|700.41|691.31|699.45|690.35|24
1655159720000|2022-06-13 22:35:20|699.4|690.3|699.3|690.2|699.4|690.3|698.64|689.54|19
1655159730000|2022-06-13 22:35:30|699.28|690.18|699.38|690.28|699.39|690.29|699.17|690.07|15
1655159740000|2022-06-13 22:35:40|699.37|690.27|699.6|690.5|699.72|690.62|699.37|690.27|16
1655159750000|2022-06-13 22:35:50|699.61|690.51|699.46|690.36|699.61|690.51|699.46|690.36|6
1655159760000|2022-06-13 22:36:00|699.31|690.21|698.36|689.26|699.31|690.21|698.35|689.25|18
1655159770000|2022-06-13 22:36:10|698.45|689.35|698.3|689.2|698.55|689.45|698.3|689.2|22
1655159780000|2022-06-13 22:36:20|698.2|689.1|697.83|688.73|698.2|689.1|697.5|688.4|21
1655159790000|2022-06-13 22:36:30|697.82|688.72|698.17|689.07|698.24|689.14|697.81|688.71|19
1655159800000|2022-06-13 22:36:40|698.16|689.06|697.88|688.78|698.16|689.06|697.87|688.77|10
1655159810000|2022-06-13 22:36:50|697.93|688.83|698.33|689.23|698.36|689.26|697.87|688.77|19
1655159820000|2022-06-13 22:37:00|698.35|689.25|698.41|689.31|698.44|689.34|698.35|689.25|16
1655159830000|2022-06-13 22:37:10|698.39|689.29|697.72|688.62|698.39|689.29|697.72|688.62|14
1655159840000|2022-06-13 22:37:20|697.41|688.31|696.6|687.5|697.41|688.31|696.41|687.31|19
1655159850000|2022-06-13 22:37:30|696.57|687.47|695.28|686.18|696.57|687.47|695.28|686.18|12
1655159860000|2022-06-13 22:37:40|695.21|686.11|694.66|685.56|695.21|686.11|694.16|685.06|16
1655159870000|2022-06-13 22:37:50|694.68|685.58|692.92|683.82|694.68|685.58|692.58|683.48|16
1655159880000|2022-06-13 22:38:00|692.87|683.77|692.92|683.82|693.04|683.94|692.85|683.75|14
1655159890000|2022-06-13 22:38:10|692.93|683.83|693.53|684.43|693.63|684.53|692.82|683.72|24
1655159900000|2022-06-13 22:38:20|693.49|684.39|693.51|684.41|693.66|684.56|693.17|684.07|28
1655159910000|2022-06-13 22:38:30|693.34|684.24|693.74|684.64|694.05|684.95|693.33|684.23|26
1655159920000|2022-06-13 22:38:40|693.87|684.77|694.1|685|694.56|685.46|693.81|684.71|20
1655159930000|2022-06-13 22:38:50|694.17|685.07|694.23|685.13|694.23|685.13|693.91|684.81|15
1655159940000|2022-06-13 22:39:00|694.28|685.18|693.73|684.63|694.35|685.25|693.73|684.63|22
1655159950000|2022-06-13 22:39:10|693.72|684.62|693.82|684.72|693.84|684.74|693.7|684.6|12
1655159960000|2022-06-13 22:39:20|693.79|684.69|693.79|684.69|693.84|684.74|693.75|684.65|19
1655159970000|2022-06-13 22:39:30|693.82|684.72|693.8|684.7|693.84|684.74|693.7|684.6|16
1655159980000|2022-06-13 22:39:40|693.78|684.68|690.29|681.19|693.8|684.7|690.29|681.19|27
1655159990000|2022-06-13 22:39:50|689.81|680.71|689.68|680.58|690.59|681.49|687.28|678.18|35
1655160000000|2022-06-13 22:40:00|689.47|680.37|690.62|681.52|692|682.9|689.47|680.37|24
1655160010000|2022-06-13 22:40:10|690.63|681.53|692.2|683.1|692.22|683.12|690.63|681.53|22
1655160020000|2022-06-13 22:40:20|692.05|682.95|695.88|686.78|695.88|686.78|692.05|682.95|33
1655160030000|2022-06-13 22:40:30|696.1|687|697.02|687.92|697.6|688.5|696.1|687|38
1655160040000|2022-06-13 22:40:40|696.92|687.82|697.16|688.06|697.72|688.62|696.75|687.65|26
1655160050000|2022-06-13 22:40:50|697.05|687.95|695.83|686.73|697.43|688.33|695.83|686.73|26
1655160060000|2022-06-13 22:41:00|696.19|687.09|694.59|685.49|696.19|687.09|694.59|685.49|27
1655160070000|2022-06-13 22:41:10|694.57|685.47|693.96|684.86|694.57|685.47|693.95|684.85|10
1655160080000|2022-06-13 22:41:20|693.97|684.87|693.34|684.24|693.97|684.87|692.94|683.84|18
1655160090000|2022-06-13 22:41:30|693.38|684.28|693.04|683.94|693.57|684.47|693.04|683.94|20
1655160100000|2022-06-13 22:41:40|693.44|684.34|693.27|684.17|693.44|684.34|693.25|684.15|9
1655160110000|2022-06-13 22:41:50|693.2|684.1|692.14|683.04|693.2|684.1|692.14|683.04|8
1655160120000|2022-06-13 22:42:00|692.41|683.31|693.32|684.22|693.32|684.22|692.35|683.25|15
1655160130000|2022-06-13 22:42:10|693.44|684.34|694.31|685.21|694.81|685.71|693.44|684.34|23
1655160140000|2022-06-13 22:42:20|694.32|685.22|693.65|684.55|694.32|685.22|693.54|684.44|22
1655160150000|2022-06-13 22:42:30|693.63|684.53|694.21|685.11|694.36|685.26|693.54|684.44|24
1655160160000|2022-06-13 22:42:40|694.22|685.12|695.14|686.04|695.4|686.3|694.22|685.12|20
1655160170000|2022-06-13 22:42:50|694.73|685.63|694.44|685.34|695.15|686.05|694.43|685.33|22
1655160180000|2022-06-13 22:43:00|694.41|685.31|693.47|684.37|694.46|685.36|693.47|684.37|19
1655160190000|2022-06-13 22:43:10|693.45|684.35|693.03|683.93|693.51|684.41|693.03|683.93|29
1655160200000|2022-06-13 22:43:20|693.14|684.04|693.46|684.36|693.55|684.45|693.02|683.92|14
1655160210000|2022-06-13 22:43:30|693.23|684.13|693.49|684.39|693.49|684.39|693.05|683.95|19
1655160220000|2022-06-13 22:43:40|693.5|684.4|694.7|685.6|694.74|685.64|693.5|684.4|31
1655160230000|2022-06-13 22:43:50|694.71|685.61|695.25|686.15|695.25|686.15|694.6|685.5|23
1655160240000|2022-06-13 22:44:00|695.32|686.22|696.71|687.61|696.71|687.61|695.32|686.22|25
1655160250000|2022-06-13 22:44:10|696.72|687.62|695.58|686.48|696.82|687.72|695.57|686.47|30
1655160260000|2022-06-13 22:44:20|695.49|686.39|694.61|685.51|695.5|686.4|694.13|685.03|18
1655160270000|2022-06-13 22:44:30|694.62|685.52|695.02|685.92|695.5|686.4|694.62|685.52|23
1655160280000|2022-06-13 22:44:40|694.87|685.77|695.59|686.49|695.59|686.49|694.87|685.77|8
1655160290000|2022-06-13 22:44:50|695.55|686.45|695.56|686.46|695.66|686.56|695.54|686.44|16
1655160300000|2022-06-13 22:45:00|695.59|686.49|696.65|687.55|696.69|687.59|695.54|686.44|26
1655160310000|2022-06-13 22:45:10|696.69|687.59|696.5|687.4|696.79|687.69|696.5|687.4|18
1655160320000|2022-06-13 22:45:20|696.45|687.35|695.08|685.98|696.59|687.49|695.03|685.93|21
1655160330000|2022-06-13 22:45:30|695.36|686.26|694.46|685.36|695.43|686.33|694.4|685.3|17
1655160340000|2022-06-13 22:45:40|694.38|685.28|693.47|684.37|694.38|685.28|693.47|684.37|14
1655160350000|2022-06-13 22:45:50|693.4|684.3|693.02|683.92|693.4|684.3|693.02|683.92|5
1655160360000|2022-06-13 22:46:00|693.35|684.25|693.54|684.44|693.54|684.44|693.23|684.13|12
1655160370000|2022-06-13 22:46:10|693.39|684.29|693.02|683.92|693.39|684.29|693.02|683.92|7
1655160390000|2022-06-13 22:46:30|693.31|684.21|693.84|684.74|693.84|684.74|693.31|684.21|20
1655160400000|2022-06-13 22:46:40|693.8|684.7|694.28|685.18|694.28|685.18|693.72|684.62|19
1655160410000|2022-06-13 22:46:50|694.23|685.13|693.9|684.8|694.79|685.69|693.9|684.8|16
1655160420000|2022-06-13 22:47:00|693.83|684.73|694.22|685.12|694.44|685.34|693.27|684.17|29
1655160430000|2022-06-13 22:47:10|694.27|685.17|693.54|684.44|694.68|685.58|693.54|684.44|23
1655160440000|2022-06-13 22:47:20|693.58|684.48|694.05|684.95|694.47|685.37|693.58|684.48|27
1655160450000|2022-06-13 22:47:30|693.95|684.85|693.49|684.39|694.36|685.26|693.49|684.39|27
1655160460000|2022-06-13 22:47:40|693.46|684.36|694.13|685.03|694.48|685.38|693.42|684.32|33
1655160470000|2022-06-13 22:47:50|694.17|685.07|692.42|683.32|694.17|685.07|692.36|683.26|34
1655160480000|2022-06-13 22:48:00|692.37|683.27|692.14|683.04|692.59|683.49|692.14|683.04|15
1655160490000|2022-06-13 22:48:10|692.24|683.14|692.49|683.39|692.88|683.78|692.14|683.04|24
1655160500000|2022-06-13 22:48:20|692.5|683.4|690.99|681.89|692.59|683.49|690.99|681.89|21
1655160510000|2022-06-13 22:48:30|690.97|681.87|691.09|681.99|691.09|681.99|690.53|681.43|26
1655160520000|2022-06-13 22:48:40|691.08|681.98|690.37|681.27|691.08|681.98|690.37|681.27|21
1655160530000|2022-06-13 22:48:50|689.99|680.89|690.96|681.86|691.37|682.27|689.86|680.76|32
1655160540000|2022-06-13 22:49:00|690.94|681.84|692.6|683.5|692.75|683.65|690.94|681.84|28
1655160550000|2022-06-13 22:49:10|692.54|683.44|693.74|684.64|694.35|685.25|692.3|683.2|32
1655160560000|2022-06-13 22:49:20|693.68|684.58|693.74|684.64|694.18|685.08|693.62|684.52|18
1655160570000|2022-06-13 22:49:30|693.77|684.67|693.44|684.34|693.77|684.67|692.76|683.66|26
1655160580000|2022-06-13 22:49:40|693.48|684.38|693.07|683.97|693.48|684.38|692.28|683.18|37
1655160590000|2022-06-13 22:49:50|693.05|683.95|692.33|683.23|693.12|684.02|692.32|683.22|24
1655160600000|2022-06-13 22:50:00|692.29|683.19|692.01|682.91|692.6|683.5|692.01|682.91|27
1655160610000|2022-06-13 22:50:10|691.76|682.66|691.75|682.65|691.86|682.76|691.71|682.61|6
1655160620000|2022-06-13 22:50:20|691.86|682.76|690.74|681.64|691.86|682.76|690.72|681.62|23
1655160630000|2022-06-13 22:50:30|690.88|681.78|690.89|681.79|691.5|682.4|690.88|681.78|29
1655160640000|2022-06-13 22:50:40|691.13|682.03|690.31|681.21|691.48|682.38|690.3|681.2|19
1655160650000|2022-06-13 22:50:50|690.39|681.29|690.68|681.58|690.95|681.85|690.39|681.29|27
1655160660000|2022-06-13 22:51:00|690.73|681.63|690.24|681.14|690.73|681.63|690.19|681.09|17
1655160670000|2022-06-13 22:51:10|690.25|681.15|690.34|681.24|690.44|681.34|690.25|681.15|10
1655160680000|2022-06-13 22:51:20|690.33|681.23|690.26|681.16|690.67|681.57|690.25|681.15|10
1655160690000|2022-06-13 22:51:30|690.29|681.19|689.94|680.84|690.29|681.19|689.81|680.71|18
1655160700000|2022-06-13 22:51:40|689.99|680.89|690.41|681.31|690.64|681.54|689.99|680.89|18
1655160710000|2022-06-13 22:51:50|690.43|681.33|690.41|681.31|690.43|681.33|690.41|681.31|2
1655160720000|2022-06-13 22:52:00|690.58|681.48|689.82|680.72|690.58|681.48|689.73|680.63|22
1655160730000|2022-06-13 22:52:10|689.78|680.68|689.85|680.75|689.89|680.79|689.75|680.65|20
1655160740000|2022-06-13 22:52:20|689.86|680.76|690.43|681.33|690.43|681.33|689.86|680.76|23
1655160750000|2022-06-13 22:52:30|690.4|681.3|689.94|680.84|690.68|681.58|689.9|680.8|25
1655160760000|2022-06-13 22:52:40|689.95|680.85|690.35|681.25|690.35|681.25|689.84|680.74|17
1655160770000|2022-06-13 22:52:50|690.32|681.22|690.25|681.15|690.52|681.42|690.25|681.15|14
1655160780000|2022-06-13 22:53:00|689.99|680.89|689.82|680.72|689.99|680.89|689.73|680.63|18
1655160790000|2022-06-13 22:53:10|689.77|680.67|689.72|680.62|689.79|680.69|689.61|680.51|20
1655160800000|2022-06-13 22:53:20|689.79|680.69|689.88|680.78|689.91|680.81|689.71|680.61|15
1655160810000|2022-06-13 22:53:30|689.76|680.66|689.78|680.68|689.8|680.7|689.71|680.61|8
1655160820000|2022-06-13 22:53:40|689.79|680.69|689.62|680.52|689.79|680.69|689.62|680.52|11
1655160830000|2022-06-13 22:53:50|689.63|680.53|689.45|680.35|689.75|680.65|688.88|679.78|19
1655160840000|2022-06-13 22:54:00|689.48|680.38|689.74|680.64|689.79|680.69|689.48|680.38|22
1655160850000|2022-06-13 22:54:10|689.64|680.54|689.59|680.49|689.71|680.61|689.49|680.39|18
1655160860000|2022-06-13 22:54:20|689.54|680.44|690.07|680.97|690.23|681.13|689.49|680.39|17
1655160870000|2022-06-13 22:54:30|690.12|681.02|689.84|680.74|690.45|681.35|689.83|680.73|18
1655160880000|2022-06-13 22:54:40|689.79|680.69|689.88|680.78|690.19|681.09|689.74|680.64|9
1655160890000|2022-06-13 22:54:50|689.79|680.69|689.65|680.55|689.79|680.69|689.62|680.52|9
1655160900000|2022-06-13 22:55:00|689.6|680.5|689.78|680.68|690.3|681.2|689.6|680.5|14
1655160910000|2022-06-13 22:55:10|689.83|680.73|688.92|679.82|689.84|680.74|688.92|679.82|13
1655160920000|2022-06-13 22:55:20|688.93|679.83|689.3|680.2|689.44|680.34|688.93|679.83|14
1655160930000|2022-06-13 22:55:30|689.27|680.17|687.85|678.75|689.31|680.21|687.85|678.75|20
1655160940000|2022-06-13 22:55:40|687.98|678.88|687.98|678.88|688.55|679.45|687.98|678.88|16
1655160950000|2022-06-13 22:55:50|687.85|678.75|687.07|677.97|688.35|679.25|687.07|677.97|17
1655160960000|2022-06-13 22:56:00|687.05|677.95|687.85|678.75|688|678.9|686.87|677.77|23
1655160970000|2022-06-13 22:56:10|687.8|678.7|686.41|677.31|687.8|678.7|685.53|676.43|28
1655160980000|2022-06-13 22:56:20|686.49|677.39|686.58|677.48|687.51|678.41|686.49|677.39|23
1655160990000|2022-06-13 22:56:30|686.5|677.4|686.62|677.52|686.67|677.57|686.48|677.38|6
1655161000000|2022-06-13 22:56:40|686.5|677.4|686.34|677.24|686.5|677.4|686.34|677.24|3
1655161010000|2022-06-13 22:56:50|686.33|677.23|685.81|676.71|686.33|677.23|685.81|676.71|9
1655161020000|2022-06-13 22:57:00|685.79|676.69|685.72|676.62|686.54|677.44|685.72|676.62|24
1655161030000|2022-06-13 22:57:10|685.66|676.56|685.69|676.59|685.71|676.61|683.75|674.65|37
1655161040000|2022-06-13 22:57:20|685.67|676.57|684.8|675.7|685.67|676.57|684.41|675.31|32
1655161050000|2022-06-13 22:57:30|685.06|675.96|686.28|677.18|686.28|677.18|685.06|675.96|29
1655161060000|2022-06-13 22:57:40|686.3|677.2|685.4|676.3|686.5|677.4|685.4|676.3|22
1655161070000|2022-06-13 22:57:50|685.39|676.29|685.69|676.59|685.7|676.6|684.92|675.82|23
1655161080000|2022-06-13 22:58:00|685.6|676.5|684.93|675.83|685.61|676.51|684.93|675.83|23
1655161090000|2022-06-13 22:58:10|684.94|675.84|684.7|675.6|684.94|675.84|684.7|675.6|6
1655161100000|2022-06-13 22:58:20|684.71|675.61|683.91|674.81|684.79|675.69|683.91|674.81|10
1655161110000|2022-06-13 22:58:30|683.88|674.78|683.23|674.13|683.88|674.78|683.23|674.13|21
1655161120000|2022-06-13 22:58:40|683.29|674.19|682.94|673.84|683.29|674.19|682.94|673.84|18
1655161130000|2022-06-13 22:58:50|682.93|673.83|682.86|673.76|682.93|673.83|682.86|673.76|6
1655161140000|2022-06-13 22:59:00|682.95|673.85|682.95|673.85|683.64|674.54|682.95|673.85|15
1655161150000|2022-06-13 22:59:10|682.61|673.51|682.45|673.35|682.61|673.51|682.18|673.08|16
1655161160000|2022-06-13 22:59:20|682.6|673.5|683.61|674.51|683.78|674.68|682.6|673.5|19
1655161170000|2022-06-13 22:59:30|683.55|674.45|683.6|674.5|683.63|674.53|683.06|673.96|16
1655161180000|2022-06-13 22:59:40|683.65|674.55|683.49|674.39|683.75|674.65|683.09|673.99|21
1655161190000|2022-06-13 22:59:50|683.64|674.54|683.66|674.56|683.84|674.74|682.88|673.78|27
1655161200000|2022-06-13 23:00:00|683.65|674.55|686.5|677.4|686.69|677.59|683.59|674.49|22
1655161210000|2022-06-13 23:00:10|686.55|677.45|692.88|683.78|692.88|683.78|686.55|677.45|24
1655161220000|2022-06-13 23:00:20|692.89|683.79|694.89|685.79|697.67|688.57|692.89|683.79|36
1655161230000|2022-06-13 23:00:30|694.8|685.7|694.21|685.11|695.83|686.73|694.01|684.91|40
1655161240000|2022-06-13 23:00:40|693.85|684.75|694.64|685.54|694.7|685.6|693.2|684.1|25
1655161250000|2022-06-13 23:00:50|694.62|685.52|695.55|686.45|695.6|686.5|694.57|685.47|26
1655161260000|2022-06-13 23:01:00|695.51|686.41|698.2|689.1|698.2|689.1|695.08|685.98|34
1655161270000|2022-06-13 23:01:10|698.1|689|702.7|693.6|702.85|693.75|698.1|689|33
1655161280000|2022-06-13 23:01:20|702.74|693.64|700.71|691.61|702.74|693.64|700.57|691.47|13
1655161290000|2022-06-13 23:01:30|700.72|691.62|702.75|693.65|702.82|693.72|700.63|691.53|27
1655161300000|2022-06-13 23:01:40|702.8|693.7|699.56|690.46|702.8|693.7|699.56|690.46|24
1655161310000|2022-06-13 23:01:50|699.46|690.36|698.57|689.47|699.46|690.36|698.18|689.08|27
1655161320000|2022-06-13 23:02:00|698.67|689.57|697.5|688.4|698.91|689.81|697.5|688.4|28
1655161330000|2022-06-13 23:02:10|697.48|688.38|698|688.9|698|688.9|697.25|688.15|12
1655161340000|2022-06-13 23:02:20|698.71|689.61|697.94|688.84|699.2|690.1|697.94|688.84|21
1655161350000|2022-06-13 23:02:30|697.9|688.8|697.88|688.78|697.92|688.82|697.74|688.64|14
1655161360000|2022-06-13 23:02:40|697.73|688.63|696.94|687.84|697.73|688.63|696.94|687.84|10
1655161370000|2022-06-13 23:02:50|697|687.9|696.39|687.29|697|687.9|696.38|687.28|12
1655161380000|2022-06-13 23:03:00|696.22|687.12|696.52|687.42|696.78|687.68|695.62|686.52|20
1655161390000|2022-06-13 23:03:10|696.47|687.37|696.06|686.96|697.17|688.07|696.06|686.96|22
1655161400000|2022-06-13 23:03:20|695.99|686.89|696.6|687.5|696.8|687.7|695.59|686.49|25
1655161410000|2022-06-13 23:03:30|696.65|687.55|696.61|687.51|697.25|688.15|695.97|686.87|23
1655161420000|2022-06-13 23:03:40|696.48|687.38|695.25|686.15|696.48|687.38|695.1|686|17
1655161430000|2022-06-13 23:03:50|695.1|686|694.85|685.75|695.4|686.3|694.85|685.75|14
1655161440000|2022-06-13 23:04:00|694.95|685.85|693.85|684.75|694.95|685.85|693.85|684.75|7
1655161450000|2022-06-13 23:04:10|693.9|684.8|692.82|683.72|693.9|684.8|692.72|683.62|11
1655161460000|2022-06-13 23:04:20|693.07|683.97|692.82|683.72|693.07|683.97|692.82|683.72|13
1655161470000|2022-06-13 23:04:30|692.97|683.87|692.14|683.04|692.97|683.87|692.14|683.04|13
1655161480000|2022-06-13 23:04:40|692.03|682.93|691.72|682.62|692.03|682.93|691.32|682.22|14
1655161490000|2022-06-13 23:04:50|691.8|682.7|691.6|682.5|691.8|682.7|691.42|682.32|6
1655161500000|2022-06-13 23:05:00|691.56|682.46|691.85|682.75|692.1|683|691.55|682.45|16
1655161510000|2022-06-13 23:05:10|691.9|682.8|692.8|683.7|692.8|683.7|691.9|682.8|24
1655161520000|2022-06-13 23:05:20|692.7|683.6|693.9|684.8|694.44|685.34|692.7|683.6|30
1655161530000|2022-06-13 23:05:30|694|684.9|693.99|684.89|694.45|685.35|693.72|684.62|19
1655161540000|2022-06-13 23:05:40|694.12|685.02|694.87|685.77|695.62|686.52|694.12|685.02|35
1655161550000|2022-06-13 23:05:50|694.77|685.67|693.83|684.73|694.77|685.67|693.83|684.73|31
1655161560000|2022-06-13 23:06:00|693.78|684.68|695.56|686.46|696.1|687|693.77|684.67|25
1655161570000|2022-06-13 23:06:10|695.61|686.51|695.3|686.2|695.83|686.73|695.3|686.2|13
1655161580000|2022-06-13 23:06:20|695.29|686.19|693.39|684.29|695.29|686.19|693.39|684.29|29
1655161590000|2022-06-13 23:06:30|693.22|684.12|692.43|683.33|693.22|684.12|692.34|683.24|16
1655161600000|2022-06-13 23:06:40|692.2|683.1|691.78|682.68|692.2|683.1|691.78|682.68|16
1655161610000|2022-06-13 23:06:50|691.96|682.86|691.78|682.68|691.96|682.86|691.78|682.68|3
1655161620000|2022-06-13 23:07:00|691.86|682.76|692.11|683.01|692.11|683.01|691.77|682.67|5
1655161630000|2022-06-13 23:07:10|692.06|682.96|692.5|683.4|693.63|684.53|692.06|682.96|25
1655161640000|2022-06-13 23:07:20|692.23|683.13|691.78|682.68|692.23|683.13|691.78|682.68|11
1655161650000|2022-06-13 23:07:30|691.86|682.76|691.29|682.19|691.93|682.83|691.29|682.19|15
1655161660000|2022-06-13 23:07:40|690.87|681.77|690.72|681.62|690.87|681.77|690.61|681.51|4
1655161670000|2022-06-13 23:07:50|690.83|681.73|691.65|682.55|691.85|682.75|690.69|681.59|20
1655161680000|2022-06-13 23:08:00|691.15|682.05|691.6|682.5|691.68|682.58|690.5|681.4|26
1655161690000|2022-06-13 23:08:10|691.65|682.55|690.7|681.6|691.84|682.74|690.62|681.52|27
1655161700000|2022-06-13 23:08:20|690.69|681.59|690.68|681.58|690.8|681.7|690.6|681.5|14
1655161710000|2022-06-13 23:08:30|690.67|681.57|690.71|681.61|690.72|681.62|690.47|681.37|18
1655161720000|2022-06-13 23:08:40|690.69|681.59|691.56|682.46|691.56|682.46|690.41|681.31|26
1655161730000|2022-06-13 23:08:50|691.63|682.53|691.93|682.83|692.14|683.04|691.62|682.52|16
1655161740000|2022-06-13 23:09:00|691.96|682.86|692.09|682.99|692.42|683.32|691.46|682.36|33
1655161750000|2022-06-13 23:09:10|692.1|683|691.6|682.5|692.39|683.29|691.6|682.5|24
1655161760000|2022-06-13 23:09:20|691.74|682.64|691.48|682.38|691.74|682.64|691.32|682.22|18
1655161770000|2022-06-13 23:09:30|691.26|682.16|690.71|681.61|691.26|682.16|690.46|681.36|16
1655161780000|2022-06-13 23:09:40|690.78|681.68|690.82|681.72|691.3|682.2|690.78|681.68|11
1655161790000|2022-06-13 23:09:50|690.83|681.73|691.05|681.95|691.05|681.95|690.43|681.33|16
1655161800000|2022-06-13 23:10:00|691.2|682.1|692.4|683.3|692.4|683.3|690.94|681.84|21
1655161810000|2022-06-13 23:10:10|692.41|683.31|692.55|683.45|692.6|683.5|692.26|683.16|22
1655161820000|2022-06-13 23:10:20|692.6|683.5|692.75|683.65|692.95|683.85|692.47|683.37|21
1655161830000|2022-06-13 23:10:30|692.8|683.7|693.5|684.4|693.5|684.4|692.63|683.53|21
1655161840000|2022-06-13 23:10:40|693.47|684.37|692.37|683.27|693.47|684.37|692.37|683.27|21
1655161850000|2022-06-13 23:10:50|692.39|683.29|692.6|683.5|692.76|683.66|692.39|683.29|21
1655161860000|2022-06-13 23:11:00|692.65|683.55|691.97|682.87|692.75|683.65|691.97|682.87|19
1655161870000|2022-06-13 23:11:10|691.93|682.83|692.22|683.12|692.28|683.18|691.93|682.83|14
1655161880000|2022-06-13 23:11:20|692.27|683.17|691.77|682.67|692.4|683.3|691.6|682.5|20
1655161890000|2022-06-13 23:11:30|691.72|682.62|692.29|683.19|692.36|683.26|691.62|682.52|12
1655161900000|2022-06-13 23:11:40|692.3|683.2|692.27|683.17|692.47|683.37|692.23|683.13|14
1655161910000|2022-06-13 23:11:50|692.38|683.28|692.17|683.07|692.38|683.28|691.99|682.89|13
1655161920000|2022-06-13 23:12:00|692.23|683.13|692.13|683.03|692.24|683.14|692.13|683.03|10
1655161930000|2022-06-13 23:12:10|692.16|683.06|690.54|681.44|692.33|683.23|690.54|681.44|29
1655161940000|2022-06-13 23:12:20|690.52|681.42|690.38|681.28|690.69|681.59|690.38|681.28|23
1655161950000|2022-06-13 23:12:30|690.34|681.24|690.13|681.03|690.34|681.24|690.13|681.03|5
1655161960000|2022-06-13 23:12:40|689.72|680.62|689.64|680.54|689.72|680.62|689.56|680.46|17
1655161970000|2022-06-13 23:12:50|689.63|680.53|689.75|680.65|689.77|680.67|689.56|680.46|14
1655161980000|2022-06-13 23:13:00|689.71|680.61|689.71|680.61|689.79|680.69|689.69|680.59|14
1655161990000|2022-06-13 23:13:10|689.67|680.57|690.41|681.31|690.43|681.33|689.62|680.52|20
1655162000000|2022-06-13 23:13:20|689.99|680.89|694.35|685.25|694.35|685.25|689.69|680.59|30
1655162010000|2022-06-13 23:13:30|694.78|685.68|700.05|690.95|702.37|693.27|694.78|685.68|35
1655162020000|2022-06-13 23:13:40|700.4|691.3|698.58|689.48|700.47|691.37|698.58|689.48|27
1655162030000|2022-06-13 23:13:50|698.12|689.02|696.52|687.42|698.12|689.02|696.33|687.23|29
1655162040000|2022-06-13 23:14:00|696.29|687.19|695.05|685.95|696.29|687.19|695.05|685.95|18
1655162050000|2022-06-13 23:14:10|694.68|685.58|695.35|686.25|695.69|686.59|694.58|685.48|23
1655162060000|2022-06-13 23:14:20|695.56|686.46|696.65|687.55|696.65|687.55|695.55|686.45|21
1655162070000|2022-06-13 23:14:30|696.75|687.65|697.45|688.35|698.59|689.49|696.75|687.65|30
1655162080000|2022-06-13 23:14:40|697.55|688.45|697.02|687.92|697.55|688.45|696.08|686.98|23
1655162090000|2022-06-13 23:14:50|697.03|687.93|696.05|686.95|697.03|687.93|695.78|686.68|19
1655162100000|2022-06-13 23:15:00|696.1|687|697.4|688.3|697.66|688.56|696.05|686.95|27
1655162110000|2022-06-13 23:15:10|697.28|688.18|695.3|686.2|697.28|688.18|695.3|686.2|15
1655162120000|2022-06-13 23:15:20|695.12|686.02|695.07|685.97|695.98|686.88|694.88|685.78|18
1655162130000|2022-06-13 23:15:30|694.93|685.83|694.75|685.65|694.93|685.83|694.06|684.96|15
1655162140000|2022-06-13 23:15:40|694.8|685.7|693.7|684.6|694.8|685.7|693.7|684.6|12
1655162150000|2022-06-13 23:15:50|693.65|684.55|694.1|685|694.1|685|693.29|684.19|16
1655162160000|2022-06-13 23:16:00|694.05|684.95|694.9|685.8|695|685.9|693.59|684.49|20
1655162170000|2022-06-13 23:16:10|694.63|685.53|693.75|684.65|694.95|685.85|693.75|684.65|31
1655162180000|2022-06-13 23:16:20|693.7|684.6|693.02|683.92|693.75|684.65|692.85|683.75|17
1655162190000|2022-06-13 23:16:30|692.97|683.87|692.92|683.82|692.97|683.87|692.92|683.82|2
1655162200000|2022-06-13 23:16:40|692.8|683.7|692.14|683.04|692.8|683.7|692.14|683.04|9
1655162210000|2022-06-13 23:16:50|692.24|683.14|692.59|683.49|692.59|683.49|692.14|683.04|7
1655162220000|2022-06-13 23:17:00|692.63|683.53|692.53|683.43|692.63|683.53|692.24|683.14|15
1655162230000|2022-06-13 23:17:10|692.48|683.38|696.35|687.25|696.35|687.25|692.33|683.23|14
1655162240000|2022-06-13 23:17:20|696.4|687.3|694.8|685.7|696.45|687.35|694.8|685.7|23
1655162250000|2022-06-13 23:17:30|694.49|685.39|693.45|684.35|694.49|685.39|693.45|684.35|17
1655162260000|2022-06-13 23:17:40|693.4|684.3|691.92|682.82|693.4|684.3|691.92|682.82|16
1655162270000|2022-06-13 23:17:50|691.82|682.72|691.22|682.12|691.84|682.74|691.16|682.06|23
1655162280000|2022-06-13 23:18:00|690.95|681.85|689.15|680.05|690.98|681.88|689.15|680.05|12
1655162290000|2022-06-13 23:18:10|689.04|679.94|688.94|679.84|689.04|679.94|687.1|678|21
1655162300000|2022-06-13 23:18:20|689.11|680.01|689.05|679.95|689.35|680.25|688.83|679.73|18
1655162310000|2022-06-13 23:18:30|689.1|680|690.85|681.75|692.1|683|689.1|680|33
1655162320000|2022-06-13 23:18:40|690.95|681.85|691.74|682.64|691.93|682.83|690.67|681.57|26
1655162330000|2022-06-13 23:18:50|691.71|682.61|693.11|684.01|693.11|684.01|691.2|682.1|35
1655162340000|2022-06-13 23:19:00|693.12|684.02|692.8|683.7|693.55|684.45|692.25|683.15|25
1655162350000|2022-06-13 23:19:10|692.7|683.6|690.85|681.75|692.85|683.75|690.85|681.75|26
1655162360000|2022-06-13 23:19:20|690.9|681.8|692.44|683.34|692.68|683.58|690.9|681.8|26
1655162370000|2022-06-13 23:19:30|692.3|683.2|691.5|682.4|692.3|683.2|690.79|681.69|21
1655162380000|2022-06-13 23:19:40|691.6|682.5|692.16|683.06|692.16|683.06|691.35|682.25|15
1655162390000|2022-06-13 23:19:50|692.15|683.05|691.79|682.69|692.55|683.45|691.75|682.65|17
1655162400000|2022-06-13 23:20:00|691.75|682.65|694.24|685.14|694.55|685.45|691.75|682.65|31
1655162410000|2022-06-13 23:20:10|694.1|685|695.35|686.25|696.03|686.93|694.1|685|33
1655162420000|2022-06-13 23:20:20|695.3|686.2|694.85|685.75|696.58|687.48|694.85|685.75|27
1655162430000|2022-06-13 23:20:30|694.6|685.5|697.24|688.14|697.24|688.14|694.55|685.45|33
1655162440000|2022-06-13 23:20:40|697.25|688.15|696.74|687.64|697.9|688.8|696.74|687.64|32
1655162450000|2022-06-13 23:20:50|696.49|687.39|696.1|687|696.55|687.45|695.67|686.57|21
1655162460000|2022-06-13 23:21:00|696.2|687.1|700.29|691.19|700.35|691.25|696.2|687.1|36
1655162470000|2022-06-13 23:21:10|700.4|691.3|701.25|692.15|701.25|692.15|698.28|689.18|31
1655162480000|2022-06-13 23:21:20|701.36|692.26|701.6|692.5|701.84|692.74|699.97|690.87|30
1655162490000|2022-06-13 23:21:30|701.08|691.98|700.5|691.4|701.35|692.25|700.5|691.4|24
1655162500000|2022-06-13 23:21:40|700.31|691.21|699.81|690.71|701.65|692.55|699.81|690.71|24
1655162510000|2022-06-13 23:21:50|699.78|690.68|700.72|691.62|700.72|691.62|699.6|690.5|22
1655162520000|2022-06-13 23:22:00|701|691.9|701.82|692.72|701.82|692.72|700.2|691.1|34
1655162530000|2022-06-13 23:22:10|701.93|692.83|700.3|691.2|701.93|692.83|700.06|690.96|35
1655162540000|2022-06-13 23:22:20|700.45|691.35|700.12|691.02|700.5|691.4|700.12|691.02|12
1655162550000|2022-06-13 23:22:30|700.32|691.22|700.3|691.2|700.65|691.55|700.17|691.07|22
1655162560000|2022-06-13 23:22:40|700.25|691.15|700.56|691.46|701.76|692.66|700.25|691.15|20
1655162570000|2022-06-13 23:22:50|700.41|691.31|700.1|691|700.51|691.41|700.1|691|13
1655162580000|2022-06-13 23:23:00|699.88|690.78|700.6|691.5|701.66|692.56|699.88|690.78|22
1655162590000|2022-06-13 23:23:10|700.52|691.42|701.22|692.12|701.54|692.44|700.16|691.06|26
1655162600000|2022-06-13 23:23:20|701|691.9|700.41|691.31|701.05|691.95|700.41|691.31|25
1655162610000|2022-06-13 23:23:30|700.26|691.16|701.35|692.25|702.01|692.91|700.23|691.13|26
1655162620000|2022-06-13 23:23:40|701.4|692.3|700.8|691.7|701.4|692.3|700.7|691.6|10
1655162630000|2022-06-13 23:23:50|700.85|691.75|700.95|691.85|701.71|692.61|700.85|691.75|20
1655162640000|2022-06-13 23:24:00|700.9|691.8|701.32|692.22|701.75|692.65|700.85|691.75|25
1655162650000|2022-06-13 23:24:10|701.28|692.18|702.54|693.44|702.59|693.49|701.05|691.95|24
1655162660000|2022-06-13 23:24:20|702.47|693.37|702.2|693.1|702.57|693.47|701.64|692.54|22
1655162670000|2022-06-13 23:24:30|702.25|693.15|701.5|692.4|702.36|693.26|701.5|692.4|18
1655162680000|2022-06-13 23:24:40|701.45|692.35|701.6|692.5|701.72|692.62|701.45|692.35|7
1655162690000|2022-06-13 23:24:50|701.7|692.6|701.07|691.97|701.7|692.6|701.07|691.97|12
1655162700000|2022-06-13 23:25:00|700.87|691.77|700.37|691.27|701.15|692.05|700.37|691.27|17
1655162710000|2022-06-13 23:25:10|700.38|691.28|700.53|691.43|701.4|692.3|700.32|691.22|20
1655162720000|2022-06-13 23:25:20|700.49|691.39|700.12|691.02|700.49|691.39|700.01|690.91|15
1655162730000|2022-06-13 23:25:30|700.01|690.91|699.06|689.96|700.01|690.91|699.01|689.91|6
1655162740000|2022-06-13 23:25:40|698.9|689.8|697.05|687.95|698.9|689.8|697.05|687.95|19
1655162750000|2022-06-13 23:25:50|697|687.9|696.95|687.85|697|687.9|696.95|687.85|4
1655162760000|2022-06-13 23:26:00|697|687.9|697.15|688.05|697.96|688.86|697|687.9|21
1655162770000|2022-06-13 23:26:10|697.1|688|696.74|687.64|697.12|688.02|696.51|687.41|16
1655162780000|2022-06-13 23:26:20|696.75|687.65|696.78|687.68|697.13|688.03|696.75|687.65|9
1655162790000|2022-06-13 23:26:30|696.69|687.59|696.1|687|697.25|688.15|696.1|687|16
1655162800000|2022-06-13 23:26:40|696.06|686.96|695.52|686.42|696.06|686.96|695.52|686.42|7
1655162810000|2022-06-13 23:26:50|695.58|686.48|695.52|686.42|695.58|686.48|695.52|686.42|4
1655162820000|2022-06-13 23:27:00|695.62|686.52|696.63|687.53|696.75|687.65|695.57|686.47|16
1655162830000|2022-06-13 23:27:10|696.53|687.43|696.07|686.97|696.58|687.48|696.07|686.97|8
1655162840000|2022-06-13 23:27:20|695.57|686.47|694.44|685.34|695.57|686.47|694.02|684.92|18
1655162850000|2022-06-13 23:27:30|694.29|685.19|693.6|684.5|694.29|685.19|693.6|684.5|32
1655162860000|2022-06-13 23:27:40|693.58|684.48|693.53|684.43|693.69|684.59|693.49|684.39|14
1655162870000|2022-06-13 23:27:50|693.58|684.48|694.53|685.43|695.27|686.17|692.8|683.7|33
1655162880000|2022-06-13 23:28:00|694.34|685.24|693.76|684.66|694.49|685.39|693.45|684.35|26
1655162890000|2022-06-13 23:28:10|693.79|684.69|694.55|685.45|694.55|685.45|692.94|683.84|26
1655162900000|2022-06-13 23:28:20|694.5|685.4|694.04|684.94|694.75|685.65|693.58|684.48|27
1655162910000|2022-06-13 23:28:30|693.9|684.8|694.05|684.95|694.7|685.6|693.75|684.65|20
1655162920000|2022-06-13 23:28:40|694|684.9|693.95|684.85|694.4|685.3|693.93|684.83|11
1655162930000|2022-06-13 23:28:50|694.1|685|696.55|687.45|696.55|687.45|694.05|684.95|22
1655162940000|2022-06-13 23:29:00|696.48|687.38|698.27|689.17|698.27|689.17|696.25|687.15|25
1655162950000|2022-06-13 23:29:10|698.34|689.24|698.95|689.85|698.95|689.85|698.29|689.19|21
1655162960000|2022-06-13 23:29:20|698.85|689.75|697.84|688.74|699.4|690.3|697.84|688.74|37
1655162970000|2022-06-13 23:29:30|697.67|688.57|698.5|689.4|698.9|689.8|697.52|688.42|24
1655162980000|2022-06-13 23:29:40|698.42|689.32|698.4|689.3|698.75|689.65|697.71|688.61|28
1655162990000|2022-06-13 23:29:50|698.45|689.35|697.33|688.23|698.6|689.5|697.33|688.23|24
1655163000000|2022-06-13 23:30:00|697.27|688.17|696.29|687.19|697.27|688.17|696.22|687.12|13
1655163010000|2022-06-13 23:30:10|696.14|687.04|695.7|686.6|696.14|687.04|695.05|685.95|33
1655163020000|2022-06-13 23:30:20|695.86|686.76|696.84|687.74|697.4|688.3|695.86|686.76|31
1655163030000|2022-06-13 23:30:30|696.7|687.6|696.27|687.17|697.35|688.25|696.27|687.17|24
1655163040000|2022-06-13 23:30:40|696.02|686.92|696.9|687.8|696.98|687.88|695.85|686.75|26
1655163050000|2022-06-13 23:30:50|697|687.9|696.88|687.78|697.42|688.32|696.75|687.65|19
1655163060000|2022-06-13 23:31:00|696.83|687.73|696.83|687.73|697.45|688.35|696.68|687.58|26
1655163070000|2022-06-13 23:31:10|696.71|687.61|696.1|687|697.45|688.35|696.1|687|31
1655163080000|2022-06-13 23:31:20|696.05|686.95|695.29|686.19|696.23|687.13|695.29|686.19|25
1655163090000|2022-06-13 23:31:30|695.15|686.05|694.61|685.51|695.41|686.31|694.61|685.51|33
1655163100000|2022-06-13 23:31:40|694.6|685.5|694.82|685.72|695.2|686.1|694.6|685.5|28
1655163110000|2022-06-13 23:31:50|694.79|685.69|694.32|685.22|694.91|685.81|694.32|685.22|18
1655163120000|2022-06-13 23:32:00|694.31|685.21|693.96|684.86|694.31|685.21|693.96|684.86|9
1655163130000|2022-06-13 23:32:10|694.05|684.95|693.96|684.86|694.05|684.95|693.96|684.86|2
1655163140000|2022-06-13 23:32:20|693.3|684.2|693.29|684.19|693.7|684.6|693.29|684.19|17
1655163150000|2022-06-13 23:32:30|693.04|683.94|691.92|682.82|693.04|683.94|691.92|682.82|19
1655163160000|2022-06-13 23:32:40|692.03|682.93|692.27|683.17|692.64|683.54|691.92|682.82|23
1655163170000|2022-06-13 23:32:50|692.25|683.15|690.56|681.46|692.27|683.17|690.56|681.46|17
1655163180000|2022-06-13 23:33:00|690.54|681.44|690.85|681.75|691.45|682.35|690.44|681.34|27
1655163190000|2022-06-13 23:33:10|690.8|681.7|691.97|682.87|692.23|683.13|690.8|681.7|31
1655163200000|2022-06-13 23:33:20|691.95|682.85|690.88|681.78|691.95|682.85|690.88|681.78|13
1655163210000|2022-06-13 23:33:30|690.8|681.7|690.63|681.53|691.03|681.93|690.63|681.53|16
1655163220000|2022-06-13 23:33:40|690.61|681.51|690.5|681.4|690.98|681.88|689.57|680.47|24
1655163230000|2022-06-13 23:33:50|691.39|682.29|694.47|685.37|694.47|685.37|691.39|682.29|38
1655163240000|2022-06-13 23:34:00|694.42|685.32|695.75|686.65|696.55|687.45|694.4|685.3|38
1655163250000|2022-06-13 23:34:10|695.54|686.44|696.28|687.18|696.32|687.22|694.65|685.55|33
1655163260000|2022-06-13 23:34:20|696.37|687.27|697.44|688.34|698.18|689.08|695.7|686.6|38
1655163270000|2022-06-13 23:34:30|698.05|688.95|696.26|687.16|698.15|689.05|696.07|686.97|34
1655163280000|2022-06-13 23:34:40|696.51|687.41|695.46|686.36|696.71|687.61|695.26|686.16|23
1655163290000|2022-06-13 23:34:50|695.41|686.31|695.65|686.55|695.74|686.64|695.36|686.26|16
1655163300000|2022-06-13 23:35:00|695.6|686.5|695.85|686.75|696.4|687.3|695.6|686.5|21
1655163310000|2022-06-13 23:35:10|695.9|686.8|696.51|687.41|697.55|688.45|695.65|686.55|29
1655163320000|2022-06-13 23:35:20|696.36|687.26|697.4|688.3|698.32|689.22|696.36|687.26|33
1655163330000|2022-06-13 23:35:30|697.25|688.15|698.24|689.14|698.29|689.19|697.05|687.95|28
1655163340000|2022-06-13 23:35:40|698.35|689.25|699.2|690.1|699.64|690.54|697.9|688.8|28
1655163350000|2022-06-13 23:35:50|698.9|689.8|699.15|690.05|699.98|690.88|698.7|689.6|31
1655163360000|2022-06-13 23:36:00|699.2|690.1|699.7|690.6|700.4|691.3|698.9|689.8|32
1655163370000|2022-06-13 23:36:10|699.75|690.65|699.35|690.25|700.53|691.43|699.35|690.25|30
1655163380000|2022-06-13 23:36:20|699.3|690.2|698.15|689.05|699.3|690.2|698|688.9|27
1655163390000|2022-06-13 23:36:30|698.1|689|696.53|687.43|698.1|689|696.53|687.43|24
1655163400000|2022-06-13 23:36:40|696.32|687.22|696.3|687.2|696.52|687.42|696.07|686.97|22
1655163410000|2022-06-13 23:36:50|696.25|687.15|694.91|685.81|696.25|687.15|694.91|685.81|21
1655163420000|2022-06-13 23:37:00|694.81|685.71|696.13|687.03|696.2|687.1|694.81|685.71|33
1655163430000|2022-06-13 23:37:10|696.25|687.15|693.8|684.7|696.25|687.15|693.8|684.7|26
1655163440000|2022-06-13 23:37:20|693.75|684.65|693.95|684.85|694.47|685.37|693.47|684.37|18
1655163450000|2022-06-13 23:37:30|694.05|684.95|694.75|685.65|694.8|685.7|693.7|684.6|30
1655163460000|2022-06-13 23:37:40|694.7|685.6|694.8|685.7|695.35|686.25|694.38|685.28|28
1655163470000|2022-06-13 23:37:50|694.85|685.75|694.55|685.45|694.95|685.85|694.18|685.08|30
1655163480000|2022-06-13 23:38:00|694.6|685.5|694.05|684.95|694.6|685.5|693.8|684.7|26
1655163490000|2022-06-13 23:38:10|694|684.9|693.53|684.43|694|684.9|693.33|684.23|18
1655163500000|2022-06-13 23:38:20|693.48|684.38|692.54|683.44|693.48|684.38|692.44|683.34|20
1655163510000|2022-06-13 23:38:30|692.49|683.39|692.59|683.49|692.64|683.54|692.39|683.29|20
1655163520000|2022-06-13 23:38:40|692.54|683.44|692.39|683.29|692.54|683.44|692.24|683.14|16
1655163530000|2022-06-13 23:38:50|692.34|683.24|693.55|684.45|693.6|684.5|692.24|683.14|25
1655163540000|2022-06-13 23:39:00|693.5|684.4|692.76|683.66|693.5|684.4|692.66|683.56|19
1655163550000|2022-06-13 23:39:10|692.81|683.71|692.9|683.8|692.95|683.85|692.24|683.14|22
1655163560000|2022-06-13 23:39:20|692.95|683.85|692.9|683.8|693.35|684.25|692.7|683.6|18
1655163570000|2022-06-13 23:39:30|692.95|683.85|692.65|683.55|693.25|684.15|692.65|683.55|21
1655163580000|2022-06-13 23:39:40|692.6|683.5|693.05|683.95|693.05|683.95|692.5|683.4|27
1655163590000|2022-06-13 23:39:50|693|683.9|692.6|683.5|693|683.9|692.6|683.5|19
1655163600000|2022-06-13 23:40:00|692.55|683.45|692.9|683.8|693.3|684.2|692.5|683.4|18
1655163610000|2022-06-13 23:40:10|692.85|683.75|692.85|683.75|693.05|683.95|692.8|683.7|25
1655163620000|2022-06-13 23:40:20|692.8|683.7|694.1|685|694.2|685.1|692.8|683.7|22
1655163630000|2022-06-13 23:40:30|694.15|685.05|694.4|685.3|694.45|685.35|694.15|685.05|7
1655163640000|2022-06-13 23:40:40|694.15|685.05|694|684.9|694.29|685.19|693.2|684.1|23
1655163650000|2022-06-13 23:40:50|693.95|684.85|694.6|685.5|695.1|686|693.9|684.8|24
1655163660000|2022-06-13 23:41:00|694.55|685.45|694.66|685.56|694.95|685.85|694.29|685.19|15
1655163670000|2022-06-13 23:41:10|694.61|685.51|694.3|685.2|694.61|685.51|694.24|685.14|6
1655163680000|2022-06-13 23:41:20|694.32|685.22|694.23|685.13|694.32|685.22|694.1|685|10
1655163690000|2022-06-13 23:41:30|694.21|685.11|693.39|684.29|694.21|685.11|693.39|684.29|10
1655163700000|2022-06-13 23:41:40|693.48|684.38|693.75|684.65|693.88|684.78|693.48|684.38|10
1655163710000|2022-06-13 23:41:50|693.65|684.55|693.49|684.39|693.65|684.55|693.38|684.28|6
1655163720000|2022-06-13 23:42:00|693.39|684.29|693.93|684.83|694.2|685.1|693.39|684.29|22
1655163730000|2022-06-13 23:42:10|694.08|684.98|693.48|684.38|694.08|684.98|693.48|684.38|9
1655163740000|2022-06-13 23:42:20|693.53|684.43|693.38|684.28|693.56|684.46|693.28|684.18|13
1655163750000|2022-06-13 23:42:30|693.37|684.27|692.37|683.27|693.5|684.4|692.37|683.27|22
1655163760000|2022-06-13 23:42:40|692.34|683.24|690.79|681.69|692.37|683.27|690.79|681.69|28
1655163770000|2022-06-13 23:42:50|690.75|681.65|691.38|682.28|691.43|682.33|690.6|681.5|17
1655163780000|2022-06-13 23:43:00|691.34|682.24|691.33|682.23|691.44|682.34|690.87|681.77|22
1655163790000|2022-06-13 23:43:10|691.41|682.31|690.61|681.51|692.01|682.91|690.61|681.51|31
1655163800000|2022-06-13 23:43:20|690.49|681.39|690.29|681.19|690.55|681.45|690.29|681.19|6
1655163810000|2022-06-13 23:43:30|690.42|681.32|690.29|681.19|690.42|681.32|690.29|681.19|2
1655163820000|2022-06-13 23:43:40|690.15|681.05|690.23|681.13|690.23|681.13|690.01|680.91|5
1655163830000|2022-06-13 23:43:50|690.28|681.18|689.75|680.65|690.5|681.4|689.75|680.65|13
1655163840000|2022-06-13 23:44:00|689.81|680.71|689.61|680.51|690.2|681.1|689.61|680.51|14
1655163850000|2022-06-13 23:44:10|689.73|680.63|689.95|680.85|690.08|680.98|689.67|680.57|18
1655163860000|2022-06-13 23:44:20|690.07|680.97|690.37|681.27|690.65|681.55|690.07|680.97|20
1655163870000|2022-06-13 23:44:30|690.42|681.32|691.41|682.31|691.75|682.65|690.25|681.15|24
1655163880000|2022-06-13 23:44:40|691.45|682.35|691.3|682.2|691.65|682.55|691.1|682|15
1655163890000|2022-06-13 23:44:50|691.25|682.15|692.26|683.16|692.31|683.21|691.25|682.15|20
1655163900000|2022-06-13 23:45:00|692.31|683.21|689.4|680.3|692.35|683.25|689.4|680.3|25
1655163910000|2022-06-13 23:45:10|689.29|680.19|691.03|681.93|691.28|682.18|687.57|678.47|35
1655163920000|2022-06-13 23:45:20|691.05|681.95|693.7|684.6|693.83|684.73|691.05|681.95|29
1655163930000|2022-06-13 23:45:30|693.75|684.65|692.13|683.03|693.88|684.78|692.13|683.03|35
1655163940000|2022-06-13 23:45:40|692.12|683.02|694.31|685.21|694.31|685.21|691.81|682.71|39
1655163950000|2022-06-13 23:45:50|694.41|685.31|696.3|687.2|696.76|687.66|694.25|685.15|37
1655163960000|2022-06-13 23:46:00|695.99|686.89|696.03|686.93|696.95|687.85|695.38|686.28|35
1655163970000|2022-06-13 23:46:10|696.09|686.99|695.22|686.12|696.17|687.07|695.14|686.04|34
1655163980000|2022-06-13 23:46:20|695.29|686.19|696.28|687.18|696.77|687.67|695.29|686.19|25
1655163990000|2022-06-13 23:46:30|696.17|687.07|696.16|687.06|696.55|687.45|695.96|686.86|26
1655164000000|2022-06-13 23:46:40|696.35|687.25|697.35|688.25|697.35|688.25|696.26|687.16|24
1655164010000|2022-06-13 23:46:50|697.25|688.15|697.35|688.25|697.7|688.6|696.9|687.8|30
1655164020000|2022-06-13 23:47:00|697.55|688.45|697.35|688.25|698.15|689.05|697.35|688.25|26
1655164030000|2022-06-13 23:47:10|697.25|688.15|698.15|689.05|698.4|689.3|697.15|688.05|23
1655164040000|2022-06-13 23:47:20|698.2|689.1|697.2|688.1|698.25|689.15|696.97|687.87|19
1655164050000|2022-06-13 23:47:30|697.09|687.99|697.65|688.55|698|688.9|697.09|687.99|20
1655164060000|2022-06-13 23:47:40|697.6|688.5|697.35|688.25|698.15|689.05|697.3|688.2|16
1655164070000|2022-06-13 23:47:50|697.25|688.15|697.73|688.63|697.98|688.88|697.25|688.15|27
1655164080000|2022-06-13 23:48:00|697.68|688.58|698.35|689.25|698.35|689.25|697.45|688.35|22
1655164090000|2022-06-13 23:48:10|698.85|689.75|698.56|689.46|699.25|690.15|698.56|689.46|30
1655164100000|2022-06-13 23:48:20|698.63|689.53|698.79|689.69|699.05|689.95|698.55|689.45|20
1655164110000|2022-06-13 23:48:30|698.74|689.64|699.85|690.75|699.89|690.79|698.74|689.64|28
1655164120000|2022-06-13 23:48:40|699.9|690.8|700.2|691.1|700.2|691.1|699.85|690.75|16
1655164130000|2022-06-13 23:48:50|700.35|691.25|700.2|691.1|700.5|691.4|700.15|691.05|23
1655164140000|2022-06-13 23:49:00|700.25|691.15|700.85|691.75|700.95|691.85|700.15|691.05|22
1655164150000|2022-06-13 23:49:10|700.9|691.8|700.2|691.1|701.05|691.95|700.1|691|15
1655164160000|2022-06-13 23:49:20|700.3|691.2|700.95|691.85|701|691.9|700.3|691.2|18
1655164170000|2022-06-13 23:49:30|701|691.9|700.62|691.52|701.15|692.05|700.62|691.52|20
1655164180000|2022-06-13 23:49:40|700.72|691.62|700.89|691.79|701.2|692.1|700.72|691.62|18
1655164190000|2022-06-13 23:49:50|700.84|691.74|702.25|693.15|702.25|693.15|700.84|691.74|18
1655164200000|2022-06-13 23:50:00|702.3|693.2|701.45|692.35|702.5|693.4|701.45|692.35|26
1655164210000|2022-06-13 23:50:10|701.5|692.4|701.15|692.05|701.5|692.4|701.1|692|12
1655164220000|2022-06-13 23:50:20|701.1|692|699.38|690.28|701.1|692|699.38|690.28|15
1655164230000|2022-06-13 23:50:30|699.41|690.31|699.38|690.28|699.41|690.31|699.38|690.28|2
1655164240000|2022-06-13 23:50:40|698.68|689.58|697.55|688.45|698.68|689.58|697.55|688.45|12
1655164250000|2022-06-13 23:50:50|697.59|688.49|697.39|688.29|697.7|688.6|697.39|688.29|8
1655164260000|2022-06-13 23:51:00|697.34|688.24|697.31|688.21|697.37|688.27|697.17|688.07|13
1655164270000|2022-06-13 23:51:10|697.22|688.12|697.17|688.07|697.36|688.26|697.17|688.07|13
1655164280000|2022-06-13 23:51:20|697.26|688.16|697.53|688.43|697.53|688.43|697.17|688.07|14
1655164290000|2022-06-13 23:51:30|697.91|688.81|698.9|689.8|699.1|690|697.91|688.81|18
1655164300000|2022-06-13 23:51:40|699|689.9|698.98|689.88|699.2|690.1|698.9|689.8|19
1655164310000|2022-06-13 23:51:50|698.93|689.83|700.76|691.66|700.8|691.7|698.74|689.64|19
1655164320000|2022-06-13 23:52:00|700.8|691.7|700.12|691.02|700.9|691.8|699.87|690.77|21
1655164330000|2022-06-13 23:52:10|700.22|691.12|701.15|692.05|701.35|692.25|700.22|691.12|20
1655164340000|2022-06-13 23:52:20|701.1|692|700.3|691.2|701.1|692|700.3|691.2|11
1655164350000|2022-06-13 23:52:30|700.16|691.06|700.9|691.8|700.9|691.8|700.04|690.94|11
1655164360000|2022-06-13 23:52:40|701.1|692|701.35|692.25|701.35|692.25|700.92|691.82|10
1655164370000|2022-06-13 23:52:50|701.3|692.2|699.92|690.82|701.35|692.25|699.92|690.82|19
1655164380000|2022-06-13 23:53:00|700.16|691.06|700.06|690.96|700.16|691.06|699.96|690.86|6
1655164390000|2022-06-13 23:53:10|700.21|691.11|700.35|691.25|700.36|691.26|700.16|691.06|11
1655164400000|2022-06-13 23:53:20|700.4|691.3|700.96|691.86|701.4|692.3|700.4|691.3|20
1655164410000|2022-06-13 23:53:30|700.86|691.76|700.46|691.36|700.86|691.76|700.42|691.32|11
1655164420000|2022-06-13 23:53:40|700.45|691.35|700.28|691.18|700.45|691.35|700.28|691.18|7
1655164430000|2022-06-13 23:53:50|700.3|691.2|701.3|692.2|701.4|692.3|700.29|691.19|13
1655164440000|2022-06-13 23:54:00|701.35|692.25|701.35|692.25|701.55|692.45|701.05|691.95|26
1655164450000|2022-06-13 23:54:10|701.45|692.35|702.55|693.45|702.55|693.45|701.05|691.95|23
1655164460000|2022-06-13 23:54:20|702.65|693.55|704.4|695.3|705.05|695.95|702.65|693.55|38
1655164470000|2022-06-13 23:54:30|704.45|695.35|704.2|695.1|704.8|695.7|704.15|695.05|16
1655164480000|2022-06-13 23:54:40|704.15|695.05|703.3|694.2|704.15|695.05|703.25|694.15|15
1655164490000|2022-06-13 23:54:50|703.4|694.3|703.35|694.25|703.45|694.35|703.15|694.05|16
1655164500000|2022-06-13 23:55:00|703.4|694.3|702.8|693.7|703.5|694.4|702.7|693.6|22
1655164510000|2022-06-13 23:55:10|702.75|693.65|702.85|693.75|702.85|693.75|702.65|693.55|16
1655164520000|2022-06-13 23:55:20|702.75|693.65|702.13|693.03|702.75|693.65|702.02|692.92|18
1655164530000|2022-06-13 23:55:30|702.28|693.18|701.24|692.14|702.28|693.18|701.23|692.13|18
1655164540000|2022-06-13 23:55:40|701.39|692.29|703.15|694.05|703.15|694.05|701.34|692.24|22
1655164550000|2022-06-13 23:55:50|703.1|694|704.6|695.5|705.2|696.1|702.5|693.4|33
1655164560000|2022-06-13 23:56:00|704.65|695.55|708.67|699.57|708.95|699.85|704.65|695.55|34
1655164570000|2022-06-13 23:56:10|708.2|699.1|705.85|696.75|708.2|699.1|705.73|696.63|24
1655164580000|2022-06-13 23:56:20|705.9|696.8|704.55|695.45|706.1|697|704.45|695.35|27
1655164590000|2022-06-13 23:56:30|704.5|695.4|704.43|695.33|706.04|696.94|704.07|694.97|29
1655164600000|2022-06-13 23:56:40|704.39|695.29|705.2|696.1|705.39|696.29|704.34|695.24|31
1655164610000|2022-06-13 23:56:50|705.09|695.99|705.85|696.75|706.42|697.32|705.09|695.99|20
1655164620000|2022-06-13 23:57:00|705.93|696.83|707.25|698.15|707.3|698.2|705.85|696.75|19
1655164630000|2022-06-13 23:57:10|707.3|698.2|706.26|697.16|707.3|698.2|706.2|697.1|20
1655164640000|2022-06-13 23:57:20|706.34|697.24|705.28|696.18|706.5|697.4|705.28|696.18|15
1655164650000|2022-06-13 23:57:30|705.24|696.14|705.17|696.07|705.4|696.3|704.99|695.89|15
1655164660000|2022-06-13 23:57:40|705.14|696.04|705.25|696.15|705.3|696.2|704.9|695.8|12
1655164670000|2022-06-13 23:57:50|705.55|696.45|705.35|696.25|705.6|696.5|705.3|696.2|10
1655164680000|2022-06-13 23:58:00|705.19|696.09|705.35|696.25|705.5|696.4|705.19|696.09|8
1655164690000|2022-06-13 23:58:10|705.3|696.2|705.3|696.2|705.3|696.2|705.3|696.2|1
1655164700000|2022-06-13 23:58:20|705.15|696.05|705.15|696.05|705.35|696.25|705.15|696.05|5
1655164710000|2022-06-13 23:58:30|705.2|696.1|705.1|696|705.35|696.25|705.1|696|8
1655164720000|2022-06-13 23:58:40|705.35|696.25|704.25|695.15|705.35|696.25|704.25|695.15|7
1655164730000|2022-06-13 23:58:50|704.23|695.13|705.55|696.45|705.55|696.45|704.19|695.09|16
1655164740000|2022-06-13 23:59:00|705.5|696.4|706|696.9|706.1|697|705.2|696.1|28
1655164750000|2022-06-13 23:59:10|706.05|696.95|705.75|696.65|706.1|697|705.3|696.2|28
1655164760000|2022-06-13 23:59:20|705.45|696.35|706.55|697.45|707.15|698.05|705.3|696.2|29
1655164770000|2022-06-13 23:59:30|706.45|697.35|706.2|697.1|706.95|697.85|706.05|696.95|15
1655164780000|2022-06-13 23:59:40|706.25|697.15|707.1|698|707.2|698.1|706.15|697.05|19
1655164790000|2022-06-13 23:59:50|707|697.9|707.8|698.7|708.71|699.61|707|697.9|28
1655164800000|2022-06-14 00:00:00|707.75|698.65|707.4|698.3|707.75|698.65|707.3|698.2|11
1655164810000|2022-06-14 00:00:10|707.32|698.22|705.74|696.64|707.37|698.27|705.74|696.64|28
1655164820000|2022-06-14 00:00:20|705.26|696.16|704.65|695.55|705.26|696.16|704.21|695.11|23
1655164830000|2022-06-14 00:00:30|704.62|695.52|705.15|696.05|705.28|696.18|703.07|693.97|32
1655164840000|2022-06-14 00:00:40|705.2|696.1|705.25|696.15|706.88|697.78|705.2|696.1|30
1655164850000|2022-06-14 00:00:50|705.3|696.2|704.2|695.1|705.55|696.45|704.2|695.1|16
1655164860000|2022-06-14 00:01:00|704.11|695.01|702.43|693.33|704.11|695.01|702.43|693.33|23
1655164870000|2022-06-14 00:01:10|702.34|693.24|702.18|693.08|702.7|693.6|701.44|692.34|17
1655164880000|2022-06-14 00:01:20|702.09|692.99|702.95|693.85|702.95|693.85|701.74|692.64|28
1655164890000|2022-06-14 00:01:30|703.05|693.95|703.1|694|703.2|694.1|702.55|693.45|21
1655164900000|2022-06-14 00:01:40|703.05|693.95|705.55|696.45|705.55|696.45|703.05|693.95|26
1655164910000|2022-06-14 00:01:50|705.6|696.5|706.35|697.25|706.52|697.42|705.4|696.3|36
1655164920000|2022-06-14 00:02:00|706.2|697.1|705.8|696.7|706.4|697.3|704.5|695.4|31
1655164930000|2022-06-14 00:02:10|705.75|696.65|705.92|696.82|707.1|698|705.4|696.3|28
1655164940000|2022-06-14 00:02:20|705.7|696.6|705.35|696.25|705.87|696.77|705.32|696.22|27
1655164950000|2022-06-14 00:02:30|705.19|696.09|705.85|696.75|705.85|696.75|705.07|695.97|17
1655164960000|2022-06-14 00:02:40|705.8|696.7|705.15|696.05|706.6|697.5|704.55|695.45|32
1655164970000|2022-06-14 00:02:50|705.17|696.07|704.95|695.85|705.2|696.1|704.95|695.85|11
1655164980000|2022-06-14 00:03:00|705|695.9|703.77|694.67|705.04|695.94|703.65|694.55|25
1655164990000|2022-06-14 00:03:10|703.76|694.66|701.78|692.68|703.76|694.66|701.5|692.4|29
1655165000000|2022-06-14 00:03:20|701.67|692.57|700.4|691.3|701.67|692.57|700.32|691.22|16
1655165010000|2022-06-14 00:03:30|700.38|691.28|701.09|691.99|701.23|692.13|700.38|691.28|18
1655165020000|2022-06-14 00:03:40|701.25|692.15|702.79|693.69|702.95|693.85|701.2|692.1|32
1655165030000|2022-06-14 00:03:50|702.74|693.64|703.45|694.35|703.45|694.35|702.41|693.31|22
1655165040000|2022-06-14 00:04:00|703.13|694.03|704.3|695.2|704.35|695.25|702.94|693.84|33
1655165050000|2022-06-14 00:04:10|704.2|695.1|703.6|694.5|704.2|695.1|703.35|694.25|23
1655165060000|2022-06-14 00:04:20|703.75|694.65|704.1|695|704.4|695.3|703.55|694.45|28
1655165070000|2022-06-14 00:04:30|704.05|694.95|704.15|695.05|704.15|695.05|702.9|693.8|24
1655165080000|2022-06-14 00:04:40|704.25|695.15|703.4|694.3|704.45|695.35|703.25|694.15|20
1655165090000|2022-06-14 00:04:50|703.35|694.25|703.15|694.05|703.35|694.25|703.15|694.05|16
1655165100000|2022-06-14 00:05:00|703.1|694|703.25|694.15|703.5|694.4|703.1|694|9
1655165110000|2022-06-14 00:05:10|703.3|694.2|702.21|693.11|703.3|694.2|702.21|693.11|11
1655165120000|2022-06-14 00:05:20|702.03|692.93|702.3|693.2|702.36|693.26|702.01|692.91|6
1655165130000|2022-06-14 00:05:30|702.26|693.16|704.1|695|704.1|695|702|692.9|17
1655165140000|2022-06-14 00:05:40|704.15|695.05|704.79|695.69|704.85|695.75|703.85|694.75|26
1655165150000|2022-06-14 00:05:50|704.65|695.55|703.93|694.83|704.74|695.64|703.9|694.8|27
1655165160000|2022-06-14 00:06:00|704.03|694.93|705.95|696.85|706.5|697.4|703.73|694.63|26
1655165170000|2022-06-14 00:06:10|705.9|696.8|706.06|696.96|707.1|698|705.9|696.8|28
1655165180000|2022-06-14 00:06:20|706.21|697.11|705.9|696.8|706.33|697.23|705.78|696.68|20
1655165190000|2022-06-14 00:06:30|706.1|697|705.75|696.65|707|697.9|705.68|696.58|22
1655165200000|2022-06-14 00:06:40|705.65|696.55|704.85|695.75|705.65|696.55|704.3|695.2|25
1655165210000|2022-06-14 00:06:50|704.76|695.66|705.95|696.85|705.95|696.85|704.5|695.4|30
1655165220000|2022-06-14 00:07:00|705.8|696.7|706.15|697.05|706.2|697.1|705.35|696.25|28
1655165230000|2022-06-14 00:07:10|706.2|697.1|708.02|698.92|708.03|698.93|706.2|697.1|31
1655165240000|2022-06-14 00:07:20|708.07|698.97|707.58|698.48|708.35|699.25|707.48|698.38|25
1655165250000|2022-06-14 00:07:30|707.53|698.43|707.32|698.22|707.58|698.48|707.32|698.22|12
1655165260000|2022-06-14 00:07:40|707.48|698.38|707.78|698.68|708|698.9|707.48|698.38|22
1655165270000|2022-06-14 00:07:50|707.58|698.48|707.1|698|708.25|699.15|707.05|697.95|25
1655165280000|2022-06-14 00:08:00|707.5|698.4|707.25|698.15|707.5|698.4|706.92|697.82|16
1655165290000|2022-06-14 00:08:10|707.45|698.35|707.4|698.3|707.8|698.7|707.3|698.2|15
1655165300000|2022-06-14 00:08:20|707.3|698.2|707.2|698.1|707.3|698.2|706.5|697.4|13
1655165310000|2022-06-14 00:08:30|707.15|698.05|707.35|698.25|707.4|698.3|706.93|697.83|17
1655165320000|2022-06-14 00:08:40|707.4|698.3|707.15|698.05|707.85|698.75|706.48|697.38|29
1655165330000|2022-06-14 00:08:50|707.1|698|707.1|698|707.35|698.25|706.97|697.87|20
1655165340000|2022-06-14 00:09:00|707.05|697.95|708.7|699.6|708.7|699.6|707.05|697.95|26
1655165350000|2022-06-14 00:09:10|709|699.9|708.82|699.72|710.6|701.5|708.82|699.72|23
1655165360000|2022-06-14 00:09:20|708.69|699.59|707.95|698.85|708.69|699.59|707.22|698.12|23
1655165370000|2022-06-14 00:09:30|708.65|699.55|709.71|700.61|709.8|700.7|708.45|699.35|35
1655165380000|2022-06-14 00:09:40|709.75|700.65|709.48|700.38|710.6|701.5|709.48|700.38|26
1655165390000|2022-06-14 00:09:50|709.55|700.45|709.87|700.77|710.14|701.04|709.55|700.45|24
1655165400000|2022-06-14 00:10:00|710.02|700.92|710.95|701.85|710.95|701.85|709.77|700.67|19
1655165410000|2022-06-14 00:10:10|711.02|701.92|710.95|701.85|711.1|702|710.93|701.83|18
1655165420000|2022-06-14 00:10:20|711.05|701.95|710.12|701.02|711.1|702|710.12|701.02|17
1655165430000|2022-06-14 00:10:30|710.03|700.93|710.63|701.53|710.85|701.75|709.7|700.6|19
1655165440000|2022-06-14 00:10:40|710.58|701.48|710.23|701.13|710.73|701.63|710.23|701.13|15
1655165450000|2022-06-14 00:10:50|710.3|701.2|709.74|700.64|710.48|701.38|709.73|700.63|24
1655165460000|2022-06-14 00:11:00|709.6|700.5|710.54|701.44|711.3|702.2|709.6|700.5|30
1655165470000|2022-06-14 00:11:10|710.5|701.4|710.1|701|710.5|701.4|709.68|700.58|17
1655165480000|2022-06-14 00:11:20|710.15|701.05|710.05|700.95|710.2|701.1|709.85|700.75|8
1655165490000|2022-06-14 00:11:30|710|700.9|709.75|700.65|710|700.9|709.19|700.09|12
1655165500000|2022-06-14 00:11:40|709.74|700.64|709.02|699.92|709.85|700.75|708.57|699.47|18
1655165510000|2022-06-14 00:11:50|708.97|699.87|708.9|699.8|709.4|700.3|708.82|699.72|17
1655165520000|2022-06-14 00:12:00|709.1|700|709.3|700.2|709.45|700.35|708.88|699.78|16
1655165530000|2022-06-14 00:12:10|709.25|700.15|709.2|700.1|709.3|700.2|708.94|699.84|13
1655165540000|2022-06-14 00:12:20|709.06|699.96|709.2|700.1|709.35|700.25|708.95|699.85|13
1655165550000|2022-06-14 00:12:30|709.25|700.15|710.5|701.4|710.9|701.8|709.25|700.15|18
1655165560000|2022-06-14 00:12:40|710.45|701.35|709.9|700.8|710.5|701.4|709.75|700.65|18
1655165570000|2022-06-14 00:12:50|709.95|700.85|710.26|701.16|710.5|701.4|709.95|700.85|16
1655165580000|2022-06-14 00:13:00|710.15|701.05|710.1|701|710.3|701.2|710|700.9|16
1655165590000|2022-06-14 00:13:10|710.05|700.95|710.9|701.8|710.95|701.85|710.05|700.95|18
1655165600000|2022-06-14 00:13:20|710.95|701.85|710.25|701.15|711.15|702.05|710.2|701.1|23
1655165610000|2022-06-14 00:13:30|710.2|701.1|710.36|701.26|710.5|701.4|710.2|701.1|14
1655165620000|2022-06-14 00:13:40|710.41|701.31|710.4|701.3|710.85|701.75|710.35|701.25|15
1655165630000|2022-06-14 00:13:50|710.45|701.35|712.55|703.45|712.55|703.45|710.2|701.1|17
1655165640000|2022-06-14 00:14:00|712.7|703.6|713.3|704.2|713.57|704.47|712.7|703.6|26
1655165650000|2022-06-14 00:14:10|713.35|704.25|712.2|703.1|713.35|704.25|712.01|702.91|28
1655165660000|2022-06-14 00:14:20|712.3|703.2|712.1|703|712.6|703.5|712.1|703|25
1655165670000|2022-06-14 00:14:30|712.35|703.25|713.3|704.2|713.3|704.2|712.2|703.1|25
1655165680000|2022-06-14 00:14:40|713.35|704.25|713.15|704.05|713.55|704.45|713.15|704.05|19
1655165690000|2022-06-14 00:14:50|712.7|703.6|712.55|703.45|713.05|703.95|712.55|703.45|12
1655165700000|2022-06-14 00:15:00|712.45|703.35|711.43|702.33|712.45|703.35|711.28|702.18|7
1655165710000|2022-06-14 00:15:10|711.7|702.6|709.7|700.6|711.7|702.6|709.7|700.6|21
1655165720000|2022-06-14 00:15:20|709.65|700.55|708.43|699.33|709.65|700.55|708.43|699.33|13
1655165730000|2022-06-14 00:15:30|708.73|699.63|708.53|699.43|708.95|699.85|708.53|699.43|15
1655165740000|2022-06-14 00:15:40|708.48|699.38|707.35|698.25|708.48|699.38|707.25|698.15|12
1655165750000|2022-06-14 00:15:50|707.25|698.15|707.91|698.81|708.29|699.19|707.15|698.05|21
1655165760000|2022-06-14 00:16:00|707.88|698.78|706.79|697.69|708.1|699|706.79|697.69|13
1655165770000|2022-06-14 00:16:10|706.92|697.82|705.26|696.16|707.12|698.02|705.26|696.16|20
1655165780000|2022-06-14 00:16:20|705.1|696|704.99|695.89|705.37|696.27|704.99|695.89|10
1655165790000|2022-06-14 00:16:30|705.27|696.17|703.63|694.53|705.47|696.37|703.47|694.37|16
1655165800000|2022-06-14 00:16:40|703.78|694.68|704.25|695.15|704.3|695.2|703.73|694.63|13
1655165810000|2022-06-14 00:16:50|704.3|695.2|704.75|695.65|704.75|695.65|703.68|694.58|25
1655165820000|2022-06-14 00:17:00|704.8|695.7|704.8|695.7|705.75|696.65|704.8|695.7|28
1655165830000|2022-06-14 00:17:10|704.29|695.19|704.04|694.94|704.49|695.39|703.99|694.89|17
1655165840000|2022-06-14 00:17:20|704.19|695.09|703.73|694.63|704.19|695.09|703.53|694.43|19
1655165850000|2022-06-14 00:17:30|703.85|694.75|705.45|696.35|705.45|696.35|703.8|694.7|18
1655165860000|2022-06-14 00:17:40|705.75|696.65|705.6|696.5|705.85|696.75|704.75|695.65|25
1655165870000|2022-06-14 00:17:50|705.65|696.55|705.5|696.4|705.75|696.65|705.25|696.15|19
1655165880000|2022-06-14 00:18:00|705.55|696.45|707.05|697.95|707.05|697.95|705.55|696.45|23
1655165890000|2022-06-14 00:18:10|707.15|698.05|707.6|698.5|707.76|698.66|706.95|697.85|24
1655165900000|2022-06-14 00:18:20|707.45|698.35|708.42|699.32|708.42|699.32|707|697.9|20
1655165910000|2022-06-14 00:18:30|708.41|699.31|709.85|700.75|709.88|700.78|708.41|699.31|27
1655165920000|2022-06-14 00:18:40|709.7|700.6|708.5|699.4|709.7|700.6|708.45|699.35|22
1655165930000|2022-06-14 00:18:50|708.45|699.35|707.4|698.3|708.45|699.35|707.3|698.2|18
1655165940000|2022-06-14 00:19:00|707.5|698.4|707.4|698.3|707.7|698.6|707.3|698.2|10
1655165950000|2022-06-14 00:19:10|707.25|698.15|708.05|698.95|708.78|699.68|707.25|698.15|28
1655165960000|2022-06-14 00:19:20|707.95|698.85|706.9|697.8|708.3|699.2|706.9|697.8|22
1655165970000|2022-06-14 00:19:30|706.85|697.75|706.59|697.49|706.85|697.75|706.49|697.39|9
1655165980000|2022-06-14 00:19:40|706.49|697.39|706.49|697.39|706.59|697.49|706.44|697.34|9
1655165990000|2022-06-14 00:19:50|706.54|697.44|708.65|699.55|708.75|699.65|706.54|697.44|19
1655166000000|2022-06-14 00:20:00|708.7|699.6|705.7|696.6|708.8|699.7|705.7|696.6|23
1655166010000|2022-06-14 00:20:10|705.65|696.55|704.66|695.56|705.65|696.55|704.56|695.46|17
1655166020000|2022-06-14 00:20:20|704.71|695.61|704.9|695.8|705.3|696.2|704.71|695.61|20
1655166030000|2022-06-14 00:20:30|704.81|695.71|704.56|695.46|704.81|695.71|704.56|695.46|6
1655166040000|2022-06-14 00:20:40|704.38|695.28|703.63|694.53|704.38|695.28|703.53|694.43|16
1655166050000|2022-06-14 00:20:50|703.68|694.58|703.58|694.48|703.68|694.58|703.48|694.38|7
1655166060000|2022-06-14 00:21:00|703.68|694.58|703.58|694.48|704.25|695.15|703.58|694.48|18
1655166070000|2022-06-14 00:21:10|703.53|694.43|703.53|694.43|703.78|694.68|703.48|694.38|14
1655166080000|2022-06-14 00:21:20|703.63|694.53|703.8|694.7|704.25|695.15|703.63|694.53|27
1655166090000|2022-06-14 00:21:30|703.55|694.45|703.35|694.25|704.2|695.1|703.35|694.25|21
1655166100000|2022-06-14 00:21:40|703.3|694.2|702.46|693.36|703.35|694.25|702.46|693.36|13
1655166110000|2022-06-14 00:21:50|702.55|693.45|702.75|693.65|703.3|694.2|702.55|693.45|23
1655166120000|2022-06-14 00:22:00|702.7|693.6|704.45|695.35|704.6|695.5|702.7|693.6|29
1655166130000|2022-06-14 00:22:10|704.4|695.3|703.45|694.35|704.45|695.35|703.45|694.35|27
1655166140000|2022-06-14 00:22:20|703.35|694.25|703.25|694.15|703.6|694.5|703.25|694.15|20
1655166150000|2022-06-14 00:22:30|703.45|694.35|703.6|694.5|703.7|694.6|703.35|694.25|23
1655166160000|2022-06-14 00:22:40|703.65|694.55|703.9|694.8|704|694.9|703.65|694.55|13
1655166170000|2022-06-14 00:22:50|703.95|694.85|704.15|695.05|704.25|695.15|703.95|694.85|9
1655166180000|2022-06-14 00:23:00|704|694.9|704.2|695.1|704.35|695.25|703.85|694.75|13
1655166190000|2022-06-14 00:23:10|704.15|695.05|702.51|693.41|704.25|695.15|702.21|693.11|17
1655166200000|2022-06-14 00:23:20|702.5|693.4|703.2|694.1|703.3|694.2|702.21|693.11|17
1655166210000|2022-06-14 00:23:30|703.25|694.15|703.15|694.05|703.7|694.6|703|693.9|18
1655166220000|2022-06-14 00:23:40|703.2|694.1|702.44|693.34|703.35|694.25|702.43|693.33|13
1655166230000|2022-06-14 00:23:50|702.39|693.29|702.41|693.31|702.5|693.4|702.11|693.01|18
1655166240000|2022-06-14 00:24:00|702.5|693.4|702.35|693.25|702.95|693.85|702.35|693.25|15
1655166250000|2022-06-14 00:24:10|702.3|693.2|700.08|690.98|702.3|693.2|700.08|690.98|25
1655166260000|2022-06-14 00:24:20|700.03|690.93|701.25|692.15|701.3|692.2|699.98|690.88|17
1655166270000|2022-06-14 00:24:30|701.15|692.05|702|692.9|702.2|693.1|701.15|692.05|21
1655166280000|2022-06-14 00:24:40|701.95|692.85|702.3|693.2|702.3|693.2|701.8|692.7|24
1655166290000|2022-06-14 00:24:50|702.35|693.25|701.2|692.1|702.4|693.3|701.15|692.05|21
1655166300000|2022-06-14 00:25:00|701.15|692.05|701.4|692.3|701.95|692.85|700.99|691.89|27
1655166310000|2022-06-14 00:25:10|701.3|692.2|700.3|691.2|701.35|692.25|700.3|691.2|19
1655166320000|2022-06-14 00:25:20|700.25|691.15|701|691.9|701.45|692.35|700.15|691.05|22
1655166330000|2022-06-14 00:25:30|700.9|691.8|700.49|691.39|701.25|692.15|700.49|691.39|21
1655166340000|2022-06-14 00:25:40|700.38|691.28|700.8|691.7|701.15|692.05|700.38|691.28|12
1655166350000|2022-06-14 00:25:50|700.75|691.65|700.4|691.3|700.8|691.7|699.66|690.56|30
1655166360000|2022-06-14 00:26:00|700.35|691.25|700.14|691.04|701.08|691.98|700.02|690.92|20
1655166370000|2022-06-14 00:26:10|700.3|691.2|699.99|690.89|700.6|691.5|699.74|690.64|17
1655166380000|2022-06-14 00:26:20|699.94|690.84|699.64|690.54|699.94|690.84|699.64|690.54|6
1655166390000|2022-06-14 00:26:30|699.79|690.69|699.94|690.84|699.94|690.84|699.74|690.64|8
1655166400000|2022-06-14 00:26:40|699.99|690.89|699.79|690.69|699.99|690.89|699.64|690.54|7
1655166410000|2022-06-14 00:26:50|699.74|690.64|699.64|690.54|699.79|690.69|699.64|690.54|8
1655166420000|2022-06-14 00:27:00|699.55|690.45|700.35|691.25|700.5|691.4|698.73|689.63|21
1655166430000|2022-06-14 00:27:10|700.3|691.2|700.1|691|700.3|691.2|700|690.9|17
1655166440000|2022-06-14 00:27:20|700|690.9|700.25|691.15|700.35|691.25|699.6|690.5|20
1655166450000|2022-06-14 00:27:30|700.3|691.2|700.2|691.1|700.4|691.3|700.2|691.1|6
1655166460000|2022-06-14 00:27:40|700.15|691.05|699.2|690.1|700.15|691.05|699.2|690.1|16
1655166470000|2022-06-14 00:27:50|699.4|690.3|699.2|690.1|699.45|690.35|699.1|690|16
1655166480000|2022-06-14 00:28:00|699.45|690.35|699.35|690.25|699.7|690.6|699.3|690.2|22
1655166490000|2022-06-14 00:28:10|699.3|690.2|699.6|690.5|699.65|690.55|699.25|690.15|23
1655166500000|2022-06-14 00:28:20|699.65|690.55|700.05|690.95|700.18|691.08|699.45|690.35|20
1655166510000|2022-06-14 00:28:30|700.1|691|700.15|691.05|700.4|691.3|699.6|690.5|24
1655166520000|2022-06-14 00:28:40|700.1|691|699.5|690.4|700.1|691|699.4|690.3|20
1655166530000|2022-06-14 00:28:50|699.45|690.35|698.46|689.36|699.5|690.4|698.41|689.31|17
1655166540000|2022-06-14 00:29:00|698.56|689.46|697.31|688.21|698.56|689.46|697.31|688.21|16
1655166550000|2022-06-14 00:29:10|697.41|688.31|699.13|690.03|699.19|690.09|697.26|688.16|23
1655166560000|2022-06-14 00:29:20|699.36|690.26|699|689.9|699.6|690.5|699|689.9|30
1655166570000|2022-06-14 00:29:30|698.95|689.85|699.1|690|699.25|690.15|698.95|689.85|12
1655166580000|2022-06-14 00:29:40|699.15|690.05|699.5|690.4|699.5|690.4|698.9|689.8|21
1655166590000|2022-06-14 00:29:50|699.55|690.45|698.6|689.5|699.65|690.55|698.6|689.5|21
1655166600000|2022-06-14 00:30:00|698.65|689.55|698.5|689.4|699.35|690.25|698.5|689.4|20
1655166610000|2022-06-14 00:30:10|698.4|689.3|698.3|689.2|698.55|689.45|698.25|689.15|15
1655166620000|2022-06-14 00:30:20|698.25|689.15|697.31|688.21|698.25|689.15|697.31|688.21|14
1655166630000|2022-06-14 00:30:30|697.26|688.16|697.26|688.16|697.51|688.41|697.26|688.16|11
1655166640000|2022-06-14 00:30:40|697.17|688.07|697|687.9|697.17|688.07|696.8|687.7|15
1655166650000|2022-06-14 00:30:50|697.15|688.05|697.25|688.15|697.25|688.15|697|687.9|12
1655166660000|2022-06-14 00:31:00|697.2|688.1|697.93|688.83|698.15|689.05|697.2|688.1|23
1655166670000|2022-06-14 00:31:10|698.05|688.95|698|688.9|698.1|689|697.6|688.5|23
1655166680000|2022-06-14 00:31:20|698.1|689|698.55|689.45|698.65|689.55|697.95|688.85|22
1655166690000|2022-06-14 00:31:30|698.45|689.35|698.8|689.7|699.26|690.16|698.45|689.35|28
1655166700000|2022-06-14 00:31:40|699.05|689.95|698.7|689.6|699.15|690.05|698.55|689.45|23
1655166710000|2022-06-14 00:31:50|698.85|689.75|698.55|689.45|699|689.9|698.5|689.4|21
1655166720000|2022-06-14 00:32:00|698.6|689.5|700.15|691.05|700.18|691.08|698.55|689.45|29
1655166730000|2022-06-14 00:32:10|700.16|691.06|699.9|690.8|700.49|691.39|699.7|690.6|33
1655166740000|2022-06-14 00:32:20|700|690.9|700.3|691.2|700.38|691.28|699.3|690.2|28
1655166750000|2022-06-14 00:32:30|700.35|691.25|699.46|690.36|700.61|691.51|699.46|690.36|32
1655166760000|2022-06-14 00:32:40|699.35|690.25|699.25|690.15|699.4|690.3|699.15|690.05|19
1655166770000|2022-06-14 00:32:50|699.3|690.2|699.6|690.5|700.05|690.95|699.3|690.2|27
1655166780000|2022-06-14 00:33:00|699.55|690.45|700.2|691.1|700.3|691.2|699.1|690|25
1655166790000|2022-06-14 00:33:10|700.25|691.15|699.8|690.7|700.4|691.3|699.8|690.7|26
1655166800000|2022-06-14 00:33:20|699.7|690.6|699.95|690.85|700.2|691.1|699.7|690.6|26
1655166810000|2022-06-14 00:33:30|699.9|690.8|700|690.9|700.1|691|699.9|690.8|20
1655166820000|2022-06-14 00:33:40|700.05|690.95|699.75|690.65|700.1|691|699.75|690.65|16
1655166830000|2022-06-14 00:33:50|699.67|690.57|699.27|690.17|699.67|690.57|699.17|690.07|13
1655166840000|2022-06-14 00:34:00|699.22|690.12|700.39|691.29|701|691.9|699.22|690.12|23
1655166850000|2022-06-14 00:34:10|700.2|691.1|702.3|693.2|702.4|693.3|700.11|691.01|21
1655166860000|2022-06-14 00:34:20|702.05|692.95|702.5|693.4|702.5|693.4|701.75|692.65|24
1655166870000|2022-06-14 00:34:30|702.9|693.8|702.45|693.35|703.27|694.17|702.4|693.3|26
1655166880000|2022-06-14 00:34:40|702.47|693.37|701.35|692.25|702.7|693.6|701.3|692.2|27
1655166890000|2022-06-14 00:34:50|701.25|692.15|701.1|692|701.25|692.15|700.85|691.75|20
1655166900000|2022-06-14 00:35:00|701.05|691.95|700.94|691.84|701.45|692.35|700.4|691.3|21
1655166910000|2022-06-14 00:35:10|701.09|691.99|702.3|693.2|702.3|693.2|700.63|691.53|25
1655166920000|2022-06-14 00:35:20|702.35|693.25|703.2|694.1|703.25|694.15|702.3|693.2|21
1655166930000|2022-06-14 00:35:30|703.15|694.05|701.16|692.06|703.15|694.05|701.16|692.06|16
1655166940000|2022-06-14 00:35:40|701.14|692.04|701.35|692.25|701.35|692.25|701|691.9|12
1655166950000|2022-06-14 00:35:50|701.2|692.1|701.06|691.96|701.2|692.1|700.91|691.81|13
1655166960000|2022-06-14 00:36:00|701.16|692.06|701.04|691.94|701.16|692.06|700.77|691.67|15
1655166970000|2022-06-14 00:36:10|701.25|692.15|700.91|691.81|701.25|692.15|700.77|691.67|11
1655166980000|2022-06-14 00:36:20|701.04|691.94|701.05|691.95|701.11|692.01|700.96|691.86|7
1655166990000|2022-06-14 00:36:30|701|691.9|701.05|691.95|701.05|691.95|700.93|691.83|4
1655167000000|2022-06-14 00:36:40|701|691.9|704.05|694.95|704.05|694.95|701|691.9|3
1655167010000|2022-06-14 00:36:50|704.65|695.55|706.2|697.1|706.4|697.3|704.65|695.55|25
1655167020000|2022-06-14 00:37:00|706.25|697.15|706.7|697.6|707.97|698.87|706.25|697.15|31
1655167030000|2022-06-14 00:37:10|706.4|697.3|705.55|696.45|706.6|697.5|705.55|696.45|10
1655167040000|2022-06-14 00:37:20|705.6|696.5|705.4|696.3|705.7|696.6|705.4|696.3|6
1655167050000|2022-06-14 00:37:30|705.1|696|707.85|698.75|707.85|698.75|704.53|695.43|13
1655167060000|2022-06-14 00:37:40|707.8|698.7|709.65|700.55|710.26|701.16|706.83|697.73|23
1655167070000|2022-06-14 00:37:50|711.94|702.84|715.42|706.32|715.42|706.32|711.94|702.84|31
1655167080000|2022-06-14 00:38:00|715.78|706.68|714.25|705.15|717.58|708.48|714.25|705.15|23
1655167090000|2022-06-14 00:38:10|714.1|705|712.42|703.32|714.25|705.15|712.42|703.32|25
1655167100000|2022-06-14 00:38:20|711.75|702.65|711.3|702.2|711.8|702.7|711.3|702.2|4
1655167110000|2022-06-14 00:38:30|711.45|702.35|710.56|701.46|711.45|702.35|710.56|701.46|5
1655167120000|2022-06-14 00:38:40|710.81|701.71|710.56|701.46|710.81|701.71|710.41|701.31|10
1655167130000|2022-06-14 00:38:50|710.46|701.36|710.37|701.27|710.66|701.56|710.17|701.07|13
1655167140000|2022-06-14 00:39:00|710.22|701.12|710.04|700.94|710.22|701.12|710.04|700.94|4
1655167150000|2022-06-14 00:39:10|709.46|700.36|708.35|699.25|709.61|700.51|708.25|699.15|20
1655167160000|2022-06-14 00:39:20|708.3|699.2|707.52|698.42|708.3|699.2|707.27|698.17|18
1655167170000|2022-06-14 00:39:30|707.67|698.57|708.6|699.5|708.75|699.65|707.52|698.42|13
1655167180000|2022-06-14 00:39:40|708.65|699.55|708.35|699.25|708.65|699.55|708.35|699.25|4
1655167190000|2022-06-14 00:39:50|708.45|699.35|708.7|699.6|709.5|700.4|708.45|699.35|15
1655167200000|2022-06-14 00:40:00|708.55|699.45|709.5|700.4|709.55|700.45|708.55|699.45|18
1655167210000|2022-06-14 00:40:10|709.4|700.3|708.85|699.75|709.4|700.3|708.45|699.35|19
1655167220000|2022-06-14 00:40:20|708.8|699.7|708.7|699.6|708.9|699.8|708.6|699.5|18
1655167230000|2022-06-14 00:40:30|708.65|699.55|708.6|699.5|708.7|699.6|708.45|699.35|14
1655167240000|2022-06-14 00:40:40|708.4|699.3|707.75|698.65|708.4|699.3|707.65|698.55|11
1655167250000|2022-06-14 00:40:50|707.7|698.6|707.23|698.13|707.7|698.6|707.19|698.09|9
1655167260000|2022-06-14 00:41:00|706.98|697.88|708.75|699.65|708.75|699.65|706.93|697.83|27
1655167270000|2022-06-14 00:41:10|708.7|699.6|710.99|701.89|711.25|702.15|708.6|699.5|33
1655167280000|2022-06-14 00:41:20|710.71|701.61|709.36|700.26|710.71|701.61|709.36|700.26|31
1655167290000|2022-06-14 00:41:30|709.41|700.31|709.4|700.3|709.5|700.4|709.35|700.25|16
1655167300000|2022-06-14 00:41:40|709.35|700.25|709.8|700.7|710.2|701.1|709.35|700.25|17
1655167310000|2022-06-14 00:41:50|709.6|700.5|709.4|700.3|709.6|700.5|709.4|700.3|10
1655167320000|2022-06-14 00:42:00|710.05|700.95|711.25|702.15|711.25|702.15|709.65|700.55|29
1655167330000|2022-06-14 00:42:10|711.3|702.2|711.25|702.15|711.7|702.6|710.5|701.4|26
1655167340000|2022-06-14 00:42:20|711.3|702.2|710.6|701.5|711.3|702.2|710.45|701.35|22
1655167350000|2022-06-14 00:42:30|710.65|701.55|710.9|701.8|711.05|701.95|710.55|701.45|17
1655167360000|2022-06-14 00:42:40|710.95|701.85|709.95|700.85|710.95|701.85|709.9|700.8|20
1655167370000|2022-06-14 00:42:50|709.9|700.8|710.45|701.35|711.2|702.1|709.9|700.8|22
1655167380000|2022-06-14 00:43:00|710.6|701.5|712.05|702.95|712.7|703.6|710.6|701.5|31
1655167390000|2022-06-14 00:43:10|712.1|703|712|702.9|712.29|703.19|711.95|702.85|23
1655167400000|2022-06-14 00:43:20|711.95|702.85|712.1|703|712.25|703.15|711.67|702.57|28
1655167410000|2022-06-14 00:43:30|712.2|703.1|711.9|702.8|712.25|703.15|711.7|702.6|21
1655167420000|2022-06-14 00:43:40|711.85|702.75|712.2|703.1|712.2|703.1|711.8|702.7|13
1655167430000|2022-06-14 00:43:50|712.25|703.15|711.6|702.5|712.25|703.15|711.6|702.5|16
1655167440000|2022-06-14 00:44:00|711.65|702.55|712.6|703.5|712.6|703.5|711.65|702.55|25
1655167450000|2022-06-14 00:44:10|712.65|703.55|713.4|704.3|714.29|705.19|712.65|703.55|31
1655167460000|2022-06-14 00:44:20|713.35|704.25|713.2|704.1|713.4|704.3|713.05|703.95|29
1655167470000|2022-06-14 00:44:30|713.15|704.05|713.2|704.1|713.65|704.55|712.9|703.8|24
1655167480000|2022-06-14 00:44:40|713.25|704.15|713.45|704.35|713.5|704.4|713.15|704.05|20
1655167490000|2022-06-14 00:44:50|713.4|704.3|712.85|703.75|713.4|704.3|712.8|703.7|22
1655167500000|2022-06-14 00:45:00|712.8|703.7|711.96|702.86|712.85|703.75|711.96|702.86|16
1655167510000|2022-06-14 00:45:10|712.11|703.01|711.45|702.35|712.16|703.06|711.45|702.35|13
1655167520000|2022-06-14 00:45:20|711.4|702.3|710.55|701.45|711.55|702.45|710.55|701.45|14
1655167530000|2022-06-14 00:45:30|710.4|701.3|710.45|701.35|710.65|701.55|710.3|701.2|11
1655167540000|2022-06-14 00:45:40|710.4|701.3|710.6|701.5|710.6|701.5|710.2|701.1|13
1655167550000|2022-06-14 00:45:50|710.45|701.35|710.3|701.2|710.45|701.35|710.3|701.2|3
1655167560000|2022-06-14 00:46:00|710.4|701.3|711.35|702.25|711.35|702.25|710.4|701.3|12
1655167570000|2022-06-14 00:46:10|711.4|702.3|711.1|702|711.4|702.3|711.1|702|8
1655167580000|2022-06-14 00:46:20|710.95|701.85|710.4|701.3|710.95|701.85|710.4|701.3|7
1655167590000|2022-06-14 00:46:30|710.35|701.25|710.65|701.55|710.65|701.55|710.1|701|16
1655167600000|2022-06-14 00:46:40|710.8|701.7|710.55|701.45|710.95|701.85|710.55|701.45|9
1655167610000|2022-06-14 00:46:50|710.6|701.5|711.95|702.85|712.2|703.1|710.6|701.5|20
1655167620000|2022-06-14 00:47:00|712|702.9|712.4|703.3|712.4|703.3|711.95|702.85|10
1655167630000|2022-06-14 00:47:10|712.45|703.35|711.4|702.3|712.45|703.35|711.1|702|23
1655167640000|2022-06-14 00:47:20|711.3|702.2|712|702.9|712|702.9|711.3|702.2|18
1655167650000|2022-06-14 00:47:30|712.05|702.95|712.45|703.35|712.45|703.35|712.05|702.95|19
1655167660000|2022-06-14 00:47:40|712.5|703.4|711.45|702.35|712.5|703.4|711.45|702.35|18
1655167670000|2022-06-14 00:47:50|711.4|702.3|711.05|701.95|711.4|702.3|711.05|701.95|12
1655167680000|2022-06-14 00:48:00|711|701.9|710.7|701.6|711.5|702.4|710.7|701.6|16
1655167690000|2022-06-14 00:48:10|710.66|701.56|710.5|701.4|711.15|702.05|710.45|701.35|19
1655167700000|2022-06-14 00:48:20|710.45|701.35|709.78|700.68|710.65|701.55|709.78|700.68|17
1655167710000|2022-06-14 00:48:30|709.63|700.53|710.15|701.05|710.21|701.11|709.35|700.25|16
1655167720000|2022-06-14 00:48:40|710.13|701.03|710.4|701.3|711|701.9|709.98|700.88|17
1655167730000|2022-06-14 00:48:50|710.35|701.25|709.45|700.35|710.35|701.25|709.4|700.3|14
1655167740000|2022-06-14 00:49:00|709.5|700.4|709.53|700.43|710.4|701.3|709.5|700.4|19
1655167750000|2022-06-14 00:49:10|709.43|700.33|710.1|701|710.3|701.2|709.43|700.33|19
1655167760000|2022-06-14 00:49:20|710.05|700.95|710.16|701.06|710.3|701.2|709.38|700.28|16
1655167770000|2022-06-14 00:49:30|710.11|701.01|709.6|700.5|710.11|701.01|709.6|700.5|8
1655167780000|2022-06-14 00:49:40|709.65|700.55|709.5|700.4|709.65|700.55|709.5|700.4|4
1655167790000|2022-06-14 00:49:50|709.45|700.35|708.39|699.29|709.45|700.35|708.39|699.29|11
1655167800000|2022-06-14 00:50:00|708.43|699.33|708.98|699.88|709.25|700.15|708.43|699.33|23
1655167810000|2022-06-14 00:50:10|708.78|699.68|709.05|699.95|709.1|700|708.75|699.65|9
1655167820000|2022-06-14 00:50:20|708.73|699.63|708.3|699.2|708.73|699.63|708.06|698.96|22
1655167830000|2022-06-14 00:50:30|708.35|699.25|708.23|699.13|708.6|699.5|708.18|699.08|22
1655167840000|2022-06-14 00:50:40|708.18|699.08|708.22|699.12|708.23|699.13|707.97|698.87|15
1655167850000|2022-06-14 00:50:50|708.17|699.07|708.17|699.07|708.27|699.17|708.07|698.97|10
1655167860000|2022-06-14 00:51:00|708.12|699.02|708.35|699.25|708.35|699.25|708.11|699.01|9
1655167870000|2022-06-14 00:51:10|708.45|699.35|709.3|700.2|709.3|700.2|708.35|699.25|9
1655167880000|2022-06-14 00:51:20|709.25|700.15|708.26|699.16|709.25|700.15|707.81|698.71|17
1655167890000|2022-06-14 00:51:30|708.21|699.11|708.25|699.15|708.3|699.2|706.92|697.82|21
1655167900000|2022-06-14 00:51:40|708.2|699.1|708.2|699.1|708.3|699.2|708.03|698.93|16
1655167910000|2022-06-14 00:51:50|708.15|699.05|708.1|699|708.4|699.3|708.1|699|19
1655167920000|2022-06-14 00:52:00|708.05|698.95|707.84|698.74|708.15|699.05|707.79|698.69|13
1655167930000|2022-06-14 00:52:10|707.95|698.85|707.52|698.42|708.25|699.15|707.52|698.42|13
1655167940000|2022-06-14 00:52:20|707.47|698.37|707.47|698.37|707.47|698.37|707.37|698.27|7
1655167950000|2022-06-14 00:52:30|707.42|698.32|707.23|698.13|707.65|698.55|707.23|698.13|18
1655167960000|2022-06-14 00:52:40|707.18|698.08|707.18|698.08|707.28|698.18|707.13|698.03|11
1655167970000|2022-06-14 00:52:50|707.13|698.03|706.98|697.88|707.14|698.04|706.73|697.63|9
1655167980000|2022-06-14 00:53:00|707.08|697.98|706.3|697.2|707.08|697.98|706.3|697.2|16
1655167990000|2022-06-14 00:53:10|706.25|697.15|706.2|697.1|706.35|697.25|705.63|696.53|21
1655168000000|2022-06-14 00:53:20|706.25|697.15|705.63|696.53|706.3|697.2|705.63|696.53|12
1655168010000|2022-06-14 00:53:30|705.52|696.42|703.42|694.32|705.52|696.42|703.42|694.32|15
1655168020000|2022-06-14 00:53:40|703.43|694.33|703.9|694.8|704.25|695.15|703.43|694.33|9
1655168030000|2022-06-14 00:53:50|703.78|694.68|703.48|694.38|703.78|694.68|703.48|694.38|6
1655168040000|2022-06-14 00:54:00|703.32|694.22|703.08|693.98|703.33|694.23|702.72|693.62|12
1655168050000|2022-06-14 00:54:10|703.03|693.93|702.01|692.91|703.18|694.08|702.01|692.91|18
1655168060000|2022-06-14 00:54:20|702.15|693.05|702.05|692.95|702.38|693.28|701.95|692.85|19
1655168070000|2022-06-14 00:54:30|701.95|692.85|701.43|692.33|702.3|693.2|701.43|692.33|17
1655168080000|2022-06-14 00:54:40|701.33|692.23|701.33|692.23|701.59|692.49|701.33|692.23|14
1655168090000|2022-06-14 00:54:50|701.29|692.19|701.04|691.94|701.6|692.5|701.04|691.94|25
1655168100000|2022-06-14 00:55:00|701.09|691.99|701.24|692.14|701.24|692.14|701.04|691.94|19
1655168110000|2022-06-14 00:55:10|701.19|692.09|701.34|692.24|701.39|692.29|701.09|691.99|11
1655168120000|2022-06-14 00:55:20|701.24|692.14|701.19|692.09|701.29|692.19|701.04|691.94|16
1655168130000|2022-06-14 00:55:30|701.14|692.04|700.43|691.33|701.14|692.04|700.43|691.33|9
1655168140000|2022-06-14 00:55:40|700.41|691.31|700.39|691.29|700.41|691.31|700.19|691.09|14
1655168150000|2022-06-14 00:55:50|700.34|691.24|700.43|691.33|701.1|692|700.24|691.14|13
1655168160000|2022-06-14 00:56:00|700.35|691.25|699.99|690.89|700.35|691.25|699.94|690.84|18
1655168170000|2022-06-14 00:56:10|700.04|690.94|700.75|691.65|700.8|691.7|699.99|690.89|13
1655168180000|2022-06-14 00:56:20|700.8|691.7|700.6|691.5|701.45|692.35|700.6|691.5|28
1655168190000|2022-06-14 00:56:30|700.55|691.45|700.6|691.5|700.6|691.5|700.5|691.4|5
1655168200000|2022-06-14 00:56:40|700.54|691.44|699.04|689.94|700.54|691.44|699.04|689.94|22
1655168210000|2022-06-14 00:56:50|698.96|689.86|699.3|690.2|699.3|690.2|698.47|689.37|21
1655168220000|2022-06-14 00:57:00|699.25|690.15|699.1|690|699.45|690.35|698.55|689.45|24
1655168230000|2022-06-14 00:57:10|699.05|689.95|698.35|689.25|699.05|689.95|698.14|689.04|22
1655168240000|2022-06-14 00:57:20|698.26|689.16|698.2|689.1|698.35|689.25|698.2|689.1|16
1655168250000|2022-06-14 00:57:30|698.1|689|699.1|690|699.1|690|697.8|688.7|21
1655168260000|2022-06-14 00:57:40|699.05|689.95|698.67|689.57|699.35|690.25|698.67|689.57|19
1655168270000|2022-06-14 00:57:50|698.45|689.35|697.86|688.76|698.47|689.37|697.79|688.69|20
1655168280000|2022-06-14 00:58:00|698.01|688.91|699.15|690.05|699.15|690.05|697.91|688.81|29
1655168290000|2022-06-14 00:58:10|699.25|690.15|700.13|691.03|700.13|691.03|699.25|690.15|34
1655168300000|2022-06-14 00:58:20|700.14|691.04|698.95|689.85|700.15|691.05|698.95|689.85|19
1655168310000|2022-06-14 00:58:30|698.65|689.55|698.29|689.19|698.65|689.55|698.29|689.19|7
1655168320000|2022-06-14 00:58:40|698.18|689.08|697.41|688.31|698.18|689.08|697.41|688.31|19
1655168330000|2022-06-14 00:58:50|697.29|688.19|697.11|688.01|697.55|688.45|696.87|687.77|24
1655168340000|2022-06-14 00:59:00|697.07|687.97|696.78|687.68|697.88|688.78|696.78|687.68|29
1655168350000|2022-06-14 00:59:10|696.77|687.67|697.85|688.75|697.85|688.75|696.67|687.57|28
1655168360000|2022-06-14 00:59:20|697.9|688.8|697.05|687.95|698|688.9|696.76|687.66|20
1655168370000|2022-06-14 00:59:30|697.15|688.05|696.75|687.65|697.15|688.05|696.35|687.25|23
1655168380000|2022-06-14 00:59:40|696.8|687.7|696.7|687.6|697.05|687.95|696.39|687.29|13
1655168390000|2022-06-14 00:59:50|696.75|687.65|696|686.9|696.83|687.73|695.1|686|23
1655168400000|2022-06-14 01:00:00|696.08|686.98|696.56|687.46|698|688.9|695.95|686.85|30
1655168410000|2022-06-14 01:00:10|696.38|687.28|695.22|686.12|696.38|687.28|694.96|685.86|29
1655168420000|2022-06-14 01:00:20|695.35|686.25|696.55|687.45|696.58|687.48|695.35|686.25|30
1655168430000|2022-06-14 01:00:30|696.59|687.49|695.32|686.22|696.61|687.51|695.32|686.22|22
1655168440000|2022-06-14 01:00:40|695.19|686.09|696.02|686.92|696.06|686.96|695.02|685.92|17
1655168450000|2022-06-14 01:00:50|696.15|687.05|697.14|688.04|697.17|688.07|696.05|686.95|24
1655168460000|2022-06-14 01:01:00|697.16|688.06|697.9|688.8|697.98|688.88|697.16|688.06|24
1655168470000|2022-06-14 01:01:10|697.77|688.67|697.38|688.28|698.37|689.27|697.38|688.28|32
1655168480000|2022-06-14 01:01:20|697.37|688.27|697.67|688.57|698.35|689.25|697.16|688.06|29
1655168490000|2022-06-14 01:01:30|697.47|688.37|698.8|689.7|698.8|689.7|697.42|688.32|29
1655168500000|2022-06-14 01:01:40|698.75|689.65|699|689.9|699.15|690.05|698.16|689.06|23
1655168510000|2022-06-14 01:01:50|698.91|689.81|698|688.9|698.96|689.86|697.35|688.25|28
1655168520000|2022-06-14 01:02:00|697.6|688.5|697.42|688.32|698.3|689.2|697.42|688.32|20
1655168530000|2022-06-14 01:02:10|697.47|688.37|697.5|688.4|697.65|688.55|696.99|687.89|18
1655168540000|2022-06-14 01:02:20|697.6|688.5|696.55|687.45|697.6|688.5|696.55|687.45|24
1655168550000|2022-06-14 01:02:30|696.04|686.94|695.36|686.26|696.04|686.94|695.29|686.19|30
1655168560000|2022-06-14 01:02:40|695.35|686.25|696.07|686.97|696.07|686.97|695.35|686.25|19
1655168570000|2022-06-14 01:02:50|696.02|686.92|695.45|686.35|696.09|686.99|695.45|686.35|16
1655168580000|2022-06-14 01:03:00|695.33|686.23|695.84|686.74|696.05|686.95|694.76|685.66|27
1655168590000|2022-06-14 01:03:10|695.53|686.43|696.2|687.1|696.25|687.15|695.53|686.43|15
1655168600000|2022-06-14 01:03:20|696.25|687.15|695.4|686.3|696.35|687.25|695.4|686.3|22
1655168610000|2022-06-14 01:03:30|695.45|686.35|694.76|685.66|695.45|686.35|694.76|685.66|17
1655168620000|2022-06-14 01:03:40|694.71|685.61|694.14|685.04|694.81|685.71|693.99|684.89|20
1655168630000|2022-06-14 01:03:50|693.98|684.88|695.83|686.73|695.83|686.73|693.98|684.88|28
1655168640000|2022-06-14 01:04:00|695.86|686.76|696.7|687.6|697.11|688.01|695.36|686.26|26
1655168650000|2022-06-14 01:04:10|696.75|687.65|695.5|686.4|696.8|687.7|695.5|686.4|33
1655168660000|2022-06-14 01:04:20|695.48|686.38|696.42|687.32|696.42|687.32|695.24|686.14|25
1655168670000|2022-06-14 01:04:30|696.44|687.34|696.04|686.94|696.81|687.71|696.04|686.94|27
1655168680000|2022-06-14 01:04:40|695.32|686.22|694.5|685.4|695.4|686.3|694.37|685.27|21
1655168690000|2022-06-14 01:04:50|694.47|685.37|694.33|685.23|694.7|685.6|694.26|685.16|19
1655168700000|2022-06-14 01:05:00|694.31|685.21|693.54|684.44|694.31|685.21|693.54|684.44|20
1655168710000|2022-06-14 01:05:10|693.4|684.3|692.34|683.24|693.54|684.44|692.34|683.24|8
1655168720000|2022-06-14 01:05:20|692.49|683.39|690.77|681.67|692.49|683.39|690.77|681.67|20
1655168730000|2022-06-14 01:05:30|690.95|681.85|691.03|681.93|691.6|682.5|690.6|681.5|25
1655168740000|2022-06-14 01:05:40|690.84|681.74|690.65|681.55|690.9|681.8|690.36|681.26|16
1655168750000|2022-06-14 01:05:50|690.57|681.47|689.54|680.44|690.57|681.47|689.39|680.29|11
1655168760000|2022-06-14 01:06:00|689.74|680.64|690.54|681.44|690.76|681.66|689.71|680.61|33
1655168770000|2022-06-14 01:06:10|690.55|681.45|691.55|682.45|691.55|682.45|690.55|681.45|18
1655168780000|2022-06-14 01:06:20|691.5|682.4|690.58|681.48|691.5|682.4|690.51|681.41|17
1655168790000|2022-06-14 01:06:30|690.43|681.33|689.71|680.61|690.43|681.33|689.57|680.47|13
1655168800000|2022-06-14 01:06:40|689.54|680.44|689.95|680.85|690.06|680.96|689.54|680.44|10
1655168810000|2022-06-14 01:06:50|689.96|680.86|689.54|680.44|690.06|680.96|689.54|680.44|12
1655168820000|2022-06-14 01:07:00|689.46|680.36|689.62|680.52|689.67|680.57|688.93|679.83|15
1655168830000|2022-06-14 01:07:10|689.9|680.8|689.16|680.06|689.99|680.89|689.05|679.95|18
1655168840000|2022-06-14 01:07:20|689.19|680.09|689.85|680.75|690.13|681.03|689.19|680.09|19
1655168850000|2022-06-14 01:07:30|689.8|680.7|689.29|680.19|689.85|680.75|689.29|680.19|8
1655168860000|2022-06-14 01:07:40|689.36|680.26|690.36|681.26|691.04|681.94|689.31|680.21|19
1655168870000|2022-06-14 01:07:50|690.38|681.28|690.01|680.91|690.38|681.28|690.01|680.91|19
1655168880000|2022-06-14 01:08:00|689.97|680.87|690.2|681.1|690.25|681.15|689.5|680.4|24
1655168890000|2022-06-14 01:08:10|690.15|681.05|689.95|680.85|690.17|681.07|689.45|680.35|11
1655168900000|2022-06-14 01:08:20|689.9|680.8|688.85|679.75|690|680.9|688.83|679.73|15
1655168910000|2022-06-14 01:08:30|688.68|679.58|688.86|679.76|689.01|679.91|688.68|679.58|11
1655168920000|2022-06-14 01:08:40|688.81|679.71|688.88|679.78|689.23|680.13|688.81|679.71|14
1655168930000|2022-06-14 01:08:50|688.76|679.66|689.18|680.08|689.3|680.2|688.76|679.66|7
1655168940000|2022-06-14 01:09:00|689.01|679.91|688.66|679.56|689.01|679.91|688.66|679.56|7
1655168950000|2022-06-14 01:09:10|688.62|679.52|687.63|678.53|688.77|679.67|687.63|678.53|22
1655168960000|2022-06-14 01:09:20|686.95|677.85|686.5|677.4|687.6|678.5|685.83|676.73|31
1655168970000|2022-06-14 01:09:30|686.45|677.35|685.81|676.71|686.45|677.35|685.8|676.7|29
1655168980000|2022-06-14 01:09:40|685.8|676.7|685.86|676.76|685.86|676.76|684.7|675.6|34
1655168990000|2022-06-14 01:09:50|686.04|676.94|687.76|678.66|688.19|679.09|686.04|676.94|29
1655169000000|2022-06-14 01:10:00|687.66|678.56|686.15|677.05|687.66|678.56|685.8|676.7|29
1655169010000|2022-06-14 01:10:10|686.1|677|686.25|677.15|686.36|677.26|685.55|676.45|31
1655169020000|2022-06-14 01:10:20|686.55|677.45|687.78|678.68|687.82|678.72|686.3|677.2|33
1655169030000|2022-06-14 01:10:30|687.85|678.75|690.3|681.2|691.04|681.94|687.85|678.75|27
1655169040000|2022-06-14 01:10:40|690.2|681.1|690.35|681.25|691.15|682.05|690.2|681.1|31
1655169050000|2022-06-14 01:10:50|690.44|681.34|689.75|680.65|690.65|681.55|689.47|680.37|24
1655169060000|2022-06-14 01:11:00|689.8|680.7|691.07|681.97|692.02|682.92|689.8|680.7|36
1655169070000|2022-06-14 01:11:10|691.01|681.91|690.75|681.65|691.01|681.91|689.9|680.8|27
1655169080000|2022-06-14 01:11:20|690.85|681.75|692.36|683.26|692.46|683.36|690.69|681.59|33
1655169090000|2022-06-14 01:11:30|692.17|683.07|692.55|683.45|692.91|683.81|691.42|682.32|34
1655169100000|2022-06-14 01:11:40|692.95|683.85|692.6|683.5|693.28|684.18|692.25|683.15|25
1655169110000|2022-06-14 01:11:50|692.66|683.56|692.47|683.37|693|683.9|692.2|683.1|22
1655169120000|2022-06-14 01:12:00|692.2|683.1|692.28|683.18|692.9|683.8|692.09|682.99|29
1655169130000|2022-06-14 01:12:10|692.23|683.13|691.95|682.85|692.23|683.13|691.18|682.08|23
1655169140000|2022-06-14 01:12:20|691.85|682.75|693.25|684.15|693.25|684.15|691.75|682.65|23
1655169150000|2022-06-14 01:12:30|693.3|684.2|692.45|683.35|693.9|684.8|692.45|683.35|23
1655169160000|2022-06-14 01:12:40|692.5|683.4|692.55|683.45|693.11|684.01|692.5|683.4|16
1655169170000|2022-06-14 01:12:50|692.6|683.5|692.75|683.65|692.8|683.7|692.3|683.2|18
1655169180000|2022-06-14 01:13:00|692.7|683.6|694|684.9|694|684.9|692.7|683.6|21
1655169190000|2022-06-14 01:13:10|694.05|684.95|692.21|683.11|694.15|685.05|692.16|683.06|28
1655169200000|2022-06-14 01:13:20|692.16|683.06|691.6|682.5|692.16|683.06|691.45|682.35|24
1655169210000|2022-06-14 01:13:30|691.4|682.3|691.3|682.2|692|682.9|691.3|682.2|15
1655169220000|2022-06-14 01:13:40|691.35|682.25|691.28|682.18|692.19|683.09|691.28|682.18|24
1655169230000|2022-06-14 01:13:50|691.23|682.13|691.16|682.06|691.35|682.25|690.4|681.3|24
1655169240000|2022-06-14 01:14:00|691.25|682.15|691.25|682.15|691.35|682.25|691.21|682.11|7
1655169250000|2022-06-14 01:14:10|690.95|681.85|690.89|681.79|691.11|682.01|690.75|681.65|19
1655169260000|2022-06-14 01:14:20|690.79|681.69|690.43|681.33|690.89|681.79|690.43|681.33|15
1655169270000|2022-06-14 01:14:30|690.38|681.28|690.13|681.03|690.43|681.33|689.95|680.85|19
1655169280000|2022-06-14 01:14:40|690.2|681.1|690.57|681.47|691.12|682.02|690.05|680.95|15
1655169290000|2022-06-14 01:14:50|690.45|681.35|689.85|680.75|690.45|681.35|689.79|680.69|14
1655169300000|2022-06-14 01:15:00|689.8|680.7|690.5|681.4|691.1|682|689.19|680.09|33
1655169310000|2022-06-14 01:15:10|690.4|681.3|690.36|681.26|691.55|682.45|690.36|681.26|31
1655169320000|2022-06-14 01:15:20|690.35|681.25|690.4|681.3|690.61|681.51|690.25|681.15|15
1655169330000|2022-06-14 01:15:30|690.35|681.25|689.82|680.72|690.55|681.45|689.82|680.72|15
1655169340000|2022-06-14 01:15:40|689.23|680.13|688.15|679.05|689.23|680.13|687.85|678.75|26
1655169350000|2022-06-14 01:15:50|688.05|678.95|687.57|678.47|688.05|678.95|687.52|678.42|21
1655169360000|2022-06-14 01:16:00|687.62|678.52|688.05|678.95|688.41|679.31|687.62|678.52|27
1655169370000|2022-06-14 01:16:10|687.94|678.84|688.46|679.36|688.47|679.37|687.7|678.6|30
1655169380000|2022-06-14 01:16:20|688.45|679.35|688.6|679.5|688.6|679.5|687.75|678.65|18
1655169390000|2022-06-14 01:16:30|688.62|679.52|687.85|678.75|688.62|679.52|687.85|678.75|17
1655169400000|2022-06-14 01:16:40|687.75|678.65|687.61|678.51|688.05|678.95|687.58|678.48|15
1655169410000|2022-06-14 01:16:50|687.59|678.49|688.04|678.94|688.04|678.94|687.56|678.46|17
1655169420000|2022-06-14 01:17:00|688.16|679.06|688.6|679.5|688.8|679.7|688.16|679.06|21
1655169430000|2022-06-14 01:17:10|688.54|679.44|689.26|680.16|689.63|680.53|688.49|679.39|32
1655169440000|2022-06-14 01:17:20|689.27|680.17|689.57|680.47|689.62|680.52|689.2|680.1|29
1655169450000|2022-06-14 01:17:30|689.58|680.48|688.32|679.22|689.78|680.68|688.31|679.21|26
1655169460000|2022-06-14 01:17:40|688.34|679.24|688.35|679.25|688.4|679.3|687.65|678.55|27
1655169470000|2022-06-14 01:17:50|688.65|679.55|689.06|679.96|689.4|680.3|688.64|679.54|26
1655169480000|2022-06-14 01:18:00|689.35|680.25|689.09|679.99|689.35|680.25|688.95|679.85|20
1655169490000|2022-06-14 01:18:10|689.14|680.04|689.2|680.1|689.2|680.1|689.07|679.97|7
1655169500000|2022-06-14 01:18:20|689.15|680.05|689.9|680.8|690.4|681.3|689.15|680.05|19
1655169510000|2022-06-14 01:18:30|689.81|680.71|689.9|680.8|689.9|680.8|689.4|680.3|21
1655169520000|2022-06-14 01:18:40|689.85|680.75|689.31|680.21|690.2|681.1|689.31|680.21|26
1655169530000|2022-06-14 01:18:50|689.27|680.17|689.37|680.27|689.54|680.44|689.1|680|13
1655169540000|2022-06-14 01:19:00|689.35|680.25|688.77|679.67|689.47|680.37|688.64|679.54|18
1655169550000|2022-06-14 01:19:10|688.73|679.63|688.55|679.45|688.91|679.81|688.52|679.42|22
1655169560000|2022-06-14 01:19:20|688.53|679.43|688.19|679.09|688.53|679.43|688.19|679.09|13
1655169570000|2022-06-14 01:19:30|688.31|679.21|687.7|678.6|688.37|679.27|687.7|678.6|21
1655169580000|2022-06-14 01:19:40|687.71|678.61|687.65|678.55|687.71|678.61|687.56|678.46|10
1655169590000|2022-06-14 01:19:50|687.66|678.56|686.41|677.31|687.66|678.56|686.41|677.31|17
1655169600000|2022-06-14 01:20:00|686.43|677.33|687.31|678.21|687.41|678.31|686.35|677.25|23
1655169610000|2022-06-14 01:20:10|687.11|678.01|688.05|678.95|688.3|679.2|686.66|677.56|26
1655169620000|2022-06-14 01:20:20|688|678.9|688.35|679.25|688.9|679.8|687.95|678.85|21
1655169630000|2022-06-14 01:20:30|688.37|679.27|688.6|679.5|688.85|679.75|688.37|679.27|30
1655169640000|2022-06-14 01:20:40|688.65|679.55|688.57|679.47|688.81|679.71|688.5|679.4|19
1655169650000|2022-06-14 01:20:50|688.37|679.27|686.79|677.69|688.39|679.29|686.7|677.6|29
1655169660000|2022-06-14 01:21:00|686.77|677.67|688.36|679.26|688.36|679.26|686.59|677.49|33
1655169670000|2022-06-14 01:21:10|688.5|679.4|687.84|678.74|688.7|679.6|687.84|678.74|34
1655169680000|2022-06-14 01:21:20|687.8|678.7|686.31|677.21|687.8|678.7|686.31|677.21|29
1655169690000|2022-06-14 01:21:30|685.96|676.86|685.42|676.32|685.96|676.86|685.42|676.32|17
1655169700000|2022-06-14 01:21:40|685.41|676.31|685.4|676.3|685.48|676.38|685.05|675.95|28
1655169710000|2022-06-14 01:21:50|685.38|676.28|686.25|677.15|686.25|677.15|684.72|675.62|33
1655169720000|2022-06-14 01:22:00|686.2|677.1|688.04|678.94|688.17|679.07|686.2|677.1|34
1655169730000|2022-06-14 01:22:10|688.06|678.96|686.66|677.56|688.1|679|686.66|677.56|29
1655169740000|2022-06-14 01:22:20|686.65|677.55|686.33|677.23|687.43|678.33|686.33|677.23|33
1655169750000|2022-06-14 01:22:30|686.32|677.22|686.53|677.43|686.8|677.7|686.29|677.19|23
1655169760000|2022-06-14 01:22:40|686.51|677.41|685.91|676.81|686.51|677.41|685.41|676.31|33
1655169770000|2022-06-14 01:22:50|685.92|676.82|686.47|677.37|686.49|677.39|685.38|676.28|32
1655169780000|2022-06-14 01:23:00|686.46|677.36|686.19|677.09|686.56|677.46|686.19|677.09|23
1655169790000|2022-06-14 01:23:10|686.07|676.97|686.49|677.39|686.56|677.46|686.07|676.97|25
1655169800000|2022-06-14 01:23:20|686.47|677.37|686.01|676.91|686.47|677.37|685.92|676.82|28
1655169810000|2022-06-14 01:23:30|686.02|676.92|685.79|676.69|686.51|677.41|685.79|676.69|24
1655169820000|2022-06-14 01:23:40|685.74|676.64|685.43|676.33|685.75|676.65|685.42|676.32|26
1655169830000|2022-06-14 01:23:50|685.45|676.35|685.29|676.19|685.97|676.87|685.29|676.19|32
1655169840000|2022-06-14 01:24:00|685.3|676.2|685.14|676.04|685.4|676.3|684.57|675.47|35
1655169850000|2022-06-14 01:24:10|685.1|676|685.16|676.06|685.3|676.2|684.68|675.58|28
1655169860000|2022-06-14 01:24:20|685.18|676.08|685.1|676|685.37|676.27|684.68|675.58|31
1655169870000|2022-06-14 01:24:30|685.05|675.95|684.57|675.47|685.5|676.4|684.56|675.46|31
1655169880000|2022-06-14 01:24:40|684.56|675.46|683.5|674.4|684.56|675.46|682.54|673.44|27
1655169890000|2022-06-14 01:24:50|684.08|674.98|683.56|674.46|684.08|674.98|683.53|674.43|24
1655169900000|2022-06-14 01:25:00|683.58|674.48|683.31|674.21|683.58|674.48|683.14|674.04|21
1655169910000|2022-06-14 01:25:10|683.14|674.04|681.83|672.73|683.14|674.04|681.56|672.46|32
1655169920000|2022-06-14 01:25:20|682.13|673.03|681.44|672.34|682.21|673.11|681.44|672.34|33
1655169930000|2022-06-14 01:25:30|681.43|672.33|682.08|672.98|682.64|673.54|681.42|672.32|33
1655169940000|2022-06-14 01:25:40|682.04|672.94|681.46|672.36|682.1|673|681.35|672.25|33
1655169950000|2022-06-14 01:25:50|681.5|672.4|681.36|672.26|681.64|672.54|681.16|672.06|25
1655169960000|2022-06-14 01:26:00|681.32|672.22|681.36|672.26|682.91|673.81|681.28|672.18|34
1655169970000|2022-06-14 01:26:10|681.33|672.23|681.34|672.24|681.4|672.3|681.17|672.07|23
1655169980000|2022-06-14 01:26:20|681.24|672.14|680.22|671.12|681.24|672.14|680.22|671.12|14
1655169990000|2022-06-14 01:26:30|680.32|671.22|678.6|669.5|680.5|671.4|678.6|669.5|19
1655170000000|2022-06-14 01:26:40|678.5|669.4|678.54|669.44|679.37|670.27|678.45|669.35|26
1655170010000|2022-06-14 01:26:50|678.61|669.51|677.88|668.78|678.69|669.59|677.81|668.71|24
1655170020000|2022-06-14 01:27:00|677.87|668.77|678.14|669.04|678.3|669.2|677.87|668.77|29
1655170030000|2022-06-14 01:27:10|678.12|669.02|677.39|668.29|678.17|669.07|677.26|668.16|26
1655170040000|2022-06-14 01:27:20|677.44|668.34|679|669.9|679.29|670.19|677.35|668.25|30
1655170050000|2022-06-14 01:27:30|679.1|670|678.65|669.55|679.3|670.2|678.48|669.38|27
1655170060000|2022-06-14 01:27:40|678.62|669.52|680.3|671.2|680.3|671.2|678.5|669.4|27
1655170070000|2022-06-14 01:27:50|680.35|671.25|682.07|672.97|682.31|673.21|680.3|671.2|31
1655170080000|2022-06-14 01:28:00|682.41|673.31|683.7|674.6|685.02|675.92|682.41|673.31|38
1655170090000|2022-06-14 01:28:10|683.65|674.55|682.26|673.16|683.65|674.55|682.26|673.16|21
1655170100000|2022-06-14 01:28:20|682.21|673.11|682.6|673.5|683.2|674.1|682.16|673.06|16
1655170110000|2022-06-14 01:28:30|682.49|673.39|682.58|673.48|683|673.9|682.48|673.38|18
1655170120000|2022-06-14 01:28:40|682.61|673.51|682.42|673.32|682.8|673.7|682.39|673.29|13
1655170130000|2022-06-14 01:28:50|682.36|673.26|682.35|673.25|682.75|673.65|682.35|673.25|16
1655170140000|2022-06-14 01:29:00|682.25|673.15|682.77|673.67|682.84|673.74|682.2|673.1|25
1655170150000|2022-06-14 01:29:10|682.72|673.62|683.34|674.24|683.36|674.26|682.72|673.62|33
1655170160000|2022-06-14 01:29:20|683.29|674.19|681.56|672.46|683.29|674.19|681.56|672.46|28
1655170170000|2022-06-14 01:29:30|681.55|672.45|682.3|673.2|682.3|673.2|681.37|672.27|27
1655170180000|2022-06-14 01:29:40|682.26|673.16|680.75|671.65|682.3|673.2|680.66|671.56|26
1655170190000|2022-06-14 01:29:50|680.85|671.75|682.08|672.98|682.28|673.18|680.85|671.75|27
1655170200000|2022-06-14 01:30:00|682.18|673.08|681.89|672.79|682.4|673.3|681.73|672.63|31
1655170210000|2022-06-14 01:30:10|682|672.9|682.88|673.78|683.11|674.01|682|672.9|26
1655170220000|2022-06-14 01:30:20|683.15|674.05|682.33|673.23|683.15|674.05|681.4|672.3|29
1655170230000|2022-06-14 01:30:30|682.32|673.22|681.47|672.37|682.32|673.22|681.47|672.37|35
1655170240000|2022-06-14 01:30:40|681.46|672.36|681.98|672.88|682.1|673|681.45|672.35|32
1655170250000|2022-06-14 01:30:50|681.97|672.87|682.01|672.91|682.16|673.06|681.38|672.28|32
1655170260000|2022-06-14 01:31:00|681.97|672.87|682.34|673.24|682.34|673.24|680.78|671.68|31
1655170270000|2022-06-14 01:31:10|682.37|673.27|682.26|673.16|682.58|673.48|682.07|672.97|31
1655170280000|2022-06-14 01:31:20|682.29|673.19|682.65|673.55|683.21|674.11|682.29|673.19|27
1655170290000|2022-06-14 01:31:30|682.56|673.46|683.53|674.43|683.53|674.43|682.56|673.46|25
1655170300000|2022-06-14 01:31:40|683.35|674.25|683.3|674.2|683.55|674.45|683.01|673.91|25
1655170310000|2022-06-14 01:31:50|683.25|674.15|683|673.9|683.25|674.15|682.25|673.15|28
1655170320000|2022-06-14 01:32:00|683.1|674|683.94|674.84|684.14|675.04|682.95|673.85|27
1655170330000|2022-06-14 01:32:10|683.92|674.82|685.34|676.24|685.44|676.34|683.76|674.66|27
1655170340000|2022-06-14 01:32:20|685.15|676.05|685.25|676.15|685.39|676.29|685.03|675.93|26
1655170350000|2022-06-14 01:32:30|685.2|676.1|685.44|676.34|685.49|676.39|685.2|676.1|25
1655170360000|2022-06-14 01:32:40|685.39|676.29|685.65|676.55|685.7|676.6|685.24|676.14|23
1655170370000|2022-06-14 01:32:50|685.7|676.6|687.45|678.35|687.51|678.41|685.7|676.6|27
1655170380000|2022-06-14 01:33:00|687.5|678.4|687.6|678.5|687.77|678.67|687.3|678.2|31
1655170390000|2022-06-14 01:33:10|687.5|678.4|686.6|677.5|687.55|678.45|686.23|677.13|24
1655170400000|2022-06-14 01:33:20|686.55|677.45|687.18|678.08|687.18|678.08|686.4|677.3|23
1655170410000|2022-06-14 01:33:30|687.13|678.03|687.41|678.31|687.41|678.31|686.25|677.15|19
1655170420000|2022-06-14 01:33:40|687.36|678.26|686.05|676.95|687.36|678.26|686.05|676.95|21
1655170430000|2022-06-14 01:33:50|685.92|676.82|684.62|675.52|685.92|676.82|684.62|675.52|16
1655170440000|2022-06-14 01:34:00|684.5|675.4|684.04|674.94|684.57|675.47|684.04|674.94|4
1655170450000|2022-06-14 01:34:10|684.5|675.4|685.4|676.3|685.4|676.3|684.4|675.3|22
1655170460000|2022-06-14 01:34:20|685.9|676.8|685.35|676.25|686.05|676.95|685.3|676.2|23
1655170470000|2022-06-14 01:34:30|685.4|676.3|684.4|675.3|685.55|676.45|684.4|675.3|19
1655170480000|2022-06-14 01:34:40|684.35|675.25|684.4|675.3|684.6|675.5|684.13|675.03|18
1655170490000|2022-06-14 01:34:50|684.25|675.15|684.62|675.52|685.31|676.21|684.25|675.15|25
1655170500000|2022-06-14 01:35:00|684.55|675.45|686.2|677.1|686.25|677.15|684.45|675.35|21
1655170510000|2022-06-14 01:35:10|686.3|677.2|685.45|676.35|686.45|677.35|685.35|676.25|26
1655170520000|2022-06-14 01:35:20|685.4|676.3|684.15|675.05|685.4|676.3|684.15|675.05|21
1655170530000|2022-06-14 01:35:30|684.19|675.09|684.42|675.32|684.42|675.32|683.95|674.85|12
1655170540000|2022-06-14 01:35:40|684.32|675.22|684.35|675.25|684.6|675.5|684.3|675.2|17
1655170550000|2022-06-14 01:35:50|684.28|675.18|683.37|674.27|684.28|675.18|683.27|674.17|21
1655170560000|2022-06-14 01:36:00|683.46|674.36|683.46|674.36|683.56|674.46|683.19|674.09|15
1655170570000|2022-06-14 01:36:10|683.41|674.31|681.24|672.14|683.46|674.36|681.24|672.14|27
1655170580000|2022-06-14 01:36:20|681.22|672.12|680.11|671.01|681.22|672.12|680.02|670.92|31
1655170590000|2022-06-14 01:36:30|679.86|670.76|678.93|669.83|679.86|670.76|678.57|669.47|30
1655170600000|2022-06-14 01:36:40|678.86|669.76|678.95|669.85|679.17|670.07|678.79|669.69|17
1655170610000|2022-06-14 01:36:50|678.79|669.69|678.35|669.25|678.79|669.69|678.33|669.23|11
1655170620000|2022-06-14 01:37:00|678.32|669.22|678.49|669.39|678.9|669.8|677.7|668.6|26
1655170630000|2022-06-14 01:37:10|678.48|669.38|678.85|669.75|678.86|669.76|677.84|668.74|32
1655170640000|2022-06-14 01:37:20|678.83|669.73|678.95|669.85|679.12|670.02|678.5|669.4|32
1655170650000|2022-06-14 01:37:30|678.85|669.75|678.08|668.98|678.85|669.75|678.08|668.98|22
1655170660000|2022-06-14 01:37:40|678.15|669.05|678.21|669.11|678.33|669.23|678.11|669.01|11
1655170670000|2022-06-14 01:37:50|678.12|669.02|677.6|668.5|678.12|669.02|677.58|668.48|24
1655170680000|2022-06-14 01:38:00|677.5|668.4|678.46|669.36|678.46|669.36|677.34|668.24|23
1655170690000|2022-06-14 01:38:10|678.66|669.56|679.65|670.55|680.28|671.18|678.66|669.56|27
1655170700000|2022-06-14 01:38:20|679.6|670.5|679.27|670.17|679.6|670.5|678.3|669.2|27
1655170710000|2022-06-14 01:38:30|679.22|670.12|678.99|669.89|679.64|670.54|678.97|669.87|24
1655170720000|2022-06-14 01:38:40|679|669.9|678.61|669.51|679.36|670.26|678.61|669.51|22
1655170730000|2022-06-14 01:38:50|678.47|669.37|678.35|669.25|678.56|669.46|678.04|668.94|24
1655170740000|2022-06-14 01:39:00|678.3|669.2|677.43|668.33|678.42|669.32|677.31|668.21|25
1655170750000|2022-06-14 01:39:10|677.55|668.45|677.87|668.77|678.19|669.09|677.5|668.4|21
1655170760000|2022-06-14 01:39:20|678.13|669.03|677.1|668|678.13|669.03|675.96|666.86|34
1655170770000|2022-06-14 01:39:30|677.15|668.05|678.66|669.56|678.66|669.56|676.96|667.86|30
1655170780000|2022-06-14 01:39:40|678.9|669.8|679.5|670.4|680.13|671.03|678.75|669.65|25
1655170790000|2022-06-14 01:39:50|679.7|670.6|680.25|671.15|680.3|671.2|679.7|670.6|22
1655170800000|2022-06-14 01:40:00|680.35|671.25|682.47|673.37|682.92|673.82|680.35|671.25|27
1655170810000|2022-06-14 01:40:10|682.32|673.22|682.36|673.26|682.42|673.32|681.87|672.77|17
1655170820000|2022-06-14 01:40:20|682.31|673.21|682.22|673.12|682.31|673.21|681.33|672.23|19
1655170830000|2022-06-14 01:40:30|682.24|673.14|680.83|671.73|682.25|673.15|680.74|671.64|20
1655170840000|2022-06-14 01:40:40|680.78|671.68|681.45|672.35|681.45|672.35|680.34|671.24|31
1655170850000|2022-06-14 01:40:50|681.49|672.39|680.89|671.79|681.75|672.65|680.89|671.79|32
1655170860000|2022-06-14 01:41:00|680.87|671.77|680.02|670.92|680.87|671.77|679.3|670.2|22
1655170870000|2022-06-14 01:41:10|680.01|670.91|679.96|670.86|680.1|671|679.62|670.52|29
1655170880000|2022-06-14 01:41:20|680|670.9|681.18|672.08|681.71|672.61|680|670.9|33
1655170890000|2022-06-14 01:41:30|680.94|671.84|680.26|671.16|681|671.9|680.12|671.02|26
1655170900000|2022-06-14 01:41:40|680.21|671.11|678.92|669.82|680.33|671.23|678.92|669.82|27
1655170910000|2022-06-14 01:41:50|678.69|669.59|677.35|668.25|678.69|669.59|677.09|667.99|38
1655170920000|2022-06-14 01:42:00|677.45|668.35|676.83|667.73|677.55|668.45|676.27|667.17|28
1655170930000|2022-06-14 01:42:10|676.81|667.71|676.61|667.51|677.81|668.71|676.61|667.51|37
1655170940000|2022-06-14 01:42:20|676.42|667.32|676.52|667.42|676.98|667.88|676.3|667.2|31
1655170950000|2022-06-14 01:42:30|676.51|667.41|679.73|670.63|680.36|671.26|676.39|667.29|39
1655170960000|2022-06-14 01:42:40|679.84|670.74|680.21|671.11|680.21|671.11|679.32|670.22|32
1655170970000|2022-06-14 01:42:50|680.12|671.02|680.6|671.5|680.93|671.83|679.48|670.38|28
1655170980000|2022-06-14 01:43:00|680.9|671.8|681.09|671.99|681.45|672.35|680.24|671.14|31
1655170990000|2022-06-14 01:43:10|680.95|671.85|681.15|672.05|681.15|672.05|680.15|671.05|29
1655171000000|2022-06-14 01:43:20|681.34|672.24|681.81|672.71|681.86|672.76|681|671.9|26
1655171010000|2022-06-14 01:43:30|681.89|672.79|681.61|672.51|682.19|673.09|681.25|672.15|26
1655171020000|2022-06-14 01:43:40|681.75|672.65|683.44|674.34|683.44|674.34|681.75|672.65|26
1655171030000|2022-06-14 01:43:50|683.5|674.4|681.52|672.42|683.57|674.47|681.52|672.42|35
1655171040000|2022-06-14 01:44:00|681.6|672.5|681.05|671.95|681.6|672.5|681.05|671.95|20
1655171050000|2022-06-14 01:44:10|680.52|671.42|681.26|672.16|681.33|672.23|679.62|670.52|30
1655171060000|2022-06-14 01:44:20|681.28|672.18|680.16|671.06|681.28|672.18|680.16|671.06|19
1655171070000|2022-06-14 01:44:30|680.4|671.3|680.45|671.35|680.55|671.45|680|670.9|21
1655171080000|2022-06-14 01:44:40|680.5|671.4|680.2|671.1|680.55|671.45|680.03|670.93|28
1655171090000|2022-06-14 01:44:50|680.15|671.05|678.89|669.79|680.3|671.2|678.88|669.78|26
1655171100000|2022-06-14 01:45:00|678.99|669.89|680.1|671|680.1|671|678.99|669.89|26
1655171110000|2022-06-14 01:45:10|680.03|670.93|678.85|669.75|680.84|671.74|678.62|669.52|29
1655171120000|2022-06-14 01:45:20|678.56|669.46|678.1|669|678.56|669.46|677.88|668.78|16
1655171130000|2022-06-14 01:45:30|677.95|668.85|676.85|667.75|677.95|668.85|676.54|667.44|18
1655171140000|2022-06-14 01:45:40|676.8|667.7|676|666.9|676.8|667.7|675.39|666.29|22
1655171150000|2022-06-14 01:45:50|675.95|666.85|676.4|667.3|676.4|667.3|675.91|666.81|20
1655171160000|2022-06-14 01:46:00|676.35|667.25|679.31|670.21|679.31|670.21|676.35|667.25|36
1655171170000|2022-06-14 01:46:10|679.33|670.23|682.1|673|682.1|673|678.98|669.88|32
1655171180000|2022-06-14 01:46:20|682.11|673.01|681.18|672.08|682.55|673.45|680.59|671.49|31
1655171190000|2022-06-14 01:46:30|681.4|672.3|682.33|673.23|683.27|674.17|681.4|672.3|32
1655171200000|2022-06-14 01:46:40|682.28|673.18|682.86|673.76|682.9|673.8|681.97|672.87|27
1655171210000|2022-06-14 01:46:50|682.95|673.85|683.48|674.38|683.65|674.55|682.87|673.77|27
1655171220000|2022-06-14 01:47:00|683.58|674.48|684.12|675.02|684.12|675.02|683.19|674.09|26
1655171230000|2022-06-14 01:47:10|684.27|675.17|684.55|675.45|685.47|676.37|684.06|674.96|30
1655171240000|2022-06-14 01:47:20|684.37|675.27|684|674.9|685.35|676.25|684|674.9|29
1655171250000|2022-06-14 01:47:30|683.94|674.84|685.85|676.75|686.32|677.22|683.5|674.4|37
1655171260000|2022-06-14 01:47:40|685.9|676.8|686.16|677.06|686.31|677.21|685.79|676.69|27
1655171270000|2022-06-14 01:47:50|686.18|677.08|686.36|677.26|686.36|677.26|685.2|676.1|26
1655171280000|2022-06-14 01:48:00|686.26|677.16|685.35|676.25|686.86|677.76|685.35|676.25|28
1655171290000|2022-06-14 01:48:10|685.3|676.2|685.6|676.5|686.84|677.74|684.44|675.34|30
1655171300000|2022-06-14 01:48:20|685.5|676.4|685.68|676.58|686.25|677.15|684.75|675.65|25
1655171310000|2022-06-14 01:48:30|685.63|676.53|684.72|675.62|685.7|676.6|684.61|675.51|20
1655171320000|2022-06-14 01:48:40|684.73|675.63|684.95|675.85|685.39|676.29|684.7|675.6|17
1655171330000|2022-06-14 01:48:50|685.3|676.2|687.59|678.49|689.71|680.61|685.3|676.2|32
1655171340000|2022-06-14 01:49:00|687.9|678.8|686.1|677|687.9|678.8|685.65|676.55|32
1655171350000|2022-06-14 01:49:10|686|676.9|686.55|677.45|686.6|677.5|686|676.9|17
1655171360000|2022-06-14 01:49:20|686.6|677.5|685.83|676.73|686.6|677.5|685.78|676.68|15
1655171370000|2022-06-14 01:49:30|685.78|676.68|684.64|675.54|685.88|676.78|684.64|675.54|23
1655171380000|2022-06-14 01:49:40|684.6|675.5|683.82|674.72|684.85|675.75|683.82|674.72|24
1655171390000|2022-06-14 01:49:50|684.16|675.06|682.71|673.61|684.16|675.06|682.71|673.61|21
1655171400000|2022-06-14 01:50:00|682.85|673.75|682.7|673.6|683.09|673.99|682.36|673.26|25
1655171410000|2022-06-14 01:50:10|682.65|673.55|684.05|674.95|684.35|675.25|682.5|673.4|30
1655171420000|2022-06-14 01:50:20|684|674.9|682.55|673.45|684.71|675.61|682.55|673.45|29
1655171430000|2022-06-14 01:50:30|682.46|673.36|684.35|675.25|684.8|675.7|682.36|673.26|30
1655171440000|2022-06-14 01:50:40|684.3|675.2|684.1|675|684.55|675.45|684.1|675|8
1655171450000|2022-06-14 01:50:50|684.05|674.95|683.7|674.6|684.05|674.95|682.75|673.65|25
1655171460000|2022-06-14 01:51:00|683.75|674.65|683.7|674.6|684.45|675.35|683.2|674.1|28
1655171470000|2022-06-14 01:51:10|683.59|674.49|684.2|675.1|685.15|676.05|682.57|673.47|31
1655171480000|2022-06-14 01:51:20|684.17|675.07|683.27|674.17|684.17|675.07|683.27|674.17|23
1655171490000|2022-06-14 01:51:30|683.12|674.02|684.67|675.57|685.5|676.4|682.85|673.75|30
1655171500000|2022-06-14 01:51:40|684.6|675.5|683.31|674.21|684.6|675.5|683.06|673.96|29
1655171510000|2022-06-14 01:51:50|683.19|674.09|681.6|672.5|683.19|674.09|681.6|672.5|21
1655171520000|2022-06-14 01:52:00|681.59|672.49|682.35|673.25|682.77|673.67|681.44|672.34|27
1655171530000|2022-06-14 01:52:10|682.4|673.3|681.95|672.85|682.45|673.35|681.37|672.27|29
1655171540000|2022-06-14 01:52:20|681.91|672.81|681.34|672.24|682.1|673|681.25|672.15|25
1655171550000|2022-06-14 01:52:30|681.29|672.19|681.08|671.98|681.32|672.22|680.78|671.68|25
1655171560000|2022-06-14 01:52:40|681.06|671.96|682.05|672.95|682.45|673.35|681.05|671.95|30
1655171570000|2022-06-14 01:52:50|681.97|672.87|681.24|672.14|681.97|672.87|681.24|672.14|26
1655171580000|2022-06-14 01:53:00|681.18|672.08|682.65|673.55|683.25|674.15|681.18|672.08|23
1655171590000|2022-06-14 01:53:10|682.6|673.5|682.75|673.65|683.33|674.23|682.35|673.25|24
1655171600000|2022-06-14 01:53:20|682.65|673.55|684.01|674.91|684.01|674.91|682.25|673.15|29
1655171610000|2022-06-14 01:53:30|683.98|674.88|684.61|675.51|684.76|675.66|683.98|674.88|21
1655171620000|2022-06-14 01:53:40|684.56|675.46|684.65|675.55|684.65|675.55|684.27|675.17|20
1655171630000|2022-06-14 01:53:50|684.6|675.5|684.4|675.3|684.67|675.57|683.75|674.65|26
1655171640000|2022-06-14 01:54:00|684.26|675.16|684.5|675.4|684.96|675.86|683.2|674.1|24
1655171650000|2022-06-14 01:54:10|684.45|675.35|685.31|676.21|685.36|676.26|684.25|675.15|23
1655171660000|2022-06-14 01:54:20|685.42|676.32|684.25|675.15|686.26|677.16|684.2|675.1|32
1655171670000|2022-06-14 01:54:30|684.45|675.35|682.61|673.51|684.55|675.45|682.61|673.51|28
1655171680000|2022-06-14 01:54:40|682.54|673.44|682.33|673.23|683.2|674.1|682.33|673.23|23
1655171690000|2022-06-14 01:54:50|682.26|673.16|682.15|673.05|682.31|673.21|681.85|672.75|15
1655171700000|2022-06-14 01:55:00|682.1|673|683.11|674.01|683.11|674.01|681.16|672.06|28
1655171710000|2022-06-14 01:55:10|683.35|674.25|683.9|674.8|684.01|674.91|682.68|673.58|36
1655171720000|2022-06-14 01:55:20|683.95|674.85|683.13|674.03|684.38|675.28|683.13|674.03|33
1655171730000|2022-06-14 01:55:30|683.08|673.98|682.8|673.7|683.15|674.05|682.72|673.62|15
1655171740000|2022-06-14 01:55:40|682.9|673.8|682.34|673.24|682.9|673.8|681.76|672.66|28
1655171750000|2022-06-14 01:55:50|682.31|673.21|682.8|673.7|683.08|673.98|681.96|672.86|34
1655171760000|2022-06-14 01:56:00|682.75|673.65|681.95|672.85|682.75|673.65|681.8|672.7|26
1655171770000|2022-06-14 01:56:10|682|672.9|682.14|673.04|682.3|673.2|682|672.9|25
1655171780000|2022-06-14 01:56:20|682.07|672.97|681.26|672.16|682.35|673.25|681.23|672.13|32
1655171790000|2022-06-14 01:56:30|681.22|672.12|681.01|671.91|681.27|672.17|680.53|671.43|29
1655171800000|2022-06-14 01:56:40|681.06|671.96|679.4|670.3|681.06|671.96|679.4|670.3|27
1655171810000|2022-06-14 01:56:50|679.5|670.4|680.33|671.23|680.71|671.61|679.5|670.4|23
1655171820000|2022-06-14 01:57:00|680.27|671.17|681.89|672.79|681.89|672.79|680.15|671.05|26
1655171830000|2022-06-14 01:57:10|681.65|672.55|682.86|673.76|682.86|673.76|681.22|672.12|29
1655171840000|2022-06-14 01:57:20|682.87|673.77|685.7|676.6|685.7|676.6|682.87|673.77|27
1655171850000|2022-06-14 01:57:30|685.6|676.5|684.39|675.29|685.6|676.5|684.39|675.29|31
1655171860000|2022-06-14 01:57:40|684.34|675.24|685.66|676.56|686.36|677.26|684.25|675.15|35
1655171870000|2022-06-14 01:57:50|685.5|676.4|687.08|677.98|687.08|677.98|685.5|676.4|33
1655171880000|2022-06-14 01:58:00|687.25|678.15|687.73|678.63|688.25|679.15|687.15|678.05|32
1655171890000|2022-06-14 01:58:10|687.65|678.55|686.6|677.5|687.65|678.55|686.1|677|32
1655171900000|2022-06-14 01:58:20|686.65|677.55|685|675.9|687.05|677.95|684.9|675.8|30
1655171910000|2022-06-14 01:58:30|684.95|675.85|682.41|673.31|684.95|675.85|682.41|673.31|31
1655171920000|2022-06-14 01:58:40|682.38|673.28|682.27|673.17|682.97|673.87|681.69|672.59|32
1655171930000|2022-06-14 01:58:50|682.14|673.04|681.67|672.57|682.14|673.04|681.67|672.57|17
1655171940000|2022-06-14 01:59:00|681.62|672.52|681.01|671.91|681.62|672.52|680.78|671.68|16
1655171950000|2022-06-14 01:59:10|680.91|671.81|681.19|672.09|681.29|672.19|680.91|671.81|13
1655171960000|2022-06-14 01:59:20|681.11|672.01|681.33|672.23|681.33|672.23|679.89|670.79|28
1655171970000|2022-06-14 01:59:30|681.34|672.24|681.95|672.85|681.95|672.85|680.96|671.86|23
1655171980000|2022-06-14 01:59:40|682|672.9|682.29|673.19|683.2|674.1|682|672.9|20
1655171990000|2022-06-14 01:59:50|682.2|673.1|681.35|672.25|682.45|673.35|681.35|672.25|21
1655172000000|2022-06-14 02:00:00|681.3|672.2|682.1|673|682.24|673.14|681.03|671.93|29
1655172010000|2022-06-14 02:00:10|681.97|672.87|680.25|671.15|681.97|672.87|680.1|671|23
1655172020000|2022-06-14 02:00:20|680.2|671.1|681.05|671.95|681.35|672.25|679.91|670.81|19
1655172030000|2022-06-14 02:00:30|681.15|672.05|682.5|673.4|682.81|673.71|681.15|672.05|16
1655172040000|2022-06-14 02:00:40|682.25|673.15|683.56|674.46|683.56|674.46|681.75|672.65|32
1655172050000|2022-06-14 02:00:50|683.5|674.4|682.7|673.6|683.5|674.4|681.95|672.85|25
1655172060000|2022-06-14 02:01:00|682.8|673.7|683.61|674.51|683.61|674.51|682.4|673.3|34
1655172070000|2022-06-14 02:01:10|683.62|674.52|683.95|674.85|684.95|675.85|683.62|674.52|28
1655172080000|2022-06-14 02:01:20|684|674.9|685.71|676.61|685.71|676.61|683.86|674.76|36
1655172090000|2022-06-14 02:01:30|685.88|676.78|686.25|677.15|686.77|677.67|685.69|676.59|35
1655172100000|2022-06-14 02:01:40|686.05|676.95|684.85|675.75|686.05|676.95|684.1|675|29
1655172110000|2022-06-14 02:01:50|684.96|675.86|687.86|678.76|687.86|678.76|684.85|675.75|36
1655172120000|2022-06-14 02:02:00|687.67|678.57|687.07|677.97|687.67|678.57|685.92|676.82|35
1655172130000|2022-06-14 02:02:10|687.22|678.12|689.4|680.3|689.62|680.52|686.85|677.75|31
1655172140000|2022-06-14 02:02:20|689.25|680.15|689.11|680.01|689.95|680.85|689|679.9|27
1655172150000|2022-06-14 02:02:30|689.1|680|686.23|677.13|689.2|680.1|686.23|677.13|23
1655172160000|2022-06-14 02:02:40|686.28|677.18|687.1|678|687.37|678.27|685.75|676.65|18
1655172170000|2022-06-14 02:02:50|687.15|678.05|685.51|676.41|688.26|679.16|685.51|676.41|31
1655172180000|2022-06-14 02:03:00|685.41|676.31|683.94|674.84|685.41|676.31|683.07|673.97|30
1655172190000|2022-06-14 02:03:10|684|674.9|682.03|672.93|684.03|674.93|682.02|672.92|32
1655172200000|2022-06-14 02:03:20|682.02|672.92|682.07|672.97|682.26|673.16|681.31|672.21|26
1655172210000|2022-06-14 02:03:30|682.03|672.93|682.05|672.95|683.04|673.94|681.99|672.89|30
1655172220000|2022-06-14 02:03:40|682.03|672.93|683.08|673.98|683.3|674.2|681.87|672.77|23
1655172230000|2022-06-14 02:03:50|683.18|674.08|682.33|673.23|683.5|674.4|682.2|673.1|24
1655172240000|2022-06-14 02:04:00|682.25|673.15|681.49|672.39|682.9|673.8|681.49|672.39|26
1655172250000|2022-06-14 02:04:10|681.3|672.2|682.1|673|682.45|673.35|681.3|672.2|27
1655172260000|2022-06-14 02:04:20|681.93|672.83|680.35|671.25|681.93|672.83|680.35|671.25|31
1655172270000|2022-06-14 02:04:30|680.33|671.23|679.25|670.15|680.33|671.23|679.2|670.1|15
1655172280000|2022-06-14 02:04:40|679.15|670.05|679.4|670.3|680.01|670.91|679.1|670|23
1655172290000|2022-06-14 02:04:50|679.45|670.35|680.25|671.15|680.55|671.45|679.35|670.25|29
1655172300000|2022-06-14 02:05:00|680.3|671.2|680.7|671.6|680.7|671.6|679.77|670.67|17
1655172310000|2022-06-14 02:05:10|680.65|671.55|680.2|671.1|680.65|671.55|679.75|670.65|23
1655172320000|2022-06-14 02:05:20|680.15|671.05|679.15|670.05|680.15|671.05|678.85|669.75|21
1655172330000|2022-06-14 02:05:30|679.19|670.09|678.31|669.21|679.19|670.09|678.31|669.21|19
1655172340000|2022-06-14 02:05:40|678.26|669.16|681.05|671.95|681.05|671.95|678.18|669.08|28
1655172350000|2022-06-14 02:05:50|680.95|671.85|680.4|671.3|681.36|672.26|680.1|671|34
1655172360000|2022-06-14 02:06:00|680.3|671.2|678.75|669.65|680.45|671.35|678.43|669.33|30
1655172370000|2022-06-14 02:06:10|678.71|669.61|679.64|670.54|679.79|670.69|678.04|668.94|22
1655172380000|2022-06-14 02:06:20|679.63|670.53|681.1|672|681.2|672.1|679.63|670.53|35
1655172390000|2022-06-14 02:06:30|681.15|672.05|682.05|672.95|682.11|673.01|680.79|671.69|29
1655172400000|2022-06-14 02:06:40|682.25|673.15|682.94|673.84|683.95|674.85|682.25|673.15|30
1655172410000|2022-06-14 02:06:50|682.71|673.61|683.92|674.82|683.92|674.82|682.34|673.24|30
1655172420000|2022-06-14 02:07:00|683.87|674.77|683.58|674.48|683.87|674.77|682.9|673.8|28
1655172430000|2022-06-14 02:07:10|683.87|674.77|684.78|675.68|685.04|675.94|683.87|674.77|34
1655172440000|2022-06-14 02:07:20|684.79|675.69|684.59|675.49|685.34|676.24|684.02|674.92|36
1655172450000|2022-06-14 02:07:30|684.49|675.39|685.3|676.2|685.55|676.45|684|674.9|35
1655172460000|2022-06-14 02:07:40|685.55|676.45|688|678.9|688|678.9|685.55|676.45|32
1655172470000|2022-06-14 02:07:50|687.95|678.85|688.3|679.2|689|679.9|687.6|678.5|37
1655172480000|2022-06-14 02:08:00|688.35|679.25|690.7|681.6|690.8|681.7|688.35|679.25|34
1655172490000|2022-06-14 02:08:10|690.65|681.55|688.4|679.3|690.65|681.55|687.37|678.27|39
1655172500000|2022-06-14 02:08:20|688.45|679.35|688.19|679.09|689.52|680.42|687.79|678.69|38
1655172510000|2022-06-14 02:08:30|688.17|679.07|688.34|679.24|689|679.9|688.01|678.91|36
1655172520000|2022-06-14 02:08:40|688.29|679.19|687.64|678.54|688.32|679.22|687.19|678.09|32
1655172530000|2022-06-14 02:08:50|687.35|678.25|687.64|678.54|688.36|679.26|687.23|678.13|36
1655172540000|2022-06-14 02:09:00|687.6|678.5|688.08|678.98|688.25|679.15|687.23|678.13|29
1655172550000|2022-06-14 02:09:10|688.25|679.15|688.35|679.25|688.9|679.8|687.77|678.67|29
1655172560000|2022-06-14 02:09:20|688.24|679.14|688.3|679.2|689.05|679.95|688.19|679.09|19
1655172570000|2022-06-14 02:09:30|688.24|679.14|688.62|679.52|688.72|679.62|688.15|679.05|17
1655172580000|2022-06-14 02:09:40|688.57|679.47|689.2|680.1|689.2|680.1|688.1|679|21
1655172590000|2022-06-14 02:09:50|689.15|680.05|688.89|679.79|689.3|680.2|688.84|679.74|28
1655172600000|2022-06-14 02:10:00|688.84|679.74|688.98|679.88|689.21|680.11|688.74|679.64|23
1655172610000|2022-06-14 02:10:10|688.93|679.83|687.43|678.33|688.93|679.83|687.43|678.33|20
1655172620000|2022-06-14 02:10:20|687.85|678.75|687.39|678.29|687.85|678.75|687.1|678|19
1655172630000|2022-06-14 02:10:30|687.35|678.25|686.61|677.51|687.41|678.31|686.6|677.5|19
1655172640000|2022-06-14 02:10:40|686.44|677.34|686.79|677.69|686.95|677.85|686.28|677.18|28
1655172650000|2022-06-14 02:10:50|686.74|677.64|686.53|677.43|687.11|678.01|686.53|677.43|31
1655172660000|2022-06-14 02:11:00|686.47|677.37|685.68|676.58|686.47|677.37|685.64|676.54|20
1655172670000|2022-06-14 02:11:10|685.63|676.53|685.98|676.88|686.29|677.19|685.52|676.42|27
1655172680000|2022-06-14 02:11:20|685.93|676.83|686.92|677.82|686.98|677.88|685.73|676.63|27
1655172690000|2022-06-14 02:11:30|686.91|677.81|687.95|678.85|687.95|678.85|686.88|677.78|23
1655172700000|2022-06-14 02:11:40|687.9|678.8|689.05|679.95|689.05|679.95|687.9|678.8|25
1655172710000|2022-06-14 02:11:50|689.06|679.96|689.35|680.25|689.4|680.3|689.06|679.96|17
1655172720000|2022-06-14 02:12:00|689.3|680.2|689.52|680.42|689.55|680.45|688.95|679.85|19
1655172730000|2022-06-14 02:12:10|689.47|680.37|689.15|680.05|690.56|681.46|689.15|680.05|31
1655172740000|2022-06-14 02:12:20|689.2|680.1|689.7|680.6|689.7|680.6|688.91|679.81|24
1655172750000|2022-06-14 02:12:30|689.75|680.65|690|680.9|690.25|681.15|689.35|680.25|23
1655172760000|2022-06-14 02:12:40|690.05|680.95|691.15|682.05|691.55|682.45|690.05|680.95|21
1655172770000|2022-06-14 02:12:50|691.1|682|690.68|681.58|691.1|682|690.05|680.95|22
1655172780000|2022-06-14 02:13:00|690.74|681.64|691.35|682.25|691.35|682.25|690.53|681.43|31
1655172790000|2022-06-14 02:13:10|691.2|682.1|690.27|681.17|691.92|682.82|690.27|681.17|27
1655172800000|2022-06-14 02:13:20|689.71|680.61|688.36|679.26|689.71|680.61|688.36|679.26|26
1655172810000|2022-06-14 02:13:30|688.33|679.23|688.93|679.83|689.24|680.14|688.32|679.22|23
1655172820000|2022-06-14 02:13:40|688.73|679.63|688.07|678.97|688.73|679.63|687.93|678.83|21
1655172830000|2022-06-14 02:13:50|688.03|678.93|687.33|678.23|688.03|678.93|687.28|678.18|24
1655172840000|2022-06-14 02:14:00|687.31|678.21|688.3|679.2|688.3|679.2|687.19|678.09|19
1655172850000|2022-06-14 02:14:10|688.35|679.25|687.77|678.67|688.6|679.5|687.77|678.67|22
1655172860000|2022-06-14 02:14:20|687.72|678.62|687.6|678.5|687.9|678.8|687.3|678.2|25
1655172870000|2022-06-14 02:14:30|687.55|678.45|687.45|678.35|687.55|678.45|686.98|677.88|21
1655172880000|2022-06-14 02:14:40|687.5|678.4|687.15|678.05|688.05|678.95|687.15|678.05|13
1655172890000|2022-06-14 02:14:50|687.08|677.98|686.78|677.68|687.18|678.08|686.76|677.66|13
1655172900000|2022-06-14 02:15:00|686.88|677.78|686.73|677.63|687.13|678.03|686.73|677.63|25
1655172910000|2022-06-14 02:15:10|687.16|678.06|687.36|678.26|687.36|678.26|686.73|677.63|25
1655172920000|2022-06-14 02:15:20|687.3|678.2|688.44|679.34|689|679.9|687.3|678.2|27
1655172930000|2022-06-14 02:15:30|688.29|679.19|689.1|680|689.4|680.3|688.24|679.14|21
1655172940000|2022-06-14 02:15:40|689.05|679.95|689.3|680.2|689.45|680.35|688.97|679.87|14
1655172950000|2022-06-14 02:15:50|689.1|680|687.91|678.81|689.15|680.05|687.91|678.81|18
1655172960000|2022-06-14 02:16:00|687.14|678.04|687.2|678.1|687.4|678.3|686.85|677.75|23
1655172970000|2022-06-14 02:16:10|687.15|678.05|687.08|677.98|687.31|678.21|686.97|677.87|17
1655172980000|2022-06-14 02:16:20|687.11|678.01|686.42|677.32|687.11|678.01|686.28|677.18|18
1655172990000|2022-06-14 02:16:30|686.36|677.26|687.27|678.17|687.29|678.19|686.36|677.26|23
1655173000000|2022-06-14 02:16:40|687.14|678.04|687.3|678.2|687.3|678.2|686.81|677.71|25
1655173010000|2022-06-14 02:16:50|687.23|678.13|686.37|677.27|687.45|678.35|686.37|677.27|22
1655173020000|2022-06-14 02:17:00|686.36|677.26|687.1|678|687.1|678|686.34|677.24|23
1655173030000|2022-06-14 02:17:10|687.24|678.14|687.95|678.85|687.95|678.85|686.93|677.83|20
1655173040000|2022-06-14 02:17:20|687.9|678.8|688.25|679.15|688.3|679.2|687.88|678.78|17
1655173050000|2022-06-14 02:17:30|688.35|679.25|690.05|680.95|690.23|681.13|688.35|679.25|27
1655173060000|2022-06-14 02:17:40|690.18|681.08|688.59|679.49|690.18|681.08|688.59|679.49|29
1655173070000|2022-06-14 02:17:50|688.43|679.33|688.81|679.71|689.85|680.75|688.38|679.28|35
1655173080000|2022-06-14 02:18:00|688.62|679.52|687.89|678.79|689.05|679.95|687.71|678.61|30
1655173090000|2022-06-14 02:18:10|687.6|678.5|688.36|679.26|688.58|679.48|687.37|678.27|32
1655173100000|2022-06-14 02:18:20|688.29|679.19|687.68|678.58|688.36|679.26|687.68|678.58|31
1655173110000|2022-06-14 02:18:30|687.63|678.53|687.44|678.34|688.19|679.09|687.42|678.32|36
1655173120000|2022-06-14 02:18:40|687.52|678.42|687.37|678.27|688.49|679.39|687.37|678.27|29
1655173130000|2022-06-14 02:18:50|687.43|678.33|689.34|680.24|689.34|680.24|687.43|678.33|26
1655173140000|2022-06-14 02:19:00|689.36|680.26|688.55|679.45|689.37|680.27|688.18|679.08|30
1655173150000|2022-06-14 02:19:10|688.4|679.3|690.45|681.35|690.45|681.35|688.4|679.3|31
1655173160000|2022-06-14 02:19:20|690.35|681.25|689.9|680.8|690.35|681.25|689.35|680.25|17
1655173170000|2022-06-14 02:19:30|689.85|680.75|689.33|680.23|689.85|680.75|689.33|680.23|14
1655173180000|2022-06-14 02:19:40|689.32|680.22|689.33|680.23|689.43|680.33|689.32|680.22|7
1655173190000|2022-06-14 02:19:50|689.24|680.14|687.07|677.97|689.24|680.14|686.43|677.33|27
1655173200000|2022-06-14 02:20:00|687.02|677.92|686.61|677.51|687.22|678.12|686.61|677.51|24
1655173210000|2022-06-14 02:20:10|686.62|677.52|686.47|677.37|686.62|677.52|686.47|677.37|12
1655173220000|2022-06-14 02:20:20|686.61|677.51|686.71|677.61|686.76|677.66|686.56|677.46|8
1655173230000|2022-06-14 02:20:30|687.15|678.05|686.46|677.36|687.26|678.16|686.46|677.36|16
1655173240000|2022-06-14 02:20:40|686.6|677.5|686.9|677.8|686.96|677.86|686.55|677.45|12
1655173250000|2022-06-14 02:20:50|686.96|677.86|687.31|678.21|687.31|678.21|686.9|677.8|13
1655173260000|2022-06-14 02:21:00|687.17|678.07|686.37|677.27|687.17|678.07|686.37|677.27|11
1655173270000|2022-06-14 02:21:10|686.27|677.17|686.42|677.32|686.52|677.42|686.27|677.17|15
1655173280000|2022-06-14 02:21:20|686.35|677.25|686.25|677.15|686.4|677.3|686.2|677.1|19
1655173290000|2022-06-14 02:21:30|686.3|677.2|686.85|677.75|686.9|677.8|686.1|677|19
1655173300000|2022-06-14 02:21:40|686.8|677.7|686.3|677.2|686.8|677.7|686.25|677.15|11
1655173310000|2022-06-14 02:21:50|686.25|677.15|686.2|677.1|686.3|677.2|686.1|677|11
1655173320000|2022-06-14 02:22:00|686.15|677.05|686.25|677.15|686.3|677.2|685.9|676.8|17
1655173330000|2022-06-14 02:22:10|686.35|677.25|687.2|678.1|687.2|678.1|686.35|677.25|15
1655173340000|2022-06-14 02:22:20|687.15|678.05|686.9|677.8|687.2|678.1|686.8|677.7|14
1655173350000|2022-06-14 02:22:30|686.85|677.75|686.1|677|687.05|677.95|686.1|677|17
1655173360000|2022-06-14 02:22:40|686|676.9|686.35|677.25|686.4|677.3|686|676.9|15
1655173370000|2022-06-14 02:22:50|686.4|677.3|686.85|677.75|686.85|677.75|686.4|677.3|14
1655173380000|2022-06-14 02:23:00|686.8|677.7|685.22|676.12|686.8|677.7|685.17|676.07|22
1655173390000|2022-06-14 02:23:10|685.17|676.07|685.35|676.25|685.35|676.25|685.06|675.96|14
1655173400000|2022-06-14 02:23:20|685.28|676.18|685.45|676.35|685.45|676.35|685.11|676.01|17
1655173410000|2022-06-14 02:23:30|685.5|676.4|685.16|676.06|685.7|676.6|685.16|676.06|14
1655173420000|2022-06-14 02:23:40|685.07|675.97|684.94|675.84|685.26|676.16|684.94|675.84|15
1655173430000|2022-06-14 02:23:50|684.84|675.74|684.05|674.95|684.84|675.74|683.48|674.38|21
1655173440000|2022-06-14 02:24:00|683.94|674.84|684.07|674.97|684.15|675.05|683.56|674.46|18
1655173450000|2022-06-14 02:24:10|684.02|674.92|683.71|674.61|684.02|674.92|683.61|674.51|15
1655173460000|2022-06-14 02:24:20|683.68|674.58|683.23|674.13|683.68|674.58|683.17|674.07|20
1655173470000|2022-06-14 02:24:30|683.18|674.08|683.16|674.06|684.05|674.95|682.98|673.88|27
1655173480000|2022-06-14 02:24:40|683.07|673.97|683.06|673.96|683.18|674.08|682.95|673.85|15
1655173490000|2022-06-14 02:24:50|683.04|673.94|681.7|672.6|683.09|673.99|681.7|672.6|24
1655173500000|2022-06-14 02:25:00|681.67|672.57|682.9|673.8|683.13|674.03|681.67|672.57|33
1655173510000|2022-06-14 02:25:10|683.18|674.08|681.99|672.89|683.42|674.32|681.99|672.89|29
1655173520000|2022-06-14 02:25:20|682|672.9|682.35|673.25|682.48|673.38|681.97|672.87|35
1655173530000|2022-06-14 02:25:30|682.4|673.3|682.01|672.91|682.65|673.55|682|672.9|25
1655173540000|2022-06-14 02:25:40|682|672.9|682.54|673.44|682.7|673.6|681.8|672.7|28
1655173550000|2022-06-14 02:25:50|682.7|673.6|682.95|673.85|683.25|674.15|682.24|673.14|33
1655173560000|2022-06-14 02:26:00|682.85|673.75|682.43|673.33|682.85|673.75|682.3|673.2|28
1655173570000|2022-06-14 02:26:10|682.26|673.16|679.14|670.04|682.44|673.34|678.94|669.84|27
1655173580000|2022-06-14 02:26:20|679.19|670.09|679.1|670|680.55|671.45|679.1|670|38
1655173590000|2022-06-14 02:26:30|679.08|669.98|679.24|670.14|679.31|670.21|678.18|669.08|37
1655173600000|2022-06-14 02:26:40|679.25|670.15|678.42|669.32|679.47|670.37|678.42|669.32|33
1655173610000|2022-06-14 02:26:50|678.4|669.3|677.68|668.58|678.45|669.35|677.67|668.57|25
1655173620000|2022-06-14 02:27:00|677.78|668.68|678.75|669.65|678.89|669.79|677.78|668.68|33
1655173630000|2022-06-14 02:27:10|678.7|669.6|676.28|667.18|678.72|669.62|676.22|667.12|36
1655173640000|2022-06-14 02:27:20|676.23|667.13|676.85|667.75|677.12|668.02|676.11|667.01|23
1655173650000|2022-06-14 02:27:30|676.81|667.71|675.94|666.84|677.06|667.96|675.74|666.64|36
1655173660000|2022-06-14 02:27:40|675.95|666.85|676.03|666.93|676.5|667.4|675.8|666.7|28
1655173670000|2022-06-14 02:27:50|675.75|666.65|674.68|665.58|675.75|666.65|674.6|665.5|27
1655173680000|2022-06-14 02:28:00|674.6|665.5|675.19|666.09|675.82|666.72|674.6|665.5|25
1655173690000|2022-06-14 02:28:10|675.13|666.03|675.06|665.96|675.32|666.22|674.88|665.78|24
1655173700000|2022-06-14 02:28:20|675.11|666.01|674.88|665.78|675.16|666.06|674.88|665.78|18
1655173710000|2022-06-14 02:28:30|674.33|665.23|672.96|663.86|674.33|665.23|672.96|663.86|9
1655173720000|2022-06-14 02:28:40|672.81|663.71|673.14|664.04|673.37|664.27|672.35|663.25|23
1655173730000|2022-06-14 02:28:50|673.12|664.02|672.65|663.55|673.12|664.02|672.64|663.54|14
1655173740000|2022-06-14 02:29:00|672.64|663.54|672.36|663.26|673.3|664.2|672.35|663.25|19
1655173750000|2022-06-14 02:29:10|672.37|663.27|672.45|663.35|672.45|663.35|672.35|663.25|9
1655173760000|2022-06-14 02:29:20|672.44|663.34|673.25|664.15|673.4|664.3|672.44|663.34|12
1655173770000|2022-06-14 02:29:30|673.23|664.13|674.61|665.51|674.61|665.51|673.19|664.09|28
1655173780000|2022-06-14 02:29:40|674.67|665.57|674.46|665.36|675.01|665.91|674.42|665.32|30
1655173790000|2022-06-14 02:29:50|674.45|665.35|675.25|666.15|675.74|666.64|674.24|665.14|30
1655173800000|2022-06-14 02:30:00|675.15|666.05|676.78|667.68|676.78|667.68|675.07|665.97|30
1655173810000|2022-06-14 02:30:10|676.8|667.7|679.05|669.95|679.12|670.02|676.65|667.55|32
1655173820000|2022-06-14 02:30:20|678.8|669.7|679.35|670.25|679.68|670.58|678.42|669.32|31
1655173830000|2022-06-14 02:30:30|679.45|670.35|679.01|669.91|679.51|670.41|678.42|669.32|33
1655173840000|2022-06-14 02:30:40|678.92|669.82|679.89|670.79|679.89|670.79|678.38|669.28|31
1655173850000|2022-06-14 02:30:50|679.84|670.74|679.03|669.93|679.84|670.74|679.03|669.93|28
1655173860000|2022-06-14 02:31:00|678.79|669.69|678.27|669.17|678.88|669.78|678.27|669.17|33
1655173870000|2022-06-14 02:31:10|678.23|669.13|676.87|667.77|678.3|669.2|676.65|667.55|38
1655173880000|2022-06-14 02:31:20|676.9|667.8|676.13|667.03|678.46|669.36|676.13|667.03|31
1655173890000|2022-06-14 02:31:30|676.11|667.01|676.1|667|676.2|667.1|676.07|666.97|21
1655173900000|2022-06-14 02:31:40|676.18|667.08|675.92|666.82|676.35|667.25|675.53|666.43|29
1655173910000|2022-06-14 02:31:50|675.97|666.87|676.41|667.31|676.72|667.62|675.97|666.87|31
1655173920000|2022-06-14 02:32:00|676.42|667.32|676.65|667.55|676.83|667.73|676.14|667.04|31
1655173930000|2022-06-14 02:32:10|676.63|667.53|675.77|666.67|676.63|667.53|675.77|666.67|27
1655173940000|2022-06-14 02:32:20|675.75|666.65|676.29|667.19|676.52|667.42|675.5|666.4|30
1655173950000|2022-06-14 02:32:30|676.28|667.18|677.65|668.55|677.65|668.55|676.07|666.97|27
1655173960000|2022-06-14 02:32:40|677.63|668.53|679.16|670.06|679.75|670.65|677.54|668.44|24
1655173970000|2022-06-14 02:32:50|679.15|670.05|679.34|670.24|679.34|670.24|678.98|669.88|30
1655173980000|2022-06-14 02:33:00|679.35|670.25|681.38|672.28|681.38|672.28|679.22|670.12|35
1655173990000|2022-06-14 02:33:10|681.4|672.3|681.6|672.5|681.6|672.5|680.56|671.46|33
1655174000000|2022-06-14 02:33:20|682.21|673.11|682.38|673.28|683.35|674.25|682.14|673.04|32
1655174010000|2022-06-14 02:33:30|682.43|673.33|683.25|674.15|683.5|674.4|682.25|673.15|31
1655174020000|2022-06-14 02:33:40|683.62|674.52|684.03|674.93|684.18|675.08|683.55|674.45|28
1655174030000|2022-06-14 02:33:50|683.98|674.88|685|675.9|685.07|675.97|683.87|674.77|32
1655174040000|2022-06-14 02:34:00|684.95|675.85|685.55|676.45|685.7|676.6|684.95|675.85|29
1655174050000|2022-06-14 02:34:10|685.6|676.5|684.91|675.81|686.04|676.94|684.91|675.81|19
1655174060000|2022-06-14 02:34:20|684.89|675.79|685.24|676.14|685.98|676.88|684.89|675.79|33
1655174070000|2022-06-14 02:34:30|685.19|676.09|685.17|676.07|685.86|676.76|685.13|676.03|33
1655174080000|2022-06-14 02:34:40|685.26|676.16|685.58|676.48|685.63|676.53|685.11|676.01|31
1655174090000|2022-06-14 02:34:50|685.61|676.51|685.3|676.2|685.71|676.61|685.24|676.14|28
1655174100000|2022-06-14 02:35:00|685.32|676.22|685.7|676.6|685.7|676.6|685.32|676.22|23
1655174110000|2022-06-14 02:35:10|685.62|676.52|685.36|676.26|685.91|676.81|685.36|676.26|28
1655174120000|2022-06-14 02:35:20|685.35|676.25|683.89|674.79|685.37|676.27|683.89|674.79|24
1655174130000|2022-06-14 02:35:30|683.76|674.66|682|672.9|683.76|674.66|681.92|672.82|30
1655174140000|2022-06-14 02:35:40|681.99|672.89|681.25|672.15|681.99|672.89|681.07|671.97|22
1655174150000|2022-06-14 02:35:50|681.21|672.11|681.11|672.01|681.21|672.11|680.39|671.29|24
1655174160000|2022-06-14 02:36:00|681.14|672.04|680.89|671.79|681.35|672.25|680.38|671.28|27
1655174170000|2022-06-14 02:36:10|680.9|671.8|679.87|670.77|680.9|671.8|679.49|670.39|24
1655174180000|2022-06-14 02:36:20|679.92|670.82|680.03|670.93|680.45|671.35|679.8|670.7|24
1655174190000|2022-06-14 02:36:30|680.5|671.4|680.25|671.15|680.52|671.42|679.26|670.16|36
1655174200000|2022-06-14 02:36:40|680.15|671.05|681.12|672.02|681.12|672.02|680.15|671.05|26
1655174210000|2022-06-14 02:36:50|681.07|671.97|683.04|673.94|683.04|673.94|680.97|671.87|23
1655174220000|2022-06-14 02:37:00|683.06|673.96|681.63|672.53|683.07|673.97|681.63|672.53|23
1655174230000|2022-06-14 02:37:10|681.7|672.6|682.94|673.84|683.07|673.97|681.21|672.11|32
1655174240000|2022-06-14 02:37:20|682.95|673.85|684.25|675.15|684.43|675.33|682.95|673.85|28
1655174250000|2022-06-14 02:37:30|684.2|675.1|684.66|675.56|684.81|675.71|684.2|675.1|23
1655174260000|2022-06-14 02:37:40|684.81|675.71|685.69|676.59|685.69|676.59|684.65|675.55|27
1655174270000|2022-06-14 02:37:50|685.64|676.54|686.45|677.35|686.69|677.59|685.59|676.49|34
1655174280000|2022-06-14 02:38:00|686.36|677.26|688.72|679.62|688.73|679.63|686.36|677.26|34
1655174290000|2022-06-14 02:38:10|688.68|679.58|690.33|681.23|690.38|681.28|688.2|679.1|34
1655174300000|2022-06-14 02:38:20|690.35|681.25|691.7|682.6|691.94|682.84|690.35|681.25|32
1655174310000|2022-06-14 02:38:30|691.75|682.65|694.09|684.99|694.18|685.08|691.75|682.65|30
1655174320000|2022-06-14 02:38:40|694.04|684.94|698.9|689.8|698.9|689.8|694|684.9|37
1655174330000|2022-06-14 02:38:50|698.85|689.75|697.69|688.59|698.91|689.81|696.62|687.52|38
1655174340000|2022-06-14 02:39:00|697.68|688.58|699.92|690.82|699.92|690.82|697.25|688.15|35
1655174350000|2022-06-14 02:39:10|700.12|691.02|698.95|689.85|700.16|691.06|698.95|689.85|35
1655174360000|2022-06-14 02:39:20|698.78|689.68|697.63|688.53|698.78|689.68|697.63|688.53|34
1655174370000|2022-06-14 02:39:30|697.68|688.58|697.74|688.64|697.93|688.83|697.56|688.46|18
1655174380000|2022-06-14 02:39:40|697.72|688.62|697.9|688.8|697.9|688.8|697.6|688.5|26
1655174390000|2022-06-14 02:39:50|697.95|688.85|698.08|688.98|698.16|689.06|697.7|688.6|19
1655174400000|2022-06-14 02:40:00|698.03|688.93|698.02|688.92|698.12|689.02|697.55|688.45|21
1655174410000|2022-06-14 02:40:10|697.97|688.87|699.02|689.92|699.51|690.41|697.97|688.87|30
1655174420000|2022-06-14 02:40:20|698.91|689.81|700.49|691.39|700.7|691.6|698.89|689.79|31
1655174430000|2022-06-14 02:40:30|700.16|691.06|698.91|689.81|700.35|691.25|698.91|689.81|32
1655174440000|2022-06-14 02:40:40|698.66|689.56|697.74|688.64|698.66|689.56|697.59|688.49|33
1655174450000|2022-06-14 02:40:50|697.66|688.56|696.45|687.35|697.66|688.56|696.45|687.35|24
1655174460000|2022-06-14 02:41:00|696.37|687.27|695.35|686.25|696.67|687.57|695.14|686.04|35
1655174470000|2022-06-14 02:41:10|695.36|686.26|695.69|686.59|695.69|686.59|693.4|684.3|31
1655174480000|2022-06-14 02:41:20|695.72|686.62|699.6|690.5|699.72|690.62|695.72|686.62|32
1655174490000|2022-06-14 02:41:30|699.65|690.55|702.53|693.43|702.53|693.43|699.65|690.55|29
1655174500000|2022-06-14 02:41:40|703.28|694.18|705.13|696.03|705.13|696.03|703.28|694.18|22
1655174510000|2022-06-14 02:41:50|705.35|696.25|710.75|701.65|710.83|701.73|705.31|696.21|38
1655174520000|2022-06-14 02:42:00|710.5|701.4|715.48|706.38|715.48|706.38|709.24|700.14|36
1655174530000|2022-06-14 02:42:10|715.5|706.4|726.53|717.43|726.53|717.43|715.5|706.4|37
1655174540000|2022-06-14 02:42:20|726.25|717.15|722.08|712.98|726.25|717.15|722.08|712.98|36
1655174550000|2022-06-14 02:42:30|722.16|713.06|716.84|707.74|722.16|713.06|712.23|703.13|35
1655174560000|2022-06-14 02:42:40|716.91|707.81|717.82|708.72|722.12|713.02|716.91|707.81|35
1655174570000|2022-06-14 02:42:50|717.75|708.65|715.86|706.76|719.97|710.87|715.86|706.76|36
1655174580000|2022-06-14 02:43:00|715.84|706.74|712.52|703.42|715.84|706.74|712.38|703.28|36
1655174590000|2022-06-14 02:43:10|712.5|703.4|714.65|705.55|715.05|705.95|712.41|703.31|37
1655174600000|2022-06-14 02:43:20|714.55|705.45|715.98|706.88|715.98|706.88|714.11|705.01|29
1655174610000|2022-06-14 02:43:30|715.4|706.3|713.87|704.77|716.22|707.12|713.8|704.7|28
1655174620000|2022-06-14 02:43:40|713.92|704.82|713.15|704.05|714.34|705.24|712.85|703.75|22
1655174630000|2022-06-14 02:43:50|713.06|703.96|711.66|702.56|713.19|704.09|711.66|702.56|16
1655174640000|2022-06-14 02:44:00|711.57|702.47|712.7|703.6|713|703.9|711.2|702.1|27
1655174650000|2022-06-14 02:44:10|712.59|703.49|711.55|702.45|712.95|703.85|711.25|702.15|26
1655174660000|2022-06-14 02:44:20|711.91|702.81|712.53|703.43|713.12|704.02|711.21|702.11|31
1655174670000|2022-06-14 02:44:30|712.45|703.35|712.52|703.42|712.76|703.66|712.05|702.95|12
1655174680000|2022-06-14 02:44:40|712.47|703.37|713.6|704.5|713.65|704.55|710.84|701.74|28
1655174690000|2022-06-14 02:44:50|713.69|704.59|715.16|706.06|715.6|706.5|713.33|704.23|34
1655174700000|2022-06-14 02:45:00|715.25|706.15|715.8|706.7|716.95|707.85|715.25|706.15|32
1655174710000|2022-06-14 02:45:10|715.75|706.65|712.9|703.8|715.75|706.65|712.85|703.75|29
1655174720000|2022-06-14 02:45:20|713|703.9|713.96|704.86|714.5|705.4|712.71|703.61|28
1655174730000|2022-06-14 02:45:30|714.04|704.94|714.7|705.6|714.92|705.82|713.9|704.8|31
1655174740000|2022-06-14 02:45:40|714.67|705.57|714.86|705.76|715.77|706.67|714.67|705.57|34
1655174750000|2022-06-14 02:45:50|714.74|705.64|714.23|705.13|715.37|706.27|714.06|704.96|28
1655174760000|2022-06-14 02:46:00|714.17|705.07|712.43|703.33|714.17|705.07|712.43|703.33|25
1655174770000|2022-06-14 02:46:10|712.42|703.32|711.89|702.79|712.42|703.32|711.75|702.65|13
1655174780000|2022-06-14 02:46:20|711.73|702.63|709.99|700.89|712.04|702.94|709.87|700.77|17
1655174790000|2022-06-14 02:46:30|710.19|701.09|709.68|700.58|710.2|701.1|709.55|700.45|20
1655174800000|2022-06-14 02:46:40|709.54|700.44|708.78|699.68|709.54|700.44|708.78|699.68|13
1655174810000|2022-06-14 02:46:50|708.87|699.77|708.83|699.73|708.97|699.87|708.83|699.73|8
1655174820000|2022-06-14 02:47:00|708.8|699.7|708.39|699.29|709.55|700.45|708.39|699.29|26
1655174830000|2022-06-14 02:47:10|708.35|699.25|706.94|697.84|708.35|699.25|706.94|697.84|19
1655174840000|2022-06-14 02:47:20|706.92|697.82|706.57|697.47|707.44|698.34|706.57|697.47|20
1655174850000|2022-06-14 02:47:30|706.45|697.35|705.18|696.08|706.45|697.35|704.48|695.38|32
1655174860000|2022-06-14 02:47:40|705.17|696.07|703.91|694.81|705.17|696.07|703.91|694.81|24
1655174870000|2022-06-14 02:47:50|703.83|694.73|704|694.9|704.1|695|703.76|694.66|16
1655174880000|2022-06-14 02:48:00|704.05|694.95|702.8|693.7|704.1|695|702.49|693.39|25
1655174890000|2022-06-14 02:48:10|702.79|693.69|702.92|693.82|706.1|697|702.33|693.23|37
1655174900000|2022-06-14 02:48:20|702.91|693.81|704.54|695.44|704.71|695.61|702.74|693.64|32
1655174910000|2022-06-14 02:48:30|704.43|695.33|705.6|696.5|705.6|696.5|704.43|695.33|32
1655174920000|2022-06-14 02:48:40|705.56|696.46|705.87|696.77|706.69|697.59|705.56|696.46|34
1655174930000|2022-06-14 02:48:50|705.85|696.75|706.77|697.67|706.8|697.7|705.85|696.75|26
1655174940000|2022-06-14 02:49:00|706.82|697.72|705.15|696.05|706.82|697.72|705.15|696.05|23
1655174950000|2022-06-14 02:49:10|705.23|696.13|705.65|696.55|705.65|696.55|704.37|695.27|32
1655174960000|2022-06-14 02:49:20|705.7|696.6|705.8|696.7|705.9|696.8|705.5|696.4|27
1655174970000|2022-06-14 02:49:30|705.78|696.68|705|695.9|705.78|696.68|705|695.9|11
1655174980000|2022-06-14 02:49:40|705.03|695.93|706.99|697.89|707.95|698.85|705.03|695.93|32
1655174990000|2022-06-14 02:49:50|706.85|697.75|707.9|698.8|707.9|698.8|706.85|697.75|24
1655175000000|2022-06-14 02:50:00|707.75|698.65|707.96|698.86|708.15|699.05|707.66|698.56|24
1655175010000|2022-06-14 02:50:10|708.01|698.91|708|698.9|708.25|699.15|707.9|698.8|25
1655175020000|2022-06-14 02:50:20|708.1|699|707.15|698.05|708.1|699|707.1|698|24
1655175030000|2022-06-14 02:50:30|707.45|698.35|706.1|697|707.45|698.35|706.09|696.99|26
1655175040000|2022-06-14 02:50:40|706.15|697.05|709.2|700.1|709.2|700.1|706.15|697.05|33
1655175050000|2022-06-14 02:50:50|709.25|700.15|711.93|702.83|713.1|704|709.25|700.15|32
1655175060000|2022-06-14 02:51:00|711.25|702.15|713.1|704|713.1|704|710.95|701.85|27
1655175070000|2022-06-14 02:51:10|713.05|703.95|711.96|702.86|714.8|705.7|711.96|702.86|29
1655175080000|2022-06-14 02:51:20|712.15|703.05|711.92|702.82|712.27|703.17|711.35|702.25|18
1655175090000|2022-06-14 02:51:30|711.99|702.89|711.25|702.15|712.3|703.2|711.25|702.15|22
1655175100000|2022-06-14 02:51:40|711.45|702.35|712.05|702.95|712.15|703.05|711.38|702.28|21
1655175110000|2022-06-14 02:51:50|711.89|702.79|709.18|700.08|711.95|702.85|709.18|700.08|27
1655175120000|2022-06-14 02:52:00|709.16|700.06|708.06|698.96|709.2|700.1|707.61|698.51|31
1655175130000|2022-06-14 02:52:10|708.01|698.91|708.4|699.3|709.47|700.37|707.81|698.71|30
1655175140000|2022-06-14 02:52:20|708.5|699.4|708.2|699.1|708.5|699.4|707.87|698.77|18
1655175150000|2022-06-14 02:52:30|708.19|699.09|708.3|699.2|708.58|699.48|708.04|698.94|14
1655175160000|2022-06-14 02:52:40|708.35|699.25|709.65|700.55|710.2|701.1|708.3|699.2|22
1655175170000|2022-06-14 02:52:50|709.6|700.5|708.45|699.35|709.6|700.5|708.32|699.22|22
1655175180000|2022-06-14 02:53:00|708.5|699.4|709.55|700.45|710.55|701.45|708.5|699.4|32
1655175190000|2022-06-14 02:53:10|709.45|700.35|710.63|701.53|711.2|702.1|709.4|700.3|32
1655175200000|2022-06-14 02:53:20|710.41|701.31|711.4|702.3|711.8|702.7|710.41|701.31|27
1655175210000|2022-06-14 02:53:30|711.6|702.5|711.85|702.75|712.3|703.2|710.71|701.61|27
1655175220000|2022-06-14 02:53:40|711.6|702.5|712.35|703.25|712.7|703.6|711.35|702.25|24
1655175230000|2022-06-14 02:53:50|712.3|703.2|710.25|701.15|712.3|703.2|710.1|701|10
1655175240000|2022-06-14 02:54:00|710.2|701.1|709.05|699.95|710.2|701.1|709.05|699.95|9
1655175250000|2022-06-14 02:54:10|709|699.9|707.53|698.43|709|699.9|707.53|698.43|25
1655175260000|2022-06-14 02:54:20|707.5|698.4|707.33|698.23|708.05|698.95|706.79|697.69|34
1655175270000|2022-06-14 02:54:30|707.41|698.31|706.87|697.77|707.41|698.31|706.86|697.76|25
1655175280000|2022-06-14 02:54:40|706.81|697.71|705.96|696.86|706.81|697.71|705.77|696.67|19
1655175290000|2022-06-14 02:54:50|705.86|696.76|706.01|696.91|706.55|697.45|705.85|696.75|22
1655175300000|2022-06-14 02:55:00|705.91|696.81|707.13|698.03|707.45|698.35|705.86|696.76|22
1655175310000|2022-06-14 02:55:10|707.3|698.2|708.1|699|708.35|699.25|707.25|698.15|28
1655175320000|2022-06-14 02:55:20|708.2|699.1|709.4|700.3|709.5|700.4|707.5|698.4|23
1655175330000|2022-06-14 02:55:30|709.45|700.35|710.05|700.95|710.3|701.2|709.2|700.1|16
1655175340000|2022-06-14 02:55:40|710|700.9|709.05|699.95|710.05|700.95|708.57|699.47|15
1655175350000|2022-06-14 02:55:50|709|699.9|708.95|699.85|709.05|699.95|708.8|699.7|9
1655175360000|2022-06-14 02:56:00|708.6|699.5|709.2|700.1|709.45|700.35|708.55|699.45|22
1655175370000|2022-06-14 02:56:10|709.25|700.15|708.85|699.75|709.25|700.15|708.4|699.3|23
1655175380000|2022-06-14 02:56:20|708.8|699.7|709.2|700.1|709.3|700.2|708.27|699.17|29
1655175390000|2022-06-14 02:56:30|709.15|700.05|708.87|699.77|709.15|700.05|708.4|699.3|21
1655175400000|2022-06-14 02:56:40|708.82|699.72|710.2|701.1|710.2|701.1|708.4|699.3|20
1655175410000|2022-06-14 02:56:50|710.15|701.05|708.9|699.8|710.15|701.05|708.9|699.8|19
1655175420000|2022-06-14 02:57:00|708.3|699.2|707.76|698.66|708.4|699.3|707.76|698.66|15
1655175430000|2022-06-14 02:57:10|707.8|698.7|708.19|699.09|708.26|699.16|706.4|697.3|25
1655175440000|2022-06-14 02:57:20|708.2|699.1|710|700.9|710.05|700.95|708.2|699.1|25
1655175450000|2022-06-14 02:57:30|709.95|700.85|710.1|701|710.1|701|709.85|700.75|6
1655175460000|2022-06-14 02:57:40|710.26|701.16|708.05|698.95|710.66|701.56|708.05|698.95|21
1655175470000|2022-06-14 02:57:50|708.15|699.05|707.75|698.65|708.16|699.06|707.4|698.3|20
1655175480000|2022-06-14 02:58:00|707.7|698.6|707.4|698.3|707.8|698.7|707.4|698.3|16
1655175490000|2022-06-14 02:58:10|707.25|698.15|707.85|698.75|707.85|698.75|706.2|697.1|13
1655175500000|2022-06-14 02:58:20|707.91|698.81|714.8|705.7|714.8|705.7|707.91|698.81|34
1655175510000|2022-06-14 02:58:30|715.16|706.06|714.13|705.03|717.73|708.63|714.13|705.03|34
1655175520000|2022-06-14 02:58:40|714.45|705.35|713.9|704.8|714.5|705.4|713.9|704.8|20
1655175530000|2022-06-14 02:58:50|713.95|704.85|715.5|706.4|715.94|706.84|713.65|704.55|28
1655175540000|2022-06-14 02:59:00|715.31|706.21|717.58|708.48|717.58|708.48|714.65|705.55|31
1655175550000|2022-06-14 02:59:10|717.8|708.7|715.2|706.1|718.4|709.3|715.2|706.1|31
1655175560000|2022-06-14 02:59:20|715.3|706.2|715.02|705.92|715.35|706.25|714.1|705|21
1655175570000|2022-06-14 02:59:30|715.09|705.99|714.6|705.5|715.35|706.25|714.45|705.35|28
1655175580000|2022-06-14 02:59:40|714.65|705.55|715.05|705.95|715.5|706.4|714.65|705.55|21
1655175590000|2022-06-14 02:59:50|715.1|706|715.15|706.05|715.35|706.25|714.5|705.4|28
1655175600000|2022-06-14 03:00:00|715.7|706.6|713.57|704.47|716.2|707.1|713.57|704.47|32
1655175610000|2022-06-14 03:00:10|713.52|704.42|715.65|706.55|715.7|706.6|713.52|704.42|26
1655175620000|2022-06-14 03:00:20|715.7|706.6|715.1|706|716.9|707.8|714.5|705.4|31
1655175630000|2022-06-14 03:00:30|715.4|706.3|715.35|706.25|715.65|706.55|715.07|705.97|23
1655175640000|2022-06-14 03:00:40|715.25|706.15|716.35|707.25|716.4|707.3|714.7|705.6|23
1655175650000|2022-06-14 03:00:50|716.4|707.3|715.9|706.8|717.3|708.2|715.75|706.65|32
1655175660000|2022-06-14 03:01:00|716.15|707.05|715.8|706.7|716.15|707.05|715.55|706.45|21
1655175670000|2022-06-14 03:01:10|715.75|706.65|714.44|705.34|715.75|706.65|714.44|705.34|21
1655175680000|2022-06-14 03:01:20|714.41|705.31|713.15|704.05|714.41|705.31|712.99|703.89|13
1655175690000|2022-06-14 03:01:30|713.05|703.95|712.6|703.5|713.44|704.34|712.6|703.5|17
1655175700000|2022-06-14 03:01:40|712.55|703.45|712.75|703.65|712.8|703.7|712.55|703.45|10
1655175710000|2022-06-14 03:01:50|712.81|703.71|712.65|703.55|712.81|703.71|712.55|703.45|11
1655175720000|2022-06-14 03:02:00|713.12|704.02|712.5|703.4|713.12|704.02|712.14|703.04|17
1655175730000|2022-06-14 03:02:10|712.6|703.5|712.26|703.16|713.34|704.24|712.26|703.16|25
1655175740000|2022-06-14 03:02:20|711.86|702.76|711.39|702.29|712|702.9|711.28|702.18|16
1655175750000|2022-06-14 03:02:30|711.36|702.26|711.49|702.39|711.49|702.39|710.93|701.83|14
1655175760000|2022-06-14 03:02:40|711.75|702.65|710.27|701.17|712.08|702.98|710.27|701.17|19
1655175770000|2022-06-14 03:02:50|710.08|700.98|708.68|699.58|710.08|700.98|708.53|699.43|21
1655175780000|2022-06-14 03:03:00|708.88|699.78|708.28|699.18|708.93|699.83|708.24|699.14|9
1655175790000|2022-06-14 03:03:10|707.77|698.67|709.1|700|709.35|700.25|707.57|698.47|27
1655175800000|2022-06-14 03:03:20|709.4|700.3|709.2|700.1|710.25|701.15|709.2|700.1|23
1655175810000|2022-06-14 03:03:30|709.25|700.15|709.81|700.71|710.05|700.95|707.67|698.57|19
1655175820000|2022-06-14 03:03:40|709.95|700.85|711.96|702.86|711.96|702.86|709.95|700.85|35
1655175830000|2022-06-14 03:03:50|711.98|702.88|712.55|703.45|712.95|703.85|711.5|702.4|34
1655175840000|2022-06-14 03:04:00|712.6|703.5|710.15|701.05|712.6|703.5|710.1|701|24
1655175850000|2022-06-14 03:04:10|710.4|701.3|711.44|702.34|711.44|702.34|709.9|700.8|25
1655175860000|2022-06-14 03:04:20|711.59|702.49|710.7|701.6|712.11|703.01|710.7|701.6|26
1655175870000|2022-06-14 03:04:30|710.6|701.5|708.94|699.84|710.8|701.7|708.94|699.84|29
1655175880000|2022-06-14 03:04:40|708.9|699.8|710.35|701.25|710.45|701.35|708.73|699.63|28
1655175890000|2022-06-14 03:04:50|710.4|701.3|710|700.9|710.4|701.3|709.6|700.5|11
1655175900000|2022-06-14 03:05:00|710.3|701.2|709.6|700.5|710.67|701.57|709.55|700.45|18
1655175910000|2022-06-14 03:05:10|709.65|700.55|710.2|701.1|710.65|701.55|709.65|700.55|26
1655175920000|2022-06-14 03:05:20|710.4|701.3|710.3|701.2|710.45|701.35|709.65|700.55|22
1655175930000|2022-06-14 03:05:30|710.25|701.15|710.1|701|710.25|701.15|709.9|700.8|11
1655175940000|2022-06-14 03:05:40|710.25|701.15|710.1|701|710.25|701.15|710.1|701|5
1655175950000|2022-06-14 03:05:50|710.05|700.95|711.3|702.2|711.5|702.4|710.05|700.95|15
1655175960000|2022-06-14 03:06:00|711.2|702.1|711.15|702.05|711.65|702.55|711.05|701.95|18
1655175970000|2022-06-14 03:06:10|711.1|702|711.15|702.05|711.5|702.4|711.1|702|17
1655175980000|2022-06-14 03:06:20|711.05|701.95|711.15|702.05|711.15|702.05|710.95|701.85|7
1655175990000|2022-06-14 03:06:30|711.25|702.15|712.35|703.25|712.35|703.25|711.15|702.05|27
1655176000000|2022-06-14 03:06:40|712.4|703.3|711.35|702.25|713.1|704|711.35|702.25|24
1655176010000|2022-06-14 03:06:50|711.55|702.45|711.95|702.85|712.25|703.15|711.45|702.35|20
1655176020000|2022-06-14 03:07:00|711.9|702.8|711.07|701.97|711.99|702.89|711.07|701.97|14
1655176030000|2022-06-14 03:07:10|711.03|701.93|710.83|701.73|711.33|702.23|710.33|701.23|31
1655176040000|2022-06-14 03:07:20|710.81|701.71|711.52|702.42|711.65|702.55|710.04|700.94|26
1655176050000|2022-06-14 03:07:30|711.41|702.31|710.01|700.91|711.41|702.31|710.01|700.91|27
1655176060000|2022-06-14 03:07:40|710.2|701.1|710.13|701.03|710.3|701.2|710.04|700.94|10
1655176070000|2022-06-14 03:07:50|710.15|701.05|710.88|701.78|711|701.9|710.15|701.05|15
1655176080000|2022-06-14 03:08:00|710.78|701.68|710.59|701.49|711.3|702.2|710.59|701.49|24
1655176090000|2022-06-14 03:08:10|710.64|701.54|711|701.9|711.35|702.25|710.64|701.54|18
1655176100000|2022-06-14 03:08:20|710.95|701.85|710.85|701.75|711.6|702.5|710.83|701.73|18
1655176110000|2022-06-14 03:08:30|710.87|701.77|711.17|702.07|711.17|702.07|710.73|701.63|9
1655176120000|2022-06-14 03:08:40|711.12|702.02|712.61|703.51|712.68|703.58|711.12|702.02|23
1655176130000|2022-06-14 03:08:50|712.9|703.8|713.15|704.05|713.6|704.5|712.9|703.8|19
1655176140000|2022-06-14 03:09:00|713.1|704|713.55|704.45|713.65|704.55|712.93|703.83|20
1655176150000|2022-06-14 03:09:10|713.45|704.35|712.87|703.77|713.45|704.35|712.87|703.77|29
1655176160000|2022-06-14 03:09:20|712.97|703.87|713.8|704.7|713.95|704.85|712.87|703.77|27
1655176170000|2022-06-14 03:09:30|713.85|704.75|714.68|705.58|715.62|706.52|713.8|704.7|29
1655176180000|2022-06-14 03:09:40|714.63|705.53|714.3|705.2|715.2|706.1|714.25|705.15|28
1655176190000|2022-06-14 03:09:50|714.1|705|712.9|703.8|714.1|705|712.9|703.8|19
1655176200000|2022-06-14 03:10:00|712.95|703.85|713.79|704.69|713.79|704.69|712.95|703.85|17
1655176210000|2022-06-14 03:10:10|713.85|704.75|713|703.9|713.85|704.75|712.59|703.49|23
1655176220000|2022-06-14 03:10:20|712.93|703.83|712.34|703.24|713|703.9|712.26|703.16|26
1655176230000|2022-06-14 03:10:30|712.39|703.29|711.54|702.44|712.39|703.29|710.91|701.81|25
1655176240000|2022-06-14 03:10:40|711.49|702.39|711.9|702.8|711.9|702.8|711.17|702.07|19
1655176250000|2022-06-14 03:10:50|712|702.9|712.65|703.55|712.9|703.8|712|702.9|23
1655176260000|2022-06-14 03:11:00|712.6|703.5|712.45|703.35|712.6|703.5|712.01|702.91|17
1655176270000|2022-06-14 03:11:10|712.5|703.4|713.2|704.1|713.2|704.1|712.5|703.4|21
1655176280000|2022-06-14 03:11:20|713.25|704.15|713.9|704.8|714.15|705.05|712.95|703.85|28
1655176290000|2022-06-14 03:11:30|713.95|704.85|715.42|706.32|715.42|706.32|713.7|704.6|25
1655176300000|2022-06-14 03:11:40|715.45|706.35|714.7|705.6|715.92|706.82|714.7|705.6|31
1655176310000|2022-06-14 03:11:50|714.75|705.65|714.7|705.6|715.72|706.62|714.65|705.55|28
1655176320000|2022-06-14 03:12:00|714.61|705.51|714.5|705.4|715.62|706.52|714.35|705.25|26
1655176330000|2022-06-14 03:12:10|714.37|705.27|714.85|705.75|715.15|706.05|714.05|704.95|28
1655176340000|2022-06-14 03:12:20|714.8|705.7|714.02|704.92|716.5|707.4|714.02|704.92|33
1655176350000|2022-06-14 03:12:30|713.99|704.89|713.65|704.55|714.2|705.1|713.65|704.55|17
1655176360000|2022-06-14 03:12:40|713.7|704.6|714.52|705.42|716.05|706.95|713.7|704.6|20
1655176370000|2022-06-14 03:12:50|714.29|705.19|713.72|704.62|714.29|705.19|713.72|704.62|17
1655176380000|2022-06-14 03:13:00|713.77|704.67|713.9|704.8|714.25|705.15|713.77|704.67|13
1655176390000|2022-06-14 03:13:10|713.85|704.75|714.1|705|714.1|705|713.04|703.94|13
1655176400000|2022-06-14 03:13:20|714.05|704.95|714.5|705.4|714.65|705.55|713.95|704.85|17
1655176410000|2022-06-14 03:13:30|714.55|705.45|715.15|706.05|715.25|706.15|714.55|705.45|17
1655176420000|2022-06-14 03:13:40|715.2|706.1|715.25|706.15|715.6|706.5|715.05|705.95|24
1655176430000|2022-06-14 03:13:50|715.3|706.2|715.25|706.15|715.35|706.25|715.05|705.95|21
1655176440000|2022-06-14 03:14:00|715.3|706.2|714.8|705.7|715.3|706.2|714.8|705.7|16
1655176450000|2022-06-14 03:14:10|714.85|705.75|715.1|706|715.2|706.1|714.75|705.65|14
1655176460000|2022-06-14 03:14:20|715.15|706.05|715.15|706.05|715.4|706.3|715|705.9|26
1655176470000|2022-06-14 03:14:30|715.2|706.1|714.85|705.75|715.75|706.65|714.85|705.75|23
1655176480000|2022-06-14 03:14:40|714.65|705.55|715|705.9|715|705.9|714.2|705.1|14
1655176490000|2022-06-14 03:14:50|714.9|705.8|715.9|706.8|716.17|707.07|714.85|705.75|23
1655176500000|2022-06-14 03:15:00|715.95|706.85|715.7|706.6|716.2|707.1|715.05|705.95|29
1655176510000|2022-06-14 03:15:10|715.65|706.55|716.7|707.6|716.7|707.6|715.65|706.55|24
1655176520000|2022-06-14 03:15:20|716.75|707.65|716.95|707.85|718.05|708.95|716.75|707.65|31
1655176530000|2022-06-14 03:15:30|716.85|707.75|716.6|707.5|716.85|707.75|716.2|707.1|25
1655176540000|2022-06-14 03:15:40|716.65|707.55|716.9|707.8|717.1|708|716.6|707.5|28
1655176550000|2022-06-14 03:15:50|716.95|707.85|719.8|710.7|719.8|710.7|716.85|707.75|34
1655176560000|2022-06-14 03:16:00|719.7|710.6|718.78|709.68|719.7|710.6|718.3|709.2|34
1655176570000|2022-06-14 03:16:10|718.95|709.85|718.3|709.2|719.9|710.8|718.2|709.1|36
1655176580000|2022-06-14 03:16:20|718.2|709.1|717.58|708.48|718.55|709.45|717.35|708.25|21
1655176590000|2022-06-14 03:16:30|717.5|708.4|718.05|708.95|718.5|709.4|717.45|708.35|22
1655176600000|2022-06-14 03:16:40|717.95|708.85|719|709.9|719.55|710.45|717.95|708.85|34
1655176610000|2022-06-14 03:16:50|718.9|709.8|718.13|709.03|719.1|710|718.1|709|27
1655176620000|2022-06-14 03:17:00|718.08|708.98|716.52|707.42|718.08|708.98|716.52|707.42|25
1655176630000|2022-06-14 03:17:10|716.51|707.41|718.8|709.7|719.05|709.95|716.27|707.17|30
1655176640000|2022-06-14 03:17:20|718.75|709.65|718.7|709.6|718.75|709.65|717.55|708.45|26
1655176650000|2022-06-14 03:17:30|718.69|709.59|719.1|710|719.9|710.8|718.69|709.59|31
1655176660000|2022-06-14 03:17:40|719.45|710.35|720.65|711.55|720.7|711.6|719.35|710.25|27
1655176670000|2022-06-14 03:17:50|720.4|711.3|720.7|711.6|721.8|712.7|720.16|711.06|24
1655176680000|2022-06-14 03:18:00|720.57|711.47|719.03|709.93|720.57|711.47|718.76|709.66|23
1655176690000|2022-06-14 03:18:10|719.07|709.97|719.5|710.4|719.5|710.4|718.93|709.83|33
1655176700000|2022-06-14 03:18:20|719.52|710.42|719.19|710.09|719.52|710.42|719.14|710.04|12
1655176710000|2022-06-14 03:18:30|719.18|710.08|719.9|710.8|721.1|712|719.18|710.08|26
1655176720000|2022-06-14 03:18:40|720.02|710.92|719.32|710.22|720.02|710.92|719.32|710.22|13
1655176730000|2022-06-14 03:18:50|719.3|710.2|720.87|711.77|721.32|712.22|718.9|709.8|21
1655176740000|2022-06-14 03:19:00|720.8|711.7|720.15|711.05|720.8|711.7|720.15|711.05|19
1655176750000|2022-06-14 03:19:10|720.1|711|719.27|710.17|720.4|711.3|719.18|710.08|22
1655176760000|2022-06-14 03:19:20|719.12|710.02|719.25|710.15|719.8|710.7|719.02|709.92|24
1655176770000|2022-06-14 03:19:30|719.2|710.1|720.7|711.6|720.75|711.65|719.1|710|26
1655176780000|2022-06-14 03:19:40|720.75|711.65|721.05|711.95|721.73|712.63|720.75|711.65|29
1655176790000|2022-06-14 03:19:50|721|711.9|720.5|711.4|721|711.9|720.13|711.03|25
1655176800000|2022-06-14 03:20:00|720.45|711.35|720.1|711|721.35|712.25|720.1|711|27
1655176810000|2022-06-14 03:20:10|720.05|710.95|720.05|710.95|720.15|711.05|719.8|710.7|25
1655176820000|2022-06-14 03:20:20|720|710.9|719.15|710.05|720|710.9|719.15|710.05|18
1655176830000|2022-06-14 03:20:30|719.1|710|718.83|709.73|719.35|710.25|718.83|709.73|24
1655176840000|2022-06-14 03:20:40|718.78|709.68|718.83|709.73|718.98|709.88|718.78|709.68|9
1655176850000|2022-06-14 03:20:50|718.78|709.68|718.5|709.4|718.78|709.68|718.2|709.1|13
1655176860000|2022-06-14 03:21:00|718.45|709.35|718.8|709.7|719.65|710.55|718.45|709.35|27
1655176870000|2022-06-14 03:21:10|718.75|709.65|717.73|708.63|718.75|709.65|717.73|708.63|11
1655176880000|2022-06-14 03:21:20|717.4|708.3|717.35|708.25|717.6|708.5|717.35|708.25|19
1655176890000|2022-06-14 03:21:30|717.3|708.2|717.02|707.92|717.45|708.35|717.02|707.92|18
1655176900000|2022-06-14 03:21:40|716.97|707.87|716.57|707.47|716.97|707.87|716.47|707.37|6
1655176910000|2022-06-14 03:21:50|716.52|707.42|717.3|708.2|717.3|708.2|716.1|707|19
1655176920000|2022-06-14 03:22:00|717.2|708.1|715.21|706.11|717.2|708.1|715.11|706.01|24
1655176930000|2022-06-14 03:22:10|715.16|706.06|715.9|706.8|715.9|706.8|715.16|706.06|21
1655176940000|2022-06-14 03:22:20|715.95|706.85|715.85|706.75|716.2|707.1|715.85|706.75|21
1655176950000|2022-06-14 03:22:30|715.8|706.7|715.95|706.85|716.25|707.15|715.51|706.41|19
1655176960000|2022-06-14 03:22:40|715.9|706.8|715.6|706.5|716.1|707|715.6|706.5|13
1655176970000|2022-06-14 03:22:50|715.55|706.45|715.5|706.4|715.6|706.5|715.27|706.17|18
1655176980000|2022-06-14 03:23:00|715.45|706.35|715.27|706.17|715.6|706.5|715.07|705.97|18
1655176990000|2022-06-14 03:23:10|715.22|706.12|715.95|706.85|715.95|706.85|715|705.9|23
1655177000000|2022-06-14 03:23:20|715.55|706.45|715.17|706.07|716.2|707.1|715.17|706.07|24
1655177010000|2022-06-14 03:23:30|715.37|706.27|715.37|706.27|715.37|706.27|715.07|705.97|23
1655177020000|2022-06-14 03:23:40|715.27|706.17|715.27|706.17|715.27|706.17|715.07|705.97|8
1655177030000|2022-06-14 03:23:50|715.05|705.95|716.32|707.22|716.32|707.22|714.7|705.6|15
1655177040000|2022-06-14 03:24:00|716.29|707.19|715.85|706.75|716.3|707.2|715.35|706.25|25
1655177050000|2022-06-14 03:24:10|715.8|706.7|715.4|706.3|716.1|707|715.3|706.2|28
1655177060000|2022-06-14 03:24:20|715.45|706.35|715.25|706.15|715.5|706.4|715.25|706.15|17
1655177070000|2022-06-14 03:24:30|715.15|706.05|715.75|706.65|715.85|706.75|715.15|706.05|21
1655177080000|2022-06-14 03:24:40|715.7|706.6|717.4|708.3|717.4|708.3|715.65|706.55|29
1655177090000|2022-06-14 03:24:50|717.15|708.05|715.95|706.85|717.35|708.25|715.95|706.85|24
1655177100000|2022-06-14 03:25:00|715.75|706.65|717.55|708.45|717.89|708.79|715.75|706.65|34
1655177110000|2022-06-14 03:25:10|717.45|708.35|717.45|708.35|717.5|708.4|716.9|707.8|20
1655177120000|2022-06-14 03:25:20|717.3|708.2|716.1|707|717.3|708.2|716.1|707|10
1655177130000|2022-06-14 03:25:30|716.05|706.95|715.86|706.76|716.05|706.95|715.26|706.16|16
1655177140000|2022-06-14 03:25:40|715.48|706.38|715.15|706.05|715.48|706.38|714.95|705.85|14
1655177150000|2022-06-14 03:25:50|715.1|706|715.15|706.05|715.15|706.05|715.05|705.95|8
1655177160000|2022-06-14 03:26:00|715.1|706|713.57|704.47|715.1|706|713.57|704.47|20
1655177170000|2022-06-14 03:26:10|713.43|704.33|712.51|703.41|713.59|704.49|712.42|703.32|17
1655177180000|2022-06-14 03:26:20|712.61|703.51|713.15|704.05|713.92|704.82|712.61|703.51|18
1655177190000|2022-06-14 03:26:30|713.11|704.01|713.6|704.5|713.6|704.5|713.11|704.01|14
1655177200000|2022-06-14 03:26:40|713.75|704.65|713.95|704.85|714.15|705.05|713.7|704.6|22
1655177210000|2022-06-14 03:26:50|714|704.9|713.43|704.33|714.23|705.13|713.43|704.33|20
1655177220000|2022-06-14 03:27:00|713.28|704.18|713.5|704.4|713.55|704.45|713.1|704|12
1655177230000|2022-06-14 03:27:10|713.45|704.35|713.7|704.6|714.3|705.2|713.4|704.3|21
1655177240000|2022-06-14 03:27:20|713.6|704.5|712.55|703.45|713.6|704.5|712.55|703.45|25
1655177250000|2022-06-14 03:27:30|712.6|703.5|713.45|704.35|713.55|704.45|712.6|703.5|19
1655177260000|2022-06-14 03:27:40|713.5|704.4|714.3|705.2|714.65|705.55|713.35|704.25|32
1655177270000|2022-06-14 03:27:50|714.35|705.25|714.45|705.35|714.6|705.5|714.1|705|20
1655177280000|2022-06-14 03:28:00|714.5|705.4|714.9|705.8|714.9|705.8|714.4|705.3|22
1655177290000|2022-06-14 03:28:10|714.75|705.65|716.55|707.45|716.55|707.45|714.5|705.4|18
1655177300000|2022-06-14 03:28:20|716.65|707.55|715.55|706.45|716.65|707.55|715.3|706.2|23
1655177310000|2022-06-14 03:28:30|715.6|706.5|716.8|707.7|716.8|707.7|715.45|706.35|23
1655177320000|2022-06-14 03:28:40|716.95|707.85|718.17|709.07|718.33|709.23|716.95|707.85|34
1655177330000|2022-06-14 03:28:50|718.22|709.12|717.45|708.35|718.45|709.35|717.45|708.35|29
1655177340000|2022-06-14 03:29:00|717.55|708.45|715.62|706.52|717.55|708.45|715.62|706.52|21
1655177350000|2022-06-14 03:29:10|715.32|706.22|715.65|706.55|715.75|706.65|714.8|705.7|23
1655177360000|2022-06-14 03:29:20|715.6|706.5|716.45|707.35|716.55|707.45|715.6|706.5|30
1655177370000|2022-06-14 03:29:30|716.3|707.2|713.64|704.54|716.3|707.2|713.64|704.54|15
1655177380000|2022-06-14 03:29:40|713.4|704.3|713.85|704.75|714.4|705.3|713.3|704.2|22
1655177390000|2022-06-14 03:29:50|713.9|704.8|715.3|706.2|715.55|706.45|713.75|704.65|31
1655177400000|2022-06-14 03:30:00|715.35|706.25|713.38|704.28|715.35|706.25|713.38|704.28|19
1655177410000|2022-06-14 03:30:10|713.18|704.08|712.99|703.89|713.32|704.22|712.99|703.89|10
1655177420000|2022-06-14 03:30:20|713.18|704.08|713.2|704.1|713.2|704.1|712.71|703.61|15
1655177430000|2022-06-14 03:30:30|713.4|704.3|714.5|705.4|714.7|705.6|713.4|704.3|20
1655177440000|2022-06-14 03:30:40|714.45|705.35|716.1|707|716.2|707.1|714.28|705.18|24
1655177450000|2022-06-14 03:30:50|716.15|707.05|717.42|708.32|717.72|708.62|716.1|707|30
1655177460000|2022-06-14 03:31:00|716.74|707.64|717.3|708.2|717.45|708.35|716.49|707.39|26
1655177470000|2022-06-14 03:31:10|717.36|708.26|716.86|707.76|717.89|708.79|716.74|707.64|24
1655177480000|2022-06-14 03:31:20|716.75|707.65|716.75|707.65|717.3|708.2|716.37|707.27|24
1655177490000|2022-06-14 03:31:30|716.9|707.8|717.29|708.19|717.3|708.2|716.55|707.45|19
1655177500000|2022-06-14 03:31:40|717.19|708.09|717.55|708.45|717.7|708.6|717.06|707.96|22
1655177510000|2022-06-14 03:31:50|717.85|708.75|720.1|711|720.2|711.1|717.85|708.75|28
1655177520000|2022-06-14 03:32:00|720.05|710.95|718.24|709.14|720.05|710.95|717.72|708.62|25
1655177530000|2022-06-14 03:32:10|718.4|709.3|719.02|709.92|719.15|710.05|718.15|709.05|25
1655177540000|2022-06-14 03:32:20|718.95|709.85|716.8|707.7|718.95|709.85|716.08|706.98|32
1655177550000|2022-06-14 03:32:30|716.7|707.6|716.82|707.72|717.31|708.21|716.5|707.4|27
1655177560000|2022-06-14 03:32:40|716.58|707.48|716.23|707.13|716.72|707.62|715.75|706.65|31
1655177570000|2022-06-14 03:32:50|716.2|707.1|715.04|705.94|716.2|707.1|714.81|705.71|34
1655177580000|2022-06-14 03:33:00|715.03|705.93|715.06|705.96|716.14|707.04|714.95|705.85|35
1655177590000|2022-06-14 03:33:10|715|705.9|714.82|705.72|715.91|706.81|714.82|705.72|32
1655177600000|2022-06-14 03:33:20|714.96|705.86|714.99|705.89|715.04|705.94|714.49|705.39|35
1655177610000|2022-06-14 03:33:30|715.04|705.94|715.12|706.02|715.12|706.02|714.46|705.36|29
1655177620000|2022-06-14 03:33:40|715.1|706|718.14|709.04|718.14|709.04|715.1|706|36
1655177630000|2022-06-14 03:33:50|717.93|708.83|719.3|710.2|719.3|710.2|717.64|708.54|40
1655177640000|2022-06-14 03:34:00|719.24|710.14|718.96|709.86|720.24|711.14|718.91|709.81|39
1655177650000|2022-06-14 03:34:10|719.07|709.97|717.23|708.13|719.28|710.18|717.23|708.13|37
1655177660000|2022-06-14 03:34:20|717.19|708.09|719.37|710.27|719.52|710.42|717.19|708.09|32
1655177670000|2022-06-14 03:34:30|719.29|710.19|718.77|709.67|719.56|710.46|718.57|709.47|35
1655177680000|2022-06-14 03:34:40|718.9|709.8|718.45|709.35|719.04|709.94|718.45|709.35|34
1655177690000|2022-06-14 03:34:50|718.44|709.34|720.08|710.98|720.08|710.98|718.44|709.34|33
1655177700000|2022-06-14 03:35:00|720.13|711.03|719.36|710.26|720.23|711.13|719.27|710.17|33
1655177710000|2022-06-14 03:35:10|719.34|710.24|719.37|710.27|719.37|710.27|718.72|709.62|35
1655177720000|2022-06-14 03:35:20|719.45|710.35|718.11|709.01|719.47|710.37|718.11|709.01|36
1655177730000|2022-06-14 03:35:30|717.61|708.51|717.64|708.54|717.72|708.62|717.35|708.25|38
1655177740000|2022-06-14 03:35:40|717.73|708.63|718.91|709.81|719.12|710.02|717.65|708.55|32
1655177750000|2022-06-14 03:35:50|718.84|709.74|718.92|709.82|718.96|709.86|718.26|709.16|34
1655177760000|2022-06-14 03:36:00|718.95|709.85|718.79|709.69|718.95|709.85|718.24|709.14|34
1655177770000|2022-06-14 03:36:10|718.78|709.68|717.42|708.32|718.78|709.68|717.42|708.32|36
1655177780000|2022-06-14 03:36:20|717.43|708.33|718.3|709.2|718.46|709.36|717.39|708.29|32
1655177790000|2022-06-14 03:36:30|717.99|708.89|718.59|709.49|718.6|709.5|717.99|708.89|17
1655177800000|2022-06-14 03:36:40|718.57|709.47|718.2|709.1|718.57|709.47|718.14|709.04|8
1655177810000|2022-06-14 03:36:50|718.21|709.11|718.89|709.79|719.01|709.91|718.2|709.1|18
1655177820000|2022-06-14 03:37:00|718.85|709.75|717.15|708.05|718.85|709.75|717.12|708.02|18
1655177830000|2022-06-14 03:37:10|717.09|707.99|717.1|708|717.11|708.01|716.98|707.88|10
1655177840000|2022-06-14 03:37:20|717.15|708.05|718.76|709.66|718.84|709.74|717.15|708.05|19
1655177850000|2022-06-14 03:37:30|718.72|709.62|718.26|709.16|718.72|709.62|717.83|708.73|17
1655177860000|2022-06-14 03:37:40|718.18|709.08|718.08|708.98|718.18|709.08|717.87|708.77|23
1655177870000|2022-06-14 03:37:50|718.16|709.06|717.18|708.08|718.16|709.06|717.13|708.03|15
1655177880000|2022-06-14 03:38:00|717.13|708.03|718.38|709.28|718.38|709.28|717.13|708.03|14
1655177890000|2022-06-14 03:38:10|718.4|709.3|717.9|708.8|718.4|709.3|717.6|708.5|19
1655177900000|2022-06-14 03:38:20|718.1|709|719.38|710.28|719.75|710.65|718.05|708.95|20
1655177910000|2022-06-14 03:38:30|719.35|710.25|718.72|709.62|719.35|710.25|718.72|709.62|12
1655177920000|2022-06-14 03:38:40|718.75|709.65|718.97|709.87|719.01|709.91|718.7|709.6|16
1655177930000|2022-06-14 03:38:50|718.93|709.83|719.05|709.95|719.15|710.05|717.58|708.48|31
1655177940000|2022-06-14 03:39:00|719.1|710|718.15|709.05|719.1|710|718.15|709.05|10
1655177950000|2022-06-14 03:39:10|718.14|709.04|719.57|710.47|719.57|710.47|718.05|708.95|18
1655177960000|2022-06-14 03:39:20|720|710.9|719.43|710.33|721.15|712.05|719.43|710.33|22
1655177970000|2022-06-14 03:39:30|719.35|710.25|719.57|710.47|719.85|710.75|719.35|710.25|17
1655177980000|2022-06-14 03:39:40|719.77|710.67|720.65|711.55|720.7|711.6|718.92|709.82|22
1655177990000|2022-06-14 03:39:50|720.75|711.65|719.88|710.78|720.9|711.8|719.83|710.73|17
1655178000000|2022-06-14 03:40:00|719.91|710.81|719.11|710.01|720.06|710.96|719.03|709.93|26
1655178010000|2022-06-14 03:40:10|719.07|709.97|720.17|711.07|720.18|711.08|718.97|709.87|16
1655178020000|2022-06-14 03:40:20|720|710.9|719.19|710.09|720.05|710.95|719.19|710.09|18
1655178030000|2022-06-14 03:40:30|719.4|710.3|723.04|713.94|723.55|714.45|719.02|709.92|26
1655178040000|2022-06-14 03:40:40|723.05|713.95|722.91|713.81|723.11|714.01|722.72|713.62|24
1655178050000|2022-06-14 03:40:50|722.95|713.85|723.05|713.95|723.11|714.01|722.74|713.64|22
1655178060000|2022-06-14 03:41:00|723.06|713.96|722.99|713.89|723.17|714.07|722.9|713.8|9
1655178070000|2022-06-14 03:41:10|722.9|713.8|721.92|712.82|723.01|713.91|721.49|712.39|24
1655178080000|2022-06-14 03:41:20|721.97|712.87|723.86|714.76|723.86|714.76|721.97|712.87|27
1655178090000|2022-06-14 03:41:30|724.1|715|722.07|712.97|724.33|715.23|721.65|712.55|31
1655178100000|2022-06-14 03:41:40|722.05|712.95|721.93|712.83|722.1|713|721.78|712.68|10
1655178110000|2022-06-14 03:41:50|721.79|712.69|724.22|715.12|724.22|715.12|721.75|712.65|31
1655178120000|2022-06-14 03:42:00|724.25|715.15|723.61|714.51|724.35|715.25|723.61|714.51|21
1655178130000|2022-06-14 03:42:10|723.34|714.24|723.05|713.95|723.36|714.26|722.84|713.74|29
1655178140000|2022-06-14 03:42:20|723.35|714.25|724.64|715.54|724.86|715.76|723.35|714.25|26
1655178150000|2022-06-14 03:42:30|724.62|715.52|724.55|715.45|724.83|715.73|724.55|715.45|13
1655178160000|2022-06-14 03:42:40|724.53|715.43|724.62|715.52|724.71|715.61|724.5|715.4|12
1655178170000|2022-06-14 03:42:50|724.52|715.42|724.65|715.55|724.75|715.65|724.46|715.36|22
1655178180000|2022-06-14 03:43:00|724.67|715.57|724.4|715.3|724.67|715.57|724.4|715.3|15
1655178190000|2022-06-14 03:43:10|724.46|715.36|724.03|714.93|724.55|715.45|723.81|714.71|13
1655178200000|2022-06-14 03:43:20|724.01|714.91|724.75|715.65|724.85|715.75|724|714.9|12
1655178210000|2022-06-14 03:43:30|724.8|715.7|727.63|718.53|727.63|718.53|724.8|715.7|32
1655178220000|2022-06-14 03:43:40|727.78|718.68|728.75|719.65|728.96|719.86|727.78|718.68|26
1655178230000|2022-06-14 03:43:50|728.8|719.7|729.65|720.55|729.9|720.8|728.75|719.65|24
1655178240000|2022-06-14 03:44:00|729.6|720.5|727.11|718.01|730.15|721.05|727.01|717.91|33
1655178250000|2022-06-14 03:44:10|727.07|717.97|725.45|716.35|727.75|718.65|724.81|715.71|35
1655178260000|2022-06-14 03:44:20|725.47|716.37|724.27|715.17|725.52|716.42|724.22|715.12|22
1655178270000|2022-06-14 03:44:30|724.23|715.13|723.37|714.27|724.23|715.13|723.22|714.12|27
1655178280000|2022-06-14 03:44:40|723.25|714.15|723.44|714.34|723.63|714.53|723.22|714.12|16
1655178290000|2022-06-14 03:44:50|723.58|714.48|723.84|714.74|723.85|714.75|723.56|714.46|5
1655178300000|2022-06-14 03:45:00|723.85|714.75|722.93|713.83|725|715.9|722.93|713.83|31
1655178310000|2022-06-14 03:45:10|722.72|713.62|722.91|713.81|723.1|714|721.21|712.11|30
1655178320000|2022-06-14 03:45:20|722.75|713.65|722.3|713.2|722.8|713.7|721.99|712.89|19
1655178330000|2022-06-14 03:45:30|722.4|713.3|721.46|712.36|722.47|713.37|721.46|712.36|16
1655178340000|2022-06-14 03:45:40|721.31|712.21|720.94|711.84|721.31|712.21|720.89|711.79|12
1655178350000|2022-06-14 03:45:50|721.04|711.94|721.02|711.92|721.19|712.09|720.99|711.89|10
1655178360000|2022-06-14 03:46:00|720.99|711.89|720.8|711.7|721.15|712.05|720.8|711.7|12
1655178370000|2022-06-14 03:46:10|720.63|711.53|719.75|710.65|720.63|711.53|719.65|710.55|13
1655178380000|2022-06-14 03:46:20|719.65|710.55|718.44|709.34|719.65|710.55|718.44|709.34|13
1655178390000|2022-06-14 03:46:30|718.35|709.25|717.44|708.34|718.35|709.25|717.44|708.34|10
1655178400000|2022-06-14 03:46:40|717.47|708.37|719.1|710|719.1|710|717.47|708.37|17
1655178410000|2022-06-14 03:46:50|719.05|709.95|719.18|710.08|719.26|710.16|718.99|709.89|17
1655178420000|2022-06-14 03:47:00|719.23|710.13|719.44|710.34|720|710.9|719.22|710.12|19
1655178430000|2022-06-14 03:47:10|719.16|710.06|717.67|708.57|719.16|710.06|717.67|708.57|17
1655178440000|2022-06-14 03:47:20|717.56|708.46|717.94|708.84|718.16|709.06|716.21|707.11|24
1655178450000|2022-06-14 03:47:30|718.03|708.93|718.4|709.3|718.89|709.79|718.01|708.91|33
1655178460000|2022-06-14 03:47:40|718.37|709.27|718.33|709.23|718.43|709.33|718.1|709|19
1655178470000|2022-06-14 03:47:50|718.38|709.28|718.65|709.55|718.75|709.65|718.38|709.28|7
1655178480000|2022-06-14 03:48:00|718.6|709.5|719.4|710.3|719.4|710.3|718.6|709.5|22
1655178490000|2022-06-14 03:48:10|719.45|710.35|719.2|710.1|719.45|710.35|718.85|709.75|22
1655178500000|2022-06-14 03:48:20|719.25|710.15|719.13|710.03|719.77|710.67|719.13|710.03|22
1655178510000|2022-06-14 03:48:30|719.14|710.04|719.77|710.67|719.83|710.73|719.14|710.04|12
1655178520000|2022-06-14 03:48:40|719.54|710.44|719.32|710.22|719.54|710.44|719.3|710.2|19
1655178530000|2022-06-14 03:48:50|719.37|710.27|718.15|709.05|719.4|710.3|718.15|709.05|26
1655178540000|2022-06-14 03:49:00|718.13|709.03|717.77|708.67|718.23|709.13|716.98|707.88|26
1655178550000|2022-06-14 03:49:10|717.73|708.63|718.88|709.78|718.88|709.78|717.35|708.25|30
1655178560000|2022-06-14 03:49:20|718.89|709.79|718.25|709.15|719.83|710.73|718.1|709|32
1655178570000|2022-06-14 03:49:30|718.17|709.07|720.61|711.51|720.61|711.51|718.11|709.01|25
1655178580000|2022-06-14 03:49:40|720.71|711.61|720.98|711.88|722.05|712.95|720.71|711.61|31
1655178590000|2022-06-14 03:49:50|720.85|711.75|721.21|712.11|721.35|712.25|720.85|711.75|21
1655178600000|2022-06-14 03:50:00|721.2|712.1|720.52|711.42|721.39|712.29|720.52|711.42|22
1655178610000|2022-06-14 03:50:10|720.36|711.26|719.74|710.64|720.36|711.26|719.26|710.16|22
1655178620000|2022-06-14 03:50:20|719.7|710.6|720.02|710.92|720.06|710.96|719.46|710.36|15
1655178630000|2022-06-14 03:50:30|719.98|710.88|720.03|710.93|720.19|711.09|719.9|710.8|18
1655178640000|2022-06-14 03:50:40|720.02|710.92|720.54|711.44|720.54|711.44|719.85|710.75|18
1655178650000|2022-06-14 03:50:50|720.73|711.63|720.12|711.02|720.86|711.76|720.12|711.02|24
1655178660000|2022-06-14 03:51:00|720.1|711|719.97|710.87|720.21|711.11|719.85|710.75|19
1655178670000|2022-06-14 03:51:10|719.94|710.84|719.28|710.18|719.94|710.84|719.08|709.98|24
1655178680000|2022-06-14 03:51:20|719.25|710.15|720.62|711.52|720.64|711.54|719.2|710.1|20
1655178690000|2022-06-14 03:51:30|720.72|711.62|722|712.9|722|712.9|720.72|711.62|26
1655178700000|2022-06-14 03:51:40|721.94|712.84|720.99|711.89|721.94|712.84|720.9|711.8|15
1655178710000|2022-06-14 03:51:50|721.02|711.92|720.55|711.45|721.9|712.8|720.55|711.45|28
1655178720000|2022-06-14 03:52:00|720.5|711.4|721.1|712|721.1|712|720.5|711.4|15
1655178730000|2022-06-14 03:52:10|721.15|712.05|721.75|712.65|721.85|712.75|721.05|711.95|17
1655178740000|2022-06-14 03:52:20|721.7|712.6|721.95|712.85|721.95|712.85|721.7|712.6|14
1655178750000|2022-06-14 03:52:30|721.89|712.79|722.87|713.77|722.87|713.77|721.68|712.58|27
1655178760000|2022-06-14 03:52:40|722.91|713.81|723|713.9|723|713.9|722.38|713.28|27
1655178770000|2022-06-14 03:52:50|722.9|713.8|723.08|713.98|724.05|714.95|722.9|713.8|19
1655178780000|2022-06-14 03:53:00|723.06|713.96|722.8|713.7|723.06|713.96|722.2|713.1|27
1655178790000|2022-06-14 03:53:10|722.82|713.72|723.46|714.36|723.74|714.64|722.82|713.72|30
1655178800000|2022-06-14 03:53:20|723.25|714.15|722.42|713.32|723.25|714.15|722.42|713.32|19
1655178810000|2022-06-14 03:53:30|722.75|713.65|723|713.9|723.1|714|722.71|713.61|9
1655178820000|2022-06-14 03:53:40|722.98|713.88|722.2|713.1|723|713.9|722.19|713.09|12
1655178830000|2022-06-14 03:53:50|722.25|713.15|721.71|712.61|722.55|713.45|721.71|712.61|26
1655178840000|2022-06-14 03:54:00|721.79|712.69|722.91|713.81|722.91|713.81|721.77|712.67|24
1655178850000|2022-06-14 03:54:10|722.92|713.82|722.98|713.88|723.2|714.1|722.92|713.82|11
1655178860000|2022-06-14 03:54:20|722.97|713.87|722.96|713.86|723.04|713.94|722.96|713.86|7
1655178870000|2022-06-14 03:54:30|723.04|713.94|723|713.9|723.04|713.94|722.37|713.27|21
1655178880000|2022-06-14 03:54:40|723.05|713.95|723.2|714.1|723.3|714.2|723.05|713.95|11
1655178890000|2022-06-14 03:54:50|723.25|714.15|722.99|713.89|723.25|714.15|722.99|713.89|9
1655178900000|2022-06-14 03:55:00|723.09|713.99|724.22|715.12|724.22|715.12|723.01|713.91|21
1655178910000|2022-06-14 03:55:10|724.24|715.14|725.9|716.8|726|716.9|724.24|715.14|33
1655178920000|2022-06-14 03:55:20|726|716.9|727.48|718.38|727.5|718.4|726|716.9|32
1655178930000|2022-06-14 03:55:30|727.3|718.2|728.79|719.69|728.99|719.89|727.21|718.11|29
1655178940000|2022-06-14 03:55:40|728.66|719.56|726.3|717.2|728.66|719.56|726.15|717.05|21
1655178950000|2022-06-14 03:55:50|726.35|717.25|725.6|716.5|726.35|717.25|725.07|715.97|17
1655178960000|2022-06-14 03:56:00|726.21|717.11|724.34|715.24|726.21|717.11|724.34|715.24|37
1655178970000|2022-06-14 03:56:10|724.3|715.2|724.81|715.71|725.42|716.32|724.27|715.17|30
1655178980000|2022-06-14 03:56:20|724.93|715.83|725.07|715.97|725.16|716.06|724.18|715.08|22
1655178990000|2022-06-14 03:56:30|725.08|715.98|725.42|716.32|725.42|716.32|724.38|715.28|29
1655179000000|2022-06-14 03:56:40|725.46|716.36|725.75|716.65|725.85|716.75|725.22|716.12|20
1655179010000|2022-06-14 03:56:50|725.7|716.6|727.29|718.19|727.77|718.67|725.7|716.6|27
1655179020000|2022-06-14 03:57:00|727.3|718.2|726.94|717.84|727.3|718.2|726.52|717.42|18
1655179030000|2022-06-14 03:57:10|727.03|717.93|728.15|719.05|728.15|719.05|727.03|717.93|32
1655179040000|2022-06-14 03:57:20|728.13|719.03|728.35|719.25|729.01|719.91|727.6|718.5|34
1655179050000|2022-06-14 03:57:30|728.4|719.3|728|718.9|728.85|719.75|727.95|718.85|25
1655179060000|2022-06-14 03:57:40|727.87|718.77|727.56|718.46|728.05|718.95|727.44|718.34|18
1655179070000|2022-06-14 03:57:50|727.66|718.56|731.1|722|731.1|722|727.66|718.56|33
1655179080000|2022-06-14 03:58:00|731.11|722.01|730.95|721.85|731.36|722.26|729.15|720.05|35
1655179090000|2022-06-14 03:58:10|730.93|721.83|730.6|721.5|731.13|722.03|730.35|721.25|17
1655179100000|2022-06-14 03:58:20|730.55|721.45|730.3|721.2|730.55|721.45|730.15|721.05|14
1655179110000|2022-06-14 03:58:30|730.25|721.15|728.43|719.33|730.25|721.15|728.43|719.33|24
1655179120000|2022-06-14 03:58:40|728.4|719.3|727.88|718.78|728.4|719.3|727.7|718.6|11
1655179130000|2022-06-14 03:58:50|727.98|718.88|728.5|719.4|728.85|719.75|727.93|718.83|16
1655179140000|2022-06-14 03:59:00|728.45|719.35|729.1|720|729.45|720.35|728.45|719.35|24
1655179150000|2022-06-14 03:59:10|729.2|720.1|729.34|720.24|729.63|720.53|729.09|719.99|13
1655179160000|2022-06-14 03:59:20|729.21|720.11|729.26|720.16|729.32|720.22|728.9|719.8|19
1655179170000|2022-06-14 03:59:30|729.31|720.21|729.2|720.1|729.5|720.4|729.2|720.1|17
1655179180000|2022-06-14 03:59:40|729.1|720|729.4|720.3|729.5|720.4|729.1|720|19
1655179190000|2022-06-14 03:59:50|729.35|720.25|729.2|720.1|729.45|720.35|729.1|720|18
1655179200000|2022-06-14 04:00:00|729.25|720.15|730.25|721.15|730.25|721.15|728.36|719.26|31
1655179210000|2022-06-14 04:00:10|730.15|721.05|729.21|720.11|730.4|721.3|729.21|720.11|32
1655179220000|2022-06-14 04:00:20|729.26|720.16|729.17|720.07|729.45|720.35|729.09|719.99|10
1655179230000|2022-06-14 04:00:30|729.1|720|730.3|721.2|731|721.9|729.02|719.92|25
1655179240000|2022-06-14 04:00:40|730.35|721.25|729.72|720.62|731|721.9|729.49|720.39|28
1655179250000|2022-06-14 04:00:50|729.68|720.58|729.53|720.43|729.93|720.83|729.52|720.42|18
1655179260000|2022-06-14 04:01:00|729.52|720.42|728.28|719.18|729.52|720.42|728.28|719.18|12
1655179270000|2022-06-14 04:01:10|728.26|719.16|728.25|719.15|728.46|719.36|728.24|719.14|9
1655179280000|2022-06-14 04:01:20|728.38|719.28|729.15|720.05|729.31|720.21|728.32|719.22|21
1655179290000|2022-06-14 04:01:30|728.97|719.87|728.37|719.27|728.97|719.87|728.23|719.13|24
1655179300000|2022-06-14 04:01:40|728.38|719.28|728.93|719.83|729.04|719.94|728.21|719.11|22
1655179310000|2022-06-14 04:01:50|728.88|719.78|729.98|720.88|730.05|720.95|728.86|719.76|24
1655179320000|2022-06-14 04:02:00|730.03|720.93|732.89|723.79|733.06|723.96|730.03|720.93|31
1655179330000|2022-06-14 04:02:10|732.8|723.7|733.2|724.1|733.2|724.1|732.33|723.23|28
1655179340000|2022-06-14 04:02:20|733.25|724.15|733.7|724.6|733.75|724.65|732.84|723.74|29
1655179350000|2022-06-14 04:02:30|733.95|724.85|733.47|724.37|734.15|725.05|733.33|724.23|23
1655179360000|2022-06-14 04:02:40|733.85|724.75|733.34|724.24|733.88|724.78|733.34|724.24|30
1655179370000|2022-06-14 04:02:50|733.32|724.22|735.65|726.55|735.65|726.55|732.81|723.71|33
1655179380000|2022-06-14 04:03:00|735.55|726.45|735.7|726.6|735.89|726.79|735.05|725.95|26
1655179390000|2022-06-14 04:03:10|735.75|726.65|735.25|726.15|736|726.9|735.25|726.15|35
1655179400000|2022-06-14 04:03:20|735.3|726.2|735.79|726.69|736.05|726.95|735.21|726.11|24
1655179410000|2022-06-14 04:03:30|735.75|726.65|733.04|723.94|735.75|726.65|732.65|723.55|28
1655179420000|2022-06-14 04:03:40|732.96|723.86|734.06|724.96|734.06|724.96|732.31|723.21|31
1655179430000|2022-06-14 04:03:50|734.05|724.95|732.53|723.43|734.18|725.08|732.53|723.43|36
1655179440000|2022-06-14 04:04:00|732.63|723.53|735.32|726.22|735.36|726.26|732.39|723.29|34
1655179450000|2022-06-14 04:04:10|735.22|726.12|735.5|726.4|735.9|726.8|735.22|726.12|27
1655179460000|2022-06-14 04:04:20|735.4|726.3|736.02|726.92|736.02|726.92|735.16|726.06|23
1655179470000|2022-06-14 04:04:30|736.07|726.97|735.15|726.05|736.77|727.67|735.15|726.05|31
1655179480000|2022-06-14 04:04:40|735.06|725.96|735.1|726|735.29|726.19|733.87|724.77|21
1655179490000|2022-06-14 04:04:50|735.05|725.95|735.65|726.55|736.3|727.2|735.05|725.95|32
1655179500000|2022-06-14 04:05:00|735.6|726.5|735.4|726.3|736.7|727.6|735.27|726.17|27
1655179510000|2022-06-14 04:05:10|735.45|726.35|734.76|725.66|735.9|726.8|734.76|725.66|30
1655179520000|2022-06-14 04:05:20|734.6|725.5|735.3|726.2|735.3|726.2|734.39|725.29|35
1655179530000|2022-06-14 04:05:30|735.15|726.05|733.3|724.2|735.45|726.35|733.21|724.11|28
1655179540000|2022-06-14 04:05:40|733.85|724.75|734.4|725.3|734.48|725.38|733.85|724.75|23
1655179550000|2022-06-14 04:05:50|734.45|725.35|735.75|726.65|735.8|726.7|734.45|725.35|24
1655179560000|2022-06-14 04:06:00|735.7|726.6|735.95|726.85|735.95|726.85|735.4|726.3|20
1655179570000|2022-06-14 04:06:10|736.05|726.95|736.9|727.8|737|727.9|736.05|726.95|19
1655179580000|2022-06-14 04:06:20|736.2|727.1|735.65|726.55|736.7|727.6|735.65|726.55|29
1655179590000|2022-06-14 04:06:30|735.45|726.35|735.5|726.4|735.55|726.45|735.25|726.15|26
1655179600000|2022-06-14 04:06:40|735.45|726.35|733.98|724.88|735.5|726.4|733.98|724.88|19
1655179610000|2022-06-14 04:06:50|733.93|724.83|734.1|725|734.25|725.15|733.65|724.55|21
1655179620000|2022-06-14 04:07:00|734.02|724.92|733.52|724.42|734.4|725.3|733.52|724.42|26
1655179630000|2022-06-14 04:07:10|733.75|724.65|733.8|724.7|734.25|725.15|733.45|724.35|26
1655179640000|2022-06-14 04:07:20|733.85|724.75|733.4|724.3|733.85|724.75|733.3|724.2|17
1655179650000|2022-06-14 04:07:30|733.35|724.25|732.9|723.8|733.35|724.25|732.9|723.8|18
1655179660000|2022-06-14 04:07:40|732.72|723.62|732.75|723.65|732.8|723.7|732.01|722.91|30
1655179670000|2022-06-14 04:07:50|732.7|723.6|732.84|723.74|733.11|724.01|732.35|723.25|20
1655179680000|2022-06-14 04:08:00|732.9|723.8|732.26|723.16|732.9|723.8|732.19|723.09|20
1655179690000|2022-06-14 04:08:10|732.19|723.09|731.49|722.39|732.19|723.09|731.49|722.39|17
1655179700000|2022-06-14 04:08:20|731.47|722.37|730|720.9|731.47|722.37|729.95|720.85|31
1655179710000|2022-06-14 04:08:30|729.7|720.6|729.75|720.65|730.53|721.43|729.7|720.6|17
1655179720000|2022-06-14 04:08:40|730.05|720.95|729.21|720.11|730.05|720.95|729.21|720.11|9
1655179730000|2022-06-14 04:08:50|729.46|720.36|729.47|720.37|729.75|720.65|729.29|720.19|20
1655179740000|2022-06-14 04:09:00|729.37|720.27|728.56|719.46|729.37|720.27|728.44|719.34|15
1655179750000|2022-06-14 04:09:10|728.51|719.41|728.18|719.08|728.61|719.51|727.91|718.81|17
1655179760000|2022-06-14 04:09:20|728.19|719.09|726.55|717.45|728.19|719.09|726.41|717.31|23
1655179770000|2022-06-14 04:09:30|726.54|717.44|727.29|718.19|727.29|718.19|726.39|717.29|15
1655179780000|2022-06-14 04:09:40|727.25|718.15|727.54|718.44|728.04|718.94|727.25|718.15|33
1655179790000|2022-06-14 04:09:50|727.76|718.66|727.62|718.52|728.17|719.07|727.49|718.39|24
1655179800000|2022-06-14 04:10:00|727.55|718.45|726.58|717.48|727.57|718.47|726.58|717.48|16
1655179810000|2022-06-14 04:10:10|726.54|717.44|726.64|717.54|727.32|718.22|726.48|717.38|14
1655179820000|2022-06-14 04:10:20|726.57|717.47|726.89|717.79|726.89|717.79|726.42|717.32|17
1655179830000|2022-06-14 04:10:30|726.96|717.86|727.32|718.22|727.37|718.27|726.96|717.86|25
1655179840000|2022-06-14 04:10:40|727.27|718.17|726.11|717.01|727.27|718.17|726.11|717.01|21
1655179850000|2022-06-14 04:10:50|725.96|716.86|725.68|716.58|725.97|716.87|725.68|716.58|9
1655179860000|2022-06-14 04:11:00|725.74|716.64|725.67|716.57|725.9|716.8|725.67|716.57|8
1655179870000|2022-06-14 04:11:10|725.64|716.54|725.33|716.23|725.64|716.54|725.26|716.16|9
1655179880000|2022-06-14 04:11:20|725.34|716.24|725.36|716.26|725.38|716.28|725.33|716.23|11
1655179890000|2022-06-14 04:11:30|725.34|716.24|725.34|716.24|725.34|716.24|725.33|716.23|3
1655179900000|2022-06-14 04:11:40|725.38|716.28|725.45|716.35|725.45|716.35|725.34|716.24|11
1655179910000|2022-06-14 04:11:50|725.4|716.3|725.4|716.3|725.4|716.3|725.36|716.26|5
1655179920000|2022-06-14 04:12:00|725.44|716.34|725.45|716.35|725.55|716.45|725.42|716.32|8
1655179930000|2022-06-14 04:12:10|725.44|716.34|725.33|716.23|725.52|716.42|725.33|716.23|10
1655179940000|2022-06-14 04:12:20|725.34|716.24|725.35|716.25|725.39|716.29|725.33|716.23|12
1655179950000|2022-06-14 04:12:30|725.39|716.29|725.38|716.28|725.45|716.35|725.36|716.26|7
1655179960000|2022-06-14 04:12:40|725.36|716.26|725.33|716.23|725.37|716.27|725.32|716.22|5
1655179970000|2022-06-14 04:12:50|725.03|715.93|723.88|714.78|725.03|715.93|723.88|714.78|19
1655179980000|2022-06-14 04:13:00|723.84|714.74|723.48|714.38|723.84|714.74|723.48|714.38|9
1655179990000|2022-06-14 04:13:10|723.62|714.52|723.53|714.43|723.71|714.61|723.48|714.38|14
1655180000000|2022-06-14 04:13:20|723.65|714.55|721.29|712.19|723.65|714.55|721.29|712.19|20
1655180010000|2022-06-14 04:13:30|721.3|712.2|722.29|713.19|722.37|713.27|721.3|712.2|22
1655180020000|2022-06-14 04:13:40|722.31|713.21|722.31|713.21|722.46|713.36|722.29|713.19|16
1655180030000|2022-06-14 04:13:50|722.14|713.04|721.38|712.28|722.31|713.21|721.38|712.28|16
1655180040000|2022-06-14 04:14:00|721.34|712.24|720.6|711.5|721.34|712.24|720.49|711.39|17
1655180050000|2022-06-14 04:14:10|720.61|711.51|720.7|711.6|721.1|712|720.61|711.51|16
1655180060000|2022-06-14 04:14:20|720.71|711.61|721.15|712.05|721.37|712.27|720.71|711.61|22
1655180070000|2022-06-14 04:14:30|721.09|711.99|721.14|712.04|721.16|712.06|720.67|711.57|20
1655180080000|2022-06-14 04:14:40|721.15|712.05|720.68|711.58|721.32|712.22|720.67|711.57|23
1655180090000|2022-06-14 04:14:50|720.74|711.64|721.2|712.1|721.26|712.16|720.74|711.64|28
1655180100000|2022-06-14 04:15:00|721.14|712.04|721.9|712.8|722.07|712.97|721.14|712.04|32
1655180110000|2022-06-14 04:15:10|721.95|712.85|720.54|711.44|722.1|713|720.54|711.44|23
1655180120000|2022-06-14 04:15:20|720.34|711.24|719.6|710.5|720.34|711.24|719.25|710.15|28
1655180130000|2022-06-14 04:15:30|719.65|710.55|719.6|710.5|719.96|710.86|719.45|710.35|22
1655180140000|2022-06-14 04:15:40|719.55|710.45|719.2|710.1|719.55|710.45|718.89|709.79|22
1655180150000|2022-06-14 04:15:50|719.25|710.15|720|710.9|720.25|711.15|719.25|710.15|22
1655180160000|2022-06-14 04:16:00|719.95|710.85|719.35|710.25|720.15|711.05|719.35|710.25|22
1655180170000|2022-06-14 04:16:10|719.25|710.15|718.51|709.41|719.31|710.21|718.51|709.41|17
1655180180000|2022-06-14 04:16:20|718.49|709.39|718.21|709.11|719.25|710.15|718.21|709.11|25
1655180190000|2022-06-14 04:16:30|718.17|709.07|717.19|708.09|718.17|709.07|716.97|707.87|27
1655180200000|2022-06-14 04:16:40|717.17|708.07|717.09|707.99|717.17|708.07|716.99|707.89|12
1655180210000|2022-06-14 04:16:50|717.05|707.95|717.74|708.64|717.8|708.7|716.89|707.79|19
1655180220000|2022-06-14 04:17:00|717.71|708.61|717.24|708.14|718.2|709.1|717.21|708.11|23
1655180230000|2022-06-14 04:17:10|717.65|708.55|718.01|708.91|718.09|708.99|717.65|708.55|18
1655180240000|2022-06-14 04:17:20|717.79|708.69|717.08|707.98|717.79|708.69|716.78|707.68|27
1655180250000|2022-06-14 04:17:30|717.09|707.99|717.2|708.1|717.41|708.31|717.02|707.92|18
1655180260000|2022-06-14 04:17:40|717.16|708.06|717.21|708.11|717.35|708.25|716.93|707.83|15
1655180270000|2022-06-14 04:17:50|717.17|708.07|717.17|708.07|717.17|708.07|717.02|707.92|14
1655180280000|2022-06-14 04:18:00|717.15|708.05|716.97|707.87|717.17|708.07|716.93|707.83|11
1655180290000|2022-06-14 04:18:10|716.67|707.57|715.8|706.7|716.67|707.57|715.8|706.7|19
1655180300000|2022-06-14 04:18:20|715.79|706.69|715.89|706.79|716.06|706.96|715.7|706.6|24
1655180310000|2022-06-14 04:18:30|715.99|706.89|716.45|707.35|716.45|707.35|715.99|706.89|21
1655180320000|2022-06-14 04:18:40|716.47|707.37|716.22|707.12|716.5|707.4|716.22|707.12|13
1655180330000|2022-06-14 04:18:50|716.17|707.07|716.22|707.12|716.22|707.12|716.17|707.07|2
1655180340000|2022-06-14 04:19:00|716.27|707.17|716.35|707.25|717.03|707.93|716.27|707.17|23
1655180350000|2022-06-14 04:19:10|716.3|707.2|716.3|707.2|716.3|707.2|716.12|707.02|5
1655180360000|2022-06-14 04:19:20|716.25|707.15|715.19|706.09|716.25|707.15|715.19|706.09|12
1655180370000|2022-06-14 04:19:30|714.59|705.49|715.12|706.02|715.22|706.12|713.48|704.38|23
1655180380000|2022-06-14 04:19:40|715.16|706.06|713.48|704.38|715.25|706.15|713.48|704.38|23
1655180390000|2022-06-14 04:19:50|713.57|704.47|713.77|704.67|714.27|705.17|713.5|704.4|22
1655180400000|2022-06-14 04:20:00|713.9|704.8|713.58|704.48|714.06|704.96|713.51|704.41|13
1655180410000|2022-06-14 04:20:10|713.59|704.49|713.86|704.76|713.95|704.85|713.59|704.49|20
1655180420000|2022-06-14 04:20:20|714.08|704.98|713.78|704.68|714.68|705.58|713.7|704.6|29
1655180430000|2022-06-14 04:20:30|713.91|704.81|714.12|705.02|714.25|705.15|713.91|704.81|16
1655180440000|2022-06-14 04:20:40|714.22|705.12|714.85|705.75|715.05|705.95|714.22|705.12|22
1655180450000|2022-06-14 04:20:50|714.9|705.8|714.45|705.35|714.9|705.8|714.15|705.05|20
1655180460000|2022-06-14 04:21:00|714.5|705.4|715.35|706.25|715.45|706.35|714.5|705.4|22
1655180470000|2022-06-14 04:21:10|715.4|706.3|714.05|704.95|715.9|706.8|713.95|704.85|28
1655180480000|2022-06-14 04:21:20|714|704.9|713.13|704.03|714|704.9|713.13|704.03|13
1655180490000|2022-06-14 04:21:30|713.1|704|712.07|702.97|713.1|704|711.75|702.65|19
1655180500000|2022-06-14 04:21:40|712.03|702.93|711.86|702.76|712.03|702.93|710.9|701.8|28
1655180510000|2022-06-14 04:21:50|711.83|702.73|713.14|704.04|714.5|705.4|711.73|702.63|29
1655180520000|2022-06-14 04:22:00|713.2|704.1|715.1|706|715.1|706|713.2|704.1|22
1655180530000|2022-06-14 04:22:10|715.07|705.97|714.4|705.3|715.07|705.97|714.4|705.3|4
1655180540000|2022-06-14 04:22:20|714.39|705.29|715.3|706.2|715.5|706.4|714.1|705|16
1655180550000|2022-06-14 04:22:30|715.25|706.15|714.31|705.21|715.25|706.15|714.31|705.21|9
1655180560000|2022-06-14 04:22:40|714.21|705.11|713.95|704.85|714.21|705.11|713.95|704.85|10
1655180570000|2022-06-14 04:22:50|714|704.9|714.55|705.45|714.55|705.45|714|704.9|17
1655180580000|2022-06-14 04:23:00|714.59|705.49|714.86|705.76|715.25|706.15|714.59|705.49|25
1655180590000|2022-06-14 04:23:10|714.81|705.71|715.1|706|715.15|706.05|714.75|705.65|12
1655180600000|2022-06-14 04:23:20|715.2|706.1|715.7|706.6|715.71|706.61|715.05|705.95|23
1655180610000|2022-06-14 04:23:30|715.65|706.55|715.55|706.45|715.8|706.7|715.5|706.4|18
1655180620000|2022-06-14 04:23:40|715.65|706.55|715.8|706.7|715.8|706.7|715.65|706.55|14
1655180630000|2022-06-14 04:23:50|715.85|706.75|715.7|706.6|716.05|706.95|715.24|706.14|21
1655180640000|2022-06-14 04:24:00|715.6|706.5|715.88|706.78|715.95|706.85|715.39|706.29|25
1655180650000|2022-06-14 04:24:10|715.93|706.83|716.05|706.95|716.3|707.2|715.8|706.7|20
1655180660000|2022-06-14 04:24:20|715.92|706.82|716.41|707.31|716.91|707.81|715.84|706.74|31
1655180670000|2022-06-14 04:24:30|716.43|707.33|716.07|706.97|716.43|707.33|715.78|706.68|21
1655180680000|2022-06-14 04:24:40|715.97|706.87|716.75|707.65|716.8|707.7|715.97|706.87|18
1655180690000|2022-06-14 04:24:50|716.7|707.6|715.71|706.61|716.7|707.6|715.71|706.61|13
1655180700000|2022-06-14 04:25:00|715.74|706.64|715.99|706.89|716.04|706.94|715.63|706.53|20
1655180710000|2022-06-14 04:25:10|715.94|706.84|715.71|706.61|715.94|706.84|715.68|706.58|17
1655180720000|2022-06-14 04:25:20|715.72|706.62|716.43|707.33|716.48|707.38|715.71|706.61|14
1655180730000|2022-06-14 04:25:30|716.48|707.38|716.63|707.53|716.63|707.53|716.43|707.33|13
1655180740000|2022-06-14 04:25:40|716.58|707.48|716.9|707.8|716.9|707.8|716.48|707.38|13
1655180750000|2022-06-14 04:25:50|716.85|707.75|716.61|707.51|717.28|708.18|716.61|707.51|21
1655180760000|2022-06-14 04:26:00|716.69|707.59|716.55|707.45|716.73|707.63|716.55|707.45|5
1655180770000|2022-06-14 04:26:10|716.49|707.39|716.37|707.27|716.49|707.39|716.37|707.27|6
1655180780000|2022-06-14 04:26:20|716.35|707.25|715.32|706.22|716.35|707.25|715.32|706.22|13
1655180790000|2022-06-14 04:26:30|715.16|706.06|715.64|706.54|715.64|706.54|714.73|705.63|23
1655180800000|2022-06-14 04:26:40|715.59|706.49|715.5|706.4|715.7|706.6|715.3|706.2|17
1655180810000|2022-06-14 04:26:50|715.58|706.48|715.5|706.4|715.58|706.48|715.48|706.38|10
1655180820000|2022-06-14 04:27:00|715.51|706.41|715.9|706.8|715.9|706.8|715.51|706.41|6
1655180830000|2022-06-14 04:27:10|716|706.9|715.5|706.4|716.65|707.55|715.5|706.4|25
1655180840000|2022-06-14 04:27:20|715.56|706.46|713.79|704.69|715.56|706.46|713.79|704.69|30
1655180850000|2022-06-14 04:27:30|713.73|704.63|713.62|704.52|713.73|704.63|713.6|704.5|13
1655180860000|2022-06-14 04:27:40|713.55|704.45|712.98|703.88|713.55|704.45|712.96|703.86|16
1655180870000|2022-06-14 04:27:50|713.06|703.96|712.72|703.62|713.44|704.34|712.72|703.62|24
1655180880000|2022-06-14 04:28:00|712.68|703.58|714.05|704.95|714.05|704.95|712.68|703.58|18
1655180890000|2022-06-14 04:28:10|714.1|705|714.8|705.7|714.85|705.75|714.05|704.95|18
1655180900000|2022-06-14 04:28:20|714.85|705.75|715.6|706.5|715.75|706.65|714.85|705.75|17
1655180910000|2022-06-14 04:28:30|715.5|706.4|715.85|706.75|715.9|706.8|715.25|706.15|14
1655180920000|2022-06-14 04:28:40|715.95|706.85|715.3|706.2|715.95|706.85|715|705.9|18
1655180930000|2022-06-14 04:28:50|715.7|706.6|715.9|706.8|716|706.9|715.7|706.6|23
1655180940000|2022-06-14 04:29:00|715.95|706.85|715|705.9|716|706.9|714.9|705.8|22
1655180950000|2022-06-14 04:29:10|714.95|705.85|714.85|705.75|715|705.9|714.85|705.75|7
1655180960000|2022-06-14 04:29:20|714.75|705.65|713.9|704.8|714.75|705.65|713.8|704.7|17
1655180970000|2022-06-14 04:29:30|714.2|705.1|715.64|706.54|715.64|706.54|714.2|705.1|21
1655180980000|2022-06-14 04:29:40|715.65|706.55|715.35|706.25|715.75|706.65|715.35|706.25|22
1655180990000|2022-06-14 04:29:50|715.15|706.05|715.05|705.95|715.15|706.05|714.95|705.85|15
1655181000000|2022-06-14 04:30:00|715.1|706|714.45|705.35|715.35|706.25|714.45|705.35|24
1655181010000|2022-06-14 04:30:10|714.4|705.3|714.51|705.41|714.57|705.47|713.85|704.75|18
1655181020000|2022-06-14 04:30:20|714.6|705.5|715.2|706.1|715.73|706.63|714.6|705.5|28
1655181030000|2022-06-14 04:30:30|715.25|706.15|714.22|705.12|715.25|706.15|714.22|705.12|20
1655181040000|2022-06-14 04:30:40|714.04|704.94|713.85|704.75|714.1|705|713.75|704.65|16
1655181050000|2022-06-14 04:30:50|713.68|704.58|713.17|704.07|713.68|704.58|713.07|703.97|7
1655181060000|2022-06-14 04:31:00|713.1|704|712.85|703.75|713.1|704|712.65|703.55|19
1655181070000|2022-06-14 04:31:10|712.8|703.7|711.9|702.8|712.8|703.7|711.8|702.7|18
1655181080000|2022-06-14 04:31:20|711.95|702.85|712.75|703.65|712.79|703.69|711.75|702.65|21
1655181090000|2022-06-14 04:31:30|712.7|703.6|713.25|704.15|713.25|704.15|712.6|703.5|13
1655181100000|2022-06-14 04:31:40|713.3|704.2|714|704.9|714.13|705.03|713.3|704.2|23
1655181110000|2022-06-14 04:31:50|714.05|704.95|713.85|704.75|714.3|705.2|713.85|704.75|19
1655181120000|2022-06-14 04:32:00|713.9|704.8|713|703.9|713.9|704.8|713|703.9|15
1655181130000|2022-06-14 04:32:10|713.1|704|714.15|705.05|714.2|705.1|713.1|704|14
1655181140000|2022-06-14 04:32:20|714.3|705.2|714.1|705|714.55|705.45|714.05|704.95|16
1655181150000|2022-06-14 04:32:30|714.35|705.25|713.59|704.49|714.6|705.5|713.45|704.35|19
1655181160000|2022-06-14 04:32:40|713.74|704.64|713.59|704.49|713.74|704.64|713.54|704.44|10
1655181170000|2022-06-14 04:32:50|713.54|704.44|713.85|704.75|713.85|704.75|713.54|704.44|12
1655181180000|2022-06-14 04:33:00|713.8|704.7|713.85|704.75|713.9|704.8|713.75|704.65|7
1655181190000|2022-06-14 04:33:10|713.9|704.8|714.25|705.15|714.25|705.15|713.7|704.6|16
1655181200000|2022-06-14 04:33:20|714.2|705.1|714.65|705.55|714.85|705.75|714.2|705.1|20
1655181210000|2022-06-14 04:33:30|714.6|705.5|714.75|705.65|714.85|705.75|714.6|705.5|9
1655181220000|2022-06-14 04:33:40|714.7|705.6|715.2|706.1|715.2|706.1|714.55|705.45|15
1655181230000|2022-06-14 04:33:50|715.25|706.15|715.65|706.55|715.75|706.65|715.25|706.15|13
1655181240000|2022-06-14 04:34:00|715.7|706.6|716.05|706.95|716.1|707|715.55|706.45|28
1655181250000|2022-06-14 04:34:10|716.2|707.1|716.1|707|716.2|707.1|715.75|706.65|25
1655181260000|2022-06-14 04:34:20|716.15|707.05|717|707.9|717.1|708|716.15|707.05|24
1655181270000|2022-06-14 04:34:30|717.05|707.95|717.05|707.95|717.3|708.2|716.95|707.85|15
1655181280000|2022-06-14 04:34:40|717.1|708|718.9|709.8|718.9|709.8|717.1|708|22
1655181290000|2022-06-14 04:34:50|718.8|709.7|718.6|709.5|719.7|710.6|718.6|709.5|20
1655181300000|2022-06-14 04:35:00|718.7|709.6|719.9|710.8|719.9|710.8|718.7|709.6|18
1655181310000|2022-06-14 04:35:10|719.85|710.75|718.54|709.44|720.53|711.43|718.54|709.44|25
1655181320000|2022-06-14 04:35:20|718.47|709.37|719|709.9|719.25|710.15|718.47|709.37|20
1655181330000|2022-06-14 04:35:30|718.95|709.85|718.75|709.65|719|709.9|718.75|709.65|14
1655181340000|2022-06-14 04:35:40|718.62|709.52|718.65|709.55|718.78|709.68|717.85|708.75|18
1655181350000|2022-06-14 04:35:50|718.6|709.5|718.48|709.38|718.6|709.5|718.43|709.33|6
1655181360000|2022-06-14 04:36:00|718.53|709.43|717.26|708.16|718.53|709.43|717.26|708.16|29
1655181370000|2022-06-14 04:36:10|717.24|708.14|717.27|708.17|717.91|708.81|717.23|708.13|23
1655181380000|2022-06-14 04:36:20|717.24|708.14|716.58|707.48|717.24|708.14|716.48|707.38|13
1655181390000|2022-06-14 04:36:30|716.53|707.43|716.63|707.53|716.63|707.53|716.53|707.43|5
1655181400000|2022-06-14 04:36:40|716.58|707.48|716.14|707.04|716.58|707.48|716.14|707.04|5
1655181410000|2022-06-14 04:36:50|716.11|707.01|715.64|706.54|716.11|707.01|715.28|706.18|23
1655181420000|2022-06-14 04:37:00|715.7|706.6|715.75|706.65|715.85|706.75|715.64|706.54|9
1655181430000|2022-06-14 04:37:10|715.8|706.7|716.7|707.6|716.7|707.6|715.8|706.7|15
1655181440000|2022-06-14 04:37:20|716.75|707.65|717.7|708.6|717.87|708.77|716.75|707.65|19
1655181450000|2022-06-14 04:37:30|717.65|708.55|718.05|708.95|718.1|709|717.65|708.55|8
1655181460000|2022-06-14 04:37:40|718|708.9|717.8|708.7|718|708.9|717.75|708.65|16
1655181470000|2022-06-14 04:37:50|717.95|708.85|718.5|709.4|718.65|709.55|717.75|708.65|21
1655181480000|2022-06-14 04:38:00|718.55|709.45|716.85|707.75|718.55|709.45|716.85|707.75|20
1655181490000|2022-06-14 04:38:10|716.8|707.7|717.85|708.75|717.85|708.75|716.8|707.7|19
1655181500000|2022-06-14 04:38:20|718|708.9|718.2|709.1|718.25|709.15|717.9|708.8|20
1655181510000|2022-06-14 04:38:30|718.25|709.15|717.9|708.8|718.6|709.5|717.9|708.8|18
1655181520000|2022-06-14 04:38:40|717.95|708.85|717.25|708.15|718|708.9|717.25|708.15|14
1655181530000|2022-06-14 04:38:50|717.3|708.2|717.8|708.7|717.85|708.75|717.3|708.2|17
1655181540000|2022-06-14 04:39:00|717.85|708.75|717.7|708.6|718|708.9|717.6|708.5|18
1655181550000|2022-06-14 04:39:10|717.65|708.55|718.05|708.95|718.1|709|717.65|708.55|17
1655181560000|2022-06-14 04:39:20|717.85|708.75|718.05|708.95|718.15|709.05|717.75|708.65|14
1655181570000|2022-06-14 04:39:30|718.1|709|718.1|709|718.15|709.05|717.85|708.75|13
1655181580000|2022-06-14 04:39:40|718.15|709.05|716.75|707.65|718.15|709.05|716.75|707.65|19
1655181590000|2022-06-14 04:39:50|716.7|707.6|716.85|707.75|716.85|707.75|716.48|707.38|13
1655181600000|2022-06-14 04:40:00|716.95|707.85|716.44|707.34|717.05|707.95|716.44|707.34|14
1655181610000|2022-06-14 04:40:10|716.34|707.24|717.75|708.65|717.8|708.7|716.15|707.05|25
1655181620000|2022-06-14 04:40:20|717.85|708.75|719.05|709.95|719.05|709.95|717.8|708.7|22
1655181630000|2022-06-14 04:40:30|719|709.9|719.2|710.1|719.2|710.1|718.75|709.65|13
1655181640000|2022-06-14 04:40:40|719.25|710.15|719.25|710.15|719.35|710.25|719.05|709.95|18
1655181650000|2022-06-14 04:40:50|719.2|710.1|717|707.9|719.7|710.6|717|707.9|26
1655181660000|2022-06-14 04:41:00|716.95|707.85|719|709.9|719.05|709.95|716.9|707.8|24
1655181670000|2022-06-14 04:41:10|718.95|709.85|719.3|710.2|719.75|710.65|718.66|709.56|17
1655181680000|2022-06-14 04:41:20|719.35|710.25|717.85|708.75|719.35|710.25|717.84|708.74|19
1655181690000|2022-06-14 04:41:30|717.75|708.65|717.4|708.3|717.75|708.65|717.4|708.3|10
1655181700000|2022-06-14 04:41:40|717.05|707.95|716.85|707.75|717.05|707.95|716.85|707.75|4
1655181710000|2022-06-14 04:41:50|716.8|707.7|716.85|707.75|716.85|707.75|716.7|707.6|6
1655181720000|2022-06-14 04:42:00|716.7|707.6|716.65|707.55|716.7|707.6|716.6|707.5|12
1655181730000|2022-06-14 04:42:10|716.6|707.5|716.13|707.03|716.6|707.5|716.13|707.03|15
1655181740000|2022-06-14 04:42:20|716.1|707|717.05|707.95|717.05|707.95|716.07|706.97|17
1655181750000|2022-06-14 04:42:30|717.25|708.15|717.5|708.4|717.65|708.55|717.2|708.1|17
1655181760000|2022-06-14 04:42:40|717.47|708.37|716.1|707|717.47|708.37|715.7|706.6|18
1655181770000|2022-06-14 04:42:50|716.15|707.05|715.92|706.82|716.15|707.05|715.92|706.82|7
1655181780000|2022-06-14 04:43:00|715.87|706.77|717.3|708.2|717.38|708.28|715.87|706.77|29
1655181790000|2022-06-14 04:43:10|717.2|708.1|717.4|708.3|717.85|708.75|717.2|708.1|21
1655181800000|2022-06-14 04:43:20|717.45|708.35|717.85|708.75|717.95|708.85|717.2|708.1|22
1655181810000|2022-06-14 04:43:30|717.8|708.7|717.22|708.12|717.8|708.7|717.22|708.12|14
1655181820000|2022-06-14 04:43:40|717.17|708.07|715.57|706.47|717.17|708.07|715.31|706.21|25
1655181830000|2022-06-14 04:43:50|715.53|706.43|715.27|706.17|715.53|706.43|715.27|706.17|8
1655181840000|2022-06-14 04:44:00|715.19|706.09|715.12|706.02|715.37|706.27|715.12|706.02|9
1655181850000|2022-06-14 04:44:10|715.01|705.91|714.9|705.8|715.2|706.1|714.16|705.06|18
1655181860000|2022-06-14 04:44:20|714.85|705.75|715.27|706.17|716|706.9|714.85|705.75|17
1655181870000|2022-06-14 04:44:30|715.37|706.27|715.07|705.97|715.37|706.27|715.07|705.97|7
1655181880000|2022-06-14 04:44:40|715.22|706.12|714.8|705.7|715.27|706.17|714.8|705.7|10
1655181890000|2022-06-14 04:44:50|714.7|705.6|714.17|705.07|714.7|705.6|714.11|705.01|11
1655181900000|2022-06-14 04:45:00|714.05|704.95|715.36|706.26|715.47|706.37|714.03|704.93|29
1655181910000|2022-06-14 04:45:10|715.2|706.1|714.95|705.85|715.6|706.5|714.85|705.75|12
1655181920000|2022-06-14 04:45:20|715.3|706.2|717.15|708.05|717.15|708.05|715.3|706.2|19
1655181930000|2022-06-14 04:45:30|717.2|708.1|716.2|707.1|717.25|708.15|716.2|707.1|18
1655181940000|2022-06-14 04:45:40|716.25|707.15|716.9|707.8|717.25|708.15|716.25|707.15|19
1655181950000|2022-06-14 04:45:50|717.05|707.95|717.3|708.2|717.3|708.2|716.6|707.5|16
1655181960000|2022-06-14 04:46:00|717.25|708.15|717.65|708.55|717.8|708.7|716.85|707.75|15
1655181970000|2022-06-14 04:46:10|717.6|708.5|718|708.9|718.2|709.1|717.6|708.5|13
1655181980000|2022-06-14 04:46:20|718.15|709.05|717.88|708.78|718.3|709.2|717.83|708.73|19
1655181990000|2022-06-14 04:46:30|717.93|708.83|718.1|709|718.2|709.1|717.9|708.8|10
1655182000000|2022-06-14 04:46:40|718.05|708.95|717.75|708.65|718.05|708.95|717.7|708.6|10
1655182010000|2022-06-14 04:46:50|717.7|708.6|716.95|707.85|717.8|708.7|716.91|707.81|19
1655182020000|2022-06-14 04:47:00|716.87|707.77|716.95|707.85|716.95|707.85|716.87|707.77|4
1655182030000|2022-06-14 04:47:10|717.2|708.1|719.15|710.05|719.57|710.47|717.2|708.1|27
1655182040000|2022-06-14 04:47:20|719.2|710.1|718.07|708.97|719.3|710.2|718.07|708.97|19
1655182050000|2022-06-14 04:47:30|718.03|708.93|718.1|709|718.3|709.2|717.93|708.83|17
1655182060000|2022-06-14 04:47:40|718|708.9|718.1|709|718.1|709|718|708.9|2
1655182070000|2022-06-14 04:47:50|718.15|709.05|719.1|710|719.15|710.05|718.15|709.05|15
1655182080000|2022-06-14 04:48:00|719.05|709.95|719|709.9|719.05|709.95|718.67|709.57|15
1655182090000|2022-06-14 04:48:10|719.15|710.05|719.2|710.1|719.2|710.1|718.95|709.85|15
1655182100000|2022-06-14 04:48:20|719.25|710.15|719.7|710.6|719.8|710.7|719.2|710.1|21
1655182110000|2022-06-14 04:48:30|719.75|710.65|718.1|709|719.9|710.8|718.05|708.95|23
1655182120000|2022-06-14 04:48:40|717.57|708.47|717.61|708.51|717.74|708.64|717.57|708.47|13
1655182130000|2022-06-14 04:48:50|717.6|708.5|715.9|706.8|717.6|708.5|715.9|706.8|25
1655182140000|2022-06-14 04:49:00|715.86|706.76|715.5|706.4|715.86|706.76|715.5|706.4|7
1655182150000|2022-06-14 04:49:10|715.42|706.32|714.38|705.28|715.64|706.54|714.38|705.28|18
1655182160000|2022-06-14 04:49:20|714.29|705.19|713.71|704.61|714.63|705.53|713.71|704.61|28
1655182170000|2022-06-14 04:49:30|713.72|704.62|713.74|704.64|713.93|704.83|713.72|704.62|7
1655182180000|2022-06-14 04:49:40|713.78|704.68|713.78|704.68|713.91|704.81|713.78|704.68|7
1655182190000|2022-06-14 04:49:50|713.77|704.67|714|704.9|714|704.9|713.27|704.17|12
1655182200000|2022-06-14 04:50:00|714.07|704.97|712.8|703.7|714.07|704.97|712.8|703.7|17
1655182210000|2022-06-14 04:50:10|712.92|703.82|712.55|703.45|712.92|703.82|712.55|703.45|5
1655182220000|2022-06-14 04:50:20|712.64|703.54|713.27|704.17|713.45|704.35|712.64|703.54|16
1655182230000|2022-06-14 04:50:30|713.17|704.07|713.12|704.02|713.17|704.07|713.12|704.02|2
1655182240000|2022-06-14 04:50:40|713.05|703.95|712.75|703.65|713.05|703.95|712.65|703.55|6
1655182250000|2022-06-14 04:50:50|712.85|703.75|712.8|703.7|713|703.9|712.8|703.7|4
1655182270000|2022-06-14 04:51:10|713|703.9|711.88|702.78|713.1|704|711.88|702.78|19
1655182280000|2022-06-14 04:51:20|711.83|702.73|710.94|701.84|711.83|702.73|710.94|701.84|13
1655182290000|2022-06-14 04:51:30|710.93|701.83|710.9|701.8|710.95|701.85|710.65|701.55|10
1655182300000|2022-06-14 04:51:40|711|701.9|711.3|702.2|711.99|702.89|711|701.9|18
1655182310000|2022-06-14 04:51:50|711.2|702.1|711.25|702.15|711.25|702.15|711.1|702|4
1655182320000|2022-06-14 04:52:00|711.7|702.6|710.87|701.77|711.95|702.85|710.87|701.77|13
1655182330000|2022-06-14 04:52:10|710.8|701.7|710.8|701.7|711|701.9|710.75|701.65|15
1655182340000|2022-06-14 04:52:20|710.85|701.75|710.3|701.2|710.97|701.87|710.3|701.2|14
1655182350000|2022-06-14 04:52:30|710.28|701.18|709.2|700.1|710.28|701.18|709.2|700.1|20
1655182360000|2022-06-14 04:52:40|709.14|700.04|709.55|700.45|709.8|700.7|708.94|699.84|22
1655182370000|2022-06-14 04:52:50|709.68|700.58|709.08|699.98|709.9|700.8|709.08|699.98|18
1655182380000|2022-06-14 04:53:00|708.95|699.85|709.27|700.17|709.94|700.84|708.95|699.85|21
1655182390000|2022-06-14 04:53:10|709.21|700.11|709.95|700.85|710|700.9|709.16|700.06|24
1655182400000|2022-06-14 04:53:20|709.9|700.8|709.49|700.39|709.9|700.8|709.49|700.39|15
1655182410000|2022-06-14 04:53:30|709.25|700.15|709.16|700.06|709.35|700.25|709.06|699.96|16
1655182420000|2022-06-14 04:53:40|709.11|700.01|710.05|700.95|710.15|701.05|708.88|699.78|23
1655182430000|2022-06-14 04:53:50|710.1|701|709.8|700.7|710.35|701.25|709.45|700.35|23
1655182440000|2022-06-14 04:54:00|709.9|700.8|710.4|701.3|710.6|701.5|709.5|700.4|23
1655182450000|2022-06-14 04:54:10|710.3|701.2|710.25|701.15|710.4|701.3|709.95|700.85|13
1655182460000|2022-06-14 04:54:20|710.1|701|710.75|701.65|710.8|701.7|710|700.9|22
1655182470000|2022-06-14 04:54:30|710.8|701.7|709.9|700.8|710.8|701.7|709.35|700.25|30
1655182480000|2022-06-14 04:54:40|709.95|700.85|710.35|701.25|710.4|701.3|709.9|700.8|25
1655182490000|2022-06-14 04:54:50|710.4|701.3|709.35|700.25|710.55|701.45|709.35|700.25|24
1655182500000|2022-06-14 04:55:00|709.15|700.05|710.04|700.94|710.06|700.96|708.68|699.58|31
1655182510000|2022-06-14 04:55:10|710.05|700.95|709.1|700|710.08|700.98|708.75|699.65|22
1655182520000|2022-06-14 04:55:20|709.2|700.1|709.2|700.1|709.53|700.43|709.1|700|12
1655182530000|2022-06-14 04:55:30|709.25|700.15|709|699.9|709.31|700.21|708.38|699.28|26
1655182540000|2022-06-14 04:55:40|708.9|699.8|708.8|699.7|709.15|700.05|708.75|699.65|18
1655182550000|2022-06-14 04:55:50|708.9|699.8|708.53|699.43|709.25|700.15|708.53|699.43|13
1655182700000|2022-06-14 04:58:20|709.58|700.48|710.3|701.2|710.4|701.3|709.28|700.18|10
1655182710000|2022-06-14 04:58:30|710.35|701.25|710.7|701.6|710.75|701.65|710.3|701.2|15
1655182720000|2022-06-14 04:58:40|710.75|701.65|710.73|701.63|711.82|702.72|710.41|701.31|29
1655182730000|2022-06-14 04:58:50|710.78|701.68|711.95|702.85|712.05|702.95|710.78|701.68|28
1655182740000|2022-06-14 04:59:00|712|702.9|712.72|703.62|713.1|704|712|702.9|28
1655182750000|2022-06-14 04:59:10|712.7|703.6|713.15|704.05|713.17|704.07|712|702.9|25
1655182760000|2022-06-14 04:59:20|713.16|704.06|713.16|704.06|714.37|705.27|713.16|704.06|31
1655182770000|2022-06-14 04:59:30|713.12|704.02|713.5|704.4|713.85|704.75|712.95|703.85|26
1655182780000|2022-06-14 04:59:40|713.55|704.45|713.1|704|713.55|704.45|712.9|703.8|13
1655182790000|2022-06-14 04:59:50|713.19|704.09|713.3|704.2|713.95|704.85|713.19|704.09|29
1655182800000|2022-06-14 05:00:00|713.35|704.25|713.85|704.75|713.85|704.75|713.11|704.01|22
1655182810000|2022-06-14 05:00:10|713.95|704.85|714|704.9|714.15|705.05|713.76|704.66|16
1655182820000|2022-06-14 05:00:20|714.05|704.95|714.7|705.6|714.7|705.6|714.05|704.95|7
1655182830000|2022-06-14 05:00:30|714.75|705.65|715.36|706.26|715.37|706.27|714.75|705.65|21
1655182840000|2022-06-14 05:00:40|715.37|706.27|715.53|706.43|715.6|706.5|715.37|706.27|17
1655182860000|2022-06-14 05:01:00|715.54|706.44|715.71|706.61|715.96|706.86|715.54|706.44|15
1655182870000|2022-06-14 05:01:10|715.86|706.76|715.72|706.62|716.72|707.62|715.56|706.46|35
1655182880000|2022-06-14 05:01:20|715.7|706.6|715.56|706.46|715.95|706.85|715.56|706.46|22
1655182890000|2022-06-14 05:01:30|715.52|706.42|715.56|706.46|715.56|706.46|715.52|706.42|2
1655182900000|2022-06-14 05:01:40|715.24|706.14|714.54|705.44|715.24|706.14|714.16|705.06|20
1655182910000|2022-06-14 05:01:50|714.55|705.45|713.1|704|714.92|705.82|713.1|704|27
1655182920000|2022-06-14 05:02:00|713.34|704.24|713.3|704.2|713.45|704.35|713.23|704.13|14
1655182930000|2022-06-14 05:02:10|713.26|704.16|713.85|704.75|714.55|705.45|713.05|703.95|19
1655182940000|2022-06-14 05:02:20|714.05|704.95|713.09|703.99|714.05|704.95|713.09|703.99|11
1655182950000|2022-06-14 05:02:30|713.21|704.11|713.19|704.09|713.21|704.11|713.05|703.95|9
1655182960000|2022-06-14 05:02:40|713.22|704.12|713.26|704.16|713.35|704.25|713.22|704.12|6
1655182970000|2022-06-14 05:02:50|713.17|704.07|713.14|704.04|713.17|704.07|713.13|704.03|5
1655182980000|2022-06-14 05:03:00|713.12|704.02|713.9|704.8|713.95|704.85|713.12|704.02|11
1655182990000|2022-06-14 05:03:10|713.97|704.87|714.25|705.15|714.3|705.2|713.9|704.8|11
1655183000000|2022-06-14 05:03:20|714.3|705.2|714.15|705.05|714.5|705.4|714.15|705.05|10
1655183010000|2022-06-14 05:03:30|714.2|705.1|715|705.9|715|705.9|714.15|705.05|6
1655183020000|2022-06-14 05:03:40|714.95|705.85|715.05|705.95|715.1|706|714.85|705.75|10
1655183030000|2022-06-14 05:03:50|715.1|706|715.25|706.15|715.3|706.2|715.1|706|12
1655183040000|2022-06-14 05:04:00|715.2|706.1|714.8|705.7|715.2|706.1|714.31|705.21|12
1655183050000|2022-06-14 05:04:10|714.95|705.85|714.95|705.85|715.05|705.95|714.95|705.85|6
1655183060000|2022-06-14 05:04:20|715.05|705.95|718.5|709.4|718.75|709.65|715.05|705.95|30
1655183070000|2022-06-14 05:04:30|718.45|709.35|719.41|710.31|719.45|710.35|718.2|709.1|33
1655183080000|2022-06-14 05:04:40|719.42|710.32|720.25|711.15|720.25|711.15|719.26|710.16|32
1655183090000|2022-06-14 05:04:50|720.15|711.05|720.05|710.95|720.6|711.5|719.6|710.5|28
1655183100000|2022-06-14 05:05:00|720.1|711|718.9|709.8|720.1|711|718.83|709.73|20
1655183110000|2022-06-14 05:05:10|718.85|709.75|718.91|709.81|719.2|710.1|718.83|709.73|13
1655183120000|2022-06-14 05:05:20|718.95|709.85|718.75|709.65|718.95|709.85|718.75|709.65|8
1655183130000|2022-06-14 05:05:30|718.8|709.7|719.8|710.7|720.01|710.91|718.8|709.7|20
1655183140000|2022-06-14 05:05:40|719.91|710.81|721.85|712.75|722.01|712.91|719.86|710.76|31
1655183150000|2022-06-14 05:05:50|721.89|712.79|721.08|711.98|722|712.9|721.08|711.98|30
1655183160000|2022-06-14 05:06:00|721.1|712|721.54|712.44|721.54|712.44|720.14|711.04|24
1655183170000|2022-06-14 05:06:10|721.57|712.47|721.65|712.55|721.65|712.55|721.54|712.44|9
1655183180000|2022-06-14 05:06:20|721.68|712.58|721.52|712.42|722|712.9|721.52|712.42|18
1655183190000|2022-06-14 05:06:30|721.55|712.45|720.8|711.7|721.64|712.54|720.8|711.7|13
1655183200000|2022-06-14 05:06:40|720.84|711.74|720.82|711.72|721.21|712.11|720.81|711.71|13
1655183210000|2022-06-14 05:06:50|720.83|711.73|720.7|711.6|721.14|712.04|720.7|711.6|13
1655183220000|2022-06-14 05:07:00|720.68|711.58|721.37|712.27|721.37|712.27|720.68|711.58|11
1655183230000|2022-06-14 05:07:10|721.4|712.3|721.58|712.48|721.85|712.75|721.3|712.2|21
1655183240000|2022-06-14 05:07:20|721.57|712.47|721.18|712.08|721.82|712.72|721.18|712.08|15
1655183250000|2022-06-14 05:07:30|721.19|712.09|721.55|712.45|721.6|712.5|721.19|712.09|9
1655183260000|2022-06-14 05:07:40|721.6|712.5|721.27|712.17|721.7|712.6|721.27|712.17|10
1655183270000|2022-06-14 05:07:50|721.3|712.2|722.78|713.68|722.78|713.68|721.11|712.01|17
1655183280000|2022-06-14 05:08:00|722.93|713.83|722.88|713.78|723.68|714.58|722.51|713.41|31
1655183290000|2022-06-14 05:08:10|722.86|713.76|723.46|714.36|724|714.9|722.58|713.48|28
1655183300000|2022-06-14 05:08:20|723.42|714.32|723.86|714.76|724.1|715|723.3|714.2|28
1655183310000|2022-06-14 05:08:30|723.66|714.56|722.51|713.41|723.66|714.56|722.29|713.19|25
1655183320000|2022-06-14 05:08:40|722.43|713.33|722.85|713.75|723|713.9|722.43|713.33|15
1655183330000|2022-06-14 05:08:50|722.8|713.7|722.67|713.57|722.8|713.7|722.57|713.47|16
1655183340000|2022-06-14 05:09:00|722.65|713.55|722.85|713.75|722.85|713.75|722.11|713.01|22
1655183350000|2022-06-14 05:09:10|722.8|713.7|724.2|715.1|724.23|715.13|722.8|713.7|27
1655183360000|2022-06-14 05:09:20|724.05|714.95|724.2|715.1|724.2|715.1|723.54|714.44|21
1655183370000|2022-06-14 05:09:30|724.15|715.05|724|714.9|724.2|715.1|723.95|714.85|16
1655183380000|2022-06-14 05:09:40|724.1|715|726.46|717.36|726.46|717.36|724.1|715|27
1655183390000|2022-06-14 05:09:50|726.42|717.32|726.7|717.6|727.1|718|726.42|717.32|28
1655183400000|2022-06-14 05:10:00|726.65|717.55|725.63|716.53|726.95|717.85|725.5|716.4|20
1655183410000|2022-06-14 05:10:10|725.37|716.27|725.88|716.78|725.88|716.78|725.15|716.05|12
1655183420000|2022-06-14 05:10:20|726.5|717.4|727.83|718.73|727.83|718.73|726.5|717.4|33
1655183430000|2022-06-14 05:10:30|727.97|718.87|728.61|719.51|729.42|720.32|727.97|718.87|33
1655183440000|2022-06-14 05:10:40|728.8|719.7|729.1|720|729.25|720.15|728.8|719.7|25
1655183450000|2022-06-14 05:10:50|729.3|720.2|730.76|721.66|730.76|721.66|729.2|720.1|27
1655183460000|2022-06-14 05:11:00|730.71|721.61|729.2|720.1|730.71|721.61|728.98|719.88|24
1655183470000|2022-06-14 05:11:10|728.97|719.87|729.15|720.05|729.2|720.1|728.8|719.7|20
1655183480000|2022-06-14 05:11:20|729.1|720|729.02|719.92|729.9|720.8|729.02|719.92|30
1655183490000|2022-06-14 05:11:30|729|719.9|728.12|719.02|729.03|719.93|728.12|719.02|25
1655183500000|2022-06-14 05:11:40|728.06|718.96|727.91|718.81|728.14|719.04|727.91|718.81|12
1655183510000|2022-06-14 05:11:50|727.88|718.78|728.08|718.98|728.1|719|727.83|718.73|11
1655183520000|2022-06-14 05:12:00|728.07|718.97|727.91|718.81|728.07|718.97|727.91|718.81|8
1655183530000|2022-06-14 05:12:10|727.89|718.79|727.98|718.88|728|718.9|727.34|718.24|16
1655183540000|2022-06-14 05:12:20|727.99|718.89|727.82|718.72|727.99|718.89|727.82|718.72|7
1655183550000|2022-06-14 05:12:30|727.92|718.82|727.9|718.8|728.07|718.97|727.87|718.77|13
1655183560000|2022-06-14 05:12:40|727.87|718.77|728.1|719|728.15|719.05|727.87|718.77|9
1655183570000|2022-06-14 05:12:50|728.05|718.95|728.1|719|728.14|719.04|728|718.9|9
1655183580000|2022-06-14 05:13:00|728.15|719.05|728.35|719.25|728.35|719.25|728.15|719.05|5
1655183590000|2022-06-14 05:13:10|728.3|719.2|728.15|719.05|728.3|719.2|728.05|718.95|12
1655183600000|2022-06-14 05:13:20|728.2|719.1|728.95|719.85|729.15|720.05|728.2|719.1|14
1655183610000|2022-06-14 05:13:30|728.9|719.8|729|719.9|729.15|720.05|728.85|719.75|12
1655183620000|2022-06-14 05:13:40|728.95|719.85|728.95|719.85|728.95|719.85|728.9|719.8|3
1655183630000|2022-06-14 05:13:50|728.9|719.8|730.13|721.03|730.45|721.35|728.9|719.8|25
1655183640000|2022-06-14 05:14:00|730.1|721|730.25|721.15|730.86|721.76|730|720.9|27
1655183650000|2022-06-14 05:14:10|730.35|721.25|729.1|720|730.4|721.3|728.95|719.85|21
1655183660000|2022-06-14 05:14:20|729.01|719.91|728.95|719.85|729.05|719.95|728.89|719.79|10
1655183670000|2022-06-14 05:14:30|728.9|719.8|728.54|719.44|729.74|720.64|728.54|719.44|22
1655183680000|2022-06-14 05:14:40|728.42|719.32|728.08|718.98|728.5|719.4|728.08|718.98|14
1655183690000|2022-06-14 05:14:50|728.03|718.93|728.64|719.54|728.71|719.61|727.65|718.55|18
1655183700000|2022-06-14 05:15:00|728.75|719.65|728.82|719.72|729.2|720.1|728.56|719.46|30
1655183710000|2022-06-14 05:15:10|728.92|719.82|730.99|721.89|731.04|721.94|728.81|719.71|30
1655183720000|2022-06-14 05:15:20|730.94|721.84|731.4|722.3|731.4|722.3|730.94|721.84|18
1655183730000|2022-06-14 05:15:30|731.45|722.35|730.96|721.86|732.13|723.03|730.96|721.86|25
1655183740000|2022-06-14 05:15:40|730.93|721.83|731.9|722.8|732.81|723.71|730.91|721.81|25
1655183750000|2022-06-14 05:15:50|731.85|722.75|733.04|723.94|733.08|723.98|731.85|722.75|28
1655183760000|2022-06-14 05:16:00|733|723.9|732.43|723.33|733.07|723.97|732.15|723.05|27
1655183770000|2022-06-14 05:16:10|732.25|723.15|733.9|724.8|733.9|724.8|732.25|723.15|35
1655183780000|2022-06-14 05:16:20|733.95|724.85|734|724.9|734.15|725.05|733.35|724.25|27
1655183790000|2022-06-14 05:16:30|734.05|724.95|734.05|724.95|734.8|725.7|733.96|724.86|30
1655183800000|2022-06-14 05:16:40|734.13|725.03|734.58|725.48|735.25|726.15|734.05|724.95|29
1655183810000|2022-06-14 05:16:50|734.5|725.4|733.23|724.13|735|725.9|733.23|724.13|27
1655183820000|2022-06-14 05:17:00|733.18|724.08|733.08|723.98|733.32|724.22|732.86|723.76|16
1655183830000|2022-06-14 05:17:10|733.03|723.93|730.08|720.98|733.03|723.93|729.71|720.61|23
1655183840000|2022-06-14 05:17:20|730.07|720.97|730.75|721.65|732.06|722.96|729.9|720.8|28
1655183850000|2022-06-14 05:17:30|730.62|721.52|729.98|720.88|730.62|721.52|729.88|720.78|10
1655183860000|2022-06-14 05:17:40|729.88|720.78|729.71|720.61|730.18|721.08|729.71|720.61|5
1655183870000|2022-06-14 05:17:50|729.68|720.58|732.23|723.13|732.32|723.22|729.68|720.58|20
1655183880000|2022-06-14 05:18:00|732.01|722.91|733.13|724.03|733.13|724.03|730.28|721.18|31
1655183890000|2022-06-14 05:18:10|733.15|724.05|737.72|728.62|737.72|728.62|733.15|724.05|36
1655183900000|2022-06-14 05:18:20|737.95|728.85|734.25|725.15|737.95|728.85|734.25|725.15|27
1655183910000|2022-06-14 05:18:30|734.21|725.11|734.6|725.5|735|725.9|733.65|724.55|34
1655183920000|2022-06-14 05:18:40|734.95|725.85|735.63|726.53|736.1|727|734.95|725.85|32
1655183930000|2022-06-14 05:18:50|735.38|726.28|733.6|724.5|735.38|726.28|733.6|724.5|25
1655183940000|2022-06-14 05:19:00|733.68|724.58|733.9|724.8|735.25|726.15|733.68|724.58|23
1655183950000|2022-06-14 05:19:10|733.68|724.58|732.6|723.5|733.68|724.58|732.6|723.5|17
1655183960000|2022-06-14 05:19:20|732.75|723.65|733|723.9|733.6|724.5|732.75|723.65|21
1655183970000|2022-06-14 05:19:30|732.9|723.8|732.09|722.99|732.9|723.8|731.99|722.89|14
1655183980000|2022-06-14 05:19:40|732.14|723.04|731.8|722.7|732.19|723.09|731.65|722.55|17
1655183990000|2022-06-14 05:19:50|731.75|722.65|730.74|721.64|731.8|722.7|730.74|721.64|18
1655184000000|2022-06-14 05:20:00|730.48|721.38|729.3|720.2|730.5|721.4|729.3|720.2|24
1655184010000|2022-06-14 05:20:10|729.25|720.15|730.45|721.35|730.8|721.7|729.25|720.15|19
1655184020000|2022-06-14 05:20:20|730.55|721.45|731.1|722|731.25|722.15|730.5|721.4|21
1655184030000|2022-06-14 05:20:30|731.01|721.91|731.76|722.66|732.15|723.05|730.55|721.45|30
1655184040000|2022-06-14 05:20:40|731.71|722.61|733.08|723.98|733.08|723.98|731.65|722.55|19
1655184050000|2022-06-14 05:20:50|733.13|724.03|733.65|724.55|733.88|724.78|733.13|724.03|31
1655184060000|2022-06-14 05:21:00|733.75|724.65|732.65|723.55|734.3|725.2|732.53|723.43|31
1655184070000|2022-06-14 05:21:10|732.55|723.45|733.55|724.45|733.55|724.45|732.55|723.45|28
1655184080000|2022-06-14 05:21:20|733.35|724.25|732.54|723.44|733.55|724.45|732.54|723.44|28
1655184090000|2022-06-14 05:21:30|732.52|723.42|733.35|724.25|734.4|725.3|732.46|723.36|28
1655184100000|2022-06-14 05:21:40|733.3|724.2|735.19|726.09|735.19|726.09|733.3|724.2|32
1655184110000|2022-06-14 05:21:50|735.26|726.16|736.56|727.46|736.81|727.71|735.26|726.16|30
1655184120000|2022-06-14 05:22:00|736.81|727.71|735.5|726.4|737.05|727.95|735.2|726.1|26
1655184130000|2022-06-14 05:22:10|735.75|726.65|734.65|725.55|736.2|727.1|733.25|724.15|37
1655184140000|2022-06-14 05:22:20|734.55|725.45|737.5|728.4|737.5|728.4|734.35|725.25|34
1655184150000|2022-06-14 05:22:30|737.52|728.42|739.98|730.88|740.6|731.5|737.52|728.42|35
1655184160000|2022-06-14 05:22:40|739.93|730.83|738.38|729.28|740.38|731.28|738.38|729.28|39
1655184170000|2022-06-14 05:22:50|738.18|729.08|742.49|733.39|742.49|733.39|737.85|728.75|34
1655184180000|2022-06-14 05:23:00|742.67|733.57|739.85|730.75|743.3|734.2|739.85|730.75|38
1655184190000|2022-06-14 05:23:10|739.9|730.8|741.15|732.05|741.28|732.18|739.18|730.08|35
1655184200000|2022-06-14 05:23:20|741.31|732.21|740.35|731.25|741.71|732.61|739.65|730.55|32
1655184210000|2022-06-14 05:23:30|740.25|731.15|738.8|729.7|740.44|731.34|738.7|729.6|31
1655184220000|2022-06-14 05:23:40|738.7|729.6|737.35|728.25|739.1|730|736.9|727.8|31
1655184230000|2022-06-14 05:23:50|737.45|728.35|736.36|727.26|738.15|729.05|736.16|727.06|36
1655184240000|2022-06-14 05:24:00|736.26|727.16|736.7|727.6|737.31|728.21|736.16|727.06|34
1655184250000|2022-06-14 05:24:10|736.6|727.5|735.14|726.04|736.65|727.55|735.14|726.04|20
1655184260000|2022-06-14 05:24:20|735.3|726.2|734.75|725.65|735.8|726.7|734.75|725.65|29
1655184270000|2022-06-14 05:24:30|734.85|725.75|735.45|726.35|735.65|726.55|734.75|725.65|28
1655184280000|2022-06-14 05:24:40|735.4|726.3|735.6|726.5|735.9|726.8|735.25|726.15|28
1655184290000|2022-06-14 05:24:50|735.7|726.6|735.45|726.35|735.8|726.7|735.25|726.15|26
1655184300000|2022-06-14 05:25:00|735.5|726.4|736.65|727.55|737.1|728|734.9|725.8|32
1655184310000|2022-06-14 05:25:10|736.6|727.5|737.6|728.5|738.3|729.2|736.35|727.25|33
1655184320000|2022-06-14 05:25:20|737.65|728.55|737.68|728.58|739|729.9|736.9|727.8|32
1655184330000|2022-06-14 05:25:30|737.5|728.4|738.75|729.65|739.3|730.2|737.5|728.4|33
1655184340000|2022-06-14 05:25:40|738.8|729.7|740.34|731.24|740.96|731.86|738.75|729.65|35
1655184350000|2022-06-14 05:25:50|740.3|731.2|738.35|729.25|740.66|731.56|738.35|729.25|32
1655184360000|2022-06-14 05:26:00|738.4|729.3|738.55|729.45|738.66|729.56|737.25|728.15|35
1655184370000|2022-06-14 05:26:10|738.56|729.46|738.5|729.4|738.65|729.55|737.2|728.1|34
1655184380000|2022-06-14 05:26:20|738.45|729.35|739.2|730.1|739.4|730.3|738.35|729.25|28
1655184390000|2022-06-14 05:26:30|739.25|730.15|739.5|730.4|739.5|730.4|738.25|729.15|23
1655184400000|2022-06-14 05:26:40|739.45|730.35|739.75|730.65|739.75|730.65|738.15|729.05|33
1655184410000|2022-06-14 05:26:50|739.7|730.6|737.73|728.63|739.7|730.6|737.63|728.53|31
1655184420000|2022-06-14 05:27:00|737.63|728.53|737.1|728|737.65|728.55|736.99|727.89|21
1655184430000|2022-06-14 05:27:10|736.95|727.85|736.15|727.05|737.3|728.2|736.15|727.05|26
1655184440000|2022-06-14 05:27:20|736.1|727|736.25|727.15|736.6|727.5|735.73|726.63|27
1655184450000|2022-06-14 05:27:30|736.45|727.35|735.98|726.88|736.45|727.35|735.63|726.53|22
1655184460000|2022-06-14 05:27:40|735.89|726.79|735.73|726.63|735.89|726.79|735.52|726.42|9
1655184470000|2022-06-14 05:27:50|735.68|726.58|736.08|726.98|736.35|727.25|735.68|726.58|14
1655184480000|2022-06-14 05:28:00|736.2|727.1|735.69|726.59|736.2|727.1|735.49|726.39|15
1655184490000|2022-06-14 05:28:10|735.74|726.64|736.2|727.1|736.52|727.42|735.74|726.64|17
1655184500000|2022-06-14 05:28:20|735.93|726.83|735.37|726.27|735.93|726.83|734.9|725.8|30
1655184510000|2022-06-14 05:28:30|735.5|726.4|734.29|725.19|735.65|726.55|734.24|725.14|24
1655184520000|2022-06-14 05:28:40|734.65|725.55|734.53|725.43|735.13|726.03|734.37|725.27|25
1655184530000|2022-06-14 05:28:50|734.56|725.46|735.39|726.29|735.6|726.5|734.5|725.4|21
1655184540000|2022-06-14 05:29:00|735.34|726.24|735.8|726.7|735.85|726.75|734.94|725.84|17
1655184550000|2022-06-14 05:29:10|735.85|726.75|736.1|727|736.35|727.25|735.85|726.75|26
1655184560000|2022-06-14 05:29:20|736.2|727.1|736.2|727.1|736.3|727.2|736|726.9|17
1655184570000|2022-06-14 05:29:30|736.25|727.15|735.4|726.3|736.25|727.15|735.05|725.95|23
1655184580000|2022-06-14 05:29:40|735.35|726.25|735.22|726.12|735.35|726.25|735.19|726.09|19
1655184590000|2022-06-14 05:29:50|735.27|726.17|735.3|726.2|735.3|726.2|734.96|725.86|14
1655184600000|2022-06-14 05:30:00|735.35|726.25|736.05|726.95|736.1|727|735.35|726.25|22
1655184610000|2022-06-14 05:30:10|736.1|727|737.91|728.81|737.91|728.81|735.75|726.65|34
1655184620000|2022-06-14 05:30:20|737.86|728.76|737.85|728.75|737.86|728.76|737.25|728.15|28
1655184630000|2022-06-14 05:30:30|737.81|728.71|737.33|728.23|737.82|728.72|737.17|728.07|25
1655184640000|2022-06-14 05:30:40|737.41|728.31|737.54|728.44|737.69|728.59|737.19|728.09|27
1655184650000|2022-06-14 05:30:50|737.41|728.31|738.05|728.95|738.05|728.95|737.16|728.06|24
1655184660000|2022-06-14 05:31:00|738.15|729.05|738.07|728.97|738.2|729.1|737.61|728.51|28
1655184670000|2022-06-14 05:31:10|737.94|728.84|737.65|728.55|738.3|729.2|737.33|728.23|33
1655184680000|2022-06-14 05:31:20|737.58|728.48|737.05|727.95|737.77|728.67|737.05|727.95|30
1655184690000|2022-06-14 05:31:30|737.01|727.91|736.95|727.85|737.19|728.09|736.74|727.64|20
1655184700000|2022-06-14 05:31:40|736.92|727.82|736.25|727.15|736.98|727.88|736.16|727.06|19
1655184710000|2022-06-14 05:31:50|736.21|727.11|736.3|727.2|736.4|727.3|736.04|726.94|19
1655184720000|2022-06-14 05:32:00|736.18|727.08|734.84|725.74|736.2|727.1|734.84|725.74|14
1655184730000|2022-06-14 05:32:10|734.95|725.85|733.36|724.26|735|725.9|733.35|724.25|24
1655184740000|2022-06-14 05:32:20|733.34|724.24|733.89|724.79|733.89|724.79|733.29|724.19|15
1655184750000|2022-06-14 05:32:30|733.84|724.74|733.97|724.87|734.15|725.05|733.79|724.69|10
1655184760000|2022-06-14 05:32:40|733.98|724.88|734.44|725.34|734.95|725.85|733.98|724.88|16
1655184770000|2022-06-14 05:32:50|734.54|725.44|733.55|724.45|734.54|725.44|733.27|724.17|31
1655184780000|2022-06-14 05:33:00|733.5|724.4|733.01|723.91|733.9|724.8|733.01|723.91|21
1655184790000|2022-06-14 05:33:10|732.97|723.87|733.4|724.3|734.05|724.95|732.89|723.79|31
1655184800000|2022-06-14 05:33:20|733.39|724.29|732.1|723|733.39|724.29|732.1|723|27
1655184810000|2022-06-14 05:33:30|732.25|723.15|732.3|723.2|732.3|723.2|732.02|722.92|20
1655184820000|2022-06-14 05:33:40|732.59|723.49|732.66|723.56|733.25|724.15|732.48|723.38|22
1655184830000|2022-06-14 05:33:50|732.6|723.5|732.72|723.62|732.8|723.7|732.34|723.24|13
1655184840000|2022-06-14 05:34:00|733.01|723.91|733.3|724.2|733.3|724.2|732.85|723.75|13
1655184850000|2022-06-14 05:34:10|733.45|724.35|734|724.9|734|724.9|733.21|724.11|19
1655184860000|2022-06-14 05:34:20|733.95|724.85|733.75|724.65|733.95|724.85|733.2|724.1|17
1655184870000|2022-06-14 05:34:30|733.8|724.7|733.1|724|733.85|724.75|733.1|724|18
1655184880000|2022-06-14 05:34:40|733.05|723.95|732.45|723.35|733.05|723.95|732.3|723.2|11
1655184890000|2022-06-14 05:34:50|732.4|723.3|732.75|723.65|732.75|723.65|732.35|723.25|9
1655184900000|2022-06-14 05:35:00|732.85|723.75|731.88|722.78|733.1|724|731.88|722.78|15
1655184910000|2022-06-14 05:35:10|731.8|722.7|731.9|722.8|731.9|722.8|731.56|722.46|11
1655184920000|2022-06-14 05:35:20|731.91|722.81|733.1|724|733.14|724.04|731.91|722.81|27
1655184930000|2022-06-14 05:35:30|733.16|724.06|734.25|725.15|734.52|725.42|733.16|724.06|31
1655184940000|2022-06-14 05:35:40|734.45|725.35|734.94|725.84|734.96|725.86|734.15|725.05|24
1655184950000|2022-06-14 05:35:50|735.04|725.94|735.1|726|735.26|726.16|734.85|725.75|23
1655184960000|2022-06-14 05:36:00|735.15|726.05|735.85|726.75|736.46|727.36|734.75|725.65|32
1655184970000|2022-06-14 05:36:10|735.57|726.47|735.65|726.55|736.05|726.95|735.32|726.22|28
1655184980000|2022-06-14 05:36:20|735.75|726.65|736.85|727.75|736.95|727.85|735.75|726.65|29
1655184990000|2022-06-14 05:36:30|736.9|727.8|737.4|728.3|737.75|728.65|736.9|727.8|28
1655185000000|2022-06-14 05:36:40|737.5|728.4|736.75|727.65|737.5|728.4|736.7|727.6|22
1655185010000|2022-06-14 05:36:50|736.9|727.8|737|727.9|737.3|728.2|736.86|727.76|14
1655185020000|2022-06-14 05:37:00|737.15|728.05|737.9|728.8|738.1|729|737.05|727.95|24
1655185030000|2022-06-14 05:37:10|737.85|728.75|739.66|730.56|739.66|730.56|737.75|728.65|30
1655185040000|2022-06-14 05:37:20|739.67|730.57|739.45|730.35|739.67|730.57|739|729.9|27
1655185050000|2022-06-14 05:37:30|739.35|730.25|739|729.9|739.4|730.3|738.32|729.22|25
1655185060000|2022-06-14 05:37:40|738.94|729.84|738.31|729.21|738.94|729.84|738.31|729.21|18
1655185070000|2022-06-14 05:37:50|738.26|729.16|738.26|729.16|738.39|729.29|737.9|728.8|16
1655185080000|2022-06-14 05:38:00|738.24|729.14|739.55|730.45|739.63|730.53|737.84|728.74|28
1655185090000|2022-06-14 05:38:10|739.5|730.4|739.6|730.5|739.9|730.8|739.09|729.99|23
1655185100000|2022-06-14 05:38:20|739.55|730.45|739.23|730.13|739.9|730.8|739.23|730.13|15
1655185110000|2022-06-14 05:38:30|739.33|730.23|739.85|730.75|739.85|730.75|739.14|730.04|26
1655185120000|2022-06-14 05:38:40|739.75|730.65|741.15|732.05|741.15|732.05|739.7|730.6|16
1655185130000|2022-06-14 05:38:50|741.2|732.1|741.05|731.95|741.65|732.55|741.05|731.95|27
1655185140000|2022-06-14 05:39:00|740.95|731.85|741.75|732.65|742.15|733.05|740.78|731.68|31
1655185150000|2022-06-14 05:39:10|741.7|732.6|738.06|728.96|742|732.9|737.96|728.86|25
1655185160000|2022-06-14 05:39:20|738.09|728.99|735.35|726.25|738.15|729.05|735.2|726.1|30
1655185170000|2022-06-14 05:39:30|735.25|726.15|734.7|725.6|735.35|726.25|734.65|725.55|16
1655185180000|2022-06-14 05:39:40|734.75|725.65|736.15|727.05|736.15|727.05|734.75|725.65|26
1655185190000|2022-06-14 05:39:50|736.1|727|736.25|727.15|736.4|727.3|736.1|727|19
1655185200000|2022-06-14 05:40:00|736.3|727.2|736.35|727.25|736.45|727.35|736.1|727|22
1655185210000|2022-06-14 05:40:10|734.85|725.75|734.45|725.35|734.85|725.75|733.44|724.34|25
1655185220000|2022-06-14 05:40:20|734.5|725.4|734.6|725.5|735|725.9|734.45|725.35|16
1655185230000|2022-06-14 05:40:30|734.65|725.55|734.4|725.3|734.75|725.65|734.15|725.05|23
1655185240000|2022-06-14 05:40:40|734.2|725.1|734.45|725.35|734.65|725.55|734.2|725.1|20
1655185250000|2022-06-14 05:40:50|734.4|725.3|734.25|725.15|734.45|725.35|734.15|725.05|14
1655185260000|2022-06-14 05:41:00|734.2|725.1|736.04|726.94|736.16|727.06|734.2|725.1|17
1655185270000|2022-06-14 05:41:10|736.07|726.97|736.93|727.83|736.93|727.83|736.07|726.97|23
1655185280000|2022-06-14 05:41:20|737.12|728.02|735.65|726.55|737.32|728.22|735.37|726.27|35
1655185290000|2022-06-14 05:41:30|735.55|726.45|735.32|726.22|735.57|726.47|735.17|726.07|23
1655185300000|2022-06-14 05:41:40|735.27|726.17|736.13|727.03|736.13|727.03|735.27|726.17|27
1655185310000|2022-06-14 05:41:50|736.08|726.98|736.4|727.3|736.65|727.55|736.08|726.98|20
1655185320000|2022-06-14 05:42:00|736.45|727.35|737.35|728.25|737.4|728.3|736.35|727.25|26
1655185330000|2022-06-14 05:42:10|737.4|728.3|738.75|729.65|738.9|729.8|737.1|728|22
1655185340000|2022-06-14 05:42:20|738.85|729.75|739.4|730.3|739.4|730.3|738.4|729.3|27
1655185350000|2022-06-14 05:42:30|739.26|730.16|738.5|729.4|739.26|730.16|737.55|728.45|33
1655185360000|2022-06-14 05:42:40|738.55|729.45|739.35|730.25|739.35|730.25|738.5|729.4|32
1655185370000|2022-06-14 05:42:50|739.36|730.26|739.5|730.4|739.71|730.61|739.36|730.26|26
1655185380000|2022-06-14 05:43:00|739.6|730.5|738.45|729.35|739.6|730.5|738.45|729.35|24
1655185390000|2022-06-14 05:43:10|738.4|729.3|738.7|729.6|739.2|730.1|738.4|729.3|28
1655185400000|2022-06-14 05:43:20|738.65|729.55|738.25|729.15|738.65|729.55|738|728.9|23
1655185410000|2022-06-14 05:43:30|738.2|729.1|738.4|729.3|738.65|729.55|738.15|729.05|24
1655185420000|2022-06-14 05:43:40|738.25|729.15|738.05|728.95|738.35|729.25|738|728.9|24
1655185430000|2022-06-14 05:43:50|738.2|729.1|738.05|728.95|738.4|729.3|738|728.9|21
1655185440000|2022-06-14 05:44:00|738.1|729|737.75|728.65|738.1|729|737.5|728.4|16
1655185450000|2022-06-14 05:44:10|737.65|728.55|736.55|727.45|737.7|728.6|736.5|727.4|13
1655185460000|2022-06-14 05:44:20|736.63|727.53|737|727.9|737.2|728.1|736.5|727.4|16
1655185470000|2022-06-14 05:44:30|736.95|727.85|737.1|728|737.25|728.15|736.9|727.8|18
1655185480000|2022-06-14 05:44:40|737.05|727.95|737.2|728.1|737.5|728.4|736.9|727.8|18
1655185490000|2022-06-14 05:44:50|737.4|728.3|737.15|728.05|737.4|728.3|737.15|728.05|10
1655185500000|2022-06-14 05:45:00|737.1|728|737.2|728.1|737.3|728.2|736.95|727.85|20
1655185510000|2022-06-14 05:45:10|737.15|728.05|737.1|728|738.4|729.3|737|727.9|26
1655185520000|2022-06-14 05:45:20|737.05|727.95|737.15|728.05|737.3|728.2|737|727.9|18
1655185530000|2022-06-14 05:45:30|737.2|728.1|736.05|726.95|737.2|728.1|736.05|726.95|20
1655185540000|2022-06-14 05:45:40|736.1|727|735.15|726.05|736.15|727.05|735.15|726.05|15
1655185550000|2022-06-14 05:45:50|735.1|726|734.6|725.5|735.4|726.3|734.6|725.5|23
1655185560000|2022-06-14 05:46:00|734.55|725.45|734.45|725.35|735.25|726.15|734.15|725.05|30
1655185570000|2022-06-14 05:46:10|734.25|725.15|734.4|725.3|734.85|725.75|734.15|725.05|29
1655185580000|2022-06-14 05:46:20|734.45|725.35|733.5|724.4|734.5|725.4|733.3|724.2|26
1655185590000|2022-06-14 05:46:30|733.3|724.2|733.4|724.3|733.45|724.35|732.9|723.8|25
1655185600000|2022-06-14 05:46:40|733.5|724.4|734.17|725.07|734.27|725.17|733.4|724.3|21
1655185610000|2022-06-14 05:46:50|734.18|725.08|733.65|724.55|734.37|725.27|733.5|724.4|27
1655185620000|2022-06-14 05:47:00|733.6|724.5|733.45|724.35|734|724.9|733.15|724.05|27
1655185630000|2022-06-14 05:47:10|733.5|724.4|733.4|724.3|733.55|724.45|733.1|724|23
1655185640000|2022-06-14 05:47:20|733.45|724.35|734.25|725.15|734.4|725.3|733.45|724.35|25
1655185650000|2022-06-14 05:47:30|734.35|725.25|736.24|727.14|736.24|727.14|734.15|725.05|22
1655185660000|2022-06-14 05:47:40|736.5|727.4|737.85|728.75|737.85|728.75|735.92|726.82|35
1655185670000|2022-06-14 05:47:50|737.87|728.77|738.22|729.12|738.26|729.16|737.43|728.33|31
1655185680000|2022-06-14 05:48:00|738.17|729.07|739.98|730.88|739.98|730.88|738.17|729.07|24
1655185690000|2022-06-14 05:48:10|740.03|730.93|740.51|731.41|741.1|732|739.68|730.58|32
1655185700000|2022-06-14 05:48:20|740.65|731.55|739.05|729.95|740.78|731.68|738.4|729.3|29
1655185710000|2022-06-14 05:48:30|738.75|729.65|740.2|731.1|740.48|731.38|738.75|729.65|32
1655185720000|2022-06-14 05:48:40|740.35|731.25|740.75|731.65|740.75|731.65|739.2|730.1|27
1655185730000|2022-06-14 05:48:50|740.7|731.6|740.7|731.6|740.89|731.79|740.5|731.4|18
1655185740000|2022-06-14 05:49:00|740.6|731.5|740.05|730.95|740.7|731.6|739.6|730.5|26
1655185750000|2022-06-14 05:49:10|740|730.9|739.95|730.85|740|730.9|739.05|729.95|27
1655185760000|2022-06-14 05:49:20|739.9|730.8|739.55|730.45|739.9|730.8|739.35|730.25|19
1655185770000|2022-06-14 05:49:30|739.5|730.4|739.5|730.4|739.65|730.55|738.95|729.85|20
1655185780000|2022-06-14 05:49:40|739.45|730.35|739.15|730.05|739.6|730.5|739|729.9|24
1655185790000|2022-06-14 05:49:50|739.2|730.1|739.4|730.3|739.65|730.55|739.2|730.1|23
1655185800000|2022-06-14 05:50:00|739.35|730.25|738.45|729.35|739.45|730.35|738.45|729.35|20
1655185810000|2022-06-14 05:50:10|738.5|729.4|738|728.9|738.5|729.4|737.95|728.85|21
1655185820000|2022-06-14 05:50:20|737.95|728.85|738.35|729.25|738.35|729.25|737.35|728.25|30
1655185830000|2022-06-14 05:50:30|738.5|729.4|738.9|729.8|739|729.9|738.35|729.25|15
1655185840000|2022-06-14 05:50:40|739|729.9|740.65|731.55|740.65|731.55|739|729.9|24
1655185850000|2022-06-14 05:50:50|740.7|731.6|740.7|731.6|740.8|731.7|740.35|731.25|22
1655185860000|2022-06-14 05:51:00|740.75|731.65|741.65|732.55|743.9|734.8|740.75|731.65|29
1655185870000|2022-06-14 05:51:10|741.8|732.7|741.95|732.85|742.3|733.2|741.65|732.55|25
1655185880000|2022-06-14 05:51:20|741.9|732.8|742.4|733.3|742.45|733.35|741.6|732.5|20
1655185890000|2022-06-14 05:51:30|742.35|733.25|742|732.9|742.35|733.25|741.65|732.55|24
1655185900000|2022-06-14 05:51:40|741.95|732.85|741.15|732.05|741.95|732.85|741|731.9|18
1655185910000|2022-06-14 05:51:50|741.2|732.1|741.15|732.05|741.25|732.15|740.85|731.75|10
1655185920000|2022-06-14 05:52:00|741.25|732.15|740.95|731.85|741.35|732.25|740.8|731.7|14
1655185930000|2022-06-14 05:52:10|740.9|731.8|742.05|732.95|742.1|733|740.9|731.8|13
1655185940000|2022-06-14 05:52:20|742.1|733|741.25|732.15|742.1|733|741.1|732|15
1655185950000|2022-06-14 05:52:30|741.2|732.1|741.4|732.3|741.45|732.35|740.85|731.75|24
1655185960000|2022-06-14 05:52:40|741.45|732.35|740.6|731.5|741.45|732.35|740.6|731.5|18
1655185970000|2022-06-14 05:52:50|740.55|731.45|739.8|730.7|740.6|731.5|739.15|730.05|30
1655185980000|2022-06-14 05:53:00|739.75|730.65|739.1|730|739.75|730.65|739|729.9|21
1655185990000|2022-06-14 05:53:10|739.05|729.95|740.15|731.05|740.25|731.15|738.6|729.5|18
1655186000000|2022-06-14 05:53:20|740.1|731|741.05|731.95|741.25|732.15|740|730.9|20
1655186010000|2022-06-14 05:53:30|741|731.9|739.9|730.8|741|731.9|739.85|730.75|22
1655186020000|2022-06-14 05:53:40|739.85|730.75|739.8|730.7|739.95|730.85|739.7|730.6|15
1655186030000|2022-06-14 05:53:50|739.9|730.8|740.1|731|740.6|731.5|739.9|730.8|21
1655186040000|2022-06-14 05:54:00|740.15|731.05|740.8|731.7|740.85|731.75|740.05|730.95|21
1655186050000|2022-06-14 05:54:10|740.7|731.6|739.95|730.85|740.7|731.6|739.65|730.55|24
1655186060000|2022-06-14 05:54:20|739.85|730.75|738.8|729.7|740.15|731.05|738.8|729.7|21
1655186070000|2022-06-14 05:54:30|738.75|729.65|738|728.9|738.75|729.65|737.95|728.85|14
1655186080000|2022-06-14 05:54:40|738.15|729.05|739.75|730.65|739.75|730.65|738.1|729|14
1655186090000|2022-06-14 05:54:50|739.8|730.7|738.75|729.65|739.85|730.75|738.25|729.15|25
1655186100000|2022-06-14 05:55:00|738.8|729.7|738.9|729.8|740.1|731|738.8|729.7|22
1655186110000|2022-06-14 05:55:10|738.95|729.85|738.6|729.5|739.05|729.95|738.6|729.5|16
1655186120000|2022-06-14 05:55:20|738.85|729.75|739|729.9|739.1|730|738.75|729.65|18
1655186130000|2022-06-14 05:55:30|739.05|729.95|738.9|729.8|739.05|729.95|738.8|729.7|12
1655186140000|2022-06-14 05:55:40|738.95|729.85|738|728.9|739.35|730.25|738|728.9|22
1655186150000|2022-06-14 05:55:50|737.95|728.85|738.35|729.25|738.45|729.35|737.85|728.75|15
1655186160000|2022-06-14 05:56:00|738.3|729.2|738.05|728.95|738.3|729.2|737.85|728.75|13
1655186170000|2022-06-14 05:56:10|738|728.9|738.05|728.95|738.05|728.95|737.8|728.7|7
1655186180000|2022-06-14 05:56:20|738.2|729.1|738.25|729.15|738.55|729.45|738.05|728.95|16
1655186190000|2022-06-14 05:56:30|738.3|729.2|739.05|729.95|739.1|730|738.2|729.1|13
1655186200000|2022-06-14 05:56:40|738.75|729.65|739.15|730.05|739.2|730.1|738.7|729.6|22
1655186210000|2022-06-14 05:56:50|739.2|730.1|739.65|730.55|739.8|730.7|739.15|730.05|13
1655186220000|2022-06-14 05:57:00|739.7|730.6|739|729.9|739.7|730.6|738.6|729.5|22
1655186230000|2022-06-14 05:57:10|738.85|729.75|738.05|728.95|739.15|730.05|738.05|728.95|17
1655186240000|2022-06-14 05:57:20|738|728.9|739.2|730.1|739.2|730.1|738|728.9|21
1655186250000|2022-06-14 05:57:30|739.25|730.15|739.1|730|739.65|730.55|738.85|729.75|29
1655186260000|2022-06-14 05:57:40|739.2|730.1|739.9|730.8|740.05|730.95|739|729.9|27
1655186270000|2022-06-14 05:57:50|740|730.9|739.05|729.95|740.05|730.95|738.95|729.85|21
1655186280000|2022-06-14 05:58:00|738.9|729.8|738.3|729.2|738.9|729.8|738.05|728.95|22
1655186290000|2022-06-14 05:58:10|738.35|729.25|738.75|729.65|739|729.9|738.35|729.25|16
1655186300000|2022-06-14 05:58:20|738.45|729.35|738.49|729.39|738.57|729.47|738.3|729.2|13
1655186310000|2022-06-14 05:58:30|738.48|729.38|738.43|729.33|738.52|729.42|738.32|729.22|19
1655186320000|2022-06-14 05:58:40|738.42|729.32|738.09|728.99|738.45|729.35|738.09|728.99|18
1655186330000|2022-06-14 05:58:50|738.13|729.03|738.12|729.02|738.21|729.11|738.08|728.98|13
1655186340000|2022-06-14 05:59:00|738.38|729.28|739.06|729.96|739.11|730.01|738.38|729.28|26
1655186350000|2022-06-14 05:59:10|739.02|729.92|738.53|729.43|739.11|730.01|738.49|729.39|30
1655186360000|2022-06-14 05:59:20|738.46|729.36|738.72|729.62|738.95|729.85|738.46|729.36|21
1655186370000|2022-06-14 05:59:30|738.76|729.66|739.05|729.95|739.26|730.16|738.59|729.49|25
1655186380000|2022-06-14 05:59:40|739.09|729.99|739.2|730.1|739.63|730.53|739.07|729.97|28
1655186390000|2022-06-14 05:59:50|739.24|730.14|739.01|729.91|739.41|730.31|739.01|729.91|22
1655186400000|2022-06-14 06:00:00|739.03|729.93|738.19|729.09|739.03|729.93|738.01|728.91|29
1655186410000|2022-06-14 06:00:10|738.11|729.01|739.06|729.96|739.06|729.96|738.04|728.94|29
1655186420000|2022-06-14 06:00:20|738.98|729.88|739.03|729.93|739.4|730.3|738.57|729.47|29
1655186430000|2022-06-14 06:00:30|739.07|729.97|739.32|730.22|739.97|730.87|738.93|729.83|33
1655186440000|2022-06-14 06:00:40|739.22|730.12|737.8|728.7|739.22|730.12|737.79|728.69|33
1655186450000|2022-06-14 06:00:50|737.89|728.79|738.12|729.02|738.38|729.28|737.38|728.28|34
1655186460000|2022-06-14 06:01:00|737.96|728.86|737.67|728.57|738.3|729.2|737.61|728.51|33
1655186470000|2022-06-14 06:01:10|737.57|728.47|736.85|727.75|737.57|728.47|736.83|727.73|28
1655186480000|2022-06-14 06:01:20|736.95|727.85|736.25|727.15|736.97|727.87|736.18|727.08|31
1655186490000|2022-06-14 06:01:30|736.24|727.14|735.66|726.56|736.28|727.18|735.38|726.28|28
1655186500000|2022-06-14 06:01:40|735.58|726.48|737.77|728.67|737.9|728.8|735.5|726.4|30
1655186510000|2022-06-14 06:01:50|737.73|728.63|739.46|730.36|739.46|730.36|737.73|728.63|31
1655186520000|2022-06-14 06:02:00|739.28|730.18|739.66|730.56|740.14|731.04|739.28|730.18|32
1655186530000|2022-06-14 06:02:10|739.65|730.55|739.38|730.28|739.71|730.61|739.38|730.28|18
1655186540000|2022-06-14 06:02:20|739.31|730.21|739.11|730.01|739.9|730.8|738.96|729.86|25
1655186550000|2022-06-14 06:02:30|739.13|730.03|740.02|730.92|740.02|730.92|739.07|729.97|23
1655186560000|2022-06-14 06:02:40|740.11|731.01|740.3|731.2|740.39|731.29|740.11|731.01|14
1655186570000|2022-06-14 06:02:50|740.34|731.24|741.33|732.23|741.41|732.31|740.34|731.24|23
1655186580000|2022-06-14 06:03:00|741.39|732.29|742.29|733.19|742.41|733.31|741.39|732.29|35
1655186590000|2022-06-14 06:03:10|742.3|733.2|743.05|733.95|743.05|733.95|742.12|733.02|33
1655186600000|2022-06-14 06:03:20|743.21|734.11|744.3|735.2|744.41|735.31|743.21|734.11|35
1655186610000|2022-06-14 06:03:30|744.35|735.25|744.02|734.92|744.4|735.3|743.66|734.56|31
1655186620000|2022-06-14 06:03:40|744.23|735.13|744.4|735.3|744.43|735.33|744.01|734.91|26
1655186630000|2022-06-14 06:03:50|744.46|735.36|744.46|735.36|744.49|735.39|744.2|735.1|19
1655186640000|2022-06-14 06:04:00|744.42|735.32|745.1|736|745.12|736.02|744.29|735.19|27
1655186650000|2022-06-14 06:04:10|745.16|736.06|745.25|736.15|745.76|736.66|745.16|736.06|28
1655186660000|2022-06-14 06:04:20|745.26|736.16|745.25|736.15|745.58|736.48|745.11|736.01|19
1655186670000|2022-06-14 06:04:30|745.16|736.06|744.39|735.29|745.16|736.06|744.33|735.23|31
1655186680000|2022-06-14 06:04:40|744.33|735.23|744.83|735.73|744.96|735.86|744.06|734.96|24
1655186690000|2022-06-14 06:04:50|744.82|735.72|744.85|735.75|744.87|735.77|744.68|735.58|18
1655186700000|2022-06-14 06:05:00|744.84|735.74|744.96|735.86|745.04|735.94|744.81|735.71|19
1655186710000|2022-06-14 06:05:10|745.12|736.02|744.97|735.87|745.48|736.38|744.86|735.76|28
1655186720000|2022-06-14 06:05:20|745|735.9|744.97|735.87|745.57|736.47|744.86|735.76|27
1655186730000|2022-06-14 06:05:30|744.95|735.85|745.55|736.45|745.65|736.55|744.93|735.83|18
1655186740000|2022-06-14 06:05:40|745.6|736.5|745.4|736.3|745.6|736.5|745.15|736.05|15
1655186750000|2022-06-14 06:05:50|745.45|736.35|744.85|735.75|745.5|736.4|744.85|735.75|14
1655186760000|2022-06-14 06:06:00|744.9|735.8|744.85|735.75|746.05|736.95|744.85|735.75|20
1655186770000|2022-06-14 06:06:10|744.9|735.8|744.7|735.6|745.15|736.05|744.7|735.6|18
1655186780000|2022-06-14 06:06:20|744.8|735.7|745.95|736.85|745.95|736.85|744.8|735.7|10
1655186790000|2022-06-14 06:06:30|746|736.9|745.6|736.5|746.4|737.3|745.15|736.05|25
1655186800000|2022-06-14 06:06:40|745.55|736.45|745.75|736.65|745.85|736.75|745.5|736.4|11
1655186810000|2022-06-14 06:06:50|745.85|736.75|746|736.9|746.15|737.05|745.85|736.75|8
1655186820000|2022-06-14 06:07:00|745.9|736.8|745.65|736.55|745.9|736.8|745.6|736.5|11
1655186830000|2022-06-14 06:07:10|745.6|736.5|745.1|736|745.6|736.5|745.1|736|7
1655186840000|2022-06-14 06:07:20|745.05|735.95|743.95|734.85|745.1|736|743.95|734.85|15
1655186850000|2022-06-14 06:07:30|743.9|734.8|743.95|734.85|744|734.9|743.6|734.5|10
1655186860000|2022-06-14 06:07:40|744|734.9|743.9|734.8|744|734.9|743.8|734.7|7
1655186870000|2022-06-14 06:07:50|744.05|734.95|743.65|734.55|744.05|734.95|743.65|734.55|10
1655186880000|2022-06-14 06:08:00|743.5|734.4|743.85|734.75|743.95|734.85|743.5|734.4|8
1655186890000|2022-06-14 06:08:10|743.8|734.7|744.95|735.85|745.1|736|743.75|734.65|14
1655186900000|2022-06-14 06:08:20|744.9|735.8|743.8|734.7|744.9|735.8|743.8|734.7|12
1655186910000|2022-06-14 06:08:30|743.75|734.65|742.08|732.98|743.75|734.65|742.08|732.98|17
1655186920000|2022-06-14 06:08:40|742.03|732.93|742.65|733.55|742.65|733.55|741.4|732.3|21
1655186930000|2022-06-14 06:08:50|742.7|733.6|741.41|732.31|742.7|733.6|741.41|732.31|18
1655186940000|2022-06-14 06:09:00|741.3|732.2|741.2|732.1|741.45|732.35|741.05|731.95|12
1655186950000|2022-06-14 06:09:10|741.1|732|740.13|731.03|741.1|732|740.13|731.03|8
1655186960000|2022-06-14 06:09:20|740.1|731|740.75|731.65|740.75|731.65|739.95|730.85|8
1655186970000|2022-06-14 06:09:30|740.85|731.75|741.05|731.95|741.1|732|740.7|731.6|23
1655186980000|2022-06-14 06:09:40|741|731.9|740.85|731.75|741|731.9|740.75|731.65|9
1655186990000|2022-06-14 06:09:50|740.8|731.7|739.13|730.03|740.8|731.7|739.13|730.03|11
1655187000000|2022-06-14 06:10:00|739.11|730.01|738.4|729.3|739.11|730.01|738.07|728.97|12
1655187010000|2022-06-14 06:10:10|738.55|729.45|738.75|729.65|738.8|729.7|738.15|729.05|19
1655187020000|2022-06-14 06:10:20|738.7|729.6|738.2|729.1|738.7|729.6|738.05|728.95|15
1655187030000|2022-06-14 06:10:30|738.4|729.3|738.2|729.1|738.85|729.75|738.2|729.1|12
1655187040000|2022-06-14 06:10:40|738.1|729|737.85|728.75|738.15|729.05|737.85|728.75|8
1655187050000|2022-06-14 06:10:50|737.8|728.7|737.12|728.02|737.8|728.7|737.12|728.02|8
1655187060000|2022-06-14 06:11:00|737.07|727.97|737|727.9|737.7|728.6|736.2|727.1|29
1655187070000|2022-06-14 06:11:10|736.9|727.8|736|726.9|736.9|727.8|735.9|726.8|18
1655187080000|2022-06-14 06:11:20|735.95|726.85|735.9|726.8|736.05|726.95|735.85|726.75|8
1655187090000|2022-06-14 06:11:30|735.85|726.75|735.05|725.95|735.95|726.85|735.05|725.95|12
1655187100000|2022-06-14 06:11:40|735.15|726.05|733.5|724.4|735.25|726.15|733.5|724.4|18
1655187110000|2022-06-14 06:11:50|733.6|724.5|733.85|724.75|733.85|724.75|733.6|724.5|12
1655187120000|2022-06-14 06:12:00|733.8|724.7|733.35|724.25|734.2|725.1|733.25|724.15|17
1655187130000|2022-06-14 06:12:10|733.3|724.2|733.9|724.8|733.95|724.85|733.2|724.1|16
1655187140000|2022-06-14 06:12:20|733.85|724.75|733.05|723.95|733.9|724.8|733.05|723.95|15
1655187150000|2022-06-14 06:12:30|732.95|723.85|732.7|723.6|732.95|723.85|732.7|723.6|12
1655187160000|2022-06-14 06:12:40|732.6|723.5|733.6|724.5|733.82|724.72|731.9|722.8|27
1655187170000|2022-06-14 06:12:50|733.5|724.4|733.65|724.55|734.25|725.15|733.3|724.2|25
1655187180000|2022-06-14 06:13:00|733.6|724.5|733.85|724.75|733.9|724.8|733.55|724.45|14
1655187190000|2022-06-14 06:13:10|733.75|724.65|733.5|724.4|734.2|725.1|733.45|724.35|17
1655187200000|2022-06-14 06:13:20|733.6|724.5|733.3|724.2|734|724.9|733.1|724|21
1655187210000|2022-06-14 06:13:30|733.25|724.15|732.65|723.55|733.45|724.35|731.8|722.7|29
1655187220000|2022-06-14 06:13:40|732.6|723.5|731.95|722.85|732.65|723.55|731.65|722.55|22
1655187230000|2022-06-14 06:13:50|731.9|722.8|730.75|721.65|732.45|723.35|730.4|721.3|27
1655187240000|2022-06-14 06:14:00|730.8|721.7|731.58|722.48|731.58|722.48|730|720.9|27
1655187250000|2022-06-14 06:14:10|731.67|722.57|731.5|722.4|732.16|723.06|731.35|722.25|28
1655187260000|2022-06-14 06:14:20|731.55|722.45|731.35|722.25|732|722.9|731.2|722.1|28
1655187270000|2022-06-14 06:14:30|731.3|722.2|731.8|722.7|731.8|722.7|731|721.9|24
1655187280000|2022-06-14 06:14:40|731.75|722.65|732.2|723.1|732.4|723.3|731.6|722.5|21
1655187290000|2022-06-14 06:14:50|732.25|723.15|732.4|723.3|732.55|723.45|732.1|723|20
1655187300000|2022-06-14 06:15:00|732.45|723.35|732.05|722.95|732.8|723.7|732|722.9|26
1655187310000|2022-06-14 06:15:10|732|722.9|731.05|721.95|732|722.9|730.35|721.25|28
1655187320000|2022-06-14 06:15:20|731|721.9|731.3|722.2|731.65|722.55|730.45|721.35|29
1655187330000|2022-06-14 06:15:30|731.2|722.1|731.6|722.5|732.3|723.2|731.15|722.05|31
1655187340000|2022-06-14 06:15:40|731.5|722.4|731.45|722.35|732.15|723.05|731.4|722.3|29
1655187350000|2022-06-14 06:15:50|731.5|722.4|731.05|721.95|731.5|722.4|730.6|721.5|22
1655187360000|2022-06-14 06:16:00|730.9|721.8|731.3|722.2|731.45|722.35|730.9|721.8|14
1655187370000|2022-06-14 06:16:10|731.35|722.25|730.8|721.7|731.35|722.25|730.3|721.2|24
1655187380000|2022-06-14 06:16:20|730.85|721.75|730.3|721.2|731.15|722.05|730.3|721.2|22
1655187390000|2022-06-14 06:16:30|730.25|721.15|731.1|722|731.15|722.05|730.05|720.95|20
1655187400000|2022-06-14 06:16:40|731.05|721.95|730.35|721.25|731.05|721.95|730.15|721.05|24
1655187410000|2022-06-14 06:16:50|730.25|721.15|729.55|720.45|730.25|721.15|729.3|720.2|14
1655187420000|2022-06-14 06:17:00|729.6|720.5|729.05|719.95|729.6|720.5|728.9|719.8|22
1655187430000|2022-06-14 06:17:10|729|719.9|727.2|718.1|729|719.9|726.9|717.8|29
1655187440000|2022-06-14 06:17:20|727.25|718.15|726.64|717.54|727.68|718.58|726.62|717.52|23
1655187450000|2022-06-14 06:17:30|726.6|717.5|727.9|718.8|727.93|718.83|726.4|717.3|28
1655187460000|2022-06-14 06:17:40|728|718.9|727.15|718.05|728|718.9|727.1|718|24
1655187470000|2022-06-14 06:17:50|727.1|718|726.55|717.45|727.35|718.25|726.45|717.35|28
1655187480000|2022-06-14 06:18:00|726.5|717.4|726.6|717.5|727.1|718|726.45|717.35|25
1655187490000|2022-06-14 06:18:10|726.45|717.35|727.55|718.45|727.55|718.45|726.45|717.35|19
1655187500000|2022-06-14 06:18:20|727.5|718.4|728.7|719.6|728.74|719.64|727.5|718.4|32
1655187510000|2022-06-14 06:18:30|728.75|719.65|728.05|718.95|728.75|719.65|727.4|718.3|30
1655187520000|2022-06-14 06:18:40|728.1|719|728.35|719.25|728.4|719.3|727.9|718.8|21
1655187530000|2022-06-14 06:18:50|728.4|719.3|728.2|719.1|728.55|719.45|728.2|719.1|20
1655187540000|2022-06-14 06:19:00|728|718.9|728.25|719.15|728.3|719.2|728|718.9|16
1655187550000|2022-06-14 06:19:10|728.3|719.2|728.15|719.05|728.55|719.45|728.1|719|22
1655187560000|2022-06-14 06:19:20|728.2|719.1|729|719.9|729.05|719.95|728.2|719.1|22
1655187570000|2022-06-14 06:19:30|729.05|719.95|729.05|719.95|729.45|720.35|728.95|719.85|19
1655187580000|2022-06-14 06:19:40|729.1|720|729.1|720|729.25|720.15|728.95|719.85|18
1655187590000|2022-06-14 06:19:50|729.15|720.05|729.3|720.2|729.45|720.35|729.15|720.05|15
1655187600000|2022-06-14 06:20:00|729.35|720.25|729.25|720.15|729.4|720.3|728.64|719.54|23
1655187610000|2022-06-14 06:20:10|729.3|720.2|729.9|720.8|729.9|720.8|729.25|720.15|25
1655187620000|2022-06-14 06:20:20|730|720.9|730.25|721.15|730.46|721.36|730|720.9|16
1655187630000|2022-06-14 06:20:30|730.2|721.1|729.95|720.85|730.8|721.7|729.95|720.85|24
1655187640000|2022-06-14 06:20:40|730|720.9|730.35|721.25|730.4|721.3|729.95|720.85|15
1655187650000|2022-06-14 06:20:50|730.4|721.3|730.25|721.15|730.4|721.3|730.15|721.05|18
1655187660000|2022-06-14 06:21:00|730.3|721.2|731.09|721.99|731.09|721.99|730.1|721|20
1655187670000|2022-06-14 06:21:10|731.16|722.06|731.85|722.75|731.95|722.85|731.05|721.95|29
1655187680000|2022-06-14 06:21:20|731.84|722.74|734.15|725.05|734.2|725.1|731.35|722.25|33
1655187690000|2022-06-14 06:21:30|734.11|725.01|732.55|723.45|734.11|725.01|732.55|723.45|31
1655187700000|2022-06-14 06:21:40|732.45|723.35|734.54|725.44|734.54|725.44|732.45|723.35|30
1655187710000|2022-06-14 06:21:50|734.6|725.5|733.85|724.75|735.32|726.22|733.85|724.75|24
1655187720000|2022-06-14 06:22:00|733.9|724.8|734.65|725.55|734.95|725.85|733.9|724.8|28
1655187730000|2022-06-14 06:22:10|734.8|725.7|733.6|724.5|735.15|726.05|733.45|724.35|33
1655187740000|2022-06-14 06:22:20|733.33|724.23|732.97|723.87|733.48|724.38|732.77|723.67|25
1655187750000|2022-06-14 06:22:30|733.02|723.92|734.05|724.95|734.1|725|732.92|723.82|22
1655187760000|2022-06-14 06:22:40|734|724.9|733.7|724.6|734|724.9|733.3|724.2|19
1655187770000|2022-06-14 06:22:50|733.65|724.55|732.83|723.73|733.7|724.6|732.78|723.68|19
1655187780000|2022-06-14 06:23:00|732.78|723.68|732.4|723.3|732.93|723.83|732.4|723.3|22
1655187790000|2022-06-14 06:23:10|732.35|723.25|733.85|724.75|734.15|725.05|732.35|723.25|25
1655187800000|2022-06-14 06:23:20|733.9|724.8|733.7|724.6|734.05|724.95|733.22|724.12|23
1655187810000|2022-06-14 06:23:30|733.9|724.8|734.1|725|734.1|725|733.75|724.65|15
1655187820000|2022-06-14 06:23:40|734|724.9|733.7|724.6|734|724.9|733.6|724.5|17
1655187830000|2022-06-14 06:23:50|733.65|724.55|734.1|725|734.15|725.05|733.6|724.5|16
1655187840000|2022-06-14 06:24:00|733.95|724.85|733.7|724.6|734.15|725.05|733.7|724.6|22
1655187850000|2022-06-14 06:24:10|733.75|724.65|733.75|724.65|733.95|724.85|733.7|724.6|12
1655187860000|2022-06-14 06:24:20|733.7|724.6|733.85|724.75|734.75|725.65|733.65|724.55|21
1655187870000|2022-06-14 06:24:30|733.9|724.8|734.75|725.65|734.75|725.65|733.85|724.75|24
1655187880000|2022-06-14 06:24:40|734.5|725.4|733.85|724.75|734.75|725.65|733.85|724.75|20
1655187890000|2022-06-14 06:24:50|733.61|724.51|732.75|723.65|733.61|724.51|732.3|723.2|20
1655187900000|2022-06-14 06:25:00|732.8|723.7|733.7|724.6|733.93|724.83|732.7|723.6|23
1655187910000|2022-06-14 06:25:10|733.8|724.7|734.74|725.64|734.74|725.64|733.75|724.65|20
1655187920000|2022-06-14 06:25:20|734.69|725.59|733.95|724.85|735.18|726.08|733.9|724.8|22
1655187930000|2022-06-14 06:25:30|733.9|724.8|734.55|725.45|734.7|725.6|733.85|724.75|21
1655187940000|2022-06-14 06:25:40|734.5|725.4|734.5|725.4|734.65|725.55|734.15|725.05|20
1655187950000|2022-06-14 06:25:50|734.4|725.3|734.75|725.65|734.75|725.65|734.15|725.05|16
1655187960000|2022-06-14 06:26:00|734.8|725.7|734.6|725.5|734.85|725.75|734.5|725.4|16
1655187970000|2022-06-14 06:26:10|734.5|725.4|735.55|726.45|735.55|726.45|734.45|725.35|21
1655187980000|2022-06-14 06:26:20|735.61|726.51|735.3|726.2|736.04|726.94|735.25|726.15|19
1655187990000|2022-06-14 06:26:30|735.6|726.5|736.78|727.68|736.78|727.68|735.35|726.25|29
1655188000000|2022-06-14 06:26:40|736.91|727.81|736.85|727.75|738.47|729.37|736.37|727.27|36
1655188010000|2022-06-14 06:26:50|737.6|728.5|736.95|727.85|737.6|728.5|736.8|727.7|22
1655188020000|2022-06-14 06:27:00|736.9|727.8|737.05|727.95|737.35|728.25|736.8|727.7|22
1655188030000|2022-06-14 06:27:10|737|727.9|736.75|727.65|737.15|728.05|736.75|727.65|20
1655188040000|2022-06-14 06:27:20|736.8|727.7|736.29|727.19|736.9|727.8|736.29|727.19|20
1655188050000|2022-06-14 06:27:30|736.54|727.44|736.75|727.65|736.75|727.65|736.29|727.19|18
1655188060000|2022-06-14 06:27:40|736.6|727.5|736.8|727.7|737|727.9|736.6|727.5|11
1655188070000|2022-06-14 06:27:50|736.85|727.75|736.9|727.8|736.95|727.85|736.75|727.65|8
1655188080000|2022-06-14 06:28:00|736.85|727.75|736.8|727.7|737.2|728.1|736.8|727.7|8
1655188090000|2022-06-14 06:28:10|736.85|727.75|736.8|727.7|736.9|727.8|736.7|727.6|10
1655188100000|2022-06-14 06:28:20|736.9|727.8|737.2|728.1|737.3|728.2|736.9|727.8|16
1655188110000|2022-06-14 06:28:30|737.25|728.15|737.9|728.8|737.9|728.8|737.25|728.15|16
1655188120000|2022-06-14 06:28:40|737.95|728.85|737.75|728.65|737.95|728.85|737.65|728.55|16
1655188130000|2022-06-14 06:28:50|737.8|728.7|737.9|728.8|738|728.9|737.7|728.6|10
1655188140000|2022-06-14 06:29:00|737.8|728.7|737|727.9|737.8|728.7|736.8|727.7|12
1655188150000|2022-06-14 06:29:10|736.9|727.8|736.7|727.6|736.95|727.85|736.7|727.6|8
1655188160000|2022-06-14 06:29:20|736.75|727.65|736.85|727.75|737.05|727.95|736.75|727.65|12
1655188170000|2022-06-14 06:29:30|736.95|727.85|737.8|728.7|737.8|728.7|736.9|727.8|14
1655188180000|2022-06-14 06:29:40|737.85|728.75|738.72|729.62|738.72|729.62|737.85|728.75|24
1655188190000|2022-06-14 06:29:50|738.73|729.63|738.9|729.8|739.3|730.2|738.73|729.63|27
1655188200000|2022-06-14 06:30:00|738.95|729.85|737.95|728.85|739.42|730.32|737.95|728.85|28
1655188210000|2022-06-14 06:30:10|737.9|728.8|737.31|728.21|737.9|728.8|737.21|728.11|13
1655188220000|2022-06-14 06:30:20|737.41|728.31|738.25|729.15|738.3|729.2|737.25|728.15|19
1655188230000|2022-06-14 06:30:30|738.3|729.2|738.1|729|738.35|729.25|737.9|728.8|20
1655188240000|2022-06-14 06:30:40|738.05|728.95|738|728.9|738.1|729|737.85|728.75|11
1655188250000|2022-06-14 06:30:50|737.95|728.85|737.85|728.75|738.1|729|737.7|728.6|15
1655188260000|2022-06-14 06:31:00|737.8|728.7|736.7|727.6|737.8|728.7|736.7|727.6|12
1655188270000|2022-06-14 06:31:10|736.65|727.55|736.03|726.93|736.65|727.55|736.03|726.93|16
1655188280000|2022-06-14 06:31:20|735.98|726.88|737.74|728.64|737.74|728.64|735.9|726.8|19
1655188290000|2022-06-14 06:31:30|737.69|728.59|737.4|728.3|737.85|728.75|737.3|728.2|20
1655188300000|2022-06-14 06:31:40|737.45|728.35|737.2|728.1|737.6|728.5|737.05|727.95|11
1655188310000|2022-06-14 06:31:50|737.05|727.95|737.3|728.2|737.5|728.4|737|727.9|11
1655188320000|2022-06-14 06:32:00|737.35|728.25|738.1|729|738.15|729.05|737.25|728.15|17
1655188330000|2022-06-14 06:32:10|738.15|729.05|739.88|730.78|740.06|730.96|738.15|729.05|32
1655188340000|2022-06-14 06:32:20|739.75|730.65|740.22|731.12|740.27|731.17|739.55|730.45|17
1655188350000|2022-06-14 06:32:30|740.17|731.07|740.88|731.78|740.88|731.78|740|730.9|19
1655188360000|2022-06-14 06:32:40|741.03|731.93|742.3|733.2|743.36|734.26|741.03|731.93|35
1655188370000|2022-06-14 06:32:50|742.25|733.15|743.7|734.6|743.7|734.6|741.8|732.7|24
1655188380000|2022-06-14 06:33:00|743.71|734.61|741.55|732.45|743.75|734.65|740.95|731.85|33
1655188390000|2022-06-14 06:33:10|741.8|732.7|741.21|732.11|742.05|732.95|741.2|732.1|33
1655188400000|2022-06-14 06:33:20|741.1|732|741.9|732.8|742.66|733.56|741.1|732|27
1655188410000|2022-06-14 06:33:30|741.95|732.85|743.25|734.15|743.49|734.39|741.9|732.8|30
1655188420000|2022-06-14 06:33:40|743.3|734.2|744.05|734.95|744.15|735.05|743.3|734.2|33
1655188430000|2022-06-14 06:33:50|744.08|734.98|744.25|735.15|744.38|735.28|743.8|734.7|25
1655188440000|2022-06-14 06:34:00|744.2|735.1|742.25|733.15|744.3|735.2|742.15|733.05|29
1655188450000|2022-06-14 06:34:10|742.35|733.25|741.25|732.15|742.75|733.65|740.6|731.5|26
1655188460000|2022-06-14 06:34:20|741.35|732.25|741.15|732.05|741.45|732.35|740.4|731.3|31
1655188470000|2022-06-14 06:34:30|741.1|732|741.15|732.05|741.15|732.05|740.5|731.4|27
1655188480000|2022-06-14 06:34:40|741.1|732|741.85|732.75|742.25|733.15|740.8|731.7|24
1655188490000|2022-06-14 06:34:50|741.8|732.7|743.59|734.49|743.85|734.75|741.6|732.5|32
1655188500000|2022-06-14 06:35:00|743.6|734.5|744.6|735.5|744.95|735.85|743.6|734.5|30
1655188510000|2022-06-14 06:35:10|744.75|735.65|745.05|735.95|745.25|736.15|744.55|735.45|21
1655188520000|2022-06-14 06:35:20|744.95|735.85|744.95|735.85|745.2|736.1|744.45|735.35|21
1655188530000|2022-06-14 06:35:30|745.05|735.95|743.6|734.5|745.6|736.5|743.6|734.5|21
1655188540000|2022-06-14 06:35:40|743.51|734.41|745|735.9|745.15|736.05|743.2|734.1|21
1655188550000|2022-06-14 06:35:50|745.05|735.95|745.25|736.15|745.5|736.4|745.05|735.95|9
1655188560000|2022-06-14 06:36:00|745.05|735.95|744.35|735.25|745.05|735.95|744.25|735.15|11
1655188570000|2022-06-14 06:36:10|744.3|735.2|744.2|735.1|744.75|735.65|744.1|735|16
1655188580000|2022-06-14 06:36:20|744.25|735.15|744.45|735.35|744.45|735.35|744.2|735.1|8
1655188590000|2022-06-14 06:36:30|744.25|735.15|743.95|734.85|744.35|735.25|743.95|734.85|8
1655188600000|2022-06-14 06:36:40|744|734.9|743.85|734.75|744.2|735.1|743.85|734.75|6
1655188610000|2022-06-14 06:36:50|743.95|734.85|745.65|736.55|745.8|736.7|743.85|734.75|21
1655188620000|2022-06-14 06:37:00|745.6|736.5|746.25|737.15|746.4|737.3|745.45|736.35|26
1655188630000|2022-06-14 06:37:10|746.3|737.2|748.55|739.45|749.36|740.26|746.2|737.1|25
1655188640000|2022-06-14 06:37:20|748.5|739.4|747.05|737.95|748.5|739.4|747.05|737.95|22
1655188650000|2022-06-14 06:37:30|747|737.9|747.35|738.25|747.7|738.6|746.9|737.8|17
1655188660000|2022-06-14 06:37:40|747.3|738.2|747.1|738|747.55|738.45|747.1|738|16
1655188670000|2022-06-14 06:37:50|747.15|738.05|746.95|737.85|747.2|738.1|746.95|737.85|7
1655188680000|2022-06-14 06:38:00|746.9|737.8|747.25|738.15|747.55|738.45|746.75|737.65|13
1655188690000|2022-06-14 06:38:10|746.88|737.78|746.6|737.5|746.88|737.78|746.45|737.35|14
1655188700000|2022-06-14 06:38:20|746.55|737.45|745.6|736.5|746.6|737.5|745.6|736.5|13
1655188710000|2022-06-14 06:38:30|745.54|736.44|745.09|735.99|745.7|736.6|745.08|735.98|17
1655188720000|2022-06-14 06:38:40|744.95|735.85|745.8|736.7|746.3|737.2|744.8|735.7|15
1655188730000|2022-06-14 06:38:50|746|736.9|745.65|736.55|746.15|737.05|745.6|736.5|19
1655188740000|2022-06-14 06:39:00|745.55|736.45|744.44|735.34|745.55|736.45|744.44|735.34|9
1655188750000|2022-06-14 06:39:10|744.34|735.24|743.19|734.09|744.34|735.24|743.19|734.09|14
1655188760000|2022-06-14 06:39:20|743.18|734.08|743.7|734.6|743.85|734.75|742.93|733.83|29
1655188770000|2022-06-14 06:39:30|743.75|734.65|743.45|734.35|743.85|734.75|743.45|734.35|24
1655188780000|2022-06-14 06:39:40|743.4|734.3|743|733.9|743.4|734.3|742.95|733.85|14
1655188790000|2022-06-14 06:39:50|742.9|733.8|741.78|732.68|743.05|733.95|741.72|732.62|12
1655188800000|2022-06-14 06:40:00|741.68|732.58|743.3|734.2|743.55|734.45|741.68|732.58|25
1655188810000|2022-06-14 06:40:10|743.25|734.15|743.55|734.45|743.8|734.7|743.2|734.1|18
1655188820000|2022-06-14 06:40:20|743.5|734.4|744.5|735.4|744.87|735.77|743.45|734.35|21
1655188830000|2022-06-14 06:40:30|744.55|735.45|744.75|735.65|745.47|736.37|744.45|735.35|27
1655188840000|2022-06-14 06:40:40|744.65|735.55|744.7|735.6|744.8|735.7|744.6|735.5|18
1655188850000|2022-06-14 06:40:50|744.75|735.65|745.1|736|745.25|736.15|744.65|735.55|22
1655188860000|2022-06-14 06:41:00|745.15|736.05|744.65|735.55|745.15|736.05|744.6|735.5|17
1655188870000|2022-06-14 06:41:10|744.7|735.6|744.6|735.5|745.05|735.95|744.55|735.45|17
1655188880000|2022-06-14 06:41:20|744.55|735.45|744.1|735|744.6|735.5|744.1|735|13
1655188890000|2022-06-14 06:41:30|744.05|734.95|744.05|734.95|744.1|735|743.59|734.49|18
1655188900000|2022-06-14 06:41:40|744|734.9|745|735.9|745|735.9|744|734.9|16
1655188910000|2022-06-14 06:41:50|744.9|735.8|744.8|735.7|744.95|735.85|744.55|735.45|13
1655188920000|2022-06-14 06:42:00|744.75|735.65|744.1|735|744.75|735.65|744.1|735|12
1655188930000|2022-06-14 06:42:10|744.25|735.15|744.4|735.3|744.5|735.4|744.25|735.15|10
1655188940000|2022-06-14 06:42:20|744.29|735.19|743.15|734.05|744.29|735.19|743.15|734.05|15
1655188950000|2022-06-14 06:42:30|742.75|733.65|742.55|733.45|742.85|733.75|742.55|733.45|10
1655188960000|2022-06-14 06:42:40|742.6|733.5|742.6|733.5|742.7|733.6|742.5|733.4|9
1655188970000|2022-06-14 06:42:50|742.62|733.52|742.6|733.5|742.75|733.65|742.52|733.42|10
1655188980000|2022-06-14 06:43:00|742.47|733.37|739.67|730.57|742.47|733.37|739.56|730.46|25
1655188990000|2022-06-14 06:43:10|739.5|730.4|741.05|731.95|741.15|732.05|739.08|729.98|20
1655189000000|2022-06-14 06:43:20|741.4|732.3|739.94|730.84|741.54|732.44|739.94|730.84|29
1655189010000|2022-06-14 06:43:30|739.92|730.82|739.82|730.72|740.35|731.25|739.3|730.2|26
1655189020000|2022-06-14 06:43:40|740.14|731.04|740.25|731.15|740.25|731.15|739.65|730.55|18
1655189030000|2022-06-14 06:43:50|740.35|731.25|739.75|730.65|740.4|731.3|739.75|730.65|13
1655189040000|2022-06-14 06:44:00|739.6|730.5|739.85|730.75|740.45|731.35|739.6|730.5|22
1655189050000|2022-06-14 06:44:10|739.75|730.65|739.55|730.45|739.75|730.65|739.45|730.35|10
1655189060000|2022-06-14 06:44:20|739.7|730.6|739.45|730.35|739.75|730.65|739.45|730.35|9
1655189070000|2022-06-14 06:44:30|739.55|730.45|739.35|730.25|739.55|730.45|739.15|730.05|9
1655189080000|2022-06-14 06:44:40|739.23|730.13|738.6|729.5|739.23|730.13|738.6|729.5|9
1655189090000|2022-06-14 06:44:50|738.65|729.55|739.1|730|739.1|730|738.6|729.5|11
1655189100000|2022-06-14 06:45:00|739.15|730.05|737.49|728.39|739.15|730.05|737.49|728.39|19
1655189110000|2022-06-14 06:45:10|737.33|728.23|737|727.9|737.33|728.23|736.9|727.8|16
1655189120000|2022-06-14 06:45:20|737.02|727.92|737.02|727.92|737.7|728.6|737.02|727.92|19
1655189130000|2022-06-14 06:45:30|736.91|727.81|735.78|726.68|736.91|727.81|735.76|726.66|20
1655189140000|2022-06-14 06:45:40|735.83|726.73|735.95|726.85|736.15|727.05|735.83|726.73|7
1655189150000|2022-06-14 06:45:50|736.05|726.95|737.25|728.15|737.45|728.35|736.05|726.95|22
1655189160000|2022-06-14 06:46:00|737.14|728.04|736.56|727.46|737.14|728.04|736.25|727.15|22
1655189170000|2022-06-14 06:46:10|736.5|727.4|736.7|727.6|736.9|727.8|736.36|727.26|10
1655189180000|2022-06-14 06:46:20|736.8|727.7|736.9|727.8|737.3|728.2|736.8|727.7|17
1655189190000|2022-06-14 06:46:30|736.95|727.85|737.05|727.95|737.05|727.95|736.85|727.75|8
1655189200000|2022-06-14 06:46:40|737.1|728|738.05|728.95|738.35|729.25|737.1|728|32
1655189210000|2022-06-14 06:46:50|738.1|729|738.27|729.17|738.55|729.45|738.1|729|15
1655189220000|2022-06-14 06:47:00|738.32|729.22|738.9|729.8|739.05|729.95|738.32|729.22|17
1655189230000|2022-06-14 06:47:10|738.95|729.85|738.85|729.75|738.95|729.85|738.37|729.27|18
1655189240000|2022-06-14 06:47:20|739|729.9|739.1|730|739.1|730|738.55|729.45|16
1655189250000|2022-06-14 06:47:30|739.15|730.05|738.95|729.85|739.15|730.05|738.65|729.55|11
1655189260000|2022-06-14 06:47:40|739.05|729.95|739.15|730.05|739.15|730.05|739|729.9|6
1655189270000|2022-06-14 06:47:50|739.2|730.1|739.85|730.75|740.05|730.95|739.15|730.05|23
1655189280000|2022-06-14 06:48:00|739.9|730.8|738.37|729.27|739.9|730.8|738.37|729.27|17
1655189290000|2022-06-14 06:48:10|738.32|729.22|738.22|729.12|738.45|729.35|738.22|729.12|7
1655189300000|2022-06-14 06:48:20|738.3|729.2|738.48|729.38|738.85|729.75|738.3|729.2|11
1655189310000|2022-06-14 06:48:30|738.43|729.33|738.55|729.45|738.6|729.5|738.43|729.33|5
1655189320000|2022-06-14 06:48:40|738.5|729.4|739.25|730.15|739.35|730.25|738.5|729.4|14
1655189330000|2022-06-14 06:48:50|739.3|730.2|740.1|731|740.1|731|739.05|729.95|23
1655189340000|2022-06-14 06:49:00|740.15|731.05|740.21|731.11|740.5|731.4|740|730.9|26
1655189350000|2022-06-14 06:49:10|740.26|731.16|740.31|731.21|740.5|731.4|740.21|731.11|10
1655189360000|2022-06-14 06:49:20|740.36|731.26|741.64|732.54|742.15|733.05|740.34|731.24|21
1655189370000|2022-06-14 06:49:30|741.7|732.6|741.6|732.5|741.75|732.65|741.14|732.04|19
1655189380000|2022-06-14 06:49:40|741.65|732.55|741.33|732.23|741.85|732.75|741.33|732.23|13
1655189390000|2022-06-14 06:49:50|741.43|732.33|742|732.9|742.1|733|741.33|732.23|18
1655189400000|2022-06-14 06:50:00|741.95|732.85|741.95|732.85|741.95|732.85|741.24|732.14|23
1655189410000|2022-06-14 06:50:10|742.05|732.95|742.9|733.8|743.05|733.95|742.05|732.95|22
1655189420000|2022-06-14 06:50:20|743.2|734.1|742.86|733.76|743.7|734.6|742.86|733.76|27
1655189430000|2022-06-14 06:50:30|742.77|733.67|744.3|735.2|744.55|735.45|742.72|733.62|28
1655189440000|2022-06-14 06:50:40|744.25|735.15|743.15|734.05|744.25|735.15|743|733.9|25
1655189450000|2022-06-14 06:50:50|743.1|734|743.35|734.25|743.45|734.35|743.1|734|10
1655189460000|2022-06-14 06:51:00|743.25|734.15|743.4|734.3|743.45|734.35|743.15|734.05|10
1655189470000|2022-06-14 06:51:10|743.5|734.4|743.6|734.5|743.7|734.6|743.17|734.07|16
1655189480000|2022-06-14 06:51:20|743.65|734.55|743.57|734.47|743.75|734.65|743.55|734.45|10
1655189490000|2022-06-14 06:51:30|743.48|734.38|743.55|734.45|743.75|734.65|743.47|734.37|11
1655189500000|2022-06-14 06:51:40|743.45|734.35|743.35|734.25|743.45|734.35|743.35|734.25|2
1655189510000|2022-06-14 06:51:50|743.45|734.35|743.5|734.4|743.55|734.45|743.4|734.3|10
1655189520000|2022-06-14 06:52:00|743.45|734.35|743.22|734.12|743.5|734.4|743.12|734.02|18
1655189530000|2022-06-14 06:52:10|743.17|734.07|743.15|734.05|743.22|734.12|743.07|733.97|10
1655189540000|2022-06-14 06:52:20|743.1|734|743.2|734.1|743.5|734.4|743.1|734|15
1655189550000|2022-06-14 06:52:30|743.02|733.92|741.25|732.15|743.02|733.92|741.16|732.06|19
1655189560000|2022-06-14 06:52:40|741.14|732.04|741.35|732.25|741.6|732.5|741.08|731.98|11
1655189570000|2022-06-14 06:52:50|741.4|732.3|741.25|732.15|741.4|732.3|741.25|732.15|4
1655189580000|2022-06-14 06:53:00|741.4|732.3|741.4|732.3|741.45|732.35|741.35|732.25|5
1655189590000|2022-06-14 06:53:10|741.35|732.25|741.25|732.15|741.4|732.3|741.25|732.15|7
1655189600000|2022-06-14 06:53:20|741.4|732.3|742.24|733.14|742.5|733.4|741.4|732.3|18
1655189610000|2022-06-14 06:53:30|742.27|733.17|743.05|733.95|743.3|734.2|742.27|733.17|19
1655189620000|2022-06-14 06:53:40|742.9|733.8|742.6|733.5|742.9|733.8|742.6|733.5|7
1655189630000|2022-06-14 06:53:50|742.55|733.45|742.55|733.45|742.55|733.45|742.45|733.35|5
1655189640000|2022-06-14 06:54:00|742.65|733.55|741.94|732.84|743.1|734|741.94|732.84|18
1655189650000|2022-06-14 06:54:10|741.85|732.75|741.75|732.65|741.85|732.75|741.6|732.5|6
1655189660000|2022-06-14 06:54:20|741.85|732.75|741.85|732.75|742.7|733.6|741.85|732.75|15
1655189670000|2022-06-14 06:54:30|741.75|732.65|741.65|732.55|741.75|732.65|741.51|732.41|8
1655189680000|2022-06-14 06:54:40|741.6|732.5|741.34|732.24|742|732.9|741.34|732.24|9
1655189690000|2022-06-14 06:54:50|741.44|732.34|741.49|732.39|741.49|732.39|741.39|732.29|3
1655189700000|2022-06-14 06:55:00|741.44|732.34|741.37|732.27|741.65|732.55|741.29|732.19|7
1655189710000|2022-06-14 06:55:10|741.36|732.26|740.47|731.37|741.36|732.26|740.41|731.31|13
1655189720000|2022-06-14 06:55:20|740.37|731.27|740.17|731.07|740.42|731.32|739.58|730.48|24
1655189730000|2022-06-14 06:55:30|740.25|731.15|740.25|731.15|740.28|731.18|740.07|730.97|11
1655189740000|2022-06-14 06:55:40|740.3|731.2|740.25|731.15|740.3|731.2|740.25|731.15|4
1655189750000|2022-06-14 06:55:50|740.2|731.1|741.7|732.6|742.3|733.2|740.2|731.1|20
1655189760000|2022-06-14 06:56:00|741.6|732.5|742.15|733.05|742.6|733.5|741.6|732.5|16
1655189770000|2022-06-14 06:56:10|742.2|733.1|741.45|732.35|742.2|733.1|740.38|731.28|18
1655189780000|2022-06-14 06:56:20|741.2|732.1|741.45|732.35|741.6|732.5|740.9|731.8|22
1655189790000|2022-06-14 06:56:30|741.5|732.4|741.7|732.6|741.7|732.6|741.3|732.2|15
1655189800000|2022-06-14 06:56:40|741.65|732.55|740.45|731.35|741.7|732.6|740.19|731.09|20
1655189810000|2022-06-14 06:56:50|740.65|731.55|741.3|732.2|741.45|732.35|740.55|731.45|21
1655189820000|2022-06-14 06:57:00|741.35|732.25|739.36|730.26|741.35|732.25|739.36|730.26|15
1655189830000|2022-06-14 06:57:10|739.45|730.35|739.85|730.75|740.4|731.3|739.35|730.25|13
1655189840000|2022-06-14 06:57:20|739.8|730.7|739.94|730.84|740.3|731.2|739.8|730.7|13
1655189850000|2022-06-14 06:57:30|739.85|730.75|740.8|731.7|741.2|732.1|739.8|730.7|20
1655189860000|2022-06-14 06:57:40|740.85|731.75|740.55|731.45|740.85|731.75|739.74|730.64|20
1655189870000|2022-06-14 06:57:50|740.4|731.3|740.8|731.7|740.8|731.7|740.4|731.3|11
1655189880000|2022-06-14 06:58:00|740.79|731.69|740.65|731.55|741|731.9|740.65|731.55|17
1655189890000|2022-06-14 06:58:10|740.8|731.7|738.47|729.37|740.95|731.85|738.47|729.37|16
1655189900000|2022-06-14 06:58:20|738.56|729.46|738.58|729.48|739|729.9|738.55|729.45|14
1655189910000|2022-06-14 06:58:30|738.3|729.2|738.5|729.4|738.55|729.45|738.12|729.02|5
1655189920000|2022-06-14 06:58:40|738.45|729.35|738.75|729.65|738.8|729.7|738.45|729.35|8
1655189930000|2022-06-14 06:58:50|738.7|729.6|737.85|728.75|738.94|729.84|737.85|728.75|9
1655189940000|2022-06-14 06:59:00|737.86|728.76|738.05|728.95|738.85|729.75|737.86|728.76|12
1655189950000|2022-06-14 06:59:10|737.98|728.88|737.44|728.34|737.98|728.88|737.44|728.34|9
1655189960000|2022-06-14 06:59:20|737.08|727.98|737.09|727.99|737.14|728.04|737|727.9|6
1655189970000|2022-06-14 06:59:30|737.14|728.04|737.19|728.09|737.4|728.3|737.14|728.04|5
1655189980000|2022-06-14 06:59:40|736.94|727.84|737.7|728.6|737.75|728.65|736.93|727.83|15
1655189990000|2022-06-14 06:59:50|737.75|728.65|738.8|729.7|738.8|729.7|737.7|728.6|19
1655190000000|2022-06-14 07:00:00|738.75|729.65|738.36|729.26|739.86|730.76|738.36|729.26|28
1655190010000|2022-06-14 07:00:10|738.31|729.21|738.95|729.85|739.05|729.95|738.31|729.21|30
1655190020000|2022-06-14 07:00:20|738.62|729.52|738.3|729.2|739.4|730.3|737.98|728.88|22
1655190030000|2022-06-14 07:00:30|738.25|729.15|738.45|729.35|738.55|729.45|737.87|728.77|21
1655190040000|2022-06-14 07:00:40|738.6|729.5|738.8|729.7|739.05|729.95|738.45|729.35|26
1655190050000|2022-06-14 07:00:50|738.85|729.75|738.85|729.75|739|729.9|738.45|729.35|29
1655190060000|2022-06-14 07:01:00|738.8|729.7|737.67|728.57|738.95|729.85|737.67|728.57|22
1655190070000|2022-06-14 07:01:10|737.77|728.67|739.3|730.2|739.3|730.2|737.67|728.57|20
1655190080000|2022-06-14 07:01:20|739.25|730.15|739.1|730|739.3|730.2|738.8|729.7|16
1655190090000|2022-06-14 07:01:30|739|729.9|738.15|729.05|739|729.9|738.01|728.91|19
1655190100000|2022-06-14 07:01:40|738.3|729.2|739.2|730.1|739.2|730.1|738.05|728.95|15
1655190110000|2022-06-14 07:01:50|739|729.9|740|730.9|740|730.9|738.75|729.65|26
1655190120000|2022-06-14 07:02:00|740.16|731.06|740.7|731.6|740.95|731.85|740.1|731|31
1655190130000|2022-06-14 07:02:10|741.1|732|743.29|734.19|743.51|734.41|740.9|731.8|36
1655190140000|2022-06-14 07:02:20|743.3|734.2|742|732.9|744.4|735.3|742|732.9|30
1655190150000|2022-06-14 07:02:30|741.96|732.86|740.9|731.8|742|732.9|740.9|731.8|31
1655190160000|2022-06-14 07:02:40|740.95|731.85|740.3|731.2|741.15|732.05|740.3|731.2|25
1655190170000|2022-06-14 07:02:50|740.15|731.05|739.15|730.05|740.15|731.05|739.15|730.05|26
1655190180000|2022-06-14 07:03:00|739.1|730|739.05|729.95|739.6|730.5|738.7|729.6|32
1655190190000|2022-06-14 07:03:10|739.35|730.25|739.05|729.95|739.35|730.25|738.02|728.92|26
1655190200000|2022-06-14 07:03:20|739.29|730.19|738.8|729.7|739.85|730.75|738.75|729.65|28
1655190210000|2022-06-14 07:03:30|738.95|729.85|737.65|728.55|739.15|730.05|737.65|728.55|25
1655190220000|2022-06-14 07:03:40|737.6|728.5|737.8|728.7|738.75|729.65|737.6|728.5|30
1655190230000|2022-06-14 07:03:50|738.15|729.05|738.1|729|738.4|729.3|737.9|728.8|25
1655190240000|2022-06-14 07:04:00|738.05|728.95|737.27|728.17|738.45|729.35|737.27|728.17|24
1655190250000|2022-06-14 07:04:10|737.11|728.01|738.25|729.15|738.35|729.25|736.78|727.68|25
1655190260000|2022-06-14 07:04:20|738.15|729.05|737.9|728.8|738.2|729.1|737.7|728.6|27
1655190270000|2022-06-14 07:04:30|738.15|729.05|737.3|728.2|738.15|729.05|737.1|728|24
1655190280000|2022-06-14 07:04:40|737.25|728.15|736.3|727.2|737.35|728.25|736.3|727.2|18
1655190290000|2022-06-14 07:04:50|736.55|727.45|736.85|727.75|737.35|728.25|736.55|727.45|22
1655190300000|2022-06-14 07:05:00|736.95|727.85|737.25|728.15|737.4|728.3|736.8|727.7|27
1655190310000|2022-06-14 07:05:10|737.3|728.2|738.6|729.5|738.8|729.7|737.25|728.15|21
1655190320000|2022-06-14 07:05:20|738.55|729.45|738.25|729.15|738.75|729.65|738.1|729|30
1655190330000|2022-06-14 07:05:30|738.3|729.2|737.75|728.65|738.3|729.2|737.75|728.65|18
1655190340000|2022-06-14 07:05:40|737.85|728.75|737.95|728.85|737.95|728.85|737.8|728.7|5
1655190350000|2022-06-14 07:05:50|738.1|729|737.9|728.8|738.15|729.05|737.9|728.8|12
1655190360000|2022-06-14 07:06:00|737.95|728.85|738.3|729.2|738.45|729.35|737.6|728.5|24
1655190370000|2022-06-14 07:06:10|738.25|729.15|737.9|728.8|738.3|729.2|737.7|728.6|24
1655190380000|2022-06-14 07:06:20|738|728.9|739.95|730.85|739.95|730.85|738|728.9|23
1655190390000|2022-06-14 07:06:30|740|730.9|740.35|731.25|740.4|731.3|739.95|730.85|13
1655190400000|2022-06-14 07:06:40|740.3|731.2|740.2|731.1|740.75|731.65|739.95|730.85|22
1655190410000|2022-06-14 07:06:50|740.25|731.15|740.05|730.95|740.4|731.3|740.05|730.95|13
1655190420000|2022-06-14 07:07:00|740.1|731|738.75|729.65|740.35|731.25|738.75|729.65|21
1655190430000|2022-06-14 07:07:10|738.7|729.6|737.9|728.8|738.7|729.6|737.9|728.8|9
1655190440000|2022-06-14 07:07:20|737.95|728.85|737.95|728.85|737.95|728.85|737.85|728.75|7
1655190450000|2022-06-14 07:07:30|737.9|728.8|737.8|728.7|737.95|728.85|737.75|728.65|15
1655190460000|2022-06-14 07:07:40|737.75|728.65|737.9|728.8|737.95|728.85|737.7|728.6|10
1655190470000|2022-06-14 07:07:50|737.95|728.85|736.9|727.8|737.95|728.85|736.9|727.8|15
1655190480000|2022-06-14 07:08:00|736.85|727.75|735.73|726.63|737.05|727.95|735.73|726.63|17
1655190490000|2022-06-14 07:08:10|735.6|726.5|735.8|726.7|735.86|726.76|735.4|726.3|17
1655190500000|2022-06-14 07:08:20|735.75|726.65|735.45|726.35|736.05|726.95|735.4|726.3|21
1655190510000|2022-06-14 07:08:30|735.4|726.3|735.35|726.25|735.9|726.8|735.15|726.05|16
1655190520000|2022-06-14 07:08:40|735.3|726.2|734.99|725.89|735.3|726.2|734.99|725.89|12
1655190530000|2022-06-14 07:08:50|735.34|726.24|735.7|726.6|736.2|727.1|735.19|726.09|28
1655190540000|2022-06-14 07:09:00|735.52|726.42|735.3|726.2|735.65|726.55|735.1|726|21
1655190550000|2022-06-14 07:09:10|735.35|726.25|733.91|724.81|735.35|726.25|733.91|724.81|16
1655190560000|2022-06-14 07:09:20|733.96|724.86|734.75|725.65|734.95|725.85|733.4|724.3|27
1655190570000|2022-06-14 07:09:30|734.8|725.7|735.5|726.4|735.75|726.65|734.75|725.65|23
1655190580000|2022-06-14 07:09:40|735.2|726.1|734.85|725.75|735.35|726.25|734.75|725.65|19
1655190590000|2022-06-14 07:09:50|735.3|726.2|734.67|725.57|736.15|727.05|734.67|725.57|28
1655190600000|2022-06-14 07:10:00|734.65|725.55|734.2|725.1|734.7|725.6|733.9|724.8|25
1655190610000|2022-06-14 07:10:10|734.15|725.05|734.72|725.62|735.68|726.58|733.76|724.66|28
1655190620000|2022-06-14 07:10:20|734.52|725.42|734.6|725.5|734.67|725.57|733.85|724.75|18
1655190630000|2022-06-14 07:10:30|734.55|725.45|734.65|725.55|735.25|726.15|734.55|725.45|20
1655190640000|2022-06-14 07:10:40|734.6|725.5|735.15|726.05|735.95|726.85|734.6|725.5|19
1655190650000|2022-06-14 07:10:50|735.2|726.1|736.31|727.21|736.31|727.21|734.9|725.8|19
1655190660000|2022-06-14 07:11:00|736.3|727.2|735.4|726.3|736.57|727.47|735.19|726.09|27
1655190670000|2022-06-14 07:11:10|735.3|726.2|737.1|728|737.46|728.36|735.3|726.2|29
1655190680000|2022-06-14 07:11:20|737.3|728.2|736.25|727.15|737.83|728.73|736.1|727|26
1655190690000|2022-06-14 07:11:30|736.45|727.35|736.16|727.06|736.5|727.4|736.05|726.95|16
1655190700000|2022-06-14 07:11:40|736.11|727.01|735.13|726.03|736.11|727.01|735.13|726.03|11
1655190710000|2022-06-14 07:11:50|735.14|726.04|735.04|725.94|735.16|726.06|735.04|725.94|6
1655190720000|2022-06-14 07:12:00|735.19|726.09|736.1|727|736.25|727.15|735.19|726.09|14
1655190730000|2022-06-14 07:12:10|736.02|726.92|735.04|725.94|736.02|726.92|734.99|725.89|19
1655190740000|2022-06-14 07:12:20|734.99|725.89|735.03|725.93|735.04|725.94|734.92|725.82|8
1655190750000|2022-06-14 07:12:30|734.98|725.88|737.1|728|737.5|728.4|734.98|725.88|19
1655190760000|2022-06-14 07:12:40|737.05|727.95|737.7|728.6|738.12|729.02|736.75|727.65|22
1655190770000|2022-06-14 07:12:50|737.65|728.55|738.05|728.95|738.1|729|737.45|728.35|17
1655190780000|2022-06-14 07:13:00|737.9|728.8|738.4|729.3|739|729.9|737.8|728.7|28
1655190790000|2022-06-14 07:13:10|738.45|729.35|738.85|729.75|738.9|729.8|738.4|729.3|23
1655190800000|2022-06-14 07:13:20|738.75|729.65|738.05|728.95|738.75|729.65|737.95|728.85|17
1655190810000|2022-06-14 07:13:30|738.1|729|737.45|728.35|738.7|729.6|737.45|728.35|22
1655190820000|2022-06-14 07:13:40|737.7|728.6|737.25|728.15|737.7|728.6|737.25|728.15|16
1655190830000|2022-06-14 07:13:50|737.2|728.1|736.85|727.75|737.6|728.5|736.85|727.75|13
1655190840000|2022-06-14 07:14:00|736.95|727.85|738.56|729.46|738.66|729.56|736.4|727.3|25
1655190850000|2022-06-14 07:14:10|738.58|729.48|736.9|727.8|739|729.9|736.8|727.7|28
1655190860000|2022-06-14 07:14:20|736.75|727.65|735.8|726.7|737|727.9|735.8|726.7|16
1655190870000|2022-06-14 07:14:30|735.58|726.48|737.4|728.3|737.8|728.7|735.26|726.16|22
1655190880000|2022-06-14 07:14:40|737.5|728.4|736.8|727.7|738.15|729.05|736.6|727.5|30
1655190890000|2022-06-14 07:14:50|736.7|727.6|736.7|727.6|736.75|727.65|736|726.9|17
1655190900000|2022-06-14 07:15:00|736.82|727.72|737.16|728.06|737.86|728.76|736.7|727.6|28
1655190910000|2022-06-14 07:15:10|737|727.9|736.95|727.85|737.2|728.1|736.95|727.85|16
1655190920000|2022-06-14 07:15:20|736.9|727.8|737.2|728.1|737.35|728.25|736.6|727.5|25
1655190930000|2022-06-14 07:15:30|737.25|728.15|737.8|728.7|737.8|728.7|736.05|726.95|25
1655190940000|2022-06-14 07:15:40|737.75|728.65|737.9|728.8|738.1|729|737.6|728.5|20
1655190950000|2022-06-14 07:15:50|737.8|728.7|736.8|727.7|737.85|728.75|736.35|727.25|24
1655190960000|2022-06-14 07:16:00|737|727.9|736.9|727.8|737.15|728.05|736.7|727.6|23
1655190970000|2022-06-14 07:16:10|736.95|727.85|739.1|730|739.1|730|736.95|727.85|25
1655190980000|2022-06-14 07:16:20|739.25|730.15|739.86|730.76|739.86|730.76|739|729.9|22
1655190990000|2022-06-14 07:16:30|739.82|730.72|740.04|730.94|740.08|730.98|739.57|730.47|25
1655191000000|2022-06-14 07:16:40|740.05|730.95|741|731.9|741.25|732.15|740.05|730.95|25
1655191010000|2022-06-14 07:16:50|740.95|731.85|741.6|732.5|742.27|733.17|740.95|731.85|28
1655191020000|2022-06-14 07:17:00|741.1|732|742.2|733.1|742.45|733.35|741.1|732|32
1655191030000|2022-06-14 07:17:10|742.1|733|742.25|733.15|742.25|733.15|741.35|732.25|26
1655191040000|2022-06-14 07:17:20|742|732.9|742.1|733|742.1|733|741.65|732.55|21
1655191050000|2022-06-14 07:17:30|742.15|733.05|742.05|732.95|742.45|733.35|741.7|732.6|27
1655191060000|2022-06-14 07:17:40|741.9|732.8|742.9|733.8|743|733.9|741.75|732.65|21
1655191070000|2022-06-14 07:17:50|742.95|733.85|742.25|733.15|743.25|734.15|742.25|733.15|26
1655191080000|2022-06-14 07:18:00|742.3|733.2|742.2|733.1|742.45|733.35|741.9|732.8|25
1655191090000|2022-06-14 07:18:10|742.25|733.15|743.15|734.05|743.7|734.6|742.25|733.15|28
1655191100000|2022-06-14 07:18:20|743.2|734.1|742.85|733.75|743.4|734.3|742.85|733.75|21
1655191110000|2022-06-14 07:18:30|742.95|733.85|743.15|734.05|743.2|734.1|742.9|733.8|19
1655191120000|2022-06-14 07:18:40|743.1|734|743.05|733.95|743.8|734.7|743|733.9|23
1655191130000|2022-06-14 07:18:50|743.1|734|743.5|734.4|743.65|734.55|742.95|733.85|14
1655191140000|2022-06-14 07:19:00|743.45|734.35|743.1|734|743.6|734.5|743.1|734|20
1655191150000|2022-06-14 07:19:10|743.05|733.95|742.95|733.85|743.2|734.1|742.75|733.65|17
1655191160000|2022-06-14 07:19:20|742.85|733.75|743|733.9|743.2|734.1|742.85|733.75|8
1655191170000|2022-06-14 07:19:30|742.95|733.85|744.2|735.1|744.8|735.7|742.9|733.8|21
1655191180000|2022-06-14 07:19:40|744.25|735.15|743.6|734.5|744.4|735.3|743.6|734.5|15
1655191200000|2022-06-14 07:20:00|742.92|733.82|741.75|732.65|742.92|733.82|741.6|732.5|19
1655191210000|2022-06-14 07:20:10|741.95|732.85|743|733.9|743.05|733.95|741.6|732.5|25
1655191220000|2022-06-14 07:20:20|742.95|733.85|742.9|733.8|743.54|734.44|742.7|733.6|25
1655191230000|2022-06-14 07:20:30|742.85|733.75|742.55|733.45|743.15|734.05|742.55|733.45|15
1655191240000|2022-06-14 07:20:40|742.5|733.4|741.55|732.45|742.5|733.4|741.55|732.45|17
1655191250000|2022-06-14 07:20:50|741.9|732.8|741.95|732.85|742.05|732.95|741.05|731.95|24
1655191260000|2022-06-14 07:21:00|741.85|732.75|740.8|731.7|741.95|732.85|740.8|731.7|18
1655191270000|2022-06-14 07:21:10|741|731.9|740.06|730.96|741|731.9|740.06|730.96|7
1655191280000|2022-06-14 07:21:20|739.91|730.81|738.55|729.45|739.91|730.81|738.5|729.4|15
1655191290000|2022-06-14 07:21:30|738.5|729.4|737.8|728.7|738.5|729.4|737.75|728.65|19
1655191300000|2022-06-14 07:21:40|738.05|728.95|737.75|728.65|738.05|728.95|737.7|728.6|10
1655191310000|2022-06-14 07:21:50|737.26|728.16|738.9|729.8|738.9|729.8|736.99|727.89|18
1655191320000|2022-06-14 07:22:00|739.1|730|738.7|729.6|739.1|730|738.6|729.5|15
1655191330000|2022-06-14 07:22:10|739|729.9|739.9|730.8|739.9|730.8|738.95|729.85|20
1655191340000|2022-06-14 07:22:20|739.85|730.75|739.75|730.65|740.3|731.2|739.75|730.65|16
1655191350000|2022-06-14 07:22:30|739.8|730.7|740.15|731.05|740.15|731.05|739.8|730.7|10
1655191360000|2022-06-14 07:22:40|740.5|731.4|740.75|731.65|741.1|732|740.2|731.1|20
1655191370000|2022-06-14 07:22:50|740.8|731.7|741.4|732.3|741.6|732.5|740|730.9|23
1655191380000|2022-06-14 07:23:00|741.5|732.4|741.65|732.55|741.65|732.55|741.15|732.05|23
1655191390000|2022-06-14 07:23:10|741.95|732.85|739.9|730.8|741.95|732.85|739.8|730.7|24
1655191400000|2022-06-14 07:23:20|739.95|730.85|741.2|732.1|741.4|732.3|739.95|730.85|26
1655191410000|2022-06-14 07:23:30|741.15|732.05|741.2|732.1|741.5|732.4|741.1|732|11
1655191420000|2022-06-14 07:23:40|741.25|732.15|740.8|731.7|741.6|732.5|740.55|731.45|22
1655191430000|2022-06-14 07:23:50|740.85|731.75|741.15|732.05|741.45|732.35|740.85|731.75|18
1655191440000|2022-06-14 07:24:00|741.2|732.1|741.05|731.95|741.6|732.5|740.85|731.75|20
1655191450000|2022-06-14 07:24:10|740.95|731.85|739.95|730.85|740.95|731.85|739.65|730.55|21
1655191460000|2022-06-14 07:24:20|740|730.9|740.85|731.75|740.85|731.75|739.9|730.8|17
1655191470000|2022-06-14 07:24:30|740.95|731.85|740.85|731.75|741.2|732.1|740.84|731.74|16
1655191480000|2022-06-14 07:24:40|740.8|731.7|740.15|731.05|740.8|731.7|740|730.9|12
1655191490000|2022-06-14 07:24:50|740.2|731.1|740.25|731.15|740.3|731.2|740.15|731.05|10
1655191500000|2022-06-14 07:25:00|740.2|731.1|741.55|732.45|741.75|732.65|739.9|730.8|24
1655191510000|2022-06-14 07:25:10|741.45|732.35|740.4|731.3|741.45|732.35|740.4|731.3|18
1655191520000|2022-06-14 07:25:20|740.45|731.35|740.5|731.4|740.85|731.75|740.4|731.3|15
1655191530000|2022-06-14 07:25:30|740.65|731.55|740.05|730.95|740.65|731.55|740.05|730.95|18
1655191540000|2022-06-14 07:25:40|740|730.9|739.85|730.75|740|730.9|739.75|730.65|8
1655191550000|2022-06-14 07:25:50|739.8|730.7|739.5|730.4|739.8|730.7|739.5|730.4|10
1655191560000|2022-06-14 07:26:00|739.45|730.35|739.1|730|739.45|730.35|738.85|729.75|13
1655191570000|2022-06-14 07:26:10|739.7|730.6|741.15|732.05|741.15|732.05|739.7|730.6|30
1655191580000|2022-06-14 07:26:20|741.1|732|741.6|732.5|742.09|732.99|741.1|732|21
1655191590000|2022-06-14 07:26:30|741.2|732.1|740.8|731.7|741.5|732.4|740.35|731.25|31
1655191600000|2022-06-14 07:26:40|740.9|731.8|742.05|732.95|742.32|733.22|740.9|731.8|23
1655191610000|2022-06-14 07:26:50|742.2|733.1|742.15|733.05|742.25|733.15|741.63|732.53|23
1655191620000|2022-06-14 07:27:00|742.1|733|742.65|733.55|743.07|733.97|742|732.9|26
1655191630000|2022-06-14 07:27:10|742.7|733.6|742.8|733.7|743.15|734.05|742.65|733.55|27
1655191640000|2022-06-14 07:27:20|742.75|733.65|742.95|733.85|743.05|733.95|742.5|733.4|21
1655191650000|2022-06-14 07:27:30|742.9|733.8|742.95|733.85|742.95|733.85|742.05|732.95|20
1655191660000|2022-06-14 07:27:40|743|733.9|742.6|733.5|743.3|734.2|742.5|733.4|29
1655191670000|2022-06-14 07:27:50|742.45|733.35|742.5|733.4|742.85|733.75|742.2|733.1|24
1655191680000|2022-06-14 07:28:00|742.45|733.35|742.6|733.5|742.75|733.65|742.4|733.3|18
1655191690000|2022-06-14 07:28:10|742.55|733.45|742.7|733.6|742.8|733.7|742.45|733.35|18
1655191700000|2022-06-14 07:28:20|742.75|733.65|742.55|733.45|742.8|733.7|742.15|733.05|23
1655191710000|2022-06-14 07:28:30|742.95|733.85|743.1|734|743.8|734.7|742.85|733.75|24
1655191720000|2022-06-14 07:28:40|743.15|734.05|742.5|733.4|743.2|734.1|742.45|733.35|21
1655191730000|2022-06-14 07:28:50|742.35|733.25|743.09|733.99|743.09|733.99|742|732.9|13
1655191740000|2022-06-14 07:29:00|743.11|734.01|742.7|733.6|743.76|734.66|742.65|733.55|25
1655191750000|2022-06-14 07:29:10|742.65|733.55|742.85|733.75|743.1|734|742.65|733.55|15
1655191760000|2022-06-14 07:29:20|742.8|733.7|743.5|734.4|743.7|734.6|742.7|733.6|19
1655191770000|2022-06-14 07:29:30|743.55|734.45|743.95|734.85|743.95|734.85|743.45|734.35|20
1655191780000|2022-06-14 07:29:40|743.85|734.75|744.15|735.05|744.15|735.05|743.85|734.75|12
1655191790000|2022-06-14 07:29:50|744.25|735.15|743.9|734.8|744.25|735.15|743.1|734|26
1655191800000|2022-06-14 07:30:00|743.85|734.75|742.85|733.75|743.85|734.75|742.85|733.75|21
1655191810000|2022-06-14 07:30:10|742.95|733.85|743.85|734.75|743.9|734.8|742.95|733.85|19
1655191820000|2022-06-14 07:30:20|743.9|734.8|743.7|734.6|744|734.9|743.4|734.3|23
1655191830000|2022-06-14 07:30:30|743.75|734.65|740.65|731.55|743.75|734.65|740.65|731.55|28
1655191840000|2022-06-14 07:30:40|740.5|731.4|740.1|731|740.5|731.4|739.4|730.3|17
1655191850000|2022-06-14 07:30:50|739.9|730.8|739.5|730.4|739.9|730.8|739.5|730.4|15
1655191860000|2022-06-14 07:31:00|739.45|730.35|738.85|729.75|739.45|730.35|738.85|729.75|14
1655191870000|2022-06-14 07:31:10|738.9|729.8|738.9|729.8|739.05|729.95|738.55|729.45|13
1655191880000|2022-06-14 07:31:20|738.95|729.85|739.95|730.85|740.15|731.05|738.9|729.8|22
1655191890000|2022-06-14 07:31:30|739.8|730.7|740.85|731.75|740.85|731.75|739.71|730.61|28
1655191900000|2022-06-14 07:31:40|740.9|731.8|742.63|733.53|742.63|733.53|740.85|731.75|23
1655191910000|2022-06-14 07:31:50|742.74|733.64|745.02|735.92|745.2|736.1|742.69|733.59|29
1655191920000|2022-06-14 07:32:00|744.6|735.5|746.47|737.37|746.47|737.37|744.35|735.25|25
1655191930000|2022-06-14 07:32:10|746.48|737.38|747.15|738.05|747.89|738.79|746.48|737.38|33
1655191940000|2022-06-14 07:32:20|747.1|738|746.23|737.13|747.1|738|746.13|737.03|22
1655191950000|2022-06-14 07:32:30|746.18|737.08|745.18|736.08|746.18|737.08|745.18|736.08|17
1655191960000|2022-06-14 07:32:40|745.38|736.28|744.4|735.3|745.8|736.7|744.13|735.03|29
1655191970000|2022-06-14 07:32:50|744.45|735.35|743.27|734.17|744.8|735.7|743.27|734.17|24
1655191980000|2022-06-14 07:33:00|743.22|734.12|743.58|734.48|744.33|735.23|743.06|733.96|23
1655191990000|2022-06-14 07:33:10|743.53|734.43|741.91|732.81|743.55|734.45|741.82|732.72|16
1655192000000|2022-06-14 07:33:20|741.56|732.46|741.66|732.56|741.76|732.66|741.56|732.46|8
1655192010000|2022-06-14 07:33:30|741.61|732.51|742.35|733.25|742.6|733.5|741.61|732.51|18
1655192020000|2022-06-14 07:33:40|742.42|733.32|742.9|733.8|743|733.9|742.42|733.32|8
1655192030000|2022-06-14 07:33:50|742.8|733.7|743|733.9|743.2|734.1|742.55|733.45|20
1655192040000|2022-06-14 07:34:00|742.95|733.85|743.8|734.7|744.3|735.2|742.9|733.8|28
1655192050000|2022-06-14 07:34:10|743.75|734.65|743.22|734.12|744.35|735.25|743.22|734.12|21
1655192060000|2022-06-14 07:34:20|743.27|734.17|742.98|733.88|744.05|734.95|742.98|733.88|22
1655192070000|2022-06-14 07:34:30|742.97|733.87|743.5|734.4|743.55|734.45|742.55|733.45|22
1655192080000|2022-06-14 07:34:40|743.45|734.35|743.95|734.85|744.2|735.1|743.25|734.15|22
1655192090000|2022-06-14 07:34:50|743.9|734.8|743.55|734.45|743.95|734.85|743.5|734.4|19
1655192100000|2022-06-14 07:35:00|743.5|734.4|743.3|734.2|743.5|734.4|742.7|733.6|12
1655192110000|2022-06-14 07:35:10|743.2|734.1|742.6|733.5|743.37|734.27|742.06|732.96|24
1655192120000|2022-06-14 07:35:20|742.65|733.55|743.6|734.5|743.6|734.5|742.65|733.55|19
1655192130000|2022-06-14 07:35:30|743.65|734.55|744.1|735|744.1|735|743.45|734.35|16
1655192140000|2022-06-14 07:35:40|744|734.9|743.95|734.85|744.5|735.4|743.8|734.7|22
1655192150000|2022-06-14 07:35:50|744.05|734.95|744.45|735.35|744.65|735.55|743.75|734.65|21
1655192160000|2022-06-14 07:36:00|744.4|735.3|744.05|734.95|744.45|735.35|743.75|734.65|19
1655192170000|2022-06-14 07:36:10|744.4|735.3|744.6|735.5|744.6|735.5|744.25|735.15|17
1655192180000|2022-06-14 07:36:20|744.65|735.55|745.4|736.3|745.55|736.45|744.65|735.55|15
1655192190000|2022-06-14 07:36:30|745.35|736.25|746.55|737.45|746.58|737.48|745.35|736.25|17
1655192200000|2022-06-14 07:36:40|747.06|737.96|745.75|736.65|747.06|737.96|745.69|736.59|19
1655192210000|2022-06-14 07:36:50|745.65|736.55|745.31|736.21|745.8|736.7|745.31|736.21|15
1655192220000|2022-06-14 07:37:00|745.29|736.19|744.9|735.8|745.29|736.19|744.45|735.35|13
1655192230000|2022-06-14 07:37:10|744.93|735.83|744.95|735.85|745.85|736.75|744.81|735.71|31
1655192240000|2022-06-14 07:37:20|744.9|735.8|744.58|735.48|745.6|736.5|744.17|735.07|33
1655192250000|2022-06-14 07:37:30|744.51|735.41|744.4|735.3|744.63|735.53|744.14|735.04|21
1655192260000|2022-06-14 07:37:40|744.39|735.29|743.94|734.84|744.39|735.29|743.94|734.84|18
1655192270000|2022-06-14 07:37:50|743.95|734.85|745.75|736.65|745.75|736.65|743.95|734.85|25
1655192280000|2022-06-14 07:38:00|745.9|736.8|746.5|737.4|747.04|737.94|745.8|736.7|22
1655192290000|2022-06-14 07:38:10|746.6|737.5|747.25|738.15|747.5|738.4|746.6|737.5|17
1655192300000|2022-06-14 07:38:20|747.35|738.25|747|737.9|747.4|738.3|746.8|737.7|18
1655192310000|2022-06-14 07:38:30|746.9|737.8|746.67|737.57|747.2|738.1|746.5|737.4|23
1655192320000|2022-06-14 07:38:40|746.72|737.62|747.3|738.2|747.5|738.4|746.72|737.62|27
1655192330000|2022-06-14 07:38:50|747.1|738|747.75|738.65|748.05|738.95|747.05|737.95|21
1655192340000|2022-06-14 07:39:00|747.7|738.6|747.75|738.65|748.1|739|747.5|738.4|25
1655192350000|2022-06-14 07:39:10|747.8|738.7|747.5|738.4|747.8|738.7|747.05|737.95|21
1655192360000|2022-06-14 07:39:20|747.43|738.33|746.85|737.75|747.8|738.7|746.65|737.55|29
1655192370000|2022-06-14 07:39:30|746.8|737.7|748.75|739.65|748.75|739.65|746.8|737.7|21
1655192380000|2022-06-14 07:39:40|748.8|739.7|748.7|739.6|749.28|740.18|748.6|739.5|23
1655192390000|2022-06-14 07:39:50|748.65|739.55|747.23|738.13|748.9|739.8|747.23|738.13|20
1655192400000|2022-06-14 07:40:00|747.29|738.19|746.46|737.36|747.29|738.19|746.25|737.15|27
1655192410000|2022-06-14 07:40:10|746.17|737.07|747.55|738.45|747.7|738.6|745.9|736.8|29
1655192420000|2022-06-14 07:40:20|747.5|738.4|747.94|738.84|748.25|739.15|747.41|738.31|28
1655192430000|2022-06-14 07:40:30|747.99|738.89|747.95|738.85|748.65|739.55|747.65|738.55|30
1655192440000|2022-06-14 07:40:40|747.85|738.75|747.8|738.7|748.35|739.25|747.55|738.45|16
1655192450000|2022-06-14 07:40:50|747.85|738.75|750.3|741.2|750.3|741.2|747.6|738.5|18
1655192460000|2022-06-14 07:41:00|749.79|740.69|750.6|741.5|750.65|741.55|749.35|740.25|34
1655192470000|2022-06-14 07:41:10|750.65|741.55|750.54|741.44|751.32|742.22|750.4|741.3|32
1655192480000|2022-06-14 07:41:20|750.7|741.6|749.67|740.57|750.7|741.6|749.65|740.55|16
1655192490000|2022-06-14 07:41:30|749.73|740.63|749.59|740.49|749.75|740.65|749.59|740.49|9
1655192500000|2022-06-14 07:41:40|749.58|740.48|749.82|740.72|750.5|741.4|749.52|740.42|26
1655192510000|2022-06-14 07:41:50|749.79|740.69|750.55|741.45|750.55|741.45|749.72|740.62|24
1655192520000|2022-06-14 07:42:00|750.7|741.6|749.24|740.14|750.72|741.62|748.89|739.79|26
1655192530000|2022-06-14 07:42:10|749.11|740.01|749.96|740.86|750.03|740.93|749.01|739.91|22
1655192540000|2022-06-14 07:42:20|749.92|740.82|750|740.9|750.15|741.05|749.8|740.7|12
1655192550000|2022-06-14 07:42:30|750.05|740.95|749.9|740.8|750.05|740.95|749.38|740.28|18
1655192560000|2022-06-14 07:42:40|749.91|740.81|750.04|740.94|750.04|740.94|749.62|740.52|28
1655192570000|2022-06-14 07:42:50|749.7|740.6|749.28|740.18|749.8|740.7|749.11|740.01|27
1655192580000|2022-06-14 07:43:00|749.3|740.2|748.78|739.68|749.3|740.2|748.78|739.68|22
1655192590000|2022-06-14 07:43:10|748.96|739.86|747.91|738.81|748.96|739.86|747.91|738.81|10
1655192600000|2022-06-14 07:43:20|747.63|738.53|749.85|740.75|749.85|740.75|747.52|738.42|30
1655192610000|2022-06-14 07:43:30|749.9|740.8|749.84|740.74|750.05|740.95|749.51|740.41|25
1655192620000|2022-06-14 07:43:40|749.67|740.57|749.03|739.93|749.67|740.57|749.03|739.93|6
1655192630000|2022-06-14 07:43:50|749|739.9|749.45|740.35|749.75|740.65|748.91|739.81|21
1655192640000|2022-06-14 07:44:00|749.44|740.34|749.65|740.55|749.8|740.7|749.39|740.29|17
1655192650000|2022-06-14 07:44:10|749.7|740.6|750.3|741.2|750.3|741.2|749.6|740.5|16
1655192660000|2022-06-14 07:44:20|750.45|741.35|750.1|741|750.7|741.6|750.1|741|19
1655192670000|2022-06-14 07:44:30|750.2|741.1|750.2|741.1|750.25|741.15|749.65|740.55|27
1655192680000|2022-06-14 07:44:40|750.15|741.05|749.85|740.75|750.2|741.1|749.7|740.6|22
1655192690000|2022-06-14 07:44:50|749.8|740.7|749.9|740.8|749.9|740.8|748.8|739.7|21
1655192700000|2022-06-14 07:45:00|749.85|740.75|748.65|739.55|749.85|740.75|748.65|739.55|23
1655192710000|2022-06-14 07:45:10|748.6|739.5|750.05|740.95|750.55|741.45|748.59|739.49|28
1655192720000|2022-06-14 07:45:20|750.15|741.05|751.44|742.34|751.44|742.34|750.15|741.05|24
1655192730000|2022-06-14 07:45:30|751.45|742.35|751.55|742.45|751.55|742.45|750.9|741.8|30
1655192740000|2022-06-14 07:45:40|751.6|742.5|750.95|741.85|751.73|742.63|750.55|741.45|27
1655192750000|2022-06-14 07:45:50|751.05|741.95|752.05|742.95|752.05|742.95|751.05|741.95|31
1655192760000|2022-06-14 07:46:00|751.9|742.8|750.51|741.41|752.05|742.95|750.51|741.41|31
1655192770000|2022-06-14 07:46:10|750.46|741.36|749.49|740.39|750.46|741.36|749.49|740.39|20
1655192780000|2022-06-14 07:46:20|749.57|740.47|749.4|740.3|749.57|740.47|749|739.9|9
1655192790000|2022-06-14 07:46:30|749.75|740.65|749.2|740.1|749.85|740.75|748.71|739.61|19
1655192800000|2022-06-14 07:46:40|749.03|739.93|750.65|741.55|750.65|741.55|749|739.9|27
1655192810000|2022-06-14 07:46:50|751|741.9|751.05|741.95|751.69|742.59|750.9|741.8|34
1655192820000|2022-06-14 07:47:00|751.15|742.05|751.1|742|751.73|742.63|751.05|741.95|24
1655192830000|2022-06-14 07:47:10|751.05|741.95|751.1|742|751.2|742.1|750.7|741.6|23
1655192840000|2022-06-14 07:47:20|751.35|742.25|750.68|741.58|751.7|742.6|750.68|741.58|20
1655192850000|2022-06-14 07:47:30|750.6|741.5|750.15|741.05|750.7|741.6|750.01|740.91|28
1655192860000|2022-06-14 07:47:40|750.13|741.03|750.09|740.99|750.5|741.4|750.05|740.95|24
1655192870000|2022-06-14 07:47:50|750.05|740.95|750.8|741.7|751.4|742.3|750|740.9|23
1655192880000|2022-06-14 07:48:00|750.9|741.8|751.85|742.75|752|742.9|750.55|741.45|25
1655192890000|2022-06-14 07:48:10|751.75|742.65|751.7|742.6|752.05|742.95|751.7|742.6|14
1655192900000|2022-06-14 07:48:20|751.65|742.55|751.6|742.5|751.75|742.65|751.55|742.45|10
1655192910000|2022-06-14 07:48:30|751.55|742.45|751.75|742.65|752.1|743|751.36|742.26|16
1655192920000|2022-06-14 07:48:40|751.6|742.5|750.15|741.05|751.6|742.5|749.82|740.72|22
1655192930000|2022-06-14 07:48:50|750|740.9|750.84|741.74|750.84|741.74|749.9|740.8|25
1655192940000|2022-06-14 07:49:00|750.8|741.7|751.05|741.95|751.75|742.65|750.7|741.6|25
1655192950000|2022-06-14 07:49:10|751.1|742|752.36|743.26|752.36|743.26|750.6|741.5|24
1655192960000|2022-06-14 07:49:20|752.37|743.27|751.6|742.5|752.45|743.35|751.35|742.25|14
1655192970000|2022-06-14 07:49:30|751.55|742.45|751.6|742.5|751.85|742.75|751.55|742.45|8
1655192980000|2022-06-14 07:49:40|751.55|742.45|751.7|742.6|751.75|742.65|751.5|742.4|17
1655192990000|2022-06-14 07:49:50|751.65|742.55|751.6|742.5|751.65|742.55|751.5|742.4|6
1655193000000|2022-06-14 07:50:00|751.65|742.55|751.8|742.7|751.9|742.8|751.65|742.55|13
1655193010000|2022-06-14 07:50:10|751.75|742.65|751.6|742.5|751.75|742.65|751.6|742.5|8
1655193020000|2022-06-14 07:50:20|751.7|742.6|751.85|742.75|751.95|742.85|751.7|742.6|9
1655193030000|2022-06-14 07:50:30|751.9|742.8|752.6|743.5|753.05|743.95|751.9|742.8|17
1655193040000|2022-06-14 07:50:40|752.7|743.6|752.65|743.55|752.85|743.75|752.5|743.4|20
1655193050000|2022-06-14 07:50:50|752.6|743.5|752.2|743.1|753|743.9|752.2|743.1|13
1655193060000|2022-06-14 07:51:00|752.45|743.35|755.55|746.45|755.55|746.45|752.3|743.2|29
1655193070000|2022-06-14 07:51:10|755.75|746.65|757.1|748|757.15|748.05|755.75|746.65|19
1655193080000|2022-06-14 07:51:20|756.65|747.55|756.95|747.85|757.1|748|755.99|746.89|28
1655193090000|2022-06-14 07:51:30|756.9|747.8|758.25|749.15|758.25|749.15|756.76|747.66|21
1655193100000|2022-06-14 07:51:40|758.15|749.05|757.75|748.65|758.5|749.4|757.65|748.55|22
1655193110000|2022-06-14 07:51:50|757.8|748.7|758.8|749.7|758.8|749.7|757.8|748.7|21
1655193120000|2022-06-14 07:52:00|758.75|749.65|757.6|748.5|758.75|749.65|757.55|748.45|22
1655193130000|2022-06-14 07:52:10|757.5|748.4|757.33|748.23|757.5|748.4|757.33|748.23|3
1655193140000|2022-06-14 07:52:20|757.28|748.18|756.81|747.71|757.28|748.18|756.14|747.04|14
1655193150000|2022-06-14 07:52:30|756.75|747.65|758|748.9|758.05|748.95|756.75|747.65|18
1655193160000|2022-06-14 07:52:40|758.05|748.95|756.9|747.8|758.05|748.95|756.85|747.75|21
1655193170000|2022-06-14 07:52:50|756.95|747.85|757|747.9|757.17|748.07|756.87|747.77|20
1655193180000|2022-06-14 07:53:00|756.95|747.85|757.45|748.35|757.45|748.35|756.63|747.53|21
1655193190000|2022-06-14 07:53:10|757.95|748.85|757.73|748.63|758.55|749.45|757.51|748.41|26
1655193200000|2022-06-14 07:53:20|757.78|748.68|755.83|746.73|757.78|748.68|755.83|746.73|24
1655193210000|2022-06-14 07:53:30|755.76|746.66|755.5|746.4|755.77|746.67|755|745.9|20
1655193220000|2022-06-14 07:53:40|755.45|746.35|755.05|745.95|756.05|746.95|755.05|745.95|24
1655193230000|2022-06-14 07:53:50|754.97|745.87|755.13|746.03|755.18|746.08|754.97|745.87|17
1655193240000|2022-06-14 07:54:00|755.33|746.23|755.36|746.26|755.36|746.26|754.91|745.81|18
1655193250000|2022-06-14 07:54:10|755.21|746.11|756.85|747.75|757.05|747.95|755.21|746.11|27
1655193260000|2022-06-14 07:54:20|756.75|747.65|755.29|746.19|756.8|747.7|755.29|746.19|22
1655193270000|2022-06-14 07:54:30|755.3|746.2|755.27|746.17|755.56|746.46|755.27|746.17|11
1655193280000|2022-06-14 07:54:40|755.2|746.1|755.7|746.6|755.8|746.7|755.01|745.91|21
1655193290000|2022-06-14 07:54:50|755.65|746.55|755.8|746.7|755.85|746.75|755.15|746.05|16
1655193300000|2022-06-14 07:55:00|756|746.9|755.8|746.7|756|746.9|755.69|746.59|17
1655193310000|2022-06-14 07:55:10|755.9|746.8|755.75|746.65|755.9|746.8|755.38|746.28|15
1655193320000|2022-06-14 07:55:20|755.7|746.6|755.6|746.5|755.75|746.65|755.56|746.46|6
1655193330000|2022-06-14 07:55:30|755.65|746.55|755.75|746.65|755.8|746.7|755.65|746.55|7
1655193340000|2022-06-14 07:55:40|755.7|746.6|755.65|746.55|755.7|746.6|755.6|746.5|4
1655193350000|2022-06-14 07:55:50|755.6|746.5|754.77|745.67|755.75|746.65|754.77|745.67|14
1655193360000|2022-06-14 07:56:00|754.37|745.27|755.45|746.35|755.5|746.4|754.06|744.96|27
1655193370000|2022-06-14 07:56:10|755.55|746.45|754.32|745.22|755.55|746.45|754.32|745.22|17
1655193380000|2022-06-14 07:56:20|754.28|745.18|755.8|746.7|756.1|747|754.16|745.06|19
1655193390000|2022-06-14 07:56:30|756|746.9|755.8|746.7|756|746.9|755.19|746.09|22
1655193400000|2022-06-14 07:56:40|755.85|746.75|755.55|746.45|756.15|747.05|755.55|746.45|20
1655193410000|2022-06-14 07:56:50|755.5|746.4|755.73|746.63|755.75|746.65|755.27|746.17|11
1655193420000|2022-06-14 07:57:00|755.68|746.58|756.4|747.3|756.8|747.7|755.63|746.53|21
1655193430000|2022-06-14 07:57:10|756.35|747.25|756.8|747.7|756.8|747.7|756.35|747.25|13
1655193440000|2022-06-14 07:57:20|756.9|747.8|756.6|747.5|756.95|747.85|756.57|747.47|7
1655193470000|2022-06-14 07:57:50|757.1|748|756.61|747.51|757.2|748.1|756.5|747.4|12
1655193480000|2022-06-14 07:58:00|756.55|747.45|757.15|748.05|757.15|748.05|756.55|747.45|8
1655193490000|2022-06-14 07:58:10|757.2|748.1|757.8|748.7|757.85|748.75|757.2|748.1|18
1655193500000|2022-06-14 07:58:20|757.7|748.6|756|746.9|757.8|748.7|755.96|746.86|23
1655193510000|2022-06-14 07:58:30|755.95|746.85|757.5|748.4|757.6|748.5|755.95|746.85|26
1655193520000|2022-06-14 07:58:40|757.6|748.5|756.96|747.86|757.6|748.5|756.96|747.86|14
1655193530000|2022-06-14 07:58:50|756.87|747.77|757.35|748.25|757.5|748.4|756.87|747.77|13
1655193540000|2022-06-14 07:59:00|757.4|748.3|757.65|748.55|757.75|748.65|757.1|748|23
1655193550000|2022-06-14 07:59:10|757.7|748.6|757.4|748.3|757.85|748.75|757.4|748.3|13
1655193560000|2022-06-14 07:59:20|757.45|748.35|757.26|748.16|757.7|748.6|757.11|748.01|15
1655193570000|2022-06-14 07:59:30|757.21|748.11|756.7|747.6|757.21|748.11|756.65|747.55|13
1655193580000|2022-06-14 07:59:40|756.65|747.55|756.09|746.99|756.65|747.55|756.03|746.93|15
1655193590000|2022-06-14 07:59:50|756.22|747.12|755.68|746.58|756.22|747.12|755.68|746.58|12
1655193600000|2022-06-14 08:00:00|755.69|746.59|755.12|746.02|755.99|746.89|755.12|746.02|16
1655193610000|2022-06-14 08:00:10|755.17|746.07|755.79|746.69|755.95|746.85|755.13|746.03|19
1655193620000|2022-06-14 08:00:20|756.2|747.1|755.85|746.75|756.35|747.25|755.7|746.6|20
1655193630000|2022-06-14 08:00:30|755.9|746.8|755.59|746.49|755.96|746.86|755.59|746.49|10
1655193640000|2022-06-14 08:00:40|755.64|746.54|755.54|746.44|755.8|746.7|755.54|746.44|10
1655193650000|2022-06-14 08:00:50|755.18|746.08|754.8|745.7|755.25|746.15|754.8|745.7|13
1655193660000|2022-06-14 08:01:00|754.87|745.77|754.26|745.16|755.51|746.41|754.26|745.16|22
1655193670000|2022-06-14 08:01:10|754.38|745.28|753.91|744.81|754.48|745.38|753.91|744.81|10
1655193680000|2022-06-14 08:01:20|753.78|744.68|754.24|745.14|754.85|745.75|753.78|744.68|22
1655193690000|2022-06-14 08:01:30|754.19|745.09|754.13|745.03|754.45|745.35|754.06|744.96|13
1655193700000|2022-06-14 08:01:40|754.03|744.93|754.85|745.75|754.85|745.75|753.95|744.85|8
1655193710000|2022-06-14 08:01:50|755.3|746.2|755.47|746.37|755.51|746.41|754.98|745.88|22
1655193720000|2022-06-14 08:02:00|755.46|746.36|754.94|745.84|755.75|746.65|754.84|745.74|20
1655193730000|2022-06-14 08:02:10|754.96|745.86|754.02|744.92|755.13|746.03|754.02|744.92|29
1655193740000|2022-06-14 08:02:20|754.01|744.91|753.74|744.64|754.01|744.91|753.74|744.64|14
1655193750000|2022-06-14 08:02:30|753.48|744.38|753.3|744.2|753.48|744.38|753.27|744.17|10
1655193760000|2022-06-14 08:02:40|752.99|743.89|753.41|744.31|753.41|744.31|752.1|743|35
1655193770000|2022-06-14 08:02:50|753.51|744.41|752.07|742.97|753.51|744.41|752.07|742.97|31
1655193780000|2022-06-14 08:03:00|752.05|742.95|751.33|742.23|752.63|743.53|751.33|742.23|23
1655193790000|2022-06-14 08:03:10|751.32|742.22|751.04|741.94|751.32|742.22|751.04|741.94|20
1655193800000|2022-06-14 08:03:20|751.03|741.93|750.14|741.04|751.03|741.93|749.64|740.54|25
1655193810000|2022-06-14 08:03:30|750.19|741.09|749.89|740.79|750.9|741.8|749.85|740.75|27
1655193820000|2022-06-14 08:03:40|749.76|740.66|750|740.9|750.01|740.91|749.69|740.59|18
1655193830000|2022-06-14 08:03:50|750.07|740.97|750.61|741.51|750.61|741.51|749.94|740.84|20
1655193840000|2022-06-14 08:04:00|750.54|741.44|749.77|740.67|750.54|741.44|749.77|740.67|18
1655193850000|2022-06-14 08:04:10|749.8|740.7|751.68|742.58|751.68|742.58|749.8|740.7|17
1655193860000|2022-06-14 08:04:20|751.75|742.65|751.95|742.85|752.65|743.55|751.55|742.45|24
1655193870000|2022-06-14 08:04:30|752|742.9|751.85|742.75|752.15|743.05|751.85|742.75|14
1655193880000|2022-06-14 08:04:40|751.9|742.8|752.95|743.85|753|743.9|751.9|742.8|17
1655193890000|2022-06-14 08:04:50|753|743.9|752.8|743.7|753.05|743.95|752.63|743.53|18
1655193900000|2022-06-14 08:05:00|752.7|743.6|752.37|743.27|752.7|743.6|751.71|742.61|24
1655193910000|2022-06-14 08:05:10|752.46|743.36|751.69|742.59|752.6|743.5|751.69|742.59|20
1655193920000|2022-06-14 08:05:20|751.67|742.57|751.4|742.3|751.67|742.57|751.4|742.3|14
1655193930000|2022-06-14 08:05:30|751.15|742.05|750.86|741.76|751.15|742.05|750.86|741.76|16
1655193940000|2022-06-14 08:05:40|750.89|741.79|749.92|740.82|750.89|741.79|749.92|740.82|28
1655193950000|2022-06-14 08:05:50|749.91|740.81|749.85|740.75|750.04|740.94|749.75|740.65|17
1655193960000|2022-06-14 08:06:00|749.84|740.74|749.02|739.92|749.84|740.74|749.02|739.92|12
1655193980000|2022-06-14 08:06:20|749.13|740.03|749.74|740.64|750.17|741.07|749.13|740.03|25
1655193990000|2022-06-14 08:06:30|749.73|740.63|749.24|740.14|749.75|740.65|749.23|740.13|23
1655194000000|2022-06-14 08:06:40|749.23|740.13|749.02|739.92|749.23|740.13|749.02|739.92|11
1655194010000|2022-06-14 08:06:50|749.11|740.01|749.02|739.92|749.14|740.04|749.02|739.92|9
1655194030000|2022-06-14 08:07:10|749.08|739.98|749.19|740.09|749.65|740.55|749.08|739.98|20
1655194040000|2022-06-14 08:07:20|749.17|740.07|749.1|740|749.2|740.1|749.07|739.97|11
1655194050000|2022-06-14 08:07:30|749.2|740.1|749.04|739.94|749.2|740.1|749.04|739.94|16
1655194060000|2022-06-14 08:07:40|749.07|739.97|748.78|739.68|749.07|739.97|748.78|739.68|6
1655194070000|2022-06-14 08:07:50|748.72|739.62|748.29|739.19|748.72|739.62|748.29|739.19|8
1655194080000|2022-06-14 08:08:00|748.37|739.27|748.71|739.61|748.74|739.64|748.37|739.27|10
1655194090000|2022-06-14 08:08:10|748.72|739.62|748.39|739.29|748.74|739.64|748.39|739.29|7
1655194100000|2022-06-14 08:08:20|748.37|739.27|747.63|738.53|748.38|739.28|747.63|738.53|15
1655194110000|2022-06-14 08:08:30|747.46|738.36|747.81|738.71|747.95|738.85|747.46|738.36|14
1655194120000|2022-06-14 08:08:40|747.79|738.69|747.55|738.45|747.87|738.77|747.49|738.39|18
1655194130000|2022-06-14 08:08:50|747.62|738.52|747.8|738.7|747.85|738.75|747.53|738.43|14
1655194140000|2022-06-14 08:09:00|747.85|738.75|748.6|739.5|748.8|739.7|747.85|738.75|11
1655194150000|2022-06-14 08:09:10|748.45|739.35|748|738.9|748.45|739.35|748|738.9|10
1655194160000|2022-06-14 08:09:20|748.05|738.95|748.75|739.65|748.8|739.7|748.05|738.95|12
1655194170000|2022-06-14 08:09:30|748.8|739.7|748.7|739.6|748.85|739.75|748.6|739.5|13
1655194180000|2022-06-14 08:09:40|748.65|739.55|748.12|739.02|748.65|739.55|747.79|738.69|13
1655194190000|2022-06-14 08:09:50|748.14|739.04|747.87|738.77|748.14|739.04|747.87|738.77|4
1655194200000|2022-06-14 08:10:00|747.85|738.75|747.8|738.7|748.39|739.29|747.3|738.2|29
1655194210000|2022-06-14 08:10:10|747.74|738.64|748.59|739.49|748.59|739.49|747.34|738.24|32
1655194220000|2022-06-14 08:10:20|748.6|739.5|748.6|739.5|748.65|739.55|748.4|739.3|20
1655194230000|2022-06-14 08:10:30|748.55|739.45|748.5|739.4|748.55|739.45|748.5|739.4|2
1655194240000|2022-06-14 08:10:40|748.55|739.45|749.5|740.4|749.65|740.55|748.55|739.45|20
1655194250000|2022-06-14 08:10:50|749.45|740.35|749.5|740.4|749.7|740.6|749.4|740.3|16
1655194260000|2022-06-14 08:11:00|749.45|740.35|749.6|740.5|749.65|740.55|749.35|740.25|15
1655194270000|2022-06-14 08:11:10|749.65|740.55|749.85|740.75|749.85|740.75|749.6|740.5|16
1655194280000|2022-06-14 08:11:20|750.1|741|749.78|740.68|750.1|741|749.78|740.68|11
1655194290000|2022-06-14 08:11:30|749.69|740.59|750.6|741.5|750.6|741.5|749.69|740.59|22
1655194300000|2022-06-14 08:11:40|750.5|741.4|749.62|740.52|750.6|741.5|749.62|740.52|24
1655194310000|2022-06-14 08:11:50|749.52|740.42|748.63|739.53|749.52|740.42|748.63|739.53|17
1655194320000|2022-06-14 08:12:00|748.71|739.61|748.79|739.69|748.8|739.7|748.71|739.61|3
1655194330000|2022-06-14 08:12:10|748.67|739.57|748.65|739.55|748.67|739.57|748.6|739.5|8
1655194340000|2022-06-14 08:12:20|748.59|739.49|748.7|739.6|748.7|739.6|748.33|739.23|10
1655194350000|2022-06-14 08:12:30|748.8|739.7|748.56|739.46|748.8|739.7|748.56|739.46|8
1655194360000|2022-06-14 08:12:40|748.54|739.44|748.23|739.13|748.68|739.58|748.23|739.13|19
1655194370000|2022-06-14 08:12:50|748.3|739.2|748.77|739.67|748.87|739.77|748.3|739.2|19
1655194380000|2022-06-14 08:13:00|748.81|739.71|749|739.9|749.32|740.22|748.77|739.67|22
1655194390000|2022-06-14 08:13:10|748.95|739.85|747.8|738.7|748.95|739.85|747.78|738.68|25
1655194400000|2022-06-14 08:13:20|747.79|738.69|747.63|738.53|748.02|738.92|747.63|738.53|19
1655194410000|2022-06-14 08:13:30|748.01|738.91|747.86|738.76|748.01|738.91|747.68|738.58|22
1655194420000|2022-06-14 08:13:40|747.81|738.71|747.62|738.52|747.92|738.82|747.62|738.52|12
1655194430000|2022-06-14 08:13:50|747.46|738.36|747.12|738.02|747.46|738.36|747.12|738.02|7
1655194440000|2022-06-14 08:14:00|747.09|737.99|746.1|737|747.09|737.99|746.1|737|12
1655194450000|2022-06-14 08:14:10|746.21|737.11|746.1|737|746.21|737.11|746.1|737|3
1655194460000|2022-06-14 08:14:20|746.21|737.11|746.94|737.84|747.08|737.98|746.1|737|18
1655194470000|2022-06-14 08:14:30|747.01|737.91|747.79|738.69|747.95|738.85|747.01|737.91|23
1655194480000|2022-06-14 08:14:40|747.74|738.64|747.79|738.69|747.94|738.84|747.74|738.64|19
1655194490000|2022-06-14 08:14:50|747.84|738.74|747.69|738.59|747.94|738.84|747.68|738.58|12
1655194500000|2022-06-14 08:15:00|747.64|738.54|748.19|739.09|748.7|739.6|747.63|738.53|20
1655194510000|2022-06-14 08:15:10|747.92|738.82|746.66|737.56|747.92|738.82|746.1|737|19
1655194520000|2022-06-14 08:15:20|746.56|737.46|746.55|737.45|746.56|737.46|746.1|737|26
1655194530000|2022-06-14 08:15:30|746.64|737.54|747.43|738.33|747.43|738.33|746.64|737.54|18
1655194540000|2022-06-14 08:15:40|747.65|738.55|746.27|737.17|747.65|738.55|746.27|737.17|15
1655194550000|2022-06-14 08:15:50|746.25|737.15|746.49|737.39|746.7|737.6|745.89|736.79|21
1655194560000|2022-06-14 08:16:00|746.52|737.42|746.32|737.22|746.57|737.47|746.31|737.21|22
1655194570000|2022-06-14 08:16:10|746.38|737.28|746.61|737.51|746.78|737.68|746.36|737.26|13
1655194580000|2022-06-14 08:16:20|746.59|737.49|746.51|737.41|746.77|737.67|746.51|737.41|13
1655194590000|2022-06-14 08:16:30|746.61|737.51|746.8|737.7|746.84|737.74|746.61|737.51|8
1655194600000|2022-06-14 08:16:40|746.79|737.69|746.69|737.59|746.79|737.69|746.69|737.59|8
1655194610000|2022-06-14 08:16:50|746.7|737.6|746.76|737.66|746.77|737.67|746.63|737.53|10
1655194620000|2022-06-14 08:17:00|746.79|737.69|746.93|737.83|746.94|737.84|746.79|737.69|4
1655194630000|2022-06-14 08:17:10|746.92|737.82|747.33|738.23|747.35|738.25|746.92|737.82|6
1655194640000|2022-06-14 08:17:20|747.25|738.15|747|737.9|747.25|738.15|746.9|737.8|7
1655194650000|2022-06-14 08:17:30|746.97|737.87|747.17|738.07|747.25|738.15|746.97|737.87|14
1655194660000|2022-06-14 08:17:40|747.12|738.02|746.53|737.43|747.22|738.12|746.53|737.43|14
1655194670000|2022-06-14 08:17:50|746.63|737.53|746.8|737.7|746.8|737.7|746.34|737.24|8
1655194680000|2022-06-14 08:18:00|746.81|737.71|746.82|737.72|746.91|737.81|746.79|737.69|7
1655194690000|2022-06-14 08:18:10|746.87|737.77|746.45|737.35|746.87|737.77|746.45|737.35|9
1655194700000|2022-06-14 08:18:20|746.49|737.39|746.64|737.54|746.7|737.6|746.49|737.39|6
1655194710000|2022-06-14 08:18:30|746.5|737.4|746.5|737.4|746.5|737.4|746.5|737.4|1
1655194720000|2022-06-14 08:18:40|746.54|737.44|746.55|737.45|746.55|737.45|746.54|737.44|2
1655194730000|2022-06-14 08:18:50|746.52|737.42|746.57|737.47|746.57|737.47|746.36|737.26|5
1655194740000|2022-06-14 08:19:00|746.52|737.42|746.52|737.42|746.67|737.57|746.51|737.41|10
1655194750000|2022-06-14 08:19:10|746.44|737.34|746.5|737.4|746.65|737.55|746.42|737.32|6
1655194760000|2022-06-14 08:19:20|746.54|737.44|747.7|738.6|747.7|738.6|746.49|737.39|12
1655194770000|2022-06-14 08:19:30|747.75|738.65|747.9|738.8|748|738.9|747.75|738.65|11
1655194780000|2022-06-14 08:19:40|747.85|738.75|747.75|738.65|747.9|738.8|747.7|738.6|15
1655194790000|2022-06-14 08:19:50|747.8|738.7|747.45|738.35|747.85|738.75|747.35|738.25|10
1655194800000|2022-06-14 08:20:00|747.5|738.4|747.55|738.45|747.6|738.5|747.5|738.4|5
1655194810000|2022-06-14 08:20:10|747.75|738.65|748.4|739.3|748.45|739.35|747.75|738.65|12
1655194820000|2022-06-14 08:20:20|748.45|739.35|748.27|739.17|748.85|739.75|748.27|739.17|19
1655194830000|2022-06-14 08:20:30|748.3|739.2|747.78|738.68|748.45|739.35|747.73|738.63|18
1655194840000|2022-06-14 08:20:40|747.8|738.7|747.7|738.6|747.95|738.85|747.7|738.6|13
1655194850000|2022-06-14 08:20:50|747.65|738.55|747.6|738.5|747.75|738.65|747.6|738.5|12
1655194860000|2022-06-14 08:21:00|747.65|738.55|748.8|739.7|748.8|739.7|747.65|738.55|10
1655194870000|2022-06-14 08:21:10|748.75|739.65|748.5|739.4|748.8|739.7|748.35|739.25|15
1655194880000|2022-06-14 08:21:20|748.55|739.45|748.6|739.5|748.6|739.5|748.55|739.45|2
1655194890000|2022-06-14 08:21:30|748.55|739.45|747.75|738.65|748.55|739.45|747.75|738.65|14
1655194900000|2022-06-14 08:21:40|747.85|738.75|748.4|739.3|748.5|739.4|747.75|738.65|18
1655194910000|2022-06-14 08:21:50|748.5|739.4|747.79|738.69|748.5|739.4|747.79|738.69|10
1655194920000|2022-06-14 08:22:00|747.74|738.64|747.9|738.8|748|738.9|747.65|738.55|14
1655194930000|2022-06-14 08:22:10|748.15|739.05|748.85|739.75|748.85|739.75|748.15|739.05|17
1655194940000|2022-06-14 08:22:20|748.8|739.7|749.25|740.15|749.25|740.15|748.7|739.6|24
1655194950000|2022-06-14 08:22:30|749.3|740.2|749.31|740.21|749.75|740.65|749.21|740.11|18
1655194960000|2022-06-14 08:22:40|749.26|740.16|749.31|740.21|749.46|740.36|749.16|740.06|11
1655194970000|2022-06-14 08:22:50|749.26|740.16|749.55|740.45|749.6|740.5|749.26|740.16|13
1655194980000|2022-06-14 08:23:00|749.5|740.4|749.7|740.6|749.9|740.8|749.45|740.35|19
1655194990000|2022-06-14 08:23:10|749.65|740.55|749.5|740.4|749.7|740.6|749.5|740.4|7
1655195000000|2022-06-14 08:23:20|749.55|740.45|749.75|740.65|749.75|740.65|749.45|740.35|13
1655195010000|2022-06-14 08:23:30|749.7|740.6|749.29|740.19|749.7|740.6|749.24|740.14|16
1655195020000|2022-06-14 08:23:40|749.24|740.14|748.82|739.72|749.95|740.85|748.82|739.72|11
1655195030000|2022-06-14 08:23:50|748.77|739.67|748.82|739.72|748.87|739.77|748.77|739.67|3
1655195040000|2022-06-14 08:24:00|748.77|739.67|749.1|740|749.3|740.2|748.77|739.67|16
1655195050000|2022-06-14 08:24:10|748.92|739.82|749.6|740.5|749.6|740.5|748.82|739.72|17
1655195060000|2022-06-14 08:24:20|749.65|740.55|749.7|740.6|749.7|740.6|749.65|740.55|4
1655195070000|2022-06-14 08:24:30|749.65|740.55|749.65|740.55|749.7|740.6|749.6|740.5|5
1655195080000|2022-06-14 08:24:40|749.75|740.65|749.6|740.5|749.75|740.65|749.6|740.5|9
1655195090000|2022-06-14 08:24:50|749.65|740.55|750.7|741.6|750.75|741.65|749.6|740.5|17
1655195100000|2022-06-14 08:25:00|750.75|741.65|751|741.9|751.35|742.25|750.6|741.5|24
1655195110000|2022-06-14 08:25:10|750.95|741.85|751.2|742.1|751.5|742.4|750.95|741.85|16
1655195120000|2022-06-14 08:25:20|751.08|741.98|750.59|741.49|751.08|741.98|750.49|741.39|17
1655195130000|2022-06-14 08:25:30|750.54|741.44|750.49|741.39|750.54|741.44|750.34|741.24|12
1655195140000|2022-06-14 08:25:40|750.44|741.34|750.75|741.65|750.75|741.65|750.34|741.24|11
1655195150000|2022-06-14 08:25:50|750.8|741.7|750.49|741.39|750.95|741.85|750.49|741.39|10
1655195160000|2022-06-14 08:26:00|750.44|741.34|749.9|740.8|750.44|741.34|749.85|740.75|9
1655195170000|2022-06-14 08:26:10|749.85|740.75|749.8|740.7|749.85|740.75|749.8|740.7|2
1655195180000|2022-06-14 08:26:20|749.7|740.6|749.42|740.32|749.7|740.6|749.42|740.32|2
1655195190000|2022-06-14 08:26:30|749.37|740.27|749.32|740.22|749.37|740.27|749.32|740.22|2
1655195200000|2022-06-14 08:26:40|749.37|740.27|749.32|740.22|749.37|740.27|749.32|740.22|2
1655195210000|2022-06-14 08:26:50|749.37|740.27|749.97|740.87|750.13|741.03|748.77|739.67|13
1655195220000|2022-06-14 08:27:00|749.96|740.86|748.88|739.78|749.96|740.86|748.88|739.78|22
1655195230000|2022-06-14 08:27:10|748.72|739.62|748.71|739.61|749.01|739.91|748.71|739.61|14
1655195240000|2022-06-14 08:27:20|748.78|739.68|748.69|739.59|748.78|739.68|748.69|739.59|4
1655195260000|2022-06-14 08:27:40|748.77|739.67|748.68|739.58|748.77|739.67|748.68|739.58|4
1655195270000|2022-06-14 08:27:50|748.77|739.67|748.68|739.58|748.87|739.77|748.68|739.58|6
1655195280000|2022-06-14 08:28:00|748.43|739.33|746.03|736.93|748.43|739.33|746.03|736.93|15
1655195290000|2022-06-14 08:28:10|745.94|736.84|746.55|737.45|746.55|737.45|745.94|736.84|16
1655195300000|2022-06-14 08:28:20|746.71|737.61|747.25|738.15|747.3|738.2|746.6|737.5|17
1655195310000|2022-06-14 08:28:30|747.3|738.2|747.6|738.5|747.6|738.5|746.95|737.85|14
1655195320000|2022-06-14 08:28:40|747.65|738.55|747.6|738.5|747.65|738.55|747.6|738.5|2
1655195330000|2022-06-14 08:28:50|747.5|738.4|748.15|739.05|748.3|739.2|747.3|738.2|16
1655195340000|2022-06-14 08:29:00|748.2|739.1|748.15|739.05|748.65|739.55|747.75|738.65|27
1655195350000|2022-06-14 08:29:10|748.2|739.1|749.1|740|749.1|740|747.8|738.7|29
1655195360000|2022-06-14 08:29:20|749.15|740.05|749.85|740.75|749.9|740.8|749.15|740.05|20
1655195370000|2022-06-14 08:29:30|749.8|740.7|749.2|740.1|749.85|740.75|749.2|740.1|14
1655195380000|2022-06-14 08:29:40|749.25|740.15|750.2|741.1|750.2|741.1|749.25|740.15|12
1655195390000|2022-06-14 08:29:50|750.25|741.15|750.15|741.05|750.35|741.25|749.85|740.75|10
1655195400000|2022-06-14 08:30:00|750.1|741|750.35|741.25|750.35|741.25|749.27|740.17|21
1655195410000|2022-06-14 08:30:10|750.4|741.3|750.8|741.7|751.05|741.95|750.35|741.25|18
1655195420000|2022-06-14 08:30:20|750.9|741.8|750.95|741.85|751|741.9|750.75|741.65|8
1655195430000|2022-06-14 08:30:30|750.85|741.75|751.3|742.2|751.3|742.2|750.85|741.75|12
1655195440000|2022-06-14 08:30:40|751.1|742|750.75|741.65|751.35|742.25|750.75|741.65|15
1655195450000|2022-06-14 08:30:50|750.6|741.5|750.15|741.05|750.6|741.5|750.05|740.95|17
1655195460000|2022-06-14 08:31:00|750.2|741.1|749.8|740.7|750.25|741.15|749.75|740.65|12
1655195470000|2022-06-14 08:31:10|749.75|740.65|749.15|740.05|749.8|740.7|749.1|740|17
1655195480000|2022-06-14 08:31:20|749.25|740.15|749.4|740.3|749.45|740.35|749.2|740.1|17
1655195490000|2022-06-14 08:31:30|749.35|740.25|748.7|739.6|749.35|740.25|748.7|739.6|8
1655195500000|2022-06-14 08:31:40|748.9|739.8|748.95|739.85|748.95|739.85|748.8|739.7|8
1655195510000|2022-06-14 08:31:50|749.1|740|749.05|739.95|749.1|740|748.85|739.75|13
1655195520000|2022-06-14 08:32:00|749.1|740|749.05|739.95|749.1|740|748.95|739.85|9
1655195530000|2022-06-14 08:32:10|749.1|740|750.55|741.45|750.65|741.55|749.1|740|21
1655195540000|2022-06-14 08:32:20|750.7|741.6|751|741.9|751.15|742.05|750.7|741.6|14
1655195550000|2022-06-14 08:32:30|750.8|741.7|751.1|742|751.2|742.1|750.7|741.6|10
1655195560000|2022-06-14 08:32:40|751.2|742.1|752.2|743.1|752.25|743.15|751.1|742|14
1655195570000|2022-06-14 08:32:50|752.25|743.15|754.85|745.75|754.95|745.85|752.25|743.15|20
1655195580000|2022-06-14 08:33:00|754.95|745.85|754.75|745.65|755.45|746.35|754.55|745.45|18
1655195590000|2022-06-14 08:33:10|754.7|745.6|754|744.9|754.7|745.6|753.7|744.6|22
1655195600000|2022-06-14 08:33:20|754.05|744.95|754.35|745.25|754.55|745.45|754.05|744.95|10
1655195610000|2022-06-14 08:33:30|754.05|744.95|754.75|745.65|755.05|745.95|753.9|744.8|19
1655195620000|2022-06-14 08:33:40|754.8|745.7|754.75|745.65|755.25|746.15|754.75|745.65|15
1655195630000|2022-06-14 08:33:50|754.8|745.7|754.2|745.1|754.85|745.75|754.2|745.1|16
1655195640000|2022-06-14 08:34:00|754.25|745.15|754.4|745.3|754.5|745.4|754.1|745|22
1655195650000|2022-06-14 08:34:10|754.35|745.25|753.8|744.7|754.75|745.65|753.75|744.65|28
1655195660000|2022-06-14 08:34:20|753.9|744.8|755.4|746.3|755.4|746.3|753.9|744.8|13
1655195670000|2022-06-14 08:34:30|755.35|746.25|754.2|745.1|755.55|746.45|754.1|745|25
1655195680000|2022-06-14 08:34:40|754.25|745.15|754.45|745.35|754.5|745.4|754.05|744.95|14
1655195690000|2022-06-14 08:34:50|754.5|745.4|754.55|745.45|754.65|745.55|754.2|745.1|16
1655195700000|2022-06-14 08:35:00|754.6|745.5|753.45|744.35|754.75|745.65|753.4|744.3|23
1655195710000|2022-06-14 08:35:10|753.55|744.45|754.95|745.85|755.68|746.58|753.5|744.4|32
1655195720000|2022-06-14 08:35:20|755.05|745.95|755.6|746.5|756.15|747.05|755.05|745.95|29
1655195730000|2022-06-14 08:35:30|755.85|746.75|754.85|745.75|755.95|746.85|754.85|745.75|20
1655195740000|2022-06-14 08:35:40|754.9|745.8|754.9|745.8|755.8|746.7|754.85|745.75|20
1655195750000|2022-06-14 08:35:50|754.95|745.85|756.2|747.1|756.35|747.25|754.75|745.65|23
1655195760000|2022-06-14 08:36:00|756.25|747.15|755.85|746.75|756.75|747.65|755|745.9|36
1655195770000|2022-06-14 08:36:10|755.95|746.85|754.65|745.55|755.95|746.85|754.6|745.5|24
1655195780000|2022-06-14 08:36:20|754.6|745.5|754.17|745.07|754.6|745.5|754.09|744.99|13
1655195790000|2022-06-14 08:36:30|754.09|744.99|753.85|744.75|754.12|745.02|753.85|744.75|7
1655195800000|2022-06-14 08:36:40|753.8|744.7|753.75|744.65|753.95|744.85|753.7|744.6|13
1655195810000|2022-06-14 08:36:50|753.64|744.54|753.52|744.42|753.78|744.68|753.22|744.12|25
1655195820000|2022-06-14 08:37:00|753.46|744.36|753.22|744.12|753.46|744.36|753.2|744.1|14
1655195830000|2022-06-14 08:37:10|753.14|744.04|753.32|744.22|753.32|744.22|753.14|744.04|6
1655195840000|2022-06-14 08:37:20|753.34|744.24|753.25|744.15|753.6|744.5|753.25|744.15|15
1655195850000|2022-06-14 08:37:30|753.24|744.14|753.39|744.29|753.51|744.41|753.06|743.96|14
1655195860000|2022-06-14 08:37:40|753.31|744.21|753.47|744.37|753.47|744.37|753.25|744.15|10
1655195870000|2022-06-14 08:37:50|753.42|744.32|753.5|744.4|753.5|744.4|753.37|744.27|3
1655195880000|2022-06-14 08:38:00|753.55|744.45|753.5|744.4|753.55|744.45|753.45|744.35|7
1655195890000|2022-06-14 08:38:10|753.45|744.35|753.24|744.14|753.45|744.35|753.24|744.14|5
1655195900000|2022-06-14 08:38:20|753.29|744.19|753.29|744.19|753.29|744.19|753.1|744|10
1655195910000|2022-06-14 08:38:30|753.24|744.14|753.09|743.99|753.29|744.19|753.09|743.99|5
1655195920000|2022-06-14 08:38:40|753.03|743.93|752.47|743.37|753.03|743.93|752.37|743.27|8
1655195930000|2022-06-14 08:38:50|752.62|743.52|752.8|743.7|752.85|743.75|752.57|743.47|5
1655195940000|2022-06-14 08:39:00|752.85|743.75|752.69|743.59|753|743.9|752.61|743.51|12
1655195950000|2022-06-14 08:39:10|752.67|743.57|753.2|744.1|753.25|744.15|752.66|743.56|9
1655195960000|2022-06-14 08:39:20|753.25|744.15|753.6|744.5|753.9|744.8|753.25|744.15|20
1655195970000|2022-06-14 08:39:30|753.65|744.55|753.65|744.55|753.65|744.55|753.65|744.55|1
1655195980000|2022-06-14 08:39:40|753.6|744.5|753.6|744.5|753.6|744.5|753.55|744.45|5
1655195990000|2022-06-14 08:39:50|753.65|744.55|753.75|744.65|753.8|744.7|753.65|744.55|7
1655196000000|2022-06-14 08:40:00|753.8|744.7|753.95|744.85|753.95|744.85|753.7|744.6|12
1655196010000|2022-06-14 08:40:10|754.25|745.15|753.7|744.6|754.5|745.4|753.7|744.6|22
1655196020000|2022-06-14 08:40:20|753.65|744.55|753.45|744.35|753.75|744.65|753.45|744.35|8
1655196030000|2022-06-14 08:40:30|753.5|744.4|752.42|743.32|753.5|744.4|752.42|743.32|12
1655196040000|2022-06-14 08:40:40|752.33|743.23|752.21|743.11|752.35|743.25|752.11|743.01|13
1655196050000|2022-06-14 08:40:50|752.16|743.06|752.06|742.96|752.16|743.06|752.06|742.96|3
1655196060000|2022-06-14 08:41:00|752.11|743.01|752.04|742.94|752.5|743.4|752.04|742.94|20
1655196070000|2022-06-14 08:41:10|752.06|742.96|752.06|742.96|752.06|742.96|751.98|742.88|3
1655196080000|2022-06-14 08:41:20|752.21|743.11|752.42|743.32|752.47|743.37|752.16|743.06|14
1655196090000|2022-06-14 08:41:30|752.37|743.27|752.38|743.28|752.43|743.33|751.8|742.7|18
1655196100000|2022-06-14 08:41:40|752.33|743.23|753.4|744.3|753.4|744.3|752.33|743.23|13
1655196110000|2022-06-14 08:41:50|753.35|744.25|753.1|744|753.35|744.25|753.1|744|3
1655196140000|2022-06-14 08:42:20|752.85|743.75|753|743.9|753.05|743.95|752.75|743.65|10
1655196150000|2022-06-14 08:42:30|752.95|743.85|753.5|744.4|753.5|744.4|752.95|743.85|12
1655196160000|2022-06-14 08:42:40|753.45|744.35|753.45|744.35|753.45|744.35|753.1|744|8
1655196170000|2022-06-14 08:42:50|753.8|744.7|755.15|746.05|755.2|746.1|753.8|744.7|11
1655196180000|2022-06-14 08:43:00|754.95|745.85|755.4|746.3|756.05|746.95|754.95|745.85|20
1655196190000|2022-06-14 08:43:10|755.5|746.4|755.75|746.65|755.75|746.65|754.95|745.85|21
1655196200000|2022-06-14 08:43:20|755.8|746.7|755.09|745.99|756.1|747|755.09|745.99|17
1655196210000|2022-06-14 08:43:30|755|745.9|755.3|746.2|755.35|746.25|755|745.9|17
1655196220000|2022-06-14 08:43:40|755.15|746.05|755.35|746.25|755.35|746.25|754.8|745.7|18
1655196230000|2022-06-14 08:43:50|755.3|746.2|756.4|747.3|756.45|747.35|755.3|746.2|27
1655196240000|2022-06-14 08:44:00|756.45|747.35|755.85|746.75|756.65|747.55|755.8|746.7|15
1655196250000|2022-06-14 08:44:10|755.8|746.7|753.1|744|755.8|746.7|753.1|744|14
1655196260000|2022-06-14 08:44:20|753.08|743.98|752.05|742.95|753.08|743.98|752.05|742.95|10
1655196270000|2022-06-14 08:44:30|752.1|743|752.05|742.95|752.3|743.2|752.05|742.95|6
1655196280000|2022-06-14 08:44:40|752.04|742.94|751.8|742.7|752.04|742.94|751.8|742.7|4
1655196290000|2022-06-14 08:44:50|751.85|742.75|751.25|742.15|751.9|742.8|751.25|742.15|9
1655196300000|2022-06-14 08:45:00|751.2|742.1|751.39|742.29|751.9|742.8|751.05|741.95|12
1655196310000|2022-06-14 08:45:10|751.27|742.17|751.07|741.97|751.27|742.17|751.07|741.97|5
1655196320000|2022-06-14 08:45:20|751.17|742.07|751.17|742.07|751.78|742.68|751.17|742.07|14
1655196330000|2022-06-14 08:45:30|751.05|741.95|751.15|742.05|751.45|742.35|751.05|741.95|10
1655196340000|2022-06-14 08:45:40|751.05|741.95|750.52|741.42|751.25|742.15|750.52|741.42|15
1655196350000|2022-06-14 08:45:50|750.75|741.65|751.35|742.25|751.4|742.3|750.75|741.65|18
1655196360000|2022-06-14 08:46:00|751.4|742.3|751.3|742.2|751.45|742.35|750.95|741.85|21
1655196370000|2022-06-14 08:46:10|751.7|742.6|752.1|743|752.35|743.25|751.7|742.6|18
1655196380000|2022-06-14 08:46:20|751.95|742.85|752.6|743.5|752.8|743.7|751.95|742.85|17
1655196390000|2022-06-14 08:46:30|752.65|743.55|753.05|743.95|753.05|743.95|752.5|743.4|14
1655196400000|2022-06-14 08:46:40|753|743.9|753|743.9|753|743.9|752.22|743.12|18
1655196410000|2022-06-14 08:46:50|753.15|744.05|753.25|744.15|753.4|744.3|753.1|744|10
1655196420000|2022-06-14 08:47:00|752.95|743.85|752.3|743.2|753|743.9|752.3|743.2|19
1655196430000|2022-06-14 08:47:10|752.35|743.25|752.6|743.5|752.75|743.65|752.25|743.15|21
1655196440000|2022-06-14 08:47:20|752.55|743.45|753.2|744.1|753.2|744.1|752.4|743.3|20
1655196450000|2022-06-14 08:47:30|753.25|744.15|752.8|743.7|753.25|744.15|752.75|743.65|10
1655196460000|2022-06-14 08:47:40|752.7|743.6|752.5|743.4|752.75|743.65|752.2|743.1|15
1655196470000|2022-06-14 08:47:50|752.6|743.5|752.9|743.8|752.9|743.8|752.4|743.3|11
1655196480000|2022-06-14 08:48:00|752.95|743.85|753.15|744.05|753.15|744.05|752.35|743.25|19
1655196490000|2022-06-14 08:48:10|753.1|744|753.2|744.1|753.3|744.2|753.1|744|10
1655196500000|2022-06-14 08:48:20|753.15|744.05|752.3|743.2|753.15|744.05|752.3|743.2|20
1655196510000|2022-06-14 08:48:30|752.2|743.1|751.28|742.18|752.25|743.15|751.28|742.18|19
1655196520000|2022-06-14 08:48:40|751.23|742.13|751.2|742.1|751.28|742.18|751.13|742.03|13
1655196530000|2022-06-14 08:48:50|751.15|742.05|751.1|742|751.5|742.4|751.1|742|18
1655196540000|2022-06-14 08:49:00|751.15|742.05|752.05|742.95|752.13|743.03|750.95|741.85|22
1655196550000|2022-06-14 08:49:10|752.1|743|752.2|743.1|752.4|743.3|751.95|742.85|12
1655196560000|2022-06-14 08:49:20|752.25|743.15|752.75|743.65|752.75|743.65|752.25|743.15|18
1655196570000|2022-06-14 08:49:30|752.7|743.6|753.52|744.42|753.75|744.65|752.65|743.55|13
1655196580000|2022-06-14 08:49:40|753.53|744.43|753.45|744.35|753.85|744.75|753.35|744.25|18
1655196590000|2022-06-14 08:49:50|753.4|744.3|754.4|745.3|754.5|745.4|753.4|744.3|19
1655196600000|2022-06-14 08:50:00|754.3|745.2|755|745.9|755.1|746|754.3|745.2|13
1655196610000|2022-06-14 08:50:10|755.05|745.95|756.08|746.98|756.22|747.12|755.05|745.95|18
1655196620000|2022-06-14 08:50:20|756.09|746.99|756.33|747.23|756.43|747.33|756.09|746.99|21
1655196630000|2022-06-14 08:50:30|756.15|747.05|756.25|747.15|757.14|748.04|756.15|747.05|18
1655196640000|2022-06-14 08:50:40|756.35|747.25|755.85|746.75|756.6|747.5|755.85|746.75|16
1655196650000|2022-06-14 08:50:50|755.9|746.8|754.9|745.8|755.9|746.8|754.9|745.8|20
1655196660000|2022-06-14 08:51:00|754.85|745.75|755.7|746.6|755.9|746.8|754.4|745.3|24
1655196670000|2022-06-14 08:51:10|755.85|746.75|755.8|746.7|756.08|746.98|755.4|746.3|23
1655196680000|2022-06-14 08:51:20|755.85|746.75|754.8|745.7|755.85|746.75|754.8|745.7|22
1655196690000|2022-06-14 08:51:30|755.15|746.05|754.29|745.19|755.25|746.15|754.29|745.19|24
1655196700000|2022-06-14 08:51:40|754.24|745.14|754.23|745.13|755|745.9|754.23|745.13|23
1655196710000|2022-06-14 08:51:50|754.18|745.08|755|745.9|755.1|746|754.18|745.08|21
1655196720000|2022-06-14 08:52:00|754.95|745.85|755.48|746.38|755.48|746.38|754.9|745.8|17
1655196730000|2022-06-14 08:52:10|755.43|746.33|754.18|745.08|755.45|746.35|754.18|745.08|21
1655196740000|2022-06-14 08:52:20|754.12|745.02|752.78|743.68|754.12|745.02|752.76|743.66|17
1655196750000|2022-06-14 08:52:30|752.49|743.39|752.3|743.2|752.49|743.39|752.15|743.05|7
1655196760000|2022-06-14 08:52:40|752.25|743.15|752.13|743.03|752.3|743.2|752.08|742.98|8
1655196770000|2022-06-14 08:52:50|752.18|743.08|752.08|742.98|752.23|743.13|752.02|742.92|10
1655196780000|2022-06-14 08:53:00|751.75|742.65|751.23|742.13|751.75|742.65|751.22|742.12|10
1655196790000|2022-06-14 08:53:10|751.18|742.08|750.46|741.36|751.5|742.4|750.41|741.31|15
1655196800000|2022-06-14 08:53:20|750.41|741.31|749.86|740.76|750.46|741.36|749.86|740.76|8
1655196810000|2022-06-14 08:53:30|749.93|740.83|749.97|740.87|750.11|741.01|749.86|740.76|16
1655196820000|2022-06-14 08:53:40|750.12|741.02|749.54|740.44|750.12|741.02|749.54|740.44|8
1655196830000|2022-06-14 08:53:50|749.46|740.36|749.05|739.95|749.46|740.36|748.75|739.65|15
1655196840000|2022-06-14 08:54:00|749|739.9|749.4|740.3|750.1|741|748.91|739.81|27
1655196850000|2022-06-14 08:54:10|749.35|740.25|750.1|741|750.25|741.15|749.2|740.1|24
1655196860000|2022-06-14 08:54:20|750.15|741.05|750.6|741.5|750.65|741.55|750.15|741.05|14
1655196870000|2022-06-14 08:54:30|750.55|741.45|750.1|741|750.6|741.5|749.73|740.63|26
1655196880000|2022-06-14 08:54:40|750|740.9|750.05|740.95|750.25|741.15|750|740.9|16
1655196890000|2022-06-14 08:54:50|750|740.9|749.55|740.45|750.05|740.95|749.55|740.45|22
1655196900000|2022-06-14 08:55:00|749.35|740.25|749.4|740.3|749.85|740.75|748.86|739.76|15
1655196910000|2022-06-14 08:55:10|749.45|740.35|748.96|739.86|749.45|740.35|748.96|739.86|10
1655196920000|2022-06-14 08:55:20|748.86|739.76|749.65|740.55|749.8|740.7|748.85|739.75|22
1655196930000|2022-06-14 08:55:30|749.6|740.5|749|739.9|749.65|740.55|749|739.9|20
1655196940000|2022-06-14 08:55:40|749.05|739.95|749.95|740.85|750.25|741.15|749.05|739.95|25
1655196950000|2022-06-14 08:55:50|750|740.9|750.1|741|750.3|741.2|749.9|740.8|17
1655196960000|2022-06-14 08:56:00|750.15|741.05|750.4|741.3|750.45|741.35|749.84|740.74|20
1655196970000|2022-06-14 08:56:10|750.45|741.35|751.05|741.95|751.05|741.95|750.45|741.35|25
1655196980000|2022-06-14 08:56:20|751.12|742.02|751.3|742.2|751.3|742.2|750.8|741.7|19
1655196990000|2022-06-14 08:56:30|751.2|742.1|750.1|741|751.25|742.15|750.1|741|24
1655197000000|2022-06-14 08:56:40|749.89|740.79|749.9|740.8|749.95|740.85|749.75|740.65|17
1655197010000|2022-06-14 08:56:50|749.95|740.85|750.25|741.15|750.45|741.35|749.8|740.7|22
1655197020000|2022-06-14 08:57:00|750.3|741.2|751.34|742.24|751.39|742.29|750.3|741.2|21
1655197030000|2022-06-14 08:57:10|751.39|742.29|750.8|741.7|751.46|742.36|750.63|741.53|20
1655197040000|2022-06-14 08:57:20|750.75|741.65|750.7|741.6|750.8|741.7|750.23|741.13|17
1655197050000|2022-06-14 08:57:30|750.65|741.55|750.06|740.96|750.65|741.55|750.06|740.96|12
1655197060000|2022-06-14 08:57:40|750|740.9|750|740.9|750.25|741.15|749.8|740.7|12
1655197070000|2022-06-14 08:57:50|749.95|740.85|749.32|740.22|750.25|741.15|749.32|740.22|14
1655197080000|2022-06-14 08:58:00|749.31|740.21|748.85|739.75|749.31|740.21|748.75|739.65|11
1655197090000|2022-06-14 08:58:10|748.9|739.8|749.9|740.8|749.95|740.85|748.9|739.8|11
1655197100000|2022-06-14 08:58:20|749.95|740.85|749.93|740.83|750.3|741.2|749.93|740.83|12
1655197110000|2022-06-14 08:58:30|749.98|740.88|749.67|740.57|750.05|740.95|749.67|740.57|9
1655197120000|2022-06-14 08:58:40|749.83|740.73|750.15|741.05|750.35|741.25|749.78|740.68|16
1655197130000|2022-06-14 08:58:50|750.1|741|749.95|740.85|750.1|741|749.95|740.85|5
1655197140000|2022-06-14 08:59:00|749.8|740.7|750.9|741.8|750.95|741.85|749.8|740.7|17
1655197150000|2022-06-14 08:59:10|751.05|741.95|749.79|740.69|751.45|742.35|749.79|740.69|17
1655197160000|2022-06-14 08:59:20|749.56|740.46|749.7|740.6|749.8|740.7|749.53|740.43|7
1655197170000|2022-06-14 08:59:30|749.71|740.61|749.75|740.65|749.76|740.66|749.7|740.6|7
1655197180000|2022-06-14 08:59:40|749.9|740.8|749.99|740.89|750|740.9|749.7|740.6|14
1655197190000|2022-06-14 08:59:50|749.83|740.73|749.86|740.76|750.01|740.91|749.7|740.6|10
1655197200000|2022-06-14 09:00:00|749.81|740.71|750.2|741.1|750.2|741.1|749.72|740.62|21
1655197210000|2022-06-14 09:00:10|750.25|741.15|750.55|741.45|750.55|741.45|749.97|740.87|17
1655197220000|2022-06-14 09:00:20|750.65|741.55|751.1|742|751.15|742.05|750.65|741.55|11
1655197230000|2022-06-14 09:00:30|751.15|742.05|751.2|742.1|751.2|742.1|750.85|741.75|12
1655197240000|2022-06-14 09:00:40|751.15|742.05|750.85|741.75|751.2|742.1|750.8|741.7|21
1655197250000|2022-06-14 09:00:50|750.8|741.7|751.1|742|751.1|742|750.75|741.65|17
1655197260000|2022-06-14 09:01:00|751.05|741.95|751.35|742.25|751.35|742.25|750.65|741.55|17
1655197270000|2022-06-14 09:01:10|751.4|742.3|751.7|742.6|751.7|742.6|750.95|741.85|14
1655197280000|2022-06-14 09:01:20|751.75|742.65|752|742.9|752|742.9|751.75|742.65|12
1655197290000|2022-06-14 09:01:30|751.93|742.83|750.23|741.13|751.93|742.83|750.23|741.13|20
1655197300000|2022-06-14 09:01:40|750.37|741.27|750.51|741.41|750.66|741.56|750.37|741.27|10
1655197310000|2022-06-14 09:01:50|750.52|741.42|750.46|741.36|750.52|741.42|750.45|741.35|6
1655197320000|2022-06-14 09:02:00|750.41|741.31|749.96|740.86|750.41|741.31|749.74|740.64|16
1655197330000|2022-06-14 09:02:10|749.95|740.85|750.95|741.85|751|741.9|749.65|740.55|16
1655197340000|2022-06-14 09:02:20|751.01|741.91|751.62|742.52|751.62|742.52|750.95|741.85|13
1655197350000|2022-06-14 09:02:30|751.59|742.49|751.73|742.63|751.73|742.63|751.58|742.48|5
1655197360000|2022-06-14 09:02:40|751.78|742.68|751.7|742.6|751.78|742.68|751.65|742.55|6
1655197370000|2022-06-14 09:02:50|751.65|742.55|751.27|742.17|751.76|742.66|751.27|742.17|8
1655197380000|2022-06-14 09:03:00|751.16|742.06|751.8|742.7|751.8|742.7|751.05|741.95|14
1655197390000|2022-06-14 09:03:10|751.75|742.65|751.5|742.4|751.75|742.65|751.49|742.39|14
1655197400000|2022-06-14 09:03:20|751.6|742.5|750.9|741.8|751.66|742.56|750.88|741.78|16
1655197410000|2022-06-14 09:03:30|750.79|741.69|750.05|740.95|750.79|741.69|749.92|740.82|15
1655197420000|2022-06-14 09:03:40|749.91|740.81|749.92|740.82|749.92|740.82|749.8|740.7|8
1655197430000|2022-06-14 09:03:50|749.9|740.8|749.55|740.45|749.9|740.8|749.55|740.45|4
1655197440000|2022-06-14 09:04:00|749.5|740.4|749.95|740.85|750.15|741.05|749.3|740.2|18
1655197450000|2022-06-14 09:04:10|749.86|740.76|749.75|740.65|749.86|740.76|749.6|740.5|14
1655197460000|2022-06-14 09:04:20|749.7|740.6|749.6|740.5|749.95|740.85|749.5|740.4|16
1655197470000|2022-06-14 09:04:30|749.65|740.55|749.65|740.55|750.05|740.95|749.6|740.5|21
1655197480000|2022-06-14 09:04:40|749.7|740.6|749.4|740.3|749.75|740.65|749.35|740.25|17
1655197490000|2022-06-14 09:04:50|749.55|740.45|749.4|740.3|749.55|740.45|749.4|740.3|5
1655197500000|2022-06-14 09:05:00|749.3|740.2|749.85|740.75|749.95|740.85|749.25|740.15|15
1655197510000|2022-06-14 09:05:10|749.8|740.7|749.7|740.6|749.8|740.7|749.65|740.55|12
1655197520000|2022-06-14 09:05:20|749.85|740.75|749.04|739.94|749.95|740.85|749.04|739.94|18
1655197530000|2022-06-14 09:05:30|749.1|740|749.1|740|749.65|740.55|749|739.9|18
1655197540000|2022-06-14 09:05:40|749.05|739.95|747.85|738.75|749.05|739.95|747.85|738.75|18
1655197550000|2022-06-14 09:05:50|747.7|738.6|747.3|738.2|747.8|738.7|746.96|737.86|21
1655197560000|2022-06-14 09:06:00|747.35|738.25|747|737.9|747.4|738.3|747|737.9|13
1655197570000|2022-06-14 09:06:10|746.95|737.85|745.21|736.11|746.95|737.85|745.14|736.04|15
1655197580000|2022-06-14 09:06:20|745.08|735.98|745.3|736.2|745.45|736.35|744.25|735.15|19
1655197590000|2022-06-14 09:06:30|745.15|736.05|744.6|735.5|745.25|736.15|744.58|735.48|18
1655197600000|2022-06-14 09:06:40|744.55|735.45|745.05|735.95|745.1|736|744.4|735.3|11
1655197610000|2022-06-14 09:06:50|745.1|736|745.2|736.1|745.3|736.2|745.05|735.95|18
1655197620000|2022-06-14 09:07:00|745.25|736.15|745.1|736|745.7|736.6|745.05|735.95|23
1655197630000|2022-06-14 09:07:10|745.2|736.1|745.1|736|745.25|736.15|745.05|735.95|11
1655197640000|2022-06-14 09:07:20|745.05|735.95|745|735.9|745.1|736|744.8|735.7|10
1655197650000|2022-06-14 09:07:30|745.1|736|745.3|736.2|745.45|736.35|745.1|736|11
1655197660000|2022-06-14 09:07:40|745.35|736.25|745.4|736.3|745.5|736.4|745.35|736.25|6
1655197670000|2022-06-14 09:07:50|745.45|736.35|745.95|736.85|746|736.9|745.45|736.35|8
1655197680000|2022-06-14 09:08:00|746.2|737.1|746|736.9|746.45|737.35|745.9|736.8|20
1655197690000|2022-06-14 09:08:10|745.95|736.85|746.05|736.95|746.35|737.25|745.75|736.65|28
1655197700000|2022-06-14 09:08:20|746.1|737|746.35|737.25|746.35|737.25|746.1|737|26
1655197710000|2022-06-14 09:08:30|746.4|737.3|745.95|736.85|746.4|737.3|745.9|736.8|19
1655197720000|2022-06-14 09:08:40|745.9|736.8|745.9|736.8|745.95|736.85|745.8|736.7|12
1655197730000|2022-06-14 09:08:50|745.95|736.85|745.8|736.7|746|736.9|745.7|736.6|14
1655197740000|2022-06-14 09:09:00|745.85|736.75|744.75|735.65|745.95|736.85|744.65|735.55|26
1655197750000|2022-06-14 09:09:10|744.7|735.6|745.85|736.75|745.85|736.75|744.7|735.6|21
1655197760000|2022-06-14 09:09:20|745.75|736.65|745.6|736.5|745.8|736.7|745.38|736.28|20
1655197770000|2022-06-14 09:09:30|745.65|736.55|745.5|736.4|745.65|736.55|745.35|736.25|9
1655197780000|2022-06-14 09:09:40|745.55|736.45|745.6|736.5|745.8|736.7|745.43|736.33|15
1655197790000|2022-06-14 09:09:50|745.75|736.65|746.2|737.1|746.3|737.2|745.75|736.65|19
1655197800000|2022-06-14 09:10:00|746.15|737.05|746.2|737.1|746.45|737.35|745.9|736.8|20
1655197810000|2022-06-14 09:10:10|746.3|737.2|747.85|738.75|747.95|738.85|746.13|737.03|27
1655197820000|2022-06-14 09:10:20|747.8|738.7|747.9|738.8|747.9|738.8|747.2|738.1|21
1655197830000|2022-06-14 09:10:30|747.95|738.85|748.05|738.95|748.55|739.45|747.95|738.85|22
1655197840000|2022-06-14 09:10:40|748.1|739|747.95|738.85|748.35|739.25|747.95|738.85|21
1655197850000|2022-06-14 09:10:50|748|738.9|748.2|739.1|748.3|739.2|747.95|738.85|11
1655197860000|2022-06-14 09:11:00|748.25|739.15|747.68|738.58|748.25|739.15|747.68|738.58|16
1655197870000|2022-06-14 09:11:10|747.73|738.63|747.75|738.65|747.95|738.85|747.25|738.15|17
1655197880000|2022-06-14 09:11:20|747.8|738.7|746.96|737.86|747.8|738.7|746.93|737.83|14
1655197890000|2022-06-14 09:11:30|747.11|738.01|746.88|737.78|747.11|738.01|746.88|737.78|9
1655197900000|2022-06-14 09:11:40|746.85|737.75|745.96|736.86|746.85|737.75|745.89|736.79|16
1655197910000|2022-06-14 09:11:50|745.99|736.89|746.83|737.73|746.83|737.73|745.99|736.89|16
1655197920000|2022-06-14 09:12:00|746.78|737.68|747.9|738.8|747.9|738.8|746.78|737.68|17
1655197930000|2022-06-14 09:12:10|748.05|738.95|748.45|739.35|748.53|739.43|748|738.9|15
1655197940000|2022-06-14 09:12:20|748.35|739.25|747.14|738.04|748.35|739.25|747.14|738.04|18
1655197950000|2022-06-14 09:12:30|747.09|737.99|747.09|737.99|747.24|738.14|747.09|737.99|9
1655197960000|2022-06-14 09:12:40|747.14|738.04|747.13|738.03|747.14|738.04|747.04|737.94|5
1655197970000|2022-06-14 09:12:50|747.08|737.98|746.98|737.88|747.29|738.19|746.98|737.88|13
1655197980000|2022-06-14 09:13:00|747.06|737.96|747.35|738.25|747.4|738.3|746.98|737.88|16
1655197990000|2022-06-14 09:13:10|747.2|738.1|747.56|738.46|747.57|738.47|746.97|737.87|6
1655198010000|2022-06-14 09:13:30|747.51|738.41|746.82|737.72|747.51|738.41|746.78|737.68|9
1655198020000|2022-06-14 09:13:40|746.83|737.73|746.45|737.35|746.84|737.74|746.11|737.01|18
1655198030000|2022-06-14 09:13:50|746.42|737.32|746.39|737.29|746.42|737.32|746.29|737.19|13
1655198040000|2022-06-14 09:14:00|746.31|737.21|746.37|737.27|746.44|737.34|746.29|737.19|14
1655198050000|2022-06-14 09:14:10|746.36|737.26|746.47|737.37|746.52|737.42|746.3|737.2|14
1655198060000|2022-06-14 09:14:20|746.42|737.32|746.38|737.28|746.51|737.41|746.38|737.28|12
1655198070000|2022-06-14 09:14:30|746.45|737.35|746.41|737.31|746.46|737.36|746.38|737.28|7
1655198080000|2022-06-14 09:14:40|746.43|737.33|746.43|737.33|746.43|737.33|746.38|737.28|9
1655198090000|2022-06-14 09:14:50|746.41|737.31|746.38|737.28|746.61|737.51|746.38|737.28|12
1655198100000|2022-06-14 09:15:00|746.49|737.39|746.49|737.39|746.6|737.5|746.44|737.34|15
1655198110000|2022-06-14 09:15:10|746.47|737.37|746.54|737.44|746.59|737.49|746.47|737.37|6
1655198120000|2022-06-14 09:15:20|746.59|737.49|746.14|737.04|747|737.9|746.14|737.04|15
1655198130000|2022-06-14 09:15:30|746.06|736.96|746.23|737.13|746.4|737.3|746.02|736.92|15
1655198140000|2022-06-14 09:15:40|746.3|737.2|746.5|737.4|746.5|737.4|746.3|737.2|5
1655198150000|2022-06-14 09:15:50|746.42|737.32|747.1|738|747.15|738.05|746.28|737.18|18
1655198160000|2022-06-14 09:16:00|747.15|738.05|747.25|738.15|747.35|738.25|747.05|737.95|18
1655198170000|2022-06-14 09:16:10|747.3|738.2|746.16|737.06|747.3|738.2|745.96|736.86|22
1655198180000|2022-06-14 09:16:20|746.02|736.92|745.89|736.79|746.16|737.06|745.86|736.76|13
1655198190000|2022-06-14 09:16:30|746.06|736.96|745.96|736.86|746.14|737.04|745.85|736.75|13
1655198200000|2022-06-14 09:16:40|745.91|736.81|745.97|736.87|746.15|737.05|745.85|736.75|11
1655198210000|2022-06-14 09:16:50|746.07|736.97|745.98|736.88|746.1|737|745.93|736.83|9
1655198220000|2022-06-14 09:17:00|745.93|736.83|745.6|736.5|745.93|736.83|745.6|736.5|16
1655198230000|2022-06-14 09:17:10|745.51|736.41|744.35|735.25|745.51|736.41|744.17|735.07|9
1655198240000|2022-06-14 09:17:20|744.4|735.3|744.3|735.2|744.85|735.75|744.23|735.13|25
1655198250000|2022-06-14 09:17:30|744.15|735.05|745.2|736.1|745.2|736.1|744.1|735|21
1655198260000|2022-06-14 09:17:40|745.3|736.2|745.8|736.7|745.95|736.85|744.97|735.87|27
1655198270000|2022-06-14 09:17:50|745.75|736.65|745.95|736.85|745.95|736.85|745.37|736.27|23
1655198280000|2022-06-14 09:18:00|746.1|737|745.2|736.1|746.3|737.2|744.85|735.75|25
1655198290000|2022-06-14 09:18:10|745.25|736.15|744.95|735.85|745.35|736.25|744.8|735.7|22
1655198300000|2022-06-14 09:18:20|744.9|735.8|745.3|736.2|745.55|736.45|744.85|735.75|26
1655198310000|2022-06-14 09:18:30|745.25|736.15|745.9|736.8|745.9|736.8|745|735.9|27
1655198320000|2022-06-14 09:18:40|745.95|736.85|745.7|736.6|746.1|737|745.7|736.6|22
1655198330000|2022-06-14 09:18:50|745.85|736.75|745.05|735.95|746.4|737.3|744.8|735.7|27
1655198340000|2022-06-14 09:19:00|745.1|736|745.8|736.7|745.85|736.75|744.95|735.85|23
1655198350000|2022-06-14 09:19:10|745.75|736.65|744.9|735.8|745.8|736.7|744.9|735.8|20
1655198360000|2022-06-14 09:19:20|744.95|735.85|744.95|735.85|745.1|736|744.85|735.75|15
1655198370000|2022-06-14 09:19:30|744.9|735.8|745.55|736.45|745.55|736.45|744.75|735.65|17
1655198380000|2022-06-14 09:19:40|745.75|736.65|745.8|736.7|745.95|736.85|745.6|736.5|21
1655198390000|2022-06-14 09:19:50|745.85|736.75|747.2|738.1|747.2|738.1|745.85|736.75|21
1655198400000|2022-06-14 09:20:00|747.15|738.05|746.75|737.65|747.15|738.05|746.25|737.15|27
1655198410000|2022-06-14 09:20:10|746.7|737.6|746.55|737.45|746.7|737.6|746.15|737.05|24
1655198420000|2022-06-14 09:20:20|746.5|737.4|746.65|737.55|746.7|737.6|746.3|737.2|18
1655198430000|2022-06-14 09:20:30|746.6|737.5|747.1|738|747.1|738|746.35|737.25|24
1655198440000|2022-06-14 09:20:40|746.9|737.8|746.15|737.05|746.95|737.85|746.15|737.05|14
1655198450000|2022-06-14 09:20:50|746.2|737.1|747.15|738.05|747.35|738.25|746.2|737.1|23
1655198460000|2022-06-14 09:21:00|747.2|738.1|747.35|738.25|747.6|738.5|747.05|737.95|26
1655198470000|2022-06-14 09:21:10|747.4|738.3|746.85|737.75|747.55|738.45|746.25|737.15|26
1655198480000|2022-06-14 09:21:20|746.9|737.8|747.45|738.35|747.5|738.4|746.9|737.8|21
1655198490000|2022-06-14 09:21:30|747.5|738.4|747.95|738.85|748|738.9|747.5|738.4|22
1655198500000|2022-06-14 09:21:40|747.8|738.7|748.5|739.4|748.5|739.4|747.8|738.7|16
1655198510000|2022-06-14 09:21:50|748.55|739.45|749.55|740.45|750.05|740.95|748.4|739.3|31
1655198520000|2022-06-14 09:22:00|749.35|740.25|749.35|740.25|749.4|740.3|748.95|739.85|24
1655198530000|2022-06-14 09:22:10|749.25|740.15|749.3|740.2|749.3|740.2|749.15|740.05|4
1655198540000|2022-06-14 09:22:20|749.5|740.4|750|740.9|750.35|741.25|749.35|740.25|27
1655198550000|2022-06-14 09:22:30|750.05|740.95|749.8|740.7|750.3|741.2|749.7|740.6|15
1655198560000|2022-06-14 09:22:40|749.7|740.6|750.3|741.2|750.35|741.25|749.7|740.6|23
1655198570000|2022-06-14 09:22:50|750.25|741.15|750.1|741|750.35|741.25|749.75|740.65|22
1655198580000|2022-06-14 09:23:00|750.2|741.1|749.9|740.8|750.2|741.1|749.85|740.75|17
1655198590000|2022-06-14 09:23:10|749.95|740.85|748.85|739.75|750|740.9|748.75|739.65|17
1655198600000|2022-06-14 09:23:20|748.8|739.7|748.95|739.85|749|739.9|748.7|739.6|22
1655198610000|2022-06-14 09:23:30|749|739.9|749.9|740.8|749.9|740.8|749|739.9|21
1655198620000|2022-06-14 09:23:40|749.85|740.75|749.6|740.5|750.05|740.95|749.6|740.5|11
1655198630000|2022-06-14 09:23:50|749.5|740.4|750.55|741.45|750.55|741.45|749.5|740.4|24
1655198640000|2022-06-14 09:24:00|750.6|741.5|750.95|741.85|751.25|742.15|750.6|741.5|30
1655198650000|2022-06-14 09:24:10|751|741.9|750.9|741.8|751.1|742|750.9|741.8|21
1655198660000|2022-06-14 09:24:20|751.25|742.15|751.35|742.25|751.55|742.45|750.75|741.65|20
1655198670000|2022-06-14 09:24:30|751.4|742.3|751.15|742.05|751.4|742.3|750.7|741.6|15
1655198680000|2022-06-14 09:24:40|750.9|741.8|749.3|740.2|750.9|741.8|749.3|740.2|23
1655198690000|2022-06-14 09:24:50|749.25|740.15|749.2|740.1|749.35|740.25|749.15|740.05|18
1655198700000|2022-06-14 09:25:00|749.15|740.05|748.85|739.75|749.25|740.15|748.85|739.75|13
1655198710000|2022-06-14 09:25:10|748.7|739.6|748.89|739.79|749.04|739.94|748.7|739.6|14
1655198720000|2022-06-14 09:25:20|749.15|740.05|749.6|740.5|749.75|740.65|749.15|740.05|9
1655198730000|2022-06-14 09:25:30|749.55|740.45|749.2|740.1|749.65|740.55|749.05|739.95|11
1655198740000|2022-06-14 09:25:40|749.15|740.05|749.35|740.25|749.4|740.3|749.1|740|9
1655198750000|2022-06-14 09:25:50|749.3|740.2|749.45|740.35|750|740.9|749.3|740.2|23
1655198760000|2022-06-14 09:26:00|749.5|740.4|748.94|739.84|749.5|740.4|748.94|739.84|9
1655198770000|2022-06-14 09:26:10|748.9|739.8|749.25|740.15|749.35|740.25|748.9|739.8|16
1655198780000|2022-06-14 09:26:20|749.15|740.05|749.15|740.05|749.25|740.15|749.05|739.95|11
1655198790000|2022-06-14 09:26:30|749.35|740.25|748.94|739.84|749.35|740.25|748.74|739.64|10
1655198800000|2022-06-14 09:26:40|748.89|739.79|749.09|739.99|749.09|739.99|748.84|739.74|10
1655198810000|2022-06-14 09:26:50|749.2|740.1|748.94|739.84|749.25|740.15|748.89|739.79|9
1655198820000|2022-06-14 09:27:00|748.77|739.67|747.7|738.6|748.77|739.67|747.7|738.6|9
1655198830000|2022-06-14 09:27:10|747.6|738.5|747.75|738.65|747.75|738.65|747.6|738.5|5
1655198840000|2022-06-14 09:27:20|747.65|738.55|747.7|738.6|748|738.9|747.65|738.55|11
1655198850000|2022-06-14 09:27:30|747.65|738.55|747.8|738.7|747.9|738.8|747.6|738.5|6
1655198860000|2022-06-14 09:27:40|747.75|738.65|747.08|737.98|747.75|738.65|746.98|737.88|8
1655198870000|2022-06-14 09:27:50|747.03|737.93|747.03|737.93|747.08|737.98|746.93|737.83|6
1655198880000|2022-06-14 09:28:00|747.18|738.08|746.91|737.81|747.25|738.15|746.91|737.81|14
1655198890000|2022-06-14 09:28:10|746.86|737.76|746.58|737.48|746.86|737.76|745.69|736.59|14
1655198900000|2022-06-14 09:28:20|746.6|737.5|746.7|737.6|746.89|737.79|746.55|737.45|15
1655198910000|2022-06-14 09:28:30|746.65|737.55|746.35|737.25|746.65|737.55|746.25|737.15|10
1655198920000|2022-06-14 09:28:40|746.4|737.3|746.6|737.5|746.75|737.65|746.4|737.3|6
1655198930000|2022-06-14 09:28:50|745.85|736.75|745.75|736.65|745.85|736.75|745.75|736.65|2
1655198940000|2022-06-14 09:29:00|745.8|736.7|743.34|734.24|745.8|736.7|743.34|734.24|24
1655198950000|2022-06-14 09:29:10|743.31|734.21|743.81|734.71|743.88|734.78|742.8|733.7|19
1655198960000|2022-06-14 09:29:20|743.65|734.55|743.8|734.7|743.85|734.75|743.55|734.45|19
1655198970000|2022-06-14 09:29:30|743.75|734.65|743.95|734.85|743.95|734.85|743.21|734.11|12
1655198980000|2022-06-14 09:29:40|744.1|735|743.8|734.7|744.15|735.05|743.8|734.7|9
1655198990000|2022-06-14 09:29:50|743.75|734.65|743.25|734.15|743.75|734.65|742.85|733.75|20
1655199000000|2022-06-14 09:30:00|743.3|734.2|743.95|734.85|744.4|735.3|743.15|734.05|27
1655199010000|2022-06-14 09:30:10|743.9|734.8|743.75|734.65|743.9|734.8|743.6|734.5|12
1655199020000|2022-06-14 09:30:20|743.45|734.35|742.9|733.8|743.45|734.35|742.82|733.72|12
1655199030000|2022-06-14 09:30:30|742.85|733.75|742|732.9|742.85|733.75|741.03|731.93|26
1655199040000|2022-06-14 09:30:40|741.95|732.85|741.11|732.01|742.15|733.05|740.96|731.86|17
1655199050000|2022-06-14 09:30:50|741.01|731.91|741.06|731.96|741.21|732.11|740.96|731.86|15
1655199060000|2022-06-14 09:31:00|741.16|732.06|742.55|733.45|742.75|733.65|741.11|732.01|22
1655199070000|2022-06-14 09:31:10|742.4|733.3|742.25|733.15|742.4|733.3|741.75|732.65|15
1655199080000|2022-06-14 09:31:20|742.2|733.1|743.15|734.05|743.25|734.15|742.05|732.95|24
1655199090000|2022-06-14 09:31:30|743.1|734|742.7|733.6|743.1|734|742.6|733.5|12
1655199100000|2022-06-14 09:31:40|742.65|733.55|742.25|733.15|742.75|733.65|742.25|733.15|7
1655199110000|2022-06-14 09:31:50|742.13|733.03|741.75|732.65|742.13|733.03|741.75|732.65|5
1655199120000|2022-06-14 09:32:00|741.85|732.75|742.2|733.1|742.25|733.15|741.85|732.75|11
1655199130000|2022-06-14 09:32:10|742.15|733.05|742.95|733.85|743.35|734.25|742.15|733.05|28
1655199140000|2022-06-14 09:32:20|743|733.9|742.65|733.55|743.15|734.05|742.65|733.55|12
1655199150000|2022-06-14 09:32:30|742.75|733.65|743.35|734.25|743.4|734.3|742.75|733.65|14
1655199160000|2022-06-14 09:32:40|743.4|734.3|744.95|735.85|744.95|735.85|743.4|734.3|22
1655199170000|2022-06-14 09:32:50|745|735.9|744.85|735.75|745|735.9|744.8|735.7|17
1655199180000|2022-06-14 09:33:00|744.75|735.65|746.05|736.95|746.05|736.95|744.5|735.4|23
1655199190000|2022-06-14 09:33:10|746.1|737|745.85|736.75|746.45|737.35|745.7|736.6|22
1655199200000|2022-06-14 09:33:20|745.9|736.8|745.55|736.45|746.55|737.45|745.55|736.45|21
1655199210000|2022-06-14 09:33:30|745.35|736.25|745.4|736.3|745.8|736.7|745.15|736.05|16
1655199220000|2022-06-14 09:33:40|745.45|736.35|744.3|735.2|745.45|736.35|744.27|735.17|17
1655199230000|2022-06-14 09:33:50|744.15|735.05|744.75|735.65|744.75|735.65|744.1|735|17
1655199240000|2022-06-14 09:34:00|744.7|735.6|744.39|735.29|745.2|736.1|744.34|735.24|23
1655199250000|2022-06-14 09:34:10|744.3|735.2|744.85|735.75|745.45|736.35|744.25|735.15|23
1655199260000|2022-06-14 09:34:20|744.95|735.85|744.75|735.65|744.95|735.85|744.75|735.65|9
1655199270000|2022-06-14 09:34:30|744.8|735.7|745.1|736|745.55|736.45|744.8|735.7|14
1655199280000|2022-06-14 09:34:40|745.05|735.95|744.17|735.07|745.3|736.2|744.17|735.07|21
1655199290000|2022-06-14 09:34:50|744.16|735.06|744.01|734.91|744.16|735.06|743.86|734.76|10
1655199300000|2022-06-14 09:35:00|743.96|734.86|744.65|735.55|744.75|735.65|743.81|734.71|12
1655199310000|2022-06-14 09:35:10|744.6|735.5|745.05|735.95|745.15|736.05|744.6|735.5|14
1655199320000|2022-06-14 09:35:20|745.1|736|745.45|736.35|745.45|736.35|744.95|735.85|20
1655199330000|2022-06-14 09:35:30|745.55|736.45|745.9|736.8|745.95|736.85|745.55|736.45|9
1655199340000|2022-06-14 09:35:40|745.85|736.75|745.8|736.7|745.9|736.8|745.8|736.7|5
1655199350000|2022-06-14 09:35:50|745.85|736.75|746.15|737.05|746.4|737.3|745.85|736.75|20
1655199360000|2022-06-14 09:36:00|746.2|737.1|746.25|737.15|746.25|737.15|745.75|736.65|14
1655199370000|2022-06-14 09:36:10|746.3|737.2|745.8|736.7|746.3|737.2|745.75|736.65|20
1655199380000|2022-06-14 09:36:20|745.85|736.75|747|737.9|747|737.9|745.8|736.7|16
1655199390000|2022-06-14 09:36:30|746.95|737.85|746.55|737.45|746.95|737.85|746.55|737.45|10
1655199400000|2022-06-14 09:36:40|746.5|737.4|746.6|737.5|746.85|737.75|746.5|737.4|11
1655199410000|2022-06-14 09:36:50|746.25|737.15|746.75|737.65|746.75|737.65|746.2|737.1|10
1655199420000|2022-06-14 09:37:00|746.7|737.6|747.25|738.15|747.55|738.45|746.65|737.55|14
1655199430000|2022-06-14 09:37:10|747.2|738.1|747.3|738.2|747.3|738.2|747.1|738|6
1655199440000|2022-06-14 09:37:20|747.1|738|747|737.9|747.1|738|747|737.9|3
1655199450000|2022-06-14 09:37:30|747.05|737.95|747.05|737.95|747.1|738|746.95|737.85|8
1655199460000|2022-06-14 09:37:40|747.1|738|746.85|737.75|747.2|738.1|746.72|737.62|12
1655199470000|2022-06-14 09:37:50|746.9|737.8|746.85|737.75|747|737.9|746.8|737.7|5
1655199480000|2022-06-14 09:38:00|746.9|737.8|747.05|737.95|747.15|738.05|746.9|737.8|10
1655199490000|2022-06-14 09:38:10|747|737.9|745.83|736.73|747.05|737.95|745.83|736.73|12
1655199500000|2022-06-14 09:38:20|745.18|736.08|743.88|734.78|745.18|736.08|743.88|734.78|9
1655199510000|2022-06-14 09:38:30|743.83|734.73|743.31|734.21|743.83|734.73|743.31|734.21|10
1655199520000|2022-06-14 09:38:40|743.3|734.2|743.6|734.5|743.6|734.5|743.16|734.06|12
1655199530000|2022-06-14 09:38:50|743.65|734.55|743.5|734.4|743.65|734.55|743.18|734.08|15
1655199540000|2022-06-14 09:39:00|743.4|734.3|743.3|734.2|743.4|734.3|743.2|734.1|10
1655199550000|2022-06-14 09:39:10|743.25|734.15|743.4|734.3|743.4|734.3|743.2|734.1|7
1655199570000|2022-06-14 09:39:30|743.5|734.4|745.3|736.2|745.3|736.2|743.45|734.35|18
1655199580000|2022-06-14 09:39:40|745.25|736.15|745.45|736.35|745.45|736.35|745.1|736|12
1655199590000|2022-06-14 09:39:50|745.75|736.65|745.55|736.45|745.75|736.65|745.45|736.35|10
1655199600000|2022-06-14 09:40:00|745.8|736.7|747.25|738.15|747.3|738.2|745.8|736.7|22
1655199610000|2022-06-14 09:40:10|747.3|738.2|747.2|738.1|747.3|738.2|747.1|738|9
1655199620000|2022-06-14 09:40:20|747|737.9|745.08|735.98|747.05|737.95|745.08|735.98|19
1655199630000|2022-06-14 09:40:30|744.98|735.88|744.68|735.58|744.98|735.88|744.68|735.58|9
1655199640000|2022-06-14 09:40:40|744.76|735.66|745.05|735.95|745.05|735.95|744.4|735.3|13
1655199650000|2022-06-14 09:40:50|745.1|736|745.1|736|745.15|736.05|744.95|735.85|22
1655199660000|2022-06-14 09:41:00|745.15|736.05|744.75|735.65|745.15|736.05|744.5|735.4|15
1655199670000|2022-06-14 09:41:10|744.85|735.75|744.9|735.8|745.35|736.25|744.8|735.7|20
1655199680000|2022-06-14 09:41:20|744.95|735.85|744.85|735.75|744.95|735.85|744.85|735.75|11
1655199690000|2022-06-14 09:41:30|744.9|735.8|745.05|735.95|745.3|736.2|744.9|735.8|15
1655199700000|2022-06-14 09:41:40|745.15|736.05|745.15|736.05|745.3|736.2|745.1|736|5
1655199710000|2022-06-14 09:41:50|745.1|736|744.95|735.85|745.1|736|744.7|735.6|16
1655199720000|2022-06-14 09:42:00|745.05|735.95|744.7|735.6|745.2|736.1|744.7|735.6|16
1655199730000|2022-06-14 09:42:10|744.8|735.7|744.85|735.75|744.85|735.75|744.7|735.6|8
1655199740000|2022-06-14 09:42:20|744.8|735.7|743.66|734.56|744.8|735.7|743.66|734.56|11
1655199750000|2022-06-14 09:42:30|743.58|734.48|742.95|733.85|743.58|734.48|742.95|733.85|15
1655199760000|2022-06-14 09:42:40|743.05|733.95|743.85|734.75|743.85|734.75|742.74|733.64|13
1655199770000|2022-06-14 09:42:50|743.9|734.8|744.3|735.2|744.35|735.25|743.9|734.8|17
1655199780000|2022-06-14 09:43:00|744.4|735.3|744.3|735.2|744.6|735.5|744|734.9|13
1655199790000|2022-06-14 09:43:10|744.35|735.25|744.35|735.25|744.4|735.3|744.25|735.15|13
1655199800000|2022-06-14 09:43:20|744.3|735.2|744.1|735|744.5|735.4|744.05|734.95|19
1655199810000|2022-06-14 09:43:30|744.05|734.95|744.15|735.05|744.2|735.1|744|734.9|15
1655199820000|2022-06-14 09:43:40|744.1|735|744.35|735.25|744.4|735.3|744.05|734.95|20
1655199830000|2022-06-14 09:43:50|744.4|735.3|744.55|735.45|744.8|735.7|744.35|735.25|18
1655199840000|2022-06-14 09:44:00|744.5|735.4|744.7|735.6|744.75|735.65|744.5|735.4|16
1655199850000|2022-06-14 09:44:10|744.65|735.55|742.6|733.5|744.7|735.6|742.6|733.5|15
1655199860000|2022-06-14 09:44:20|742.71|733.61|742.15|733.05|742.73|733.63|742.15|733.05|21
1655199870000|2022-06-14 09:44:30|742.1|733|741.76|732.66|742.1|733|741.55|732.45|14
1655199880000|2022-06-14 09:44:40|741.71|732.61|741.86|732.76|742.7|733.6|741.71|732.61|18
1655199890000|2022-06-14 09:44:50|741.75|732.65|742.7|733.6|742.85|733.75|741.56|732.46|20
1655199900000|2022-06-14 09:45:00|742.65|733.55|742.7|733.6|742.75|733.65|742.05|732.95|21
1655199910000|2022-06-14 09:45:10|742.75|733.65|742.9|733.8|743.35|734.25|742.65|733.55|16
1655199920000|2022-06-14 09:45:20|742.85|733.75|742.75|733.65|743.2|734.1|742.25|733.15|24
1655199930000|2022-06-14 09:45:30|742.7|733.6|742.29|733.19|743.2|734.1|742.29|733.19|17
1655199940000|2022-06-14 09:45:40|742.27|733.17|742.25|733.15|742.3|733.2|742|732.9|14
1655199950000|2022-06-14 09:45:50|742.3|733.2|741.85|732.75|742.3|733.2|741.85|732.75|12
1655199960000|2022-06-14 09:46:00|742|732.9|741.38|732.28|742|732.9|741.38|732.28|24
1655199970000|2022-06-14 09:46:10|741.51|732.41|741.46|732.36|741.51|732.41|741.46|732.36|2
1655199980000|2022-06-14 09:46:20|741.38|732.28|741.38|732.28|741.38|732.28|741.38|732.28|1
1655199990000|2022-06-14 09:46:30|740.96|731.86|740.93|731.83|740.96|731.86|740.93|731.83|3
1655200000000|2022-06-14 09:46:40|740.75|731.65|738.86|729.76|740.75|731.65|738.86|729.76|17
1655200010000|2022-06-14 09:46:50|738.17|729.07|739.2|730.1|739.3|730.2|738.02|728.92|28
1655200020000|2022-06-14 09:47:00|739.15|730.05|740.4|731.3|740.6|731.5|738.9|729.8|24
1655200030000|2022-06-14 09:47:10|740.2|731.1|739.95|730.85|740.2|731.1|739|729.9|24
1655200040000|2022-06-14 09:47:20|739.9|730.8|738.9|729.8|740.4|731.3|738.9|729.8|23
1655200050000|2022-06-14 09:47:30|738.88|729.78|739.2|730.1|739.25|730.15|738.65|729.55|28
1655200060000|2022-06-14 09:47:40|739.15|730.05|740.45|731.35|740.5|731.4|739.15|730.05|22
1655200070000|2022-06-14 09:47:50|740.5|731.4|740.5|731.4|741.35|732.25|740.25|731.15|27
1655200080000|2022-06-14 09:48:00|740.55|731.45|739.8|730.7|740.6|731.5|739.8|730.7|14
1655200090000|2022-06-14 09:48:10|739.85|730.75|740.05|730.95|740.15|731.05|739.8|730.7|16
1655200100000|2022-06-14 09:48:20|740.1|731|739.65|730.55|740.15|731.05|739.55|730.45|22
1655200110000|2022-06-14 09:48:30|739.55|730.45|739.7|730.6|740.1|731|739.55|730.45|29
1655200120000|2022-06-14 09:48:40|739.65|730.55|739.85|730.75|739.9|730.8|739.55|730.45|23
1655200130000|2022-06-14 09:48:50|739.75|730.65|740.7|731.6|740.75|731.65|739.75|730.65|26
1655200140000|2022-06-14 09:49:00|740.75|731.65|740.85|731.75|740.95|731.85|740.75|731.65|13
1655200150000|2022-06-14 09:49:10|740.9|731.8|741.3|732.2|741.3|732.2|740.85|731.75|12
1655200160000|2022-06-14 09:49:20|741.25|732.15|740.8|731.7|741.3|732.2|740.75|731.65|19
1655200170000|2022-06-14 09:49:30|740.85|731.75|742.2|733.1|742.2|733.1|740.8|731.7|19
1655200180000|2022-06-14 09:49:40|742.35|733.25|742.45|733.35|742.55|733.45|742.25|733.15|17
1655200190000|2022-06-14 09:49:50|742.5|733.4|742.35|733.25|743.45|734.35|742.3|733.2|25
1655200200000|2022-06-14 09:50:00|742.4|733.3|743.2|734.1|743.25|734.15|742.4|733.3|29
1655200210000|2022-06-14 09:50:10|743.25|734.15|744|734.9|744.1|735|742.75|733.65|28
1655200220000|2022-06-14 09:50:20|744.1|735|744.05|734.95|744.25|735.15|743.75|734.65|21
1655200230000|2022-06-14 09:50:30|743.95|734.85|743.95|734.85|744.2|735.1|743.75|734.65|28
1655200240000|2022-06-14 09:50:40|743.8|734.7|743.9|734.8|744.1|735|743.8|734.7|17
1655200250000|2022-06-14 09:50:50|743.4|734.3|743.45|734.35|743.45|734.35|742.8|733.7|24
1655200260000|2022-06-14 09:51:00|743.55|734.45|744|734.9|744.1|735|743.55|734.45|19
1655200270000|2022-06-14 09:51:10|744.05|734.95|743.85|734.75|744.3|735.2|743.75|734.65|24
1655200280000|2022-06-14 09:51:20|744|734.9|744.1|735|744.2|735.1|743.85|734.75|14
1655200290000|2022-06-14 09:51:30|744|734.9|743.65|734.55|744.1|735|743.6|734.5|14
1655200300000|2022-06-14 09:51:40|743.7|734.6|744|734.9|744.1|735|743.7|734.6|17
1655200310000|2022-06-14 09:51:50|744.05|734.95|743.6|734.5|744.2|735.1|743.55|734.45|18
1655200320000|2022-06-14 09:52:00|743.65|734.55|744.1|735|744.25|735.15|743.4|734.3|28
1655200330000|2022-06-14 09:52:10|744.45|735.35|744.25|735.15|744.45|735.35|743.95|734.85|19
1655200340000|2022-06-14 09:52:20|744.3|735.2|743.85|734.75|744.45|735.35|743.85|734.75|16
1655200350000|2022-06-14 09:52:30|743.9|734.8|743.7|734.6|743.9|734.8|743.55|734.45|22
1655200360000|2022-06-14 09:52:40|743.6|734.5|743.9|734.8|743.9|734.8|743.55|734.45|18
1655200370000|2022-06-14 09:52:50|743.85|734.75|743.8|734.7|744.45|735.35|743.6|734.5|24
1655200380000|2022-06-14 09:53:00|743.6|734.5|741.94|732.84|743.6|734.5|741.87|732.77|26
1655200390000|2022-06-14 09:53:10|741.89|732.79|741.5|732.4|741.89|732.79|741.5|732.4|20
1655200400000|2022-06-14 09:53:20|741.7|732.6|741.75|732.65|741.85|732.75|741.55|732.45|20
1655200410000|2022-06-14 09:53:30|741.8|732.7|741.6|732.5|741.8|732.7|741.55|732.45|9
1655200420000|2022-06-14 09:53:40|741.55|732.45|741.01|731.91|741.55|732.45|740.96|731.86|18
1655200430000|2022-06-14 09:53:50|740.96|731.86|740.85|731.75|741.05|731.95|740.65|731.55|17
1655200440000|2022-06-14 09:54:00|740.8|731.7|739.85|730.75|740.85|731.75|739.6|730.5|21
1655200450000|2022-06-14 09:54:10|739.95|730.85|741|731.9|741.05|731.95|739.95|730.85|24
1655200460000|2022-06-14 09:54:20|740.95|731.85|740.85|731.75|741.05|731.95|740.85|731.75|22
1655200470000|2022-06-14 09:54:30|740.8|731.7|739.8|730.7|740.8|731.7|739.8|730.7|17
1655200480000|2022-06-14 09:54:40|739.75|730.65|739.66|730.56|740.15|731.05|739.66|730.56|27
1655200490000|2022-06-14 09:54:50|739.51|730.41|739.55|730.45|739.85|730.75|738.99|729.89|28
1655200500000|2022-06-14 09:55:00|739.6|730.5|739.31|730.21|739.75|730.65|739.31|730.21|24
1655200510000|2022-06-14 09:55:10|739.25|730.15|738.8|729.7|739.3|730.2|738.2|729.1|28
1655200520000|2022-06-14 09:55:20|738.75|729.65|737.91|728.81|738.75|729.65|737.76|728.66|18
1655200530000|2022-06-14 09:55:30|738.16|729.06|737.8|728.7|738.4|729.3|737.8|728.7|20
1655200540000|2022-06-14 09:55:40|737.9|728.8|738.05|728.95|738.1|729|737.85|728.75|6
1655200550000|2022-06-14 09:55:50|738|728.9|737.85|728.75|738.05|728.95|737.85|728.75|8
1655200560000|2022-06-14 09:56:00|738|728.9|738.15|729.05|738.15|729.05|737.8|728.7|12
1655200570000|2022-06-14 09:56:10|738.25|729.15|738.65|729.55|738.85|729.75|738.2|729.1|21
1655200580000|2022-06-14 09:56:20|738.45|729.35|738.25|729.15|738.55|729.45|738|728.9|20
1655200590000|2022-06-14 09:56:30|738.15|729.05|738|728.9|738.15|729.05|736.2|727.1|20
1655200600000|2022-06-14 09:56:40|738.05|728.95|737.55|728.45|738.05|728.95|737.3|728.2|29
1655200610000|2022-06-14 09:56:50|737.5|728.4|738.3|729.2|738.5|729.4|737.5|728.4|19
1655200620000|2022-06-14 09:57:00|738.15|729.05|739.05|729.95|739.05|729.95|738.15|729.05|21
1655200630000|2022-06-14 09:57:10|739|729.9|738.25|729.15|739.05|729.95|737.9|728.8|20
1655200640000|2022-06-14 09:57:20|738.3|729.2|738.05|728.95|738.3|729.2|737.75|728.65|27
1655200650000|2022-06-14 09:57:30|738.1|729|736.56|727.46|738.1|729|736.56|727.46|21
1655200660000|2022-06-14 09:57:40|736.46|727.36|736.3|727.2|736.61|727.51|736.2|727.1|12
1655200670000|2022-06-14 09:57:50|736.25|727.15|736.25|727.15|736.3|727.2|736.15|727.05|10
1655200680000|2022-06-14 09:58:00|736.2|727.1|736.15|727.05|736.2|727.1|736.05|726.95|8
1655200690000|2022-06-14 09:58:10|736.1|727|735.95|726.85|736.35|727.25|735.95|726.85|12
1655200700000|2022-06-14 09:58:20|736|726.9|736.7|727.6|736.7|727.6|735.95|726.85|16
1655200710000|2022-06-14 09:58:30|736.75|727.65|736.8|727.7|736.85|727.75|736.3|727.2|19
1655200720000|2022-06-14 09:58:40|736.75|727.65|736.35|727.25|736.75|727.65|736.1|727|16
1655200730000|2022-06-14 09:58:50|736.4|727.3|736.25|727.15|736.55|727.45|736.25|727.15|14
1655200740000|2022-06-14 09:59:00|736.05|726.95|736.05|726.95|736.75|727.65|736.05|726.95|24
1655200750000|2022-06-14 09:59:10|736|726.9|736.15|727.05|736.25|727.15|736|726.9|19
1655200760000|2022-06-14 09:59:20|736.1|727|736.7|727.6|736.9|727.8|736.03|726.93|30
1655200770000|2022-06-14 09:59:30|736.75|727.65|736.3|727.2|736.75|727.65|736.25|727.15|18
1655200780000|2022-06-14 09:59:40|736.25|727.15|735.8|726.7|736.25|727.15|735.8|726.7|18
1655200790000|2022-06-14 09:59:50|735.75|726.65|734.85|725.75|735.85|726.75|734.5|725.4|20
1655200800000|2022-06-14 10:00:00|735.05|725.95|735|725.9|736.15|727.05|734.95|725.85|30
1655200810000|2022-06-14 10:00:10|734.9|725.8|735.65|726.55|735.65|726.55|734.1|725|28
1655200820000|2022-06-14 10:00:20|735.45|726.35|734.85|725.75|735.6|726.5|734.8|725.7|28
1655200830000|2022-06-14 10:00:30|734.8|725.7|734.6|725.5|735|725.9|734.6|725.5|19
1655200840000|2022-06-14 10:00:40|734.68|725.58|735.1|726|735.35|726.25|734.45|725.35|27
1655200850000|2022-06-14 10:00:50|735.05|725.95|735.4|726.3|735.4|726.3|735.05|725.95|14
1655200860000|2022-06-14 10:01:00|735.2|726.1|735.4|726.3|735.45|726.35|735.1|726|25
1655200870000|2022-06-14 10:01:10|735.45|726.35|735.6|726.5|736.05|726.95|735.35|726.25|23
1655200880000|2022-06-14 10:01:20|735.65|726.55|734.85|725.75|735.65|726.55|734.45|725.35|21
1655200890000|2022-06-14 10:01:30|734.9|725.8|734.4|725.3|734.9|725.8|734.4|725.3|21
1655200900000|2022-06-14 10:01:40|734.3|725.2|734.3|725.2|734.45|725.35|734.2|725.1|14
1655200910000|2022-06-14 10:01:50|734.25|725.15|734.4|725.3|734.8|725.7|733.64|724.54|25
1655200920000|2022-06-14 10:02:00|734.35|725.25|734.45|725.35|734.75|725.65|734.2|725.1|24
1655200930000|2022-06-14 10:02:10|734.4|725.3|735.25|726.15|735.3|726.2|734.4|725.3|18
1655200940000|2022-06-14 10:02:20|735.3|726.2|735.05|725.95|735.35|726.25|734.85|725.75|30
1655200950000|2022-06-14 10:02:30|735.1|726|735.35|726.25|735.6|726.5|735.1|726|28
1655200960000|2022-06-14 10:02:40|735.45|726.35|735.05|725.95|735.5|726.4|735.05|725.95|20
1655200970000|2022-06-14 10:02:50|735.1|726|735|725.9|735.1|726|735|725.9|15
1655200980000|2022-06-14 10:03:00|735.05|725.95|734.26|725.16|735.2|726.1|734.26|725.16|22
1655200990000|2022-06-14 10:03:10|734.31|725.21|732.5|723.4|734.36|725.26|732.5|723.4|20
1655201000000|2022-06-14 10:03:20|732.56|723.46|732.34|723.24|732.56|723.46|732.34|723.24|7
1655201010000|2022-06-14 10:03:30|732.04|722.94|731.3|722.2|732.2|723.1|731.2|722.1|24
1655201020000|2022-06-14 10:03:40|731.35|722.25|731.05|721.95|731.35|722.25|731|721.9|14
1655201030000|2022-06-14 10:03:50|731|721.9|731.05|721.95|731.25|722.15|730.7|721.6|20
1655201040000|2022-06-14 10:04:00|730.95|721.85|731.55|722.45|731.65|722.55|730.7|721.6|26
1655201050000|2022-06-14 10:04:10|731.65|722.55|731.95|722.85|731.95|722.85|731.5|722.4|19
1655201060000|2022-06-14 10:04:20|732|722.9|732.4|723.3|732.75|723.65|731.95|722.85|26
1655201070000|2022-06-14 10:04:30|732.45|723.35|731.44|722.34|732.45|723.35|731.44|722.34|21
1655201080000|2022-06-14 10:04:40|731.35|722.25|731.02|721.92|731.45|722.35|731.02|721.92|9
1655201090000|2022-06-14 10:04:50|730.97|721.87|730.35|721.25|730.97|721.87|730.35|721.25|16
1655201100000|2022-06-14 10:05:00|730.4|721.3|731.2|722.1|731.75|722.65|730.3|721.2|31
1655201110000|2022-06-14 10:05:10|731.15|722.05|731.1|722|731.15|722.05|730.75|721.65|24
1655201120000|2022-06-14 10:05:20|731.05|721.95|731.05|721.95|731.2|722.1|731|721.9|16
1655201130000|2022-06-14 10:05:30|731|721.9|731.05|721.95|731.1|722|730.95|721.85|17
1655201140000|2022-06-14 10:05:40|731|721.9|730.2|721.1|731.05|721.95|730.1|721|17
1655201150000|2022-06-14 10:05:50|730.15|721.05|729.85|720.75|730.2|721.1|729.8|720.7|32
1655201160000|2022-06-14 10:06:00|729.9|720.8|730|720.9|730.7|721.6|729.9|720.8|20
1655201170000|2022-06-14 10:06:10|729.95|720.85|731|721.9|731|721.9|729.95|720.85|22
1655201180000|2022-06-14 10:06:20|731.05|721.95|731.05|721.95|731.35|722.25|730.9|721.8|21
1655201190000|2022-06-14 10:06:30|731|721.9|730.65|721.55|731|721.9|730.55|721.45|7
1655201200000|2022-06-14 10:06:40|730.6|721.5|730.9|721.8|731.05|721.95|730.6|721.5|16
1655201210000|2022-06-14 10:06:50|730.85|721.75|731.9|722.8|732|722.9|730.8|721.7|21
1655201220000|2022-06-14 10:07:00|731.95|722.85|732.05|722.95|732.2|723.1|731.8|722.7|21
1655201230000|2022-06-14 10:07:10|732.1|723|732.35|723.25|732.45|723.35|731.95|722.85|27
1655201240000|2022-06-14 10:07:20|732.3|723.2|732.75|723.65|732.75|723.65|732.25|723.15|22
1655201250000|2022-06-14 10:07:30|732.7|723.6|731.21|722.11|732.75|723.65|731.21|722.11|18
1655201260000|2022-06-14 10:07:40|731.11|722.01|731.2|722.1|731.2|722.1|730.85|721.75|13
1655201270000|2022-06-14 10:07:50|731.3|722.2|730.9|721.8|731.35|722.25|730.9|721.8|14
1655201280000|2022-06-14 10:08:00|731|721.9|731.04|721.94|731.07|721.97|731|721.9|4
1655201290000|2022-06-14 10:08:10|731.02|721.92|730.95|721.85|731.07|721.97|730.83|721.73|14
1655201300000|2022-06-14 10:08:20|731.05|721.95|731.41|722.31|731.59|722.49|730.95|721.85|19
1655201310000|2022-06-14 10:08:30|731.35|722.25|731.3|722.2|731.52|722.42|731.3|722.2|12
1655201320000|2022-06-14 10:08:40|731.27|722.17|731.05|721.95|731.27|722.17|731.02|721.92|9
1655201330000|2022-06-14 10:08:50|731.1|722|730.8|721.7|731.2|722.1|730.8|721.7|8
1655201340000|2022-06-14 10:09:00|730.59|721.49|731.4|722.3|731.4|722.3|730.25|721.15|23
1655201350000|2022-06-14 10:09:10|731.55|722.45|730.52|721.42|731.55|722.45|730.4|721.3|9
1655201360000|2022-06-14 10:09:20|730.55|721.45|730.85|721.75|730.85|721.75|730.55|721.45|7
1655201370000|2022-06-14 10:09:30|730.75|721.65|730.8|721.7|730.85|721.75|730.75|721.65|5
1655201380000|2022-06-14 10:09:40|730.85|721.75|730.67|721.57|731.05|721.95|730.67|721.57|6
1655201390000|2022-06-14 10:09:50|730.52|721.42|731.35|722.25|731.35|722.25|730.52|721.42|12
1655201400000|2022-06-14 10:10:00|731.45|722.35|731.5|722.4|731.7|722.6|731.45|722.35|7
1655201410000|2022-06-14 10:10:10|731.45|722.35|730.93|721.83|731.45|722.35|730.88|721.78|11
1655201420000|2022-06-14 10:10:20|730.88|721.78|731.45|722.35|731.45|722.35|730.88|721.78|10
1655201430000|2022-06-14 10:10:30|731.4|722.3|731.45|722.35|731.5|722.4|731.4|722.3|8
1655201440000|2022-06-14 10:10:40|731.7|722.6|731.45|722.35|731.7|722.6|731.4|722.3|10
1655201450000|2022-06-14 10:10:50|731.4|722.3|731.4|722.3|731.45|722.35|731.3|722.2|8
1655201460000|2022-06-14 10:11:00|731.45|722.35|732.45|723.35|732.45|723.35|731.22|722.12|12
1655201470000|2022-06-14 10:11:10|732.55|723.45|732.9|723.8|732.9|723.8|732.55|723.45|8
1655201480000|2022-06-14 10:11:20|732.85|723.75|732.95|723.85|732.95|723.85|732.85|723.75|7
1655201490000|2022-06-14 10:11:30|732.85|723.75|732.75|723.65|732.9|723.8|732.6|723.5|15
1655201500000|2022-06-14 10:11:40|732.7|723.6|732.3|723.2|732.7|723.6|732.3|723.2|8
1655201510000|2022-06-14 10:11:50|732.25|723.15|732.35|723.25|732.35|723.25|731.99|722.89|22
1655201520000|2022-06-14 10:12:00|732.45|723.35|732.62|723.52|733.06|723.96|732.45|723.35|17
1655201530000|2022-06-14 10:12:10|732.69|723.59|731.93|722.83|732.69|723.59|731.85|722.75|12
1655201540000|2022-06-14 10:12:20|731.9|722.8|731.42|722.32|731.9|722.8|731.35|722.25|15
1655201550000|2022-06-14 10:12:30|731.41|722.31|730.95|721.85|731.47|722.37|730.95|721.85|4
1655201560000|2022-06-14 10:12:40|730.96|721.86|730.96|721.86|730.96|721.86|730.79|721.69|8
1655201570000|2022-06-14 10:12:50|730.98|721.88|731.4|722.3|731.49|722.39|730.97|721.87|18
1655201580000|2022-06-14 10:13:00|731.49|722.39|731.46|722.36|731.54|722.44|731.45|722.35|15
1655201590000|2022-06-14 10:13:10|731.76|722.66|731.71|722.61|731.76|722.66|731.61|722.51|9
1655201600000|2022-06-14 10:13:20|731.76|722.66|731.71|722.61|731.76|722.66|731.71|722.61|4
1655201610000|2022-06-14 10:13:30|731.76|722.66|732.15|723.05|732.23|723.13|731.76|722.66|15
1655201620000|2022-06-14 10:13:40|732.1|723|732.3|723.2|732.35|723.25|732.1|723|6
1655201630000|2022-06-14 10:13:50|732.35|723.25|732.03|722.93|732.35|723.25|732.03|722.93|10
1655201640000|2022-06-14 10:14:00|731.93|722.83|731.98|722.88|732.08|722.98|731.86|722.76|14
1655201650000|2022-06-14 10:14:10|731.93|722.83|731.54|722.44|731.93|722.83|731.54|722.44|8
1655201660000|2022-06-14 10:14:20|731.55|722.45|730.76|721.66|731.55|722.45|730.76|721.66|17
1655201670000|2022-06-14 10:14:30|730.75|721.65|730.83|721.73|730.9|721.8|730.74|721.64|11
1655201680000|2022-06-14 10:14:40|730.87|721.77|730.87|721.77|730.97|721.87|730.87|721.77|7
1655201690000|2022-06-14 10:14:50|730.83|721.73|730.83|721.73|730.92|721.82|730.73|721.63|8
1655201700000|2022-06-14 10:15:00|730.74|721.64|731.63|722.53|731.73|722.63|730.74|721.64|11
1655201710000|2022-06-14 10:15:10|731.68|722.58|730.68|721.58|731.68|722.58|730.68|721.58|19
1655201720000|2022-06-14 10:15:20|730.19|721.09|729.16|720.06|730.19|721.09|728.98|719.88|24
1655201730000|2022-06-14 10:15:30|729.14|720.04|728.9|719.8|729.2|720.1|728.9|719.8|7
1655201740000|2022-06-14 10:15:40|728.91|719.81|729.38|720.28|729.39|720.29|728.91|719.81|17
1655201750000|2022-06-14 10:15:50|729.4|720.3|728.94|719.84|729.4|720.3|728.94|719.84|5
1655201760000|2022-06-14 10:16:00|728.83|719.73|729.5|720.4|729.54|720.44|728.78|719.68|10
1655201770000|2022-06-14 10:16:10|729.22|720.12|728.78|719.68|729.22|720.12|728.78|719.68|12
1655201780000|2022-06-14 10:16:20|728.91|719.81|728.78|719.68|728.97|719.87|728.78|719.68|12
1655201790000|2022-06-14 10:16:30|728.73|719.63|727.49|718.39|728.73|719.63|727.36|718.26|28
1655201800000|2022-06-14 10:16:40|727.41|718.31|726.34|717.24|727.41|718.31|726.34|717.24|11
1655201810000|2022-06-14 10:16:50|726.23|717.13|726.54|717.44|726.87|717.77|726.23|717.13|19
1655201820000|2022-06-14 10:17:00|726.68|717.58|728.5|719.4|728.5|719.4|726.54|717.44|24
1655201830000|2022-06-14 10:17:10|728.4|719.3|728.9|719.8|728.9|719.8|728.4|719.3|15
1655201840000|2022-06-14 10:17:20|729|719.9|729.75|720.65|729.75|720.65|729|719.9|17
1655201850000|2022-06-14 10:17:30|729.9|720.8|729.95|720.85|729.95|720.85|729.55|720.45|20
1655201860000|2022-06-14 10:17:40|729.9|720.8|729.7|720.6|730.1|721|729.7|720.6|20
1655201870000|2022-06-14 10:17:50|729.6|720.5|729|719.9|729.65|720.55|729|719.9|20
1655201880000|2022-06-14 10:18:00|729.05|719.95|730|720.9|730.15|721.05|729|719.9|20
1655201890000|2022-06-14 10:18:10|730.05|720.95|730.35|721.25|730.5|721.4|730.05|720.95|21
1655201900000|2022-06-14 10:18:20|730.3|721.2|731.25|722.15|731.25|722.15|730.25|721.15|20
1655201910000|2022-06-14 10:18:30|731.2|722.1|731.3|722.2|731.3|722.2|730.75|721.65|24
1655201920000|2022-06-14 10:18:40|731.35|722.25|731.6|722.5|731.8|722.7|731.2|722.1|14
1655201930000|2022-06-14 10:18:50|731.65|722.55|731.8|722.7|731.8|722.7|731.65|722.55|3
1655201940000|2022-06-14 10:19:00|731.9|722.8|731.8|722.7|732|722.9|731.75|722.65|13
1655201950000|2022-06-14 10:19:10|731.75|722.65|732.3|723.2|732.3|723.2|731.38|722.28|16
1655201960000|2022-06-14 10:19:20|732.35|723.25|733.4|724.3|733.5|724.4|732.35|723.25|13
1655201970000|2022-06-14 10:19:30|733.45|724.35|732.52|723.42|733.45|724.35|732.52|723.42|17
1655201980000|2022-06-14 10:19:40|732.3|723.2|732|722.9|732.3|723.2|731.81|722.71|13
1655201990000|2022-06-14 10:19:50|732.05|722.95|731.86|722.76|732.26|723.16|731.86|722.76|8
1655202000000|2022-06-14 10:20:00|731.91|722.81|732.35|723.25|732.35|723.25|731.91|722.81|5
1655202010000|2022-06-14 10:20:10|732.44|723.34|732.5|723.4|732.52|723.42|732.44|723.34|6
1655202020000|2022-06-14 10:20:20|732.49|723.39|732.95|723.85|732.95|723.85|732.49|723.39|16
1655202030000|2022-06-14 10:20:30|733|723.9|733.45|724.35|733.6|724.5|732.95|723.85|13
1655202040000|2022-06-14 10:20:40|733.55|724.45|734.1|725|734.1|725|733.55|724.45|16
1655202050000|2022-06-14 10:20:50|734.15|725.05|734.55|725.45|734.7|725.6|734.15|725.05|17
1655202060000|2022-06-14 10:21:00|734.5|725.4|734.2|725.1|734.5|725.4|733.49|724.39|22
1655202070000|2022-06-14 10:21:10|734.35|725.25|735.5|726.4|735.5|726.4|734.35|725.25|19
1655202080000|2022-06-14 10:21:20|735.65|726.55|736.5|727.4|737.25|728.15|735.65|726.55|31
1655202090000|2022-06-14 10:21:30|736.4|727.3|736.11|727.01|736.4|727.3|735.75|726.65|16
1655202100000|2022-06-14 10:21:40|736.05|726.95|735.86|726.76|736.1|727|735.86|726.76|9
1655202110000|2022-06-14 10:21:50|735.81|726.71|736.21|727.11|736.3|727.2|735.76|726.66|17
1655202120000|2022-06-14 10:22:00|736.1|727|735.29|726.19|736.32|727.22|735.16|726.06|21
1655202130000|2022-06-14 10:22:10|735.24|726.14|735.51|726.41|735.63|726.53|735.13|726.03|21
1655202140000|2022-06-14 10:22:20|735.5|726.4|735.18|726.08|735.5|726.4|735.18|726.08|19
1655202150000|2022-06-14 10:22:30|735.13|726.03|735.03|725.93|735.13|726.03|734.94|725.84|6
1655202160000|2022-06-14 10:22:40|735.04|725.94|734.22|725.12|735.04|725.94|734.22|725.12|22
1655202170000|2022-06-14 10:22:50|734.21|725.11|734.95|725.85|734.95|725.85|734.21|725.11|22
1655202180000|2022-06-14 10:23:00|735|725.9|734.62|725.52|735|725.9|734.58|725.48|18
1655202200000|2022-06-14 10:23:20|734.73|725.63|734.81|725.71|734.87|725.77|734.73|725.63|7
1655202210000|2022-06-14 10:23:30|734.86|725.76|734.91|725.81|734.91|725.81|734.7|725.6|11
1655202220000|2022-06-14 10:23:40|734.86|725.76|734.67|725.57|734.86|725.76|734.67|725.57|8
1655202230000|2022-06-14 10:23:50|734.66|725.56|734.48|725.38|734.76|725.66|734.48|725.38|4
1655202240000|2022-06-14 10:24:00|734.68|725.58|734.72|725.62|734.9|725.8|734.58|725.48|13
1655202250000|2022-06-14 10:24:10|734.92|725.82|734.82|725.72|734.92|725.82|734.72|725.62|10
1655202260000|2022-06-14 10:24:20|734.77|725.67|734.62|725.52|734.77|725.67|734.62|725.52|4
1655202270000|2022-06-14 10:24:30|734.64|725.54|734.67|725.57|734.72|725.62|734.62|725.52|4
1655202280000|2022-06-14 10:24:40|734.77|725.67|734.9|725.8|734.97|725.87|734.72|725.62|8
1655202290000|2022-06-14 10:24:50|734.85|725.75|734.95|725.85|734.95|725.85|734.75|725.65|6
1655202300000|2022-06-14 10:25:00|734.9|725.8|734.84|725.74|735.1|726|734.74|725.64|14
1655202310000|2022-06-14 10:25:10|734.79|725.69|734.84|725.74|734.84|725.74|734.74|725.64|3
1655202320000|2022-06-14 10:25:20|734.76|725.66|734.4|725.3|734.91|725.81|734.4|725.3|12
1655202330000|2022-06-14 10:25:30|734.39|725.29|733.8|724.7|734.44|725.34|733.8|724.7|9
1655202340000|2022-06-14 10:25:40|733.84|724.74|733.64|724.54|734.05|724.95|733.64|724.54|10
1655202350000|2022-06-14 10:25:50|733.84|724.74|733.62|724.52|733.84|724.74|733.62|724.52|8
1655202360000|2022-06-14 10:26:00|733.61|724.51|732.75|723.65|733.61|724.51|732.75|723.65|7
1655202370000|2022-06-14 10:26:10|732.69|723.59|732.61|723.51|732.86|723.76|732.61|723.51|12
1655202380000|2022-06-14 10:26:20|732.48|723.38|731.7|722.6|732.48|723.38|731.7|722.6|8
1655202390000|2022-06-14 10:26:30|731.69|722.59|731.97|722.87|732.07|722.97|731.66|722.56|16
1655202400000|2022-06-14 10:26:40|731.95|722.85|731.69|722.59|732.14|723.04|731.69|722.59|13
1655202410000|2022-06-14 10:26:50|731.86|722.76|731.79|722.69|731.86|722.76|731.69|722.59|9
1655202420000|2022-06-14 10:27:00|731.71|722.61|731.59|722.49|731.97|722.87|731.59|722.49|12
1655202430000|2022-06-14 10:27:10|731.76|722.66|731.86|722.76|731.86|722.76|731.71|722.61|6
1655202440000|2022-06-14 10:27:20|731.77|722.67|731.76|722.66|731.83|722.73|731.71|722.61|8
1655202450000|2022-06-14 10:27:30|731.75|722.65|732.16|723.06|732.3|723.2|731.75|722.65|11
1655202460000|2022-06-14 10:27:40|732.15|723.05|732.45|723.35|732.5|723.4|732.15|723.05|6
1655202470000|2022-06-14 10:27:50|732.4|723.3|732.35|723.25|732.45|723.35|732.35|723.25|4
1655202480000|2022-06-14 10:28:00|732.4|723.3|732.35|723.25|732.4|723.3|732.35|723.25|2
1655202490000|2022-06-14 10:28:10|732.5|723.4|733.3|724.2|733.3|724.2|732.45|723.35|6
1655202500000|2022-06-14 10:28:20|733.6|724.5|733.7|724.6|733.7|724.6|733.6|724.5|3
1655202510000|2022-06-14 10:28:30|733.65|724.55|733.2|724.1|733.65|724.55|733.13|724.03|13
1655202520000|2022-06-14 10:28:40|733.07|723.97|733.3|724.2|733.3|724.2|733.07|723.97|10
1655202530000|2022-06-14 10:28:50|733.35|724.25|733.25|724.15|733.35|724.25|732.95|723.85|16
1655202540000|2022-06-14 10:29:00|733.4|724.3|733.95|724.85|733.95|724.85|733.4|724.3|9
1655202550000|2022-06-14 10:29:10|733.9|724.8|733.7|724.6|733.9|724.8|733.7|724.6|6
1655202560000|2022-06-14 10:29:20|733.58|724.48|733.85|724.75|733.9|724.8|733.58|724.48|6
1655202570000|2022-06-14 10:29:30|733.9|724.8|734.7|725.6|734.7|725.6|733.9|724.8|9
1655202580000|2022-06-14 10:29:40|734.58|725.48|734.58|725.48|734.58|725.48|734.43|725.33|11
1655202590000|2022-06-14 10:29:50|734.7|725.6|735.1|726|735.25|726.15|734.7|725.6|10
1655202600000|2022-06-14 10:30:00|734.95|725.85|735.8|726.7|736.45|727.35|734.95|725.85|24
1655202610000|2022-06-14 10:30:10|735.75|726.65|735.96|726.86|736.3|727.2|735.41|726.31|21
1655202620000|2022-06-14 10:30:20|736.06|726.96|736.75|727.65|736.85|727.75|736.06|726.96|10
1655202630000|2022-06-14 10:30:30|736.7|727.6|736.76|727.66|737.25|728.15|736.25|727.15|26
1655202640000|2022-06-14 10:30:40|736.75|727.65|736.72|727.62|737.7|728.6|736.72|727.62|27
1655202650000|2022-06-14 10:30:50|736.63|727.53|736.7|727.6|737.2|728.1|736.63|727.53|17
1655202660000|2022-06-14 10:31:00|736.76|727.66|736.46|727.36|736.99|727.89|736.44|727.34|17
1655202670000|2022-06-14 10:31:10|736.42|727.32|736.42|727.32|736.5|727.4|736.36|727.26|10
1655202680000|2022-06-14 10:31:20|736.5|727.4|737.1|728|737.15|728.05|736.5|727.4|13
1655202690000|2022-06-14 10:31:30|737.15|728.05|737.36|728.26|737.37|728.27|737.05|727.95|16
1655202700000|2022-06-14 10:31:40|737.39|728.29|737.3|728.2|737.57|728.47|737.3|728.2|19
1655202710000|2022-06-14 10:31:50|737.36|728.26|737.54|728.44|737.57|728.47|737.32|728.22|19
1655202720000|2022-06-14 10:32:00|737.49|728.39|737.65|728.55|738|728.9|737.34|728.24|14
1655202730000|2022-06-14 10:32:10|737.6|728.5|737.3|728.2|737.6|728.5|737.05|727.95|16
1655202740000|2022-06-14 10:32:20|737.36|728.26|737.15|728.05|737.36|728.26|737.1|728|11
1655202750000|2022-06-14 10:32:30|737.1|728|736.95|727.85|737.16|728.06|736.94|727.84|13
1655202760000|2022-06-14 10:32:40|736.9|727.8|736.73|727.63|736.9|727.8|736.63|727.53|8
1655202770000|2022-06-14 10:32:50|736.68|727.58|737.6|728.5|737.7|728.6|736.63|727.53|17
1655202780000|2022-06-14 10:33:00|737.5|728.4|736.85|727.75|737.5|728.4|736.85|727.75|9
1655202790000|2022-06-14 10:33:10|736.8|727.7|736.8|727.7|736.85|727.75|736.69|727.59|9
1655202800000|2022-06-14 10:33:20|736.95|727.85|737.1|728|737.1|728|736.95|727.85|6
1655202810000|2022-06-14 10:33:30|737.05|727.95|737|727.9|737.05|727.95|736.75|727.65|10
1655202820000|2022-06-14 10:33:40|737.15|728.05|736.95|727.85|737.15|728.05|736.82|727.72|10
1655202830000|2022-06-14 10:33:50|737|727.9|737.35|728.25|737.45|728.35|737|727.9|14
1655202840000|2022-06-14 10:34:00|737.7|728.6|738.25|729.15|739.3|730.2|737.7|728.6|30
1655202850000|2022-06-14 10:34:10|738.45|729.35|737.95|728.85|738.45|729.35|737.75|728.65|11
1655202860000|2022-06-14 10:34:20|737.9|728.8|738.95|729.85|738.95|729.85|737.8|728.7|20
1655202870000|2022-06-14 10:34:30|738.9|729.8|738.05|728.95|739|729.9|737.9|728.8|21
1655202880000|2022-06-14 10:34:40|738|728.9|738.1|729|738.4|729.3|738|728.9|13
1655202890000|2022-06-14 10:34:50|738.05|728.95|739.55|730.45|739.55|730.45|738.05|728.95|16
1655202900000|2022-06-14 10:35:00|739.6|730.5|739.45|730.35|739.65|730.55|739.4|730.3|7
1655202910000|2022-06-14 10:35:10|739.4|730.3|738.6|729.5|739.4|730.3|738.45|729.35|12
1655202920000|2022-06-14 10:35:20|738.5|729.4|738.42|729.32|738.63|729.53|738.37|729.27|12
1655202930000|2022-06-14 10:35:30|738.37|729.27|738.62|729.52|738.95|729.85|738.32|729.22|19
1655202940000|2022-06-14 10:35:40|738.63|729.53|738.63|729.53|738.68|729.58|738.53|729.43|11
1655202950000|2022-06-14 10:35:50|738.68|729.58|738.63|729.53|738.73|729.63|738.48|729.38|14
1655202960000|2022-06-14 10:36:00|738.58|729.48|738.34|729.24|738.68|729.58|738.34|729.24|10
1655202970000|2022-06-14 10:36:10|738.29|729.19|738.29|729.19|738.29|729.19|738.14|729.04|14
1655202980000|2022-06-14 10:36:20|738.24|729.14|738.85|729.75|738.95|729.85|738.24|729.14|18
1655202990000|2022-06-14 10:36:30|738.8|729.7|738.1|729|738.95|729.85|738.05|728.95|20
1655203000000|2022-06-14 10:36:40|738.05|728.95|738.05|728.95|738.1|729|738|728.9|5
1655203010000|2022-06-14 10:36:50|738.15|729.05|737.86|728.76|738.15|729.05|737.76|728.66|9
1655203020000|2022-06-14 10:37:00|737.81|728.71|737.76|728.66|737.81|728.71|737.76|728.66|2
1655203030000|2022-06-14 10:37:10|737.81|728.71|738.25|729.15|738.25|729.15|737.76|728.66|7
1655203040000|2022-06-14 10:37:20|738.3|729.2|738.1|729|738.75|729.65|738.1|729|12
1655203050000|2022-06-14 10:37:30|738|728.9|737.21|728.11|738|728.9|737.21|728.11|12
1655203060000|2022-06-14 10:37:40|737.36|728.26|737.26|728.16|737.36|728.26|737.26|728.16|8
1655203070000|2022-06-14 10:37:50|737.21|728.11|737.16|728.06|737.31|728.21|737.06|727.96|17
1655203080000|2022-06-14 10:38:00|737.11|728.01|737.51|728.41|737.56|728.46|737.11|728.01|11
1655203090000|2022-06-14 10:38:10|737.56|728.46|736.75|727.65|737.56|728.46|736.75|727.65|8
1655203100000|2022-06-14 10:38:20|736.85|727.75|737|727.9|737.05|727.95|736.75|727.65|9
1655203110000|2022-06-14 10:38:30|736.95|727.85|736.85|727.75|737.05|727.95|736.85|727.75|8
1655203120000|2022-06-14 10:38:40|736.9|727.8|736.9|727.8|736.9|727.8|736.75|727.65|5
1655203130000|2022-06-14 10:38:50|737.05|727.95|736.83|727.73|737.25|728.15|736.83|727.73|8
1655203140000|2022-06-14 10:39:00|736.93|727.83|736.98|727.88|737.03|727.93|736.88|727.78|7
1655203150000|2022-06-14 10:39:10|736.83|727.73|738.25|729.15|738.25|729.15|736.83|727.73|22
1655203160000|2022-06-14 10:39:20|738.2|729.1|737.2|728.1|738.2|729.1|737.2|728.1|19
1655203170000|2022-06-14 10:39:30|737.15|728.05|737.15|728.05|737.15|728.05|737.1|728|7
1655203180000|2022-06-14 10:39:40|737.1|728|736.85|727.75|737.1|728|736.85|727.75|5
1655203190000|2022-06-14 10:39:50|736.95|727.85|736.9|727.8|736.95|727.85|736.9|727.8|4
1655203200000|2022-06-14 10:40:00|736.85|727.75|736.75|727.65|736.9|727.8|736.75|727.65|5
1655203210000|2022-06-14 10:40:10|736.6|727.5|736.15|727.05|736.6|727.5|736.15|727.05|8
1655203220000|2022-06-14 10:40:20|736.2|727.1|736.1|727|736.3|727.2|736.1|727|7
1655203230000|2022-06-14 10:40:30|736.05|726.95|736|726.9|736.05|726.95|736|726.9|2
1655203240000|2022-06-14 10:40:40|736.1|727|736.15|727.05|736.3|727.2|736.05|726.95|11
1655203250000|2022-06-14 10:40:50|736|726.9|735.83|726.73|736|726.9|735.83|726.73|7
1655203260000|2022-06-14 10:41:00|735.78|726.68|735.78|726.68|735.88|726.78|735.78|726.68|4
1655203270000|2022-06-14 10:41:10|735.72|726.62|735.37|726.27|735.73|726.63|735.37|726.27|9
1655203280000|2022-06-14 10:41:20|735.12|726.02|734.83|725.73|735.12|726.02|734.72|725.62|9
1655203290000|2022-06-14 10:41:30|734.73|725.63|735|725.9|735.05|725.95|734.73|725.63|16
1655203300000|2022-06-14 10:41:40|734.95|725.85|734.75|725.65|735|725.9|734.75|725.65|11
1655203310000|2022-06-14 10:41:50|734.8|725.7|734.21|725.11|734.9|725.8|734.07|724.97|12
1655203320000|2022-06-14 10:42:00|734.16|725.06|734.33|725.23|734.75|725.65|734.16|725.06|16
1655203330000|2022-06-14 10:42:10|734.43|725.33|734.16|725.06|734.43|725.33|734.16|725.06|4
1655203340000|2022-06-14 10:42:20|734.31|725.21|734.8|725.7|735|725.9|734.31|725.21|9
1655203350000|2022-06-14 10:42:30|734.65|725.55|734.43|725.33|734.7|725.6|734.43|725.33|5
1655203360000|2022-06-14 10:42:40|734.38|725.28|734.26|725.16|734.65|725.55|734.26|725.16|9
1655203370000|2022-06-14 10:42:50|734.21|725.11|733.25|724.15|734.21|725.11|733.05|723.95|20
1655203380000|2022-06-14 10:43:00|733.2|724.1|732.83|723.73|733.75|724.65|732.83|723.73|16
1655203390000|2022-06-14 10:43:10|732.78|723.68|733.45|724.35|733.45|724.35|732|722.9|25
1655203400000|2022-06-14 10:43:20|733.5|724.4|733.8|724.7|733.9|724.8|733.5|724.4|17
1655203410000|2022-06-14 10:43:30|733.85|724.75|733|723.9|733.85|724.75|732.95|723.85|8
1655203420000|2022-06-14 10:43:40|733.05|723.95|733.4|724.3|733.75|724.65|733|723.9|19
1655203430000|2022-06-14 10:43:50|733.35|724.25|733.25|724.15|733.45|724.35|732.7|723.6|17
1655203440000|2022-06-14 10:44:00|733.2|724.1|733.6|724.5|733.75|724.65|733.15|724.05|19
1655203450000|2022-06-14 10:44:10|733.65|724.55|733.6|724.5|733.7|724.6|733.6|724.5|12
1655203460000|2022-06-14 10:44:20|733.65|724.55|733.6|724.5|733.65|724.55|733.6|724.5|4
1655203470000|2022-06-14 10:44:30|733.65|724.55|733.75|724.65|733.8|724.7|733.65|724.55|7
1655203480000|2022-06-14 10:44:40|733.8|724.7|734.5|725.4|734.5|725.4|733.8|724.7|12
1655203490000|2022-06-14 10:44:50|734.35|725.25|734.15|725.05|734.45|725.35|734.15|725.05|9
1655203500000|2022-06-14 10:45:00|733.9|724.8|734.25|725.15|734.25|725.15|733.6|724.5|23
1655203510000|2022-06-14 10:45:10|734.35|725.25|734.8|725.7|735.3|726.2|734.35|725.25|22
1655203520000|2022-06-14 10:45:20|734.85|725.75|735.3|726.2|735.3|726.2|734.55|725.45|25
1655203530000|2022-06-14 10:45:30|735.35|726.25|734.4|725.3|735.35|726.25|734.2|725.1|17
1655203540000|2022-06-14 10:45:40|734.45|725.35|735.15|726.05|735.15|726.05|734.45|725.35|15
1655203550000|2022-06-14 10:45:50|734.95|725.85|735.15|726.05|735.15|726.05|734.85|725.75|19
1655203560000|2022-06-14 10:46:00|735.1|726|734.7|725.6|735.1|726|734.7|725.6|15
1655203570000|2022-06-14 10:46:10|734.75|725.65|734.8|725.7|734.95|725.85|734.75|725.65|8
1655203580000|2022-06-14 10:46:20|734.85|725.75|734.9|725.8|735|725.9|734.7|725.6|15
1655203590000|2022-06-14 10:46:30|734.95|725.85|735.4|726.3|736|726.9|734.9|725.8|23
1655203600000|2022-06-14 10:46:40|735.45|726.35|735.65|726.55|735.7|726.6|735.4|726.3|18
1655203610000|2022-06-14 10:46:50|735.55|726.45|734.95|725.85|735.7|726.6|734.95|725.85|17
1655203620000|2022-06-14 10:47:00|735|725.9|735|725.9|735.35|726.25|734.9|725.8|20
1655203630000|2022-06-14 10:47:10|735.1|726|735.05|725.95|735.35|726.25|734.95|725.85|19
1655203640000|2022-06-14 10:47:20|735.1|726|733.96|724.86|735.2|726.1|733.96|724.86|20
1655203650000|2022-06-14 10:47:30|733.88|724.78|733.75|724.65|733.95|724.85|733|723.9|15
1655203660000|2022-06-14 10:47:40|733.8|724.7|734.9|725.8|735.1|726|733.75|724.65|26
1655203670000|2022-06-14 10:47:50|734.85|725.75|734.7|725.6|734.9|725.8|734.65|725.55|16
1655203680000|2022-06-14 10:48:00|734.75|725.65|734.1|725|734.95|725.85|734.1|725|14
1655203690000|2022-06-14 10:48:10|733.9|724.8|733.65|724.55|733.9|724.8|733.55|724.45|17
1655203700000|2022-06-14 10:48:20|733.6|724.5|733.65|724.55|733.8|724.7|733.55|724.45|10
1655203710000|2022-06-14 10:48:30|733.6|724.5|733.1|724|734.05|724.95|733.1|724|12
1655203720000|2022-06-14 10:48:40|733.25|724.15|732.85|723.75|733.25|724.15|732.85|723.75|10
1655203730000|2022-06-14 10:48:50|732.8|723.7|732.65|723.55|732.9|723.8|732.55|723.45|15
1655203740000|2022-06-14 10:49:00|732.6|723.5|732.39|723.29|732.6|723.5|732.39|723.29|8
1655203750000|2022-06-14 10:49:10|732|722.9|731.65|722.55|732|722.9|731.6|722.5|14
1655203760000|2022-06-14 10:49:20|731.6|722.5|730.4|721.3|731.6|722.5|730.4|721.3|18
1655203770000|2022-06-14 10:49:30|730.35|721.25|730.1|721|730.35|721.25|730.1|721|13
1655203780000|2022-06-14 10:49:40|730.05|720.95|729.24|720.14|730.05|720.95|729.24|720.14|10
1655203790000|2022-06-14 10:49:50|729.39|720.29|728.83|719.73|729.39|720.29|728.83|719.73|9
1655203800000|2022-06-14 10:50:00|728.88|719.78|728.46|719.36|728.88|719.78|728.36|719.26|8
1655203810000|2022-06-14 10:50:10|728.41|719.31|728.51|719.41|729.05|719.95|728.41|719.31|15
1655203820000|2022-06-14 10:50:20|728.46|719.36|728.56|719.46|728.66|719.56|728.46|719.36|10
1655203830000|2022-06-14 10:50:30|728.46|719.36|728.85|719.75|728.9|719.8|728.36|719.26|16
1655203840000|2022-06-14 10:50:40|728.8|719.7|728.75|719.65|728.85|719.75|728.6|719.5|13
1655203850000|2022-06-14 10:50:50|728.8|719.7|728.8|719.7|728.8|719.7|728.65|719.55|17
1655203860000|2022-06-14 10:51:00|728.85|719.75|729|719.9|729.4|720.3|728.85|719.75|21
1655203870000|2022-06-14 10:51:10|728.95|719.85|729.35|720.25|729.35|720.25|728.95|719.85|6
1655203880000|2022-06-14 10:51:20|729.25|720.15|728.65|719.55|729.25|720.15|728.65|719.55|15
1655203890000|2022-06-14 10:51:30|728.8|719.7|728.8|719.7|728.8|719.7|728.55|719.45|19
1655203900000|2022-06-14 10:51:40|728.85|719.75|729.35|720.25|729.35|720.25|728.85|719.75|15
1655203910000|2022-06-14 10:51:50|729.3|720.2|728.85|719.75|729.45|720.35|728.8|719.7|17
1655203920000|2022-06-14 10:52:00|728.9|719.8|729.55|720.45|729.85|720.75|728.9|719.8|23
1655203930000|2022-06-14 10:52:10|729.4|720.3|729.75|720.65|730|720.9|729.4|720.3|15
1655203940000|2022-06-14 10:52:20|729.8|720.7|728.85|719.75|729.95|720.85|728.85|719.75|17
1655203950000|2022-06-14 10:52:30|729|719.9|729.05|719.95|729.1|720|728.8|719.7|12
1655203960000|2022-06-14 10:52:40|729.1|720|729.05|719.95|729.15|720.05|728.8|719.7|18
1655203970000|2022-06-14 10:52:50|729.1|720|729.75|720.65|729.75|720.65|729.1|720|17
1655203980000|2022-06-14 10:53:00|729.7|720.6|729.7|720.6|729.7|720.6|729.5|720.4|13
1655203990000|2022-06-14 10:53:10|729.65|720.55|729.6|720.5|729.65|720.55|729.5|720.4|7
1655204000000|2022-06-14 10:53:20|729.55|720.45|729|719.9|729.85|720.75|729|719.9|13
1655204010000|2022-06-14 10:53:30|729.15|720.05|728.85|719.75|729.2|720.1|728.85|719.75|10
1655204020000|2022-06-14 10:53:40|728.8|719.7|728.75|719.65|728.8|719.7|728.7|719.6|8
1655204030000|2022-06-14 10:53:50|728.8|719.7|729.8|720.7|729.8|720.7|728.75|719.65|16
1655204040000|2022-06-14 10:54:00|729.85|720.75|730.45|721.35|730.45|721.35|729.8|720.7|17
1655204050000|2022-06-14 10:54:10|730.5|721.4|730.65|721.55|730.65|721.55|730.5|721.4|6
1655204060000|2022-06-14 10:54:20|730.45|721.35|730.6|721.5|730.85|721.75|730.45|721.35|14
1655204070000|2022-06-14 10:54:30|730.55|721.45|729.5|720.4|730.6|721.5|729.45|720.35|13
1655204080000|2022-06-14 10:54:40|729.45|720.35|729.45|720.35|729.5|720.4|729.4|720.3|7
1655204090000|2022-06-14 10:54:50|729.4|720.3|729.55|720.45|729.7|720.6|729.4|720.3|15
1655204100000|2022-06-14 10:55:00|729.5|720.4|728.36|719.26|729.55|720.45|728.36|719.26|17
1655204110000|2022-06-14 10:55:10|728.41|719.31|728.2|719.1|728.41|719.31|727.73|718.63|15
1655204120000|2022-06-14 10:55:20|728.3|719.2|727.73|718.63|728.3|719.2|727.68|718.58|12
1655204130000|2022-06-14 10:55:30|727.83|718.73|727.57|718.47|728.05|718.95|727.3|718.2|12
1655204140000|2022-06-14 10:55:40|727.52|718.42|727.6|718.5|727.7|718.6|727.52|718.42|5
1655204150000|2022-06-14 10:55:50|727.55|718.45|727.9|718.8|727.9|718.8|727.47|718.37|9
1655204160000|2022-06-14 10:56:00|727.85|718.75|727.95|718.85|728.05|718.95|727.75|718.65|11
1655204170000|2022-06-14 10:56:10|728|718.9|727.52|718.42|728|718.9|727.27|718.17|19
1655204180000|2022-06-14 10:56:20|727.37|718.27|727.29|718.19|728.05|718.95|727.29|718.19|21
1655204190000|2022-06-14 10:56:30|727.22|718.12|727.55|718.45|727.65|718.55|727.22|718.12|17
1655204200000|2022-06-14 10:56:40|727.5|718.4|727.5|718.4|727.65|718.55|727.5|718.4|7
1655204210000|2022-06-14 10:56:50|727.55|718.45|727.55|718.45|727.55|718.45|727.55|718.45|1
1655204220000|2022-06-14 10:57:00|727.45|718.35|727.7|718.6|727.7|718.6|727.35|718.25|12
1655204230000|2022-06-14 10:57:10|727.65|718.55|728.7|719.6|728.7|719.6|727.6|718.5|18
1655204240000|2022-06-14 10:57:20|728.75|719.65|728.55|719.45|728.75|719.65|728.45|719.35|9
1655204250000|2022-06-14 10:57:30|728.5|719.4|728.95|719.85|728.95|719.85|728.5|719.4|15
1655204260000|2022-06-14 10:57:40|728.9|719.8|727.95|718.85|728.95|719.85|727.9|718.8|17
1655204270000|2022-06-14 10:57:50|727.9|718.8|728.35|719.25|728.4|719.3|727.55|718.45|21
1655204280000|2022-06-14 10:58:00|728.3|719.2|727.95|718.85|728.4|719.3|727.8|718.7|19
1655204290000|2022-06-14 10:58:10|728|718.9|728.05|718.95|728.35|719.25|727.9|718.8|18
1655204300000|2022-06-14 10:58:20|728.1|719|728.45|719.35|728.45|719.35|728.1|719|20
1655204310000|2022-06-14 10:58:30|728.65|719.55|728.5|719.4|728.7|719.6|728.5|719.4|21
1655204320000|2022-06-14 10:58:40|728.45|719.35|728.4|719.3|728.55|719.45|727.95|718.85|23
1655204330000|2022-06-14 10:58:50|728.45|719.35|728.5|719.4|728.7|719.6|728.45|719.35|11
1655204340000|2022-06-14 10:59:00|728.55|719.45|728.4|719.3|728.6|719.5|728.4|719.3|16
1655204350000|2022-06-14 10:59:10|728.45|719.35|728.04|718.94|728.45|719.35|728.04|718.94|6
1655204360000|2022-06-14 10:59:20|727.78|718.68|727.6|718.5|727.84|718.74|727.55|718.45|18
1655204370000|2022-06-14 10:59:30|727.55|718.45|727.55|718.45|727.75|718.65|727.5|718.4|16
1655204380000|2022-06-14 10:59:40|727.65|718.55|727.26|718.16|727.8|718.7|727.26|718.16|17
1655204390000|2022-06-14 10:59:50|727.21|718.11|727.55|718.45|727.6|718.5|727.21|718.11|17
1655204400000|2022-06-14 11:00:00|727.6|718.5|727.75|718.65|727.85|718.75|727.23|718.13|22
1655204410000|2022-06-14 11:00:10|727.7|718.6|727.31|718.21|727.7|718.6|727.26|718.16|18
1655204420000|2022-06-14 11:00:20|727.26|718.16|728.05|718.95|728.05|718.95|727.26|718.16|21
1655204430000|2022-06-14 11:00:30|728.15|719.05|727.9|718.8|728.25|719.15|727.75|718.65|17
1655204440000|2022-06-14 11:00:40|727.85|718.75|727.7|718.6|727.85|718.75|727.7|718.6|8
1655204460000|2022-06-14 11:01:00|727.65|718.55|727.75|718.65|727.9|718.8|727.26|718.16|13
1655204470000|2022-06-14 11:01:10|727.7|718.6|728.45|719.35|728.5|719.4|727.7|718.6|15
1655204480000|2022-06-14 11:01:20|728.4|719.3|728.8|719.7|729.1|720|728.15|719.05|21
1655204490000|2022-06-14 11:01:30|728.95|719.85|728.85|719.75|729.05|719.95|728.7|719.6|20
1655204500000|2022-06-14 11:01:40|728.9|719.8|728.6|719.5|729.1|720|728.6|719.5|27
1655204510000|2022-06-14 11:01:50|728.65|719.55|728.95|719.85|729.1|720|728.65|719.55|19
1655204520000|2022-06-14 11:02:00|729|719.9|728.85|719.75|729.2|720.1|728.75|719.65|16
1655204530000|2022-06-14 11:02:10|728.9|719.8|728.2|719.1|728.9|719.8|727.85|718.75|25
1655204540000|2022-06-14 11:02:20|728.15|719.05|728.2|719.1|728.3|719.2|727.85|718.75|20
1655204550000|2022-06-14 11:02:30|728.3|719.2|728.3|719.2|728.45|719.35|728.05|718.95|15
1655204560000|2022-06-14 11:02:40|728.25|719.15|727.95|718.85|728.3|719.2|727.9|718.8|13
1655204570000|2022-06-14 11:02:50|728|718.9|728.9|719.8|729.15|720.05|728|718.9|20
1655204580000|2022-06-14 11:03:00|728.95|719.85|729|719.9|729.4|720.3|728.85|719.75|24
1655204590000|2022-06-14 11:03:10|728.9|719.8|728.9|719.8|729.05|719.95|728.75|719.65|16
1655204600000|2022-06-14 11:03:20|728.95|719.85|728.9|719.8|729.2|720.1|728.9|719.8|13
1655204610000|2022-06-14 11:03:30|728.75|719.65|728.7|719.6|728.95|719.85|728.65|719.55|22
1655204620000|2022-06-14 11:03:40|728.75|719.65|729.9|720.8|729.9|720.8|728.75|719.65|20
1655204630000|2022-06-14 11:03:50|729.95|720.85|730.15|721.05|730.3|721.2|729.85|720.75|23
1655204640000|2022-06-14 11:04:00|730.2|721.1|729.95|720.85|730.8|721.7|729.95|720.85|18
1655204650000|2022-06-14 11:04:10|729.9|720.8|730|720.9|730.4|721.3|729.8|720.7|20
1655204660000|2022-06-14 11:04:20|730.05|720.95|730.2|721.1|730.25|721.15|730|720.9|20
1655204670000|2022-06-14 11:04:30|730.15|721.05|730.2|721.1|730.2|721.1|729.85|720.75|17
1655204680000|2022-06-14 11:04:40|730.15|721.05|730.05|720.95|730.2|721.1|730|720.9|11
1655204690000|2022-06-14 11:04:50|730.15|721.05|729.85|720.75|730.2|721.1|729.85|720.75|11
1655204700000|2022-06-14 11:05:00|729.8|720.7|729.8|720.7|729.8|720.7|729.75|720.65|3
1655204710000|2022-06-14 11:05:10|729.85|720.75|730.1|721|730.15|721.05|729.85|720.75|5
1655204720000|2022-06-14 11:05:20|730.05|720.95|730|720.9|730.25|721.15|729.95|720.85|9
1655204730000|2022-06-14 11:05:30|730.1|721|730|720.9|730.1|721|729.9|720.8|10
1655204740000|2022-06-14 11:05:40|730.1|721|729.15|720.05|730.1|721|729.1|720|12
1655204750000|2022-06-14 11:05:50|729.1|720|729.25|720.15|729.85|720.75|729.05|719.95|24
1655204760000|2022-06-14 11:06:00|729.3|720.2|729|719.9|729.3|720.2|729|719.9|10
1655204770000|2022-06-14 11:06:10|728.8|719.7|728.36|719.26|728.8|719.7|728.18|719.08|15
1655204780000|2022-06-14 11:06:20|728.31|719.21|728.18|719.08|728.31|719.21|728.18|719.08|3
1655204790000|2022-06-14 11:06:30|728.26|719.16|727.32|718.22|728.26|719.16|727.27|718.17|15
1655204800000|2022-06-14 11:06:40|727.27|718.17|727.37|718.27|728|718.9|727.19|718.09|11
1655204810000|2022-06-14 11:06:50|727.27|718.17|726.45|717.35|727.27|718.17|726.45|717.35|13
1655204820000|2022-06-14 11:07:00|726.42|717.32|725.85|716.75|726.42|717.32|724.95|715.85|24
1655204830000|2022-06-14 11:07:10|725.9|716.8|725.55|716.45|725.95|716.85|725.2|716.1|13
1655204840000|2022-06-14 11:07:20|725.45|716.35|725.9|716.8|725.9|716.8|725.4|716.3|10
1655204850000|2022-06-14 11:07:30|726.1|717|725.7|716.6|726.1|717|725.65|716.55|5
1655204860000|2022-06-14 11:07:40|725.75|716.65|726.55|717.45|726.55|717.45|725.75|716.65|13
1655204870000|2022-06-14 11:07:50|726.6|717.5|726.45|717.35|726.9|717.8|726.3|717.2|20
1655204880000|2022-06-14 11:08:00|726.5|717.4|727|717.9|727.1|718|726.45|717.35|16
1655204890000|2022-06-14 11:08:10|726.95|717.85|727.15|718.05|727.35|718.25|726.75|717.65|17
1655204900000|2022-06-14 11:08:20|727.2|718.1|727.15|718.05|727.2|718.1|727.15|718.05|4
1655204910000|2022-06-14 11:08:30|727.05|717.95|727.1|718|727.35|718.25|727.05|717.95|11
1655204920000|2022-06-14 11:08:40|727.15|718.05|727.25|718.15|727.3|718.2|727.05|717.95|8
1655204930000|2022-06-14 11:08:50|727.3|718.2|727.15|718.05|727.3|718.2|727.15|718.05|5
1655204940000|2022-06-14 11:09:00|727.25|718.15|726.7|717.6|727.25|718.15|726.7|717.6|11
1655204950000|2022-06-14 11:09:10|726.65|717.55|726.1|717|726.65|717.55|726.1|717|12
1655204960000|2022-06-14 11:09:20|726.05|716.95|726.15|717.05|726.15|717.05|726|716.9|9
1655204970000|2022-06-14 11:09:30|726.2|717.1|726.3|717.2|726.55|717.45|726.15|717.05|20
1655204980000|2022-06-14 11:09:40|726.25|717.15|726.45|717.35|726.6|717.5|726.05|716.95|20
1655204990000|2022-06-14 11:09:50|726.35|717.25|726.2|717.1|726.45|717.35|726.2|717.1|6
1655205000000|2022-06-14 11:10:00|726.25|717.15|726.3|717.2|726.35|717.25|725.85|716.75|22
1655205010000|2022-06-14 11:10:10|726.35|717.25|726.85|717.75|726.85|717.75|726.35|717.25|10
1655205020000|2022-06-14 11:10:20|726.8|717.7|726.1|717|727.1|718|726.1|717|11
1655205030000|2022-06-14 11:10:30|726.05|716.95|726.1|717|726.3|717.2|726.05|716.95|8
1655205040000|2022-06-14 11:10:40|726|716.9|724.85|715.75|726.1|717|724.85|715.75|22
1655205050000|2022-06-14 11:10:50|724.81|715.71|723.76|714.66|724.81|715.71|723.76|714.66|29
1655205060000|2022-06-14 11:11:00|724.06|714.96|723.55|714.45|724.06|714.96|723.55|714.45|20
1655205070000|2022-06-14 11:11:10|723.5|714.4|722.06|712.96|723.6|714.5|722.06|712.96|20
1655205080000|2022-06-14 11:11:20|722.26|713.16|721.55|712.45|722.26|713.16|721.3|712.2|22
1655205090000|2022-06-14 11:11:30|721.5|712.4|722.25|713.15|722.3|713.2|721.4|712.3|28
1655205100000|2022-06-14 11:11:40|722.2|713.1|722.35|713.25|722.5|713.4|722|712.9|23
1655205110000|2022-06-14 11:11:50|722.3|713.2|721.95|712.85|723.15|714.05|721.9|712.8|27
1655205120000|2022-06-14 11:12:00|721.9|712.8|723.25|714.15|723.7|714.6|721.9|712.8|27
1655205130000|2022-06-14 11:12:10|723.15|714.05|722.9|713.8|723.15|714.05|722.1|713|25
1655205140000|2022-06-14 11:12:20|722.75|713.65|723.15|714.05|723.15|714.05|722.75|713.65|18
1655205150000|2022-06-14 11:12:30|723.35|714.25|724.45|715.35|724.45|715.35|723.35|714.25|23
1655205160000|2022-06-14 11:12:40|724.55|715.45|724.3|715.2|725.05|715.95|724.15|715.05|28
1655205170000|2022-06-14 11:12:50|724.35|715.25|723.9|714.8|724.35|715.25|723.45|714.35|19
1655205180000|2022-06-14 11:13:00|723.85|714.75|724.15|715.05|724.31|715.21|723.65|714.55|26
1655205190000|2022-06-14 11:13:10|724.2|715.1|723.85|714.75|724.28|715.18|723.85|714.75|22
1655205200000|2022-06-14 11:13:20|723.95|714.85|724.1|715|724.3|715.2|723.9|714.8|22
1655205210000|2022-06-14 11:13:30|724.15|715.05|723.45|714.35|724.45|715.35|723.25|714.15|17
1655205220000|2022-06-14 11:13:40|723.5|714.4|724.3|715.2|724.35|715.25|723.4|714.3|27
1655205230000|2022-06-14 11:13:50|724.4|715.3|726.15|717.05|726.15|717.05|724.4|715.3|29
1655205240000|2022-06-14 11:14:00|726.2|717.1|727.35|718.25|727.45|718.35|726.05|716.95|23
1655205250000|2022-06-14 11:14:10|727.52|718.42|726.6|717.5|727.65|718.55|726.6|717.5|25
1655205260000|2022-06-14 11:14:20|726.35|717.25|725.54|716.44|726.35|717.25|725.54|716.44|15
1655205270000|2022-06-14 11:14:30|725.49|716.39|724.9|715.8|725.54|716.44|724.9|715.8|16
1655205280000|2022-06-14 11:14:40|724.85|715.75|723.9|714.8|724.9|715.8|723.9|714.8|17
1655205290000|2022-06-14 11:14:50|723.85|714.75|722.9|713.8|723.85|714.75|722.42|713.32|27
1655205300000|2022-06-14 11:15:00|722.92|713.82|723|713.9|723.8|714.7|722.42|713.32|25
1655205310000|2022-06-14 11:15:10|723.01|713.91|723.2|714.1|723.2|714.1|722.51|713.41|20
1655205320000|2022-06-14 11:15:20|723.25|714.15|723.65|714.55|724.1|715|723.25|714.15|22
1655205330000|2022-06-14 11:15:30|723.6|714.5|722.9|713.8|723.8|714.7|722.8|713.7|19
1655205340000|2022-06-14 11:15:40|723.05|713.95|723.45|714.35|723.75|714.65|723.05|713.95|12
1655205350000|2022-06-14 11:15:50|723.55|714.45|724.35|715.25|724.35|715.25|723.45|714.35|17
1655205360000|2022-06-14 11:16:00|724.65|715.55|724.05|714.95|724.81|715.71|723.85|714.75|19
1655205370000|2022-06-14 11:16:10|724.1|715|723.95|714.85|724.1|715|723.5|714.4|26
1655205380000|2022-06-14 11:16:20|723.85|714.75|725|715.9|725.47|716.37|723.8|714.7|27
1655205390000|2022-06-14 11:16:30|725.05|715.95|724.95|715.85|725.4|716.3|724.9|715.8|19
1655205400000|2022-06-14 11:16:40|724.85|715.75|725.25|716.15|725.55|716.45|724.85|715.75|19
1655205410000|2022-06-14 11:16:50|725.3|716.2|724.75|715.65|725.35|716.25|724.75|715.65|13
1655205420000|2022-06-14 11:17:00|724.8|715.7|724.1|715|724.85|715.75|724|714.9|22
1655205430000|2022-06-14 11:17:10|724.05|714.95|723.95|714.85|724.05|714.95|722.98|713.88|28
1655205440000|2022-06-14 11:17:20|724|714.9|723.35|714.25|724.44|715.34|723.35|714.25|25
1655205450000|2022-06-14 11:17:30|723.3|714.2|722.95|713.85|723.35|714.25|722.8|713.7|23
1655205460000|2022-06-14 11:17:40|722.9|713.8|723.02|713.92|723.12|714.02|722.35|713.25|25
1655205470000|2022-06-14 11:17:50|723.05|713.95|724.3|715.2|724.4|715.3|723.05|713.95|23
1655205480000|2022-06-14 11:18:00|724.35|715.25|725.46|716.36|725.46|716.36|724.35|715.25|26
1655205490000|2022-06-14 11:18:10|725.3|716.2|724.15|715.05|725.4|716.3|724.15|715.05|29
1655205500000|2022-06-14 11:18:20|724.1|715|724.75|715.65|724.86|715.76|723.35|714.25|33
1655205510000|2022-06-14 11:18:30|724.5|715.4|722.46|713.36|724.5|715.4|722.46|713.36|29
1655205520000|2022-06-14 11:18:40|722.41|713.31|722.51|713.41|722.85|713.75|722.41|713.31|25
1655205530000|2022-06-14 11:18:50|722.46|713.36|722.75|713.65|723|713.9|722.36|713.26|26
1655205540000|2022-06-14 11:19:00|722.7|713.6|722.65|713.55|722.75|713.65|722.15|713.05|20
1655205550000|2022-06-14 11:19:10|722.6|713.5|722.85|713.75|722.85|713.75|721.94|712.84|28
1655205560000|2022-06-14 11:19:20|722.9|713.8|723.25|714.15|723.4|714.3|722.8|713.7|21
1655205570000|2022-06-14 11:19:30|723.3|714.2|723.3|714.2|723.95|714.85|723.3|714.2|27
1655205580000|2022-06-14 11:19:40|723.25|714.15|723.15|714.05|723.65|714.55|723.15|714.05|24
1655205590000|2022-06-14 11:19:50|723.1|714|722.85|713.75|723.1|714|722.6|713.5|15
1655205600000|2022-06-14 11:20:00|722.8|713.7|724.05|714.95|724.15|715.05|722.8|713.7|32
1655205610000|2022-06-14 11:20:10|724.1|715|723.7|714.6|724.1|715|723.3|714.2|20
1655205620000|2022-06-14 11:20:20|723.75|714.65|722.8|713.7|723.85|714.75|722.43|713.33|22
1655205630000|2022-06-14 11:20:30|722.75|713.65|722.55|713.45|722.75|713.65|722.37|713.27|17
1655205640000|2022-06-14 11:20:40|722.65|713.55|722.95|713.85|723|713.9|722.65|713.55|10
1655205650000|2022-06-14 11:20:50|722.9|713.8|722.65|713.55|722.9|713.8|722.65|713.55|6
1655205660000|2022-06-14 11:21:00|722.7|713.6|723.45|714.35|723.45|714.35|722.6|713.5|20
1655205670000|2022-06-14 11:21:10|723.5|714.4|723.43|714.33|723.9|714.8|723.43|714.33|21
1655205680000|2022-06-14 11:21:20|723.48|714.38|723.28|714.18|723.55|714.45|723.28|714.18|19
1655205690000|2022-06-14 11:21:30|723.38|714.28|723.33|714.23|723.48|714.38|723.28|714.18|14
1655205700000|2022-06-14 11:21:40|723.28|714.18|723.38|714.28|723.38|714.28|723.28|714.18|5
1655205710000|2022-06-14 11:21:50|723.48|714.38|723.28|714.18|723.48|714.38|723.28|714.18|11
1655205720000|2022-06-14 11:22:00|723.33|714.23|723.28|714.18|723.55|714.45|723.22|714.12|16
1655205730000|2022-06-14 11:22:10|723.22|714.12|722.55|713.45|723.22|714.12|722.35|713.25|14
1655205740000|2022-06-14 11:22:20|722.26|713.16|722.75|713.65|722.75|713.65|722.11|713.01|15
1655205750000|2022-06-14 11:22:30|722.79|713.69|723.15|714.05|723.15|714.05|722.79|713.69|12
1655205760000|2022-06-14 11:22:40|723.25|714.15|723|713.9|723.25|714.15|722.9|713.8|20
1655205770000|2022-06-14 11:22:50|722.95|713.85|723.85|714.75|723.95|714.85|722.75|713.65|23
1655205780000|2022-06-14 11:23:00|723.9|714.8|723.75|714.65|724.15|715.05|723.7|714.6|20
1655205790000|2022-06-14 11:23:10|723.8|714.7|722.65|713.55|724.1|715|722.65|713.55|23
1655205800000|2022-06-14 11:23:20|722.7|713.6|722.3|713.2|722.85|713.75|722.15|713.05|21
1655205810000|2022-06-14 11:23:30|722.35|713.25|722.35|713.25|722.65|713.55|722.12|713.02|26
1655205820000|2022-06-14 11:23:40|722.45|713.35|722.3|713.2|722.7|713.6|722.19|713.09|26
1655205830000|2022-06-14 11:23:50|722.25|713.15|722.15|713.05|722.5|713.4|722.1|713|12
1655205840000|2022-06-14 11:24:00|722.1|713|722.05|712.95|722.4|713.3|722.05|712.95|18
1655205850000|2022-06-14 11:24:10|722|712.9|722.05|712.95|722.3|713.2|721.95|712.85|15
1655205860000|2022-06-14 11:24:20|722.1|713|721.9|712.8|722.1|713|721.8|712.7|14
1655205870000|2022-06-14 11:24:30|721.85|712.75|721.95|712.85|722.1|713|721.85|712.75|10
1655205880000|2022-06-14 11:24:40|722|712.9|721.26|712.16|722.2|713.1|721.16|712.06|21
1655205890000|2022-06-14 11:24:50|721.21|712.11|721.21|712.11|721.26|712.16|721.16|712.06|5
1655205900000|2022-06-14 11:25:00|721.26|712.16|721.26|712.16|721.26|712.16|721.16|712.06|11
1655205910000|2022-06-14 11:25:10|721.21|712.11|721.02|711.92|721.21|712.11|721.02|711.92|13
1655205920000|2022-06-14 11:25:20|720.91|711.81|720.56|711.46|720.91|711.81|720.47|711.37|6
1655205930000|2022-06-14 11:25:30|720.47|711.37|719.26|710.16|720.56|711.46|719.26|710.16|12
1655205940000|2022-06-14 11:25:40|718.84|709.74|719.25|710.15|719.97|710.87|718.8|709.7|31
1655205950000|2022-06-14 11:25:50|719.3|710.2|719.9|710.8|720.7|711.6|719.3|710.2|29
1655205960000|2022-06-14 11:26:00|719.85|710.75|720.71|711.61|720.82|711.72|719.39|710.29|27
1655205970000|2022-06-14 11:26:10|720.74|711.64|720.73|711.63|721.04|711.94|720.61|711.51|22
1655205980000|2022-06-14 11:26:20|720.7|711.6|720.8|711.7|721.43|712.33|720.5|711.4|29
1655205990000|2022-06-14 11:26:30|720.82|711.72|721.92|712.82|721.92|712.82|720.82|711.72|23
1655206000000|2022-06-14 11:26:40|722.08|712.98|722.4|713.3|722.74|713.64|722.08|712.98|26
1655206010000|2022-06-14 11:26:50|722.45|713.35|723.35|714.25|723.45|714.35|722.45|713.35|21
1655206020000|2022-06-14 11:27:00|723.45|714.35|723.61|714.51|723.61|714.51|723|713.9|22
1655206030000|2022-06-14 11:27:10|723.65|714.55|723.4|714.3|723.99|714.89|723.26|714.16|22
1655206040000|2022-06-14 11:27:20|723.35|714.25|723.8|714.7|723.9|714.8|723.35|714.25|19
1655206050000|2022-06-14 11:27:30|723.65|714.55|724.08|714.98|724.13|715.03|723.6|714.5|14
1655206060000|2022-06-14 11:27:40|723.9|714.8|723.95|714.85|724|714.9|723.5|714.4|20
1655206070000|2022-06-14 11:27:50|723.9|714.8|723.45|714.35|723.9|714.8|723.45|714.35|13
1655206080000|2022-06-14 11:28:00|723.55|714.45|722.45|713.35|723.55|714.45|722.34|713.24|20
1655206090000|2022-06-14 11:28:10|722.4|713.3|722.65|713.55|722.7|713.6|722.2|713.1|14
1655206100000|2022-06-14 11:28:20|722.6|713.5|721.95|712.85|722.7|713.6|721.95|712.85|14
1655206110000|2022-06-14 11:28:30|721.9|712.8|721.1|712|721.9|712.8|721.1|712|17
1655206120000|2022-06-14 11:28:40|721.08|711.98|721.42|712.32|721.42|712.32|720.25|711.15|26
1655206130000|2022-06-14 11:28:50|721.57|712.47|720.51|711.41|721.58|712.48|720.51|711.41|15
1655206140000|2022-06-14 11:29:00|720.45|711.35|720.7|711.6|721.05|711.95|720.15|711.05|14
1655206150000|2022-06-14 11:29:10|720.65|711.55|721|711.9|721.15|712.05|720.65|711.55|15
1655206160000|2022-06-14 11:29:20|721.05|711.95|721|711.9|721.15|712.05|721|711.9|8
1655206170000|2022-06-14 11:29:30|721.05|711.95|722.2|713.1|723.19|714.09|721|711.9|17
1655206180000|2022-06-14 11:29:40|722.1|713|721.85|712.75|722.1|713|721.6|712.5|15
1655206190000|2022-06-14 11:29:50|721.8|712.7|721.85|712.75|721.85|712.75|721.8|712.7|2
1655206200000|2022-06-14 11:30:00|721.8|712.7|722.86|713.76|722.86|713.76|721.65|712.55|24
1655206210000|2022-06-14 11:30:10|722.7|713.6|721.61|712.51|722.75|713.65|721.61|712.51|25
1655206220000|2022-06-14 11:30:20|721.6|712.5|721.1|712|721.6|712.5|720.91|711.81|15
1655206230000|2022-06-14 11:30:30|720.96|711.86|721.95|712.85|721.95|712.85|720.91|711.81|10
1655206240000|2022-06-14 11:30:40|722.1|713|722.15|713.05|722.15|713.05|722|712.9|8
1655206250000|2022-06-14 11:30:50|722.1|713|722.15|713.05|722.25|713.15|721.85|712.75|21
1655206260000|2022-06-14 11:31:00|722.1|713|723.2|714.1|723.25|714.15|722|712.9|23
1655206270000|2022-06-14 11:31:10|723.1|714|723.1|714|723.2|714.1|722.8|713.7|30
1655206280000|2022-06-14 11:31:20|723.15|714.05|722.7|713.6|723.15|714.05|722.65|713.55|19
1655206290000|2022-06-14 11:31:30|722.75|713.65|722.2|713.1|722.75|713.65|722.1|713|15
1655206300000|2022-06-14 11:31:40|722.25|713.15|722.2|713.1|722.3|713.2|722.15|713.05|15
1655206310000|2022-06-14 11:31:50|722.15|713.05|722.25|713.15|722.4|713.3|722.1|713|9
1655206320000|2022-06-14 11:32:00|722.15|713.05|722.1|713|722.15|713.05|722.1|713|2
1655206330000|2022-06-14 11:32:10|722.05|712.95|722.15|713.05|722.35|713.25|722.05|712.95|11
1655206340000|2022-06-14 11:32:20|722.25|713.15|722.15|713.05|722.25|713.15|722.15|713.05|2
1655206350000|2022-06-14 11:32:30|722.1|713|721.92|712.82|722.1|713|721.92|712.82|7
1655206360000|2022-06-14 11:32:40|722.1|713|721.64|712.54|722.25|713.15|721.64|712.54|21
1655206370000|2022-06-14 11:32:50|721.7|712.6|721.85|712.75|721.85|712.75|721.65|712.55|19
1655206380000|2022-06-14 11:33:00|722|712.9|721.8|712.7|722.2|713.1|721.8|712.7|14
1655206390000|2022-06-14 11:33:10|721.9|712.8|721.74|712.64|721.9|712.8|721.7|712.6|15
1655206400000|2022-06-14 11:33:20|721.89|712.79|721.73|712.63|721.89|712.79|721.68|712.58|10
1655206410000|2022-06-14 11:33:30|721.88|712.78|721.83|712.73|721.88|712.78|721.72|712.62|11
1655206420000|2022-06-14 11:33:40|721.78|712.68|721.78|712.68|721.83|712.73|721.72|712.62|11
1655206430000|2022-06-14 11:33:50|721.73|712.63|721.59|712.49|721.98|712.88|721.59|712.49|14
1655206440000|2022-06-14 11:34:00|721.65|712.55|722.04|712.94|722.09|712.99|721.65|712.55|18
1655206450000|2022-06-14 11:34:10|721.95|712.85|720.99|711.89|721.97|712.87|720.78|711.68|18
1655206460000|2022-06-14 11:34:20|720.96|711.86|720.8|711.7|721.01|711.91|720.73|711.63|14
1655206470000|2022-06-14 11:34:30|720.79|711.69|720.63|711.53|720.79|711.69|720.63|711.53|4
1655206480000|2022-06-14 11:34:40|720.62|711.52|720.1|711|720.62|711.52|719.86|710.76|15
1655206490000|2022-06-14 11:34:50|720.05|710.95|719.79|710.69|720.05|710.95|719.76|710.66|5
1655206500000|2022-06-14 11:35:00|719.89|710.79|719.89|710.79|720.1|711|719.84|710.74|13
1655206510000|2022-06-14 11:35:10|719.79|710.69|721.3|712.2|721.3|712.2|719.79|710.69|25
1655206520000|2022-06-14 11:35:20|721.25|712.15|720.33|711.23|721.3|712.2|720.33|711.23|16
1655206530000|2022-06-14 11:35:30|720.22|711.12|721.05|711.95|721.15|712.05|719.76|710.66|19
1655206540000|2022-06-14 11:35:40|721.2|712.1|721.2|712.1|721.2|712.1|721.05|711.95|7
1655206550000|2022-06-14 11:35:50|721.25|712.15|721.15|712.05|721.5|712.4|721.15|712.05|11
1655206560000|2022-06-14 11:36:00|721.2|712.1|721.25|712.15|721.3|712.2|720.85|711.75|17
1655206570000|2022-06-14 11:36:10|721.14|712.04|720.9|711.8|721.14|712.04|720.85|711.75|9
1655206580000|2022-06-14 11:36:20|720.95|711.85|720.85|711.75|721.1|712|720.8|711.7|18
1655206590000|2022-06-14 11:36:30|720.8|711.7|720.9|711.8|721|711.9|720.7|711.6|22
1655206600000|2022-06-14 11:36:40|720.85|711.75|721.15|712.05|721.3|712.2|720.85|711.75|22
1655206610000|2022-06-14 11:36:50|721.3|712.2|722.1|713|722.15|713.05|721.15|712.05|13
1655206620000|2022-06-14 11:37:00|722.05|712.95|724.8|715.7|724.8|715.7|722|712.9|21
1655206630000|2022-06-14 11:37:10|725.1|716|725.8|716.7|726.2|717.1|724.95|715.85|23
1655206640000|2022-06-14 11:37:20|725.55|716.45|724.8|715.7|725.55|716.45|724.75|715.65|17
1655206650000|2022-06-14 11:37:30|724.7|715.6|725.3|716.2|725.3|716.2|724.7|715.6|15
1655206660000|2022-06-14 11:37:40|725.2|716.1|724.8|715.7|725.3|716.2|724.8|715.7|21
1655206670000|2022-06-14 11:37:50|724.9|715.8|724.9|715.8|725.2|716.1|724.85|715.75|20
1655206680000|2022-06-14 11:38:00|724.95|715.85|724.9|715.8|725.2|716.1|724.85|715.75|21
1655206690000|2022-06-14 11:38:10|724.85|715.75|725.75|716.65|725.75|716.65|724.8|715.7|17
1655206700000|2022-06-14 11:38:20|725.65|716.55|725.8|716.7|725.95|716.85|725.65|716.55|18
1655206710000|2022-06-14 11:38:30|725.75|716.65|724.56|715.46|725.75|716.65|724.56|715.46|14
1655206720000|2022-06-14 11:38:40|724.02|714.92|725.2|716.1|725.2|716.1|723.84|714.74|13
1655206730000|2022-06-14 11:38:50|725.1|716|725.05|715.95|725.35|716.25|724.85|715.75|12
1655206740000|2022-06-14 11:39:00|725.2|716.1|725.2|716.1|725.45|716.35|725.1|716|17
1655206750000|2022-06-14 11:39:10|725.25|716.15|725.7|716.6|726|716.9|725.25|716.15|15
1655206760000|2022-06-14 11:39:20|725.65|716.55|725.7|716.6|725.7|716.6|725.55|716.45|9
1655206770000|2022-06-14 11:39:30|725.65|716.55|724.75|715.65|725.7|716.6|724.65|715.55|20
1655206780000|2022-06-14 11:39:40|724.8|715.7|723.83|714.73|724.9|715.8|723.83|714.73|18
1655206790000|2022-06-14 11:39:50|723.82|714.72|722.87|713.77|723.82|714.72|722.87|713.77|15
1655206800000|2022-06-14 11:40:00|722.71|713.61|724.35|715.25|724.35|715.25|722.25|713.15|20
1655206810000|2022-06-14 11:40:10|724.4|715.3|723.9|714.8|725.35|716.25|723.9|714.8|23
1655206820000|2022-06-14 11:40:20|723.8|714.7|723.1|714|723.8|714.7|723.1|714|21
1655206830000|2022-06-14 11:40:30|723.15|714.05|722.95|713.85|723.15|714.05|722.8|713.7|22
1655206840000|2022-06-14 11:40:40|723.05|713.95|722.5|713.4|723.05|713.95|722.05|712.95|30
1655206850000|2022-06-14 11:40:50|722.25|713.15|723.3|714.2|723.65|714.55|722.25|713.15|26
1655206860000|2022-06-14 11:41:00|723.35|714.25|724.05|714.95|724.2|715.1|723.35|714.25|22
1655206870000|2022-06-14 11:41:10|723.95|714.85|723.55|714.45|723.95|714.85|723.45|714.35|20
1655206880000|2022-06-14 11:41:20|723.6|714.5|723.85|714.75|723.85|714.75|723.35|714.25|20
1655206890000|2022-06-14 11:41:30|723.8|714.7|723.7|714.6|724.2|715.1|723.7|714.6|15
1655206900000|2022-06-14 11:41:40|723.75|714.65|723.65|714.55|723.8|714.7|723.65|714.55|5
1655206910000|2022-06-14 11:41:50|723.7|714.6|724.65|715.55|724.65|715.55|723.6|714.5|13
1655206920000|2022-06-14 11:42:00|724.9|715.8|724.15|715.05|725|715.9|724|714.9|28
1655206930000|2022-06-14 11:42:10|724.2|715.1|723.85|714.75|724.35|715.25|723.7|714.6|22
1655206940000|2022-06-14 11:42:20|723.9|714.8|724|714.9|724.25|715.15|723.85|714.75|15
1655206950000|2022-06-14 11:42:30|723.9|714.8|723.65|714.55|724|714.9|723.65|714.55|15
1655206960000|2022-06-14 11:42:40|723.6|714.5|723.21|714.11|723.7|714.6|723.16|714.06|10
1655206970000|2022-06-14 11:42:50|723.41|714.31|724.75|715.65|724.95|715.85|723.31|714.21|21
1655206980000|2022-06-14 11:43:00|724.8|715.7|724.5|715.4|724.8|715.7|724.15|715.05|17
1655206990000|2022-06-14 11:43:10|724.45|715.35|724.35|715.25|724.9|715.8|724.2|715.1|14
1655207000000|2022-06-14 11:43:20|724.3|715.2|725.1|716|725.15|716.05|723.95|714.85|23
1655207010000|2022-06-14 11:43:30|726|716.9|723.8|714.7|726.35|717.25|723.65|714.55|24
1655207020000|2022-06-14 11:43:40|723.9|714.8|721.85|712.75|723.9|714.8|721.85|712.75|24
1655207030000|2022-06-14 11:43:50|721.9|712.8|723.45|714.35|723.9|714.8|721.9|712.8|19
1655207040000|2022-06-14 11:44:00|723.25|714.15|721.95|712.85|723.25|714.15|721.85|712.75|19
1655207050000|2022-06-14 11:44:10|722|712.9|722.4|713.3|722.6|713.5|722|712.9|20
1655207060000|2022-06-14 11:44:20|722.45|713.35|721.85|712.75|722.45|713.35|721.85|712.75|22
1655207070000|2022-06-14 11:44:30|721.9|712.8|720.9|711.8|721.95|712.85|720.85|711.75|27
1655207080000|2022-06-14 11:44:40|720.8|711.7|719.8|710.7|721|711.9|719.65|710.55|21
1655207090000|2022-06-14 11:44:50|719.4|710.3|720.4|711.3|720.4|711.3|719.4|710.3|23
1655207100000|2022-06-14 11:45:00|720.35|711.25|720.75|711.65|720.9|711.8|720.15|711.05|19
1655207110000|2022-06-14 11:45:10|720.8|711.7|720.45|711.35|721.45|712.35|720.35|711.25|21
1655207120000|2022-06-14 11:45:20|720.5|711.4|721.45|712.35|721.45|712.35|719.9|710.8|14
1655207130000|2022-06-14 11:45:30|721.3|712.2|720.8|711.7|721.3|712.2|720.7|711.6|17
1655207140000|2022-06-14 11:45:40|720.75|711.65|720.7|711.6|721.1|712|720.4|711.3|19
1655207150000|2022-06-14 11:45:50|720.75|711.65|721.9|712.8|722.15|713.05|720.75|711.65|25
1655207160000|2022-06-14 11:46:00|721.85|712.75|722.15|713.05|722.15|713.05|721.2|712.1|27
1655207170000|2022-06-14 11:46:10|722.2|713.1|722.8|713.7|723.1|714|722.15|713.05|31
1655207180000|2022-06-14 11:46:20|722.75|713.65|722.3|713.2|722.75|713.65|722.05|712.95|23
1655207190000|2022-06-14 11:46:30|722.35|713.25|722.1|713|722.45|713.35|722.1|713|22
1655207200000|2022-06-14 11:46:40|721.9|712.8|720.25|711.15|722.2|713.1|720.15|711.05|23
1655207210000|2022-06-14 11:46:50|720.55|711.45|721|711.9|721.15|712.05|720.55|711.45|24
1655207220000|2022-06-14 11:47:00|721.35|712.25|721.6|712.5|721.85|712.75|721.05|711.95|27
1655207230000|2022-06-14 11:47:10|721.65|712.55|721.75|712.65|722.3|713.2|721.6|712.5|31
1655207240000|2022-06-14 11:47:20|721.65|712.55|721|711.9|721.7|712.6|721|711.9|17
1655207250000|2022-06-14 11:47:30|721.05|711.95|721.75|712.65|722.3|713.2|720.9|711.8|25
1655207260000|2022-06-14 11:47:40|721.65|712.55|721.8|712.7|721.95|712.85|721.15|712.05|22
1655207270000|2022-06-14 11:47:50|721.85|712.75|721.75|712.65|722|712.9|721.35|712.25|18
1655207280000|2022-06-14 11:48:00|721.8|712.7|721.75|712.65|722|712.9|721.65|712.55|16
1655207290000|2022-06-14 11:48:10|721.7|712.6|722.35|713.25|722.35|713.25|721.7|712.6|20
1655207300000|2022-06-14 11:48:20|722.3|713.2|722|712.9|722.3|713.2|721.75|712.65|13
1655207310000|2022-06-14 11:48:30|721.95|712.85|722.25|713.15|722.25|713.15|721.8|712.7|9
1655207320000|2022-06-14 11:48:40|722.1|713|721.6|712.5|722.2|713.1|721.6|712.5|23
1655207330000|2022-06-14 11:48:50|721.8|712.7|721.85|712.75|721.95|712.85|721.1|712|24
1655207340000|2022-06-14 11:49:00|721.95|712.85|723.45|714.35|723.5|714.4|721.95|712.85|15
1655207350000|2022-06-14 11:49:10|723.4|714.3|722.9|713.8|723.5|714.4|722.9|713.8|18
1655207360000|2022-06-14 11:49:20|722.85|713.75|722.75|713.65|722.95|713.85|722.4|713.3|22
1655207370000|2022-06-14 11:49:30|722.8|713.7|723.1|714|723.1|714|722.35|713.25|22
1655207380000|2022-06-14 11:49:40|723.05|713.95|724.2|715.1|724.35|715.25|722.75|713.65|21
1655207390000|2022-06-14 11:49:50|724.3|715.2|724.3|715.2|725.25|716.15|724.3|715.2|26
1655207400000|2022-06-14 11:50:00|724.25|715.15|725.25|716.15|725.3|716.2|724.25|715.15|23
1655207410000|2022-06-14 11:50:10|725.2|716.1|726|716.9|726|716.9|724.9|715.8|21
1655207420000|2022-06-14 11:50:20|725.8|716.7|725.8|716.7|725.9|716.8|725.6|716.5|20
1655207430000|2022-06-14 11:50:30|725.75|716.65|725.65|716.55|726.05|716.95|725.6|716.5|25
1655207440000|2022-06-14 11:50:40|725.7|716.6|725.7|716.6|725.85|716.75|725.7|716.6|20
1655207450000|2022-06-14 11:50:50|725.65|716.55|724.65|715.55|725.85|716.75|724.65|715.55|18
1655207460000|2022-06-14 11:51:00|724.7|715.6|724.7|715.6|724.95|715.85|724.65|715.55|9
1655207470000|2022-06-14 11:51:10|724.65|715.55|724.65|715.55|725|715.9|724.6|715.5|16
1655207480000|2022-06-14 11:51:20|724.7|715.6|725.25|716.15|725.7|716.6|724.7|715.6|26
1655207490000|2022-06-14 11:51:30|725.3|716.2|724.8|715.7|725.3|716.2|724.8|715.7|15
1655207500000|2022-06-14 11:51:40|724.7|715.6|724.65|715.55|724.7|715.6|724.55|715.45|12
1655207510000|2022-06-14 11:51:50|724.6|715.5|723.9|714.8|724.9|715.8|723.9|714.8|25
1655207520000|2022-06-14 11:52:00|724.1|715|723.9|714.8|724.15|715.05|723.6|714.5|26
1655207530000|2022-06-14 11:52:10|723.8|714.7|724.75|715.65|724.85|715.75|723.65|714.55|22
1655207540000|2022-06-14 11:52:20|724.6|715.5|724.25|715.15|724.6|715.5|723.9|714.8|22
1655207550000|2022-06-14 11:52:30|724.2|715.1|724.65|715.55|724.65|715.55|724.2|715.1|21
1655207560000|2022-06-14 11:52:40|724.6|715.5|724.5|715.4|724.65|715.55|724.4|715.3|13
1655207570000|2022-06-14 11:52:50|724.45|715.35|723.9|714.8|724.45|715.35|723.75|714.65|17
1655207580000|2022-06-14 11:53:00|723.95|714.85|723.75|714.65|724.05|714.95|723.75|714.65|16
1655207590000|2022-06-14 11:53:10|723.7|714.6|723.1|714|723.7|714.6|723.1|714|17
1655207600000|2022-06-14 11:53:20|723.15|714.05|724.95|715.85|725.2|716.1|723.15|714.05|26
1655207610000|2022-06-14 11:53:30|725.05|715.95|724.2|715.1|725.05|715.95|724.05|714.95|17
1655207620000|2022-06-14 11:53:40|724.15|715.05|723.95|714.85|724.15|715.05|723.85|714.75|20
1655207630000|2022-06-14 11:53:50|724|714.9|723.4|714.3|724.25|715.15|723.3|714.2|13
1655207640000|2022-06-14 11:54:00|723.45|714.35|724.25|715.15|724.25|715.15|723.45|714.35|13
1655207650000|2022-06-14 11:54:10|724.15|715.05|724.2|715.1|724.2|715.1|724|714.9|8
1655207660000|2022-06-14 11:54:20|724.1|715|723.85|714.75|724.1|715|723.8|714.7|12
1655207670000|2022-06-14 11:54:30|723.9|714.8|723.35|714.25|723.95|714.85|723.25|714.15|13
1655207680000|2022-06-14 11:54:40|723.4|714.3|723.2|714.1|723.4|714.3|722.8|713.7|18
1655207690000|2022-06-14 11:54:50|723.15|714.05|722.85|713.75|723.35|714.25|722.8|713.7|15
1655207700000|2022-06-14 11:55:00|722.8|713.7|723.15|714.05|723.2|714.1|722.8|713.7|17
1655207710000|2022-06-14 11:55:10|723.1|714|723.2|714.1|723.2|714.1|722.8|713.7|13
1655207720000|2022-06-14 11:55:20|723|713.9|722.85|713.75|723.1|714|722.7|713.6|11
1655207730000|2022-06-14 11:55:30|722.9|713.8|723.8|714.7|724|714.9|722.9|713.8|18
1655207740000|2022-06-14 11:55:40|723.75|714.65|723.7|714.6|724|714.9|723.7|714.6|18
1655207750000|2022-06-14 11:55:50|723.65|714.55|724.15|715.05|724.45|715.35|723.65|714.55|19
1655207760000|2022-06-14 11:56:00|724|714.9|724.05|714.95|724.5|715.4|723.7|714.6|22
1655207770000|2022-06-14 11:56:10|723.85|714.75|723.8|714.7|724.35|715.25|723.8|714.7|20
1655207780000|2022-06-14 11:56:20|723.85|714.75|723.7|714.6|723.85|714.75|723.65|714.55|8
1655207790000|2022-06-14 11:56:30|723.75|714.65|724.1|715|724.2|715.1|723.75|714.65|16
1655207800000|2022-06-14 11:56:40|724.05|714.95|723.9|714.8|724.05|714.95|723.58|714.48|13
1655207810000|2022-06-14 11:56:50|723.85|714.75|723.25|714.15|723.85|714.75|723.05|713.95|18
1655207820000|2022-06-14 11:57:00|723.2|714.1|723.15|714.05|723.3|714.2|723|713.9|25
1655207830000|2022-06-14 11:57:10|723.7|714.6|725.35|716.25|725.35|716.25|723.7|714.6|31
1655207840000|2022-06-14 11:57:20|725.4|716.3|726.45|717.35|726.65|717.55|725.4|716.3|26
1655207850000|2022-06-14 11:57:30|726.55|717.45|725.41|716.31|726.55|717.45|725.41|716.31|21
1655207860000|2022-06-14 11:57:40|725.4|716.3|724.6|715.5|725.4|716.3|724.6|715.5|23
1655207870000|2022-06-14 11:57:50|724.5|715.4|724.41|715.31|724.56|715.46|724.36|715.26|17
1655207880000|2022-06-14 11:58:00|724.46|715.36|725.05|715.95|725.3|716.2|724.41|715.31|16
1655207890000|2022-06-14 11:58:10|724.95|715.85|725|715.9|725.15|716.05|724.85|715.75|15
1655207900000|2022-06-14 11:58:20|724.95|715.85|725.1|716|725.3|716.2|724.9|715.8|15
1655207910000|2022-06-14 11:58:30|725.2|716.1|726.25|717.15|726.55|717.45|725.2|716.1|22
1655207920000|2022-06-14 11:58:40|726.3|717.2|727.05|717.95|727.05|717.95|726.1|717|29
1655207930000|2022-06-14 11:58:50|727|717.9|725.7|716.6|727|717.9|725.51|716.41|24
1655207940000|2022-06-14 11:59:00|725.6|716.5|725.2|716.1|726.05|716.95|725.2|716.1|25
1655207950000|2022-06-14 11:59:10|725.05|715.95|724.7|715.6|725.25|716.15|724.7|715.6|16
1655207960000|2022-06-14 11:59:20|724.65|715.55|724.46|715.36|724.7|715.6|724.41|715.31|19
1655207970000|2022-06-14 11:59:30|724.41|715.31|724.41|715.31|724.41|715.31|724.41|715.31|1
1655207980000|2022-06-14 11:59:40|724.46|715.36|724.46|715.36|724.46|715.36|724.36|715.26|4
1655207990000|2022-06-14 11:59:50|724.41|715.31|724.7|715.6|724.91|715.81|724.36|715.26|9
1655208000000|2022-06-14 12:00:00|724.75|715.65|724.16|715.06|725.1|716|724.08|714.98|23
1655208010000|2022-06-14 12:00:10|724.08|714.98|723.85|714.75|724.08|714.98|723.45|714.35|24
1655208020000|2022-06-14 12:00:20|723.8|714.7|723.71|714.61|723.89|714.79|723.7|714.6|7
1655208030000|2022-06-14 12:00:30|723.83|714.73|723.9|714.8|724|714.9|723.77|714.67|7
1655208040000|2022-06-14 12:00:40|723.82|714.72|723.72|714.62|723.82|714.72|723.69|714.59|4
1655208060000|2022-06-14 12:01:00|723.67|714.57|724.65|715.55|724.8|715.7|723.6|714.5|23
1655208070000|2022-06-14 12:01:10|724.7|715.6|724.6|715.5|725|715.9|724.51|715.41|24
1655208080000|2022-06-14 12:01:20|724.65|715.55|725.6|716.5|725.6|716.5|724.65|715.55|26
1655208090000|2022-06-14 12:01:30|725.5|716.4|725.05|715.95|725.5|716.4|724.95|715.85|17
1655208100000|2022-06-14 12:01:40|725|715.9|725.15|716.05|725.2|716.1|724.95|715.85|8
1655208110000|2022-06-14 12:01:50|725.2|716.1|725.02|715.92|725.2|716.1|724.92|715.82|13
1655208120000|2022-06-14 12:02:00|724.97|715.87|725.3|716.2|725.3|716.2|724.87|715.77|13
1655208130000|2022-06-14 12:02:10|725.35|716.25|726.45|717.35|726.8|717.7|725.35|716.25|24
1655208140000|2022-06-14 12:02:20|726.5|717.4|726.86|717.76|727.65|718.55|726.5|717.4|27
1655208150000|2022-06-14 12:02:30|726.8|717.7|726.7|717.6|727|717.9|726.6|717.5|21
1655208160000|2022-06-14 12:02:40|726.75|717.65|727.25|718.15|727.3|718.2|726.75|717.65|21
1655208170000|2022-06-14 12:02:50|727.7|718.6|728.1|719|728.35|719.25|727.7|718.6|26
1655208180000|2022-06-14 12:03:00|728.15|719.05|728.2|719.1|728.3|719.2|728.1|719|20
1655208190000|2022-06-14 12:03:10|728.3|719.2|728.8|719.7|728.9|719.8|728|718.9|20
1655208200000|2022-06-14 12:03:20|728.75|719.65|727.95|718.85|728.75|719.65|727.95|718.85|15
1655208210000|2022-06-14 12:03:30|727.85|718.75|727.85|718.75|728.1|719|727.85|718.75|15
1655208220000|2022-06-14 12:03:40|727.8|718.7|727.85|718.75|728.1|719|727.75|718.65|21
1655208230000|2022-06-14 12:03:50|727.9|718.8|728.75|719.65|728.75|719.65|727.85|718.75|16
1655208240000|2022-06-14 12:04:00|728.7|719.6|727.7|718.6|728.7|719.6|727.7|718.6|20
1655208250000|2022-06-14 12:04:10|727.65|718.55|728.6|719.5|728.7|719.6|727.38|718.28|28
1655208260000|2022-06-14 12:04:20|728.5|719.4|728.35|719.25|728.9|719.8|728.2|719.1|31
1655208270000|2022-06-14 12:04:30|728.25|719.15|728|718.9|728.25|719.15|728|718.9|11
1655208280000|2022-06-14 12:04:40|727.95|718.85|727.85|718.75|728.05|718.95|727.8|718.7|8
1655208290000|2022-06-14 12:04:50|727.9|718.8|727.8|718.7|727.95|718.85|727.65|718.55|18
1655208300000|2022-06-14 12:05:00|727.75|718.65|727.9|718.8|728.25|719.15|727.55|718.45|14
1655208310000|2022-06-14 12:05:10|727.85|718.75|728.05|718.95|728.95|719.85|727.8|718.7|18
1655208320000|2022-06-14 12:05:20|728.1|719|727.9|718.8|728.1|719|727.85|718.75|20
1655208330000|2022-06-14 12:05:30|727.75|718.65|727.55|718.45|727.75|718.65|727.55|718.45|8
1655208340000|2022-06-14 12:05:40|727.65|718.55|727.75|718.65|727.9|718.8|727.55|718.45|11
1655208350000|2022-06-14 12:05:50|727.7|718.6|727.7|718.6|727.75|718.65|727.65|718.55|12
1655208360000|2022-06-14 12:06:00|727.75|718.65|727.55|718.45|727.85|718.75|727.55|718.45|14
1655208370000|2022-06-14 12:06:10|727.5|718.4|727.65|718.55|727.85|718.75|727.5|718.4|20
1655208380000|2022-06-14 12:06:20|727.75|718.65|727.85|718.75|727.85|718.75|727.75|718.65|11
1655208390000|2022-06-14 12:06:30|727.75|718.65|727.45|718.35|727.75|718.65|727.45|718.35|8
1655208400000|2022-06-14 12:06:40|727.26|718.16|726.7|717.6|727.26|718.16|726.65|717.55|13
1655208410000|2022-06-14 12:06:50|726.75|717.65|727.95|718.85|728.1|719|726.75|717.65|12
1655208420000|2022-06-14 12:07:00|728|718.9|727.05|717.95|728.05|718.95|727.05|717.95|16
1655208430000|2022-06-14 12:07:10|726.95|717.85|726.9|717.8|727.25|718.15|726.9|717.8|17
1655208440000|2022-06-14 12:07:20|726.95|717.85|726.85|717.75|727|717.9|726.75|717.65|12
1655208450000|2022-06-14 12:07:30|726.8|717.7|726.3|717.2|726.8|717.7|726.2|717.1|17
1655208460000|2022-06-14 12:07:40|726.35|717.25|726.2|717.1|726.45|717.35|726.15|717.05|11
1655208470000|2022-06-14 12:07:50|726.3|717.2|726.4|717.3|726.4|717.3|726.15|717.05|9
1655208480000|2022-06-14 12:08:00|726.35|717.25|725.9|716.8|726.5|717.4|725.9|716.8|18
1655208490000|2022-06-14 12:08:10|725.95|716.85|726.4|717.3|726.45|717.35|725.95|716.85|15
1655208500000|2022-06-14 12:08:20|726.35|717.25|726.1|717|726.4|717.3|726.1|717|23
1655208510000|2022-06-14 12:08:30|726.05|716.95|724.7|715.6|726.1|717|724.4|715.3|21
1655208520000|2022-06-14 12:08:40|724.75|715.65|724.26|715.16|724.8|715.7|724.26|715.16|18
1655208530000|2022-06-14 12:08:50|724.21|715.11|724.14|715.04|724.21|715.11|723.99|714.89|18
1655208540000|2022-06-14 12:09:00|724.09|714.99|724.8|715.7|724.9|715.8|724.04|714.94|23
1655208550000|2022-06-14 12:09:10|724.65|715.55|724.14|715.04|724.65|715.55|724.09|714.99|16
1655208560000|2022-06-14 12:09:20|724.19|715.09|724.55|715.45|724.55|715.45|724.19|715.09|5
1655208570000|2022-06-14 12:09:30|724.6|715.5|723.99|714.89|724.75|715.65|723.94|714.84|15
1655208580000|2022-06-14 12:09:40|723.94|714.84|723.3|714.2|723.94|714.84|723.3|714.2|11
1655208590000|2022-06-14 12:09:50|723.2|714.1|723.3|714.2|723.4|714.3|723.1|714|13
1655208600000|2022-06-14 12:10:00|723.25|714.15|723.35|714.25|723.5|714.4|722.99|713.89|18
1655208610000|2022-06-14 12:10:10|723.3|714.2|723.03|713.93|723.4|714.3|722.98|713.88|14
1655208620000|2022-06-14 12:10:20|723.08|713.98|723.08|713.98|723.23|714.13|723.08|713.98|8
1655208630000|2022-06-14 12:10:30|723.03|713.93|722.58|713.48|723.03|713.93|722.58|713.48|10
1655208640000|2022-06-14 12:10:40|722.63|713.53|722.85|713.75|723.1|714|722.63|713.53|8
1655208650000|2022-06-14 12:10:50|722.8|713.7|722.68|713.58|723.2|714.1|722.68|713.58|12
1655208660000|2022-06-14 12:11:00|722.63|713.53|723.35|714.25|723.4|714.3|722.63|713.53|21
1655208670000|2022-06-14 12:11:10|723.4|714.3|722.9|713.8|723.4|714.3|722.9|713.8|15
1655208680000|2022-06-14 12:11:20|722.85|713.75|723.2|714.1|723.2|714.1|722.8|713.7|10
1655208690000|2022-06-14 12:11:30|723.15|714.05|723.2|714.1|723.2|714.1|723.05|713.95|11
1655208700000|2022-06-14 12:11:40|723.15|714.05|722.95|713.85|723.15|714.05|722.95|713.85|4
1655208710000|2022-06-14 12:11:50|723|713.9|723|713.9|723|713.9|723|713.9|1
1655208720000|2022-06-14 12:12:00|722.95|713.85|722.35|713.25|722.95|713.85|722.25|713.15|13
1655208730000|2022-06-14 12:12:10|722.4|713.3|723|713.9|723.3|714.2|722.35|713.25|17
1655208740000|2022-06-14 12:12:20|723.05|713.95|722.9|713.8|723.2|714.1|722.9|713.8|11
1655208750000|2022-06-14 12:12:30|722.95|713.85|722.7|713.6|723.05|713.95|722.7|713.6|9
1655208760000|2022-06-14 12:12:40|722.75|713.65|722.45|713.35|722.8|713.7|722.2|713.1|20
1655208770000|2022-06-14 12:12:50|722.25|713.15|722.85|713.75|722.95|713.85|722.25|713.15|16
1655208780000|2022-06-14 12:13:00|722.8|713.7|723.05|713.95|723.2|714.1|722.55|713.45|12
1655208790000|2022-06-14 12:13:10|723|713.9|722.5|713.4|723|713.9|722.4|713.3|18
1655208800000|2022-06-14 12:13:20|722.45|713.35|724.6|715.5|724.6|715.5|722.45|713.35|23
1655208810000|2022-06-14 12:13:30|724.65|715.55|724.1|715|724.65|715.55|723.35|714.25|19
1655208820000|2022-06-14 12:13:40|724.15|715.05|724.3|715.2|724.35|715.25|724.05|714.95|15
1655208830000|2022-06-14 12:13:50|724.35|715.25|724.45|715.35|724.55|715.45|724.3|715.2|16
1655208840000|2022-06-14 12:14:00|724.4|715.3|724.2|715.1|724.45|715.35|724.05|714.95|21
1655208850000|2022-06-14 12:14:10|724.35|715.25|724.9|715.8|724.95|715.85|724.3|715.2|24
1655208860000|2022-06-14 12:14:20|724.85|715.75|724.8|715.7|725|715.9|724.7|715.6|18
1655208870000|2022-06-14 12:14:30|724.85|715.75|724.9|715.8|724.9|715.8|724.7|715.6|18
1655208880000|2022-06-14 12:14:40|724.8|715.7|724|714.9|724.85|715.75|723.95|714.85|19
1655208890000|2022-06-14 12:14:50|723.95|714.85|723.9|714.8|723.95|714.85|723.9|714.8|2
1655208900000|2022-06-14 12:15:00|723.95|714.85|723.57|714.47|724.35|715.25|723.57|714.47|19
1655208910000|2022-06-14 12:15:10|723.49|714.39|722.71|713.61|723.49|714.39|722.71|713.61|9
1655208920000|2022-06-14 12:15:20|722.66|713.56|721.9|712.8|722.66|713.56|721.85|712.75|12
1655208930000|2022-06-14 12:15:30|721.85|712.75|721.3|712.2|721.9|712.8|721.3|712.2|8
1655208940000|2022-06-14 12:15:40|721.19|712.09|720.29|711.19|721.19|712.09|720.13|711.03|13
1655208950000|2022-06-14 12:15:50|720.24|711.14|721.3|712.2|721.3|712.2|720.24|711.14|13
1655208960000|2022-06-14 12:16:00|721.35|712.25|720.24|711.14|721.35|712.25|720.24|711.14|11
1655208970000|2022-06-14 12:16:10|720.29|711.19|720.24|711.14|720.49|711.39|720.24|711.14|9
1655208980000|2022-06-14 12:16:20|720.34|711.24|720.58|711.48|720.9|711.8|720.34|711.24|10
1655208990000|2022-06-14 12:16:30|720.53|711.43|720.13|711.03|720.53|711.43|720.13|711.03|7
1655209000000|2022-06-14 12:16:40|720.01|710.91|719.58|710.48|720.01|710.91|719.44|710.34|14
1655209010000|2022-06-14 12:16:50|719.53|710.43|719.73|710.63|719.78|710.68|719.48|710.38|6
1655209020000|2022-06-14 12:17:00|719.68|710.58|719.65|710.55|719.73|710.63|719.5|710.4|11
1655209030000|2022-06-14 12:17:10|719.7|710.6|719|709.9|719.8|710.7|719|709.9|12
1655209040000|2022-06-14 12:17:20|719.05|709.95|719.1|710|719.3|710.2|719.05|709.95|12
1655209050000|2022-06-14 12:17:30|719.15|710.05|720.3|711.2|720.4|711.3|719.1|710|19
1655209060000|2022-06-14 12:17:40|720.25|711.15|720.1|711|720.45|711.35|720|710.9|15
1655209070000|2022-06-14 12:17:50|720.05|710.95|720.05|710.95|720.1|711|719.85|710.75|11
1655209080000|2022-06-14 12:18:00|720|710.9|720.15|711.05|720.3|711.2|720|710.9|7
1655209090000|2022-06-14 12:18:10|719.82|710.72|720.05|710.95|720.05|710.95|719.15|710.05|18
1655209100000|2022-06-14 12:18:20|720.1|711|719.65|710.55|720.2|711.1|719.55|710.45|18
1655209110000|2022-06-14 12:18:30|719.7|710.6|719.65|710.55|719.95|710.85|719.65|710.55|15
1655209120000|2022-06-14 12:18:40|719.7|710.6|719.95|710.85|720|710.9|719.7|710.6|18
1655209130000|2022-06-14 12:18:50|720|710.9|719.95|710.85|720|710.9|719.9|710.8|18
1655209140000|2022-06-14 12:19:00|720|710.9|719.85|710.75|720.2|711.1|719.5|710.4|27
1655209150000|2022-06-14 12:19:10|719.7|710.6|720.25|711.15|720.3|711.2|719.65|710.55|25
1655209160000|2022-06-14 12:19:20|720.1|711|719.7|710.6|720.15|711.05|719.35|710.25|16
1655209170000|2022-06-14 12:19:30|719.65|710.55|719.3|710.2|719.65|710.55|719.3|710.2|8
1655209180000|2022-06-14 12:19:40|719.25|710.15|719.1|710|719.35|710.25|718.95|709.85|19
1655209190000|2022-06-14 12:19:50|719.15|710.05|719.3|710.2|719.4|710.3|719.1|710|18
1655209200000|2022-06-14 12:20:00|719.25|710.15|718.84|709.74|719.65|710.55|718.84|709.74|23
1655209210000|2022-06-14 12:20:10|718.79|709.69|717.95|708.85|718.85|709.75|717.95|708.85|18
1655209220000|2022-06-14 12:20:20|717.92|708.82|718.35|709.25|718.4|709.3|717.82|708.72|18
1655209230000|2022-06-14 12:20:30|718.25|709.15|718.4|709.3|718.45|709.35|718.25|709.15|18
1655209240000|2022-06-14 12:20:40|718.45|709.35|719.2|710.1|719.2|710.1|718.45|709.35|11
1655209250000|2022-06-14 12:20:50|719.15|710.05|719.1|710|719.2|710.1|719|709.9|11
1655209260000|2022-06-14 12:21:00|719.15|710.05|719.9|710.8|719.95|710.85|719.15|710.05|14
1655209270000|2022-06-14 12:21:10|719.85|710.75|719.8|710.7|720.35|711.25|719.8|710.7|13
1655209280000|2022-06-14 12:21:20|719.75|710.65|719.9|710.8|720|710.9|719.75|710.65|9
1655209290000|2022-06-14 12:21:30|719.85|710.75|720|710.9|720|710.9|719.85|710.75|8
1655209300000|2022-06-14 12:21:40|719.95|710.85|719.8|710.7|719.95|710.85|719.75|710.65|8
1655209310000|2022-06-14 12:21:50|719.85|710.75|719.85|710.75|719.9|710.8|719.8|710.7|7
1655209320000|2022-06-14 12:22:00|719.8|710.7|718.73|709.63|719.85|710.75|718.73|709.63|25
1655209330000|2022-06-14 12:22:10|718.78|709.68|718.68|709.58|718.83|709.73|718.63|709.53|10
1655209340000|2022-06-14 12:22:20|718.73|709.63|718.73|709.63|718.78|709.68|718.68|709.58|8
1655209350000|2022-06-14 12:22:30|718.68|709.58|718.77|709.67|719.3|710.2|718.63|709.53|21
1655209360000|2022-06-14 12:22:40|718.72|709.62|718.43|709.33|718.92|709.82|718.33|709.23|22
1655209370000|2022-06-14 12:22:50|718.15|709.05|719.05|709.95|719.1|710|718.15|709.05|20
1655209380000|2022-06-14 12:23:00|719.15|710.05|719.65|710.55|719.95|710.85|719.15|710.05|21
1655209390000|2022-06-14 12:23:10|719.6|710.5|719.4|710.3|719.65|710.55|719.05|709.95|25
1655209400000|2022-06-14 12:23:20|719.5|710.4|719.15|710.05|719.5|710.4|719.1|710|23
1655209410000|2022-06-14 12:23:30|719.25|710.15|719.05|709.95|719.25|710.15|719|709.9|22
1655209420000|2022-06-14 12:23:40|719.1|710|718.95|709.85|719.15|710.05|718.95|709.85|13
1655209430000|2022-06-14 12:23:50|718.9|709.8|719.1|710|719.3|710.2|718.9|709.8|18
1655209440000|2022-06-14 12:24:00|719.05|709.95|719|709.9|719.1|710|719|709.9|8
1655209450000|2022-06-14 12:24:10|719.05|709.95|719.15|710.05|719.15|710.05|719|709.9|6
1655209460000|2022-06-14 12:24:20|719.7|710.6|720.05|710.95|720.15|711.05|719.7|710.6|23
1655209470000|2022-06-14 12:24:30|719.95|710.85|719.85|710.75|720.3|711.2|719.85|710.75|18
1655209480000|2022-06-14 12:24:40|719.9|710.8|719.6|710.5|719.9|710.8|719.6|710.5|8
1655209490000|2022-06-14 12:24:50|719.7|710.6|718.75|709.65|719.7|710.6|718.75|709.65|13
1655209500000|2022-06-14 12:25:00|718.7|709.6|717.42|708.32|718.7|709.6|717.42|708.32|14
1655209510000|2022-06-14 12:25:10|717.33|708.23|716.13|707.03|717.33|708.23|716.13|707.03|15
1655209520000|2022-06-14 12:25:20|716.08|706.98|714.5|705.4|716.08|706.98|714.5|705.4|16
1655209530000|2022-06-14 12:25:30|714.39|705.29|714.85|705.75|715|705.9|714.35|705.25|11
1655209540000|2022-06-14 12:25:40|714.8|705.7|714.7|705.6|715.1|706|714.7|705.6|8
1655209550000|2022-06-14 12:25:50|714.55|705.45|715.05|705.95|715.1|706|714.55|705.45|10
1655209560000|2022-06-14 12:26:00|715.1|706|714.35|705.25|715.15|706.05|714.35|705.25|15
1655209570000|2022-06-14 12:26:10|714.1|705|715.33|706.23|715.35|706.25|713.96|704.86|20
1655209580000|2022-06-14 12:26:20|715.28|706.18|714.19|705.09|715.85|706.75|714.19|705.09|24
1655209590000|2022-06-14 12:26:30|714.35|705.25|715.15|706.05|716.2|707.1|714.2|705.1|23
1655209600000|2022-06-14 12:26:40|715.4|706.3|714.01|704.91|715.4|706.3|714.01|704.91|18
1655209610000|2022-06-14 12:26:50|713.97|704.87|714.2|705.1|714.25|705.15|713.97|704.87|4
1655209620000|2022-06-14 12:27:00|714.15|705.05|713.96|704.86|714.15|705.05|713.96|704.86|7
1655209630000|2022-06-14 12:27:10|713.87|704.77|712.67|703.57|713.87|704.77|712.67|703.57|12
1655209640000|2022-06-14 12:27:20|712.64|703.54|712.65|703.55|713.05|703.95|712.57|703.47|10
1655209650000|2022-06-14 12:27:30|712.75|703.65|713.8|704.7|713.8|704.7|712.75|703.65|12
1655209660000|2022-06-14 12:27:40|713.75|704.65|712.85|703.75|713.75|704.65|712.85|703.75|17
1655209670000|2022-06-14 12:27:50|712.8|703.7|713.05|703.95|713.2|704.1|712.65|703.55|14
1655209680000|2022-06-14 12:28:00|713.1|704|713.25|704.15|713.5|704.4|713.1|704|15
1655209690000|2022-06-14 12:28:10|713.2|704.1|712.43|703.33|713.2|704.1|712.43|703.33|9
1655209700000|2022-06-14 12:28:20|712.56|703.46|712.51|703.41|712.56|703.46|712.46|703.36|6
1655209710000|2022-06-14 12:28:30|712.56|703.46|713.4|704.3|713.5|704.4|712.46|703.36|22
1655209720000|2022-06-14 12:28:40|713.35|704.25|713.4|704.3|713.5|704.4|713.25|704.15|17
1655209730000|2022-06-14 12:28:50|713.35|704.25|713.05|703.95|713.5|704.4|713.05|703.95|15
1655209740000|2022-06-14 12:29:00|713.1|704|713.35|704.25|713.35|704.25|713.1|704|15
1655209750000|2022-06-14 12:29:10|713.3|704.2|713.4|704.3|713.5|704.4|713.05|703.95|20
1655209760000|2022-06-14 12:29:20|713.35|704.25|713.4|704.3|713.55|704.45|713.35|704.25|9
1655209770000|2022-06-14 12:29:30|713.35|704.25|713.35|704.25|713.45|704.35|713.2|704.1|13
1655209780000|2022-06-14 12:29:40|713.4|704.3|713.3|704.2|713.5|704.4|713.25|704.15|19
1655209790000|2022-06-14 12:29:50|713.25|704.15|712.85|703.75|713.4|704.3|712.85|703.75|15
1655209800000|2022-06-14 12:30:00|712.75|703.65|715.25|706.15|715.6|706.5|712.75|703.65|27
1655209810000|2022-06-14 12:30:10|715.35|706.25|713.75|704.65|715.55|706.45|713.75|704.65|26
1655209820000|2022-06-14 12:30:20|713.8|704.7|713.95|704.85|713.95|704.85|713.75|704.65|21
1655209830000|2022-06-14 12:30:30|714|704.9|715.9|706.8|715.9|706.8|714|704.9|29
1655209840000|2022-06-14 12:30:40|715.95|706.85|715.4|706.3|716|706.9|715.25|706.15|21
1655209850000|2022-06-14 12:30:50|715.2|706.1|715|705.9|715.45|706.35|714.85|705.75|23
1655209860000|2022-06-14 12:31:00|714.95|705.85|715.9|706.8|715.9|706.8|714.8|705.7|24
1655209870000|2022-06-14 12:31:10|716.05|706.95|717.35|708.25|718|708.9|716|706.9|31
1655209880000|2022-06-14 12:31:20|717.4|708.3|717.65|708.55|718.5|709.4|717.3|708.2|27
1655209890000|2022-06-14 12:31:30|717.7|708.6|719.35|710.25|719.55|710.45|717.7|708.6|32
1655209900000|2022-06-14 12:31:40|719.3|710.2|718.8|709.7|719.3|710.2|718.4|709.3|29
1655209910000|2022-06-14 12:31:50|718.75|709.65|718.25|709.15|718.75|709.65|717.72|708.62|28
1655209920000|2022-06-14 12:32:00|718.3|709.2|719.75|710.65|719.9|710.8|718.1|709|29
1655209930000|2022-06-14 12:32:10|719.8|710.7|719.4|710.3|719.9|710.8|719.2|710.1|21
1655209940000|2022-06-14 12:32:20|719.65|710.55|720.2|711.1|721.25|712.15|719.65|710.55|35
1655209950000|2022-06-14 12:32:30|720.15|711.05|723.25|714.15|723.25|714.15|720.15|711.05|27
1655209960000|2022-06-14 12:32:40|723.17|714.07|721.71|712.61|723.9|714.8|721.71|712.61|31
1655209970000|2022-06-14 12:32:50|721.75|712.65|722.45|713.35|722.95|713.85|721.75|712.65|30
1655209980000|2022-06-14 12:33:00|722.35|713.25|722.5|713.4|723.7|714.6|722.3|713.2|27
1655209990000|2022-06-14 12:33:10|722.55|713.45|721.95|712.85|722.75|713.65|721.85|712.75|29
1655210000000|2022-06-14 12:33:20|722|712.9|722.8|713.7|723.05|713.95|722|712.9|25
1655210010000|2022-06-14 12:33:30|722.75|713.65|722.95|713.85|723|713.9|722.53|713.43|26
1655210020000|2022-06-14 12:33:40|722.85|713.75|722.8|713.7|722.85|713.75|722.37|713.27|15
1655210030000|2022-06-14 12:33:50|722.85|713.75|722.7|713.6|723|713.9|722.6|713.5|21
1655210040000|2022-06-14 12:34:00|722.75|713.65|723.5|714.4|723.65|714.55|722.7|713.6|30
1655210050000|2022-06-14 12:34:10|723.35|714.25|723.5|714.4|723.65|714.55|723.15|714.05|26
1655210060000|2022-06-14 12:34:20|723.75|714.65|723.4|714.3|723.75|714.65|723.4|714.3|19
1655210070000|2022-06-14 12:34:30|723.35|714.25|723.1|714|723.45|714.35|722.85|713.75|21
1655210080000|2022-06-14 12:34:40|723.05|713.95|723.5|714.4|723.65|714.55|723.05|713.95|20
1655210090000|2022-06-14 12:34:50|723.55|714.45|723.35|714.25|723.65|714.55|723.1|714|13
1655210100000|2022-06-14 12:35:00|723.4|714.3|723.5|714.4|723.65|714.55|723.1|714|23
1655210110000|2022-06-14 12:35:10|723.45|714.35|723.35|714.25|723.5|714.4|723.25|714.15|8
1655210120000|2022-06-14 12:35:20|723.4|714.3|723.05|713.95|723.45|714.35|723|713.9|17
1655210130000|2022-06-14 12:35:30|723|713.9|722.75|713.65|723.05|713.95|722.75|713.65|20
1655210140000|2022-06-14 12:35:40|722.7|713.6|722.6|713.5|722.8|713.7|722.19|713.09|21
1655210150000|2022-06-14 12:35:50|722.47|713.37|723.5|714.4|723.5|714.4|722.27|713.17|21
1655210160000|2022-06-14 12:36:00|723.55|714.45|723.9|714.8|723.9|714.8|723.5|714.4|26
1655210170000|2022-06-14 12:36:10|723.95|714.85|725.45|716.35|725.65|716.55|723.9|714.8|32
1655210180000|2022-06-14 12:36:20|725.75|716.65|725.95|716.85|725.95|716.85|725.65|716.55|23
1655210190000|2022-06-14 12:36:30|726|716.9|725.85|716.75|726.05|716.95|725.65|716.55|23
1655210200000|2022-06-14 12:36:40|725.9|716.8|726.15|717.05|726.3|717.2|725.85|716.75|19
1655210210000|2022-06-14 12:36:50|726.1|717|728.05|718.95|728.05|718.95|726.1|717|27
1655210220000|2022-06-14 12:37:00|728.1|719|729.83|720.73|731.1|722|728.1|719|38
1655210230000|2022-06-14 12:37:10|729.79|720.69|730.15|721.05|730.4|721.3|729.41|720.31|29
1655210240000|2022-06-14 12:37:20|730.2|721.1|730.05|720.95|730.45|721.35|729.8|720.7|27
1655210250000|2022-06-14 12:37:30|730|720.9|730.4|721.3|730.65|721.55|729.7|720.6|26
1655210260000|2022-06-14 12:37:40|730.3|721.2|730.25|721.15|730.3|721.2|729.4|720.3|25
1655210270000|2022-06-14 12:37:50|730.3|721.2|731.35|722.25|731.35|722.25|730.1|721|25
1655210280000|2022-06-14 12:38:00|731.45|722.35|732.25|723.15|733.3|724.2|731.35|722.25|28
1655210290000|2022-06-14 12:38:10|732.1|723|731.65|722.55|732.27|723.17|731.35|722.25|30
1655210300000|2022-06-14 12:38:20|731.6|722.5|730.65|721.55|731.65|722.55|730.3|721.2|29
1655210310000|2022-06-14 12:38:30|730.7|721.6|731.15|722.05|731.65|722.55|730.6|721.5|25
1655210320000|2022-06-14 12:38:40|731.2|722.1|731.1|722|731.75|722.65|730.9|721.8|21
1655210330000|2022-06-14 12:38:50|730.9|721.8|732.1|723|732.3|723.2|730.65|721.55|22
1655210340000|2022-06-14 12:39:00|732|722.9|731.15|722.05|732|722.9|731|721.9|23
1655210350000|2022-06-14 12:39:10|731.05|721.95|731|721.9|731.55|722.45|730.95|721.85|18
1655210360000|2022-06-14 12:39:20|731.3|722.2|731.45|722.35|731.45|722.35|731|721.9|18
1655210370000|2022-06-14 12:39:30|731.4|722.3|731.3|722.2|731.45|722.35|731.15|722.05|15
1655210380000|2022-06-14 12:39:40|731.25|722.15|731.1|722|731.35|722.25|731.05|721.95|13
1655210390000|2022-06-14 12:39:50|731.05|721.95|731.2|722.1|731.25|722.15|730.95|721.85|16
1655210400000|2022-06-14 12:40:00|731.15|722.05|731.05|721.95|731.25|722.15|730.6|721.5|21
1655210410000|2022-06-14 12:40:10|730.95|721.85|731.65|722.55|731.75|722.65|730.85|721.75|18
1655210420000|2022-06-14 12:40:20|731.7|722.6|731.7|722.6|732.6|723.5|731.45|722.35|23
1655210430000|2022-06-14 12:40:30|731.75|722.65|731.6|722.5|731.9|722.8|731.5|722.4|17
1655210440000|2022-06-14 12:40:40|731.65|722.55|731.05|721.95|731.85|722.75|730.75|721.65|22
1655210450000|2022-06-14 12:40:50|731.3|722.2|733.15|724.05|733.15|724.05|731.25|722.15|22
1655210460000|2022-06-14 12:41:00|733.2|724.1|733.35|724.25|733.35|724.25|732.5|723.4|23
1655210470000|2022-06-14 12:41:10|733.4|724.3|735.85|726.75|735.9|726.8|733.4|724.3|25
1655210480000|2022-06-14 12:41:20|735.8|726.7|738.5|729.4|738.5|729.4|735.7|726.6|27
1655210490000|2022-06-14 12:41:30|738.55|729.45|738.35|729.25|739.24|730.14|737.55|728.45|35
1655210500000|2022-06-14 12:41:40|738.3|729.2|737.35|728.25|738.47|729.37|736.61|727.51|31
1655210510000|2022-06-14 12:41:50|737.4|728.3|737.25|728.15|737.5|728.4|737.25|728.15|26
1655210520000|2022-06-14 12:42:00|737.3|728.2|738.2|729.1|738.95|729.85|737.3|728.2|32
1655210530000|2022-06-14 12:42:10|738.3|729.2|738.4|729.3|739.1|730|737.55|728.45|34
1655210540000|2022-06-14 12:42:20|738.3|729.2|738.55|729.45|738.6|729.5|738.05|728.95|28
1655210550000|2022-06-14 12:42:30|738.6|729.5|739.45|730.35|739.45|730.35|737.96|728.86|29
1655210560000|2022-06-14 12:42:40|739.35|730.25|737.2|728.1|739.35|730.25|737.2|728.1|33
1655210570000|2022-06-14 12:42:50|737.15|728.05|736.49|727.39|737.15|728.05|736.49|727.39|20
1655210580000|2022-06-14 12:43:00|735.94|726.84|734.6|725.5|735.94|726.84|734.53|725.43|16
1655210590000|2022-06-14 12:43:10|734.55|725.45|734.7|725.6|734.75|725.65|734.55|725.45|3
1655210600000|2022-06-14 12:43:20|734.65|725.55|733.66|724.56|734.65|725.55|733.66|724.56|12
1655210610000|2022-06-14 12:43:30|733.8|724.7|734.09|724.99|734.14|725.04|733.31|724.21|14
1655210620000|2022-06-14 12:43:40|734.04|724.94|733.45|724.35|734.2|725.1|733.35|724.25|28
1655210630000|2022-06-14 12:43:50|733.4|724.3|733.25|724.15|733.4|724.3|732.83|723.73|18
1655210640000|2022-06-14 12:44:00|733.2|724.1|733.3|724.2|733.35|724.25|733.1|724|23
1655210650000|2022-06-14 12:44:10|733.35|724.25|732.49|723.39|733.35|724.25|732.49|723.39|23
1655210660000|2022-06-14 12:44:20|732.44|723.34|733.05|723.95|733.4|724.3|732.44|723.34|27
1655210670000|2022-06-14 12:44:30|733|723.9|732.9|723.8|733.2|724.1|732.64|723.54|17
1655210680000|2022-06-14 12:44:40|732.95|723.85|732.44|723.34|733.35|724.25|732.44|723.34|23
1655210690000|2022-06-14 12:44:50|732.39|723.29|732.55|723.45|732.85|723.75|731.7|722.6|32
1655210700000|2022-06-14 12:45:00|732.65|723.55|732.3|723.2|732.7|723.6|731.85|722.75|28
1655210710000|2022-06-14 12:45:10|732.25|723.15|732.35|723.25|732.45|723.35|731.9|722.8|28
1655210720000|2022-06-14 12:45:20|732.3|723.2|732.45|723.35|732.8|723.7|732.25|723.15|20
1655210730000|2022-06-14 12:45:30|732.4|723.3|733.45|724.35|733.45|724.35|732.2|723.1|28
1655210740000|2022-06-14 12:45:40|733.4|724.3|734.3|725.2|734.3|725.2|733.4|724.3|20
1655210750000|2022-06-14 12:45:50|734.35|725.25|736|726.9|736|726.9|734.35|725.25|27
1655210760000|2022-06-14 12:46:00|736.05|726.95|735|725.9|736.2|727.1|735|725.9|28
1655210770000|2022-06-14 12:46:10|734.7|725.6|734.3|725.2|735.05|725.95|734.3|725.2|25
1655210780000|2022-06-14 12:46:20|734.45|725.35|735.85|726.75|735.95|726.85|734.45|725.35|23
1655210790000|2022-06-14 12:46:30|735.8|726.7|736.25|727.15|736.25|727.15|735.4|726.3|23
1655210800000|2022-06-14 12:46:40|736.3|727.2|736.1|727|736.6|727.5|736.05|726.95|29
1655210810000|2022-06-14 12:46:50|736.25|727.15|736.6|727.5|736.7|727.6|736.05|726.95|24
1655210820000|2022-06-14 12:47:00|736.8|727.7|737.3|728.2|737.6|728.5|736.8|727.7|31
1655210830000|2022-06-14 12:47:10|737.35|728.25|737.15|728.05|738.07|728.97|736.95|727.85|32
1655210840000|2022-06-14 12:47:20|737.2|728.1|736.2|727.1|737.2|728.1|736.2|727.1|15
1655210850000|2022-06-14 12:47:30|736.25|727.15|735.74|726.64|736.45|727.35|735.74|726.64|20
1655210860000|2022-06-14 12:47:40|735.59|726.49|735.46|726.36|735.66|726.56|735.46|726.36|15
1655210870000|2022-06-14 12:47:50|735.61|726.51|736.08|726.98|736.45|727.35|735.46|726.36|21
1655210880000|2022-06-14 12:48:00|735.93|726.83|735.61|726.51|735.93|726.83|735.46|726.36|24
1655210890000|2022-06-14 12:48:10|735.51|726.41|735.01|725.91|735.71|726.61|734.86|725.76|25
1655210900000|2022-06-14 12:48:20|734.96|725.86|734.3|725.2|734.96|725.86|734.05|724.95|14
1655210910000|2022-06-14 12:48:30|734.2|725.1|733.75|724.65|734.3|725.2|733.75|724.65|16
1655210920000|2022-06-14 12:48:40|733.26|724.16|733.3|724.2|733.45|724.35|733.26|724.16|5
1655210930000|2022-06-14 12:48:50|733.45|724.35|733.55|724.45|733.9|724.8|733.3|724.2|23
1655210940000|2022-06-14 12:49:00|733.7|724.6|732.94|723.84|733.75|724.65|732.94|723.84|14
1655210950000|2022-06-14 12:49:10|732.89|723.79|733.03|723.93|733.1|724|732.84|723.74|6
1655210960000|2022-06-14 12:49:20|732.98|723.88|732.61|723.51|733.13|724.03|732.61|723.51|22
1655210970000|2022-06-14 12:49:30|732.83|723.73|732.68|723.58|732.83|723.73|732.68|723.58|4
1655210980000|2022-06-14 12:49:40|732.61|723.51|732.15|723.05|732.83|723.73|732.15|723.05|10
1655210990000|2022-06-14 12:49:50|732.1|723|732.15|723.05|732.25|723.15|732.1|723|11
1655211000000|2022-06-14 12:50:00|732.25|723.15|732.95|723.85|732.95|723.85|732.25|723.15|21
1655211010000|2022-06-14 12:50:10|732.9|723.8|732.15|723.05|732.9|723.8|732.15|723.05|18
1655211020000|2022-06-14 12:50:20|732.1|723|730.86|721.76|732.1|723|730.86|721.76|10
1655211030000|2022-06-14 12:50:30|730.79|721.69|731.55|722.45|731.55|722.45|730.77|721.67|14
1655211040000|2022-06-14 12:50:40|731.6|722.5|730.84|721.74|731.7|722.6|730.69|721.59|17
1655211050000|2022-06-14 12:50:50|730.69|721.59|732.25|723.15|732.3|723.2|730.59|721.49|20
1655211060000|2022-06-14 12:51:00|732.2|723.1|731.55|722.45|732.2|723.1|731.4|722.3|28
1655211070000|2022-06-14 12:51:10|731.45|722.35|732.2|723.1|732.45|723.35|731.35|722.25|21
1655211080000|2022-06-14 12:51:20|732.25|723.15|732.05|722.95|732.7|723.6|732.05|722.95|33
1655211090000|2022-06-14 12:51:30|732.1|723|732.45|723.35|732.5|723.4|731.9|722.8|29
1655211100000|2022-06-14 12:51:40|732.5|723.4|732.05|722.95|732.5|723.4|732|722.9|22
1655211110000|2022-06-14 12:51:50|731.9|722.8|731.15|722.05|731.9|722.8|731.15|722.05|16
1655211120000|2022-06-14 12:52:00|731.2|722.1|730.43|721.33|731.35|722.25|730.23|721.13|18
1655211130000|2022-06-14 12:52:10|730.38|721.28|730.7|721.6|730.7|721.6|730.23|721.13|21
1655211140000|2022-06-14 12:52:20|730.65|721.55|730.5|721.4|730.8|721.7|730.5|721.4|15
1655211150000|2022-06-14 12:52:30|730.55|721.45|731.3|722.2|731.35|722.25|730.5|721.4|24
1655211160000|2022-06-14 12:52:40|731.25|722.15|730.33|721.23|731.25|722.15|730.18|721.08|21
1655211170000|2022-06-14 12:52:50|730.28|721.18|730.33|721.23|730.65|721.55|730.28|721.18|18
1655211180000|2022-06-14 12:53:00|730.38|721.28|731|721.9|731.15|722.05|730.38|721.28|25
1655211190000|2022-06-14 12:53:10|730.75|721.65|730.55|721.45|731.15|722.05|730.48|721.38|19
1655211200000|2022-06-14 12:53:20|730.6|721.5|731.1|722|731.1|722|730.45|721.35|12
1655211210000|2022-06-14 12:53:30|731.05|721.95|731.3|722.2|731.4|722.3|731.05|721.95|17
1655211220000|2022-06-14 12:53:40|731.25|722.15|730.48|721.38|731.25|722.15|730.38|721.28|13
1655211230000|2022-06-14 12:53:50|730.43|721.33|730.5|721.4|730.6|721.5|730.28|721.18|9
1655211240000|2022-06-14 12:54:00|730.38|721.28|730.23|721.13|730.43|721.33|730.18|721.08|11
1655211250000|2022-06-14 12:54:10|730.18|721.08|729.88|720.78|730.18|721.08|729.71|720.61|14
1655211260000|2022-06-14 12:54:20|729.78|720.68|729.88|720.78|730.13|721.03|729.78|720.68|20
1655211270000|2022-06-14 12:54:30|729.83|720.73|729.3|720.2|729.83|720.73|729.25|720.15|10
1655211280000|2022-06-14 12:54:40|729.25|720.15|729.6|720.5|730.1|721|729.2|720.1|20
1655211290000|2022-06-14 12:54:50|729.65|720.55|731.1|722|731.1|722|729.65|720.55|23
1655211300000|2022-06-14 12:55:00|731.05|721.95|731.15|722.05|731.25|722.15|731|721.9|16
1655211310000|2022-06-14 12:55:10|731.2|722.1|732.2|723.1|732.4|723.3|731.2|722.1|31
1655211320000|2022-06-14 12:55:20|732.25|723.15|731.95|722.85|732.4|723.3|731.8|722.7|31
1655211330000|2022-06-14 12:55:30|731.85|722.75|730.3|721.2|731.85|722.75|730.3|721.2|16
1655211340000|2022-06-14 12:55:40|730.25|721.15|730.1|721|730.4|721.3|730.1|721|11
1655211350000|2022-06-14 12:55:50|730.05|720.95|729.15|720.05|730.1|721|729.15|720.05|15
1655211360000|2022-06-14 12:56:00|729.1|720|729.1|720|729.35|720.25|729.05|719.95|16
1655211370000|2022-06-14 12:56:10|729.05|719.95|730.25|721.15|730.25|721.15|729.05|719.95|17
1655211380000|2022-06-14 12:56:20|730.3|721.2|729.1|720|730.3|721.2|729.1|720|10
1655211390000|2022-06-14 12:56:30|729|719.9|728.95|719.85|729.25|720.15|728.9|719.8|11
1655211400000|2022-06-14 12:56:40|728.9|719.8|728.85|719.75|728.9|719.8|728.85|719.75|4
1655211410000|2022-06-14 12:56:50|728.75|719.65|728.61|719.51|728.9|719.8|728.46|719.36|22
1655211420000|2022-06-14 12:57:00|728.56|719.46|729.25|720.15|729.35|720.25|728.56|719.46|11
1655211430000|2022-06-14 12:57:10|729.2|720.1|729.35|720.25|729.5|720.4|728.94|719.84|23
1655211440000|2022-06-14 12:57:20|729.5|720.4|730.05|720.95|730.1|721|729.5|720.4|15
1655211450000|2022-06-14 12:57:30|730.15|721.05|730.3|721.2|730.45|721.35|730.15|721.05|17
1655211460000|2022-06-14 12:57:40|730.35|721.25|730.25|721.15|730.35|721.25|730.15|721.05|8
1655211470000|2022-06-14 12:57:50|730.15|721.05|729.59|720.49|730.15|721.05|729.59|720.49|14
1655211480000|2022-06-14 12:58:00|729.74|720.64|729.59|720.49|729.84|720.74|729.59|720.49|9
1655211490000|2022-06-14 12:58:10|729.69|720.59|729.79|720.69|729.89|720.79|729.59|720.49|13
1655211500000|2022-06-14 12:58:20|729.99|720.89|730.25|721.15|730.35|721.25|729.99|720.89|20
1655211510000|2022-06-14 12:58:30|730.15|721.05|730.1|721|730.35|721.25|730.1|721|10
1655211520000|2022-06-14 12:58:40|730.3|721.2|730.4|721.3|731.05|721.95|730.19|721.09|17
1655211530000|2022-06-14 12:58:50|730.35|721.25|730.06|720.96|730.35|721.25|730.06|720.96|19
1655211540000|2022-06-14 12:59:00|730.04|720.94|730.2|721.1|730.3|721.2|729.95|720.85|10
1655211550000|2022-06-14 12:59:10|730.15|721.05|730.2|721.1|730.3|721.2|730|720.9|14
1655211560000|2022-06-14 12:59:20|730.15|721.05|730.05|720.95|730.3|721.2|730.05|720.95|12
1655211570000|2022-06-14 12:59:30|730|720.9|729.9|720.8|730|720.9|729.85|720.75|12
1655211580000|2022-06-14 12:59:40|729.85|720.75|729.64|720.54|730|720.9|729.53|720.43|10
1655211590000|2022-06-14 12:59:50|729.59|720.49|729.29|720.19|729.59|720.49|729.29|720.19|14
1655211600000|2022-06-14 13:00:00|729.39|720.29|729|719.9|729.54|720.44|728.9|719.8|14
1655211610000|2022-06-14 13:00:10|728.9|719.8|729.05|719.95|729.25|720.15|728.85|719.75|19
1655211620000|2022-06-14 13:00:20|729.1|720|729.65|720.55|729.65|720.55|729|719.9|19
1655211630000|2022-06-14 13:00:30|729.8|720.7|730.95|721.85|730.95|721.85|729.8|720.7|22
1655211640000|2022-06-14 13:00:40|731.05|721.95|730.55|721.45|731.05|721.95|730.35|721.25|28
1655211650000|2022-06-14 13:00:50|730.5|721.4|730.6|721.5|730.65|721.55|730.35|721.25|23
1655211660000|2022-06-14 13:01:00|730.65|721.55|729.91|720.81|730.65|721.55|729.86|720.76|22
1655211670000|2022-06-14 13:01:10|729.88|720.78|729.84|720.74|729.91|720.81|729.81|720.71|10
1655211680000|2022-06-14 13:01:20|729.85|720.75|728.96|719.86|729.89|720.79|728.96|719.86|18
1655211690000|2022-06-14 13:01:30|729.01|719.91|729.1|720|729.5|720.4|729.01|719.91|27
1655211700000|2022-06-14 13:01:40|728.95|719.85|728.76|719.66|728.95|719.85|728.76|719.66|11
1655211710000|2022-06-14 13:01:50|728.9|719.8|729.3|720.2|729.35|720.25|728.8|719.7|26
1655211720000|2022-06-14 13:02:00|729.35|720.25|728.75|719.65|729.35|720.25|728.75|719.65|17
1655211730000|2022-06-14 13:02:10|728.74|719.64|728.65|719.55|728.9|719.8|728.65|719.55|9
1655211740000|2022-06-14 13:02:20|728.6|719.5|728.7|719.6|728.8|719.7|728.6|719.5|13
1655211750000|2022-06-14 13:02:30|728.75|719.65|728.37|719.27|728.85|719.75|728.29|719.19|10
1655211760000|2022-06-14 13:02:40|728.29|719.19|728.29|719.19|728.29|719.19|728.29|719.19|1
1655211770000|2022-06-14 13:02:50|728.28|719.18|728.2|719.1|728.28|719.18|728.16|719.06|6
1655211780000|2022-06-14 13:03:00|728.16|719.06|728.8|719.7|729.1|720|728.16|719.06|18
1655211790000|2022-06-14 13:03:10|728.75|719.65|729.3|720.2|729.3|720.2|728.75|719.65|21
1655211800000|2022-06-14 13:03:20|729.35|720.25|729.2|720.1|729.35|720.25|729.08|719.98|9
1655211810000|2022-06-14 13:03:30|729.25|720.15|728.85|719.75|729.25|720.15|728.85|719.75|7
1655211820000|2022-06-14 13:03:40|728.76|719.66|728.85|719.75|729.05|719.95|728.76|719.66|8
1655211830000|2022-06-14 13:03:50|728.62|719.52|729.3|720.2|729.3|720.2|728.62|719.52|13
1655211840000|2022-06-14 13:04:00|729.35|720.25|730.75|721.65|730.9|721.8|729.3|720.2|27
1655211850000|2022-06-14 13:04:10|730.8|721.7|731.65|722.55|731.65|722.55|730.8|721.7|20
1655211860000|2022-06-14 13:04:20|731.7|722.6|730.91|721.81|732.3|723.2|730.91|721.81|20
1655211870000|2022-06-14 13:04:30|731|721.9|732|722.9|732.1|723|731|721.9|23
1655211880000|2022-06-14 13:04:40|732.05|722.95|732.75|723.65|733.1|724|731.95|722.85|24
1655211890000|2022-06-14 13:04:50|732.8|723.7|732.25|723.15|732.8|723.7|732.05|722.95|22
1655211900000|2022-06-14 13:05:00|732.2|723.1|731.8|722.7|732.25|723.15|731.4|722.3|24
1655211910000|2022-06-14 13:05:10|731.85|722.75|731.7|722.6|731.85|722.75|731.34|722.24|19
1655211920000|2022-06-14 13:05:20|731.55|722.45|731.22|722.12|731.9|722.8|731.22|722.12|18
1655211930000|2022-06-14 13:05:30|731.27|722.17|731.19|722.09|731.4|722.3|731.19|722.09|11
1655211940000|2022-06-14 13:05:40|731.29|722.19|731.12|722.02|731.3|722.2|730.96|721.86|13
1655211950000|2022-06-14 13:05:50|731.13|722.03|730.98|721.88|731.2|722.1|730.98|721.88|11
1655211960000|2022-06-14 13:06:00|731.03|721.93|730.77|721.67|731.25|722.15|730.77|721.67|15
1655211970000|2022-06-14 13:06:10|730.73|721.63|730.17|721.07|730.73|721.63|730.13|721.03|14
1655211980000|2022-06-14 13:06:20|730.12|721.02|730.35|721.25|730.7|721.6|730.12|721.02|15
1655211990000|2022-06-14 13:06:30|730.3|721.2|730.25|721.15|730.3|721.2|730.25|721.15|8
1655212000000|2022-06-14 13:06:40|730.2|721.1|730.04|720.94|730.2|721.1|729.99|720.89|9
1655212010000|2022-06-14 13:06:50|730.09|720.99|730.4|721.3|730.45|721.35|730.09|720.99|17
1655212020000|2022-06-14 13:07:00|730.45|721.35|730.99|721.89|731.25|722.15|730.4|721.3|13
1655212030000|2022-06-14 13:07:10|730.94|721.84|730.9|721.8|730.94|721.84|730.85|721.75|5
1655212040000|2022-06-14 13:07:20|730.85|721.75|731.05|721.95|731.1|722|730.8|721.7|5
1655212050000|2022-06-14 13:07:30|731.15|722.05|730.91|721.81|731.15|722.05|730.81|721.71|11
1655212060000|2022-06-14 13:07:40|730.96|721.86|730.05|720.95|731.06|721.96|729.81|720.71|18
1655212070000|2022-06-14 13:07:50|730.03|720.93|730.17|721.07|730.66|721.56|729.92|720.82|26
1655212080000|2022-06-14 13:08:00|730.16|721.06|730.84|721.74|731.05|721.95|729.82|720.72|23
1655212090000|2022-06-14 13:08:10|730.9|721.8|731.95|722.85|732.2|723.1|730.85|721.75|16
1655212100000|2022-06-14 13:08:20|732|722.9|733.15|724.05|733.45|724.35|732|722.9|23
1655212110000|2022-06-14 13:08:30|732.95|723.85|732.9|723.8|733.6|724.5|732.9|723.8|17
1655212120000|2022-06-14 13:08:40|732.95|723.85|733.2|724.1|733.65|724.55|732.95|723.85|18
1655212130000|2022-06-14 13:08:50|733.3|724.2|733.2|724.1|733.3|724.2|733.05|723.95|12
1655212140000|2022-06-14 13:09:00|733.15|724.05|734.35|725.25|734.35|725.25|733.15|724.05|20
1655212150000|2022-06-14 13:09:10|734.3|725.2|734.6|725.5|734.8|725.7|734.15|725.05|23
1655212160000|2022-06-14 13:09:20|734.5|725.4|734.65|725.55|734.68|725.58|734.4|725.3|22
1655212170000|2022-06-14 13:09:30|735.15|726.05|734.9|725.8|735.3|726.2|734.9|725.8|15
1655212180000|2022-06-14 13:09:40|734.8|725.7|735.4|726.3|735.4|726.3|734.4|725.3|25
1655212190000|2022-06-14 13:09:50|735.35|726.25|735.9|726.8|736.25|727.15|735.1|726|27
1655212200000|2022-06-14 13:10:00|735.95|726.85|736.62|727.52|736.62|727.52|735.85|726.75|29
1655212210000|2022-06-14 13:10:10|736.63|727.53|738.27|729.17|738.27|729.17|736.63|727.53|25
1655212220000|2022-06-14 13:10:20|738.46|729.36|739.57|730.47|739.62|730.52|738.41|729.31|31
1655212230000|2022-06-14 13:10:30|739.55|730.45|737.6|728.5|739.55|730.45|737.56|728.46|23
1655212240000|2022-06-14 13:10:40|737.41|728.31|738.1|729|738.2|729.1|737.23|728.13|28
1655212250000|2022-06-14 13:10:50|738|728.9|738.6|729.5|739.22|730.12|738|728.9|24
1655212260000|2022-06-14 13:11:00|738.7|729.6|738.1|729|739|729.9|738.1|729|14
1655212270000|2022-06-14 13:11:10|738.15|729.05|739.25|730.15|739.3|730.2|737.7|728.6|20
1655212280000|2022-06-14 13:11:20|739.15|730.05|738.15|729.05|739.15|730.05|738.05|728.95|23
1655212290000|2022-06-14 13:11:30|738.2|729.1|738.75|729.65|739.15|730.05|738.2|729.1|19
1655212300000|2022-06-14 13:11:40|738.8|729.7|738.95|729.85|739.3|730.2|738.6|729.5|30
1655212310000|2022-06-14 13:11:50|739|729.9|738.45|729.35|739|729.9|738.3|729.2|23
1655212320000|2022-06-14 13:12:00|738.4|729.3|739.61|730.51|739.61|730.51|738.25|729.15|27
1655212330000|2022-06-14 13:12:10|739.65|730.55|741.55|732.45|742.55|733.45|739.55|730.45|32
1655212340000|2022-06-14 13:12:20|741.5|732.4|741.68|732.58|741.68|732.58|740.3|731.2|30
1655212350000|2022-06-14 13:12:30|741.63|732.53|740.6|731.5|741.63|732.53|740.37|731.27|22
1655212360000|2022-06-14 13:12:40|740.65|731.55|740.35|731.25|741.02|731.92|740.22|731.12|23
1655212370000|2022-06-14 13:12:50|740.27|731.17|739.55|730.45|740.27|731.17|739.46|730.36|14
1655212380000|2022-06-14 13:13:00|739.5|730.4|739.45|730.35|739.65|730.55|739.45|730.35|11
1655212390000|2022-06-14 13:13:10|739.4|730.3|739.2|730.1|739.4|730.3|738.6|729.5|18
1655212400000|2022-06-14 13:13:20|739.25|730.15|740|730.9|740.21|731.11|739.25|730.15|14
1655212410000|2022-06-14 13:13:30|739.95|730.85|739.55|730.45|739.95|730.85|739.45|730.35|14
1655212420000|2022-06-14 13:13:40|739.5|730.4|739.35|730.25|739.55|730.45|739.35|730.25|8
1655212430000|2022-06-14 13:13:50|739.4|730.3|740.45|731.35|740.7|731.6|739.4|730.3|23
1655212440000|2022-06-14 13:14:00|740.5|731.4|740.7|731.6|740.7|731.6|740.45|731.35|21
1655212450000|2022-06-14 13:14:10|740.65|731.55|740.6|731.5|741.05|731.95|740.6|731.5|17
1655212460000|2022-06-14 13:14:20|740.55|731.45|740.25|731.15|741.05|731.95|740.15|731.05|19
1655212470000|2022-06-14 13:14:30|740.3|731.2|740.75|731.65|740.9|731.8|740.3|731.2|15
1655212480000|2022-06-14 13:14:40|740.8|731.7|741.05|731.95|741.25|732.15|740.8|731.7|17
1655212490000|2022-06-14 13:14:50|741.1|732|740.5|731.4|741.2|732.1|740.5|731.4|11
1655212500000|2022-06-14 13:15:00|740.45|731.35|741.05|731.95|741.25|732.15|740.45|731.35|21
1655212510000|2022-06-14 13:15:10|741.1|732|742.15|733.05|742.15|733.05|741.05|731.95|27
1655212520000|2022-06-14 13:15:20|742.2|733.1|743.05|733.95|743.05|733.95|741.95|732.85|25
1655212530000|2022-06-14 13:15:30|743.1|734|743.65|734.55|743.65|734.55|742.6|733.5|28
1655212540000|2022-06-14 13:15:40|743.7|734.6|746.27|737.17|746.27|737.17|743.7|734.6|28
1655212550000|2022-06-14 13:15:50|746.45|737.35|746.3|737.2|746.45|737.35|745.85|736.75|25
1655212560000|2022-06-14 13:16:00|746.25|737.15|745.63|736.53|746.3|737.2|745|735.9|28
1655212570000|2022-06-14 13:16:10|745.64|736.54|746.45|737.35|746.85|737.75|745.64|736.54|29
1655212580000|2022-06-14 13:16:20|746.5|737.4|746.25|737.15|746.8|737.7|746.2|737.1|25
1655212590000|2022-06-14 13:16:30|746.2|737.1|746.1|737|746.3|737.2|746.1|737|17
1655212600000|2022-06-14 13:16:40|746.05|736.95|745.45|736.35|746.1|737|745.05|735.95|16
1655212610000|2022-06-14 13:16:50|745.4|736.3|746.15|737.05|746.58|737.48|745.25|736.15|29
1655212620000|2022-06-14 13:17:00|746.1|737|746.7|737.6|746.7|737.6|745.45|736.35|29
1655212630000|2022-06-14 13:17:10|746.8|737.7|748.1|739|748.25|739.15|746.75|737.65|31
1655212640000|2022-06-14 13:17:20|747.95|738.85|748.55|739.45|749.45|740.35|747.95|738.85|29
1655212650000|2022-06-14 13:17:30|748.5|739.4|748.3|739.2|748.5|739.4|747.95|738.85|25
1655212660000|2022-06-14 13:17:40|748.5|739.4|748.6|739.5|748.65|739.55|748.3|739.2|18
1655212670000|2022-06-14 13:17:50|748.65|739.55|747.95|738.85|748.65|739.55|747.95|738.85|27
1655212680000|2022-06-14 13:18:00|747.86|738.76|747.6|738.5|747.86|738.76|746.95|737.85|27
1655212690000|2022-06-14 13:18:10|747.65|738.55|748.3|739.2|748.5|739.4|746.74|737.64|32
1655212700000|2022-06-14 13:18:20|748.4|739.3|746.65|737.55|748.4|739.3|746.3|737.2|31
1655212710000|2022-06-14 13:18:30|746.6|737.5|745.5|736.4|746.71|737.61|745.5|736.4|25
1655212720000|2022-06-14 13:18:40|745.55|736.45|746.3|737.2|746.3|737.2|745.45|736.35|25
1655212730000|2022-06-14 13:18:50|746.25|737.15|745.9|736.8|746.3|737.2|745.8|736.7|19
1655212740000|2022-06-14 13:19:00|745.85|736.75|745.85|736.75|745.9|736.8|745.45|736.35|24
1655212750000|2022-06-14 13:19:10|745.9|736.8|747.45|738.35|748.25|739.15|745.9|736.8|29
1655212760000|2022-06-14 13:19:20|747.35|738.25|746.6|737.5|747.65|738.55|746.6|737.5|24
1655212770000|2022-06-14 13:19:30|746.55|737.45|746.65|737.55|746.74|737.64|746.4|737.3|23
1655212780000|2022-06-14 13:19:40|746.6|737.5|747.25|738.15|747.55|738.45|746.6|737.5|26
1655212790000|2022-06-14 13:19:50|747.2|738.1|748.05|738.95|748.05|738.95|747.2|738.1|27
1655212800000|2022-06-14 13:20:00|748.15|739.05|747.65|738.55|748.25|739.15|747.55|738.45|26
1655212810000|2022-06-14 13:20:10|747.6|738.5|747.35|738.25|747.6|738.5|746.81|737.71|27
1655212820000|2022-06-14 13:20:20|747.4|738.3|748.73|739.63|748.73|739.63|747.25|738.15|24
1655212830000|2022-06-14 13:20:30|748.74|739.64|748.65|739.55|749.22|740.12|748.5|739.4|24
1655212840000|2022-06-14 13:20:40|748.7|739.6|749.88|740.78|749.88|740.78|748.7|739.6|27
1655212850000|2022-06-14 13:20:50|750.69|741.59|751.38|742.28|751.65|742.55|750.52|741.42|25
1655212860000|2022-06-14 13:21:00|751.39|742.29|751.03|741.93|751.39|742.29|750.4|741.3|24
1655212870000|2022-06-14 13:21:10|750.98|741.88|750.65|741.55|750.98|741.88|750.05|740.95|19
1655212880000|2022-06-14 13:21:20|750.6|741.5|749.8|740.7|751.2|742.1|749.8|740.7|17
1655212890000|2022-06-14 13:21:30|749.72|740.62|750.31|741.21|750.31|741.21|749.47|740.37|12
1655212900000|2022-06-14 13:21:40|750.41|741.31|752.44|743.34|752.44|743.34|750.3|741.2|22
1655212910000|2022-06-14 13:21:50|752.45|743.35|751.6|742.5|752.46|743.36|751.6|742.5|19
1655212920000|2022-06-14 13:22:00|751.52|742.42|752.45|743.35|752.5|743.4|749.8|740.7|29
1655212930000|2022-06-14 13:22:10|752.5|743.4|752.4|743.3|752.53|743.43|752.4|743.3|5
1655212940000|2022-06-14 13:22:20|752.31|743.21|751.62|742.52|752.4|743.3|751.62|742.52|20
1655212950000|2022-06-14 13:22:30|751.63|742.53|751.15|742.05|751.7|742.6|751.15|742.05|16
1655212960000|2022-06-14 13:22:40|751.1|742|750.85|741.75|751.1|742|750.25|741.15|10
1655212970000|2022-06-14 13:22:50|750.95|741.85|752.45|743.35|752.45|743.35|750.9|741.8|15
1655212980000|2022-06-14 13:23:00|752.54|743.44|752.4|743.3|752.6|743.5|752.3|743.2|15
1655212990000|2022-06-14 13:23:10|752.25|743.15|751.1|742|752.3|743.2|751.05|741.95|23
1655213000000|2022-06-14 13:23:20|751.15|742.05|750.75|741.65|751.2|742.1|750.75|741.65|17
1655213010000|2022-06-14 13:23:30|750.8|741.7|750|740.9|750.95|741.85|750|740.9|16
1655213020000|2022-06-14 13:23:40|749.95|740.85|751.1|742|751.55|742.45|749.95|740.85|16
1655213030000|2022-06-14 13:23:50|751.15|742.05|754.22|745.12|754.28|745.18|751.15|742.05|21
1655213040000|2022-06-14 13:24:00|754.35|745.25|754.25|745.15|754.41|745.31|754.25|745.15|13
1655213050000|2022-06-14 13:24:10|754.33|745.23|754.1|745|754.37|745.27|754|744.9|13
1655213060000|2022-06-14 13:24:20|754.15|745.05|753.95|744.85|754.15|745.05|753.3|744.2|17
1655213070000|2022-06-14 13:24:30|753.9|744.8|753.1|744|753.9|744.8|752.95|743.85|28
1655213080000|2022-06-14 13:24:40|753.15|744.05|754.6|745.5|754.67|745.57|753.15|744.05|20
1655213090000|2022-06-14 13:24:50|754.65|745.55|754.2|745.1|754.9|745.8|754.2|745.1|19
1655213100000|2022-06-14 13:25:00|754.1|745|752.25|743.15|754.1|745|752.25|743.15|12
1655213110000|2022-06-14 13:25:10|752.21|743.11|752.45|743.35|752.5|743.4|751.94|742.84|24
1655213120000|2022-06-14 13:25:20|752.4|743.3|752.6|743.5|753.2|744.1|752.4|743.3|23
1655213130000|2022-06-14 13:25:30|752.7|743.6|753.05|743.95|753.2|744.1|752.35|743.25|25
1655213140000|2022-06-14 13:25:40|753.1|744|752.55|743.45|753.1|744|752.4|743.3|19
1655213150000|2022-06-14 13:25:50|752.45|743.35|752.14|743.04|752.45|743.35|752.04|742.94|22
1655213160000|2022-06-14 13:26:00|752.34|743.24|752.4|743.3|752.55|743.45|752.1|743|17
1655213170000|2022-06-14 13:26:10|752.45|743.35|752.25|743.15|752.5|743.4|752.15|743.05|18
1655213180000|2022-06-14 13:26:20|752.35|743.25|751.75|742.65|752.45|743.35|751.75|742.65|16
1655213190000|2022-06-14 13:26:30|751.6|742.5|751.95|742.85|752.25|743.15|751.45|742.35|21
1655213200000|2022-06-14 13:26:40|752|742.9|753.2|744.1|753.41|744.31|752|742.9|22
1655213210000|2022-06-14 13:26:50|753.1|744|753.4|744.3|753.45|744.35|753.05|743.95|19
1655213220000|2022-06-14 13:27:00|753.35|744.25|754.06|744.96|754.06|744.96|753.35|744.25|21
1655213230000|2022-06-14 13:27:10|754.22|745.12|754.97|745.87|755.35|746.25|754.22|745.12|32
1655213240000|2022-06-14 13:27:20|754.92|745.82|753.7|744.6|755.2|746.1|753.65|744.55|32
1655213250000|2022-06-14 13:27:30|753.71|744.61|753.61|744.51|753.71|744.61|753.1|744|27
1655213260000|2022-06-14 13:27:40|753.66|744.56|753.56|744.46|753.66|744.56|753.25|744.15|27
1655213270000|2022-06-14 13:27:50|753.65|744.55|753.3|744.2|753.7|744.6|753.15|744.05|27
1655213280000|2022-06-14 13:28:00|753.2|744.1|752.62|743.52|753.4|744.3|752.62|743.52|19
1655213290000|2022-06-14 13:28:10|752.25|743.15|752.15|743.05|752.55|743.45|752.1|743|19
1655213300000|2022-06-14 13:28:20|752.1|743|752.2|743.1|752.45|743.35|751.9|742.8|18
1655213310000|2022-06-14 13:28:30|752.25|743.15|751.85|742.75|752.45|743.35|751.85|742.75|19
1655213320000|2022-06-14 13:28:40|751.8|742.7|751.37|742.27|752.35|743.25|751.37|742.27|27
1655213330000|2022-06-14 13:28:50|751.38|742.28|751.5|742.4|751.82|742.72|751.38|742.28|20
1655213340000|2022-06-14 13:29:00|751.42|742.32|750.56|741.46|751.44|742.34|750.54|741.44|21
1655213350000|2022-06-14 13:29:10|750.66|741.56|752.35|743.25|752.35|743.25|750.61|741.51|20
1655213360000|2022-06-14 13:29:20|752.3|743.2|752.85|743.75|753.3|744.2|752.1|743|27
1655213370000|2022-06-14 13:29:30|752.8|743.7|752.15|743.05|752.8|743.7|752|742.9|24
1655213380000|2022-06-14 13:29:40|752.1|743|751.15|742.05|752.1|743|751.15|742.05|14
1655213390000|2022-06-14 13:29:50|751.3|742.2|751|741.9|751.3|742.2|750.85|741.75|20
1655213400000|2022-06-14 13:30:00|751.25|742.15|751.45|742.35|751.45|742.35|749.95|740.85|33
1655213410000|2022-06-14 13:30:10|751.6|742.5|750.35|741.25|752.46|743.36|750.35|741.25|27
1655213420000|2022-06-14 13:30:20|750.25|741.15|750.1|741|750.7|741.6|749.7|740.6|29
1655213430000|2022-06-14 13:30:30|750.5|741.4|750.4|741.3|751.51|742.41|750.35|741.25|34
1655213440000|2022-06-14 13:30:40|750.5|741.4|750.4|741.3|751.55|742.45|750.25|741.15|32
1655213450000|2022-06-14 13:30:50|750.45|741.35|750.65|741.55|750.75|741.65|749.5|740.4|27
1655213460000|2022-06-14 13:31:00|750.6|741.5|749.9|740.8|750.8|741.7|749.9|740.8|30
1655213470000|2022-06-14 13:31:10|749.85|740.75|750.1|741|750.5|741.4|749.35|740.25|29
1655213480000|2022-06-14 13:31:20|750.15|741.05|749.5|740.4|750.25|741.15|749.4|740.3|18
1655213490000|2022-06-14 13:31:30|749.55|740.45|749.4|740.3|749.75|740.65|748.7|739.6|27
1655213500000|2022-06-14 13:31:40|749.65|740.55|749.45|740.35|750|740.9|749.35|740.25|33
1655213510000|2022-06-14 13:31:50|749.5|740.4|749.15|740.05|749.63|740.53|749.15|740.05|26
1655213520000|2022-06-14 13:32:00|749.25|740.15|750.8|741.7|750.85|741.75|749.25|740.15|27
1655213530000|2022-06-14 13:32:10|750.95|741.85|751.55|742.45|751.8|742.7|750.95|741.85|31
1655213540000|2022-06-14 13:32:20|751.6|742.5|751.76|742.66|751.76|742.66|751.05|741.95|29
1655213550000|2022-06-14 13:32:30|751.85|742.75|750.65|741.55|751.87|742.77|750.4|741.3|31
1655213560000|2022-06-14 13:32:40|750.35|741.25|749.45|740.35|750.65|741.55|749.35|740.25|33
1655213570000|2022-06-14 13:32:50|749.4|740.3|748.95|739.85|749.5|740.4|748.4|739.3|32
1655213580000|2022-06-14 13:33:00|748.9|739.8|748.75|739.65|748.91|739.81|748.4|739.3|28
1655213590000|2022-06-14 13:33:10|748.7|739.6|748.85|739.75|749.4|740.3|748.7|739.6|34
1655213600000|2022-06-14 13:33:20|748.8|739.7|748.6|739.5|749.5|740.4|748.45|739.35|29
1655213610000|2022-06-14 13:33:30|748.45|739.35|749.8|740.7|749.9|740.8|748.3|739.2|30
1655213620000|2022-06-14 13:33:40|749.7|740.6|750.75|741.65|751.55|742.45|749.7|740.6|29
1655213630000|2022-06-14 13:33:50|750.95|741.85|750.6|741.5|751.45|742.35|750.6|741.5|22
1655213640000|2022-06-14 13:34:00|750.4|741.3|751.75|742.65|752|742.9|750.3|741.2|32
1655213650000|2022-06-14 13:34:10|751.65|742.55|751.45|742.35|752.3|743.2|751.3|742.2|30
1655213660000|2022-06-14 13:34:20|751.5|742.4|751.5|742.4|752.15|743.05|751.35|742.25|29
1655213670000|2022-06-14 13:34:30|751.65|742.55|752.25|743.15|752.3|743.2|751.5|742.4|26
1655213680000|2022-06-14 13:34:40|752.2|743.1|751.4|742.3|752.2|743.1|751.4|742.3|11
1655213710000|2022-06-14 13:35:10|750.72|741.62|749.95|740.85|750.72|741.62|749.15|740.05|19
1655213720000|2022-06-14 13:35:20|749.9|740.8|749.3|740.2|749.95|740.85|749.1|740|27
1655213730000|2022-06-14 13:35:30|749.55|740.45|750.2|741.1|750.2|741.1|749.35|740.25|22
1655213740000|2022-06-14 13:35:40|750.15|741.05|749.45|740.35|750.2|741.1|749.45|740.35|26
1655213750000|2022-06-14 13:35:50|749.4|740.3|750.05|740.95|750.35|741.25|749.4|740.3|25
1655213760000|2022-06-14 13:36:00|750|740.9|750.2|741.1|750.5|741.4|749.9|740.8|31
1655213770000|2022-06-14 13:36:10|750.25|741.15|749.45|740.35|750.35|741.25|749.1|740|30
1655213780000|2022-06-14 13:36:20|749.35|740.25|748.65|739.55|749.4|740.3|748.55|739.45|34
1655213790000|2022-06-14 13:36:30|748.55|739.45|747.4|738.3|748.65|739.55|747.39|738.29|27
1655213800000|2022-06-14 13:36:40|747.35|738.25|746.55|737.45|747.35|738.25|746.3|737.2|31
1655213810000|2022-06-14 13:36:50|746.5|737.4|747.35|738.25|747.35|738.25|746.5|737.4|24
1655213820000|2022-06-14 13:37:00|747.4|738.3|747.55|738.45|747.85|738.75|747.4|738.3|30
1655213830000|2022-06-14 13:37:10|747.45|738.35|746.9|737.8|747.7|738.6|746.75|737.65|33
1655213840000|2022-06-14 13:37:20|746.85|737.75|746.85|737.75|747.7|738.6|746.85|737.75|25
1655213850000|2022-06-14 13:37:30|746.8|737.7|747.18|738.08|747.4|738.3|746.8|737.7|18
1655213860000|2022-06-14 13:37:40|747.31|738.21|747.55|738.45|747.6|738.5|747.13|738.03|17
1655213870000|2022-06-14 13:37:50|747.45|738.35|747.65|738.55|747.65|738.55|746.95|737.85|27
1655213880000|2022-06-14 13:38:00|747.7|738.6|747.45|738.35|747.85|738.75|747|737.9|29
1655213890000|2022-06-14 13:38:10|747.5|738.4|747.6|738.5|747.8|738.7|746.95|737.85|23
1655213900000|2022-06-14 13:38:20|747.55|738.45|747.15|738.05|747.7|738.6|746.8|737.7|27
1655213910000|2022-06-14 13:38:30|747.1|738|747.2|738.1|747.8|738.7|746.85|737.75|27
1655213920000|2022-06-14 13:38:40|747.3|738.2|747.15|738.05|747.73|738.63|747.15|738.05|24
1655213930000|2022-06-14 13:38:50|747.1|738|746.65|737.55|747.1|738|746.5|737.4|15
1655213940000|2022-06-14 13:39:00|746.7|737.6|746.95|737.85|747.6|738.5|746.7|737.6|31
1655213950000|2022-06-14 13:39:10|747.05|737.95|747.4|738.3|747.75|738.65|746.8|737.7|28
1655213960000|2022-06-14 13:39:20|747.6|738.5|747|737.9|747.6|738.5|747|737.9|25
1655213970000|2022-06-14 13:39:30|746.65|737.55|746.4|737.3|747.05|737.95|746.35|737.25|27
1655213980000|2022-06-14 13:39:40|746.35|737.25|745.65|736.55|746.4|737.3|745.65|736.55|16
1655213990000|2022-06-14 13:39:50|745.53|736.43|745.1|736|745.53|736.43|744.9|735.8|19
1655214000000|2022-06-14 13:40:00|745.05|735.95|744.8|735.7|745.4|736.3|744.69|735.59|26
1655214010000|2022-06-14 13:40:10|744.73|735.63|744.44|735.34|744.78|735.68|744.41|735.31|18
1655214020000|2022-06-14 13:40:20|744.25|735.15|743.69|734.59|744.3|735.2|743.69|734.59|20
1655214030000|2022-06-14 13:40:30|743.63|734.53|741.74|732.64|743.68|734.58|741.74|732.64|25
1655214040000|2022-06-14 13:40:40|741.69|732.59|741.27|732.17|741.69|732.59|741.11|732.01|16
1655214050000|2022-06-14 13:40:50|741.32|732.22|741.11|732.01|742.23|733.13|741.11|732.01|29
1655214060000|2022-06-14 13:41:00|741.16|732.06|741.11|732.01|741.35|732.25|741.11|732.01|18
1655214070000|2022-06-14 13:41:10|741.21|732.11|741.67|732.57|741.9|732.8|741.06|731.96|25
1655214080000|2022-06-14 13:41:20|741.6|732.5|741.26|732.16|741.7|732.6|741.16|732.06|20
1655214090000|2022-06-14 13:41:30|741.35|732.25|742|732.9|742|732.9|741.35|732.25|19
1655214100000|2022-06-14 13:41:40|741.95|732.85|741.5|732.4|742.2|733.1|741.4|732.3|27
1655214110000|2022-06-14 13:41:50|741.45|732.35|741.01|731.91|741.5|732.4|740.8|731.7|24
1655214120000|2022-06-14 13:42:00|740.96|731.86|741.3|732.2|741.3|732.2|740.87|731.77|21
1655214130000|2022-06-14 13:42:10|741.16|732.06|741.3|732.2|741.3|732.2|740.87|731.77|14
1655214140000|2022-06-14 13:42:20|741.2|732.1|739.18|730.08|741.2|732.1|739.18|730.08|25
1655214150000|2022-06-14 13:42:30|739.3|730.2|740.3|731.2|740.52|731.42|739.25|730.15|18
1655214160000|2022-06-14 13:42:40|740.25|731.15|739.31|730.21|740.3|731.2|739.31|730.21|27
1655214170000|2022-06-14 13:42:50|739.27|730.17|738.96|729.86|739.27|730.17|738.95|729.85|8
1655214180000|2022-06-14 13:43:00|739.07|729.97|739.15|730.05|739.19|730.09|739.02|729.92|8
1655214190000|2022-06-14 13:43:10|739.1|730|737.65|728.55|739.1|730|737.65|728.55|14
1655214200000|2022-06-14 13:43:20|737.66|728.56|737.6|728.5|738.15|729.05|737.6|728.5|17
1655214210000|2022-06-14 13:43:30|737.55|728.45|737.75|728.65|737.8|728.7|737.44|728.34|18
1655214220000|2022-06-14 13:43:40|737.7|728.6|738.2|729.1|738.35|729.25|737.59|728.49|15
1655214230000|2022-06-14 13:43:50|738.09|728.99|737.64|728.54|738.1|729|737.54|728.44|26
1655214240000|2022-06-14 13:44:00|737.69|728.59|738.6|729.5|739.1|730|737.69|728.59|28
1655214250000|2022-06-14 13:44:10|738.65|729.55|738.95|729.85|739.15|730.05|738.65|729.55|21
1655214260000|2022-06-14 13:44:20|739.05|729.95|737.8|728.7|739.05|729.95|737.8|728.7|14
1655214270000|2022-06-14 13:44:30|737.73|728.63|737.22|728.12|737.73|728.63|737.07|727.97|16
1655214280000|2022-06-14 13:44:40|737.17|728.07|737.5|728.4|737.55|728.45|737.17|728.07|13
1655214290000|2022-06-14 13:44:50|737.55|728.45|737.6|728.5|738.25|729.15|737.55|728.45|25
1655214300000|2022-06-14 13:45:00|737.8|728.7|738.85|729.75|738.85|729.75|737.55|728.45|29
1655214310000|2022-06-14 13:45:10|738.9|729.8|739.7|730.6|740.15|731.05|738.9|729.8|30
1655214320000|2022-06-14 13:45:20|739.75|730.65|740.95|731.85|740.95|731.85|739.75|730.65|31
1655214330000|2022-06-14 13:45:30|740.99|731.89|741.45|732.35|741.85|732.75|740.99|731.89|21
1655214340000|2022-06-14 13:45:40|741.5|732.4|741.2|732.1|741.55|732.45|740.95|731.85|22
1655214350000|2022-06-14 13:45:50|741.15|732.05|741.6|732.5|741.8|732.7|741.1|732|22
1655214360000|2022-06-14 13:46:00|741.55|732.45|742.7|733.6|742.9|733.8|741.3|732.2|27
1655214370000|2022-06-14 13:46:10|742.65|733.55|742.25|733.15|742.65|733.55|742.2|733.1|22
1655214380000|2022-06-14 13:46:20|742.3|733.2|743.25|734.15|743.35|734.25|742.3|733.2|22
1655214390000|2022-06-14 13:46:30|743.2|734.1|742.25|733.15|743.25|734.15|742.25|733.15|22
1655214400000|2022-06-14 13:46:40|742.3|733.2|742.25|733.15|743.05|733.95|742.25|733.15|26
1655214410000|2022-06-14 13:46:50|741.9|732.8|742.05|732.95|742.05|732.95|741|731.9|27
1655214420000|2022-06-14 13:47:00|741.94|732.84|742.03|732.93|742.25|733.15|741.9|732.8|23
1655214430000|2022-06-14 13:47:10|742.25|733.15|742.25|733.15|742.35|733.25|741.9|732.8|23
1655214440000|2022-06-14 13:47:20|742.3|733.2|740.02|730.92|742.3|733.2|740.02|730.92|28
1655214450000|2022-06-14 13:47:30|740.12|731.02|740.1|731|740.5|731.4|740.1|731|24
1655214460000|2022-06-14 13:47:40|740.2|731.1|740.8|731.7|740.8|731.7|739.95|730.85|23
1655214470000|2022-06-14 13:47:50|740.75|731.65|740.49|731.39|741.2|732.1|740.49|731.39|20
1655214480000|2022-06-14 13:48:00|740.64|731.54|740.59|731.49|740.8|731.7|740.54|731.44|13
1655214490000|2022-06-14 13:48:10|740.54|731.44|740.4|731.3|740.54|731.44|740|730.9|15
1655214500000|2022-06-14 13:48:20|740.5|731.4|739.53|730.43|740.5|731.4|739.53|730.43|20
1655214510000|2022-06-14 13:48:30|739.48|730.38|739.23|730.13|740.05|730.95|739.23|730.13|23
1655214520000|2022-06-14 13:48:40|738.68|729.58|738.38|729.28|738.68|729.58|738.38|729.28|11
1655214530000|2022-06-14 13:48:50|738.51|729.41|738.38|729.28|738.51|729.41|738.38|729.28|12
1655214540000|2022-06-14 13:49:00|738.41|729.31|737.72|728.62|738.41|729.31|737.51|728.41|16
1655214550000|2022-06-14 13:49:10|737.61|728.51|739.4|730.3|739.75|730.65|737.56|728.46|31
1655214560000|2022-06-14 13:49:20|739.45|730.35|738.55|729.45|739.5|730.4|738.21|729.11|23
1655214570000|2022-06-14 13:49:30|738.6|729.5|738.85|729.75|738.95|729.85|738.6|729.5|17
1655214580000|2022-06-14 13:49:40|738.9|729.8|738.35|729.25|738.95|729.85|738.1|729|17
1655214590000|2022-06-14 13:49:50|738.5|729.4|738.9|729.8|739|729.9|738.45|729.35|18
1655214600000|2022-06-14 13:50:00|738.95|729.85|738.05|728.95|739.2|730.1|738.05|728.95|19
1655214610000|2022-06-14 13:50:10|737.94|728.84|737.85|728.75|737.95|728.85|737.46|728.36|21
1655214620000|2022-06-14 13:50:20|737.72|728.62|737.75|728.65|737.83|728.73|737.45|728.35|20
1655214630000|2022-06-14 13:50:30|737.7|728.6|737.17|728.07|737.7|728.6|737.17|728.07|16
1655214640000|2022-06-14 13:50:40|737.22|728.12|737.07|727.97|737.27|728.17|737.07|727.97|8
1655214650000|2022-06-14 13:50:50|736.99|727.89|736.11|727.01|737.17|728.07|736.06|726.96|17
1655214660000|2022-06-14 13:51:00|736.06|726.96|735.91|726.81|736.11|727.01|735.77|726.67|11
1655214670000|2022-06-14 13:51:10|735.86|726.76|735.4|726.3|735.86|726.76|735.4|726.3|8
1655214680000|2022-06-14 13:51:20|735.27|726.17|734.91|725.81|735.27|726.17|734.91|725.81|7
1655214690000|2022-06-14 13:51:30|734.78|725.68|733.71|724.61|734.78|725.68|733.71|724.61|7
1655214700000|2022-06-14 13:51:40|733.39|724.29|733.65|724.55|733.93|724.83|733.08|723.98|17
1655214710000|2022-06-14 13:51:50|733.75|724.65|734.19|725.09|734.55|725.45|733.75|724.65|12
1655214720000|2022-06-14 13:52:00|734|724.9|733.37|724.27|734|724.9|733.32|724.22|14
1655214730000|2022-06-14 13:52:10|733.52|724.42|734.6|725.5|734.9|725.8|733.37|724.27|23
1655214740000|2022-06-14 13:52:20|734.65|725.55|734|724.9|735.15|726.05|734|724.9|22
1655214750000|2022-06-14 13:52:30|734.05|724.95|735.55|726.45|735.6|726.5|734.05|724.95|19
1655214760000|2022-06-14 13:52:40|735.4|726.3|736.35|727.25|736.4|727.3|735.4|726.3|27
1655214770000|2022-06-14 13:52:50|736.4|727.3|737.35|728.25|737.75|728.65|736.4|727.3|20
1655214780000|2022-06-14 13:53:00|737.24|728.14|737.05|727.95|737.71|728.61|737.05|727.95|24
1655214790000|2022-06-14 13:53:10|737|727.9|738.8|729.7|738.95|729.85|736.75|727.65|23
1655214800000|2022-06-14 13:53:20|738.75|729.65|737.94|728.84|738.75|729.65|737.94|728.84|23
1655214810000|2022-06-14 13:53:30|738.04|728.94|738.55|729.45|738.55|729.45|738|728.9|30
1655214820000|2022-06-14 13:53:40|738.25|729.15|738.7|729.6|738.85|729.75|738.03|728.93|19
1655214830000|2022-06-14 13:53:50|738.75|729.65|738.66|729.56|739.4|730.3|738.3|729.2|27
1655214840000|2022-06-14 13:54:00|738.65|729.55|737.75|728.65|738.65|729.55|737.75|728.65|14
1655214850000|2022-06-14 13:54:10|737.8|728.7|739.45|730.35|739.45|730.35|737.8|728.7|20
1655214860000|2022-06-14 13:54:20|739.4|730.3|740|730.9|740.1|731|739.4|730.3|18
1655214870000|2022-06-14 13:54:30|739.9|730.8|740.55|731.45|740.55|731.45|739.7|730.6|20
1655214880000|2022-06-14 13:54:40|740.7|731.6|740.65|731.55|740.9|731.8|739.8|730.7|23
1655214890000|2022-06-14 13:54:50|740.55|731.45|740.55|731.45|740.7|731.6|739.9|730.8|25
1655214900000|2022-06-14 13:55:00|740.65|731.55|740.2|731.1|740.75|731.65|739.95|730.85|20
1655214910000|2022-06-14 13:55:10|740.25|731.15|741.2|732.1|741.25|732.15|740.15|731.05|22
1655214920000|2022-06-14 13:55:20|741.25|732.15|741.35|732.25|741.75|732.65|741.05|731.95|27
1655214930000|2022-06-14 13:55:30|741.25|732.15|741.55|732.45|741.85|732.75|740.55|731.45|27
1655214940000|2022-06-14 13:55:40|741.65|732.55|741.5|732.4|741.65|732.55|741.1|732|26
1655214950000|2022-06-14 13:55:50|741.65|732.55|741.35|732.25|741.9|732.8|741.15|732.05|14
1655214960000|2022-06-14 13:56:00|741.25|732.15|741|731.9|741.25|732.15|740.7|731.6|20
1655214970000|2022-06-14 13:56:10|741.15|732.05|742.05|732.95|742.15|733.05|740.95|731.85|19
1655214980000|2022-06-14 13:56:20|742.1|733|741.35|732.25|742.1|733|741.3|732.2|23
1655214990000|2022-06-14 13:56:30|741.4|732.3|741.15|732.05|741.55|732.45|741|731.9|23
1655215000000|2022-06-14 13:56:40|741.1|732|741.9|732.8|742.35|733.25|741.1|732|24
1655215010000|2022-06-14 13:56:50|742|732.9|742.15|733.05|742.25|733.15|741.8|732.7|17
1655215020000|2022-06-14 13:57:00|742.2|733.1|741.65|732.55|742.2|733.1|741.65|732.55|15
1655215030000|2022-06-14 13:57:10|741.6|732.5|742.75|733.65|742.75|733.65|741.25|732.15|26
1655215040000|2022-06-14 13:57:20|742.95|733.85|743.15|734.05|743.45|734.35|742.95|733.85|22
1655215050000|2022-06-14 13:57:30|742.95|733.85|743.9|734.8|744|734.9|742.95|733.85|25
1655215060000|2022-06-14 13:57:40|743.95|734.85|743.8|734.7|744|734.9|743.7|734.6|22
1655215070000|2022-06-14 13:57:50|743.7|734.6|744.25|735.15|744.25|735.15|743.7|734.6|23
1655215080000|2022-06-14 13:58:00|744.3|735.2|745.65|736.55|745.65|736.55|744.3|735.2|27
1655215090000|2022-06-14 13:58:10|745.56|736.46|744.1|735|745.56|736.46|743.91|734.81|19
1655215100000|2022-06-14 13:58:20|744.14|735.04|743.9|734.8|744.7|735.6|743.9|734.8|24
1655215110000|2022-06-14 13:58:30|744.05|734.95|743.95|734.85|744.4|735.3|743.9|734.8|27
1655215120000|2022-06-14 13:58:40|743.9|734.8|744.05|734.95|744.2|735.1|743.8|734.7|18
1655215130000|2022-06-14 13:58:50|744.1|735|745.2|736.1|745.2|736.1|744|734.9|21
1655215140000|2022-06-14 13:59:00|745.25|736.15|746|736.9|746.35|737.25|745.2|736.1|31
1655215150000|2022-06-14 13:59:10|746.1|737|746.25|737.15|746.8|737.7|745.95|736.85|26
1655215160000|2022-06-14 13:59:20|746|736.9|746.75|737.65|746.8|737.7|746|736.9|28
1655215170000|2022-06-14 13:59:30|746.8|737.7|747.45|738.35|747.45|738.35|746.15|737.05|33
1655215180000|2022-06-14 13:59:40|747.5|738.4|747.65|738.55|748.65|739.55|747.5|738.4|31
1655215190000|2022-06-14 13:59:50|747.7|738.6|747.15|738.05|748.1|739|747.05|737.95|17
1655215200000|2022-06-14 14:00:00|747.1|738|747.91|738.81|747.91|738.81|746.3|737.2|27
1655215210000|2022-06-14 14:00:10|747.86|738.76|746.95|737.85|748.1|739|746.85|737.75|24
1655215220000|2022-06-14 14:00:20|747|737.9|747.9|738.8|748|738.9|747|737.9|30
1655215230000|2022-06-14 14:00:30|747.85|738.75|747.1|738|747.85|738.75|746.9|737.8|24
1655215240000|2022-06-14 14:00:40|747.2|738.1|747.95|738.85|748.65|739.55|747.2|738.1|26
1655215250000|2022-06-14 14:00:50|747.93|738.83|748.15|739.05|748.35|739.25|747.85|738.75|17
1655215260000|2022-06-14 14:01:00|748.1|739|747.55|738.45|748.1|739|747.55|738.45|13
1655215270000|2022-06-14 14:01:10|747.5|738.4|748.35|739.25|748.4|739.3|747.5|738.4|18
1655215280000|2022-06-14 14:01:20|748.3|739.2|748.65|739.55|748.8|739.7|748.3|739.2|10
1655215290000|2022-06-14 14:01:30|748.7|739.6|748.95|739.85|748.95|739.85|748.7|739.6|8
1655215300000|2022-06-14 14:01:40|749|739.9|749|739.9|749.1|740|748.85|739.75|19
1655215310000|2022-06-14 14:01:50|748.85|739.75|749.05|739.95|749.1|740|748.16|739.06|22
1655215320000|2022-06-14 14:02:00|749.1|740|748.85|739.75|749.1|740|748.75|739.65|17
1655215330000|2022-06-14 14:02:10|749.15|740.05|748.75|739.65|749.15|740.05|748.4|739.3|26
1655215340000|2022-06-14 14:02:20|748.85|739.75|748|738.9|748.85|739.75|747.9|738.8|24
1655215350000|2022-06-14 14:02:30|748.1|739|748.3|739.2|748.65|739.55|748.1|739|20
1655215360000|2022-06-14 14:02:40|748.2|739.1|748.7|739.6|748.7|739.6|748|738.9|19
1655215370000|2022-06-14 14:02:50|748.75|739.65|749.9|740.8|750.5|741.4|748.7|739.6|26
1655215380000|2022-06-14 14:03:00|750.1|741|749|739.9|750.2|741.1|749|739.9|25
1655215390000|2022-06-14 14:03:10|748.95|739.85|748.8|739.7|749.3|740.2|748.8|739.7|10
1655215400000|2022-06-14 14:03:20|748.6|739.5|748.29|739.19|748.7|739.6|748.14|739.04|24
1655215410000|2022-06-14 14:03:30|748.23|739.13|748.59|739.49|748.75|739.65|748.23|739.13|20
1655215420000|2022-06-14 14:03:40|748.54|739.44|747.75|738.65|748.54|739.44|747.6|738.5|20
1655215430000|2022-06-14 14:03:50|747.7|738.6|747.7|738.6|748.15|739.05|747.7|738.6|24
1655215440000|2022-06-14 14:04:00|747.65|738.55|746.64|737.54|747.8|738.7|746.64|737.54|12
1655215450000|2022-06-14 14:04:10|746.59|737.49|745.85|736.75|746.59|737.49|745.85|736.75|20
1655215460000|2022-06-14 14:04:20|745.8|736.7|746.1|737|746.1|737|745.25|736.15|29
1655215470000|2022-06-14 14:04:30|746.15|737.05|745.65|736.55|746.8|737.7|745.25|736.15|24
1655215480000|2022-06-14 14:04:40|746.1|737|745.2|736.1|746.1|737|745.05|735.95|19
1655215490000|2022-06-14 14:04:50|745.1|736|743.6|734.5|745.15|736.05|743.6|734.5|32
1655215500000|2022-06-14 14:05:00|743.5|734.4|743|733.9|744|734.9|742.91|733.81|24
1655215510000|2022-06-14 14:05:10|742.95|733.85|742.95|733.85|743.71|734.61|742.95|733.85|24
1655215520000|2022-06-14 14:05:20|743.2|734.1|742.8|733.7|743.2|734.1|742.15|733.05|24
1655215530000|2022-06-14 14:05:30|742.85|733.75|742.1|733|743.74|734.64|742.05|732.95|29
1655215540000|2022-06-14 14:05:40|742.05|732.95|741.89|732.79|742.25|733.15|741.74|732.64|24
1655215550000|2022-06-14 14:05:50|741.74|732.64|742.1|733|743.6|734.5|741.69|732.59|28
1655215560000|2022-06-14 14:06:00|742.5|733.4|741.7|732.6|742.95|733.85|740.97|731.87|33
1655215570000|2022-06-14 14:06:10|741.45|732.35|739.77|730.67|741.45|732.35|739.25|730.15|26
1655215580000|2022-06-14 14:06:20|739.85|730.75|740.05|730.95|740.05|730.95|739.65|730.55|26
1655215590000|2022-06-14 14:06:30|740.2|731.1|740.55|731.45|740.7|731.6|740.2|731.1|20
1655215600000|2022-06-14 14:06:40|740.35|731.25|739.8|730.7|740.65|731.55|739.65|730.55|21
1655215610000|2022-06-14 14:06:50|739.75|730.65|740.65|731.55|740.8|731.7|739.75|730.65|25
1655215620000|2022-06-14 14:07:00|740.63|731.53|740.5|731.4|740.63|731.53|740.5|731.4|2
1655215640000|2022-06-14 14:07:20|740.85|731.75|741.2|732.1|741.4|732.3|740.75|731.65|24
1655215650000|2022-06-14 14:07:30|741.15|732.05|741.45|732.35|741.5|732.4|741.1|732|22
1655215660000|2022-06-14 14:07:40|741.55|732.45|742|732.9|742.27|733.17|741.4|732.3|24
1655215670000|2022-06-14 14:07:50|742.05|732.95|741.9|732.8|742.05|732.95|741.1|732|26
1655215680000|2022-06-14 14:08:00|741.8|732.7|740.75|731.65|741.8|732.7|740.75|731.65|28
1655215690000|2022-06-14 14:08:10|740.7|731.6|740.75|731.65|740.9|731.8|740.4|731.3|30
1655215700000|2022-06-14 14:08:20|740.7|731.6|741.05|731.95|741.05|731.95|740.3|731.2|26
1655215710000|2022-06-14 14:08:30|741|731.9|740.4|731.3|741.05|731.95|740.4|731.3|21
1655215720000|2022-06-14 14:08:40|740.35|731.25|739.55|730.45|740.65|731.55|739.5|730.4|25
1655215730000|2022-06-14 14:08:50|739.5|730.4|739.7|730.6|739.8|730.7|739.5|730.4|20
1655215740000|2022-06-14 14:09:00|739.6|730.5|738.11|729.01|739.6|730.5|737.92|728.82|26
1655215750000|2022-06-14 14:09:10|738.05|728.95|737.6|728.5|738.4|729.3|737.6|728.5|20
1655215760000|2022-06-14 14:09:20|737.55|728.45|737.16|728.06|737.55|728.45|737.03|727.93|22
1655215770000|2022-06-14 14:09:30|737.26|728.16|737.79|728.69|738.37|729.27|737.26|728.16|23
1655215780000|2022-06-14 14:09:40|737.55|728.45|737.05|727.95|737.6|728.5|736.35|727.25|30
1655215790000|2022-06-14 14:09:50|736.75|727.65|736.95|727.85|737.2|728.1|736.65|727.55|22
1655215800000|2022-06-14 14:10:00|736.9|727.8|736.16|727.06|736.9|727.8|736.01|726.91|22
1655215810000|2022-06-14 14:10:10|736.11|727.01|736.1|727|736.15|727.05|735.9|726.8|14
1655215820000|2022-06-14 14:10:20|736|726.9|735.17|726.07|736|726.9|735.12|726.02|22
1655215830000|2022-06-14 14:10:30|735|725.9|734.99|725.89|735.14|726.04|734.89|725.79|14
1655215840000|2022-06-14 14:10:40|734.94|725.84|735.04|725.94|735.19|726.09|734.94|725.84|12
1655215850000|2022-06-14 14:10:50|735.19|726.09|735.45|726.35|735.75|726.65|735.09|725.99|18
1655215860000|2022-06-14 14:11:00|735.4|726.3|735.45|726.35|735.5|726.4|735.2|726.1|21
1655215870000|2022-06-14 14:11:10|735.4|726.3|735.09|725.99|735.6|726.5|734.83|725.73|23
1655215880000|2022-06-14 14:11:20|735.04|725.94|735.14|726.04|735.25|726.15|734.89|725.79|20
1655215890000|2022-06-14 14:11:30|735.09|725.99|735.95|726.85|736.15|727.05|735.09|725.99|23
1655215900000|2022-06-14 14:11:40|736|726.9|736.1|727|736.15|727.05|736|726.9|16
1655215910000|2022-06-14 14:11:50|735.85|726.75|736.05|726.95|736.1|727|735.7|726.6|20
1655215920000|2022-06-14 14:12:00|736.15|727.05|736|726.9|736.65|727.55|735.9|726.8|24
1655215930000|2022-06-14 14:12:10|736.15|727.05|736.2|727.1|736.35|727.25|736.05|726.95|20
1655215940000|2022-06-14 14:12:20|736.1|727|735.55|726.45|736.1|727|735.55|726.45|18
1655215950000|2022-06-14 14:12:30|735.95|726.85|736.45|727.35|736.55|727.45|735.95|726.85|25
1655215960000|2022-06-14 14:12:40|736.4|727.3|736.3|727.2|736.45|727.35|736.2|727.1|24
1655215970000|2022-06-14 14:12:50|736.4|727.3|736.4|727.3|736.55|727.45|736.25|727.15|17
1655215980000|2022-06-14 14:13:00|736.45|727.35|735.55|726.45|736.45|727.35|735.3|726.2|24
1655215990000|2022-06-14 14:13:10|735.5|726.4|735.35|726.25|735.5|726.4|735.04|725.94|17
1655216000000|2022-06-14 14:13:20|735.4|726.3|735.35|726.25|735.65|726.55|735.25|726.15|18
1655216010000|2022-06-14 14:13:30|735.3|726.2|735.25|726.15|735.55|726.45|735.25|726.15|15
1655216020000|2022-06-14 14:13:40|735.45|726.35|736.15|727.05|736.35|727.25|735.3|726.2|21
1655216030000|2022-06-14 14:13:50|736.05|726.95|734.85|725.75|736.15|727.05|734.8|725.7|22
1655216040000|2022-06-14 14:14:00|734.75|725.65|734.6|725.5|734.75|725.65|734.5|725.4|20
1655216050000|2022-06-14 14:14:10|734.55|725.45|736.1|727|736.1|727|734.55|725.45|25
1655216060000|2022-06-14 14:14:20|736.15|727.05|735.65|726.55|736.51|727.41|735.65|726.55|17
1655216070000|2022-06-14 14:14:30|735.6|726.5|736.35|727.25|736.35|727.25|735.55|726.45|19
1655216080000|2022-06-14 14:14:40|736.4|727.3|736.75|727.65|736.75|727.65|736.3|727.2|16
1655216090000|2022-06-14 14:14:50|737.05|727.95|737.3|728.2|737.37|728.27|736.9|727.8|24
1655216100000|2022-06-14 14:15:00|737.4|728.3|736.45|727.35|737.45|728.35|736.05|726.95|30
1655216110000|2022-06-14 14:15:10|736.35|727.25|735.49|726.39|736.4|727.3|735.49|726.39|24
1655216120000|2022-06-14 14:15:20|735.69|726.59|735.5|726.4|736|726.9|735.4|726.3|21
1655216130000|2022-06-14 14:15:30|735.55|726.45|735.55|726.45|735.65|726.55|735.25|726.15|11
1655216140000|2022-06-14 14:15:40|735.5|726.4|735.45|726.35|736.35|727.25|735.45|726.35|21
1655216150000|2022-06-14 14:15:50|735.5|726.4|735.8|726.7|735.8|726.7|735.3|726.2|20
1655216160000|2022-06-14 14:16:00|735.7|726.6|735.5|726.4|735.7|726.6|735.1|726|17
1655216170000|2022-06-14 14:16:10|735.45|726.35|736.35|727.25|736.4|727.3|735.4|726.3|25
1655216180000|2022-06-14 14:16:20|736.4|727.3|735.8|726.7|736.45|727.35|735.8|726.7|25
1655216190000|2022-06-14 14:16:30|735.75|726.65|736.5|727.4|736.5|727.4|735.75|726.65|27
1655216200000|2022-06-14 14:16:40|736.55|727.45|737.25|728.15|737.25|728.15|736.35|727.25|25
1655216210000|2022-06-14 14:16:50|737.2|728.1|737.35|728.25|737.35|728.25|737.05|727.95|16
1655216220000|2022-06-14 14:17:00|737.45|728.35|738.3|729.2|738.52|729.42|737.35|728.25|27
1655216230000|2022-06-14 14:17:10|738.45|729.35|737.87|728.77|738.53|729.43|737.6|728.5|25
1655216240000|2022-06-14 14:17:20|737.83|728.73|739|729.9|739.06|729.96|737.83|728.73|21
1655216250000|2022-06-14 14:17:30|738.95|729.85|739.2|730.1|739.43|730.33|738.95|729.85|24
1655216260000|2022-06-14 14:17:40|739.25|730.15|739.35|730.25|739.35|730.25|739|729.9|20
1655216270000|2022-06-14 14:17:50|739.25|730.15|738.6|729.5|739.35|730.25|738.45|729.35|16
1655216280000|2022-06-14 14:18:00|738.55|729.45|739.21|730.11|739.21|730.11|738.45|729.35|23
1655216290000|2022-06-14 14:18:10|739.22|730.12|739.52|730.42|739.57|730.47|739.22|730.12|17
1655216300000|2022-06-14 14:18:20|739.47|730.37|739.55|730.45|739.61|730.51|739.25|730.15|19
1655216310000|2022-06-14 14:18:30|739.45|730.35|739.15|730.05|739.5|730.4|738.8|729.7|29
1655216320000|2022-06-14 14:18:40|739|729.9|738.85|729.75|739.3|730.2|738.75|729.65|19
1655216330000|2022-06-14 14:18:50|738.8|729.7|737.95|728.85|738.95|729.85|737.95|728.85|24
1655216340000|2022-06-14 14:19:00|738|728.9|738.35|729.25|738.4|729.3|737.9|728.8|14
1655216350000|2022-06-14 14:19:10|738.4|729.3|739.1|730|739.1|730|738.35|729.25|20
1655216360000|2022-06-14 14:19:20|739.05|729.95|738.5|729.4|739.05|729.95|738.5|729.4|11
1655216370000|2022-06-14 14:19:30|738.45|729.35|737.67|728.57|738.55|729.45|737.62|728.52|20
1655216380000|2022-06-14 14:19:40|737.87|728.77|737|727.9|737.87|728.77|737|727.9|18
1655216390000|2022-06-14 14:19:50|737.05|727.95|737.1|728|737.2|728.1|736.95|727.85|16
1655216400000|2022-06-14 14:20:00|737|727.9|734.85|725.75|737|727.9|734.85|725.75|19
1655216410000|2022-06-14 14:20:10|734.75|725.65|735.75|726.65|735.95|726.85|734.75|725.65|26
1655216420000|2022-06-14 14:20:20|735.7|726.6|734.85|725.75|735.85|726.75|734.85|725.75|24
1655216430000|2022-06-14 14:20:30|734.75|725.65|734.36|725.26|735|725.9|734.36|725.26|23
1655216440000|2022-06-14 14:20:40|734.21|725.11|733.79|724.69|734.41|725.31|733.74|724.64|23
1655216450000|2022-06-14 14:20:50|733.74|724.64|733.69|724.59|733.99|724.89|733.64|724.54|20
1655216460000|2022-06-14 14:21:00|733.64|724.54|733.47|724.37|733.89|724.79|733.32|724.22|18
1655216470000|2022-06-14 14:21:10|733.57|724.47|733.85|724.75|734.85|725.75|733.57|724.47|33
1655216480000|2022-06-14 14:21:20|733.75|724.65|733.1|724|733.9|724.8|733.1|724|22
1655216490000|2022-06-14 14:21:30|733.3|724.2|733.9|724.8|733.9|724.8|733.2|724.1|17
1655216500000|2022-06-14 14:21:40|733.85|724.75|734|724.9|734.25|725.15|733.75|724.65|22
1655216510000|2022-06-14 14:21:50|734.05|724.95|734.8|725.7|734.8|725.7|734.05|724.95|8
1655216520000|2022-06-14 14:22:00|734.75|725.65|735.95|726.85|735.95|726.85|734.75|725.65|18
1655216530000|2022-06-14 14:22:10|736|726.9|733.65|724.55|736.09|726.99|733.6|724.5|24
1655216540000|2022-06-14 14:22:20|733.55|724.45|734.15|725.05|734.2|725.1|733.55|724.45|28
1655216550000|2022-06-14 14:22:30|734.2|725.1|734.65|725.55|734.8|725.7|733.95|724.85|18
1655216560000|2022-06-14 14:22:40|734.6|725.5|734.45|725.35|735|725.9|734.35|725.25|16
1655216570000|2022-06-14 14:22:50|734.4|725.3|735|725.9|735|725.9|734.2|725.1|17
1655216580000|2022-06-14 14:23:00|734.95|725.85|734.6|725.5|735.1|726|734.55|725.45|19
1655216590000|2022-06-14 14:23:10|734.55|725.45|735.1|726|735.45|726.35|734.55|725.45|22
1655216600000|2022-06-14 14:23:20|735|725.9|734.2|725.1|735|725.9|733.85|724.75|24
1655216610000|2022-06-14 14:23:30|734.1|725|734.7|725.6|734.95|725.85|734.1|725|17
1655216620000|2022-06-14 14:23:40|734.65|725.55|733.9|724.8|734.65|725.55|733.9|724.8|19
1655216630000|2022-06-14 14:23:50|733.85|724.75|734.7|725.6|734.95|725.85|733.8|724.7|23
1655216640000|2022-06-14 14:24:00|734.65|725.55|734.8|725.7|735|725.9|734.3|725.2|23
1655216650000|2022-06-14 14:24:10|734.75|725.65|734.15|725.05|735.22|726.12|734|724.9|23
1655216660000|2022-06-14 14:24:20|734.1|725|734.15|725.05|734.55|725.45|734.1|725|25
1655216670000|2022-06-14 14:24:30|733.85|724.75|733.85|724.75|734.05|724.95|733.8|724.7|17
1655216680000|2022-06-14 14:24:40|733.9|724.8|733.8|724.7|733.9|724.8|733.7|724.6|25
1655216690000|2022-06-14 14:24:50|733.75|724.65|733.48|724.38|733.85|724.75|733.42|724.32|14
1655216700000|2022-06-14 14:25:00|733.42|724.32|733.48|724.38|733.48|724.38|733.42|724.32|4
1655216710000|2022-06-14 14:25:10|733.78|724.68|734|724.9|734.25|725.15|733.78|724.68|20
1655216720000|2022-06-14 14:25:20|733.95|724.85|734.3|725.2|734.45|725.35|733.85|724.75|22
1655216730000|2022-06-14 14:25:30|734.2|725.1|734.2|725.1|734.4|725.3|733.95|724.85|22
1655216740000|2022-06-14 14:25:40|734.25|725.15|734.05|724.95|734.35|725.25|733.95|724.85|14
1655216750000|2022-06-14 14:25:50|734|724.9|733.95|724.85|734.01|724.91|733.66|724.56|18
1655216760000|2022-06-14 14:26:00|733.9|724.8|734.85|725.75|735.05|725.95|733.85|724.75|20
1655216770000|2022-06-14 14:26:10|734.75|725.65|733.9|724.8|734.75|725.65|733.8|724.7|23
1655216780000|2022-06-14 14:26:20|733.8|724.7|734.05|724.95|734.1|725|733.7|724.6|25
1655216790000|2022-06-14 14:26:30|734|724.9|734.5|725.4|734.55|725.45|734|724.9|16
1655216800000|2022-06-14 14:26:40|734.7|725.6|735.3|726.2|735.3|726.2|734.7|725.6|18
1655216810000|2022-06-14 14:26:50|735.65|726.55|737.1|728|737.1|728|735.65|726.55|23
1655216820000|2022-06-14 14:27:00|737.13|728.03|737.6|728.5|737.85|728.75|736.65|727.55|32
1655216830000|2022-06-14 14:27:10|737.65|728.55|738.25|729.15|738.3|729.2|737.65|728.55|27
1655216840000|2022-06-14 14:27:20|738|728.9|737.4|728.3|738.4|729.3|737.35|728.25|24
1655216850000|2022-06-14 14:27:30|737.45|728.35|736.85|727.75|737.9|728.8|736.85|727.75|22
1655216860000|2022-06-14 14:27:40|736.95|727.85|736.7|727.6|737.35|728.25|736.7|727.6|24
1655216870000|2022-06-14 14:27:50|736.55|727.45|735.67|726.57|736.55|727.45|735.55|726.45|26
1655216880000|2022-06-14 14:28:00|735.62|726.52|735.66|726.56|736.25|727.15|735.62|726.52|25
1655216890000|2022-06-14 14:28:10|735.71|726.61|735.45|726.35|735.71|726.61|735.45|726.35|7
1655216900000|2022-06-14 14:28:20|735.15|726.05|735.95|726.85|736.15|727.05|735.15|726.05|17
1655216910000|2022-06-14 14:28:30|735.9|726.8|735.68|726.58|735.9|726.8|735.05|725.95|27
1655216920000|2022-06-14 14:28:40|735.75|726.65|735.68|726.58|736|726.9|735.55|726.45|21
1655216930000|2022-06-14 14:28:50|735.32|726.22|734.9|725.8|735.4|726.3|734.9|725.8|22
1655216940000|2022-06-14 14:29:00|734.85|725.75|735.35|726.25|735.75|726.65|734.85|725.75|20
1655216950000|2022-06-14 14:29:10|735.4|726.3|735.55|726.45|735.8|726.7|735.25|726.15|29
1655216960000|2022-06-14 14:29:20|735.5|726.4|736.1|727|736.3|727.2|735.2|726.1|25
1655216970000|2022-06-14 14:29:30|736.05|726.95|736.3|727.2|736.35|727.25|735.8|726.7|22
1655216980000|2022-06-14 14:29:40|736.2|727.1|735.85|726.75|736.35|727.25|735.8|726.7|19
1655216990000|2022-06-14 14:29:50|735.8|726.7|735.3|726.2|735.8|726.7|735.25|726.15|16
1655217000000|2022-06-14 14:30:00|735.35|726.25|735.1|726|735.7|726.6|734.8|725.7|27
1655217010000|2022-06-14 14:30:10|735|725.9|736.05|726.95|736.05|726.95|734.9|725.8|21
1655217020000|2022-06-14 14:30:20|736|726.9|734|724.9|736|726.9|734|724.9|20
1655217030000|2022-06-14 14:30:30|733.9|724.8|732.75|723.65|733.9|724.8|732.75|723.65|13
1655217040000|2022-06-14 14:30:40|732.54|723.44|731.48|722.38|732.54|723.44|731.48|722.38|17
1655217050000|2022-06-14 14:30:50|731.46|722.36|730.2|721.1|731.46|722.36|729.97|720.87|23
1655217060000|2022-06-14 14:31:00|730.15|721.05|730.15|721.05|730.93|721.83|730|720.9|24
1655217070000|2022-06-14 14:31:10|730.25|721.15|730.15|721.05|730.25|721.15|729.95|720.85|15
1655217080000|2022-06-14 14:31:20|730.1|721|729.73|720.63|730.1|721|728.25|719.15|19
1655217090000|2022-06-14 14:31:30|729.63|720.53|730.95|721.85|730.95|721.85|729.58|720.48|18
1655217100000|2022-06-14 14:31:40|730.9|721.8|731.5|722.4|731.54|722.44|730.54|721.44|20
1655217110000|2022-06-14 14:31:50|731.85|722.75|731.95|722.85|732|722.9|731.52|722.42|18
1655217120000|2022-06-14 14:32:00|732|722.9|732.45|723.35|733|723.9|732|722.9|29
1655217130000|2022-06-14 14:32:10|732.55|723.45|731.62|722.52|733.05|723.95|731.5|722.4|20
1655217140000|2022-06-14 14:32:20|731.6|722.5|732|722.9|732.3|723.2|731.55|722.45|19
1655217150000|2022-06-14 14:32:30|732.1|723|731.85|722.75|732.42|723.32|731.65|722.55|21
1655217160000|2022-06-14 14:32:40|731.9|722.8|732.6|723.5|732.6|723.5|731.9|722.8|11
1655217170000|2022-06-14 14:32:50|732.65|723.55|732.75|723.65|732.85|723.75|732.5|723.4|17
1655217180000|2022-06-14 14:33:00|732.7|723.6|733.1|724|733.1|724|732.65|723.55|13
1655217190000|2022-06-14 14:33:10|733.2|724.1|732.88|723.78|733.2|724.1|732.8|723.7|16
1655217200000|2022-06-14 14:33:20|732.95|723.85|731.9|722.8|732.95|723.85|731.8|722.7|20
1655217210000|2022-06-14 14:33:30|732.05|722.95|732.05|722.95|732.15|723.05|731.85|722.75|20
1655217220000|2022-06-14 14:33:40|732.1|723|730.9|721.8|732.2|723.1|730.82|721.72|21
1655217230000|2022-06-14 14:33:50|730.85|721.75|730.66|721.56|730.95|721.85|730.56|721.46|14
1655217240000|2022-06-14 14:34:00|730.61|721.51|733.15|724.05|733.15|724.05|730.61|721.51|30
1655217250000|2022-06-14 14:34:10|733.2|724.1|732.62|723.52|733.3|724.2|732.62|723.52|23
1655217260000|2022-06-14 14:34:20|732.82|723.72|733.77|724.67|734.25|725.15|732.82|723.72|29
1655217270000|2022-06-14 14:34:30|733.72|724.62|734.15|725.05|734.6|725.5|733.72|724.62|24
1655217280000|2022-06-14 14:34:40|734.25|725.15|734.3|725.2|734.5|725.4|734|724.9|16
1655217290000|2022-06-14 14:34:50|734.2|725.1|734.3|725.2|734.69|725.59|734.15|725.05|20
1655217300000|2022-06-14 14:35:00|734.25|725.15|733.95|724.85|734.25|725.15|733.9|724.8|19
1655217310000|2022-06-14 14:35:10|734|724.9|735.35|726.25|735.35|726.25|733.95|724.85|22
1655217320000|2022-06-14 14:35:20|735.25|726.15|735.8|726.7|735.8|726.7|735.25|726.15|19
1655217330000|2022-06-14 14:35:30|735.75|726.65|735.1|726|735.75|726.65|735|725.9|21
1655217340000|2022-06-14 14:35:40|735.05|725.95|734.85|725.75|735.05|725.95|734.35|725.25|25
1655217350000|2022-06-14 14:35:50|734.93|725.83|735.15|726.05|735.3|726.2|734.65|725.55|19
1655217360000|2022-06-14 14:36:00|734.85|725.75|736.7|727.6|737|727.9|734.85|725.75|31
1655217370000|2022-06-14 14:36:10|736.5|727.4|736.67|727.57|736.85|727.75|736.25|727.15|33
1655217380000|2022-06-14 14:36:20|736.7|727.6|737.1|728|737.1|728|736.45|727.35|24
1655217390000|2022-06-14 14:36:30|737.11|728.01|736.85|727.75|737.3|728.2|736.85|727.75|29
1655217400000|2022-06-14 14:36:40|736.9|727.8|736.7|727.6|736.9|727.8|736.35|727.25|25
1655217410000|2022-06-14 14:36:50|736.75|727.65|736.9|727.8|737.1|728|736.7|727.6|23
1655217420000|2022-06-14 14:37:00|736.95|727.85|736.7|727.6|737.35|728.25|736.6|727.5|22
1655217430000|2022-06-14 14:37:10|736.75|727.65|738.3|729.2|738.3|729.2|736.65|727.55|23
1655217440000|2022-06-14 14:37:20|738.35|729.25|737.35|728.25|738.35|729.25|737.35|728.25|24
1655217450000|2022-06-14 14:37:30|737.4|728.3|736.2|727.1|737.4|728.3|736.2|727.1|23
1655217460000|2022-06-14 14:37:40|736.15|727.05|736.1|727|736.15|727.05|735.8|726.7|24
1655217470000|2022-06-14 14:37:50|736.05|726.95|736.67|727.57|736.8|727.7|735.95|726.85|26
1655217480000|2022-06-14 14:38:00|736.57|727.47|736.15|727.05|736.57|727.47|735.72|726.62|17
1655217490000|2022-06-14 14:38:10|736.3|727.2|735.84|726.74|736.35|727.25|735.84|726.74|20
1655217500000|2022-06-14 14:38:20|735.9|726.8|735.9|726.8|735.9|726.8|735.8|726.7|11
1655217510000|2022-06-14 14:38:30|735.85|726.75|736.25|727.15|736.3|727.2|735.8|726.7|19
1655217520000|2022-06-14 14:38:40|736.2|727.1|736|726.9|736.4|727.3|736|726.9|23
1655217530000|2022-06-14 14:38:50|735.95|726.85|736.25|727.15|736.35|727.25|735.95|726.85|16
1655217540000|2022-06-14 14:39:00|736.15|727.05|736.3|727.2|736.3|727.2|735.9|726.8|20
1655217550000|2022-06-14 14:39:10|736.6|727.5|736.8|727.7|737.15|728.05|736.5|727.4|19
1655217560000|2022-06-14 14:39:20|736.95|727.85|736.35|727.25|737|727.9|736.35|727.25|22
1655217570000|2022-06-14 14:39:30|736.3|727.2|734.82|725.72|736.3|727.2|734.82|725.72|19
1655217580000|2022-06-14 14:39:40|734.77|725.67|733.72|724.62|734.77|725.67|733.72|724.62|15
1655217590000|2022-06-14 14:39:50|733.77|724.67|734.75|725.65|734.75|725.65|733.77|724.67|20
1655217600000|2022-06-14 14:40:00|734.8|725.7|734.1|725|734.8|725.7|734.1|725|31
1655217610000|2022-06-14 14:40:10|733.95|724.85|734.9|725.8|735|725.9|733.95|724.85|31
1655217620000|2022-06-14 14:40:20|734.8|725.7|735.1|726|735.1|726|734.55|725.45|24
1655217630000|2022-06-14 14:40:30|735.15|726.05|735.13|726.03|735.35|726.25|735.05|725.95|14
1655217640000|2022-06-14 14:40:40|735.08|725.98|735.3|726.2|735.35|726.25|734.7|725.6|26
1655217650000|2022-06-14 14:40:50|735.2|726.1|735|725.9|735.8|726.7|734.85|725.75|28
1655217660000|2022-06-14 14:41:00|734.93|725.83|736|726.9|736.1|727|734.65|725.55|21
1655217670000|2022-06-14 14:41:10|736.05|726.95|735.9|726.8|736.15|727.05|735.7|726.6|19
1655217680000|2022-06-14 14:41:20|735.85|726.75|735.8|726.7|736.25|727.15|735.75|726.65|18
1655217690000|2022-06-14 14:41:30|735.75|726.65|736|726.9|736.15|727.05|735.75|726.65|17
1655217700000|2022-06-14 14:41:40|736.05|726.95|735.95|726.85|736.5|727.4|735.85|726.75|22
1655217710000|2022-06-14 14:41:50|735.82|726.72|735.65|726.55|735.9|726.8|735.65|726.55|7
1655217720000|2022-06-14 14:42:00|735.7|726.6|734.36|725.26|735.7|726.6|734.36|725.26|21
1655217730000|2022-06-14 14:42:10|734.34|725.24|733.35|724.25|734.34|725.24|733.35|724.25|10
1655217740000|2022-06-14 14:42:20|733.36|724.26|732.88|723.78|733.36|724.26|732.82|723.72|12
1655217750000|2022-06-14 14:42:30|732.71|723.61|732.8|723.7|732.85|723.75|731.89|722.79|13
1655217760000|2022-06-14 14:42:40|732.95|723.85|732.3|723.2|733|723.9|731.87|722.77|23
1655217770000|2022-06-14 14:42:50|732.08|722.98|732.1|723|733.02|723.92|732.05|722.95|20
1655217780000|2022-06-14 14:43:00|731.98|722.88|731.67|722.57|731.98|722.88|731.62|722.52|14
1655217790000|2022-06-14 14:43:10|731.49|722.39|730.99|721.89|731.49|722.39|730.99|721.89|9
1655217800000|2022-06-14 14:43:20|730.93|721.83|730.3|721.2|730.93|721.83|730.21|721.11|8
1655217810000|2022-06-14 14:43:30|730.05|720.95|729.93|720.83|730.3|721.2|729.88|720.78|13
1655217820000|2022-06-14 14:43:40|729.92|720.82|729.61|720.51|729.93|720.83|729.61|720.51|11
1655217830000|2022-06-14 14:43:50|729.51|720.41|728.98|719.88|729.51|720.41|728.98|719.88|9
1655217840000|2022-06-14 14:44:00|729.03|719.93|729.55|720.45|729.55|720.45|728.98|719.88|18
1655217850000|2022-06-14 14:44:10|729.83|720.73|732|722.9|732|722.9|729.45|720.35|27
1655217860000|2022-06-14 14:44:20|732.01|722.91|732.3|723.2|732.3|723.2|732|722.9|19
1655217870000|2022-06-14 14:44:30|732.35|723.25|733|723.9|733.2|724.1|732.35|723.25|24
1655217880000|2022-06-14 14:44:40|732.95|723.85|733.1|724|733.45|724.35|732.85|723.75|20
1655217890000|2022-06-14 14:44:50|733.05|723.95|733.6|724.5|733.6|724.5|732.75|723.65|22
1655217900000|2022-06-14 14:45:00|733.75|724.65|733.75|724.65|734.02|724.92|732.67|723.57|34
1655217910000|2022-06-14 14:45:10|733.86|724.76|735.17|726.07|735.22|726.12|733.83|724.73|29
1655217920000|2022-06-14 14:45:20|735.22|726.12|736.66|727.56|736.71|727.61|735.22|726.12|29
1655217930000|2022-06-14 14:45:30|736.71|727.61|737.5|728.4|737.5|728.4|736.66|727.56|26
1655217940000|2022-06-14 14:45:40|737.51|728.41|737.35|728.25|737.58|728.48|737.05|727.95|25
1655217950000|2022-06-14 14:45:50|737.45|728.35|738|728.9|738|728.9|737.43|728.33|23
1655217960000|2022-06-14 14:46:00|738.05|728.95|738.35|729.25|738.35|729.25|737.75|728.65|20
1655217970000|2022-06-14 14:46:10|738.2|729.1|738.5|729.4|738.8|729.7|738.2|729.1|19
1655217980000|2022-06-14 14:46:20|738.55|729.45|739.6|730.5|739.81|730.71|738.55|729.45|31
1655217990000|2022-06-14 14:46:30|739.55|730.45|739.3|730.2|740|730.9|739.25|730.15|24
1655218000000|2022-06-14 14:46:40|739.25|730.15|739.02|729.92|739.25|730.15|738.25|729.15|27
1655218010000|2022-06-14 14:46:50|739.1|730|739.88|730.78|739.88|730.78|738.7|729.6|26
1655218020000|2022-06-14 14:47:00|740.1|731|741.15|732.05|741.25|732.15|740.1|731|27
1655218030000|2022-06-14 14:47:10|741.2|732.1|742.35|733.25|742.35|733.25|741.2|732.1|21
1655218040000|2022-06-14 14:47:20|742.36|733.26|741.62|732.52|742.45|733.35|741.62|732.52|20
1655218050000|2022-06-14 14:47:30|741.87|732.77|742.21|733.11|742.35|733.25|741.72|732.62|27
1655218060000|2022-06-14 14:47:40|742.3|733.2|742.85|733.75|742.85|733.75|742.3|733.2|20
1655218070000|2022-06-14 14:47:50|742.8|733.7|741.77|732.67|742.8|733.7|741.77|732.67|19
1655218080000|2022-06-14 14:48:00|741.72|732.62|741.77|732.67|742|732.9|741.57|732.47|15
1655218090000|2022-06-14 14:48:10|741.82|732.72|742.1|733|742.2|733.1|741.82|732.72|16
1655218100000|2022-06-14 14:48:20|742.2|733.1|743.1|734|743.1|734|742.2|733.1|14
1655218110000|2022-06-14 14:48:30|743.15|734.05|743.05|733.95|743.25|734.15|741.95|732.85|28
1655218120000|2022-06-14 14:48:40|743.2|734.1|743|733.9|743.2|734.1|742.8|733.7|14
1655218130000|2022-06-14 14:48:50|742.95|733.85|743.17|734.07|743.9|734.8|742.9|733.8|21
1655218140000|2022-06-14 14:49:00|743.2|734.1|743.05|733.95|743.55|734.45|743.05|733.95|20
1655218150000|2022-06-14 14:49:10|742.91|733.81|742.13|733.03|743.07|733.97|742.13|733.03|24
1655218160000|2022-06-14 14:49:20|742.11|733.01|741.12|732.02|742.13|733.03|740.88|731.78|22
1655218170000|2022-06-14 14:49:30|741.02|731.92|741|731.9|741.2|732.1|740.97|731.87|10
1655218180000|2022-06-14 14:49:40|740.96|731.86|741.84|732.74|741.94|732.84|740.92|731.82|20
1655218190000|2022-06-14 14:49:50|741.94|732.84|742.29|733.19|742.66|733.56|741.94|732.84|19
1655218200000|2022-06-14 14:50:00|742.39|733.29|742.05|732.95|742.45|733.35|742.05|732.95|16
1655218210000|2022-06-14 14:50:10|742.01|732.91|741.8|732.7|742.07|732.97|741.03|731.93|19
1655218220000|2022-06-14 14:50:20|741.85|732.75|741.8|732.7|742.05|732.95|741.58|732.48|21
1655218230000|2022-06-14 14:50:30|741.85|732.75|742.13|733.03|742.3|733.2|741.85|732.75|19
1655218240000|2022-06-14 14:50:40|742.15|733.05|742.9|733.8|742.9|733.8|742.15|733.05|16
1655218250000|2022-06-14 14:50:50|743.05|733.95|743.4|734.3|744|734.9|743.05|733.95|16
1655218260000|2022-06-14 14:51:00|743.45|734.35|744.5|735.4|744.5|735.4|743.45|734.35|30
1655218270000|2022-06-14 14:51:10|744.4|735.3|743.95|734.85|744.5|735.4|743.95|734.85|23
1655218280000|2022-06-14 14:51:20|743.9|734.8|743.16|734.06|743.9|734.8|743.06|733.96|28
1655218290000|2022-06-14 14:51:30|743.26|734.16|743.11|734.01|743.53|734.43|743.11|734.01|19
1655218300000|2022-06-14 14:51:40|743.06|733.96|743|733.9|743.11|734.01|743|733.9|11
1655218310000|2022-06-14 14:51:50|742.97|733.87|742.2|733.1|742.97|733.87|741.99|732.89|21
1655218320000|2022-06-14 14:52:00|742.15|733.05|740.29|731.19|742.3|733.2|740.29|731.19|20
1655218330000|2022-06-14 14:52:10|740.39|731.29|741.04|731.94|741.04|731.94|740.24|731.14|18
1655218340000|2022-06-14 14:52:20|740.97|731.87|741.3|732.2|741.35|732.25|740.95|731.85|21
1655218350000|2022-06-14 14:52:30|741.25|732.15|741.85|732.75|742.3|733.2|740.78|731.68|31
1655218360000|2022-06-14 14:52:40|742|732.9|742.55|733.45|742.55|733.45|741.25|732.15|24
1655218370000|2022-06-14 14:52:50|742.6|733.5|743.3|734.2|743.45|734.35|742.55|733.45|25
1655218380000|2022-06-14 14:53:00|743.35|734.25|742.55|733.45|743.35|734.25|742.45|733.35|17
1655218390000|2022-06-14 14:53:10|742.6|733.5|741.91|732.81|743.5|734.4|741.91|732.81|26
1655218400000|2022-06-14 14:53:20|742.04|732.94|741.4|732.3|742.25|733.15|741.4|732.3|19
1655218410000|2022-06-14 14:53:30|741.25|732.15|740.2|731.1|741.35|732.25|740.15|731.05|20
1655218420000|2022-06-14 14:53:40|740.15|731.05|740.02|730.92|740.65|731.55|739.85|730.75|26
1655218430000|2022-06-14 14:53:50|739.97|730.87|740.08|730.98|740.32|731.22|739.97|730.87|18
1655218440000|2022-06-14 14:54:00|740.18|731.08|740.33|731.23|741.1|732|740.03|730.93|29
1655218450000|2022-06-14 14:54:10|740.28|731.18|739.3|730.2|740.28|731.18|739.3|730.2|20
1655218460000|2022-06-14 14:54:20|739.35|730.25|738.55|729.45|739.5|730.4|738.55|729.45|18
1655218470000|2022-06-14 14:54:30|738.5|729.4|739.1|730|739.25|730.15|738.45|729.35|14
1655218480000|2022-06-14 14:54:40|739.05|729.95|738.5|729.4|739.25|730.15|738.45|729.35|26
1655218490000|2022-06-14 14:54:50|738.45|729.35|738.5|729.4|738.5|729.4|738.45|729.35|6
1655218500000|2022-06-14 14:55:00|738.65|729.55|738.45|729.35|738.65|729.55|738.45|729.35|6
1655218510000|2022-06-14 14:55:10|737.75|728.65|738.05|728.95|738.15|729.05|737.39|728.29|23
1655218520000|2022-06-14 14:55:20|738.15|729.05|739.2|730.1|739.45|730.35|738.05|728.95|29
1655218530000|2022-06-14 14:55:30|739.25|730.15|740|730.9|740.27|731.17|739.25|730.15|27
1655218540000|2022-06-14 14:55:40|739.95|730.85|738.82|729.72|740.2|731.1|738.82|729.72|30
1655218550000|2022-06-14 14:55:50|738.5|729.4|738.64|729.54|738.69|729.59|738.3|729.2|20
1655218560000|2022-06-14 14:56:00|738.69|729.59|739.5|730.4|739.5|730.4|738.4|729.3|31
1655218570000|2022-06-14 14:56:10|739.86|730.76|739.85|730.75|740.01|730.91|739.5|730.4|25
1655218580000|2022-06-14 14:56:20|739.9|730.8|740.05|730.95|740.2|731.1|739.9|730.8|15
1655218590000|2022-06-14 14:56:30|740.2|731.1|740.45|731.35|740.63|731.53|740.05|730.95|24
1655218600000|2022-06-14 14:56:40|740.3|731.2|739.93|730.83|740.4|731.3|739.93|730.83|31
1655218610000|2022-06-14 14:56:50|739.63|730.53|739.44|730.34|739.68|730.58|739.03|729.93|23
1655218620000|2022-06-14 14:57:00|739.59|730.49|739.55|730.45|739.65|730.55|739.45|730.35|16
1655218630000|2022-06-14 14:57:10|739.6|730.5|740.35|731.25|740.41|731.31|739.6|730.5|26
1655218640000|2022-06-14 14:57:20|740.4|731.3|740.35|731.25|740.51|731.41|740.3|731.2|17
1655218650000|2022-06-14 14:57:30|740.4|731.3|740|730.9|740.4|731.3|739.8|730.7|21
1655218660000|2022-06-14 14:57:40|740.05|730.95|740.58|731.48|740.58|731.48|740|730.9|23
1655218670000|2022-06-14 14:57:50|740.45|731.35|740.45|731.35|740.55|731.45|740.2|731.1|23
1655218680000|2022-06-14 14:58:00|740.5|731.4|741.25|732.15|741.3|732.2|740.45|731.35|25
1655218690000|2022-06-14 14:58:10|741.3|732.2|740.1|731|741.3|732.2|740.1|731|20
1655218700000|2022-06-14 14:58:20|740.05|730.95|740.62|731.52|740.62|731.52|740|730.9|19
1655218710000|2022-06-14 14:58:30|740.63|731.53|741.15|732.05|741.32|732.22|740.63|731.53|24
1655218720000|2022-06-14 14:58:40|741.1|732|740.5|731.4|741.15|732.05|740.5|731.4|13
1655218730000|2022-06-14 14:58:50|740.35|731.25|740.55|731.45|740.55|731.45|740.15|731.05|13
1655218740000|2022-06-14 14:59:00|740.95|731.85|741.15|732.05|741.25|732.15|740.9|731.8|21
1655218750000|2022-06-14 14:59:10|741.2|732.1|742.1|733|742.15|733.05|741.2|732.1|29
1655218760000|2022-06-14 14:59:20|742.05|732.95|742.4|733.3|743.51|734.41|741.95|732.85|24
1655218770000|2022-06-14 14:59:30|742.5|733.4|742.2|733.1|742.8|733.7|742.2|733.1|25
1655218780000|2022-06-14 14:59:40|742.25|733.15|741.95|732.85|742.35|733.25|741.65|732.55|24
1655218790000|2022-06-14 14:59:50|741.9|732.8|742.6|733.5|743.15|734.05|741.85|732.75|31
1655218800000|2022-06-14 15:00:00|742.5|733.4|741.24|732.14|742.66|733.56|740.65|731.55|24
1655218810000|2022-06-14 15:00:10|741.05|731.95|739.73|730.63|741.21|732.11|739.67|730.57|25
1655218820000|2022-06-14 15:00:20|739.83|730.73|739.91|730.81|740.05|730.95|739.8|730.7|21
1655218830000|2022-06-14 15:00:30|740.3|731.2|739|729.9|740.76|731.66|739|729.9|30
1655218840000|2022-06-14 15:00:40|738.95|729.85|738.55|729.45|738.95|729.85|738.3|729.2|16
1655218850000|2022-06-14 15:00:50|738.6|729.5|739.9|730.8|739.9|730.8|738.6|729.5|21
1655218860000|2022-06-14 15:01:00|739.86|730.76|741.45|732.35|741.51|732.41|739.86|730.76|26
1655218870000|2022-06-14 15:01:10|741.7|732.6|742.7|733.6|742.7|733.6|741.7|732.6|27
1655218880000|2022-06-14 15:01:20|742.4|733.3|741.25|732.15|742.4|733.3|740.75|731.65|29
1655218890000|2022-06-14 15:01:30|741.3|732.2|740.6|731.5|741.3|732.2|740.4|731.3|25
1655218900000|2022-06-14 15:01:40|740.45|731.35|740.8|731.7|740.8|731.7|740.35|731.25|24
1655218910000|2022-06-14 15:01:50|740.85|731.75|740.6|731.5|741.18|732.08|740.4|731.3|23
1655218920000|2022-06-14 15:02:00|740.65|731.55|740.7|731.6|741.4|732.3|740.65|731.55|25
1655218930000|2022-06-14 15:02:10|740.6|731.5|741.56|732.46|741.56|732.46|740.45|731.35|23
1655218940000|2022-06-14 15:02:20|741.57|732.47|743.45|734.35|744.25|735.15|741.57|732.47|35
1655218950000|2022-06-14 15:02:30|743.4|734.3|743.64|734.54|743.65|734.55|742.35|733.25|29
1655218960000|2022-06-14 15:02:40|743.65|734.55|744.63|735.53|744.75|735.65|743.65|734.55|27
1655218970000|2022-06-14 15:02:50|744.58|735.48|745.5|736.4|745.5|736.4|744.43|735.33|31
1655218980000|2022-06-14 15:03:00|745.6|736.5|746.61|737.51|746.61|737.51|745.6|736.5|23
1655218990000|2022-06-14 15:03:10|746.35|737.25|745.65|736.55|746.47|737.37|745.65|736.55|28
1655219000000|2022-06-14 15:03:20|745.66|736.56|746.45|737.35|746.55|737.45|745.4|736.3|22
1655219010000|2022-06-14 15:03:30|746.4|737.3|746|736.9|746.4|737.3|745.65|736.55|22
1655219020000|2022-06-14 15:03:40|745.95|736.85|745.35|736.25|745.95|736.85|745.3|736.2|24
1655219030000|2022-06-14 15:03:50|745.45|736.35|744.65|735.55|745.45|736.35|744.5|735.4|26
1655219040000|2022-06-14 15:04:00|744.6|735.5|745.25|736.15|745.65|736.55|744.6|735.5|24
1655219050000|2022-06-14 15:04:10|745.2|736.1|744.8|735.7|745.4|736.3|744.8|735.7|27
1655219060000|2022-06-14 15:04:20|744.75|735.65|744.6|735.5|744.75|735.65|744.35|735.25|26
1655219070000|2022-06-14 15:04:30|744.55|735.45|743.84|734.74|744.65|735.55|743.84|734.74|20
1655219080000|2022-06-14 15:04:40|743.73|734.63|743.65|734.55|743.73|734.63|742.75|733.65|21
1655219090000|2022-06-14 15:04:50|743.5|734.4|743.4|734.3|743.75|734.65|743.05|733.95|21
1655219100000|2022-06-14 15:05:00|743.45|734.35|742.45|733.35|743.5|734.4|742.4|733.3|29
1655219110000|2022-06-14 15:05:10|742.4|733.3|743.55|734.45|743.55|734.45|741.85|732.75|29
1655219120000|2022-06-14 15:05:20|743.65|734.55|742.95|733.85|743.71|734.61|742.95|733.85|14
1655219130000|2022-06-14 15:05:30|743.1|734|743.55|734.45|743.55|734.45|742.85|733.75|24
1655219140000|2022-06-14 15:05:40|743.48|734.38|743.4|734.3|743.74|734.64|743.3|734.2|19
1655219150000|2022-06-14 15:05:50|743.35|734.25|743.3|734.2|743.55|734.45|743.25|734.15|22
1655219160000|2022-06-14 15:06:00|743.25|734.15|742.69|733.59|743.35|734.25|742.69|733.59|22
1655219170000|2022-06-14 15:06:10|742.74|733.64|742.82|733.72|742.87|733.77|742.74|733.64|7
1655219180000|2022-06-14 15:06:20|742.77|733.67|741.71|732.61|742.92|733.82|741.7|732.6|20
1655219190000|2022-06-14 15:06:30|741.61|732.51|740.3|731.2|741.61|732.51|740.3|731.2|24
1655219200000|2022-06-14 15:06:40|740.25|731.15|741.15|732.05|741.2|732.1|740.23|731.13|21
1655219210000|2022-06-14 15:06:50|741.1|732|740.85|731.75|741.1|732|740.5|731.4|19
1655219220000|2022-06-14 15:07:00|741|731.9|739.93|730.83|741.2|732.1|739.93|730.83|21
1655219230000|2022-06-14 15:07:10|739.91|730.81|741.7|732.6|741.75|732.65|739.91|730.81|21
1655219240000|2022-06-14 15:07:20|741.75|732.65|740.4|731.3|741.79|732.69|740.35|731.25|22
1655219250000|2022-06-14 15:07:30|740.35|731.25|740.3|731.2|740.45|731.35|740.3|731.2|8
1655219260000|2022-06-14 15:07:40|740.5|731.4|741.1|732|741.1|732|740.4|731.3|19
1655219270000|2022-06-14 15:07:50|741|731.9|742.3|733.2|742.3|733.2|741|731.9|23
1655219280000|2022-06-14 15:08:00|742.35|733.25|742.9|733.8|742.9|733.8|742.1|733|18
1655219290000|2022-06-14 15:08:10|743|733.9|743.35|734.25|743.65|734.55|742.95|733.85|25
1655219300000|2022-06-14 15:08:20|743.3|734.2|743.3|734.2|743.65|734.55|743.15|734.05|28
1655219310000|2022-06-14 15:08:30|743.35|734.25|743.97|734.87|744|734.9|743.2|734.1|25
1655219320000|2022-06-14 15:08:40|743.98|734.88|743.35|734.25|744|734.9|743.25|734.15|25
1655219330000|2022-06-14 15:08:50|743.3|734.2|742.59|733.49|743.45|734.35|742.59|733.49|18
1655219340000|2022-06-14 15:09:00|742.55|733.45|742.38|733.28|742.55|733.45|742.31|733.21|6
1655219350000|2022-06-14 15:09:10|742.48|733.38|742.03|732.93|742.58|733.48|742.03|732.93|12
1655219360000|2022-06-14 15:09:20|741.98|732.88|741.6|732.5|742.03|732.93|741.5|732.4|18
1655219370000|2022-06-14 15:09:30|741.55|732.45|741.65|732.55|741.75|732.65|741.5|732.4|17
1655219380000|2022-06-14 15:09:40|741.6|732.5|742.55|733.45|742.55|733.45|741.6|732.5|17
1655219390000|2022-06-14 15:09:50|742.6|733.5|741.35|732.25|742.6|733.5|741.35|732.25|22
1655219400000|2022-06-14 15:10:00|741.25|732.15|741.3|732.2|741.8|732.7|741.25|732.15|13
1655219410000|2022-06-14 15:10:10|741.25|732.15|741.15|732.05|741.25|732.15|741.15|732.05|6
1655219420000|2022-06-14 15:10:20|741.2|732.1|741.2|732.1|741.25|732.15|741.15|732.05|12
1655219430000|2022-06-14 15:10:30|741.25|732.15|741.4|732.3|741.4|732.3|741.2|732.1|10
1655219440000|2022-06-14 15:10:40|741.35|732.25|741.15|732.05|741.35|732.25|741.15|732.05|4
1655219450000|2022-06-14 15:10:50|740.47|731.37|740.24|731.14|740.47|731.37|740.24|731.14|7
1655219460000|2022-06-14 15:11:00|740.34|731.24|740.33|731.23|740.55|731.45|740.18|731.08|15
1655219470000|2022-06-14 15:11:10|740.28|731.18|740.85|731.75|740.95|731.85|740.28|731.18|12
1655219480000|2022-06-14 15:11:20|740.8|731.7|740.29|731.19|740.9|731.8|740.24|731.14|21
1655219490000|2022-06-14 15:11:30|740.39|731.29|740.44|731.34|740.8|731.7|740.24|731.14|17
1655219500000|2022-06-14 15:11:40|740.5|731.4|741|731.9|741|731.9|740.5|731.4|21
1655219510000|2022-06-14 15:11:50|741.05|731.95|741.5|732.4|742.05|732.95|741.05|731.95|24
1655219520000|2022-06-14 15:12:00|741.45|732.35|741.15|732.05|741.45|732.35|741.15|732.05|15
1655219530000|2022-06-14 15:12:10|741.1|732|740.9|731.8|741.1|732|740.8|731.7|14
1655219540000|2022-06-14 15:12:20|740.85|731.75|740.85|731.75|741|731.9|740.8|731.7|17
1655219550000|2022-06-14 15:12:30|740.9|731.8|741.3|732.2|741.45|732.35|740.9|731.8|20
1655219560000|2022-06-14 15:12:40|741.25|732.15|740.95|731.85|741.25|732.15|740.8|731.7|21
1655219570000|2022-06-14 15:12:50|740.9|731.8|740.95|731.85|741.15|732.05|740.8|731.7|14
1655219580000|2022-06-14 15:13:00|740.9|731.8|741.15|732.05|741.4|732.3|740.75|731.65|22
1655219590000|2022-06-14 15:13:10|740.83|731.73|742.1|733|742.15|733.05|740.83|731.73|23
1655219600000|2022-06-14 15:13:20|742.15|733.05|742.85|733.75|742.85|733.75|742.1|733|23
1655219610000|2022-06-14 15:13:30|742.9|733.8|742.8|733.7|743.45|734.35|742.8|733.7|22
1655219620000|2022-06-14 15:13:40|742.85|733.75|743.15|734.05|743.3|734.2|742.8|733.7|17
1655219630000|2022-06-14 15:13:50|743.3|734.2|743.03|733.93|743.9|734.8|742.98|733.88|24
1655219640000|2022-06-14 15:14:00|742.98|733.88|743.81|734.71|744.2|735.1|742.98|733.88|24
1655219650000|2022-06-14 15:14:10|743.76|734.66|743.95|734.85|743.95|734.85|742.96|733.86|31
1655219660000|2022-06-14 15:14:20|743.91|734.81|744.3|735.2|744.3|735.2|743.3|734.2|28
1655219670000|2022-06-14 15:14:30|744.25|735.15|745|735.9|745|735.9|744.08|734.98|25
1655219680000|2022-06-14 15:14:40|745.05|735.95|744.7|735.6|745.05|735.95|744.65|735.55|17
1655219690000|2022-06-14 15:14:50|744.65|735.55|743.97|734.87|744.88|735.78|743.92|734.82|28
1655219700000|2022-06-14 15:15:00|743.92|734.82|744.19|735.09|745.05|735.95|743.92|734.82|18
1655219710000|2022-06-14 15:15:10|743.92|734.82|742.79|733.69|743.92|734.82|742.79|733.69|11
1655219720000|2022-06-14 15:15:20|742.92|733.82|742.85|733.75|743.22|734.12|742.85|733.75|12
1655219730000|2022-06-14 15:15:30|742.9|733.8|742.17|733.07|743|733.9|742.12|733.02|13
1655219740000|2022-06-14 15:15:40|742.12|733.02|741.33|732.23|742.13|733.03|741.33|732.23|10
1655219750000|2022-06-14 15:15:50|741.18|732.08|740.59|731.49|741.18|732.08|740.28|731.18|12
1655219760000|2022-06-14 15:16:00|740.65|731.55|740.89|731.79|741.25|732.15|740.38|731.28|26
1655219770000|2022-06-14 15:16:10|740.79|731.69|740.17|731.07|740.79|731.69|740.17|731.07|14
1655219780000|2022-06-14 15:16:20|740.04|730.94|739.95|730.85|740.04|730.94|739.64|730.54|22
1655219790000|2022-06-14 15:16:30|739.9|730.8|739.84|730.74|740.1|731|739.84|730.74|14
1655219800000|2022-06-14 15:16:40|739.79|730.69|739.3|730.2|739.89|730.79|739.27|730.17|18
1655219810000|2022-06-14 15:16:50|739.27|730.17|738.92|729.82|739.85|730.75|738.6|729.5|23
1655219820000|2022-06-14 15:17:00|738.87|729.77|739.25|730.15|739.25|730.15|738.82|729.72|16
1655219830000|2022-06-14 15:17:10|739.45|730.35|738.75|729.65|739.55|730.45|738.6|729.5|22
1655219840000|2022-06-14 15:17:20|738.95|729.85|738.6|729.5|739.25|730.15|738.6|729.5|20
1655219850000|2022-06-14 15:17:30|738.55|729.45|738.35|729.25|738.55|729.45|738.07|728.97|14
1655219860000|2022-06-14 15:17:40|738.4|729.3|739.1|730|739.1|730|738.3|729.2|20
1655219870000|2022-06-14 15:17:50|739.15|730.05|739.6|730.5|739.8|730.7|739.13|730.03|27
1655219880000|2022-06-14 15:18:00|739.55|730.45|740.45|731.35|740.5|731.4|739.55|730.45|25
1655219890000|2022-06-14 15:18:10|740.5|731.4|740.62|731.52|740.9|731.8|740.25|731.15|17
1655219900000|2022-06-14 15:18:20|740.57|731.47|740.3|731.2|740.57|731.47|739.75|730.65|13
1655219910000|2022-06-14 15:18:30|740.45|731.35|740.5|731.4|740.5|731.4|740.15|731.05|16
1655219920000|2022-06-14 15:18:40|740.55|731.45|740.4|731.3|740.8|731.7|740.22|731.12|12
1655219930000|2022-06-14 15:18:50|740.55|731.45|740.35|731.25|740.7|731.6|740.12|731.02|28
1655219940000|2022-06-14 15:19:00|740.45|731.35|739.9|730.8|740.65|731.55|739.9|730.8|19
1655219950000|2022-06-14 15:19:10|739.95|730.85|739.32|730.22|740|730.9|739.32|730.22|20
1655219960000|2022-06-14 15:19:20|739.27|730.17|739.09|729.99|739.27|730.17|739|729.9|6
1655219970000|2022-06-14 15:19:30|738.8|729.7|739.3|730.2|739.3|730.2|738.8|729.7|11
1655219980000|2022-06-14 15:19:40|739.45|730.35|740.5|731.4|740.5|731.4|739.4|730.3|31
1655219990000|2022-06-14 15:19:50|740.55|731.45|739.95|730.85|740.55|731.45|739.78|730.68|19
1655220000000|2022-06-14 15:20:00|740.1|731|739.7|730.6|740.45|731.35|739.7|730.6|22
1655220010000|2022-06-14 15:20:10|739.75|730.65|739.1|730|739.75|730.65|739.1|730|9
1655220020000|2022-06-14 15:20:20|739.05|729.95|738.85|729.75|739.05|729.95|738.85|729.75|5
1655220030000|2022-06-14 15:20:30|738.9|729.8|738.16|729.06|739.05|729.95|738.16|729.06|18
1655220040000|2022-06-14 15:20:40|738.26|729.16|738.22|729.12|738.32|729.22|738.22|729.12|4
1655220050000|2022-06-14 15:20:50|738.32|729.22|737.54|728.44|738.32|729.22|737.33|728.23|15
1655220060000|2022-06-14 15:21:00|737.59|728.49|737.33|728.23|738.5|729.4|737.33|728.23|22
1655220070000|2022-06-14 15:21:10|737.2|728.1|736.8|727.7|737.2|728.1|736.36|727.26|17
1655220080000|2022-06-14 15:21:20|737|727.9|737|727.9|737.11|728.01|736.73|727.63|19
1655220090000|2022-06-14 15:21:30|737.05|727.95|737|727.9|737.2|728.1|736.8|727.7|16
1655220100000|2022-06-14 15:21:40|737.05|727.95|737.45|728.35|737.6|728.5|736.9|727.8|20
1655220110000|2022-06-14 15:21:50|737.5|728.4|737.05|727.95|737.5|728.4|736.95|727.85|18
1655220120000|2022-06-14 15:22:00|737.1|728|736.15|727.05|737.3|728.2|736.15|727.05|18
1655220130000|2022-06-14 15:22:10|736.2|727.1|736.94|727.84|736.94|727.84|736.2|727.1|23
1655220140000|2022-06-14 15:22:20|736.95|727.85|736.9|727.8|737.25|728.15|736.6|727.5|25
1655220150000|2022-06-14 15:22:30|736.85|727.75|736.85|727.75|736.9|727.8|736.75|727.65|11
1655220160000|2022-06-14 15:22:40|736.9|727.8|738.1|729|738.35|729.25|736.9|727.8|26
1655220170000|2022-06-14 15:22:50|738.15|729.05|739.3|730.2|739.3|730.2|738.15|729.05|16
1655220180000|2022-06-14 15:23:00|739.35|730.25|740.15|731.05|740.15|731.05|739.35|730.25|14
1655220190000|2022-06-14 15:23:10|740.1|731|740.7|731.6|740.7|731.6|739.8|730.7|19
1655220200000|2022-06-14 15:23:20|740.75|731.65|740.05|730.95|740.75|731.65|739.97|730.87|14
1655220210000|2022-06-14 15:23:30|740.15|731.05|740.2|731.1|740.24|731.14|739.85|730.75|13
1655220220000|2022-06-14 15:23:40|740.15|731.05|741|731.9|741|731.9|740.15|731.05|17
1655220230000|2022-06-14 15:23:50|740.95|731.85|739.8|730.7|740.95|731.85|739.8|730.7|15
1655220240000|2022-06-14 15:24:00|739.67|730.57|741.65|732.55|741.81|732.71|739.67|730.57|29
1655220250000|2022-06-14 15:24:10|742.06|732.96|744.2|735.1|744.2|735.1|742.06|732.96|29
1655220260000|2022-06-14 15:24:20|744.23|735.13|744|734.9|744.27|735.17|744|734.9|18
1655220270000|2022-06-14 15:24:30|744.2|735.1|744.56|735.46|744.6|735.5|744|734.9|26
1655220280000|2022-06-14 15:24:40|744.45|735.35|744.85|735.75|744.85|735.75|744.45|735.35|23
1655220290000|2022-06-14 15:24:50|744.8|735.7|744.45|735.35|744.85|735.75|744.35|735.25|22
1655220300000|2022-06-14 15:25:00|744.4|735.3|745.12|736.02|745.12|736.02|744.35|735.25|15
1655220310000|2022-06-14 15:25:10|745.15|736.05|744.7|735.6|745.5|736.4|744.55|735.45|17
1655220320000|2022-06-14 15:25:20|744.85|735.75|745.05|735.95|745.16|736.06|744.75|735.65|23
1655220330000|2022-06-14 15:25:30|745.1|736|745.05|735.95|745.2|736.1|745|735.9|13
1655220340000|2022-06-14 15:25:40|744.89|735.79|744.35|735.25|744.89|735.79|744.25|735.15|24
1655220350000|2022-06-14 15:25:50|744.25|735.15|743.69|734.59|744.5|735.4|743.69|734.59|24
1655220360000|2022-06-14 15:26:00|743.64|734.54|745.2|736.1|745.2|736.1|743.59|734.49|16
1655220370000|2022-06-14 15:26:10|745.1|736|746.47|737.37|746.48|737.38|745.1|736|24
1655220380000|2022-06-14 15:26:20|746.55|737.45|747.55|738.45|747.55|738.45|746.55|737.45|25
1655220390000|2022-06-14 15:26:30|747.3|738.2|746.07|736.97|747.3|738.2|746.07|736.97|20
1655220400000|2022-06-14 15:26:40|745.8|736.7|746.12|737.02|746.12|737.02|745.45|736.35|19
1655220410000|2022-06-14 15:26:50|746.17|737.07|746.8|737.7|746.8|737.7|746.17|737.07|18
1655220420000|2022-06-14 15:27:00|746.73|737.63|746.4|737.3|746.8|737.7|746.35|737.25|12
1655220430000|2022-06-14 15:27:10|746.25|737.15|746.05|736.95|746.5|737.4|745.95|736.85|12
1655220440000|2022-06-14 15:27:20|746.1|737|746.22|737.12|746.55|737.45|746.07|736.97|12
1655220450000|2022-06-14 15:27:30|746.28|737.18|746.37|737.27|746.37|737.27|746.12|737.02|9
1655220460000|2022-06-14 15:27:40|746.96|737.86|747.25|738.15|747.52|738.42|746.96|737.86|9
1655220470000|2022-06-14 15:27:50|747.3|738.2|746.6|737.5|747.35|738.25|746.55|737.45|11
1655220480000|2022-06-14 15:28:00|746.55|737.45|746.5|737.4|746.95|737.85|746.35|737.25|19
1655220490000|2022-06-14 15:28:10|746.55|737.45|746.6|737.5|747.1|738|746.4|737.3|17
1655220500000|2022-06-14 15:28:20|746.45|737.35|746.3|737.2|746.55|737.45|746.2|737.1|11
1655220510000|2022-06-14 15:28:30|746.15|737.05|746.1|737|746.15|737.05|745.5|736.4|15
1655220520000|2022-06-14 15:28:40|746.15|737.05|745.9|736.8|746.15|737.05|745.9|736.8|5
1655220540000|2022-06-14 15:29:00|745.85|736.75|745.19|736.09|745.85|736.75|744.62|735.52|14
1655220550000|2022-06-14 15:29:10|745.15|736.05|745.3|736.2|745.94|736.84|745.1|736|27
1655220560000|2022-06-14 15:29:20|745.1|736|745.3|736.2|745.35|736.25|744.9|735.8|13
1655220570000|2022-06-14 15:29:30|745.35|736.25|745.2|736.1|745.65|736.55|745.05|735.95|21
1655220580000|2022-06-14 15:29:40|745.25|736.15|745.65|736.55|746.21|737.11|745.2|736.1|23
1655220590000|2022-06-14 15:29:50|745.7|736.6|745.75|736.65|745.8|736.7|745.55|736.45|15
1655220600000|2022-06-14 15:30:00|745.7|736.6|744.1|735|745.7|736.6|744.1|735|15
1655220610000|2022-06-14 15:30:10|743.95|734.85|743.65|734.55|744.11|735.01|743.4|734.3|23
1655220620000|2022-06-14 15:30:20|743.7|734.6|744.79|735.69|744.79|735.69|743.45|734.35|20
1655220630000|2022-06-14 15:30:30|744.74|735.64|745.35|736.25|745.35|736.25|744.6|735.5|8
1655220640000|2022-06-14 15:30:40|745.3|736.2|744.95|735.85|745.3|736.2|744.6|735.5|14
1655220650000|2022-06-14 15:30:50|745.1|736|745|735.9|745.45|736.35|745|735.9|18
1655220660000|2022-06-14 15:31:00|744.95|735.85|744.2|735.1|745.2|736.1|744.2|735.1|21
1655220670000|2022-06-14 15:31:10|744.15|735.05|742.73|733.63|744.15|735.05|742.73|733.63|13
1655220680000|2022-06-14 15:31:20|742.8|733.7|743.25|734.15|743.25|734.15|742.1|733|23
1655220690000|2022-06-14 15:31:30|743.15|734.05|742.3|733.2|743.15|734.05|742.2|733.1|16
1655220700000|2022-06-14 15:31:40|742.35|733.25|741.51|732.41|742.55|733.45|741.51|732.41|18
1655220710000|2022-06-14 15:31:50|741.46|732.36|740.08|730.98|741.71|732.61|740.08|730.98|14
1655220720000|2022-06-14 15:32:00|739.98|730.88|739.34|730.24|739.98|730.88|739.34|730.24|7
1655220730000|2022-06-14 15:32:10|739.49|730.39|738.39|729.29|739.7|730.6|738.39|729.29|22
1655220740000|2022-06-14 15:32:20|738.21|729.11|738.15|729.05|738.21|729.11|737.48|728.38|17
1655220750000|2022-06-14 15:32:30|738.2|729.1|738.89|729.79|738.89|729.79|737.95|728.85|25
1655220760000|2022-06-14 15:32:40|739.11|730.01|739.25|730.15|739.53|730.43|739.07|729.97|25
1655220770000|2022-06-14 15:32:50|739.2|730.1|738.6|729.5|739.35|730.25|738.25|729.15|25
1655220780000|2022-06-14 15:33:00|738.65|729.55|740.1|731|740.15|731.05|738.65|729.55|26
1655220790000|2022-06-14 15:33:10|740.05|730.95|739.9|730.8|740.2|731.1|739.74|730.64|20
1655220800000|2022-06-14 15:33:20|739.85|730.75|739.45|730.35|740.15|731.05|739.4|730.3|28
1655220810000|2022-06-14 15:33:30|739.5|730.4|740.1|731|740.25|731.15|739.4|730.3|19
1655220820000|2022-06-14 15:33:40|740.15|731.05|741.25|732.15|741.29|732.19|740.15|731.05|27
1655220830000|2022-06-14 15:33:50|741.28|732.18|740.7|731.6|741.49|732.39|740.6|731.5|22
1655220840000|2022-06-14 15:34:00|740.65|731.55|742.77|733.67|743.21|734.11|740.65|731.55|29
1655220850000|2022-06-14 15:34:10|742.73|733.63|743.55|734.45|743.84|734.74|742.6|733.5|30
1655220860000|2022-06-14 15:34:20|743.5|734.4|744|734.9|744.45|735.35|743.25|734.15|32
1655220870000|2022-06-14 15:34:30|743.7|734.6|744.66|735.56|744.66|735.56|743.55|734.45|31
1655220880000|2022-06-14 15:34:40|744.67|735.57|744.2|735.1|744.68|735.58|744.2|735.1|24
1655220890000|2022-06-14 15:34:50|744.25|735.15|743.75|734.65|744.6|735.5|743.6|734.5|17
1655220900000|2022-06-14 15:35:00|743.8|734.7|744.81|735.71|744.81|735.71|743.6|734.5|35
1655220910000|2022-06-14 15:35:10|744.87|735.77|745.91|736.81|745.96|736.86|744.87|735.77|24
1655220920000|2022-06-14 15:35:20|745.82|736.72|745.75|736.65|745.9|736.8|745.55|736.45|18
1655220930000|2022-06-14 15:35:30|745.77|736.67|745.25|736.15|745.77|736.67|745.2|736.1|22
1655220940000|2022-06-14 15:35:40|745.05|735.95|745.3|736.2|745.5|736.4|744.98|735.88|17
1655220950000|2022-06-14 15:35:50|745.35|736.25|746.2|737.1|746.21|737.11|745.2|736.1|17
1655220960000|2022-06-14 15:36:00|746.25|737.15|745.3|736.2|746.25|737.15|745.1|736|24
1655220970000|2022-06-14 15:36:10|745.2|736.1|745.25|736.15|745.43|736.33|745.1|736|26
1655220980000|2022-06-14 15:36:20|745.4|736.3|746.05|736.95|746.1|737|745.4|736.3|30
1655220990000|2022-06-14 15:36:30|745.95|736.85|746.1|737|746.1|737|745.6|736.5|14
1655221000000|2022-06-14 15:36:40|746.17|737.07|746.55|737.45|746.7|737.6|745.49|736.39|28
1655221010000|2022-06-14 15:36:50|746.6|737.5|747.25|738.15|747.25|738.15|746.6|737.5|9
1655221020000|2022-06-14 15:37:00|747.3|738.2|746.5|737.4|747.71|738.61|746.45|737.35|24
1655221030000|2022-06-14 15:37:10|746.55|737.45|747.6|738.5|747.8|738.7|746.55|737.45|17
1655221040000|2022-06-14 15:37:20|747.45|738.35|747.3|738.2|748.05|738.95|747.3|738.2|16
1655221050000|2022-06-14 15:37:30|747.2|738.1|748.1|739|748.15|739.05|747.2|738.1|11
1655221060000|2022-06-14 15:37:40|748.05|738.95|747.3|738.2|748.05|738.95|747.3|738.2|14
1655221070000|2022-06-14 15:37:50|747.25|738.15|746.7|737.6|747.25|738.15|746.3|737.2|17
1655221080000|2022-06-14 15:38:00|746.65|737.55|746.73|737.63|747.6|738.5|746.5|737.4|25
1655221090000|2022-06-14 15:38:10|746.53|737.43|745.26|736.16|746.53|737.43|745.25|736.15|22
1655221100000|2022-06-14 15:38:20|745.25|736.15|745.6|736.5|746|736.9|745.2|736.1|15
1655221110000|2022-06-14 15:38:30|745.54|736.44|745.9|736.8|746.15|737.05|745.54|736.44|19
1655221120000|2022-06-14 15:38:40|745.85|736.75|745.75|736.65|746.2|737.1|745.75|736.65|22
1655221130000|2022-06-14 15:38:50|745.7|736.6|745.95|736.85|745.95|736.85|745.5|736.4|20
1655221140000|2022-06-14 15:39:00|746|736.9|746.5|737.4|746.65|737.55|746|736.9|22
1655221150000|2022-06-14 15:39:10|746.55|737.45|747.3|738.2|747.4|738.3|746.55|737.45|29
1655221160000|2022-06-14 15:39:20|747.45|738.35|746.95|737.85|747.5|738.4|746.85|737.75|21
1655221170000|2022-06-14 15:39:30|746.9|737.8|745.95|736.85|746.9|737.8|745.95|736.85|22
1655221180000|2022-06-14 15:39:40|745.9|736.8|745.35|736.25|745.9|736.8|745.25|736.15|17
1655221190000|2022-06-14 15:39:50|745.3|736.2|745.35|736.25|745.45|736.35|745.15|736.05|14
1655221200000|2022-06-14 15:40:00|745.3|736.2|745.15|736.05|745.35|736.25|745.1|736|12
1655221210000|2022-06-14 15:40:10|745.1|736|746.15|737.05|746.25|737.15|745.05|735.95|15
1655221220000|2022-06-14 15:40:20|746.2|737.1|747.2|738.1|747.2|738.1|746.2|737.1|16
1655221230000|2022-06-14 15:40:30|747.25|738.15|746.5|737.4|747.25|738.15|746.3|737.2|25
1655221240000|2022-06-14 15:40:40|746.55|737.45|747.05|737.95|747.05|737.95|746.4|737.3|23
1655221250000|2022-06-14 15:40:50|747.1|738|747.1|738|747.33|738.23|747|737.9|15
1655221260000|2022-06-14 15:41:00|747|737.9|748.1|739|748.4|739.3|746.65|737.55|34
1655221270000|2022-06-14 15:41:10|748.15|739.05|748.15|739.05|748.15|739.05|747.85|738.75|7
1655221280000|2022-06-14 15:41:20|748.25|739.15|748.35|739.25|748.8|739.7|748.11|739.01|25
1655221290000|2022-06-14 15:41:30|748.55|739.45|747.75|738.65|748.55|739.45|747.28|738.18|26
1655221300000|2022-06-14 15:41:40|748.1|739|748.15|739.05|748.25|739.15|747.7|738.6|21
1655221310000|2022-06-14 15:41:50|748.4|739.3|748.1|739|748.4|739.3|747.75|738.65|30
1655221320000|2022-06-14 15:42:00|748.35|739.25|747.51|738.41|748.5|739.4|747.51|738.41|31
1655221330000|2022-06-14 15:42:10|747.36|738.26|747.45|738.35|747.61|738.51|747.26|738.16|20
1655221340000|2022-06-14 15:42:20|747.4|738.3|747.8|738.7|748.23|739.13|747.3|738.2|24
1655221350000|2022-06-14 15:42:30|747.75|738.65|748.07|738.97|748.07|738.97|746.9|737.8|26
1655221360000|2022-06-14 15:42:40|748.15|739.05|748.64|739.54|748.64|739.54|747.41|738.31|27
1655221370000|2022-06-14 15:42:50|748.65|739.55|748.6|739.5|748.9|739.8|748.45|739.35|29
1655221380000|2022-06-14 15:43:00|748.45|739.35|747.22|738.12|748.5|739.4|747.22|738.12|27
1655221390000|2022-06-14 15:43:10|747.17|738.07|749.43|740.33|749.43|740.33|747.17|738.07|29
1655221400000|2022-06-14 15:43:20|749.35|740.25|749.2|740.1|749.95|740.85|748.95|739.85|25
1655221410000|2022-06-14 15:43:30|749.21|740.11|750.05|740.95|750.1|741|748.8|739.7|35
1655221420000|2022-06-14 15:43:40|750.1|741|749.05|739.95|750.15|741.05|749.05|739.95|31
1655221430000|2022-06-14 15:43:50|749|739.9|750.05|740.95|750.13|741.03|748.8|739.7|30
1655221440000|2022-06-14 15:44:00|750|740.9|748.62|739.52|750.18|741.08|748.62|739.52|26
1655221450000|2022-06-14 15:44:10|748.58|739.48|748.5|739.4|748.75|739.65|748.14|739.04|21
1655221460000|2022-06-14 15:44:20|748.55|739.45|748.5|739.4|748.7|739.6|748.25|739.15|29
1655221470000|2022-06-14 15:44:30|748.45|739.35|748.19|739.09|748.5|739.4|748.09|738.99|18
1655221480000|2022-06-14 15:44:40|748.14|739.04|749.2|740.1|749.3|740.2|748.14|739.04|21
1655221490000|2022-06-14 15:44:50|749.25|740.15|749.46|740.36|749.9|740.8|749.25|740.15|13
1655221500000|2022-06-14 15:45:00|749.61|740.51|748.34|739.24|750.01|740.91|748.34|739.24|26
1655221510000|2022-06-14 15:45:10|748.3|739.2|748.19|739.09|748.34|739.24|747.22|738.12|20
1655221520000|2022-06-14 15:45:20|748.21|739.11|747.23|738.13|748.4|739.3|747.23|738.13|27
1655221530000|2022-06-14 15:45:30|747.38|738.28|747.55|738.45|747.92|738.82|747.38|738.28|27
1655221540000|2022-06-14 15:45:40|747.6|738.5|749.65|740.55|749.65|740.55|747.55|738.45|24
1655221550000|2022-06-14 15:45:50|749.45|740.35|750.35|741.25|750.35|741.25|749.05|739.95|25
1655221560000|2022-06-14 15:46:00|750.47|741.37|752.55|743.45|752.8|743.7|750.47|741.37|30
1655221570000|2022-06-14 15:46:10|752.7|743.6|752.5|743.4|752.73|743.63|752.2|743.1|26
1655221580000|2022-06-14 15:46:20|752.45|743.35|753.15|744.05|753.4|744.3|752.4|743.3|23
1655221590000|2022-06-14 15:46:30|753.1|744|752.4|743.3|753.3|744.2|752.4|743.3|25
1655221600000|2022-06-14 15:46:40|752.35|743.25|752.25|743.15|752.55|743.45|752.1|743|20
1655221610000|2022-06-14 15:46:50|752.2|743.1|752.25|743.15|752.5|743.4|751.59|742.49|23
1655221620000|2022-06-14 15:47:00|752.15|743.05|751.37|742.27|752.3|743.2|751.34|742.24|29
1655221630000|2022-06-14 15:47:10|751.28|742.18|751.52|742.42|751.57|742.47|751.2|742.1|17
1655221640000|2022-06-14 15:47:20|751.47|742.37|751.02|741.92|751.52|742.42|750.94|741.84|16
1655221650000|2022-06-14 15:47:30|751.35|742.25|750.72|741.62|751.35|742.25|750.57|741.47|19
1655221660000|2022-06-14 15:47:40|750.67|741.57|750.55|741.45|750.77|741.67|750.45|741.35|19
1655221670000|2022-06-14 15:47:50|750.6|741.5|750.25|741.15|751|741.9|750.2|741.1|21
1655221680000|2022-06-14 15:48:00|750.45|741.35|749.63|740.53|750.45|741.35|749.63|740.53|17
1655221690000|2022-06-14 15:48:10|749.68|740.58|749.18|740.08|749.68|740.58|749.12|740.02|12
1655221700000|2022-06-14 15:48:20|749.38|740.28|747.57|738.47|749.38|740.28|747.57|738.47|28
1655221710000|2022-06-14 15:48:30|747.62|738.52|747.13|738.03|748.17|739.07|747.13|738.03|17
1655221720000|2022-06-14 15:48:40|746.7|737.6|747.3|738.2|747.35|738.25|746.7|737.6|20
1655221730000|2022-06-14 15:48:50|747.4|738.3|747.95|738.85|747.95|738.85|747.25|738.15|21
1655221740000|2022-06-14 15:49:00|748.05|738.95|748.95|739.85|749.1|740|747.6|738.5|25
1655221750000|2022-06-14 15:49:10|749|739.9|748.7|739.6|749.05|739.95|748.06|738.96|33
1655221760000|2022-06-14 15:49:20|748.6|739.5|748.4|739.3|748.7|739.6|748.35|739.25|19
1655221770000|2022-06-14 15:49:30|748.45|739.35|748.75|739.65|748.75|739.65|748.25|739.15|13
1655221780000|2022-06-14 15:49:40|748.8|739.7|748.35|739.25|749.05|739.95|748.21|739.11|21
1655221790000|2022-06-14 15:49:50|748.4|739.3|748.06|738.96|748.55|739.45|748.06|738.96|12
1655221800000|2022-06-14 15:50:00|748.16|739.06|748.65|739.55|748.65|739.55|748.06|738.96|19
1655221810000|2022-06-14 15:50:10|748.45|739.35|748.45|739.35|748.55|739.45|748.06|738.96|24
1655221820000|2022-06-14 15:50:20|748.4|739.3|748.21|739.11|748.45|739.35|748.11|739.01|19
1655221830000|2022-06-14 15:50:30|748.13|739.03|749.15|740.05|749.15|740.05|748.11|739.01|20
1655221840000|2022-06-14 15:50:40|749.1|740|749.4|740.3|749.4|740.3|749.05|739.95|16
1655221850000|2022-06-14 15:50:50|749.35|740.25|749.25|740.15|749.35|740.25|749.01|739.91|11
1655221860000|2022-06-14 15:51:00|749.2|740.1|750.2|741.1|750.8|741.7|749.01|739.91|26
1655221870000|2022-06-14 15:51:10|750.25|741.15|749.11|740.01|750.35|741.25|749.11|740.01|23
1655221880000|2022-06-14 15:51:20|749.01|739.91|749.35|740.25|749.55|740.45|749.01|739.91|16
1655221890000|2022-06-14 15:51:30|749.28|740.18|749.18|740.08|749.55|740.45|749.11|740.01|17
1655221900000|2022-06-14 15:51:40|749.06|739.96|749.41|740.31|749.95|740.85|748.91|739.81|26
1655221910000|2022-06-14 15:51:50|749.4|740.3|749.03|739.93|749.95|740.85|749.03|739.93|20
1655221920000|2022-06-14 15:52:00|748.96|739.86|749.25|740.15|749.45|740.35|748.77|739.67|17
1655221930000|2022-06-14 15:52:10|749.1|740|749.06|739.96|749.16|740.06|748.96|739.86|21
1655221940000|2022-06-14 15:52:20|749.01|739.91|748.85|739.75|749.3|740.2|748.49|739.39|20
1655221950000|2022-06-14 15:52:30|748.8|739.7|748.28|739.18|748.8|739.7|748.22|739.12|26
1655221960000|2022-06-14 15:52:40|748.23|739.13|748.17|739.07|748.43|739.33|748.17|739.07|24
1655221970000|2022-06-14 15:52:50|748.32|739.22|747.81|738.71|748.32|739.22|747.79|738.69|14
1655221980000|2022-06-14 15:53:00|747.76|738.66|748.3|739.2|748.3|739.2|747.76|738.66|22
1655221990000|2022-06-14 15:53:10|748.25|739.15|747.14|738.04|749.1|740|747.14|738.04|24
1655222000000|2022-06-14 15:53:20|747.13|738.03|747.3|738.2|747.4|738.3|747.1|738|20
1655222010000|2022-06-14 15:53:30|747.25|738.15|747.05|737.95|747.35|738.25|747.05|737.95|13
1655222020000|2022-06-14 15:53:40|747.15|738.05|747.15|738.05|747.25|738.15|746.33|737.23|19
1655222030000|2022-06-14 15:53:50|747.2|738.1|748.5|739.4|748.5|739.4|747.2|738.1|21
1655222040000|2022-06-14 15:54:00|748.55|739.45|748.7|739.6|749.35|740.25|748.55|739.45|20
1655222050000|2022-06-14 15:54:10|748.75|739.65|749.4|740.3|749.6|740.5|748.75|739.65|14
1655222060000|2022-06-14 15:54:20|749.45|740.35|750.15|741.05|750.35|741.25|749.45|740.35|26
1655222070000|2022-06-14 15:54:30|750.2|741.1|749.19|740.09|750.2|741.1|749.19|740.09|14
1655222080000|2022-06-14 15:54:40|749.34|740.24|749.11|740.01|749.34|740.24|749.11|740.01|7
1655222090000|2022-06-14 15:54:50|749.16|740.06|749.16|740.06|749.36|740.26|749.11|740.01|13
1655222100000|2022-06-14 15:55:00|749.07|739.97|748.85|739.75|749.07|739.97|748.19|739.09|17
1655222110000|2022-06-14 15:55:10|748.9|739.8|749.72|740.62|749.9|740.8|748.9|739.8|19
1655222120000|2022-06-14 15:55:20|749.8|740.7|749.35|740.25|749.85|740.75|749.3|740.2|22
1655222130000|2022-06-14 15:55:30|749.4|740.3|749|739.9|749.45|740.35|749|739.9|9
1655222140000|2022-06-14 15:55:40|748.95|739.85|749|739.9|749.55|740.45|748.95|739.85|18
1655222150000|2022-06-14 15:55:50|749.1|740|749.45|740.35|749.6|740.5|749.1|740|11
1655222160000|2022-06-14 15:56:00|749.5|740.4|749.75|740.65|749.95|740.85|749.4|740.3|26
1655222170000|2022-06-14 15:56:10|749.7|740.6|750.05|740.95|750.45|741.35|749.7|740.6|23
1655222180000|2022-06-14 15:56:20|750.1|741|750.1|741|750.3|741.2|749.95|740.85|21
1655222190000|2022-06-14 15:56:30|750.15|741.05|750.05|740.95|750.4|741.3|750.05|740.95|13
1655222200000|2022-06-14 15:56:40|750.1|741|749.55|740.45|750.25|741.15|749.55|740.45|19
1655222210000|2022-06-14 15:56:50|749.5|740.4|749.02|739.92|749.55|740.45|748.87|739.77|13
1655222220000|2022-06-14 15:57:00|748.97|739.87|750.2|741.1|750.35|741.25|748.97|739.87|22
1655222230000|2022-06-14 15:57:10|750.3|741.2|749.07|739.97|750.55|741.45|749.07|739.97|21
1655222240000|2022-06-14 15:57:20|749.02|739.92|748.92|739.82|749.02|739.92|748.8|739.7|13
1655222250000|2022-06-14 15:57:30|748.79|739.69|748.17|739.07|748.92|739.82|748.15|739.05|10
1655222260000|2022-06-14 15:57:40|748.11|739.01|746.93|737.83|748.11|739.01|746.78|737.68|25
1655222270000|2022-06-14 15:57:50|746.88|737.78|746.65|737.55|747.25|738.15|746.27|737.17|26
1655222280000|2022-06-14 15:58:00|746.6|737.5|746.65|737.55|746.7|737.6|746.22|737.12|18
1655222290000|2022-06-14 15:58:10|746.7|737.6|746.8|737.7|747.1|738|746.45|737.35|29
1655222300000|2022-06-14 15:58:20|747.05|737.95|748.05|738.95|748.05|738.95|747.05|737.95|22
1655222310000|2022-06-14 15:58:30|748.15|739.05|749.7|740.6|749.75|740.65|748.15|739.05|22
1655222320000|2022-06-14 15:58:40|749.65|740.55|750.4|741.3|750.65|741.55|749.5|740.4|22
1655222330000|2022-06-14 15:58:50|750.35|741.25|750.5|741.4|750.65|741.55|749.9|740.8|28
1655222340000|2022-06-14 15:59:00|750.6|741.5|750.55|741.45|751.25|742.15|750.35|741.25|28
1655222350000|2022-06-14 15:59:10|750.7|741.6|751.3|742.2|751.5|742.4|750.45|741.35|26
1655222360000|2022-06-14 15:59:20|751.25|742.15|750.72|741.62|751.3|742.2|750.62|741.52|29
1655222370000|2022-06-14 15:59:30|750.67|741.57|751.4|742.3|751.5|742.4|750.67|741.57|24
1655222380000|2022-06-14 15:59:40|751.25|742.15|751.05|741.95|751.45|742.35|750.88|741.78|22
1655222390000|2022-06-14 15:59:50|751|741.9|750.58|741.48|751.3|742.2|750.58|741.48|19
1655222400000|2022-06-14 16:00:00|750.57|741.47|749.6|740.5|750.57|741.47|749.53|740.43|15
1655222410000|2022-06-14 16:00:10|749.47|740.37|747.42|738.32|749.47|740.37|747.3|738.2|21
1655222420000|2022-06-14 16:00:20|747.32|738.22|746.69|737.59|747.45|738.35|746.62|737.52|24
1655222450000|2022-06-14 16:00:50|746.54|737.44|746.08|736.98|746.54|737.44|745.82|736.72|17
1655222460000|2022-06-14 16:01:00|746.03|736.93|745.56|736.46|746.08|736.98|745.56|736.46|17
1655222470000|2022-06-14 16:01:10|745.7|736.6|745.65|736.55|746.2|737.1|745.57|736.47|20
1655222480000|2022-06-14 16:01:20|745.8|736.7|746.2|737.1|746.25|737.15|745.75|736.65|12
1655222490000|2022-06-14 16:01:30|746.18|737.08|746.3|737.2|746.45|737.35|746.1|737|14
1655222500000|2022-06-14 16:01:40|746.24|737.14|747.65|738.55|747.9|738.8|746.24|737.14|21
1655222510000|2022-06-14 16:01:50|747.7|738.6|747.38|738.28|747.75|738.65|747.38|738.28|17
1655222520000|2022-06-14 16:02:00|747.43|738.33|747.03|737.93|747.43|738.33|746.93|737.83|15
1655222530000|2022-06-14 16:02:10|746.98|737.88|747|737.9|747.2|738.1|746.9|737.8|16
1655222540000|2022-06-14 16:02:20|746.95|737.85|747.5|738.4|747.55|738.45|746.65|737.55|17
1655222550000|2022-06-14 16:02:30|747.65|738.55|749|739.9|749|739.9|747.65|738.55|27
1655222560000|2022-06-14 16:02:40|749.05|739.95|751.25|742.15|751.45|742.35|749.05|739.95|18
1655222570000|2022-06-14 16:02:50|751.1|742|751.2|742.1|751.5|742.4|750.6|741.5|30
1655222580000|2022-06-14 16:03:00|751.1|742|751.35|742.25|751.5|742.4|750.52|741.42|24
1655222590000|2022-06-14 16:03:10|751.3|742.2|750.21|741.11|751.4|742.3|750.21|741.11|18
1655222600000|2022-06-14 16:03:20|750.43|741.33|750.6|741.5|750.6|741.5|749.95|740.85|22
1655222610000|2022-06-14 16:03:30|750.55|741.45|749.59|740.49|750.55|741.45|749.43|740.33|24
1655222620000|2022-06-14 16:03:40|749.49|740.39|748.2|739.1|749.59|740.49|748|738.9|28
1655222630000|2022-06-14 16:03:50|748.25|739.15|748.35|739.25|748.7|739.6|748.25|739.15|27
1655222640000|2022-06-14 16:04:00|748.23|739.13|747.63|738.53|748.23|739.13|747.58|738.48|20
1655222650000|2022-06-14 16:04:10|747.48|738.38|746.46|737.36|747.8|738.7|746.28|737.18|25
1655222660000|2022-06-14 16:04:20|746.41|737.31|746.41|737.31|746.51|737.41|746.18|737.08|24
1655222670000|2022-06-14 16:04:30|746.31|737.21|747.15|738.05|747.2|738.1|746.26|737.16|26
1655222680000|2022-06-14 16:04:40|747.1|738|746.7|737.6|747.25|738.15|746.65|737.55|17
1655222690000|2022-06-14 16:04:50|746.8|737.7|746.95|737.85|747.25|738.15|746.7|737.6|24
1655222700000|2022-06-14 16:05:00|746.8|737.7|746.65|737.55|746.95|737.85|745.93|736.83|22
1655222710000|2022-06-14 16:05:10|746.55|737.45|746.28|737.18|746.55|737.45|745.93|736.83|25
1655222720000|2022-06-14 16:05:20|746.4|737.3|746.5|737.4|746.8|737.7|746.4|737.3|19
1655222730000|2022-06-14 16:05:30|746.45|737.35|745.98|736.88|746.7|737.6|745.81|736.71|23
1655222740000|2022-06-14 16:05:40|745.81|736.71|746.35|737.25|746.4|737.3|745.81|736.71|16
1655222750000|2022-06-14 16:05:50|746.25|737.15|746.4|737.3|746.85|737.75|746.03|736.93|21
1655222760000|2022-06-14 16:06:00|746.5|737.4|745.93|736.83|746.5|737.4|745.81|736.71|23
1655222770000|2022-06-14 16:06:10|745.98|736.88|745.6|736.5|745.98|736.88|745.6|736.5|19
1655222780000|2022-06-14 16:06:20|745.55|736.45|745.75|736.65|745.8|736.7|745.55|736.45|17
1655222790000|2022-06-14 16:06:30|745.7|736.6|746.5|737.4|746.5|737.4|745.7|736.6|17
1655222800000|2022-06-14 16:06:40|746.6|737.5|747.15|738.05|747.7|738.6|746.37|737.27|33
1655222810000|2022-06-14 16:06:50|747.05|737.95|746.7|737.6|747.05|737.95|746.35|737.25|27
1655222820000|2022-06-14 16:07:00|746.75|737.65|746.9|737.8|747.4|738.3|746.7|737.6|21
1655222830000|2022-06-14 16:07:10|746.75|737.65|747.55|738.45|747.65|738.55|746.55|737.45|16
1655222840000|2022-06-14 16:07:20|747.45|738.35|746.6|737.5|747.75|738.65|746.54|737.44|16
1655222900000|2022-06-14 16:08:20|746.58|737.48|746.78|737.68|746.78|737.68|746.55|737.45|13
1655222910000|2022-06-14 16:08:30|746.75|737.65|750.2|741.1|751.3|742.2|746.75|737.65|33
1655222920000|2022-06-14 16:08:40|750.35|741.25|750.55|741.45|750.55|741.45|749.55|740.45|33
1655222930000|2022-06-14 16:08:50|750.6|741.5|750.25|741.15|750.8|741.7|750.15|741.05|23
1655222940000|2022-06-14 16:09:00|750.2|741.1|750.45|741.35|750.7|741.6|750.15|741.05|27
1655222950000|2022-06-14 16:09:10|750.5|741.4|751.48|742.38|751.48|742.38|750.25|741.15|22
1655222960000|2022-06-14 16:09:20|751.43|742.33|751.5|742.4|751.5|742.4|750.8|741.7|21
1655222970000|2022-06-14 16:09:30|751.55|742.45|752.45|743.35|752.47|743.37|751.55|742.45|17
1655222980000|2022-06-14 16:09:40|752.4|743.3|751.25|742.15|752.4|743.3|751.15|742.05|26
1655222990000|2022-06-14 16:09:50|751.15|742.05|751.4|742.3|751.56|742.46|751.15|742.05|16
1655223000000|2022-06-14 16:10:00|751.45|742.35|751.25|742.15|751.58|742.48|751.25|742.15|21
1655223010000|2022-06-14 16:10:10|751.2|742.1|751.3|742.2|751.55|742.45|751.2|742.1|15
1655223020000|2022-06-14 16:10:20|751.35|742.25|750.85|741.75|751.35|742.25|750.85|741.75|17
1655223030000|2022-06-14 16:10:30|750.64|741.54|750.54|741.44|750.69|741.59|750.49|741.39|7
1655223040000|2022-06-14 16:10:40|750.69|741.59|750.69|741.59|750.8|741.7|750.54|741.44|16
1655223050000|2022-06-14 16:10:50|750.64|741.54|750.7|741.6|750.75|741.65|750.61|741.51|14
1655223060000|2022-06-14 16:11:00|750.8|741.7|750.8|741.7|751|741.9|750.75|741.65|9
1655223070000|2022-06-14 16:11:10|750.74|741.64|750.8|741.7|750.8|741.7|750.59|741.49|6
1655223080000|2022-06-14 16:11:20|750.85|741.75|750.9|741.8|751.1|742|750.69|741.59|16
1655223090000|2022-06-14 16:11:30|750.79|741.69|750.59|741.49|751.1|742|750.59|741.49|15
1655223110000|2022-06-14 16:11:50|750.64|741.54|750.69|741.59|750.75|741.65|750.59|741.49|6
1655223120000|2022-06-14 16:12:00|750.64|741.54|750.54|741.44|750.64|741.54|750.54|741.44|3
1655223130000|2022-06-14 16:12:10|750.59|741.49|750.54|741.44|750.65|741.55|750.54|741.44|4
1655223140000|2022-06-14 16:12:20|750.59|741.49|750.54|741.44|750.59|741.49|750.54|741.44|4
1655223150000|2022-06-14 16:12:30|750.59|741.49|750.54|741.44|750.59|741.49|750.54|741.44|2
1655223170000|2022-06-14 16:12:50|750.59|741.49|750.59|741.49|750.59|741.49|750.54|741.44|7
1655223180000|2022-06-14 16:13:00|750.54|741.44|750.59|741.49|750.59|741.49|750.54|741.44|2
1655223190000|2022-06-14 16:13:10|750.54|741.44|749.54|740.44|750.59|741.49|749.54|740.44|13
1655223200000|2022-06-14 16:13:20|749.49|740.39|749.53|740.43|749.55|740.45|749.39|740.29|11
1655223210000|2022-06-14 16:13:30|749.63|740.53|750.3|741.2|750.3|741.2|749.58|740.48|9
1655223220000|2022-06-14 16:13:40|750.21|741.11|750.2|741.1|750.3|741.2|750.2|741.1|13
1655223230000|2022-06-14 16:13:50|750.25|741.15|749.69|740.59|750.25|741.15|749.69|740.59|18
1655223240000|2022-06-14 16:14:00|749.49|740.39|749.65|740.55|749.66|740.56|749.44|740.34|8
1655223250000|2022-06-14 16:14:10|749.63|740.53|749.58|740.48|749.63|740.53|749.38|740.28|10
1655223260000|2022-06-14 16:14:20|749.65|740.55|749.43|740.33|749.65|740.55|749.43|740.33|6
1655223270000|2022-06-14 16:14:30|749.48|740.38|749.48|740.38|749.48|740.38|749.48|740.38|1
1655223280000|2022-06-14 16:14:40|749.32|740.22|748.28|739.18|749.32|740.22|748.28|739.18|10
1655223290000|2022-06-14 16:14:50|748.41|739.31|748.36|739.26|748.46|739.36|748.36|739.26|4
1655223300000|2022-06-14 16:15:00|748.28|739.18|747.42|738.32|748.28|739.18|747.42|738.32|6
1655223310000|2022-06-14 16:15:10|747.3|738.2|747.37|738.27|747.59|738.49|747.3|738.2|11
1655223320000|2022-06-14 16:15:20|747.42|738.32|747.98|738.88|748.4|739.3|747.42|738.32|17
1655223330000|2022-06-14 16:15:30|747.93|738.83|749.3|740.2|749.4|740.3|747.93|738.83|20
1655223340000|2022-06-14 16:15:40|749.35|740.25|750.25|741.15|750.25|741.15|749.25|740.15|27
1655223350000|2022-06-14 16:15:50|750.2|741.1|750.08|740.98|750.4|741.3|749.95|740.85|22
1655223360000|2022-06-14 16:16:00|750.03|740.93|749.7|740.6|750.35|741.25|749.59|740.49|22
1655223370000|2022-06-14 16:16:10|749.69|740.59|750.2|741.1|750.2|741.1|749.64|740.54|13
1655223380000|2022-06-14 16:16:20|750.15|741.05|749.65|740.55|750.15|741.05|749.5|740.4|23
1655223390000|2022-06-14 16:16:30|749.6|740.5|750.05|740.95|750.15|741.05|749.45|740.35|20
1655223400000|2022-06-14 16:16:40|750.1|741|750.45|741.35|750.5|741.4|750.1|741|12
1655223410000|2022-06-14 16:16:50|750.5|741.4|751.25|742.15|751.25|742.15|750.5|741.4|22
1655223420000|2022-06-14 16:17:00|751.3|742.2|751.45|742.35|751.45|742.35|751.1|742|17
1655223430000|2022-06-14 16:17:10|751.4|742.3|751.07|741.97|751.65|742.55|751.01|741.91|26
1655223440000|2022-06-14 16:17:20|751.02|741.92|750.6|741.5|751.2|742.1|750.3|741.2|26
1655223450000|2022-06-14 16:17:30|750.5|741.4|750.42|741.32|750.9|741.8|750.42|741.32|26
1655223460000|2022-06-14 16:17:40|750.32|741.22|751|741.9|751.15|742.05|750.3|741.2|18
1655223470000|2022-06-14 16:17:50|751.05|741.95|751.05|741.95|751.4|742.3|751|741.9|22
1655223480000|2022-06-14 16:18:00|751.15|742.05|751.05|741.95|751.25|742.15|751|741.9|19
1655223490000|2022-06-14 16:18:10|751.15|742.05|752.35|743.25|752.4|743.3|751.15|742.05|19
1655223500000|2022-06-14 16:18:20|752.4|743.3|752.2|743.1|752.55|743.45|752.2|743.1|19
1655223510000|2022-06-14 16:18:30|752.15|743.05|751.5|742.4|752.45|743.35|751.3|742.2|24
1655223520000|2022-06-14 16:18:40|751.45|742.35|752|742.9|752.3|743.2|751.1|742|30
1655223530000|2022-06-14 16:18:50|751.95|742.85|752.05|742.95|752.35|743.25|751.65|742.55|27
1655223540000|2022-06-14 16:19:00|752|742.9|753.25|744.15|753.35|744.25|752|742.9|24
1655223550000|2022-06-14 16:19:10|753.3|744.2|753.65|744.55|753.9|744.8|753.25|744.15|25
1655223560000|2022-06-14 16:19:20|753.8|744.7|753.7|744.6|754.25|745.15|753.55|744.45|27
1655223570000|2022-06-14 16:19:30|753.65|744.55|753.61|744.51|753.8|744.7|753.4|744.3|22
1655223580000|2022-06-14 16:19:40|753.76|744.66|753.8|744.7|754.1|745|753.61|744.51|23
1655223590000|2022-06-14 16:19:50|753.78|744.68|753.95|744.85|754.2|745.1|753.63|744.53|22
1655223600000|2022-06-14 16:20:00|754|744.9|754.25|745.15|754.25|745.15|754|744.9|20
1655223610000|2022-06-14 16:20:10|754.3|745.2|754.2|745.1|754.55|745.45|754.2|745.1|24
1655223620000|2022-06-14 16:20:20|754.35|745.25|754.15|745.05|754.35|745.25|753.68|744.58|23
1655223630000|2022-06-14 16:20:30|754.2|745.1|753.9|744.8|754.4|745.3|753.9|744.8|26
1655223640000|2022-06-14 16:20:40|753.8|744.7|753.38|744.28|753.8|744.7|753.38|744.28|13
1655223650000|2022-06-14 16:20:50|753.32|744.22|750.99|741.89|753.32|744.22|750.99|741.89|22
1655223660000|2022-06-14 16:21:00|751.04|741.94|750.1|741|751.24|742.14|749.69|740.59|22
1655223670000|2022-06-14 16:21:10|750.08|740.98|750.2|741.1|750.2|741.1|749.88|740.78|16
1655223680000|2022-06-14 16:21:20|750.1|741|748.68|739.58|750.1|741|748.68|739.58|22
1655223690000|2022-06-14 16:21:30|748.57|739.47|749.65|740.55|749.65|740.55|748.32|739.22|21
1655223700000|2022-06-14 16:21:40|749.7|740.6|749.55|740.45|750|740.9|748.31|739.21|24
1655223710000|2022-06-14 16:21:50|749.5|740.4|748.35|739.25|749.5|740.4|748.35|739.25|17
1655223720000|2022-06-14 16:22:00|748.4|739.3|748.2|739.1|748.75|739.65|748.2|739.1|26
1655223730000|2022-06-14 16:22:10|748.15|739.05|747.8|738.7|748.15|739.05|747.8|738.7|8
1655223740000|2022-06-14 16:22:20|747.75|738.65|747.73|738.63|747.8|738.7|747.56|738.46|7
1655223750000|2022-06-14 16:22:30|747.61|738.51|748|738.9|748|738.9|747.61|738.51|5
1655223760000|2022-06-14 16:22:40|747.95|738.85|747.9|738.8|747.95|738.85|747.9|738.8|2
1655223770000|2022-06-14 16:22:50|747.75|738.65|747.35|738.25|747.75|738.65|746.95|737.85|13
1655223780000|2022-06-14 16:23:00|747.24|738.14|746.68|737.58|747.24|738.14|746.68|737.58|10
1655223790000|2022-06-14 16:23:10|746.63|737.53|748.15|739.05|748.4|739.3|746.63|737.53|28
1655223800000|2022-06-14 16:23:20|748.3|739.2|749.5|740.4|749.5|740.4|748.3|739.2|28
1655223810000|2022-06-14 16:23:30|749.54|740.44|749.25|740.15|749.7|740.6|749.2|740.1|26
1655223820000|2022-06-14 16:23:40|749.2|740.1|748.85|739.75|749.2|740.1|748.15|739.05|21
1655223830000|2022-06-14 16:23:50|748.9|739.8|748.9|739.8|748.95|739.85|748.55|739.45|20
1655223840000|2022-06-14 16:24:00|748.8|739.7|748.65|739.55|748.8|739.7|748.5|739.4|25
1655223850000|2022-06-14 16:24:10|748.55|739.45|747.2|738.1|748.55|739.45|746.73|737.63|29
1655223860000|2022-06-14 16:24:20|747.15|738.05|747.4|738.3|747.4|738.3|746.91|737.81|15
1655223870000|2022-06-14 16:24:30|747.35|738.25|747.2|738.1|747.35|738.25|746.78|737.68|16
1655223880000|2022-06-14 16:24:40|747.25|738.15|747.7|738.6|747.7|738.6|747.2|738.1|19
1655223890000|2022-06-14 16:24:50|747.85|738.75|748.2|739.1|748.3|739.2|747.85|738.75|19
1655223900000|2022-06-14 16:25:00|748.25|739.15|747.75|738.65|748.35|739.25|747.75|738.65|16
1655223910000|2022-06-14 16:25:10|747.65|738.55|747.85|738.75|747.9|738.8|747.3|738.2|17
1655223920000|2022-06-14 16:25:20|747.9|738.8|748.25|739.15|748.25|739.15|747.59|738.49|12
1655223930000|2022-06-14 16:25:30|748.3|739.2|749.1|740|749.25|740.15|748.25|739.15|25
1655223940000|2022-06-14 16:25:40|749.15|740.05|749.25|740.15|749.46|740.36|748.8|739.7|25
1655223950000|2022-06-14 16:25:50|749.3|740.2|749.6|740.5|749.65|740.55|749.2|740.1|15
1655223960000|2022-06-14 16:26:00|749.5|740.4|749.45|740.35|749.65|740.55|749.05|739.95|18
1655223970000|2022-06-14 16:26:10|749.5|740.4|749.25|740.15|749.65|740.55|749.1|740|11
1655223980000|2022-06-14 16:26:20|749.3|740.2|749.3|740.2|749.4|740.3|748.6|739.5|21
1655223990000|2022-06-14 16:26:30|749.35|740.25|749.65|740.55|750.2|741.1|749.2|740.1|17
1655224000000|2022-06-14 16:26:40|749.8|740.7|750.25|741.15|750.53|741.43|749.7|740.6|20
1655224010000|2022-06-14 16:26:50|750.3|741.2|749.25|740.15|750.45|741.35|749.25|740.15|17
1655224020000|2022-06-14 16:27:00|749.3|740.2|749.65|740.55|750.25|741.15|749.25|740.15|18
1655224030000|2022-06-14 16:27:10|749.7|740.6|749.8|740.7|750.05|740.95|749.65|740.55|15
1655224040000|2022-06-14 16:27:20|749.7|740.6|749.45|740.35|749.8|740.7|749.4|740.3|20
1655224050000|2022-06-14 16:27:30|749.4|740.3|749.7|740.6|749.7|740.6|749.3|740.2|16
1655224060000|2022-06-14 16:27:40|749.75|740.65|750.25|741.15|750.6|741.5|749.7|740.6|26
1655224070000|2022-06-14 16:27:50|750|740.9|748.95|739.85|750|740.9|748.8|739.7|20
1655224080000|2022-06-14 16:28:00|748.8|739.7|749.64|740.54|749.64|740.54|748.76|739.66|21
1655224090000|2022-06-14 16:28:10|749.65|740.55|749.55|740.45|749.75|740.65|749.55|740.45|14
1655224100000|2022-06-14 16:28:20|749.65|740.55|749.7|740.6|749.85|740.75|749.18|740.08|19
1655224110000|2022-06-14 16:28:30|749.65|740.55|749.6|740.5|749.85|740.75|749.15|740.05|19
1655224120000|2022-06-14 16:28:40|749.9|740.8|749.65|740.55|750.4|741.3|749.6|740.5|25
1655224130000|2022-06-14 16:28:50|749.7|740.6|749.2|740.1|749.8|740.7|749.08|739.98|16
1655224140000|2022-06-14 16:29:00|749.35|740.25|749.45|740.35|749.85|740.75|749.35|740.25|22
1655224150000|2022-06-14 16:29:10|749.55|740.45|749.4|740.3|749.75|740.65|749.35|740.25|16
1655224160000|2022-06-14 16:29:20|749.35|740.25|749.75|740.65|749.9|740.8|749.35|740.25|15
1655224170000|2022-06-14 16:29:30|749.65|740.55|749.85|740.75|749.9|740.8|749.3|740.2|26
1655224180000|2022-06-14 16:29:40|749.8|740.7|749.5|740.4|749.8|740.7|749.35|740.25|20
1655224190000|2022-06-14 16:29:50|749.55|740.45|749.5|740.4|749.7|740.6|749.4|740.3|13
1655224200000|2022-06-14 16:30:00|749.6|740.5|749.75|740.65|750.45|741.35|749.55|740.45|18
1655224210000|2022-06-14 16:30:10|749.65|740.55|749.35|740.25|749.7|740.6|748.9|739.8|20
1655224220000|2022-06-14 16:30:20|749.25|740.15|749.55|740.45|749.55|740.45|749|739.9|15
1655224230000|2022-06-14 16:30:30|749.65|740.55|750.3|741.2|750.45|741.35|749.65|740.55|24
1655224240000|2022-06-14 16:30:40|750.4|741.3|750.75|741.65|751.15|742.05|750.4|741.3|22
1655224250000|2022-06-14 16:30:50|750.8|741.7|751.45|742.35|751.73|742.63|750.8|741.7|23
1655224260000|2022-06-14 16:31:00|751.5|742.4|751.35|742.25|751.8|742.7|751.25|742.15|27
1655224270000|2022-06-14 16:31:10|751.3|742.2|749.65|740.55|751.4|742.3|749.65|740.55|26
1655224280000|2022-06-14 16:31:20|749.34|740.24|749.15|740.05|749.4|740.3|749.04|739.94|17
1655224290000|2022-06-14 16:31:30|749.2|740.1|749.06|739.96|749.2|740.1|748.98|739.88|16
1655224300000|2022-06-14 16:31:40|749.01|739.91|749.45|740.35|749.45|740.35|749.01|739.91|12
1655224310000|2022-06-14 16:31:50|749.4|740.3|748.97|739.87|749.4|740.3|748.97|739.87|12
1655224320000|2022-06-14 16:32:00|748.89|739.79|747.35|738.25|748.89|739.79|746.93|737.83|18
1655224330000|2022-06-14 16:32:10|747.45|738.35|745.62|736.52|747.45|738.35|745.62|736.52|12
1655224340000|2022-06-14 16:32:20|745.7|736.6|745.65|736.55|745.7|736.6|745.42|736.32|11
1655224350000|2022-06-14 16:32:30|745.6|736.5|745.38|736.28|745.65|736.55|745.38|736.28|21
1655224360000|2022-06-14 16:32:40|745.58|736.48|743.97|734.87|745.58|736.48|743.88|734.78|22
1655224370000|2022-06-14 16:32:50|744.07|734.97|744.5|735.4|744.75|735.65|744.02|734.92|26
1655224380000|2022-06-14 16:33:00|744.6|735.5|745.08|735.98|745.08|735.98|744.25|735.15|27
1655224390000|2022-06-14 16:33:10|745.09|735.99|746.25|737.15|746.44|737.34|744.78|735.68|29
1655224400000|2022-06-14 16:33:20|746.2|737.1|745.75|736.65|746.68|737.58|745.6|736.5|27
1655224410000|2022-06-14 16:33:30|745.7|736.6|746.92|737.82|746.92|737.82|745.7|736.6|24
1655224420000|2022-06-14 16:33:40|747.02|737.92|747|737.9|747.07|737.97|746.7|737.6|21
1655224430000|2022-06-14 16:33:50|746.95|737.85|746.6|737.5|747.05|737.95|746.55|737.45|24
1655224440000|2022-06-14 16:34:00|746.55|737.45|746.5|737.4|746.7|737.6|746|736.9|28
1655224450000|2022-06-14 16:34:10|746.55|737.45|746.35|737.25|746.9|737.8|746.35|737.25|20
1655224460000|2022-06-14 16:34:20|746.3|737.2|745.5|736.4|746.3|737.2|745.45|736.35|20
1655224470000|2022-06-14 16:34:30|745.45|736.35|745.37|736.27|745.45|736.35|744.65|735.55|22
1655224480000|2022-06-14 16:34:40|745.5|736.4|745.7|736.6|745.74|736.64|745.4|736.3|20
1655224490000|2022-06-14 16:34:50|745.6|736.5|745.9|736.8|746.85|737.75|745.55|736.45|30
1655224500000|2022-06-14 16:35:00|745.85|736.75|745.25|736.15|745.85|736.75|745.05|735.95|11
1655224510000|2022-06-14 16:35:10|745.2|736.1|744.4|735.3|745.2|736.1|744.25|735.15|28
1655224520000|2022-06-14 16:35:20|744.45|735.35|744.6|735.5|744.85|735.75|744.45|735.35|22
1655224530000|2022-06-14 16:35:30|744.55|735.45|744.6|735.5|744.85|735.75|744.48|735.38|13
1655224540000|2022-06-14 16:35:40|744.55|735.45|743.96|734.86|744.6|735.5|743.87|734.77|20
1655224550000|2022-06-14 16:35:50|743.97|734.87|743.79|734.69|743.97|734.87|743.77|734.67|18
1655224560000|2022-06-14 16:36:00|743.73|734.63|743.75|734.65|744.35|735.25|743.7|734.6|26
1655224570000|2022-06-14 16:36:10|743.7|734.6|742.74|733.64|743.85|734.75|742.64|733.54|24
1655224580000|2022-06-14 16:36:20|742.69|733.59|743.2|734.1|743.35|734.25|742.59|733.49|25
1655224590000|2022-06-14 16:36:30|743.3|734.2|742.57|733.47|743.75|734.65|742.57|733.47|24
1655224600000|2022-06-14 16:36:40|742.55|733.45|741.84|732.74|742.55|733.45|741.79|732.69|29
1655224610000|2022-06-14 16:36:50|742.3|733.2|743.05|733.95|743.05|733.95|741.95|732.85|27
1655224620000|2022-06-14 16:37:00|743.2|734.1|742.43|733.33|743.2|734.1|742.43|733.33|22
1655224630000|2022-06-14 16:37:10|742.38|733.28|742.8|733.7|742.9|733.8|742.2|733.1|23
1655224640000|2022-06-14 16:37:20|742.85|733.75|742.65|733.55|742.85|733.75|742.15|733.05|19
1655224650000|2022-06-14 16:37:30|742.7|733.6|742.6|733.5|743.1|734|742.6|733.5|16
1655224660000|2022-06-14 16:37:40|742.5|733.4|742.6|733.5|742.7|733.6|741.8|732.7|22
1655224670000|2022-06-14 16:37:50|742.55|733.45|742.4|733.3|742.63|733.53|741.8|732.7|30
1655224680000|2022-06-14 16:38:00|742.45|733.35|741.3|732.2|742.45|733.35|740.96|731.86|29
1655224690000|2022-06-14 16:38:10|741.4|732.3|740.81|731.71|741.4|732.3|740.7|731.6|18
1655224700000|2022-06-14 16:38:20|740.76|731.66|740.55|731.45|740.86|731.76|740.4|731.3|26
1655224710000|2022-06-14 16:38:30|740.6|731.5|741.4|732.3|741.45|732.35|740.5|731.4|23
1655224720000|2022-06-14 16:38:40|741.45|732.35|740.95|731.85|741.45|732.35|740.45|731.35|23
1655224730000|2022-06-14 16:38:50|741.05|731.95|740.85|731.75|741.3|732.2|740.6|731.5|23
1655224740000|2022-06-14 16:39:00|740.95|731.85|740.85|731.75|740.95|731.85|740.45|731.35|25
1655224750000|2022-06-14 16:39:10|740.9|731.8|741.65|732.55|741.65|732.55|740.9|731.8|17
1655224760000|2022-06-14 16:39:20|741.7|732.6|741.7|732.6|741.7|732.6|741.15|732.05|17
1655224770000|2022-06-14 16:39:30|741.75|732.65|741.75|732.65|741.9|732.8|741.6|732.5|10
1655224780000|2022-06-14 16:39:40|741.8|732.7|741.1|732|741.85|732.75|741.1|732|17
1655224790000|2022-06-14 16:39:50|741.15|732.05|741.4|732.3|741.55|732.45|741.1|732|15
1655224800000|2022-06-14 16:40:00|741.5|732.4|741.55|732.45|741.6|732.5|741.4|732.3|22
1655224810000|2022-06-14 16:40:10|741.6|732.5|740.89|731.79|741.7|732.6|740.84|731.74|16
1655224820000|2022-06-14 16:40:20|740.79|731.69|740.79|731.69|740.94|731.84|740.79|731.69|16
1655224830000|2022-06-14 16:40:30|740.89|731.79|740.69|731.59|740.94|731.84|740.64|731.54|17
1655224840000|2022-06-14 16:40:40|740.64|731.54|740.9|731.8|740.95|731.85|740.6|731.5|14
1655224850000|2022-06-14 16:40:50|740.85|731.75|741.6|732.5|741.6|732.5|740.85|731.75|20
1655224860000|2022-06-14 16:41:00|741.8|732.7|742.2|733.1|742.4|733.3|741.8|732.7|24
1655224870000|2022-06-14 16:41:10|742.1|733|742.5|733.4|742.5|733.4|741.8|732.7|21
1655224880000|2022-06-14 16:41:20|742.45|733.35|741.95|732.85|742.55|733.45|741.71|732.61|28
1655224890000|2022-06-14 16:41:30|742.1|733|742.1|733|742.6|733.5|741.9|732.8|29
1655224900000|2022-06-14 16:41:40|742.15|733.05|741.95|732.85|742.45|733.35|741.8|732.7|21
1655224910000|2022-06-14 16:41:50|742|732.9|742.1|733|742.6|733.5|741.3|732.2|24
1655224920000|2022-06-14 16:42:00|741.9|732.8|741.15|732.05|741.9|732.8|740.65|731.55|27
1655224930000|2022-06-14 16:42:10|741.1|732|741.3|732.2|741.7|732.6|741.05|731.95|24
1655224940000|2022-06-14 16:42:20|741.55|732.45|741.85|732.75|742|732.9|741.3|732.2|27
1655224950000|2022-06-14 16:42:30|741.95|732.85|741.8|732.7|742.05|732.95|741.8|732.7|14
1655224960000|2022-06-14 16:42:40|741.85|732.75|741.6|732.5|741.85|732.75|741.45|732.35|8
1655224970000|2022-06-14 16:42:50|741.55|732.45|742.15|733.05|742.2|733.1|741.5|732.4|18
1655224980000|2022-06-14 16:43:00|742.35|733.25|742.05|732.95|742.55|733.45|742.05|732.95|16
1655224990000|2022-06-14 16:43:10|742|732.9|742|732.9|742.25|733.15|741.5|732.4|25
1655225000000|2022-06-14 16:43:20|741.85|732.75|741.55|732.45|741.85|732.75|741.45|732.35|14
1655225010000|2022-06-14 16:43:30|741.65|732.55|741.3|732.2|742.05|732.95|741.25|732.15|20
1655225020000|2022-06-14 16:43:40|741.35|732.25|740.82|731.72|741.35|732.25|740.82|731.72|18
1655225030000|2022-06-14 16:43:50|740.77|731.67|740.17|731.07|740.77|731.67|740.17|731.07|7
1655225040000|2022-06-14 16:44:00|740.09|730.99|739.64|730.54|740.09|730.99|739.64|730.54|8
1655225050000|2022-06-14 16:44:10|739.29|730.19|737.46|728.36|739.33|730.23|737.26|728.16|17
1655225060000|2022-06-14 16:44:20|737.36|728.26|737.35|728.25|737.45|728.35|736.6|727.5|28
1655225070000|2022-06-14 16:44:30|737.45|728.35|738.45|729.35|738.65|729.55|737.45|728.35|26
1655225080000|2022-06-14 16:44:40|738.5|729.4|738.2|729.1|738.7|729.6|738.15|729.05|23
1655225090000|2022-06-14 16:44:50|738.35|729.25|738.2|729.1|738.35|729.25|738|728.9|16
1655225100000|2022-06-14 16:45:00|738.3|729.2|738.95|729.85|738.95|729.85|738.25|729.15|16
1655225110000|2022-06-14 16:45:10|738.7|729.6|737.35|728.25|738.7|729.6|737.15|728.05|21
1655225120000|2022-06-14 16:45:20|737.6|728.5|737.45|728.35|737.6|728.5|737.15|728.05|21
1655225130000|2022-06-14 16:45:30|737.5|728.4|736.5|727.4|737.75|728.65|736.5|727.4|16
1655225140000|2022-06-14 16:45:40|736.45|727.35|736.8|727.7|737.36|728.26|736.45|727.35|19
1655225150000|2022-06-14 16:45:50|736.65|727.55|736.75|727.65|737.15|728.05|736.45|727.35|28
1655225160000|2022-06-14 16:46:00|736.8|727.7|737.65|728.55|737.65|728.55|736.8|727.7|16
1655225170000|2022-06-14 16:46:10|738|728.9|737.31|728.21|738.25|729.15|737.31|728.21|23
1655225180000|2022-06-14 16:46:20|737.24|728.14|737|727.9|737.55|728.45|736.55|727.45|32
1655225190000|2022-06-14 16:46:30|736.95|727.85|737.25|728.15|737.35|728.25|736.9|727.8|26
1655225200000|2022-06-14 16:46:40|737.2|728.1|737.9|728.8|738|728.9|736.9|727.8|24
1655225210000|2022-06-14 16:46:50|737.85|728.75|737.45|728.35|738.05|728.95|737.45|728.35|22
1655225220000|2022-06-14 16:47:00|737.4|728.3|738.1|729|738.3|729.2|737.4|728.3|21
1655225230000|2022-06-14 16:47:10|738.25|729.15|738.7|729.6|738.7|729.6|738.2|729.1|20
1655225240000|2022-06-14 16:47:20|738.65|729.55|738.05|728.95|738.65|729.55|737.85|728.75|22
1655225250000|2022-06-14 16:47:30|738.1|729|738.45|729.35|738.45|729.35|737.85|728.75|23
1655225260000|2022-06-14 16:47:40|738.55|729.45|738.55|729.45|738.65|729.55|738.5|729.4|12
1655225270000|2022-06-14 16:47:50|738.6|729.5|737.7|728.6|738.65|729.55|737.6|728.5|22
1655225280000|2022-06-14 16:48:00|737.75|728.65|738.3|729.2|738.35|729.25|737.7|728.6|24
1655225290000|2022-06-14 16:48:10|738.25|729.15|739.1|730|739.15|730.05|738.1|729|25
1655225300000|2022-06-14 16:48:20|739.15|730.05|738.45|729.35|739.25|730.15|738.45|729.35|15
1655225310000|2022-06-14 16:48:30|738.35|729.25|738.6|729.5|739.05|729.95|738.2|729.1|30
1655225320000|2022-06-14 16:48:40|738.75|729.65|739|729.9|739.05|729.95|738.7|729.6|17
1655225330000|2022-06-14 16:48:50|738.95|729.85|739.6|730.5|739.6|730.5|738.8|729.7|17
1655225340000|2022-06-14 16:49:00|739.55|730.45|739.7|730.6|739.7|730.6|739.25|730.15|11
1655225350000|2022-06-14 16:49:10|739.5|730.4|739.8|730.7|739.8|730.7|739.3|730.2|17
1655225360000|2022-06-14 16:49:20|740.2|731.1|740.55|731.45|740.55|731.45|740.15|731.05|25
1655225370000|2022-06-14 16:49:30|740.5|731.4|740.35|731.25|740.6|731.5|740.1|731|25
1655225380000|2022-06-14 16:49:40|740.25|731.15|739.8|730.7|740.25|731.15|739.35|730.25|20
1655225390000|2022-06-14 16:49:50|739.75|730.65|739.75|730.65|739.9|730.8|739.45|730.35|19
1655225400000|2022-06-14 16:50:00|739.7|730.6|739.3|730.2|739.7|730.6|739|729.9|17
1655225410000|2022-06-14 16:50:10|739.35|730.25|737.98|728.88|739.45|730.35|737.98|728.88|20
1655225420000|2022-06-14 16:50:20|737.9|728.8|737.95|728.85|738.2|729.1|737.8|728.7|14
1655225430000|2022-06-14 16:50:30|738|728.9|738.25|729.15|738.4|729.3|737.95|728.85|26
1655225440000|2022-06-14 16:50:40|738.2|729.1|738.55|729.45|738.55|729.45|738.1|729|18
1655225450000|2022-06-14 16:50:50|738.5|729.4|737.95|728.85|738.5|729.4|737.95|728.85|18
1655225460000|2022-06-14 16:51:00|737.9|728.8|737.95|728.85|737.95|728.85|737.7|728.6|9
1655225470000|2022-06-14 16:51:10|738|728.9|737.75|728.65|738|728.9|737.65|728.55|14
1655225480000|2022-06-14 16:51:20|737.7|728.6|737.7|728.6|737.75|728.65|737.7|728.6|9
1655225490000|2022-06-14 16:51:30|737.5|728.4|737.8|728.7|738.2|729.1|737.5|728.4|11
1655225500000|2022-06-14 16:51:40|737.75|728.65|738.4|729.3|738.45|729.35|737.75|728.65|20
1655225510000|2022-06-14 16:51:50|738.45|729.35|739.15|730.05|739.25|730.15|738.4|729.3|19
1655225520000|2022-06-14 16:52:00|739.05|729.95|739|729.9|739.15|730.05|738.85|729.75|13
1655225530000|2022-06-14 16:52:10|739.25|730.15|738.55|729.45|739.25|730.15|738.5|729.4|10
1655225540000|2022-06-14 16:52:20|738.5|729.4|738.2|729.1|738.55|729.45|738.15|729.05|20
1655225550000|2022-06-14 16:52:30|738.15|729.05|738.2|729.1|738.4|729.3|738|728.9|14
1655225560000|2022-06-14 16:52:40|738.25|729.15|738.45|729.35|738.65|729.55|738.2|729.1|19
1655225570000|2022-06-14 16:52:50|738.4|729.3|738.9|729.8|739.05|729.95|738.3|729.2|21
1655225580000|2022-06-14 16:53:00|738.95|729.85|738.5|729.4|738.95|729.85|738.4|729.3|14
1655225590000|2022-06-14 16:53:10|738.55|729.45|738.45|729.35|738.6|729.5|738.45|729.35|8
1655225600000|2022-06-14 16:53:20|738.55|729.45|738.2|729.1|738.55|729.45|738.2|729.1|14
1655225610000|2022-06-14 16:53:30|738.25|729.15|738.4|729.3|738.55|729.45|738.2|729.1|17
1655225620000|2022-06-14 16:53:40|738.35|729.25|738.25|729.15|738.5|729.4|738.14|729.04|19
1655225630000|2022-06-14 16:53:50|738.3|729.2|738.3|729.2|738.4|729.3|738.2|729.1|11
1655225640000|2022-06-14 16:54:00|738.25|729.15|739.25|730.15|739.25|730.15|738.2|729.1|20
1655225650000|2022-06-14 16:54:10|739.35|730.25|739.35|730.25|739.6|730.5|739.05|729.95|18
1655225660000|2022-06-14 16:54:20|739.4|730.3|738.9|729.8|739.5|730.4|738.9|729.8|11
1655225670000|2022-06-14 16:54:30|738.85|729.75|739.1|730|739.3|730.2|738.45|729.35|17
1655225680000|2022-06-14 16:54:40|739|729.9|739|729.9|739.1|730|739|729.9|12
1655225690000|2022-06-14 16:54:50|739.05|729.95|738.7|729.6|739.15|730.05|738.4|729.3|18
1655225700000|2022-06-14 16:55:00|738.75|729.65|739.05|729.95|739.15|730.05|738.65|729.55|16
1655225710000|2022-06-14 16:55:10|738.89|729.79|738.45|729.35|738.89|729.79|738.45|729.35|18
1655225720000|2022-06-14 16:55:20|738.5|729.4|738.4|729.3|738.5|729.4|738.16|729.06|20
1655225730000|2022-06-14 16:55:30|738.45|729.35|738.11|729.01|738.5|729.4|738.06|728.96|13
1655225740000|2022-06-14 16:55:40|738.06|728.96|738.65|729.55|738.65|729.55|738.06|728.96|17
1655225750000|2022-06-14 16:55:50|738.7|729.6|739.55|730.45|739.75|730.65|738.6|729.5|30
1655225760000|2022-06-14 16:56:00|739.5|730.4|739.6|730.5|740.1|731|739.15|730.05|21
1655225770000|2022-06-14 16:56:10|739.55|730.45|740.4|731.3|740.4|731.3|739.5|730.4|19
1655225780000|2022-06-14 16:56:20|740.55|731.45|740.7|731.6|740.7|731.6|740.4|731.3|20
1655225790000|2022-06-14 16:56:30|740.75|731.65|740.15|731.05|740.75|731.65|740.15|731.05|19
1655225800000|2022-06-14 16:56:40|740|730.9|739.95|730.85|740.2|731.1|739.9|730.8|19
1655225810000|2022-06-14 16:56:50|740|730.9|739.95|730.85|740.15|731.05|739.8|730.7|11
1655225820000|2022-06-14 16:57:00|740.2|731.1|739.9|730.8|740.4|731.3|739.7|730.6|22
1655225830000|2022-06-14 16:57:10|739.95|730.85|739.75|730.65|739.95|730.85|739.7|730.6|6
1655225840000|2022-06-14 16:57:20|739.7|730.6|739.31|730.21|739.75|730.65|739.31|730.21|16
1655225850000|2022-06-14 16:57:30|739.26|730.16|739|729.9|739.26|730.16|738.95|729.85|14
1655225860000|2022-06-14 16:57:40|738.95|729.85|738.06|728.96|738.95|729.85|738.06|728.96|15
1655225870000|2022-06-14 16:57:50|738.16|729.06|738.11|729.01|738.16|729.06|738.06|728.96|8
1655225880000|2022-06-14 16:58:00|738.16|729.06|738.06|728.96|738.21|729.11|738.06|728.96|12
1655225890000|2022-06-14 16:58:10|737.65|728.55|737.41|728.31|737.65|728.55|737.41|728.31|6
1655225900000|2022-06-14 16:58:20|737.36|728.26|737.26|728.16|737.46|728.36|737.26|728.16|8
1655225910000|2022-06-14 16:58:30|737.36|728.26|737.1|728|737.36|728.26|737.1|728|10
1655225920000|2022-06-14 16:58:40|737.05|727.95|736.35|727.25|737.05|727.95|736.35|727.25|10
1655225930000|2022-06-14 16:58:50|736.26|727.16|737|727.9|737|727.9|736.15|727.05|18
1655225940000|2022-06-14 16:59:00|737.05|727.95|737|727.9|737.4|728.3|736.9|727.8|26
1655225950000|2022-06-14 16:59:10|737.1|728|737.4|728.3|737.5|728.4|736.95|727.85|23
1655225960000|2022-06-14 16:59:20|737.35|728.25|737.2|728.1|737.35|728.25|737.15|728.05|18
1655225970000|2022-06-14 16:59:30|737.15|728.05|739.3|730.2|739.3|730.2|737.15|728.05|25
1655225980000|2022-06-14 16:59:40|739.35|730.25|739.35|730.25|739.75|730.65|739.05|729.95|23
1655225990000|2022-06-14 16:59:50|739.4|730.3|739.45|730.35|740.08|730.98|739.4|730.3|20
1655226000000|2022-06-14 17:00:00|739.5|730.4|739.4|730.3|739.8|730.7|739.4|730.3|21
1655226010000|2022-06-14 17:00:10|739.32|730.22|739.32|730.22|739.55|730.45|739.07|729.97|22
1655226020000|2022-06-14 17:00:20|739.4|730.3|741.1|732|741.1|732|739.4|730.3|21
1655226030000|2022-06-14 17:00:30|741.25|732.15|741.45|732.35|741.45|732.35|740.9|731.8|21
1655226040000|2022-06-14 17:00:40|741.5|732.4|741.75|732.65|741.75|732.65|741.5|732.4|9
1655226050000|2022-06-14 17:00:50|741.7|732.6|741.2|732.1|741.75|732.65|741.2|732.1|18
1655226060000|2022-06-14 17:01:00|741.25|732.15|741.05|731.95|741.25|732.15|740.25|731.15|28
1655226070000|2022-06-14 17:01:10|741|731.9|740.9|731.8|741.61|732.51|740.9|731.8|20
1655226080000|2022-06-14 17:01:20|740.85|731.75|740.5|731.4|741.1|732|740.45|731.35|23
1655226090000|2022-06-14 17:01:30|740.45|731.35|739.95|730.85|740.5|731.4|739.95|730.85|15
1655226100000|2022-06-14 17:01:40|739.9|730.8|739.48|730.38|739.95|730.85|739.48|730.38|10
1655226110000|2022-06-14 17:01:50|739.32|730.22|738.03|728.93|739.32|730.22|738.03|728.93|17
1655226120000|2022-06-14 17:02:00|737.98|728.88|737.44|728.34|737.98|728.88|737.44|728.34|8
1655226130000|2022-06-14 17:02:10|737.4|728.3|736.45|727.35|737.4|728.3|736.3|727.2|18
1655226140000|2022-06-14 17:02:20|736.4|727.3|736.55|727.45|736.6|727.5|736.1|727|15
1655226150000|2022-06-14 17:02:30|736.6|727.5|736.31|727.21|736.6|727.5|736.21|727.11|11
1655226160000|2022-06-14 17:02:40|736.26|727.16|736.16|727.06|736.31|727.21|736.16|727.06|7
1655226170000|2022-06-14 17:02:50|736.21|727.11|736.28|727.18|736.46|727.36|736.18|727.08|14
1655226180000|2022-06-14 17:03:00|736.48|727.38|737|727.9|737.05|727.95|736.23|727.13|21
1655226190000|2022-06-14 17:03:10|736.95|727.85|737.4|728.3|737.45|728.35|736.95|727.85|20
1655226200000|2022-06-14 17:03:20|737.35|728.25|737.6|728.5|737.6|728.5|737.15|728.05|21
1655226210000|2022-06-14 17:03:30|737.65|728.55|738.45|729.35|738.55|729.45|737.6|728.5|24
1655226220000|2022-06-14 17:03:40|738.4|729.3|738|728.9|738.4|729.3|738|728.9|4
1655226230000|2022-06-14 17:03:50|738.05|728.95|738.55|729.45|738.55|729.45|738.05|728.95|11
1655226240000|2022-06-14 17:04:00|738.3|729.2|740.1|731|740.1|731|738.3|729.2|27
1655226250000|2022-06-14 17:04:10|740.15|731.05|740.35|731.25|740.8|731.7|740.15|731.05|19
1655226260000|2022-06-14 17:04:20|740.2|731.1|740.15|731.05|740.2|731.1|739.8|730.7|18
1655226270000|2022-06-14 17:04:30|740.05|730.95|740.25|731.15|740.25|731.15|739.7|730.6|14
1655226280000|2022-06-14 17:04:40|740.4|731.3|740.5|731.4|740.7|731.6|740.35|731.25|12
1655226290000|2022-06-14 17:04:50|740.55|731.45|740.3|731.2|740.65|731.55|740.25|731.15|20
1655226300000|2022-06-14 17:05:00|740.25|731.15|740.2|731.1|740.25|731.15|739.66|730.56|19
1655226310000|2022-06-14 17:05:10|740.15|731.05|739.69|730.59|740.15|731.05|739.64|730.54|9
1655226320000|2022-06-14 17:05:20|739.79|730.69|740.65|731.55|740.7|731.6|739.79|730.69|12
1655226330000|2022-06-14 17:05:30|740.6|731.5|741.2|732.1|741.2|732.1|740.4|731.3|19
1655226340000|2022-06-14 17:05:40|741.25|732.15|740.9|731.8|741.3|732.2|740.8|731.7|13
1655226350000|2022-06-14 17:05:50|740.95|731.85|741.25|732.15|741.25|732.15|740.9|731.8|25
1655226360000|2022-06-14 17:06:00|741.15|732.05|740.7|731.6|741.4|732.3|740.6|731.5|27
1655226370000|2022-06-14 17:06:10|740.65|731.55|740.95|731.85|741.4|732.3|740.6|731.5|22
1655226380000|2022-06-14 17:06:20|741|731.9|741.15|732.05|741.35|732.25|740.65|731.55|25
1655226390000|2022-06-14 17:06:30|741.25|732.15|740.85|731.75|741.4|732.3|740.8|731.7|21
1655226400000|2022-06-14 17:06:40|740.9|731.8|741.55|732.45|741.7|732.6|740.9|731.8|14
1655226410000|2022-06-14 17:06:50|741.6|732.5|742.7|733.6|742.7|733.6|741.5|732.4|21
1655226420000|2022-06-14 17:07:00|742.75|733.65|742.45|733.35|742.85|733.75|742.25|733.15|23
1655226430000|2022-06-14 17:07:10|742.4|733.3|742.3|733.2|742.8|733.7|742.3|733.2|20
1655226440000|2022-06-14 17:07:20|742.2|733.1|741.65|732.55|742.25|733.15|741.45|732.35|14
1655226450000|2022-06-14 17:07:30|741.6|732.5|741.6|732.5|741.75|732.65|741.35|732.25|17
1655226460000|2022-06-14 17:07:40|741.55|732.45|742.35|733.25|742.35|733.25|741.55|732.45|16
1655226470000|2022-06-14 17:07:50|742.4|733.3|742.25|733.15|742.6|733.5|742.1|733|22
1655226480000|2022-06-14 17:08:00|742.3|733.2|742.6|733.5|742.75|733.65|742.25|733.15|19
1655226490000|2022-06-14 17:08:10|742.65|733.55|742.65|733.55|742.75|733.65|742.35|733.25|26
1655226500000|2022-06-14 17:08:20|742.7|733.6|742.65|733.55|742.7|733.6|742.3|733.2|29
1655226510000|2022-06-14 17:08:30|742.7|733.6|742.65|733.55|743.35|734.25|742.5|733.4|28
1655226520000|2022-06-14 17:08:40|742.75|733.65|743.55|734.45|743.6|734.5|742.6|733.5|30
1655226530000|2022-06-14 17:08:50|743.6|734.5|743.55|734.45|743.7|734.6|743.25|734.15|29
1655226540000|2022-06-14 17:09:00|743.5|734.4|743.55|734.45|743.55|734.45|742.8|733.7|26
1655226550000|2022-06-14 17:09:10|743.6|734.5|743.5|734.4|743.75|734.65|743.15|734.05|28
1655226560000|2022-06-14 17:09:20|743.55|734.45|742.65|733.55|743.55|734.45|742.35|733.25|27
1655226570000|2022-06-14 17:09:30|742.7|733.6|742.8|733.7|743.5|734.4|742.7|733.6|34
1655226580000|2022-06-14 17:09:40|743.96|734.86|745.45|736.35|745.45|736.35|743.96|734.86|27
1655226590000|2022-06-14 17:09:50|745.5|736.4|746.2|737.1|746.2|737.1|745.4|736.3|23
1655226600000|2022-06-14 17:10:00|746.25|737.15|746.2|737.1|746.5|737.4|745.75|736.65|26
1655226610000|2022-06-14 17:10:10|746.15|737.05|745.54|736.44|746.2|737.1|745.5|736.4|17
1655226620000|2022-06-14 17:10:20|745.75|736.65|746.45|737.35|746.45|737.35|745.6|736.5|17
1655226630000|2022-06-14 17:10:30|746.4|737.3|746|736.9|746.4|737.3|745.85|736.75|10
1655226640000|2022-06-14 17:10:40|746.05|736.95|746.35|737.25|746.55|737.45|746.05|736.95|11
1655226650000|2022-06-14 17:10:50|746.45|737.35|746.05|736.95|746.55|737.45|745.9|736.8|11
1655226660000|2022-06-14 17:11:00|745.75|736.65|746.45|737.35|746.45|737.35|745.75|736.65|12
1655226670000|2022-06-14 17:11:10|746.4|737.3|745.9|736.8|746.4|737.3|745.85|736.75|15
1655226680000|2022-06-14 17:11:20|746|736.9|745.85|736.75|746.35|737.25|745.8|736.7|11
1655226690000|2022-06-14 17:11:30|745.9|736.8|745.8|736.7|745.9|736.8|745.8|736.7|5
1655226700000|2022-06-14 17:11:40|745.65|736.55|745.65|736.55|745.65|736.55|745.65|736.55|1
1655226710000|2022-06-14 17:11:50|745.75|736.65|745.7|736.6|745.75|736.65|745.7|736.6|2
1655226720000|2022-06-14 17:12:00|745.64|736.54|744.75|735.65|745.64|736.54|744.75|735.65|11
1655226730000|2022-06-14 17:12:10|744.7|735.6|744.85|735.75|744.9|735.8|744.7|735.6|6
1655226740000|2022-06-14 17:12:20|744.9|735.8|744.95|735.85|745|735.9|744.65|735.55|10
1655226750000|2022-06-14 17:12:30|744.85|735.75|745.3|736.2|745.3|736.2|744.85|735.75|12
1655226760000|2022-06-14 17:12:40|745.4|736.3|746|736.9|746|736.9|745.25|736.15|20
1655226770000|2022-06-14 17:12:50|746.05|736.95|746.6|737.5|746.63|737.53|746.05|736.95|15
1655226780000|2022-06-14 17:13:00|746.55|737.45|746.35|737.25|746.6|737.5|745.8|736.7|18
1655226790000|2022-06-14 17:13:10|746.25|737.15|744.4|735.3|746.35|737.25|744.4|735.3|23
1655226800000|2022-06-14 17:13:20|744.45|735.35|744.05|734.95|744.5|735.4|744.05|734.95|15
1655226810000|2022-06-14 17:13:30|744.2|735.1|744.4|735.3|744.7|735.6|744.1|735|14
1655226820000|2022-06-14 17:13:40|744.35|735.25|744.35|735.25|744.6|735.5|744|734.9|16
1655226830000|2022-06-14 17:13:50|744.4|735.3|744.6|735.5|744.65|735.55|744.35|735.25|23
1655226840000|2022-06-14 17:14:00|744.35|735.25|743.95|734.85|744.45|735.35|743.9|734.8|14
1655226850000|2022-06-14 17:14:10|743.9|734.8|743.5|734.4|743.9|734.8|742.79|733.69|22
1655226860000|2022-06-14 17:14:20|743.55|734.45|743.5|734.4|743.6|734.5|743.2|734.1|18
1655226870000|2022-06-14 17:14:30|743.55|734.45|742.9|733.8|743.6|734.5|742.9|733.8|11
1655226880000|2022-06-14 17:14:40|742.95|733.85|743.05|733.95|743.25|734.15|742.7|733.6|21
1655226890000|2022-06-14 17:14:50|743.1|734|743.3|734.2|743.45|734.35|742.65|733.55|24
1655226900000|2022-06-14 17:15:00|743.4|734.3|742.9|733.8|743.5|734.4|742.85|733.75|11
1655226910000|2022-06-14 17:15:10|742.85|733.75|744.45|735.35|744.5|735.4|742.85|733.75|26
1655226920000|2022-06-14 17:15:20|744.5|735.4|743.8|734.7|744.6|735.5|743.65|734.55|14
1655226930000|2022-06-14 17:15:30|743.9|734.8|743.8|734.7|743.95|734.85|743.65|734.55|16
1655226940000|2022-06-14 17:15:40|743.75|734.65|743.7|734.6|743.9|734.8|743.55|734.45|20
1655226950000|2022-06-14 17:15:50|743.75|734.65|743.85|734.75|744|734.9|743.65|734.55|21
1655226960000|2022-06-14 17:16:00|743.9|734.8|744.4|735.3|744.4|735.3|743.75|734.65|17
1655226970000|2022-06-14 17:16:10|744.3|735.2|744.86|735.76|744.86|735.76|744.2|735.1|23
1655226980000|2022-06-14 17:16:20|745.2|736.1|745.3|736.2|745.45|736.35|745.2|736.1|20
1655226990000|2022-06-14 17:16:30|745.35|736.25|745.1|736|745.4|736.3|744.7|735.6|14
1655227000000|2022-06-14 17:16:40|745.15|736.05|745.85|736.75|745.85|736.75|745.15|736.05|13
1655227010000|2022-06-14 17:16:50|745.7|736.6|746.7|737.6|746.75|737.65|745.7|736.6|19
1655227020000|2022-06-14 17:17:00|746.75|737.65|746.7|737.6|746.9|737.8|746.4|737.3|17
1655227030000|2022-06-14 17:17:10|746.75|737.65|747|737.9|747.3|738.2|746.75|737.65|30
1655227040000|2022-06-14 17:17:20|747.25|738.15|748.4|739.3|748.6|739.5|747.2|738.1|30
1655227050000|2022-06-14 17:17:30|748.45|739.35|748.35|739.25|748.7|739.6|748.35|739.25|17
1655227060000|2022-06-14 17:17:40|748.4|739.3|748.4|739.3|748.75|739.65|748.35|739.25|22
1655227070000|2022-06-14 17:17:50|748.45|739.35|748.35|739.25|748.7|739.6|748.35|739.25|16
1655227080000|2022-06-14 17:18:00|748.4|739.3|748.55|739.45|748.8|739.7|748.4|739.3|24
1655227090000|2022-06-14 17:18:10|748.5|739.4|748.25|739.15|748.7|739.6|748.25|739.15|28
1655227100000|2022-06-14 17:18:20|748.15|739.05|747.75|738.65|748.35|739.25|747.7|738.6|21
1655227110000|2022-06-14 17:18:30|747.7|738.6|746.45|737.35|747.7|738.6|746.4|737.3|28
1655227120000|2022-06-14 17:18:40|746.5|737.4|747.17|738.07|747.17|738.07|746.5|737.4|9
1655227130000|2022-06-14 17:18:50|747.3|738.2|746.7|737.6|747.45|738.35|746.7|737.6|13
1655227140000|2022-06-14 17:19:00|746.8|737.7|746.6|737.5|747.1|738|746.55|737.45|19
1655227150000|2022-06-14 17:19:10|746.65|737.55|746.7|737.6|746.7|737.6|746.3|737.2|15
1655227160000|2022-06-14 17:19:20|746.75|737.65|746.75|737.65|746.8|737.7|746.5|737.4|8
1655227170000|2022-06-14 17:19:30|746.8|737.7|746.9|737.8|746.9|737.8|746.8|737.7|3
1655227180000|2022-06-14 17:19:40|746.95|737.85|747.35|738.25|747.35|738.25|746.95|737.85|11
1655227190000|2022-06-14 17:19:50|747.3|738.2|747.75|738.65|747.85|738.75|747.25|738.15|20
1655227200000|2022-06-14 17:20:00|747.8|738.7|747.85|738.75|748.51|739.41|747.8|738.7|16
1655227210000|2022-06-14 17:20:10|747.9|738.8|748.3|739.2|748.4|739.3|747.9|738.8|19
1655227220000|2022-06-14 17:20:20|748.47|739.37|748.55|739.45|748.6|739.5|748.25|739.15|15
1655227230000|2022-06-14 17:20:30|748.5|739.4|747.72|738.62|748.5|739.4|747.72|738.62|16
1655227240000|2022-06-14 17:20:40|747.77|738.67|747.67|738.57|748.05|738.95|747.67|738.57|16
1655227250000|2022-06-14 17:20:50|747.62|738.52|746.8|737.7|747.62|738.52|746.8|737.7|9
1655227260000|2022-06-14 17:21:00|746.75|737.65|746|736.9|746.85|737.75|745.93|736.83|10
1655227270000|2022-06-14 17:21:10|746.05|736.95|745.9|736.8|746.1|737|745.86|736.76|13
1655227280000|2022-06-14 17:21:20|745.95|736.85|745.86|736.76|746.05|736.95|745.86|736.76|8
1655227290000|2022-06-14 17:21:30|745.81|736.71|746.3|737.2|746.3|737.2|745.81|736.71|13
1655227300000|2022-06-14 17:21:40|746.35|737.25|746.55|737.45|746.7|737.6|746.35|737.25|13
1655227310000|2022-06-14 17:21:50|746.6|737.5|746.7|737.6|746.85|737.75|746.35|737.25|19
1655227320000|2022-06-14 17:22:00|746.65|737.55|746.85|737.75|746.9|737.8|746.4|737.3|14
1655227330000|2022-06-14 17:22:10|746.9|737.8|746.95|737.85|747|737.9|746.7|737.6|18
1655227340000|2022-06-14 17:22:20|747|737.9|748.4|739.3|748.4|739.3|747|737.9|17
1655227350000|2022-06-14 17:22:30|748.45|739.35|748.6|739.5|748.6|739.5|748.35|739.25|21
1655227360000|2022-06-14 17:22:40|748.7|739.6|748.35|739.25|748.8|739.7|748.3|739.2|18
1655227370000|2022-06-14 17:22:50|748.4|739.3|748.6|739.5|748.8|739.7|748.4|739.3|18
1655227380000|2022-06-14 17:23:00|748.65|739.55|748.75|739.65|748.95|739.85|748.4|739.3|21
1655227390000|2022-06-14 17:23:10|748.7|739.6|749.05|739.95|749.25|740.15|748.5|739.4|25
1655227400000|2022-06-14 17:23:20|748.9|739.8|748.4|739.3|749.15|740.05|748.4|739.3|28
1655227410000|2022-06-14 17:23:30|748.5|739.4|748.9|739.8|748.9|739.8|748.5|739.4|23
1655227420000|2022-06-14 17:23:40|749|739.9|748.9|739.8|749.35|740.25|748.85|739.75|16
1655227430000|2022-06-14 17:23:50|748.95|739.85|748.5|739.4|749.2|740.1|748.4|739.3|20
1655227440000|2022-06-14 17:24:00|748.55|739.45|748.35|739.25|748.55|739.45|748.3|739.2|10
1655227450000|2022-06-14 17:24:10|748.3|739.2|747.8|738.7|748.3|739.2|747.55|738.45|25
1655227460000|2022-06-14 17:24:20|747.85|738.75|747.85|738.75|748.05|738.95|747.7|738.6|16
1655227470000|2022-06-14 17:24:30|748.05|738.95|748.5|739.4|748.65|739.55|748.05|738.95|22
1655227480000|2022-06-14 17:24:40|748.55|739.45|748.6|739.5|748.8|739.7|748.5|739.4|23
1655227490000|2022-06-14 17:24:50|748.65|739.55|748.55|739.45|748.8|739.7|748.4|739.3|21
1655227500000|2022-06-14 17:25:00|748.6|739.5|748.7|739.6|749.4|740.3|748.45|739.35|23
1655227510000|2022-06-14 17:25:10|748.75|739.65|748.55|739.45|748.9|739.8|748.5|739.4|25
1655227520000|2022-06-14 17:25:20|748.5|739.4|747.94|738.84|748.5|739.4|747.94|738.84|13
1655227530000|2022-06-14 17:25:30|747.89|738.79|747.35|738.25|748.24|739.14|747.05|737.95|21
1655227540000|2022-06-14 17:25:40|747.3|738.2|746.94|737.84|747.45|738.35|746.84|737.74|23
1655227550000|2022-06-14 17:25:50|746.89|737.79|746.67|737.57|746.99|737.89|746.67|737.57|15
1655227560000|2022-06-14 17:26:00|746.77|737.67|746.77|737.67|746.82|737.72|746.67|737.57|8
1655227570000|2022-06-14 17:26:10|746.72|737.62|745.8|736.7|746.72|737.62|745.6|736.5|19
1655227580000|2022-06-14 17:26:20|745.85|736.75|745.9|736.8|746.4|737.3|745.85|736.75|12
1655227590000|2022-06-14 17:26:30|745.85|736.75|745.9|736.8|745.95|736.85|745.65|736.55|16
1655227600000|2022-06-14 17:26:40|745.85|736.75|745.85|736.75|746.05|736.95|745.75|736.65|11
1655227610000|2022-06-14 17:26:50|745.8|736.7|745.6|736.5|745.8|736.7|745.45|736.35|12
1655227620000|2022-06-14 17:27:00|745.55|736.45|746.1|737|746.1|737|745.2|736.1|29
1655227630000|2022-06-14 17:27:10|746.55|737.45|746.3|737.2|746.6|737.5|746.25|737.15|22
1655227640000|2022-06-14 17:27:20|746.25|737.15|746.2|737.1|746.3|737.2|746.1|737|22
1655227650000|2022-06-14 17:27:30|746.15|737.05|747.2|738.1|747.2|738.1|746.15|737.05|23
1655227660000|2022-06-14 17:27:40|747.25|738.15|747.45|738.35|747.5|738.4|747.2|738.1|16
1655227670000|2022-06-14 17:27:50|747.5|738.4|747.65|738.55|747.65|738.55|747.3|738.2|21
1655227680000|2022-06-14 17:28:00|747.45|738.35|746.8|737.7|747.5|738.4|746.8|737.7|20
1655227690000|2022-06-14 17:28:10|746.75|737.65|746.85|737.75|746.95|737.85|746.5|737.4|24
1655227700000|2022-06-14 17:28:20|746.8|737.7|746.95|737.85|747|737.9|746.4|737.3|22
1655227710000|2022-06-14 17:28:30|747|737.9|747.4|738.3|747.4|738.3|747|737.9|12
1655227720000|2022-06-14 17:28:40|747.5|738.4|746.7|737.6|747.55|738.45|746.7|737.6|11
1655227730000|2022-06-14 17:28:50|746.8|737.7|746.75|737.65|746.9|737.8|746.55|737.45|18
1655227740000|2022-06-14 17:29:00|746.7|737.6|745.75|736.65|746.75|737.65|745.75|736.65|16
1655227750000|2022-06-14 17:29:10|745.8|736.7|745.8|736.7|745.8|736.7|745.8|736.7|1
1655227760000|2022-06-14 17:29:20|745.75|736.65|746|736.9|746.1|737|745.6|736.5|21
1655227770000|2022-06-14 17:29:30|746.05|736.95|745.8|736.7|746.05|736.95|745.6|736.5|17
1655227780000|2022-06-14 17:29:40|745.75|736.65|745.6|736.5|746|736.9|745.6|736.5|13
1655227790000|2022-06-14 17:29:50|745.65|736.55|745.49|736.39|745.65|736.55|745.49|736.39|6
1655227800000|2022-06-14 17:30:00|745.44|736.34|745|735.9|745.44|736.34|744.9|735.8|20
1655227810000|2022-06-14 17:30:10|744.95|735.85|744.68|735.58|745|735.9|744.63|735.53|9
1655227820000|2022-06-14 17:30:20|744.63|735.53|744.58|735.48|744.63|735.53|744.52|735.42|7
1655227830000|2022-06-14 17:30:30|744.52|735.42|745.35|736.25|745.35|736.25|744.43|735.33|16
1655227840000|2022-06-14 17:30:40|745.3|736.2|745.65|736.55|745.8|736.7|744.75|735.65|18
1655227850000|2022-06-14 17:30:50|745.7|736.6|745.7|736.6|745.8|736.7|745.4|736.3|18
1655227860000|2022-06-14 17:31:00|745.75|736.65|745.55|736.45|745.85|736.75|745.4|736.3|22
1655227870000|2022-06-14 17:31:10|745.6|736.5|746.15|737.05|746.15|737.05|745.4|736.3|25
1655227880000|2022-06-14 17:31:20|746.2|737.1|746.7|737.6|746.75|737.65|746.1|737|14
1655227890000|2022-06-14 17:31:30|746.65|737.55|746.75|737.65|746.8|737.7|746.4|737.3|15
1655227900000|2022-06-14 17:31:40|746.8|737.7|746.8|737.7|747.1|738|746.7|737.6|15
1655227910000|2022-06-14 17:31:50|746.85|737.75|747.15|738.05|747.2|738.1|746.8|737.7|12
1655227920000|2022-06-14 17:32:00|746.9|737.8|746.95|737.85|746.95|737.85|746.4|737.3|19
1655227930000|2022-06-14 17:32:10|746.85|737.75|746.85|737.75|747|737.9|746.7|737.6|16
1655227940000|2022-06-14 17:32:20|746.75|737.65|747.25|738.15|747.45|738.35|746.75|737.65|16
1655227950000|2022-06-14 17:32:30|747.15|738.05|747.6|738.5|747.6|738.5|746.95|737.85|15
1655227960000|2022-06-14 17:32:40|747.45|738.35|747.2|738.1|747.6|738.5|747|737.9|19
1655227970000|2022-06-14 17:32:50|747.25|738.15|747.35|738.25|747.4|738.3|747.1|738|12
1655227980000|2022-06-14 17:33:00|747.4|738.3|747.1|738|747.55|738.45|747.1|738|11
1655227990000|2022-06-14 17:33:10|747.3|738.2|746.55|737.45|747.3|738.2|746.4|737.3|24
1655228000000|2022-06-14 17:33:20|746.7|737.6|746.15|737.05|746.7|737.6|746|736.9|14
1655228010000|2022-06-14 17:33:30|746.1|737|745.45|736.35|746.25|737.15|745.45|736.35|18
1655228020000|2022-06-14 17:33:40|745.4|736.3|745.5|736.4|745.6|736.5|745.35|736.25|11
1655228030000|2022-06-14 17:33:50|745.45|736.35|745.06|735.96|745.45|736.35|745.06|735.96|10
1655228040000|2022-06-14 17:34:00|744.98|735.88|745.21|736.11|745.41|736.31|744.98|735.88|6
1655228050000|2022-06-14 17:34:10|745.26|736.16|744.98|735.88|745.4|736.3|744.98|735.88|13
1655228060000|2022-06-14 17:34:20|744.66|735.56|744.39|735.29|744.66|735.56|744.39|735.29|3
1655228070000|2022-06-14 17:34:30|744.34|735.24|743.8|734.7|744.39|735.29|743.8|734.7|12
1655228080000|2022-06-14 17:34:40|743.75|734.65|742.2|733.1|743.75|734.65|742.05|732.95|21
1655228090000|2022-06-14 17:34:50|742.15|733.05|742.13|733.03|742.3|733.2|742.03|732.93|23
1655228100000|2022-06-14 17:35:00|742.08|732.98|741.11|732.01|742.08|732.98|740.99|731.89|23
1655228110000|2022-06-14 17:35:10|741.06|731.96|741.6|732.5|742.13|733.03|741.06|731.96|14
1655228120000|2022-06-14 17:35:20|741.55|732.45|741.41|732.31|741.55|732.45|741.31|732.21|4
1655228130000|2022-06-14 17:35:30|741.26|732.16|741.41|732.31|741.41|732.31|741.26|732.16|2
1655228140000|2022-06-14 17:35:40|741.36|732.26|742.7|733.6|742.8|733.7|741.36|732.26|23
1655228150000|2022-06-14 17:35:50|742.75|733.65|742.5|733.4|742.95|733.85|742.5|733.4|14
1655228160000|2022-06-14 17:36:00|742.4|733.3|741.21|732.11|742.4|733.3|741.21|732.11|10
1655228170000|2022-06-14 17:36:10|741.26|732.16|742.5|733.4|742.5|733.4|741.26|732.16|14
1655228180000|2022-06-14 17:36:20|742.45|733.35|742.35|733.25|742.75|733.65|741.9|732.8|17
1655228190000|2022-06-14 17:36:30|742.3|733.2|742.1|733|742.75|733.65|742.1|733|15
1655228200000|2022-06-14 17:36:40|742.15|733.05|742.45|733.35|742.65|733.55|742.15|733.05|21
1655228210000|2022-06-14 17:36:50|742.5|733.4|742.4|733.3|742.7|733.6|742.35|733.25|17
1655228220000|2022-06-14 17:37:00|742.45|733.35|741.6|732.5|742.5|733.4|741.6|732.5|20
1655228230000|2022-06-14 17:37:10|741.65|732.55|741.17|732.07|741.9|732.8|741.17|732.07|20
1655228240000|2022-06-14 17:37:20|741.11|732.01|741.45|732.35|741.55|732.45|741.11|732.01|13
1655228250000|2022-06-14 17:37:30|741.5|732.4|741.65|732.55|741.65|732.55|741.45|732.35|12
1655228260000|2022-06-14 17:37:40|741.7|732.6|740.7|731.6|741.9|732.8|740.65|731.55|17
1655228270000|2022-06-14 17:37:50|740.75|731.65|739.96|730.86|740.75|731.65|739.96|730.86|21
1655228280000|2022-06-14 17:38:00|739.8|730.7|740.85|731.75|740.85|731.75|739.8|730.7|22
1655228290000|2022-06-14 17:38:10|740.8|731.7|740.95|731.85|740.95|731.85|740.8|731.7|10
1655228300000|2022-06-14 17:38:20|741|731.9|739|729.9|741.05|731.95|739|729.9|23
1655228310000|2022-06-14 17:38:30|738.95|729.85|739.35|730.25|739.55|730.45|738.86|729.76|17
1655228320000|2022-06-14 17:38:40|739.4|730.3|740.15|731.05|740.7|731.6|739.4|730.3|22
1655228330000|2022-06-14 17:38:50|740.2|731.1|740.7|731.6|740.97|731.87|740.2|731.1|23
1655228340000|2022-06-14 17:39:00|740.65|731.55|740.15|731.05|740.7|731.6|740.15|731.05|15
1655228350000|2022-06-14 17:39:10|740.1|731|740.3|731.2|740.55|731.45|739.35|730.25|24
1655228360000|2022-06-14 17:39:20|740.15|731.05|739.85|730.75|740.15|731.05|739.6|730.5|9
1655228370000|2022-06-14 17:39:30|739.9|730.8|738.87|729.77|740|730.9|738.87|729.77|15
1655228380000|2022-06-14 17:39:40|738.7|729.6|738.16|729.06|738.7|729.6|737.99|728.89|17
1655228390000|2022-06-14 17:39:50|738.11|729.01|738.11|729.01|738.21|729.11|738.06|728.96|7
1655228400000|2022-06-14 17:40:00|738.06|728.96|737.84|728.74|738.35|729.25|737.84|728.74|14
1655228410000|2022-06-14 17:40:10|737.58|728.48|737.1|728|737.58|728.48|736.9|727.8|18
1655228420000|2022-06-14 17:40:20|737.2|728.1|737.6|728.5|737.85|728.75|737.2|728.1|21
1655228430000|2022-06-14 17:40:30|737.65|728.55|737.75|728.65|737.85|728.75|737.4|728.3|21
1655228440000|2022-06-14 17:40:40|737.8|728.7|737.4|728.3|737.85|728.75|737.35|728.25|23
1655228450000|2022-06-14 17:40:50|737.45|728.35|737.35|728.25|737.45|728.35|736.95|727.85|21
1655228460000|2022-06-14 17:41:00|737.25|728.15|736.9|727.8|737.25|728.15|736.9|727.8|15
1655228470000|2022-06-14 17:41:10|736.95|727.85|736.65|727.55|737.15|728.05|736.65|727.55|22
1655228480000|2022-06-14 17:41:20|736.7|727.6|736.7|727.6|736.75|727.65|736.6|727.5|8
1655228490000|2022-06-14 17:41:30|736.75|727.65|737.2|728.1|737.25|728.15|736.75|727.65|15
1655228500000|2022-06-14 17:41:40|737.15|728.05|737.3|728.2|737.35|728.25|736.9|727.8|22
1655228510000|2022-06-14 17:41:50|737.35|728.25|737.25|728.15|737.55|728.45|737.15|728.05|21
1655228520000|2022-06-14 17:42:00|737.2|728.1|736.75|727.65|737.25|728.15|736.6|727.5|14
1655228530000|2022-06-14 17:42:10|736.8|727.7|737.3|728.2|737.5|728.4|736.8|727.7|18
1655228540000|2022-06-14 17:42:20|737.35|728.25|737|727.9|737.5|728.4|736.85|727.75|22
1655228550000|2022-06-14 17:42:30|736.95|727.85|736.45|727.35|737.25|728.15|736.45|727.35|19
1655228560000|2022-06-14 17:42:40|736.5|727.4|736.35|727.25|736.6|727.5|736.35|727.25|6
1655228570000|2022-06-14 17:42:50|736.59|727.49|736.45|727.35|736.7|727.6|736.4|727.3|16
1655228580000|2022-06-14 17:43:00|736.4|727.3|735.68|726.58|736.4|727.3|735.68|726.58|18
1655228590000|2022-06-14 17:43:10|735.63|726.53|734.94|725.84|735.63|726.53|734.88|725.78|18
1655228600000|2022-06-14 17:43:20|735.04|725.94|736.05|726.95|736.15|727.05|734.94|725.84|22
1655228610000|2022-06-14 17:43:30|736|726.9|735.95|726.85|736.1|727|735.85|726.75|13
1655228620000|2022-06-14 17:43:40|735.9|726.8|736.45|727.35|736.45|727.35|735.5|726.4|25
1655228630000|2022-06-14 17:43:50|736.5|727.4|736.11|727.01|736.8|727.7|736.11|727.01|23
1655228640000|2022-06-14 17:44:00|735.98|726.88|735.9|726.8|735.98|726.88|735.85|726.75|10
1655228650000|2022-06-14 17:44:10|735.85|726.75|735.71|726.61|736.2|727.1|735.71|726.61|12
1655228660000|2022-06-14 17:44:20|735.61|726.51|736.25|727.15|736.25|727.15|735.04|725.94|23
1655228670000|2022-06-14 17:44:30|736.35|727.25|737.05|727.95|737.05|727.95|736.35|727.25|12
1655228680000|2022-06-14 17:44:40|737|727.9|736.76|727.66|737.6|728.5|736.65|727.55|17
1655228690000|2022-06-14 17:44:50|736.81|727.71|737.35|728.25|737.4|728.3|736.81|727.71|9
1655228700000|2022-06-14 17:45:00|737.45|728.35|737.2|728.1|737.45|728.35|736.33|727.23|22
1655228710000|2022-06-14 17:45:10|737.1|728|736.2|727.1|737.15|728.05|735.69|726.59|18
1655228720000|2022-06-14 17:45:20|736.25|727.15|737.3|728.2|737.3|728.2|736.25|727.15|16
1655228730000|2022-06-14 17:45:30|737.35|728.25|738.05|728.95|738.1|729|737.2|728.1|20
1655228740000|2022-06-14 17:45:40|737.95|728.85|737.9|728.8|738.25|729.15|737.5|728.4|22
1655228750000|2022-06-14 17:45:50|737.95|728.85|738.25|729.15|738.35|729.25|737.95|728.85|21
1655228760000|2022-06-14 17:46:00|738.2|729.1|738.45|729.35|738.8|729.7|738.15|729.05|20
1655228770000|2022-06-14 17:46:10|738.39|729.29|738.55|729.45|738.55|729.45|738.39|729.29|11
1655228780000|2022-06-14 17:46:20|738.65|729.55|738.75|729.65|739.05|729.95|738.55|729.45|15
1655228790000|2022-06-14 17:46:30|738.65|729.55|735.3|726.2|738.65|729.55|735.3|726.2|24
1655228800000|2022-06-14 17:46:40|735.25|726.15|734.38|725.28|735.28|726.18|734.04|724.94|23
1655228810000|2022-06-14 17:46:50|734.48|725.38|734.16|725.06|734.48|725.38|734.16|725.06|16
1655228820000|2022-06-14 17:47:00|734.18|725.08|734.16|725.06|734.41|725.31|734.16|725.06|13
1655228830000|2022-06-14 17:47:10|734.26|725.16|733|723.9|734.31|725.21|733|723.9|14
1655228840000|2022-06-14 17:47:20|732.99|723.89|731.28|722.18|732.99|723.89|731.18|722.08|24
1655228850000|2022-06-14 17:47:30|731.21|722.11|731.33|722.23|731.41|722.31|731.16|722.06|13
1655228860000|2022-06-14 17:47:40|731.31|722.21|730.69|721.59|731.31|722.21|730.69|721.59|12
1655228870000|2022-06-14 17:47:50|730.4|721.3|731.4|722.3|732.08|722.98|730.38|721.28|26
1655228880000|2022-06-14 17:48:00|731.33|722.23|730.53|721.43|731.45|722.35|730.53|721.43|10
1655228890000|2022-06-14 17:48:10|730.58|721.48|730.2|721.1|730.78|721.68|730.11|721.01|13
1655228900000|2022-06-14 17:48:20|730.25|721.15|731.38|722.28|731.58|722.48|730.15|721.05|22
1655228910000|2022-06-14 17:48:30|731.53|722.43|731.55|722.45|732.05|722.95|731.38|722.28|15
1655228920000|2022-06-14 17:48:40|731.45|722.35|731.6|722.5|731.65|722.55|731.17|722.07|16
1655228930000|2022-06-14 17:48:50|731.55|722.45|732.05|722.95|732.3|723.2|731.45|722.35|16
1655228940000|2022-06-14 17:49:00|732.06|722.96|732.5|723.4|732.55|723.45|731.88|722.78|16
1655228950000|2022-06-14 17:49:10|732.6|723.5|732.75|723.65|732.95|723.85|732.45|723.35|15
1655228960000|2022-06-14 17:49:20|732.76|723.66|733.1|724|733.35|724.25|732.76|723.66|7
1655228970000|2022-06-14 17:49:30|733.05|723.95|733.15|724.05|733.35|724.25|732.95|723.85|17
1655228980000|2022-06-14 17:49:40|733.05|723.95|731.39|722.29|733.05|723.95|731.29|722.19|21
1655228990000|2022-06-14 17:49:50|731.49|722.39|731.72|722.62|731.77|722.67|731.26|722.16|15
1655229000000|2022-06-14 17:50:00|731.67|722.57|731.83|722.73|731.88|722.78|731.45|722.35|21
1655229010000|2022-06-14 17:50:10|731.78|722.68|731.62|722.52|731.83|722.73|731.57|722.47|15
1655229020000|2022-06-14 17:50:20|731.57|722.47|731.88|722.78|731.88|722.78|731.57|722.47|6
1655229030000|2022-06-14 17:50:30|731.78|722.68|731.5|722.4|731.83|722.73|731.46|722.36|10
1655229040000|2022-06-14 17:50:40|731.55|722.45|731.83|722.73|731.88|722.78|731.55|722.45|11
1655229050000|2022-06-14 17:50:50|731.78|722.68|733.04|723.94|733.25|724.15|731.78|722.68|21
1655229060000|2022-06-14 17:51:00|732.99|723.89|733.25|724.15|733.25|724.15|732.9|723.8|16
1655229070000|2022-06-14 17:51:10|733.2|724.1|733.28|724.18|733.9|724.8|733.2|724.1|21
1655229080000|2022-06-14 17:51:20|733.43|724.33|733.43|724.33|733.48|724.38|733.28|724.18|11
1655229090000|2022-06-14 17:51:30|733.38|724.28|733.16|724.06|733.53|724.43|733.16|724.06|17
1655229100000|2022-06-14 17:51:40|733.26|724.16|733.18|724.08|733.6|724.5|733.18|724.08|18
1655229110000|2022-06-14 17:51:50|733.08|723.98|732.97|723.87|733.19|724.09|732.91|723.81|15
1655229120000|2022-06-14 17:52:00|733.02|723.92|732.65|723.55|733.08|723.98|732.4|723.3|21
1655229130000|2022-06-14 17:52:10|732.72|723.62|732.44|723.34|732.97|723.87|732.08|722.98|20
1655229140000|2022-06-14 17:52:20|732.39|723.29|732.15|723.05|732.39|723.29|731.9|722.8|19
1655229150000|2022-06-14 17:52:30|732.2|723.1|732.44|723.34|732.5|723.4|732.15|723.05|12
1655229160000|2022-06-14 17:52:40|732.28|723.18|732.81|723.71|732.96|723.86|732.28|723.18|16
1655229170000|2022-06-14 17:52:50|732.74|723.64|733.08|723.98|733.12|724.02|732.52|723.42|19
1655229180000|2022-06-14 17:53:00|733.1|724|733.25|724.15|733.25|724.15|733.1|724|6
1655229190000|2022-06-14 17:53:10|733.3|724.2|733.35|724.25|733.35|724.25|733.25|724.15|8
1655229200000|2022-06-14 17:53:20|733.3|724.2|733.7|724.6|733.7|724.6|733.25|724.15|10
1655229210000|2022-06-14 17:53:30|733.8|724.7|733.84|724.74|733.85|724.75|733.59|724.49|7
1655229220000|2022-06-14 17:53:40|733.79|724.69|733.3|724.2|733.79|724.69|733.3|724.2|12
1655229230000|2022-06-14 17:53:50|733.25|724.15|733.91|724.81|734.3|725.2|733.25|724.15|22
1655229240000|2022-06-14 17:54:00|733.86|724.76|734.1|725|734.35|725.25|733.86|724.76|17
1655229250000|2022-06-14 17:54:10|734.3|725.2|734.3|725.2|734.3|725.2|734.1|725|17
1655229260000|2022-06-14 17:54:20|734.25|725.15|734.35|725.25|734.4|725.3|734.2|725.1|6
1655229270000|2022-06-14 17:54:30|734.3|725.2|734.06|724.96|734.35|725.25|734.06|724.96|6
1655229280000|2022-06-14 17:54:40|734.01|724.91|734.25|725.15|734.3|725.2|733.96|724.86|10
1655229290000|2022-06-14 17:54:50|734.3|725.2|733.83|724.73|734.35|725.25|733.83|724.73|11
1655229300000|2022-06-14 17:55:00|733.88|724.78|733.55|724.45|733.93|724.83|733.55|724.45|9
1655229310000|2022-06-14 17:55:10|733.5|724.4|733.65|724.55|733.7|724.6|733.25|724.15|13
1655229320000|2022-06-14 17:55:20|733.6|724.5|733.6|724.5|733.75|724.65|733.6|724.5|7
1655229330000|2022-06-14 17:55:30|733.65|724.55|733.45|724.35|733.9|724.8|733.45|724.35|13
1655229340000|2022-06-14 17:55:40|733.51|724.41|733.5|724.4|733.55|724.45|733.45|724.35|5
1655229350000|2022-06-14 17:55:50|733.45|724.35|732.95|723.85|733.45|724.35|732.9|723.8|9
1655229360000|2022-06-14 17:56:00|732.9|723.8|732.6|723.5|732.9|723.8|732.55|723.45|11
1655229370000|2022-06-14 17:56:10|732.55|723.45|732.55|723.45|732.55|723.45|732.55|723.45|1
1655229380000|2022-06-14 17:56:20|732.5|723.4|731.7|722.6|732.5|723.4|731.55|722.45|14
1655229390000|2022-06-14 17:56:30|731.65|722.55|732.6|723.5|732.6|723.5|731.65|722.55|16
1655229400000|2022-06-14 17:56:40|732.55|723.45|733.4|724.3|733.5|724.4|732.55|723.45|14
1655229410000|2022-06-14 17:56:50|733.35|724.25|733.3|724.2|733.45|724.35|733.25|724.15|9
1655229420000|2022-06-14 17:57:00|733.25|724.15|732.7|723.6|733.25|724.15|732.4|723.3|10
1655229430000|2022-06-14 17:57:10|732.75|723.65|733.25|724.15|733.25|724.15|732.75|723.65|14
1655229440000|2022-06-14 17:57:20|733.3|724.2|733.6|724.5|733.6|724.5|733.3|724.2|9
1655229450000|2022-06-14 17:57:30|733.65|724.55|733.3|724.2|733.75|724.65|733.3|724.2|16
1655229460000|2022-06-14 17:57:40|733.25|724.15|732.75|723.65|733.25|724.15|732.65|723.55|7
1655229470000|2022-06-14 17:57:50|732.7|723.6|733.1|724|733.1|724|732.7|723.6|5
1655229480000|2022-06-14 17:58:00|733.05|723.95|733|723.9|733.25|724.15|733|723.9|14
1655229490000|2022-06-14 17:58:10|732.95|723.85|733.5|724.4|733.5|724.4|732.95|723.85|13
1655229500000|2022-06-14 17:58:20|733.45|724.35|733.55|724.45|733.55|724.45|733.25|724.15|10
1655229510000|2022-06-14 17:58:30|733.65|724.55|733.55|724.45|733.65|724.55|733.55|724.45|3
1655229520000|2022-06-14 17:58:40|733.5|724.4|733.25|724.15|733.55|724.45|733.25|724.15|6
1655229530000|2022-06-14 17:58:50|733.2|724.1|732.6|723.5|733.2|724.1|732.5|723.4|16
1655229540000|2022-06-14 17:59:00|732.55|723.45|732.35|723.25|732.55|723.45|731.95|722.85|15
1655229550000|2022-06-14 17:59:10|732.25|723.15|732.35|723.25|732.55|723.45|732.2|723.1|15
1655229560000|2022-06-14 17:59:20|732.3|723.2|732|722.9|732.3|723.2|731.8|722.7|13
1655229570000|2022-06-14 17:59:30|731.95|722.85|732.2|723.1|732.25|723.15|731.9|722.8|19
1655229580000|2022-06-14 17:59:40|732.15|723.05|732|722.9|732.15|723.05|731.95|722.85|13
1655229590000|2022-06-14 17:59:50|731.75|722.65|731.43|722.33|731.75|722.65|731.43|722.33|5
1655229600000|2022-06-14 18:00:00|731.49|722.39|731.2|722.1|731.64|722.54|731.15|722.05|18
1655229610000|2022-06-14 18:00:10|731.15|722.05|732.05|722.95|732.15|723.05|730.53|721.43|28
1655229620000|2022-06-14 18:00:20|732.15|723.05|733.55|724.45|733.55|724.45|732.15|723.05|25
1655229630000|2022-06-14 18:00:30|733.75|724.65|733.1|724|734.2|725.1|732.9|723.8|24
1655229640000|2022-06-14 18:00:40|733.2|724.1|732.2|723.1|733.2|724.1|732.2|723.1|16
1655229650000|2022-06-14 18:00:50|732.1|723|732.3|723.2|732.3|723.2|731.9|722.8|16
1655229660000|2022-06-14 18:01:00|732.25|723.15|733.3|724.2|733.4|724.3|732.25|723.15|20
1655229670000|2022-06-14 18:01:10|733.4|724.3|733.85|724.75|733.85|724.75|733.3|724.2|20
1655229680000|2022-06-14 18:01:20|733.8|724.7|733.15|724.05|733.8|724.7|733.15|724.05|20
1655229690000|2022-06-14 18:01:30|733.2|724.1|733.6|724.5|733.75|724.65|733|723.9|18
1655229700000|2022-06-14 18:01:40|733.65|724.55|734.5|725.4|734.5|725.4|733.65|724.55|19
1655229710000|2022-06-14 18:01:50|734.55|725.45|735.1|726|735.6|726.5|734.55|725.45|32
1655229720000|2022-06-14 18:02:00|735.15|726.05|734.55|725.45|735.2|726.1|734.25|725.15|19
1655229730000|2022-06-14 18:02:10|734.5|725.4|734.05|724.95|734.75|725.65|734.05|724.95|17
1655229740000|2022-06-14 18:02:20|734.15|725.05|734|724.9|734.15|725.05|733.5|724.4|14
1655229750000|2022-06-14 18:02:30|733.95|724.85|734.25|725.15|734.25|725.15|733.95|724.85|6
1655229760000|2022-06-14 18:02:40|734.35|725.25|735.25|726.15|735.3|726.2|734.35|725.25|13
1655229770000|2022-06-14 18:02:50|735.4|726.3|734.95|725.85|735.45|726.35|734.95|725.85|8
1655229780000|2022-06-14 18:03:00|734.85|725.75|734.2|725.1|735.05|725.95|734.2|725.1|20
1655229790000|2022-06-14 18:03:10|734.15|725.05|733.85|724.75|734.65|725.55|733.85|724.75|22
1655229800000|2022-06-14 18:03:20|733.8|724.7|734.55|725.45|734.8|725.7|733.8|724.7|26
1655229810000|2022-06-14 18:03:30|734.6|725.5|734.5|725.4|734.6|725.5|734.35|725.25|11
1655229820000|2022-06-14 18:03:40|734.6|725.5|734.55|725.45|734.6|725.5|734.3|725.2|18
1655229830000|2022-06-14 18:03:50|734.5|725.4|734.5|725.4|734.6|725.5|734.35|725.25|17
1655229840000|2022-06-14 18:04:00|734.55|725.45|735.35|726.25|735.5|726.4|734.55|725.45|16
1655229850000|2022-06-14 18:04:10|735.4|726.3|734.65|725.55|735.55|726.45|734.45|725.35|19
1655229860000|2022-06-14 18:04:20|734.7|725.6|734.55|725.45|734.8|725.7|734.4|725.3|11
1655229870000|2022-06-14 18:04:30|734.6|725.5|734|724.9|734.8|725.7|734|724.9|19
1655229880000|2022-06-14 18:04:40|734.1|725|734.2|725.1|734.2|725.1|734|724.9|9
1655229890000|2022-06-14 18:04:50|734.15|725.05|734.3|725.2|734.4|725.3|734.15|725.05|15
1655229900000|2022-06-14 18:05:00|734.35|725.25|734.4|725.3|734.7|725.6|734.35|725.25|10
1655229910000|2022-06-14 18:05:10|734.35|725.25|734.12|725.02|734.35|725.25|733.92|724.82|20
1655229920000|2022-06-14 18:05:20|734.07|724.97|734.4|725.3|734.4|725.3|734.07|724.97|16
1655229930000|2022-06-14 18:05:30|734.5|725.4|734.15|725.05|735.25|726.15|734.15|725.05|20
1655229940000|2022-06-14 18:05:40|734.1|725|734.05|724.95|734.15|725.05|734.05|724.95|5
1655229950000|2022-06-14 18:05:50|734.15|725.05|734.15|725.05|734.2|725.1|734.15|725.05|3
1655229960000|2022-06-14 18:06:00|734.1|725|734.25|725.15|734.3|725.2|733.65|724.55|16
1655229970000|2022-06-14 18:06:10|734.3|725.2|735.35|726.25|735.62|726.52|734.25|725.15|28
1655229980000|2022-06-14 18:06:20|735.6|726.5|736.05|726.95|736.4|727.3|735.6|726.5|28
1655229990000|2022-06-14 18:06:30|736.1|727|736.8|727.7|736.9|727.8|736.1|727|27
1655230000000|2022-06-14 18:06:40|736.9|727.8|736.39|727.29|737.2|728.1|736.29|727.19|23
1655230010000|2022-06-14 18:06:50|736.45|727.35|736.8|727.7|736.8|727.7|736.29|727.19|21
1655230020000|2022-06-14 18:07:00|736.85|727.75|738.15|729.05|738.15|729.05|736.85|727.75|16
1655230030000|2022-06-14 18:07:10|738.2|729.1|737.8|728.7|738.4|729.3|737.55|728.45|19
1655230040000|2022-06-14 18:07:20|737.85|728.75|738.3|729.2|738.45|729.35|737.85|728.75|13
1655230050000|2022-06-14 18:07:30|738.35|729.25|738.15|729.05|738.35|729.25|737.75|728.65|20
1655230060000|2022-06-14 18:07:40|738.1|729|737.75|728.65|738.25|729.15|737.65|728.55|25
1655230070000|2022-06-14 18:07:50|737.65|728.55|737.85|728.75|737.9|728.8|737.3|728.2|25
1655230080000|2022-06-14 18:08:00|737.9|728.8|738.25|729.15|738.6|729.5|737.6|728.5|28
1655230090000|2022-06-14 18:08:10|738.15|729.05|738.25|729.15|738.5|729.4|738.1|729|18
1655230100000|2022-06-14 18:08:20|738.2|729.1|738.4|729.3|738.5|729.4|738.2|729.1|8
1655230110000|2022-06-14 18:08:30|738.45|729.35|738.4|729.3|738.75|729.65|738.4|729.3|11
1655230120000|2022-06-14 18:08:40|738.35|729.25|738.15|729.05|738.4|729.3|738.1|729|17
1655230130000|2022-06-14 18:08:50|738.1|729|738.25|729.15|738.6|729.5|737.85|728.75|25
1655230140000|2022-06-14 18:09:00|738.2|729.1|738.15|729.05|738.35|729.25|737.9|728.8|14
1655230150000|2022-06-14 18:09:10|738.1|729|738.1|729|738.1|729|737.9|728.8|6
1655230160000|2022-06-14 18:09:20|738.2|729.1|739.15|730.05|739.15|730.05|738.2|729.1|16
1655230170000|2022-06-14 18:09:30|739.05|729.95|739.05|729.95|739.05|729.95|738.6|729.5|18
1655230180000|2022-06-14 18:09:40|739.1|730|738.55|729.45|739.25|730.15|738.55|729.45|9
1655230190000|2022-06-14 18:09:50|738.6|729.5|738.45|729.35|738.75|729.65|738.35|729.25|17
1655230200000|2022-06-14 18:10:00|738.35|729.25|737.4|728.3|738.4|729.3|737.4|728.3|14
1655230210000|2022-06-14 18:10:10|737.25|728.15|736.24|727.14|737.25|728.15|736.24|727.14|17
1655230220000|2022-06-14 18:10:20|736.19|727.09|736.19|727.09|736.34|727.24|736.19|727.09|7
1655230230000|2022-06-14 18:10:30|736.24|727.14|736.25|727.15|736.25|727.15|735.9|726.8|11
1655230240000|2022-06-14 18:10:40|736.2|727.1|736.05|726.95|736.2|727.1|735.9|726.8|9
1655230250000|2022-06-14 18:10:50|736.1|727|735.9|726.8|736.3|727.2|735.8|726.7|10
1655230260000|2022-06-14 18:11:00|735.8|726.7|735.75|726.65|735.8|726.7|735.55|726.45|11
1655230270000|2022-06-14 18:11:10|736.25|727.15|737|727.9|737.45|728.35|736.25|727.15|20
1655230280000|2022-06-14 18:11:20|737.05|727.95|736.65|727.55|737.7|728.6|736.65|727.55|21
1655230290000|2022-06-14 18:11:30|736.6|727.5|738.55|729.45|738.55|729.45|736.45|727.35|14
1655230300000|2022-06-14 18:11:40|738.5|729.4|738.5|729.4|738.6|729.5|738.5|729.4|10
1655230310000|2022-06-14 18:11:50|738.55|729.45|738.65|729.55|738.65|729.55|738.5|729.4|11
1655230320000|2022-06-14 18:12:00|738.7|729.6|739.35|730.25|739.35|730.25|738.35|729.25|22
1655230330000|2022-06-14 18:12:10|739.3|730.2|740.7|731.6|740.8|731.7|739.3|730.2|25
1655230340000|2022-06-14 18:12:20|740.75|731.65|742.75|733.65|743.15|734.05|740.75|731.65|20
1655230350000|2022-06-14 18:12:30|742.7|733.6|742.55|733.45|742.8|733.7|742.55|733.45|13
1655230360000|2022-06-14 18:12:40|742.5|733.4|742.55|733.45|742.85|733.75|742.45|733.35|14
1655230370000|2022-06-14 18:12:50|742.45|733.35|742.6|733.5|743|733.9|742.45|733.35|12
1655230380000|2022-06-14 18:13:00|742.65|733.55|741.25|732.15|742.65|733.55|741.2|732.1|15
1655230390000|2022-06-14 18:13:10|741.3|732.2|741.15|732.05|741.6|732.5|741.1|732|16
1655230400000|2022-06-14 18:13:20|741.2|732.1|741.4|732.3|741.55|732.45|741.2|732.1|19
1655230410000|2022-06-14 18:13:30|741.25|732.15|740.8|731.7|741.35|732.25|740.8|731.7|23
1655230420000|2022-06-14 18:13:40|740.75|731.65|740.6|731.5|740.75|731.65|740.6|731.5|6
1655230430000|2022-06-14 18:13:50|740.75|731.65|740.05|730.95|740.75|731.65|740.05|730.95|13
1655230440000|2022-06-14 18:14:00|740.1|731|740.5|731.4|740.8|731.7|740.05|730.95|24
1655230450000|2022-06-14 18:14:10|740.45|731.35|740.55|731.45|740.6|731.5|740.45|731.35|17
1655230460000|2022-06-14 18:14:20|740.6|731.5|740.35|731.25|740.6|731.5|740.3|731.2|14
1655230470000|2022-06-14 18:14:30|740.3|731.2|740|730.9|740.3|731.2|739.55|730.45|16
1655230480000|2022-06-14 18:14:40|739.95|730.85|740.35|731.25|740.7|731.6|739.85|730.75|17
1655230490000|2022-06-14 18:14:50|740.4|731.3|741.5|732.4|741.55|732.45|740.4|731.3|18
1655230500000|2022-06-14 18:15:00|741.6|732.5|742.8|733.7|742.8|733.7|741.6|732.5|15
1655230510000|2022-06-14 18:15:10|742.85|733.75|742.75|733.65|742.97|733.87|742.5|733.4|18
1655230520000|2022-06-14 18:15:20|742.8|733.7|742.7|733.6|742.9|733.8|742.4|733.3|19
1655230530000|2022-06-14 18:15:30|742.75|733.65|742.85|733.75|743.1|734|742.55|733.45|18
1655230540000|2022-06-14 18:15:40|742.9|733.8|742.8|733.7|743.05|733.95|742.8|733.7|14
1655230550000|2022-06-14 18:15:50|742.7|733.6|742.55|733.45|742.7|733.6|742.55|733.45|6
1655230560000|2022-06-14 18:16:00|742.5|733.4|742.9|733.8|742.9|733.8|742.3|733.2|17
1655230570000|2022-06-14 18:16:10|742.95|733.85|742.3|733.2|743|733.9|742.3|733.2|19
1655230580000|2022-06-14 18:16:20|742.35|733.25|742.6|733.5|742.75|733.65|742.35|733.25|20
1655230590000|2022-06-14 18:16:30|742.65|733.55|743|733.9|743.3|734.2|742.6|733.5|20
1655230600000|2022-06-14 18:16:40|742.75|733.65|742.85|733.75|743.05|733.95|742.75|733.65|12
1655230610000|2022-06-14 18:16:50|742.8|733.7|742.45|733.35|742.85|733.75|742.45|733.35|12
1655230620000|2022-06-14 18:17:00|742.5|733.4|742.7|733.6|743.05|733.95|742.5|733.4|15
1655230630000|2022-06-14 18:17:10|742.85|733.75|742.55|733.45|742.95|733.85|742.55|733.45|16
1655230640000|2022-06-14 18:17:20|742.5|733.4|742.5|733.4|742.55|733.45|742.4|733.3|8
1655230650000|2022-06-14 18:17:30|742.4|733.3|742.4|733.3|742.4|733.3|742.4|733.3|1
1655230660000|2022-06-14 18:17:40|742.45|733.35|742.15|733.05|742.5|733.4|742.1|733|13
1655230670000|2022-06-14 18:17:50|742.2|733.1|742.3|733.2|742.3|733.2|742.15|733.05|6
1655230680000|2022-06-14 18:18:00|742.15|733.05|742.2|733.1|742.5|733.4|742.15|733.05|9
1655230690000|2022-06-14 18:18:10|742.25|733.15|742.5|733.4|742.7|733.6|742.2|733.1|16
1655230700000|2022-06-14 18:18:20|742.55|733.45|742.45|733.35|742.75|733.65|742.35|733.25|23
1655230710000|2022-06-14 18:18:30|742.5|733.4|742.65|733.55|742.7|733.6|742.15|733.05|16
1655230720000|2022-06-14 18:18:40|742.7|733.6|743.3|734.2|743.3|734.2|742.7|733.6|14
1655230730000|2022-06-14 18:18:50|743.35|734.25|743.7|734.6|743.85|734.75|743.3|734.2|20
1655230740000|2022-06-14 18:19:00|743.55|734.45|743.5|734.4|743.55|734.45|743.25|734.15|16
1655230750000|2022-06-14 18:19:10|743.55|734.45|743.5|734.4|743.65|734.55|743.3|734.2|21
1655230760000|2022-06-14 18:19:20|743.55|734.45|743.75|734.65|743.75|734.65|743.5|734.4|12
1655230770000|2022-06-14 18:19:30|743.6|734.5|744.85|735.75|744.9|735.8|743.6|734.5|25
1655230780000|2022-06-14 18:19:40|744.8|735.7|744.8|735.7|744.85|735.75|744.6|735.5|15
1655230790000|2022-06-14 18:19:50|744.7|735.6|744.5|735.4|744.7|735.6|744.45|735.35|18
1655230800000|2022-06-14 18:20:00|744.55|735.45|744.4|735.3|744.8|735.7|744.4|735.3|10
1655230810000|2022-06-14 18:20:10|744.35|735.25|745.2|736.1|745.2|736.1|744|734.9|19
1655230820000|2022-06-14 18:20:20|745.25|736.15|745.6|736.5|745.6|736.5|745.25|736.15|12
1655230830000|2022-06-14 18:20:30|745.65|736.55|745.7|736.6|745.75|736.65|745.65|736.55|5
1655230840000|2022-06-14 18:20:40|745.55|736.45|745.45|736.35|745.55|736.45|745.25|736.15|13
1655230850000|2022-06-14 18:20:50|745.4|736.3|744.7|735.6|745.4|736.3|744.7|735.6|14
1655230860000|2022-06-14 18:21:00|744.8|735.7|744.6|735.5|745|735.9|744.55|735.45|11
1655230870000|2022-06-14 18:21:10|744.55|735.45|743.7|734.6|744.85|735.75|743.65|734.55|24
1655230880000|2022-06-14 18:21:20|743.75|734.65|743.4|734.3|743.75|734.65|743.3|734.2|12
1655230890000|2022-06-14 18:21:30|743.35|734.25|743.75|734.65|743.75|734.65|743.2|734.1|16
1655230900000|2022-06-14 18:21:40|743.45|734.35|743.45|734.35|743.45|734.35|743.45|734.35|1
1655230910000|2022-06-14 18:21:50|743.55|734.45|743.55|734.45|743.75|734.65|743.3|734.2|16
1655230920000|2022-06-14 18:22:00|743.4|734.3|743.2|734.1|743.6|734.5|743.2|734.1|11
1655230930000|2022-06-14 18:22:10|743.25|734.15|743.05|733.95|743.35|734.25|742.95|733.85|9
1655230940000|2022-06-14 18:22:20|743.1|734|743.3|734.2|743.4|734.3|742.9|733.8|9
1655230950000|2022-06-14 18:22:30|743.35|734.25|743.3|734.2|743.35|734.25|743.1|734|13
1655230960000|2022-06-14 18:22:40|743.35|734.25|743.45|734.35|743.45|734.35|743.35|734.25|5
1655230970000|2022-06-14 18:22:50|743.55|734.45|743.4|734.3|743.55|734.45|743.3|734.2|9
1655230980000|2022-06-14 18:23:00|743.35|734.25|742.95|733.85|743.35|734.25|742.95|733.85|7
1655230990000|2022-06-14 18:23:10|742.8|733.7|742.2|733.1|742.8|733.7|742.15|733.05|16
1655231000000|2022-06-14 18:23:20|742.15|733.05|742.4|733.3|742.4|733.3|742.15|733.05|15
1655231010000|2022-06-14 18:23:30|742.45|733.35|741.52|732.42|742.6|733.5|741.52|732.42|12
1655231020000|2022-06-14 18:23:40|741.51|732.41|741.3|732.2|741.51|732.41|741|731.9|5
1655231030000|2022-06-14 18:23:50|741.35|732.25|741.2|732.1|741.4|732.3|741.05|731.95|15
1655231040000|2022-06-14 18:24:00|741.1|732|741.1|732|741.3|732.2|740.67|731.57|17
1655231050000|2022-06-14 18:24:10|741.2|732.1|741.5|732.4|741.9|732.8|741.2|732.1|21
1655231060000|2022-06-14 18:24:20|741.41|732.31|741.21|732.11|741.41|732.31|741.16|732.06|10
1655231070000|2022-06-14 18:24:30|741.26|732.16|741.26|732.16|741.31|732.21|741.26|732.16|3
1655231080000|2022-06-14 18:24:40|741.21|732.11|740.58|731.48|741.21|732.11|740.58|731.48|11
1655231090000|2022-06-14 18:24:50|740.51|731.41|740.4|731.3|740.63|731.53|740.4|731.3|10
1655231100000|2022-06-14 18:25:00|740.35|731.25|740.4|731.3|740.4|731.3|740.08|730.98|15
1655231110000|2022-06-14 18:25:10|740.35|731.25|740.4|731.3|740.75|731.65|740.35|731.25|19
1655231120000|2022-06-14 18:25:20|740.35|731.25|739.67|730.57|740.35|731.25|739.62|730.52|12
1655231130000|2022-06-14 18:25:30|739.72|730.62|739.61|730.51|739.72|730.62|739.61|730.51|10
1655231140000|2022-06-14 18:25:40|739.66|730.56|739.1|730|739.76|730.66|739.1|730|10
1655231150000|2022-06-14 18:25:50|739.05|729.95|738.75|729.65|739.25|730.15|738.65|729.55|11
1655231160000|2022-06-14 18:26:00|738.7|729.6|738.65|729.55|738.75|729.65|738.65|729.55|9
1655231170000|2022-06-14 18:26:10|738.6|729.5|738.75|729.65|738.8|729.7|738.5|729.4|11
1655231180000|2022-06-14 18:26:20|738.65|729.55|738.52|729.42|738.75|729.65|738.42|729.32|16
1655231190000|2022-06-14 18:26:30|738.57|729.47|738.75|729.65|738.75|729.65|738.42|729.32|18
1655231200000|2022-06-14 18:26:40|738.7|729.6|738.75|729.65|739.45|730.35|738.65|729.55|19
1655231210000|2022-06-14 18:26:50|738.85|729.75|738.85|729.75|738.9|729.8|738.75|729.65|18
1655231220000|2022-06-14 18:27:00|738.9|729.8|740.1|731|740.45|731.35|738.85|729.75|19
1655231230000|2022-06-14 18:27:10|739.95|730.85|741.3|732.2|741.3|732.2|739.9|730.8|22
1655231240000|2022-06-14 18:27:20|741.35|732.25|742.45|733.35|742.45|733.35|741.35|732.25|21
1655231250000|2022-06-14 18:27:30|742.4|733.3|742.8|733.7|742.8|733.7|742.25|733.15|26
1655231260000|2022-06-14 18:27:40|742.9|733.8|742.7|733.6|743.35|734.25|742.7|733.6|15
1655231270000|2022-06-14 18:27:50|742.55|733.45|741.42|732.32|742.6|733.5|741.32|732.22|25
1655231280000|2022-06-14 18:28:00|741.47|732.37|741.85|732.75|741.85|732.75|741.47|732.37|11
1655231290000|2022-06-14 18:28:10|741.8|732.7|741.75|732.65|741.85|732.75|741.65|732.55|13
1655231300000|2022-06-14 18:28:20|741.7|732.6|742.3|733.2|742.45|733.35|741.65|732.55|14
1655231310000|2022-06-14 18:28:30|742.25|733.15|741.85|732.75|742.25|733.15|741.3|732.2|25
1655231320000|2022-06-14 18:28:40|741.8|732.7|741.55|732.45|741.8|732.7|741.5|732.4|6
1655231330000|2022-06-14 18:28:50|741.5|732.4|741.65|732.55|741.65|732.55|741.21|732.11|17
1655231340000|2022-06-14 18:29:00|741.7|732.6|741.35|732.25|741.7|732.6|741.25|732.15|23
1655231350000|2022-06-14 18:29:10|741.4|732.3|741.85|732.75|741.95|732.85|741.25|732.15|17
1655231360000|2022-06-14 18:29:20|741.8|732.7|741.07|731.97|741.85|732.75|741.07|731.97|15
1655231370000|2022-06-14 18:29:30|741.03|731.93|740.86|731.76|741.03|731.93|740.86|731.76|9
1655231380000|2022-06-14 18:29:40|740.81|731.71|740.06|730.96|740.81|731.71|740.06|730.96|5
1655231390000|2022-06-14 18:29:50|739.99|730.89|739.04|729.94|739.99|730.89|739.04|729.94|8
1655231400000|2022-06-14 18:30:00|739.09|729.99|739.29|730.19|739.39|730.29|739.09|729.99|10
1655231410000|2022-06-14 18:30:10|739.24|730.14|738.6|729.5|739.24|730.14|738.6|729.5|14
1655231420000|2022-06-14 18:30:20|738.55|729.45|737.92|728.82|738.55|729.45|737.92|728.82|10
1655231430000|2022-06-14 18:30:30|737.86|728.76|737.25|728.15|737.86|728.76|737.25|728.15|8
1655231440000|2022-06-14 18:30:40|737.12|728.02|735.69|726.59|737.12|728.02|735.53|726.43|14
1655231450000|2022-06-14 18:30:50|735.64|726.54|734.99|725.89|735.69|726.59|734.99|725.89|13
1655231460000|2022-06-14 18:31:00|735.07|725.97|735.07|725.97|735.5|726.4|735.07|725.97|21
1655231470000|2022-06-14 18:31:10|734.99|725.89|735.1|726|735.42|726.32|734.99|725.89|13
1655231480000|2022-06-14 18:31:20|735.04|725.94|735.04|725.94|735.34|726.24|734.94|725.84|11
1655231490000|2022-06-14 18:31:30|735.09|725.99|734.94|725.84|735.24|726.14|734.94|725.84|9
1655231500000|2022-06-14 18:31:40|735.04|725.94|735.04|725.94|735.04|725.94|734.89|725.79|11
1655231510000|2022-06-14 18:31:50|735.14|726.04|735.2|726.1|735.4|726.3|735.14|726.04|9
1655231520000|2022-06-14 18:32:00|735.25|726.15|734.9|725.8|735.3|726.2|734.85|725.75|8
1655231530000|2022-06-14 18:32:10|735|725.9|735.6|726.5|735.6|726.5|735|725.9|11
1655231540000|2022-06-14 18:32:20|735.75|726.65|736.3|727.2|736.35|727.25|735.75|726.65|24
1655231550000|2022-06-14 18:32:30|736.35|727.25|736.15|727.05|736.45|727.35|736.15|727.05|18
1655231560000|2022-06-14 18:32:40|736.2|727.1|736.1|727|736.45|727.35|736.05|726.95|17
1655231570000|2022-06-14 18:32:50|736.05|726.95|735.9|726.8|736.05|726.95|735.75|726.65|18
1655231580000|2022-06-14 18:33:00|735.95|726.85|736.3|727.2|736.45|727.35|735.75|726.65|21
1655231590000|2022-06-14 18:33:10|736.35|727.25|736.55|727.45|736.7|727.6|736.15|727.05|22
1655231600000|2022-06-14 18:33:20|736.6|727.5|736.55|727.45|736.75|727.65|736.45|727.35|14
1655231610000|2022-06-14 18:33:30|736.6|727.5|736.85|727.75|736.9|727.8|736.6|727.5|18
1655231620000|2022-06-14 18:33:40|736.95|727.85|737.75|728.65|737.95|728.85|736.95|727.85|19
1655231630000|2022-06-14 18:33:50|737.8|728.7|737.9|728.8|738.1|729|737.6|728.5|20
1655231640000|2022-06-14 18:34:00|737.95|728.85|738.65|729.55|738.8|729.7|737.95|728.85|25
1655231650000|2022-06-14 18:34:10|738.6|729.5|738.95|729.85|738.95|729.85|738.6|729.5|14
1655231660000|2022-06-14 18:34:20|738.8|729.7|740.7|731.6|740.7|731.6|738.75|729.65|21
1655231670000|2022-06-14 18:34:30|740.9|731.8|742.45|733.35|742.7|733.6|740.9|731.8|26
1655231680000|2022-06-14 18:34:40|742.4|733.3|742.85|733.75|743.3|734.2|742.35|733.25|19
1655231690000|2022-06-14 18:34:50|742.7|733.6|742.3|733.2|742.85|733.75|742.3|733.2|22
1655231700000|2022-06-14 18:35:00|742.1|733|742.3|733.2|742.6|733.5|742|732.9|27
1655231710000|2022-06-14 18:35:10|742.25|733.15|742.6|733.5|742.95|733.85|742.25|733.15|23
1655231720000|2022-06-14 18:35:20|742.65|733.55|743.5|734.4|743.5|734.4|742.25|733.15|25
1655231730000|2022-06-14 18:35:30|743.55|734.45|741.8|732.7|743.55|734.45|741.8|732.7|26
1655231740000|2022-06-14 18:35:40|741.85|732.75|741.7|732.6|741.95|732.85|741.65|732.55|21
1655231750000|2022-06-14 18:35:50|741.75|732.65|741.75|732.65|741.85|732.75|741.6|732.5|17
1655231760000|2022-06-14 18:36:00|741.8|732.7|741.65|732.55|742.05|732.95|741.55|732.45|17
1655231770000|2022-06-14 18:36:10|741.7|732.6|741.49|732.39|742|732.9|741.34|732.24|25
1655231780000|2022-06-14 18:36:20|741.6|732.5|741.14|732.04|741.65|732.55|741.14|732.04|16
1655231790000|2022-06-14 18:36:30|740.65|731.55|740.7|731.6|740.7|731.6|740.45|731.35|9
1655231800000|2022-06-14 18:36:40|740.75|731.65|740.65|731.55|740.9|731.8|740.65|731.55|18
1655231810000|2022-06-14 18:36:50|740.6|731.5|740.55|731.45|740.65|731.55|740.4|731.3|8
1655231830000|2022-06-14 18:37:10|740.6|731.5|741.1|732|741.6|732.5|740.6|731.5|21
1655231840000|2022-06-14 18:37:20|741.05|731.95|741.65|732.55|741.65|732.55|740.9|731.8|23
1655231850000|2022-06-14 18:37:30|741.7|732.6|742.25|733.15|742.6|733.5|741.5|732.4|27
1655231860000|2022-06-14 18:37:40|742.1|733|741.6|732.5|742.1|733|741.55|732.45|20
1655231870000|2022-06-14 18:37:50|741.65|732.55|742.4|733.3|742.4|733.3|741.65|732.55|22
1655231880000|2022-06-14 18:38:00|742.45|733.35|742.7|733.6|742.7|733.6|742.25|733.15|23
1655231890000|2022-06-14 18:38:10|742.75|733.65|742.7|733.6|742.8|733.7|742.55|733.45|17
1655231900000|2022-06-14 18:38:20|742.75|733.65|742.8|733.7|742.8|733.7|742.7|733.6|5
1655231910000|2022-06-14 18:38:30|742.85|733.75|742.7|733.6|743.2|734.1|742.65|733.55|24
1655231920000|2022-06-14 18:38:40|742.55|733.45|743.55|734.45|743.55|734.45|742.35|733.25|22
1655231930000|2022-06-14 18:38:50|743.6|734.5|743.8|734.7|743.8|734.7|743.35|734.25|15
1655231940000|2022-06-14 18:39:00|743.85|734.75|743.8|734.7|744|734.9|743.35|734.25|24
1655231950000|2022-06-14 18:39:10|743.85|734.75|744.45|735.35|744.55|735.45|743.85|734.75|11
1655231960000|2022-06-14 18:39:20|744.5|735.4|744.3|735.2|744.65|735.55|744.25|735.15|17
1655231970000|2022-06-14 18:39:30|744.25|735.15|743.8|734.7|744.3|735.2|743.5|734.4|25
1655231980000|2022-06-14 18:39:40|743.9|734.8|743.85|734.75|744|734.9|743.85|734.75|10
1655231990000|2022-06-14 18:39:50|743.9|734.8|744.35|735.25|744.75|735.65|743.9|734.8|17
1655232000000|2022-06-14 18:40:00|744.3|735.2|743.8|734.7|744.3|735.2|743.45|734.35|23
1655232010000|2022-06-14 18:40:10|743.75|734.65|743.35|734.25|743.75|734.65|743.35|734.25|15
1655232020000|2022-06-14 18:40:20|743.45|734.35|743.04|733.94|743.6|734.5|742.99|733.89|19
1655232030000|2022-06-14 18:40:30|743.09|733.99|742.99|733.89|743.09|733.99|742.99|733.89|9
1655232040000|2022-06-14 18:40:40|743.04|733.94|741.88|732.78|743.09|733.99|741.83|732.73|21
1655232050000|2022-06-14 18:40:50|741.83|732.73|741.75|732.65|741.93|732.83|741.55|732.45|24
1655232060000|2022-06-14 18:41:00|741.8|732.7|741.65|732.55|741.85|732.75|741.65|732.55|10
1655232070000|2022-06-14 18:41:10|741.6|732.5|741.38|732.28|741.65|732.55|741.33|732.23|20
1655232080000|2022-06-14 18:41:20|741.33|732.23|741.4|732.3|741.6|732.5|741.28|732.18|22
1655232090000|2022-06-14 18:41:30|741.45|732.35|741.55|732.45|741.6|732.5|741.4|732.3|18
1655232100000|2022-06-14 18:41:40|741.5|732.4|741.5|732.4|741.55|732.45|741.4|732.3|14
1655232110000|2022-06-14 18:41:50|741.45|732.35|741.55|732.45|741.55|732.45|741.06|731.96|23
1655232120000|2022-06-14 18:42:00|741.5|732.4|740.96|731.86|741.55|732.45|740.96|731.86|10
1655232130000|2022-06-14 18:42:10|740.93|731.83|740.45|731.35|740.93|731.83|740.45|731.35|13
1655232140000|2022-06-14 18:42:20|740.4|731.3|740.29|731.19|740.5|731.4|740.09|730.99|13
1655232150000|2022-06-14 18:42:30|740.24|731.14|740.34|731.24|740.34|731.24|740.09|730.99|8
1655232160000|2022-06-14 18:42:40|740.39|731.29|739.91|730.81|740.45|731.35|739.91|730.81|14
1655232170000|2022-06-14 18:42:50|740.03|730.93|739.98|730.88|740.03|730.93|739.98|730.88|2
1655232180000|2022-06-14 18:43:00|739.91|730.81|739.91|730.81|739.91|730.81|739.91|730.81|1
1655232190000|2022-06-14 18:43:10|739.88|730.78|739.4|730.3|739.88|730.78|739.4|730.3|14
1655232200000|2022-06-14 18:43:20|739.6|730.5|739.35|730.25|739.6|730.5|739.35|730.25|6
1655232210000|2022-06-14 18:43:30|739.3|730.2|739.8|730.7|739.8|730.7|739.2|730.1|18
1655232220000|2022-06-14 18:43:40|739.85|730.75|739.45|730.35|739.85|730.75|739.4|730.3|22
1655232230000|2022-06-14 18:43:50|739.55|730.45|739.55|730.45|739.6|730.5|739.45|730.35|6
1655232240000|2022-06-14 18:44:00|739.5|730.4|739.45|730.35|739.5|730.4|739.35|730.25|8
1655232250000|2022-06-14 18:44:10|739.5|730.4|739.8|730.7|739.85|730.75|739.5|730.4|10
1655232260000|2022-06-14 18:44:20|739.75|730.65|739.65|730.55|739.8|730.7|739.55|730.45|22
1655232270000|2022-06-14 18:44:30|739.7|730.6|740.25|731.15|740.25|731.15|739.45|730.35|16
1655232280000|2022-06-14 18:44:40|740.3|731.2|740.55|731.45|741.6|732.5|740.3|731.2|33
1655232290000|2022-06-14 18:44:50|740.5|731.4|741.15|732.05|741.3|732.2|740.45|731.35|19
1655232300000|2022-06-14 18:45:00|740.95|731.85|742.3|733.2|742.45|733.35|740.6|731.5|26
1655232310000|2022-06-14 18:45:10|742.35|733.25|743.25|734.15|743.45|734.35|742.3|733.2|27
1655232320000|2022-06-14 18:45:20|743.2|734.1|741.45|732.35|743.3|734.2|741.15|732.05|26
1655232330000|2022-06-14 18:45:30|741.55|732.45|740.93|731.83|741.7|732.6|740.93|731.83|12
1655232340000|2022-06-14 18:45:40|740.39|731.29|739.4|730.3|740.39|731.29|739.35|730.25|17
1655232350000|2022-06-14 18:45:50|739.3|730.2|738.06|728.96|739.3|730.2|738.03|728.93|14
1655232360000|2022-06-14 18:46:00|737.97|728.87|737.91|728.81|738.08|728.98|737.91|728.81|9
1655232370000|2022-06-14 18:46:10|737.62|728.52|737.07|727.97|737.62|728.52|736.97|727.87|11
1655232380000|2022-06-14 18:46:20|737.12|728.02|737.12|728.02|737.17|728.07|737.02|727.92|7
1655232390000|2022-06-14 18:46:30|737.07|727.97|737.04|727.94|737.22|728.12|737.04|727.94|7
1655232400000|2022-06-14 18:46:40|737.12|728.02|736.67|727.57|737.12|728.02|736.67|727.57|7
1655232410000|2022-06-14 18:46:50|736.78|727.68|736.45|727.35|736.78|727.68|736.45|727.35|16
1655232420000|2022-06-14 18:47:00|736.4|727.3|736.3|727.2|736.6|727.5|736.15|727.05|19
1655232430000|2022-06-14 18:47:10|736.25|727.15|734.09|724.99|736.25|727.15|733.96|724.86|29
1655232440000|2022-06-14 18:47:20|733.99|724.89|734.35|725.25|734.35|725.25|733.74|724.64|23
1655232450000|2022-06-14 18:47:30|734.3|725.2|734.15|725.05|734.55|725.45|734.1|725|22
1655232460000|2022-06-14 18:47:40|734.1|725|734.5|725.4|734.5|725.4|734.1|725|20
1655232470000|2022-06-14 18:47:50|734.45|725.35|733.4|724.3|734.45|725.35|733.35|724.25|28
1655232480000|2022-06-14 18:48:00|733.5|724.4|733.9|724.8|733.9|724.8|733.4|724.3|16
1655232490000|2022-06-14 18:48:10|733.85|724.75|734|724.9|734.5|725.4|733.8|724.7|28
1655232500000|2022-06-14 18:48:20|733.95|724.85|734.1|725|734.55|725.45|733.85|724.75|19
1655232510000|2022-06-14 18:48:30|734.05|724.95|733.5|724.4|734.55|725.45|733.35|724.25|28
1655232520000|2022-06-14 18:48:40|733.45|724.35|733.5|724.4|733.7|724.6|733.3|724.2|24
1655232530000|2022-06-14 18:48:50|733.45|724.35|733.65|724.55|733.7|724.6|733.45|724.35|17
1655232540000|2022-06-14 18:49:00|733.7|724.6|734.45|725.35|734.5|725.4|733.7|724.6|25
1655232550000|2022-06-14 18:49:10|734.4|725.3|734.15|725.05|734.8|725.7|733.7|724.6|29
1655232560000|2022-06-14 18:49:20|734.2|725.1|733.8|724.7|734.2|725.1|733.65|724.55|21
1655232570000|2022-06-14 18:49:30|733.7|724.6|733.5|724.4|733.8|724.7|733.45|724.35|16
1655232580000|2022-06-14 18:49:40|733.45|724.35|733.6|724.5|733.6|724.5|733.35|724.25|19
1655232590000|2022-06-14 18:49:50|733.65|724.55|732.79|723.69|733.65|724.55|732.64|723.54|21
1655232600000|2022-06-14 18:50:00|732.74|723.64|731.45|722.35|732.74|723.64|731.06|721.96|30
1655232610000|2022-06-14 18:50:10|731.5|722.4|732.4|723.3|732.6|723.5|731.26|722.16|27
1655232620000|2022-06-14 18:50:20|732.35|723.25|732.05|722.95|732.65|723.55|732|722.9|21
1655232630000|2022-06-14 18:50:30|732.15|723.05|732.1|723|732.55|723.45|731.85|722.75|23
1655232640000|2022-06-14 18:50:40|732.05|722.95|732.1|723|732.15|723.05|731.75|722.65|11
1655232650000|2022-06-14 18:50:50|732.15|723.05|732.2|723.1|732.35|723.25|732.05|722.95|13
1655232660000|2022-06-14 18:51:00|732.1|723|732.05|722.95|732.25|723.15|732.05|722.95|7
1655232670000|2022-06-14 18:51:10|732|722.9|732.35|723.25|732.35|723.25|732|722.9|14
1655232680000|2022-06-14 18:51:20|732.25|723.15|732.75|723.65|732.85|723.75|732.25|723.15|14
1655232690000|2022-06-14 18:51:30|732.7|723.6|732.6|723.5|732.85|723.75|732.3|723.2|15
1655232700000|2022-06-14 18:51:40|732.65|723.55|732.55|723.45|732.65|723.55|732.45|723.35|6
1655232710000|2022-06-14 18:51:50|732.6|723.5|732.75|723.65|732.75|723.65|732.35|723.25|23
1655232720000|2022-06-14 18:52:00|732.8|723.7|733.7|724.6|734|724.9|732.7|723.6|22
1655232730000|2022-06-14 18:52:10|733.65|724.55|733.85|724.75|734.35|725.25|733.5|724.4|25
1655232740000|2022-06-14 18:52:20|733.9|724.8|734.85|725.75|734.95|725.85|733.8|724.7|24
1655232750000|2022-06-14 18:52:30|734.95|725.85|734.6|725.5|735.05|725.95|734.6|725.5|24
1655232760000|2022-06-14 18:52:40|734.65|725.55|733.8|724.7|734.65|725.55|733.7|724.6|22
1655232770000|2022-06-14 18:52:50|733.75|724.65|733.25|724.15|734.1|725|733.07|723.97|21
1655232780000|2022-06-14 18:53:00|733.3|724.2|733.45|724.35|733.75|724.65|733.3|724.2|24
1655232790000|2022-06-14 18:53:10|733.31|724.21|732.3|723.2|733.31|724.21|732.3|723.2|17
1655232800000|2022-06-14 18:53:20|732.4|723.3|732.02|722.92|732.4|723.3|732.02|722.92|6
1655232810000|2022-06-14 18:53:30|732.12|723.02|732.15|723.05|732.25|723.15|731.97|722.87|12
1655232820000|2022-06-14 18:53:40|732.25|723.15|731.96|722.86|732.25|723.15|731.96|722.86|10
1655232830000|2022-06-14 18:53:50|732.03|722.93|732.11|723.01|732.26|723.16|732.03|722.93|15
1655232840000|2022-06-14 18:54:00|732.01|722.91|731.96|722.86|732.16|723.06|731.96|722.86|10
1655232850000|2022-06-14 18:54:10|732.01|722.91|731.96|722.86|732.06|722.96|731.96|722.86|12
1655232860000|2022-06-14 18:54:20|731.86|722.76|731.4|722.3|731.86|722.76|731.3|722.2|11
1655232870000|2022-06-14 18:54:30|731.45|722.35|731.12|722.02|731.45|722.35|731.1|722|9
1655232880000|2022-06-14 18:54:40|731.2|722.1|731.12|722.02|731.2|722.1|731.07|721.97|4
1655232890000|2022-06-14 18:54:50|731.15|722.05|731.15|722.05|731.15|722.05|731.15|722.05|1
1655232900000|2022-06-14 18:55:00|731.05|721.95|730.63|721.53|731.05|721.95|730.63|721.53|5
1655232920000|2022-06-14 18:55:20|730.74|721.64|730.94|721.84|731.05|721.95|730.69|721.59|16
1655232930000|2022-06-14 18:55:30|730.99|721.89|731.04|721.94|731.14|722.04|730.88|721.78|16
1655232940000|2022-06-14 18:55:40|731.09|721.99|731.1|722|731.25|722.15|731.05|721.95|20
1655232950000|2022-06-14 18:55:50|731.25|722.15|731.45|722.35|731.45|722.35|731|721.9|18
1655232960000|2022-06-14 18:56:00|731.55|722.45|732|722.9|732.05|722.95|731.55|722.45|18
1655232970000|2022-06-14 18:56:10|732.05|722.95|732.55|723.45|732.6|723.5|732.05|722.95|16
1655232980000|2022-06-14 18:56:20|732.6|723.5|733.15|724.05|733.3|724.2|732.6|723.5|22
1655232990000|2022-06-14 18:56:30|733.2|724.1|732.55|723.45|733.2|724.1|732.5|723.4|12
1655233000000|2022-06-14 18:56:40|732.5|723.4|732.7|723.6|732.8|723.7|732.45|723.35|18
1655233010000|2022-06-14 18:56:50|732.6|723.5|732.4|723.3|732.6|723.5|732.21|723.11|20
1655233020000|2022-06-14 18:57:00|732.35|723.25|733.25|724.15|733.25|724.15|732.35|723.25|21
1655233030000|2022-06-14 18:57:10|733.2|724.1|733.45|724.35|733.55|724.45|733.2|724.1|10
1655233040000|2022-06-14 18:57:20|733.4|724.3|733.95|724.85|733.95|724.85|732.9|723.8|22
1655233050000|2022-06-14 18:57:30|734.05|724.95|733.3|724.2|734.2|725.1|733.2|724.1|17
1655233060000|2022-06-14 18:57:40|733.25|724.15|732.95|723.85|733.5|724.4|732.9|723.8|22
1655233070000|2022-06-14 18:57:50|733|723.9|733.1|724|733.2|724.1|733|723.9|12
1655233080000|2022-06-14 18:58:00|733.15|724.05|731.6|722.5|733.35|724.25|731.6|722.5|21
1655233090000|2022-06-14 18:58:10|731.55|722.45|731.35|722.25|731.6|722.5|731.25|722.15|10
1655233100000|2022-06-14 18:58:20|731.4|722.3|731.3|722.2|731.4|722.3|731.25|722.15|4
1655233110000|2022-06-14 18:58:30|731.35|722.25|731.35|722.25|731.4|722.3|731.3|722.2|9
1655233120000|2022-06-14 18:58:40|731.3|722.2|731.2|722.1|731.3|722.2|731.1|722|11
1655233130000|2022-06-14 18:58:50|731.25|722.15|731.3|722.2|731.3|722.2|731.1|722|17
1655233140000|2022-06-14 18:59:00|731.25|722.15|731.25|722.15|731.25|722.15|731.1|722|14
1655233150000|2022-06-14 18:59:10|731.2|722.1|731.05|721.95|731.4|722.3|731.05|721.95|15
1655233160000|2022-06-14 18:59:20|731.1|722|731|721.9|731.1|722|730.83|721.73|14
1655233170000|2022-06-14 18:59:30|731.01|721.91|731.2|722.1|731.2|722.1|730.74|721.64|13
1655233180000|2022-06-14 18:59:40|731.25|722.15|731.35|722.25|731.4|722.3|731.2|722.1|7
1655233190000|2022-06-14 18:59:50|731.4|722.3|731.35|722.25|731.5|722.4|731.3|722.2|9
1655233200000|2022-06-14 19:00:00|731.3|722.2|731.2|722.1|731.3|722.2|731.1|722|10
1655233210000|2022-06-14 19:00:10|731.25|722.15|731.7|722.6|732.1|723|731.2|722.1|23
1655233220000|2022-06-14 19:00:20|731.65|722.55|731.3|722.2|731.7|722.6|731.2|722.1|15
1655233230000|2022-06-14 19:00:30|731.25|722.15|730.63|721.53|731.28|722.18|730.63|721.53|13
1655233240000|2022-06-14 19:00:40|730.69|721.59|730.69|721.59|730.69|721.59|730.69|721.59|1
1655233250000|2022-06-14 19:00:50|730.72|721.62|732.25|723.15|732.25|723.15|730.72|721.62|25
1655233260000|2022-06-14 19:01:00|732.2|723.1|732.5|723.4|733|723.9|732.06|722.96|22
1655233270000|2022-06-14 19:01:10|732.45|723.35|733.2|724.1|733.25|724.15|732.4|723.3|15
1655233280000|2022-06-14 19:01:20|733.15|724.05|733.15|724.05|733.15|724.05|732.38|723.28|23
1655233290000|2022-06-14 19:01:30|733.3|724.2|733.95|724.85|733.95|724.85|732.9|723.8|29
1655233300000|2022-06-14 19:01:40|733.85|724.75|733.15|724.05|733.95|724.85|732.95|723.85|22
1655233310000|2022-06-14 19:01:50|733.1|724|733.65|724.55|733.65|724.55|732.9|723.8|21
1655233320000|2022-06-14 19:02:00|733.55|724.45|734.45|725.35|734.45|725.35|733.55|724.45|21
1655233330000|2022-06-14 19:02:10|734.4|725.3|734.25|725.15|734.4|725.3|733.95|724.85|18
1655233340000|2022-06-14 19:02:20|734.2|725.1|734|724.9|734.4|725.3|734|724.9|18
1655233350000|2022-06-14 19:02:30|733.95|724.85|733.31|724.21|733.95|724.85|733.21|724.11|19
1655233360000|2022-06-14 19:02:40|733.26|724.16|732.95|723.85|733.31|724.21|732.6|723.5|18
1655233370000|2022-06-14 19:02:50|733.1|724|733.3|724.2|733.6|724.5|733.05|723.95|22
1655233380000|2022-06-14 19:03:00|733.15|724.05|733.05|723.95|733.25|724.15|733|723.9|17
1655233390000|2022-06-14 19:03:10|733.15|724.05|733.15|724.05|733.15|724.05|733.05|723.95|12
1655233400000|2022-06-14 19:03:20|733.1|724|733.15|724.05|733.25|724.15|733.05|723.95|11
1655233410000|2022-06-14 19:03:30|733.2|724.1|733.2|724.1|733.25|724.15|733.1|724|11
1655233420000|2022-06-14 19:03:40|733.15|724.05|732.66|723.56|733.3|724.2|732.66|723.56|18
1655233430000|2022-06-14 19:03:50|732.61|723.51|732.33|723.23|732.61|723.51|732.26|723.16|13
1655233440000|2022-06-14 19:04:00|732.28|723.18|732.95|723.85|733.2|724.1|732.28|723.18|18
1655233450000|2022-06-14 19:04:10|732.9|723.8|732.85|723.75|732.9|723.8|732.45|723.35|13
1655233460000|2022-06-14 19:04:20|733|723.9|733.55|724.45|733.65|724.55|732.95|723.85|22
1655233470000|2022-06-14 19:04:30|733.6|724.5|734.25|725.15|734.25|725.15|733.6|724.5|18
1655233480000|2022-06-14 19:04:40|734.2|725.1|734.05|724.95|734.3|725.2|734.05|724.95|14
1655233490000|2022-06-14 19:04:50|734|724.9|733.65|724.55|734.2|725.1|733.65|724.55|15
1655233500000|2022-06-14 19:05:00|733.75|724.65|734|724.9|734.05|724.95|733.65|724.55|7
1655233510000|2022-06-14 19:05:10|733.95|724.85|733.9|724.8|734.25|725.15|733.65|724.55|20
1655233520000|2022-06-14 19:05:20|733.95|724.85|733.71|724.61|734.05|724.95|733.71|724.61|6
1655233530000|2022-06-14 19:05:30|733.76|724.66|733.05|723.95|733.91|724.81|733.05|723.95|16
1655233540000|2022-06-14 19:05:40|733.1|724|733.1|724|733.1|724|733.05|723.95|3
1655233550000|2022-06-14 19:05:50|733|723.9|733.5|724.4|733.55|724.45|733|723.9|13
1655233560000|2022-06-14 19:06:00|733.35|724.25|733.6|724.5|733.75|724.65|733.35|724.25|15
1655233570000|2022-06-14 19:06:10|733.55|724.45|733.65|724.55|733.75|724.65|733.45|724.35|14
1655233580000|2022-06-14 19:06:20|733.75|724.65|733.6|724.5|733.75|724.65|733.45|724.35|10
1655233590000|2022-06-14 19:06:30|733.55|724.45|733.35|724.25|733.75|724.65|733.35|724.25|15
1655233600000|2022-06-14 19:06:40|733.45|724.35|733.85|724.75|733.9|724.8|733.35|724.25|15
1655233610000|2022-06-14 19:06:50|733.9|724.8|734.05|724.95|734.35|725.25|733.9|724.8|16
1655233620000|2022-06-14 19:07:00|734|724.9|733.6|724.5|734|724.9|733.6|724.5|7
1655233630000|2022-06-14 19:07:10|733.45|724.35|733.1|724|733.45|724.35|733.05|723.95|18
1655233640000|2022-06-14 19:07:20|733.2|724.1|733.4|724.3|733.4|724.3|733.2|724.1|6
1655233650000|2022-06-14 19:07:30|733.45|724.35|734.1|725|734.1|725|733.35|724.25|14
1655233660000|2022-06-14 19:07:40|734.05|724.95|733.45|724.35|734.05|724.95|733.45|724.35|7
1655233670000|2022-06-14 19:07:50|733.4|724.3|733.26|724.16|733.4|724.3|733.26|724.16|4
1655233680000|2022-06-14 19:08:00|733.2|724.1|733|723.9|733.35|724.25|732.95|723.85|10
1655233690000|2022-06-14 19:08:10|732.8|723.7|732.85|723.75|733.15|724.05|732.8|723.7|12
1655233700000|2022-06-14 19:08:20|732.95|723.85|733.2|724.1|733.2|724.1|732.95|723.85|4
1655233710000|2022-06-14 19:08:30|733.15|724.05|733.3|724.2|733.3|724.2|733.1|724|6
1655233720000|2022-06-14 19:08:40|733.25|724.15|733.25|724.15|733.3|724.2|733.2|724.1|5
1655233730000|2022-06-14 19:08:50|733.3|724.2|733.5|724.4|733.5|724.4|733.3|724.2|9
1655233740000|2022-06-14 19:09:00|733.6|724.5|733.45|724.35|733.6|724.5|733.2|724.1|17
1655233750000|2022-06-14 19:09:10|733.5|724.4|733.8|724.7|733.85|724.75|733.5|724.4|11
1655233760000|2022-06-14 19:09:20|733.75|724.65|733.35|724.25|733.75|724.65|733.3|724.2|17
1655233770000|2022-06-14 19:09:30|733.3|724.2|733.4|724.3|733.55|724.45|733.15|724.05|19
1655233780000|2022-06-14 19:09:40|733.35|724.25|733.55|724.45|733.55|724.45|733.25|724.15|13
1655233790000|2022-06-14 19:09:50|733.5|724.4|733.55|724.45|733.55|724.45|733.35|724.25|10
1655233800000|2022-06-14 19:10:00|733.5|724.4|734.65|725.55|734.65|725.55|733.5|724.4|16
1655233810000|2022-06-14 19:10:10|734.55|725.45|733.6|724.5|734.55|725.45|733.55|724.45|18
1655233820000|2022-06-14 19:10:20|733.65|724.55|734.35|725.25|734.4|725.3|733.65|724.55|21
1655233830000|2022-06-14 19:10:30|734.4|725.3|735|725.9|735.45|726.35|734.4|725.3|17
1655233840000|2022-06-14 19:10:40|734.95|725.85|734.8|725.7|735.05|725.95|734.8|725.7|7
1655233850000|2022-06-14 19:10:50|734.75|725.65|734.4|725.3|734.8|725.7|734.3|725.2|10
1655233860000|2022-06-14 19:11:00|734.5|725.4|734.75|725.65|734.75|725.65|734.5|725.4|13
1655233870000|2022-06-14 19:11:10|734.65|725.55|735.3|726.2|735.35|726.25|734.65|725.55|20
1655233880000|2022-06-14 19:11:20|735.2|726.1|735.4|726.3|735.5|726.4|735.2|726.1|18
1655233890000|2022-06-14 19:11:30|735.45|726.35|735.3|726.2|735.8|726.7|735.3|726.2|17
1655233900000|2022-06-14 19:11:40|735.2|726.1|734.95|725.85|735.25|726.15|734.7|725.6|18
1655233910000|2022-06-14 19:11:50|734.9|725.8|735|725.9|735.15|726.05|734.9|725.8|10
1655233920000|2022-06-14 19:12:00|734.95|725.85|733.95|724.85|734.95|725.85|733.85|724.75|14
1655233930000|2022-06-14 19:12:10|733.9|724.8|733.1|724|733.9|724.8|733.1|724|15
1655233940000|2022-06-14 19:12:20|733.08|723.98|732.61|723.51|733.13|724.03|732.61|723.51|9
1655233950000|2022-06-14 19:12:30|732.44|723.34|732.28|723.18|732.44|723.34|732.28|723.18|3
1655233960000|2022-06-14 19:12:40|732.21|723.11|731.66|722.56|732.21|723.11|731.66|722.56|4
1655233970000|2022-06-14 19:12:50|731.61|722.51|731.6|722.5|731.71|722.61|731.55|722.45|6
1655233980000|2022-06-14 19:13:00|731.55|722.45|731.6|722.5|731.6|722.5|731.55|722.45|2
1655233990000|2022-06-14 19:13:10|731.55|722.45|731.54|722.44|731.55|722.45|731.5|722.4|4
1655234000000|2022-06-14 19:13:20|731.5|722.4|731.06|721.96|731.5|722.4|731.06|721.96|3
1655234010000|2022-06-14 19:13:30|730.87|721.77|730.77|721.67|730.87|721.77|730.69|721.59|9
1655234020000|2022-06-14 19:13:40|730.69|721.59|730.69|721.59|730.69|721.59|730.69|721.59|1
1655234030000|2022-06-14 19:13:50|730.63|721.53|730.63|721.53|730.63|721.53|730.63|721.53|1
1655234040000|2022-06-14 19:14:00|730.69|721.59|730.69|721.59|730.7|721.6|730.63|721.53|5
1655234050000|2022-06-14 19:14:10|730.74|721.64|730.65|721.55|730.79|721.69|730.65|721.55|6
1655234060000|2022-06-14 19:14:20|730.7|721.6|731.29|722.19|731.3|722.2|730.7|721.6|10
1655234070000|2022-06-14 19:14:30|731.21|722.11|730.5|721.4|731.21|722.11|730.4|721.3|17
1655234080000|2022-06-14 19:14:40|730.32|721.22|729.2|720.1|730.32|721.22|729.05|719.95|15
1655234090000|2022-06-14 19:14:50|729.15|720.05|729.6|720.5|729.65|720.55|729.15|720.05|11
1655234100000|2022-06-14 19:15:00|729.65|720.55|729.6|720.5|730.15|721.05|729.42|720.32|16
1655234110000|2022-06-14 19:15:10|729.7|720.6|730.2|721.1|730.6|721.5|729.7|720.6|27
1655234120000|2022-06-14 19:15:20|730.15|721.05|729.95|720.85|730.15|721.05|729.85|720.75|5
1655234130000|2022-06-14 19:15:30|730|720.9|730.45|721.35|730.45|721.35|730|720.9|15
1655234140000|2022-06-14 19:15:40|730.5|721.4|730.85|721.75|731.05|721.95|730.5|721.4|11
1655234150000|2022-06-14 19:15:50|730.9|721.8|731.35|722.25|731.5|722.4|730.9|721.8|16
1655234160000|2022-06-14 19:16:00|731.4|722.3|732.45|723.35|732.45|723.35|731.35|722.25|23
1655234170000|2022-06-14 19:16:10|732.5|723.4|732.25|723.15|732.5|723.4|731.45|722.35|20
1655234180000|2022-06-14 19:16:20|732.3|723.2|731.95|722.85|732.3|723.2|731.55|722.45|16
1655234190000|2022-06-14 19:16:30|732|722.9|731.95|722.85|732.05|722.95|731.95|722.85|3
1655234200000|2022-06-14 19:16:40|732|722.9|732|722.9|732.1|723|731.95|722.85|7
1655234210000|2022-06-14 19:16:50|732.05|722.95|732.3|723.2|732.35|723.25|732.05|722.95|11
1655234220000|2022-06-14 19:17:00|732.35|723.25|732.2|723.1|732.45|723.35|732.1|723|16
1655234230000|2022-06-14 19:17:10|732.3|723.2|732.2|723.1|732.35|723.25|732.2|723.1|6
1655234240000|2022-06-14 19:17:20|732.1|723|732.05|722.95|732.1|723|732|722.9|3
1655234260000|2022-06-14 19:17:40|732|722.9|731.55|722.45|732|722.9|731.55|722.45|10
1655234270000|2022-06-14 19:17:50|731.5|722.4|731.3|722.2|731.55|722.45|731.3|722.2|7
1655234280000|2022-06-14 19:18:00|730.87|721.77|730.77|721.67|730.87|721.77|730.77|721.67|7
1655234290000|2022-06-14 19:18:10|730.69|721.59|730.69|721.59|730.69|721.59|730.69|721.59|1
1655234300000|2022-06-14 19:18:20|730.72|721.62|730.69|721.59|730.82|721.72|730.69|721.59|6
1655234310000|2022-06-14 19:18:30|730.57|721.47|729.36|720.26|730.57|721.47|729.36|720.26|7
1655234320000|2022-06-14 19:18:40|729.47|720.37|730.1|721|730.1|721|729.47|720.37|12
1655234330000|2022-06-14 19:18:50|730.12|721.02|730.23|721.13|730.8|721.7|730.11|721.01|26
1655234340000|2022-06-14 19:19:00|730.28|721.18|730.1|721|730.35|721.25|730.1|721|10
1655234350000|2022-06-14 19:19:10|730|720.9|729.92|720.82|730|720.9|729.8|720.7|6
1655234360000|2022-06-14 19:19:20|729.85|720.75|729.95|720.85|729.95|720.85|729.85|720.75|2
1655234370000|2022-06-14 19:19:30|729.9|720.8|730.2|721.1|730.25|721.15|729.85|720.75|10
1655234380000|2022-06-14 19:19:40|730.25|721.15|730.05|720.95|730.3|721.2|730|720.9|9
1655234390000|2022-06-14 19:19:50|729.95|720.85|730.05|720.95|730.15|721.05|729.95|720.85|8
1655234400000|2022-06-14 19:20:00|730.1|721|730.3|721.2|730.6|721.5|730.1|721|20
1655234410000|2022-06-14 19:20:10|730.25|721.15|730.15|721.05|730.26|721.16|729.95|720.85|11
1655234420000|2022-06-14 19:20:20|730.25|721.15|730.17|721.07|730.35|721.25|730.1|721|9
1655234430000|2022-06-14 19:20:30|730.27|721.17|730.3|721.2|730.5|721.4|730.27|721.17|15
1655234440000|2022-06-14 19:20:40|730.2|721.1|730.05|720.95|730.2|721.1|730.05|720.95|4
1655234450000|2022-06-14 19:20:50|730.02|720.92|729.38|720.28|730.02|720.92|729.32|720.22|11
1655234460000|2022-06-14 19:21:00|729.43|720.33|729.85|720.75|729.9|720.8|729.43|720.33|12
1655234470000|2022-06-14 19:21:10|729.9|720.8|729.95|720.85|730.3|721.2|729.85|720.75|9
1655234480000|2022-06-14 19:21:20|729.9|720.8|729.9|720.8|730.25|721.15|729.85|720.75|17
1655234490000|2022-06-14 19:21:30|729.95|720.85|729.95|720.85|730.1|721|729.8|720.7|15
1655234500000|2022-06-14 19:21:40|730|720.9|729.9|720.8|730.05|720.95|729.9|720.8|5
1655234700000|2022-06-14 19:25:00|728.16|719.06|728.16|719.06|728.2|719.1|728.16|719.06|3
1655234710000|2022-06-14 19:25:10|728.2|719.1|728.3|719.2|728.45|719.35|728.2|719.1|9
1655234720000|2022-06-14 19:25:20|728.4|719.3|728.5|719.4|728.6|719.5|728.4|719.3|5
1655234730000|2022-06-14 19:25:30|728.6|719.5|729.45|720.35|729.45|720.35|728.5|719.4|21
1655234740000|2022-06-14 19:25:40|729.5|720.4|729.6|720.5|729.8|720.7|729.5|720.4|19
1655234750000|2022-06-14 19:25:50|729.55|720.45|729.45|720.35|729.55|720.45|729.2|720.1|14
1655234760000|2022-06-14 19:26:00|729.39|720.29|730.55|721.45|730.55|721.45|729.34|720.24|20
1655234770000|2022-06-14 19:26:10|730.6|721.5|730.3|721.2|730.65|721.55|730.05|720.95|10
1655234780000|2022-06-14 19:26:20|730.15|721.05|730.55|721.45|730.55|721.45|730.15|721.05|15
1655234790000|2022-06-14 19:26:30|730.6|721.5|730.25|721.15|730.6|721.5|729.95|720.85|16
1655234800000|2022-06-14 19:26:40|730.3|721.2|730.2|721.1|730.35|721.25|730.2|721.1|8
1655234810000|2022-06-14 19:26:50|730.25|721.15|730.4|721.3|730.55|721.45|730.15|721.05|14
1655234820000|2022-06-14 19:27:00|730.35|721.25|730.7|721.6|730.8|721.7|730.3|721.2|17
1655234840000|2022-06-14 19:27:20|730.8|721.7|730.8|721.7|730.8|721.7|730.8|721.7|1
1655234850000|2022-06-14 19:27:30|730.65|721.55|731.05|721.95|731.15|722.05|730.6|721.5|11
1655234860000|2022-06-14 19:27:40|731.15|722.05|730.45|721.35|731.15|722.05|730.3|721.2|13
1655234870000|2022-06-14 19:27:50|730.55|721.45|730.6|721.5|730.7|721.6|730.5|721.4|11
1655234880000|2022-06-14 19:28:00|730.7|721.6|730.55|721.45|730.7|721.6|730.55|721.45|7
1655234890000|2022-06-14 19:28:10|730.45|721.35|729.75|720.65|730.45|721.35|729.75|720.65|16
1655234900000|2022-06-14 19:28:20|729.8|720.7|729.55|720.45|729.9|720.8|729.5|720.4|14
1655234910000|2022-06-14 19:28:30|729.5|720.4|729.5|720.4|729.7|720.6|729.5|720.4|9
1655234920000|2022-06-14 19:28:40|729.55|720.45|729.4|720.3|729.75|720.65|729.4|720.3|13
1655234930000|2022-06-14 19:28:50|729.45|720.35|729.65|720.55|729.7|720.6|729.4|720.3|9
1655234940000|2022-06-14 19:29:00|729.7|720.6|729.4|720.3|729.7|720.6|729.4|720.3|22
1655234950000|2022-06-14 19:29:10|729.5|720.4|729.45|720.35|729.65|720.55|729.15|720.05|17
1655234960000|2022-06-14 19:29:20|729.3|720.2|729.7|720.6|729.7|720.6|729.3|720.2|24
1655234970000|2022-06-14 19:29:30|729.5|720.4|729.4|720.3|729.7|720.6|729.4|720.3|20
1655234980000|2022-06-14 19:29:40|729.3|720.2|728.7|719.6|729.4|720.3|728.7|719.6|26
1655234990000|2022-06-14 19:29:50|728.65|719.55|728.65|719.55|728.75|719.65|728.6|719.5|12
1655235000000|2022-06-14 19:30:00|728.6|719.5|728.25|719.15|729|719.9|728.25|719.15|15
1655235010000|2022-06-14 19:30:10|728.3|719.2|727.83|718.73|728.3|719.2|727.73|718.63|12
1655235020000|2022-06-14 19:30:20|727.88|718.78|729.45|720.35|729.45|720.35|727.88|718.78|24
1655235030000|2022-06-14 19:30:30|729.65|720.55|731.3|722.2|731.3|722.2|729.65|720.55|23
1655235040000|2022-06-14 19:30:40|731.35|722.25|731.55|722.45|731.65|722.55|731.35|722.25|20
1655235050000|2022-06-14 19:30:50|731.5|722.4|731.8|722.7|731.8|722.7|731.45|722.35|22
1655235060000|2022-06-14 19:31:00|731.55|722.45|733.14|724.04|733.14|724.04|731.55|722.45|14
1655235070000|2022-06-14 19:31:10|733.15|724.05|733.4|724.3|733.6|724.5|733.05|723.95|26
1655235080000|2022-06-14 19:31:20|733.5|724.4|733.55|724.45|733.55|724.45|732.75|723.65|17
1655235090000|2022-06-14 19:31:30|733.35|724.25|732.65|723.55|733.6|724.5|732.6|723.5|21
1655235100000|2022-06-14 19:31:40|732.5|723.4|732.6|723.5|732.65|723.55|732.2|723.1|20
1655235110000|2022-06-14 19:31:50|732.65|723.55|732.75|723.65|732.75|723.65|732.5|723.4|14
1655235120000|2022-06-14 19:32:00|732.8|723.7|732.75|723.65|732.8|723.7|732.55|723.45|13
1655235130000|2022-06-14 19:32:10|732.8|723.7|732.6|723.5|732.9|723.8|732.6|723.5|5
1655235140000|2022-06-14 19:32:20|732.65|723.55|733.55|724.45|733.6|724.5|732.65|723.55|14
1655235150000|2022-06-14 19:32:30|733.6|724.5|734.15|725.05|734.15|725.05|733.4|724.3|18
1655235160000|2022-06-14 19:32:40|734.2|725.1|734.1|725|734.4|725.3|733.95|724.85|22
1655235170000|2022-06-14 19:32:50|734.15|725.05|733.6|724.5|734.4|725.3|733.6|724.5|19
1655235180000|2022-06-14 19:33:00|733.65|724.55|734.2|725.1|734.3|725.2|733.65|724.55|19
1655235190000|2022-06-14 19:33:10|734.25|725.15|734.35|725.25|734.35|725.25|734.05|724.95|14
1655235200000|2022-06-14 19:33:20|734.4|725.3|733.95|724.85|734.45|725.35|733.95|724.85|16
1655235210000|2022-06-14 19:33:30|734|724.9|734.3|725.2|734.35|725.25|734|724.9|14
1655235220000|2022-06-14 19:33:40|734.2|725.1|734.25|725.15|734.3|725.2|733.85|724.75|20
1655235230000|2022-06-14 19:33:50|734.2|725.1|733.9|724.8|734.3|725.2|733.9|724.8|14
1655235240000|2022-06-14 19:34:00|733.75|724.65|732.7|723.6|733.75|724.65|732.7|723.6|17
1655235250000|2022-06-14 19:34:10|732.75|723.65|732.5|723.4|732.95|723.85|732.5|723.4|19
1655235260000|2022-06-14 19:34:20|732.45|723.35|732.26|723.16|732.55|723.45|732.26|723.16|10
1655235270000|2022-06-14 19:34:30|732.21|723.11|731.65|722.55|732.21|723.11|731.65|722.55|6
1655235280000|2022-06-14 19:34:40|731.55|722.45|731.8|722.7|731.8|722.7|731.55|722.45|13
1655235290000|2022-06-14 19:34:50|732.15|723.05|732.6|723.5|732.7|723.6|732.15|723.05|11
1655235300000|2022-06-14 19:35:00|732.65|723.55|732.8|723.7|732.8|723.7|732.4|723.3|19
1655235310000|2022-06-14 19:35:10|732.85|723.75|733.45|724.35|733.5|724.4|732.8|723.7|23
1655235320000|2022-06-14 19:35:20|733.3|724.2|733.3|724.2|733.35|724.25|732.9|723.8|21
1655235330000|2022-06-14 19:35:30|733|723.9|733|723.9|733|723.9|732.7|723.6|12
1655235340000|2022-06-14 19:35:40|733.05|723.95|732.85|723.75|733.3|724.2|732.85|723.75|19
1655235350000|2022-06-14 19:35:50|732.71|723.61|732.95|723.85|733|723.9|732.6|723.5|20
1655235360000|2022-06-14 19:36:00|733|723.9|733.35|724.25|733.55|724.45|733|723.9|13
1655235370000|2022-06-14 19:36:10|733.3|724.2|733.4|724.3|733.45|724.35|733.2|724.1|17
1655235380000|2022-06-14 19:36:20|733.3|724.2|733.3|724.2|733.6|724.5|733.3|724.2|7
1655235390000|2022-06-14 19:36:30|733.25|724.15|732.45|723.35|733.25|724.15|732.35|723.25|17
1655235400000|2022-06-14 19:36:40|732.5|723.4|732.35|723.25|732.7|723.6|732.35|723.25|7
1655235410000|2022-06-14 19:36:50|732.4|723.3|732.9|723.8|732.9|723.8|732.4|723.3|20
1655235420000|2022-06-14 19:37:00|732.95|723.85|732.65|723.55|733.3|724.2|732.65|723.55|12
1655235430000|2022-06-14 19:37:10|732.7|723.6|733.15|724.05|733.15|724.05|732.7|723.6|8
1655235440000|2022-06-14 19:37:20|733.2|724.1|733.35|724.25|733.4|724.3|733.15|724.05|17
1655235450000|2022-06-14 19:37:30|733.4|724.3|733.5|724.4|733.55|724.45|733.05|723.95|13
1655235460000|2022-06-14 19:37:40|733.55|724.45|734.15|725.05|734.2|725.1|733.35|724.25|19
1655235470000|2022-06-14 19:37:50|734.1|725|734.25|725.15|734.4|725.3|734.05|724.95|17
1655235480000|2022-06-14 19:38:00|734.3|725.2|734.7|725.6|734.7|725.6|734.2|725.1|18
1655235490000|2022-06-14 19:38:10|734.75|725.65|734.8|725.7|735.25|726.15|734.75|725.65|20
1655235500000|2022-06-14 19:38:20|734.75|725.65|733.9|724.8|734.75|725.65|733.6|724.5|19
1655235510000|2022-06-14 19:38:30|734.1|725|734.3|725.2|734.7|725.6|734.1|725|23
1655235520000|2022-06-14 19:38:40|734.35|725.25|734.4|725.3|734.75|725.65|734.2|725.1|27
1655235530000|2022-06-14 19:38:50|734.45|725.35|734.5|725.4|734.7|725.6|734.3|725.2|26
1655235540000|2022-06-14 19:39:00|734.55|725.45|734.45|725.35|734.8|725.7|734.45|725.35|20
1655235550000|2022-06-14 19:39:10|734.5|725.4|735.4|726.3|735.6|726.5|734.5|725.4|27
1655235560000|2022-06-14 19:39:20|735.45|726.35|734.5|725.4|735.6|726.5|734.4|725.3|22
1655235570000|2022-06-14 19:39:30|734.55|725.45|734.35|725.25|734.6|725.5|734.3|725.2|18
1655235580000|2022-06-14 19:39:40|734.4|725.3|734.08|724.98|734.5|725.4|733.93|724.83|17
1655235590000|2022-06-14 19:39:50|734.18|725.08|734.15|725.05|734.18|725.08|733.98|724.88|18
1655235600000|2022-06-14 19:40:00|734.2|725.1|734.4|725.3|734.4|725.3|734|724.9|22
1655235610000|2022-06-14 19:40:10|734.45|725.35|734.5|725.4|734.7|725.6|734.25|725.15|22
1655235620000|2022-06-14 19:40:20|734.55|725.45|733.81|724.71|734.55|725.45|733.71|724.61|25
1655235630000|2022-06-14 19:40:30|733.91|724.81|733.66|724.56|734.3|725.2|733.6|724.5|19
1655235640000|2022-06-14 19:40:40|733.61|724.51|733.61|724.51|733.71|724.61|733.61|724.51|7
1655235650000|2022-06-14 19:40:50|733.71|724.61|733.55|724.45|733.71|724.61|733.55|724.45|7
1655235660000|2022-06-14 19:41:00|733.54|724.44|733.61|724.51|733.71|724.61|733.47|724.37|13
1655235670000|2022-06-14 19:41:10|733.66|724.56|733.57|724.47|733.95|724.85|733.57|724.47|14
1655235680000|2022-06-14 19:41:20|733.66|724.56|733.61|724.51|733.66|724.56|733.61|724.51|2
1655235690000|2022-06-14 19:41:30|733.57|724.47|733.76|724.66|733.76|724.66|733.57|724.47|8
1655235700000|2022-06-14 19:41:40|733.8|724.7|734.35|725.25|734.35|725.25|733.76|724.66|19
1655235710000|2022-06-14 19:41:50|734.4|725.3|734.55|725.45|734.65|725.55|734.35|725.25|25
1655235720000|2022-06-14 19:42:00|734.6|725.5|735.25|726.15|735.35|726.25|734.6|725.5|20
1655235730000|2022-06-14 19:42:10|735.3|726.2|734.75|725.65|735.35|726.25|734.75|725.65|17
1655235740000|2022-06-14 19:42:20|734.85|725.75|735.35|726.25|735.35|726.25|734.85|725.75|16
1655235750000|2022-06-14 19:42:30|735.3|726.2|734.85|725.75|735.55|726.45|734.85|725.75|20
1655235760000|2022-06-14 19:42:40|734.8|725.7|734.35|725.25|734.85|725.75|734.3|725.2|25
1655235770000|2022-06-14 19:42:50|734.3|725.2|734.45|725.35|734.55|725.45|734.15|725.05|18
1655235780000|2022-06-14 19:43:00|734.5|725.4|734.15|725.05|734.55|725.45|734.05|724.95|19
1655235790000|2022-06-14 19:43:10|734.1|725|734.15|725.05|734.55|725.45|734|724.9|16
1655235800000|2022-06-14 19:43:20|734|724.9|734.35|725.25|734.45|725.35|734|724.9|13
1655235810000|2022-06-14 19:43:30|734.25|725.15|734.85|725.75|735|725.9|734.25|725.15|20
1655235820000|2022-06-14 19:43:40|734.6|725.5|734.15|725.05|734.65|725.55|734.1|725|18
1655235830000|2022-06-14 19:43:50|734.2|725.1|734.3|725.2|734.5|725.4|734.1|725|17
1655235840000|2022-06-14 19:44:00|734.2|725.1|734.35|725.25|734.55|725.45|734.1|725|16
1655235850000|2022-06-14 19:44:10|734.4|725.3|734.35|725.25|734.55|725.45|734.15|725.05|23
1655235860000|2022-06-14 19:44:20|734.3|725.2|734.25|725.15|734.45|725.35|734.2|725.1|17
1655235870000|2022-06-14 19:44:30|734.2|725.1|734.2|725.1|734.25|725.15|733.95|724.85|12
1655235880000|2022-06-14 19:44:40|734.1|725|734.05|724.95|734.15|725.05|733.95|724.85|8
1655235890000|2022-06-14 19:44:50|734|724.9|733.75|724.65|734.2|725.1|733.7|724.6|15
1655235900000|2022-06-14 19:45:00|733.8|724.7|733.6|724.5|734.2|725.1|733.5|724.4|18
1655235910000|2022-06-14 19:45:10|733.55|724.45|733.25|724.15|733.6|724.5|733.1|724|23
1655235920000|2022-06-14 19:45:20|733.2|724.1|733.65|724.55|733.85|724.75|733.05|723.95|26
1655235930000|2022-06-14 19:45:30|733.5|724.4|733.75|724.65|733.85|724.75|733.5|724.4|10
1655235940000|2022-06-14 19:45:40|733.8|724.7|733.65|724.55|733.9|724.8|733.55|724.45|18
1655235950000|2022-06-14 19:45:50|733.7|724.6|733.8|724.7|733.9|724.8|733.7|724.6|19
1655235960000|2022-06-14 19:46:00|733.75|724.65|733.85|724.75|733.95|724.85|733.65|724.55|11
1655235970000|2022-06-14 19:46:10|733.9|724.8|734.05|724.95|734.45|725.35|733.85|724.75|17
1655235980000|2022-06-14 19:46:20|734.1|725|734.15|725.05|734.3|725.2|733.3|724.2|23
1655235990000|2022-06-14 19:46:30|734|724.9|734.05|724.95|734.15|725.05|733.7|724.6|14
1655236000000|2022-06-14 19:46:40|733.95|724.85|734.75|725.65|734.75|725.65|733.75|724.65|23
1655236010000|2022-06-14 19:46:50|734.8|725.7|734.6|725.5|734.8|725.7|734.5|725.4|23
1655236020000|2022-06-14 19:47:00|734.7|725.6|734.25|725.15|734.75|725.65|734.2|725.1|21
1655236030000|2022-06-14 19:47:10|734.2|725.1|734|724.9|734.2|725.1|733.8|724.7|11
1655236040000|2022-06-14 19:47:20|734.05|724.95|734.5|725.4|734.65|725.55|734|724.9|17
1655236050000|2022-06-14 19:47:30|734.55|725.45|734.25|725.15|734.6|725.5|734|724.9|22
1655236060000|2022-06-14 19:47:40|734.3|725.2|733.95|724.85|734.55|725.45|733.9|724.8|11
1655236070000|2022-06-14 19:47:50|733.9|724.8|733.55|724.45|733.9|724.8|733.5|724.4|17
1655236080000|2022-06-14 19:48:00|733.5|724.4|733.5|724.4|733.85|724.75|733.35|724.25|23
1655236090000|2022-06-14 19:48:10|733.55|724.45|733.55|724.45|733.7|724.6|733.35|724.25|15
1655236100000|2022-06-14 19:48:20|733.45|724.35|733.85|724.75|733.95|724.85|733.45|724.35|22
1655236110000|2022-06-14 19:48:30|733.9|724.8|733.35|724.25|733.9|724.8|733.15|724.05|19
1655236120000|2022-06-14 19:48:40|733.45|724.35|733.65|724.55|733.85|724.75|733.45|724.35|14
1655236130000|2022-06-14 19:48:50|733.55|724.45|733.8|724.7|733.9|724.8|733.5|724.4|14
1655236140000|2022-06-14 19:49:00|733.85|724.75|735.45|726.35|735.45|726.35|733.75|724.65|25
1655236150000|2022-06-14 19:49:10|735.5|726.4|735.4|726.3|735.86|726.76|734.75|725.65|30
1655236160000|2022-06-14 19:49:20|735.45|726.35|734.85|725.75|735.45|726.35|734.8|725.7|23
1655236170000|2022-06-14 19:49:30|734.9|725.8|734.75|725.65|735.5|726.4|734.75|725.65|23
1655236180000|2022-06-14 19:49:40|734.9|725.8|734.6|725.5|734.95|725.85|734.55|725.45|22
1655236190000|2022-06-14 19:49:50|734.65|725.55|734.35|725.25|734.75|725.65|734.35|725.25|15
1655236200000|2022-06-14 19:50:00|734.25|725.15|732.6|723.5|734.55|725.45|732.55|723.45|27
1655236210000|2022-06-14 19:50:10|732.55|723.45|731.85|722.75|732.55|723.45|731.6|722.5|26
1655236220000|2022-06-14 19:50:20|731.9|722.8|732.05|722.95|732.45|723.35|731.9|722.8|24
1655236230000|2022-06-14 19:50:30|731.95|722.85|731.4|722.3|731.95|722.85|731.35|722.25|18
1655236240000|2022-06-14 19:50:40|731.45|722.35|731.4|722.3|731.7|722.6|731.25|722.15|21
1655236250000|2022-06-14 19:50:50|731.45|722.35|731.15|722.05|731.65|722.55|731.15|722.05|20
1655236260000|2022-06-14 19:51:00|731.25|722.15|731.25|722.15|731.45|722.35|730.94|721.84|18
1655236270000|2022-06-14 19:51:10|731.3|722.2|730.7|721.6|731.35|722.25|730.6|721.5|19
1655236280000|2022-06-14 19:51:20|730.55|721.45|731.4|722.3|731.4|722.3|730.55|721.45|16
1655236290000|2022-06-14 19:51:30|731.55|722.45|732.45|723.35|732.75|723.65|731.55|722.45|21
1655236300000|2022-06-14 19:51:40|732.5|723.4|732.35|723.25|732.75|723.65|732.35|723.25|9
1655236310000|2022-06-14 19:51:50|732.25|723.15|731.75|722.65|732.25|723.15|731.65|722.55|15
1655236320000|2022-06-14 19:52:00|731.8|722.7|731.75|722.65|731.8|722.7|731.2|722.1|20
1655236330000|2022-06-14 19:52:10|731.65|722.55|732|722.9|732.15|723.05|731.65|722.55|19
1655236340000|2022-06-14 19:52:20|732.05|722.95|733.4|724.3|733.4|724.3|731.95|722.85|26
1655236350000|2022-06-14 19:52:30|733.45|724.35|733.65|724.55|733.7|724.6|733.4|724.3|19
1655236360000|2022-06-14 19:52:40|733.6|724.5|733.3|724.2|733.7|724.6|733.3|724.2|25
1655236370000|2022-06-14 19:52:50|733.35|724.25|733.3|724.2|733.7|724.6|733.1|724|23
1655236380000|2022-06-14 19:53:00|733.25|724.15|732.95|723.85|733.4|724.3|732.95|723.85|27
1655236390000|2022-06-14 19:53:10|733|723.9|732.55|723.45|733.15|724.05|732.45|723.35|20
1655236400000|2022-06-14 19:53:20|732.45|723.35|731.95|722.85|732.55|723.45|731.95|722.85|16
1655236410000|2022-06-14 19:53:30|732.1|723|731.65|722.55|732.1|723|731.55|722.45|15
1655236420000|2022-06-14 19:53:40|731.55|722.45|731.2|722.1|731.65|722.55|731.1|722|19
1655236430000|2022-06-14 19:53:50|731.25|722.15|731.1|722|731.4|722.3|730.95|721.85|15
1655236440000|2022-06-14 19:54:00|731.25|722.15|731.25|722.15|731.6|722.5|731.25|722.15|18
1655236450000|2022-06-14 19:54:10|731.4|722.3|731.7|722.6|731.7|722.6|731.25|722.15|16
1655236460000|2022-06-14 19:54:20|731.75|722.65|731.95|722.85|732.15|723.05|731.7|722.6|16
1655236470000|2022-06-14 19:54:30|731.85|722.75|732.25|723.15|732.5|723.4|731.8|722.7|19
1655236480000|2022-06-14 19:54:40|732.3|723.2|732.05|722.95|732.3|723.2|731.4|722.3|15
1655236490000|2022-06-14 19:54:50|732|722.9|732|722.9|732.2|723.1|731.8|722.7|20
1655236500000|2022-06-14 19:55:00|731.95|722.85|731.6|722.5|732.1|723|731.5|722.4|22
1655236510000|2022-06-14 19:55:10|731.55|722.45|731.3|722.2|731.55|722.45|731.3|722.2|13
1655236520000|2022-06-14 19:55:20|731.25|722.15|731.45|722.35|731.5|722.4|731.15|722.05|15
1655236530000|2022-06-14 19:55:30|731.35|722.25|731.85|722.75|731.95|722.85|731.35|722.25|15
1655236540000|2022-06-14 19:55:40|731.9|722.8|731.8|722.7|732.05|722.95|731.4|722.3|24
1655236550000|2022-06-14 19:55:50|732|722.9|731.45|722.35|732.05|722.95|731.45|722.35|14
1655236560000|2022-06-14 19:56:00|731.4|722.3|731.25|722.15|731.45|722.35|731.25|722.15|5
1655236570000|2022-06-14 19:56:10|731.3|722.2|731.55|722.45|731.65|722.55|731.3|722.2|14
1655236580000|2022-06-14 19:56:20|731.6|722.5|731.9|722.8|732.15|723.05|731.6|722.5|18
1655236590000|2022-06-14 19:56:30|731.95|722.85|731.95|722.85|732.05|722.95|731.75|722.65|16
1655236600000|2022-06-14 19:56:40|732.1|723|732.1|723|732.15|723.05|731.95|722.85|11
1655236610000|2022-06-14 19:56:50|732.15|723.05|732.4|723.3|732.5|723.4|732.1|723|17
1655236620000|2022-06-14 19:57:00|732.45|723.35|732.55|723.45|732.6|723.5|732.35|723.25|17
1655236630000|2022-06-14 19:57:10|732.4|723.3|732.9|723.8|733|723.9|732.35|723.25|12
1655236640000|2022-06-14 19:57:20|732.85|723.75|733.1|724|733.15|724.05|732.85|723.75|8
1655236650000|2022-06-14 19:57:30|733.05|723.95|732.95|723.85|733.15|724.05|732.95|723.85|8
1655236660000|2022-06-14 19:57:40|733|723.9|732.75|723.65|733|723.9|732.75|723.65|9
1655236670000|2022-06-14 19:57:50|732.7|723.6|732.55|723.45|732.8|723.7|732.5|723.4|13
1655236680000|2022-06-14 19:58:00|732.6|723.5|733.15|724.05|733.55|724.45|732.6|723.5|19
1655236690000|2022-06-14 19:58:10|733.2|724.1|733.5|724.4|733.65|724.55|733.15|724.05|12
1655236700000|2022-06-14 19:58:20|733.45|724.35|733.7|724.6|733.75|724.65|733.25|724.15|16
1655236710000|2022-06-14 19:58:30|733.65|724.55|734.3|725.2|734.4|725.3|733.35|724.25|24
1655236720000|2022-06-14 19:58:40|734.25|725.15|734.3|725.2|734.35|725.25|733.95|724.85|18
1655236730000|2022-06-14 19:58:50|734.2|725.1|734.2|725.1|734.25|725.15|734.05|724.95|11
1655236740000|2022-06-14 19:59:00|734.15|725.05|733.4|724.3|734.15|725.05|733.4|724.3|16
1655236750000|2022-06-14 19:59:10|733.35|724.25|733.3|724.2|733.55|724.45|733.2|724.1|16
1655236760000|2022-06-14 19:59:20|733.5|724.4|733.15|724.05|733.5|724.4|732.95|723.85|19
1655236770000|2022-06-14 19:59:30|733.1|724|733.15|724.05|733.15|724.05|733.1|724|2
1655236800000|2022-06-14 20:00:00|733.55|724.45|734.25|725.15|734.3|725.2|733.55|724.45|13
1655236810000|2022-06-14 20:00:10|734.2|725.1|733.75|724.65|734.25|725.15|733.65|724.55|22
1655236820000|2022-06-14 20:00:20|733.65|724.55|732.94|723.84|733.7|724.6|732.94|723.84|21
1655236830000|2022-06-14 20:00:30|732.89|723.79|732.35|723.25|732.89|723.79|732.28|723.18|20
1655236840000|2022-06-14 20:00:40|732.4|723.3|732.5|723.4|732.65|723.55|732.35|723.25|17
1655236850000|2022-06-14 20:00:50|732.45|723.35|732.6|723.5|732.6|723.5|732.35|723.25|6
1655236860000|2022-06-14 20:01:00|732.65|723.55|732.6|723.5|732.7|723.6|732.5|723.4|12
1655236870000|2022-06-14 20:01:10|732.65|723.55|733.1|724|733.4|724.3|732.65|723.55|14
1655236880000|2022-06-14 20:01:20|733.05|723.95|732.5|723.4|733.05|723.95|732.5|723.4|16
1655236890000|2022-06-14 20:01:30|732.55|723.45|733.15|724.05|733.15|724.05|732.5|723.4|10
1655236900000|2022-06-14 20:01:40|733.2|724.1|733.65|724.55|733.65|724.55|733.2|724.1|12
1655236910000|2022-06-14 20:01:50|733.75|724.65|733.85|724.75|733.85|724.75|733.7|724.6|11
1655236920000|2022-06-14 20:02:00|733.75|724.65|733.7|724.6|734.3|725.2|733.7|724.6|14
1655236930000|2022-06-14 20:02:10|733.65|724.55|733.76|724.66|733.76|724.66|733.5|724.4|11
1655236940000|2022-06-14 20:02:20|733.86|724.76|734.15|725.05|734.2|725.1|733.86|724.76|12
1655236950000|2022-06-14 20:02:30|734.1|725|733.71|724.61|734.1|725|733.71|724.61|5
1655236960000|2022-06-14 20:02:40|733.66|724.56|733.71|724.61|733.76|724.66|733.61|724.51|5
1655236970000|2022-06-14 20:02:50|733.75|724.65|733.71|724.61|733.75|724.65|733.71|724.61|2
1655236980000|2022-06-14 20:03:00|733.76|724.66|733.86|724.76|733.91|724.81|733.76|724.66|4
1655236990000|2022-06-14 20:03:10|733.91|724.81|734.1|725|734.15|725.05|733.86|724.76|8
1655237000000|2022-06-14 20:03:20|734.05|724.95|734.3|725.2|734.35|725.25|733.95|724.85|10
1655237010000|2022-06-14 20:03:30|734.25|725.15|734.1|725|734.3|725.2|734|724.9|14
1655237020000|2022-06-14 20:03:40|734|724.9|734.3|725.2|734.3|725.2|734|724.9|5
1655237030000|2022-06-14 20:03:50|734.25|725.15|734.15|725.05|734.35|725.25|734.05|724.95|13
1655237040000|2022-06-14 20:04:00|734.1|725|734.35|725.25|734.45|725.35|734.05|724.95|11
1655237050000|2022-06-14 20:04:10|734.3|725.2|734.5|725.4|734.55|725.45|734.3|725.2|7
1655237060000|2022-06-14 20:04:20|734.55|725.45|734.55|725.45|734.7|725.6|734.55|725.45|6
1655237070000|2022-06-14 20:04:30|734.5|725.4|734.75|725.65|734.75|725.65|734.45|725.35|7
1655237080000|2022-06-14 20:04:40|734.65|725.55|734.4|725.3|734.65|725.55|734.35|725.25|9
1655237090000|2022-06-14 20:04:50|734.45|725.35|734.6|725.5|734.65|725.55|734.45|725.35|7
1655237100000|2022-06-14 20:05:00|734.65|725.55|735.25|726.15|735.25|726.15|734.6|725.5|12
1655237110000|2022-06-14 20:05:10|735.3|726.2|735.35|726.25|735.45|726.35|735.25|726.15|8
1655237120000|2022-06-14 20:05:20|735.25|726.15|735.45|726.35|735.45|726.35|735.25|726.15|13
1655237130000|2022-06-14 20:05:30|735.5|726.4|735.4|726.3|735.55|726.45|735.3|726.2|10
1655237140000|2022-06-14 20:05:40|735.45|726.35|735.35|726.25|735.45|726.35|734.95|725.85|13
1655237150000|2022-06-14 20:05:50|735.4|726.3|735.55|726.45|735.55|726.45|735.4|726.3|3
1655237160000|2022-06-14 20:06:00|735.6|726.5|735.15|726.05|735.8|726.7|735.15|726.05|19
1655237170000|2022-06-14 20:06:10|735.2|726.1|736.15|727.05|736.2|727.1|735.2|726.1|14
1655237180000|2022-06-14 20:06:20|736.2|727.1|735.5|726.4|736.2|727.1|735.35|726.25|17
1655237190000|2022-06-14 20:06:30|735.45|726.35|735.45|726.35|735.65|726.55|735.4|726.3|13
1655237200000|2022-06-14 20:06:40|735.5|726.4|735.75|726.65|735.75|726.65|735.5|726.4|5
1655237210000|2022-06-14 20:06:50|735.65|726.55|735.5|726.4|735.65|726.55|735.45|726.35|7
1655237220000|2022-06-14 20:07:00|735.55|726.45|735.55|726.45|735.6|726.5|735.5|726.4|7
1655237230000|2022-06-14 20:07:10|735.6|726.5|735.95|726.85|735.95|726.85|735.6|726.5|6
1655237240000|2022-06-14 20:07:20|736|726.9|736.4|727.3|736.4|727.3|736|726.9|7
1655237250000|2022-06-14 20:07:30|736.35|727.25|736.25|727.15|736.35|727.25|736.25|727.15|9
1655237260000|2022-06-14 20:07:40|736.3|727.2|736.25|727.15|736.35|727.25|736.2|727.1|4
1655237270000|2022-06-14 20:07:50|736.2|727.1|735.6|726.5|736.25|727.15|735.6|726.5|6
1655237280000|2022-06-14 20:08:00|735.55|726.45|735.6|726.5|735.7|726.6|735.5|726.4|5
1655237290000|2022-06-14 20:08:10|735.55|726.45|735.6|726.5|735.65|726.55|735.55|726.45|6
1655237300000|2022-06-14 20:08:20|735.65|726.55|735.55|726.45|735.65|726.55|735.55|726.45|3
1655237310000|2022-06-14 20:08:30|735.5|726.4|735.5|726.4|735.55|726.45|735.5|726.4|3
1655237320000|2022-06-14 20:08:40|735.55|726.45|735.55|726.45|735.8|726.7|735.55|726.45|14
1655237330000|2022-06-14 20:08:50|735.6|726.5|735.7|726.6|735.75|726.65|735.6|726.5|12
1655237340000|2022-06-14 20:09:00|735.65|726.55|735.75|726.65|735.85|726.75|735.55|726.45|14
1655237350000|2022-06-14 20:09:10|735.8|726.7|735.75|726.65|735.85|726.75|735.75|726.65|13
1655237360000|2022-06-14 20:09:20|735.8|726.7|735.5|726.4|735.8|726.7|735.5|726.4|11
1655237370000|2022-06-14 20:09:30|735.55|726.45|735.5|726.4|735.55|726.45|735.5|726.4|2
1655237380000|2022-06-14 20:09:40|735.45|726.35|735.45|726.35|735.45|726.35|735.45|726.35|1
1655237390000|2022-06-14 20:09:50|735.35|726.25|735.35|726.25|735.35|726.25|735.35|726.25|1
1655237400000|2022-06-14 20:10:00|735.4|726.3|735.5|726.4|735.55|726.45|735.35|726.25|7
1655237410000|2022-06-14 20:10:10|735.55|726.45|735.4|726.3|735.55|726.45|735.4|726.3|10
1655237430000|2022-06-14 20:10:30|735.45|726.35|735|725.9|735.45|726.35|735|725.9|13
1655237440000|2022-06-14 20:10:40|734.75|725.65|734.15|725.05|734.75|725.65|734.15|725.05|11
1655237450000|2022-06-14 20:10:50|734.2|725.1|734.4|725.3|734.4|725.3|734.15|725.05|10
1655237460000|2022-06-14 20:11:00|734.45|725.35|734.8|725.7|734.9|725.8|734.45|725.35|7
1655237470000|2022-06-14 20:11:10|734.75|725.65|734.3|725.2|734.75|725.65|734.25|725.15|12
1655237480000|2022-06-14 20:11:20|734.25|725.15|734.2|725.1|734.25|725.15|734.1|725|5
1655237490000|2022-06-14 20:11:30|734.15|725.05|734.15|725.05|734.15|725.05|734.05|724.95|4
1655237500000|2022-06-14 20:11:40|734.2|725.1|734.25|725.15|734.25|725.15|734.2|725.1|2
1655237510000|2022-06-14 20:11:50|734.2|725.1|734.2|725.1|734.25|725.15|734.2|725.1|5
1655237520000|2022-06-14 20:12:00|734.25|725.15|734.15|725.05|734.25|725.15|734.15|725.05|3
1655237530000|2022-06-14 20:12:10|734.2|725.1|733.95|724.85|734.25|725.15|733.95|724.85|5
1655237540000|2022-06-14 20:12:20|733.9|724.8|733.9|724.8|733.9|724.8|733.9|724.8|1
1655237550000|2022-06-14 20:12:30|734.05|724.95|734|724.9|734.2|725.1|733.95|724.85|12
1655237560000|2022-06-14 20:12:40|734.1|725|734.05|724.95|734.1|725|734|724.9|6
1655237570000|2022-06-14 20:12:50|734|724.9|733.64|724.54|734|724.9|733.64|724.54|4
1655237580000|2022-06-14 20:13:00|733.69|724.59|733.69|724.59|733.69|724.59|733.69|724.59|1
1655237590000|2022-06-14 20:13:10|733.74|724.64|733.74|724.64|733.84|724.74|733.74|724.64|5
1655237600000|2022-06-14 20:13:20|733.84|724.74|733.84|724.74|733.84|724.74|733.84|724.74|1
1655237610000|2022-06-14 20:13:30|733.89|724.79|734.15|725.05|734.2|725.1|733.84|724.74|9
1655237620000|2022-06-14 20:13:40|734.1|725|734.25|725.15|734.3|725.2|734.1|725|4
1655237630000|2022-06-14 20:13:50|734.2|725.1|734.15|725.05|734.25|725.15|734.1|725|10
1655237640000|2022-06-14 20:14:00|734.1|725|733.64|724.54|734.1|725|733.64|724.54|6
1655237660000|2022-06-14 20:14:20|733.55|724.45|732.7|723.6|733.64|724.54|732.7|723.6|8
1655237670000|2022-06-14 20:14:30|732.65|723.55|732.1|723|732.65|723.55|732.1|723|8
1655237680000|2022-06-14 20:14:40|732.05|722.95|731.3|722.2|732.17|723.07|731.3|722.2|14
1655237690000|2022-06-14 20:14:50|731.25|722.15|731.6|722.5|731.6|722.5|731.16|722.06|11
1655237700000|2022-06-14 20:15:00|731.55|722.45|730.65|721.55|731.55|722.45|730.65|721.55|18
1655237710000|2022-06-14 20:15:10|730.7|721.6|731.85|722.75|732.25|723.15|730.7|721.6|20
1655237720000|2022-06-14 20:15:20|731.8|722.7|732.3|723.2|732.3|723.2|731.75|722.65|14
1655237730000|2022-06-14 20:15:30|732.35|723.25|732.55|723.45|732.55|723.45|732.15|723.05|10
1655237740000|2022-06-14 20:15:40|732.45|723.35|733.5|724.4|733.5|724.4|732.45|723.35|15
1655237750000|2022-06-14 20:15:50|733.4|724.3|733.05|723.95|733.4|724.3|733|723.9|10
1655237760000|2022-06-14 20:16:00|733|723.9|733.1|724|733.15|724.05|732.95|723.85|5
1655237770000|2022-06-14 20:16:10|733.2|724.1|733|723.9|733.2|724.1|733|723.9|3
1655237780000|2022-06-14 20:16:20|732.95|723.85|732.64|723.54|732.95|723.85|732.55|723.45|10
1655237790000|2022-06-14 20:16:30|732.59|723.49|732.64|723.54|732.64|723.54|732.59|723.49|2
1655237800000|2022-06-14 20:16:40|732.59|723.49|733.2|724.1|733.2|724.1|732.59|723.49|14
1655237810000|2022-06-14 20:16:50|733.25|724.15|733.25|724.15|733.25|724.15|733.25|724.15|1
1655237820000|2022-06-14 20:17:00|733.3|724.2|733.3|724.2|733.3|724.2|733.3|724.2|1
1655237830000|2022-06-14 20:17:10|733.45|724.35|733.45|724.35|733.45|724.35|733.45|724.35|1
1655237840000|2022-06-14 20:17:20|733.6|724.5|733.2|724.1|733.6|724.5|733.2|724.1|7
1655237850000|2022-06-14 20:17:30|733.25|724.15|733.3|724.2|733.4|724.3|733.25|724.15|9
1655237860000|2022-06-14 20:17:40|733.15|724.05|733.35|724.25|733.4|724.3|733.15|724.05|5
1655237870000|2022-06-14 20:17:50|733.3|724.2|733.35|724.25|733.35|724.25|733.3|724.2|2
1655237880000|2022-06-14 20:18:00|733.45|724.35|733.4|724.3|733.5|724.4|733.35|724.25|8
1655237890000|2022-06-14 20:18:10|733.45|724.35|733.55|724.45|733.65|724.55|733.45|724.35|5
1655237900000|2022-06-14 20:18:20|733.6|724.5|734.2|725.1|734.3|725.2|733.6|724.5|11
1655237910000|2022-06-14 20:18:30|734.3|725.2|734.15|725.05|734.5|725.4|734.15|725.05|7
1655237920000|2022-06-14 20:18:40|734.3|725.2|734.15|725.05|734.55|725.45|734.15|725.05|16
1655237930000|2022-06-14 20:18:50|734.2|725.1|734.3|725.2|734.35|725.25|734.2|725.1|5
1655237940000|2022-06-14 20:19:00|734.35|725.25|734.45|725.35|734.45|725.35|734.25|725.15|6
1655237950000|2022-06-14 20:19:10|734.6|725.5|734.45|725.35|734.7|725.6|734.35|725.25|7
1655237960000|2022-06-14 20:19:20|734.4|725.3|734.2|725.1|734.4|725.3|733.95|724.85|13
1655237970000|2022-06-14 20:19:30|734.25|725.15|734.2|725.1|734.25|725.15|734.15|725.05|3
1655237980000|2022-06-14 20:19:40|734.15|725.05|733.76|724.66|734.25|725.15|733.71|724.61|11
1655237990000|2022-06-14 20:19:50|733.71|724.61|733.81|724.71|733.86|724.76|733.71|724.61|10
1655238000000|2022-06-14 20:20:00|733.76|724.66|733.65|724.55|733.76|724.66|733.64|724.54|7
1655238010000|2022-06-14 20:20:10|733.57|724.47|733.62|724.52|733.62|724.52|733.57|724.47|3
1655238020000|2022-06-14 20:20:20|733.58|724.48|732.45|723.35|733.58|724.48|732.45|723.35|7
1655238030000|2022-06-14 20:20:30|732.5|723.4|732.5|723.4|732.55|723.45|732.4|723.3|12
1655238040000|2022-06-14 20:20:40|732.45|723.35|732.55|723.45|732.55|723.45|732.4|723.3|9
1655238050000|2022-06-14 20:20:50|732.5|723.4|732.2|723.1|732.5|723.4|732.1|723|16
1655238060000|2022-06-14 20:21:00|732.15|723.05|731.57|722.47|733.1|724|731.57|722.47|26
1655238070000|2022-06-14 20:21:10|731.52|722.42|729.17|720.07|731.56|722.46|729.17|720.07|23
1655238080000|2022-06-14 20:21:20|729.27|720.17|728.72|719.62|729.27|720.17|728.65|719.55|12
1655238090000|2022-06-14 20:21:30|728.83|719.73|728.41|719.31|728.83|719.73|728.31|719.21|10
1655238100000|2022-06-14 20:21:40|728.36|719.26|726.91|717.81|728.41|719.31|726.91|717.81|16
1655238110000|2022-06-14 20:21:50|726.96|717.86|727.39|718.29|727.43|718.33|726.74|717.64|21
1655238120000|2022-06-14 20:22:00|727.33|718.23|727.56|718.46|727.75|718.65|727.16|718.06|22
1655238130000|2022-06-14 20:22:10|727.41|718.31|727.45|718.35|727.55|718.45|727.21|718.11|21
1655238140000|2022-06-14 20:22:20|727.5|718.4|725.95|716.85|727.5|718.4|725.95|716.85|17
1655238150000|2022-06-14 20:22:30|725.9|716.8|724.67|715.57|725.9|716.8|724.57|715.47|16
1655238160000|2022-06-14 20:22:40|724.62|715.52|724.6|715.5|724.7|715.6|724.35|715.25|19
1655238170000|2022-06-14 20:22:50|724.55|715.45|724.35|715.25|724.55|715.45|724.35|715.25|15
1655238180000|2022-06-14 20:23:00|724.3|715.2|724.5|715.4|724.6|715.5|724.3|715.2|11
1655238190000|2022-06-14 20:23:10|724.45|715.35|722.55|713.45|724.75|715.65|722.4|713.3|25
1655238200000|2022-06-14 20:23:20|722.6|713.5|724.7|715.6|725.65|716.55|722.5|713.4|31
1655238210000|2022-06-14 20:23:30|724.6|715.5|723.8|714.7|724.6|715.5|723.8|714.7|27
1655238220000|2022-06-14 20:23:40|723.65|714.55|723.65|714.55|723.95|714.85|723.09|713.99|31
1655238230000|2022-06-14 20:23:50|723.75|714.65|724.4|715.3|724.4|715.3|723.7|714.6|21
1655238240000|2022-06-14 20:24:00|724.3|715.2|723.8|714.7|724.35|715.25|723.5|714.4|17
1655238250000|2022-06-14 20:24:10|723.75|714.65|722.7|713.6|723.75|714.65|722.65|713.55|22
1655238260000|2022-06-14 20:24:20|722.65|713.55|722.45|713.35|722.65|713.55|722.25|713.15|13
1655238270000|2022-06-14 20:24:30|722.4|713.3|721.43|712.33|722.4|713.3|721.43|712.33|8
1655238280000|2022-06-14 20:24:40|721.53|712.43|722.2|713.1|722.2|713.1|721.48|712.38|8
1655238290000|2022-06-14 20:24:50|722.15|713.05|721.95|712.85|722.2|713.1|721.59|712.49|16
1655238300000|2022-06-14 20:25:00|721.8|712.7|721.95|712.85|721.95|712.85|721.45|712.35|10
1655238310000|2022-06-14 20:25:10|722.05|712.95|721.1|712|722.25|713.15|721.1|712|19
1655238320000|2022-06-14 20:25:20|721.05|711.95|721|711.9|721.05|711.95|720.9|711.8|5
1655238330000|2022-06-14 20:25:30|720.8|711.7|719.3|710.2|720.8|711.7|719.21|710.11|17
1655238340000|2022-06-14 20:25:40|719.5|710.4|719.35|710.25|720.45|711.35|719.35|710.25|29
1655238350000|2022-06-14 20:25:50|719.31|710.21|718.95|709.85|719.31|710.21|718.93|709.83|22
1655238360000|2022-06-14 20:26:00|718.96|709.86|717.82|708.72|718.98|709.88|717.82|708.72|11
1655238370000|2022-06-14 20:26:10|717.99|708.89|717.42|708.32|718.08|708.98|717.31|708.21|13
1655238380000|2022-06-14 20:26:20|717.37|708.27|718.2|709.1|718.2|709.1|717.37|708.27|16
1655238390000|2022-06-14 20:26:30|718.15|709.05|718.75|709.65|718.75|709.65|717.68|708.58|27
1655238400000|2022-06-14 20:26:40|718.85|709.75|718.91|709.81|718.94|709.84|718.85|709.75|4
1655238410000|2022-06-14 20:26:50|718.87|709.77|718.75|709.65|718.87|709.77|718.44|709.34|22
1655238420000|2022-06-14 20:27:00|718.65|709.55|718.8|709.7|718.8|709.7|718.65|709.55|14
1655238430000|2022-06-14 20:27:10|718.75|709.65|718.75|709.65|718.85|709.75|718.7|709.6|8
1655238440000|2022-06-14 20:27:20|718.8|709.7|719.15|710.05|719.65|710.55|718.8|709.7|19
1655238450000|2022-06-14 20:27:30|719.3|710.2|719.2|710.1|719.5|710.4|719.15|710.05|10
1655238460000|2022-06-14 20:27:40|719.15|710.05|718.98|709.88|719.4|710.3|718.95|709.85|17
1655238470000|2022-06-14 20:27:50|718.96|709.86|718.25|709.15|718.96|709.86|718.22|709.12|14
1655238480000|2022-06-14 20:28:00|718.15|709.05|718.52|709.42|718.6|709.5|718.1|709|21
1655238490000|2022-06-14 20:28:10|718.6|709.5|718.88|709.78|718.92|709.82|718.6|709.5|7
1655238500000|2022-06-14 20:28:20|718.9|709.8|718.37|709.27|718.9|709.8|718.3|709.2|11
1655238510000|2022-06-14 20:28:30|718.32|709.22|718.45|709.35|718.45|709.35|718.27|709.17|5
1655238520000|2022-06-14 20:28:40|718.4|709.3|718.15|709.05|718.4|709.3|718.05|708.95|6
1655238530000|2022-06-14 20:28:50|718.2|709.1|718.65|709.55|718.75|709.65|718.2|709.1|11
1655238540000|2022-06-14 20:29:00|718.6|709.5|718.25|709.15|718.6|709.5|717.89|708.79|16
1655238550000|2022-06-14 20:29:10|718.2|709.1|717.14|708.04|718.2|709.1|716.96|707.86|21
1655238560000|2022-06-14 20:29:20|717.34|708.24|717.2|708.1|717.55|708.45|717.1|708|20
1655238570000|2022-06-14 20:29:30|717.25|708.15|717.35|708.25|717.5|708.4|717.25|708.15|21
1655238580000|2022-06-14 20:29:40|717.3|708.2|717.95|708.85|717.95|708.85|717.25|708.15|10
1655238590000|2022-06-14 20:29:50|718.1|709|718|708.9|718.2|709.1|717.85|708.75|23
1655238600000|2022-06-14 20:30:00|717.95|708.85|717.65|708.55|718.2|709.1|717.55|708.45|29
1655238610000|2022-06-14 20:30:10|717.54|708.44|717.35|708.25|717.55|708.45|716.98|707.88|23
1655238620000|2022-06-14 20:30:20|717.3|708.2|717.2|708.1|717.3|708.2|717.15|708.05|15
1655238630000|2022-06-14 20:30:30|717.15|708.05|717.15|708.05|717.15|708.05|717.1|708|11
1655238640000|2022-06-14 20:30:40|717.1|708|717|707.9|717.15|708.05|716.92|707.82|19
1655238650000|2022-06-14 20:30:50|716.95|707.85|717.75|708.65|717.8|708.7|716.95|707.85|12
1655238660000|2022-06-14 20:31:00|717.7|708.6|717.95|708.85|718.25|709.15|717.7|708.6|21
1655238670000|2022-06-14 20:31:10|717.7|708.6|717.7|708.6|717.75|708.65|717.55|708.45|15
1655238680000|2022-06-14 20:31:20|717.75|708.65|717.95|708.85|718.05|708.95|717.7|708.6|20
1655238690000|2022-06-14 20:31:30|718|708.9|717.95|708.85|718|708.9|717.75|708.65|17
1655238700000|2022-06-14 20:31:40|718|708.9|717.85|708.75|718.05|708.95|717.65|708.55|18
1655238710000|2022-06-14 20:31:50|717.9|708.8|717.75|708.65|717.9|708.8|717.75|708.65|11
1655238720000|2022-06-14 20:32:00|717.7|708.6|717.85|708.75|717.85|708.75|717.7|708.6|6
1655238730000|2022-06-14 20:32:10|717.8|708.7|717.5|708.4|717.85|708.75|717.45|708.35|7
1655238740000|2022-06-14 20:32:20|717.55|708.45|717.25|708.15|717.6|708.5|717.2|708.1|14
1655238750000|2022-06-14 20:32:30|717.3|708.2|717.2|708.1|717.3|708.2|717.15|708.05|4
1655238760000|2022-06-14 20:32:40|717.3|708.2|717.3|708.2|717.5|708.4|717.3|708.2|11
1655238770000|2022-06-14 20:32:50|717.2|708.1|717.5|708.4|717.5|708.4|717.05|707.95|17
1655238780000|2022-06-14 20:33:00|717.35|708.25|717.6|708.5|717.6|708.5|717.25|708.15|11
1655238790000|2022-06-14 20:33:10|717.65|708.55|719.3|710.2|719.3|710.2|717.65|708.55|25
1655238800000|2022-06-14 20:33:20|719.35|710.25|719.2|710.1|719.45|710.35|718.8|709.7|19
1655238810000|2022-06-14 20:33:30|719.1|710|718.75|709.65|719.1|710|718.7|709.6|13
1655238820000|2022-06-14 20:33:40|718.76|709.66|718.45|709.35|718.76|709.66|718.4|709.3|13
1655238830000|2022-06-14 20:33:50|718.35|709.25|719.8|710.7|719.8|710.7|718.35|709.25|26
1655238840000|2022-06-14 20:34:00|719.75|710.65|723.15|714.05|723.15|714.05|719.75|710.65|31
1655238850000|2022-06-14 20:34:10|723.05|713.95|724.65|715.55|724.7|715.6|722.92|713.82|30
1655238860000|2022-06-14 20:34:20|724.6|715.5|723.6|714.5|724.8|715.7|723.35|714.25|24
1655238870000|2022-06-14 20:34:30|723.65|714.55|722.8|713.7|724.15|715.05|722.8|713.7|22
1655238880000|2022-06-14 20:34:40|722.75|713.65|722.7|713.6|722.85|713.75|722|712.9|26
1655238890000|2022-06-14 20:34:50|722.75|713.65|722.55|713.45|722.86|713.76|722.1|713|25
1655238900000|2022-06-14 20:35:00|722.6|713.5|721.37|712.27|722.85|713.75|721.37|712.27|23
1655238910000|2022-06-14 20:35:10|721.2|712.1|719.85|710.75|721.27|712.17|719.85|710.75|27
1655238920000|2022-06-14 20:35:20|719.8|710.7|719.44|710.34|720|710.9|719.44|710.34|15
1655238930000|2022-06-14 20:35:30|719.54|710.44|718.95|709.85|719.59|710.49|718.85|709.75|15
1655238940000|2022-06-14 20:35:40|719|709.9|718.65|709.55|719.05|709.95|718.6|709.5|21
1655238950000|2022-06-14 20:35:50|718.7|709.6|720.45|711.35|720.55|711.45|718.7|709.6|25
1655238960000|2022-06-14 20:36:00|720.25|711.15|720.95|711.85|720.95|711.85|720.25|711.15|18
1655238970000|2022-06-14 20:36:10|721.05|711.95|720.4|711.3|721.4|712.3|720.3|711.2|24
1655238980000|2022-06-14 20:36:20|720.3|711.2|719.7|710.6|720.3|711.2|719.7|710.6|11
1655238990000|2022-06-14 20:36:30|719.65|710.55|719.2|710.1|719.65|710.55|719.15|710.05|14
1655239000000|2022-06-14 20:36:40|719.3|710.2|720.1|711|720.1|711|719.2|710.1|14
1655239010000|2022-06-14 20:36:50|720.05|710.95|719.25|710.15|720.05|710.95|719.25|710.15|11
1655239020000|2022-06-14 20:37:00|719.2|710.1|719.55|710.45|719.55|710.45|718.9|709.8|16
1655239030000|2022-06-14 20:37:10|719.65|710.55|719.55|710.45|719.85|710.75|719.45|710.35|12
1655239040000|2022-06-14 20:37:20|719.5|710.4|719.2|710.1|719.5|710.4|718.95|709.85|9
1655239050000|2022-06-14 20:37:30|719.25|710.15|718.95|709.85|719.3|710.2|718.95|709.85|5
1655239060000|2022-06-14 20:37:40|718.9|709.8|719.15|710.05|719.15|710.05|718.85|709.75|9
1655239070000|2022-06-14 20:37:50|719.3|710.2|718.85|709.75|719.45|710.35|718.85|709.75|9
1655239080000|2022-06-14 20:38:00|718.95|709.85|718.8|709.7|718.95|709.85|718.8|709.7|9
1655239090000|2022-06-14 20:38:10|718.7|709.6|719.55|710.45|719.55|710.45|718.7|709.6|17
1655239100000|2022-06-14 20:38:20|719.45|710.35|719.15|710.05|719.5|710.4|719.15|710.05|4
1655239110000|2022-06-14 20:38:30|719.1|710|719.2|710.1|719.25|710.15|719|709.9|10
1655239120000|2022-06-14 20:38:40|719.15|710.05|719.35|710.25|719.45|710.35|719.15|710.05|10
1655239130000|2022-06-14 20:38:50|719.3|710.2|719.8|710.7|719.8|710.7|719.2|710.1|13
1655239140000|2022-06-14 20:39:00|719.75|710.65|720.35|711.25|720.45|711.35|719.75|710.65|18
1655239150000|2022-06-14 20:39:10|720.3|711.2|719.95|710.85|720.3|711.2|719.9|710.8|15
1655239160000|2022-06-14 20:39:20|719.9|710.8|719.8|710.7|720|710.9|719.65|710.55|16
1655239170000|2022-06-14 20:39:30|719.85|710.75|720.1|711|720.35|711.25|719.85|710.75|14
1655239180000|2022-06-14 20:39:40|720.05|710.95|720.05|710.95|720.1|711|720|710.9|8
1655239190000|2022-06-14 20:39:50|720|710.9|720.1|711|720.1|711|720|710.9|3
1655239200000|2022-06-14 20:40:00|720.05|710.95|720.3|711.2|720.3|711.2|720.05|710.95|4
1655239230000|2022-06-14 20:40:30|719.3|710.2|719.35|710.25|719.4|710.3|719.25|710.15|11
1655239240000|2022-06-14 20:40:40|719.3|710.2|719.2|710.1|719.35|710.25|719.15|710.05|12
1655239250000|2022-06-14 20:40:50|719.15|710.05|719.35|710.25|719.4|710.3|719.15|710.05|17
1655239260000|2022-06-14 20:41:00|719.45|710.35|719.16|710.06|719.8|710.7|719.11|710.01|21
1655239270000|2022-06-14 20:41:10|719.15|710.05|719.45|710.35|719.5|710.4|719.15|710.05|18
1655239280000|2022-06-14 20:41:20|719.4|710.3|719.65|710.55|719.8|710.7|719.2|710.1|16
1655239290000|2022-06-14 20:41:30|719.6|710.5|719.35|710.25|719.6|710.5|719.3|710.2|13
1655239300000|2022-06-14 20:41:40|719.3|710.2|719.06|709.96|719.35|710.25|719.06|709.96|14
1655239310000|2022-06-14 20:41:50|719.01|709.91|719.31|710.21|719.31|710.21|719.01|709.91|12
1655239320000|2022-06-14 20:42:00|719.26|710.16|719.45|710.35|719.75|710.65|719.26|710.16|17
1655239330000|2022-06-14 20:42:10|719.35|710.25|718.76|709.66|719.35|710.25|718.76|709.66|9
1655239340000|2022-06-14 20:42:20|718.8|709.7|719.4|710.3|719.45|710.35|718.8|709.7|14
1655239350000|2022-06-14 20:42:30|719.45|710.35|719.7|710.6|719.8|710.7|719.45|710.35|17
1655239360000|2022-06-14 20:42:40|719.65|710.55|719.3|710.2|719.65|710.55|719.3|710.2|9
1655239370000|2022-06-14 20:42:50|719.4|710.3|718.85|709.75|719.4|710.3|718.7|709.6|12
1655239380000|2022-06-14 20:43:00|718.95|709.85|719.05|709.95|719.5|710.4|718.8|709.7|16
1655239390000|2022-06-14 20:43:10|719|709.9|718.85|709.75|719.4|710.3|718.85|709.75|16
1655239400000|2022-06-14 20:43:20|718.8|709.7|718.95|709.85|718.95|709.85|718.75|709.65|10
1655239410000|2022-06-14 20:43:30|718.85|709.75|719.3|710.2|719.35|710.25|718.7|709.6|20
1655239420000|2022-06-14 20:43:40|719.25|710.15|718.38|709.28|719.25|710.15|718.38|709.28|15
1655239430000|2022-06-14 20:43:50|718.33|709.23|718.65|709.55|718.75|709.65|718.3|709.2|17
1655239440000|2022-06-14 20:44:00|718.6|709.5|718.6|709.5|719.2|710.1|718.6|709.5|19
1655239450000|2022-06-14 20:44:10|718.65|709.55|718.65|709.55|718.65|709.55|718.4|709.3|12
1655239460000|2022-06-14 20:44:20|718.7|709.6|719.3|710.2|719.3|710.2|718.7|709.6|12
1655239470000|2022-06-14 20:44:30|719.35|710.25|719.2|710.1|719.5|710.4|719.15|710.05|13
1655239480000|2022-06-14 20:44:40|719.25|710.15|719.3|710.2|719.45|710.35|719.2|710.1|11
1655239490000|2022-06-14 20:44:50|719.35|710.25|719.1|710|719.35|710.25|718.75|709.65|13
1655239500000|2022-06-14 20:45:00|719.2|710.1|719.05|709.95|719.3|710.2|718.95|709.85|13
1655239510000|2022-06-14 20:45:10|719|709.9|719.35|710.25|719.4|710.3|718.95|709.85|12
1655239520000|2022-06-14 20:45:20|719.3|710.2|719.4|710.3|719.5|710.4|719.3|710.2|7
1655239530000|2022-06-14 20:45:30|719.45|710.35|719.5|710.4|719.55|710.45|719.45|710.35|10
1655239540000|2022-06-14 20:45:40|719.55|710.45|719.7|710.6|719.7|710.6|719.5|710.4|11
1655239550000|2022-06-14 20:45:50|719.55|710.45|718.4|709.3|719.6|710.5|718.35|709.25|15
1655239560000|2022-06-14 20:46:00|718.5|709.4|719.55|710.45|719.65|710.55|718.5|709.4|22
1655239570000|2022-06-14 20:46:10|719.6|710.5|719.75|710.65|719.75|710.65|719.55|710.45|15
1655239580000|2022-06-14 20:46:20|719.8|710.7|719.7|710.6|719.9|710.8|719.4|710.3|24
1655239590000|2022-06-14 20:46:30|719.75|710.65|719.75|710.65|719.9|710.8|719.65|710.55|16
1655239600000|2022-06-14 20:46:40|719.7|710.6|719.45|710.35|719.7|710.6|719.45|710.35|5
1655239610000|2022-06-14 20:46:50|719.5|710.4|719.45|710.35|719.5|710.4|719.39|710.29|14
1655239620000|2022-06-14 20:47:00|719.39|710.29|719.39|710.29|719.6|710.5|719.39|710.29|12
1655239630000|2022-06-14 20:47:10|719.5|710.4|719.55|710.45|719.55|710.45|719.5|710.4|2
1655239640000|2022-06-14 20:47:20|719.5|710.4|719.07|709.97|719.55|710.45|719.07|709.97|10
1655239650000|2022-06-14 20:47:30|719.22|710.12|719.35|710.25|719.45|710.35|719.12|710.02|15
1655239660000|2022-06-14 20:47:40|719.3|710.2|719.35|710.25|719.45|710.35|719.2|710.1|11
1655239670000|2022-06-14 20:47:50|719.4|710.3|719.3|710.2|719.4|710.3|719.2|710.1|8
1655239680000|2022-06-14 20:48:00|719.25|710.15|718.7|709.6|719.45|710.35|718.6|709.5|13
1655239690000|2022-06-14 20:48:10|718.6|709.5|718.35|709.25|718.7|709.6|718.35|709.25|9
1655239700000|2022-06-14 20:48:20|718.3|709.2|718.1|709|718.35|709.25|718|708.9|13
1655239710000|2022-06-14 20:48:30|718.05|708.95|717.42|708.32|718.1|709|717.42|708.32|17
1655239720000|2022-06-14 20:48:40|717.3|708.2|717.6|708.5|717.6|708.5|717.3|708.2|6
1655239730000|2022-06-14 20:48:50|717.52|708.42|717.75|708.65|717.75|708.65|717.42|708.32|7
1655239740000|2022-06-14 20:49:00|717.8|708.7|718.7|709.6|718.75|709.65|717.8|708.7|15
1655239750000|2022-06-14 20:49:10|718.75|709.65|719.25|710.15|719.25|710.15|718.75|709.65|14
1655239760000|2022-06-14 20:49:20|719.3|710.2|718.55|709.45|719.35|710.25|718.5|709.4|14
1655239770000|2022-06-14 20:49:30|718.5|709.4|718.7|709.6|718.75|709.65|718.4|709.3|20
1655239780000|2022-06-14 20:49:40|718.75|709.65|719|709.9|719.05|709.95|718.75|709.65|11
1655239790000|2022-06-14 20:49:50|719.05|709.95|719|709.9|719.2|710.1|718.55|709.45|14
1655239800000|2022-06-14 20:50:00|719.05|709.95|719.5|710.4|719.5|710.4|719.05|709.95|14
1655239810000|2022-06-14 20:50:10|719.55|710.45|721.9|712.8|721.9|712.8|719.55|710.45|31
1655239820000|2022-06-14 20:50:20|721.85|712.75|723.15|714.05|723.5|714.4|721.85|712.75|29
1655239830000|2022-06-14 20:50:30|723.35|714.25|723.2|714.1|723.35|714.25|722.65|713.55|18
1655239840000|2022-06-14 20:50:40|722.8|713.7|722.22|713.12|722.8|713.7|722.22|713.12|28
1655239850000|2022-06-14 20:50:50|722.25|713.15|722.5|713.4|722.5|713.4|721.66|712.56|34
1655239860000|2022-06-14 20:51:00|722.54|713.44|722.1|713|722.55|713.45|721.6|712.5|28
1655239870000|2022-06-14 20:51:10|722.15|713.05|722.1|713|722.45|713.35|721.95|712.85|31
1655239880000|2022-06-14 20:51:20|722.15|713.05|722.05|712.95|722.4|713.3|722.05|712.95|26
1655239890000|2022-06-14 20:51:30|721.84|712.74|721.69|712.59|721.84|712.74|721.69|712.59|8
1655239900000|2022-06-14 20:51:40|721.64|712.54|722.4|713.3|722.4|713.3|721.11|712.01|25
1655239910000|2022-06-14 20:51:50|722.45|713.35|722.2|713.1|722.65|713.55|722.15|713.05|15
1655239920000|2022-06-14 20:52:00|722.3|713.2|722.4|713.3|722.4|713.3|722.1|713|17
1655239930000|2022-06-14 20:52:10|722.45|713.35|722.55|713.45|723.1|714|722.4|713.3|23
1655239940000|2022-06-14 20:52:20|722.65|713.55|723.2|714.1|723.3|714.2|722.6|713.5|28
1655239950000|2022-06-14 20:52:30|723.25|714.15|723.4|714.3|723.45|714.35|723.15|714.05|21
1655239960000|2022-06-14 20:52:40|723.3|714.2|723|713.9|723.3|714.2|723|713.9|13
1655239970000|2022-06-14 20:52:50|722.94|713.84|722.79|713.69|723.05|713.95|722.79|713.69|13
1655239980000|2022-06-14 20:53:00|722.84|713.74|723.04|713.94|723.04|713.94|722.84|713.74|4
1655239990000|2022-06-14 20:53:10|723.1|714|723.4|714.3|723.4|714.3|722.94|713.84|15
1655240000000|2022-06-14 20:53:20|723.45|714.35|723|713.9|723.55|714.45|723|713.9|16
1655240010000|2022-06-14 20:53:30|722.9|713.8|722.75|713.65|723.35|714.25|722.65|713.55|24
1655240020000|2022-06-14 20:53:40|722.85|713.75|723.6|714.5|723.6|714.5|722.85|713.75|18
1655240030000|2022-06-14 20:53:50|723.65|714.55|723.8|714.7|724|714.9|723.6|714.5|21
1655240040000|2022-06-14 20:54:00|723.65|714.55|723.9|714.8|723.95|714.85|723.5|714.4|25
1655240050000|2022-06-14 20:54:10|723.95|714.85|721.98|712.88|724|714.9|721.98|712.88|29
1655240060000|2022-06-14 20:54:20|721.95|712.85|720.56|711.46|721.95|712.85|720.56|711.46|31
1655240070000|2022-06-14 20:54:30|720.45|711.35|721.22|712.12|721.32|712.22|720.4|711.3|32
1655240080000|2022-06-14 20:54:40|721.48|712.38|721.3|712.2|721.65|712.55|721.25|712.15|16
1655240090000|2022-06-14 20:54:50|721.35|712.25|721.4|712.3|721.5|712.4|721.25|712.15|10
1655240100000|2022-06-14 20:55:00|721.5|712.4|721.75|712.65|721.95|712.85|721.5|712.4|25
1655240110000|2022-06-14 20:55:10|721.55|712.45|721.35|712.25|721.55|712.45|721.2|712.1|12
1655240120000|2022-06-14 20:55:20|721.2|712.1|721.2|712.1|721.5|712.4|721.05|711.95|8
1655240130000|2022-06-14 20:55:30|721.25|712.15|721|711.9|721.25|712.15|721|711.9|7
1655240140000|2022-06-14 20:55:40|720.95|711.85|720.6|711.5|720.95|711.85|720.55|711.45|10
1655240150000|2022-06-14 20:55:50|720.55|711.45|720.3|711.2|720.55|711.45|720.2|711.1|12
1655240160000|2022-06-14 20:56:00|720.2|711.1|720.3|711.2|720.3|711.2|720.2|711.1|3
1655240170000|2022-06-14 20:56:10|720.35|711.25|720.2|711.1|720.35|711.25|720.2|711.1|5
1655240180000|2022-06-14 20:56:20|720.15|711.05|720.1|711|720.15|711.05|720.1|711|2
1655240190000|2022-06-14 20:56:30|720.15|711.05|719.8|710.7|720.2|711.1|719.8|710.7|6
1655240200000|2022-06-14 20:56:40|719.75|710.65|719.85|710.75|720|710.9|719.7|710.6|13
1655240210000|2022-06-14 20:56:50|719.9|710.8|719.7|710.6|719.9|710.8|719.7|710.6|5
1655240220000|2022-06-14 20:57:00|719.75|710.65|719.75|710.65|719.75|710.65|719.7|710.6|5
1655240230000|2022-06-14 20:57:10|719.9|710.8|720.55|711.45|720.55|711.45|719.85|710.75|17
1655240240000|2022-06-14 20:57:20|720.45|711.35|720.7|711.6|720.75|711.65|720.35|711.25|10
1655240250000|2022-06-14 20:57:30|720.6|711.5|720.2|711.1|720.6|711.5|720.2|711.1|7
1655240260000|2022-06-14 20:57:40|720.25|711.15|720.4|711.3|720.7|711.6|720.25|711.15|10
1655240270000|2022-06-14 20:57:50|720.35|711.25|720.3|711.2|720.4|711.3|720.2|711.1|6
1655240280000|2022-06-14 20:58:00|720.4|711.3|721.45|712.35|721.5|712.4|720.35|711.25|15
1655240290000|2022-06-14 20:58:10|721.55|712.45|722.55|713.45|722.55|713.45|721.55|712.45|14
1655240300000|2022-06-14 20:58:20|722.5|713.4|722.8|713.7|723.05|713.95|722.5|713.4|15
1655240310000|2022-06-14 20:58:30|722.85|713.75|722.25|713.15|722.85|713.75|722.15|713.05|20
1655240320000|2022-06-14 20:58:40|722.2|713.1|722.35|713.25|722.35|713.25|721.55|712.45|16
1655240330000|2022-06-14 20:58:50|722.4|713.3|722.3|713.2|722.45|713.35|722.3|713.2|9
1655240340000|2022-06-14 20:59:00|722.25|713.15|722.15|713.05|722.25|713.15|721.95|712.85|11
1655240350000|2022-06-14 20:59:10|722.25|713.15|722.45|713.35|722.5|713.4|722.25|713.15|7
1655240360000|2022-06-14 20:59:20|722.5|713.4|722.5|713.4|722.6|713.5|722.1|713|16
1655240370000|2022-06-14 20:59:30|722.52|713.42|722.51|713.41|722.61|713.51|722.48|713.38|7
1655240380000|2022-06-14 20:59:40|722.55|713.45|722.32|713.22|722.55|713.45|722.26|713.16|9
1655240390000|2022-06-14 20:59:50|722.28|713.18|722.5|713.4|722.54|713.44|722.11|713.01|12
1655240400000|2022-06-14 21:00:00|722.51|713.41|722.71|713.61|722.75|713.65|722.43|713.33|18
1655240410000|2022-06-14 21:00:10|722.65|713.55|721.49|712.39|722.65|713.55|721.49|712.39|22
1655240420000|2022-06-14 21:00:20|721.5|712.4|722.94|713.84|723.05|713.95|721.27|712.17|23
1655240430000|2022-06-14 21:00:30|723.15|714.05|724.22|715.12|724.59|715.49|723.15|714.05|31
1655240440000|2022-06-14 21:00:40|724.12|715.02|724.4|715.3|724.44|715.34|724.12|715.02|17
1655240450000|2022-06-14 21:00:50|724.44|715.34|724.54|715.44|724.58|715.48|724.44|715.34|8
1655240460000|2022-06-14 21:01:00|724.45|715.35|724.65|715.55|724.65|715.55|724.36|715.26|13
1655240470000|2022-06-14 21:01:10|724.69|715.59|724.6|715.5|724.71|715.61|724.6|715.5|14
1655240480000|2022-06-14 21:01:20|724.51|715.41|724.55|715.45|724.55|715.45|724.46|715.36|7
1655240490000|2022-06-14 21:01:30|724.51|715.41|724.51|715.41|724.67|715.57|724.51|715.41|12
1655240500000|2022-06-14 21:01:40|724.5|715.4|724.33|715.23|724.5|715.4|724.33|715.23|9
1655240510000|2022-06-14 21:01:50|724.37|715.27|723.84|714.74|724.4|715.3|723.71|714.61|21
1655240520000|2022-06-14 21:02:00|723.89|714.79|723.63|714.53|723.89|714.79|723.59|714.49|16
1655240530000|2022-06-14 21:02:10|723.64|714.54|723.71|714.61|723.71|714.61|723.59|714.49|16
1655240540000|2022-06-14 21:02:20|723.68|714.58|724.2|715.1|724.2|715.1|723.68|714.58|23
1655240550000|2022-06-14 21:02:30|724.27|715.17|724.52|715.42|724.56|715.46|724.22|715.12|23
1655240560000|2022-06-14 21:02:40|724.49|715.39|724.59|715.49|724.59|715.49|724.48|715.38|13
1655240570000|2022-06-14 21:02:50|724.56|715.46|724.62|715.52|724.85|715.75|724.56|715.46|15
1655240580000|2022-06-14 21:03:00|724.65|715.55|724.87|715.77|724.95|715.85|724.62|715.52|18
1655240590000|2022-06-14 21:03:10|724.91|715.81|724.79|715.69|724.95|715.85|724.79|715.69|16
1655240600000|2022-06-14 21:03:20|724.9|715.8|724.65|715.55|724.95|715.85|724.65|715.55|20
1655240610000|2022-06-14 21:03:30|724.7|715.6|724.29|715.19|724.7|715.6|724.29|715.19|23
1655240620000|2022-06-14 21:03:40|724.32|715.22|724.31|715.21|724.33|715.23|724.17|715.07|16
1655240630000|2022-06-14 21:03:50|724.33|715.23|724.22|715.12|724.34|715.24|724.21|715.11|18
1655240640000|2022-06-14 21:04:00|724.25|715.15|724.11|715.01|724.31|715.21|724.11|715.01|12
1655240650000|2022-06-14 21:04:10|724.1|715|724.23|715.13|724.31|715.21|724.08|714.98|23
1655240660000|2022-06-14 21:04:20|724.26|715.16|724.6|715.5|724.6|715.5|724.19|715.09|26
1655240670000|2022-06-14 21:04:30|724.63|715.53|725.31|716.21|725.31|716.21|724.63|715.53|18
1655240680000|2022-06-14 21:04:40|725.35|716.25|725.3|716.2|725.4|716.3|725.3|716.2|12
1655240690000|2022-06-14 21:04:50|725.26|716.16|725.24|716.14|725.39|716.29|725.11|716.01|21
1655240700000|2022-06-14 21:05:00|725.28|716.18|725.24|716.14|725.28|716.18|725.11|716.01|19
1655240710000|2022-06-14 21:05:10|725.25|716.15|725.2|716.1|725.25|716.15|725.16|716.06|17
1655240720000|2022-06-14 21:05:20|725.23|716.13|725.16|716.06|725.25|716.15|725.16|716.06|17
1655240730000|2022-06-14 21:05:30|725.11|716.01|725.07|715.97|725.15|716.05|724.98|715.88|19
1655240740000|2022-06-14 21:05:40|725.04|715.94|725.76|716.66|725.8|716.7|725.04|715.94|23
1655240750000|2022-06-14 21:05:50|725.72|716.62|726.46|717.36|726.46|717.36|725.68|716.58|24
1655240760000|2022-06-14 21:06:00|726.78|717.68|727.23|718.13|727.27|718.17|726.78|717.68|16
1655240770000|2022-06-14 21:06:10|727.27|718.17|727.19|718.09|727.45|718.35|727.17|718.07|16
1655240780000|2022-06-14 21:06:20|727.17|718.07|724.66|715.56|727.19|718.09|724.66|715.56|37
1655240790000|2022-06-14 21:06:30|724.52|715.42|724.46|715.36|724.58|715.48|724.34|715.24|19
1655240800000|2022-06-14 21:06:40|724.45|715.35|723.74|714.64|724.47|715.37|723.72|714.62|23
1655240810000|2022-06-14 21:06:50|723.75|714.65|723.82|714.72|723.87|714.77|723.63|714.53|23
1655240820000|2022-06-14 21:07:00|723.75|714.65|724.24|715.14|724.29|715.19|723.69|714.59|22
1655240830000|2022-06-14 21:07:10|724.31|715.21|724.28|715.18|724.42|715.32|724.21|715.11|23
1655240840000|2022-06-14 21:07:20|724.27|715.17|724.31|715.21|724.54|715.44|724.26|715.16|20
1655240850000|2022-06-14 21:07:30|724.36|715.26|724.28|715.18|724.38|715.28|724.28|715.18|11
1655240860000|2022-06-14 21:07:40|724.24|715.14|723.67|714.57|724.37|715.27|723.67|714.57|21
1655240870000|2022-06-14 21:07:50|723.68|714.58|723.7|714.6|723.73|714.63|723.65|714.55|11
1655240880000|2022-06-14 21:08:00|723.73|714.63|723.8|714.7|724.35|715.25|723.73|714.63|28
1655240890000|2022-06-14 21:08:10|723.84|714.74|724.01|714.91|724.01|714.91|723.7|714.6|17
1655240900000|2022-06-14 21:08:20|724.28|715.18|724.26|715.16|724.34|715.24|724.25|715.15|8
1655240910000|2022-06-14 21:08:30|724.22|715.12|724.23|715.13|724.33|715.23|724.16|715.06|16
1655240920000|2022-06-14 21:08:40|724.15|715.05|723.48|714.38|724.17|715.07|723.48|714.38|20
1655240930000|2022-06-14 21:08:50|723.43|714.33|722.83|713.73|723.45|714.35|722.82|713.72|20
1655240940000|2022-06-14 21:09:00|722.84|713.74|722.88|713.78|722.89|713.79|722.82|713.72|11
1655240950000|2022-06-14 21:09:10|722.84|713.74|722.81|713.71|722.84|713.74|722.8|713.7|9
1655240960000|2022-06-14 21:09:20|722.83|713.73|722.95|713.85|723|713.9|722.83|713.73|15
1655240970000|2022-06-14 21:09:30|722.94|713.84|722.99|713.89|722.99|713.89|722.93|713.83|3
1655240980000|2022-06-14 21:09:40|722.98|713.88|722.76|713.66|722.98|713.88|722.73|713.63|9
1655240990000|2022-06-14 21:09:50|722.73|713.63|722.76|713.66|722.76|713.66|722.73|713.63|4
1655241000000|2022-06-14 21:10:00|722.75|713.65|722.56|713.46|722.75|713.65|722.56|713.46|3
1655241010000|2022-06-14 21:10:10|722.53|713.43|722.51|713.41|722.53|713.43|722.51|713.41|2
1655241020000|2022-06-14 21:10:20|722.57|713.47|722.59|713.49|722.66|713.56|722.55|713.45|5
1655241030000|2022-06-14 21:10:30|722.57|713.47|722.58|713.48|722.58|713.48|722.55|713.45|6
1655241040000|2022-06-14 21:10:40|722.61|713.51|722.53|713.43|722.64|713.54|722.51|713.41|10
1655241050000|2022-06-14 21:10:50|722.51|713.41|722.51|713.41|722.51|713.41|722.51|713.41|1
1655241080000|2022-06-14 21:11:20|722.48|713.38|722.48|713.38|722.48|713.38|722.48|713.38|1
1655241090000|2022-06-14 21:11:30|722.46|713.36|722.56|713.46|722.56|713.46|722.42|713.32|6
1655241100000|2022-06-14 21:11:40|722.51|713.41|722.49|713.39|722.51|713.41|722.46|713.36|8
1655241110000|2022-06-14 21:11:50|722.51|713.41|722.71|713.61|722.71|713.61|722.51|713.41|3
1655241120000|2022-06-14 21:12:00|722.65|713.55|722.51|713.41|722.68|713.58|722.51|713.41|14
1655241130000|2022-06-14 21:12:10|722.47|713.37|721.79|712.69|722.47|713.37|721.74|712.64|15
1655241140000|2022-06-14 21:12:20|721.84|712.74|721.99|712.89|722.01|712.91|721.82|712.72|13
1655241150000|2022-06-14 21:12:30|722.02|712.92|721.99|712.89|722.03|712.93|721.97|712.87|6
1655241160000|2022-06-14 21:12:40|721.98|712.88|721.91|712.81|722|712.9|721.91|712.81|6
1655241170000|2022-06-14 21:12:50|721.99|712.89|721.99|712.89|721.99|712.89|721.99|712.89|1
1655241180000|2022-06-14 21:13:00|721.91|712.81|721.78|712.68|721.98|712.88|721.78|712.68|7
1655241190000|2022-06-14 21:13:10|721.79|712.69|721.91|712.81|721.96|712.86|721.79|712.69|9
1655241200000|2022-06-14 21:13:20|721.9|712.8|721.98|712.88|721.98|712.88|721.88|712.78|6
1655241210000|2022-06-14 21:13:30|721.96|712.86|721.99|712.89|722.01|712.91|721.96|712.86|8
1655241220000|2022-06-14 21:13:40|721.98|712.88|723|713.9|723|713.9|721.98|712.88|19
1655241230000|2022-06-14 21:13:50|723.05|713.95|724.5|715.4|724.6|715.5|723.05|713.95|23
1655241240000|2022-06-14 21:14:00|724.55|715.45|724.51|715.41|724.6|715.5|724.15|715.05|18
1655241250000|2022-06-14 21:14:10|724.46|715.36|724.05|714.95|724.5|715.4|723.98|714.88|13
1655241260000|2022-06-14 21:14:20|724.02|714.92|723.97|714.87|724.02|714.92|723.97|714.87|3
1655241270000|2022-06-14 21:14:30|723.96|714.86|723.76|714.66|723.96|714.86|723.75|714.65|8
1655241280000|2022-06-14 21:14:40|723.78|714.68|723.59|714.49|723.78|714.68|723.59|714.49|4
1655241290000|2022-06-14 21:14:50|723.58|714.48|723.7|714.6|723.7|714.6|723.58|714.48|7
1655241300000|2022-06-14 21:15:00|723.74|714.64|723.79|714.69|723.79|714.69|723.74|714.64|2
1655241310000|2022-06-14 21:15:10|723.78|714.68|723.78|714.68|723.79|714.69|723.78|714.68|5
1655241320000|2022-06-14 21:15:20|723.79|714.69|723.77|714.67|723.79|714.69|723.77|714.67|5
1655241330000|2022-06-14 21:15:30|723.78|714.68|723.85|714.75|723.85|714.75|723.78|714.68|3
1655241340000|2022-06-14 21:15:40|723.84|714.74|723.55|714.45|723.84|714.74|723.55|714.45|10
1655241350000|2022-06-14 21:15:50|723.54|714.44|723.28|714.18|723.54|714.44|723.25|714.15|16
1655241360000|2022-06-14 21:16:00|723.17|714.07|723.45|714.35|723.5|714.4|723.17|714.07|8
1655241370000|2022-06-14 21:16:10|723.44|714.34|723.28|714.18|723.44|714.34|723.28|714.18|4
1655241380000|2022-06-14 21:16:20|723.38|714.28|723.5|714.4|723.5|714.4|723.38|714.28|3
1655241390000|2022-06-14 21:16:30|723.55|714.45|723.7|714.6|723.75|714.65|723.55|714.45|6
1655241400000|2022-06-14 21:16:40|723.66|714.56|724.05|714.95|724.05|714.95|723.66|714.56|7
1655241410000|2022-06-14 21:16:50|724.1|715|724.1|715|724.1|715|724.1|715|1
1655241420000|2022-06-14 21:17:00|724.25|715.15|724|714.9|724.25|715.15|724|714.9|6
1655241430000|2022-06-14 21:17:10|723.83|714.73|723.5|714.4|723.83|714.73|723.5|714.4|6
1655241440000|2022-06-14 21:17:20|723.46|714.36|723.5|714.4|723.55|714.45|723.46|714.36|4
1655241450000|2022-06-14 21:17:30|723.55|714.45|723.53|714.43|723.62|714.52|723.53|714.43|5
1655241460000|2022-06-14 21:17:40|723.61|714.51|723.53|714.43|723.61|714.51|723.53|714.43|7
1655241470000|2022-06-14 21:17:50|723.61|714.51|723.89|714.79|723.89|714.79|723.61|714.51|8
1655241490000|2022-06-14 21:18:10|723.84|714.74|723.71|714.61|723.84|714.74|723.71|714.61|4
1655241500000|2022-06-14 21:18:20|723.7|714.6|723.53|714.43|723.7|714.6|723.49|714.39|5
1655241510000|2022-06-14 21:18:30|723.46|714.36|723.46|714.36|723.46|714.36|723.46|714.36|1
1655241520000|2022-06-14 21:18:40|723.18|714.08|722.42|713.32|723.18|714.08|722.42|713.32|16
1655241530000|2022-06-14 21:18:50|722.51|713.41|722.38|713.28|722.51|713.41|722.38|713.28|10
1655241540000|2022-06-14 21:19:00|722.37|713.27|722.28|713.18|722.37|713.27|722.28|713.18|6
1655241550000|2022-06-14 21:19:10|722.2|713.1|721.74|712.64|722.2|713.1|721.74|712.64|8
1655241560000|2022-06-14 21:19:20|721.79|712.69|721.6|712.5|721.79|712.69|721.6|712.5|7
1655241570000|2022-06-14 21:19:30|721.66|712.56|721.7|712.6|721.7|712.6|721.54|712.44|7
1655241580000|2022-06-14 21:19:40|721.75|712.65|721.7|712.6|721.75|712.65|721.66|712.56|5
1655241590000|2022-06-14 21:19:50|721.69|712.59|721.76|712.66|721.76|712.66|721.69|712.59|6
1655241600000|2022-06-14 21:20:00|721.86|712.76|721.86|712.76|721.86|712.76|721.81|712.71|9
1655241610000|2022-06-14 21:20:10|721.81|712.71|721.73|712.63|721.86|712.76|721.69|712.59|8
1655241620000|2022-06-14 21:20:20|721.36|712.26|719.9|710.8|721.36|712.26|719.81|710.71|24
1655241640000|2022-06-14 21:20:40|719.77|710.67|720.02|710.92|720.02|710.92|719.77|710.67|6
1655241650000|2022-06-14 21:20:50|719.9|710.8|719.73|710.63|719.9|710.8|719.68|710.58|7
1655241660000|2022-06-14 21:21:00|719.74|710.64|719.87|710.77|719.97|710.87|719.73|710.63|16
1655241670000|2022-06-14 21:21:10|719.79|710.69|719.34|710.24|720.17|711.07|719.29|710.19|25
1655241680000|2022-06-14 21:21:20|719.29|710.19|718.78|709.68|719.29|710.19|718.78|709.68|6
1655241690000|2022-06-14 21:21:30|718.73|709.63|718.2|709.1|718.84|709.74|717.94|708.84|23
1655241700000|2022-06-14 21:21:40|718.31|709.21|718.26|709.16|718.31|709.21|718.26|709.16|4
1655241710000|2022-06-14 21:21:50|718.2|709.1|718.2|709.1|718.2|709.1|718.2|709.1|1
1655241720000|2022-06-14 21:22:00|718.27|709.17|718.29|709.19|718.34|709.24|718.26|709.16|11
1655241730000|2022-06-14 21:22:10|718.38|709.28|718.19|709.09|718.38|709.28|718.14|709.04|11
1655241740000|2022-06-14 21:22:20|718.09|708.99|717.78|708.68|718.09|708.99|717.69|708.59|10
1655241750000|2022-06-14 21:22:30|717.71|708.61|717.69|708.59|717.79|708.69|717.69|708.59|6
1655241780000|2022-06-14 21:23:00|717.57|708.47|716.2|707.1|717.57|708.47|716.2|707.1|12
1655241790000|2022-06-14 21:23:10|716.18|707.08|715.25|706.15|716.18|707.08|715.25|706.15|19
1655241800000|2022-06-14 21:23:20|715.26|706.16|715.04|705.94|715.26|706.16|715.04|705.94|16
1655241810000|2022-06-14 21:23:30|714.94|705.84|714.84|705.74|715.1|706|714.84|705.74|17
1655241820000|2022-06-14 21:23:40|714.83|705.73|714.89|705.79|715.04|705.94|714.79|705.69|13
1655241830000|2022-06-14 21:23:50|714.8|705.7|715.03|705.93|715.2|706.1|714.76|705.66|14
1655241840000|2022-06-14 21:24:00|715.05|705.95|715.16|706.06|715.27|706.17|715.03|705.93|13
1655241850000|2022-06-14 21:24:10|715.07|705.97|714.85|705.75|715.14|706.04|714.85|705.75|18
1655241860000|2022-06-14 21:24:20|714.86|705.76|714.91|705.81|715.02|705.92|714.83|705.73|20
1655241870000|2022-06-14 21:24:30|714.94|705.84|715.17|706.07|715.19|706.09|714.94|705.84|13
1655241880000|2022-06-14 21:24:40|715.18|706.08|714.73|705.63|715.2|706.1|714.73|705.63|15
1655241890000|2022-06-14 21:24:50|714.7|705.6|714.62|705.52|714.7|705.6|714.55|705.45|10
1655241900000|2022-06-14 21:25:00|714.63|705.53|714.74|705.64|714.74|705.64|714.62|705.52|6
1655241910000|2022-06-14 21:25:10|714.83|705.73|714.92|705.82|715.05|705.95|714.83|705.73|15
1655241920000|2022-06-14 21:25:20|714.85|705.75|714.95|705.85|714.95|705.85|714.7|705.6|8
1655241930000|2022-06-14 21:25:30|714.93|705.83|715.15|706.05|715.15|706.05|714.93|705.83|7
1655241940000|2022-06-14 21:25:40|715.21|706.11|717.35|708.25|717.4|708.3|715.21|706.11|23
1655241950000|2022-06-14 21:25:50|717.49|708.39|717.44|708.34|717.51|708.41|717.4|708.3|9
1655241960000|2022-06-14 21:26:00|717.45|708.35|717.45|708.35|717.45|708.35|717.45|708.35|1
1655241970000|2022-06-14 21:26:10|717.39|708.29|717.34|708.24|717.4|708.3|717.34|708.24|4
1655241980000|2022-06-14 21:26:20|717.29|708.19|717.29|708.19|717.4|708.3|717.24|708.14|11
1655241990000|2022-06-14 21:26:30|717.39|708.29|717.41|708.31|717.5|708.4|717.39|708.29|5
1655242000000|2022-06-14 21:26:40|717.43|708.33|717.69|708.59|717.69|708.59|717.43|708.33|12
1655242020000|2022-06-14 21:27:00|717.75|708.65|717.75|708.65|717.79|708.69|717.75|708.65|9
1655242030000|2022-06-14 21:27:10|717.76|708.66|717.7|708.6|717.76|708.66|717.65|708.55|5
1655242040000|2022-06-14 21:27:20|717.75|708.65|717.7|708.6|717.75|708.65|717.7|708.6|2
1655242050000|2022-06-14 21:27:30|717.75|708.65|717.81|708.71|717.86|708.76|717.75|708.65|5
1655242060000|2022-06-14 21:27:40|717.8|708.7|717.7|708.6|717.8|708.7|717.7|708.6|2
1655242070000|2022-06-14 21:27:50|717.74|708.64|717.75|708.65|717.8|708.7|717.68|708.58|6
1655242080000|2022-06-14 21:28:00|717.8|708.7|718.05|708.95|718.05|708.95|717.75|708.65|5
1655242090000|2022-06-14 21:28:10|718.1|709|718.05|708.95|718.1|709|718.05|708.95|2
1655242100000|2022-06-14 21:28:20|718.08|708.98|717.84|708.74|718.08|708.98|717.84|708.74|10
1655242110000|2022-06-14 21:28:30|717.79|708.69|717.75|708.65|717.79|708.69|717.7|708.6|5
1655242130000|2022-06-14 21:28:50|717.77|708.67|717.77|708.67|717.77|708.67|717.72|708.62|3
1655242140000|2022-06-14 21:29:00|717.75|708.65|718|708.9|718|708.9|717.75|708.65|5
1655242150000|2022-06-14 21:29:10|718.05|708.95|718|708.9|718.05|708.95|718|708.9|2
1655242170000|2022-06-14 21:29:30|717.95|708.85|717.8|708.7|717.95|708.85|717.8|708.7|2
1655242180000|2022-06-14 21:29:40|717.85|708.75|717.75|708.65|717.85|708.75|717.75|708.65|5
1655242190000|2022-06-14 21:29:50|717.8|708.7|717.75|708.65|717.8|708.7|717.7|708.6|5
1655242200000|2022-06-14 21:30:00|717.8|708.7|717.75|708.65|717.85|708.75|717.75|708.65|6
1655242210000|2022-06-14 21:30:10|717.78|708.68|717.93|708.83|717.93|708.83|717.78|708.68|3
1655242220000|2022-06-14 21:30:20|717.98|708.88|718.25|709.15|718.25|709.15|717.98|708.88|7
1655242230000|2022-06-14 21:30:30|718.3|709.2|718.5|709.4|718.55|709.45|718.3|709.2|12
1655242240000|2022-06-14 21:30:40|718.55|709.45|718.75|709.65|718.75|709.65|718.5|709.4|9
1655242250000|2022-06-14 21:30:50|718.8|709.7|718.85|709.75|718.85|709.75|718.7|709.6|25
1655242260000|2022-06-14 21:31:00|718.8|709.7|719.05|709.95|719.05|709.95|718.8|709.7|15
1655242270000|2022-06-14 21:31:10|719|709.9|718.9|709.8|719.05|709.95|718.9|709.8|4
1655242280000|2022-06-14 21:31:20|718.8|709.7|718.85|709.75|718.9|709.8|718.8|709.7|4
1655242290000|2022-06-14 21:31:30|718.9|709.8|718.9|709.8|718.9|709.8|718.85|709.75|7
1655242320000|2022-06-14 21:32:00|718.96|709.86|719.4|710.3|719.4|710.3|718.96|709.86|2
1655242330000|2022-06-14 21:32:10|719.45|710.35|719.95|710.85|719.95|710.85|719.4|710.3|13
1655242340000|2022-06-14 21:32:20|720|710.9|720.4|711.3|720.4|711.3|720|710.9|4
1655242350000|2022-06-14 21:32:30|720.35|711.25|720.4|711.3|720.4|711.3|720.35|711.25|4
1655242360000|2022-06-14 21:32:40|720.65|711.55|720.6|711.5|720.65|711.55|720.55|711.45|6
1655242380000|2022-06-14 21:33:00|720.65|711.55|720.45|711.35|720.65|711.55|720.4|711.3|8
1655242400000|2022-06-14 21:33:20|720.4|711.3|719.55|710.45|720.45|711.35|719.55|710.45|13
1655242410000|2022-06-14 21:33:30|719.5|710.4|719.35|710.25|719.55|710.45|719.35|710.25|6
1655242420000|2022-06-14 21:33:40|719.3|710.2|719.25|710.15|719.3|710.2|719.25|710.15|4
1655242430000|2022-06-14 21:33:50|719.3|710.2|719.3|710.2|719.35|710.25|719.25|710.15|9
1655242440000|2022-06-14 21:34:00|719.35|710.25|719.1|710|719.35|710.25|719.05|709.95|11
1655242450000|2022-06-14 21:34:10|719|709.9|718.68|709.58|719|709.9|718.68|709.58|9
1655242460000|2022-06-14 21:34:20|718.62|709.52|718.62|709.52|718.62|709.52|718.62|709.52|1
1655242470000|2022-06-14 21:34:30|718.68|709.58|718.79|709.69|718.83|709.73|718.68|709.58|7
1655242480000|2022-06-14 21:34:40|718.78|709.68|718.68|709.58|718.78|709.68|718.68|709.58|5
1655242490000|2022-06-14 21:34:50|718.62|709.52|718.62|709.52|718.73|709.63|718.62|709.52|3
1655242500000|2022-06-14 21:35:00|718.61|709.51|717.55|708.45|718.61|709.51|717.54|708.44|7
1655242510000|2022-06-14 21:35:10|717.56|708.46|717.59|708.49|717.6|708.5|717.55|708.45|6
1655242520000|2022-06-14 21:35:20|717.56|708.46|717.56|708.46|717.56|708.46|717.56|708.46|1
1655242530000|2022-06-14 21:35:30|717.59|708.49|717.68|708.58|717.75|708.65|717.59|708.49|17
1655242540000|2022-06-14 21:35:40|717.74|708.64|717.74|708.64|717.74|708.64|717.74|708.64|1
1655242550000|2022-06-14 21:35:50|717.66|708.56|717.24|708.14|717.66|708.56|717.24|708.14|7
1655242560000|2022-06-14 21:36:00|717.15|708.05|717.15|708.05|717.15|708.05|717.15|708.05|1
1655242570000|2022-06-14 21:36:10|717.14|708.04|717.02|707.92|717.14|708.04|716.88|707.78|7
1655242580000|2022-06-14 21:36:20|717.07|707.97|717.35|708.25|717.39|708.29|717.07|707.97|5
1655242590000|2022-06-14 21:36:30|717.5|708.4|717.55|708.45|717.55|708.45|717.45|708.35|10
1655242600000|2022-06-14 21:36:40|717.5|708.4|717.59|708.49|717.59|708.49|717.5|708.4|4
1655242610000|2022-06-14 21:36:50|717.54|708.44|717.45|708.35|717.59|708.49|717.45|708.35|4
1655242620000|2022-06-14 21:37:00|717.5|708.4|717.7|708.6|717.7|708.6|717.5|708.4|5
1655242630000|2022-06-14 21:37:10|717.6|708.5|717.55|708.45|717.6|708.5|717.5|708.4|4
1655242640000|2022-06-14 21:37:20|717.5|708.4|717.45|708.35|717.5|708.4|717.45|708.35|2
1655242650000|2022-06-14 21:37:30|717.4|708.3|717.45|708.35|717.45|708.35|717.4|708.3|4
1655242660000|2022-06-14 21:37:40|717.4|708.3|717.55|708.45|717.55|708.45|717.4|708.3|4
1655242680000|2022-06-14 21:38:00|717.7|708.6|717.8|708.7|717.95|708.85|717.7|708.6|14
1655242690000|2022-06-14 21:38:10|717.75|708.65|717.8|708.7|717.8|708.7|717.75|708.65|4
1655242700000|2022-06-14 21:38:20|717.75|708.65|717.75|708.65|717.75|708.65|717.75|708.65|1
1655242710000|2022-06-14 21:38:30|717.8|708.7|717.7|708.6|717.8|708.7|717.7|708.6|3
1655242720000|2022-06-14 21:38:40|717.65|708.55|717.75|708.65|717.75|708.65|717.65|708.55|5
1655242730000|2022-06-14 21:38:50|717.8|708.7|717.7|708.6|717.8|708.7|717.7|708.6|17
1655242740000|2022-06-14 21:39:00|717.75|708.65|717.75|708.65|717.75|708.65|717.7|708.6|3
1655242750000|2022-06-14 21:39:10|717.7|708.6|717.85|708.75|717.85|708.75|717.7|708.6|7
1655242760000|2022-06-14 21:39:20|717.9|708.8|717.95|708.85|718|708.9|717.9|708.8|5
1655242770000|2022-06-14 21:39:30|717.9|708.8|717.55|708.45|717.9|708.8|717.5|708.4|10
1655242780000|2022-06-14 21:39:40|717.45|708.35|716.9|707.8|717.45|708.35|716.9|707.8|10
1655242790000|2022-06-14 21:39:50|716.53|707.43|716.09|706.99|716.53|707.43|716.09|706.99|4
1655242800000|2022-06-14 21:40:00|716.14|707.04|716.55|707.45|716.55|707.45|716.14|707.04|6
1655242810000|2022-06-14 21:40:10|716.6|707.5|716.78|707.68|717.1|708|716.6|707.5|13
1655242820000|2022-06-14 21:40:20|716.77|707.67|716.52|707.42|716.77|707.67|716.52|707.42|6
1655242830000|2022-06-14 21:40:30|716.56|707.46|716.57|707.47|716.62|707.52|716.56|707.46|6
1655242840000|2022-06-14 21:40:40|716.48|707.38|716.35|707.25|716.48|707.38|716.2|707.1|10
1655242850000|2022-06-14 21:40:50|716.31|707.21|716.31|707.21|716.31|707.21|716.2|707.1|4
1655242860000|2022-06-14 21:41:00|716.25|707.15|716.12|707.02|716.25|707.15|716.12|707.02|6
1655242870000|2022-06-14 21:41:10|716.07|706.97|716.2|707.1|716.2|707.1|716.07|706.97|5
1655242890000|2022-06-14 21:41:30|716.25|707.15|716.25|707.15|716.25|707.15|716.25|707.15|1
1655242900000|2022-06-14 21:41:40|716.3|707.2|716.25|707.15|716.3|707.2|716.2|707.1|3
1655242910000|2022-06-14 21:41:50|716.3|707.2|716.3|707.2|716.3|707.2|716.3|707.2|1
1655242920000|2022-06-14 21:42:00|716.25|707.15|716.25|707.15|716.25|707.15|716.25|707.15|1
1655242940000|2022-06-14 21:42:20|716.3|707.2|716.3|707.2|716.3|707.2|716.3|707.2|1
1655242960000|2022-06-14 21:42:40|716.4|707.3|716.4|707.3|716.4|707.3|716.4|707.3|1
1655242970000|2022-06-14 21:42:50|716.45|707.35|716.45|707.35|716.45|707.35|716.45|707.35|1
1655242980000|2022-06-14 21:43:00|716.3|707.2|716.5|707.4|716.5|707.4|716.3|707.2|6
1655242990000|2022-06-14 21:43:10|716.45|707.35|716.16|707.06|716.45|707.35|716.16|707.06|5
1655243000000|2022-06-14 21:43:20|716.11|707.01|716.11|707.01|716.21|707.11|716.11|707.01|3
1655243010000|2022-06-14 21:43:30|716.16|707.06|716.11|707.01|716.16|707.06|716.11|707.01|2
1655243020000|2022-06-14 21:43:40|716.16|707.06|716.11|707.01|716.16|707.06|716.11|707.01|2
1655243030000|2022-06-14 21:43:50|715.98|706.88|715.93|706.83|715.98|706.88|715.93|706.83|2
1655243040000|2022-06-14 21:44:00|715.86|706.76|715.82|706.72|715.86|706.76|715.82|706.72|6
1655243050000|2022-06-14 21:44:10|715.79|706.69|714.57|705.47|715.79|706.69|714.48|705.38|10
1655243060000|2022-06-14 21:44:20|714.44|705.34|714.44|705.34|714.44|705.34|714.44|705.34|1
1655243070000|2022-06-14 21:44:30|714.39|705.29|713.84|704.74|714.39|705.29|713.84|704.74|9
1655243080000|2022-06-14 21:44:40|713.83|704.73|713.38|704.28|713.83|704.73|713.37|704.27|6
1655243090000|2022-06-14 21:44:50|713.39|704.29|713.1|704|713.39|704.29|713.1|704|5
1655243100000|2022-06-14 21:45:00|713.05|703.95|713.04|703.94|713.05|703.95|713.04|703.94|2
1655243110000|2022-06-14 21:45:10|713.11|704.01|712.99|703.89|713.11|704.01|712.99|703.89|6
1655243120000|2022-06-14 21:45:20|713.01|703.91|713.04|703.94|713.11|704.01|713.01|703.91|11
1655243130000|2022-06-14 21:45:30|713.01|703.91|713.01|703.91|713.06|703.96|713.01|703.91|3
1655243140000|2022-06-14 21:45:40|712.89|703.79|712.87|703.77|712.89|703.79|712.87|703.77|2
1655243160000|2022-06-14 21:46:00|712.83|703.73|712.83|703.73|712.83|703.73|712.77|703.67|6
1655243170000|2022-06-14 21:46:10|712.87|703.77|712.87|703.77|712.87|703.77|712.87|703.77|1
1655243190000|2022-06-14 21:46:30|712.83|703.73|712.77|703.67|712.83|703.73|712.74|703.64|10
1655243200000|2022-06-14 21:46:40|712.75|703.65|712.73|703.63|712.75|703.65|712.71|703.61|12
1655243210000|2022-06-14 21:46:50|712.74|703.64|712.64|703.54|712.74|703.64|712.64|703.54|6
1655243230000|2022-06-14 21:47:10|712.66|703.56|712.66|703.56|712.66|703.56|712.66|703.56|1
1655243250000|2022-06-14 21:47:30|712.6|703.5|712.65|703.55|712.65|703.55|712.58|703.48|6
1655243260000|2022-06-14 21:47:40|712.6|703.5|712.7|703.6|712.7|703.6|712.6|703.5|8
1655243270000|2022-06-14 21:47:50|712.65|703.55|712.65|703.55|712.7|703.6|712.65|703.55|5
1655243290000|2022-06-14 21:48:10|712.7|703.6|714.02|704.92|714.02|704.92|712.6|703.5|11
1655243300000|2022-06-14 21:48:20|714.2|705.1|714.5|705.4|714.5|705.4|714.2|705.1|8
1655243310000|2022-06-14 21:48:30|714.45|705.35|714.4|705.3|714.5|705.4|714.4|705.3|12
1655243320000|2022-06-14 21:48:40|714.25|705.15|715.6|706.5|715.6|706.5|714.25|705.15|13
1655243330000|2022-06-14 21:48:50|715.55|706.45|715.4|706.3|715.75|706.65|715.4|706.3|9
1655243340000|2022-06-14 21:49:00|715.5|706.4|715.45|706.35|715.55|706.45|715.4|706.3|12
1655243350000|2022-06-14 21:49:10|715.5|706.4|715.3|706.2|715.5|706.4|715.3|706.2|12
1655243360000|2022-06-14 21:49:20|715.45|706.35|715.4|706.3|715.6|706.5|715.4|706.3|12
1655243370000|2022-06-14 21:49:30|715.42|706.32|715.02|705.92|715.42|706.32|715.02|705.92|13
1655243380000|2022-06-14 21:49:40|714.66|705.56|714.91|705.81|714.91|705.81|714.45|705.35|16
1655243390000|2022-06-14 21:49:50|714.87|705.77|714.85|705.75|714.89|705.79|714.85|705.75|5
1655243400000|2022-06-14 21:50:00|714.86|705.76|714.86|705.76|714.86|705.76|714.86|705.76|1
1655243410000|2022-06-14 21:50:10|714.87|705.77|714.97|705.87|715.09|705.99|714.87|705.77|8
1655243420000|2022-06-14 21:50:20|714.88|705.78|713.67|704.57|714.88|705.78|713.67|704.57|16
1655243430000|2022-06-14 21:50:30|713.61|704.51|713.15|704.05|713.61|704.51|713.15|704.05|13
1655243440000|2022-06-14 21:50:40|713.05|703.95|713.05|703.95|713.15|704.05|713.05|703.95|3
1655243450000|2022-06-14 21:50:50|713.15|704.05|713.19|704.09|713.2|704.1|713.06|703.96|12
1655243460000|2022-06-14 21:51:00|713.09|703.99|713.44|704.34|713.7|704.6|713.09|703.99|15
1655243470000|2022-06-14 21:51:10|713.41|704.31|713.04|703.94|713.41|704.31|713.04|703.94|8
1655243480000|2022-06-14 21:51:20|713.16|704.06|713.16|704.06|713.16|704.06|713.11|704.01|5
1655243490000|2022-06-14 21:51:30|713.04|703.94|713.22|704.12|713.27|704.17|713.03|703.93|6
1655243500000|2022-06-14 21:51:40|713.21|704.11|713.21|704.11|713.21|704.11|713.21|704.11|1
1655243510000|2022-06-14 21:51:50|713.2|704.1|713.19|704.09|713.27|704.17|713.19|704.09|3
1655243520000|2022-06-14 21:52:00|713.17|704.07|713.62|704.52|713.62|704.52|713.09|703.99|11
1655243530000|2022-06-14 21:52:10|713.6|704.5|713.65|704.55|714.05|704.95|713.6|704.5|19
1655243540000|2022-06-14 21:52:20|713.7|704.6|713.55|704.45|713.7|704.6|713.55|704.45|11
1655243550000|2022-06-14 21:52:30|713.65|704.55|713.11|704.01|713.65|704.55|713.11|704.01|7
1655243560000|2022-06-14 21:52:40|713.06|703.96|712.55|703.45|713.06|703.96|712.55|703.45|7
1655243570000|2022-06-14 21:52:50|712.49|703.39|712.51|703.41|712.51|703.41|712.49|703.39|3
1655243580000|2022-06-14 21:53:00|712.49|703.39|712.6|703.5|712.65|703.55|712.49|703.39|9
1655243590000|2022-06-14 21:53:10|712.64|703.54|712.56|703.46|712.64|703.54|712.56|703.46|4
1655243600000|2022-06-14 21:53:20|712.55|703.45|712.65|703.55|712.65|703.55|712.55|703.45|5
1655243610000|2022-06-14 21:53:30|712.6|703.5|712.6|703.5|712.7|703.6|712.6|703.5|3
1655243620000|2022-06-14 21:53:40|712.7|703.6|712.65|703.55|712.7|703.6|712.6|703.5|5
1655243630000|2022-06-14 21:53:50|712.6|703.5|712.55|703.45|712.65|703.55|712.55|703.45|6
1655243650000|2022-06-14 21:54:10|712.5|703.4|712.5|703.4|712.5|703.4|712.5|703.4|1
1655243660000|2022-06-14 21:54:20|712.45|703.35|712.5|703.4|712.55|703.45|712.35|703.25|9
1655243670000|2022-06-14 21:54:30|712.4|703.3|712.3|703.2|712.45|703.35|712.3|703.2|8
1655243680000|2022-06-14 21:54:40|712.4|703.3|711.8|702.7|712.4|703.3|711.78|702.68|8
1655243690000|2022-06-14 21:54:50|711.76|702.66|710.7|701.6|711.76|702.66|710.7|701.6|12
1655243700000|2022-06-14 21:55:00|710.66|701.56|710.85|701.75|710.85|701.75|710.27|701.17|19
1655243710000|2022-06-14 21:55:10|710.75|701.65|710.6|701.5|710.85|701.75|710.58|701.48|18
1655243720000|2022-06-14 21:55:20|710.55|701.45|710.59|701.49|710.67|701.57|710.55|701.45|8
1655243730000|2022-06-14 21:55:30|710.57|701.47|711.5|702.4|711.5|702.4|710.57|701.47|16
1655243740000|2022-06-14 21:55:40|711.74|702.64|711.6|702.5|711.79|702.69|711.54|702.44|8
1655243750000|2022-06-14 21:55:50|711.65|702.55|711.2|702.1|711.65|702.55|711.15|702.05|12
1655243760000|2022-06-14 21:56:00|711.15|702.05|711.35|702.25|711.4|702.3|711.15|702.05|8
1655243770000|2022-06-14 21:56:10|711.4|702.3|711.35|702.25|711.45|702.35|711.3|702.2|5
1655243780000|2022-06-14 21:56:20|711.3|702.2|711.25|702.15|711.3|702.2|711.2|702.1|6
1655243790000|2022-06-14 21:56:30|711.3|702.2|711.23|702.13|711.55|702.45|711.23|702.13|11
1655243800000|2022-06-14 21:56:40|711.15|702.05|711.75|702.65|711.95|702.85|711.15|702.05|19
1655243810000|2022-06-14 21:56:50|711.8|702.7|711.85|702.75|711.85|702.75|711.75|702.65|3
1655243820000|2022-06-14 21:57:00|711.95|702.85|711.77|702.67|711.95|702.85|711.72|702.62|9
1655243830000|2022-06-14 21:57:10|711.72|702.62|710.95|701.85|711.72|702.62|710.95|701.85|16
1655243840000|2022-06-14 21:57:20|710.9|701.8|710.43|701.33|710.9|701.8|710.43|701.33|9
1655243850000|2022-06-14 21:57:30|710.46|701.36|710.32|701.22|710.5|701.4|710.27|701.17|12
1655243860000|2022-06-14 21:57:40|710.36|701.26|710.46|701.36|710.5|701.4|710.36|701.26|7
1655243870000|2022-06-14 21:57:50|710.49|701.39|710.45|701.35|710.49|701.39|710.45|701.35|4
1655243880000|2022-06-14 21:58:00|710.46|701.36|710.51|701.41|710.61|701.51|710.46|701.36|5
1655243890000|2022-06-14 21:58:10|710.55|701.45|710.59|701.49|710.59|701.49|710.55|701.45|2
1655243900000|2022-06-14 21:58:20|710.6|701.5|711.4|702.3|711.4|702.3|710.6|701.5|11
1655243910000|2022-06-14 21:58:30|711.35|702.25|712.35|703.25|712.35|703.25|711.35|702.25|20
1655243920000|2022-06-14 21:58:40|712.4|703.3|713.1|704|713.1|704|712.4|703.3|9
1655243930000|2022-06-14 21:58:50|713.15|704.05|714.2|705.1|714.2|705.1|713.15|704.05|21
1655243940000|2022-06-14 21:59:00|714.25|705.15|714.8|705.7|714.8|705.7|714.25|705.15|13
1655243950000|2022-06-14 21:59:10|714.85|705.75|714.65|705.55|714.85|705.75|714.47|705.37|14
1655243960000|2022-06-14 21:59:20|714.7|705.6|714.65|705.55|714.9|705.8|714.6|705.5|13
1655243970000|2022-06-14 21:59:30|714.6|705.5|714.55|705.45|714.65|705.55|714.4|705.3|5
1655243980000|2022-06-14 21:59:40|714.5|705.4|713.79|704.69|714.55|705.45|713.79|704.69|14
1655243990000|2022-06-14 21:59:50|713.87|704.77|713.83|704.73|713.87|704.77|713.73|704.63|16
1655244000000|2022-06-14 22:00:00|713.81|704.71|713.25|704.15|713.84|704.74|713.25|704.15|17
1655244010000|2022-06-14 22:00:10|713.15|704.05|712.84|703.74|713.15|704.05|712.81|703.71|16
1655244020000|2022-06-14 22:00:20|712.79|703.69|712.44|703.34|712.79|703.69|712.44|703.34|5
1655244030000|2022-06-14 22:00:30|712.39|703.29|712.3|703.2|712.39|703.29|711.9|702.8|15
1655244040000|2022-06-14 22:00:40|712.25|703.15|711.9|702.8|712.3|703.2|711.9|702.8|9
1655244050000|2022-06-14 22:00:50|711.85|702.75|712.74|703.64|712.79|703.69|711.85|702.75|19
1655244060000|2022-06-14 22:01:00|712.79|703.69|713.35|704.25|713.35|704.25|712.74|703.64|13
1655244070000|2022-06-14 22:01:10|713.3|704.2|713.3|704.2|713.3|704.2|713.3|704.2|1
1655244080000|2022-06-14 22:01:20|713.35|704.25|713.35|704.25|713.5|704.4|713.2|704.1|15
1655244090000|2022-06-14 22:01:30|713.4|704.3|714.35|705.25|714.35|705.25|713.4|704.3|18
1655244100000|2022-06-14 22:01:40|714.25|705.15|714.55|705.45|714.6|705.5|714.1|705|17
1655244110000|2022-06-14 22:01:50|714.5|705.4|714.45|705.35|714.55|705.45|714.21|705.11|20
1655244120000|2022-06-14 22:02:00|714.5|705.4|714.45|705.35|714.5|705.4|714.21|705.11|14
1655244130000|2022-06-14 22:02:10|714.4|705.3|714.5|705.4|714.5|705.4|714.35|705.25|11
1655244140000|2022-06-14 22:02:20|714.7|705.6|715.2|706.1|715.2|706.1|714.65|705.55|11
1655244150000|2022-06-14 22:02:30|715.25|706.15|715.3|706.2|715.45|706.35|715.1|706|17
1655244160000|2022-06-14 22:02:40|715.35|706.25|715.6|706.5|715.65|706.55|715.07|705.97|22
1655244170000|2022-06-14 22:02:50|715.65|706.55|715.75|706.65|715.8|706.7|715.65|706.55|6
1655244180000|2022-06-14 22:03:00|715.8|706.7|716.05|706.95|716.15|707.05|715.8|706.7|17
1655244190000|2022-06-14 22:03:10|716.1|707|716.75|707.65|716.75|707.65|715.95|706.85|14
1655244200000|2022-06-14 22:03:20|716.85|707.75|717.6|708.5|717.6|708.5|716.85|707.75|23
1655244210000|2022-06-14 22:03:30|717.65|708.55|718.2|709.1|718.3|709.2|717.65|708.55|21
1655244220000|2022-06-14 22:03:40|718.1|709|718.51|709.41|719.15|710.05|718.05|708.95|23
1655244230000|2022-06-14 22:03:50|718.3|709.2|718.7|709.6|718.95|709.85|718.3|709.2|23
1655244240000|2022-06-14 22:04:00|718.65|709.55|717.6|708.5|718.65|709.55|717.54|708.44|19
1655244250000|2022-06-14 22:04:10|717.55|708.45|717.4|708.3|717.68|708.58|717.35|708.25|18
1655244260000|2022-06-14 22:04:20|717.45|708.35|717.45|708.35|717.55|708.45|717.45|708.35|8
1655244270000|2022-06-14 22:04:30|717.4|708.3|717.49|708.39|717.49|708.39|717.4|708.3|8
1655244280000|2022-06-14 22:04:40|717.44|708.34|717.6|708.5|717.6|708.5|717.35|708.25|12
1655244290000|2022-06-14 22:04:50|717.55|708.45|717.9|708.8|718.05|708.95|717.5|708.4|12
1655244300000|2022-06-14 22:05:00|717.85|708.75|717.5|708.4|717.9|708.8|717.5|708.4|11
1655244310000|2022-06-14 22:05:10|717.55|708.45|717.5|708.4|717.6|708.5|717.5|708.4|4
1655244320000|2022-06-14 22:05:20|717.45|708.35|717.55|708.45|717.55|708.45|717.45|708.35|4
1655244330000|2022-06-14 22:05:30|717.6|708.5|717.74|708.64|717.83|708.73|717.6|708.5|8
1655244340000|2022-06-14 22:05:40|717.79|708.69|717.55|708.45|717.79|708.69|717.5|708.4|10
1655244350000|2022-06-14 22:05:50|717.6|708.5|717.9|708.8|717.9|708.8|717.55|708.45|11
1655244360000|2022-06-14 22:06:00|717.8|708.7|717.9|708.8|718|708.9|717.8|708.7|14
1655244370000|2022-06-14 22:06:10|717.85|708.75|717.89|708.79|717.94|708.84|717.79|708.69|7
1655244380000|2022-06-14 22:06:20|717.84|708.74|718.1|709|718.2|709.1|717.79|708.69|20
1655244390000|2022-06-14 22:06:30|718.2|709.1|718.8|709.7|718.8|709.7|718.2|709.1|8
1655244400000|2022-06-14 22:06:40|718.75|709.65|718.8|709.7|718.8|709.7|718.75|709.65|4
1655244410000|2022-06-14 22:06:50|718.85|709.75|718.95|709.85|718.95|709.85|718.55|709.45|9
1655244420000|2022-06-14 22:07:00|719|709.9|718.85|709.75|719|709.9|718.75|709.65|9
1655244430000|2022-06-14 22:07:10|718.8|709.7|718.64|709.54|718.8|709.7|718.54|709.44|9
1655244440000|2022-06-14 22:07:20|718.54|709.44|718.44|709.34|718.54|709.44|718.39|709.29|7
1655244450000|2022-06-14 22:07:30|718.39|709.29|718.34|709.24|718.59|709.49|718.34|709.24|8
1655244470000|2022-06-14 22:07:50|718.25|709.15|718.23|709.13|718.3|709.2|718.23|709.13|5
1655244480000|2022-06-14 22:08:00|718.27|709.17|718.16|709.06|718.27|709.17|718.06|708.96|4
1655244490000|2022-06-14 22:08:10|718.17|709.07|718.44|709.34|718.49|709.39|718.16|709.06|10
1655244500000|2022-06-14 22:08:20|718.39|709.29|718.44|709.34|718.49|709.39|718.34|709.24|9
1655244510000|2022-06-14 22:08:30|718.49|709.39|718.34|709.24|718.49|709.39|718.34|709.24|10
1655244530000|2022-06-14 22:08:50|718.39|709.29|718.39|709.29|718.39|709.29|718.39|709.29|1
1655244550000|2022-06-14 22:09:10|718.34|709.24|718.34|709.24|718.34|709.24|718.34|709.24|1
1655244560000|2022-06-14 22:09:20|718.49|709.39|718.39|709.29|718.49|709.39|718.39|709.29|7
1655244570000|2022-06-14 22:09:30|718.34|709.24|718.34|709.24|718.34|709.24|718.34|709.24|1
1655244590000|2022-06-14 22:09:50|718.28|709.18|717.5|708.4|718.34|709.24|717.5|708.4|7
1655244600000|2022-06-14 22:10:00|717.43|708.33|717.45|708.35|717.45|708.35|717.4|708.3|4
1655244610000|2022-06-14 22:10:10|717.46|708.36|717.51|708.41|717.51|708.41|717.45|708.35|5
1655244620000|2022-06-14 22:10:20|717.5|708.4|717.66|708.56|717.71|708.61|717.5|708.4|6
1655244630000|2022-06-14 22:10:30|717.61|708.51|717.66|708.56|717.66|708.56|717.61|708.51|2
1655244640000|2022-06-14 22:10:40|717.61|708.51|718.05|708.95|718.05|708.95|717.61|708.51|11
1655244650000|2022-06-14 22:10:50|718|708.9|718.05|708.95|718.05|708.95|717.95|708.85|8
1655244660000|2022-06-14 22:11:00|718|708.9|718.05|708.95|718.15|709.05|718|708.9|8
1655244670000|2022-06-14 22:11:10|718|708.9|718.05|708.95|718.05|708.95|718|708.9|6
1655244680000|2022-06-14 22:11:20|718.15|709.05|720.3|711.2|720.3|711.2|718|708.9|20
1655244690000|2022-06-14 22:11:30|720.5|711.4|721.76|712.66|722.1|713|720.5|711.4|27
1655244700000|2022-06-14 22:11:40|721.6|712.5|721.4|712.3|721.65|712.55|721.25|712.15|19
1655244710000|2022-06-14 22:11:50|721.35|712.25|720.89|711.79|721.35|712.25|720.85|711.75|13
1655244720000|2022-06-14 22:12:00|720.94|711.84|722.2|713.1|722.25|713.15|720.94|711.84|24
1655244730000|2022-06-14 22:12:10|722.15|713.05|723.29|714.19|723.45|714.35|722.15|713.05|21
1655244740000|2022-06-14 22:12:20|723.24|714.14|722.7|713.6|723.24|714.14|722.5|713.4|21
1655244750000|2022-06-14 22:12:30|722.65|713.55|723.4|714.3|723.45|714.35|722.55|713.45|25
1655244760000|2022-06-14 22:12:40|723.29|714.19|723.05|713.95|723.35|714.25|723|713.9|18
1655244770000|2022-06-14 22:12:50|723|713.9|722.8|713.7|723.15|714.05|722.74|713.64|21
1655244780000|2022-06-14 22:13:00|722.79|713.69|722.93|713.83|723.15|714.05|722.79|713.69|15
1655244790000|2022-06-14 22:13:10|722.98|713.88|722.89|713.79|722.98|713.88|722.83|713.73|10
1655244800000|2022-06-14 22:13:20|722.84|713.74|722.98|713.88|722.98|713.88|722.68|713.58|19
1655244810000|2022-06-14 22:13:30|723.15|714.05|725.86|716.76|725.86|716.76|723.15|714.05|22
1655244820000|2022-06-14 22:13:40|726.2|717.1|726.75|717.65|726.75|717.65|726.1|717|15
1655244830000|2022-06-14 22:13:50|726.7|717.6|726.45|717.35|726.99|717.89|726.35|717.25|21
1655244840000|2022-06-14 22:14:00|726.4|717.3|725.05|715.95|726.4|717.3|725.05|715.95|16
1655244850000|2022-06-14 22:14:10|724.95|715.85|725|715.9|725.3|716.2|724.9|715.8|18
1655244860000|2022-06-14 22:14:20|724.9|715.8|724.39|715.29|724.9|715.8|724.39|715.29|11
1655244870000|2022-06-14 22:14:30|724.54|715.44|724.24|715.14|724.54|715.44|724.24|715.14|6
1655244880000|2022-06-14 22:14:40|724.29|715.19|723.3|714.2|724.29|715.19|723.3|714.2|14
1655244890000|2022-06-14 22:14:50|723.35|714.25|723.37|714.27|723.55|714.45|723.3|714.2|12
1655244900000|2022-06-14 22:15:00|723.42|714.32|723.27|714.17|723.42|714.32|723.19|714.09|8
1655244910000|2022-06-14 22:15:10|723.22|714.12|723.06|713.96|723.22|714.12|723.06|713.96|6
1655244920000|2022-06-14 22:15:20|723.17|714.07|723.05|713.95|723.27|714.17|722.78|713.68|12
1655244930000|2022-06-14 22:15:30|723|713.9|722.95|713.85|723|713.9|722.9|713.8|6
1655244940000|2022-06-14 22:15:40|723.05|713.95|723.15|714.05|723.2|714.1|723|713.9|8
1655244950000|2022-06-14 22:15:50|723.2|714.1|723.15|714.05|723.2|714.1|723.15|714.05|6
1655244960000|2022-06-14 22:16:00|722.87|713.77|722.62|713.52|722.87|713.77|722.62|713.52|3
1655244980000|2022-06-14 22:16:20|722.68|713.58|722.58|713.48|722.73|713.63|722.58|713.48|6
1655244990000|2022-06-14 22:16:30|722.68|713.58|722.58|713.48|722.68|713.58|722.58|713.48|8
1655245000000|2022-06-14 22:16:40|722.51|713.41|722.51|713.41|722.51|713.41|722.51|713.41|1
1655245010000|2022-06-14 22:16:50|722.63|713.53|722.58|713.48|722.63|713.53|722.58|713.48|4
1655245020000|2022-06-14 22:17:00|722.51|713.41|722.51|713.41|722.51|713.41|722.51|713.41|1
1655245030000|2022-06-14 22:17:10|722.68|713.58|722.75|713.65|722.75|713.65|722.68|713.58|3
1655245040000|2022-06-14 22:17:20|722.74|713.64|722.68|713.58|722.74|713.64|722.58|713.48|9
1655245050000|2022-06-14 22:17:30|722.78|713.68|723.7|714.6|723.7|714.6|722.78|713.68|16
1655245060000|2022-06-14 22:17:40|723.55|714.45|723.35|714.25|723.55|714.45|723.1|714|19
1655245070000|2022-06-14 22:17:50|723.4|714.3|723.3|714.2|723.5|714.4|723.1|714|18
1655245080000|2022-06-14 22:18:00|723.25|714.15|722.51|713.41|723.35|714.25|722.51|713.41|19
1655245090000|2022-06-14 22:18:10|722.16|713.06|721.08|711.98|722.16|713.06|721.08|711.98|14
1655245100000|2022-06-14 22:18:20|721.11|712.01|720.92|711.82|721.11|712.01|720.92|711.82|5
1655245110000|2022-06-14 22:18:30|720.97|711.87|721.08|711.98|721.37|712.27|720.97|711.87|20
1655245120000|2022-06-14 22:18:40|721.16|712.06|721.55|712.45|721.55|712.45|721.16|712.06|14
1655245130000|2022-06-14 22:18:50|721.5|712.4|721.3|712.2|721.64|712.54|721.3|712.2|15
1655245140000|2022-06-14 22:19:00|721.35|712.25|721.7|712.6|722|712.9|721.3|712.2|16
1655245150000|2022-06-14 22:19:10|721.8|712.7|720.84|711.74|721.8|712.7|720.84|711.74|16
1655245160000|2022-06-14 22:19:20|720.94|711.84|720.56|711.46|721.15|712.05|720.56|711.46|11
1655245170000|2022-06-14 22:19:30|720.76|711.66|720.9|711.8|720.97|711.87|720.76|711.66|5
1655245180000|2022-06-14 22:19:40|721|711.9|721.5|712.4|721.5|712.4|721|711.9|10
1655245190000|2022-06-14 22:19:50|721.45|712.35|721.25|712.15|721.45|712.35|721.13|712.03|12
1655245200000|2022-06-14 22:20:00|721.3|712.2|721.09|711.99|721.35|712.25|721.09|711.99|9
1655245210000|2022-06-14 22:20:10|721.24|712.14|721.45|712.35|721.5|712.4|721.24|712.14|5
1655245220000|2022-06-14 22:20:20|721.65|712.55|722.05|712.95|722.1|713|721.45|712.35|11
1655245230000|2022-06-14 22:20:30|722.15|713.05|722.15|713.05|722.35|713.25|722.01|712.91|11
1655245240000|2022-06-14 22:20:40|722.25|713.15|722.35|713.25|722.45|713.35|722.2|713.1|13
1655245250000|2022-06-14 22:20:50|722.3|713.2|722.35|713.25|722.45|713.35|722.25|713.15|13
1655245260000|2022-06-14 22:21:00|722.3|713.2|722.15|713.05|722.45|713.35|722.02|712.92|14
1655245270000|2022-06-14 22:21:10|722.2|713.1|722.3|713.2|722.35|713.25|722.15|713.05|15
1655245280000|2022-06-14 22:21:20|722.35|713.25|722.3|713.2|722.45|713.35|722.3|713.2|5
1655245290000|2022-06-14 22:21:30|722.4|713.3|722.2|713.1|722.4|713.3|722.2|713.1|6
1655245300000|2022-06-14 22:21:40|722.3|713.2|722.2|713.1|722.3|713.2|722.2|713.1|5
1655245310000|2022-06-14 22:21:50|722.14|713.04|722.14|713.04|722.24|713.14|722.14|713.04|5
1655245320000|2022-06-14 22:22:00|722.09|712.99|722.04|712.94|722.19|713.09|722.04|712.94|10
1655245330000|2022-06-14 22:22:10|721.94|712.84|721.03|711.93|721.99|712.89|721.03|711.93|9
1655245340000|2022-06-14 22:22:20|720.98|711.88|720.13|711.03|720.98|711.88|720.13|711.03|16
1655245350000|2022-06-14 22:22:30|720.29|711.19|720.24|711.14|720.29|711.19|720.19|711.09|5
1655245360000|2022-06-14 22:22:40|720.19|711.09|720.13|711.03|720.19|711.09|720.13|711.03|2
1655245370000|2022-06-14 22:22:50|720.19|711.09|720.39|711.29|720.44|711.34|720.13|711.03|10
1655245380000|2022-06-14 22:23:00|720.43|711.33|719.97|710.87|720.43|711.33|719.97|710.87|16
1655245390000|2022-06-14 22:23:10|719.92|710.82|719.9|710.8|719.93|710.83|719.9|710.8|4
1655245400000|2022-06-14 22:23:20|719.81|710.71|719.88|710.78|719.91|710.81|719.81|710.71|6
1655245410000|2022-06-14 22:23:30|719.83|710.73|719.91|710.81|719.91|710.81|719.83|710.73|3
1655245430000|2022-06-14 22:23:50|719.98|710.88|720.73|711.63|720.73|711.63|719.98|710.88|6
1655245440000|2022-06-14 22:24:00|720.72|711.62|720.45|711.35|720.8|711.7|720.45|711.35|11
1655245450000|2022-06-14 22:24:10|720.38|711.28|720.03|710.93|720.38|711.28|720.03|710.93|9
1655245460000|2022-06-14 22:24:20|720.02|710.92|719.98|710.88|720.08|710.98|719.97|710.87|5
1655245470000|2022-06-14 22:24:30|719.85|710.75|719.86|710.76|719.86|710.76|719.81|710.71|4
1655245480000|2022-06-14 22:24:40|720.01|710.91|720.06|710.96|720.06|710.96|719.96|710.86|3
1655245490000|2022-06-14 22:24:50|720.01|710.91|720.25|711.15|720.3|711.2|720.01|710.91|13
1655245500000|2022-06-14 22:25:00|720.2|711.1|720.15|711.05|720.2|711.1|720.15|711.05|4
1655245510000|2022-06-14 22:25:10|720.1|711|720.03|710.93|720.15|711.05|720.01|710.91|5
1655245520000|2022-06-14 22:25:20|719.98|710.88|720.03|710.93|720.03|710.93|719.98|710.88|2
1655245530000|2022-06-14 22:25:30|719.98|710.88|720.03|710.93|720.03|710.93|719.98|710.88|6
1655245540000|2022-06-14 22:25:40|719.96|710.86|719.95|710.85|719.98|710.88|719.95|710.85|3
1655245550000|2022-06-14 22:25:50|719.98|710.88|720.05|710.95|720.05|710.95|719.96|710.86|4
1655245560000|2022-06-14 22:26:00|720.15|711.05|720.28|711.18|720.3|711.2|720.1|711|10
1655245570000|2022-06-14 22:26:10|720.3|711.2|720.25|711.15|720.3|711.2|720.25|711.15|2
1655245580000|2022-06-14 22:26:20|720.4|711.3|720.45|711.35|720.5|711.4|720.4|711.3|5
1655245590000|2022-06-14 22:26:30|720.55|711.45|720.6|711.5|720.6|711.5|720.5|711.4|3
1655245600000|2022-06-14 22:26:40|720.65|711.55|720.6|711.5|720.7|711.6|720.6|711.5|6
1655245610000|2022-06-14 22:26:50|720.7|711.6|720.95|711.85|721.05|711.95|720.7|711.6|7
1655245620000|2022-06-14 22:27:00|721.05|711.95|722.05|712.95|722.05|712.95|721|711.9|18
1655245630000|2022-06-14 22:27:10|722|712.9|721.25|712.15|722.15|713.05|721.25|712.15|15
1655245640000|2022-06-14 22:27:20|721.3|712.2|720.95|711.85|721.35|712.25|720.95|711.85|17
1655245650000|2022-06-14 22:27:30|720.79|711.69|720.8|711.7|720.85|711.75|720.7|711.6|10
1655245660000|2022-06-14 22:27:40|720.9|711.8|720.45|711.35|721|711.9|720.45|711.35|9
1655245670000|2022-06-14 22:27:50|720.4|711.3|720.25|711.15|720.5|711.4|720.25|711.15|12
1655245680000|2022-06-14 22:28:00|720.3|711.2|720.45|711.35|720.5|711.4|720.3|711.2|4
1655245690000|2022-06-14 22:28:10|720.5|711.4|720.75|711.65|720.85|711.75|720.5|711.4|14
1655245700000|2022-06-14 22:28:20|720.8|711.7|721.5|712.4|721.55|712.45|720.8|711.7|12
1655245710000|2022-06-14 22:28:30|721.45|712.35|721.7|712.6|721.75|712.65|721.3|712.2|15
1655245720000|2022-06-14 22:28:40|721.6|712.5|721.5|712.4|721.6|712.5|721.45|712.35|5
1655245730000|2022-06-14 22:28:50|721.6|712.5|721.6|712.5|721.7|712.6|721.5|712.4|11
1655245740000|2022-06-14 22:29:00|721.55|712.45|722.45|713.35|722.45|713.35|721.55|712.45|12
1655245750000|2022-06-14 22:29:10|722.35|713.25|722.3|713.2|722.5|713.4|722.25|713.15|14
1655245760000|2022-06-14 22:29:20|722.25|713.15|721.05|711.95|722.25|713.15|721.05|711.95|15
1655245770000|2022-06-14 22:29:30|721.1|712|721.45|712.35|721.5|712.4|721.1|712|6
1655245780000|2022-06-14 22:29:40|721.4|712.3|721.4|712.3|721.55|712.45|721.4|712.3|6
1655245790000|2022-06-14 22:29:50|721.45|712.35|721.45|712.35|721.45|712.35|721.35|712.25|5
1655245800000|2022-06-14 22:30:00|721.5|712.4|721.8|712.7|721.8|712.7|721.5|712.4|9
1655245810000|2022-06-14 22:30:10|721.85|712.75|722.1|713|722.15|713.05|721.85|712.75|9
1655245820000|2022-06-14 22:30:20|722|712.9|722.1|713|722.2|713.1|722|712.9|9
1655245830000|2022-06-14 22:30:30|722.05|712.95|721.05|711.95|722.05|712.95|720.95|711.85|11
1655245840000|2022-06-14 22:30:40|721|711.9|721.25|712.15|721.25|712.15|720.85|711.75|13
1655245850000|2022-06-14 22:30:50|721.35|712.25|721.2|712.1|721.35|712.25|721.1|712|5
1655245860000|2022-06-14 22:31:00|721.1|712|720.35|711.25|721.2|712.1|720.35|711.25|17
1655245870000|2022-06-14 22:31:10|720.3|711.2|719.97|710.87|720.35|711.25|719.91|710.81|20
1655245880000|2022-06-14 22:31:20|719.92|710.82|719.65|710.55|719.92|710.82|719.65|710.55|17
1655245890000|2022-06-14 22:31:30|719.7|710.6|719.75|710.65|719.9|710.8|719.7|710.6|12
1655245900000|2022-06-14 22:31:40|719.82|710.72|720.01|710.91|720.01|710.91|719.75|710.65|8
1655245910000|2022-06-14 22:31:50|719.96|710.86|720.6|711.5|720.6|711.5|719.96|710.86|22
1655245920000|2022-06-14 22:32:00|720.55|711.45|720.5|711.4|721.1|712|720.5|711.4|16
1655245930000|2022-06-14 22:32:10|720.42|711.32|720.24|711.14|720.42|711.32|720.24|711.14|3
1655245940000|2022-06-14 22:32:20|720.19|711.09|720.14|711.04|720.24|711.14|720.14|711.04|3
1655245950000|2022-06-14 22:32:30|720.24|711.14|719.7|710.6|720.24|711.14|719.7|710.6|17
1655245960000|2022-06-14 22:32:40|719.75|710.65|719.65|710.55|719.75|710.65|719.65|710.55|11
1655245970000|2022-06-14 22:32:50|719.6|710.5|719.56|710.46|719.65|710.55|719.51|710.41|10
1655245980000|2022-06-14 22:33:00|719.6|710.5|719.56|710.46|719.6|710.5|719.56|710.46|2
1655245990000|2022-06-14 22:33:10|719.52|710.42|718.39|709.29|719.52|710.42|718.39|709.29|14
1655246000000|2022-06-14 22:33:20|718.45|709.35|718.4|709.3|718.6|709.5|718.39|709.29|15
1655246010000|2022-06-14 22:33:30|718.55|709.45|718.6|709.5|718.6|709.5|718.35|709.25|16
1655246020000|2022-06-14 22:33:40|718.55|709.45|718.41|709.31|718.6|709.5|718.4|709.3|20
1655246030000|2022-06-14 22:33:50|718.5|709.4|718.5|709.4|718.55|709.45|718.35|709.25|9
1655246040000|2022-06-14 22:34:00|718.44|709.34|718.45|709.35|718.55|709.45|718.4|709.3|13
1655246050000|2022-06-14 22:34:10|718.49|709.39|718.35|709.25|718.49|709.39|718.25|709.15|10
1655246060000|2022-06-14 22:34:20|718.4|709.3|718.2|709.1|718.6|709.5|718.2|709.1|15
1655246070000|2022-06-14 22:34:30|718.25|709.15|716.12|707.02|718.25|709.15|716.12|707.02|20
1655246080000|2022-06-14 22:34:40|715.98|706.88|715.86|706.76|715.98|706.88|715.86|706.76|3
1655246090000|2022-06-14 22:34:50|715.76|706.66|715.27|706.17|715.76|706.66|715.27|706.17|3
1655246100000|2022-06-14 22:35:00|715.36|706.26|715.98|706.88|716.29|707.19|715.32|706.22|17
1655246110000|2022-06-14 22:35:10|716|706.9|717.05|707.95|717.05|707.95|715.76|706.66|27
1655246120000|2022-06-14 22:35:20|717.1|708|716.45|707.35|717.2|708.1|716.4|707.3|18
1655246130000|2022-06-14 22:35:30|716.5|707.4|716.6|707.5|716.6|707.5|716.4|707.3|7
1655246140000|2022-06-14 22:35:40|716.65|707.55|716.55|707.45|716.65|707.55|716.4|707.3|15
1655246150000|2022-06-14 22:35:50|716.5|707.4|717.1|708|717.2|708.1|716.5|707.4|19
1655246160000|2022-06-14 22:36:00|717.15|708.05|717|707.9|717.2|708.1|716.4|707.3|17
1655246170000|2022-06-14 22:36:10|717.05|707.95|718.15|709.05|718.15|709.05|717.05|707.95|20
1655246180000|2022-06-14 22:36:20|718.2|709.1|717.89|708.79|718.25|709.15|717.84|708.74|12
1655246190000|2022-06-14 22:36:30|717.84|708.74|718.1|709|718.15|709.05|717.84|708.74|10
1655246200000|2022-06-14 22:36:40|718.05|708.95|717.69|708.59|718.1|709|717.69|708.59|7
1655246210000|2022-06-14 22:36:50|717.63|708.53|717.63|708.53|717.69|708.59|717.63|708.53|5
1655246220000|2022-06-14 22:37:00|717.3|708.2|716.95|707.85|717.3|708.2|716.95|707.85|5
1655246230000|2022-06-14 22:37:10|716.88|707.78|716.35|707.25|716.88|707.78|716.27|707.17|16
1655246240000|2022-06-14 22:37:20|716.3|707.2|716.1|707|716.35|707.25|716.1|707|7
1655246250000|2022-06-14 22:37:30|716.15|707.05|716.25|707.15|716.4|707.3|716.15|707.05|8
1655246260000|2022-06-14 22:37:40|716.3|707.2|716.35|707.25|716.35|707.25|716.05|706.95|13
1655246270000|2022-06-14 22:37:50|716.55|707.45|716.45|707.35|716.55|707.45|716.45|707.35|3
1655246280000|2022-06-14 22:38:00|716.5|707.4|716.1|707|716.5|707.4|715.98|706.88|14
1655246290000|2022-06-14 22:38:10|716.04|706.94|716.4|707.3|717.15|708.05|715.65|706.55|15
1655246300000|2022-06-14 22:38:20|716.45|707.35|716.7|707.6|716.7|707.6|716.39|707.29|9
1655246310000|2022-06-14 22:38:30|716.65|707.55|716.12|707.02|716.65|707.55|716.07|706.97|12
1655246320000|2022-06-14 22:38:40|716.07|706.97|716.17|707.07|716.17|707.07|716.07|706.97|6
1655246330000|2022-06-14 22:38:50|716.12|707.02|715.66|706.56|716.12|707.02|715.63|706.53|8
1655246340000|2022-06-14 22:39:00|715.76|706.66|715.71|706.61|715.76|706.66|715.71|706.61|2
1655246350000|2022-06-14 22:39:10|715.76|706.66|716.08|706.98|716.08|706.98|715.76|706.66|7
1655246360000|2022-06-14 22:39:20|716.19|707.09|716.35|707.25|716.35|707.25|715.88|706.78|10
1655246370000|2022-06-14 22:39:30|716.22|707.12|716.1|707|716.22|707.12|716.1|707|5
1655246380000|2022-06-14 22:39:40|716.14|707.04|716.65|707.55|716.65|707.55|716.1|707|9
1655246390000|2022-06-14 22:39:50|716.6|707.5|716.75|707.65|716.8|707.7|716.6|707.5|11
1655246400000|2022-06-14 22:40:00|716.8|707.7|717.35|708.25|717.55|708.45|716.8|707.7|18
1655246410000|2022-06-14 22:40:10|717.4|708.3|717.3|708.2|717.5|708.4|717.3|708.2|14
1655246420000|2022-06-14 22:40:20|717.25|708.15|716.25|707.15|717.25|708.15|716.25|707.15|16
1655246430000|2022-06-14 22:40:30|716.35|707.25|717.05|707.95|717.2|708.1|716.35|707.25|17
1655246440000|2022-06-14 22:40:40|717.1|708|718.25|709.15|718.25|709.15|717.1|708|17
1655246450000|2022-06-14 22:40:50|718.2|709.1|718.6|709.5|718.6|709.5|718.2|709.1|10
1655246460000|2022-06-14 22:41:00|718.65|709.55|720.1|711|720.3|711.2|718.65|709.55|27
1655246470000|2022-06-14 22:41:10|720.15|711.05|720.35|711.25|720.5|711.4|720.15|711.05|21
1655246480000|2022-06-14 22:41:20|720.3|711.2|721.35|712.25|721.55|712.45|720.15|711.05|22
1655246490000|2022-06-14 22:41:30|721.3|712.2|721.35|712.25|721.45|712.35|721.05|711.95|15
1655246500000|2022-06-14 22:41:40|721.3|712.2|721.35|712.25|721.55|712.45|721.3|712.2|16
1655246510000|2022-06-14 22:41:50|721.25|712.15|721.2|712.1|721.35|712.25|721.11|712.01|9
1655246520000|2022-06-14 22:42:00|721.25|712.15|721.35|712.25|721.5|712.4|721.2|712.1|19
1655246530000|2022-06-14 22:42:10|721.4|712.3|722.1|713|722.1|713|721.4|712.3|15
1655246540000|2022-06-14 22:42:20|722.15|713.05|722.1|713|722.3|713.2|721.9|712.8|20
1655246550000|2022-06-14 22:42:30|722|712.9|721.3|712.2|722.1|713|721.3|712.2|18
1655246560000|2022-06-14 22:42:40|721.35|712.25|721.3|712.2|721.35|712.25|721.3|712.2|2
1655246570000|2022-06-14 22:42:50|721.25|712.15|721.01|711.91|721.3|712.2|721.01|711.91|10
1655246580000|2022-06-14 22:43:00|721.06|711.96|721.11|712.01|721.16|712.06|721.01|711.91|9
1655246590000|2022-06-14 22:43:10|721.21|712.11|721.11|712.01|721.3|712.2|721.06|711.96|13
1655246600000|2022-06-14 22:43:20|721.06|711.96|720.88|711.78|721.06|711.96|720.88|711.78|8
1655246610000|2022-06-14 22:43:30|720.96|711.86|720.96|711.86|721.03|711.93|720.96|711.86|8
1655246620000|2022-06-14 22:43:40|721.03|711.93|720.96|711.86|721.06|711.96|720.96|711.86|7
1655246630000|2022-06-14 22:43:50|721.06|711.96|721.75|712.65|721.75|712.65|721.01|711.91|10
1655246640000|2022-06-14 22:44:00|721.85|712.75|722.4|713.3|722.45|713.35|721.85|712.75|18
1655246650000|2022-06-14 22:44:10|722.3|713.2|722.1|713|722.5|713.4|722.1|713|15
1655246660000|2022-06-14 22:44:20|721.95|712.85|721.35|712.25|721.95|712.85|721.2|712.1|9
1655246670000|2022-06-14 22:44:30|721.4|712.3|721.45|712.35|721.45|712.35|721.4|712.3|4
1655246680000|2022-06-14 22:44:40|721.5|712.4|721.5|712.4|721.55|712.45|721.5|712.4|3
1655246690000|2022-06-14 22:44:50|721.45|712.35|721.45|712.35|721.5|712.4|721.35|712.25|5
1655246700000|2022-06-14 22:45:00|721.6|712.5|722.2|713.1|722.25|713.15|721.6|712.5|13
1655246710000|2022-06-14 22:45:10|722.25|713.15|722.75|713.65|722.75|713.65|722.2|713.1|20
1655246720000|2022-06-14 22:45:20|722.8|713.7|722.9|713.8|722.95|713.85|722.4|713.3|18
1655246730000|2022-06-14 22:45:30|722.95|713.85|721.65|712.55|722.95|713.85|721.65|712.55|25
1655246740000|2022-06-14 22:45:40|721.6|712.5|721.75|712.65|721.8|712.7|721.55|712.45|8
1655246750000|2022-06-14 22:45:50|721.85|712.75|722.1|713|722.3|713.2|721.8|712.7|16
1655246760000|2022-06-14 22:46:00|722.2|713.1|722.15|713.05|722.4|713.3|722.15|713.05|10
1655246770000|2022-06-14 22:46:10|722.2|713.1|722|712.9|722.25|713.15|722|712.9|17
1655246780000|2022-06-14 22:46:20|721.99|712.89|722.05|712.95|722.1|713|721.99|712.89|13
1655246790000|2022-06-14 22:46:30|722.02|712.92|721.94|712.84|722.15|713.05|721.94|712.84|18
1655246800000|2022-06-14 22:46:40|722|712.9|722.2|713.1|722.2|713.1|721.94|712.84|11
1655246810000|2022-06-14 22:46:50|722.1|713|722.1|713|722.15|713.05|722.1|713|3
1655246820000|2022-06-14 22:47:00|722.15|713.05|721.52|712.42|722.15|713.05|721.52|712.42|8
1655246830000|2022-06-14 22:47:10|721.68|712.58|721.68|712.58|721.68|712.58|721.63|712.53|3
1655246840000|2022-06-14 22:47:20|721.83|712.73|722.01|712.91|722.25|713.15|721.83|712.73|10
1655246850000|2022-06-14 22:47:30|721.98|712.88|721.93|712.83|721.98|712.88|721.88|712.78|4
1655246860000|2022-06-14 22:47:40|721.97|712.87|721.98|712.88|721.98|712.88|721.93|712.83|4
1655246870000|2022-06-14 22:47:50|722.05|712.95|722.2|713.1|722.25|713.15|721.98|712.88|9
1655246880000|2022-06-14 22:48:00|722.25|713.15|721.95|712.85|722.25|713.15|721.75|712.65|15
1655246890000|2022-06-14 22:48:10|721.86|712.76|721.95|712.85|721.95|712.85|721.8|712.7|9
1655246900000|2022-06-14 22:48:20|721.9|712.8|722.1|713|722.1|713|721.9|712.8|9
1655246910000|2022-06-14 22:48:30|722.05|712.95|722.2|713.1|722.35|713.25|721.97|712.87|14
1655246920000|2022-06-14 22:48:40|722.3|713.2|722.1|713|722.3|713.2|722.1|713|10
1655246930000|2022-06-14 22:48:50|722.15|713.05|722.1|713|722.3|713.2|722.1|713|10
1655246940000|2022-06-14 22:49:00|722.05|712.95|722.5|713.4|722.5|713.4|722.05|712.95|9
1655246950000|2022-06-14 22:49:10|722.45|713.35|722.55|713.45|722.7|713.6|722.3|713.2|16
1655246960000|2022-06-14 22:49:20|722.6|713.5|723.1|714|723.15|714.05|722.6|713.5|20
1655246970000|2022-06-14 22:49:30|723.15|714.05|723.3|714.2|723.95|714.85|723.15|714.05|24
1655246980000|2022-06-14 22:49:40|723.25|714.15|723.4|714.3|723.5|714.4|723.15|714.05|10
1655246990000|2022-06-14 22:49:50|723.35|714.25|723.3|714.2|723.35|714.25|723.3|714.2|4
1655247000000|2022-06-14 22:50:00|723.35|714.25|723.9|714.8|724.1|715|723.35|714.25|17
1655247010000|2022-06-14 22:50:10|723.95|714.85|723.55|714.45|723.95|714.85|723.3|714.2|17
1655247020000|2022-06-14 22:50:20|723.6|714.5|723.15|714.05|723.65|714.55|723|713.9|16
1655247030000|2022-06-14 22:50:30|723.2|714.1|723.45|714.35|723.95|714.85|723.2|714.1|28
1655247040000|2022-06-14 22:50:40|723.5|714.4|723.4|714.3|723.5|714.4|723.3|714.2|21
1655247050000|2022-06-14 22:50:50|723.5|714.4|722.5|713.4|723.55|714.45|722.45|713.35|26
1655247060000|2022-06-14 22:51:00|722.8|713.7|722.4|713.3|722.8|713.7|722.25|713.15|17
1655247070000|2022-06-14 22:51:10|722.5|713.4|722.15|713.05|722.6|713.5|721.92|712.82|20
1655247080000|2022-06-14 22:51:20|722.05|712.95|722.4|713.3|722.45|713.35|721.95|712.85|23
1655247090000|2022-06-14 22:51:30|722.45|713.35|722.25|713.15|722.45|713.35|722.15|713.05|13
1655247100000|2022-06-14 22:51:40|722.2|713.1|722.4|713.3|722.5|713.4|722.2|713.1|13
1655247110000|2022-06-14 22:51:50|722.35|713.25|731.1|722|731.1|722|722.3|713.2|33
1655247120000|2022-06-14 22:52:00|731.62|722.52|726.76|717.66|731.62|722.52|726.76|717.66|36
1655247130000|2022-06-14 22:52:10|726.71|717.61|725.31|716.21|726.71|717.61|725.31|716.21|24
1655247140000|2022-06-14 22:52:20|725.46|716.36|725.66|716.56|725.66|716.56|725.31|716.21|18
1655247150000|2022-06-14 22:52:30|725.75|716.65|725.45|716.35|725.75|716.65|725.45|716.35|10
1655247160000|2022-06-14 22:52:40|725.55|716.45|725.65|716.55|725.7|716.6|725.25|716.15|11
1655247170000|2022-06-14 22:52:50|725.6|716.5|725.37|716.27|725.6|716.5|725.32|716.22|13
1655247180000|2022-06-14 22:53:00|725.32|716.22|724.57|715.47|725.32|716.22|724.57|715.47|14
1655247190000|2022-06-14 22:53:10|724.52|715.42|726.05|716.95|727|717.9|724.52|715.42|27
1655247200000|2022-06-14 22:53:20|725.49|716.39|725.8|716.7|726.05|716.95|725.2|716.1|20
1655247210000|2022-06-14 22:53:30|725.85|716.75|724.85|715.75|725.85|716.75|724.85|715.75|19
1655247220000|2022-06-14 22:53:40|724.8|715.7|724.57|715.47|724.85|715.75|724.47|715.37|18
1655247230000|2022-06-14 22:53:50|724.67|715.57|725.3|716.2|725.4|716.3|724.67|715.57|21
1655247240000|2022-06-14 22:54:00|725.55|716.45|727.7|718.6|727.7|718.6|725.05|715.95|22
1655247250000|2022-06-14 22:54:10|727.75|718.65|727.1|718|727.75|718.65|726.25|717.15|16
1655247260000|2022-06-14 22:54:20|727.17|718.07|727.25|718.15|727.65|718.55|727.17|718.07|12
1655247270000|2022-06-14 22:54:30|727.2|718.1|726.45|717.35|727.2|718.1|726.25|717.15|12
1655247280000|2022-06-14 22:54:40|726.4|717.3|726.35|717.25|726.4|717.3|726.3|717.2|6
1655247290000|2022-06-14 22:54:50|726.3|717.2|726.25|717.15|726.45|717.35|726.25|717.15|6
1655247300000|2022-06-14 22:55:00|726.2|717.1|725.6|716.5|726.2|717.1|725.33|716.23|13
1655247310000|2022-06-14 22:55:10|725.53|716.43|725.42|716.32|725.53|716.43|725.42|716.32|4
1655247330000|2022-06-14 22:55:30|725.37|716.27|725.3|716.2|725.37|716.27|725.25|716.15|3
1655247340000|2022-06-14 22:55:40|725.1|716|726.05|716.95|726.05|716.95|725.1|716|10
1655247350000|2022-06-14 22:55:50|726|716.9|725.6|716.5|726|716.9|725.5|716.4|15
1655247360000|2022-06-14 22:56:00|725.55|716.45|725.85|716.75|726.1|717|725.55|716.45|12
1655247370000|2022-06-14 22:56:10|725.95|716.85|725.95|716.85|726.1|717|725.95|716.85|6
1655247380000|2022-06-14 22:56:20|726|716.9|725.6|716.5|726|716.9|725.6|716.5|7
1655247390000|2022-06-14 22:56:30|725.55|716.45|725.5|716.4|725.55|716.45|725.5|716.4|2
1655247400000|2022-06-14 22:56:40|725.55|716.45|725.85|716.75|725.9|716.8|725.5|716.4|8
1655247410000|2022-06-14 22:56:50|725.9|716.8|725.85|716.75|725.95|716.85|725.8|716.7|6
1655247420000|2022-06-14 22:57:00|725.8|716.7|725.38|716.28|725.8|716.7|725.38|716.28|10
1655247430000|2022-06-14 22:57:10|725.33|716.23|725.12|716.02|725.43|716.33|724.95|715.85|14
1655247440000|2022-06-14 22:57:20|725.07|715.97|725.12|716.02|725.22|716.12|725.07|715.97|7
1655247450000|2022-06-14 22:57:30|725.17|716.07|725.13|716.03|725.18|716.08|725.03|715.93|9
1655247460000|2022-06-14 22:57:40|725.18|716.08|725.23|716.13|725.45|716.35|725.13|716.03|11
1655247470000|2022-06-14 22:57:50|725.25|716.15|725.29|716.19|725.35|716.25|725.2|716.1|8
1655247480000|2022-06-14 22:58:00|725.3|716.2|725.15|716.05|725.3|716.2|725.15|716.05|5
1655247490000|2022-06-14 22:58:10|725.2|716.1|725.2|716.1|725.35|716.25|725.15|716.05|8
1655247500000|2022-06-14 22:58:20|725.25|716.15|724.91|715.81|725.25|716.15|724.91|715.81|6
1655247510000|2022-06-14 22:58:30|724.96|715.86|725.01|715.91|725.01|715.91|724.91|715.81|6
1655247520000|2022-06-14 22:58:40|725.11|716.01|726.15|717.05|726.2|717.1|725.06|715.96|15
1655247530000|2022-06-14 22:58:50|726.1|717|726.2|717.1|726.25|717.15|725.95|716.85|17
1655247540000|2022-06-14 22:59:00|726.3|717.2|726.62|717.52|727.5|718.4|726.15|717.05|18
1655247550000|2022-06-14 22:59:10|726.45|717.35|725.85|716.75|726.45|717.35|725.85|716.75|10
1655247560000|2022-06-14 22:59:20|725.83|716.73|725.83|716.73|725.83|716.73|725.83|716.73|1
1655247570000|2022-06-14 22:59:30|725.78|716.68|725.22|716.12|725.78|716.68|725.17|716.07|9
1655247580000|2022-06-14 22:59:40|725.35|716.25|725.77|716.67|725.85|716.75|725.35|716.25|5
1655247590000|2022-06-14 22:59:50|725.72|716.62|725.3|716.2|725.72|716.62|725.3|716.2|6
1655247600000|2022-06-14 23:00:00|725.25|716.15|724.72|715.62|725.3|716.2|724.47|715.37|19
1655247610000|2022-06-14 23:00:10|724.71|715.61|725.3|716.2|725.3|716.2|724.57|715.47|12
1655247620000|2022-06-14 23:00:20|725.65|716.55|726.05|716.95|726.25|717.15|725.65|716.55|15
1655247630000|2022-06-14 23:00:30|726.1|717|725.95|716.85|726.35|717.25|725.95|716.85|15
1655247640000|2022-06-14 23:00:40|725.55|716.45|725.45|716.35|725.55|716.45|725.45|716.35|8
1655247650000|2022-06-14 23:00:50|725.5|716.4|725.5|716.4|725.55|716.45|725.5|716.4|3
1655247660000|2022-06-14 23:01:00|725.45|716.35|724.82|715.72|725.45|716.35|724.72|715.62|13
1655247670000|2022-06-14 23:01:10|724.77|715.67|725.35|716.25|725.4|716.3|724.72|715.62|13
1655247680000|2022-06-14 23:01:20|725.3|716.2|725.2|716.1|725.3|716.2|725.13|716.03|7
1655247690000|2022-06-14 23:01:30|725.25|716.15|725.25|716.15|725.25|716.15|725.25|716.15|1
1655247700000|2022-06-14 23:01:40|725.2|716.1|725.03|715.93|725.2|716.1|725.03|715.93|4
1655247710000|2022-06-14 23:01:50|725.13|716.03|725.3|716.2|725.3|716.2|725.13|716.03|9
1655247720000|2022-06-14 23:02:00|725.25|716.15|725.14|716.04|725.25|716.15|725.14|716.04|5
1655247730000|2022-06-14 23:02:10|725.09|715.99|724.83|715.73|725.09|715.99|724.83|715.73|5
1655247750000|2022-06-14 23:02:30|724.94|715.84|725.04|715.94|725.04|715.94|724.94|715.84|2
1655247760000|2022-06-14 23:02:40|724.99|715.89|724.99|715.89|725.09|715.99|724.94|715.84|13
1655247770000|2022-06-14 23:02:50|725.08|715.98|724.94|715.84|725.08|715.98|724.94|715.84|12
1655247780000|2022-06-14 23:03:00|724.99|715.89|724.89|715.79|724.99|715.89|724.89|715.79|3
1655247790000|2022-06-14 23:03:10|724.94|715.84|724.94|715.84|724.99|715.89|724.89|715.79|8
1655247800000|2022-06-14 23:03:20|724.98|715.88|725.5|716.4|725.75|716.65|724.98|715.88|26
1655247810000|2022-06-14 23:03:30|725.55|716.45|725.47|716.37|725.8|716.7|725.3|716.2|23
1655247820000|2022-06-14 23:03:40|725.42|716.32|725.25|716.15|725.5|716.4|725.25|716.15|10
1655247830000|2022-06-14 23:03:50|725.2|716.1|725.04|715.94|725.2|716.1|724.94|715.84|11
1655247840000|2022-06-14 23:04:00|724.99|715.89|724.99|715.89|725.03|715.93|724.93|715.83|7
1655247850000|2022-06-14 23:04:10|724.98|715.88|725.75|716.65|725.75|716.65|724.98|715.88|10
1655247860000|2022-06-14 23:04:20|725.7|716.6|725.8|716.7|725.8|716.7|725.65|716.55|10
1655247870000|2022-06-14 23:04:30|725.9|716.8|725.95|716.85|726.2|717.1|725.85|716.75|18
1655247880000|2022-06-14 23:04:40|726|716.9|726|716.9|726.1|717|725.9|716.8|18
1655247890000|2022-06-14 23:04:50|726.1|717|726.35|717.25|726.4|717.3|726.1|717|15
1655247900000|2022-06-14 23:05:00|726.4|717.3|726.4|717.3|726.45|717.35|726.3|717.2|9
1655247910000|2022-06-14 23:05:10|726.45|717.35|727.3|718.2|727.65|718.55|726.45|717.35|19
1655247920000|2022-06-14 23:05:20|727.25|718.15|728.25|719.15|728.25|719.15|727.15|718.05|14
1655247930000|2022-06-14 23:05:30|728.3|719.2|729.05|719.95|729.9|720.8|728.3|719.2|29
1655247940000|2022-06-14 23:05:40|729.1|720|729.6|720.5|729.6|720.5|729.1|720|24
1655247950000|2022-06-14 23:05:50|729.85|720.75|733.25|724.15|733.25|724.15|729.85|720.75|21
1655247960000|2022-06-14 23:06:00|733.31|724.21|734.73|725.63|735.95|726.85|733.31|724.21|36
1655247970000|2022-06-14 23:06:10|734.76|725.66|732.66|723.56|734.82|725.72|732.66|723.56|37
1655247980000|2022-06-14 23:06:20|732.63|723.53|732.46|723.36|732.91|723.81|732.04|722.94|23
1655247990000|2022-06-14 23:06:30|732.59|723.49|732.3|723.2|733.04|723.94|732.3|723.2|32
1655248000000|2022-06-14 23:06:40|732.24|723.14|731.81|722.71|732.24|723.14|731.67|722.57|15
1655248010000|2022-06-14 23:06:50|731.93|722.83|730.67|721.57|731.93|722.83|730.67|721.57|19
1655248020000|2022-06-14 23:07:00|730.63|721.53|730.03|720.93|730.63|721.53|729.71|720.61|31
1655248030000|2022-06-14 23:07:10|730.25|721.15|729.76|720.66|730.25|721.15|729.61|720.51|24
1655248040000|2022-06-14 23:07:20|729.8|720.7|729.8|720.7|729.8|720.7|729.8|720.7|1
1655248050000|2022-06-14 23:07:30|729.76|720.66|729.76|720.66|729.96|720.86|729.76|720.66|8
1655248060000|2022-06-14 23:07:40|729.96|720.86|730.18|721.08|730.21|721.11|729.76|720.66|18
1655248070000|2022-06-14 23:07:50|730.13|721.03|731.89|722.79|731.89|722.79|730.13|721.03|25
1655248080000|2022-06-14 23:08:00|731.9|722.8|732.85|723.75|733.3|724.2|731.9|722.8|28
1655248090000|2022-06-14 23:08:10|732.8|723.7|733.65|724.55|733.65|724.55|732.62|723.52|20
1655248100000|2022-06-14 23:08:20|733.7|724.6|733.13|724.03|734|724.9|733.11|724.01|24
1655248110000|2022-06-14 23:08:30|733.2|724.1|733.26|724.16|733.45|724.35|733.2|724.1|15
1655248120000|2022-06-14 23:08:40|733.29|724.19|733.44|724.34|733.49|724.39|733.08|723.98|17
1655248130000|2022-06-14 23:08:50|733.39|724.29|733.49|724.39|734.7|725.6|733.39|724.29|36
1655248140000|2022-06-14 23:09:00|733.45|724.35|732.86|723.76|733.51|724.41|732.45|723.35|29
1655248150000|2022-06-14 23:09:10|733.01|723.91|733.43|724.33|733.57|724.47|732.48|723.38|28
1655248160000|2022-06-14 23:09:20|733.27|724.17|733.44|724.34|734.13|725.03|733.24|724.14|28
1655248170000|2022-06-14 23:09:30|733.36|724.26|733.4|724.3|733.4|724.3|732.88|723.78|29
1655248180000|2022-06-14 23:09:40|733.45|724.35|732.42|723.32|733.45|724.35|732.42|723.32|18
1655248190000|2022-06-14 23:09:50|732.52|723.42|732.32|723.22|732.78|723.68|732.25|723.15|27
1655248200000|2022-06-14 23:10:00|732.25|723.15|731.83|722.73|732.89|723.79|731.83|722.73|27
1655248210000|2022-06-14 23:10:10|731.82|722.72|732.28|723.18|732.38|723.28|731.8|722.7|17
1655248220000|2022-06-14 23:10:20|732.23|723.13|732.9|723.8|732.99|723.89|732.21|723.11|18
1655248230000|2022-06-14 23:10:30|732.94|723.84|732.54|723.44|732.94|723.84|732.39|723.29|13
1655248240000|2022-06-14 23:10:40|732.56|723.46|732.51|723.41|732.56|723.46|732.51|723.41|2
1655248250000|2022-06-14 23:10:50|732.56|723.46|732.8|723.7|732.9|723.8|732.38|723.28|15
1655248260000|2022-06-14 23:11:00|732.75|723.65|732.09|722.99|732.75|723.65|731.97|722.87|14
1655248270000|2022-06-14 23:11:10|731.99|722.89|730.82|721.72|732.02|722.92|730.82|721.72|19
1655248280000|2022-06-14 23:11:20|730.93|721.83|730.97|721.87|731.04|721.94|730.82|721.72|18
1655248290000|2022-06-14 23:11:30|730.87|721.77|730.34|721.24|730.87|721.77|730.03|720.93|18
1655248300000|2022-06-14 23:11:40|730.28|721.18|729.74|720.64|730.28|721.18|729.67|720.57|21
1655248310000|2022-06-14 23:11:50|729.71|720.61|729.71|720.61|729.71|720.61|729.54|720.44|7
1655248320000|2022-06-14 23:12:00|729.33|720.23|729.3|720.2|729.33|720.23|729.3|720.2|2
1655248330000|2022-06-14 23:12:10|729.1|720|728.48|719.38|729.1|720|728.48|719.38|6
1655248340000|2022-06-14 23:12:20|728.46|719.36|728.3|719.2|728.55|719.45|728.3|719.2|8
1655248350000|2022-06-14 23:12:30|728.36|719.26|727.97|718.87|728.46|719.36|727.97|718.87|19
1655248360000|2022-06-14 23:12:40|727.99|718.89|727.72|718.62|728.06|718.96|727.61|718.51|14
1655248370000|2022-06-14 23:12:50|727.61|718.51|727.68|718.58|727.68|718.58|727.61|718.51|2
1655248380000|2022-06-14 23:13:00|727.78|718.68|727.91|718.81|727.96|718.86|727.68|718.58|7
1655248390000|2022-06-14 23:13:10|727.86|718.76|727.61|718.51|727.93|718.83|727.61|718.51|9
1655248410000|2022-06-14 23:13:30|727.68|718.58|728.45|719.35|728.45|719.35|727.68|718.58|17
1655248420000|2022-06-14 23:13:40|728.5|719.4|727.88|718.78|728.5|719.4|727.72|718.62|19
1655248430000|2022-06-14 23:13:50|727.83|718.73|727.68|718.58|727.9|718.8|727.66|718.56|20
1655248440000|2022-06-14 23:14:00|727.73|718.63|728.04|718.94|728.3|719.2|727.57|718.47|29
1655248450000|2022-06-14 23:14:10|727.97|718.87|728.2|719.1|728.2|719.1|727.97|718.87|9
1655248460000|2022-06-14 23:14:20|728.13|719.03|727.73|718.63|728.13|719.03|727.68|718.58|8
1655248470000|2022-06-14 23:14:30|727.78|718.68|727.92|718.82|727.92|718.82|727.78|718.68|6
1655248480000|2022-06-14 23:14:40|728|718.9|728.05|718.95|728.2|719.1|728|718.9|7
1655248490000|2022-06-14 23:14:50|727.99|718.89|728.3|719.2|728.35|719.25|727.94|718.84|8
1655248500000|2022-06-14 23:15:00|728.35|719.25|728.37|719.27|729.15|720.05|728.35|719.25|17
1655248510000|2022-06-14 23:15:10|728.3|719.2|728.05|718.95|728.3|719.2|727.69|718.59|21
1655248520000|2022-06-14 23:15:20|728|718.9|728.15|719.05|728.15|719.05|727.95|718.85|13
1655248530000|2022-06-14 23:15:30|728.3|719.2|728.45|719.35|728.5|719.4|728.25|719.15|12
1655248540000|2022-06-14 23:15:40|728.55|719.45|729.7|720.6|730.15|721.05|728.55|719.45|21
1655248550000|2022-06-14 23:15:50|729.65|720.55|729.3|720.2|729.65|720.55|729.17|720.07|10
1655248560000|2022-06-14 23:16:00|729.25|720.15|729.3|720.2|729.35|720.25|729.2|720.1|6
1655248570000|2022-06-14 23:16:10|729.35|720.25|729.55|720.45|729.7|720.6|729.31|720.21|13
1655248580000|2022-06-14 23:16:20|729.5|720.4|729.25|720.15|729.5|720.4|729.25|720.15|8
1655248590000|2022-06-14 23:16:30|729.3|720.2|729.2|720.1|729.35|720.25|728.97|719.87|13
1655248600000|2022-06-14 23:16:40|729.25|720.15|729.35|720.25|729.45|720.35|729.2|720.1|8
1655248610000|2022-06-14 23:16:50|729.4|720.3|729.35|720.25|729.4|720.3|729.24|720.14|4
1655248620000|2022-06-14 23:17:00|729.3|720.2|729.95|720.85|730.3|721.2|729.3|720.2|18
1655248630000|2022-06-14 23:17:10|730|720.9|730.15|721.05|730.2|721.1|729.6|720.5|21
1655248640000|2022-06-14 23:17:20|730.2|721.1|730.4|721.3|730.4|721.3|730|720.9|18
1655248650000|2022-06-14 23:17:30|730.35|721.25|730.05|720.95|730.4|721.3|729.8|720.7|16
1655248660000|2022-06-14 23:17:40|730|720.9|730.25|721.15|730.25|721.15|729.95|720.85|9
1655248670000|2022-06-14 23:17:50|730.2|721.1|730.7|721.6|730.9|721.8|730.15|721.05|25
1655248680000|2022-06-14 23:18:00|730.75|721.65|730.4|721.3|730.75|721.65|730.35|721.25|22
1655248690000|2022-06-14 23:18:10|730.45|721.35|731.3|722.2|731.35|722.25|730.35|721.25|13
1655248700000|2022-06-14 23:18:20|731.4|722.3|731.25|722.15|731.65|722.55|731.13|722.03|22
1655248710000|2022-06-14 23:18:30|731.35|722.25|731.55|722.45|731.55|722.45|731.3|722.2|11
1655248720000|2022-06-14 23:18:40|731.4|722.3|731.25|722.15|731.45|722.35|731.15|722.05|12
1655248730000|2022-06-14 23:18:50|731.2|722.1|730.25|721.15|731.2|722.1|730.25|721.15|18
1655248740000|2022-06-14 23:19:00|730.18|721.08|729.96|720.86|730.35|721.25|729.95|720.85|19
1655248750000|2022-06-14 23:19:10|729.97|720.87|730.45|721.35|730.55|721.45|729.97|720.87|18
1655248760000|2022-06-14 23:19:20|730.4|721.3|730.25|721.15|730.5|721.4|730.25|721.15|15
1655248770000|2022-06-14 23:19:30|730.4|721.3|730.4|721.3|730.55|721.45|730.35|721.25|9
1655248780000|2022-06-14 23:19:40|730.35|721.25|730.45|721.35|730.5|721.4|730.2|721.1|14
1655248790000|2022-06-14 23:19:50|730.4|721.3|731.3|722.2|731.35|722.25|730.35|721.25|15
1655248800000|2022-06-14 23:20:00|731.25|722.15|731.45|722.35|731.45|722.35|731.25|722.15|16
1655248810000|2022-06-14 23:20:10|731.5|722.4|731.35|722.25|731.65|722.55|731.35|722.25|25
1655248820000|2022-06-14 23:20:20|731.4|722.3|731.45|722.35|731.6|722.5|731.35|722.25|19
1655248830000|2022-06-14 23:20:30|731.4|722.3|731.35|722.25|731.5|722.4|731.35|722.25|10
1655248840000|2022-06-14 23:20:40|731.5|722.4|731.85|722.75|731.9|722.8|731.4|722.3|13
1655248850000|2022-06-14 23:20:50|731.9|722.8|731.85|722.75|732|722.9|731.85|722.75|9
1655248860000|2022-06-14 23:21:00|731.95|722.85|731.9|722.8|732.05|722.95|731.85|722.75|14
1655248870000|2022-06-14 23:21:10|732|722.9|732.3|723.2|732.75|723.65|731.9|722.8|17
1655248880000|2022-06-14 23:21:20|732.12|723.02|732.1|723|732.14|723.04|731.85|722.75|16
1655248890000|2022-06-14 23:21:30|732.15|723.05|732.95|723.85|732.95|723.85|731.95|722.85|23
1655248900000|2022-06-14 23:21:40|733|723.9|733.05|723.95|733.15|724.05|732.95|723.85|18
1655248910000|2022-06-14 23:21:50|733.1|724|733.15|724.05|733.25|724.15|732.85|723.75|21
1655248920000|2022-06-14 23:22:00|733.1|724|732.1|723|733.15|724.05|732.1|723|24
1655248930000|2022-06-14 23:22:10|732.06|722.96|732.35|723.25|732.55|723.45|732|722.9|20
1655248940000|2022-06-14 23:22:20|732.3|723.2|732.34|723.24|732.55|723.45|732.15|723.05|24
1655248950000|2022-06-14 23:22:30|732.29|723.19|732.19|723.09|732.39|723.29|732.1|723|17
1655248960000|2022-06-14 23:22:40|732.24|723.14|733.05|723.95|733.05|723.95|732.08|722.98|23
1655248970000|2022-06-14 23:22:50|733.1|724|732.9|723.8|733.1|724|732.85|723.75|14
1655248980000|2022-06-14 23:23:00|732.85|723.75|732.4|723.3|733.05|723.95|732.39|723.29|20
1655248990000|2022-06-14 23:23:10|732.45|723.35|733.4|724.3|733.55|724.45|732.4|723.3|21
1655249000000|2022-06-14 23:23:20|733.35|724.25|733.95|724.85|733.95|724.85|733.15|724.05|14
1655249010000|2022-06-14 23:23:30|734|724.9|734.82|725.72|734.82|725.72|734|724.9|17
1655249020000|2022-06-14 23:23:40|735.06|725.96|735.8|726.7|735.8|726.7|734.84|725.74|22
1655249030000|2022-06-14 23:23:50|735.85|726.75|736.05|726.95|736.65|727.55|735.37|726.27|30
1655249040000|2022-06-14 23:24:00|736|726.9|738.62|729.52|738.7|729.6|735.89|726.79|28
1655249050000|2022-06-14 23:24:10|738.8|729.7|739.71|730.61|740|730.9|738.8|729.7|35
1655249060000|2022-06-14 23:24:20|739.7|730.6|739.8|730.7|739.86|730.76|739.52|730.42|27
1655249070000|2022-06-14 23:24:30|740.01|730.91|739.75|730.65|740.01|730.91|739.24|730.14|31
1655249080000|2022-06-14 23:24:40|739.71|730.61|741.2|732.1|741.25|732.15|739.71|730.61|32
1655249090000|2022-06-14 23:24:50|741.25|732.15|740.6|731.5|741.86|732.76|740.5|731.4|34
1655249100000|2022-06-14 23:25:00|740.63|731.53|740.6|731.5|741.25|732.15|740.2|731.1|31
1655249110000|2022-06-14 23:25:10|740.55|731.45|741.05|731.95|741.4|732.3|740.5|731.4|29
1655249120000|2022-06-14 23:25:20|741.1|732|740.87|731.77|741.4|732.3|740.55|731.45|26
1655249130000|2022-06-14 23:25:30|740.82|731.72|740.75|731.65|741.42|732.32|740.34|731.24|32
1655249140000|2022-06-14 23:25:40|740.7|731.6|740.85|731.75|741.1|732|740.55|731.45|27
1655249150000|2022-06-14 23:25:50|740.9|731.8|741.05|731.95|741.6|732.5|740.9|731.8|17
1655249160000|2022-06-14 23:26:00|741|731.9|740.45|731.35|741.35|732.25|740.35|731.25|23
1655249170000|2022-06-14 23:26:10|740.35|731.25|738.95|729.85|740.35|731.25|738.95|729.85|20
1655249180000|2022-06-14 23:26:20|738.9|729.8|739.88|730.78|740.7|731.6|738.65|729.55|33
1655249190000|2022-06-14 23:26:30|739.55|730.45|740.55|731.45|741.08|731.98|739.29|730.19|30
1655249200000|2022-06-14 23:26:40|740.7|731.6|740.35|731.25|740.75|731.65|740.35|731.25|32
1655249210000|2022-06-14 23:26:50|740.4|731.3|740.35|731.25|740.55|731.45|740.14|731.04|23
1655249220000|2022-06-14 23:27:00|740.3|731.2|739.55|730.45|740.3|731.2|739.55|730.45|13
1655249230000|2022-06-14 23:27:10|739.36|730.26|739.45|730.35|739.9|730.8|739.06|729.96|25
1655249240000|2022-06-14 23:27:20|739.4|730.3|739|729.9|739.4|730.3|738.9|729.8|17
1655249250000|2022-06-14 23:27:30|738.95|729.85|737.7|728.6|739|729.9|737.6|728.5|25
1655249260000|2022-06-14 23:27:40|737.6|728.5|738|728.9|739|729.9|737.55|728.45|18
1655249270000|2022-06-14 23:27:50|737.9|728.8|737.44|728.34|737.9|728.8|737.35|728.25|14
1655249280000|2022-06-14 23:28:00|737.49|728.39|738.35|729.25|738.45|729.35|737.49|728.39|29
1655249290000|2022-06-14 23:28:10|738.4|729.3|738.23|729.13|738.45|729.35|738.03|728.93|18
1655249300000|2022-06-14 23:28:20|738.18|729.08|738.18|729.08|738.23|729.13|738.08|728.98|18
1655249310000|2022-06-14 23:28:30|738.08|728.98|738.21|729.11|738.31|729.21|738.01|728.91|18
1655249320000|2022-06-14 23:28:40|738.16|729.06|738.11|729.01|738.26|729.16|738.08|728.98|15
1655249330000|2022-06-14 23:28:50|738.16|729.06|738.11|729.01|738.16|729.06|738.08|728.98|12
1655249340000|2022-06-14 23:29:00|738.16|729.06|738.26|729.16|738.3|729.2|738.16|729.06|18
1655249350000|2022-06-14 23:29:10|738.21|729.11|738.1|729|738.26|729.16|737.9|728.8|12
1655249360000|2022-06-14 23:29:20|738.15|729.05|738.2|729.1|738.35|729.25|737.95|728.85|19
1655249370000|2022-06-14 23:29:30|738.15|729.05|738.12|729.02|738.3|729.2|738.05|728.95|23
1655249380000|2022-06-14 23:29:40|738.22|729.12|738.5|729.4|738.5|729.4|738.17|729.07|16
1655249390000|2022-06-14 23:29:50|738.4|729.3|738.55|729.45|738.6|729.5|738.17|729.07|21
1655249400000|2022-06-14 23:30:00|738.6|729.5|738.43|729.33|739.25|730.15|738.28|729.18|29
1655249410000|2022-06-14 23:30:10|738.31|729.21|738.31|729.21|738.38|729.28|738.22|729.12|17
1655249420000|2022-06-14 23:30:20|738.26|729.16|738.36|729.26|738.85|729.75|738.26|729.16|18
1655249430000|2022-06-14 23:30:30|738.56|729.46|738.65|729.55|739.05|729.95|738.56|729.46|20
1655249440000|2022-06-14 23:30:40|738.6|729.5|738.8|729.7|738.8|729.7|738.42|729.32|17
1655249450000|2022-06-14 23:30:50|738.85|729.75|739.25|730.15|739.35|730.25|738.85|729.75|22
1655249460000|2022-06-14 23:31:00|739.3|730.2|739.5|730.4|739.65|730.55|739.25|730.15|25
1655249470000|2022-06-14 23:31:10|739.55|730.45|740.2|731.1|740.35|731.25|739.5|730.4|25
1655249480000|2022-06-14 23:31:20|740.25|731.15|740.15|731.05|740.4|731.3|739.9|730.8|17
1655249490000|2022-06-14 23:31:30|740.1|731|740.2|731.1|740.25|731.15|739.58|730.48|24
1655249500000|2022-06-14 23:31:40|740.15|731.05|740.1|731|740.25|731.15|740.05|730.95|14
1655249510000|2022-06-14 23:31:50|740.2|731.1|740.4|731.3|740.45|731.35|740.1|731|12
1655249520000|2022-06-14 23:32:00|740.35|731.25|741.25|732.15|741.3|732.2|740.33|731.23|20
1655249530000|2022-06-14 23:32:10|741.3|732.2|741.3|732.2|741.5|732.4|741.25|732.15|24
1655249540000|2022-06-14 23:32:20|741.25|732.15|741.05|731.95|741.4|732.3|740.95|731.85|18
1655249550000|2022-06-14 23:32:30|741.1|732|740.7|731.6|741.1|732|740.7|731.6|18
1655249560000|2022-06-14 23:32:40|740.75|731.65|740.75|731.65|740.75|731.65|740.6|731.5|14
1655249570000|2022-06-14 23:32:50|740.9|731.8|743.15|734.05|743.15|734.05|740.9|731.8|23
1655249580000|2022-06-14 23:33:00|743.2|734.1|743.5|734.4|744|734.9|743.2|734.1|22
1655249590000|2022-06-14 23:33:10|743.55|734.45|744.7|735.6|744.7|735.6|743.3|734.2|31
1655249600000|2022-06-14 23:33:20|745|735.9|744|734.9|745.1|736|744|734.9|17
1655249610000|2022-06-14 23:33:30|743.95|734.85|745|735.9|745.05|735.95|743.9|734.8|23
1655249620000|2022-06-14 23:33:40|744.75|735.65|744.75|735.65|745|735.9|744.7|735.6|16
1655249630000|2022-06-14 23:33:50|744.85|735.75|744.75|735.65|744.85|735.75|744.4|735.3|20
1655249640000|2022-06-14 23:34:00|744.7|735.6|744.25|735.15|744.7|735.6|744.25|735.15|14
1655249650000|2022-06-14 23:34:10|744.45|735.35|744.3|735.2|744.45|735.35|744|734.9|16
1655249660000|2022-06-14 23:34:20|744.25|735.15|742.79|733.69|744.25|735.15|742.79|733.69|23
1655249670000|2022-06-14 23:34:30|742.74|733.64|743|733.9|743.4|734.3|742.74|733.64|14
1655249680000|2022-06-14 23:34:40|742.9|733.8|743.25|734.15|743.25|734.15|742.73|733.63|18
1655249690000|2022-06-14 23:34:50|743.4|734.3|744.69|735.59|745.05|735.95|743.3|734.2|21
1655249700000|2022-06-14 23:35:00|744.64|735.54|744.35|735.25|744.95|735.85|744.35|735.25|22
1655249710000|2022-06-14 23:35:10|744.4|735.3|744.3|735.2|744.5|735.4|744.15|735.05|19
1655249720000|2022-06-14 23:35:20|744.2|735.1|744.4|735.3|744.45|735.35|743.85|734.75|21
1655249730000|2022-06-14 23:35:30|744.35|735.25|744.2|735.1|744.4|735.3|744.2|735.1|18
1655249740000|2022-06-14 23:35:40|744.15|735.05|744.3|735.2|744.4|735.3|744.05|734.95|17
1655249750000|2022-06-14 23:35:50|744.35|735.25|745.1|736|745.15|736.05|744.3|735.2|21
1655249760000|2022-06-14 23:36:00|745.15|736.05|745.2|736.1|745.75|736.65|745|735.9|20
1655249770000|2022-06-14 23:36:10|745.35|736.25|746.3|737.2|746.65|737.55|745.2|736.1|28
1655249780000|2022-06-14 23:36:20|746.15|737.05|745.4|736.3|746.15|737.05|745.4|736.3|12
1655249790000|2022-06-14 23:36:30|745.1|736|744.34|735.24|745.1|736|744.28|735.18|23
1655249800000|2022-06-14 23:36:40|744.33|735.23|745.35|736.25|745.4|736.3|744.32|735.22|24
1655249810000|2022-06-14 23:36:50|745.4|736.3|745.2|736.1|745.55|736.45|745.05|735.95|15
1655249820000|2022-06-14 23:37:00|745.3|736.2|745.13|736.03|745.65|736.55|745.13|736.03|24
1655249830000|2022-06-14 23:37:10|745.08|735.98|744.6|735.5|745.08|735.98|744.6|735.5|11
1655249840000|2022-06-14 23:37:20|744.65|735.55|747|737.9|747|737.9|744.65|735.55|28
1655249850000|2022-06-14 23:37:30|747.5|738.4|745.71|736.61|747.55|738.45|745.71|736.61|38
1655249860000|2022-06-14 23:37:40|745.83|736.73|745.93|736.83|746.14|737.04|745.56|736.46|31
1655249870000|2022-06-14 23:37:50|745.98|736.88|745.71|736.61|746.33|737.23|745.54|736.44|31
1655249880000|2022-06-14 23:38:00|745.66|736.56|745.65|736.55|745.9|736.8|745.5|736.4|21
1655249890000|2022-06-14 23:38:10|745.6|736.5|745.27|736.17|745.7|736.6|745.27|736.17|6
1655249900000|2022-06-14 23:38:20|745.32|736.22|745.23|736.13|745.81|736.71|745.23|736.13|21
1655249910000|2022-06-14 23:38:30|745.09|735.99|745.47|736.37|745.52|736.42|745.04|735.94|12
1655249920000|2022-06-14 23:38:40|745.65|736.55|745.2|736.1|745.85|736.75|745.2|736.1|13
1655249930000|2022-06-14 23:38:50|745.25|736.15|746.05|736.95|746.25|737.15|745.25|736.15|26
1655249940000|2022-06-14 23:39:00|746|736.9|745.3|736.2|746.05|736.95|745.25|736.15|20
1655249950000|2022-06-14 23:39:10|745.25|736.15|746|736.9|746.05|736.95|745.25|736.15|17
1655249960000|2022-06-14 23:39:20|745.95|736.85|746.25|737.15|746.5|737.4|745.95|736.85|12
1655249970000|2022-06-14 23:39:30|746.3|737.2|746.75|737.65|747.45|738.35|746.15|737.05|22
1655249980000|2022-06-14 23:39:40|746.7|737.6|746|736.9|746.7|737.6|746|736.9|23
1655249990000|2022-06-14 23:39:50|746.1|737|746.2|737.1|746.2|737.1|745.6|736.5|22
1655250000000|2022-06-14 23:40:00|746.05|736.95|745.25|736.15|746.1|737|745.11|736.01|28
1655250010000|2022-06-14 23:40:10|745.45|736.35|745.3|736.2|745.65|736.55|745.25|736.15|19
1655250020000|2022-06-14 23:40:20|745.45|736.35|744.95|735.85|745.45|736.35|744.82|735.72|17
1655250030000|2022-06-14 23:40:30|744.9|735.8|744.95|735.85|745.1|736|744.85|735.75|19
1655250040000|2022-06-14 23:40:40|744.82|735.72|745.15|736.05|745.2|736.1|744.82|735.72|15
1655250050000|2022-06-14 23:40:50|745.1|736|744.8|735.7|745.1|736|744.8|735.7|15
1655250060000|2022-06-14 23:41:00|744.85|735.75|744.85|735.75|744.85|735.75|744.42|735.32|25
1655250070000|2022-06-14 23:41:10|744.8|735.7|744.39|735.29|744.9|735.8|744.39|735.29|17
1655250080000|2022-06-14 23:41:20|744.44|735.34|744.39|735.29|744.49|735.39|744.39|735.29|11
1655250090000|2022-06-14 23:41:30|744.59|735.49|744.39|735.29|744.59|735.49|744.39|735.29|9
1655250100000|2022-06-14 23:41:40|744.54|735.44|744.34|735.24|744.54|735.44|744.29|735.19|10
1655250110000|2022-06-14 23:41:50|744.44|735.34|744.45|735.35|744.6|735.5|744.29|735.19|14
1655250120000|2022-06-14 23:42:00|744.55|735.45|745.05|735.95|745.05|735.95|744.35|735.25|11
1655250130000|2022-06-14 23:42:10|745|735.9|744.5|735.4|745.4|736.3|744.48|735.38|13
1655250140000|2022-06-14 23:42:20|744.25|735.15|743.25|734.15|744.25|735.15|743.15|734.05|14
1655250150000|2022-06-14 23:42:30|743.2|734.1|742.64|733.54|743.2|734.1|742.54|733.44|13
1655250160000|2022-06-14 23:42:40|742.79|733.69|742.7|733.6|742.79|733.69|742.1|733|14
1655250170000|2022-06-14 23:42:50|742.65|733.55|742.65|733.55|742.9|733.8|742.55|733.45|22
1655250180000|2022-06-14 23:43:00|742.7|733.6|742.29|733.19|743.05|733.95|742.29|733.19|15
1655250190000|2022-06-14 23:43:10|742.44|733.34|742.1|733|742.55|733.45|742.05|732.95|23
1655250200000|2022-06-14 23:43:20|742.2|733.1|741.8|732.7|742.2|733.1|741.8|732.7|8
1655250210000|2022-06-14 23:43:30|741.75|732.65|741.56|732.46|741.8|732.7|741.51|732.41|13
1655250220000|2022-06-14 23:43:40|741.51|732.41|741.45|732.35|741.56|732.46|741.45|732.35|5
1655250230000|2022-06-14 23:43:50|741.4|732.3|741.35|732.25|741.55|732.45|741.3|732.2|10
1655250240000|2022-06-14 23:44:00|741.3|732.2|741.2|732.1|741.3|732.2|741.2|732.1|5
1655250250000|2022-06-14 23:44:10|741.25|732.15|741.3|732.2|741.45|732.35|741.15|732.05|14
1655250260000|2022-06-14 23:44:20|741.07|731.97|741.1|732|741.35|732.25|740.69|731.59|16
1655250270000|2022-06-14 23:44:30|741.15|732.05|741.2|732.1|741.35|732.25|741.15|732.05|7
1655250280000|2022-06-14 23:44:40|741.25|732.15|741.2|732.1|741.3|732.2|741.15|732.05|10
1655250290000|2022-06-14 23:44:50|741.15|732.05|741.7|732.6|741.85|732.75|741|731.9|18
1655250300000|2022-06-14 23:45:00|741.65|732.55|741.4|732.3|741.7|732.6|741.3|732.2|18
1655250310000|2022-06-14 23:45:10|741.45|732.35|743|733.9|743.05|733.95|741.45|732.35|20
1655250320000|2022-06-14 23:45:20|742.9|733.8|743|733.9|743.05|733.95|742.65|733.55|25
1655250330000|2022-06-14 23:45:30|742.75|733.65|743.45|734.35|743.45|734.35|742.7|733.6|17
1655250340000|2022-06-14 23:45:40|743.55|734.45|744.35|735.25|744.35|735.25|743.45|734.35|24
1655250350000|2022-06-14 23:45:50|744.6|735.5|744|734.9|745.6|736.5|744|734.9|29
1655250360000|2022-06-14 23:46:00|744.1|735|744.05|734.95|744.35|735.25|743.65|734.55|21
1655250370000|2022-06-14 23:46:10|744.06|734.96|743.93|734.83|744.45|735.35|743.83|734.73|24
1655250380000|2022-06-14 23:46:20|743.83|734.73|743.35|734.25|743.83|734.73|743.35|734.25|19
1655250390000|2022-06-14 23:46:30|743.3|734.2|742.2|733.1|743.3|734.2|742.2|733.1|21
1655250400000|2022-06-14 23:46:40|742.15|733.05|741.01|731.91|742.15|733.05|741.01|731.91|10
1655250410000|2022-06-14 23:46:50|741|731.9|740.34|731.24|741.01|731.91|740.34|731.24|15
1655250420000|2022-06-14 23:47:00|740.33|731.23|739.91|730.81|740.33|731.23|739.86|730.76|18
1655250430000|2022-06-14 23:47:10|739.77|730.67|738.95|729.85|739.77|730.67|738.95|729.85|12
1655250440000|2022-06-14 23:47:20|738.79|729.69|738.55|729.45|738.87|729.77|738.46|729.36|10
1655250450000|2022-06-14 23:47:30|738.5|729.4|738.3|729.2|738.55|729.45|738.3|729.2|9
1655250460000|2022-06-14 23:47:40|738.26|729.16|738.35|729.25|738.45|729.35|738.26|729.16|7
1655250470000|2022-06-14 23:47:50|738.3|729.2|739.35|730.25|739.35|730.25|738.3|729.2|16
1655250480000|2022-06-14 23:48:00|739.4|730.3|738.97|729.87|739.4|730.3|738.92|729.82|12
1655250490000|2022-06-14 23:48:10|738.87|729.77|738.55|729.45|738.87|729.77|738.4|729.3|9
1655250500000|2022-06-14 23:48:20|738.5|729.4|738.55|729.45|738.6|729.5|738.5|729.4|9
1655250510000|2022-06-14 23:48:30|738.45|729.35|738.65|729.55|738.7|729.6|738.45|729.35|11
1655250520000|2022-06-14 23:48:40|738.6|729.5|739.55|730.45|739.95|730.85|738.6|729.5|17
1655250530000|2022-06-14 23:48:50|739.65|730.55|739.85|730.75|739.95|730.85|739.6|730.5|15
1655250540000|2022-06-14 23:49:00|739.9|730.8|739.95|730.85|740.01|730.91|739.9|730.8|11
1655250550000|2022-06-14 23:49:10|740|730.9|740.25|731.15|740.35|731.25|740|730.9|10
1655250560000|2022-06-14 23:49:20|740.2|731.1|739.92|730.82|740.3|731.2|739.87|730.77|14
1655250570000|2022-06-14 23:49:30|739.87|730.77|740.05|730.95|740.05|730.95|739.87|730.77|9
1655250580000|2022-06-14 23:49:40|740.1|731|739.85|730.75|740.3|731.2|739.8|730.7|12
1655250590000|2022-06-14 23:49:50|739.9|730.8|739.35|730.25|739.9|730.8|739.35|730.25|7
1655250600000|2022-06-14 23:50:00|739.55|730.45|739.45|730.35|739.55|730.45|739.4|730.3|8
1655250610000|2022-06-14 23:50:10|739.4|730.3|739.5|730.4|739.5|730.4|739.1|730|12
1655250620000|2022-06-14 23:50:20|739.55|730.45|739.8|730.7|739.85|730.75|739.55|730.45|9
1655250630000|2022-06-14 23:50:30|739.75|730.65|739.88|730.78|739.93|730.83|739.75|730.65|4
1655250640000|2022-06-14 23:50:40|739.93|730.83|739.78|730.68|739.93|730.83|739.78|730.68|12
1655250650000|2022-06-14 23:50:50|739.83|730.73|740|730.9|740.1|731|739.78|730.68|16
1655250660000|2022-06-14 23:51:00|740.15|731.05|740.1|731|740.15|731.05|740.1|731|2
1655250670000|2022-06-14 23:51:10|740.15|731.05|740.15|731.05|740.35|731.25|740.15|731.05|10
1655250680000|2022-06-14 23:51:20|740.25|731.15|740.76|731.66|740.76|731.66|740.25|731.15|11
1655250690000|2022-06-14 23:51:30|740.81|731.71|742.05|732.95|742.25|733.15|740.81|731.71|18
1655250700000|2022-06-14 23:51:40|741.85|732.75|741.2|732.1|742.2|733.1|741.06|731.96|28
1655250710000|2022-06-14 23:51:50|741.15|732.05|741.2|732.1|741.2|732.1|740.92|731.82|12
1655250720000|2022-06-14 23:52:00|741.15|732.05|741.75|732.65|741.75|732.65|741.1|732|9
1655250730000|2022-06-14 23:52:10|741.85|732.75|741.35|732.25|741.85|732.75|741.25|732.15|15
1655250740000|2022-06-14 23:52:20|741.3|732.2|741.15|732.05|741.5|732.4|741.15|732.05|15
1655250750000|2022-06-14 23:52:30|741.2|732.1|741.25|732.15|741.25|732.15|741.05|731.95|11
1655250760000|2022-06-14 23:52:40|741.2|732.1|741.76|732.66|742.15|733.05|741.2|732.1|19
1655250770000|2022-06-14 23:52:50|741.45|732.35|741.85|732.75|742.2|733.1|741.3|732.2|26
1655250780000|2022-06-14 23:53:00|742|732.9|741.6|732.5|742|732.9|741.35|732.25|18
1655250790000|2022-06-14 23:53:10|741.55|732.45|741.7|732.6|741.8|732.7|741.55|732.45|15
1655250800000|2022-06-14 23:53:20|741.65|732.55|741.4|732.3|741.7|732.6|741.38|732.28|16
1655250810000|2022-06-14 23:53:30|741.36|732.26|741.1|732|741.53|732.43|741.1|732|23
1655250820000|2022-06-14 23:53:40|741.05|731.95|742.35|733.25|742.5|733.4|741.05|731.95|17
1655250830000|2022-06-14 23:53:50|742.45|733.35|741.21|732.11|742.45|733.35|741.21|732.11|15
1655250840000|2022-06-14 23:54:00|741.26|732.16|741|731.9|741.26|732.16|740.68|731.58|15
1655250850000|2022-06-14 23:54:10|740.95|731.85|740.18|731.08|741.05|731.95|740.18|731.08|17
1655250860000|2022-06-14 23:54:20|740.08|730.98|740.02|730.92|740.12|731.02|740|730.9|14
1655250870000|2022-06-14 23:54:30|740.07|730.97|740.2|731.1|740.38|731.28|740.07|730.97|9
1655250880000|2022-06-14 23:54:40|740.16|731.06|741.1|732|741.2|732.1|740.16|731.06|17
1655250890000|2022-06-14 23:54:50|741.05|731.95|741.6|732.5|741.7|732.6|741|731.9|24
1655250900000|2022-06-14 23:55:00|741.65|732.55|741.05|731.95|742|732.9|741|731.9|20
1655250910000|2022-06-14 23:55:10|740.68|731.58|740.25|731.15|740.68|731.58|740.2|731.1|12
1655250920000|2022-06-14 23:55:20|740.3|731.2|740.25|731.15|740.5|731.4|740.25|731.15|8
1655250930000|2022-06-14 23:55:30|740.35|731.25|740.3|731.2|740.4|731.3|740.3|731.2|4
1655250940000|2022-06-14 23:55:40|740.25|731.15|740.25|731.15|740.3|731.2|740.2|731.1|7
1655250950000|2022-06-14 23:55:50|740.3|731.2|740.2|731.1|740.65|731.55|740.2|731.1|16
1655250960000|2022-06-14 23:56:00|740.16|731.06|740.25|731.15|740.35|731.25|740.05|730.95|15
1655250970000|2022-06-14 23:56:10|740.1|731|740.05|730.95|740.1|731|739.77|730.67|24
1655250980000|2022-06-14 23:56:20|739.95|730.85|740.15|731.05|740.2|731.1|739.75|730.65|18
1655250990000|2022-06-14 23:56:30|740.1|731|739.49|730.39|740.15|731.05|739.43|730.33|16
1655251000000|2022-06-14 23:56:40|739.44|730.34|739.49|730.39|739.95|730.85|739.44|730.34|19
1655251010000|2022-06-14 23:56:50|739.46|730.36|739.46|730.36|739.51|730.41|739.41|730.31|17
1655251020000|2022-06-14 23:57:00|739.41|730.31|740.05|730.95|740.1|731|739.41|730.31|18
1655251030000|2022-06-14 23:57:10|740.1|731|739.8|730.7|740.1|731|739.75|730.65|19
1655251040000|2022-06-14 23:57:20|739.85|730.75|740.05|730.95|740.1|731|739.8|730.7|7
1655251050000|2022-06-14 23:57:30|740.1|731|739.85|730.75|740.15|731.05|739.85|730.75|8
1655251060000|2022-06-14 23:57:40|739.9|730.8|740.05|730.95|740.15|731.05|739.9|730.8|14
1655251070000|2022-06-14 23:57:50|740|730.9|740.15|731.05|740.15|731.05|740|730.9|7
1655251080000|2022-06-14 23:58:00|740.05|730.95|740.45|731.35|740.55|731.45|739.9|730.8|16
1655251090000|2022-06-14 23:58:10|740.5|731.4|740.25|731.15|740.55|731.45|740.15|731.05|16
1655251100000|2022-06-14 23:58:20|740.2|731.1|741|731.9|741|731.9|740.05|730.95|10
1655251110000|2022-06-14 23:58:30|740.95|731.85|741.5|732.4|741.55|732.45|740.95|731.85|14
1655251120000|2022-06-14 23:58:40|741.4|732.3|741.3|732.2|741.45|732.35|741.2|732.1|18
1655251130000|2022-06-14 23:58:50|741.2|732.1|741.2|732.1|741.4|732.3|741.15|732.05|16
1655251140000|2022-06-14 23:59:00|741.25|732.15|741.05|731.95|741.25|732.15|740.9|731.8|14
1655251150000|2022-06-14 23:59:10|741|731.9|741.2|732.1|741.2|732.1|740.95|731.85|16
1655251160000|2022-06-14 23:59:20|741.15|732.05|741.05|731.95|741.15|732.05|741.05|731.95|5
1655251170000|2022-06-14 23:59:30|740.95|731.85|741.25|732.15|741.25|732.15|740.95|731.85|9
1655251180000|2022-06-14 23:59:40|741.2|732.1|740.93|731.83|741.65|732.55|740.93|731.83|15
1655251190000|2022-06-14 23:59:50|740.86|731.76|740.1|731|740.86|731.76|739.95|730.85|13
1655251200000|2022-06-15 00:00:00|740.15|731.05|740.4|731.3|740.4|731.3|740.05|730.95|10
1655251210000|2022-06-15 00:00:10|740.3|731.2|740.05|730.95|740.4|731.3|739.9|730.8|26
1655251220000|2022-06-15 00:00:20|740|730.9|740.27|731.17|740.9|731.8|739.95|730.85|27
1655251230000|2022-06-15 00:00:30|740.17|731.07|740.38|731.28|740.55|731.45|739.68|730.58|31
1655251240000|2022-06-15 00:00:40|740.45|731.35|740.37|731.27|740.99|731.89|740.25|731.15|26
1655251250000|2022-06-15 00:00:50|740.39|731.29|741.85|732.75|742.05|732.95|740.39|731.29|17
1655251260000|2022-06-15 00:01:00|742|732.9|740.72|731.62|742|732.9|740.53|731.43|25
1655251270000|2022-06-15 00:01:10|740.82|731.72|740.38|731.28|740.82|731.72|740.25|731.15|18
1655251280000|2022-06-15 00:01:20|740.3|731.2|739.55|730.45|740.3|731.2|739.1|730|22
1655251290000|2022-06-15 00:01:30|739.77|730.67|738.27|729.17|739.77|730.67|738.25|729.15|32
1655251300000|2022-06-15 00:01:40|738.2|729.1|737.95|728.85|738.2|729.1|737.77|728.67|21
1655251310000|2022-06-15 00:01:50|737.96|728.86|738.85|729.75|739|729.9|737.96|728.86|19
1655251320000|2022-06-15 00:02:00|738.9|729.8|739.2|730.1|739.4|730.3|738.9|729.8|21
1655251330000|2022-06-15 00:02:10|739.25|730.15|738.7|729.6|739.35|730.25|738.7|729.6|13
1655251340000|2022-06-15 00:02:20|738.6|729.5|738.9|729.8|739.15|730.05|738.41|729.31|22
1655251350000|2022-06-15 00:02:30|738.85|729.75|738.65|729.55|738.85|729.75|738.33|729.23|17
1655251360000|2022-06-15 00:02:40|738.55|729.45|738.9|729.8|739.05|729.95|738.47|729.37|23
1655251370000|2022-06-15 00:02:50|738.8|729.7|737.97|728.87|738.95|729.85|737.97|728.87|19
1655251380000|2022-06-15 00:03:00|738.06|728.96|738.06|728.96|738.46|729.36|737.97|728.87|15
1655251390000|2022-06-15 00:03:10|738.01|728.91|738.14|729.04|738.41|729.31|737.97|728.87|14
1655251400000|2022-06-15 00:03:20|738.07|728.97|737.97|728.87|738.11|729.01|737.97|728.87|12
1655251410000|2022-06-15 00:03:30|738.01|728.91|738.36|729.26|738.36|729.26|738.01|728.91|11
1655251420000|2022-06-15 00:03:40|738.46|729.36|741.3|732.2|741.71|732.61|738.41|729.31|25
1655251430000|2022-06-15 00:03:50|741.25|732.15|742.65|733.55|743.4|734.3|741.2|732.1|21
1655251440000|2022-06-15 00:04:00|742.6|733.5|743.15|734.05|743.4|734.3|742.6|733.5|11
1655251450000|2022-06-15 00:04:10|743.04|733.94|742.5|733.4|743.04|733.94|742.4|733.3|6
1655251460000|2022-06-15 00:04:20|742.3|733.2|742.5|733.4|742.65|733.55|742.3|733.2|18
1655251470000|2022-06-15 00:04:30|742.55|733.45|742.4|733.3|742.55|733.45|742.34|733.24|11
1655251480000|2022-06-15 00:04:40|742.52|733.42|742.25|733.15|742.52|733.42|742.25|733.15|4
1655251490000|2022-06-15 00:04:50|742.2|733.1|741.87|732.77|742.2|733.1|741.87|732.77|6
1655251500000|2022-06-15 00:05:00|741.97|732.87|741.03|731.93|741.97|732.87|741.03|731.93|15
1655251510000|2022-06-15 00:05:10|740.89|731.79|739.9|730.8|740.89|731.79|739.79|730.69|19
1655251520000|2022-06-15 00:05:20|739.98|730.88|739.9|730.8|739.98|730.88|738.97|729.87|25
1655251530000|2022-06-15 00:05:30|739.85|730.75|739.48|730.38|739.94|730.84|739.12|730.02|26
1655251540000|2022-06-15 00:05:40|739.38|730.28|739.55|730.45|739.55|730.45|739.38|730.28|3
1655251550000|2022-06-15 00:05:50|739.65|730.55|740.55|731.45|740.75|731.65|739.65|730.55|15
1655251560000|2022-06-15 00:06:00|740.9|731.8|739.39|730.29|741|731.9|739.39|730.29|23
1655251570000|2022-06-15 00:06:10|739.3|730.2|739.1|730|739.3|730.2|738.96|729.86|11
1655251580000|2022-06-15 00:06:20|739.05|729.95|739.3|730.2|739.75|730.65|739|729.9|16
1655251590000|2022-06-15 00:06:30|739.25|730.15|739.2|730.1|739.35|730.25|739.1|730|9
1655251600000|2022-06-15 00:06:40|739.25|730.15|739.95|730.85|739.95|730.85|739.25|730.15|19
1655251610000|2022-06-15 00:06:50|739.9|730.8|740.5|731.4|740.5|731.4|739.5|730.4|25
1655251620000|2022-06-15 00:07:00|740.55|731.45|740|730.9|740.65|731.55|740|730.9|18
1655251630000|2022-06-15 00:07:10|740.05|730.95|739.14|730.04|740.1|731|738.94|729.84|25
1655251640000|2022-06-15 00:07:20|739.09|729.99|738.84|729.74|739.3|730.2|738.84|729.74|15
1655251650000|2022-06-15 00:07:30|738.88|729.78|741.2|732.1|741.2|732.1|738.88|729.78|27
1655251660000|2022-06-15 00:07:40|741.3|732.2|740.11|731.01|741.3|732.2|740.11|731.01|21
1655251670000|2022-06-15 00:07:50|739.92|730.82|740.05|730.95|740.05|730.95|739.76|730.66|14
1655251680000|2022-06-15 00:08:00|740|730.9|740.7|731.6|740.7|731.6|740|730.9|12
1655251690000|2022-06-15 00:08:10|740.65|731.55|742.2|733.1|742.2|733.1|740.65|731.55|17
1655251700000|2022-06-15 00:08:20|742.05|732.95|742.3|733.2|742.3|733.2|742.05|732.95|15
1655251710000|2022-06-15 00:08:30|742.25|733.15|742.15|733.05|742.3|733.2|741.92|732.82|14
1655251720000|2022-06-15 00:08:40|742.1|733|742.3|733.2|742.35|733.25|741.9|732.8|21
1655251730000|2022-06-15 00:08:50|742.35|733.25|742.2|733.1|742.35|733.25|742.05|732.95|16
1655251740000|2022-06-15 00:09:00|742.25|733.15|742.45|733.35|742.5|733.4|742.1|733|13
1655251750000|2022-06-15 00:09:10|742.35|733.25|742.15|733.05|742.35|733.25|742.1|733|12
1655251760000|2022-06-15 00:09:20|742.1|733|742.2|733.1|742.2|733.1|742|732.9|8
1655251770000|2022-06-15 00:09:30|742.25|733.15|742.45|733.35|742.7|733.6|742.25|733.15|18
1655251780000|2022-06-15 00:09:40|742.5|733.4|742.2|733.1|742.55|733.45|742.2|733.1|13
1655251790000|2022-06-15 00:09:50|742.25|733.15|742.25|733.15|742.35|733.25|742.15|733.05|16
1655251800000|2022-06-15 00:10:00|742.3|733.2|742.45|733.35|742.65|733.55|742.05|732.95|31
1655251810000|2022-06-15 00:10:10|742.5|733.4|742.6|733.5|742.6|733.5|742.05|732.95|22
1655251820000|2022-06-15 00:10:20|742.55|733.45|742.45|733.35|742.65|733.55|742.25|733.15|22
1655251830000|2022-06-15 00:10:30|742.5|733.4|742.37|733.27|742.85|733.75|742.35|733.25|19
1655251840000|2022-06-15 00:10:40|742.45|733.35|743.15|734.05|743.3|734.2|742.45|733.35|30
1655251850000|2022-06-15 00:10:50|743|733.9|742.1|733|743|733.9|742|732.9|21
1655251860000|2022-06-15 00:11:00|742.15|733.05|742.25|733.15|742.45|733.35|742|732.9|14
1655251870000|2022-06-15 00:11:10|742.2|733.1|742.15|733.05|742.2|733.1|741.9|732.8|14
1655251880000|2022-06-15 00:11:20|742.1|733|741.5|732.4|742.1|733|741.4|732.3|15
1655251890000|2022-06-15 00:11:30|741.4|732.3|741.3|732.2|741.4|732.3|741.1|732|15
1655251900000|2022-06-15 00:11:40|741.25|732.15|741|731.9|741.3|732.2|740.95|731.85|20
1655251910000|2022-06-15 00:11:50|740.95|731.85|741.2|732.1|741.25|732.15|740.95|731.85|15
1655251920000|2022-06-15 00:12:00|741.25|732.15|741.4|732.3|741.65|732.55|741.25|732.15|14
1655251930000|2022-06-15 00:12:10|741.5|732.4|741.05|731.95|741.5|732.4|740.95|731.85|14
1655251940000|2022-06-15 00:12:20|741.1|732|741.25|732.15|741.3|732.2|741|731.9|13
1655251950000|2022-06-15 00:12:30|741.2|732.1|741.45|732.35|741.45|732.35|741.1|732|16
1655251960000|2022-06-15 00:12:40|741.55|732.45|741.25|732.15|741.65|732.55|741.1|732|17
1655251970000|2022-06-15 00:12:50|741.2|732.1|741.15|732.05|741.2|732.1|741.1|732|6
1655251980000|2022-06-15 00:13:00|741.2|732.1|741.35|732.25|741.45|732.35|741.1|732|9
1655251990000|2022-06-15 00:13:10|741.3|732.2|741.1|732|741.3|732.2|741.08|731.98|12
1655252000000|2022-06-15 00:13:20|741.2|732.1|741|731.9|741.4|732.3|741|731.9|11
1655252010000|2022-06-15 00:13:30|741.05|731.95|740|730.9|741.05|731.95|740|730.9|18
1655252020000|2022-06-15 00:13:40|740.2|731.1|739.93|730.83|740.2|731.1|739.93|730.83|8
1655252030000|2022-06-15 00:13:50|739.88|730.78|738.92|729.82|739.93|730.83|738.84|729.74|16
1655252040000|2022-06-15 00:14:00|738.81|729.71|739.5|730.4|740.1|731|738.81|729.71|24
1655252050000|2022-06-15 00:14:10|739.45|730.35|739.6|730.5|739.6|730.5|739.35|730.25|22
1655252060000|2022-06-15 00:14:20|739.75|730.65|740.25|731.15|740.3|731.2|739.7|730.6|15
1655252070000|2022-06-15 00:14:30|740.3|731.2|740.9|731.8|740.95|731.85|740.25|731.15|16
1655252080000|2022-06-15 00:14:40|740.95|731.85|740.55|731.45|741|731.9|740.35|731.25|10
1655252090000|2022-06-15 00:14:50|740.6|731.5|740.6|731.5|740.7|731.6|740.47|731.37|7
1655252100000|2022-06-15 00:15:00|740.55|731.45|739.95|730.85|740.55|731.45|739.91|730.81|21
1655252110000|2022-06-15 00:15:10|740|730.9|739.3|730.2|740|730.9|739.15|730.05|16
1655252120000|2022-06-15 00:15:20|739.25|730.15|741.19|732.09|741.21|732.11|739.25|730.15|22
1655252130000|2022-06-15 00:15:30|741.45|732.35|742.05|732.95|742.05|732.95|741.4|732.3|18
1655252140000|2022-06-15 00:15:40|742.1|733|743.35|734.25|743.55|734.45|742.1|733|26
1655252150000|2022-06-15 00:15:50|743.3|734.2|742.35|733.25|743.45|734.35|742.35|733.25|17
1655252160000|2022-06-15 00:16:00|742.5|733.4|743|733.9|743.25|734.15|742.35|733.25|26
1655252170000|2022-06-15 00:16:10|742.95|733.85|742.5|733.4|743|733.9|742.3|733.2|19
1655252180000|2022-06-15 00:16:20|742.55|733.45|742.5|733.4|742.6|733.5|742.3|733.2|17
1655252190000|2022-06-15 00:16:30|742.55|733.45|742.6|733.5|742.65|733.55|742.4|733.3|20
1655252200000|2022-06-15 00:16:40|742.65|733.55|742.3|733.2|742.7|733.6|742.25|733.15|12
1655252210000|2022-06-15 00:16:50|742.35|733.25|742.45|733.35|742.5|733.4|742.2|733.1|11
1655252220000|2022-06-15 00:17:00|742.4|733.3|742.4|733.3|742.6|733.5|742.4|733.3|11
1655252230000|2022-06-15 00:17:10|742.45|733.35|742.9|733.8|742.9|733.8|742.45|733.35|9
1655252240000|2022-06-15 00:17:20|742.95|733.85|742.75|733.65|743.35|734.25|742.55|733.45|22
1655252250000|2022-06-15 00:17:30|742.5|733.4|743.7|734.6|744.4|735.3|742.4|733.3|28
1655252260000|2022-06-15 00:17:40|743.65|734.55|744.02|734.92|744.25|735.15|743.6|734.5|15
1655252270000|2022-06-15 00:17:50|744.05|734.95|743.45|734.35|744.05|734.95|743.35|734.25|11
1655252280000|2022-06-15 00:18:00|743.6|734.5|743.7|734.6|743.7|734.6|743.05|733.95|14
1655252290000|2022-06-15 00:18:10|743.95|734.85|743.5|734.4|744.05|734.95|743.35|734.25|18
1655252300000|2022-06-15 00:18:20|743.45|734.35|743.55|734.45|743.55|734.45|743.35|734.25|13
1655252310000|2022-06-15 00:18:30|743.6|734.5|742.55|733.45|743.6|734.5|742.55|733.45|19
1655252320000|2022-06-15 00:18:40|742.6|733.5|742.85|733.75|742.9|733.8|742.6|733.5|8
1655252330000|2022-06-15 00:18:50|742.9|733.8|743.05|733.95|743.2|734.1|742.9|733.8|16
1655252340000|2022-06-15 00:19:00|743|733.9|743.15|734.05|743.15|734.05|742.65|733.55|21
1655252350000|2022-06-15 00:19:10|743.2|734.1|743.45|734.35|743.6|734.5|743.2|734.1|14
1655252360000|2022-06-15 00:19:20|743.5|734.4|743.25|734.15|743.55|734.45|743.25|734.15|13
1655252370000|2022-06-15 00:19:30|743.2|734.1|743.7|734.6|743.7|734.6|743.1|734|12
1655252380000|2022-06-15 00:19:40|743.75|734.65|743.5|734.4|743.75|734.65|743.5|734.4|12
1655252390000|2022-06-15 00:19:50|743.55|734.45|743.65|734.55|743.75|734.65|743.55|734.45|10
1655252400000|2022-06-15 00:20:00|743.6|734.5|743.4|734.3|743.65|734.55|743.4|734.3|7
1655252410000|2022-06-15 00:20:10|743.5|734.4|744.7|735.6|744.7|735.6|743.5|734.4|16
1655252420000|2022-06-15 00:20:20|744.5|735.4|744.35|735.25|744.55|735.45|744.2|735.1|12
1655252430000|2022-06-15 00:20:30|744.4|735.3|744.7|735.6|744.8|735.7|744.3|735.2|20
1655252440000|2022-06-15 00:20:40|744.75|735.65|745.4|736.3|745.65|736.55|744.75|735.65|26
1655252450000|2022-06-15 00:20:50|745.3|736.2|745|735.9|745.3|736.2|745|735.9|23
1655252460000|2022-06-15 00:21:00|745.05|735.95|744.68|735.58|745.65|736.55|744.68|735.58|24
1655252470000|2022-06-15 00:21:10|744.63|735.53|744.55|735.45|744.63|735.53|744.24|735.14|10
1655252480000|2022-06-15 00:21:20|744.5|735.4|745.05|735.95|745.1|736|744.34|735.24|16
1655252490000|2022-06-15 00:21:30|745.1|736|745.25|736.15|745.3|736.2|745.05|735.95|15
1655252500000|2022-06-15 00:21:40|745.3|736.2|745.15|736.05|745.3|736.2|744.66|735.56|21
1655252510000|2022-06-15 00:21:50|745.25|736.15|744.72|735.62|745.4|736.3|744.72|735.62|21
1655252520000|2022-06-15 00:22:00|744.67|735.57|744.29|735.19|744.67|735.57|744.29|735.19|8
1655252530000|2022-06-15 00:22:10|744.24|735.14|743.2|734.1|744.24|735.14|743.1|734|20
1655252540000|2022-06-15 00:22:20|743.15|734.05|742.95|733.85|743.2|734.1|742.95|733.85|10
1655252550000|2022-06-15 00:22:30|742.86|733.76|743.55|734.45|743.6|734.5|742.76|733.66|15
1655252560000|2022-06-15 00:22:40|743.6|734.5|742.25|733.15|743.6|734.5|742.25|733.15|17
1655252570000|2022-06-15 00:22:50|742.05|732.95|741.9|732.8|742.05|732.95|741.7|732.6|6
1655252580000|2022-06-15 00:23:00|742|732.9|742.25|733.15|742.3|733.2|741.57|732.47|24
1655252590000|2022-06-15 00:23:10|742.3|733.2|742.45|733.35|742.5|733.4|742|732.9|21
1655252600000|2022-06-15 00:23:20|742.55|733.45|743.7|734.6|743.75|734.65|742.45|733.35|21
1655252610000|2022-06-15 00:23:30|743.65|734.55|743.4|734.3|743.7|734.6|743.1|734|15
1655252620000|2022-06-15 00:23:40|743.45|734.35|743.85|734.75|743.95|734.85|743.45|734.35|16
1655252630000|2022-06-15 00:23:50|743.9|734.8|743.25|734.15|743.9|734.8|743.25|734.15|21
1655252640000|2022-06-15 00:24:00|743.3|734.2|743.5|734.4|743.55|734.45|743.3|734.2|10
1655252650000|2022-06-15 00:24:10|743.55|734.45|744.15|735.05|744.35|735.25|743.55|734.45|11
1655252660000|2022-06-15 00:24:20|744.1|735|744.15|735.05|744.15|735.05|744|734.9|16
1655252670000|2022-06-15 00:24:30|744.1|735|743.65|734.55|744.15|735.05|743.55|734.45|17
1655252680000|2022-06-15 00:24:40|743.6|734.5|743.55|734.45|743.79|734.69|743.5|734.4|14
1655252690000|2022-06-15 00:24:50|743.5|734.4|743.4|734.3|743.7|734.6|743.35|734.25|18
1655252700000|2022-06-15 00:25:00|743.35|734.25|743.45|734.35|743.75|734.65|743.35|734.25|21
1655252710000|2022-06-15 00:25:10|743.55|734.45|743.9|734.8|743.9|734.8|743.45|734.35|21
1655252720000|2022-06-15 00:25:20|743.85|734.75|744.2|735.1|744.2|735.1|743.6|734.5|15
1655252730000|2022-06-15 00:25:30|744.25|735.15|744.65|735.55|744.7|735.6|744.25|735.15|11
1655252740000|2022-06-15 00:25:40|744.7|735.6|744.25|735.15|744.8|735.7|744.25|735.15|9
1655252750000|2022-06-15 00:25:50|744.15|735.05|744.05|734.95|744.2|735.1|744.05|734.95|6
1655252760000|2022-06-15 00:26:00|744|734.9|744.05|734.95|744.1|735|743.65|734.55|12
1655252770000|2022-06-15 00:26:10|744.1|735|744.3|735.2|744.35|735.25|744|734.9|17
1655252780000|2022-06-15 00:26:20|744.35|735.25|744.35|735.25|744.6|735.5|744.1|735|15
1655252790000|2022-06-15 00:26:30|744.3|735.2|744.4|735.3|744.45|735.35|744.15|735.05|17
1655252800000|2022-06-15 00:26:40|744.35|735.25|744.45|735.35|744.55|735.45|744.3|735.2|16
1655252810000|2022-06-15 00:26:50|744.5|735.4|744|734.9|744.5|735.4|744|734.9|10
1655252820000|2022-06-15 00:27:00|744.15|735.05|744.2|735.1|744.25|735.15|744.05|734.95|12
1655252830000|2022-06-15 00:27:10|744.25|735.15|744.45|735.35|744.45|735.35|744.25|735.15|6
1655252840000|2022-06-15 00:27:20|744.5|735.4|744.55|735.45|744.8|735.7|744.4|735.3|16
1655252850000|2022-06-15 00:27:30|744.5|735.4|744.6|735.5|744.65|735.55|744.4|735.3|13
1655252860000|2022-06-15 00:27:40|744.65|735.55|744.6|735.5|744.65|735.55|744.55|735.45|8
1655252870000|2022-06-15 00:27:50|744.65|735.55|744.55|735.45|744.65|735.55|744.45|735.35|9
1655252880000|2022-06-15 00:28:00|744.5|735.4|743.65|734.55|744.6|735.5|743.35|734.25|17
1655252890000|2022-06-15 00:28:10|743.7|734.6|744.1|735|744.25|735.15|743.6|734.5|23
1655252900000|2022-06-15 00:28:20|744.05|734.95|743.35|734.25|744.05|734.95|743.35|734.25|22
1655252910000|2022-06-15 00:28:30|743.25|734.15|742.55|733.45|743.25|734.15|742.55|733.45|16
1655252920000|2022-06-15 00:28:40|742.5|733.4|742.3|733.2|742.6|733.5|742.2|733.1|18
1655252930000|2022-06-15 00:28:50|742.35|733.25|742.85|733.75|742.9|733.8|742.35|733.25|17
1655252940000|2022-06-15 00:29:00|742.8|733.7|743.2|734.1|743.2|734.1|742.8|733.7|19
1655252950000|2022-06-15 00:29:10|743.15|734.05|743.1|734|743.2|734.1|743|733.9|16
1655252960000|2022-06-15 00:29:20|742.7|733.6|742.3|733.2|742.7|733.6|742.1|733|23
1655252970000|2022-06-15 00:29:30|742.35|733.25|743.15|734.05|743.15|734.05|742.35|733.25|19
1655252980000|2022-06-15 00:29:40|743.35|734.25|743.3|734.2|743.35|734.25|743.25|734.15|9
1655252990000|2022-06-15 00:29:50|743.25|734.15|743.8|734.7|743.95|734.85|743.15|734.05|22
1655253000000|2022-06-15 00:30:00|743.7|734.6|744.2|735.1|744.3|735.2|743.7|734.6|11
1655253010000|2022-06-15 00:30:10|744.15|735.05|743.2|734.1|744.25|735.15|743.1|734|19
1655253020000|2022-06-15 00:30:20|743.15|734.05|742.88|733.78|743.18|734.08|742.8|733.7|13
1655253030000|2022-06-15 00:30:30|742.85|733.75|742.87|733.77|742.89|733.79|742.77|733.67|10
1655253040000|2022-06-15 00:30:40|742.82|733.72|742.79|733.69|742.9|733.8|742.74|733.64|17
1655253050000|2022-06-15 00:30:50|742.77|733.67|743.95|734.85|743.95|734.85|742.77|733.67|15
1655253060000|2022-06-15 00:31:00|743.9|734.8|743.01|733.91|743.9|734.8|743.01|733.91|21
1655253070000|2022-06-15 00:31:10|743|733.9|742.8|733.7|743.15|734.05|742.7|733.6|20
1655253080000|2022-06-15 00:31:20|742.75|733.65|742.2|733.1|742.75|733.65|742.2|733.1|10
1655253090000|2022-06-15 00:31:30|742.25|733.15|742.14|733.04|742.25|733.15|742.14|733.04|4
1655253100000|2022-06-15 00:31:40|742.2|733.1|742.45|733.35|742.6|733.5|742.2|733.1|14
1655253110000|2022-06-15 00:31:50|742.55|733.45|742.68|733.58|742.95|733.85|742.5|733.4|15
1655253120000|2022-06-15 00:32:00|742.75|733.65|742.6|733.5|742.9|733.8|742.55|733.45|15
1655253130000|2022-06-15 00:32:10|742.65|733.55|743.5|734.4|743.7|734.6|742.65|733.55|23
1655253140000|2022-06-15 00:32:20|743.55|734.45|743.5|734.4|743.75|734.65|743.5|734.4|12
1655253150000|2022-06-15 00:32:30|743.4|734.3|743.34|734.24|743.4|734.3|743.34|734.24|2
1655253160000|2022-06-15 00:32:40|743.33|734.23|743.68|734.58|744|734.9|743.33|734.23|18
1655253170000|2022-06-15 00:32:50|743.63|734.53|744.15|735.05|744.2|735.1|743.53|734.43|14
1655253180000|2022-06-15 00:33:00|744.2|735.1|744.3|735.2|744.3|735.2|744.15|735.05|4
1655253190000|2022-06-15 00:33:10|744.25|735.15|744.3|735.2|744.4|735.3|744.15|735.05|17
1655253200000|2022-06-15 00:33:20|744.25|735.15|744.3|735.2|744.35|735.25|744.2|735.1|11
1655253210000|2022-06-15 00:33:30|744.35|735.25|745|735.9|745.25|736.15|744.35|735.25|13
1655253220000|2022-06-15 00:33:40|745.05|735.95|745.25|736.15|745.4|736.3|745.05|735.95|12
1655253230000|2022-06-15 00:33:50|745.3|736.2|746.8|737.7|746.95|737.85|745.3|736.2|21
1655253240000|2022-06-15 00:34:00|746.85|737.75|747.05|737.95|747.3|738.2|746.85|737.75|16
1655253250000|2022-06-15 00:34:10|747.15|738.05|747.8|738.7|748.2|739.1|747.05|737.95|18
1655253260000|2022-06-15 00:34:20|747.6|738.5|746.16|737.06|747.6|738.5|746.16|737.06|29
1655253270000|2022-06-15 00:34:30|746.11|737.01|745.3|736.2|746.11|737.01|745.1|736|18
1655253280000|2022-06-15 00:34:40|745.35|736.25|746.6|737.5|746.6|737.5|745.35|736.25|19
1655253290000|2022-06-15 00:34:50|746.55|737.45|746.12|737.02|747.35|738.25|746.12|737.02|31
1655253300000|2022-06-15 00:35:00|746.14|737.04|746.03|736.93|746.28|737.18|745.88|736.78|14
1655253310000|2022-06-15 00:35:10|746.13|737.03|746.9|737.8|746.95|737.85|746.08|736.98|11
1655253320000|2022-06-15 00:35:20|746.95|737.85|746.75|737.65|747|737.9|746.75|737.65|10
1655253330000|2022-06-15 00:35:30|746.65|737.55|746.6|737.5|746.65|737.55|746.5|737.4|5
1655253340000|2022-06-15 00:35:40|746.55|737.45|746.55|737.45|746.55|737.45|746.5|737.4|5
1655253350000|2022-06-15 00:35:50|746.8|737.7|746.57|737.47|746.8|737.7|746.5|737.4|17
1655253360000|2022-06-15 00:36:00|746.55|737.45|746.28|737.18|746.75|737.65|746.28|737.18|23
1655253370000|2022-06-15 00:36:10|746.25|737.15|747.4|738.3|748.2|739.1|746.25|737.15|25
1655253380000|2022-06-15 00:36:20|747.35|738.25|747.6|738.5|748|738.9|747.3|738.2|23
1655253390000|2022-06-15 00:36:30|747.55|738.45|747.7|738.6|748.2|739.1|747.55|738.45|20
1655253400000|2022-06-15 00:36:40|747.65|738.55|747.65|738.55|748|738.9|747.4|738.3|19
1655253410000|2022-06-15 00:36:50|747.5|738.4|747.35|738.25|747.5|738.4|747.35|738.25|7
1655253420000|2022-06-15 00:37:00|747.45|738.35|748.05|738.95|748.1|739|747.45|738.35|19
1655253430000|2022-06-15 00:37:10|748.1|739|748.05|738.95|748.25|739.15|747.8|738.7|22
1655253440000|2022-06-15 00:37:20|747.95|738.85|748.15|739.05|748.15|739.05|747.15|738.05|27
1655253450000|2022-06-15 00:37:30|748.1|739|749.25|740.15|749.25|740.15|747.95|738.85|26
1655253460000|2022-06-15 00:37:40|749.15|740.05|748.8|739.7|749.25|740.15|748.65|739.55|21
1655253470000|2022-06-15 00:37:50|749.1|740|748.4|739.3|749.1|740|748.27|739.17|18
1655253480000|2022-06-15 00:38:00|748.55|739.45|750.65|741.55|750.65|741.55|748.55|739.45|19
1655253490000|2022-06-15 00:38:10|750.7|741.6|751.35|742.25|751.7|742.6|750.65|741.55|32
1655253500000|2022-06-15 00:38:20|751.45|742.35|751.55|742.45|752.4|743.3|751.45|742.35|29
1655253510000|2022-06-15 00:38:30|751.47|742.37|751.2|742.1|751.47|742.37|750.9|741.8|19
1655253520000|2022-06-15 00:38:40|751.35|742.25|750.08|740.98|751.35|742.25|749.95|740.85|28
1655253530000|2022-06-15 00:38:50|750|740.9|749.39|740.29|750|740.9|749.39|740.29|16
1655253540000|2022-06-15 00:39:00|749.47|740.37|749.57|740.47|749.57|740.47|749.47|740.37|4
1655253550000|2022-06-15 00:39:10|749.67|740.57|749.52|740.42|749.67|740.57|749.52|740.42|4
1655253560000|2022-06-15 00:39:20|749.62|740.52|749.62|740.52|749.67|740.57|749.52|740.42|8
1655253570000|2022-06-15 00:39:30|749.67|740.57|749.57|740.47|749.67|740.57|749.49|740.39|10
1655253580000|2022-06-15 00:39:40|749.52|740.42|749.62|740.52|749.67|740.57|749.47|740.37|13
1655253590000|2022-06-15 00:39:50|749.67|740.57|749.6|740.5|749.8|740.7|749.6|740.5|14
1655253600000|2022-06-15 00:40:00|749.65|740.55|749.7|740.6|749.75|740.65|749.6|740.5|9
1655253610000|2022-06-15 00:40:10|749.75|740.65|749.65|740.55|750.1|741|749.64|740.54|12
1655253620000|2022-06-15 00:40:20|749.75|740.65|749.85|740.75|750.05|740.95|749.68|740.58|16
1655253630000|2022-06-15 00:40:30|750.05|740.95|749.88|740.78|750.1|741|749.88|740.78|6
1655253640000|2022-06-15 00:40:40|749.73|740.63|749.4|740.3|749.73|740.63|749.35|740.25|8
1655253650000|2022-06-15 00:40:50|749.3|740.2|749.2|740.1|749.4|740.3|749.2|740.1|7
1655253660000|2022-06-15 00:41:00|749.11|740.01|748.1|739|749.11|740.01|748.1|739|16
1655253670000|2022-06-15 00:41:10|748.2|739.1|749|739.9|749|739.9|748.2|739.1|4
1655253680000|2022-06-15 00:41:20|748.95|739.85|749.25|740.15|749.6|740.5|748.9|739.8|16
1655253690000|2022-06-15 00:41:30|749.2|740.1|748.7|739.6|749.35|740.25|748.5|739.4|21
1655253700000|2022-06-15 00:41:40|748.75|739.65|749.7|740.6|749.75|740.65|748.75|739.65|12
1655253710000|2022-06-15 00:41:50|749.75|740.65|750.35|741.25|750.6|741.5|749.75|740.65|22
1655253720000|2022-06-15 00:42:00|750.3|741.2|749.18|740.08|750.3|741.2|749.18|740.08|10
1655253730000|2022-06-15 00:42:10|748.99|739.89|748.55|739.45|748.99|739.89|748.36|739.26|13
1655253740000|2022-06-15 00:42:20|748.5|739.4|748.62|739.52|748.7|739.6|748.25|739.15|9
1655253750000|2022-06-15 00:42:30|748.57|739.47|749|739.9|749.09|739.99|748.45|739.35|13
1655253760000|2022-06-15 00:42:40|748.9|739.8|748.8|739.7|748.9|739.8|748.7|739.6|9
1655253770000|2022-06-15 00:42:50|748.85|739.75|748.9|739.8|749.08|739.98|748.85|739.75|7
1655253780000|2022-06-15 00:43:00|748.87|739.77|748.5|739.4|748.87|739.77|748.5|739.4|6
1655253790000|2022-06-15 00:43:10|748.4|739.3|748.3|739.2|748.4|739.3|748.3|739.2|5
1655253800000|2022-06-15 00:43:20|748.1|739|748.65|739.55|748.65|739.55|748.1|739|8
1655253810000|2022-06-15 00:43:30|748.5|739.4|748.45|739.35|748.5|739.4|748.45|739.35|2
1655253820000|2022-06-15 00:43:40|748.65|739.55|748.35|739.25|748.65|739.55|748.35|739.25|4
1655253830000|2022-06-15 00:43:50|748.3|739.2|748.15|739.05|748.3|739.2|748.15|739.05|4
1655253840000|2022-06-15 00:44:00|748.25|739.15|749.3|740.2|749.3|740.2|748.25|739.15|13
1655253850000|2022-06-15 00:44:10|749.84|740.74|752.35|743.25|752.35|743.25|749.84|740.74|18
1655253860000|2022-06-15 00:44:20|752.4|743.3|750.7|741.6|752.4|743.3|750.6|741.5|24
1655253870000|2022-06-15 00:44:30|750.6|741.5|751.3|742.2|751.4|742.3|750.6|741.5|15
1655253880000|2022-06-15 00:44:40|751.35|742.25|752.15|743.05|752.2|743.1|751.35|742.25|15
1655253890000|2022-06-15 00:44:50|752.1|743|751.8|742.7|752.2|743.1|751.65|742.55|12
1655253900000|2022-06-15 00:45:00|751.75|742.65|754.05|744.95|754.57|745.47|751.45|742.35|27
1655253910000|2022-06-15 00:45:10|753.95|744.85|752.9|743.8|754.15|745.05|752.7|743.6|17
1655253920000|2022-06-15 00:45:20|753.3|744.2|753.5|744.4|754.15|745.05|752.8|743.7|30
1655253930000|2022-06-15 00:45:30|753.65|744.55|753.15|744.05|754.15|745.05|753.15|744.05|14
1655253940000|2022-06-15 00:45:40|752.95|743.85|753.5|744.4|753.75|744.65|752.9|743.8|10
1655253950000|2022-06-15 00:45:50|753.55|744.45|753.65|744.55|753.85|744.75|753.45|744.35|11
1655253960000|2022-06-15 00:46:00|753.6|744.5|753.35|744.25|753.75|744.65|753.35|744.25|11
1655253970000|2022-06-15 00:46:10|753.4|744.3|753.45|744.35|753.55|744.45|753.4|744.3|8
1655253990000|2022-06-15 00:46:30|753.25|744.15|753.35|744.25|753.35|744.25|753.25|744.15|2
1655254000000|2022-06-15 00:46:40|753.45|744.35|753.5|744.4|753.55|744.45|753.45|744.35|6
1655254010000|2022-06-15 00:46:50|753.55|744.45|753.5|744.4|753.55|744.45|753.45|744.35|9
1655254020000|2022-06-15 00:47:00|753.45|744.35|753.65|744.55|753.9|744.8|753.45|744.35|13
1655254030000|2022-06-15 00:47:10|753.7|744.6|752.9|743.8|753.7|744.6|752.9|743.8|7
1655254040000|2022-06-15 00:47:20|752.85|743.75|752.8|743.7|752.85|743.75|752.76|743.66|4
1655254050000|2022-06-15 00:47:30|752.76|743.66|752.76|743.66|752.76|743.66|752.76|743.66|1
1655254060000|2022-06-15 00:47:40|752.95|743.85|752.76|743.66|752.95|743.85|752.76|743.66|6
1655254070000|2022-06-15 00:47:50|752.24|743.14|751.35|742.25|752.24|743.14|751.35|742.25|6
1655254080000|2022-06-15 00:48:00|751.4|742.3|751.7|742.6|751.8|742.7|751.38|742.28|12
1655254090000|2022-06-15 00:48:10|751.65|742.55|751.5|742.4|751.65|742.55|751.45|742.35|5
1655254100000|2022-06-15 00:48:20|751.45|742.35|751.38|742.28|751.45|742.35|751.38|742.28|3
1655254110000|2022-06-15 00:48:30|751.33|742.23|750.19|741.09|751.38|742.28|750.19|741.09|14
1655254120000|2022-06-15 00:48:40|750.16|741.06|750.32|741.22|750.47|741.37|750.05|740.95|23
1655254130000|2022-06-15 00:48:50|750.27|741.17|749.65|740.55|750.27|741.17|749.53|740.43|12
1655254140000|2022-06-15 00:49:00|749.7|740.6|748.96|739.86|749.9|740.8|748.96|739.86|16
1655254150000|2022-06-15 00:49:10|748.62|739.52|748.42|739.32|748.62|739.52|748.42|739.32|4
1655254160000|2022-06-15 00:49:20|748.38|739.28|747.82|738.72|748.38|739.28|747.61|738.51|19
1655254170000|2022-06-15 00:49:30|747.77|738.67|747.67|738.57|747.77|738.67|747.66|738.56|9
1655254180000|2022-06-15 00:49:40|747.64|738.54|747.67|738.57|747.77|738.67|747.59|738.49|5
1655254190000|2022-06-15 00:49:50|747.59|738.49|748|738.9|748.2|739.1|747.12|738.02|15
1655254200000|2022-06-15 00:50:00|747.93|738.83|748.2|739.1|748.2|739.1|747.55|738.45|18
1655254210000|2022-06-15 00:50:10|748.15|739.05|747.85|738.75|748.15|739.05|747.8|738.7|20
1655254220000|2022-06-15 00:50:20|747.8|738.7|747.7|738.6|747.95|738.85|747.7|738.6|17
1655254230000|2022-06-15 00:50:30|747.65|738.55|747.63|738.53|747.8|738.7|747.38|738.28|13
1655254240000|2022-06-15 00:50:40|747.33|738.23|746.93|737.83|747.33|738.23|746.9|737.8|17
1655254250000|2022-06-15 00:50:50|746.9|737.8|746.08|736.98|746.9|737.8|745.88|736.78|28
1655254260000|2022-06-15 00:51:00|746.13|737.03|747.65|738.55|747.65|738.55|746.08|736.98|27
1655254270000|2022-06-15 00:51:10|747.75|738.65|748.13|739.03|748.55|739.45|747.7|738.6|17
1655254280000|2022-06-15 00:51:20|748.18|739.08|748.13|739.03|748.5|739.4|748.13|739.03|7
1655254290000|2022-06-15 00:51:30|748.18|739.08|748.55|739.45|748.55|739.45|747.85|738.75|21
1655254300000|2022-06-15 00:51:40|748.65|739.55|748.75|739.65|748.75|739.65|748.55|739.45|11
1655254310000|2022-06-15 00:51:50|748.7|739.6|748.41|739.31|748.75|739.65|748.26|739.16|10
1655254320000|2022-06-15 00:52:00|748.36|739.26|749.11|740.01|749.11|740.01|748.31|739.21|7
1655254330000|2022-06-15 00:52:10|749.25|740.15|749.65|740.55|749.65|740.55|749.25|740.15|10
1655254340000|2022-06-15 00:52:20|749.7|740.6|748.41|739.31|749.7|740.6|748.41|739.31|11
1655254350000|2022-06-15 00:52:30|748.36|739.26|748.08|738.98|748.36|739.26|748.02|738.92|11
1655254360000|2022-06-15 00:52:40|748.05|738.95|748.15|739.05|748.3|739.2|748.05|738.95|10
1655254370000|2022-06-15 00:52:50|748.19|739.09|748.25|739.15|748.4|739.3|748.15|739.05|10
1655254380000|2022-06-15 00:53:00|748.2|739.1|747.31|738.21|748.25|739.15|747.3|738.2|14
1655254390000|2022-06-15 00:53:10|747.27|738.17|747.65|738.55|747.65|738.55|747.05|737.95|15
1655254400000|2022-06-15 00:53:20|747.7|738.6|748.13|739.03|748.65|739.55|747.7|738.6|20
1655254410000|2022-06-15 00:53:30|748.23|739.13|748|738.9|748.45|739.35|747.85|738.75|17
1655254420000|2022-06-15 00:53:40|748.05|738.95|748.25|739.15|748.45|739.35|748.05|738.95|8
1655254430000|2022-06-15 00:53:50|748.3|739.2|748.25|739.15|748.5|739.4|748.25|739.15|7
1655254440000|2022-06-15 00:54:00|748.2|739.1|747.65|738.55|748.2|739.1|747.63|738.53|7
1655254450000|2022-06-15 00:54:10|747.55|738.45|747.5|738.4|747.6|738.5|747.3|738.2|13
1655254460000|2022-06-15 00:54:20|747.45|738.35|747.13|738.03|747.45|738.35|747.13|738.03|11
1655254470000|2022-06-15 00:54:30|747.23|738.13|747.45|738.35|747.55|738.45|746.27|737.17|22
1655254480000|2022-06-15 00:54:40|747.5|738.4|747.8|738.7|747.85|738.75|747.4|738.3|14
1655254490000|2022-06-15 00:54:50|747.75|738.65|747.9|738.8|747.9|738.8|747.6|738.5|15
1655254500000|2022-06-15 00:55:00|747.95|738.85|747.55|738.45|748.15|739.05|747.55|738.45|15
1655254510000|2022-06-15 00:55:10|747.5|738.4|747.1|738|747.6|738.5|747.04|737.94|12
1655254520000|2022-06-15 00:55:20|747.05|737.95|747.35|738.25|747.35|738.25|747.05|737.95|9
1655254530000|2022-06-15 00:55:30|747.4|738.3|747.6|738.5|747.7|738.6|747.4|738.3|15
1655254540000|2022-06-15 00:55:40|747.65|738.55|747.6|738.5|747.7|738.6|747.6|738.5|4
1655254550000|2022-06-15 00:55:50|747.65|738.55|747.75|738.65|747.75|738.65|747.55|738.45|11
1655254560000|2022-06-15 00:56:00|747.8|738.7|746.65|737.55|747.85|738.75|746.65|737.55|18
1655254570000|2022-06-15 00:56:10|746.6|737.5|745.93|736.83|746.65|737.55|745.88|736.78|14
1655254580000|2022-06-15 00:56:20|745.98|736.88|744.68|735.58|746.08|736.98|744.58|735.48|15
1655254590000|2022-06-15 00:56:30|744.58|735.48|744.68|735.58|745.05|735.95|744.58|735.48|12
1655254600000|2022-06-15 00:56:40|744.73|735.63|745.65|736.55|745.65|736.55|744.73|735.63|23
1655254610000|2022-06-15 00:56:50|745.7|736.6|745.8|736.7|746.25|737.15|745.45|736.35|24
1655254620000|2022-06-15 00:57:00|745.75|736.65|745.4|736.3|745.75|736.65|745.26|736.16|13
1655254630000|2022-06-15 00:57:10|745.55|736.45|745.45|736.35|745.9|736.8|745.45|736.35|18
1655254640000|2022-06-15 00:57:20|745.5|736.4|745.25|736.15|745.6|736.5|745.22|736.12|16
1655254650000|2022-06-15 00:57:30|745.2|736.1|745.18|736.08|745.35|736.25|744.95|735.85|12
1655254660000|2022-06-15 00:57:40|745.1|736|745.4|736.3|745.5|736.4|745.1|736|14
1655254670000|2022-06-15 00:57:50|745.45|736.35|745.95|736.85|746|736.9|745.45|736.35|16
1655254680000|2022-06-15 00:58:00|745.9|736.8|745.54|736.44|745.95|736.85|745.53|736.43|19
1655254690000|2022-06-15 00:58:10|745.41|736.31|744.65|735.55|745.46|736.36|744.56|735.46|21
1655254700000|2022-06-15 00:58:20|744.64|735.54|744.73|735.63|744.95|735.85|744.63|735.53|11
1655254710000|2022-06-15 00:58:30|744.68|735.58|744.62|735.52|744.75|735.65|744.58|735.48|15
1655254720000|2022-06-15 00:58:40|744.58|735.48|744.58|735.48|744.58|735.48|744.58|735.48|1
1655254730000|2022-06-15 00:58:50|744.65|735.55|744.65|735.55|744.65|735.55|744.65|735.55|1
1655254740000|2022-06-15 00:59:00|744.64|735.54|744.58|735.48|744.66|735.56|744.56|735.46|10
1655254750000|2022-06-15 00:59:10|744.63|735.53|744.62|735.52|744.63|735.53|744.62|735.52|2
1655254760000|2022-06-15 00:59:20|744.58|735.48|744.51|735.41|744.58|735.48|744.51|735.41|2
1655254770000|2022-06-15 00:59:30|744.55|735.45|745.15|736.05|745.15|736.05|744.55|735.45|12
1655254780000|2022-06-15 00:59:40|745.1|736|745.07|735.97|745.1|736|744.97|735.87|10
1655254790000|2022-06-15 00:59:50|745.02|735.92|744.64|735.54|745.02|735.92|744.63|735.53|13
1655254800000|2022-06-15 01:00:00|744.63|735.53|745.2|736.1|745.2|736.1|744.52|735.42|12
1655254810000|2022-06-15 01:00:10|745.33|736.23|746.2|737.1|746.2|737.1|745.33|736.23|22
1655254820000|2022-06-15 01:00:20|746.45|737.35|747.35|738.25|747.35|738.25|746.4|737.3|21
1655254830000|2022-06-15 01:00:30|747.3|738.2|746.6|737.5|747.35|738.25|746.47|737.37|20
1655254840000|2022-06-15 01:00:40|746.63|737.53|746.29|737.19|746.74|737.64|746.2|737.1|17
1655254850000|2022-06-15 01:00:50|746.39|737.29|745.29|736.19|746.4|737.3|745.26|736.16|23
1655254860000|2022-06-15 01:01:00|745.17|736.07|745.53|736.43|745.65|736.55|745.16|736.06|17
1655254870000|2022-06-15 01:01:10|745.48|736.38|744.58|735.48|745.48|736.38|744.51|735.41|20
1655254880000|2022-06-15 01:01:20|744.53|735.43|745.17|736.07|745.21|736.11|744.51|735.41|19
1655254890000|2022-06-15 01:01:30|745.2|736.1|744.67|735.57|745.2|736.1|744.55|735.45|22
1655254900000|2022-06-15 01:01:40|744.64|735.54|744.55|735.45|744.65|735.55|744.52|735.42|15
1655254910000|2022-06-15 01:01:50|744.63|735.53|744.51|735.41|744.63|735.53|744.51|735.41|8
1655254920000|2022-06-15 01:02:00|744.56|735.46|744.84|735.74|744.84|735.74|744.56|735.46|17
1655254930000|2022-06-15 01:02:10|745|735.9|744.69|735.59|745.23|736.13|744.64|735.54|17
1655254940000|2022-06-15 01:02:20|744.79|735.69|745.5|736.4|745.55|736.45|744.79|735.69|11
1655254950000|2022-06-15 01:02:30|745.44|736.34|746.25|737.15|746.35|737.25|745.44|736.34|22
1655254960000|2022-06-15 01:02:40|746.2|737.1|746.5|737.4|746.5|737.4|745.95|736.85|12
1655254970000|2022-06-15 01:02:50|746.45|737.35|746.1|737|746.45|737.35|745.9|736.8|23
1655254980000|2022-06-15 01:03:00|746.15|737.05|746.45|737.35|746.7|737.6|746.15|737.05|21
1655254990000|2022-06-15 01:03:10|746.5|737.4|747.15|738.05|747.2|738.1|746.45|737.35|24
1655255000000|2022-06-15 01:03:20|747|737.9|746.85|737.75|747.2|738.1|746.85|737.75|22
1655255010000|2022-06-15 01:03:30|746.9|737.8|747.6|738.5|747.6|738.5|746.44|737.34|15
1655255020000|2022-06-15 01:03:40|748|738.9|748.35|739.25|748.4|739.3|747.93|738.83|13
1655255030000|2022-06-15 01:03:50|748.45|739.35|748.95|739.85|749.05|739.95|748.45|739.35|25
1655255040000|2022-06-15 01:04:00|748.9|739.8|748.15|739.05|748.9|739.8|748.15|739.05|12
1655255050000|2022-06-15 01:04:10|748.05|738.95|748.6|739.5|748.6|739.5|748.05|738.95|15
1655255060000|2022-06-15 01:04:20|748.55|739.45|748.45|739.35|748.7|739.6|748.37|739.27|17
1655255070000|2022-06-15 01:04:30|748.4|739.3|748.4|739.3|748.5|739.4|748.3|739.2|14
1655255080000|2022-06-15 01:04:40|748.45|739.35|748.39|739.29|748.5|739.4|748.34|739.24|10
1655255090000|2022-06-15 01:04:50|748.44|739.34|748.44|739.34|748.5|739.4|748.25|739.15|8
1655255100000|2022-06-15 01:05:00|748.34|739.24|748.29|739.19|748.39|739.29|748.24|739.14|7
1655255110000|2022-06-15 01:05:10|748.24|739.14|747.44|738.34|748.24|739.14|747.39|738.29|9
1655255120000|2022-06-15 01:05:20|747.42|738.32|747.32|738.22|747.42|738.32|747.32|738.22|2
1655255130000|2022-06-15 01:05:30|747.37|738.27|747.98|738.88|748.14|739.04|747.37|738.27|12
1655255140000|2022-06-15 01:05:40|747.93|738.83|747.97|738.87|747.98|738.88|747.93|738.83|4
1655255150000|2022-06-15 01:05:50|748.02|738.92|746.34|737.24|748.02|738.92|746.34|737.24|21
1655255160000|2022-06-15 01:06:00|746.05|736.95|745.43|736.33|746.06|736.96|745.42|736.32|7
1655255170000|2022-06-15 01:06:10|745.41|736.31|745.17|736.07|745.41|736.31|744.98|735.88|26
1655255180000|2022-06-15 01:06:20|745.16|736.06|745.43|736.33|745.71|736.61|745.05|735.95|32
1655255190000|2022-06-15 01:06:30|745.41|736.31|745.34|736.24|745.44|736.34|745.32|736.22|17
1655255200000|2022-06-15 01:06:40|745.31|736.21|745.26|736.16|745.44|736.34|745.26|736.16|9
1655255210000|2022-06-15 01:06:50|745.19|736.09|744.96|735.86|745.2|736.1|744.94|735.84|14
1655255220000|2022-06-15 01:07:00|745|735.9|745.1|736|745.2|736.1|745|735.9|11
1655255230000|2022-06-15 01:07:10|745.09|735.99|745.36|736.26|745.38|736.28|745.06|735.96|16
1655255240000|2022-06-15 01:07:20|745.27|736.17|745.18|736.08|745.32|736.22|745.1|736|18
1655255250000|2022-06-15 01:07:30|745.11|736.01|745.16|736.06|745.2|736.1|745.11|736.01|13
1655255260000|2022-06-15 01:07:40|745.19|736.09|745.51|736.41|745.51|736.41|745.19|736.09|22
1655255270000|2022-06-15 01:07:50|745.52|736.42|745.28|736.18|745.52|736.42|745.28|736.18|13
1655255280000|2022-06-15 01:08:00|745.32|736.22|745.62|736.52|745.62|736.52|745.15|736.05|15
1655255290000|2022-06-15 01:08:10|745.74|736.64|746.26|737.16|746.45|737.35|745.74|736.64|16
1655255300000|2022-06-15 01:08:20|746.21|737.11|746.35|737.25|746.35|737.25|746.21|737.11|6
1655255310000|2022-06-15 01:08:30|746.4|737.3|746.3|737.2|746.4|737.3|746.3|737.2|5
1655255320000|2022-06-15 01:08:40|746.35|737.25|746.4|737.3|746.45|737.35|746.35|737.25|12
1655255330000|2022-06-15 01:08:50|746.45|737.35|746.35|737.25|746.6|737.5|746.26|737.16|5
1655255350000|2022-06-15 01:09:10|746.3|737.2|746.1|737|746.3|737.2|746.1|737|8
1655255360000|2022-06-15 01:09:20|745.79|736.69|745.3|736.2|745.79|736.69|745.28|736.18|7
1655255370000|2022-06-15 01:09:30|745.37|736.27|745.32|736.22|745.37|736.27|745.3|736.2|7
1655255380000|2022-06-15 01:09:40|745.38|736.28|746.5|737.4|746.5|737.4|745.38|736.28|14
1655255390000|2022-06-15 01:09:50|746.55|737.45|746.3|737.2|747.2|738.1|746.3|737.2|30
1655255400000|2022-06-15 01:10:00|746.17|737.07|746.65|737.55|746.79|737.69|746.17|737.07|18
1655255410000|2022-06-15 01:10:10|746.6|737.5|747.02|737.92|747.15|738.05|746.6|737.5|17
1655255420000|2022-06-15 01:10:20|747.03|737.93|747.08|737.98|747.24|738.14|747.03|737.93|15
1655255430000|2022-06-15 01:10:30|747.03|737.93|747.2|738.1|747.2|738.1|746.85|737.75|13
1655255440000|2022-06-15 01:10:40|747.15|738.05|746.95|737.85|747.2|738.1|746.95|737.85|9
1655255450000|2022-06-15 01:10:50|747|737.9|747.35|738.25|747.35|738.25|746.95|737.85|8
1655255460000|2022-06-15 01:11:00|747.4|738.3|747.5|738.4|747.6|738.5|747.35|738.25|6
1655255470000|2022-06-15 01:11:10|747.55|738.45|747.15|738.05|747.55|738.45|747.1|738|12
1655255480000|2022-06-15 01:11:20|747.25|738.15|747.2|738.1|747.35|738.25|747.2|738.1|14
1655255490000|2022-06-15 01:11:30|747.25|738.15|747.24|738.14|747.29|738.19|746.99|737.89|12
1655255500000|2022-06-15 01:11:40|747.19|738.09|747.4|738.3|747.7|738.6|747.19|738.09|18
1655255510000|2022-06-15 01:11:50|747.45|738.35|747.9|738.8|747.9|738.8|747.4|738.3|19
1655255520000|2022-06-15 01:12:00|747.95|738.85|748.2|739.1|748.25|739.15|747.9|738.8|13
1655255530000|2022-06-15 01:12:10|748.25|739.15|747.4|738.3|748.3|739.2|747.4|738.3|20
1655255540000|2022-06-15 01:12:20|747.35|738.25|747.05|737.95|747.35|738.25|747|737.9|8
1655255550000|2022-06-15 01:12:30|747.01|737.91|746.9|737.8|747.05|737.95|746.84|737.74|7
1655255560000|2022-06-15 01:12:40|747|737.9|747.14|738.04|747.25|738.15|747|737.9|8
1655255570000|2022-06-15 01:12:50|747.15|738.05|747.3|738.2|747.3|738.2|747.15|738.05|4
1655255580000|2022-06-15 01:13:00|747.39|738.29|747.15|738.05|747.39|738.29|747.15|738.05|8
1655255590000|2022-06-15 01:13:10|747.1|738|748|738.9|748|738.9|746.92|737.82|23
1655255600000|2022-06-15 01:13:20|747.95|738.85|747.95|738.85|748.05|738.95|747.85|738.75|10
1655255610000|2022-06-15 01:13:30|748|738.9|748.05|738.95|748.15|739.05|748|738.9|5
1655255620000|2022-06-15 01:13:40|748|738.9|747.4|738.3|748|738.9|747.4|738.3|11
1655255630000|2022-06-15 01:13:50|747.35|738.25|747.2|738.1|747.35|738.25|747.1|738|6
1655255640000|2022-06-15 01:14:00|747.25|738.15|747.99|738.89|748.04|738.94|747.01|737.91|14
1655255650000|2022-06-15 01:14:10|748.04|738.94|749.25|740.15|749.3|740.2|747.99|738.89|17
1655255660000|2022-06-15 01:14:20|749.23|740.13|749.21|740.11|749.25|740.15|749.19|740.09|6
1655255670000|2022-06-15 01:14:30|749.28|740.18|749.28|740.18|749.28|740.18|749.28|740.18|1
1655255680000|2022-06-15 01:14:40|749.23|740.13|749.32|740.22|749.75|740.65|749.23|740.13|14
1655255690000|2022-06-15 01:14:50|749.27|740.17|749.25|740.15|749.27|740.17|749|739.9|7
1655255700000|2022-06-15 01:15:00|749.35|740.25|750.05|740.95|750.35|741.25|749.09|739.99|24
1655255710000|2022-06-15 01:15:10|749.95|740.85|748.57|739.47|749.95|740.85|748.57|739.47|16
1655255720000|2022-06-15 01:15:20|748.52|739.42|748|738.9|748.52|739.42|747.97|738.87|18
1655255730000|2022-06-15 01:15:30|747.92|738.82|748.21|739.11|748.21|739.11|747.9|738.8|11
1655255740000|2022-06-15 01:15:40|748.19|739.09|748.68|739.58|748.68|739.58|747.95|738.85|17
1655255750000|2022-06-15 01:15:50|748.85|739.75|748.75|739.65|749.1|740|748.5|739.4|20
1655255760000|2022-06-15 01:16:00|748.81|739.71|748|738.9|748.81|739.71|747.97|738.87|16
1655255770000|2022-06-15 01:16:10|748.05|738.95|748|738.9|748.22|739.12|747.94|738.84|12
1655255780000|2022-06-15 01:16:20|747.95|738.85|748.54|739.44|748.9|739.8|747.9|738.8|10
1655255790000|2022-06-15 01:16:30|748.5|739.4|748.94|739.84|749.1|740|748.43|739.33|20
1655255800000|2022-06-15 01:16:40|748.95|739.85|748.06|738.96|748.95|739.85|748.06|738.96|17
1655255810000|2022-06-15 01:16:50|748.02|738.92|747.97|738.87|748.17|739.07|747.97|738.87|17
1655255820000|2022-06-15 01:17:00|747.92|738.82|748.85|739.75|749.1|740|747.92|738.82|19
1655255830000|2022-06-15 01:17:10|748.9|739.8|749.06|739.96|749.18|740.08|748.8|739.7|17
1655255840000|2022-06-15 01:17:20|749.01|739.91|750.65|741.55|750.65|741.55|748.77|739.67|11
1655255850000|2022-06-15 01:17:30|750.7|741.6|751.65|742.55|751.7|742.6|750.55|741.45|22
1655255860000|2022-06-15 01:17:40|751.7|742.6|752.1|743|752.2|743.1|751.7|742.6|20
1655255870000|2022-06-15 01:17:50|752.05|742.95|751.35|742.25|752.1|743|751.2|742.1|18
1655255880000|2022-06-15 01:18:00|751.25|742.15|750.58|741.48|751.25|742.15|750.58|741.48|11
1655255890000|2022-06-15 01:18:10|750.52|741.42|751.23|742.13|751.23|742.13|750.52|741.42|18
1655255900000|2022-06-15 01:18:20|751.35|742.25|751.45|742.35|751.6|742.5|751.35|742.25|14
1655255910000|2022-06-15 01:18:30|751.35|742.25|751.11|742.01|751.35|742.25|751.09|741.99|20
1655255920000|2022-06-15 01:18:40|751.08|741.98|751.3|742.2|751.45|742.35|751.08|741.98|12
1655255930000|2022-06-15 01:18:50|751.25|742.15|751.25|742.15|751.4|742.3|751.25|742.15|6
1655255940000|2022-06-15 01:19:00|751.21|742.11|751.25|742.15|751.4|742.3|751.21|742.11|11
1655255950000|2022-06-15 01:19:10|751.13|742.03|751.05|741.95|751.13|742.03|750.96|741.86|18
1655255960000|2022-06-15 01:19:20|751.02|741.92|751.09|741.99|751.15|742.05|750.97|741.87|9
1655255970000|2022-06-15 01:19:30|751.06|741.96|751.03|741.93|751.17|742.07|750.98|741.88|17
1655255980000|2022-06-15 01:19:40|750.98|741.88|751.03|741.93|751.08|741.98|750.81|741.71|21
1655255990000|2022-06-15 01:19:50|750.98|741.88|750.32|741.22|750.98|741.88|750.32|741.22|15
1655256000000|2022-06-15 01:20:00|750.23|741.13|750.44|741.34|750.55|741.45|750.22|741.12|12
1655256010000|2022-06-15 01:20:10|750.45|741.35|751.13|742.03|751.13|742.03|750.3|741.2|15
1655256020000|2022-06-15 01:20:20|751.1|742|752.05|742.95|752.05|742.95|751.09|741.99|11
1655256030000|2022-06-15 01:20:30|752|742.9|751.65|742.55|752|742.9|751.65|742.55|9
1655256040000|2022-06-15 01:20:40|751.4|742.3|751.4|742.3|751.4|742.3|751.4|742.3|1
1655256050000|2022-06-15 01:20:50|751.27|742.17|751.55|742.45|751.6|742.5|751.25|742.15|8
1655256060000|2022-06-15 01:21:00|751.65|742.55|751.9|742.8|752.2|743.1|751.65|742.55|16
1655256070000|2022-06-15 01:21:10|751.85|742.75|751.6|742.5|751.9|742.8|751.45|742.35|12
1655256080000|2022-06-15 01:21:20|751.65|742.55|752.15|743.05|752.25|743.15|751.65|742.55|16
1655256090000|2022-06-15 01:21:30|752.1|743|751.95|742.85|752.2|743.1|751.95|742.85|10
1655256100000|2022-06-15 01:21:40|751.9|742.8|751.95|742.85|751.95|742.85|751.8|742.7|18
1655256110000|2022-06-15 01:21:50|751.9|742.8|752.05|742.95|752.05|742.95|751.25|742.15|18
1655256120000|2022-06-15 01:22:00|752|742.9|751.33|742.23|752.3|743.2|751.3|742.2|18
1655256130000|2022-06-15 01:22:10|751.43|742.33|752.1|743|752.15|743.05|751.38|742.28|20
1655256140000|2022-06-15 01:22:20|752.15|743.05|752|742.9|752.2|743.1|752|742.9|5
1655256150000|2022-06-15 01:22:30|752.05|742.95|752|742.9|752.2|743.1|751.9|742.8|15
1655256160000|2022-06-15 01:22:40|751.95|742.85|752.15|743.05|752.15|743.05|751.95|742.85|9
1655256170000|2022-06-15 01:22:50|752.1|743|752|742.9|752.15|743.05|752|742.9|5
1655256180000|2022-06-15 01:23:00|751.95|742.85|751.25|742.15|752|742.9|751.25|742.15|13
1655256190000|2022-06-15 01:23:10|751.11|742.01|751.1|742|751.15|742.05|751.05|741.95|4
1655256200000|2022-06-15 01:23:20|751.05|741.95|751.25|742.15|751.3|742.2|750.93|741.83|18
1655256210000|2022-06-15 01:23:30|751.3|742.2|751.33|742.23|751.4|742.3|751.15|742.05|10
1655256220000|2022-06-15 01:23:40|751.28|742.18|751.33|742.23|751.33|742.23|751.23|742.13|4
1655256230000|2022-06-15 01:23:50|751.38|742.28|751.95|742.85|751.95|742.85|751.35|742.25|8
1655256240000|2022-06-15 01:24:00|751.9|742.8|751.9|742.8|751.9|742.8|751.85|742.75|5
1655256250000|2022-06-15 01:24:10|751.85|742.75|751.9|742.8|751.9|742.8|751.85|742.75|4
1655256260000|2022-06-15 01:24:20|751.85|742.75|751.9|742.8|751.95|742.85|751.85|742.75|10
1655256270000|2022-06-15 01:24:30|751.86|742.76|751.95|742.85|751.95|742.85|751.84|742.74|9
1655256280000|2022-06-15 01:24:40|751.92|742.82|752.35|743.25|752.45|743.35|751.3|742.2|21
1655256290000|2022-06-15 01:24:50|752.4|743.3|752.5|743.4|753.3|744.2|752.4|743.3|20
1655256300000|2022-06-15 01:25:00|752.55|743.45|752.55|743.45|752.7|743.6|752.4|743.3|18
1655256310000|2022-06-15 01:25:10|752.6|743.5|753.05|743.95|753.35|744.25|752.5|743.4|15
1655256320000|2022-06-15 01:25:20|753|743.9|753.5|744.4|753.5|744.4|752.7|743.6|13
1655256330000|2022-06-15 01:25:30|753.55|744.45|753.65|744.55|753.75|744.65|753.55|744.45|8
1655256340000|2022-06-15 01:25:40|753.55|744.45|753.65|744.55|753.7|744.6|753.55|744.45|12
1655256350000|2022-06-15 01:25:50|753.55|744.45|753.55|744.45|753.75|744.65|753.35|744.25|18
1655256360000|2022-06-15 01:26:00|753.5|744.4|753.5|744.4|753.7|744.6|753.4|744.3|19
1655256370000|2022-06-15 01:26:10|753.55|744.45|753.55|744.45|753.7|744.6|753.4|744.3|24
1655256380000|2022-06-15 01:26:20|753.65|744.55|753.6|744.5|754.1|745|753.5|744.4|19
1655256390000|2022-06-15 01:26:30|753.8|744.7|753.9|744.8|753.95|744.85|753.55|744.45|22
1655256400000|2022-06-15 01:26:40|754|744.9|754.9|745.8|755|745.9|753.95|744.85|22
1655256410000|2022-06-15 01:26:50|754.95|745.85|754.83|745.73|755.2|746.1|754.83|745.73|9
1655256420000|2022-06-15 01:27:00|754.88|745.78|755.35|746.25|755.35|746.25|754.53|745.43|16
1655256430000|2022-06-15 01:27:10|755.4|746.3|755.45|746.35|755.45|746.35|755.27|746.17|6
1655256440000|2022-06-15 01:27:20|755.32|746.22|755.08|745.98|755.32|746.22|755.08|745.98|8
1655256450000|2022-06-15 01:27:30|755.02|745.92|755.02|745.92|755.07|745.97|754.97|745.87|11
1655256460000|2022-06-15 01:27:40|755.07|745.97|754.9|745.8|755.2|746.1|754.9|745.8|13
1655256470000|2022-06-15 01:27:50|755.05|745.95|754.87|745.77|755.1|746|754.46|745.36|20
1655256480000|2022-06-15 01:28:00|754.9|745.8|754.9|745.8|755|745.9|754.83|745.73|10
1655256490000|2022-06-15 01:28:10|755|745.9|755.1|746|755.15|746.05|754.95|745.85|13
1655256500000|2022-06-15 01:28:20|755.05|745.95|755.05|745.95|755.15|746.05|754.95|745.85|10
1655256510000|2022-06-15 01:28:30|755|745.9|755|745.9|755.17|746.07|754.91|745.81|16
1655256520000|2022-06-15 01:28:40|755.15|746.05|754.99|745.89|755.35|746.25|754.99|745.89|11
1655256530000|2022-06-15 01:28:50|754.97|745.87|754.99|745.89|755.02|745.92|754.84|745.74|13
1655256540000|2022-06-15 01:29:00|754.96|745.86|755.36|746.26|755.36|746.26|754.84|745.74|18
1655256550000|2022-06-15 01:29:10|755.35|746.25|755.3|746.2|755.35|746.25|755.18|746.08|14
1655256560000|2022-06-15 01:29:20|755.19|746.09|755.72|746.62|755.72|746.62|755.19|746.09|3
1655256570000|2022-06-15 01:29:30|755.63|746.53|755.74|746.64|755.74|746.64|755.31|746.21|9
1655256580000|2022-06-15 01:29:40|755.75|746.65|756.39|747.29|756.42|747.32|755.75|746.65|5
1655256590000|2022-06-15 01:29:50|756.42|747.32|756.16|747.06|756.45|747.35|756.16|747.06|11
1655256600000|2022-06-15 01:30:00|756.15|747.05|756.99|747.89|756.99|747.89|756.12|747.02|19
1655256610000|2022-06-15 01:30:10|757.2|748.1|756|746.9|757.2|748.1|756|746.9|27
1655256620000|2022-06-15 01:30:20|755.99|746.89|756.3|747.2|756.72|747.62|755.85|746.75|17
1655256630000|2022-06-15 01:30:30|756.33|747.23|756.05|746.95|756.33|747.23|756.04|746.94|13
1655256640000|2022-06-15 01:30:40|756.02|746.92|755.43|746.33|756.02|746.92|755.42|746.32|22
1655256650000|2022-06-15 01:30:50|755.4|746.3|755.98|746.88|755.99|746.89|755.4|746.3|13
1655256660000|2022-06-15 01:31:00|755.9|746.8|755.62|746.52|756.07|746.97|755.62|746.52|17
1655256670000|2022-06-15 01:31:10|755.51|746.41|755.19|746.09|755.57|746.47|755.19|746.09|16
1655256680000|2022-06-15 01:31:20|755.13|746.03|755.24|746.14|755.24|746.14|755.06|745.96|12
1655256690000|2022-06-15 01:31:30|755.23|746.13|755.22|746.12|755.25|746.15|755.2|746.1|11
1655256700000|2022-06-15 01:31:40|755.2|746.1|755.25|746.15|755.26|746.16|755.15|746.05|15
1655256710000|2022-06-15 01:31:50|755.23|746.13|755.15|746.05|755.27|746.17|755.15|746.05|11
1655256720000|2022-06-15 01:32:00|755.13|746.03|755.1|746|755.13|746.03|755.06|745.96|6
1655256730000|2022-06-15 01:32:10|755.09|745.99|755.23|746.13|755.23|746.13|755.07|745.97|9
1655256740000|2022-06-15 01:32:20|755.21|746.11|755.08|745.98|755.21|746.11|755.07|745.97|16
1655256750000|2022-06-15 01:32:30|755.07|745.97|753.68|744.58|755.07|745.97|753.68|744.58|12
1655256760000|2022-06-15 01:32:40|753.6|744.5|753.61|744.51|753.64|744.54|753.57|744.47|7
1655256770000|2022-06-15 01:32:50|753.59|744.49|753.53|744.43|753.59|744.49|753.53|744.43|5
1655256780000|2022-06-15 01:33:00|753.69|744.59|753.81|744.71|753.98|744.88|753.69|744.59|6
1655256790000|2022-06-15 01:33:10|753.74|744.64|754.03|744.93|754.08|744.98|753.67|744.57|16
1655256800000|2022-06-15 01:33:20|754.08|744.98|753.98|744.88|754.2|745.1|753.98|744.88|13
1655256810000|2022-06-15 01:33:30|753.93|744.83|753.69|744.59|753.93|744.83|753.69|744.59|4
1655256820000|2022-06-15 01:33:40|753.55|744.45|753.68|744.58|753.81|744.71|753.55|744.45|14
1655256830000|2022-06-15 01:33:50|753.66|744.56|754.89|745.79|754.96|745.86|753.54|744.44|20
1655256840000|2022-06-15 01:34:00|754.98|745.88|754.82|745.72|755.27|746.17|754.72|745.62|24
1655256850000|2022-06-15 01:34:10|754.74|745.64|755.07|745.97|755.13|746.03|754.71|745.61|23
1655256860000|2022-06-15 01:34:20|755.02|745.92|755.04|745.94|755.05|745.95|754.84|745.74|21
1655256870000|2022-06-15 01:34:30|755.08|745.98|754.89|745.79|755.08|745.98|754.87|745.77|12
1655256880000|2022-06-15 01:34:40|755.06|745.96|754.98|745.88|755.08|745.98|754.95|745.85|15
1655256890000|2022-06-15 01:34:50|754.94|745.84|755.01|745.91|755.11|746.01|754.93|745.83|13
1655256900000|2022-06-15 01:35:00|755|745.9|754.99|745.89|755.06|745.96|754.99|745.89|8
1655256910000|2022-06-15 01:35:10|754.97|745.87|753.78|744.68|754.97|745.87|753.58|744.48|21
1655256920000|2022-06-15 01:35:20|753.76|744.66|753.71|744.61|753.76|744.66|753.66|744.56|10
1655256930000|2022-06-15 01:35:30|753.66|744.56|753.54|744.44|753.7|744.6|753.54|744.44|7
1655256940000|2022-06-15 01:35:40|753.59|744.49|752.57|743.47|753.64|744.54|752.57|743.47|9
1655256950000|2022-06-15 01:35:50|752.59|743.49|753.2|744.1|753.2|744.1|752.54|743.44|8
1655256960000|2022-06-15 01:36:00|753.15|744.05|753.2|744.1|753.2|744.1|753.1|744|3
1655256970000|2022-06-15 01:36:10|753.25|744.15|753.85|744.75|753.85|744.75|753.1|744|12
1655256980000|2022-06-15 01:36:20|754|744.9|754.32|745.22|754.4|745.3|754|744.9|18
1655256990000|2022-06-15 01:36:30|754.43|745.33|754.02|744.92|754.45|745.35|754.02|744.92|16
1655257000000|2022-06-15 01:36:40|753.95|744.85|753.32|744.22|754.01|744.91|753.32|744.22|21
1655257010000|2022-06-15 01:36:50|753.38|744.28|753.67|744.57|753.67|744.57|753.37|744.27|18
1655257020000|2022-06-15 01:37:00|753.78|744.68|753.85|744.75|754.05|744.95|753.68|744.58|17
1655257030000|2022-06-15 01:37:10|753.7|744.6|753.59|744.49|753.7|744.6|753.46|744.36|6
1655257040000|2022-06-15 01:37:20|753.63|744.53|753.92|744.82|753.92|744.82|753.58|744.48|15
1655257050000|2022-06-15 01:37:30|753.94|744.84|753.88|744.78|754|744.9|753.64|744.54|14
1655257060000|2022-06-15 01:37:40|753.95|744.85|754.3|745.2|754.3|745.2|753.95|744.85|10
1655257070000|2022-06-15 01:37:50|754.4|745.3|754.18|745.08|754.4|745.3|754.03|744.93|10
1655257080000|2022-06-15 01:38:00|754.23|745.13|754.13|745.03|754.23|745.13|754.13|745.03|6
1655257090000|2022-06-15 01:38:10|754|744.9|753.99|744.89|754.03|744.93|753.98|744.88|4
1655257100000|2022-06-15 01:38:20|753.98|744.88|754.35|745.25|754.35|745.25|753.98|744.88|6
1655257110000|2022-06-15 01:38:30|754.4|745.3|754.7|745.6|754.75|745.65|754.35|745.25|5
1655257120000|2022-06-15 01:38:40|754.6|745.5|760.32|751.22|762.85|753.75|754.38|745.28|33
1655257130000|2022-06-15 01:38:50|760.29|751.19|759.43|750.33|760.85|751.75|759.42|750.32|34
1655257140000|2022-06-15 01:39:00|759.44|750.34|758.61|749.51|759.56|750.46|758.61|749.51|31
1655257150000|2022-06-15 01:39:10|758.67|749.57|759.85|750.75|759.85|750.75|758.67|749.57|25
1655257160000|2022-06-15 01:39:20|760.15|751.05|760.23|751.13|760.64|751.54|760.13|751.03|31
1655257170000|2022-06-15 01:39:30|760.27|751.17|760.73|751.63|761.6|752.5|760.27|751.17|30
1655257180000|2022-06-15 01:39:40|760.93|751.83|760.13|751.03|760.93|751.83|760.13|751.03|26
1655257190000|2022-06-15 01:39:50|760.39|751.29|759.92|750.82|760.39|751.29|759.91|750.81|12
1655257200000|2022-06-15 01:40:00|760.22|751.12|760.32|751.22|760.37|751.27|760.02|750.92|19
1655257210000|2022-06-15 01:40:10|760.81|751.71|761.7|752.6|761.7|752.6|760.8|751.7|17
1655257220000|2022-06-15 01:40:20|761.8|752.7|764.46|755.36|764.46|755.36|761.8|752.7|14
1655257230000|2022-06-15 01:40:30|764.7|755.6|764.53|755.43|766.5|757.4|764.53|755.43|30
1655257240000|2022-06-15 01:40:40|764.48|755.38|765.15|756.05|765.25|756.15|764.48|755.38|14
1655257250000|2022-06-15 01:40:50|765.25|756.15|766.01|756.91|766.16|757.06|765.02|755.92|24
1655257260000|2022-06-15 01:41:00|765.99|756.89|765.44|756.34|766.5|757.4|765.44|756.34|17
1655257270000|2022-06-15 01:41:10|765.55|756.45|766.3|757.2|766.35|757.25|765.55|756.45|12
1655257280000|2022-06-15 01:41:20|766.4|757.3|765.53|756.43|766.65|757.55|765.51|756.41|14
1655257290000|2022-06-15 01:41:30|765.56|756.46|765.65|756.55|765.89|756.79|765.51|756.41|11
1655257300000|2022-06-15 01:41:40|765.7|756.6|766.05|756.95|766.13|757.03|765.7|756.6|14
1655257310000|2022-06-15 01:41:50|766.07|756.97|766.2|757.1|766.5|757.4|765.98|756.88|23
1655257320000|2022-06-15 01:42:00|766.29|757.19|766.36|757.26|766.45|757.35|766.1|757|11
1655257330000|2022-06-15 01:42:10|766.3|757.2|766.57|757.47|766.67|757.57|766.16|757.06|12
1655257340000|2022-06-15 01:42:20|766.62|757.52|767.2|758.1|767.25|758.15|766.62|757.52|18
1655257350000|2022-06-15 01:42:30|767.25|758.15|768.2|759.1|768.25|759.15|767.25|758.15|26
1655257360000|2022-06-15 01:42:40|768.1|759|768.36|759.26|769.1|760|768.05|758.95|25
1655257370000|2022-06-15 01:42:50|768.31|759.21|768.05|758.95|768.41|759.31|767.33|758.23|19
1655257380000|2022-06-15 01:43:00|768.08|758.98|768.1|759|768.12|759.02|767.44|758.34|27
1655257390000|2022-06-15 01:43:10|768.05|758.95|768.09|758.99|768.16|759.06|767.38|758.28|25
1655257400000|2022-06-15 01:43:20|768.05|758.95|768.08|758.98|768.24|759.14|767.58|758.48|21
1655257410000|2022-06-15 01:43:30|768.02|758.92|767.33|758.23|768.12|759.02|767.33|758.23|24
1655257420000|2022-06-15 01:43:40|767.3|758.2|767.22|758.12|767.54|758.44|767.2|758.1|19
1655257430000|2022-06-15 01:43:50|767.16|758.06|766.22|757.12|767.16|758.06|766.22|757.12|22
1655257440000|2022-06-15 01:44:00|766.24|757.14|766.16|757.06|766.28|757.18|765.98|756.88|18
1655257450000|2022-06-15 01:44:10|766.22|757.12|766.8|757.7|766.82|757.72|766.18|757.08|22
1655257460000|2022-06-15 01:44:20|766.79|757.69|766.39|757.29|766.85|757.75|766.39|757.29|12
1655257470000|2022-06-15 01:44:30|766.33|757.23|765.98|756.88|766.34|757.24|765.94|756.84|15
1655257480000|2022-06-15 01:44:40|766.01|756.91|766.79|757.69|766.79|757.69|766.01|756.91|17
1655257490000|2022-06-15 01:44:50|766.75|757.65|766.8|757.7|767.26|758.16|766.47|757.37|19
1655257500000|2022-06-15 01:45:00|766.81|757.71|768.4|759.3|768.4|759.3|766.81|757.71|22
1655257510000|2022-06-15 01:45:10|768.45|759.35|766.42|757.32|768.65|759.55|766.23|757.13|23
1655257520000|2022-06-15 01:45:20|766.53|757.43|766.07|756.97|766.53|757.43|766.07|756.97|12
1655257530000|2022-06-15 01:45:30|765.98|756.88|766.06|756.96|766.06|756.96|765.98|756.88|2
1655257540000|2022-06-15 01:45:40|766.11|757.01|766.21|757.11|766.34|757.24|766.11|757.01|11
1655257550000|2022-06-15 01:45:50|766.16|757.06|766.26|757.16|766.3|757.2|766.07|756.97|9
1655257560000|2022-06-15 01:46:00|766.3|757.2|765.82|756.72|766.31|757.21|765.82|756.72|17
1655257570000|2022-06-15 01:46:10|765.77|756.67|764.8|755.7|765.77|756.67|764.8|755.7|21
1655257580000|2022-06-15 01:46:20|764.72|755.62|765.61|756.51|765.8|756.7|764.57|755.47|24
1655257590000|2022-06-15 01:46:30|765.71|756.61|765.47|756.37|765.96|756.86|765.47|756.37|12
1655257600000|2022-06-15 01:46:40|765.51|756.41|765.84|756.74|765.88|756.78|765.51|756.41|14
1655257610000|2022-06-15 01:46:50|765.74|756.64|764.76|755.66|767.2|758.1|764.76|755.66|25
1655257620000|2022-06-15 01:47:00|764.74|755.64|765.08|755.98|765.08|755.98|764.44|755.34|21
1655257630000|2022-06-15 01:47:10|765.04|755.94|765.2|756.1|765.25|756.15|765.02|755.92|16
1655257640000|2022-06-15 01:47:20|765.15|756.05|763.83|754.73|765.15|756.05|763.83|754.73|23
1655257650000|2022-06-15 01:47:30|763.99|754.89|763.99|754.89|764.25|755.15|763.93|754.83|23
1655257660000|2022-06-15 01:47:40|763.92|754.82|763.88|754.78|763.99|754.89|763.84|754.74|8
1655257670000|2022-06-15 01:47:50|763.89|754.79|763.98|754.88|764.14|755.04|763.89|754.79|13
1655257680000|2022-06-15 01:48:00|763.94|754.84|763.99|754.89|763.99|754.89|763.83|754.73|11
1655257690000|2022-06-15 01:48:10|763.94|754.84|764.04|754.94|764.04|754.94|763.83|754.73|14
1655257700000|2022-06-15 01:48:20|763.99|754.89|763.89|754.79|764.04|754.94|763.89|754.79|16
1655257710000|2022-06-15 01:48:30|763.83|754.73|763.84|754.74|763.89|754.79|763.83|754.73|3
1655257720000|2022-06-15 01:48:40|763.83|754.73|763.84|754.74|764.24|755.14|763.83|754.73|12
1655257730000|2022-06-15 01:48:50|763.83|754.73|764.19|755.09|764.19|755.09|763.83|754.73|17
1655257740000|2022-06-15 01:49:00|764.14|755.04|765.15|756.05|765.2|756.1|763.94|754.84|20
1655257750000|2022-06-15 01:49:10|765.2|756.1|765.55|756.45|765.65|756.55|765.2|756.1|13
1655257760000|2022-06-15 01:49:20|765.65|756.55|765.95|756.85|765.95|756.85|765.6|756.5|12
1655257770000|2022-06-15 01:49:30|765.9|756.8|765.49|756.39|765.95|756.85|765.44|756.34|12
1655257780000|2022-06-15 01:49:40|765.44|756.34|765.17|756.07|765.49|756.39|765.12|756.02|15
1655257790000|2022-06-15 01:49:50|765.22|756.12|765.3|756.2|765.55|756.45|765.17|756.07|16
1655257800000|2022-06-15 01:50:00|765.4|756.3|763.91|754.81|765.45|756.35|763.91|754.81|28
1655257810000|2022-06-15 01:50:10|763.88|754.78|764.35|755.25|764.35|755.25|763.29|754.19|21
1655257820000|2022-06-15 01:50:20|764.4|755.3|763.65|754.55|764.8|755.7|763.65|754.55|26
1655257830000|2022-06-15 01:50:30|763.6|754.5|763.39|754.29|763.7|754.6|763.34|754.24|20
1655257840000|2022-06-15 01:50:40|763.44|754.34|764.25|755.15|764.25|755.15|763.39|754.29|16
1655257850000|2022-06-15 01:50:50|764.35|755.25|764.14|755.04|764.4|755.3|763.95|754.85|17
1655257860000|2022-06-15 01:51:00|764.13|755.03|763.94|754.84|764.26|755.16|763.63|754.53|21
1655257870000|2022-06-15 01:51:10|763.85|754.75|763.8|754.7|763.9|754.8|763.7|754.6|13
1655257880000|2022-06-15 01:51:20|763.9|754.8|763.9|754.8|764|754.9|763.75|754.65|22
1655257890000|2022-06-15 01:51:30|763.85|754.75|765.3|756.2|765.65|756.55|763.8|754.7|18
1655257900000|2022-06-15 01:51:40|765.15|756.05|764.9|755.8|765.7|756.6|764.85|755.75|27
1655257910000|2022-06-15 01:51:50|764.85|755.75|765.05|755.95|765.25|756.15|764.55|755.45|20
1655257920000|2022-06-15 01:52:00|765|755.9|764.8|755.7|765|755.9|764.75|755.65|6
1655257930000|2022-06-15 01:52:10|764.9|755.8|765.1|756|765.1|756|764.85|755.75|13
1655257940000|2022-06-15 01:52:20|765.15|756.05|765.2|756.1|765.45|756.35|765.15|756.05|9
1655257950000|2022-06-15 01:52:30|765.25|756.15|765.4|756.3|765.45|756.35|765.25|756.15|11
1655257960000|2022-06-15 01:52:40|765.3|756.2|767.18|758.08|767.3|758.2|764.85|755.75|26
1655257970000|2022-06-15 01:52:50|767.2|758.1|768.25|759.15|768.25|759.15|767.2|758.1|19
1655257980000|2022-06-15 01:53:00|768.3|759.2|767.53|758.43|768.3|759.2|767.48|758.38|19
1655257990000|2022-06-15 01:53:10|767.48|758.38|767.33|758.23|767.53|758.43|767.33|758.23|7
1655258000000|2022-06-15 01:53:20|767.43|758.33|766.82|757.72|767.43|758.33|766.58|757.48|14
1655258010000|2022-06-15 01:53:30|766.77|757.67|766.1|757|766.77|757.67|766.05|756.95|19
1655258020000|2022-06-15 01:53:40|766.05|756.95|766.17|757.07|766.3|757.2|766.05|756.95|24
1655258030000|2022-06-15 01:53:50|766.12|757.02|766.25|757.15|766.25|757.15|766.02|756.92|20
1655258040000|2022-06-15 01:54:00|766.2|757.1|766.19|757.09|766.25|757.15|765.84|756.74|16
1655258050000|2022-06-15 01:54:10|766.09|756.99|765.84|756.74|766.09|756.99|765.84|756.74|9
1655258060000|2022-06-15 01:54:20|765.76|756.66|765.71|756.61|765.76|756.66|765.71|756.61|2
1655258070000|2022-06-15 01:54:30|765.86|756.76|767.35|758.25|767.4|758.3|765.76|756.66|16
1655258080000|2022-06-15 01:54:40|767.5|758.4|767.19|758.09|768|758.9|767.19|758.09|20
1655258090000|2022-06-15 01:54:50|767.09|757.99|767.05|757.95|767.17|758.07|766.93|757.83|10
1655258100000|2022-06-15 01:55:00|767|757.9|767.2|758.1|767.2|758.1|767|757.9|6
1655258110000|2022-06-15 01:55:10|767.1|758|767.25|758.15|767.5|758.4|766.95|757.85|24
1655258120000|2022-06-15 01:55:20|767.2|758.1|769.2|760.1|769.2|760.1|767.2|758.1|21
1655258130000|2022-06-15 01:55:30|769.15|760.05|771.7|762.6|771.85|762.75|768.95|759.85|36
1655258140000|2022-06-15 01:55:40|772|762.9|771.8|762.7|772.3|763.2|771.18|762.08|17
1655258150000|2022-06-15 01:55:50|771.95|762.85|772.95|763.85|773.33|764.23|771.7|762.6|29
1655258160000|2022-06-15 01:56:00|772.9|763.8|772.75|763.65|773.05|763.95|772.35|763.25|28
1655258170000|2022-06-15 01:56:10|772.8|763.7|773.05|763.95|773.4|764.3|772.4|763.3|31
1655258180000|2022-06-15 01:56:20|773|763.9|773.15|764.05|773.4|764.3|772.75|763.65|27
1655258190000|2022-06-15 01:56:30|773.2|764.1|772.65|763.55|773.4|764.3|772.65|763.55|32
1655258200000|2022-06-15 01:56:40|772.7|763.6|772.7|763.6|773|763.9|772.4|763.3|28
1655258210000|2022-06-15 01:56:50|772.8|763.7|772.45|763.35|773.15|764.05|772.06|762.96|32
1655258220000|2022-06-15 01:57:00|772.4|763.3|771.15|762.05|772.4|763.3|770.95|761.85|23
1655258230000|2022-06-15 01:57:10|771.2|762.1|771.55|762.45|771.55|762.45|771.2|762.1|20
1655258240000|2022-06-15 01:57:20|771.6|762.5|772.05|762.95|772.1|763|771.55|762.45|25
1655258250000|2022-06-15 01:57:30|772.1|763|772.75|763.65|772.85|763.75|772.1|763|24
1655258260000|2022-06-15 01:57:40|772.8|763.7|766.5|757.4|772.9|763.8|765.53|756.43|37
1655258270000|2022-06-15 01:57:50|766.45|757.35|767.1|758|767.1|758|766.45|757.35|29
1655258280000|2022-06-15 01:58:00|767.05|757.95|768.15|759.05|768.2|759.1|767.05|757.95|28
1655258290000|2022-06-15 01:58:10|768.1|759|768.4|759.3|768.7|759.6|768.07|758.97|26
1655258300000|2022-06-15 01:58:20|768.45|759.35|767.13|758.03|768.55|759.45|767.08|757.98|32
1655258310000|2022-06-15 01:58:30|767.08|757.98|768.2|759.1|768.35|759.25|767.08|757.98|30
1655258320000|2022-06-15 01:58:40|768.25|759.15|767.8|758.7|768.5|759.4|767.8|758.7|33
1655258330000|2022-06-15 01:58:50|767.9|758.8|767.23|758.13|767.9|758.8|767.02|757.92|12
1655258340000|2022-06-15 01:59:00|767.48|758.38|767.26|758.16|767.8|758.7|767.26|758.16|22
1655258350000|2022-06-15 01:59:10|767.24|758.14|767.45|758.35|767.45|758.35|767.13|758.03|21
1655258360000|2022-06-15 01:59:20|767.4|758.3|768|758.9|768.05|758.95|767.4|758.3|25
1655258370000|2022-06-15 01:59:30|767.95|758.85|768.4|759.3|768.4|759.3|767.7|758.6|19
1655258380000|2022-06-15 01:59:40|768.5|759.4|768.3|759.2|771.45|762.35|768.3|759.2|35
1655258390000|2022-06-15 01:59:50|768.25|759.15|769.15|760.05|769.5|760.4|768.25|759.15|28
1655258400000|2022-06-15 02:00:00|769.1|760|769.9|760.8|770.05|760.95|769.1|760|22
1655258410000|2022-06-15 02:00:10|769.84|760.74|768.25|759.15|769.84|760.74|768.2|759.1|28
1655258420000|2022-06-15 02:00:20|768.21|759.11|767.33|758.23|768.21|759.11|767.33|758.23|32
1655258430000|2022-06-15 02:00:30|767.96|758.86|769.85|760.75|769.85|760.75|767.79|758.69|34
1655258440000|2022-06-15 02:00:40|769.9|760.8|769.67|760.57|770.25|761.15|769.53|760.43|21
1655258450000|2022-06-15 02:00:50|769.45|760.35|772.35|763.25|772.35|763.25|769.3|760.2|28
1655258460000|2022-06-15 02:01:00|772.25|763.15|770.65|761.55|773.4|764.3|770.39|761.29|35
1655258470000|2022-06-15 02:01:10|770.8|761.7|770.14|761.04|771.05|761.95|769.92|760.82|19
1655258480000|2022-06-15 02:01:20|770.16|761.06|772.5|763.4|772.55|763.45|770.16|761.06|31
1655258490000|2022-06-15 02:01:30|772.45|763.35|771.2|762.1|772.45|763.35|770.75|761.65|25
1655258500000|2022-06-15 02:01:40|771.31|762.21|772.25|763.15|772.3|763.2|771.31|762.21|15
1655258510000|2022-06-15 02:01:50|772.2|763.1|770.35|761.25|772.3|763.2|770.35|761.25|21
1655258520000|2022-06-15 02:02:00|770.3|761.2|770.16|761.06|770.32|761.22|770.12|761.02|6
1655258530000|2022-06-15 02:02:10|770.12|761.02|770.8|761.7|770.85|761.75|770.12|761.02|17
1655258540000|2022-06-15 02:02:20|770.9|761.8|771.05|761.95|771.15|762.05|770.85|761.75|12
1655258550000|2022-06-15 02:02:30|770.98|761.88|771.05|761.95|771.08|761.98|770.88|761.78|9
1655258560000|2022-06-15 02:02:40|771.1|762|771.05|761.95|771.55|762.45|771.05|761.95|11
1655258570000|2022-06-15 02:02:50|771.1|762|770.85|761.75|771.2|762.1|770.85|761.75|8
1655258580000|2022-06-15 02:03:00|770.8|761.7|770.95|761.85|771.05|761.95|770.7|761.6|8
1655258590000|2022-06-15 02:03:10|770.9|761.8|770.6|761.5|770.9|761.8|770.43|761.33|7
1655258600000|2022-06-15 02:03:20|770.55|761.45|770.4|761.3|770.65|761.55|770.4|761.3|5
1655258610000|2022-06-15 02:03:30|770.45|761.35|771.05|761.95|771.25|762.15|770.45|761.35|17
1655258620000|2022-06-15 02:03:40|771.15|762.05|772.45|763.35|772.45|763.35|771.15|762.05|18
1655258630000|2022-06-15 02:03:50|772.35|763.25|771.5|762.4|772.35|763.25|771.5|762.4|12
1655258640000|2022-06-15 02:04:00|771.6|762.5|771.25|762.15|771.75|762.65|771.25|762.15|17
1655258650000|2022-06-15 02:04:10|771.05|761.95|771.4|762.3|771.45|762.35|771.05|761.95|19
1655258660000|2022-06-15 02:04:20|771.45|762.35|770.38|761.28|771.8|762.7|770.38|761.28|20
1655258670000|2022-06-15 02:04:30|770.33|761.23|769.15|760.05|770.38|761.28|768.85|759.75|25
1655258680000|2022-06-15 02:04:40|769.3|760.2|770.45|761.35|770.55|761.45|769.05|759.95|20
1655258690000|2022-06-15 02:04:50|770.35|761.25|770.3|761.2|770.55|761.45|770.1|761|18
1655258700000|2022-06-15 02:05:00|770.25|761.15|771.4|762.3|771.4|762.3|770.25|761.15|16
1655258710000|2022-06-15 02:05:10|771.55|762.45|771.35|762.25|771.7|762.6|771.35|762.25|17
1655258720000|2022-06-15 02:05:20|771.3|762.2|770.95|761.85|771.3|762.2|770.95|761.85|10
1655258730000|2022-06-15 02:05:30|770.9|761.8|770.75|761.65|770.95|761.85|770.75|761.65|14
1655258740000|2022-06-15 02:05:40|770.7|761.6|770.65|761.55|770.75|761.65|770.65|761.55|6
1655258750000|2022-06-15 02:05:50|770.6|761.5|768.85|759.75|770.7|761.6|768.85|759.75|14
1655258760000|2022-06-15 02:06:00|768.65|759.55|768.35|759.25|769|759.9|768.16|759.06|21
1655258770000|2022-06-15 02:06:10|768.3|759.2|768.95|759.85|769.35|760.25|768.3|759.2|20
1655258780000|2022-06-15 02:06:20|768.75|759.65|767.9|758.8|768.75|759.65|767.9|758.8|18
1655258790000|2022-06-15 02:06:30|767.85|758.75|770.95|761.85|771.25|762.15|767.5|758.4|20
1655258800000|2022-06-15 02:06:40|771.3|762.2|771.1|762|771.55|762.45|770.99|761.89|24
1655258810000|2022-06-15 02:06:50|771.05|761.95|769.55|760.45|771.25|762.15|769.55|760.45|27
1655258820000|2022-06-15 02:07:00|769.36|760.26|768.75|759.65|769.5|760.4|768.71|759.61|26
1655258830000|2022-06-15 02:07:10|768.65|759.55|768.9|759.8|769.4|760.3|768.4|759.3|25
1655258840000|2022-06-15 02:07:20|768.85|759.75|769.65|760.55|770|760.9|768.8|759.7|27
1655258850000|2022-06-15 02:07:30|769.6|760.5|769.05|759.95|769.6|760.5|768.85|759.75|22
1655258860000|2022-06-15 02:07:40|769|759.9|768.81|759.71|769|759.9|768.68|759.58|22
1655258870000|2022-06-15 02:07:50|768.75|759.65|769.55|760.45|769.95|760.85|768.62|759.52|23
1655258880000|2022-06-15 02:08:00|769.11|760.01|769.55|760.45|769.55|760.45|769.11|760.01|20
1655258890000|2022-06-15 02:08:10|769.45|760.35|769.2|760.1|769.65|760.55|769.1|760|17
1655258900000|2022-06-15 02:08:20|769.15|760.05|772.05|762.95|773|763.9|769.15|760.05|31
1655258910000|2022-06-15 02:08:30|772.15|763.05|770.49|761.39|772.25|763.15|770.49|761.39|19
1655258920000|2022-06-15 02:08:40|770.39|761.29|770.85|761.75|771.5|762.4|770.39|761.29|29
1655258930000|2022-06-15 02:08:50|770.73|761.63|772.85|763.75|772.85|763.75|770.63|761.53|18
1655258940000|2022-06-15 02:09:00|772.95|763.85|772.15|763.05|772.95|763.85|772.05|762.95|25
1655258950000|2022-06-15 02:09:10|772.1|763|772.45|763.35|772.5|763.4|772.05|762.95|28
1655258960000|2022-06-15 02:09:20|772.4|763.3|772.05|762.95|772.45|763.35|772.05|762.95|9
1655258970000|2022-06-15 02:09:30|772.15|763.05|772.1|763|772.15|763.05|772.05|762.95|4
1655258980000|2022-06-15 02:09:40|772.05|762.95|771.9|762.8|772.1|763|771.9|762.8|4
1655258990000|2022-06-15 02:09:50|772.05|762.95|772|762.9|772.05|762.95|771.85|762.75|8
1655259000000|2022-06-15 02:10:00|771.9|762.8|771.85|762.75|772|762.9|771.8|762.7|8
1655259010000|2022-06-15 02:10:10|771.8|762.7|771.34|762.24|771.8|762.7|771.24|762.14|11
1655259020000|2022-06-15 02:10:20|771.25|762.15|771.1|762|771.25|762.15|771.1|762|7
1655259040000|2022-06-15 02:10:40|771.05|761.95|770.71|761.61|771.05|761.95|770.45|761.35|17
1655259050000|2022-06-15 02:10:50|770.76|761.66|770.5|761.4|770.86|761.76|770.5|761.4|13
1655259060000|2022-06-15 02:11:00|770.41|761.31|770.35|761.25|770.41|761.31|770.35|761.25|2
1655259070000|2022-06-15 02:11:10|770.4|761.3|771.3|762.2|771.35|762.25|770.4|761.3|12
1655259080000|2022-06-15 02:11:20|771.25|762.15|771.2|762.1|771.35|762.25|771.15|762.05|12
1655259090000|2022-06-15 02:11:30|771.25|762.15|771|761.9|771.25|762.15|771|761.9|10
1655259100000|2022-06-15 02:11:40|770.9|761.8|770.9|761.8|771|761.9|770.9|761.8|4
1655259110000|2022-06-15 02:11:50|770.65|761.55|771|761.9|771|761.9|770.65|761.55|7
1655259120000|2022-06-15 02:12:00|770.95|761.85|771|761.9|771.05|761.95|770.75|761.65|11
1655259130000|2022-06-15 02:12:10|770.95|761.85|770.9|761.8|771.1|762|770.74|761.64|13
1655259140000|2022-06-15 02:12:20|770.85|761.75|770.15|761.05|770.85|761.75|770.15|761.05|8
1655259150000|2022-06-15 02:12:30|770.2|761.1|770.05|760.95|770.3|761.2|770.05|760.95|8
1655259160000|2022-06-15 02:12:40|769.95|760.85|769.9|760.8|769.95|760.85|769.9|760.8|2
1655259170000|2022-06-15 02:12:50|770|760.9|771.5|762.4|771.6|762.5|769.4|760.3|17
1655259180000|2022-06-15 02:13:00|771.45|762.35|770.05|760.95|771.45|762.35|769.9|760.8|19
1655259190000|2022-06-15 02:13:10|770.1|761|770|760.9|770.55|761.45|769.85|760.75|22
1655259200000|2022-06-15 02:13:20|770.1|761|770.35|761.25|770.6|761.5|770.05|760.95|21
1655259210000|2022-06-15 02:13:30|770.3|761.2|770.25|761.15|770.35|761.25|770.2|761.1|26
1655259220000|2022-06-15 02:13:40|770.15|761.05|770.2|761.1|770.35|761.25|770.15|761.05|8
1655259230000|2022-06-15 02:13:50|770.15|761.05|769.45|760.35|770.25|761.15|769.4|760.3|13
1655259240000|2022-06-15 02:14:00|769.5|760.4|769.45|760.35|769.6|760.5|769.45|760.35|5
1655259250000|2022-06-15 02:14:10|769.4|760.3|769.35|760.25|769.4|760.3|769.35|760.25|2
1655259260000|2022-06-15 02:14:20|769.25|760.15|769.35|760.25|769.45|760.35|769.25|760.15|5
1655259270000|2022-06-15 02:14:30|769.3|760.2|769.5|760.4|769.5|760.4|769.3|760.2|7
1655259280000|2022-06-15 02:14:40|769.45|760.35|769.45|760.35|769.45|760.35|769.15|760.05|6
1655259290000|2022-06-15 02:14:50|769.35|760.25|769.05|759.95|769.35|760.25|769.05|759.95|6
1655259300000|2022-06-15 02:15:00|768.69|759.59|768.21|759.11|768.69|759.59|768.21|759.11|9
1655259310000|2022-06-15 02:15:10|768.39|759.29|768.45|759.35|768.6|759.5|768.34|759.24|10
1655259320000|2022-06-15 02:15:20|768.4|759.3|768.85|759.75|768.9|759.8|768.4|759.3|15
1655259330000|2022-06-15 02:15:30|768.9|759.8|768.95|759.85|768.95|759.85|768.75|759.65|11
1655259340000|2022-06-15 02:15:40|768.9|759.8|768.41|759.31|768.9|759.8|768.32|759.22|9
1655259350000|2022-06-15 02:15:50|768.4|759.3|768.16|759.06|768.4|759.3|768.16|759.06|4
1655259360000|2022-06-15 02:16:00|768.07|758.97|767.47|758.37|768.07|758.97|767.37|758.27|10
1655259370000|2022-06-15 02:16:10|767.37|758.27|767.37|758.27|767.47|758.37|767.2|758.1|10
1655259380000|2022-06-15 02:16:20|767.38|758.28|766.8|757.7|767.38|758.28|766.8|757.7|10
1655259390000|2022-06-15 02:16:30|765.99|756.89|765.45|756.35|765.99|756.89|765.35|756.25|14
1655259400000|2022-06-15 02:16:40|765.35|756.25|765.35|756.25|765.6|756.5|765.35|756.25|12
1655259410000|2022-06-15 02:16:50|765.3|756.2|765.21|756.11|765.35|756.25|765.12|756.02|10
1655259420000|2022-06-15 02:17:00|765.2|756.1|764.5|755.4|765.27|756.17|764.5|755.4|18
1655259430000|2022-06-15 02:17:10|764.26|755.16|764.41|755.31|765.05|755.95|764.18|755.08|21
1655259440000|2022-06-15 02:17:20|764.46|755.36|762.98|753.88|764.46|755.36|762.72|753.62|30
1655259450000|2022-06-15 02:17:30|763.18|754.08|763.45|754.35|763.55|754.45|763.08|753.98|29
1655259460000|2022-06-15 02:17:40|763.4|754.3|766.8|757.7|767.7|758.6|763.16|754.06|28
1655259470000|2022-06-15 02:17:50|766.6|757.5|767.05|757.95|767.25|758.15|766.3|757.2|21
1655259480000|2022-06-15 02:18:00|767|757.9|768.15|759.05|768.15|759.05|766.9|757.8|17
1655259490000|2022-06-15 02:18:10|767.95|758.85|768.25|759.15|768.55|759.45|767.95|758.85|22
1655259500000|2022-06-15 02:18:20|768.2|759.1|768.55|759.45|768.7|759.6|768.2|759.1|21
1655259510000|2022-06-15 02:18:30|768.5|759.4|768|758.9|769.25|760.15|767.95|758.85|25
1655259520000|2022-06-15 02:18:40|768.64|759.54|769.65|760.55|769.65|760.55|768.64|759.54|22
1655259530000|2022-06-15 02:18:50|769.6|760.5|770.2|761.1|770.4|761.3|769.5|760.4|23
1655259540000|2022-06-15 02:19:00|770.3|761.2|770|760.9|770.4|761.3|769.95|760.85|13
1655259550000|2022-06-15 02:19:10|770.05|760.95|769.3|760.2|770.1|761|769.25|760.15|19
1655259560000|2022-06-15 02:19:20|769.45|760.35|769.1|760|770.05|760.95|769|759.9|23
1655259570000|2022-06-15 02:19:30|769.05|759.95|769.25|760.15|769.25|760.15|768.95|759.85|16
1655259580000|2022-06-15 02:19:40|769.35|760.25|769.55|760.45|769.55|760.45|769.25|760.15|12
1655259590000|2022-06-15 02:19:50|769.6|760.5|769.4|760.3|769.6|760.5|769.35|760.25|6
1655259600000|2022-06-15 02:20:00|769.45|760.35|769.45|760.35|769.45|760.35|769.3|760.2|13
1655259610000|2022-06-15 02:20:10|769.4|760.3|768.8|759.7|769.4|760.3|768.8|759.7|9
1655259620000|2022-06-15 02:20:20|768.85|759.75|768.2|759.1|768.85|759.75|768.15|759.05|12
1655259630000|2022-06-15 02:20:30|768.15|759.05|768.05|758.95|768.15|759.05|768.05|758.95|5
1655259640000|2022-06-15 02:20:40|768.1|759|768.25|759.15|768.35|759.25|768.05|758.95|16
1655259650000|2022-06-15 02:20:50|768.2|759.1|769.05|759.95|769.15|760.05|768.15|759.05|22
1655259660000|2022-06-15 02:21:00|769|759.9|768.74|759.64|769.2|760.1|768.74|759.64|17
1655259670000|2022-06-15 02:21:10|768.69|759.59|768.6|759.5|768.69|759.59|768.4|759.3|6
1655259680000|2022-06-15 02:21:20|768.5|759.4|768.5|759.4|768.6|759.5|768.5|759.4|7
1655259690000|2022-06-15 02:21:30|768.55|759.45|768.6|759.5|768.7|759.6|768.55|759.45|11
1655259700000|2022-06-15 02:21:40|768.65|759.55|768.7|759.6|768.7|759.6|768.6|759.5|9
1655259710000|2022-06-15 02:21:50|768.65|759.55|768.6|759.5|768.7|759.6|768.6|759.5|4
1655259720000|2022-06-15 02:22:00|768.55|759.45|768.25|759.15|768.65|759.55|768.2|759.1|9
1655259730000|2022-06-15 02:22:10|768.2|759.1|768.3|759.2|768.3|759.2|768.15|759.05|5
1655259740000|2022-06-15 02:22:20|768.2|759.1|768.1|759|768.2|759.1|768.1|759|2
1655259750000|2022-06-15 02:22:30|768.05|758.95|766.24|757.14|768.05|758.95|766.19|757.09|17
1655259760000|2022-06-15 02:22:40|766.35|757.25|765.94|756.84|766.5|757.4|765.94|756.84|19
1655259770000|2022-06-15 02:22:50|765.9|756.8|765.6|756.5|766.1|757|765.6|756.5|11
1655259780000|2022-06-15 02:23:00|765.55|756.45|765.4|756.3|765.6|756.5|765.4|756.3|5
1655259790000|2022-06-15 02:23:10|765.35|756.25|765.5|756.4|765.6|756.5|765.35|756.25|6
1655259800000|2022-06-15 02:23:20|765.65|756.55|766.75|757.65|766.85|757.75|765.6|756.5|20
1655259810000|2022-06-15 02:23:30|766.7|757.6|766.4|757.3|766.7|757.6|766.2|757.1|24
1655259820000|2022-06-15 02:23:40|766.2|757.1|766.45|757.35|766.55|757.45|766.2|757.1|15
1655259830000|2022-06-15 02:23:50|766.5|757.4|766.65|757.55|766.65|757.55|766.25|757.15|11
1655259840000|2022-06-15 02:24:00|766.6|757.5|766.4|757.3|766.65|757.55|766|756.9|13
1655259850000|2022-06-15 02:24:10|766.45|757.35|765.72|756.62|766.5|757.4|765.72|756.62|17
1655259860000|2022-06-15 02:24:20|765.67|756.57|765.5|756.4|765.67|756.57|765.45|756.35|6
1655259870000|2022-06-15 02:24:30|765.6|756.5|765.4|756.3|765.6|756.5|765.4|756.3|5
1655259880000|2022-06-15 02:24:40|764.93|755.83|764.39|755.29|764.93|755.83|764.34|755.24|11
1655259890000|2022-06-15 02:24:50|764.34|755.24|764.49|755.39|764.75|755.65|764.29|755.19|22
1655259900000|2022-06-15 02:25:00|764.44|755.34|763.83|754.73|764.55|755.45|763.83|754.73|15
1655259910000|2022-06-15 02:25:10|763.89|754.79|764.35|755.25|764.45|755.35|763.89|754.79|10
1655259920000|2022-06-15 02:25:20|764.3|755.2|763.1|754|764.6|755.5|763.1|754|14
1655259930000|2022-06-15 02:25:30|763.15|754.05|762.5|753.4|763.25|754.15|762.49|753.39|14
1655259940000|2022-06-15 02:25:40|762.51|753.41|762.9|753.8|762.95|753.85|762.51|753.41|18
1655259950000|2022-06-15 02:25:50|763|753.9|763.05|753.95|763.55|754.45|762.65|753.55|21
1655259960000|2022-06-15 02:26:00|762.95|753.85|762.53|753.43|763.05|753.95|762.53|753.43|17
1655259970000|2022-06-15 02:26:10|762.63|753.53|762.7|753.6|763.1|754|762.58|753.48|23
1655259980000|2022-06-15 02:26:20|762.8|753.7|762.2|753.1|762.8|753.7|762.1|753|16
1655259990000|2022-06-15 02:26:30|762.35|753.25|762.2|753.1|762.35|753.25|762.15|753.05|9
1655260000000|2022-06-15 02:26:40|762.4|753.3|762.1|753|762.45|753.35|762.1|753|10
1655260010000|2022-06-15 02:26:50|762.15|753.05|762.25|753.15|762.3|753.2|762.15|753.05|5
1655260020000|2022-06-15 02:27:00|762.2|753.1|762.55|753.45|762.7|753.6|762.2|753.1|14
1655260030000|2022-06-15 02:27:10|762.6|753.5|762.85|753.75|762.9|753.8|762.55|753.45|21
1655260040000|2022-06-15 02:27:20|762.8|753.7|762.25|753.15|762.8|753.7|762.15|753.05|10
1655260050000|2022-06-15 02:27:30|762.35|753.25|762.25|753.15|762.6|753.5|762.25|753.15|8
1655260060000|2022-06-15 02:27:40|762.2|753.1|762.3|753.2|762.3|753.2|762.15|753.05|8
1655260070000|2022-06-15 02:27:50|762.25|753.15|762.15|753.05|762.25|753.15|762.15|753.05|2
1655260080000|2022-06-15 02:28:00|761.79|752.69|762.14|753.04|762.14|753.04|761.79|752.69|6
1655260090000|2022-06-15 02:28:10|762.3|753.2|762.85|753.75|762.9|753.8|762.3|753.2|13
1655260100000|2022-06-15 02:28:20|762.8|753.7|762.55|753.45|762.95|753.85|762.5|753.4|16
1655260110000|2022-06-15 02:28:30|762.7|753.6|762.5|753.4|762.7|753.6|762.45|753.35|12
1655260120000|2022-06-15 02:28:40|762.4|753.3|762.25|753.15|762.4|753.3|762.15|753.05|9
1655260130000|2022-06-15 02:28:50|762.2|753.1|762.2|753.1|762.3|753.2|762.05|752.95|15
1655260140000|2022-06-15 02:29:00|762.25|753.15|762.95|753.85|763|753.9|762.25|753.15|13
1655260150000|2022-06-15 02:29:10|762.5|753.4|762.7|753.6|762.8|753.7|762.5|753.4|11
1655260160000|2022-06-15 02:29:20|762.6|753.5|762.45|753.35|762.6|753.5|762.2|753.1|12
1655260170000|2022-06-15 02:29:30|762.4|753.3|762.35|753.25|762.4|753.3|761.89|752.79|23
1655260180000|2022-06-15 02:29:40|762.3|753.2|762.4|753.3|762.4|753.3|762.15|753.05|19
1655260190000|2022-06-15 02:29:50|762.35|753.25|762.45|753.35|762.45|753.35|762.2|753.1|18
1655260200000|2022-06-15 02:30:00|762.35|753.25|762.5|753.4|762.5|753.4|762.3|753.2|9
1655260210000|2022-06-15 02:30:10|762.45|753.35|762.45|753.35|762.55|753.45|762.35|753.25|14
1655260220000|2022-06-15 02:30:20|762.35|753.25|761.69|752.59|762.8|753.7|761.69|752.59|22
1655260230000|2022-06-15 02:30:30|761.79|752.69|761.37|752.27|761.79|752.69|761.27|752.17|19
1655260240000|2022-06-15 02:30:40|761.32|752.22|761.95|752.85|761.95|752.85|761.27|752.17|10
1655260250000|2022-06-15 02:30:50|762|752.9|761.7|752.6|762|752.9|761.6|752.5|17
1655260260000|2022-06-15 02:31:00|761.65|752.55|761.47|752.37|761.8|752.7|761.47|752.37|14
1655260270000|2022-06-15 02:31:10|761.52|752.42|761.35|752.25|761.7|752.6|761.3|752.2|12
1655260280000|2022-06-15 02:31:20|761.3|752.2|761.09|751.99|761.35|752.25|760.99|751.89|19
1655260290000|2022-06-15 02:31:30|761.04|751.94|761.02|751.92|761.5|752.4|761.02|751.92|24
1655260300000|2022-06-15 02:31:40|760.82|751.72|760.35|751.25|760.82|751.72|760.24|751.14|11
1655260310000|2022-06-15 02:31:50|760.29|751.19|760.55|751.45|760.6|751.5|760.29|751.19|8
1655260320000|2022-06-15 02:32:00|760.5|751.4|760.39|751.29|760.55|751.45|760.24|751.14|13
1655260330000|2022-06-15 02:32:10|760.44|751.34|760.39|751.29|760.44|751.34|760.24|751.14|18
1655260340000|2022-06-15 02:32:20|760.29|751.19|760.24|751.14|760.6|751.5|760.24|751.14|22
1655260350000|2022-06-15 02:32:30|760.39|751.29|760.29|751.19|760.54|751.44|760.24|751.14|19
1655260360000|2022-06-15 02:32:40|760.24|751.14|760.29|751.19|760.39|751.29|760.2|751.1|9
1655260370000|2022-06-15 02:32:50|760.39|751.29|760.15|751.05|760.49|751.39|760.05|750.95|16
1655260380000|2022-06-15 02:33:00|760.25|751.15|761.2|752.1|761.25|752.15|760.25|751.15|16
1655260390000|2022-06-15 02:33:10|761.15|752.05|761.15|752.05|761.45|752.35|760.95|751.85|24
1655260400000|2022-06-15 02:33:20|761.2|752.1|760.45|751.35|761.2|752.1|760.45|751.35|17
1655260410000|2022-06-15 02:33:30|760.4|751.3|761.15|752.05|761.2|752.1|760.4|751.3|19
1655260420000|2022-06-15 02:33:40|761.1|752|760.95|751.85|761.15|752.05|760.85|751.75|15
1655260430000|2022-06-15 02:33:50|760.9|751.8|760.8|751.7|761.15|752.05|760.8|751.7|17
1655260440000|2022-06-15 02:34:00|760.85|751.75|761.2|752.1|761.2|752.1|760.85|751.75|15
1655260450000|2022-06-15 02:34:10|761.15|752.05|761.2|752.1|761.2|752.1|761.1|752|16
1655260460000|2022-06-15 02:34:20|761.15|752.05|761.2|752.1|761.2|752.1|761.05|751.95|9
1655260470000|2022-06-15 02:34:30|761.15|752.05|761.15|752.05|761.15|752.05|761.1|752|9
1655260480000|2022-06-15 02:34:40|761.1|752|760.9|751.8|761.1|752|760.9|751.8|17
1655260490000|2022-06-15 02:34:50|760.95|751.85|760.95|751.85|761|751.9|760.85|751.75|14
1655260500000|2022-06-15 02:35:00|760.9|751.8|760.85|751.75|760.95|751.85|760.8|751.7|15
1655260510000|2022-06-15 02:35:10|760.9|751.8|761.25|752.15|761.25|752.15|760.85|751.75|11
1655260520000|2022-06-15 02:35:20|761.3|752.2|761.4|752.3|761.45|752.35|761.25|752.15|9
1655260530000|2022-06-15 02:35:30|761.35|752.25|761.15|752.05|761.35|752.25|761.15|752.05|5
1655260540000|2022-06-15 02:35:40|761.1|752|761|751.9|761.2|752.1|761|751.9|10
1655260550000|2022-06-15 02:35:50|761.05|751.95|760.95|751.85|761.1|752|760.9|751.8|8
1655260560000|2022-06-15 02:36:00|760.9|751.8|760.9|751.8|760.95|751.85|760.85|751.75|7
1655260570000|2022-06-15 02:36:10|760.8|751.7|760.56|751.46|760.8|751.7|760.56|751.46|3
1655260580000|2022-06-15 02:36:20|760.47|751.37|759.95|750.85|760.47|751.37|759.68|750.58|14
1655260590000|2022-06-15 02:36:30|759.85|750.75|759.9|750.8|760|750.9|759.85|750.75|13
1655260600000|2022-06-15 02:36:40|759.85|750.75|759.9|750.8|760|750.9|759.53|750.43|19
1655260610000|2022-06-15 02:36:50|759.95|750.85|761.05|751.95|761.1|752|759.95|750.85|22
1655260620000|2022-06-15 02:37:00|761.1|752|761.5|752.4|761.6|752.5|761.05|751.95|19
1655260630000|2022-06-15 02:37:10|761.55|752.45|761.55|752.45|761.8|752.7|761.4|752.3|20
1655260640000|2022-06-15 02:37:20|761.6|752.5|761.5|752.4|761.95|752.85|761.45|752.35|16
1655260650000|2022-06-15 02:37:30|761.55|752.45|761.7|752.6|761.7|752.6|761.5|752.4|15
1655260660000|2022-06-15 02:37:40|761.65|752.55|761.45|752.35|761.75|752.65|761.45|752.35|13
1655260670000|2022-06-15 02:37:50|761.5|752.4|761.5|752.4|761.55|752.45|761.4|752.3|15
1655260680000|2022-06-15 02:38:00|761.45|752.35|761.25|752.15|761.6|752.5|761.25|752.15|14
1655260690000|2022-06-15 02:38:10|761.13|752.03|761.5|752.4|761.6|752.5|761.13|752.03|21
1655260700000|2022-06-15 02:38:20|761.55|752.45|761.35|752.25|761.6|752.5|761.35|752.25|18
1655260710000|2022-06-15 02:38:30|761.4|752.3|761.45|752.35|761.55|752.45|761.4|752.3|15
1655260720000|2022-06-15 02:38:40|761.5|752.4|761.45|752.35|761.8|752.7|761.45|752.35|17
1655260730000|2022-06-15 02:38:50|761.5|752.4|761.45|752.35|761.5|752.4|761.35|752.25|14
1655260740000|2022-06-15 02:39:00|761.5|752.4|761.4|752.3|761.7|752.6|761.3|752.2|18
1655260750000|2022-06-15 02:39:10|761.35|752.25|761.3|752.2|761.4|752.3|761.3|752.2|4
1655260760000|2022-06-15 02:39:20|761.4|752.3|761.5|752.4|761.85|752.75|761.4|752.3|17
1655260770000|2022-06-15 02:39:30|761.45|752.35|761.45|752.35|761.45|752.35|761.4|752.3|7
1655260780000|2022-06-15 02:39:40|761.4|752.3|761.08|751.98|761.4|752.3|761.08|751.98|7
1655260790000|2022-06-15 02:39:50|761.13|752.03|761.13|752.03|761.18|752.08|761.08|751.98|10
1655260800000|2022-06-15 02:40:00|761.18|752.08|761.13|752.03|761.23|752.13|761.08|751.98|7
1655260810000|2022-06-15 02:40:10|761.28|752.18|760.98|751.88|761.45|752.35|760.98|751.88|14
1655260820000|2022-06-15 02:40:20|761.13|752.03|761.35|752.25|761.4|752.3|761.03|751.93|10
1655260830000|2022-06-15 02:40:30|761.4|752.3|761.18|752.08|761.85|752.75|761.18|752.08|12
1655260840000|2022-06-15 02:40:40|761.3|752.2|761.55|752.45|761.55|752.45|761.3|752.2|13
1655260850000|2022-06-15 02:40:50|761.4|752.3|761.9|752.8|761.9|752.8|761.4|752.3|20
1655260860000|2022-06-15 02:41:00|761.75|752.65|761.35|752.25|761.75|752.65|761.35|752.25|10
1655260870000|2022-06-15 02:41:10|761.4|752.3|761.08|751.98|761.4|752.3|761.03|751.93|8
1655260880000|2022-06-15 02:41:20|761.13|752.03|761.08|751.98|761.13|752.03|761.08|751.98|2
1655260890000|2022-06-15 02:41:30|761.18|752.08|761.08|751.98|761.23|752.13|761.08|751.98|7
1655260900000|2022-06-15 02:41:40|761.03|751.93|760.98|751.88|761.08|751.98|760.98|751.88|7
1655260920000|2022-06-15 02:42:00|761.08|751.98|760.98|751.88|761.08|751.98|760.98|751.88|5
1655260930000|2022-06-15 02:42:10|761.03|751.93|760.45|751.35|761.08|751.98|760.2|751.1|9
1655260940000|2022-06-15 02:42:20|760.4|751.3|759.8|750.7|760.45|751.35|759.8|750.7|11
1655260950000|2022-06-15 02:42:30|759.75|750.65|759.6|750.5|759.8|750.7|759.5|750.4|10
1655260960000|2022-06-15 02:42:40|759.65|750.55|757.5|748.4|759.95|750.85|757.5|748.4|15
1655260970000|2022-06-15 02:42:50|757.2|748.1|756.31|747.21|757.2|748.1|756.22|747.12|21
1655260980000|2022-06-15 02:43:00|756.27|747.17|756.85|747.75|756.95|747.85|755.73|746.63|21
1655260990000|2022-06-15 02:43:10|756.64|747.54|756.06|746.96|756.92|747.82|756.06|746.96|19
1655261000000|2022-06-15 02:43:20|756.03|746.93|755.44|746.34|756.03|746.93|755.44|746.34|11
1655261010000|2022-06-15 02:43:30|755.4|746.3|755.55|746.45|755.95|746.85|755.4|746.3|16
1655261020000|2022-06-15 02:43:40|755.5|746.4|754.11|745.01|755.9|746.8|753.77|744.67|21
1655261030000|2022-06-15 02:43:50|754.06|744.96|753.96|744.86|754.2|745.1|753.96|744.86|14
1655261040000|2022-06-15 02:44:00|753.91|744.81|753.48|744.38|754.01|744.91|753.31|744.21|21
1655261050000|2022-06-15 02:44:10|753.56|744.46|753.48|744.38|753.61|744.51|753.48|744.38|10
1655261060000|2022-06-15 02:44:20|753.13|744.03|752.82|743.72|753.13|744.03|752.82|743.72|14
1655261070000|2022-06-15 02:44:30|752.91|743.81|752.45|743.35|752.91|743.81|752.35|743.25|11
1655261080000|2022-06-15 02:44:40|752.4|743.3|753.3|744.2|753.55|744.45|752.4|743.3|21
1655261090000|2022-06-15 02:44:50|753.35|744.25|753.7|744.6|753.75|744.65|753.3|744.2|15
1655261100000|2022-06-15 02:45:00|753.6|744.5|754.1|745|754.2|745.1|753.49|744.39|25
1655261110000|2022-06-15 02:45:10|754.15|745.05|754.6|745.5|754.65|745.55|754.15|745.05|16
1655261120000|2022-06-15 02:45:20|754.5|745.4|754.95|745.85|755.15|746.05|754.5|745.4|24
1655261130000|2022-06-15 02:45:30|754.9|745.8|755.05|745.95|755.05|745.95|754.3|745.2|20
1655261140000|2022-06-15 02:45:40|755|745.9|755.05|745.95|755.1|746|754.75|745.65|14
1655261150000|2022-06-15 02:45:50|755.1|746|754.8|745.7|755.1|746|754.75|745.65|11
1655261160000|2022-06-15 02:46:00|754.85|745.75|754.8|745.7|754.85|745.75|754.6|745.5|13
1655261170000|2022-06-15 02:46:10|754.85|745.75|755.3|746.2|755.4|746.3|754.8|745.7|16
1655261180000|2022-06-15 02:46:20|755.35|746.25|755.35|746.25|755.45|746.35|755.1|746|18
1655261190000|2022-06-15 02:46:30|755.4|746.3|755.25|746.15|755.95|746.85|755.1|746|16
1655261200000|2022-06-15 02:46:40|755.3|746.2|755.55|746.45|755.97|746.87|754.81|745.71|28
1655261210000|2022-06-15 02:46:50|755.5|746.4|755.45|746.35|755.65|746.55|755.25|746.15|16
1655261220000|2022-06-15 02:47:00|755.31|746.21|755.3|746.2|755.4|746.3|755.15|746.05|12
1655261230000|2022-06-15 02:47:10|755.4|746.3|754.91|745.81|755.4|746.3|754.86|745.76|12
1655261240000|2022-06-15 02:47:20|754.96|745.86|754.86|745.76|755.01|745.91|754.86|745.76|11
1655261250000|2022-06-15 02:47:30|754.91|745.81|755.3|746.2|755.3|746.2|754.91|745.81|12
1655261260000|2022-06-15 02:47:40|755.35|746.25|755.05|745.95|755.35|746.25|755.05|745.95|4
1655261270000|2022-06-15 02:47:50|755.1|746|754.96|745.86|755.11|746.01|754.91|745.81|10
1655261280000|2022-06-15 02:48:00|755.01|745.91|755.15|746.05|755.35|746.25|755.01|745.91|9
1655261290000|2022-06-15 02:48:10|755.01|745.91|753.11|744.01|755.01|745.91|753.1|744|13
1655261300000|2022-06-15 02:48:20|753.2|744.1|753.25|744.15|753.58|744.48|752.95|743.85|18
1655261310000|2022-06-15 02:48:30|753.2|744.1|753.7|744.6|753.95|744.85|753.2|744.1|17
1655261320000|2022-06-15 02:48:40|753.75|744.65|753.85|744.75|754.05|744.95|753.1|744|20
1655261330000|2022-06-15 02:48:50|753.8|744.7|753|743.9|753.8|744.7|752.95|743.85|13
1655261340000|2022-06-15 02:49:00|752.95|743.85|753|743.9|753.1|744|752.95|743.85|8
1655261350000|2022-06-15 02:49:10|753.05|743.95|753.2|744.1|753.2|744.1|753|743.9|5
1655261360000|2022-06-15 02:49:20|753.15|744.05|752.8|743.7|753.2|744.1|752.75|743.65|10
1655261370000|2022-06-15 02:49:30|753|743.9|753.2|744.1|753.4|744.3|753|743.9|12
1655261380000|2022-06-15 02:49:40|753.25|744.15|753.6|744.5|753.6|744.5|753.2|744.1|14
1655261390000|2022-06-15 02:49:50|753.65|744.55|753.4|744.3|753.65|744.55|753.3|744.2|13
1655261400000|2022-06-15 02:50:00|753.45|744.35|753.85|744.75|753.85|744.75|753.4|744.3|14
1655261410000|2022-06-15 02:50:10|753.95|744.85|754.35|745.25|754.35|745.25|753.9|744.8|14
1655261420000|2022-06-15 02:50:20|754.4|745.3|754.15|745.05|754.4|745.3|754|744.9|13
1655261430000|2022-06-15 02:50:30|754.2|745.1|754.1|745|754.3|745.2|754.05|744.95|8
1655261440000|2022-06-15 02:50:40|754.05|744.95|754.2|745.1|754.25|745.15|753.9|744.8|19
1655261450000|2022-06-15 02:50:50|754.25|745.15|754.15|745.05|754.25|745.15|754|744.9|7
1655261460000|2022-06-15 02:51:00|754.2|745.1|754.25|745.15|754.35|745.25|754.1|745|9
1655261470000|2022-06-15 02:51:10|754.05|744.95|754.95|745.85|754.95|745.85|753.9|744.8|13
1655261480000|2022-06-15 02:51:20|755|745.9|755.15|746.05|755.25|746.15|755|745.9|16
1655261490000|2022-06-15 02:51:30|755.05|745.95|754.8|745.7|755.05|745.95|754.4|745.3|22
1655261500000|2022-06-15 02:51:40|754.7|745.6|754.1|745|754.7|745.6|754.1|745|16
1655261510000|2022-06-15 02:51:50|754.05|744.95|753.7|744.6|754.05|744.95|753.2|744.1|18
1655261520000|2022-06-15 02:52:00|753.75|744.65|754.05|744.95|754.05|744.95|753.6|744.5|12
1655261530000|2022-06-15 02:52:10|754.15|745.05|754.7|745.6|754.78|745.68|754.15|745.05|16
1655261540000|2022-06-15 02:52:20|754.65|745.55|754.24|745.14|754.65|745.55|754.24|745.14|8
1655261550000|2022-06-15 02:52:30|754.34|745.24|754.29|745.19|754.34|745.24|754.24|745.14|6
1655261560000|2022-06-15 02:52:40|753|743.9|751.65|742.55|753|743.9|750.53|741.43|22
1655261570000|2022-06-15 02:52:50|751.6|742.5|751.06|741.96|751.9|742.8|751.06|741.96|14
1655261580000|2022-06-15 02:53:00|751.21|742.11|750.85|741.75|751.21|742.11|750.47|741.37|24
1655261590000|2022-06-15 02:53:10|750.9|741.8|751.2|742.1|751.2|742.1|750.9|741.8|12
1655261600000|2022-06-15 02:53:20|751.25|742.15|750.61|741.51|751.3|742.2|749|739.9|22
1655261610000|2022-06-15 02:53:30|750.76|741.66|749.95|740.85|750.95|741.85|748.37|739.27|24
1655261620000|2022-06-15 02:53:40|750|740.9|749.73|740.63|750.35|741.25|749.73|740.63|18
1655261630000|2022-06-15 02:53:50|749.68|740.58|749.75|740.65|749.75|740.65|749.35|740.25|15
1655261640000|2022-06-15 02:54:00|749.84|740.74|748.02|738.92|749.84|740.74|747.97|738.87|21
1655261650000|2022-06-15 02:54:10|748.15|739.05|747.97|738.87|748.4|739.3|747.97|738.87|12
1655261660000|2022-06-15 02:54:20|748.12|739.02|748.3|739.2|748.45|739.35|747.92|738.82|21
1655261670000|2022-06-15 02:54:30|748.25|739.15|748.1|739|748.35|739.25|747.67|738.57|19
1655261680000|2022-06-15 02:54:40|748.15|739.05|748.15|739.05|748.4|739.3|748.15|739.05|7
1655261690000|2022-06-15 02:54:50|748.1|739|748.15|739.05|748.2|739.1|747.95|738.85|9
1655261700000|2022-06-15 02:55:00|748.05|738.95|748.05|738.95|748.2|739.1|747.95|738.85|12
1655261710000|2022-06-15 02:55:10|748.1|739|748.15|739.05|748.35|739.25|748.1|739|12
1655261720000|2022-06-15 02:55:20|748.1|739|748.45|739.35|748.55|739.45|748.1|739|17
1655261730000|2022-06-15 02:55:30|748.4|739.3|748.3|739.2|748.4|739.3|748.2|739.1|10
1655261740000|2022-06-15 02:55:40|748.25|739.15|748.35|739.25|748.35|739.25|747.98|738.88|8
1655261750000|2022-06-15 02:55:50|748.4|739.3|748.15|739.05|748.4|739.3|748.15|739.05|8
1655261760000|2022-06-15 02:56:00|748.1|739|747.7|738.6|748.1|739|747.7|738.6|8
1655261770000|2022-06-15 02:56:10|747.66|738.56|747.75|738.65|747.75|738.65|747.66|738.56|2
1655261780000|2022-06-15 02:56:20|747.7|738.6|747.7|738.6|747.7|738.6|747.66|738.56|3
1655261790000|2022-06-15 02:56:30|747.66|738.56|747.8|738.7|747.8|738.7|747.66|738.56|5
1655261800000|2022-06-15 02:56:40|747.85|738.75|748.35|739.25|748.35|739.25|747.85|738.75|3
1655261810000|2022-06-15 02:56:50|748.4|739.3|749|739.9|749|739.9|748.4|739.3|13
1655261820000|2022-06-15 02:57:00|749.05|739.95|749.4|740.3|749.45|740.35|749.05|739.95|10
1655261830000|2022-06-15 02:57:10|749.35|740.25|749.7|740.6|749.8|740.7|749.35|740.25|13
1655261840000|2022-06-15 02:57:20|749.65|740.55|749.5|740.4|749.8|740.7|749.22|740.12|20
1655261850000|2022-06-15 02:57:30|749.45|740.35|749.35|740.25|749.55|740.45|749.25|740.15|10
1655261860000|2022-06-15 02:57:40|749.3|740.2|749.3|740.2|749.3|740.2|749.25|740.15|3
1655261870000|2022-06-15 02:57:50|749.25|740.15|749.3|740.2|749.3|740.2|749.25|740.15|4
1655261880000|2022-06-15 02:58:00|749.25|740.15|749.65|740.55|749.8|740.7|749.25|740.15|10
1655261890000|2022-06-15 02:58:10|749.7|740.6|749.7|740.6|750.2|741.1|749.65|740.55|17
1655261900000|2022-06-15 02:58:20|749.75|740.65|749.5|740.4|750.15|741.05|749.5|740.4|25
1655261910000|2022-06-15 02:58:30|749.45|740.35|749.55|740.45|749.55|740.45|749.25|740.15|6
1655261920000|2022-06-15 02:58:40|749.6|740.5|749.45|740.35|749.65|740.55|749.4|740.3|11
1655261930000|2022-06-15 02:58:50|749.55|740.45|749.55|740.45|749.55|740.45|749.4|740.3|5
1655261940000|2022-06-15 02:59:00|749.5|740.4|748.65|739.55|749.5|740.4|748.65|739.55|12
1655261950000|2022-06-15 02:59:10|748.6|739.5|748.95|739.85|748.95|739.85|748.15|739.05|24
1655261960000|2022-06-15 02:59:20|748.9|739.8|749.05|739.95|749.08|739.98|748.77|739.67|12
1655261970000|2022-06-15 02:59:30|748.95|739.85|748.92|739.82|749.05|739.95|748.15|739.05|14
1655261980000|2022-06-15 02:59:40|748.72|739.62|749.03|739.93|749.15|740.05|748.5|739.4|23
1655261990000|2022-06-15 02:59:50|749.1|740|749.55|740.45|749.55|740.45|749.1|740|14
1655262000000|2022-06-15 03:00:00|749.6|740.5|750.3|741.2|750.3|741.2|749.45|740.35|21
1655262010000|2022-06-15 03:00:10|750.35|741.25|750.75|741.65|751.1|742|750.35|741.25|20
1655262020000|2022-06-15 03:00:20|750.7|741.6|750.6|741.5|750.7|741.6|750.45|741.35|21
1655262030000|2022-06-15 03:00:30|750.55|741.45|750.45|741.35|750.7|741.6|750.45|741.35|14
1655262040000|2022-06-15 03:00:40|750.55|741.45|749.6|740.5|750.55|741.45|749.5|740.4|17
1655262050000|2022-06-15 03:00:50|749.55|740.45|749.25|740.15|749.55|740.45|749.05|739.95|20
1655262060000|2022-06-15 03:01:00|749.3|740.2|749.15|740.05|749.35|740.25|748.91|739.81|15
1655262070000|2022-06-15 03:01:10|749.2|740.1|748.8|739.7|749.2|740.1|748.75|739.65|13
1655262080000|2022-06-15 03:01:20|748.85|739.75|749.2|740.1|749.2|740.1|748.85|739.75|12
1655262090000|2022-06-15 03:01:30|749.15|740.05|749.7|740.6|749.7|740.6|749.1|740|11
1655262100000|2022-06-15 03:01:40|749.65|740.55|749.9|740.8|750.15|741.05|749.25|740.15|17
1655262110000|2022-06-15 03:01:50|749.75|740.65|749.8|740.7|750.1|741|749.45|740.35|16
1655262120000|2022-06-15 03:02:00|749.85|740.75|750.35|741.25|750.35|741.25|749.85|740.75|22
1655262130000|2022-06-15 03:02:10|750.3|741.2|750.4|741.3|750.45|741.35|750.25|741.15|15
1655262140000|2022-06-15 03:02:20|750.45|741.35|750.4|741.3|750.8|741.7|750.4|741.3|21
1655262150000|2022-06-15 03:02:30|750.45|741.35|750.75|741.65|751.25|742.15|750.45|741.35|20
1655262160000|2022-06-15 03:02:40|750.6|741.5|750.7|741.6|751.15|742.05|750.6|741.5|18
1655262170000|2022-06-15 03:02:50|750.75|741.65|750.8|741.7|750.9|741.8|750.65|741.55|12
1655262180000|2022-06-15 03:03:00|750.75|741.65|750.8|741.7|750.8|741.7|750.6|741.5|11
1655262190000|2022-06-15 03:03:10|750.9|741.8|751.25|742.15|751.25|742.15|750.7|741.6|20
1655262200000|2022-06-15 03:03:20|751.3|742.2|751.3|742.2|751.45|742.35|751.25|742.15|10
1655262210000|2022-06-15 03:03:30|750.83|741.73|750.73|741.63|750.83|741.73|750.73|741.63|3
1655262220000|2022-06-15 03:03:40|750.68|741.58|750.44|741.34|750.73|741.63|750.39|741.29|9
1655262230000|2022-06-15 03:03:50|750.6|741.5|750.49|741.39|750.6|741.5|750.34|741.24|10
1655262240000|2022-06-15 03:04:00|750.59|741.49|750.29|741.19|750.59|741.49|750.29|741.19|12
1655262250000|2022-06-15 03:04:10|750.39|741.29|750.29|741.19|750.39|741.29|750.23|741.13|13
1655262260000|2022-06-15 03:04:20|750.23|741.13|750.23|741.13|750.34|741.24|750.23|741.13|7
1655262270000|2022-06-15 03:04:30|750.29|741.19|750.34|741.24|750.39|741.29|750.29|741.19|12
1655262280000|2022-06-15 03:04:40|750.29|741.19|750.44|741.34|750.44|741.34|750.29|741.19|15
1655262290000|2022-06-15 03:04:50|750.39|741.29|749.73|740.63|750.39|741.29|749.73|740.63|6
1655262300000|2022-06-15 03:05:00|749.08|739.98|748.93|739.83|749.14|740.04|748.93|739.83|10
1655262310000|2022-06-15 03:05:10|748.9|739.8|748.63|739.53|748.93|739.83|748.63|739.53|4
1655262320000|2022-06-15 03:05:20|748.68|739.58|748.69|739.59|748.74|739.64|748.68|739.58|6
1655262330000|2022-06-15 03:05:30|748.79|739.69|748.77|739.67|749.5|740.4|748.69|739.59|17
1655262340000|2022-06-15 03:05:40|748.71|739.61|748.77|739.67|748.82|739.72|748.71|739.61|4
1655262350000|2022-06-15 03:05:50|748.87|739.77|749.25|740.15|749.35|740.25|748.87|739.77|9
1655262360000|2022-06-15 03:06:00|749.2|740.1|748.93|739.83|749.2|740.1|748.93|739.83|5
1655262370000|2022-06-15 03:06:10|748.92|739.82|748.89|739.79|748.92|739.82|748.89|739.79|2
1655262380000|2022-06-15 03:06:20|748.84|739.74|748.94|739.84|748.94|739.84|748.84|739.74|2
1655262390000|2022-06-15 03:06:30|748.89|739.79|748.89|739.79|748.94|739.84|748.84|739.74|6
1655262400000|2022-06-15 03:06:40|748.94|739.84|749.1|740|749.35|740.25|748.89|739.79|12
1655262410000|2022-06-15 03:06:50|749.02|739.92|748.92|739.82|749.02|739.92|748.92|739.82|2
1655262420000|2022-06-15 03:07:00|748.87|739.77|749.2|740.1|749.2|740.1|748.8|739.7|4
1655262430000|2022-06-15 03:07:10|749.15|740.05|749.08|739.98|749.25|740.15|748.97|739.87|13
1655262440000|2022-06-15 03:07:20|749.03|739.93|748.98|739.88|749.08|739.98|748.92|739.82|16
1655262450000|2022-06-15 03:07:30|749.08|739.98|748.92|739.82|749.45|740.35|748.92|739.82|23
1655262460000|2022-06-15 03:07:40|748.77|739.67|748.63|739.53|748.77|739.67|748.6|739.5|7
1655262470000|2022-06-15 03:07:50|748.79|739.69|748.73|739.63|748.79|739.69|748.62|739.52|16
1655262480000|2022-06-15 03:08:00|748.68|739.58|748.25|739.15|748.68|739.58|747.82|738.72|20
1655262490000|2022-06-15 03:08:10|748.2|739.1|747.91|738.81|748.2|739.1|747.62|738.52|26
1655262500000|2022-06-15 03:08:20|747.96|738.86|748.25|739.15|748.35|739.25|747.43|738.33|19
1655262510000|2022-06-15 03:08:30|748.1|739|748.08|738.98|748.31|739.21|748.05|738.95|12
1655262520000|2022-06-15 03:08:40|748.03|738.93|748.1|739|748.21|739.11|747.77|738.67|20
1655262530000|2022-06-15 03:08:50|748.05|738.95|747.52|738.42|748.12|739.02|747.52|738.42|19
1655262540000|2022-06-15 03:09:00|747.59|738.49|747.48|738.38|747.69|738.59|747.48|738.38|10
1655262550000|2022-06-15 03:09:10|747.37|738.27|747.94|738.84|748.13|739.03|747.37|738.27|18
1655262560000|2022-06-15 03:09:20|747.89|738.79|747.9|738.8|747.95|738.85|747.66|738.56|21
1655262570000|2022-06-15 03:09:30|747.85|738.75|747.8|738.7|747.9|738.8|747.8|738.7|7
1655262580000|2022-06-15 03:09:40|747.68|738.58|747.3|738.2|747.68|738.58|747.3|738.2|9
1655262590000|2022-06-15 03:09:50|747.37|738.27|747.3|738.2|747.42|738.32|747.3|738.2|4
1655262600000|2022-06-15 03:10:00|747.37|738.27|745.67|736.57|747.37|738.27|745.52|736.42|17
1655262610000|2022-06-15 03:10:10|745.85|736.75|745.65|736.55|746.15|737.05|745.65|736.55|23
1655262620000|2022-06-15 03:10:20|745.51|736.41|745.32|736.22|745.6|736.5|745.04|735.94|18
1655262640000|2022-06-15 03:10:40|745.34|736.24|745.32|736.22|745.43|736.33|745.32|736.22|7
1655262650000|2022-06-15 03:10:50|745.37|736.27|745.45|736.35|745.54|736.44|745.05|735.95|10
1655262660000|2022-06-15 03:11:00|745.46|736.36|747.15|738.05|747.15|738.05|745.46|736.36|25
1655262670000|2022-06-15 03:11:10|747.18|738.08|746.35|737.25|747.2|738.1|746.35|737.25|13
1655262680000|2022-06-15 03:11:20|746.3|737.2|746.3|737.2|746.3|737.2|745.9|736.8|12
1655262690000|2022-06-15 03:11:30|746.35|737.25|746.55|737.45|746.65|737.55|746.25|737.15|14
1655262700000|2022-06-15 03:11:40|746.6|737.5|746.95|737.85|746.95|737.85|746.6|737.5|18
1655262710000|2022-06-15 03:11:50|746.9|737.8|746.55|737.45|746.9|737.8|746.55|737.45|12
1655262720000|2022-06-15 03:12:00|746.6|737.5|747.25|738.15|747.25|738.15|746.3|737.2|16
1655262730000|2022-06-15 03:12:10|747.45|738.35|747.8|738.7|747.9|738.8|746.9|737.8|28
1655262740000|2022-06-15 03:12:20|747.85|738.75|747.95|738.85|748.2|739.1|747.85|738.75|16
1655262750000|2022-06-15 03:12:30|748|738.9|748.35|739.25|748.35|739.25|748|738.9|11
1655262760000|2022-06-15 03:12:40|748.25|739.15|748|738.9|748.55|739.45|748|738.9|17
1655262770000|2022-06-15 03:12:50|747.95|738.85|748.2|739.1|748.4|739.3|747.9|738.8|26
1655262780000|2022-06-15 03:13:00|748.3|739.2|748|738.9|748.3|739.2|747.95|738.85|8
1655262790000|2022-06-15 03:13:10|747.9|738.8|747.3|738.2|748|738.9|747.3|738.2|11
1655262800000|2022-06-15 03:13:20|747.45|738.35|748.05|738.95|748.3|739.2|747.3|738.2|17
1655262810000|2022-06-15 03:13:30|748|738.9|747.4|738.3|748|738.9|747.4|738.3|9
1655262820000|2022-06-15 03:13:40|747.45|738.35|748.2|739.1|748.25|739.15|747.45|738.35|13
1655262830000|2022-06-15 03:13:50|748.25|739.15|748.2|739.1|748.5|739.4|748.2|739.1|22
1655262840000|2022-06-15 03:14:00|748.25|739.15|747.78|738.68|748.35|739.25|747.78|738.68|18
1655262850000|2022-06-15 03:14:10|747.73|738.63|747.77|738.67|748.15|739.05|747.62|738.52|23
1655262860000|2022-06-15 03:14:20|747.89|738.79|748|738.9|748.15|739.05|747.89|738.79|9
1655262870000|2022-06-15 03:14:30|747.95|738.85|747.9|738.8|747.95|738.85|747.6|738.5|6
1655262880000|2022-06-15 03:14:40|748.1|739|748.45|739.35|748.45|739.35|748.1|739|6
1655262890000|2022-06-15 03:14:50|748.5|739.4|748|738.9|748.9|739.8|748|738.9|11
1655262900000|2022-06-15 03:15:00|747.95|738.85|747.6|738.5|748.2|739.1|747.55|738.45|17
1655262910000|2022-06-15 03:15:10|747.55|738.45|747.4|738.3|747.75|738.65|747.4|738.3|8
1655262920000|2022-06-15 03:15:20|747.3|738.2|747.65|738.55|747.65|738.55|747.3|738.2|23
1655262930000|2022-06-15 03:15:30|747.6|738.5|747.01|737.91|747.6|738.5|747.01|737.91|14
1655262940000|2022-06-15 03:15:40|747.05|737.95|747.1|738|747.15|738.05|747.05|737.95|4
1655262950000|2022-06-15 03:15:50|747.15|738.05|747.35|738.25|747.65|738.55|747.1|738|14
1655262960000|2022-06-15 03:16:00|747.3|738.2|748|738.9|748|738.9|747.25|738.15|18
1655262970000|2022-06-15 03:16:10|748.05|738.95|749.5|740.4|749.55|740.45|748.05|738.95|18
1655262980000|2022-06-15 03:16:20|749.6|740.5|750.1|741|750.2|741.1|749.55|740.45|20
1655262990000|2022-06-15 03:16:30|750.05|740.95|749.95|740.85|750.1|741|749.9|740.8|8
1655263000000|2022-06-15 03:16:40|750|740.9|750.1|741|750.1|741|749.9|740.8|8
1655263020000|2022-06-15 03:17:00|750.05|740.95|749.75|740.65|750.05|740.95|749.7|740.6|7
1655263030000|2022-06-15 03:17:10|749.85|740.75|749.3|740.2|749.9|740.8|749.3|740.2|10
1655263040000|2022-06-15 03:17:20|749.25|740.15|748.3|739.2|749.25|740.15|748.3|739.2|9
1655263050000|2022-06-15 03:17:30|748.25|739.15|748.15|739.05|748.25|739.15|748.15|739.05|6
1655263060000|2022-06-15 03:17:40|748.2|739.1|748.95|739.85|749.14|740.04|748.2|739.1|11
1655263070000|2022-06-15 03:17:50|748.9|739.8|748.3|739.2|748.95|739.85|748.3|739.2|8
1655263080000|2022-06-15 03:18:00|748.35|739.25|749.15|740.05|749.15|740.05|748.35|739.25|13
1655263090000|2022-06-15 03:18:10|749.1|740|749|739.9|749.1|740|749|739.9|5
1655263100000|2022-06-15 03:18:20|748.95|739.85|749.05|739.95|749.13|740.03|748.95|739.85|11
1655263110000|2022-06-15 03:18:30|749.1|740|749.15|740.05|749.15|740.05|748.95|739.85|11
1655263120000|2022-06-15 03:18:40|749.05|739.95|749.05|739.95|749.2|740.1|749|739.9|8
1655263130000|2022-06-15 03:18:50|749|739.9|749.35|740.25|749.35|740.25|748.95|739.85|10
1655263140000|2022-06-15 03:19:00|749.4|740.3|749.25|740.15|750.05|740.95|749.25|740.15|16
1655263150000|2022-06-15 03:19:10|749.18|740.08|749.35|740.25|749.35|740.25|749.09|739.99|7
1655263160000|2022-06-15 03:19:20|749.4|740.3|749.2|740.1|749.4|740.3|749.16|740.06|9
1655263170000|2022-06-15 03:19:30|749.25|740.15|748.95|739.85|749.35|740.25|748.85|739.75|12
1655263180000|2022-06-15 03:19:40|749|739.9|749.55|740.45|749.55|740.45|749|739.9|7
1655263190000|2022-06-15 03:19:50|749.5|740.4|749.6|740.5|749.75|740.65|749.5|740.4|13
1655263200000|2022-06-15 03:20:00|749.55|740.45|749.4|740.3|749.75|740.65|749.4|740.3|17
1655263210000|2022-06-15 03:20:10|749.35|740.25|749.35|740.25|749.4|740.3|749.22|740.12|16
1655263220000|2022-06-15 03:20:20|749.45|740.35|749.35|740.25|749.45|740.35|749.3|740.2|7
1655263230000|2022-06-15 03:20:30|749.25|740.15|749.35|740.25|749.35|740.25|749.25|740.15|5
1655263240000|2022-06-15 03:20:40|749.3|740.2|749.15|740.05|749.3|740.2|749.15|740.05|3
1655263250000|2022-06-15 03:20:50|749.25|740.15|748.65|739.55|749.25|740.15|748.65|739.55|14
1655263260000|2022-06-15 03:21:00|748.7|739.6|748.8|739.7|749.1|740|748.4|739.3|18
1655263270000|2022-06-15 03:21:10|748.45|739.35|748.35|739.25|748.45|739.35|748.35|739.25|3
1655263280000|2022-06-15 03:21:20|748.4|739.3|748.55|739.45|748.55|739.45|748.4|739.3|3
1655263290000|2022-06-15 03:21:30|748.5|739.4|748.5|739.4|748.5|739.4|748.45|739.35|5
1655263300000|2022-06-15 03:21:40|748.45|739.35|748.3|739.2|748.5|739.4|748.3|739.2|4
1655263310000|2022-06-15 03:21:50|748.35|739.25|748.35|739.25|748.4|739.3|748.3|739.2|5
1655263320000|2022-06-15 03:22:00|748.3|739.2|748|738.9|748.3|739.2|747.95|738.85|6
1655263330000|2022-06-15 03:22:10|748.1|739|747.85|738.75|748.1|739|747.5|738.4|19
1655263340000|2022-06-15 03:22:20|747.8|738.7|747.65|738.55|748.1|739|747.65|738.55|13
1655263350000|2022-06-15 03:22:30|747.6|738.5|746.76|737.66|747.6|738.5|746.47|737.37|20
1655263360000|2022-06-15 03:22:40|746.66|737.56|747.8|738.7|747.8|738.7|746.26|737.16|21
1655263370000|2022-06-15 03:22:50|747.7|738.6|747.8|738.7|748.05|738.95|747.7|738.6|12
1655263380000|2022-06-15 03:23:00|747.7|738.6|747.75|738.65|748.05|738.95|747.7|738.6|9
1655263390000|2022-06-15 03:23:10|747.65|738.55|747.42|738.32|747.65|738.55|747.42|738.32|3
1655263400000|2022-06-15 03:23:20|747.03|737.93|746.95|737.85|747.03|737.93|746.8|737.7|15
1655263410000|2022-06-15 03:23:30|747|737.9|747.45|738.35|747.6|738.5|747|737.9|14
1655263420000|2022-06-15 03:23:40|747.4|738.3|747.3|738.2|747.5|738.4|747.2|738.1|12
1655263430000|2022-06-15 03:23:50|747.35|738.25|746.72|737.62|747.35|738.25|746.72|737.62|11
1655263440000|2022-06-15 03:24:00|746.77|737.67|747.05|737.95|747.1|738|746.77|737.67|12
1655263450000|2022-06-15 03:24:10|747.25|738.15|746.93|737.83|747.25|738.15|746.93|737.83|9
1655263460000|2022-06-15 03:24:20|746.98|737.88|747.05|737.95|747.1|738|746.98|737.88|10
1655263470000|2022-06-15 03:24:30|747.11|738.01|747|737.9|747.11|738.01|747|737.9|3
1655263480000|2022-06-15 03:24:40|747.05|737.95|746.42|737.32|747.05|737.95|746.32|737.22|15
1655263490000|2022-06-15 03:24:50|746.37|737.27|746.4|737.3|746.75|737.65|746.35|737.25|12
1655263500000|2022-06-15 03:25:00|746.35|737.25|746.3|737.2|746.5|737.4|746.3|737.2|8
1655263510000|2022-06-15 03:25:10|746.11|737.01|745.81|736.71|746.11|737.01|745.81|736.71|7
1655263520000|2022-06-15 03:25:20|745.93|736.83|745.84|736.74|746.37|737.27|745.84|736.74|11
1655263530000|2022-06-15 03:25:30|745.8|736.7|745.18|736.08|745.8|736.7|745.16|736.06|22
1655263540000|2022-06-15 03:25:40|745.38|736.28|746.15|737.05|746.15|737.05|745.33|736.23|16
1655263550000|2022-06-15 03:25:50|746.2|737.1|747.1|738|747.2|738.1|746|736.9|19
1655263560000|2022-06-15 03:26:00|747.05|737.95|746.2|737.1|747.05|737.95|745.9|736.8|19
1655263570000|2022-06-15 03:26:10|746.15|737.05|746.05|736.95|746.25|737.15|745.95|736.85|13
1655263580000|2022-06-15 03:26:20|746|736.9|746.1|737|746.4|737.3|746|736.9|10
1655263590000|2022-06-15 03:26:30|746.15|737.05|746.2|737.1|746.2|737.1|746|736.9|9
1655263600000|2022-06-15 03:26:40|746.3|737.2|746.35|737.25|746.6|737.5|746.3|737.2|10
1655263610000|2022-06-15 03:26:50|746.55|737.45|746.1|737|746.55|737.45|746|736.9|12
1655263620000|2022-06-15 03:27:00|746.15|737.05|746.4|737.3|746.45|737.35|746.15|737.05|9
1655263630000|2022-06-15 03:27:10|746.45|737.35|746.46|737.36|746.65|737.55|746.36|737.26|12
1655263640000|2022-06-15 03:27:20|746.4|737.3|746.38|737.28|746.45|737.35|746.23|737.13|15
1655263650000|2022-06-15 03:27:30|746.43|737.33|746.55|737.45|747.05|737.95|746.43|737.33|20
1655263660000|2022-06-15 03:27:40|746.6|737.5|746.85|737.75|747|737.9|746.6|737.5|17
1655263670000|2022-06-15 03:27:50|747.05|737.95|746.75|737.65|747.25|738.15|746.75|737.65|19
1655263680000|2022-06-15 03:28:00|746.7|737.6|746.7|737.6|747|737.9|746.65|737.55|10
1655263690000|2022-06-15 03:28:10|746.75|737.65|746.65|737.55|746.85|737.75|746.5|737.4|22
1655263700000|2022-06-15 03:28:20|746.5|737.4|746.85|737.75|746.85|737.75|746.4|737.3|16
1655263710000|2022-06-15 03:28:30|746.9|737.8|746.8|737.7|746.95|737.85|746.65|737.55|16
1655263720000|2022-06-15 03:28:40|746.75|737.65|746.38|737.28|747|737.9|746.38|737.28|13
1655263730000|2022-06-15 03:28:50|746.45|737.35|746.95|737.85|747|737.9|746.45|737.35|17
1655263740000|2022-06-15 03:29:00|747|737.9|747.65|738.55|748.1|739|747|737.9|26
1655263750000|2022-06-15 03:29:10|747.7|738.6|747.6|738.5|747.85|738.75|747.3|738.2|18
1655263760000|2022-06-15 03:29:20|747.55|738.45|747.3|738.2|747.6|738.5|747.15|738.05|19
1655263770000|2022-06-15 03:29:30|747.25|738.15|747.65|738.55|747.65|738.55|747.25|738.15|10
1655263790000|2022-06-15 03:29:50|747.6|738.5|747.6|738.5|747.6|738.5|747.5|738.4|3
1655263800000|2022-06-15 03:30:00|747.15|738.05|746.16|737.06|747.15|738.05|746.16|737.06|12
1655263810000|2022-06-15 03:30:10|746.31|737.21|746.16|737.06|746.6|737.5|746.16|737.06|12
1655263820000|2022-06-15 03:30:20|746.21|737.11|746.6|737.5|746.65|737.55|746.16|737.06|8
1655263830000|2022-06-15 03:30:30|746.65|737.55|747.15|738.05|747.15|738.05|746.44|737.34|25
1655263840000|2022-06-15 03:30:40|747.25|738.15|746.26|737.16|747.25|738.15|746.21|737.11|20
1655263850000|2022-06-15 03:30:50|746.21|737.11|746.85|737.75|746.85|737.75|746.16|737.06|9
1655263860000|2022-06-15 03:31:00|746.8|737.7|746.95|737.85|747.1|738|746.6|737.5|20
1655263870000|2022-06-15 03:31:10|747|737.9|746.65|737.55|747|737.9|746.6|737.5|19
1655263880000|2022-06-15 03:31:20|746.7|737.6|746.6|737.5|746.85|737.75|746.35|737.25|21
1655263890000|2022-06-15 03:31:30|746.65|737.55|746.75|737.65|746.9|737.8|746.55|737.45|19
1655263900000|2022-06-15 03:31:40|746.7|737.6|746.27|737.17|746.85|737.75|746.27|737.17|13
1655263910000|2022-06-15 03:31:50|746.32|737.22|746.3|737.2|746.35|737.25|746.2|737.1|19
1655263920000|2022-06-15 03:32:00|746.39|737.29|746.6|737.5|746.9|737.8|746.04|736.94|24
1655263930000|2022-06-15 03:32:10|746.55|737.45|746.35|737.25|746.55|737.45|746.25|737.15|16
1655263940000|2022-06-15 03:32:20|746.3|737.2|746.4|737.3|746.75|737.65|746.3|737.2|22
1655263950000|2022-06-15 03:32:30|746.35|737.25|746.7|737.6|746.8|737.7|746.3|737.2|15
1655263960000|2022-06-15 03:32:40|746.65|737.55|746.85|737.75|747|737.9|746.6|737.5|11
1655263970000|2022-06-15 03:32:50|746.8|737.7|746.9|737.8|746.9|737.8|746.65|737.55|15
1655263980000|2022-06-15 03:33:00|746.95|737.85|747.5|738.4|747.85|738.75|746.95|737.85|17
1655263990000|2022-06-15 03:33:10|747.45|738.35|747.2|738.1|747.45|738.35|747.05|737.95|11
1655264000000|2022-06-15 03:33:20|747.15|738.05|746.8|737.7|747.3|738.2|746.75|737.65|24
1655264010000|2022-06-15 03:33:30|746.75|737.65|747.15|738.05|747.2|738.1|746.75|737.65|29
1655264020000|2022-06-15 03:33:40|747.1|738|747.9|738.8|748|738.9|747|737.9|20
1655264030000|2022-06-15 03:33:50|747.95|738.85|748.85|739.75|748.85|739.75|747.95|738.85|11
1655264040000|2022-06-15 03:34:00|748.8|739.7|748.9|739.8|749.15|740.05|748.75|739.65|13
1655264050000|2022-06-15 03:34:10|748.85|739.75|748.15|739.05|748.9|739.8|748.15|739.05|13
1655264060000|2022-06-15 03:34:20|748.2|739.1|749|739.9|749.05|739.95|748.15|739.05|16
1655264070000|2022-06-15 03:34:30|748.95|739.85|748.9|739.8|749.1|740|748.75|739.65|13
1655264080000|2022-06-15 03:34:40|748.85|739.75|748.95|739.85|749|739.9|748.75|739.65|13
1655264090000|2022-06-15 03:34:50|748.9|739.8|748.95|739.85|749.15|740.05|748.85|739.75|11
1655264100000|2022-06-15 03:35:00|748.9|739.8|748.8|739.7|748.9|739.8|748.4|739.3|13
1655264110000|2022-06-15 03:35:10|748.75|739.65|748.2|739.1|748.75|739.65|748.1|739|7
1655264120000|2022-06-15 03:35:20|748.15|739.05|747.95|738.85|748.2|739.1|747.75|738.65|14
1655264130000|2022-06-15 03:35:30|748.05|738.95|747.75|738.65|748.05|738.95|747.7|738.6|14
1655264140000|2022-06-15 03:35:40|747.8|738.7|747.05|737.95|747.8|738.7|747.05|737.95|8
1655264150000|2022-06-15 03:35:50|747.15|738.05|746.7|737.6|747.15|738.05|746.65|737.55|13
1655264160000|2022-06-15 03:36:00|746.8|737.7|746.65|737.55|746.8|737.7|746.65|737.55|9
1655264170000|2022-06-15 03:36:10|746.75|737.65|746.31|737.21|746.75|737.65|746.27|737.17|8
1655264180000|2022-06-15 03:36:20|746.27|737.17|746.25|737.15|746.41|737.31|746.2|737.1|10
1655264190000|2022-06-15 03:36:30|746.2|737.1|745.96|736.86|746.75|737.65|745.96|736.86|20
1655264200000|2022-06-15 03:36:40|745.91|736.81|745.91|736.81|745.96|736.86|745.86|736.76|8
1655264210000|2022-06-15 03:36:50|746.06|736.96|745.96|736.86|746.06|736.96|745.96|736.86|5
1655264220000|2022-06-15 03:37:00|745.91|736.81|745.91|736.81|746.06|736.96|745.86|736.76|11
1655264230000|2022-06-15 03:37:10|746.01|736.91|745.96|736.86|746.01|736.91|745.86|736.76|11
1655264240000|2022-06-15 03:37:20|745.91|736.81|745.91|736.81|745.96|736.86|745.86|736.76|7
1655264250000|2022-06-15 03:37:30|745.86|736.76|745.86|736.76|745.91|736.81|745.86|736.76|7
1655264260000|2022-06-15 03:37:40|745.91|736.81|745.71|736.61|745.91|736.81|745.65|736.55|6
1655264270000|2022-06-15 03:37:50|745.78|736.68|745.8|736.7|745.8|736.7|745.7|736.6|7
1655264280000|2022-06-15 03:38:00|745.75|736.65|746.1|737|746.1|737|745.45|736.35|16
1655264290000|2022-06-15 03:38:10|746.15|737.05|746.55|737.45|746.55|737.45|746.05|736.95|24
1655264300000|2022-06-15 03:38:20|746.45|737.35|746.8|737.7|746.9|737.8|746.4|737.3|17
1655264310000|2022-06-15 03:38:30|746.7|737.6|745.65|736.55|746.7|737.6|745.4|736.3|18
1655264320000|2022-06-15 03:38:40|745.55|736.45|745.75|736.65|745.85|736.75|745.3|736.2|22
1655264330000|2022-06-15 03:38:50|745.7|736.6|745.65|736.55|745.75|736.65|745.65|736.55|9
1655264340000|2022-06-15 03:39:00|745.6|736.5|745.8|736.7|746|736.9|745.1|736|29
1655264350000|2022-06-15 03:39:10|745.6|736.5|745.95|736.85|745.95|736.85|745.55|736.45|9
1655264360000|2022-06-15 03:39:20|745.9|736.8|745.7|736.6|746|736.9|745.6|736.5|19
1655264370000|2022-06-15 03:39:30|745.85|736.75|745.8|736.7|745.85|736.75|745.7|736.6|7
1655264380000|2022-06-15 03:39:40|745.85|736.75|745.8|736.7|746.1|737|745.8|736.7|17
1655264390000|2022-06-15 03:39:50|745.95|736.85|745.85|736.75|746.05|736.95|745.65|736.55|17
1655264400000|2022-06-15 03:40:00|745.8|736.7|745.6|736.5|745.8|736.7|745.15|736.05|18
1655264410000|2022-06-15 03:40:10|745.55|736.45|745.55|736.45|745.75|736.65|745.55|736.45|10
1655264420000|2022-06-15 03:40:20|745.5|736.4|745.7|736.6|745.85|736.75|745.5|736.4|13
1655264430000|2022-06-15 03:40:30|745.65|736.55|746|736.9|746|736.9|745.55|736.45|12
1655264440000|2022-06-15 03:40:40|746.1|737|746|736.9|746.35|737.25|746|736.9|16
1655264450000|2022-06-15 03:40:50|745.95|736.85|745.95|736.85|746.05|736.95|745.9|736.8|8
1655264460000|2022-06-15 03:41:00|745.8|736.7|745.8|736.7|746|736.9|745.55|736.45|21
1655264470000|2022-06-15 03:41:10|745.75|736.65|745.25|736.15|745.9|736.8|745.25|736.15|17
1655264480000|2022-06-15 03:41:20|745.2|736.1|745.65|736.55|745.75|736.65|745|735.9|18
1655264490000|2022-06-15 03:41:30|745.6|736.5|745.75|736.65|746.05|736.95|745|735.9|23
1655264500000|2022-06-15 03:41:40|745.7|736.6|746.05|736.95|746.35|737.25|745.7|736.6|22
1655264510000|2022-06-15 03:41:50|746.1|737|745.2|736.1|746.1|737|745.2|736.1|10
1655264520000|2022-06-15 03:42:00|745.25|736.15|745.6|736.5|745.7|736.6|745.2|736.1|16
1655264530000|2022-06-15 03:42:10|745.55|736.45|745.6|736.5|745.75|736.65|745.5|736.4|13
1655264540000|2022-06-15 03:42:20|745.5|736.4|745.65|736.55|745.85|736.75|745.45|736.35|18
1655264550000|2022-06-15 03:42:30|745.75|736.65|745.75|736.65|745.95|736.85|745.7|736.6|19
1655264560000|2022-06-15 03:42:40|745.8|736.7|745.41|736.31|746|736.9|745.41|736.31|21
1655264570000|2022-06-15 03:42:50|745.28|736.18|744.8|735.7|745.28|736.18|744.65|735.55|20
1655264580000|2022-06-15 03:43:00|744.9|735.8|744.75|735.65|745.1|736|744.75|735.65|14
1655264590000|2022-06-15 03:43:10|744.8|735.7|744.85|735.75|744.95|735.85|744.7|735.6|15
1655264600000|2022-06-15 03:43:20|744.8|735.7|744.75|735.65|744.8|735.7|744.65|735.55|9
1655264610000|2022-06-15 03:43:30|744.7|735.6|744.44|735.34|744.8|735.7|744.39|735.29|12
1655264620000|2022-06-15 03:43:40|744.39|735.29|744.75|735.65|745.3|736.2|744.39|735.29|17
1655264630000|2022-06-15 03:43:50|744.7|735.6|744.85|735.75|744.95|735.85|744.7|735.6|13
1655264640000|2022-06-15 03:44:00|744.8|735.7|744.85|735.75|744.9|735.8|744.75|735.65|8
1655264650000|2022-06-15 03:44:10|744.95|735.85|745|735.9|745.15|736.05|744.95|735.85|17
1655264660000|2022-06-15 03:44:20|745.05|735.95|745.2|736.1|745.9|736.8|745.05|735.95|21
1655264670000|2022-06-15 03:44:30|745.15|736.05|745.7|736.6|745.75|736.65|745.15|736.05|13
1655264680000|2022-06-15 03:44:40|745.65|736.55|744.64|735.54|745.65|736.55|744.44|735.34|16
1655264690000|2022-06-15 03:44:50|744.59|735.49|744.07|734.97|744.74|735.64|743.97|734.87|25
1655264700000|2022-06-15 03:45:00|744.02|734.92|743.78|734.68|744.25|735.15|743.71|734.61|12
1655264710000|2022-06-15 03:45:10|743.83|734.73|744.8|735.7|744.8|735.7|743.83|734.73|15
1655264720000|2022-06-15 03:45:20|744.85|735.75|745.1|736|745.15|736.05|744.85|735.75|22
1655264730000|2022-06-15 03:45:30|745.15|736.05|745.25|736.15|745.85|736.75|745.15|736.05|15
1655264740000|2022-06-15 03:45:40|745.15|736.05|745.15|736.05|745.25|736.15|745|735.9|11
1655264750000|2022-06-15 03:45:50|745.2|736.1|745.15|736.05|745.25|736.15|745.1|736|11
1655264760000|2022-06-15 03:46:00|745.25|736.15|745.65|736.55|745.65|736.55|745.1|736|22
1655264770000|2022-06-15 03:46:10|745.75|736.65|746.05|736.95|746.25|737.15|745.7|736.6|22
1655264780000|2022-06-15 03:46:20|746|736.9|745.65|736.55|746.1|737|745.65|736.55|21
1655264790000|2022-06-15 03:46:30|745.75|736.65|745.95|736.85|746.05|736.95|745.55|736.45|16
1655264800000|2022-06-15 03:46:40|745.9|736.8|745.75|736.65|746.45|737.35|745.65|736.55|25
1655264810000|2022-06-15 03:46:50|745.7|736.6|745.65|736.55|746.1|737|745.65|736.55|14
1655264820000|2022-06-15 03:47:00|745.6|736.5|745.47|736.37|745.65|736.55|745.32|736.22|11
1655264830000|2022-06-15 03:47:10|745.52|736.42|745.9|736.8|745.95|736.85|745.47|736.37|21
1655264840000|2022-06-15 03:47:20|745.95|736.85|745.9|736.8|746.2|737.1|745.75|736.65|21
1655264850000|2022-06-15 03:47:30|745.95|736.85|746.55|737.45|746.6|737.5|745.85|736.75|19
1655264860000|2022-06-15 03:47:40|746.6|737.5|747.25|738.15|747.75|738.65|746.6|737.5|23
1655264870000|2022-06-15 03:47:50|747.2|738.1|746.25|737.15|747.2|738.1|746.05|736.95|22
1655264880000|2022-06-15 03:48:00|746.2|737.1|746.2|737.1|746.25|737.15|746.15|737.05|13
1655264890000|2022-06-15 03:48:10|746.1|737|745.73|736.63|746.1|737|745.58|736.48|12
1655264900000|2022-06-15 03:48:20|745.63|736.53|746.15|737.05|746.25|737.15|745.63|736.53|17
1655264910000|2022-06-15 03:48:30|746.1|737|746.05|736.95|746.2|737.1|746|736.9|16
1655264920000|2022-06-15 03:48:40|746|736.9|745.8|736.7|746|736.9|745.8|736.7|8
1655264930000|2022-06-15 03:48:50|746|736.9|746.15|737.05|746.2|737.1|746|736.9|10
1655264940000|2022-06-15 03:49:00|746.1|737|747.05|737.95|747.35|738.25|746.05|736.95|23
1655264950000|2022-06-15 03:49:10|746.85|737.75|747.05|737.95|747.15|738.05|746.85|737.75|13
1655264960000|2022-06-15 03:49:20|747|737.9|746.7|737.6|747.25|738.15|746.7|737.6|19
1655264970000|2022-06-15 03:49:30|746.6|737.5|746.85|737.75|746.85|737.75|746.2|737.1|23
1655264980000|2022-06-15 03:49:40|746.8|737.7|746.7|737.6|746.9|737.8|746.65|737.55|12
1655264990000|2022-06-15 03:49:50|746.8|737.7|746.75|737.65|746.9|737.8|746.7|737.6|13
1655265000000|2022-06-15 03:50:00|746.85|737.75|747.1|738|747.75|738.65|746.85|737.75|17
1655265010000|2022-06-15 03:50:10|747.15|738.05|746.95|737.85|747.15|738.05|746.85|737.75|12
1655265020000|2022-06-15 03:50:20|746.9|737.8|746.85|737.75|746.9|737.8|746.8|737.7|6
1655265030000|2022-06-15 03:50:30|746.8|737.7|746.35|737.25|746.8|737.7|746.25|737.15|16
1655265040000|2022-06-15 03:50:40|746.45|737.35|746.2|737.1|746.5|737.4|746.2|737.1|14
1655265050000|2022-06-15 03:50:50|746.15|737.05|746.2|737.1|746.2|737.1|746.1|737|8
1655265060000|2022-06-15 03:51:00|746.3|737.2|745.85|736.75|746.35|737.25|745.75|736.65|13
1655265070000|2022-06-15 03:51:10|745.41|736.31|745.15|736.05|745.41|736.31|745.15|736.05|10
1655265080000|2022-06-15 03:51:20|745.2|736.1|745.85|736.75|745.95|736.85|745.2|736.1|18
1655265090000|2022-06-15 03:51:30|745.9|736.8|746.45|737.35|746.45|737.35|745.9|736.8|17
1655265100000|2022-06-15 03:51:40|746.4|737.3|745.9|736.8|746.4|737.3|745.8|736.7|9
1655265110000|2022-06-15 03:51:50|746|736.9|746.15|737.05|746.25|737.15|746|736.9|13
1655265120000|2022-06-15 03:52:00|746.2|737.1|746.85|737.75|746.85|737.75|746.2|737.1|17
1655265130000|2022-06-15 03:52:10|746.8|737.7|746.15|737.05|746.85|737.75|745.9|736.8|18
1655265140000|2022-06-15 03:52:20|746.1|737|745.85|736.75|746.1|737|745.75|736.65|19
1655265150000|2022-06-15 03:52:30|745.8|736.7|745.85|736.75|745.85|736.75|745.75|736.65|14
1655265160000|2022-06-15 03:52:40|745.8|736.7|745.75|736.65|745.9|736.8|745.75|736.65|8
1655265170000|2022-06-15 03:52:50|745.7|736.6|745.51|736.41|745.9|736.8|745.51|736.41|11
1655265180000|2022-06-15 03:53:00|745.46|736.36|745.41|736.31|745.46|736.36|745.41|736.31|4
1655265190000|2022-06-15 03:53:10|745.37|736.27|745.37|736.27|745.37|736.27|745.37|736.27|1
1655265200000|2022-06-15 03:53:20|745.46|736.36|745.46|736.36|745.46|736.36|745.41|736.31|3
1655265210000|2022-06-15 03:53:30|745.85|736.75|745.15|736.05|745.85|736.75|745.1|736|14
1655265220000|2022-06-15 03:53:40|745.05|735.95|745.35|736.25|745.4|736.3|745.05|735.95|7
1655265230000|2022-06-15 03:53:50|745.4|736.3|744.9|735.8|745.4|736.3|744.9|735.8|17
1655265240000|2022-06-15 03:54:00|745|735.9|745|735.9|745|735.9|745|735.9|1
1655265250000|2022-06-15 03:54:10|745.05|735.95|745.25|736.15|745.3|736.2|745.05|735.95|5
1655265260000|2022-06-15 03:54:20|745.3|736.2|744.9|735.8|745.3|736.2|744.85|735.75|13
1655265270000|2022-06-15 03:54:30|744.85|735.75|744.35|735.25|744.85|735.75|744.25|735.15|11
1655265280000|2022-06-15 03:54:40|744.4|735.3|744.9|735.8|744.95|735.85|744.4|735.3|12
1655265290000|2022-06-15 03:54:50|744.95|735.85|745.15|736.05|745.15|736.05|744.85|735.75|12
1655265300000|2022-06-15 03:55:00|745.3|736.2|744.95|735.85|745.3|736.2|744.95|735.85|13
1655265310000|2022-06-15 03:55:10|744.9|735.8|744.8|735.7|744.9|735.8|744.4|735.3|15
1655265320000|2022-06-15 03:55:20|744.75|735.65|744.85|735.75|745.1|736|744.55|735.45|28
1655265330000|2022-06-15 03:55:30|745|735.9|745.6|736.5|745.6|736.5|744.9|735.8|14
1655265340000|2022-06-15 03:55:40|745.5|736.4|745.8|736.7|745.95|736.85|745.5|736.4|16
1655265350000|2022-06-15 03:55:50|745.75|736.65|745.8|736.7|745.85|736.75|745.75|736.65|6
1655265360000|2022-06-15 03:56:00|745.75|736.65|745.65|736.55|745.75|736.65|745.65|736.55|3
1655265370000|2022-06-15 03:56:10|745.6|736.5|746.1|737|746.1|737|744.9|735.8|15
1655265380000|2022-06-15 03:56:20|746.15|737.05|746.2|737.1|746.3|737.2|746.1|737|7
1655265390000|2022-06-15 03:56:30|746.15|737.05|746.3|737.2|746.3|737.2|746.15|737.05|4
1655265400000|2022-06-15 03:56:40|746.25|737.15|746.25|737.15|746.25|737.15|746.2|737.1|3
1655265410000|2022-06-15 03:56:50|746.2|737.1|746.35|737.25|746.45|737.35|746.2|737.1|12
1655265420000|2022-06-15 03:57:00|746.25|737.15|746.25|737.15|746.25|737.15|746.15|737.05|6
1655265430000|2022-06-15 03:57:10|746.2|737.1|744.5|735.4|746.2|737.1|744.4|735.3|25
1655265440000|2022-06-15 03:57:20|744.45|735.35|744.35|735.25|744.45|735.35|744.25|735.15|13
1655265450000|2022-06-15 03:57:30|744.3|735.2|744.25|735.15|744.45|735.35|743.71|734.61|24
1655265460000|2022-06-15 03:57:40|744.4|735.3|744.2|735.1|744.45|735.35|744.15|735.05|21
1655265470000|2022-06-15 03:57:50|744.15|735.05|744.35|735.25|744.45|735.35|743.75|734.65|27
1655265480000|2022-06-15 03:58:00|744.3|735.2|744|734.9|744.35|735.25|743.63|734.53|28
1655265490000|2022-06-15 03:58:10|743.95|734.85|743.7|734.6|744.05|734.95|743.7|734.6|16
1655265500000|2022-06-15 03:58:20|743.6|734.5|743.35|734.25|743.7|734.6|743.25|734.15|15
1655265510000|2022-06-15 03:58:30|743.25|734.15|743.3|734.2|743.55|734.45|743.15|734.05|17
1655265520000|2022-06-15 03:58:40|743.25|734.15|742.85|733.75|743.3|734.2|742.7|733.6|17
1655265530000|2022-06-15 03:58:50|742.9|733.8|742.95|733.85|743.2|734.1|742.9|733.8|27
1655265540000|2022-06-15 03:59:00|743|733.9|743.05|733.95|743.15|734.05|742.45|733.35|23
1655265550000|2022-06-15 03:59:10|743|733.9|743.25|734.15|743.4|734.3|743|733.9|12
1655265560000|2022-06-15 03:59:20|742.85|733.75|743.35|734.25|743.4|734.3|742.16|733.06|30
1655265570000|2022-06-15 03:59:30|743.25|734.15|744.2|735.1|744.25|735.15|743.25|734.15|17
1655265580000|2022-06-15 03:59:40|744.25|735.15|744.35|735.25|744.45|735.35|744.1|735|15
1655265590000|2022-06-15 03:59:50|744.4|735.3|744.6|735.5|744.6|735.5|744.3|735.2|9
1655265600000|2022-06-15 04:00:00|744.55|735.45|743.25|734.15|744.6|735.5|743.2|734.1|24
1655265610000|2022-06-15 04:00:10|743.3|734.2|744.15|735.05|744.3|735.2|742.9|733.8|26
1655265620000|2022-06-15 04:00:20|744.1|735|743.15|734.05|744.2|735.1|743|733.9|28
1655265630000|2022-06-15 04:00:30|743.2|734.1|743.6|734.5|743.65|734.55|743.05|733.95|29
1655265640000|2022-06-15 04:00:40|743.65|734.55|743.55|734.45|743.85|734.75|743.55|734.45|20
1655265650000|2022-06-15 04:00:50|743.5|734.4|742.55|733.45|743.5|734.4|742.55|733.45|19
1655265660000|2022-06-15 04:01:00|742.5|733.4|742.25|733.15|743.15|734.05|742.25|733.15|24
1655265670000|2022-06-15 04:01:10|742.07|732.97|741.06|731.96|742.07|732.97|741.06|731.96|19
1655265680000|2022-06-15 04:01:20|741.16|732.06|742.3|733.2|742.35|733.25|741.06|731.96|24
1655265690000|2022-06-15 04:01:30|742.25|733.15|741.95|732.85|742.25|733.15|741.95|732.85|13
1655265700000|2022-06-15 04:01:40|742|732.9|741.3|732.2|742|732.9|741.3|732.2|10
1655265710000|2022-06-15 04:01:50|741.16|732.06|740.75|731.65|741.85|732.75|740.65|731.55|21
1655265720000|2022-06-15 04:02:00|740.7|731.6|739.75|730.65|740.85|731.75|739.75|730.65|15
1655265730000|2022-06-15 04:02:10|739.7|730.6|739.8|730.7|739.95|730.85|739.6|730.5|20
1655265740000|2022-06-15 04:02:20|739.75|730.65|739.05|729.95|740.1|731|739.05|729.95|22
1655265750000|2022-06-15 04:02:30|738.86|729.76|739.1|730|739.25|730.15|738.55|729.45|28
1655265760000|2022-06-15 04:02:40|739.15|730.05|738.7|729.6|739.15|730.05|738.55|729.45|16
1655265770000|2022-06-15 04:02:50|738.75|729.65|738.6|729.5|738.85|729.75|738.58|729.48|23
1655265780000|2022-06-15 04:03:00|738.55|729.45|738.32|729.22|738.6|729.5|738.27|729.17|14
1655265790000|2022-06-15 04:03:10|738.27|729.17|738.06|728.96|738.47|729.37|738.06|728.96|22
1655265800000|2022-06-15 04:03:20|737.97|728.87|739|729.9|739.1|730|737.7|728.6|19
1655265810000|2022-06-15 04:03:30|738.95|729.85|738.15|729.05|738.95|729.85|737.88|728.78|18
1655265820000|2022-06-15 04:03:40|738.2|729.1|738.3|729.2|738.7|729.6|738.2|729.1|23
1655265830000|2022-06-15 04:03:50|738.25|729.15|738.17|729.07|738.45|729.35|738.17|729.07|16
1655265840000|2022-06-15 04:04:00|738.02|728.92|738.22|729.12|738.27|729.17|738.02|728.92|18
1655265850000|2022-06-15 04:04:10|738.17|729.07|737.7|728.6|738.32|729.22|737.7|728.6|13
1655265860000|2022-06-15 04:04:20|737.75|728.65|737.65|728.55|737.75|728.65|737.6|728.5|7
1655265870000|2022-06-15 04:04:30|737.6|728.5|737.3|728.2|737.6|728.5|737.25|728.15|12
1655265880000|2022-06-15 04:04:40|737.25|728.15|737.4|728.3|737.45|728.35|737.25|728.15|5
1655265890000|2022-06-15 04:04:50|737.35|728.25|737.3|728.2|737.35|728.25|737.25|728.15|6
1655265900000|2022-06-15 04:05:00|737.25|728.15|736.94|727.84|737.25|728.15|736.94|727.84|3
1655265910000|2022-06-15 04:05:10|736.86|727.76|736.94|727.84|737.09|727.99|736.86|727.76|14
1655265920000|2022-06-15 04:05:20|736.56|727.46|736.56|727.46|736.65|727.55|736.56|727.46|5
1655265930000|2022-06-15 04:05:30|736.6|727.5|736.05|726.95|736.6|727.5|736.04|726.94|7
1655265940000|2022-06-15 04:05:40|736.1|727|736.35|727.25|736.35|727.25|736|726.9|18
1655265950000|2022-06-15 04:05:50|736.4|727.3|736.2|727.1|736.4|727.3|736.1|727|13
1655265960000|2022-06-15 04:06:00|736.25|727.15|735.8|726.7|736.25|727.15|735.55|726.45|21
1655265970000|2022-06-15 04:06:10|735.6|726.5|735.17|726.07|735.6|726.5|735.05|725.95|25
1655265980000|2022-06-15 04:06:20|735.25|726.15|734.16|725.06|735.25|726.15|734.16|725.06|27
1655265990000|2022-06-15 04:06:30|734.12|725.02|734.55|725.45|734.65|725.55|733.19|724.09|28
1655266000000|2022-06-15 04:06:40|734.6|725.5|734.05|724.95|734.6|725.5|733.56|724.46|19
1655266010000|2022-06-15 04:06:50|734.15|725.05|734.85|725.75|735.36|726.26|733.95|724.85|29
1655266020000|2022-06-15 04:07:00|734.6|725.5|734.15|725.05|734.6|725.5|733.9|724.8|17
1655266030000|2022-06-15 04:07:10|734.25|725.15|734.2|725.1|734.65|725.55|734.2|725.1|16
1655266040000|2022-06-15 04:07:20|734.15|725.05|734.15|725.05|734.2|725.1|734.05|724.95|5
1655266050000|2022-06-15 04:07:30|734.1|725|734.35|725.25|734.35|725.25|734.05|724.95|16
1655266060000|2022-06-15 04:07:40|734.4|725.3|734|724.9|735|725.9|734|724.9|22
1655266070000|2022-06-15 04:07:50|734.15|725.05|733.95|724.85|734.3|725.2|733.95|724.85|12
1655266080000|2022-06-15 04:08:00|734.1|725|734.05|724.95|734.1|725|734.05|724.95|2
1655266090000|2022-06-15 04:08:10|734|724.9|733.27|724.17|734|724.9|733.27|724.17|6
1655266100000|2022-06-15 04:08:20|733.19|724.09|732.95|723.85|733.19|724.09|732.68|723.58|9
1655266110000|2022-06-15 04:08:30|733|723.9|732.15|723.05|733.86|724.76|732.15|723.05|29
1655266120000|2022-06-15 04:08:40|732.1|723|732.3|723.2|732.4|723.3|731.8|722.7|20
1655266130000|2022-06-15 04:08:50|732.35|723.25|732.25|723.15|732.4|723.3|732.25|723.15|10
1655266140000|2022-06-15 04:09:00|732.2|723.1|732.75|723.65|732.85|723.75|732.2|723.1|16
1655266150000|2022-06-15 04:09:10|732.8|723.7|732.25|723.15|732.8|723.7|732|722.9|17
1655266160000|2022-06-15 04:09:20|732.35|723.25|731.95|722.85|732.5|723.4|731.9|722.8|27
1655266170000|2022-06-15 04:09:30|731.9|722.8|731.35|722.25|732.1|723|731.3|722.2|24
1655266180000|2022-06-15 04:09:40|731.25|722.15|730.5|721.4|731.25|722.15|729.35|720.25|27
1655266190000|2022-06-15 04:09:50|730.55|721.45|729.55|720.45|730.55|721.45|729.55|720.45|22
1655266200000|2022-06-15 04:10:00|729.41|720.31|730.05|720.95|730.5|721.4|729.15|720.05|27
1655266210000|2022-06-15 04:10:10|729.95|720.85|729.25|720.15|729.95|720.85|728.7|719.6|26
1655266220000|2022-06-15 04:10:20|729.35|720.25|729.65|720.55|729.65|720.55|729.2|720.1|23
1655266230000|2022-06-15 04:10:30|729.6|720.5|729.15|720.05|729.65|720.55|729.05|719.95|21
1655266240000|2022-06-15 04:10:40|729.1|720|728.55|719.45|729.1|720|727.8|718.7|23
1655266250000|2022-06-15 04:10:50|728.6|719.5|728.4|719.3|728.7|719.6|728.4|719.3|14
1655266260000|2022-06-15 04:11:00|728.35|719.25|728|718.9|728.5|719.4|727.95|718.85|22
1655266270000|2022-06-15 04:11:10|727.95|718.85|727.37|718.27|728.55|719.45|727.37|718.27|21
1655266280000|2022-06-15 04:11:20|727.26|718.16|727.25|718.15|727.4|718.3|726.98|717.88|14
1655266290000|2022-06-15 04:11:30|727.2|718.1|727.35|718.25|727.4|718.3|726.93|717.83|17
1655266300000|2022-06-15 04:11:40|727.4|718.3|727.1|718|727.65|718.55|727.05|717.95|22
1655266310000|2022-06-15 04:11:50|727.05|717.95|727.1|718|727.25|718.15|726.9|717.8|19
1655266320000|2022-06-15 04:12:00|727.3|718.2|728.4|719.3|728.4|719.3|727.3|718.2|21
1655266330000|2022-06-15 04:12:10|728.35|719.25|727.05|717.95|728.6|719.5|727.05|717.95|26
1655266340000|2022-06-15 04:12:20|727.1|718|726.85|717.75|727.35|718.25|726.85|717.75|12
1655266350000|2022-06-15 04:12:30|726.8|717.7|726.2|717.1|726.8|717.7|725.45|716.35|29
1655266360000|2022-06-15 04:12:40|726.15|717.05|726.2|717.1|726.4|717.3|726|716.9|21
1655266370000|2022-06-15 04:12:50|726.15|717.05|726.1|717|726.5|717.4|725.8|716.7|23
1655266380000|2022-06-15 04:13:00|726|716.9|726.85|717.75|726.9|717.8|725.9|716.8|14
1655266390000|2022-06-15 04:13:10|727|717.9|725.3|716.2|727.05|717.95|725.3|716.2|24
1655266400000|2022-06-15 04:13:20|726.2|717.1|726.1|717|726.5|717.4|726|716.9|21
1655266410000|2022-06-15 04:13:30|726.05|716.95|725.5|716.4|726.25|717.15|725.5|716.4|17
1655266420000|2022-06-15 04:13:40|725.45|716.35|725.25|716.15|725.85|716.75|725.25|716.15|20
1655266430000|2022-06-15 04:13:50|725.16|716.06|725.35|716.25|725.35|716.25|724.37|715.27|31
1655266440000|2022-06-15 04:14:00|725.4|716.3|725.9|716.8|725.95|716.85|725.35|716.25|23
1655266450000|2022-06-15 04:14:10|725.95|716.85|726.5|717.4|726.5|717.4|725.9|716.8|25
1655266460000|2022-06-15 04:14:20|726.7|717.6|727.9|718.8|728.15|719.05|726.7|717.6|36
1655266470000|2022-06-15 04:14:30|727.95|718.85|729.2|720.1|729.2|720.1|727.65|718.55|30
1655266480000|2022-06-15 04:14:40|729.25|720.15|730.55|721.45|730.9|721.8|729.25|720.15|34
1655266490000|2022-06-15 04:14:50|730.45|721.35|733.16|724.06|733.21|724.11|730.2|721.1|36
1655266500000|2022-06-15 04:15:00|733.4|724.3|730.9|721.8|734|724.9|730.9|721.8|33
1655266510000|2022-06-15 04:15:10|730.95|721.85|731.95|722.85|732.35|723.25|730.4|721.3|33
1655266520000|2022-06-15 04:15:20|731.9|722.8|730.4|721.3|731.9|722.8|730.3|721.2|29
1655266530000|2022-06-15 04:15:30|730.45|721.35|728.9|719.8|730.45|721.35|728.9|719.8|34
1655266540000|2022-06-15 04:15:40|728.8|719.7|728.85|719.75|729.45|720.35|728.35|719.25|27
1655266550000|2022-06-15 04:15:50|728.8|719.7|728.35|719.25|728.85|719.75|727.77|718.67|30
1655266560000|2022-06-15 04:16:00|728.4|719.3|728.06|718.96|728.5|719.4|727.86|718.76|20
1655266570000|2022-06-15 04:16:10|727.95|718.85|727.16|718.06|728|718.9|727.16|718.06|21
1655266580000|2022-06-15 04:16:20|727.07|717.97|726.02|716.92|727.07|717.97|725.87|716.77|16
1655266590000|2022-06-15 04:16:30|725.97|716.87|726.35|717.25|727.1|718|725.97|716.87|35
1655266600000|2022-06-15 04:16:40|726.4|717.3|726.45|717.35|727.15|718.05|726.3|717.2|31
1655266610000|2022-06-15 04:16:50|726.35|717.25|726.25|717.15|726.35|717.25|726|716.9|25
1655266620000|2022-06-15 04:17:00|726.3|717.2|727.55|718.45|727.6|718.5|726.25|717.15|25
1655266630000|2022-06-15 04:17:10|727.6|718.5|728.25|719.15|728.45|719.35|727.6|718.5|23
1655266640000|2022-06-15 04:17:20|728.15|719.05|727.95|718.85|728.2|719.1|727.35|718.25|24
1655266650000|2022-06-15 04:17:30|728.15|719.05|728.05|718.95|729.1|720|728.05|718.95|24
1655266660000|2022-06-15 04:17:40|728.1|719|728.1|719|728.25|719.15|727.85|718.75|17
1655266670000|2022-06-15 04:17:50|728.05|718.95|727.85|718.75|728.35|719.25|727.8|718.7|25
1655266680000|2022-06-15 04:18:00|727.8|718.7|726.85|717.75|727.8|718.7|726.8|717.7|14
1655266690000|2022-06-15 04:18:10|726.95|717.85|727.15|718.05|727.2|718.1|726.66|717.56|19
1655266700000|2022-06-15 04:18:20|727.2|718.1|727.2|718.1|728.2|719.1|727.1|718|30
1655266710000|2022-06-15 04:18:30|727.1|718|727.1|718|727.25|718.15|726.95|717.85|19
1655266720000|2022-06-15 04:18:40|727.15|718.05|727.35|718.25|727.35|718.25|726.85|717.75|28
1655266730000|2022-06-15 04:18:50|727.4|718.3|727.5|718.4|727.55|718.45|727.3|718.2|20
1655266740000|2022-06-15 04:19:00|727.35|718.25|727.75|718.65|727.85|718.75|727.15|718.05|21
1655266750000|2022-06-15 04:19:10|727.8|718.7|727.2|718.1|728.15|719.05|727|717.9|26
1655266760000|2022-06-15 04:19:20|727.05|717.95|726.95|717.85|727.15|718.05|726.85|717.75|11
1655266770000|2022-06-15 04:19:30|726.9|717.8|726.9|717.8|727.1|718|726.85|717.75|6
1655266780000|2022-06-15 04:19:40|726.6|717.5|726.15|717.05|726.6|717.5|726.15|717.05|17
1655266790000|2022-06-15 04:19:50|726.2|717.1|726|716.9|726.3|717.2|726|716.9|17
1655266800000|2022-06-15 04:20:00|726.05|716.95|725.16|716.06|726.05|716.95|725.11|716.01|22
1655266810000|2022-06-15 04:20:10|725.3|716.2|725.01|715.91|725.35|716.25|725.01|715.91|17
1655266820000|2022-06-15 04:20:20|724.96|715.86|725.11|716.01|725.3|716.2|724.96|715.86|24
1655266830000|2022-06-15 04:20:30|725.06|715.96|725.55|716.45|725.86|716.76|724.96|715.86|19
1655266840000|2022-06-15 04:20:40|725.7|716.6|725.75|716.65|726.2|717.1|725.7|716.6|10
1655266850000|2022-06-15 04:20:50|725.7|716.6|725.35|716.25|725.8|716.7|725.35|716.25|23
1655266860000|2022-06-15 04:21:00|725.4|716.3|725.6|716.5|725.95|716.85|725.05|715.95|19
1655266870000|2022-06-15 04:21:10|725.65|716.55|724.72|715.62|725.7|716.6|724.47|715.37|33
1655266880000|2022-06-15 04:21:20|724.67|715.57|725.05|715.95|725.05|715.95|724.67|715.57|17
1655266890000|2022-06-15 04:21:30|725|715.9|724.1|715|725|715.9|724.1|715|18
1655266900000|2022-06-15 04:21:40|724.05|714.95|725.7|716.6|725.7|716.6|724.05|714.95|34
1655266910000|2022-06-15 04:21:50|725.85|716.75|727.46|718.36|727.46|718.36|725.85|716.75|30
1655266920000|2022-06-15 04:22:00|727.85|718.75|727.2|718.1|728|718.9|727.05|717.95|36
1655266930000|2022-06-15 04:22:10|727.1|718|726.3|717.2|727.1|718|726.15|717.05|24
1655266940000|2022-06-15 04:22:20|726.1|717|726.8|717.7|727.05|717.95|726.1|717|23
1655266950000|2022-06-15 04:22:30|726.85|717.75|726.3|717.2|726.85|717.75|726.3|717.2|18
1655266960000|2022-06-15 04:22:40|726.4|717.3|726.4|717.3|726.4|717.3|725.95|716.85|22
1655266970000|2022-06-15 04:22:50|726.45|717.35|726.85|717.75|726.85|717.75|726.15|717.05|16
1655266980000|2022-06-15 04:23:00|726.9|717.8|727.4|718.3|727.5|718.4|726.9|717.8|16
1655266990000|2022-06-15 04:23:10|727.45|718.35|727.25|718.15|727.45|718.35|727.15|718.05|24
1655267000000|2022-06-15 04:23:20|727.35|718.25|727|717.9|727.8|718.7|727|717.9|28
1655267010000|2022-06-15 04:23:30|726.95|717.85|726.45|717.35|727.15|718.05|726.4|717.3|22
1655267020000|2022-06-15 04:23:40|726.5|717.4|726.65|717.55|727.45|718.35|726.45|717.35|24
1655267030000|2022-06-15 04:23:50|726.55|717.45|726.7|717.6|727.25|718.15|726.4|717.3|29
1655267040000|2022-06-15 04:24:00|726.6|717.5|726.45|717.35|727.25|718.15|726.4|717.3|26
1655267050000|2022-06-15 04:24:10|726.55|717.45|726.4|717.3|726.8|717.7|726.2|717.1|21
1655267060000|2022-06-15 04:24:20|726.3|717.2|726.45|717.35|726.65|717.55|726.2|717.1|33
1655267070000|2022-06-15 04:24:30|726.4|717.3|727.25|718.15|727.4|718.3|726.4|717.3|25
1655267080000|2022-06-15 04:24:40|727.3|718.2|727.9|718.8|728.05|718.95|727.3|718.2|24
1655267090000|2022-06-15 04:24:50|727.95|718.85|726.85|717.75|728|718.9|726.85|717.75|21
1655267100000|2022-06-15 04:25:00|726.5|717.4|727.2|718.1|727.75|718.65|726.4|717.3|31
1655267110000|2022-06-15 04:25:10|727.3|718.2|726.4|717.3|727.3|718.2|726.4|717.3|21
1655267120000|2022-06-15 04:25:20|726.35|717.25|725.96|716.86|726.4|717.3|725.86|716.76|16
1655267130000|2022-06-15 04:25:30|725.91|716.81|726|716.9|726.15|717.05|725.6|716.5|18
1655267140000|2022-06-15 04:25:40|725.9|716.8|726|716.9|726.25|717.15|725.75|716.65|21
1655267150000|2022-06-15 04:25:50|726.05|716.95|726.15|717.05|726.65|717.55|726.05|716.95|26
1655267160000|2022-06-15 04:26:00|726.1|717|725.9|716.8|726.1|717|725.6|716.5|24
1655267170000|2022-06-15 04:26:10|725.85|716.75|726|716.9|726.1|717|725.5|716.4|29
1655267180000|2022-06-15 04:26:20|725.95|716.85|726|716.9|726.1|717|725.5|716.4|27
1655267190000|2022-06-15 04:26:30|725.85|716.75|726.2|717.1|726.2|717.1|725.6|716.5|24
1655267200000|2022-06-15 04:26:40|726.25|717.15|725.55|716.45|726.25|717.15|725.55|716.45|17
1655267210000|2022-06-15 04:26:50|725.6|716.5|724.65|715.55|725.95|716.85|724.65|715.55|16
1655267220000|2022-06-15 04:27:00|724.47|715.37|724.2|715.1|724.47|715.37|724.05|714.95|18
1655267230000|2022-06-15 04:27:10|724.15|715.05|724.4|715.3|724.5|715.4|723.66|714.56|22
1655267240000|2022-06-15 04:27:20|724.8|715.7|723.77|714.67|724.8|715.7|723.77|714.67|29
1655267250000|2022-06-15 04:27:30|723.72|714.62|723.51|714.41|723.86|714.76|723.51|714.41|18
1655267260000|2022-06-15 04:27:40|723.41|714.31|723.3|714.2|723.61|714.51|723.3|714.2|8
1655267270000|2022-06-15 04:27:50|723.19|714.09|723.05|713.95|723.3|714.2|723.05|713.95|9
1655267280000|2022-06-15 04:28:00|723.25|714.15|723.08|713.98|723.25|714.15|722.58|713.48|16
1655267290000|2022-06-15 04:28:10|723.15|714.05|723.3|714.2|723.3|714.2|722.9|713.8|11
1655267300000|2022-06-15 04:28:20|723.4|714.3|723.65|714.55|723.65|714.55|723.1|714|23
1655267310000|2022-06-15 04:28:30|723.55|714.45|723.85|714.75|723.85|714.75|723.15|714.05|25
1655267320000|2022-06-15 04:28:40|723.9|714.8|724.75|715.65|724.75|715.65|723.6|714.5|30
1655267330000|2022-06-15 04:28:50|725.05|715.95|724.3|715.2|725.2|716.1|724.25|715.15|14
1655267340000|2022-06-15 04:29:00|724.35|715.25|724.4|715.3|724.55|715.45|724.25|715.15|20
1655267350000|2022-06-15 04:29:10|724.35|715.25|724.45|715.35|724.5|715.4|724.35|715.25|13
1655267360000|2022-06-15 04:29:20|724.5|715.4|723.62|714.52|724.8|715.7|723.62|714.52|25
1655267370000|2022-06-15 04:29:30|723.59|714.49|722.68|713.58|723.59|714.49|722.68|713.58|17
1655267380000|2022-06-15 04:29:40|722.58|713.48|722.78|713.68|722.78|713.68|722.58|713.48|11
1655267390000|2022-06-15 04:29:50|722.85|713.75|723.05|713.95|723.2|714.1|722.8|713.7|12
1655267400000|2022-06-15 04:30:00|723.1|714|721.47|712.37|723.1|714|721.47|712.37|12
1655267410000|2022-06-15 04:30:10|721.39|712.29|721.04|711.94|721.39|712.29|720.89|711.79|18
1655267420000|2022-06-15 04:30:20|721.15|712.05|722.73|713.63|722.73|713.63|721.15|712.05|19
1655267430000|2022-06-15 04:30:30|722.71|713.61|722.45|713.35|722.82|713.72|721.9|712.8|32
1655267440000|2022-06-15 04:30:40|722.5|713.4|722|712.9|722.85|713.75|721.95|712.85|24
1655267450000|2022-06-15 04:30:50|721.95|712.85|722.3|713.2|722.65|713.55|721.7|712.6|29
1655267460000|2022-06-15 04:31:00|722.45|713.35|722.7|713.6|722.95|713.85|721.75|712.65|29
1655267470000|2022-06-15 04:31:10|722.8|713.7|722.5|713.4|722.8|713.7|722.4|713.3|22
1655267480000|2022-06-15 04:31:20|722.45|713.35|723.25|714.15|723.5|714.4|722.45|713.35|26
1655267490000|2022-06-15 04:31:30|723.15|714.05|723.45|714.35|723.45|714.35|722.85|713.75|26
1655267500000|2022-06-15 04:31:40|723.5|714.4|724.35|715.25|724.4|715.3|723.4|714.3|20
1655267510000|2022-06-15 04:31:50|724.7|715.6|724.9|715.8|724.9|715.8|724.35|715.25|31
1655267520000|2022-06-15 04:32:00|724.95|715.85|725.4|716.3|725.5|716.4|724.45|715.35|25
1655267530000|2022-06-15 04:32:10|725.45|716.35|726.75|717.65|726.75|717.65|725.35|716.25|25
1655267540000|2022-06-15 04:32:20|726.8|717.7|727.05|717.95|727.3|718.2|726.4|717.3|23
1655267550000|2022-06-15 04:32:30|727.4|718.3|727.6|718.5|727.75|718.65|727.05|717.95|24
1655267560000|2022-06-15 04:32:40|727.7|718.6|728.75|719.65|728.75|719.65|727.7|718.6|22
1655267570000|2022-06-15 04:32:50|728.9|719.8|728.4|719.3|729.65|720.55|728.35|719.25|29
1655267580000|2022-06-15 04:33:00|728.5|719.4|728.25|719.15|729.2|720.1|728.25|719.15|23
1655267590000|2022-06-15 04:33:10|728.15|719.05|728.1|719|728.15|719.05|727.4|718.3|26
1655267600000|2022-06-15 04:33:20|728.15|719.05|728|718.9|729.05|719.95|727.95|718.85|25
1655267610000|2022-06-15 04:33:30|727.95|718.85|727|717.9|728|718.9|727|717.9|24
1655267620000|2022-06-15 04:33:40|727.1|718|727.6|718.5|727.65|718.55|726.9|717.8|26
1655267630000|2022-06-15 04:33:50|727.7|718.6|726.95|717.85|727.7|718.6|726.75|717.65|19
1655267640000|2022-06-15 04:34:00|726.9|717.8|726.15|717.05|726.95|717.85|726.15|717.05|17
1655267650000|2022-06-15 04:34:10|726.1|717|725.23|716.13|726.1|717|725.13|716.03|16
1655267660000|2022-06-15 04:34:20|725.18|716.08|725.03|715.93|725.6|716.5|724.98|715.88|24
1655267670000|2022-06-15 04:34:30|725.08|715.98|724.37|715.27|725.13|716.03|724.37|715.27|10
1655267680000|2022-06-15 04:34:40|724.32|715.22|725.7|716.6|725.7|716.6|724.27|715.17|20
1655267690000|2022-06-15 04:34:50|725.85|716.75|725.35|716.25|725.85|716.75|724.9|715.8|36
1655267700000|2022-06-15 04:35:00|725.45|716.35|724.28|715.18|725.45|716.35|724.28|715.18|21
1655267710000|2022-06-15 04:35:10|724.15|715.05|723.64|714.54|724.29|715.19|723.64|714.54|15
1655267720000|2022-06-15 04:35:20|723.59|714.49|723.55|714.45|723.65|714.55|722.85|713.75|26
1655267730000|2022-06-15 04:35:30|723.5|714.4|723.35|714.25|723.6|714.5|723.25|714.15|25
1655267740000|2022-06-15 04:35:40|723.3|714.2|723.25|714.15|723.4|714.3|723.2|714.1|21
1655267750000|2022-06-15 04:35:50|723.2|714.1|722.05|712.95|723.4|714.3|721.95|712.85|30
1655267760000|2022-06-15 04:36:00|721.9|712.8|722.5|713.4|722.85|713.75|721.7|712.6|32
1655267770000|2022-06-15 04:36:10|722.55|713.45|722.55|713.45|723.2|714.1|722.55|713.45|31
1655267780000|2022-06-15 04:36:20|722.5|713.4|722|712.9|722.5|713.4|721.58|712.48|25
1655267790000|2022-06-15 04:36:30|722.15|713.05|722.65|713.55|722.8|713.7|722.15|713.05|23
1655267800000|2022-06-15 04:36:40|722.6|713.5|723.25|714.15|723.8|714.7|722.6|713.5|25
1655267810000|2022-06-15 04:36:50|723.2|714.1|723.95|714.85|723.95|714.85|722.85|713.75|29
1655267820000|2022-06-15 04:37:00|724|714.9|723.5|714.4|724.2|715.1|723.2|714.1|22
1655267830000|2022-06-15 04:37:10|723.45|714.35|723.65|714.55|724|714.9|723.2|714.1|22
1655267840000|2022-06-15 04:37:20|723.75|714.65|724.5|715.4|724.75|715.65|723.75|714.65|18
1655267850000|2022-06-15 04:37:30|724.55|715.45|724|714.9|724.6|715.5|723.8|714.7|20
1655267860000|2022-06-15 04:37:40|724.05|714.95|724|714.9|724.1|715|723.8|714.7|17
1655267870000|2022-06-15 04:37:50|723.95|714.85|724.7|715.6|724.7|715.6|723.95|714.85|16
1655267880000|2022-06-15 04:38:00|725|715.9|726.4|717.3|726.45|717.35|725|715.9|30
1655267890000|2022-06-15 04:38:10|726.45|717.35|727.15|718.05|727.45|718.35|726.4|717.3|29
1655267900000|2022-06-15 04:38:20|727.2|718.1|727.95|718.85|728.95|719.85|727.2|718.1|30
1655267910000|2022-06-15 04:38:30|728|718.9|727.5|718.4|728|718.9|726.89|717.79|25
1655267920000|2022-06-15 04:38:40|727.55|718.45|726.7|717.6|727.55|718.45|726.7|717.6|22
1655267930000|2022-06-15 04:38:50|726.75|717.65|728.65|719.55|728.71|719.61|726.7|717.6|35
1655267940000|2022-06-15 04:39:00|728.7|719.6|728.48|719.38|728.85|719.75|727.45|718.35|31
1655267950000|2022-06-15 04:39:10|728.53|719.43|729.1|720|729.15|720.05|728.45|719.35|30
1655267960000|2022-06-15 04:39:20|729.2|720.1|728.6|719.5|729.75|720.65|728.45|719.35|31
1655267970000|2022-06-15 04:39:30|728.7|719.6|728.7|719.6|728.75|719.65|728.2|719.1|23
1655267980000|2022-06-15 04:39:40|728.8|719.7|728.85|719.75|728.85|719.75|728.45|719.35|19
1655267990000|2022-06-15 04:39:50|728.65|719.55|728.3|719.2|728.95|719.85|728.3|719.2|19
1655268000000|2022-06-15 04:40:00|728.35|719.25|727.5|718.4|728.35|719.25|727.5|718.4|15
1655268010000|2022-06-15 04:40:10|727.45|718.35|728.25|719.15|728.3|719.2|727.25|718.15|26
1655268020000|2022-06-15 04:40:20|728.4|719.3|727.7|718.6|728.4|719.3|727.7|718.6|17
1655268030000|2022-06-15 04:40:30|727.65|718.55|727.5|718.4|727.65|718.55|727.45|718.35|9
1655268040000|2022-06-15 04:40:40|727.45|718.35|727.75|718.65|727.8|718.7|727.45|718.35|12
1655268050000|2022-06-15 04:40:50|727.65|718.55|727.65|718.55|727.65|718.55|727.15|718.05|20
1655268060000|2022-06-15 04:41:00|727.6|718.5|727.65|718.55|727.7|718.6|727.3|718.2|19
1655268070000|2022-06-15 04:41:10|727.55|718.45|727.35|718.25|727.55|718.45|727.35|718.25|7
1655268080000|2022-06-15 04:41:20|727.3|718.2|727.6|718.5|727.6|718.5|727.25|718.15|9
1655268090000|2022-06-15 04:41:30|727.65|718.55|727.5|718.4|728.05|718.95|727.5|718.4|9
1655268100000|2022-06-15 04:41:40|727.55|718.45|727.55|718.45|727.6|718.5|727.25|718.15|10
1655268110000|2022-06-15 04:41:50|727.5|718.4|727.55|718.45|727.55|718.45|727.35|718.25|7
1655268120000|2022-06-15 04:42:00|727.7|718.6|727.35|718.25|727.7|718.6|727.35|718.25|12
1655268130000|2022-06-15 04:42:10|727.4|718.3|728.25|719.15|728.25|719.15|727.4|718.3|12
1655268140000|2022-06-15 04:42:20|728.4|719.3|729.15|720.05|729.4|720.3|728.05|718.95|25
1655268150000|2022-06-15 04:42:30|729.1|720|728.05|718.95|729.1|720|728.05|718.95|24
1655268160000|2022-06-15 04:42:40|728|718.9|727.95|718.85|728|718.9|727.8|718.7|13
1655268170000|2022-06-15 04:42:50|728.05|718.95|727.4|718.3|728.5|719.4|727.4|718.3|20
1655268180000|2022-06-15 04:43:00|727.35|718.25|726.2|717.1|727.35|718.25|726.16|717.06|25
1655268190000|2022-06-15 04:43:10|726.1|717|725.95|716.85|726.2|717.1|725.95|716.85|14
1655268200000|2022-06-15 04:43:20|725.82|716.72|725.97|716.87|726.07|716.97|725.77|716.67|8
1655268210000|2022-06-15 04:43:30|726.1|717|726.1|717|726.1|717|725.67|716.57|14
1655268220000|2022-06-15 04:43:40|726.15|717.05|726.7|717.6|726.9|717.8|726|716.9|23
1655268230000|2022-06-15 04:43:50|726.65|717.55|727.1|718|727.25|718.15|726.55|717.45|22
1655268240000|2022-06-15 04:44:00|727.15|718.05|727.4|718.3|727.65|718.55|727.15|718.05|26
1655268250000|2022-06-15 04:44:10|727.45|718.35|727.6|718.5|727.6|718.5|727.05|717.95|24
1655268260000|2022-06-15 04:44:20|727.65|718.55|728.1|719|728.1|719|727.5|718.4|27
1655268270000|2022-06-15 04:44:30|728.05|718.95|728.4|719.3|728.4|719.3|728.05|718.95|18
1655268280000|2022-06-15 04:44:40|728.45|719.35|730|720.9|730|720.9|728.45|719.35|23
1655268290000|2022-06-15 04:44:50|730.05|720.95|729.1|720|730.2|721.1|729.1|720|30
1655268300000|2022-06-15 04:45:00|729.05|719.95|730.99|721.89|730.99|721.89|729|719.9|24
1655268310000|2022-06-15 04:45:10|731.05|721.95|732.2|723.1|732.2|723.1|731|721.9|29
1655268320000|2022-06-15 04:45:20|732.3|723.2|731.25|722.15|732.3|723.2|731.15|722.05|32
1655268330000|2022-06-15 04:45:30|731.4|722.3|731.85|722.75|731.85|722.75|731.3|722.2|15
1655268340000|2022-06-15 04:45:40|731.9|722.8|731.75|722.65|732.35|723.25|731.6|722.5|22
1655268350000|2022-06-15 04:45:50|731.8|722.7|732.45|723.35|732.55|723.45|731.8|722.7|31
1655268360000|2022-06-15 04:46:00|732.55|723.45|733.4|724.3|733.55|724.45|732.4|723.3|20
1655268370000|2022-06-15 04:46:10|733.35|724.25|733.4|724.3|733.9|724.8|733.3|724.2|25
1655268380000|2022-06-15 04:46:20|733.3|724.2|734.15|725.05|734.35|725.25|733.25|724.15|26
1655268390000|2022-06-15 04:46:30|734.2|725.1|734.05|724.95|734.3|725.2|733.55|724.45|28
1655268400000|2022-06-15 04:46:40|734|724.9|734.45|725.35|734.45|725.35|733.6|724.5|32
1655268410000|2022-06-15 04:46:50|734.55|725.45|733.85|724.75|734.6|725.5|733.6|724.5|33
1655268420000|2022-06-15 04:47:00|733.9|724.8|734.65|725.55|734.97|725.87|733.7|724.6|29
1655268430000|2022-06-15 04:47:10|734.75|725.65|736.25|727.15|736.45|727.35|734.45|725.35|33
1655268440000|2022-06-15 04:47:20|736.2|727.1|737.15|728.05|737.5|728.4|735.95|726.85|33
1655268450000|2022-06-15 04:47:30|737.2|728.1|736.5|727.4|737.2|728.1|736.5|727.4|25
1655268460000|2022-06-15 04:47:40|736.45|727.35|737.6|728.5|737.6|728.5|736.25|727.15|26
1655268470000|2022-06-15 04:47:50|737.7|728.6|738.31|729.21|738.31|729.21|737.55|728.45|33
1655268480000|2022-06-15 04:48:00|738.35|729.25|738.45|729.35|739.35|730.25|738.1|729|28
1655268490000|2022-06-15 04:48:10|738.55|729.45|739.1|730|739.45|730.35|738.4|729.3|28
1655268500000|2022-06-15 04:48:20|739.05|729.95|738.25|729.15|739.05|729.95|738.1|729|27
1655268510000|2022-06-15 04:48:30|738.3|729.2|738|728.9|738.3|729.2|738|728.9|13
1655268520000|2022-06-15 04:48:40|737.45|728.35|737.05|727.95|737.45|728.35|736.7|727.6|17
1655268530000|2022-06-15 04:48:50|737.07|727.97|736.7|727.6|737.15|728.05|736.27|727.17|25
1655268540000|2022-06-15 04:49:00|736.65|727.55|736.17|727.07|736.65|727.55|736.17|727.07|14
1655268550000|2022-06-15 04:49:10|735.98|726.88|735.5|726.4|736.35|727.25|735.5|726.4|26
1655268560000|2022-06-15 04:49:20|735.3|726.2|735.9|726.8|736.15|727.05|735.25|726.15|23
1655268570000|2022-06-15 04:49:30|735.85|726.75|735.9|726.8|736.2|727.1|735.75|726.65|19
1655268580000|2022-06-15 04:49:40|736|726.9|735.75|726.65|736.3|727.2|735.75|726.65|22
1655268590000|2022-06-15 04:49:50|735.8|726.7|735.85|726.75|736.1|727|735.45|726.35|22
1655268600000|2022-06-15 04:50:00|735.95|726.85|736.6|727.5|736.7|727.6|735.6|726.5|22
1655268610000|2022-06-15 04:50:10|736.5|727.4|737.5|728.4|737.55|728.45|736.4|727.3|25
1655268620000|2022-06-15 04:50:20|737.4|728.3|736.8|727.7|737.4|728.3|736.55|727.45|18
1655268630000|2022-06-15 04:50:30|736.7|727.6|736.75|727.65|737.5|728.4|736.5|727.4|26
1655268640000|2022-06-15 04:50:40|736.7|727.6|736.25|727.15|736.75|727.65|736|726.9|20
1655268650000|2022-06-15 04:50:50|736.2|727.1|736.65|727.55|736.7|727.6|736.1|727|15
1655268660000|2022-06-15 04:51:00|736.6|727.5|736.35|727.25|736.65|727.55|736.15|727.05|20
1655268670000|2022-06-15 04:51:10|736.4|727.3|736.25|727.15|736.55|727.45|736.25|727.15|19
1655268680000|2022-06-15 04:51:20|736.3|727.2|735.85|726.75|736.35|727.25|735.8|726.7|18
1655268690000|2022-06-15 04:51:30|735.8|726.7|734.85|725.75|735.85|726.75|734.85|725.75|12
1655268700000|2022-06-15 04:51:40|734.9|725.8|735.4|726.3|735.85|726.75|734.9|725.8|20
1655268710000|2022-06-15 04:51:50|735.3|726.2|735.05|725.95|735.5|726.4|734.95|725.85|24
1655268720000|2022-06-15 04:52:00|735.1|726|735.25|726.15|735.55|726.45|735|725.9|15
1655268730000|2022-06-15 04:52:10|735.1|726|734.65|725.55|735.1|726|734.55|725.45|18
1655268740000|2022-06-15 04:52:20|734.6|725.5|735|725.9|735.4|726.3|734.5|725.4|19
1655268750000|2022-06-15 04:52:30|734.75|725.65|734.45|725.35|734.75|725.65|734.35|725.25|12
1655268760000|2022-06-15 04:52:40|734.4|725.3|734.36|725.26|734.55|725.45|734.21|725.11|12
1655268770000|2022-06-15 04:52:50|734.26|725.16|734.26|725.16|734.26|725.16|734.16|725.06|9
1655268780000|2022-06-15 04:53:00|734.36|725.26|734.9|725.8|735.05|725.95|734.31|725.21|20
1655268790000|2022-06-15 04:53:10|734.95|725.85|734.8|725.7|735.55|726.45|734.7|725.6|23
1655268800000|2022-06-15 04:53:20|734.75|725.65|734.45|725.35|734.8|725.7|734.4|725.3|16
1655268810000|2022-06-15 04:53:30|734.4|725.3|734.45|725.35|734.65|725.55|734.4|725.3|15
1655268820000|2022-06-15 04:53:40|734.4|725.3|734.35|725.25|734.45|725.35|733.97|724.87|20
1655268830000|2022-06-15 04:53:50|734.45|725.35|734.6|725.5|734.96|725.86|734.45|725.35|28
1655268840000|2022-06-15 04:54:00|734.65|725.55|733.8|724.7|734.65|725.55|733.8|724.7|19
1655268850000|2022-06-15 04:54:10|733.85|724.75|733.5|724.4|733.95|724.85|733.45|724.35|12
1655268860000|2022-06-15 04:54:20|733.45|724.35|734.3|725.2|734.35|725.25|733.35|724.25|16
1655268870000|2022-06-15 04:54:30|734.35|725.25|734|724.9|734.35|725.25|734|724.9|13
1655268880000|2022-06-15 04:54:40|734.05|724.95|734.6|725.5|734.6|725.5|734|724.9|21
1655268890000|2022-06-15 04:54:50|734.65|725.55|734.85|725.75|734.85|725.75|734.3|725.2|20
1655268900000|2022-06-15 04:55:00|734.9|725.8|734.7|725.6|735.43|726.33|734.65|725.55|23
1655268910000|2022-06-15 04:55:10|734.65|725.55|734|724.9|734.8|725.7|734|724.9|20
1655268920000|2022-06-15 04:55:20|733.95|724.85|733.26|724.16|733.95|724.85|733.06|723.96|21
1655268930000|2022-06-15 04:55:30|733.16|724.06|733.06|723.96|733.31|724.21|733.01|723.91|22
1655268940000|2022-06-15 04:55:40|733.01|723.91|733.21|724.11|733.31|724.21|733.01|723.91|24
1655268950000|2022-06-15 04:55:50|733.36|724.26|733.35|724.25|733.5|724.4|733.15|724.05|22
1655268960000|2022-06-15 04:56:00|733.4|724.3|734.15|725.05|734.25|725.15|733.3|724.2|24
1655268970000|2022-06-15 04:56:10|734.1|725|733.5|724.4|734.2|725.1|733.4|724.3|25
1655268980000|2022-06-15 04:56:20|733.45|724.35|733.11|724.01|733.55|724.45|733.11|724.01|15
1655268990000|2022-06-15 04:56:30|733.06|723.96|732.95|723.85|733.11|724.01|732.8|723.7|19
1655269000000|2022-06-15 04:56:40|733|723.9|733.35|724.25|733.7|724.6|733|723.9|19
1655269010000|2022-06-15 04:56:50|733.15|724.05|733.55|724.45|733.9|724.8|733.1|724|18
1655269020000|2022-06-15 04:57:00|733.5|724.4|733.9|724.8|733.95|724.85|733.2|724.1|19
1655269030000|2022-06-15 04:57:10|734.1|725|734.3|725.2|734.95|725.85|734.05|724.95|19
1655269040000|2022-06-15 04:57:20|734.25|725.15|734.4|725.3|734.4|725.3|733.95|724.85|18
1655269050000|2022-06-15 04:57:30|734.3|725.2|733.95|724.85|734.3|725.2|733.8|724.7|20
1655269060000|2022-06-15 04:57:40|734.15|725.05|733.6|724.5|734.15|725.05|733.4|724.3|13
1655269070000|2022-06-15 04:57:50|733.75|724.65|732.65|723.55|733.75|724.65|732.65|723.55|22
1655269080000|2022-06-15 04:58:00|732.7|723.6|733.05|723.95|733.1|724|732.5|723.4|23
1655269090000|2022-06-15 04:58:10|733.1|724|732.4|723.3|733.15|724.05|732.4|723.3|11
1655269100000|2022-06-15 04:58:20|732.45|723.35|732.25|723.15|732.6|723.5|732.2|723.1|12
1655269110000|2022-06-15 04:58:30|732.3|723.2|732.8|723.7|732.8|723.7|732|722.9|22
1655269120000|2022-06-15 04:58:40|733.15|724.05|733.35|724.25|733.5|724.4|732.9|723.8|25
1655269130000|2022-06-15 04:58:50|733.3|724.2|733.05|723.95|733.4|724.3|733|723.9|17
1655269140000|2022-06-15 04:59:00|733.15|724.05|732.55|723.45|733.45|724.35|732.5|723.4|20
1655269150000|2022-06-15 04:59:10|732.7|723.6|733.05|723.95|733.45|724.35|732.5|723.4|29
1655269160000|2022-06-15 04:59:20|733|723.9|733.35|724.25|733.5|724.4|733|723.9|20
1655269170000|2022-06-15 04:59:30|733.3|724.2|732.76|723.66|733.4|724.3|732.76|723.66|13
1655269180000|2022-06-15 04:59:40|732.86|723.76|732.95|723.85|732.95|723.85|732.71|723.61|10
1655269190000|2022-06-15 04:59:50|732.9|723.8|732.95|723.85|733.1|724|732.66|723.56|13
1655269200000|2022-06-15 05:00:00|733.05|723.95|732.5|723.4|733.05|723.95|732.15|723.05|22
1655269210000|2022-06-15 05:00:10|732.55|723.45|733.65|724.55|733.95|724.85|732.55|723.45|26
1655269220000|2022-06-15 05:00:20|733.5|724.4|733.35|724.25|733.7|724.6|733.35|724.25|26
1655269230000|2022-06-15 05:00:30|733.5|724.4|733.35|724.25|733.65|724.55|733.05|723.95|33
1655269240000|2022-06-15 05:00:40|733.4|724.3|732.85|723.75|733.65|724.55|732.75|723.65|25
1655269250000|2022-06-15 05:00:50|732.9|723.8|733.3|724.2|733.65|724.55|732.85|723.75|26
1655269260000|2022-06-15 05:01:00|733.45|724.35|733.25|724.15|733.45|724.35|733.15|724.05|21
1655269270000|2022-06-15 05:01:10|733|723.9|733.5|724.4|733.65|724.55|732.8|723.7|28
1655269280000|2022-06-15 05:01:20|733.55|724.45|734.3|725.2|734.4|725.3|733.45|724.35|26
1655269290000|2022-06-15 05:01:30|734.35|725.25|733.95|724.85|734.35|725.25|733.6|724.5|28
1655269300000|2022-06-15 05:01:40|734|724.9|733.75|724.65|734.05|724.95|733.75|724.65|24
1655269310000|2022-06-15 05:01:50|733.7|724.6|734.85|725.75|734.85|725.75|733.65|724.55|25
1655269320000|2022-06-15 05:02:00|734.9|725.8|734.65|725.55|735.25|726.15|734.35|725.25|33
1655269330000|2022-06-15 05:02:10|734.5|725.4|734.35|725.25|734.6|725.5|734.35|725.25|13
1655269340000|2022-06-15 05:02:20|734.4|725.3|733.55|724.45|734.4|725.3|733.55|724.45|19
1655269350000|2022-06-15 05:02:30|733.5|724.4|734.4|725.3|734.4|725.3|733.5|724.4|19
1655269360000|2022-06-15 05:02:40|734.5|725.4|733.1|724|734.6|725.5|733.05|723.95|27
1655269370000|2022-06-15 05:02:50|732.95|723.85|732.95|723.85|733.45|724.35|732.9|723.8|24
1655269380000|2022-06-15 05:03:00|733|723.9|732.95|723.85|733.2|724.1|732.95|723.85|18
1655269410000|2022-06-15 05:03:30|732.2|723.1|732.2|723.1|732.25|723.15|732.1|723|6
1655269420000|2022-06-15 05:03:40|732.15|723.05|732.2|723.1|732.35|723.25|732.1|723|13
1655269430000|2022-06-15 05:03:50|732.11|723.01|731.28|722.18|732.11|723.01|731.28|722.18|18
1655269440000|2022-06-15 05:04:00|731.33|722.23|731.23|722.13|731.33|722.23|730.91|721.81|12
1655269450000|2022-06-15 05:04:10|731.35|722.25|731.2|722.1|731.4|722.3|731.2|722.1|12
1655269460000|2022-06-15 05:04:20|731.15|722.05|730.18|721.08|731.15|722.05|730.11|721.01|12
1655269470000|2022-06-15 05:04:30|730.11|721.01|730.6|721.5|730.65|721.55|730.05|720.95|20
1655269480000|2022-06-15 05:04:40|730.55|721.45|730.45|721.35|730.6|721.5|730.2|721.1|17
1655269490000|2022-06-15 05:04:50|730.35|721.25|730.25|721.15|730.35|721.25|730.05|720.95|15
1655269500000|2022-06-15 05:05:00|730.35|721.25|730.3|721.2|730.6|721.5|730.25|721.15|22
1655269510000|2022-06-15 05:05:10|730.25|721.15|730.8|721.7|730.8|721.7|729.91|720.81|21
1655269520000|2022-06-15 05:05:20|730.9|721.8|731.58|722.48|731.58|722.48|730.8|721.7|25
1655269530000|2022-06-15 05:05:30|731.6|722.5|731.35|722.25|731.6|722.5|731.25|722.15|7
1655269540000|2022-06-15 05:05:40|731.3|722.2|731.35|722.25|731.4|722.3|731.05|721.95|12
1655269550000|2022-06-15 05:05:50|731.4|722.3|732.7|723.6|732.7|723.6|731.4|722.3|18
1655269560000|2022-06-15 05:06:00|732.75|723.65|733.7|724.6|733.7|724.6|732.75|723.65|29
1655269570000|2022-06-15 05:06:10|733.65|724.55|734.25|725.15|734.43|725.33|733.55|724.45|26
1655269580000|2022-06-15 05:06:20|734.3|725.2|734.65|725.55|734.65|725.55|733.95|724.85|15
1655269590000|2022-06-15 05:06:30|734.7|725.6|735.3|726.2|735.3|726.2|734.6|725.5|14
1655269600000|2022-06-15 05:06:40|735|725.9|734.6|725.5|735.15|726.05|734.55|725.45|15
1655269610000|2022-06-15 05:06:50|734.65|725.55|733.95|724.85|734.65|725.55|733.7|724.6|12
1655269620000|2022-06-15 05:07:00|733.85|724.75|733.75|724.65|733.9|724.8|733.7|724.6|8
1655269630000|2022-06-15 05:07:10|733.85|724.75|733.85|724.75|733.85|724.75|733.8|724.7|3
1655269640000|2022-06-15 05:07:20|733.9|724.8|734.25|725.15|734.3|725.2|733.65|724.55|18
1655269650000|2022-06-15 05:07:30|734.3|725.2|734.76|725.66|734.76|725.66|733.85|724.75|20
1655269660000|2022-06-15 05:07:40|734.77|725.67|733.95|724.85|734.8|725.7|733.95|724.85|20
1655269670000|2022-06-15 05:07:50|733.9|724.8|733.9|724.8|734.05|724.95|733.8|724.7|16
1655269680000|2022-06-15 05:08:00|733.95|724.85|734.45|725.35|734.5|725.4|733.85|724.75|17
1655269690000|2022-06-15 05:08:10|734.4|725.3|733.95|724.85|734.55|725.45|733.85|724.75|27
1655269700000|2022-06-15 05:08:20|733.75|724.65|733.4|724.3|733.8|724.7|733.35|724.25|12
1655269710000|2022-06-15 05:08:30|733.35|724.25|733.25|724.15|733.4|724.3|733.25|724.15|11
1655269720000|2022-06-15 05:08:40|733.3|724.2|733.3|724.2|733.3|724.2|733.3|724.2|1
1655269730000|2022-06-15 05:08:50|733.35|724.25|734.45|725.35|734.55|725.45|733.35|724.25|18
1655269740000|2022-06-15 05:09:00|734.5|725.4|734.45|725.35|734.62|725.52|733.95|724.85|24
1655269750000|2022-06-15 05:09:10|734.55|725.45|734.2|725.1|734.65|725.55|734.2|725.1|25
1655269760000|2022-06-15 05:09:20|734.25|725.15|733.7|724.6|734.3|725.2|733.6|724.5|14
1655269770000|2022-06-15 05:09:30|733.75|724.65|733.8|724.7|733.8|724.7|733.5|724.4|21
1655269780000|2022-06-15 05:09:40|733.85|724.75|733.1|724|733.85|724.75|732.95|723.85|21
1655269790000|2022-06-15 05:09:50|733.05|723.95|733.6|724.5|733.6|724.5|732.75|723.65|23
1655269800000|2022-06-15 05:10:00|733.55|724.45|733.35|724.25|733.6|724.5|733.35|724.25|14
1655269810000|2022-06-15 05:10:10|733.4|724.3|732.55|723.45|733.4|724.3|732.55|723.45|9
1655269820000|2022-06-15 05:10:20|732.6|723.5|732.45|723.35|732.65|723.55|732.4|723.3|9
1655269830000|2022-06-15 05:10:30|732.4|723.3|732.4|723.3|732.5|723.4|732.3|723.2|10
1655269840000|2022-06-15 05:10:40|732.35|723.25|732.3|723.2|732.35|723.25|732.2|723.1|7
1655269850000|2022-06-15 05:10:50|732.25|723.15|731.7|722.6|732.25|723.15|731.7|722.6|9
1655269860000|2022-06-15 05:11:00|731.55|722.45|731.75|722.65|731.9|722.8|731.55|722.45|16
1655269870000|2022-06-15 05:11:10|731.7|722.6|731.6|722.5|731.8|722.7|731.6|722.5|11
1655269880000|2022-06-15 05:11:20|731.7|722.6|732.7|723.6|732.7|723.6|731.65|722.55|13
1655269890000|2022-06-15 05:11:30|732.65|723.55|733.5|724.4|733.5|724.4|732.65|723.55|13
1655269900000|2022-06-15 05:11:40|733.6|724.5|733.6|724.5|733.85|724.75|733.6|724.5|17
1655269910000|2022-06-15 05:11:50|733.7|724.6|733.6|724.5|733.7|724.6|733.6|724.5|3
1655269920000|2022-06-15 05:12:00|733.4|724.3|733.1|724|733.4|724.3|733.1|724|21
1655269930000|2022-06-15 05:12:10|732.85|723.75|732.7|723.6|733.15|724.05|732.65|723.55|16
1655269940000|2022-06-15 05:12:20|732.75|723.65|733.55|724.45|733.65|724.55|732.7|723.6|20
1655269950000|2022-06-15 05:12:30|733.6|724.5|733.15|724.05|733.75|724.65|733.1|724|24
1655269960000|2022-06-15 05:12:40|733.2|724.1|733.3|724.2|733.3|724.2|733|723.9|19
1655269970000|2022-06-15 05:12:50|733.35|724.25|732.8|723.7|733.5|724.4|732.7|723.6|12
1655269980000|2022-06-15 05:13:00|732.7|723.6|733.2|724.1|733.25|724.15|732.7|723.6|15
1655269990000|2022-06-15 05:13:10|733.25|724.15|732.8|723.7|733.6|724.5|732.8|723.7|22
1655270000000|2022-06-15 05:13:20|732.85|723.75|732.7|723.6|732.9|723.8|732.7|723.6|21
1655270010000|2022-06-15 05:13:30|732.75|723.65|732.65|723.55|732.9|723.8|732.6|723.5|18
1655270020000|2022-06-15 05:13:40|732.75|723.65|732.6|723.5|732.85|723.75|732.4|723.3|20
1655270030000|2022-06-15 05:13:50|732.5|723.4|731.75|722.65|732.55|723.45|731.65|722.55|16
1655270040000|2022-06-15 05:14:00|731.8|722.7|731.85|722.75|731.95|722.85|731.7|722.6|7
1655270050000|2022-06-15 05:14:10|731.8|722.7|731.75|722.65|731.95|722.85|731.6|722.5|21
1655270060000|2022-06-15 05:14:20|731.7|722.6|731.8|722.7|731.85|722.75|731.5|722.4|21
1655270070000|2022-06-15 05:14:30|731.75|722.65|730.61|721.51|731.75|722.65|730.61|721.51|21
1655270080000|2022-06-15 05:14:40|730.56|721.46|730.8|721.7|730.8|721.7|730.41|721.31|26
1655270090000|2022-06-15 05:14:50|730.7|721.6|730.55|721.45|730.7|721.6|730.35|721.25|22
1655270100000|2022-06-15 05:15:00|730.6|721.5|730.55|721.45|730.95|721.85|730.4|721.3|25
1655270110000|2022-06-15 05:15:10|730.45|721.35|730.45|721.35|730.5|721.4|730.15|721.05|24
1655270120000|2022-06-15 05:15:20|730.4|721.3|729.5|720.4|730.4|721.3|729.4|720.3|24
1655270130000|2022-06-15 05:15:30|729.45|720.35|729.45|720.35|729.75|720.65|729.35|720.25|20
1655270140000|2022-06-15 05:15:40|729.4|720.3|728.51|719.41|729.55|720.45|728.46|719.36|26
1655270150000|2022-06-15 05:15:50|728.45|719.35|727.31|718.21|728.45|719.35|727.09|717.99|28
1655270160000|2022-06-15 05:16:00|727.26|718.16|727.07|717.97|727.6|718.5|727.07|717.97|18
1655270170000|2022-06-15 05:16:10|726.94|717.84|724.55|715.45|726.94|717.84|723.84|714.74|35
1655270180000|2022-06-15 05:16:20|724.5|715.4|725.96|716.86|726.38|717.28|724.5|715.4|32
1655270190000|2022-06-15 05:16:30|725.92|716.82|726.15|717.05|726.65|717.55|725.7|716.6|28
1655270200000|2022-06-15 05:16:40|725.9|716.8|726.6|717.5|726.6|717.5|725.6|716.5|25
1655270210000|2022-06-15 05:16:50|726.55|717.45|725.4|716.3|726.7|717.6|725.4|716.3|16
1655270220000|2022-06-15 05:17:00|725.35|716.25|725.35|716.25|725.45|716.35|724.9|715.8|19
1655270230000|2022-06-15 05:17:10|725.4|716.3|725.1|716|726.05|716.95|725.1|716|22
1655270240000|2022-06-15 05:17:20|724.85|715.75|724.5|715.4|724.85|715.75|723.76|714.66|22
1655270250000|2022-06-15 05:17:30|724.6|715.5|726.25|717.15|726.25|717.15|724.6|715.5|19
1655270260000|2022-06-15 05:17:40|726.3|717.2|726.95|717.85|727.15|718.05|726.3|717.2|20
1655270270000|2022-06-15 05:17:50|727|717.9|727.2|718.1|727.55|718.45|727|717.9|23
1655270280000|2022-06-15 05:18:00|727.25|718.15|727.65|718.55|727.7|718.6|726.7|717.6|21
1655270290000|2022-06-15 05:18:10|727.6|718.5|728.3|719.2|728.3|719.2|727.4|718.3|20
1655270300000|2022-06-15 05:18:20|728.37|719.27|729|719.9|729|719.9|728.37|719.27|24
1655270310000|2022-06-15 05:18:30|728.85|719.75|729.6|720.5|729.8|720.7|728.6|719.5|20
1655270320000|2022-06-15 05:18:40|729.65|720.55|731.75|722.65|731.75|722.65|729.65|720.55|26
1655270330000|2022-06-15 05:18:50|731.65|722.55|731.66|722.56|731.66|722.56|731.35|722.25|19
1655270340000|2022-06-15 05:19:00|731.6|722.5|729.3|720.2|731.68|722.58|729.3|720.2|22
1655270350000|2022-06-15 05:19:10|729.25|720.15|727.9|718.8|729.25|720.15|727.75|718.65|32
1655270360000|2022-06-15 05:19:20|728.05|718.95|727.85|718.75|728.55|719.45|727.85|718.75|21
1655270370000|2022-06-15 05:19:30|727.8|718.7|727.35|718.25|727.9|718.8|727.3|718.2|24
1655270380000|2022-06-15 05:19:40|727.3|718.2|727.15|718.05|727.3|718.2|726.75|717.65|26
1655270390000|2022-06-15 05:19:50|727.05|717.95|726.65|717.55|727.05|717.95|726.5|717.4|22
1655270400000|2022-06-15 05:20:00|726.6|717.5|725.38|716.28|726.6|717.5|725.38|716.28|24
1655270410000|2022-06-15 05:20:10|725.41|716.31|724.4|715.3|725.41|716.31|724.35|715.25|26
1655270420000|2022-06-15 05:20:20|724.45|715.35|723.45|714.35|724.45|715.35|722.7|713.6|28
1655270430000|2022-06-15 05:20:30|723.25|714.15|722.05|712.95|723.25|714.15|722.05|712.95|25
1655270440000|2022-06-15 05:20:40|721.75|712.65|721.65|712.55|721.9|712.8|721.05|711.95|29
1655270450000|2022-06-15 05:20:50|721.55|712.45|721.15|712.05|722.3|713.2|721.15|712.05|30
1655270460000|2022-06-15 05:21:00|721.1|712|722.65|713.55|722.65|713.55|721.05|711.95|24
1655270470000|2022-06-15 05:21:10|722.7|713.6|722.35|713.25|722.9|713.8|722.1|713|24
1655270480000|2022-06-15 05:21:20|722.3|713.2|723.55|714.45|723.55|714.45|722.15|713.05|20
1655270490000|2022-06-15 05:21:30|723.61|714.51|722.75|713.65|723.82|714.72|722.7|713.6|29
1655270500000|2022-06-15 05:21:40|722.7|713.6|722.45|713.35|722.85|713.75|721.95|712.85|28
1655270510000|2022-06-15 05:21:50|722.5|713.4|722.55|713.45|722.75|713.65|722.5|713.4|10
1655270520000|2022-06-15 05:22:00|722.5|713.4|723.1|714|723.48|714.38|722.5|713.4|22
1655270530000|2022-06-15 05:22:10|723.15|714.05|723.4|714.3|723.71|714.61|722.85|713.75|22
1655270540000|2022-06-15 05:22:20|723.5|714.4|723.5|714.4|723.65|714.55|723.3|714.2|20
1655270550000|2022-06-15 05:22:30|723.55|714.45|722.5|713.4|723.55|714.45|722.4|713.3|21
1655270560000|2022-06-15 05:22:40|722.45|713.35|722.1|713|722.7|713.6|722.05|712.95|25
1655270570000|2022-06-15 05:22:50|722.05|712.95|721.1|712|722.05|712.95|721.1|712|20
1655270580000|2022-06-15 05:23:00|721.15|712.05|721.15|712.05|721.55|712.45|721.1|712|22
1655270590000|2022-06-15 05:23:10|721.05|711.95|721.45|712.35|721.5|712.4|721.05|711.95|20
1655270600000|2022-06-15 05:23:20|721.3|712.2|721.4|712.3|721.6|712.5|721.05|711.95|19
1655270610000|2022-06-15 05:23:30|721.1|712|720.9|711.8|721.1|712|720.55|711.45|26
1655270620000|2022-06-15 05:23:40|720.85|711.75|719.05|709.95|720.85|711.75|719|709.9|14
1655270630000|2022-06-15 05:23:50|718.8|709.7|718.12|709.02|718.85|709.75|718.07|708.97|32
1655270640000|2022-06-15 05:24:00|718.22|709.12|719.45|710.35|719.6|710.5|718.17|709.07|29
1655270650000|2022-06-15 05:24:10|719.5|710.4|718.47|709.37|719.5|710.4|718.32|709.22|25
1655270660000|2022-06-15 05:24:20|718.43|709.33|716.65|707.55|718.43|709.33|716.65|707.55|26
1655270670000|2022-06-15 05:24:30|716.6|707.5|717.3|708.2|717.42|708.32|716.3|707.2|23
1655270680000|2022-06-15 05:24:40|717.35|708.25|716.45|707.35|717.35|708.25|715.85|706.75|30
1655270690000|2022-06-15 05:24:50|716.59|707.49|715.2|706.1|716.87|707.77|715|705.9|31
1655270700000|2022-06-15 05:25:00|715.15|706.05|716.68|707.58|716.73|707.63|715|705.9|25
1655270710000|2022-06-15 05:25:10|716.73|707.63|716.86|707.76|717.02|707.92|716.45|707.35|32
1655270720000|2022-06-15 05:25:20|716.92|707.82|716.75|707.65|717|707.9|716.55|707.45|22
1655270730000|2022-06-15 05:25:30|716.8|707.7|717.1|708|717.45|708.35|716.75|707.65|16
1655270740000|2022-06-15 05:25:40|717.15|708.05|715.65|706.55|717.15|708.05|715.65|706.55|24
1655270750000|2022-06-15 05:25:50|715.5|706.4|713.65|704.55|715.55|706.45|713.65|704.55|23
1655270760000|2022-06-15 05:26:00|713.75|704.65|714|704.9|714.5|705.4|713.55|704.45|26
1655270770000|2022-06-15 05:26:10|714.15|705.05|714.85|705.75|714.85|705.75|713.6|704.5|25
1655270780000|2022-06-15 05:26:20|714.9|705.8|715.7|706.6|715.7|706.6|714.9|705.8|22
1655270790000|2022-06-15 05:26:30|715.65|706.55|716.8|707.7|717.05|707.95|715.65|706.55|24
1655270800000|2022-06-15 05:26:40|716.75|707.65|716.65|707.55|717.05|707.95|716.55|707.45|19
1655270810000|2022-06-15 05:26:50|716.4|707.3|716.1|707|716.4|707.3|715.6|706.5|26
1655270820000|2022-06-15 05:27:00|716.05|706.95|716.86|707.76|716.86|707.76|715.85|706.75|23
1655270830000|2022-06-15 05:27:10|716.87|707.77|716.81|707.71|716.88|707.78|716.3|707.2|16
1655270840000|2022-06-15 05:27:20|716.84|707.74|716.75|707.65|716.86|707.76|716.5|707.4|21
1655270850000|2022-06-15 05:27:30|716.76|707.66|717.2|708.1|717.2|708.1|716.7|707.6|24
1655270860000|2022-06-15 05:27:40|717.25|708.15|718.65|709.55|718.7|709.6|717.15|708.05|28
1655270870000|2022-06-15 05:27:50|718.7|709.6|716.95|707.85|718.75|709.65|716.85|707.75|26
1655270880000|2022-06-15 05:28:00|716.9|707.8|717.85|708.75|718|708.9|716.9|707.8|22
1655270890000|2022-06-15 05:28:10|717.8|708.7|717.4|708.3|717.8|708.7|717.1|708|20
1655270900000|2022-06-15 05:28:20|717.5|708.4|717.35|708.25|717.75|708.65|717|707.9|29
1655270910000|2022-06-15 05:28:30|717.4|708.3|717.05|707.95|717.75|708.65|717.05|707.95|19
1655270920000|2022-06-15 05:28:40|717|707.9|717.65|708.55|717.75|708.65|716.35|707.25|27
1655270930000|2022-06-15 05:28:50|717.6|708.5|717.45|708.35|717.85|708.75|717.1|708|22
1655270940000|2022-06-15 05:29:00|717.4|708.3|717.65|708.55|717.8|708.7|717.4|708.3|12
1655270950000|2022-06-15 05:29:10|717.7|708.6|717.2|708.1|717.75|708.65|717.15|708.05|11
1655270960000|2022-06-15 05:29:20|717.25|708.15|716.55|707.45|717.5|708.4|716.4|707.3|17
1655270970000|2022-06-15 05:29:30|716.6|707.5|717.12|708.02|717.45|708.35|716.5|707.4|24
1655270980000|2022-06-15 05:29:40|717.25|708.15|716.8|707.7|717.6|708.5|716.7|707.6|23
1655270990000|2022-06-15 05:29:50|716.75|707.65|717.55|708.45|717.59|708.49|716.7|707.6|17
1655271000000|2022-06-15 05:30:00|717.62|708.52|717.75|708.65|718.12|709.02|717.45|708.35|22
1655271010000|2022-06-15 05:30:10|717.8|708.7|715.75|706.65|717.85|708.75|715.6|706.5|31
1655271020000|2022-06-15 05:30:20|715.45|706.35|715.8|706.7|715.8|706.7|714.85|705.75|27
1655271030000|2022-06-15 05:30:30|715.75|706.65|715.1|706|716.3|707.2|715.05|705.95|25
1655271040000|2022-06-15 05:30:40|715.25|706.15|715.55|706.45|716.45|707.35|715.15|706.05|30
1655271050000|2022-06-15 05:30:50|715.6|706.5|715.05|705.95|715.6|706.5|713.55|704.45|28
1655271060000|2022-06-15 05:31:00|715.1|706|714.05|704.95|715.4|706.3|713.65|704.55|29
1655271070000|2022-06-15 05:31:10|713.75|704.65|712.6|703.5|713.75|704.65|711.34|702.24|34
1655271080000|2022-06-15 05:31:20|712.61|703.51|714.21|705.11|714.21|705.11|711.85|702.75|34
1655271090000|2022-06-15 05:31:30|714.25|705.15|715.7|706.6|715.77|706.67|714.05|704.95|27
1655271100000|2022-06-15 05:31:40|715.61|706.51|716.88|707.78|716.9|707.8|715.6|706.5|25
1655271110000|2022-06-15 05:31:50|716.96|707.86|719.5|710.4|719.55|710.45|716.96|707.86|30
1655271120000|2022-06-15 05:32:00|719.6|710.5|723.45|714.35|723.45|714.35|719.41|710.31|30
1655271130000|2022-06-15 05:32:10|723.65|714.55|723.76|714.66|726.67|717.57|723.6|714.5|33
1655271140000|2022-06-15 05:32:20|723.7|714.6|726.7|717.6|726.7|717.6|723.15|714.05|33
1655271150000|2022-06-15 05:32:30|726.52|717.42|724.86|715.76|726.65|717.55|724.65|715.55|30
1655271160000|2022-06-15 05:32:40|724.81|715.71|723|713.9|725.1|716|722.6|713.5|33
1655271170000|2022-06-15 05:32:50|723.04|713.94|723.8|714.7|724.54|715.44|723|713.9|25
1655271180000|2022-06-15 05:33:00|723.91|714.81|725.53|716.43|725.53|716.43|723.5|714.4|29
1655271190000|2022-06-15 05:33:10|725.65|716.55|727.6|718.5|727.71|718.61|725.1|716|26
1655271200000|2022-06-15 05:33:20|727.3|718.2|728.06|718.96|728.6|719.5|726.75|717.65|35
1655271210000|2022-06-15 05:33:30|728.4|719.3|728.25|719.15|728.71|719.61|727.75|718.65|31
1655271220000|2022-06-15 05:33:40|728.3|719.2|727.7|718.6|728.3|719.2|727.55|718.45|25
1655271230000|2022-06-15 05:33:50|727.71|718.61|728.69|719.59|729.5|720.4|727.6|718.5|31
1655271240000|2022-06-15 05:34:00|728.71|719.61|728.1|719|728.71|719.61|727.9|718.8|22
1655271250000|2022-06-15 05:34:10|728.15|719.05|726.85|717.75|728.25|719.15|726.85|717.75|27
1655271260000|2022-06-15 05:34:20|726.9|717.8|727.95|718.85|728.3|719.2|726.9|717.8|27
1655271270000|2022-06-15 05:34:30|727.9|718.8|728.05|718.95|728.25|719.15|727.76|718.66|23
1655271280000|2022-06-15 05:34:40|728.1|719|727.4|718.3|728.1|719|727.2|718.1|22
1655271290000|2022-06-15 05:34:50|727.45|718.35|726.85|717.75|727.55|718.45|726.75|717.65|29
1655271300000|2022-06-15 05:35:00|726.8|717.7|726.9|717.8|727.15|718.05|726.75|717.65|25
1655271310000|2022-06-15 05:35:10|726.95|717.85|727.35|718.25|727.35|718.25|726.55|717.45|24
1655271320000|2022-06-15 05:35:20|727.4|718.3|727.6|718.5|727.86|718.76|727.4|718.3|17
1655271330000|2022-06-15 05:35:30|727.65|718.55|728.67|719.57|728.67|719.57|727.65|718.55|25
1655271340000|2022-06-15 05:35:40|728.71|719.61|728.1|719|728.71|719.61|728.1|719|19
1655271350000|2022-06-15 05:35:50|728.15|719.05|728.95|719.85|728.95|719.85|728.15|719.05|8
1655271360000|2022-06-15 05:36:00|728.9|719.8|727.9|718.8|728.9|719.8|727.9|718.8|20
1655271370000|2022-06-15 05:36:10|727.85|718.75|728|718.9|728.1|719|727.55|718.45|25
1655271380000|2022-06-15 05:36:20|727.95|718.85|727.95|718.85|728.02|718.92|727.5|718.4|20
1655271390000|2022-06-15 05:36:30|728.1|719|727.8|718.7|728.24|719.14|727.7|718.6|18
1655271400000|2022-06-15 05:36:40|727.85|718.75|727.15|718.05|728.05|718.95|727.15|718.05|16
1655271410000|2022-06-15 05:36:50|727.1|718|727.67|718.57|727.67|718.57|726.9|717.8|29
1655271420000|2022-06-15 05:37:00|727.68|718.58|727.4|718.3|727.76|718.66|726.9|717.8|27
1655271430000|2022-06-15 05:37:10|727.45|718.35|726.7|717.6|727.65|718.55|726.7|717.6|19
1655271440000|2022-06-15 05:37:20|726.6|717.5|725.79|716.69|726.6|717.5|725.79|716.69|18
1655271450000|2022-06-15 05:37:30|725.72|716.62|726.05|716.95|726.3|717.2|725.5|716.4|26
1655271460000|2022-06-15 05:37:40|725.85|716.75|725.5|716.4|725.85|716.75|725.35|716.25|17
1655271470000|2022-06-15 05:37:50|725.45|716.35|724.6|715.5|725.45|716.35|724.6|715.5|24
1655271480000|2022-06-15 05:38:00|724.55|715.45|725.5|716.4|725.5|716.4|724.5|715.4|16
1655271490000|2022-06-15 05:38:10|725.45|716.35|726.4|717.3|726.45|717.35|725.45|716.35|22
1655271500000|2022-06-15 05:38:20|726.35|717.25|725.45|716.35|726.4|717.3|725.45|716.35|19
1655271510000|2022-06-15 05:38:30|725.4|716.3|725.15|716.05|725.4|716.3|724.8|715.7|20
1655271520000|2022-06-15 05:38:40|725.2|716.1|725.25|716.15|725.4|716.3|724.8|715.7|23
1655271530000|2022-06-15 05:38:50|725.2|716.1|725.2|716.1|725.2|716.1|724.8|715.7|20
1655271540000|2022-06-15 05:39:00|725.25|716.15|724.5|715.4|725.4|716.3|724.5|715.4|16
1655271550000|2022-06-15 05:39:10|724.45|715.35|724.55|715.45|724.8|715.7|724.45|715.35|20
1655271560000|2022-06-15 05:39:20|724.65|715.55|724.37|715.27|724.65|715.55|724.12|715.02|14
1655271570000|2022-06-15 05:39:30|724.32|715.22|723.94|714.84|724.37|715.27|723.94|714.84|13
1655271580000|2022-06-15 05:39:40|723.99|714.89|723.99|714.89|723.99|714.89|723.94|714.84|5
1655271590000|2022-06-15 05:39:50|724.14|715.04|724.3|715.2|724.3|715.2|724.14|715.04|9
1655271600000|2022-06-15 05:40:00|724.35|715.25|724.35|715.25|724.7|715.6|724.3|715.2|25
1655271610000|2022-06-15 05:40:10|724.3|715.2|724.19|715.09|724.3|715.2|724.09|714.99|15
1655271620000|2022-06-15 05:40:20|724.34|715.24|723.83|714.73|724.34|715.24|723.83|714.73|21
1655271630000|2022-06-15 05:40:30|723.84|714.74|724.29|715.19|724.35|715.25|723.8|714.7|20
1655271640000|2022-06-15 05:40:40|724.24|715.14|722.25|713.15|724.24|715.14|722.2|713.1|21
1655271650000|2022-06-15 05:40:50|722.2|713.1|722.1|713|722.6|713.5|721.95|712.85|23
1655271660000|2022-06-15 05:41:00|722.05|712.95|721.31|712.21|722.15|713.05|721.31|712.21|34
1655271670000|2022-06-15 05:41:10|721.3|712.2|720.57|711.47|721.3|712.2|720.42|711.32|25
1655271680000|2022-06-15 05:41:20|720.44|711.34|721.1|712|721.2|712.1|720.44|711.34|28
1655271690000|2022-06-15 05:41:30|721.05|711.95|720.66|711.56|721.25|712.15|720.61|711.51|24
1655271700000|2022-06-15 05:41:40|720.61|711.51|720.66|711.56|720.76|711.66|720.61|711.51|16
1655271710000|2022-06-15 05:41:50|720.61|711.51|721.6|712.5|721.6|712.5|720.61|711.51|23
1655271720000|2022-06-15 05:42:00|721.65|712.55|721.35|712.25|722.05|712.95|721.25|712.15|21
1655271730000|2022-06-15 05:42:10|721.4|712.3|721.1|712|721.5|712.4|721.05|711.95|13
1655271740000|2022-06-15 05:42:20|720.81|711.71|720.44|711.34|720.81|711.71|720.34|711.24|22
1655271750000|2022-06-15 05:42:30|720.39|711.29|720.29|711.19|720.39|711.29|720.19|711.09|14
1655271760000|2022-06-15 05:42:40|720.24|711.14|720.43|711.33|720.43|711.33|719.93|710.83|21
1655271770000|2022-06-15 05:42:50|720.6|711.5|720.13|711.03|720.6|711.5|719.98|710.88|12
1655271780000|2022-06-15 05:43:00|720.03|710.93|720.33|711.23|720.33|711.23|719.99|710.89|17
1655271790000|2022-06-15 05:43:10|720.28|711.18|720.13|711.03|720.28|711.18|719.98|710.88|19
1655271800000|2022-06-15 05:43:20|720.08|710.98|719.42|710.32|720.13|711.03|719.41|710.31|13
1655271810000|2022-06-15 05:43:30|719.43|710.33|719.82|710.72|720.25|711.15|719.43|710.33|20
1655271820000|2022-06-15 05:43:40|719.77|710.67|719.87|710.77|720.3|711.2|719.77|710.67|18
1655271830000|2022-06-15 05:43:50|719.97|710.87|720.7|711.6|720.85|711.75|719.97|710.87|15
1655271840000|2022-06-15 05:44:00|720.6|711.5|720.25|711.15|720.6|711.5|720.15|711.05|10
1655271850000|2022-06-15 05:44:10|720.2|711.1|721.35|712.25|721.5|712.4|720.2|711.1|29
1655271860000|2022-06-15 05:44:20|721.45|712.35|721.7|712.6|721.75|712.65|721.3|712.2|24
1655271870000|2022-06-15 05:44:30|721.3|712.2|721.25|712.15|721.55|712.45|720.85|711.75|18
1655271880000|2022-06-15 05:44:40|721.2|712.1|721.15|712.05|721.2|712.1|720.8|711.7|21
1655271890000|2022-06-15 05:44:50|721.05|711.95|722.1|713|722.25|713.15|721.05|711.95|24
1655271900000|2022-06-15 05:45:00|722.05|712.95|721.95|712.85|722.25|713.15|721.28|712.18|30
1655271910000|2022-06-15 05:45:10|721.9|712.8|723.1|714|723.2|714.1|721.9|712.8|29
1655271920000|2022-06-15 05:45:20|723.25|714.15|723.3|714.2|724.08|714.98|723.25|714.15|27
1655271930000|2022-06-15 05:45:30|723.1|714|722.35|713.25|723.15|714.05|722.1|713|23
1655271940000|2022-06-15 05:45:40|722.3|713.2|721.12|712.02|722.3|713.2|721.11|712.01|26
1655271950000|2022-06-15 05:45:50|721.13|712.03|720.5|711.4|721.13|712.03|720.5|711.4|28
1655271960000|2022-06-15 05:46:00|720.4|711.3|720.7|711.6|721|711.9|719.93|710.83|30
1655271970000|2022-06-15 05:46:10|720.85|711.75|720.7|711.6|720.85|711.75|720.55|711.45|20
1655271980000|2022-06-15 05:46:20|720.65|711.55|721.1|712|721.2|712.1|720.55|711.45|22
1655271990000|2022-06-15 05:46:30|721.15|712.05|721.35|712.25|721.35|712.25|721.1|712|14
1655272000000|2022-06-15 05:46:40|721.4|712.3|722.15|713.05|722.4|713.3|721.4|712.3|23
1655272010000|2022-06-15 05:46:50|722.2|713.1|721.8|712.7|722.2|713.1|721.2|712.1|23
1655272020000|2022-06-15 05:47:00|721.75|712.65|722|712.9|722.25|713.15|721.6|712.5|21
1655272030000|2022-06-15 05:47:10|722.05|712.95|721.95|712.85|722.3|713.2|721.5|712.4|28
1655272040000|2022-06-15 05:47:20|722|712.9|722.5|713.4|722.73|713.63|722|712.9|23
1655272050000|2022-06-15 05:47:30|722.65|713.55|722.4|713.3|723.3|714.2|722.4|713.3|29
1655272060000|2022-06-15 05:47:40|722.55|713.45|722.35|713.25|722.55|713.45|722.1|713|20
1655272070000|2022-06-15 05:47:50|722.4|713.3|723.4|714.3|723.4|714.3|722.4|713.3|30
1655272080000|2022-06-15 05:48:00|723.55|714.45|723.95|714.85|724.35|715.25|723.3|714.2|28
1655272090000|2022-06-15 05:48:10|724|714.9|724.3|715.2|724.35|715.25|723.55|714.45|30
1655272100000|2022-06-15 05:48:20|724.25|715.15|725.2|716.1|725.25|716.15|724.1|715|29
1655272110000|2022-06-15 05:48:30|725.15|716.05|724.15|715.05|725.2|716.1|724.1|715|29
1655272120000|2022-06-15 05:48:40|724.35|715.25|724.25|715.15|724.35|715.25|723.8|714.7|27
1655272130000|2022-06-15 05:48:50|724.2|715.1|723.7|714.6|724.25|715.15|723.7|714.6|19
1655272140000|2022-06-15 05:49:00|723.75|714.65|724.3|715.2|724.4|715.3|723.75|714.65|29
1655272150000|2022-06-15 05:49:10|724.25|715.15|724.35|715.25|724.55|715.45|724.05|714.95|22
1655272160000|2022-06-15 05:49:20|724.3|715.2|723.7|714.6|724.5|715.4|723.45|714.35|33
1655272170000|2022-06-15 05:49:30|723.65|714.55|723.4|714.3|723.7|714.6|723.25|714.15|22
1655272180000|2022-06-15 05:49:40|723.35|714.25|723.35|714.25|723.65|714.55|723.25|714.15|23
1655272190000|2022-06-15 05:49:50|723.4|714.3|724.2|715.1|724.55|715.45|723.2|714.1|31
1655272200000|2022-06-15 05:50:00|724.1|715|724|714.9|724.15|715.05|723.81|714.71|20
1655272210000|2022-06-15 05:50:10|724.05|714.95|724.3|715.2|724.35|715.25|724.05|714.95|15
1655272220000|2022-06-15 05:50:20|724.35|715.25|724.7|715.6|724.7|715.6|724.3|715.2|24
1655272230000|2022-06-15 05:50:30|724.75|715.65|724.55|715.45|724.9|715.8|724.5|715.4|23
1655272240000|2022-06-15 05:50:40|724.6|715.5|724.6|715.5|724.65|715.55|724.55|715.45|21
1655272250000|2022-06-15 05:50:50|724.65|715.55|724.85|715.75|724.9|715.8|724.6|715.5|10
1655272260000|2022-06-15 05:51:00|724.9|715.8|724.55|715.45|725.4|716.3|724.45|715.35|26
1655272270000|2022-06-15 05:51:10|724.5|715.4|724.25|715.15|724.5|715.4|724.2|715.1|17
1655272280000|2022-06-15 05:51:20|724.35|715.25|723.6|714.5|724.35|715.25|723.56|714.46|18
1655272290000|2022-06-15 05:51:30|723.7|714.6|722.77|713.67|723.7|714.6|722.77|713.67|25
1655272300000|2022-06-15 05:51:40|722.72|713.62|722.59|713.49|722.77|713.67|722.46|713.36|15
1655272310000|2022-06-15 05:51:50|722.27|713.17|722.2|713.1|722.27|713.17|721.85|712.75|17
1655272320000|2022-06-15 05:52:00|722.15|713.05|721.9|712.8|722.15|713.05|721.75|712.65|15
1655272330000|2022-06-15 05:52:10|721.6|712.5|721.6|712.5|721.95|712.85|721.5|712.4|26
1655272340000|2022-06-15 05:52:20|721.75|712.65|721.67|712.57|721.75|712.65|721.37|712.27|19
1655272350000|2022-06-15 05:52:30|721.62|712.52|722.5|713.4|722.55|713.45|721.57|712.47|23
1655272360000|2022-06-15 05:52:40|722.55|713.45|723.2|714.1|723.5|714.4|722.55|713.45|23
1655272370000|2022-06-15 05:52:50|723.15|714.05|723.2|714.1|723.3|714.2|723.05|713.95|16
1655272380000|2022-06-15 05:53:00|723.15|714.05|724.65|715.55|724.65|715.55|723.15|714.05|23
1655272390000|2022-06-15 05:53:10|724.7|715.6|725.85|716.75|725.9|716.8|724.7|715.6|34
1655272400000|2022-06-15 05:53:20|725.8|716.7|727.6|718.5|727.6|718.5|725.5|716.4|34
1655272410000|2022-06-15 05:53:30|727.55|718.45|727.07|717.97|727.95|718.85|726.9|717.8|25
1655272420000|2022-06-15 05:53:40|727.12|718.02|726.79|717.69|727.5|718.4|726.45|717.35|28
1655272430000|2022-06-15 05:53:50|726.74|717.64|726.25|717.15|727.05|717.95|726.2|717.1|28
1655272440000|2022-06-15 05:54:00|726.4|717.3|727.6|718.5|727.6|718.5|726.4|717.3|20
1655272450000|2022-06-15 05:54:10|727.55|718.45|729.25|720.15|729.25|720.15|727.4|718.3|29
1655272460000|2022-06-15 05:54:20|729.2|720.1|727.31|718.21|729.35|720.25|727.3|718.2|29
1655272470000|2022-06-15 05:54:30|727.39|718.29|727.18|718.08|727.39|718.29|727.03|717.93|18
1655272480000|2022-06-15 05:54:40|727.13|718.03|727.13|718.03|727.18|718.08|726.93|717.83|16
1655272490000|2022-06-15 05:54:50|727.08|717.98|727.23|718.13|727.51|718.41|726.97|717.87|22
1655272500000|2022-06-15 05:55:00|727.13|718.03|726.98|717.88|727.18|718.08|726.92|717.82|16
1655272510000|2022-06-15 05:55:10|726.92|717.82|726.29|717.19|727.03|717.93|726.11|717.01|20
1655272520000|2022-06-15 05:55:20|726.22|717.12|726.17|717.07|726.22|717.12|725.79|716.69|26
1655272530000|2022-06-15 05:55:30|726.16|717.06|726.13|717.03|726.23|717.13|725.98|716.88|20
1655272540000|2022-06-15 05:55:40|726|716.9|726.24|717.14|726.3|717.2|725.95|716.85|14
1655272550000|2022-06-15 05:55:50|726.19|717.09|726.18|717.08|726.28|717.18|726.01|716.91|17
1655272560000|2022-06-15 05:56:00|726.14|717.04|726.25|717.15|726.35|717.25|726.03|716.93|19
1655272570000|2022-06-15 05:56:10|726.35|717.25|726.12|717.02|726.35|717.25|726.06|716.96|17
1655272580000|2022-06-15 05:56:20|726.11|717.01|726.05|716.95|726.13|717.03|726.04|716.94|18
1655272590000|2022-06-15 05:56:30|726.04|716.94|726.03|716.93|726.27|717.17|726.03|716.93|17
1655272600000|2022-06-15 05:56:40|726.02|716.92|726.03|716.93|726.06|716.96|726.01|716.91|10
1655272610000|2022-06-15 05:56:50|726.02|716.92|725.11|716.01|726.03|716.93|725.11|716.01|12
1655272620000|2022-06-15 05:57:00|725.12|716.02|725.36|716.26|725.9|716.8|725.12|716.02|17
1655272630000|2022-06-15 05:57:10|725.26|716.16|725.21|716.11|725.31|716.21|725.16|716.06|8
1655272640000|2022-06-15 05:57:20|725.26|716.16|725.98|716.88|726.3|717.2|725.26|716.16|21
1655272650000|2022-06-15 05:57:30|725.94|716.84|725.39|716.29|726.01|716.91|725.39|716.29|12
1655272660000|2022-06-15 05:57:40|725.38|716.28|725.35|716.25|725.38|716.28|725.16|716.06|9
1655272670000|2022-06-15 05:57:50|725.33|716.23|725.05|715.95|725.33|716.23|724.94|715.84|11
1655272680000|2022-06-15 05:58:00|724.9|715.8|723.14|714.04|724.9|715.8|723.13|714.03|21
1655272690000|2022-06-15 05:58:10|723.09|713.99|723.14|714.04|723.34|714.24|723.04|713.94|13
1655272700000|2022-06-15 05:58:20|723.09|713.99|722.51|713.41|723.09|713.99|722.51|713.41|9
1655272710000|2022-06-15 05:58:30|722.56|713.46|722.58|713.48|722.58|713.48|722.54|713.44|5
1655272720000|2022-06-15 05:58:40|722.57|713.47|723.18|714.08|723.27|714.17|722.54|713.44|11
1655272730000|2022-06-15 05:58:50|723.17|714.07|722.99|713.89|723.19|714.09|722.99|713.89|10
1655272740000|2022-06-15 05:59:00|722.92|713.82|722.58|713.48|723.04|713.94|722.58|713.48|9
1655272750000|2022-06-15 05:59:10|722.53|713.43|722.51|713.41|722.53|713.43|722.51|713.41|3
1655272760000|2022-06-15 05:59:20|722.3|713.2|721.98|712.88|722.3|713.2|721.9|712.8|16
1655272770000|2022-06-15 05:59:30|721.82|712.72|721.5|712.4|721.82|712.72|721.49|712.39|17
1655272780000|2022-06-15 05:59:40|721.42|712.32|721.27|712.17|721.44|712.34|721.11|712.01|14
1655272790000|2022-06-15 05:59:50|721.23|712.13|721.33|712.23|721.33|712.23|721.23|712.13|3
1655272800000|2022-06-15 06:00:00|721.28|712.18|721.16|712.06|721.97|712.87|721.16|712.06|19
1655272810000|2022-06-15 06:00:10|721.08|711.98|720.97|711.87|721.93|712.83|720.93|711.83|26
1655272820000|2022-06-15 06:00:20|721|711.9|720.9|711.8|721.24|712.14|720.81|711.71|25
1655272830000|2022-06-15 06:00:30|720.91|711.81|720.66|711.56|720.91|711.81|720.38|711.28|25
1655272840000|2022-06-15 06:00:40|720.76|711.66|721.94|712.84|721.94|712.84|720.76|711.66|30
1655272850000|2022-06-15 06:00:50|721.96|712.86|721.35|712.25|722.05|712.95|721.3|712.2|25
1655272860000|2022-06-15 06:01:00|721.41|712.31|721.5|712.4|721.57|712.47|720.85|711.75|31
1655272870000|2022-06-15 06:01:10|721.47|712.37|722.05|712.95|722.85|713.75|721.47|712.37|28
1655272880000|2022-06-15 06:01:20|721.98|712.88|721.49|712.39|722.03|712.93|721.29|712.19|30
1655272890000|2022-06-15 06:01:30|721.5|712.4|722.12|713.02|722.17|713.07|721.5|712.4|22
1655272900000|2022-06-15 06:01:40|722.17|713.07|721.75|712.65|722.17|713.07|721.75|712.65|21
1655272910000|2022-06-15 06:01:50|721.84|712.74|721.84|712.74|721.89|712.79|721.56|712.46|14
1655272920000|2022-06-15 06:02:00|721.79|712.69|721.4|712.3|721.89|712.79|721.4|712.3|8
1655272930000|2022-06-15 06:02:10|721.3|712.2|720.97|711.87|721.3|712.2|720.85|711.75|14
1655272940000|2022-06-15 06:02:20|720.92|711.82|720.94|711.84|721.1|712|720.87|711.77|21
1655272950000|2022-06-15 06:02:30|720.95|711.85|721.2|712.1|721.31|712.21|720.95|711.85|10
1655272960000|2022-06-15 06:02:40|721.19|712.09|720.93|711.83|721.25|712.15|720.93|711.83|12
1655272970000|2022-06-15 06:02:50|720.92|711.82|720.41|711.31|720.93|711.83|720.38|711.28|15
1655272980000|2022-06-15 06:03:00|720.4|711.3|719.65|710.55|720.4|711.3|719.49|710.39|24
1655272990000|2022-06-15 06:03:10|719.62|710.52|717.34|708.24|719.62|710.52|717.34|708.24|14
1655273000000|2022-06-15 06:03:20|717.32|708.22|717.07|707.97|717.32|708.22|716.7|707.6|19
1655273010000|2022-06-15 06:03:30|716.97|707.87|717.07|707.97|717.08|707.98|716.8|707.7|19
1655273020000|2022-06-15 06:03:40|717.02|707.92|716.6|707.5|717.02|707.92|716.46|707.36|18
1655273030000|2022-06-15 06:03:50|716.61|707.51|716.86|707.76|716.86|707.76|716.54|707.44|13
1655273040000|2022-06-15 06:04:00|716.9|707.8|718.87|709.77|718.87|709.77|716.9|707.8|31
1655273050000|2022-06-15 06:04:10|718.95|709.85|720.16|711.06|720.45|711.35|718.68|709.58|28
1655273060000|2022-06-15 06:04:20|720.1|711|721.09|711.99|721.44|712.34|719.7|710.6|27
1655273070000|2022-06-15 06:04:30|721.07|711.97|723.13|714.03|723.13|714.03|720.94|711.84|34
1655273080000|2022-06-15 06:04:40|723.23|714.13|722.5|713.4|723.36|714.26|722.2|713.1|27
1655273090000|2022-06-15 06:04:50|722.45|713.35|723.75|714.65|723.75|714.65|722.45|713.35|25
1655273100000|2022-06-15 06:05:00|723.8|714.7|723.95|714.85|724.4|715.3|723.75|714.65|28
1655273110000|2022-06-15 06:05:10|723.9|714.8|723.95|714.85|724.1|715|723.37|714.27|29
1655273120000|2022-06-15 06:05:20|723.8|714.7|723.75|714.65|723.8|714.7|723.35|714.25|24
1655273130000|2022-06-15 06:05:30|723.9|714.8|723.35|714.25|723.9|714.8|723.35|714.25|15
1655273140000|2022-06-15 06:05:40|723.3|714.2|723.25|714.15|723.4|714.3|723.11|714.01|19
1655273150000|2022-06-15 06:05:50|723.35|714.25|723.85|714.75|723.85|714.75|723.35|714.25|12
1655273160000|2022-06-15 06:06:00|723.9|714.8|724.31|715.21|724.55|715.45|723.85|714.75|19
1655273170000|2022-06-15 06:06:10|724.26|715.16|724.03|714.93|724.26|715.16|724.03|714.93|13
1655273180000|2022-06-15 06:06:20|724.08|714.98|724.75|715.65|724.8|715.7|724.08|714.98|17
1655273190000|2022-06-15 06:06:30|724.85|715.75|725.24|716.14|725.45|716.35|724.85|715.75|28
1655273200000|2022-06-15 06:06:40|725.19|716.09|724.37|715.27|725.4|716.3|724.37|715.27|26
1655273210000|2022-06-15 06:06:50|724.6|715.5|724.57|715.47|724.85|715.75|724.49|715.39|23
1655273220000|2022-06-15 06:07:00|724.67|715.57|726.15|717.05|726.15|717.05|724.67|715.57|18
1655273230000|2022-06-15 06:07:10|726.2|717.1|726.2|717.1|727.2|718.1|726.2|717.1|31
1655273240000|2022-06-15 06:07:20|726.25|717.15|727.25|718.15|727.75|718.65|726.25|717.15|26
1655273250000|2022-06-15 06:07:30|727.2|718.1|727.07|717.97|727.8|718.7|727.02|717.92|26
1655273260000|2022-06-15 06:07:40|727.12|718.02|727.04|717.94|727.29|718.19|727.04|717.94|21
1655273270000|2022-06-15 06:07:50|726.98|717.88|727.02|717.92|727.22|718.12|726.92|717.82|21
1655273280000|2022-06-15 06:08:00|727.12|718.02|726.72|717.62|727.12|718.02|726.68|717.58|12
1655273290000|2022-06-15 06:08:10|726.7|717.6|726.8|717.7|726.8|717.7|726.63|717.53|8
1655273300000|2022-06-15 06:08:20|726.87|717.77|726.23|717.13|726.97|717.87|726.2|717.1|20
1655273310000|2022-06-15 06:08:30|726.19|717.09|725.44|716.34|726.19|717.09|725.35|716.25|27
1655273320000|2022-06-15 06:08:40|725.38|716.28|725.28|716.18|725.64|716.54|725.16|716.06|29
1655273330000|2022-06-15 06:08:50|725.24|716.14|725.28|716.18|725.28|716.18|725.11|716.01|17
1655273340000|2022-06-15 06:09:00|725.23|716.13|724.98|715.88|725.48|716.38|724.98|715.88|22
1655273350000|2022-06-15 06:09:10|724.97|715.87|724.18|715.08|724.97|715.87|723.96|714.86|18
1655273360000|2022-06-15 06:09:20|724.13|715.03|724.34|715.24|724.56|715.46|724.13|715.03|17
1655273370000|2022-06-15 06:09:30|724.29|715.19|724.03|714.93|724.4|715.3|724.03|714.93|14
1655273380000|2022-06-15 06:09:40|723.95|714.85|723.06|713.96|723.95|714.85|723.06|713.96|21
1655273390000|2022-06-15 06:09:50|723.11|714.01|723.25|714.15|723.25|714.15|722.88|713.78|15
1655273400000|2022-06-15 06:10:00|723.3|714.2|723.2|714.1|723.35|714.25|723.14|714.04|11
1655273410000|2022-06-15 06:10:10|723.12|714.02|722.59|713.49|723.25|714.15|722.59|713.49|14
1655273420000|2022-06-15 06:10:20|722.58|713.48|722.11|713.01|722.58|713.48|722.11|713.01|11
1655273430000|2022-06-15 06:10:30|722.09|712.99|721.86|712.76|722.22|713.12|721.86|712.76|13
1655273440000|2022-06-15 06:10:40|721.8|712.7|722.6|713.5|722.77|713.67|721.8|712.7|21
1655273450000|2022-06-15 06:10:50|722.54|713.44|722.38|713.28|722.95|713.85|722.38|713.28|17
1655273460000|2022-06-15 06:11:00|722.29|713.19|720.55|711.45|722.29|713.19|720.54|711.44|28
1655273470000|2022-06-15 06:11:10|720.56|711.46|720.45|711.35|720.7|711.6|720.45|711.35|16
1655273480000|2022-06-15 06:11:20|720.46|711.36|721.8|712.7|721.8|712.7|720.46|711.36|20
1655273490000|2022-06-15 06:11:30|721.75|712.65|721.45|712.35|722.15|713.05|721.21|712.11|25
1655273500000|2022-06-15 06:11:40|721.5|712.4|720.9|711.8|721.5|712.4|720.88|711.78|19
1655273510000|2022-06-15 06:11:50|720.82|711.72|720.57|711.47|721.2|712.1|720.57|711.47|15
1655273520000|2022-06-15 06:12:00|720.55|711.45|720.6|711.5|720.71|711.61|720.55|711.45|12
1655273530000|2022-06-15 06:12:10|720.55|711.45|720.55|711.45|720.66|711.56|720.55|711.45|12
1655273540000|2022-06-15 06:12:20|720.6|711.5|720.55|711.45|720.61|711.51|720.55|711.45|9
1655273550000|2022-06-15 06:12:30|720.61|711.51|720.55|711.45|720.65|711.55|720.55|711.45|5
1655273560000|2022-06-15 06:12:40|720.65|711.55|720.54|711.44|720.65|711.55|720.51|711.41|8
1655273570000|2022-06-15 06:12:50|720.48|711.38|720.48|711.38|720.48|711.38|720.48|711.38|1
1655273580000|2022-06-15 06:13:00|720.5|711.4|720.47|711.37|720.53|711.43|720.47|711.37|5
1655273590000|2022-06-15 06:13:10|720.51|711.41|720.47|711.37|720.53|711.43|720.47|711.37|4
1655273610000|2022-06-15 06:13:30|720.41|711.31|719.77|710.67|720.41|711.31|719.77|710.67|11
1655273620000|2022-06-15 06:13:40|719.83|710.73|720.31|711.21|720.31|711.21|719.77|710.67|19
1655273630000|2022-06-15 06:13:50|720.27|711.17|720.89|711.79|720.89|711.79|720.27|711.17|14
1655273640000|2022-06-15 06:14:00|720.9|711.8|720.08|710.98|720.91|711.81|720.08|710.98|21
1655273650000|2022-06-15 06:14:10|720.06|710.96|719.39|710.29|720.06|710.96|719.39|710.29|12
1655273660000|2022-06-15 06:14:20|719.37|710.27|719.2|710.1|719.37|710.27|718.82|709.72|16
1655273670000|2022-06-15 06:14:30|719.37|710.27|719.44|710.34|719.83|710.73|719.37|710.27|22
1655273680000|2022-06-15 06:14:40|719.43|710.33|719.22|710.12|719.43|710.33|719.16|710.06|19
1655273690000|2022-06-15 06:14:50|719.2|710.1|718.45|709.35|719.2|710.1|718.4|709.3|11
1655273700000|2022-06-15 06:15:00|718.38|709.28|718|708.9|718.38|709.28|717.31|708.21|30
1655273710000|2022-06-15 06:15:10|717.98|708.88|719.15|710.05|719.15|710.05|717.7|708.6|31
1655273720000|2022-06-15 06:15:20|719.35|710.25|719.11|710.01|719.75|710.65|719.06|709.96|25
1655273730000|2022-06-15 06:15:30|719.15|710.05|718.95|709.85|720.06|710.96|718.86|709.76|21
1655273740000|2022-06-15 06:15:40|718.96|709.86|717.99|708.89|718.96|709.86|717.99|708.89|20
1655273750000|2022-06-15 06:15:50|717.95|708.85|717.08|707.98|717.98|708.88|716.99|707.89|19
1655273760000|2022-06-15 06:16:00|717.04|707.94|716.47|707.37|717.11|708.01|716.47|707.37|19
1655273770000|2022-06-15 06:16:10|716.48|707.38|716.51|707.41|716.57|707.47|716.47|707.37|16
1655273780000|2022-06-15 06:16:20|716.46|707.36|716.4|707.3|716.46|707.36|716.35|707.25|10
1655273790000|2022-06-15 06:16:30|716.39|707.29|715.79|706.69|716.39|707.29|715.74|706.64|14
1655273800000|2022-06-15 06:16:40|715.84|706.74|715.88|706.78|716.45|707.35|715.84|706.74|25
1655273810000|2022-06-15 06:16:50|715.97|706.87|715.87|706.77|716|706.9|715.87|706.77|12
1655273820000|2022-06-15 06:17:00|715.91|706.81|716.15|707.05|716.2|707.1|715.91|706.81|9
1655273830000|2022-06-15 06:17:10|716.11|707.01|716.15|707.05|716.25|707.15|716.09|706.99|5
1655273840000|2022-06-15 06:17:20|716.23|707.13|716.32|707.22|716.4|707.3|716.14|707.04|11
1655273850000|2022-06-15 06:17:30|716.33|707.23|717.15|708.05|717.15|708.05|716.3|707.2|17
1655273860000|2022-06-15 06:17:40|717.19|708.09|716.79|707.69|717.19|708.09|716.65|707.55|18
1655273870000|2022-06-15 06:17:50|716.8|707.7|718.04|708.94|718.04|708.94|716.8|707.7|22
1655273880000|2022-06-15 06:18:00|717.99|708.89|717.67|708.57|718.23|709.13|717.67|708.57|29
1655273890000|2022-06-15 06:18:10|717.65|708.55|717.73|708.63|717.83|708.73|717.27|708.17|23
1655273900000|2022-06-15 06:18:20|717.65|708.55|717.07|707.97|717.65|708.55|716.89|707.79|19
1655273910000|2022-06-15 06:18:30|717.08|707.98|717.89|708.79|717.89|708.79|717.08|707.98|24
1655273920000|2022-06-15 06:18:40|717.9|708.8|717.54|708.44|717.9|708.8|717.18|708.08|23
1655273930000|2022-06-15 06:18:50|717.55|708.45|717.38|708.28|717.74|708.64|717.38|708.28|15
1655273940000|2022-06-15 06:19:00|717.37|708.27|717.43|708.33|717.9|708.8|717.37|708.27|18
1655273950000|2022-06-15 06:19:10|717.32|708.22|717.38|708.28|717.46|708.36|717.32|708.22|17
1655273960000|2022-06-15 06:19:20|717.39|708.29|716.21|707.11|717.42|708.32|716.21|707.11|26
1655273970000|2022-06-15 06:19:30|716.19|707.09|716.09|706.99|716.3|707.2|716.05|706.95|22
1655273980000|2022-06-15 06:19:40|716.21|707.11|716.02|706.92|716.21|707.11|715.91|706.81|12
1655273990000|2022-06-15 06:19:50|716.01|706.91|715.26|706.16|716.02|706.92|715.26|706.16|15
1655274000000|2022-06-15 06:20:00|715.27|706.17|715.27|706.17|715.53|706.43|715.27|706.17|15
1655274010000|2022-06-15 06:20:10|715.28|706.18|716.47|707.37|716.64|707.54|714.35|705.25|27
1655274020000|2022-06-15 06:20:20|716.52|707.42|715.25|706.15|716.52|707.42|715.11|706.01|22
1655274030000|2022-06-15 06:20:30|715.24|706.14|714.67|705.57|715.24|706.14|714.5|705.4|25
1655274040000|2022-06-15 06:20:40|714.63|705.53|714.55|705.45|714.98|705.88|714.55|705.45|17
1655274050000|2022-06-15 06:20:50|714.53|705.43|714.65|705.55|714.7|705.6|714.4|705.3|12
1655274060000|2022-06-15 06:21:00|714.6|705.5|715.9|706.8|715.96|706.86|714.6|705.5|24
1655274070000|2022-06-15 06:21:10|715.61|706.51|714.26|705.16|715.62|706.52|714.15|705.05|26
1655274080000|2022-06-15 06:21:20|714.35|705.25|714.27|705.17|714.51|705.41|714.27|705.17|18
1655274090000|2022-06-15 06:21:30|714.16|705.06|713.41|704.31|714.16|705.06|713.4|704.3|30
1655274100000|2022-06-15 06:21:40|713.37|704.27|712.86|703.76|713.37|704.27|712.8|703.7|28
1655274110000|2022-06-15 06:21:50|712.83|703.73|713.41|704.31|713.41|704.31|712.81|703.71|27
1655274120000|2022-06-15 06:22:00|713.43|704.33|714.04|704.94|714.14|705.04|713.39|704.29|30
1655274130000|2022-06-15 06:22:10|714.06|704.96|713.92|704.82|714.67|705.57|713.88|704.78|23
1655274140000|2022-06-15 06:22:20|713.93|704.83|713.45|704.35|713.93|704.83|713.31|704.21|29
1655274150000|2022-06-15 06:22:30|713.44|704.34|712.98|703.88|713.49|704.39|712.65|703.55|24
1655274160000|2022-06-15 06:22:40|712.81|703.71|713.4|704.3|713.4|704.3|712.62|703.52|19
1655274170000|2022-06-15 06:22:50|713.5|704.4|713.52|704.42|714.15|705.05|713.48|704.38|22
1655274180000|2022-06-15 06:23:00|713.49|704.39|712.95|703.85|713.79|704.69|712.95|703.85|23
1655274190000|2022-06-15 06:23:10|712.93|703.83|712.65|703.55|713.13|704.03|712.61|703.51|26
1655274200000|2022-06-15 06:23:20|712.81|703.71|712.7|703.6|712.92|703.82|712.56|703.46|14
1655274210000|2022-06-15 06:23:30|712.6|703.5|712.56|703.46|712.65|703.55|712.56|703.46|14
1655274220000|2022-06-15 06:23:40|712.6|703.5|712.65|703.55|713.25|704.15|712.6|703.5|24
1655274230000|2022-06-15 06:23:50|712.92|703.82|712.56|703.46|712.92|703.82|712.56|703.46|17
1655274240000|2022-06-15 06:24:00|712.6|703.5|712.56|703.46|712.6|703.5|712.56|703.46|2
1655274250000|2022-06-15 06:24:10|712.6|703.5|712.56|703.46|712.6|703.5|712.56|703.46|4
1655274260000|2022-06-15 06:24:20|712.6|703.5|712.85|703.75|713|703.9|712.6|703.5|16
1655274270000|2022-06-15 06:24:30|712.84|703.74|712.56|703.46|712.85|703.75|712.56|703.46|16
1655274280000|2022-06-15 06:24:40|712.55|703.45|712.6|703.5|712.65|703.55|712.55|703.45|8
1655274290000|2022-06-15 06:24:50|712.65|703.55|712.6|703.5|712.8|703.7|712.55|703.45|19
1655274300000|2022-06-15 06:25:00|712.7|703.6|712.52|703.42|712.7|703.6|712.52|703.42|7
1655274310000|2022-06-15 06:25:10|712.55|703.45|712.76|703.66|712.86|703.76|712.55|703.45|14
1655274320000|2022-06-15 06:25:20|712.77|703.67|713.4|704.3|713.4|704.3|712.58|703.48|16
1655274330000|2022-06-15 06:25:30|713.35|704.25|713.48|704.38|714.03|704.93|713.3|704.2|22
1655274340000|2022-06-15 06:25:40|713.43|704.33|713.87|704.77|713.87|704.77|713.33|704.23|23
1655274350000|2022-06-15 06:25:50|713.83|704.73|713.45|704.35|713.84|704.74|713.45|704.35|13
1655274360000|2022-06-15 06:26:00|713.4|704.3|712.82|703.72|713.4|704.3|712.81|703.71|19
1655274370000|2022-06-15 06:26:10|713.1|704|714.85|705.75|714.85|705.75|713.1|704|30
1655274380000|2022-06-15 06:26:20|714.95|705.85|715.85|706.75|715.9|706.8|714.95|705.85|25
1655274390000|2022-06-15 06:26:30|715.84|706.74|715.28|706.18|715.84|706.74|715.21|706.11|32
1655274400000|2022-06-15 06:26:40|715.2|706.1|715.36|706.26|715.6|706.5|715.2|706.1|21
1655274410000|2022-06-15 06:26:50|715.16|706.06|715.95|706.85|715.96|706.86|715.1|706|24
1655274420000|2022-06-15 06:27:00|715.94|706.84|716.11|707.01|716.55|707.45|715.87|706.77|24
1655274430000|2022-06-15 06:27:10|716.13|707.03|716.12|707.02|716.21|707.11|715.98|706.88|19
1655274440000|2022-06-15 06:27:20|716|706.9|715.2|706.1|716|706.9|715.2|706.1|11
1655274450000|2022-06-15 06:27:30|715.13|706.03|715.49|706.39|715.49|706.39|715.04|705.94|17
1655274460000|2022-06-15 06:27:40|715.44|706.34|715.84|706.74|715.87|706.77|715.36|706.26|19
1655274470000|2022-06-15 06:27:50|715.85|706.75|716.03|706.93|716.13|707.03|715.77|706.67|17
1655274480000|2022-06-15 06:28:00|716.02|706.92|715.03|705.93|716.02|706.92|714.98|705.88|31
1655274490000|2022-06-15 06:28:10|715.02|705.92|714.76|705.66|715.07|705.97|714.76|705.66|17
1655274500000|2022-06-15 06:28:20|714.8|705.7|714.81|705.71|715.03|705.93|714.72|705.62|9
1655274510000|2022-06-15 06:28:30|714.86|705.76|715.24|706.14|715.31|706.21|714.86|705.76|23
1655274520000|2022-06-15 06:28:40|715.25|706.15|715.33|706.23|715.68|706.58|715.19|706.09|19
1655274530000|2022-06-15 06:28:50|715.34|706.24|715.24|706.14|715.34|706.24|715.13|706.03|21
1655274540000|2022-06-15 06:29:00|715.21|706.11|715.52|706.42|715.57|706.47|715.21|706.11|27
1655274550000|2022-06-15 06:29:10|715.54|706.44|716.21|707.11|716.21|707.11|715.54|706.44|28
1655274560000|2022-06-15 06:29:20|716.1|707|716.87|707.77|717.4|708.3|716.1|707|28
1655274570000|2022-06-15 06:29:30|717|707.9|716.37|707.27|717|707.9|716.31|707.21|22
1655274580000|2022-06-15 06:29:40|716.45|707.35|716.39|707.29|716.93|707.83|716.36|707.26|22
1655274590000|2022-06-15 06:29:50|716.4|707.3|717.07|707.97|717.07|707.97|716.32|707.22|12
1655274600000|2022-06-15 06:30:00|716.99|707.89|716.04|706.94|717.03|707.93|716.04|706.94|21
1655274610000|2022-06-15 06:30:10|716.02|706.92|715.48|706.38|716.3|707.2|715.48|706.38|18
1655274620000|2022-06-15 06:30:20|715.45|706.35|715.25|706.15|715.45|706.35|715.1|706|17
1655274630000|2022-06-15 06:30:30|715.22|706.12|714.98|705.88|715.24|706.14|714.98|705.88|14
1655274640000|2022-06-15 06:30:40|714.94|705.84|713.52|704.42|714.94|705.84|713.52|704.42|22
1655274650000|2022-06-15 06:30:50|713.47|704.37|713.46|704.36|713.47|704.37|713.46|704.36|2
1655274660000|2022-06-15 06:31:00|712.6|703.5|713.82|704.72|715.03|705.93|712.6|703.5|27
1655274670000|2022-06-15 06:31:10|713.68|704.58|714.25|705.15|714.34|705.24|713.6|704.5|26
1655274680000|2022-06-15 06:31:20|714.23|705.13|714.02|704.92|714.26|705.16|714.02|704.92|19
1655274690000|2022-06-15 06:31:30|713.97|704.87|714.05|704.95|714.07|704.97|713.89|704.79|13
1655274700000|2022-06-15 06:31:40|714.07|704.97|714.09|704.99|714.21|705.11|713.91|704.81|14
1655274710000|2022-06-15 06:31:50|714.08|704.98|714.5|705.4|714.5|705.4|714.08|704.98|16
1655274720000|2022-06-15 06:32:00|714.6|705.5|715.2|706.1|715.4|706.3|714.6|705.5|27
1655274730000|2022-06-15 06:32:10|715.21|706.11|716.75|707.65|716.8|707.7|715.21|706.11|28
1655274740000|2022-06-15 06:32:20|716.9|707.8|717.12|708.02|717.4|708.3|716.9|707.8|22
1655274750000|2022-06-15 06:32:30|717.2|708.1|719.45|710.35|719.9|710.8|717.2|708.1|32
1655274760000|2022-06-15 06:32:40|719.49|710.39|720.1|711|720.1|711|719.12|710.02|25
1655274770000|2022-06-15 06:32:50|719.99|710.89|718.7|709.6|720.35|711.25|718.36|709.26|23
1655274780000|2022-06-15 06:33:00|718.92|709.82|718.05|708.95|718.92|709.82|718.02|708.92|26
1655274790000|2022-06-15 06:33:10|718.04|708.94|716.6|707.5|718.13|709.03|716.6|707.5|31
1655274800000|2022-06-15 06:33:20|716.58|707.48|716.71|707.61|716.71|707.61|716.37|707.27|13
1655274810000|2022-06-15 06:33:30|716.82|707.72|717.67|708.57|717.75|708.65|716.82|707.72|25
1655274820000|2022-06-15 06:33:40|717.64|708.54|717.18|708.08|717.64|708.54|717.15|708.05|19
1655274830000|2022-06-15 06:33:50|717.33|708.23|719.05|709.95|719.3|710.2|717.28|708.18|28
1655274840000|2022-06-15 06:34:00|718.99|709.89|718.95|709.85|719.05|709.95|718.87|709.77|25
1655274850000|2022-06-15 06:34:10|719.15|710.05|719.43|710.33|719.85|710.75|719.15|710.05|28
1655274860000|2022-06-15 06:34:20|719.42|710.32|720.14|711.04|720.14|711.04|719.42|710.32|29
1655274870000|2022-06-15 06:34:30|720.09|710.99|720.4|711.3|720.4|711.3|719.7|710.6|20
1655274880000|2022-06-15 06:34:40|720.35|711.25|719.18|710.08|720.35|711.25|719.18|710.08|17
1655274890000|2022-06-15 06:34:50|719.17|710.07|719.67|710.57|719.67|710.57|719|709.9|28
1655274900000|2022-06-15 06:35:00|719.73|710.63|719.37|710.27|719.8|710.7|719.26|710.16|16
1655274910000|2022-06-15 06:35:10|719.28|710.18|719.94|710.84|719.94|710.84|719.28|710.18|17
1655274920000|2022-06-15 06:35:20|719.92|710.82|720.3|711.2|720.35|711.25|719.87|710.77|13
1655274930000|2022-06-15 06:35:30|720.35|711.25|720.35|711.25|720.35|711.25|719.87|710.77|21
1655274940000|2022-06-15 06:35:40|720.4|711.3|720.15|711.05|720.4|711.3|720.05|710.95|12
1655274950000|2022-06-15 06:35:50|720.05|710.95|719.91|710.81|720.1|711|719.9|710.8|11
1655274960000|2022-06-15 06:36:00|720|710.9|720.65|711.55|720.7|711.6|719.95|710.85|13
1655274970000|2022-06-15 06:36:10|720.6|711.5|720.46|711.36|720.7|711.6|720.24|711.14|16
1655274980000|2022-06-15 06:36:20|720.47|711.37|722.25|713.15|722.35|713.25|720.43|711.33|23
1655274990000|2022-06-15 06:36:30|722.3|713.2|722.9|713.8|723.2|714.1|722.3|713.2|19
1655275000000|2022-06-15 06:36:40|722.85|713.75|723.45|714.35|723.5|714.4|722.85|713.75|24
1655275010000|2022-06-15 06:36:50|723.6|714.5|723.25|714.15|724.1|715|723.23|714.13|27
1655275020000|2022-06-15 06:37:00|723.2|714.1|722.77|713.67|723.2|714.1|722.4|713.3|16
1655275030000|2022-06-15 06:37:10|722.78|713.68|723.04|713.94|723.04|713.94|722.78|713.68|15
1655275040000|2022-06-15 06:37:20|723.12|714.02|723.03|713.93|723.3|714.2|723.01|713.91|15
1655275050000|2022-06-15 06:37:30|723|713.9|722.71|713.61|723.07|713.97|722.71|713.61|19
1655275060000|2022-06-15 06:37:40|722.63|713.53|723.05|713.95|723.05|713.95|722.32|713.22|20
1655275070000|2022-06-15 06:37:50|723|713.9|722.82|713.72|723.08|713.98|722.8|713.7|10
1655275080000|2022-06-15 06:38:00|722.95|713.85|723.1|714|723.23|714.13|722.95|713.85|10
1655275090000|2022-06-15 06:38:10|723.08|713.98|723.11|714.01|723.25|714.15|722.83|713.73|15
1655275100000|2022-06-15 06:38:20|723.09|713.99|722.81|713.71|723.09|713.99|722.8|713.7|13
1655275110000|2022-06-15 06:38:30|722.8|713.7|724.4|715.3|725.35|716.25|722.79|713.69|24
1655275120000|2022-06-15 06:38:40|724.48|715.38|724.23|715.13|724.5|715.4|724.16|715.06|12
1655275130000|2022-06-15 06:38:50|724.27|715.17|722.45|713.35|724.32|715.22|722.45|713.35|21
1655275140000|2022-06-15 06:39:00|722.33|713.23|722.97|713.87|723.15|714.05|722.32|713.22|15
1655275150000|2022-06-15 06:39:10|723.05|713.95|722.83|713.73|723.4|714.3|722.83|713.73|21
1655275160000|2022-06-15 06:39:20|722.82|713.72|723.28|714.18|723.35|714.25|722.8|713.7|12
1655275170000|2022-06-15 06:39:30|723.06|713.96|723.07|713.97|723.2|714.1|722.88|713.78|15
1655275180000|2022-06-15 06:39:40|723.06|713.96|723.31|714.21|723.31|714.21|723.06|713.96|6
1655275190000|2022-06-15 06:39:50|723.16|714.06|723.19|714.09|723.22|714.12|723.12|714.02|14
1655275200000|2022-06-15 06:40:00|723.16|714.06|722.41|713.31|723.16|714.06|722.35|713.25|16
1655275210000|2022-06-15 06:40:10|722.39|713.29|723.2|714.1|723.21|714.11|722.38|713.28|22
1655275220000|2022-06-15 06:40:20|723.22|714.12|723.19|714.09|723.25|714.15|722.87|713.77|16
1655275230000|2022-06-15 06:40:30|723.16|714.06|723.41|714.31|723.46|714.36|723.07|713.97|13
1655275240000|2022-06-15 06:40:40|723.46|714.36|723.63|714.53|723.63|714.53|723.41|714.31|11
1655275250000|2022-06-15 06:40:50|723.53|714.43|723.45|714.35|723.55|714.45|723.26|714.16|9
1655275260000|2022-06-15 06:41:00|723.38|714.28|723.23|714.13|723.45|714.35|723.01|713.91|18
1655275270000|2022-06-15 06:41:10|723.22|714.12|723.14|714.04|723.25|714.15|721.81|712.71|28
1655275280000|2022-06-15 06:41:20|723.13|714.03|723.18|714.08|723.21|714.11|723|713.9|12
1655275290000|2022-06-15 06:41:30|723.13|714.03|722.72|713.62|723.14|714.04|722.31|713.21|28
1655275300000|2022-06-15 06:41:40|722.68|713.58|723.05|713.95|723.05|713.95|722.42|713.32|11
1655275310000|2022-06-15 06:41:50|723|713.9|721.97|712.87|723|713.9|721.97|712.87|18
1655275320000|2022-06-15 06:42:00|721.94|712.84|722.13|713.03|722.23|713.13|721.92|712.82|11
1655275330000|2022-06-15 06:42:10|722.16|713.06|722.7|713.6|722.75|713.65|722.16|713.06|12
1655275340000|2022-06-15 06:42:20|722.75|713.65|723|713.9|723.04|713.94|722.4|713.3|16
1655275350000|2022-06-15 06:42:30|722.98|713.88|723.01|713.91|723.12|714.02|722.98|713.88|18
1655275360000|2022-06-15 06:42:40|723|713.9|723.1|714|723.16|714.06|722.98|713.88|13
1655275370000|2022-06-15 06:42:50|723.15|714.05|722.99|713.89|723.25|714.15|722.99|713.89|12
1655275380000|2022-06-15 06:43:00|722.97|713.87|722.91|713.81|723.15|714.05|722.5|713.4|17
1655275390000|2022-06-15 06:43:10|723|713.9|723.65|714.55|723.65|714.55|723|713.9|23
1655275400000|2022-06-15 06:43:20|723.6|714.5|724.45|715.35|724.5|715.4|723.6|714.5|20
1655275410000|2022-06-15 06:43:30|724.5|715.4|724.36|715.26|724.8|715.7|724.36|715.26|9
1655275420000|2022-06-15 06:43:40|724.4|715.3|725.65|716.55|726.25|717.15|724.4|715.3|27
1655275430000|2022-06-15 06:43:50|725.58|716.48|725.39|716.29|725.9|716.8|725.28|716.18|22
1655275440000|2022-06-15 06:44:00|725.34|716.24|725.1|716|725.35|716.25|725.1|716|17
1655275450000|2022-06-15 06:44:10|725.04|715.94|725.55|716.45|726.25|717.15|725.04|715.94|24
1655275460000|2022-06-15 06:44:20|725.5|716.4|725.44|716.34|725.8|716.7|725.28|716.18|23
1655275470000|2022-06-15 06:44:30|725.39|716.29|725.2|716.1|725.39|716.29|724.97|715.87|17
1655275480000|2022-06-15 06:44:40|725.15|716.05|725.27|716.17|725.35|716.25|724.95|715.85|20
1655275490000|2022-06-15 06:44:50|725.37|716.27|725.35|716.25|725.4|716.3|725.25|716.15|7
1655275500000|2022-06-15 06:45:00|725.3|716.2|725.18|716.08|726|716.9|725.08|715.98|24
1655275510000|2022-06-15 06:45:10|725.4|716.3|725.35|716.25|725.45|716.35|725.15|716.05|18
1655275520000|2022-06-15 06:45:20|725.3|716.2|724.55|715.45|725.3|716.2|724.5|715.4|27
1655275530000|2022-06-15 06:45:30|724.45|715.35|725.15|716.05|725.25|716.15|724.45|715.35|20
1655275540000|2022-06-15 06:45:40|725.1|716|725.6|716.5|725.75|716.65|725|715.9|25
1655275550000|2022-06-15 06:45:50|725.65|716.55|725.45|716.35|725.8|716.7|725.2|716.1|13
1655275560000|2022-06-15 06:46:00|725.4|716.3|725.17|716.07|725.5|716.4|725.12|716.02|26
1655275570000|2022-06-15 06:46:10|725.12|716.02|724.6|715.5|725.27|716.17|724.6|715.5|22
1655275580000|2022-06-15 06:46:20|724.55|715.45|723.58|714.48|724.65|715.55|723.58|714.48|22
1655275590000|2022-06-15 06:46:30|723.52|714.42|724.35|715.25|724.35|715.25|723.52|714.42|21
1655275600000|2022-06-15 06:46:40|724.55|715.45|724.55|715.45|724.75|715.65|724.5|715.4|23
1655275610000|2022-06-15 06:46:50|724.5|715.4|724.5|715.4|724.7|715.6|724.35|715.25|21
1655275620000|2022-06-15 06:47:00|724.45|715.35|724.5|715.4|724.7|715.6|724.45|715.35|14
1655275630000|2022-06-15 06:47:10|724.45|715.35|724.4|715.3|724.45|715.35|724.25|715.15|20
1655275640000|2022-06-15 06:47:20|724.35|715.25|724.5|715.4|724.55|715.45|724.3|715.2|18
1655275650000|2022-06-15 06:47:30|724.55|715.45|724.35|715.25|724.55|715.45|724.25|715.15|21
1655275660000|2022-06-15 06:47:40|724.3|715.2|723.65|714.55|724.6|715.5|723.65|714.55|21
1655275670000|2022-06-15 06:47:50|723.7|714.6|723.65|714.55|724.35|715.25|723.65|714.55|17
1655275680000|2022-06-15 06:48:00|723.6|714.5|723.4|714.3|723.6|714.5|723.3|714.2|18
1655275690000|2022-06-15 06:48:10|723.45|714.35|723.3|714.2|723.6|714.5|723.3|714.2|9
1655275700000|2022-06-15 06:48:20|723.4|714.3|723.45|714.35|723.45|714.35|723.15|714.05|15
1655275710000|2022-06-15 06:48:30|723.4|714.3|723.45|714.35|723.45|714.35|723.1|714|20
1655275720000|2022-06-15 06:48:40|723.4|714.3|723.25|714.15|723.45|714.35|723.2|714.1|15
1655275730000|2022-06-15 06:48:50|723.2|714.1|723|713.9|723.25|714.15|722.8|713.7|24
1655275740000|2022-06-15 06:49:00|722.95|713.85|723|713.9|723.05|713.95|722.36|713.26|19
1655275750000|2022-06-15 06:49:10|722.95|713.85|723.65|714.55|723.75|714.65|722.9|713.8|22
1655275760000|2022-06-15 06:49:20|723.6|714.5|723.3|714.2|723.6|714.5|723.1|714|23
1655275770000|2022-06-15 06:49:30|723.25|714.15|723.3|714.2|723.35|714.25|723.2|714.1|8
1655275780000|2022-06-15 06:49:40|723.2|714.1|723.05|713.95|723.2|714.1|723|713.9|11
1655275790000|2022-06-15 06:49:50|723|713.9|723.1|714|723.1|714|722.95|713.85|5
1655275800000|2022-06-15 06:50:00|723.05|713.95|723.45|714.35|723.5|714.4|723.05|713.95|16
1655275810000|2022-06-15 06:50:10|723.5|714.4|724.3|715.2|724.4|715.3|723.5|714.4|14
1655275820000|2022-06-15 06:50:20|724.4|715.3|724.95|715.85|725.45|716.35|724.3|715.2|19
1655275830000|2022-06-15 06:50:30|724.65|715.55|725.25|716.15|725.25|716.15|724.5|715.4|23
1655275840000|2022-06-15 06:50:40|725.15|716.05|725|715.9|725.15|716.05|724.7|715.6|14
1655275850000|2022-06-15 06:50:50|725.05|715.95|724.8|715.7|725.2|716.1|724.45|715.35|22
1655275860000|2022-06-15 06:51:00|724.75|715.65|724.5|715.4|724.75|715.65|724.5|715.4|13
1655275870000|2022-06-15 06:51:10|724.45|715.35|724.2|715.1|724.45|715.35|723.95|714.85|16
1655275880000|2022-06-15 06:51:20|724.25|715.15|724.2|715.1|724.4|715.3|724.2|715.1|14
1655275890000|2022-06-15 06:51:30|724.15|715.05|724.15|715.05|724.25|715.15|724.05|714.95|12
1655275900000|2022-06-15 06:51:40|724.1|715|724.6|715.5|724.6|715.5|724.1|715|12
1655275910000|2022-06-15 06:51:50|724.63|715.53|725.1|716|725.15|716.05|724.63|715.53|15
1655275920000|2022-06-15 06:52:00|725.05|715.95|724.8|715.7|725.05|715.95|724.37|715.27|14
1655275930000|2022-06-15 06:52:10|724.85|715.75|725.05|715.95|725.15|716.05|724.8|715.7|15
1655275940000|2022-06-15 06:52:20|725|715.9|725.2|716.1|725.25|716.15|724.9|715.8|22
1655275950000|2022-06-15 06:52:30|725.25|716.15|725.25|716.15|725.25|716.15|725.1|716|8
1655275960000|2022-06-15 06:52:40|725.35|716.25|727.2|718.1|727.4|718.3|725.25|716.15|28
1655275970000|2022-06-15 06:52:50|727.05|717.95|727.3|718.2|727.35|718.25|727|717.9|16
1655275980000|2022-06-15 06:53:00|727.25|718.15|726.85|717.75|727.3|718.2|726.85|717.75|16
1655275990000|2022-06-15 06:53:10|726.75|717.65|727.05|717.95|727.1|718|726.45|717.35|21
1655276000000|2022-06-15 06:53:20|727.1|718|728.55|719.45|728.55|719.45|727.1|718|26
1655276010000|2022-06-15 06:53:30|728.5|719.4|730.6|721.5|730.65|721.55|728.5|719.4|29
1655276020000|2022-06-15 06:53:40|730.65|721.55|731.6|722.5|731.75|722.65|730.65|721.55|23
1655276030000|2022-06-15 06:53:50|731.45|722.35|731|721.9|731.55|722.45|731|721.9|33
1655276040000|2022-06-15 06:54:00|731.1|722|731.5|722.4|731.7|722.6|730.25|721.15|28
1655276050000|2022-06-15 06:54:10|731.55|722.45|732.5|723.4|732.95|723.85|731.5|722.4|31
1655276060000|2022-06-15 06:54:20|732.55|723.45|732.8|723.7|732.85|723.75|732.55|723.45|10
1655276070000|2022-06-15 06:54:30|732.75|723.65|731.47|722.37|732.75|723.65|731.35|722.25|21
1655276080000|2022-06-15 06:54:40|731.32|722.22|730.81|721.71|731.32|722.22|730.79|721.69|19
1655276090000|2022-06-15 06:54:50|730.82|721.72|730.53|721.43|730.82|721.72|730.18|721.08|12
1655276100000|2022-06-15 06:55:00|730.55|721.45|730.36|721.26|730.55|721.45|730.05|720.95|25
1655276110000|2022-06-15 06:55:10|730.4|721.3|729.52|720.42|730.4|721.3|729.52|720.42|20
1655276120000|2022-06-15 06:55:20|729.47|720.37|729.15|720.05|729.52|720.42|729.15|720.05|8
1655276130000|2022-06-15 06:55:30|729|719.9|728.51|719.41|729|719.9|728.36|719.26|23
1655276140000|2022-06-15 06:55:40|728.6|719.5|728.46|719.36|728.6|719.5|728.41|719.31|9
1655276150000|2022-06-15 06:55:50|728.41|719.31|729.1|720|729.1|720|728.41|719.31|10
1655276160000|2022-06-15 06:56:00|729.05|719.95|729.3|720.2|729.35|720.25|729|719.9|10
1655276170000|2022-06-15 06:56:10|729.25|720.15|729.4|720.3|729.4|720.3|728.41|719.31|19
1655276180000|2022-06-15 06:56:20|729.45|720.35|730.1|721|730.1|721|729.35|720.25|21
1655276190000|2022-06-15 06:56:30|730.15|721.05|730.06|720.96|730.45|721.35|729.95|720.85|26
1655276200000|2022-06-15 06:56:40|730.15|721.05|729.74|720.64|730.23|721.13|729.65|720.55|19
1655276210000|2022-06-15 06:56:50|729.7|720.6|729.23|720.13|730.05|720.95|729.05|719.95|19
1655276220000|2022-06-15 06:57:00|729.07|719.97|729.25|720.15|729.4|720.3|728.85|719.75|20
1655276230000|2022-06-15 06:57:10|729.2|720.1|730.25|721.15|730.25|721.15|729.2|720.1|22
1655276240000|2022-06-15 06:57:20|730.3|721.2|732.5|723.4|732.5|723.4|730.25|721.15|28
1655276250000|2022-06-15 06:57:30|732.45|723.35|732.45|723.35|733.15|724.05|732.03|722.93|31
1655276260000|2022-06-15 06:57:40|732.55|723.45|732.27|723.17|732.65|723.55|732.22|723.12|24
1655276270000|2022-06-15 06:57:50|732.37|723.27|732.05|722.95|732.37|723.27|731.89|722.79|22
1655276280000|2022-06-15 06:58:00|732|722.9|731.23|722.13|732.05|722.95|731.23|722.13|21
1655276290000|2022-06-15 06:58:10|731.18|722.08|730.23|721.13|731.28|722.18|730.15|721.05|30
1655276300000|2022-06-15 06:58:20|730.3|721.2|730.9|721.8|730.9|721.8|729.98|720.88|20
1655276310000|2022-06-15 06:58:30|730.95|721.85|731.35|722.25|731.35|722.25|730.55|721.45|24
1655276320000|2022-06-15 06:58:40|731.65|722.55|731.3|722.2|731.65|722.55|731.11|722.01|17
1655276330000|2022-06-15 06:58:50|731.35|722.25|731.32|722.22|731.9|722.8|731.32|722.22|21
1655276340000|2022-06-15 06:59:00|731.35|722.25|730.82|721.72|731.35|722.25|730.82|721.72|19
1655276350000|2022-06-15 06:59:10|730.76|721.66|730.2|721.1|730.76|721.66|730.1|721|29
1655276360000|2022-06-15 06:59:20|730.25|721.15|730.15|721.05|730.5|721.4|730.1|721|19
1655276370000|2022-06-15 06:59:30|730.1|721|730.15|721.05|730.3|721.2|730.1|721|19
1655276380000|2022-06-15 06:59:40|730.26|721.16|730.15|721.05|730.34|721.24|730.15|721.05|9
1655276390000|2022-06-15 06:59:50|730.1|721|730.1|721|730.26|721.16|730.1|721|7
1655276400000|2022-06-15 07:00:00|730.03|720.93|729.57|720.47|730.75|721.65|729.46|720.36|28
1655276410000|2022-06-15 07:00:10|729.62|720.52|729.62|720.52|730.1|721|729.62|720.52|23
1655276420000|2022-06-15 07:00:20|729.66|720.56|730.34|721.24|730.34|721.24|729.57|720.47|17
1655276430000|2022-06-15 07:00:30|730.4|721.3|730.5|721.4|730.75|721.65|730.28|721.18|25
1655276440000|2022-06-15 07:00:40|730.45|721.35|730.23|721.13|730.46|721.36|730.23|721.13|15
1655276450000|2022-06-15 07:00:50|730.28|721.18|730.33|721.23|730.34|721.24|730.23|721.13|7
1655276460000|2022-06-15 07:01:00|730.22|721.12|729.87|720.77|730.22|721.12|729.57|720.47|21
1655276470000|2022-06-15 07:01:10|729.82|720.72|729.66|720.56|729.99|720.89|729.62|720.52|20
1655276480000|2022-06-15 07:01:20|729.61|720.51|729.95|720.85|730.01|720.91|729.55|720.45|14
1655276490000|2022-06-15 07:01:30|730.06|720.96|729.66|720.56|730.06|720.96|729.56|720.46|15
1655276500000|2022-06-15 07:01:40|729.61|720.51|728.73|719.63|729.66|720.56|728.67|719.57|15
1655276510000|2022-06-15 07:01:50|728.68|719.58|728.47|719.37|729.05|719.95|728.47|719.37|30
1655276520000|2022-06-15 07:02:00|728.46|719.36|729.29|720.19|729.3|720.2|728.46|719.36|17
1655276530000|2022-06-15 07:02:10|729.3|720.2|729.94|720.84|730.32|721.22|729.24|720.14|25
1655276540000|2022-06-15 07:02:20|729.87|720.77|729.38|720.28|729.97|720.87|729.28|720.18|21
1655276550000|2022-06-15 07:02:30|729.45|720.35|728.94|719.84|729.47|720.37|728.94|719.84|15
1655276560000|2022-06-15 07:02:40|729.09|719.99|729.29|720.19|729.35|720.25|729.04|719.94|26
1655276570000|2022-06-15 07:02:50|729.24|720.14|729.37|720.27|729.37|720.27|729.19|720.09|11
1655276580000|2022-06-15 07:03:00|729.22|720.12|729.16|720.06|729.36|720.26|729.01|719.91|15
1655276590000|2022-06-15 07:03:10|729.14|720.04|727.74|718.64|729.14|720.04|727.68|718.58|18
1655276600000|2022-06-15 07:03:20|727.81|718.71|727.5|718.4|727.81|718.71|727.15|718.05|22
1655276610000|2022-06-15 07:03:30|727.45|718.35|727.28|718.18|727.83|718.73|727.28|718.18|13
1655276620000|2022-06-15 07:03:40|727.33|718.23|727.49|718.39|727.61|718.51|727.24|718.14|15
1655276630000|2022-06-15 07:03:50|727.44|718.34|727.03|717.93|727.44|718.34|726.82|717.72|11
1655276640000|2022-06-15 07:04:00|726.98|717.88|726.96|717.86|727.03|717.93|726.93|717.83|8
1655276650000|2022-06-15 07:04:10|726.93|717.83|727.2|718.1|727.2|718.1|726.93|717.83|8
1655276660000|2022-06-15 07:04:20|727.3|718.2|726.96|717.86|727.75|718.65|726.96|717.86|16
1655276670000|2022-06-15 07:04:30|726.98|717.88|726.82|717.72|726.98|717.88|726.82|717.72|12
1655276680000|2022-06-15 07:04:40|726.99|717.89|726.48|717.38|726.99|717.89|726.48|717.38|9
1655276690000|2022-06-15 07:04:50|726.61|717.51|726.81|717.71|726.81|717.71|726.48|717.38|8
1655276700000|2022-06-15 07:05:00|726.76|717.66|726.87|717.77|726.87|717.77|726.76|717.66|4
1655276710000|2022-06-15 07:05:10|726.9|717.8|727.55|718.45|727.75|718.65|726.9|717.8|10
1655276720000|2022-06-15 07:05:20|727.6|718.5|728.25|719.15|728.3|719.2|727.6|718.5|14
1655276730000|2022-06-15 07:05:30|728.2|719.1|727.8|718.7|728.35|719.25|727.8|718.7|11
1655276740000|2022-06-15 07:05:40|727.9|718.8|727.85|718.75|727.95|718.85|727.33|718.23|16
1655276750000|2022-06-15 07:05:50|727.65|718.55|727.2|718.1|727.7|718.6|727.2|718.1|16
1655276760000|2022-06-15 07:06:00|727.15|718.05|727.3|718.2|727.3|718.2|727.15|718.05|12
1655276770000|2022-06-15 07:06:10|727.4|718.3|728.05|718.95|728.05|718.95|727.4|718.3|15
1655276780000|2022-06-15 07:06:20|728|718.9|729.15|720.05|729.2|720.1|727.9|718.8|20
1655276790000|2022-06-15 07:06:30|729.1|720|729.15|720.05|729.3|720.2|729.05|719.95|19
1655276800000|2022-06-15 07:06:40|729.1|720|728.25|719.15|729.1|720|728.04|718.94|20
1655276810000|2022-06-15 07:06:50|728.3|719.2|727.99|718.89|728.35|719.25|727.94|718.84|16
1655276820000|2022-06-15 07:07:00|727.94|718.84|727.24|718.14|727.99|718.89|727.24|718.14|13
1655276830000|2022-06-15 07:07:10|727.2|718.1|726.8|717.7|727.2|718.1|726.76|717.66|18
1655276840000|2022-06-15 07:07:20|726.76|717.66|726.66|717.56|726.76|717.66|726.57|717.47|18
1655276850000|2022-06-15 07:07:30|726.58|717.48|726.61|717.51|726.61|717.51|726.57|717.47|4
1655276860000|2022-06-15 07:07:40|726.57|717.47|727.18|718.08|727.24|718.14|726.48|717.38|24
1655276870000|2022-06-15 07:07:50|727.08|717.98|726.73|717.63|727.08|717.98|726.66|717.56|15
1655276880000|2022-06-15 07:08:00|726.67|717.57|726.51|717.41|726.67|717.57|726.48|717.38|15
1655276890000|2022-06-15 07:08:10|726.56|717.46|726.48|717.38|726.56|717.46|726.48|717.38|3
1655276900000|2022-06-15 07:08:20|726.51|717.41|727.2|718.1|727.2|718.1|726.51|717.41|17
1655276910000|2022-06-15 07:08:30|727.13|718.03|725.21|716.11|727.13|718.03|725.2|716.1|21
1655276920000|2022-06-15 07:08:40|725.22|716.12|725.4|716.3|725.4|716.3|725.22|716.12|20
1655276930000|2022-06-15 07:08:50|725.32|716.22|723.6|714.5|725.37|716.27|723.49|714.39|25
1655276940000|2022-06-15 07:09:00|723.5|714.4|723.66|714.56|723.71|714.61|723.44|714.34|15
1655276950000|2022-06-15 07:09:10|723.71|714.61|724.25|715.15|725|715.9|723.66|714.56|22
1655276960000|2022-06-15 07:09:20|724.6|715.5|723.98|714.88|724.96|715.86|723.87|714.77|20
1655276970000|2022-06-15 07:09:30|723.8|714.7|723.56|714.46|724.01|714.91|723.51|714.41|15
1655276980000|2022-06-15 07:09:40|723.51|714.41|723.61|714.51|723.85|714.75|723.51|714.41|11
1655276990000|2022-06-15 07:09:50|723.56|714.46|724.1|715|724.15|715.05|723.51|714.41|27
1655277000000|2022-06-15 07:10:00|724.08|714.98|723.95|714.85|724.26|715.16|723.95|714.85|21
1655277010000|2022-06-15 07:10:10|723.81|714.71|723.3|714.2|723.81|714.71|723.25|714.15|20
1655277020000|2022-06-15 07:10:20|723.2|714.1|723.21|714.11|723.3|714.2|723.11|714.01|22
1655277030000|2022-06-15 07:10:30|723.18|714.08|723.19|714.09|723.26|714.16|723.06|713.96|12
1655277040000|2022-06-15 07:10:40|723.21|714.11|723.21|714.11|723.27|714.17|723.16|714.06|13
1655277050000|2022-06-15 07:10:50|723.16|714.06|723.21|714.11|723.26|714.16|723.11|714.01|22
1655277060000|2022-06-15 07:11:00|723.26|714.16|723.85|714.75|723.85|714.75|723.16|714.06|17
1655277070000|2022-06-15 07:11:10|723.9|714.8|724.15|715.05|724.25|715.15|723.9|714.8|16
1655277080000|2022-06-15 07:11:20|724.2|715.1|724|714.9|724.25|715.15|723.95|714.85|14
1655277090000|2022-06-15 07:11:30|723.85|714.75|724.3|715.2|724.3|715.2|723.85|714.75|15
1655277100000|2022-06-15 07:11:40|724.25|715.15|724.3|715.2|724.3|715.2|724.05|714.95|9
1655277110000|2022-06-15 07:11:50|724.25|715.15|724.1|715|724.25|715.15|724.05|714.95|6
1655277120000|2022-06-15 07:12:00|724.15|715.05|724.65|715.55|724.65|715.55|724.15|715.05|10
1655277130000|2022-06-15 07:12:10|724.7|715.6|725.15|716.05|725.35|716.25|724.7|715.6|14
1655277140000|2022-06-15 07:12:20|725.05|715.95|724.58|715.48|725.1|716|724.58|715.48|11
1655277150000|2022-06-15 07:12:30|724.53|715.43|724.19|715.09|724.58|715.48|724.19|715.09|18
1655277160000|2022-06-15 07:12:40|724.29|715.19|724.24|715.14|724.34|715.24|724.13|715.03|15
1655277170000|2022-06-15 07:12:50|724.29|715.19|724.13|715.03|724.32|715.22|724.13|715.03|15
1655277180000|2022-06-15 07:13:00|724.17|715.07|724.29|715.19|724.34|715.24|724.13|715.03|16
1655277190000|2022-06-15 07:13:10|724.34|715.24|724.55|715.45|724.6|715.5|724.34|715.24|13
1655277200000|2022-06-15 07:13:20|724.6|715.5|725.05|715.95|725.1|716|724.6|715.5|12
1655277210000|2022-06-15 07:13:30|725|715.9|724.29|715.19|725.05|715.95|724.29|715.19|17
1655277220000|2022-06-15 07:13:40|724.34|715.24|724.19|715.09|724.34|715.24|724.19|715.09|13
1655277230000|2022-06-15 07:13:50|724.24|715.14|724.07|714.97|724.26|715.16|723.73|714.63|24
1655277240000|2022-06-15 07:14:00|724.08|714.98|723.9|714.8|724.2|715.1|723.78|714.68|20
1655277250000|2022-06-15 07:14:10|723.88|714.78|723.87|714.77|723.91|714.81|723.76|714.66|19
1655277260000|2022-06-15 07:14:20|723.81|714.71|723.06|713.96|723.9|714.8|723.06|713.96|28
1655277270000|2022-06-15 07:14:30|723.01|713.91|723.3|714.2|723.36|714.26|722.78|713.68|28
1655277280000|2022-06-15 07:14:40|723.14|714.04|722.58|713.48|723.14|714.04|722.51|713.41|14
1655277290000|2022-06-15 07:14:50|722.65|713.55|722.97|713.87|722.99|713.89|722.65|713.55|17
1655277300000|2022-06-15 07:15:00|722.92|713.82|723.23|714.13|723.35|714.25|722.92|713.82|22
1655277310000|2022-06-15 07:15:10|723.3|714.2|723.72|714.62|723.8|714.7|723.3|714.2|19
1655277320000|2022-06-15 07:15:20|723.71|714.61|723.73|714.63|724.15|715.05|723.71|714.61|12
1655277330000|2022-06-15 07:15:30|723.78|714.68|723.08|713.98|723.78|714.68|723.08|713.98|20
1655277340000|2022-06-15 07:15:40|722.99|713.89|722.89|713.79|723.01|713.91|722.76|713.66|24
1655277350000|2022-06-15 07:15:50|722.95|713.85|723|713.9|723.02|713.92|722.88|713.78|20
1655277360000|2022-06-15 07:16:00|722.95|713.85|723.31|714.21|723.34|714.24|722.9|713.8|14
1655277370000|2022-06-15 07:16:10|723.3|714.2|723.9|714.8|723.9|714.8|723.18|714.08|22
1655277380000|2022-06-15 07:16:20|724.1|715|724.6|715.5|724.95|715.85|724.1|715|22
1655277390000|2022-06-15 07:16:30|724.5|715.4|724.1|715|724.55|715.45|724.05|714.95|14
1655277400000|2022-06-15 07:16:40|724.05|714.95|723.85|714.75|724.15|715.05|723.85|714.75|14
1655277410000|2022-06-15 07:16:50|723.75|714.65|724.08|714.98|724.1|715|723.75|714.65|12
1655277420000|2022-06-15 07:17:00|724.09|714.99|724.03|714.93|724.16|715.06|723.93|714.83|11
1655277430000|2022-06-15 07:17:10|724.08|714.98|724.85|715.75|724.9|715.8|724.08|714.98|15
1655277440000|2022-06-15 07:17:20|724.83|715.73|724.49|715.39|724.83|715.73|724.26|715.16|20
1655277450000|2022-06-15 07:17:30|724.46|715.36|724.88|715.78|724.93|715.83|724.46|715.36|14
1655277460000|2022-06-15 07:17:40|724.83|715.73|724.98|715.88|724.98|715.88|724.83|715.73|5
1655277470000|2022-06-15 07:17:50|724.93|715.83|724.22|715.12|724.93|715.83|724.06|714.96|22
1655277480000|2022-06-15 07:18:00|724.15|715.05|724.1|715|724.22|715.12|724|714.9|18
1655277490000|2022-06-15 07:18:10|724.05|714.95|724.19|715.09|724.36|715.26|724.05|714.95|25
1655277500000|2022-06-15 07:18:20|724.37|715.27|724.78|715.68|724.81|715.71|724.2|715.1|19
1655277510000|2022-06-15 07:18:30|724.79|715.69|724.47|715.37|724.81|715.71|724.28|715.18|22
1655277520000|2022-06-15 07:18:40|724.57|715.47|724.9|715.8|724.9|715.8|724.57|715.47|12
1655277530000|2022-06-15 07:18:50|725.15|716.05|725.2|716.1|725.4|716.3|724.98|715.88|16
1655277540000|2022-06-15 07:19:00|725.25|716.15|725|715.9|725.56|716.46|725|715.9|20
1655277550000|2022-06-15 07:19:10|725.1|716|724.71|715.61|725.1|716|724.37|715.27|23
1655277560000|2022-06-15 07:19:20|724.8|715.7|725.04|715.94|725.08|715.98|724.77|715.67|19
1655277570000|2022-06-15 07:19:30|725|715.9|724.88|715.78|725.1|716|724.77|715.67|17
1655277580000|2022-06-15 07:19:40|724.83|715.73|724.29|715.19|724.92|715.82|724.25|715.15|19
1655277590000|2022-06-15 07:19:50|724.25|715.15|724.18|715.08|724.25|715.15|724.1|715|22
1655277600000|2022-06-15 07:20:00|724.15|715.05|723.55|714.45|724.15|715.05|723.52|714.42|18
1655277610000|2022-06-15 07:20:10|723.56|714.46|723.52|714.42|723.61|714.51|723.49|714.39|12
1655277620000|2022-06-15 07:20:20|723.51|714.41|723.67|714.57|723.67|714.57|723.51|714.41|2
1655277630000|2022-06-15 07:20:30|723.07|713.97|722.58|713.48|723.07|713.97|722.58|713.48|13
1655277640000|2022-06-15 07:20:40|722.63|713.53|722.67|713.57|722.8|713.7|722.6|713.5|24
1655277650000|2022-06-15 07:20:50|722.74|713.64|722.85|713.75|722.85|713.75|722.51|713.41|21
1655277660000|2022-06-15 07:21:00|722.9|713.8|722.57|713.47|722.95|713.85|722.51|713.41|16
1655277670000|2022-06-15 07:21:10|722.63|713.53|722.91|713.81|723.07|713.97|722.58|713.48|27
1655277680000|2022-06-15 07:21:20|722.92|713.82|722.16|713.06|722.96|713.86|722.16|713.06|22
1655277690000|2022-06-15 07:21:30|722.15|713.05|722.94|713.84|722.94|713.84|722.13|713.03|27
1655277700000|2022-06-15 07:21:40|723.05|713.95|723.36|714.26|723.36|714.26|722.45|713.35|26
1655277710000|2022-06-15 07:21:50|723.35|714.25|722.82|713.72|723.56|714.46|722.64|713.54|22
1655277720000|2022-06-15 07:22:00|722.81|713.71|722.75|713.65|722.98|713.88|722.75|713.65|20
1655277730000|2022-06-15 07:22:10|722.79|713.69|722.75|713.65|722.85|713.75|722.7|713.6|13
1655277740000|2022-06-15 07:22:20|722.87|713.77|722.4|713.3|722.87|713.77|722.39|713.29|25
1655277750000|2022-06-15 07:22:30|722.38|713.28|722.94|713.84|723.09|713.99|722.13|713.03|25
1655277760000|2022-06-15 07:22:40|722.93|713.83|722.88|713.78|723.04|713.94|722.88|713.78|14
1655277770000|2022-06-15 07:22:50|722.9|713.8|722.95|713.85|722.99|713.89|722.9|713.8|8
1655277780000|2022-06-15 07:23:00|722.94|713.84|723.35|714.25|723.35|714.25|722.45|713.35|16
1655277790000|2022-06-15 07:23:10|723.3|714.2|723.3|714.2|723.3|714.2|723.21|714.11|7
1655277800000|2022-06-15 07:23:20|723.35|714.25|723.08|713.98|723.35|714.25|723.08|713.98|6
1655277810000|2022-06-15 07:23:30|723.03|713.93|723.13|714.03|723.13|714.03|723.03|713.93|5
1655277820000|2022-06-15 07:23:40|723.06|713.96|723.03|713.93|723.2|714.1|723.03|713.93|7
1655277830000|2022-06-15 07:23:50|722.97|713.87|723.01|713.91|723.03|713.93|722.97|713.87|5
1655277840000|2022-06-15 07:24:00|723.04|713.94|723.38|714.28|723.38|714.28|723.04|713.94|12
1655277850000|2022-06-15 07:24:10|723.33|714.23|723.21|714.11|723.33|714.23|723.21|714.11|12
1655277860000|2022-06-15 07:24:20|723.31|714.21|723.3|714.2|723.43|714.33|723.2|714.1|11
1655277870000|2022-06-15 07:24:30|723.25|714.15|723.35|714.25|723.35|714.25|723.09|713.99|10
1655277880000|2022-06-15 07:24:40|723.4|714.3|723.15|714.05|723.45|714.35|723.15|714.05|10
1655277890000|2022-06-15 07:24:50|723.1|714|722.93|713.83|723.1|714|722.9|713.8|12
1655277900000|2022-06-15 07:25:00|722.86|713.76|723.45|714.35|723.45|714.35|722.6|713.5|19
1655277910000|2022-06-15 07:25:10|723.4|714.3|723.3|714.2|723.4|714.3|723.15|714.05|9
1655277920000|2022-06-15 07:25:20|723.25|714.15|723.2|714.1|723.25|714.15|723.03|713.93|14
1655277930000|2022-06-15 07:25:30|723.15|714.05|723.13|714.03|723.15|714.05|723.02|713.92|8
1655277940000|2022-06-15 07:25:40|723.07|713.97|723.13|714.03|723.13|714.03|723.03|713.93|5
1655277950000|2022-06-15 07:25:50|723.15|714.05|722.79|713.69|723.15|714.05|722.45|713.35|18
1655277960000|2022-06-15 07:26:00|722.76|713.66|722.5|713.4|722.79|713.69|722.35|713.25|16
1655277970000|2022-06-15 07:26:10|722.55|713.45|722.82|713.72|722.86|713.76|722.29|713.19|10
1655277980000|2022-06-15 07:26:20|722.8|713.7|722.84|713.74|722.84|713.74|722.74|713.64|3
1655277990000|2022-06-15 07:26:30|723|713.9|723.05|713.95|723.09|713.99|722.89|713.79|11
1655278000000|2022-06-15 07:26:40|723|713.9|722.84|713.74|723.05|713.95|722.79|713.69|9
1655278010000|2022-06-15 07:26:50|722.89|713.79|722.35|713.25|722.89|713.79|722.25|713.15|8
1655278020000|2022-06-15 07:27:00|722.3|713.2|722.25|713.15|722.34|713.24|722.25|713.15|6
1655278030000|2022-06-15 07:27:10|722.35|713.25|722.4|713.3|722.45|713.35|722.25|713.15|8
1655278040000|2022-06-15 07:27:20|722.48|713.38|722.55|713.45|722.6|713.5|722.35|713.25|6
1655278050000|2022-06-15 07:27:30|722.5|713.4|721.16|712.06|722.55|713.45|721.16|712.06|20
1655278060000|2022-06-15 07:27:40|721.26|712.16|720.8|711.7|721.44|712.34|720.56|711.46|26
1655278070000|2022-06-15 07:27:50|720.67|711.57|720.28|711.18|720.7|711.6|720.28|711.18|15
1655278080000|2022-06-15 07:28:00|720.34|711.24|720.6|711.5|720.6|711.5|720.28|711.18|17
1655278090000|2022-06-15 07:28:10|720.65|711.55|720.19|711.09|721.45|712.35|720.19|711.09|30
1655278100000|2022-06-15 07:28:20|720.24|711.14|719.2|710.1|720.29|711.19|719.2|710.1|12
1655278110000|2022-06-15 07:28:30|719.28|710.18|718.72|709.62|719.28|710.18|718.72|709.62|17
1655278120000|2022-06-15 07:28:40|718.76|709.66|720.02|710.92|720.02|710.92|718.64|709.54|16
1655278130000|2022-06-15 07:28:50|720.3|711.2|718.94|709.84|720.35|711.25|718.94|709.84|17
1655278140000|2022-06-15 07:29:00|719.02|709.92|719.86|710.76|719.93|710.83|719.02|709.92|23
1655278150000|2022-06-15 07:29:10|719.96|710.86|719.71|710.61|720.8|711.7|719.71|710.61|21
1655278160000|2022-06-15 07:29:20|719.73|710.63|719.93|710.83|719.96|710.86|719.71|710.61|19
1655278170000|2022-06-15 07:29:30|719.98|710.88|720.02|710.92|720.26|711.16|719.91|710.81|21
1655278180000|2022-06-15 07:29:40|720.07|710.97|720.12|711.02|720.16|711.06|719.97|710.87|13
1655278190000|2022-06-15 07:29:50|720.14|711.04|719.91|710.81|720.16|711.06|719.91|710.81|7
1655278200000|2022-06-15 07:30:00|719.9|710.8|720.05|710.95|720.15|711.05|719.86|710.76|17
1655278210000|2022-06-15 07:30:10|720.13|711.03|720.23|711.13|720.23|711.13|720.05|710.95|17
1655278220000|2022-06-15 07:30:20|720.02|710.92|719.99|710.89|720.03|710.93|719.82|710.72|14
1655278230000|2022-06-15 07:30:30|720.01|710.91|720.03|710.93|720.25|711.15|720.01|710.91|8
1655278240000|2022-06-15 07:30:40|720.04|710.94|719.91|710.81|720.22|711.12|719.91|710.81|10
1655278250000|2022-06-15 07:30:50|719.92|710.82|718.93|709.83|719.94|710.84|718.93|709.83|16
1655278260000|2022-06-15 07:31:00|718.98|709.88|719.2|710.1|719.35|710.25|718.98|709.88|13
1655278270000|2022-06-15 07:31:10|719.05|709.95|718.72|709.62|719.05|709.95|718.72|709.62|6
1655278280000|2022-06-15 07:31:20|718.75|709.65|717.88|708.78|718.75|709.65|717.88|708.78|15
1655278290000|2022-06-15 07:31:30|717.83|708.73|717.3|708.2|717.83|708.73|717.3|708.2|16
1655278300000|2022-06-15 07:31:40|717.31|708.21|716.11|707.01|717.31|708.21|715.88|706.78|16
1655278310000|2022-06-15 07:31:50|716.01|706.91|715.02|705.92|716.01|706.91|715.02|705.92|9
1655278320000|2022-06-15 07:32:00|714.57|705.47|714.24|705.14|714.6|705.5|714.24|705.14|19
1655278330000|2022-06-15 07:32:10|714.01|704.91|713.97|704.87|714.16|705.06|713.63|704.53|19
1655278340000|2022-06-15 07:32:20|713.96|704.86|713.7|704.6|714.11|705.01|713.7|704.6|24
1655278350000|2022-06-15 07:32:30|713.78|704.68|714.06|704.96|714.22|705.12|713.71|704.61|20
1655278360000|2022-06-15 07:32:40|714.11|705.01|714.3|705.2|714.3|705.2|714.06|704.96|5
1655278370000|2022-06-15 07:32:50|714.35|705.25|715.05|705.95|715.05|705.95|714.35|705.25|16
1655278380000|2022-06-15 07:33:00|715.15|706.05|715.95|706.85|715.95|706.85|714.77|705.67|28
1655278390000|2022-06-15 07:33:10|715.9|706.8|715.5|706.4|715.95|706.85|715.3|706.2|16
1655278400000|2022-06-15 07:33:20|715.42|706.32|716.2|707.1|716.2|707.1|715.1|706|19
1655278410000|2022-06-15 07:33:30|716.3|707.2|717.2|708.1|717.3|708.2|716.25|707.15|24
1655278420000|2022-06-15 07:33:40|717.15|708.05|716.95|707.85|717.35|708.25|716.95|707.85|18
1655278430000|2022-06-15 07:33:50|717|707.9|717.6|708.5|717.6|708.5|717|707.9|13
1655278440000|2022-06-15 07:34:00|717.65|708.55|718.1|709|718.25|709.15|717.56|708.46|16
1655278450000|2022-06-15 07:34:10|718.05|708.95|717.9|708.8|718.05|708.95|717.55|708.45|22
1655278460000|2022-06-15 07:34:20|717.85|708.75|717.1|708|717.85|708.75|717.1|708|15
1655278470000|2022-06-15 07:34:30|717.09|707.99|716.9|707.8|717.1|708|716.82|707.72|12
1655278480000|2022-06-15 07:34:40|716.85|707.75|717.3|708.2|717.3|708.2|716.85|707.75|22
1655278490000|2022-06-15 07:34:50|717.35|708.25|717.55|708.45|717.6|708.5|717.3|708.2|10
1655278500000|2022-06-15 07:35:00|717.7|708.6|717.38|708.28|718.15|709.05|717.38|708.28|17
1655278510000|2022-06-15 07:35:10|717.5|708.4|716.96|707.86|717.7|708.6|716.96|707.86|15
1655278520000|2022-06-15 07:35:20|716.91|707.81|716.9|707.8|716.96|707.86|716.8|707.7|9
1655278530000|2022-06-15 07:35:30|716.82|707.72|716.77|707.67|716.82|707.72|716.7|707.6|9
1655278540000|2022-06-15 07:35:40|716.73|707.63|716.74|707.64|716.82|707.72|716.72|707.62|7
1655278550000|2022-06-15 07:35:50|716.92|707.82|718.1|709|718.2|709.1|716.92|707.82|22
1655278560000|2022-06-15 07:36:00|718.15|709.05|717.97|708.87|718.7|709.6|717.97|708.87|18
1655278570000|2022-06-15 07:36:10|717.93|708.83|718.3|709.2|718.3|709.2|717.81|708.71|13
1655278580000|2022-06-15 07:36:20|718.25|709.15|718.05|708.95|718.25|709.15|717.95|708.85|10
1655278590000|2022-06-15 07:36:30|718.1|709|718.8|709.7|719|709.9|718.1|709|16
1655278600000|2022-06-15 07:36:40|718.75|709.65|718.05|708.95|718.75|709.65|718.05|708.95|16
1655278610000|2022-06-15 07:36:50|718.02|708.92|718.1|709|718.1|709|717.9|708.8|7
1655278620000|2022-06-15 07:37:00|718.05|708.95|717.82|708.72|718.15|709.05|717.82|708.72|9
1655278630000|2022-06-15 07:37:10|717.76|708.66|717.95|708.85|717.95|708.85|717.76|708.66|8
1655278640000|2022-06-15 07:37:20|717.9|708.8|717.15|708.05|718|708.9|717.15|708.05|15
1655278650000|2022-06-15 07:37:30|717.3|708.2|717.85|708.75|717.9|708.8|717.2|708.1|15
1655278660000|2022-06-15 07:37:40|717.9|708.8|718.35|709.25|718.35|709.25|717.8|708.7|15
1655278670000|2022-06-15 07:37:50|718.3|709.2|717.67|708.57|718.33|709.23|717.52|708.42|19
1655278680000|2022-06-15 07:38:00|717.77|708.67|718.85|709.75|718.85|709.75|717.66|708.56|24
1655278690000|2022-06-15 07:38:10|718.9|709.8|718.15|709.05|718.9|709.8|718.15|709.05|14
1655278700000|2022-06-15 07:38:20|718.1|709|717.96|708.86|718.21|709.11|717.84|708.74|14
1655278710000|2022-06-15 07:38:30|717.73|708.63|717.7|708.6|717.74|708.64|717.44|708.34|17
1655278720000|2022-06-15 07:38:40|717.69|708.59|717.84|708.74|717.89|708.79|717.64|708.54|12
1655278730000|2022-06-15 07:38:50|717.89|708.79|717.89|708.79|717.94|708.84|717.84|708.74|5
1655278740000|2022-06-15 07:39:00|717.85|708.75|718.2|709.1|718.2|709.1|717.8|708.7|7
1655278750000|2022-06-15 07:39:10|718.25|709.15|718.2|709.1|718.35|709.25|718.15|709.05|19
1655278760000|2022-06-15 07:39:20|718.3|709.2|718|708.9|718.3|709.2|717.71|708.61|18
1655278770000|2022-06-15 07:39:30|717.95|708.85|717.81|708.71|717.95|708.85|717.81|708.71|5
1655278780000|2022-06-15 07:39:40|717.95|708.85|718.05|708.95|718.3|709.2|717.85|708.75|16
1655278790000|2022-06-15 07:39:50|718|708.9|718.72|709.62|718.85|709.75|718|708.9|23
1655278800000|2022-06-15 07:40:00|718.77|709.67|718.75|709.65|718.9|709.8|718.75|709.65|14
1655278810000|2022-06-15 07:40:10|718.7|709.6|717.78|708.68|718.7|709.6|717.73|708.63|16
1655278820000|2022-06-15 07:40:20|717.71|708.61|717.27|708.17|717.71|708.61|717.27|708.17|16
1655278830000|2022-06-15 07:40:30|717.15|708.05|717.15|708.05|717.3|708.2|717.15|708.05|12
1655278840000|2022-06-15 07:40:40|717.25|708.15|718.25|709.15|718.25|709.15|717.15|708.05|22
1655278850000|2022-06-15 07:40:50|718.3|709.2|718.1|709|718.35|709.25|717.96|708.86|13
1655278860000|2022-06-15 07:41:00|718.08|708.98|717.2|708.1|718.08|708.98|717.19|708.09|13
1655278870000|2022-06-15 07:41:10|717.16|708.06|717.2|708.1|717.8|708.7|717.1|708|18
1655278880000|2022-06-15 07:41:20|717.25|708.15|717.2|708.1|717.65|708.55|717.2|708.1|20
1655278890000|2022-06-15 07:41:30|717.25|708.15|716.8|707.7|717.32|708.22|716.76|707.66|19
1655278900000|2022-06-15 07:41:40|716.81|707.71|717.25|708.15|717.3|708.2|716.75|707.65|13
1655278910000|2022-06-15 07:41:50|717.2|708.1|716.78|707.68|717.2|708.1|716.78|707.68|11
1655278920000|2022-06-15 07:42:00|716.73|707.63|716.64|707.54|716.82|707.72|716.64|707.54|9
1655278930000|2022-06-15 07:42:10|716.79|707.69|716.49|707.39|716.81|707.71|716.24|707.14|16
1655278940000|2022-06-15 07:42:20|716.55|707.45|717|707.9|717.1|708|716.55|707.45|17
1655278950000|2022-06-15 07:42:30|716.95|707.85|716.85|707.75|717.1|708|716.84|707.74|17
1655278960000|2022-06-15 07:42:40|716.9|707.8|716.88|707.78|716.95|707.85|716.85|707.75|5
1655278970000|2022-06-15 07:42:50|716.83|707.73|717.15|708.05|717.15|708.05|716.78|707.68|8
1655278980000|2022-06-15 07:43:00|717.2|708.1|716.87|707.77|717.4|708.3|716.87|707.77|19
1655278990000|2022-06-15 07:43:10|716.72|707.62|717.15|708.05|717.15|708.05|716.72|707.62|16
1655279000000|2022-06-15 07:43:20|717.2|708.1|716.59|707.49|717.25|708.15|716.58|707.48|21
1655279010000|2022-06-15 07:43:30|716.58|707.48|716.75|707.65|716.75|707.65|716.5|707.4|7
1655279020000|2022-06-15 07:43:40|716.7|707.6|717.4|708.3|717.4|708.3|716.65|707.55|15
1655279030000|2022-06-15 07:43:50|717.35|708.25|717.2|708.1|717.35|708.25|717|707.9|17
1655279040000|2022-06-15 07:44:00|717.15|708.05|717.95|708.85|718.25|709.15|717.1|708|25
1655279050000|2022-06-15 07:44:10|718|708.9|718.8|709.7|718.8|709.7|718|708.9|17
1655279060000|2022-06-15 07:44:20|718.85|709.75|718.8|709.7|719|709.9|718.75|709.65|14
1655279070000|2022-06-15 07:44:30|718.9|709.8|719.2|710.1|719.25|710.15|718.9|709.8|12
1655279080000|2022-06-15 07:44:40|719.15|710.05|719.15|710.05|719.2|710.1|719|709.9|9
1655279090000|2022-06-15 07:44:50|719.05|709.95|718.9|709.8|719.1|710|718.9|709.8|7
1655279100000|2022-06-15 07:45:00|718.8|709.7|719.75|710.65|719.95|710.85|718.8|709.7|17
1655279110000|2022-06-15 07:45:10|719.7|710.6|719.65|710.55|719.85|710.75|719.65|710.55|10
1655279120000|2022-06-15 07:45:20|719.41|710.31|718.04|708.94|719.41|710.31|718.04|708.94|19
1655279130000|2022-06-15 07:45:30|718|708.9|717.9|708.8|718|708.9|717.85|708.75|4
1655279150000|2022-06-15 07:45:50|717.8|708.7|717.75|708.65|717.8|708.7|717.75|708.65|4
1655279160000|2022-06-15 07:46:00|717.8|708.7|717.9|708.8|718.05|708.95|717.8|708.7|11
1655279170000|2022-06-15 07:46:10|717.8|708.7|717.15|708.05|717.8|708.7|717.15|708.05|9
1655279180000|2022-06-15 07:46:20|717.2|708.1|716.61|707.51|717.2|708.1|716.61|707.51|14
1655279190000|2022-06-15 07:46:30|716.6|707.5|715.74|706.64|716.6|707.5|715.67|706.57|9
1655279200000|2022-06-15 07:46:40|715.69|706.59|715.48|706.38|715.75|706.65|715.48|706.38|10
1655279210000|2022-06-15 07:46:50|715.47|706.37|715.38|706.28|715.51|706.41|715.38|706.28|6
1655279220000|2022-06-15 07:47:00|715.27|706.17|715.06|705.96|715.27|706.17|715.06|705.96|3
1655279230000|2022-06-15 07:47:10|715.17|706.07|714.15|705.05|715.17|706.07|714.15|705.05|16
1655279240000|2022-06-15 07:47:20|714.23|705.13|713.95|704.85|714.26|705.16|713.9|704.8|20
1655279250000|2022-06-15 07:47:30|714|704.9|712.09|702.99|714.1|705|712.09|702.99|24
1655279260000|2022-06-15 07:47:40|712.14|703.04|711.53|702.43|712.85|703.75|711.42|702.32|31
1655279270000|2022-06-15 07:47:50|711.65|702.55|711.09|701.99|711.7|702.6|710.71|701.61|21
1655279280000|2022-06-15 07:48:00|711.14|702.04|712.6|703.5|712.6|703.5|710.99|701.89|31
1655279290000|2022-06-15 07:48:10|712.55|703.45|713.55|704.45|713.95|704.85|712|702.9|30
1655279300000|2022-06-15 07:48:20|713.4|704.3|713.66|704.56|714.1|705|712.5|703.4|29
1655279310000|2022-06-15 07:48:30|713.61|704.51|714.2|705.1|714.2|705.1|713|703.9|26
1655279320000|2022-06-15 07:48:40|714.3|705.2|712.69|703.59|714.35|705.25|712.69|703.59|25
1655279330000|2022-06-15 07:48:50|712.4|703.3|712.2|703.1|713.85|704.75|712.13|703.03|29
1655279340000|2022-06-15 07:49:00|712.3|703.2|712.45|703.35|712.45|703.35|711.95|702.85|22
1655279350000|2022-06-15 07:49:10|712.4|703.3|713.15|704.05|713.15|704.05|712.4|703.3|17
1655279360000|2022-06-15 07:49:20|713.35|704.25|712.83|703.73|713.9|704.8|712.78|703.68|21
1655279370000|2022-06-15 07:49:30|712.78|703.68|711.95|702.85|712.78|703.68|711.95|702.85|16
1655279380000|2022-06-15 07:49:40|711.9|702.8|708.12|699.02|711.9|702.8|708.12|699.02|35
1655279390000|2022-06-15 07:49:50|708.37|699.27|708.11|699.01|709.15|700.05|708.11|699.01|34
1655279400000|2022-06-15 07:50:00|708.09|698.99|707.95|698.85|708.9|699.8|707.78|698.68|27
1655279410000|2022-06-15 07:50:10|707.89|698.79|707.21|698.11|707.94|698.84|707.21|698.11|20
1655279420000|2022-06-15 07:50:20|707.12|698.02|706.4|697.3|707.12|698.02|704.8|695.7|34
1655279430000|2022-06-15 07:50:30|706.3|697.2|706.45|697.35|707.56|698.46|706.3|697.2|33
1655279440000|2022-06-15 07:50:40|706.4|697.3|707.36|698.26|707.36|698.26|706.4|697.3|32
1655279450000|2022-06-15 07:50:50|707.35|698.25|707.88|698.78|707.88|698.78|706.7|697.6|27
1655279460000|2022-06-15 07:51:00|707.89|698.79|708.65|699.55|709.25|700.15|707.8|698.7|32
1655279470000|2022-06-15 07:51:10|708.7|699.6|709.5|700.4|709.5|700.4|708.1|699|29
1655279480000|2022-06-15 07:51:20|709.56|700.46|710.85|701.75|711.3|702.2|709.55|700.45|35
1655279490000|2022-06-15 07:51:30|710.8|701.7|710.3|701.2|710.8|701.7|709.3|700.2|36
1655279500000|2022-06-15 07:51:40|710.25|701.15|710.2|701.1|710.5|701.4|709.55|700.45|30
1655279510000|2022-06-15 07:51:50|710.15|701.05|709.53|700.43|710.72|701.62|709.48|700.38|28
1655279520000|2022-06-15 07:52:00|709.48|700.38|708.72|699.62|709.48|700.38|708.57|699.47|30
1655279530000|2022-06-15 07:52:10|708.82|699.72|709.95|700.85|710.4|701.3|708.67|699.57|25
1655279540000|2022-06-15 07:52:20|709.6|700.5|710.45|701.35|710.45|701.35|709.35|700.25|30
1655279550000|2022-06-15 07:52:30|710.5|701.4|709.65|700.55|710.6|701.5|709.65|700.55|25
1655279560000|2022-06-15 07:52:40|709.6|700.5|710.3|701.2|710.8|701.7|709.5|700.4|31
1655279570000|2022-06-15 07:52:50|710.35|701.25|710.75|701.65|711.3|702.2|710.35|701.25|26
1655279580000|2022-06-15 07:53:00|711.2|702.1|711.95|702.85|712.11|703.01|711.1|702|33
1655279590000|2022-06-15 07:53:10|712.01|702.91|712.3|703.2|712.65|703.55|711.7|702.6|31
1655279600000|2022-06-15 07:53:20|712.35|703.25|713.51|704.41|713.51|704.41|712.05|702.95|33
1655279610000|2022-06-15 07:53:30|713.6|704.5|711.55|702.45|713.6|704.5|711.55|702.45|34
1655279620000|2022-06-15 07:53:40|711.75|702.65|712.35|703.25|712.35|703.25|711.05|701.95|32
1655279630000|2022-06-15 07:53:50|712.2|703.1|712.05|702.95|712.47|703.37|711.6|702.5|30
1655279640000|2022-06-15 07:54:00|712.1|703|712.65|703.55|712.85|703.75|712.05|702.95|28
1655279650000|2022-06-15 07:54:10|712.6|703.5|711.05|701.95|712.6|703.5|710.95|701.85|27
1655279660000|2022-06-15 07:54:20|711|701.9|710.15|701.05|711|701.9|710.15|701.05|21
1655279670000|2022-06-15 07:54:30|710.07|700.97|709.7|700.6|710.15|701.05|709.6|700.5|21
1655279680000|2022-06-15 07:54:40|709.85|700.75|709.2|700.1|709.85|700.75|709.15|700.05|19
1655279690000|2022-06-15 07:54:50|709.15|700.05|708.67|699.57|709.15|700.05|708.47|699.37|19
1655279700000|2022-06-15 07:55:00|708.62|699.52|708.52|699.42|708.9|699.8|708.47|699.37|20
1655279710000|2022-06-15 07:55:10|708.67|699.57|708.95|699.85|709.05|699.95|708.47|699.37|20
1655279720000|2022-06-15 07:55:20|708.9|699.8|708.87|699.77|709.15|700.05|708.57|699.47|24
1655279730000|2022-06-15 07:55:30|709|699.9|709.55|700.45|709.6|700.5|708.95|699.85|28
1655279740000|2022-06-15 07:55:40|709.5|700.4|709.45|700.35|709.55|700.45|709.05|699.95|22
1655279750000|2022-06-15 07:55:50|709.4|700.3|709.5|700.4|709.6|700.5|709.25|700.15|22
1655279760000|2022-06-15 07:56:00|709.45|700.35|709.1|700|709.5|700.4|709.05|699.95|22
1655279770000|2022-06-15 07:56:10|709|699.9|709.3|700.2|709.4|700.3|708.95|699.85|25
1655279780000|2022-06-15 07:56:20|709.35|700.25|710.4|701.3|710.45|701.35|709.35|700.25|20
1655279790000|2022-06-15 07:56:30|710.45|701.35|710.45|701.35|710.7|701.6|710.35|701.25|14
1655279800000|2022-06-15 07:56:40|710.5|701.4|711|701.9|711.15|702.05|710.35|701.25|26
1655279810000|2022-06-15 07:56:50|711.05|701.95|710.45|701.35|711.05|701.95|710.45|701.35|24
1655279820000|2022-06-15 07:57:00|710.5|701.4|711.55|702.45|711.55|702.45|710.4|701.3|28
1655279830000|2022-06-15 07:57:10|711.5|702.4|711.55|702.45|711.7|702.6|711.25|702.15|28
1655279840000|2022-06-15 07:57:20|711.6|702.5|711.6|702.5|711.9|702.8|711.3|702.2|29
1655279850000|2022-06-15 07:57:30|711.65|702.55|711.3|702.2|711.7|702.6|711.05|701.95|28
1655279860000|2022-06-15 07:57:40|711.25|702.15|711.65|702.55|711.7|702.6|711.2|702.1|25
1655279870000|2022-06-15 07:57:50|711.7|702.6|712.05|702.95|712.45|703.35|711.7|702.6|27
1655279880000|2022-06-15 07:58:00|712|702.9|711.35|702.25|712.05|702.95|711.35|702.25|26
1655279890000|2022-06-15 07:58:10|711.25|702.15|711.25|702.15|712.05|702.95|711.2|702.1|25
1655279900000|2022-06-15 07:58:20|711.2|702.1|711.2|702.1|711.5|702.4|711.1|702|23
1655279910000|2022-06-15 07:58:30|711.1|702|711.15|702.05|711.2|702.1|710.95|701.85|18
1655279920000|2022-06-15 07:58:40|711.1|702|710.84|701.74|711.2|702.1|710.84|701.74|24
1655279930000|2022-06-15 07:58:50|710.79|701.69|711.1|702|711.3|702.2|710.79|701.69|17
1655279940000|2022-06-15 07:59:00|711.05|701.95|711.2|702.1|711.4|702.3|710.84|701.74|23
1655279950000|2022-06-15 07:59:10|711.3|702.2|711.2|702.1|711.35|702.25|711.1|702|18
1655279960000|2022-06-15 07:59:20|711.35|702.25|710.5|701.4|711.35|702.25|710.14|701.04|27
1655279970000|2022-06-15 07:59:30|710.7|701.6|710.8|701.7|711.1|702|710.65|701.55|25
1655279980000|2022-06-15 07:59:40|711|701.9|710.9|701.8|711|701.9|710.55|701.45|21
1655279990000|2022-06-15 07:59:50|710.8|701.7|711|701.9|711.15|702.05|710.8|701.7|25
1655280000000|2022-06-15 08:00:00|711.05|701.95|710.7|701.6|711.05|701.95|710.4|701.3|21
1655280010000|2022-06-15 08:00:10|710.65|701.55|709.84|700.74|710.75|701.65|709.7|700.6|31
1655280020000|2022-06-15 08:00:20|709.79|700.69|707.36|698.26|709.79|700.69|707.31|698.21|34
1655280030000|2022-06-15 08:00:30|707.15|698.05|708.45|699.35|708.6|699.5|707.08|697.98|32
1655280040000|2022-06-15 08:00:40|708.5|699.4|709.15|700.05|709.25|700.15|708.1|699|28
1655280050000|2022-06-15 08:00:50|709.2|700.1|709.05|699.95|709.35|700.25|708.95|699.85|27
1655280060000|2022-06-15 08:01:00|708.95|699.85|709.05|699.95|709.25|700.15|708.8|699.7|24
1655280070000|2022-06-15 08:01:10|709.1|700|710.1|701|710.4|701.3|708.85|699.75|30
1655280080000|2022-06-15 08:01:20|710.05|700.95|709.95|700.85|710.85|701.75|709.95|700.85|24
1655280090000|2022-06-15 08:01:30|709.9|700.8|709.45|700.35|710.15|701.05|708.96|699.86|27
1655280100000|2022-06-15 08:01:40|709.4|700.3|709.65|700.55|709.9|700.8|709.05|699.95|28
1655280110000|2022-06-15 08:01:50|709.5|700.4|708.35|699.25|709.5|700.4|708.35|699.25|26
1655280120000|2022-06-15 08:02:00|708.3|699.2|706.92|697.82|708.3|699.2|706.92|697.82|27
1655280130000|2022-06-15 08:02:10|706.91|697.81|706.7|697.6|707.05|697.95|706.08|696.98|21
1655280140000|2022-06-15 08:02:20|706.8|697.7|705.86|696.76|707.2|698.1|705.86|696.76|21
1655280150000|2022-06-15 08:02:30|705.73|696.63|705.8|696.7|706.46|697.36|705.47|696.37|32
1655280160000|2022-06-15 08:02:40|705.85|696.75|706.6|697.5|707.1|698|705.85|696.75|29
1655280170000|2022-06-15 08:02:50|706.4|697.3|706.1|697|706.91|697.81|705.65|696.55|26
1655280180000|2022-06-15 08:03:00|706.15|697.05|706|696.9|706.35|697.25|705.45|696.35|30
1655280190000|2022-06-15 08:03:10|705.85|696.75|708.35|699.25|708.35|699.25|705.42|696.32|29
1655280200000|2022-06-15 08:03:20|708.4|699.3|705.75|696.65|708.5|699.4|705.38|696.28|24
1655280210000|2022-06-15 08:03:30|706.1|697|705.81|696.71|706.5|697.4|705.32|696.22|30
1655280220000|2022-06-15 08:03:40|705.96|696.86|705.67|696.57|707.55|698.45|705.66|696.56|34
1655280230000|2022-06-15 08:03:50|705.77|696.67|705.3|696.2|706.55|697.45|705.3|696.2|18
1655280240000|2022-06-15 08:04:00|705.58|696.48|707.2|698.1|707.8|698.7|704.95|695.85|35
1655280250000|2022-06-15 08:04:10|706.95|697.85|705.5|696.4|707.3|698.2|705|695.9|33
1655280260000|2022-06-15 08:04:20|705.6|696.5|704.8|695.7|705.65|696.55|704.65|695.55|31
1655280270000|2022-06-15 08:04:30|704.55|695.45|702.19|693.09|705.3|696.2|702.19|693.09|33
1655280280000|2022-06-15 08:04:40|702.29|693.19|703.65|694.55|704.1|695|702.19|693.09|33
1655280290000|2022-06-15 08:04:50|703.1|694|702.15|693.05|703.1|694|701.64|692.54|34
1655280300000|2022-06-15 08:05:00|701.94|692.84|703.07|693.97|703.4|694.3|701.8|692.7|26
1655280310000|2022-06-15 08:05:10|703.09|693.99|704.37|695.27|704.53|695.43|703.05|693.95|35
1655280320000|2022-06-15 08:05:20|704.63|695.53|705.35|696.25|705.35|696.25|703.95|694.85|24
1655280330000|2022-06-15 08:05:30|705.4|696.3|706.41|697.31|706.69|697.59|705.35|696.25|31
1655280340000|2022-06-15 08:05:40|706.8|697.7|706.91|697.81|707.82|698.72|706.75|697.65|26
1655280350000|2022-06-15 08:05:50|706.86|697.76|705.07|695.97|706.86|697.76|705.07|695.97|28
1655280360000|2022-06-15 08:06:00|705.22|696.12|707.22|698.12|707.22|698.12|705.22|696.12|26
1655280370000|2022-06-15 08:06:10|707.42|698.32|708.02|698.92|708.26|699.16|707.37|698.27|22
1655280380000|2022-06-15 08:06:20|707.97|698.87|708.6|699.5|708.95|699.85|707.61|698.51|25
1655280390000|2022-06-15 08:06:30|708.55|699.45|706.63|697.53|708.55|699.45|706.35|697.25|34
1655280400000|2022-06-15 08:06:40|706.58|697.48|705.2|696.1|706.65|697.55|705.2|696.1|26
1655280410000|2022-06-15 08:06:50|705.25|696.15|704.39|695.29|705.75|696.65|704.39|695.29|29
1655280420000|2022-06-15 08:07:00|704.37|695.27|704.45|695.35|704.45|695.35|703.2|694.1|26
1655280430000|2022-06-15 08:07:10|704.4|695.3|703.75|694.65|704.4|695.3|703.5|694.4|27
1655280440000|2022-06-15 08:07:20|703.7|694.6|701.4|692.3|703.85|694.75|701.4|692.3|31
1655280450000|2022-06-15 08:07:30|701.24|692.14|702.45|693.35|702.9|693.8|701.22|692.12|26
1655280460000|2022-06-15 08:07:40|702.55|693.45|700.69|691.59|702.85|693.75|700.69|691.59|28
1655280470000|2022-06-15 08:07:50|700.67|691.57|699.3|690.2|701|691.9|698.45|689.35|38
1655280480000|2022-06-15 08:08:00|699.2|690.1|699.55|690.45|699.55|690.45|698.25|689.15|25
1655280490000|2022-06-15 08:08:10|699.5|690.4|698.75|689.65|700.41|691.31|698.75|689.65|31
1655280500000|2022-06-15 08:08:20|699.05|689.95|698.4|689.3|699.1|690|697.92|688.82|36
1655280510000|2022-06-15 08:08:30|698.35|689.25|699.55|690.45|700.21|691.11|698.15|689.05|25
1655280520000|2022-06-15 08:08:40|699.65|690.55|699.66|690.56|699.96|690.86|699.1|690|25
1655280530000|2022-06-15 08:08:50|699.41|690.31|699.55|690.45|700.11|691.01|699.31|690.21|29
1655280540000|2022-06-15 08:09:00|699.6|690.5|700.1|691|700.15|691.05|699.35|690.25|30
1655280550000|2022-06-15 08:09:10|700.15|691.05|702.25|693.15|702.37|693.27|700.15|691.05|28
1655280560000|2022-06-15 08:09:20|702.3|693.2|702.15|693.05|702.3|693.2|701.45|692.35|28
1655280570000|2022-06-15 08:09:30|701.95|692.85|702.01|692.91|702.3|693.2|701.71|692.61|24
1655280580000|2022-06-15 08:09:40|701.96|692.86|701.85|692.75|702.4|693.3|700.9|691.8|27
1655280590000|2022-06-15 08:09:50|701.9|692.8|700|690.9|701.95|692.85|700|690.9|23
1655280600000|2022-06-15 08:10:00|699.95|690.85|701.15|692.05|701.15|692.05|699.95|690.85|28
1655280610000|2022-06-15 08:10:10|701.3|692.2|702.85|693.75|702.96|693.86|701.15|692.05|30
1655280620000|2022-06-15 08:10:20|702.9|693.8|702.3|693.2|703.45|694.35|702.3|693.2|32
1655280630000|2022-06-15 08:10:30|702.35|693.25|702.6|693.5|703.5|694.4|702.3|693.2|27
1655280640000|2022-06-15 08:10:40|702.7|693.6|703.45|694.35|703.8|694.7|702.65|693.55|25
1655280650000|2022-06-15 08:10:50|703.2|694.1|703.2|694.1|704.2|695.1|703.15|694.05|24
1655280660000|2022-06-15 08:11:00|703.15|694.05|702.45|693.35|703.2|694.1|702.3|693.2|26
1655280670000|2022-06-15 08:11:10|702.4|693.3|703.4|694.3|703.4|694.3|702.4|693.3|23
1655280680000|2022-06-15 08:11:20|703.75|694.65|702.85|693.75|703.75|694.65|702.65|693.55|30
1655280690000|2022-06-15 08:11:30|702.8|693.7|702.3|693.2|703.15|694.05|702.3|693.2|24
1655280700000|2022-06-15 08:11:40|702.2|693.1|700.9|691.8|702.2|693.1|700.9|691.8|19
1655280710000|2022-06-15 08:11:50|700.65|691.55|699.58|690.48|701|691.9|699.58|690.48|29
1655280720000|2022-06-15 08:12:00|699.48|690.38|699.48|690.38|700.25|691.15|699.36|690.26|27
1655280730000|2022-06-15 08:12:10|699.53|690.43|699|689.9|699.53|690.43|698.19|689.09|24
1655280740000|2022-06-15 08:12:20|698.95|689.85|698.28|689.18|698.95|689.85|698.18|689.08|23
1655280750000|2022-06-15 08:12:30|698.23|689.13|699|689.9|699|689.9|697.77|688.67|28
1655280760000|2022-06-15 08:12:40|698.95|689.85|698.13|689.03|699.55|690.45|698.08|688.98|22
1655280770000|2022-06-15 08:12:50|698.08|688.98|697.9|688.8|698.08|688.98|697.73|688.63|19
1655280780000|2022-06-15 08:13:00|698|688.9|698.9|689.8|699.6|690.5|697.95|688.85|32
1655280790000|2022-06-15 08:13:10|698.65|689.55|698.58|689.48|698.65|689.55|698.38|689.28|13
1655280800000|2022-06-15 08:13:20|698.53|689.43|697.8|688.7|698.68|689.58|697.8|688.7|24
1655280810000|2022-06-15 08:13:30|697.75|688.65|696.3|687.2|697.8|688.7|695.5|686.4|34
1655280820000|2022-06-15 08:13:40|696.12|687.02|696.01|686.91|696.4|687.3|695.98|686.88|24
1655280830000|2022-06-15 08:13:50|696.03|686.93|696.91|687.81|697.04|687.94|695.98|686.88|18
1655280840000|2022-06-15 08:14:00|696.78|687.68|696.8|687.7|696.88|687.78|696.68|687.58|20
1655280850000|2022-06-15 08:14:10|696.81|687.71|696.15|687.05|696.93|687.83|695.85|686.75|28
1655280860000|2022-06-15 08:14:20|696.5|687.4|696.37|687.27|696.55|687.45|695.46|686.36|29
1655280870000|2022-06-15 08:14:30|696.43|687.33|698.02|688.92|698.03|688.93|696.41|687.31|30
1655280880000|2022-06-15 08:14:40|698.03|688.93|697.42|688.32|698.5|689.4|697.22|688.12|29
1655280890000|2022-06-15 08:14:50|697.37|688.27|696.25|687.15|697.83|688.73|696.2|687.1|30
1655280910000|2022-06-15 08:15:10|696.6|687.5|698.3|689.2|698.35|689.25|696.55|687.45|20
1655280920000|2022-06-15 08:15:20|698.15|689.05|699.1|690|699.65|690.55|698.15|689.05|32
1655280930000|2022-06-15 08:15:30|699.2|690.1|698.6|689.5|699.51|690.41|698.6|689.5|24
1655280940000|2022-06-15 08:15:40|698.55|689.45|698.45|689.35|698.57|689.47|698.21|689.11|31
1655280950000|2022-06-15 08:15:50|698.4|689.3|700.5|691.4|700.5|691.4|698.4|689.3|32
1655280960000|2022-06-15 08:16:00|700.45|691.35|701.8|692.7|701.8|692.7|700.45|691.35|33
1655280970000|2022-06-15 08:16:10|701.75|692.65|701.81|692.71|702.8|693.7|701.61|692.51|29
1655280980000|2022-06-15 08:16:20|701.76|692.66|700.15|691.05|701.76|692.66|700.15|691.05|35
1655280990000|2022-06-15 08:16:30|700.1|691|699.85|690.75|700.1|691|699.25|690.15|25
1655281000000|2022-06-15 08:16:40|699.8|690.7|698.85|689.75|699.8|690.7|698.74|689.64|30
1655281010000|2022-06-15 08:16:50|698.56|689.46|698|688.9|698.65|689.55|697.62|688.52|31
1655281020000|2022-06-15 08:17:00|697.85|688.75|697.57|688.47|698.6|689.5|697.4|688.3|23
1655281030000|2022-06-15 08:17:10|697.42|688.32|697.05|687.95|697.67|688.57|696.55|687.45|29
1655281040000|2022-06-15 08:17:20|697.2|688.1|697.42|688.32|697.45|688.35|695.63|686.53|32
1655281050000|2022-06-15 08:17:30|697.37|688.27|698.36|689.26|698.51|689.41|696.8|687.7|35
1655281060000|2022-06-15 08:17:40|698.65|689.55|697.37|688.27|699|689.9|697.37|688.27|32
1655281070000|2022-06-15 08:17:50|697.52|688.42|697.95|688.85|698.05|688.95|697.1|688|29
1655281080000|2022-06-15 08:18:00|698.05|688.95|698.6|689.5|699.02|689.92|698.05|688.95|34
1655281090000|2022-06-15 08:18:10|698.65|689.55|699.4|690.3|699.6|690.5|698.25|689.15|30
1655281100000|2022-06-15 08:18:20|699.35|690.25|697.4|688.3|699.4|690.3|697.25|688.15|28
1655281110000|2022-06-15 08:18:30|697.5|688.4|697.55|688.45|697.7|688.6|697.09|687.99|28
1655281120000|2022-06-15 08:18:40|697.61|688.51|697.4|688.3|697.75|688.65|697.1|688|29
1655281130000|2022-06-15 08:18:50|697.25|688.15|698.55|689.45|698.65|689.55|697.15|688.05|27
1655281140000|2022-06-15 08:19:00|698.62|689.52|698.75|689.65|699.31|690.21|698.45|689.35|32
1655281150000|2022-06-15 08:19:10|698.77|689.67|699.55|690.45|699.8|690.7|698.65|689.55|33
1655281160000|2022-06-15 08:19:20|699.65|690.55|698.9|689.8|700.35|691.25|698.9|689.8|30
1655281170000|2022-06-15 08:19:30|698.75|689.65|697.93|688.83|698.75|689.65|697.9|688.8|26
1655281180000|2022-06-15 08:19:40|697.88|688.78|698.25|689.15|699.2|690.1|697.78|688.68|29
1655281190000|2022-06-15 08:19:50|698.4|689.3|698.6|689.5|698.7|689.6|697.73|688.63|23
1655281200000|2022-06-15 08:20:00|698.65|689.55|696.46|687.36|698.75|689.65|696.46|687.36|28
1655281210000|2022-06-15 08:20:10|696.41|687.31|697.78|688.68|697.78|688.68|696.28|687.18|23
1655281220000|2022-06-15 08:20:20|698|688.9|699.21|690.11|699.21|690.11|697.95|688.85|32
1655281230000|2022-06-15 08:20:30|699.26|690.16|699.71|690.61|699.75|690.65|699.05|689.95|26
1655281240000|2022-06-15 08:20:40|699.76|690.66|699.75|690.65|700.55|691.45|699.25|690.15|29
1655281250000|2022-06-15 08:20:50|699.55|690.45|699.5|690.4|700.4|691.3|699.45|690.35|29
1655281260000|2022-06-15 08:21:00|699.55|690.45|698.55|689.45|699.7|690.6|698.55|689.45|19
1655281270000|2022-06-15 08:21:10|698.5|689.4|699.4|690.3|699.43|690.33|698.15|689.05|33
1655281280000|2022-06-15 08:21:20|699.25|690.15|699.6|690.5|699.65|690.55|699.15|690.05|26
1655281290000|2022-06-15 08:21:30|699.65|690.55|699.6|690.5|699.75|690.65|699.25|690.15|26
1655281300000|2022-06-15 08:21:40|699.65|690.55|698.35|689.25|699.65|690.55|698.05|688.95|26
1655281310000|2022-06-15 08:21:50|698.3|689.2|697.05|687.95|698.5|689.4|697|687.9|27
1655281320000|2022-06-15 08:22:00|696.95|687.85|696.45|687.35|697.45|688.35|696.45|687.35|35
1655281330000|2022-06-15 08:22:10|696.4|687.3|696.14|687.04|697.1|688|696.14|687.04|27
1655281340000|2022-06-15 08:22:20|696.09|686.99|695.45|686.35|696.09|686.99|695.45|686.35|16
1655281350000|2022-06-15 08:22:30|695.5|686.4|695.9|686.8|696.05|686.95|695.15|686.05|29
1655281360000|2022-06-15 08:22:40|696.05|686.95|695.12|686.02|696.35|687.25|695.12|686.02|32
1655281370000|2022-06-15 08:22:50|695.04|685.94|695.15|686.05|696|686.9|694.2|685.1|33
1655281380000|2022-06-15 08:23:00|695.1|686|696.4|687.3|696.4|687.3|695.1|686|30
1655281390000|2022-06-15 08:23:10|696.45|687.35|697.6|688.5|697.7|688.6|696.45|687.35|28
1655281400000|2022-06-15 08:23:20|697.7|688.6|697.5|688.4|698|688.9|697.3|688.2|27
1655281410000|2022-06-15 08:23:30|697.45|688.35|696.95|687.85|697.5|688.4|696.85|687.75|29
1655281420000|2022-06-15 08:23:40|696.9|687.8|698.95|689.85|699|689.9|695.9|686.8|24
1655281430000|2022-06-15 08:23:50|698.9|689.8|698.75|689.65|699.4|690.3|698.5|689.4|31
1655281440000|2022-06-15 08:24:00|698.65|689.55|698.21|689.11|699.2|690.1|698.21|689.11|28
1655281450000|2022-06-15 08:24:10|698.2|689.1|699|689.9|699.15|690.05|698.2|689.1|18
1655281460000|2022-06-15 08:24:20|698.95|689.85|698.95|689.85|698.95|689.85|698.35|689.25|19
1655281470000|2022-06-15 08:24:30|699.05|689.95|698.5|689.4|699.15|690.05|698.3|689.2|20
1655281480000|2022-06-15 08:24:40|698.55|689.45|698.28|689.18|698.95|689.85|698.28|689.18|15
1655281490000|2022-06-15 08:24:50|698.35|689.25|698.3|689.2|698.5|689.4|698.2|689.1|13
1655281500000|2022-06-15 08:25:00|698.4|689.3|698.95|689.85|699.2|690.1|698.4|689.3|17
1655281510000|2022-06-15 08:25:10|699|689.9|699.5|690.4|699.6|690.5|699|689.9|25
1655281520000|2022-06-15 08:25:20|699.71|690.61|699.2|690.1|700|690.9|699.2|690.1|25
1655281530000|2022-06-15 08:25:30|699.25|690.15|699.45|690.35|700.07|690.97|699.2|690.1|23
1655281540000|2022-06-15 08:25:40|699.4|690.3|699.95|690.85|700.14|691.04|699.4|690.3|25
1655281550000|2022-06-15 08:25:50|699.75|690.65|700.71|691.61|700.71|691.61|699.55|690.45|22
1655281560000|2022-06-15 08:26:00|700.8|691.7|700.15|691.05|700.8|691.7|699.6|690.5|25
1655281570000|2022-06-15 08:26:10|700.25|691.15|701.37|692.27|701.41|692.31|700.15|691.05|25
1655281580000|2022-06-15 08:26:20|701.47|692.37|702.15|693.05|702.22|693.12|701.47|692.37|19
1655281590000|2022-06-15 08:26:30|702.1|693|702.5|693.4|702.89|693.79|701.95|692.85|25
1655281600000|2022-06-15 08:26:40|702.56|693.46|702.75|693.65|703.21|694.11|702.25|693.15|23
1655281610000|2022-06-15 08:26:50|702.8|693.7|702.64|693.54|703.57|694.47|702.5|693.4|26
1655281620000|2022-06-15 08:27:00|702.65|693.55|703.1|694|703.15|694.05|702.55|693.45|22
1655281630000|2022-06-15 08:27:10|703.11|694.01|702.5|693.4|703.13|694.03|701.95|692.85|28
1655281640000|2022-06-15 08:27:20|702.57|693.47|703|693.9|703.37|694.27|702.35|693.25|25
1655281650000|2022-06-15 08:27:30|702.8|693.7|701.88|692.78|703.05|693.95|701.88|692.78|27
1655281660000|2022-06-15 08:27:40|701.89|692.79|701.05|691.95|701.9|692.8|701.05|691.95|27
1655281670000|2022-06-15 08:27:50|700.95|691.85|701.15|692.05|701.6|692.5|700.9|691.8|21
1655281680000|2022-06-15 08:28:00|701.2|692.1|701.4|692.3|701.8|692.7|701.1|692|21
1655281690000|2022-06-15 08:28:10|701.35|692.25|700.24|691.14|701.55|692.45|700.24|691.14|24
1655281700000|2022-06-15 08:28:20|700.19|691.09|699.45|690.35|700.19|691.09|699.45|690.35|19
1655281710000|2022-06-15 08:28:30|699.55|690.45|699.45|690.35|700.1|691|699.4|690.3|23
1655281720000|2022-06-15 08:28:40|699.65|690.55|699.5|690.4|699.65|690.55|699.2|690.1|20
1655281730000|2022-06-15 08:28:50|699.45|690.35|699.5|690.4|699.55|690.45|699.45|690.35|18
1655281740000|2022-06-15 08:29:00|699.55|690.45|700.3|691.2|700.6|691.5|699.4|690.3|20
1655281750000|2022-06-15 08:29:10|700.35|691.25|699.8|690.7|700.35|691.25|699.75|690.65|15
1655281760000|2022-06-15 08:29:20|699.3|690.2|699.3|690.2|699.5|690.4|699.2|690.1|14
1655281770000|2022-06-15 08:29:30|699.05|689.95|699.15|690.05|699.2|690.1|698.82|689.72|13
1655281780000|2022-06-15 08:29:40|699.05|689.95|698.5|689.4|699.05|689.95|698.45|689.35|20
1655281790000|2022-06-15 08:29:50|698.45|689.35|698.75|689.65|699.05|689.95|698.35|689.25|15
1655281800000|2022-06-15 08:30:00|698.6|689.5|699.11|690.01|699.55|690.45|698.25|689.15|30
1655281810000|2022-06-15 08:30:10|699.25|690.15|700.45|691.35|700.6|691.5|699.25|690.15|31
1655281820000|2022-06-15 08:30:20|700.5|691.4|700.75|691.65|701.56|692.46|700.45|691.35|25
1655281830000|2022-06-15 08:30:30|700.8|691.7|701.2|692.1|701.4|692.3|700.75|691.65|18
1655281840000|2022-06-15 08:30:40|701.25|692.15|700.25|691.15|701.35|692.25|700.25|691.15|26
1655281850000|2022-06-15 08:30:50|700.2|691.1|700.65|691.55|701.1|692|700.15|691.05|27
1655281860000|2022-06-15 08:31:00|700.6|691.5|701.23|692.13|701.38|692.28|700.4|691.3|26
1655281870000|2022-06-15 08:31:10|701.25|692.15|701.45|692.35|701.5|692.4|700.95|691.85|17
1655281880000|2022-06-15 08:31:20|701.5|692.4|702.05|692.95|702.05|692.95|701.5|692.4|18
1655281890000|2022-06-15 08:31:30|702.11|693.01|701.85|692.75|702.11|693.01|701.85|692.75|13
1655281900000|2022-06-15 08:31:40|701.9|692.8|701.45|692.35|702.05|692.95|701.45|692.35|18
1655281910000|2022-06-15 08:31:50|701.65|692.55|701.2|692.1|701.65|692.55|701.2|692.1|20
1655281920000|2022-06-15 08:32:00|701.15|692.05|701.15|692.05|701.5|692.4|701.1|692|21
1655281930000|2022-06-15 08:32:10|701.1|692|701.4|692.3|701.7|692.6|701|691.9|26
1655281940000|2022-06-15 08:32:20|701.35|692.25|700.37|691.27|701.35|692.25|700.37|691.27|13
1655281950000|2022-06-15 08:32:30|700.6|691.5|701.1|692|701.65|692.55|700.3|691.2|35
1655281960000|2022-06-15 08:32:40|701.15|692.05|701.45|692.35|701.65|692.55|701.15|692.05|28
1655281970000|2022-06-15 08:32:50|701.5|692.4|701.3|692.2|701.5|692.4|701.1|692|23
1655281980000|2022-06-15 08:33:00|701.35|692.25|701.5|692.4|701.6|692.5|700.95|691.85|29
1655281990000|2022-06-15 08:33:10|701.55|692.45|701.55|692.45|701.6|692.5|701.35|692.25|17
1655282000000|2022-06-15 08:33:20|701.5|692.4|703.05|693.95|703.17|694.07|701.05|691.95|27
1655282010000|2022-06-15 08:33:30|703|693.9|701.44|692.34|703.55|694.45|701.44|692.34|29
1655282020000|2022-06-15 08:33:40|701.6|692.5|703.3|694.2|703.3|694.2|701.45|692.35|29
1655282030000|2022-06-15 08:33:50|703.35|694.25|704.51|695.41|704.7|695.6|702.8|693.7|26
1655282040000|2022-06-15 08:34:00|704.46|695.36|704.94|695.84|704.94|695.84|704.15|695.05|22
1655282050000|2022-06-15 08:34:10|705.01|695.91|704.95|695.85|705.15|696.05|704.2|695.1|24
1655282060000|2022-06-15 08:34:20|705|695.9|705.45|696.35|705.45|696.35|704.9|695.8|22
1655282070000|2022-06-15 08:34:30|705.5|696.4|705.4|696.3|706.46|697.36|705.4|696.3|28
1655282080000|2022-06-15 08:34:40|705.5|696.4|706.85|697.75|707.2|698.1|705.5|696.4|26
1655282090000|2022-06-15 08:34:50|706.9|697.8|706.5|697.4|706.95|697.85|706.15|697.05|31
1655282100000|2022-06-15 08:35:00|706.55|697.45|705.25|696.15|706.8|697.7|705.25|696.15|24
1655282110000|2022-06-15 08:35:10|705.35|696.25|706.7|697.6|707|697.9|705.35|696.25|27
1655282120000|2022-06-15 08:35:20|706.75|697.65|708.05|698.95|708.1|699|706.75|697.65|23
1655282130000|2022-06-15 08:35:30|708.1|699|707.3|698.2|708.25|699.15|707.3|698.2|30
1655282140000|2022-06-15 08:35:40|707.45|698.35|708|698.9|708.11|699.01|707.2|698.1|18
1655282150000|2022-06-15 08:35:50|707.45|698.35|707|697.9|707.86|698.76|706.95|697.85|28
1655282160000|2022-06-15 08:36:00|707.05|697.95|707.75|698.65|707.75|698.65|706.95|697.85|32
1655282170000|2022-06-15 08:36:10|707.7|698.6|707.05|697.95|707.7|698.6|706.95|697.85|24
1655282180000|2022-06-15 08:36:20|706.85|697.75|705.6|696.5|707.25|698.15|705.59|696.49|26
1655282190000|2022-06-15 08:36:30|705.67|696.57|705.7|696.6|705.91|696.81|705.57|696.47|18
1655282200000|2022-06-15 08:36:40|705.75|696.65|704.85|695.75|705.75|696.65|704.85|695.75|22
1655282210000|2022-06-15 08:36:50|704.8|695.7|704.5|695.4|704.9|695.8|704.35|695.25|24
1655282220000|2022-06-15 08:37:00|704.45|695.35|703.44|694.34|704.45|695.35|703.44|694.34|13
1655282230000|2022-06-15 08:37:10|703.1|694|703.16|694.06|703.65|694.55|703|693.9|26
1655282240000|2022-06-15 08:37:20|703.06|693.96|706.95|697.85|707|697.9|703.01|693.91|28
1655282250000|2022-06-15 08:37:30|707.25|698.15|705.15|696.05|707.25|698.15|705|695.9|23
1655282260000|2022-06-15 08:37:40|705.3|696.2|704.05|694.95|705.6|696.5|703.8|694.7|21
1655282270000|2022-06-15 08:37:50|704.1|695|704.1|695|704.1|695|703.4|694.3|23
1655282280000|2022-06-15 08:38:00|703.9|694.8|703.24|694.14|704.15|695.05|703.24|694.14|24
1655282290000|2022-06-15 08:38:10|703.25|694.15|703.03|693.93|704|694.9|703.03|693.93|24
1655282300000|2022-06-15 08:38:20|702.98|693.88|703.75|694.65|703.8|694.7|702.88|693.78|14
1655282310000|2022-06-15 08:38:30|703.7|694.6|703.25|694.15|704.3|695.2|703.25|694.15|23
1655282320000|2022-06-15 08:38:40|703.3|694.2|703.6|694.5|703.95|694.85|703.3|694.2|15
1655282330000|2022-06-15 08:38:50|703.45|694.35|704.2|695.1|704.2|695.1|703.25|694.15|26
1655282340000|2022-06-15 08:39:00|704.15|695.05|703.9|694.8|704.65|695.55|703.9|694.8|27
1655282350000|2022-06-15 08:39:10|703.95|694.85|703.03|693.93|703.95|694.85|702.98|693.88|22
1655282360000|2022-06-15 08:39:20|702.98|693.88|704.15|695.05|704.55|695.45|702.98|693.88|22
1655282370000|2022-06-15 08:39:30|704.2|695.1|704.7|695.6|704.95|695.85|704.2|695.1|19
1655282380000|2022-06-15 08:39:40|704.65|695.55|704.25|695.15|704.65|695.55|704.1|695|23
1655282390000|2022-06-15 08:39:50|704.3|695.2|704.65|695.55|704.65|695.55|704.25|695.15|22
1655282400000|2022-06-15 08:40:00|704.55|695.45|705.2|696.1|705.3|696.2|703.95|694.85|26
1655282410000|2022-06-15 08:40:10|705.15|696.05|704.45|695.35|705.15|696.05|704.25|695.15|19
1655282420000|2022-06-15 08:40:20|704.35|695.25|703.3|694.2|704.35|695.25|703.3|694.2|14
1655282430000|2022-06-15 08:40:30|703.25|694.15|703.7|694.6|704.05|694.95|703.2|694.1|15
1655282440000|2022-06-15 08:40:40|703.75|694.65|703.15|694.05|703.75|694.65|703.15|694.05|14
1655282450000|2022-06-15 08:40:50|703.1|694|702.2|693.1|703.1|694|702.13|693.03|12
1655282460000|2022-06-15 08:41:00|702.15|693.05|701.45|692.35|702.25|693.15|701.45|692.35|18
1655282470000|2022-06-15 08:41:10|701.4|692.3|702.25|693.15|702.46|693.36|701.2|692.1|23
1655282480000|2022-06-15 08:41:20|702.2|693.1|701.3|692.2|702.2|693.1|701.3|692.2|22
1655282490000|2022-06-15 08:41:30|701.35|692.25|700.86|691.76|701.35|692.25|700.76|691.66|22
1655282500000|2022-06-15 08:41:40|701.01|691.91|700.69|691.59|701.06|691.96|700.53|691.43|26
1655282510000|2022-06-15 08:41:50|700.61|691.51|700.15|691.05|700.61|691.51|699.73|690.63|16
1655282520000|2022-06-15 08:42:00|700.24|691.14|699.56|690.46|700.25|691.15|699.56|690.46|20
1655282530000|2022-06-15 08:42:10|699.66|690.56|699.76|690.66|699.8|690.7|699.56|690.46|11
1655282540000|2022-06-15 08:42:20|699.8|690.7|699.56|690.46|699.8|690.7|699.56|690.46|5
1655282550000|2022-06-15 08:42:30|699.66|690.56|699.95|690.85|700|690.9|699.66|690.56|6
1655282560000|2022-06-15 08:42:40|700|690.9|700.45|691.35|700.65|691.55|700|690.9|22
1655282570000|2022-06-15 08:42:50|700.5|691.4|700.5|691.4|700.5|691.4|700.35|691.25|14
1655282580000|2022-06-15 08:43:00|700.45|691.35|699.61|690.51|700.45|691.35|699.47|690.37|10
1655282590000|2022-06-15 08:43:10|699.58|690.48|699.66|690.56|699.7|690.6|699.5|690.4|10
1655282600000|2022-06-15 08:43:20|699.76|690.66|700.45|691.35|700.49|691.39|699.76|690.66|19
1655282610000|2022-06-15 08:43:30|700.5|691.4|700.4|691.3|701.25|692.15|700.3|691.2|21
1655282620000|2022-06-15 08:43:40|700.35|691.25|699.95|690.85|700.35|691.25|699.95|690.85|15
1655282630000|2022-06-15 08:43:50|699.85|690.75|699.55|690.45|699.95|690.85|699.5|690.4|16
1655282640000|2022-06-15 08:44:00|699.39|690.29|699.5|690.4|699.55|690.45|699.39|690.29|4
1655282650000|2022-06-15 08:44:10|699.29|690.19|699.39|690.29|699.39|690.29|699.29|690.19|8
1655282660000|2022-06-15 08:44:20|699.34|690.24|699.2|690.1|699.34|690.24|698.81|689.71|19
1655282670000|2022-06-15 08:44:30|699.25|690.15|699.05|689.95|700|690.9|698.95|689.85|25
1655282680000|2022-06-15 08:44:40|699|689.9|698.9|689.8|699.35|690.25|698.8|689.7|18
1655282690000|2022-06-15 08:44:50|698.95|689.85|699.15|690.05|699.4|690.3|698.9|689.8|12
1655282700000|2022-06-15 08:45:00|699.1|690|698.9|689.8|699.85|690.75|698.9|689.8|21
1655282710000|2022-06-15 08:45:10|698.85|689.75|697.6|688.5|698.98|689.88|697.35|688.25|19
1655282720000|2022-06-15 08:45:20|697.5|688.4|696.36|687.26|697.7|688.6|696.36|687.26|21
1655282730000|2022-06-15 08:45:30|696.25|687.15|695.28|686.18|696.59|687.49|695.23|686.13|27
1655282740000|2022-06-15 08:45:40|695.33|686.23|695.3|686.2|695.48|686.38|694.93|685.83|17
1655282750000|2022-06-15 08:45:50|695.25|686.15|695.6|686.5|695.95|686.85|695.15|686.05|26
1655282760000|2022-06-15 08:46:00|695.8|686.7|697.2|688.1|697.25|688.15|695.8|686.7|28
1655282770000|2022-06-15 08:46:10|697.05|687.95|696.5|687.4|697.42|688.32|696.4|687.3|33
1655282780000|2022-06-15 08:46:20|696.55|687.45|696.15|687.05|696.55|687.45|695.85|686.75|25
1655282790000|2022-06-15 08:46:30|696.2|687.1|695.85|686.75|696.25|687.15|695.85|686.75|15
1655282800000|2022-06-15 08:46:40|695.9|686.8|695.07|685.97|696.15|687.05|695.05|685.95|23
1655282810000|2022-06-15 08:46:50|694.68|685.58|694.83|685.73|695.4|686.3|694.43|685.33|31
1655282820000|2022-06-15 08:47:00|694.78|685.68|695.25|686.15|695.5|686.4|694.78|685.68|20
1655282830000|2022-06-15 08:47:10|695.2|686.1|695.4|686.3|695.4|686.3|695.2|686.1|9
1655282840000|2022-06-15 08:47:20|695.5|686.4|695.6|686.5|695.9|686.8|695.4|686.3|22
1655282850000|2022-06-15 08:47:30|695.65|686.55|695.45|686.35|695.9|686.8|694.63|685.53|30
1655282860000|2022-06-15 08:47:40|695.4|686.3|695|685.9|695.4|686.3|694.73|685.63|26
1655282870000|2022-06-15 08:47:50|695.05|685.95|694.68|685.58|695.05|685.95|694.53|685.43|17
1655282880000|2022-06-15 08:48:00|694.63|685.53|694.24|685.14|694.78|685.68|694.09|684.99|17
1655282890000|2022-06-15 08:48:10|694.39|685.29|693.4|684.3|694.39|685.29|692.51|683.41|22
1655282900000|2022-06-15 08:48:20|693.45|684.35|692.9|683.8|693.75|684.65|692.65|683.55|31
1655282910000|2022-06-15 08:48:30|692.95|683.85|692.56|683.46|693.15|684.05|692.56|683.46|23
1655282920000|2022-06-15 08:48:40|692.52|683.42|692.3|683.2|692.52|683.42|691.85|682.75|20
1655282930000|2022-06-15 08:48:50|692.25|683.15|693.5|684.4|694|684.9|691.85|682.75|32
1655282940000|2022-06-15 08:49:00|693.6|684.5|693.85|684.75|693.95|684.85|692.9|683.8|32
1655282950000|2022-06-15 08:49:10|693.9|684.8|696.12|687.02|696.12|687.02|693.9|684.8|31
1655282960000|2022-06-15 08:49:20|696.05|686.95|696.35|687.25|696.93|687.83|696.05|686.95|30
1655282970000|2022-06-15 08:49:30|696.38|687.28|694.15|685.05|696.38|687.28|694|684.9|29
1655282980000|2022-06-15 08:49:40|694.12|685.02|695.81|686.71|695.81|686.71|694.12|685.02|30
1655282990000|2022-06-15 08:49:50|696.1|687|695.6|686.5|696.1|687|695.2|686.1|23
1655283000000|2022-06-15 08:50:00|695.8|686.7|695.27|686.17|695.8|686.7|694.3|685.2|28
1655283010000|2022-06-15 08:50:10|695.4|686.3|695.41|686.31|695.6|686.5|695|685.9|22
1655283020000|2022-06-15 08:50:20|695.4|686.3|695.25|686.15|696.02|686.92|695.05|685.95|24
1655283030000|2022-06-15 08:50:30|695.2|686.1|695.06|685.96|695.2|686.1|694.5|685.4|18
1655283040000|2022-06-15 08:50:40|695.16|686.06|696|686.9|696.5|687.4|695.1|686|29
1655283050000|2022-06-15 08:50:50|695.5|686.4|695.2|686.1|695.85|686.75|695.15|686.05|21
1655283060000|2022-06-15 08:51:00|695.4|686.3|696.05|686.95|696.15|687.05|695.4|686.3|23
1655283070000|2022-06-15 08:51:10|696.1|687|696.35|687.25|696.6|687.5|696.1|687|24
1655283080000|2022-06-15 08:51:20|696.25|687.15|696.32|687.22|696.4|687.3|695.9|686.8|26
1655283090000|2022-06-15 08:51:30|696.3|687.2|697.98|688.88|698.34|689.24|696.25|687.15|31
1655283100000|2022-06-15 08:51:40|697.9|688.8|698.95|689.85|699.11|690.01|697.8|688.7|29
1655283110000|2022-06-15 08:51:50|698.85|689.75|699.25|690.15|699.5|690.4|698.85|689.75|23
1655283120000|2022-06-15 08:52:00|699.3|690.2|698.56|689.46|699.3|690.2|698.16|689.06|23
1655283130000|2022-06-15 08:52:10|698.51|689.41|700.1|691|700.2|691.1|698.51|689.41|23
1655283140000|2022-06-15 08:52:20|700.2|691.1|699.95|690.85|700.95|691.85|699.65|690.55|33
1655283150000|2022-06-15 08:52:30|699.9|690.8|700.15|691.05|700.45|691.35|699.9|690.8|24
1655283160000|2022-06-15 08:52:40|700.05|690.95|699.6|690.5|700.05|690.95|699.45|690.35|19
1655283170000|2022-06-15 08:52:50|699.65|690.55|699.35|690.25|700.1|691|699.35|690.25|27
1655283180000|2022-06-15 08:53:00|699.25|690.15|697.73|688.63|699.25|690.15|697.73|688.63|18
1655283190000|2022-06-15 08:53:10|697.78|688.68|696.4|687.3|697.95|688.85|696.4|687.3|20
1655283200000|2022-06-15 08:53:20|696.5|687.4|698|688.9|698.25|689.15|696.45|687.35|27
1655283210000|2022-06-15 08:53:30|697.7|688.6|697.05|687.95|697.7|688.6|697.05|687.95|27
1655283220000|2022-06-15 08:53:40|697.1|688|696.65|687.55|697.2|688.1|696.65|687.55|27
1655283230000|2022-06-15 08:53:50|696.55|687.45|696.85|687.75|697.25|688.15|696.35|687.25|23
1655283240000|2022-06-15 08:54:00|696.7|687.6|696.26|687.16|697.2|688.1|696.26|687.16|23
1655283250000|2022-06-15 08:54:10|696.21|687.11|696.3|687.2|696.4|687.3|695.65|686.55|19
1655283260000|2022-06-15 08:54:20|696.2|687.1|696.1|687|696.25|687.15|695.9|686.8|12
1655283270000|2022-06-15 08:54:30|695.75|686.65|694.94|685.84|695.75|686.65|694.8|685.7|19
1655283280000|2022-06-15 08:54:40|695.04|685.94|694.6|685.5|695.45|686.35|694.5|685.4|25
1655283290000|2022-06-15 08:54:50|694.55|685.45|692.29|683.19|694.55|685.45|692.29|683.19|21
1655283300000|2022-06-15 08:55:00|692.54|683.44|692.23|683.13|693.1|684|692.08|682.98|27
1655283310000|2022-06-15 08:55:10|692.13|683.03|690.96|681.86|692.13|683.03|690.96|681.86|27
1655283320000|2022-06-15 08:55:20|690.87|681.77|691.2|682.1|691.9|682.8|690.54|681.44|25
1655283330000|2022-06-15 08:55:30|691.3|682.2|692.1|683|692.1|683|691.3|682.2|25
1655283340000|2022-06-15 08:55:40|692.15|683.05|692.75|683.65|693.2|684.1|692.15|683.05|24
1655283350000|2022-06-15 08:55:50|692.85|683.75|693.3|684.2|693.45|684.35|692.85|683.75|29
1655283360000|2022-06-15 08:56:00|693.35|684.25|691.9|682.8|693.35|684.25|691.6|682.5|23
1655283370000|2022-06-15 08:56:10|691.95|682.85|694.3|685.2|694.5|685.4|691.95|682.85|31
1655283380000|2022-06-15 08:56:20|694.25|685.15|695.25|686.15|695.35|686.25|694.25|685.15|31
1655283390000|2022-06-15 08:56:30|695.3|686.2|694.55|685.45|695.35|686.25|694|684.9|26
1655283400000|2022-06-15 08:56:40|694.25|685.15|693.25|684.15|694.3|685.2|692.95|683.85|26
1655283410000|2022-06-15 08:56:50|693.15|684.05|693.25|684.15|693.9|684.8|693.15|684.05|26
1655283420000|2022-06-15 08:57:00|693.3|684.2|694.25|685.15|694.25|685.15|693.18|684.08|22
1655283430000|2022-06-15 08:57:10|694.3|685.2|694.2|685.1|695.2|686.1|694.2|685.1|30
1655283440000|2022-06-15 08:57:20|694.15|685.05|694.55|685.45|695.3|686.2|694.15|685.05|31
1655283450000|2022-06-15 08:57:30|694.5|685.4|694.75|685.65|695.05|685.95|694.4|685.3|21
1655283460000|2022-06-15 08:57:40|694.55|685.45|694.15|685.05|695.05|685.95|694.15|685.05|26
1655283470000|2022-06-15 08:57:50|694.1|685|694.55|685.45|694.6|685.5|694.05|684.95|17
1655283480000|2022-06-15 08:58:00|694.5|685.4|693.55|684.45|694.55|685.45|693.5|684.4|24
1655283490000|2022-06-15 08:58:10|693.45|684.35|692.65|683.55|693.45|684.35|692.2|683.1|21
1655283500000|2022-06-15 08:58:20|692.55|683.45|691.6|682.5|692.65|683.55|691.4|682.3|29
1655283510000|2022-06-15 08:58:30|691.55|682.45|691.15|682.05|692.05|682.95|691.15|682.05|31
1655283520000|2022-06-15 08:58:40|690.99|681.89|692.05|682.95|692.25|683.15|690.99|681.89|33
1655283530000|2022-06-15 08:58:50|692.25|683.15|691.25|682.15|692.25|683.15|691.25|682.15|27
1655283540000|2022-06-15 08:59:00|691.15|682.05|692.45|683.35|692.45|683.35|691.05|681.95|31
1655283550000|2022-06-15 08:59:10|692.5|683.4|693.35|684.25|693.35|684.25|692.5|683.4|24
1655283560000|2022-06-15 08:59:20|693.4|684.3|693.15|684.05|694.2|685.1|693.15|684.05|29
1655283570000|2022-06-15 08:59:30|693.1|684|691.95|682.85|693.15|684.05|691.95|682.85|27
1655283580000|2022-06-15 08:59:40|692|682.9|692.95|683.85|693|683.9|692|682.9|28
1655283590000|2022-06-15 08:59:50|692.85|683.75|693.45|684.35|693.45|684.35|692.25|683.15|31
1655283600000|2022-06-15 09:00:00|693.5|684.4|692.9|683.8|693.9|684.8|692.75|683.65|32
1655283610000|2022-06-15 09:00:10|693|683.9|694.2|685.1|694.2|685.1|692.35|683.25|29
1655283620000|2022-06-15 09:00:20|694.25|685.15|694.2|685.1|694.4|685.3|693.95|684.85|27
1655283630000|2022-06-15 09:00:30|694.25|685.15|695.3|686.2|695.4|686.3|694.25|685.15|31
1655283640000|2022-06-15 09:00:40|695.45|686.35|694.85|685.75|695.65|686.55|694.85|685.75|27
1655283650000|2022-06-15 09:00:50|695|685.9|694.15|685.05|695.15|686.05|694|684.9|30
1655283660000|2022-06-15 09:01:00|694|684.9|694.95|685.85|695.35|686.25|694|684.9|30
1655283670000|2022-06-15 09:01:10|694.75|685.65|693.72|684.62|695.2|686.1|693.45|684.35|31
1655283680000|2022-06-15 09:01:20|693.67|684.57|692.7|683.6|694.15|685.05|692.7|683.6|32
1655283690000|2022-06-15 09:01:30|692.65|683.55|691.4|682.3|692.85|683.75|691|681.9|29
1655283700000|2022-06-15 09:01:40|691.35|682.25|691.15|682.05|691.95|682.85|691|681.9|31
1655283710000|2022-06-15 09:01:50|691|681.9|691.05|681.95|691.2|682.1|690.9|681.8|30
1655283720000|2022-06-15 09:02:00|690.95|681.85|690.66|681.56|691|681.9|690.56|681.46|27
1655283730000|2022-06-15 09:02:10|690.61|681.51|690.2|681.1|690.66|681.56|690.2|681.1|25
1655283740000|2022-06-15 09:02:20|690.25|681.15|690.3|681.2|690.35|681.25|690|680.9|27
1655283750000|2022-06-15 09:02:30|690.25|681.15|690.05|680.95|690.3|681.2|689.85|680.75|28
1655283760000|2022-06-15 09:02:40|690|680.9|690|680.9|690.4|681.3|689.8|680.7|27
1655283770000|2022-06-15 09:02:50|689.95|680.85|691.35|682.25|691.35|682.25|689.9|680.8|31
1655283780000|2022-06-15 09:03:00|691.7|682.6|693.7|684.6|693.7|684.6|691.3|682.2|34
1655283790000|2022-06-15 09:03:10|693.11|684.01|693.9|684.8|694|684.9|692.91|683.81|30
1655283800000|2022-06-15 09:03:20|693.85|684.75|695.7|686.6|695.95|686.85|693.8|684.7|28
1655283810000|2022-06-15 09:03:30|695.65|686.55|694.7|685.6|695.65|686.55|694.54|685.44|20
1655283820000|2022-06-15 09:03:40|694.65|685.55|694.85|685.75|695.35|686.25|694.6|685.5|17
1655283830000|2022-06-15 09:03:50|694.8|685.7|694.65|685.55|694.95|685.85|694.6|685.5|24
1655283840000|2022-06-15 09:04:00|694.7|685.6|696.75|687.65|696.75|687.65|694.61|685.51|28
1655283850000|2022-06-15 09:04:10|696.8|687.7|697.15|688.05|697.3|688.2|696.7|687.6|21
1655283860000|2022-06-15 09:04:20|697.2|688.1|699.85|690.75|699.95|690.85|697.2|688.1|27
1655283870000|2022-06-15 09:04:30|699.7|690.6|697.8|688.7|699.75|690.65|697.55|688.45|28
1655283880000|2022-06-15 09:04:40|697.75|688.65|697.65|688.55|697.96|688.86|697.35|688.25|19
1655283890000|2022-06-15 09:04:50|697.72|688.62|698.55|689.45|698.55|689.45|697.42|688.32|12
1655283900000|2022-06-15 09:05:00|698.45|689.35|697.7|688.6|698.65|689.55|697.65|688.55|24
1655283910000|2022-06-15 09:05:10|697.77|688.67|697.95|688.85|698|688.9|697.6|688.5|16
1655283920000|2022-06-15 09:05:20|697.8|688.7|698.3|689.2|698.45|689.35|697.75|688.65|23
1655283930000|2022-06-15 09:05:30|698.2|689.1|697.86|688.76|698.4|689.3|697.76|688.66|21
1655283940000|2022-06-15 09:05:40|697.79|688.69|697.5|688.4|697.89|688.79|697.45|688.35|20
1655283950000|2022-06-15 09:05:50|697.45|688.35|696.85|687.75|697.45|688.35|696.85|687.75|21
1655283960000|2022-06-15 09:06:00|696.7|687.6|696.26|687.16|696.7|687.6|696.05|686.95|31
1655283970000|2022-06-15 09:06:10|696.21|687.11|696.51|687.41|696.51|687.41|696.01|686.91|25
1655283980000|2022-06-15 09:06:20|696.23|687.13|694.88|685.78|696.41|687.31|694.78|685.68|34
1655283990000|2022-06-15 09:06:30|694.93|685.83|695.55|686.45|695.55|686.45|694.64|685.54|20
1655284000000|2022-06-15 09:06:40|695.62|686.52|693.69|684.59|695.62|686.52|693.65|684.55|26
1655284010000|2022-06-15 09:06:50|693.64|684.54|693.13|684.03|693.64|684.54|693.13|684.03|15
1655284020000|2022-06-15 09:07:00|693.09|683.99|692.6|683.5|693.19|684.09|692.6|683.5|15
1655284030000|2022-06-15 09:07:10|692.37|683.27|692.59|683.49|692.74|683.64|692.19|683.09|21
1655284040000|2022-06-15 09:07:20|692.64|683.54|693.86|684.76|694.25|685.15|692.64|683.54|27
1655284050000|2022-06-15 09:07:30|693.78|684.68|692.99|683.89|693.78|684.68|692.99|683.89|20
1655284060000|2022-06-15 09:07:40|693.06|683.96|693.5|684.4|693.5|684.4|692.65|683.55|18
1655284070000|2022-06-15 09:07:50|693.45|684.35|694.2|685.1|694.2|685.1|693.44|684.34|22
1655284080000|2022-06-15 09:08:00|694.25|685.15|693.05|683.95|694.35|685.25|693.05|683.95|24
1655284090000|2022-06-15 09:08:10|693|683.9|692.8|683.7|693.05|683.95|692.65|683.55|17
1655284100000|2022-06-15 09:08:20|692.65|683.55|692.46|683.36|692.8|683.7|692.46|683.36|15
1655284110000|2022-06-15 09:08:30|692.41|683.31|692.95|683.85|693|683.9|692.29|683.19|26
1655284120000|2022-06-15 09:08:40|693.05|683.95|693.57|684.47|693.65|684.55|692.9|683.8|27
1655284130000|2022-06-15 09:08:50|693.75|684.65|693.44|684.34|693.8|684.7|693.1|684|21
1655284140000|2022-06-15 09:09:00|693.39|684.29|692.85|683.75|693.39|684.29|692.58|683.48|20
1655284150000|2022-06-15 09:09:10|692.8|683.7|693.65|684.55|693.8|684.7|692.8|683.7|31
1655284160000|2022-06-15 09:09:20|693.6|684.5|693.7|684.6|693.75|684.65|693.47|684.37|19
1655284170000|2022-06-15 09:09:30|693.65|684.55|695.45|686.35|695.45|686.35|693.37|684.27|31
1655284180000|2022-06-15 09:09:40|695.5|686.4|696|686.9|696.29|687.19|695.35|686.25|27
1655284190000|2022-06-15 09:09:50|696.05|686.95|696.7|687.6|696.75|687.65|696.05|686.95|25
1655284200000|2022-06-15 09:10:00|696.65|687.55|695.9|686.8|697|687.9|695.84|686.74|28
1655284210000|2022-06-15 09:10:10|695.95|686.85|695.81|686.71|696.25|687.15|695.65|686.55|27
1655284220000|2022-06-15 09:10:20|695.76|686.66|694.35|685.25|695.76|686.66|694.35|685.25|23
1655284230000|2022-06-15 09:10:30|694.43|685.33|692.85|683.75|694.55|685.45|692.85|683.75|15
1655284240000|2022-06-15 09:10:40|692.68|683.58|691.98|682.88|692.83|683.73|691.96|682.86|22
1655284250000|2022-06-15 09:10:50|691.99|682.89|691.21|682.11|692.07|682.97|691.21|682.11|29
1655284260000|2022-06-15 09:11:00|691.19|682.09|691.11|682.01|692.52|683.42|690.97|681.87|26
1655284270000|2022-06-15 09:11:10|691.06|681.96|691.27|682.17|691.5|682.4|690.96|681.86|18
1655284280000|2022-06-15 09:11:20|691.22|682.12|691.95|682.85|692.1|683|691.01|681.91|32
1655284290000|2022-06-15 09:11:30|692|682.9|690.74|681.64|692.05|682.95|690.74|681.64|17
1655284300000|2022-06-15 09:11:40|690.68|681.58|690.82|681.72|690.83|681.73|690.68|681.58|11
1655284310000|2022-06-15 09:11:50|690.71|681.61|690.83|681.73|690.83|681.73|690.61|681.51|15
1655284320000|2022-06-15 09:12:00|690.78|681.68|691.75|682.65|691.75|682.65|690.68|681.58|18
1655284330000|2022-06-15 09:12:10|691.8|682.7|691.47|682.37|692|682.9|691.47|682.37|23
1655284340000|2022-06-15 09:12:20|691.43|682.33|690.68|681.58|691.43|682.33|690.61|681.51|17
1655284350000|2022-06-15 09:12:30|690.78|681.68|689.77|680.67|690.83|681.73|689.75|680.65|19
1655284360000|2022-06-15 09:12:40|689.65|680.55|689.6|680.5|689.7|680.6|689.6|680.5|6
1655284370000|2022-06-15 09:12:50|689.38|680.28|689|679.9|689.38|680.28|688.93|679.83|12
1655284380000|2022-06-15 09:13:00|688.98|679.88|688.62|679.52|689.07|679.97|688.53|679.43|24
1655284390000|2022-06-15 09:13:10|688.67|679.57|689.85|680.75|690.19|681.09|688.67|679.57|24
1655284400000|2022-06-15 09:13:20|689.8|680.7|692.5|683.4|692.65|683.55|689.75|680.65|27
1655284410000|2022-06-15 09:13:30|692.65|683.55|690.59|681.49|692.8|683.7|690.5|681.4|31
1655284420000|2022-06-15 09:13:40|690.46|681.36|689.71|680.61|690.46|681.36|689.71|680.61|12
1655284430000|2022-06-15 09:13:50|689.66|680.56|689.95|680.85|689.95|680.85|688.96|679.86|26
1655284440000|2022-06-15 09:14:00|690|680.9|691.15|682.05|691.2|682.1|689.9|680.8|25
1655284450000|2022-06-15 09:14:10|691.2|682.1|690.21|681.11|691.25|682.15|690.09|680.99|29
1655284460000|2022-06-15 09:14:20|690.18|681.08|689.17|680.07|690.18|681.08|689.04|679.94|21
1655284470000|2022-06-15 09:14:30|689.12|680.02|688.5|679.4|689.22|680.12|688.45|679.35|17
1655284480000|2022-06-15 09:14:40|688.44|679.34|688.33|679.23|688.72|679.62|688.33|679.23|11
1655284490000|2022-06-15 09:14:50|688.3|679.2|688.15|679.05|688.3|679.2|688.15|679.05|3
1655284500000|2022-06-15 09:15:00|688.3|679.2|688.89|679.79|689.37|680.27|688.3|679.2|25
1655284510000|2022-06-15 09:15:10|688.99|679.89|689.9|680.8|690|680.9|688.86|679.76|18
1655284520000|2022-06-15 09:15:20|689.84|680.74|689.65|680.55|689.84|680.74|689.62|680.52|12
1655284530000|2022-06-15 09:15:30|689.7|680.6|689.85|680.75|689.87|680.77|689.65|680.55|23
1655284540000|2022-06-15 09:15:40|689.8|680.7|690|680.9|690|680.9|689.52|680.42|16
1655284550000|2022-06-15 09:15:50|690.15|681.05|691.5|682.4|691.95|682.85|690.15|681.05|25
1655284560000|2022-06-15 09:16:00|691.4|682.3|692.05|682.95|692.05|682.95|690.9|681.8|26
1655284570000|2022-06-15 09:16:10|692.2|683.1|691.95|682.85|692.85|683.75|691.95|682.85|21
1655284580000|2022-06-15 09:16:20|691.96|682.86|691.27|682.17|691.96|682.86|691.27|682.17|26
1655284590000|2022-06-15 09:16:30|691.19|682.09|691.15|682.05|691.55|682.45|690.88|681.78|23
1655284600000|2022-06-15 09:16:40|691.29|682.19|689.75|680.65|691.36|682.26|689.7|680.6|28
1655284610000|2022-06-15 09:16:50|689.8|680.7|689.44|680.34|689.9|680.8|689.44|680.34|21
1655284620000|2022-06-15 09:17:00|689.33|680.23|689.6|680.5|690.35|681.25|689.33|680.23|23
1655284630000|2022-06-15 09:17:10|689.75|680.65|689.05|679.95|690.2|681.1|689.05|679.95|24
1655284640000|2022-06-15 09:17:20|689.2|680.1|688.55|679.45|689.85|680.75|688.5|679.4|27
1655284650000|2022-06-15 09:17:30|688.6|679.5|688.7|679.6|689|679.9|688.53|679.43|24
1655284660000|2022-06-15 09:17:40|688.75|679.65|688.71|679.61|689.29|680.19|688.65|679.55|22
1655284670000|2022-06-15 09:17:50|688.66|679.56|688.7|679.6|689.05|679.95|688.65|679.55|18
1655284680000|2022-06-15 09:18:00|688.6|679.5|689.6|680.5|689.86|680.76|688.5|679.4|26
1655284690000|2022-06-15 09:18:10|689.55|680.45|688.4|679.3|689.65|680.55|688.4|679.3|20
1655284700000|2022-06-15 09:18:20|688.45|679.35|691.45|682.35|691.45|682.35|688.45|679.35|30
1655284710000|2022-06-15 09:18:30|691.4|682.3|692.2|683.1|692.2|683.1|691.4|682.3|21
1655284720000|2022-06-15 09:18:40|692.25|683.15|690.85|681.75|692.4|683.3|690.85|681.75|22
1655284730000|2022-06-15 09:18:50|690.7|681.6|690.8|681.7|691.5|682.4|690.65|681.55|30
1655284740000|2022-06-15 09:19:00|690.85|681.75|690.83|681.73|691.15|682.05|690.75|681.65|22
1655284750000|2022-06-15 09:19:10|690.65|681.55|690.75|681.65|690.84|681.74|690.65|681.55|14
1655284760000|2022-06-15 09:19:20|690.95|681.85|691.65|682.55|691.7|682.6|690.9|681.8|25
1655284770000|2022-06-15 09:19:30|691.8|682.7|690.5|681.4|691.8|682.7|690.5|681.4|26
1655284780000|2022-06-15 09:19:40|690.36|681.26|691.25|682.15|691.3|682.2|690|680.9|27
1655284790000|2022-06-15 09:19:50|691.35|682.25|690.9|681.8|691.6|682.5|690.85|681.75|16
1655284800000|2022-06-15 09:20:00|690.95|681.85|692.35|683.25|692.35|683.25|690.95|681.85|26
1655284810000|2022-06-15 09:20:10|692.4|683.3|692.75|683.65|692.75|683.65|692.4|683.3|17
1655284820000|2022-06-15 09:20:20|692.8|683.7|691.8|682.7|692.85|683.75|691.8|682.7|21
1655284830000|2022-06-15 09:20:30|691.75|682.65|691|681.9|692.35|683.25|691|681.9|26
1655284840000|2022-06-15 09:20:40|691.25|682.15|690.59|681.49|691.25|682.15|690.49|681.39|21
1655284850000|2022-06-15 09:20:50|690.69|681.59|689.06|679.96|690.69|681.59|689.06|679.96|19
1655284860000|2022-06-15 09:21:00|688.92|679.82|689.32|680.22|689.32|680.22|688.88|679.78|8
1655284870000|2022-06-15 09:21:10|689.52|680.42|688.92|679.82|689.95|680.85|688.87|679.77|19
1655284880000|2022-06-15 09:21:20|689.02|679.92|689.17|680.07|689.17|680.07|688.87|679.77|15
1655284890000|2022-06-15 09:21:30|689.12|680.02|688.6|679.5|689.12|680.02|687.77|678.67|24
1655284900000|2022-06-15 09:21:40|688.55|679.45|688.33|679.23|688.85|679.75|688.06|678.96|21
1655284910000|2022-06-15 09:21:50|688.53|679.43|688.8|679.7|688.8|679.7|688.2|679.1|12
1655284920000|2022-06-15 09:22:00|688.85|679.75|688.35|679.25|689.55|680.45|688.35|679.25|27
1655284930000|2022-06-15 09:22:10|688.3|679.2|688.47|679.37|688.5|679.4|688.1|679|10
1655284940000|2022-06-15 09:22:20|688.57|679.47|688.46|679.36|688.95|679.85|688.33|679.23|16
1655284950000|2022-06-15 09:22:30|688.55|679.45|688.7|679.6|688.8|679.7|688.15|679.05|22
1655284960000|2022-06-15 09:22:40|688.65|679.55|688.7|679.6|688.8|679.7|688.04|678.94|21
1655284970000|2022-06-15 09:22:50|688.51|679.41|688.45|679.35|688.75|679.65|687.99|678.89|18
1655284980000|2022-06-15 09:23:00|688.4|679.3|689.65|680.55|689.65|680.55|688.4|679.3|22
1655284990000|2022-06-15 09:23:10|689.75|680.65|689.95|680.85|690.5|681.4|689.55|680.45|25
1655285000000|2022-06-15 09:23:20|690|680.9|690.29|681.19|690.3|681.2|690|680.9|22
1655285010000|2022-06-15 09:23:30|690.44|681.34|689.9|680.8|690.9|681.8|689.86|680.76|24
1655285020000|2022-06-15 09:23:40|690|680.9|690.45|681.35|690.45|681.35|689.8|680.7|17
1655285030000|2022-06-15 09:23:50|690.4|681.3|690.55|681.45|690.7|681.6|690.35|681.25|16
1655285040000|2022-06-15 09:24:00|690.6|681.5|691.25|682.15|691.3|682.2|690.6|681.5|20
1655285050000|2022-06-15 09:24:10|691.3|682.2|691.45|682.35|691.65|682.55|691.3|682.2|20
1655285060000|2022-06-15 09:24:20|691.4|682.3|691.05|681.95|691.75|682.65|691.05|681.95|14
1655285070000|2022-06-15 09:24:30|691.1|682|690.72|681.62|691.2|682.1|690.7|681.6|19
1655285080000|2022-06-15 09:24:40|690.55|681.45|691.85|682.75|691.95|682.85|690.45|681.35|25
1655285090000|2022-06-15 09:24:50|691.95|682.85|691.95|682.85|692.55|683.45|691.95|682.85|18
1655285100000|2022-06-15 09:25:00|692|682.9|691.95|682.85|692.6|683.5|691.95|682.85|28
1655285110000|2022-06-15 09:25:10|691.9|682.8|690.7|681.6|691.9|682.8|690.7|681.6|17
1655285120000|2022-06-15 09:25:20|690.76|681.66|689.8|680.7|690.76|681.66|689.75|680.65|12
1655285130000|2022-06-15 09:25:30|689.85|680.75|689.85|680.75|690.15|681.05|689.8|680.7|20
1655285140000|2022-06-15 09:25:40|689.8|680.7|689.2|680.1|689.9|680.8|689.1|680|18
1655285150000|2022-06-15 09:25:50|689|679.9|689.53|680.43|689.75|680.65|689|679.9|16
1655285160000|2022-06-15 09:26:00|689.36|680.26|689.5|680.4|689.6|680.5|689.2|680.1|17
1655285170000|2022-06-15 09:26:10|689.45|680.35|688.94|679.84|689.55|680.45|688.94|679.84|16
1655285180000|2022-06-15 09:26:20|688.84|679.74|688.98|679.88|689.4|680.3|688.84|679.74|13
1655285190000|2022-06-15 09:26:30|689.03|679.93|689.95|680.85|690|680.9|689.03|679.93|10
1655285200000|2022-06-15 09:26:40|690|680.9|689.14|680.04|690.3|681.2|689.14|680.04|25
1655285210000|2022-06-15 09:26:50|689.19|680.09|688.96|679.86|689.19|680.09|688.96|679.86|8
1655285220000|2022-06-15 09:27:00|689.06|679.96|688.84|679.74|689.06|679.96|688.73|679.63|11
1655285230000|2022-06-15 09:27:10|688.99|679.89|688.94|679.84|688.99|679.89|688.79|679.69|11
1655285240000|2022-06-15 09:27:20|688.89|679.79|688.7|679.6|688.89|679.79|688.7|679.6|7
1655285250000|2022-06-15 09:27:30|688.82|679.72|688.92|679.82|688.98|679.88|688.82|679.72|7
1655285260000|2022-06-15 09:27:40|688.93|679.83|688.98|679.88|689.1|680|688.71|679.61|15
1655285270000|2022-06-15 09:27:50|689|679.9|689.55|680.45|689.55|680.45|688.88|679.78|17
1655285280000|2022-06-15 09:28:00|689.65|680.55|690.7|681.6|691.25|682.15|689.65|680.55|28
1655285290000|2022-06-15 09:28:10|690.65|681.55|690.35|681.25|690.9|681.8|690.2|681.1|21
1655285300000|2022-06-15 09:28:20|690.3|681.2|690.7|681.6|691.05|681.95|690.3|681.2|20
1655285310000|2022-06-15 09:28:30|690.8|681.7|691.15|682.05|691.58|682.48|690.8|681.7|19
1655285320000|2022-06-15 09:28:40|691.05|681.95|690.8|681.7|691.05|681.95|690.4|681.3|17
1655285330000|2022-06-15 09:28:50|690.85|681.75|691.05|681.95|691.25|682.15|690.8|681.7|21
1655285340000|2022-06-15 09:29:00|691|681.9|690.15|681.05|691.05|681.95|689.9|680.8|18
1655285350000|2022-06-15 09:29:10|690.05|680.95|690.8|681.7|690.8|681.7|689.9|680.8|24
1655285360000|2022-06-15 09:29:20|691|681.9|691.1|682|691.15|682.05|690.6|681.5|18
1655285370000|2022-06-15 09:29:30|691.15|682.05|691.75|682.65|691.75|682.65|691.1|682|17
1655285380000|2022-06-15 09:29:40|691.8|682.7|692.25|683.15|692.45|683.35|691.8|682.7|17
1655285390000|2022-06-15 09:29:50|692.1|683|692.91|683.81|693.1|684|691.95|682.85|17
1655285400000|2022-06-15 09:30:00|692.8|683.7|693.38|684.28|693.61|684.51|692.7|683.6|26
1655285410000|2022-06-15 09:30:10|693.05|683.95|692.8|683.7|693.1|684|692|682.9|28
1655285420000|2022-06-15 09:30:20|692.9|683.8|693.05|683.95|693.35|684.25|692.8|683.7|21
1655285430000|2022-06-15 09:30:30|693|683.9|692.8|683.7|693.25|684.15|692.7|683.6|26
1655285440000|2022-06-15 09:30:40|692.7|683.6|692.15|683.05|693.15|684.05|692.15|683.05|24
1655285450000|2022-06-15 09:30:50|692.1|683|692.7|683.6|692.71|683.61|692.1|683|20
1655285460000|2022-06-15 09:31:00|692.61|683.51|692.63|683.53|692.71|683.61|692.2|683.1|17
1655285490000|2022-06-15 09:31:30|693.53|684.43|694.3|685.2|694.4|685.3|693.48|684.38|25
1655285500000|2022-06-15 09:31:40|694.4|685.3|694.8|685.7|694.85|685.75|694.3|685.2|26
1655285510000|2022-06-15 09:31:50|694.9|685.8|694.45|685.35|695|685.9|694.2|685.1|22
1655285520000|2022-06-15 09:32:00|694.8|685.7|697.82|688.72|697.82|688.72|694.8|685.7|31
1655285530000|2022-06-15 09:32:10|697.84|688.74|698|688.9|698.75|689.65|697.84|688.74|36
1655285540000|2022-06-15 09:32:20|697.95|688.85|697.77|688.67|698.06|688.96|697.77|688.67|18
1655285550000|2022-06-15 09:32:30|697.86|688.76|697.93|688.83|698.45|689.35|697.86|688.76|21
1655285560000|2022-06-15 09:32:40|697.88|688.78|698|688.9|698.05|688.95|697.56|688.46|23
1655285570000|2022-06-15 09:32:50|697.95|688.85|697.25|688.15|697.95|688.85|696.5|687.4|23
1655285580000|2022-06-15 09:33:00|697.15|688.05|696.97|687.87|697.7|688.6|696.97|687.87|25
1655285590000|2022-06-15 09:33:10|696.95|687.85|696.25|687.15|696.95|687.85|695.05|685.95|24
1655285600000|2022-06-15 09:33:20|696.15|687.05|695.49|686.39|696.7|687.6|695.49|686.39|25
1655285610000|2022-06-15 09:33:30|695.4|686.3|695.28|686.18|695.52|686.42|694.95|685.85|24
1655285620000|2022-06-15 09:33:40|695.23|686.13|694.39|685.29|695.23|686.13|694.39|685.29|10
1655285630000|2022-06-15 09:33:50|694.52|685.42|694.47|685.37|694.52|685.42|694.39|685.29|4
1655285640000|2022-06-15 09:34:00|694.57|685.47|694.6|685.5|694.7|685.6|694.52|685.42|10
1655285650000|2022-06-15 09:34:10|694.7|685.6|694.77|685.67|695.05|685.95|694.7|685.6|16
1655285660000|2022-06-15 09:34:20|694.81|685.71|694.36|685.26|694.81|685.71|694.36|685.26|10
1655285670000|2022-06-15 09:34:30|694.32|685.22|693.6|684.5|694.32|685.22|693.6|684.5|17
1655285680000|2022-06-15 09:34:40|693.55|684.45|693.04|683.94|693.6|684.5|693.04|683.94|17
1655285690000|2022-06-15 09:34:50|692.99|683.89|692.95|683.85|692.99|683.89|692.95|683.85|2
1655285700000|2022-06-15 09:35:00|692.54|683.44|692.54|683.44|692.54|683.44|692.19|683.09|9
1655285710000|2022-06-15 09:35:10|692.72|683.62|692.34|683.24|692.79|683.69|692.21|683.11|16
1655285720000|2022-06-15 09:35:20|692.29|683.19|692.52|683.42|692.71|683.61|692.19|683.09|15
1655285730000|2022-06-15 09:35:30|692.47|683.37|692.08|682.98|692.49|683.39|692.08|682.98|18
1655285740000|2022-06-15 09:35:40|692.18|683.08|692.18|683.08|692.18|683.08|691.98|682.88|16
1655285750000|2022-06-15 09:35:50|692.13|683.03|691.72|682.62|692.2|683.1|691.72|682.62|18
1655285760000|2022-06-15 09:36:00|691.68|682.58|691.93|682.83|691.98|682.88|691.68|682.58|12
1655285770000|2022-06-15 09:36:10|691.96|682.86|691.98|682.88|692.25|683.15|691.74|682.64|21
1655285780000|2022-06-15 09:36:20|691.86|682.76|691|681.9|691.86|682.76|691|681.9|8
1655285790000|2022-06-15 09:36:30|691.06|681.96|691.04|681.94|691.21|682.11|690.96|681.86|10
1655285800000|2022-06-15 09:36:40|690.96|681.86|690.87|681.77|691.45|682.35|690.87|681.77|18
1655285810000|2022-06-15 09:36:50|690.61|681.51|690.61|681.51|690.61|681.51|690.61|681.51|1
1655285820000|2022-06-15 09:37:00|690.45|681.35|689.61|680.51|690.45|681.35|689.61|680.51|12
1655285830000|2022-06-15 09:37:10|689.4|680.3|689.93|680.83|690|680.9|689.2|680.1|22
1655285840000|2022-06-15 09:37:20|690.03|680.93|691.1|682|691.1|682|690.03|680.93|18
1655285850000|2022-06-15 09:37:30|691.05|681.95|690.94|681.84|691.09|681.99|690.94|681.84|10
1655285860000|2022-06-15 09:37:40|690.99|681.89|690.94|681.84|691.09|681.99|690.94|681.84|14
1655285870000|2022-06-15 09:37:50|690.87|681.77|692.19|683.09|692.21|683.11|690.87|681.77|17
1655285880000|2022-06-15 09:38:00|692.15|683.05|691.93|682.83|692.4|683.3|691.93|682.83|11
1655285890000|2022-06-15 09:38:10|691.86|682.76|691.75|682.65|691.86|682.76|690.81|681.71|20
1655285900000|2022-06-15 09:38:20|691.87|682.77|692.7|683.6|692.8|683.7|691.87|682.77|22
1655285910000|2022-06-15 09:38:30|692.65|683.55|692.07|682.97|692.88|683.78|692.07|682.97|21
1655285920000|2022-06-15 09:38:40|692.12|683.02|692.85|683.75|692.85|683.75|692.12|683.02|11
1655285930000|2022-06-15 09:38:50|692.9|683.8|693.66|684.56|693.7|684.6|692.9|683.8|12
1655285940000|2022-06-15 09:39:00|693.71|684.61|693|683.9|693.71|684.61|693|683.9|11
1655285950000|2022-06-15 09:39:10|693.1|684|693.14|684.04|693.14|684.04|692.95|683.85|7
1655285960000|2022-06-15 09:39:20|693.24|684.14|692.86|683.76|693.5|684.4|692.86|683.76|22
1655285970000|2022-06-15 09:39:30|692.81|683.71|692.69|683.59|692.91|683.81|692.57|683.47|8
1655285980000|2022-06-15 09:39:40|692.74|683.64|694|684.9|694|684.9|692.74|683.64|21
1655285990000|2022-06-15 09:39:50|694.1|685|694.55|685.45|695.1|686|694.1|685|21
1655286000000|2022-06-15 09:40:00|694.2|685.1|694.6|685.5|694.65|685.55|693.97|684.87|17
1655286010000|2022-06-15 09:40:10|694.75|685.65|694.65|685.55|694.95|685.85|694.03|684.93|21
1655286020000|2022-06-15 09:40:20|694.85|685.75|693.45|684.35|694.9|685.8|693.17|684.07|28
1655286030000|2022-06-15 09:40:30|693.33|684.23|693|683.9|693.33|684.23|692.78|683.68|14
1655286040000|2022-06-15 09:40:40|692.9|683.8|691.58|682.48|692.91|683.81|691.58|682.48|26
1655286050000|2022-06-15 09:40:50|691.68|682.58|691.61|682.51|691.78|682.68|691.61|682.51|9
1655286060000|2022-06-15 09:41:00|691.73|682.63|691.53|682.43|691.78|682.68|691.5|682.4|17
1655286070000|2022-06-15 09:41:10|691.38|682.28|692.25|683.15|692.25|683.15|690.92|681.82|18
1655286080000|2022-06-15 09:41:20|692.08|682.98|692.55|683.45|692.55|683.45|691.77|682.67|16
1655286090000|2022-06-15 09:41:30|692.65|683.55|693.6|684.5|693.6|684.5|692.65|683.55|14
1655286100000|2022-06-15 09:41:40|693.7|684.6|693.4|684.3|693.85|684.75|692.98|683.88|30
1655286110000|2022-06-15 09:41:50|693.5|684.4|693.75|684.65|694|684.9|693.5|684.4|18
1655286120000|2022-06-15 09:42:00|693.8|684.7|693.7|684.6|693.95|684.85|693.4|684.3|23
1655286130000|2022-06-15 09:42:10|693.6|684.5|694.25|685.15|694.48|685.38|693.6|684.5|17
1655286140000|2022-06-15 09:42:20|694.2|685.1|693.69|684.59|694.2|685.1|693.69|684.59|16
1655286150000|2022-06-15 09:42:30|693.64|684.54|693.45|684.35|693.64|684.54|693.11|684.01|22
1655286160000|2022-06-15 09:42:40|693.46|684.36|693.3|684.2|693.56|684.46|692.95|683.85|13
1655286170000|2022-06-15 09:42:50|693.2|684.1|692.95|683.85|693.25|684.15|692.9|683.8|10
1655286180000|2022-06-15 09:43:00|692.85|683.75|692.64|683.54|693.08|683.98|692.53|683.43|20
1655286190000|2022-06-15 09:43:10|692.69|683.59|692.45|683.35|692.74|683.64|692.45|683.35|9
1655286200000|2022-06-15 09:43:20|692.55|683.45|692.44|683.34|692.62|683.52|692.4|683.3|15
1655286210000|2022-06-15 09:43:30|692.54|683.44|692.54|683.44|692.6|683.5|692.54|683.44|3
1655286220000|2022-06-15 09:43:40|692.76|683.66|693.51|684.41|693.6|684.5|692.71|683.61|17
1655286230000|2022-06-15 09:43:50|693.46|684.36|693.85|684.75|693.85|684.75|693.46|684.36|16
1655286240000|2022-06-15 09:44:00|693.9|684.8|694.41|685.31|694.58|685.48|693.85|684.75|17
1655286250000|2022-06-15 09:44:10|694.1|685|693.85|684.75|694.15|685.05|693.85|684.75|13
1655286260000|2022-06-15 09:44:20|693.75|684.65|694.12|685.02|694.32|685.22|693.59|684.49|23
1655286270000|2022-06-15 09:44:30|694.27|685.17|694.52|685.42|694.6|685.5|694.1|685|17
1655286280000|2022-06-15 09:44:40|694.75|685.65|694.8|685.7|694.8|685.7|694.65|685.55|6
1655286290000|2022-06-15 09:44:50|694.75|685.65|694.63|685.53|694.75|685.65|694.43|685.33|13
1655286300000|2022-06-15 09:45:00|694.67|685.57|696.8|687.7|697.05|687.95|694.67|685.57|26
1655286310000|2022-06-15 09:45:10|696.48|687.38|696.65|687.55|697.15|688.05|696.43|687.33|23
1655286320000|2022-06-15 09:45:20|696.6|687.5|694.9|685.8|696.6|687.5|694.9|685.8|26
1655286330000|2022-06-15 09:45:30|694.85|685.75|695.06|685.96|695.12|686.02|694.85|685.75|18
1655286340000|2022-06-15 09:45:40|694.96|685.86|694.86|685.76|695.05|685.95|694.79|685.69|13
1655286350000|2022-06-15 09:45:50|694.77|685.67|694.35|685.25|694.77|685.67|694.35|685.25|18
1655286360000|2022-06-15 09:46:00|693.73|684.63|692.99|683.89|693.88|684.78|692.99|683.89|15
1655286370000|2022-06-15 09:46:10|693.12|684.02|692.99|683.89|693.12|684.02|692.99|683.89|5
1655286380000|2022-06-15 09:46:20|692.98|683.88|692.68|683.58|692.98|683.88|692.55|683.45|14
1655286390000|2022-06-15 09:46:30|692.81|683.71|692.75|683.65|692.81|683.71|692.59|683.49|12
1655286400000|2022-06-15 09:46:40|692.88|683.78|693.04|683.94|693.61|684.51|692.88|683.78|21
1655286410000|2022-06-15 09:46:50|692.99|683.89|693.32|684.22|693.64|684.54|692.99|683.89|14
1655286420000|2022-06-15 09:47:00|693.22|684.12|693.03|683.93|693.32|684.22|693|683.9|10
1655286430000|2022-06-15 09:47:10|693.08|683.98|692.92|683.82|693.5|684.4|692.92|683.82|21
1655286440000|2022-06-15 09:47:20|692.45|683.35|692.34|683.24|692.45|683.35|692.3|683.2|6
1655286450000|2022-06-15 09:47:30|692.39|683.29|691.9|682.8|692.39|683.29|691.8|682.7|10
1655286460000|2022-06-15 09:47:40|691.85|682.75|691.75|682.65|691.95|682.85|691.34|682.24|22
1655286470000|2022-06-15 09:47:50|691.7|682.6|691.67|682.57|691.77|682.67|691.49|682.39|16
1655286480000|2022-06-15 09:48:00|691.72|682.62|691.44|682.34|691.72|682.62|691.44|682.34|11
1655286490000|2022-06-15 09:48:10|691.54|682.44|691.1|682|691.54|682.44|691|681.9|16
1655286500000|2022-06-15 09:48:20|691.05|681.95|690.8|681.7|691.1|682|690.8|681.7|14
1655286510000|2022-06-15 09:48:30|690.85|681.75|690.9|681.8|691.15|682.05|690.85|681.75|13
1655286520000|2022-06-15 09:48:40|690.85|681.75|690.7|681.6|690.9|681.8|690.65|681.55|12
1655286530000|2022-06-15 09:48:50|690.65|681.55|691|681.9|691.01|681.91|690.65|681.55|12
1655286540000|2022-06-15 09:49:00|690.95|681.85|690.48|681.38|691|681.9|690.48|681.38|15
1655286550000|2022-06-15 09:49:10|690.43|681.33|690.29|681.19|690.43|681.33|690.29|681.19|4
1655286570000|2022-06-15 09:49:30|690.37|681.27|690.53|681.43|690.7|681.6|690.37|681.27|14
1655286580000|2022-06-15 09:49:40|690.68|681.58|690.48|681.38|690.77|681.67|690.43|681.33|13
1655286590000|2022-06-15 09:49:50|690.43|681.33|690.9|681.8|690.9|681.8|690.43|681.33|16
1655286600000|2022-06-15 09:50:00|690.95|681.85|690.49|681.39|691|681.9|690.49|681.39|12
1655286610000|2022-06-15 09:50:10|690.54|681.44|690.59|681.49|690.69|681.59|690.54|681.44|9
1655286620000|2022-06-15 09:50:20|690.54|681.44|690.53|681.43|690.58|681.48|690.37|681.27|15
1655286630000|2022-06-15 09:50:30|690.48|681.38|690.53|681.43|690.65|681.55|690.37|681.27|13
1655286640000|2022-06-15 09:50:40|690.65|681.55|691.15|682.05|691.15|682.05|690.65|681.55|17
1655286650000|2022-06-15 09:50:50|690.8|681.7|691.9|682.8|691.95|682.85|690.8|681.7|13
1655286660000|2022-06-15 09:51:00|691.95|682.85|692.7|683.6|692.7|683.6|691.95|682.85|21
1655286670000|2022-06-15 09:51:10|692.75|683.65|692.73|683.63|693.05|683.95|692.68|683.58|12
1655286680000|2022-06-15 09:51:20|692.78|683.68|692.9|683.8|692.9|683.8|692.73|683.63|9
1655286690000|2022-06-15 09:51:30|692.95|683.85|693.4|684.3|693.4|684.3|692.95|683.85|3
1655286700000|2022-06-15 09:51:40|693.45|684.35|693.06|683.96|693.7|684.6|693.06|683.96|17
1655286710000|2022-06-15 09:51:50|692.96|683.86|692.9|683.8|693.01|683.91|692.55|683.45|12
1655286720000|2022-06-15 09:52:00|692.8|683.7|692.8|683.7|692.8|683.7|692.8|683.7|1
1655286730000|2022-06-15 09:52:10|692.9|683.8|693.65|684.55|693.65|684.55|692.9|683.8|12
1655286740000|2022-06-15 09:52:20|693.75|684.65|693.99|684.89|694.65|685.55|693.75|684.65|14
1655286750000|2022-06-15 09:52:30|693.94|684.84|693.25|684.15|693.94|684.84|692.85|683.75|23
1655286760000|2022-06-15 09:52:40|693.2|684.1|694.4|685.3|694.4|685.3|693.15|684.05|14
1655286770000|2022-06-15 09:52:50|694.35|685.25|694.4|685.3|694.4|685.3|694.35|685.25|2
1655286780000|2022-06-15 09:53:00|694.35|685.25|693.39|684.29|694.43|685.33|693.39|684.29|19
1655286790000|2022-06-15 09:53:10|693.44|684.34|694.1|685|694.1|685|693.34|684.24|12
1655286800000|2022-06-15 09:53:20|694.2|685.1|694.45|685.35|694.55|685.45|694.2|685.1|15
1655286810000|2022-06-15 09:53:30|694.4|685.3|695.5|686.4|695.55|686.45|694.4|685.3|23
1655286820000|2022-06-15 09:53:40|695.55|686.45|696.35|687.25|696.4|687.3|695.55|686.45|15
1655286830000|2022-06-15 09:53:50|696.3|687.2|695.8|686.7|696.5|687.4|695.8|686.7|18
1655286840000|2022-06-15 09:54:00|695.75|686.65|695.95|686.85|696|686.9|695.25|686.15|23
1655286850000|2022-06-15 09:54:10|696|686.9|696.05|686.95|696.65|687.55|696|686.9|20
1655286860000|2022-06-15 09:54:20|696.1|687|696.5|687.4|696.6|687.5|696.1|687|19
1655286870000|2022-06-15 09:54:30|696.6|687.5|696.6|687.5|696.65|687.55|696.45|687.35|16
1655286880000|2022-06-15 09:54:40|697.2|688.1|699.55|690.45|699.55|690.45|697.2|688.1|29
1655286890000|2022-06-15 09:54:50|699.95|690.85|699.05|689.95|700.7|691.6|699.05|689.95|32
1655286900000|2022-06-15 09:55:00|699|689.9|697.58|688.48|699.1|690|697.48|688.38|21
1655286910000|2022-06-15 09:55:10|697.63|688.53|698.85|689.75|698.85|689.75|697.63|688.53|22
1655286920000|2022-06-15 09:55:20|699.1|690|699|689.9|699.25|690.15|698.9|689.8|24
1655286930000|2022-06-15 09:55:30|698.95|689.85|698.9|689.8|699.9|690.8|698.65|689.55|33
1655286940000|2022-06-15 09:55:40|698.85|689.75|698.85|689.75|699|689.9|698.4|689.3|24
1655286950000|2022-06-15 09:55:50|698.9|689.8|698.15|689.05|699.6|690.5|698.1|689|30
1655286960000|2022-06-15 09:56:00|698.2|689.1|698.15|689.05|698.7|689.6|698.15|689.05|15
1655286970000|2022-06-15 09:56:10|698.3|689.2|697.75|688.65|698.45|689.35|697.75|688.65|18
1655286980000|2022-06-15 09:56:20|697.1|688|696.7|687.6|697.1|688|696.03|686.93|17
1655286990000|2022-06-15 09:56:30|696.65|687.55|696.02|686.92|696.65|687.55|696.02|686.92|12
1655287000000|2022-06-15 09:56:40|695.97|686.87|694.83|685.73|695.97|686.87|694.48|685.38|23
1655287010000|2022-06-15 09:56:50|694.78|685.68|694.63|685.53|694.78|685.68|694.45|685.35|15
1655287020000|2022-06-15 09:57:00|694.58|685.48|694.59|685.49|695|685.9|694.58|685.48|18
1655287030000|2022-06-15 09:57:10|694.54|685.44|694.53|685.43|694.73|685.63|694.48|685.38|7
1655287040000|2022-06-15 09:57:20|694.63|685.53|694.54|685.44|694.69|685.59|694.54|685.44|4
1655287050000|2022-06-15 09:57:30|694.53|685.43|695.45|686.35|695.48|686.38|694.41|685.31|19
1655287060000|2022-06-15 09:57:40|695.5|686.4|696.55|687.45|696.6|687.5|695.5|686.4|16
1655287070000|2022-06-15 09:57:50|696.5|687.4|695.5|686.4|696.5|687.4|695.4|686.3|21
1655287080000|2022-06-15 09:58:00|695.4|686.3|695.6|686.5|695.65|686.55|695|685.9|25
1655287090000|2022-06-15 09:58:10|695.7|686.6|696.85|687.75|696.85|687.75|695.7|686.6|18
1655287100000|2022-06-15 09:58:20|696.9|687.8|696.4|687.3|696.9|687.8|696.4|687.3|9
1655287110000|2022-06-15 09:58:30|696.35|687.25|696.05|686.95|696.35|687.25|695.95|686.85|14
1655287120000|2022-06-15 09:58:40|696|686.9|696.1|687|696.4|687.3|695.65|686.55|25
1655287130000|2022-06-15 09:58:50|696.05|686.95|695.9|686.8|696.05|686.95|695.8|686.7|17
1655287140000|2022-06-15 09:59:00|695.85|686.75|696.7|687.6|696.8|687.7|695.85|686.75|19
1655287150000|2022-06-15 09:59:10|696.65|687.55|697.1|688|697.1|688|695.9|686.8|27
1655287160000|2022-06-15 09:59:20|697.55|688.45|698.9|689.8|698.9|689.8|697.55|688.45|29
1655287170000|2022-06-15 09:59:30|698.95|689.85|698.22|689.12|699.1|690|698.22|689.12|20
1655287180000|2022-06-15 09:59:40|698.15|689.05|697.8|688.7|698.15|689.05|697.6|688.5|17
1655287190000|2022-06-15 09:59:50|697.85|688.75|698.75|689.65|698.75|689.65|697.85|688.75|13
1655287200000|2022-06-15 10:00:00|698.8|689.7|698.7|689.6|698.95|689.85|698.45|689.35|20
1655287210000|2022-06-15 10:00:10|698.65|689.55|699.55|690.45|699.55|690.45|698.45|689.35|27
1655287220000|2022-06-15 10:00:20|699.6|690.5|702.05|692.95|702.55|693.45|699.45|690.35|33
1655287230000|2022-06-15 10:00:30|702.1|693|700.7|691.6|702.1|693|700.7|691.6|29
1655287240000|2022-06-15 10:00:40|700.65|691.55|700.65|691.55|700.9|691.8|699.56|690.46|33
1655287250000|2022-06-15 10:00:50|700.6|691.5|700.95|691.85|701.25|692.15|700.6|691.5|26
1655287260000|2022-06-15 10:01:00|700.9|691.8|700.4|691.3|701|691.9|700.35|691.25|24
1655287270000|2022-06-15 10:01:10|700.35|691.25|700.16|691.06|700.55|691.45|700.16|691.06|15
1655287280000|2022-06-15 10:01:20|700.1|691|698.9|689.8|700.11|691.01|698.9|689.8|8
1655287290000|2022-06-15 10:01:30|698.92|689.82|698.56|689.46|698.92|689.82|698.56|689.46|9
1655287300000|2022-06-15 10:01:40|698.38|689.28|697.26|688.16|698.38|689.28|697.26|688.16|21
1655287310000|2022-06-15 10:01:50|697.31|688.21|697.17|688.07|697.36|688.26|697.17|688.07|5
1655287320000|2022-06-15 10:02:00|697.21|688.11|697.26|688.16|697.37|688.27|697.17|688.07|9
1655287330000|2022-06-15 10:02:10|697.17|688.07|697.21|688.11|697.26|688.16|697.17|688.07|3
1655287340000|2022-06-15 10:02:20|697.26|688.16|697.17|688.07|697.42|688.32|697.17|688.07|8
1655287350000|2022-06-15 10:02:30|696.73|687.63|696.34|687.24|696.73|687.63|696.33|687.23|3
1655287360000|2022-06-15 10:02:40|696.29|687.19|696.24|687.14|696.38|687.28|696.24|687.14|10
1655287370000|2022-06-15 10:02:50|696.19|687.09|696.34|687.24|696.34|687.24|696.14|687.04|14
1655287380000|2022-06-15 10:03:00|696.29|687.19|696.14|687.04|696.29|687.19|696.09|686.99|10
1655287390000|2022-06-15 10:03:10|696.09|686.99|696.24|687.14|696.29|687.19|696.03|686.93|14
1655287400000|2022-06-15 10:03:20|696.19|687.09|696.09|686.99|696.24|687.14|696.09|686.99|7
1655287410000|2022-06-15 10:03:30|696.03|686.93|695.97|686.87|696.14|687.04|695.92|686.82|8
1655287420000|2022-06-15 10:03:40|695.92|686.82|696.02|686.92|696.02|686.92|695.87|686.77|6
1655287430000|2022-06-15 10:03:50|696.12|687.02|695.92|686.82|696.45|687.35|695.92|686.82|8
1655287440000|2022-06-15 10:04:00|695.97|686.87|696.02|686.92|696.2|687.1|695.97|686.87|8
1655287450000|2022-06-15 10:04:10|695.92|686.82|695.97|686.87|696.07|686.97|695.87|686.77|9
1655287460000|2022-06-15 10:04:20|695.92|686.82|695.97|686.87|696.02|686.92|695.92|686.82|6
1655287480000|2022-06-15 10:04:40|696.07|686.97|696.07|686.97|696.07|686.97|695.92|686.82|3
1655287490000|2022-06-15 10:04:50|695.97|686.87|696.4|687.3|696.4|687.3|695.97|686.87|4
1655287500000|2022-06-15 10:05:00|696.34|687.24|696.02|686.92|696.34|687.24|695.87|686.77|9
1655287510000|2022-06-15 10:05:10|696.07|686.97|697.65|688.55|697.65|688.55|696.07|686.97|18
1655287520000|2022-06-15 10:05:20|697.5|688.4|697.1|688|697.5|688.4|697.1|688|9
1655287530000|2022-06-15 10:05:30|697.15|688.05|697.85|688.75|698|688.9|697.15|688.05|12
1655287540000|2022-06-15 10:05:40|697.9|688.8|697.8|688.7|697.95|688.85|697.41|688.31|18
1655287550000|2022-06-15 10:05:50|697.9|688.8|698.5|689.4|698.7|689.6|697.55|688.45|22
1655287560000|2022-06-15 10:06:00|698.45|689.35|699|689.9|699.15|690.05|698.3|689.2|18
1655287570000|2022-06-15 10:06:10|698.95|689.85|698.37|689.27|699.2|690.1|698.37|689.27|17
1655287580000|2022-06-15 10:06:20|698.52|689.42|698.45|689.35|698.65|689.55|698.4|689.3|8
1655287590000|2022-06-15 10:06:30|698.4|689.3|697.95|688.85|698.4|689.3|697.9|688.8|15
1655287600000|2022-06-15 10:06:40|697.9|688.8|698.7|689.6|698.7|689.6|697.9|688.8|14
1655287610000|2022-06-15 10:06:50|698.75|689.65|699.75|690.65|699.8|690.7|698.75|689.65|14
1655287620000|2022-06-15 10:07:00|699.65|690.55|699.75|690.65|700|690.9|698.95|689.85|27
1655287630000|2022-06-15 10:07:10|699.7|690.6|698.95|689.85|699.85|690.75|698.95|689.85|23
1655287640000|2022-06-15 10:07:20|699|689.9|697.78|688.68|699|689.9|697.78|688.68|25
1655287650000|2022-06-15 10:07:30|697.65|688.55|697.26|688.16|697.7|688.6|697.26|688.16|10
1655287660000|2022-06-15 10:07:40|697.36|688.26|697.53|688.43|697.58|688.48|697.36|688.26|9
1655287670000|2022-06-15 10:07:50|697.47|688.37|697.18|688.08|697.58|688.48|697.18|688.08|9
1655287680000|2022-06-15 10:08:00|697.26|688.16|696.25|687.15|697.43|688.33|696.25|687.15|11
1655287690000|2022-06-15 10:08:10|696.23|687.13|696.3|687.2|696.42|687.32|696.05|686.95|15
1655287700000|2022-06-15 10:08:20|696.35|687.25|695.97|686.87|696.45|687.35|695.97|686.87|16
1655287710000|2022-06-15 10:08:30|696.04|686.94|695.87|686.77|696.04|686.94|695.87|686.77|4
1655287720000|2022-06-15 10:08:40|695.79|686.69|695.87|686.77|695.87|686.77|695.79|686.69|2
1655287730000|2022-06-15 10:08:50|695.92|686.82|695.87|686.77|696.12|687.02|695.87|686.77|10
1655287740000|2022-06-15 10:09:00|695.97|686.87|696.75|687.65|696.75|687.65|695.97|686.87|7
1655287750000|2022-06-15 10:09:10|696.8|687.7|696.3|687.2|696.85|687.75|696.23|687.13|15
1655287760000|2022-06-15 10:09:20|696.25|687.15|695.97|686.87|696.6|687.5|695.92|686.82|15
1655287770000|2022-06-15 10:09:30|695.92|686.82|695.92|686.82|695.97|686.87|695.92|686.82|3
1655287780000|2022-06-15 10:09:40|695.97|686.87|695.97|686.87|696.07|686.97|695.97|686.87|3
1655287790000|2022-06-15 10:09:50|695.87|686.77|694.95|685.85|695.87|686.77|694.95|685.85|11
1655287800000|2022-06-15 10:10:00|695.05|685.95|695.8|686.7|695.8|686.7|695.05|685.95|14
1655287810000|2022-06-15 10:10:10|695.9|686.8|695.75|686.65|696.25|687.15|695.75|686.65|14
1655287820000|2022-06-15 10:10:20|695.76|686.66|695.8|686.7|695.81|686.71|695.71|686.61|4
1655287830000|2022-06-15 10:10:30|695.75|686.65|695.1|686|695.75|686.65|695.1|686|9
1655287840000|2022-06-15 10:10:40|695.15|686.05|695.45|686.35|695.5|686.4|695.15|686.05|7
1655287850000|2022-06-15 10:10:50|695.3|686.2|696.05|686.95|696.2|687.1|695.05|685.95|21
1655287860000|2022-06-15 10:11:00|696.1|687|695.49|686.39|696.1|687|695.49|686.39|6
1655287870000|2022-06-15 10:11:10|695.43|686.33|695.44|686.34|695.44|686.34|695.43|686.33|2
1655287880000|2022-06-15 10:11:20|695.43|686.33|695.45|686.35|695.45|686.35|695.02|685.92|11
1655287890000|2022-06-15 10:11:30|695.4|686.3|694.66|685.56|695.4|686.3|694.66|685.56|13
1655287900000|2022-06-15 10:11:40|694.71|685.61|695.75|686.65|695.75|686.65|694.71|685.61|15
1655287910000|2022-06-15 10:11:50|695.8|686.7|696.65|687.55|696.7|687.6|695.8|686.7|12
1655287920000|2022-06-15 10:12:00|696.7|687.6|696.41|687.31|696.7|687.6|696.41|687.31|5
1655287930000|2022-06-15 10:12:10|696.36|687.26|695.69|686.59|696.41|687.31|695.69|686.59|15
1655287940000|2022-06-15 10:12:20|695.59|686.49|695.85|686.75|696|686.9|695.59|686.49|15
1655287950000|2022-06-15 10:12:30|695.9|686.8|696.4|687.3|696.55|687.45|695.9|686.8|18
1655287960000|2022-06-15 10:12:40|696.45|687.35|697.85|688.75|697.85|688.75|696.45|687.35|23
1655287970000|2022-06-15 10:12:50|697.95|688.85|697.36|688.26|698.45|689.35|697.36|688.26|19
1655287980000|2022-06-15 10:13:00|697.35|688.25|696.41|687.31|697.35|688.25|696.41|687.31|14
1655287990000|2022-06-15 10:13:10|696.4|687.3|695.91|686.81|696.4|687.3|695.85|686.75|7
1655288000000|2022-06-15 10:13:20|696|686.9|695.9|686.8|696|686.9|695.9|686.8|5
1655288010000|2022-06-15 10:13:30|695.94|686.84|695.08|685.98|695.94|686.84|695.08|685.98|9
1655288020000|2022-06-15 10:13:40|695.05|685.95|694.85|685.75|695.05|685.95|694.85|685.75|9
1655288030000|2022-06-15 10:13:50|694.9|685.8|694.88|685.78|695.1|686|694.83|685.73|10
1655288040000|2022-06-15 10:14:00|694.83|685.73|694.82|685.72|695.61|686.51|694.78|685.68|23
1655288050000|2022-06-15 10:14:10|694.77|685.67|695.05|685.95|695.1|686|694.68|685.58|15
1655288060000|2022-06-15 10:14:20|695.1|686|695.3|686.2|695.4|686.3|695.05|685.95|11
1655288070000|2022-06-15 10:14:30|695.35|686.25|695.75|686.65|695.75|686.65|695.25|686.15|12
1655288080000|2022-06-15 10:14:40|695.85|686.75|694.46|685.36|695.85|686.75|694.46|685.36|15
1655288090000|2022-06-15 10:14:50|694.41|685.31|697.3|688.2|697.4|688.3|694.41|685.31|26
1655288100000|2022-06-15 10:15:00|697.1|688|697.05|687.95|697.65|688.55|696.95|687.85|29
1655288110000|2022-06-15 10:15:10|697|687.9|697.1|688|697.8|688.7|696.85|687.75|25
1655288120000|2022-06-15 10:15:20|697.05|687.95|697.4|688.3|697.9|688.8|697.05|687.95|20
1655288130000|2022-06-15 10:15:30|697.35|688.25|696.2|687.1|697.4|688.3|696.2|687.1|17
1655288140000|2022-06-15 10:15:40|696.15|687.05|697.45|688.35|697.45|688.35|695.79|686.69|28
1655288150000|2022-06-15 10:15:50|697.5|688.4|698.05|688.95|698.05|688.95|697.19|688.09|17
1655288160000|2022-06-15 10:16:00|698|688.9|697.5|688.4|698|688.9|697.44|688.34|18
1655288170000|2022-06-15 10:16:10|697.55|688.45|697.5|688.4|697.65|688.55|697.37|688.27|11
1655288180000|2022-06-15 10:16:20|697.55|688.45|697.65|688.55|697.7|688.6|697.45|688.35|11
1655288190000|2022-06-15 10:16:30|697.6|688.5|698.38|689.28|698.8|689.7|697.55|688.45|15
1655288200000|2022-06-15 10:16:40|698.28|689.18|698|688.9|698.28|689.18|697.95|688.85|7
1655288210000|2022-06-15 10:16:50|698.05|688.95|699.1|690|699.15|690.05|698|688.9|18
1655288220000|2022-06-15 10:17:00|699.15|690.05|698.05|688.95|699.15|690.05|698.05|688.95|20
1655288230000|2022-06-15 10:17:10|698|688.9|698.9|689.8|698.95|689.85|698|688.9|21
1655288240000|2022-06-15 10:17:20|698.95|689.85|698.85|689.75|699.15|690.05|698.8|689.7|18
1655288250000|2022-06-15 10:17:30|698.8|689.7|698.35|689.25|698.8|689.7|698.35|689.25|5
1655288260000|2022-06-15 10:17:40|698.48|689.38|698.65|689.55|698.65|689.55|698.35|689.25|7
1655288270000|2022-06-15 10:17:50|698.75|689.65|700.2|691.1|700.2|691.1|698.75|689.65|14
1655288280000|2022-06-15 10:18:00|700.3|691.2|702.76|693.66|702.76|693.66|700.3|691.2|24
1655288290000|2022-06-15 10:18:10|702.65|693.55|704.05|694.95|704.4|695.3|702.65|693.55|29
1655288300000|2022-06-15 10:18:20|704|694.9|703.75|694.65|704.2|695.1|702.75|693.65|30
1655288310000|2022-06-15 10:18:30|703.7|694.6|704.85|695.75|705.05|695.95|703.59|694.49|29
1655288320000|2022-06-15 10:18:40|704.8|695.7|706.11|697.01|708.25|699.15|704.8|695.7|35
1655288330000|2022-06-15 10:18:50|706.09|696.99|709.85|700.75|709.85|700.75|705.89|696.79|34
1655288340000|2022-06-15 10:19:00|710|700.9|708.98|699.88|710.2|701.1|707.99|698.89|33
1655288350000|2022-06-15 10:19:10|709.09|699.99|710.4|701.3|710.4|701.3|709.09|699.99|33
1655288360000|2022-06-15 10:19:20|710.35|701.25|711.05|701.95|712.1|703|709.02|699.92|34
1655288370000|2022-06-15 10:19:30|711.15|702.05|717.35|708.25|717.35|708.25|711.15|702.05|38
1655288380000|2022-06-15 10:19:40|717.12|708.02|715.13|706.03|717.6|708.5|714.95|705.85|36
1655288390000|2022-06-15 10:19:50|715.38|706.28|714.68|705.58|716.46|707.36|714.68|705.58|34
1655288400000|2022-06-15 10:20:00|714.12|705.02|714.9|705.8|715|705.9|714.1|705|36
1655288410000|2022-06-15 10:20:10|714.95|705.85|716.15|707.05|716.5|707.4|714.32|705.22|33
1655288420000|2022-06-15 10:20:20|715.94|706.84|715|705.9|717.55|708.45|715|705.9|34
1655288430000|2022-06-15 10:20:30|715.05|705.95|716.3|707.2|716.6|707.5|714.96|705.86|28
1655288440000|2022-06-15 10:20:40|716.45|707.35|716.8|707.7|716.9|707.8|715.6|706.5|24
1655288450000|2022-06-15 10:20:50|716.85|707.75|714.77|705.67|716.95|707.85|714.77|705.67|30
1655288460000|2022-06-15 10:21:00|715.03|705.93|711.84|702.74|715.17|706.07|711.3|702.2|24
1655288470000|2022-06-15 10:21:10|711.89|702.79|710.37|701.27|712.05|702.95|710.29|701.19|28
1655288480000|2022-06-15 10:21:20|710.45|701.35|709.35|700.25|710.78|701.68|709.26|700.16|28
1655288490000|2022-06-15 10:21:30|709.15|700.05|710.7|701.6|710.94|701.84|709.08|699.98|31
1655288500000|2022-06-15 10:21:40|710.45|701.35|709.62|700.52|710.57|701.47|709.62|700.52|19
1655288510000|2022-06-15 10:21:50|709.58|700.48|708.55|699.45|709.95|700.85|707.95|698.85|29
1655288520000|2022-06-15 10:22:00|708.6|699.5|709.18|700.08|709.65|700.55|708.25|699.15|26
1655288530000|2022-06-15 10:22:10|709.23|700.13|709.05|699.95|709.65|700.55|708.78|699.68|22
1655288540000|2022-06-15 10:22:20|709|699.9|709.65|700.55|709.65|700.55|709|699.9|32
1655288550000|2022-06-15 10:22:30|709.92|700.82|710.76|701.66|711.65|702.55|709.65|700.55|18
1655288560000|2022-06-15 10:22:40|710.61|701.51|710.8|701.7|711.15|702.05|710.61|701.51|24
1655288570000|2022-06-15 10:22:50|710.75|701.65|710.06|700.96|711.22|702.12|710.06|700.96|30
1655288580000|2022-06-15 10:23:00|709.97|700.87|709.91|700.81|709.97|700.87|709.66|700.56|10
1655288590000|2022-06-15 10:23:10|709.86|700.76|709.34|700.24|710.01|700.91|709.32|700.22|17
1655288600000|2022-06-15 10:23:20|709.28|700.18|709.19|700.09|709.34|700.24|709.19|700.09|9
1655288610000|2022-06-15 10:23:30|708.64|699.54|708.71|699.61|708.81|699.71|708.49|699.39|17
1655288620000|2022-06-15 10:23:40|708.85|699.75|709.1|700|709.1|700|708.75|699.65|15
1655288630000|2022-06-15 10:23:50|709.01|699.91|708.85|699.75|709.05|699.95|708.85|699.75|10
1655288640000|2022-06-15 10:24:00|708.8|699.7|708.64|699.54|708.85|699.75|708.64|699.54|9
1655288650000|2022-06-15 10:24:10|708.62|699.52|709.5|700.4|709.9|700.8|708.62|699.52|25
1655288660000|2022-06-15 10:24:20|709.45|700.35|709|699.9|709.45|700.35|708.9|699.8|19
1655288670000|2022-06-15 10:24:30|709.05|699.95|708.1|699|709.05|699.95|708.1|699|13
1655288680000|2022-06-15 10:24:40|708|698.9|706.56|697.46|708|698.9|706.56|697.46|20
1655288690000|2022-06-15 10:24:50|706.57|697.47|706.72|697.62|706.94|697.84|706.49|697.39|12
1655288700000|2022-06-15 10:25:00|706.67|697.57|706.74|697.64|706.93|697.83|706.47|697.37|19
1655288710000|2022-06-15 10:25:10|706.57|697.47|705.47|696.37|706.92|697.82|705.17|696.07|22
1655288720000|2022-06-15 10:25:20|705.37|696.27|705.08|695.98|705.71|696.61|705.08|695.98|21
1655288730000|2022-06-15 10:25:30|704.47|695.37|704.25|695.15|704.65|695.55|704.15|695.05|16
1655288740000|2022-06-15 10:25:40|704.6|695.5|704.22|695.12|704.6|695.5|704.15|695.05|13
1655288750000|2022-06-15 10:25:50|704.25|695.15|704.7|695.6|704.7|695.6|704.25|695.15|14
1655288760000|2022-06-15 10:26:00|704.65|695.55|706.5|697.4|707|697.9|704.6|695.5|21
1655288770000|2022-06-15 10:26:10|706.65|697.55|706.9|697.8|707.15|698.05|706.65|697.55|14
1655288780000|2022-06-15 10:26:20|707|697.9|706.75|697.65|707|697.9|706.25|697.15|17
1655288790000|2022-06-15 10:26:30|706.85|697.75|705.1|696|707.8|698.7|705.1|696|33
1655288800000|2022-06-15 10:26:40|705.15|696.05|705.2|696.1|705.9|696.8|705.1|696|30
1655288810000|2022-06-15 10:26:50|705.3|696.2|706.45|697.35|706.55|697.45|704.95|695.85|30
1655288820000|2022-06-15 10:27:00|706.55|697.45|707.15|698.05|707.6|698.5|706.55|697.45|25
1655288830000|2022-06-15 10:27:10|707.1|698|706.65|697.55|707.1|698|706.65|697.55|19
1655288840000|2022-06-15 10:27:20|706.55|697.45|706.44|697.34|706.55|697.45|706.05|696.95|13
1655288850000|2022-06-15 10:27:30|706.35|697.25|706.9|697.8|706.9|697.8|706.25|697.15|16
1655288860000|2022-06-15 10:27:40|706.85|697.75|706.95|697.85|707|697.9|706.85|697.75|7
1655288870000|2022-06-15 10:27:50|706.9|697.8|708.55|699.45|708.75|699.65|706.7|697.6|26
1655288880000|2022-06-15 10:28:00|708.65|699.55|708.24|699.14|710|700.9|708.24|699.14|30
1655288890000|2022-06-15 10:28:10|708.45|699.35|708.2|699.1|708.45|699.35|707.45|698.35|18
1655288900000|2022-06-15 10:28:20|708.45|699.35|708.88|699.78|709.15|700.05|708.2|699.1|21
1655288910000|2022-06-15 10:28:30|708.69|699.59|708.41|699.31|708.69|699.59|708.36|699.26|19
1655288920000|2022-06-15 10:28:40|708.51|699.41|707.65|698.55|708.51|699.41|707.65|698.55|14
1655288930000|2022-06-15 10:28:50|707.7|698.6|707.32|698.22|708.65|699.55|707.32|698.22|17
1655288940000|2022-06-15 10:29:00|707.33|698.23|707|697.9|707.33|698.23|706.95|697.85|15
1655288950000|2022-06-15 10:29:10|706.96|697.86|708|698.9|708.1|699|706.96|697.86|17
1655288960000|2022-06-15 10:29:20|708.15|699.05|706.89|697.79|708.15|699.05|706.89|697.79|19
1655288970000|2022-06-15 10:29:30|707.07|697.97|707.17|698.07|707.65|698.55|706.89|697.79|26
1655288980000|2022-06-15 10:29:40|707.18|698.08|706.57|697.47|707.18|698.08|706.39|697.29|26
1655288990000|2022-06-15 10:29:50|706.51|697.41|706.45|697.35|706.62|697.52|706.06|696.96|18
1655289000000|2022-06-15 10:30:00|706.4|697.3|705.2|696.1|706.62|697.52|705.1|696|25
1655289010000|2022-06-15 10:30:10|705.12|696.02|705.6|696.5|705.75|696.65|704.35|695.25|20
1655289020000|2022-06-15 10:30:20|705.47|696.37|705.25|696.15|705.47|696.37|704.85|695.75|17
1655289030000|2022-06-15 10:30:30|705.5|696.4|706.89|697.79|706.89|697.79|705.5|696.4|23
1655289040000|2022-06-15 10:30:40|707|697.9|708.4|699.3|708.4|699.3|707|697.9|20
1655289050000|2022-06-15 10:30:50|708.5|699.4|708.5|699.4|709.15|700.05|708.5|699.4|27
1655289060000|2022-06-15 10:31:00|708.85|699.75|707.65|698.55|709.25|700.15|707.39|698.29|22
1655289070000|2022-06-15 10:31:10|707.8|698.7|707.75|698.65|708.6|699.5|707.65|698.55|18
1655289080000|2022-06-15 10:31:20|707.85|698.75|709.15|700.05|709.25|700.15|707.79|698.69|20
1655289090000|2022-06-15 10:31:30|709.25|700.15|710.15|701.05|710.75|701.65|709.2|700.1|21
1655289100000|2022-06-15 10:31:40|710.14|701.04|708.79|699.69|710.25|701.15|708.74|699.64|25
1655289110000|2022-06-15 10:31:50|708.75|699.65|709.32|700.22|709.62|700.52|708.67|699.57|15
1655289120000|2022-06-15 10:32:00|709.33|700.23|710.08|700.98|710.08|700.98|708.88|699.78|22
1655289130000|2022-06-15 10:32:10|710.2|701.1|711.45|702.35|711.5|702.4|710.2|701.1|17
1655289140000|2022-06-15 10:32:20|711.3|702.2|711.55|702.45|711.65|702.55|710.85|701.75|29
1655289150000|2022-06-15 10:32:30|711.4|702.3|710.9|701.8|711.65|702.55|710.75|701.65|29
1655289160000|2022-06-15 10:32:40|710.85|701.75|709.97|700.87|710.85|701.75|709.81|700.71|19
1655289170000|2022-06-15 10:32:50|709.92|700.82|710.95|701.85|710.95|701.85|709.92|700.82|12
1655289180000|2022-06-15 10:33:00|711.15|702.05|710.15|701.05|711.15|702.05|710.1|701|17
1655289190000|2022-06-15 10:33:10|710.25|701.15|709.48|700.38|710.4|701.3|709.48|700.38|23
1655289200000|2022-06-15 10:33:20|709.4|700.3|710.35|701.25|710.4|701.3|709.37|700.27|28
1655289210000|2022-06-15 10:33:30|710.45|701.35|711.85|702.75|711.95|702.85|710.4|701.3|32
1655289220000|2022-06-15 10:33:40|712.1|703|711.56|702.46|712.3|703.2|711.56|702.46|24
1655289230000|2022-06-15 10:33:50|711.61|702.51|709.98|700.88|711.61|702.51|709.98|700.88|17
1655289240000|2022-06-15 10:34:00|709.94|700.84|709.95|700.85|710.05|700.95|709.84|700.74|20
1655289250000|2022-06-15 10:34:10|710|700.9|709.78|700.68|710.05|700.95|709.78|700.68|6
1655289260000|2022-06-15 10:34:20|709.72|700.62|708.7|699.6|709.78|700.68|708.6|699.5|20
1655289270000|2022-06-15 10:34:30|708.64|699.54|708.48|699.38|708.78|699.68|708.46|699.36|15
1655289280000|2022-06-15 10:34:40|708.49|699.39|708.66|699.56|708.73|699.63|708.49|699.39|15
1655289290000|2022-06-15 10:34:50|708.62|699.52|707.65|698.55|708.62|699.52|707.65|698.55|13
1655289300000|2022-06-15 10:35:00|707.6|698.5|708.65|699.55|708.65|699.55|707.55|698.45|13
1655289310000|2022-06-15 10:35:10|708.7|699.6|708.95|699.85|709.01|699.91|708.7|699.6|19
1655289320000|2022-06-15 10:35:20|709|699.9|709.53|700.43|709.9|700.8|709|699.9|19
1655289330000|2022-06-15 10:35:30|709.48|700.38|709.8|700.7|709.85|700.75|709.43|700.33|9
1655289340000|2022-06-15 10:35:40|709.45|700.35|709.4|700.3|709.45|700.35|709.35|700.25|12
1655289350000|2022-06-15 10:35:50|709.6|700.5|711.2|702.1|711.45|702.35|709.6|700.5|21
1655289360000|2022-06-15 10:36:00|711.15|702.05|711.42|702.32|711.8|702.7|710.9|701.8|27
1655289370000|2022-06-15 10:36:10|711.52|702.42|711.6|702.5|711.65|702.55|711.49|702.39|12
1655289380000|2022-06-15 10:36:20|711.57|702.47|711.6|702.5|711.6|702.5|710.91|701.81|12
1655289390000|2022-06-15 10:36:30|711.7|702.6|712.7|703.6|712.7|703.6|711.7|702.6|9
1655289400000|2022-06-15 10:36:40|712.65|703.55|712.84|703.74|713.6|704.5|712.65|703.55|19
1655289410000|2022-06-15 10:36:50|712.81|703.71|712.95|703.85|713.65|704.55|712.6|703.5|19
1655289420000|2022-06-15 10:37:00|712.88|703.78|713.5|704.4|713.55|704.45|712.75|703.65|27
1655289430000|2022-06-15 10:37:10|713.45|704.35|711.62|702.52|713.5|704.4|711.62|702.52|26
1655289440000|2022-06-15 10:37:20|711.58|702.48|712.05|702.95|712.05|702.95|711.22|702.12|20
1655289450000|2022-06-15 10:37:30|712.16|703.06|712.15|703.05|712.3|703.2|711.77|702.67|17
1655289460000|2022-06-15 10:37:40|712.25|703.15|712.61|703.51|712.71|703.61|712.2|703.1|12
1655289470000|2022-06-15 10:37:50|712.56|703.46|711.53|702.43|712.56|703.46|711.53|702.43|15
1655289480000|2022-06-15 10:38:00|711.5|702.4|712.04|702.94|712.04|702.94|711.47|702.37|11
1655289490000|2022-06-15 10:38:10|712.01|702.91|711.99|702.89|712.65|703.55|711.88|702.78|25
1655289500000|2022-06-15 10:38:20|712.05|702.95|712.02|702.92|712.3|703.2|712.02|702.92|13
1655289510000|2022-06-15 10:38:30|711.97|702.87|711.77|702.67|711.97|702.87|711.51|702.41|12
1655289520000|2022-06-15 10:38:40|711.63|702.53|712.15|703.05|712.5|703.4|711.63|702.53|14
1655289530000|2022-06-15 10:38:50|711.99|702.89|711.08|701.98|711.99|702.89|710.88|701.78|19
1655289540000|2022-06-15 10:39:00|711.16|702.06|711.08|701.98|711.29|702.19|711.08|701.98|12
1655289550000|2022-06-15 10:39:10|711.16|702.06|710.58|701.48|711.16|702.06|710.58|701.48|5
1655289560000|2022-06-15 10:39:20|710.54|701.44|710.93|701.83|711.02|701.92|710.39|701.29|16
1655289570000|2022-06-15 10:39:30|710.87|701.77|710.68|701.58|710.93|701.83|710.51|701.41|15
1655289580000|2022-06-15 10:39:40|710.73|701.63|710.79|701.69|710.9|701.8|710.69|701.59|18
1655289590000|2022-06-15 10:39:50|710.84|701.74|709.99|700.89|710.84|701.74|709.86|700.76|8
1655289600000|2022-06-15 10:40:00|710.14|701.04|710.08|700.98|710.85|701.75|710.08|700.98|13
1655289610000|2022-06-15 10:40:10|709.79|700.69|709.87|700.77|710.14|701.04|709.79|700.69|9
1655289620000|2022-06-15 10:40:20|710.09|700.99|710.01|700.91|710.09|700.99|709.8|700.7|12
1655289630000|2022-06-15 10:40:30|709.97|700.87|709.96|700.86|710.01|700.91|709.79|700.69|16
1655289640000|2022-06-15 10:40:40|709.85|700.75|710.2|701.1|710.2|701.1|709.83|700.73|13
1655289650000|2022-06-15 10:40:50|710.15|701.05|712.4|703.3|712.4|703.3|710.15|701.05|17
1655289660000|2022-06-15 10:41:00|712.35|703.25|711.8|702.7|712.45|703.35|711.8|702.7|11
1655289670000|2022-06-15 10:41:10|711.79|702.69|711.65|702.55|711.79|702.69|711.56|702.46|8
1655289680000|2022-06-15 10:41:20|711.62|702.52|711.7|702.6|711.7|702.6|711.61|702.51|4
1655289690000|2022-06-15 10:41:30|711.75|702.65|711.75|702.65|711.75|702.65|711.75|702.65|1
1655289700000|2022-06-15 10:41:40|711.8|702.7|713.15|704.05|713.15|704.05|711.8|702.7|22
1655289710000|2022-06-15 10:41:50|713.2|704.1|712.93|703.83|713.8|704.7|712.85|703.75|26
1655289720000|2022-06-15 10:42:00|712.98|703.88|713.85|704.75|714.2|705.1|712.98|703.88|22
1655289730000|2022-06-15 10:42:10|713.9|704.8|713.09|703.99|714|704.9|713.09|703.99|15
1655289740000|2022-06-15 10:42:20|713.22|704.12|713.6|704.5|713.75|704.65|713.22|704.12|14
1655289750000|2022-06-15 10:42:30|713.7|704.6|713.95|704.85|714|704.9|713.7|704.6|18
1655289760000|2022-06-15 10:42:40|714.05|704.95|714.68|705.58|714.8|705.7|714|704.9|18
1655289770000|2022-06-15 10:42:50|714.6|705.5|714.7|705.6|714.7|705.6|713.9|704.8|18
1655289780000|2022-06-15 10:43:00|714.65|705.55|713.9|704.8|714.7|705.6|713.9|704.8|10
1655289790000|2022-06-15 10:43:10|714.09|704.99|713.64|704.54|714.34|705.24|713.64|704.54|21
1655289800000|2022-06-15 10:43:20|712.99|703.89|712.25|703.15|712.99|703.89|712.16|703.06|18
1655289810000|2022-06-15 10:43:30|712.05|702.95|712.85|703.75|712.85|703.75|712.05|702.95|22
1655289820000|2022-06-15 10:43:40|712.8|703.7|713.65|704.55|713.65|704.55|712.75|703.65|18
1655289830000|2022-06-15 10:43:50|713.8|704.7|714.4|705.3|714.52|705.42|713.76|704.66|12
1655289840000|2022-06-15 10:44:00|714.43|705.33|714.23|705.13|714.55|705.45|713.67|704.57|18
1655289850000|2022-06-15 10:44:10|714.1|705|714.34|705.24|714.5|705.4|713.9|704.8|25
1655289860000|2022-06-15 10:44:20|714.29|705.19|714.5|705.4|714.5|705.4|714.05|704.95|14
1655289870000|2022-06-15 10:44:30|714.65|705.55|714.65|705.55|714.9|705.8|714.6|705.5|9
1655289880000|2022-06-15 10:44:40|714.6|705.5|714.85|705.75|714.85|705.75|714.6|705.5|10
1655289890000|2022-06-15 10:44:50|714.9|705.8|714.85|705.75|714.9|705.8|714.75|705.65|9
1655289900000|2022-06-15 10:45:00|714.9|705.8|712.92|703.82|714.9|705.8|712.92|703.82|23
1655289910000|2022-06-15 10:45:10|713.04|703.94|714.1|705|714.1|705|712.88|703.78|20
1655289920000|2022-06-15 10:45:20|714.15|705.05|714.41|705.31|714.7|705.6|714.15|705.05|15
1655289930000|2022-06-15 10:45:30|714.4|705.3|715.06|705.96|715.19|706.09|714.4|705.3|19
1655289940000|2022-06-15 10:45:40|714.83|705.73|713.66|704.56|714.83|705.73|713.66|704.56|24
1655289950000|2022-06-15 10:45:50|713.65|704.55|714.45|705.35|714.5|705.4|713.52|704.42|24
1655289960000|2022-06-15 10:46:00|714.4|705.3|714.62|705.52|714.62|705.52|713.91|704.81|21
1655289970000|2022-06-15 10:46:10|714.57|705.47|714.54|705.44|714.65|705.55|714.43|705.33|19
1655289980000|2022-06-15 10:46:20|714.49|705.39|713.52|704.42|714.49|705.39|713.52|704.42|8
1655289990000|2022-06-15 10:46:30|713.51|704.41|713.59|704.49|713.59|704.49|713.47|704.37|7
1655290000000|2022-06-15 10:46:40|713.82|704.72|713.33|704.23|713.82|704.72|713.33|704.23|6
1655290010000|2022-06-15 10:46:50|713.29|704.19|712.6|703.5|713.29|704.19|712.11|703.01|14
1655290020000|2022-06-15 10:47:00|712.61|703.51|712.06|702.96|712.61|703.51|712.06|702.96|11
1655290030000|2022-06-15 10:47:10|712.05|702.95|711.87|702.77|712.05|702.95|711.87|702.77|5
1655290040000|2022-06-15 10:47:20|711.86|702.76|711.67|702.57|711.86|702.76|711.58|702.48|8
1655290050000|2022-06-15 10:47:30|711.7|702.6|711.4|702.3|711.71|702.61|711.34|702.24|10
1655290060000|2022-06-15 10:47:40|711.39|702.29|711.37|702.27|711.51|702.41|711.34|702.24|19
1655290070000|2022-06-15 10:47:50|711.39|702.29|711.44|702.34|711.51|702.41|711.34|702.24|22
1655290080000|2022-06-15 10:48:00|711.46|702.36|711.39|702.29|711.47|702.37|711.39|702.29|4
1655290090000|2022-06-15 10:48:10|710.88|701.78|710.47|701.37|710.88|701.78|710.17|701.07|21
1655290100000|2022-06-15 10:48:20|710.45|701.35|710.41|701.31|710.49|701.39|710.18|701.08|16
1655290110000|2022-06-15 10:48:30|710.31|701.21|710.41|701.31|710.45|701.35|710.11|701.01|21
1655290120000|2022-06-15 10:48:40|710.37|701.27|709.97|700.87|710.37|701.27|709.97|700.87|6
1655290130000|2022-06-15 10:48:50|710.06|700.96|710.1|701|710.16|701.06|710.06|700.96|8
1655290140000|2022-06-15 10:49:00|710.15|701.05|711.35|702.25|711.35|702.25|710.05|700.95|22
1655290150000|2022-06-15 10:49:10|711.4|702.3|711.65|702.55|712.05|702.95|711.4|702.3|9
1655290160000|2022-06-15 10:49:20|711.75|702.65|711.9|702.8|712.05|702.95|711.75|702.65|13
1655290170000|2022-06-15 10:49:30|712.05|702.95|712.3|703.2|712.43|703.33|712.05|702.95|19
1655290180000|2022-06-15 10:49:40|712.4|703.3|713.6|704.5|713.6|704.5|712.4|703.3|15
1655290190000|2022-06-15 10:49:50|713.65|704.55|713.75|704.65|713.81|704.71|713.5|704.4|21
1655290200000|2022-06-15 10:50:00|713.7|704.6|712|702.9|713.7|704.6|711.82|702.72|24
1655290210000|2022-06-15 10:50:10|711.99|702.89|711.98|702.88|712.03|702.93|711.83|702.73|14
1655290220000|2022-06-15 10:50:20|712.03|702.93|712.43|703.33|712.65|703.55|712.03|702.93|17
1655290230000|2022-06-15 10:50:30|712.56|703.46|712.95|703.85|713|703.9|712.56|703.46|10
1655290240000|2022-06-15 10:50:40|713|703.9|712.26|703.16|713|703.9|712.14|703.04|18
1655290250000|2022-06-15 10:50:50|712.18|703.08|713|703.9|713|703.9|712.15|703.05|12
1655290260000|2022-06-15 10:51:00|713.1|704|713.49|704.39|713.6|704.5|713.1|704|12
1655290270000|2022-06-15 10:51:10|713.44|704.34|712.4|703.3|713.49|704.39|712.4|703.3|14
1655290280000|2022-06-15 10:51:20|712.41|703.31|711.54|702.44|712.53|703.43|711.53|702.43|21
1655290290000|2022-06-15 10:51:30|711.55|702.45|711.38|702.28|711.56|702.46|711.38|702.28|7
1655290310000|2022-06-15 10:51:50|711.37|702.27|711.3|702.2|711.37|702.27|711.3|702.2|2
1655290320000|2022-06-15 10:52:00|711.28|702.18|711.7|702.6|711.92|702.82|710.87|701.77|12
1655290330000|2022-06-15 10:52:10|711.8|702.7|710.74|701.64|711.9|702.8|710.74|701.64|17
1655290340000|2022-06-15 10:52:20|710.68|701.58|709.73|700.63|710.68|701.58|709.73|700.63|13
1655290350000|2022-06-15 10:52:30|710.04|700.94|709.73|700.63|710.04|700.94|709.73|700.63|16
1655290360000|2022-06-15 10:52:40|709.62|700.52|709.73|700.63|709.79|700.69|709.62|700.52|6
1655290370000|2022-06-15 10:52:50|709.61|700.51|709.28|700.18|709.61|700.51|709.28|700.18|6
1655290380000|2022-06-15 10:53:00|709.39|700.29|709.51|700.41|709.56|700.46|709.39|700.29|5
1655290390000|2022-06-15 10:53:10|709.61|700.51|709.28|700.18|709.61|700.51|709.28|700.18|7
1655290400000|2022-06-15 10:53:20|709.42|700.32|709.46|700.36|709.48|700.38|709.28|700.18|9
1655290410000|2022-06-15 10:53:30|709.51|700.41|709.7|700.6|709.9|700.8|709.51|700.41|12
1655290420000|2022-06-15 10:53:40|709.65|700.55|709.46|700.36|709.8|700.7|709.46|700.36|15
1655290430000|2022-06-15 10:53:50|709.36|700.26|709.7|700.6|709.7|700.6|709.36|700.26|14
1655290440000|2022-06-15 10:54:00|709.75|700.65|710.52|701.42|710.6|701.5|709.75|700.65|21
1655290450000|2022-06-15 10:54:10|710.7|701.6|711.46|702.36|711.65|702.55|710.7|701.6|20
1655290460000|2022-06-15 10:54:20|711.51|702.41|711.8|702.7|711.9|702.8|711.51|702.41|12
1655290470000|2022-06-15 10:54:30|711.75|702.65|711.6|702.5|711.75|702.65|711.42|702.32|15
1655290480000|2022-06-15 10:54:40|711.55|702.45|711.6|702.5|711.7|702.6|711.5|702.4|14
1655290490000|2022-06-15 10:54:50|711.7|702.6|712.65|703.55|712.7|703.6|711.7|702.6|21
1655290500000|2022-06-15 10:55:00|712.55|703.45|712.46|703.36|712.85|703.75|712.46|703.36|17
1655290510000|2022-06-15 10:55:10|712.44|703.34|712|702.9|712.44|703.34|711.75|702.65|19
1655290520000|2022-06-15 10:55:20|712.05|702.95|712.7|703.6|712.75|703.65|712|702.9|10
1655290530000|2022-06-15 10:55:30|712.8|703.7|712.7|703.6|713.15|704.05|712.7|703.6|22
1655290540000|2022-06-15 10:55:40|712.57|703.47|712.57|703.47|712.67|703.57|712.52|703.42|6
1655290550000|2022-06-15 10:55:50|712.7|703.6|712.7|703.6|712.7|703.6|712.65|703.55|3
1655290560000|2022-06-15 10:56:00|712.8|703.7|712.7|703.6|712.8|703.7|712.61|703.51|8
1655290570000|2022-06-15 10:56:10|712.9|703.8|712.8|703.7|713.1|704|712.8|703.7|9
1655290580000|2022-06-15 10:56:20|712.9|703.8|712.95|703.85|713.05|703.95|712.85|703.75|10
1655290590000|2022-06-15 10:56:30|713|703.9|712.9|703.8|713.15|704.05|712.9|703.8|12
1655290600000|2022-06-15 10:56:40|712.85|703.75|712.51|703.41|713.4|704.3|712.45|703.35|15
1655290610000|2022-06-15 10:56:50|712.81|703.71|712.65|703.55|713|703.9|712.44|703.34|21
1655290620000|2022-06-15 10:57:00|712.7|703.6|712.6|703.5|712.7|703.6|712.6|703.5|5
1655290630000|2022-06-15 10:57:10|712.65|703.55|712.65|703.55|712.65|703.55|712.65|703.55|1
1655290640000|2022-06-15 10:57:20|712.7|703.6|712.9|703.8|713.3|704.2|712.7|703.6|9
1655290650000|2022-06-15 10:57:30|712.85|703.75|713.05|703.95|713.05|703.95|712.85|703.75|7
1655290660000|2022-06-15 10:57:40|713|703.9|712.95|703.85|713|703.9|712.95|703.85|4
1655290670000|2022-06-15 10:57:50|712.97|703.87|712.17|703.07|713|703.9|712.17|703.07|7
1655290680000|2022-06-15 10:58:00|712.14|703.04|711.94|702.84|712.14|703.04|711.94|702.84|7
1655290690000|2022-06-15 10:58:10|711.76|702.66|711.3|702.2|711.76|702.66|711.3|702.2|18
1655290700000|2022-06-15 10:58:20|711.41|702.31|711.37|702.27|711.6|702.5|711.04|701.94|21
1655290710000|2022-06-15 10:58:30|711.32|702.22|711.8|702.7|711.8|702.7|711.32|702.22|18
1655290720000|2022-06-15 10:58:40|711.85|702.75|712.65|703.55|712.75|703.65|711.85|702.75|18
1655290730000|2022-06-15 10:58:50|712.7|703.6|712.8|703.7|713.05|703.95|712.65|703.55|18
1655290740000|2022-06-15 10:59:00|712.85|703.75|710.85|701.75|712.95|703.85|710.76|701.66|23
1655290750000|2022-06-15 10:59:10|710.9|701.8|710.64|701.54|710.95|701.85|710.64|701.54|13
1655290760000|2022-06-15 10:59:20|710.66|701.56|711.1|702|711.62|702.52|710.58|701.48|21
1655290770000|2022-06-15 10:59:30|711.15|702.05|710.93|701.83|711.61|702.51|710.93|701.83|15
1655290780000|2022-06-15 10:59:40|710.86|701.76|710.59|701.49|710.89|701.79|710.48|701.38|18
1655290790000|2022-06-15 10:59:50|710.62|701.52|710.73|701.63|710.73|701.63|710.56|701.46|13
1655290800000|2022-06-15 11:00:00|710.79|701.69|710.2|701.1|711.03|701.93|710.15|701.05|21
1655290810000|2022-06-15 11:00:10|710.17|701.07|709.98|700.88|710.21|701.11|709.93|700.83|13
1655290820000|2022-06-15 11:00:20|710.05|700.95|710.57|701.47|710.73|701.63|710.05|700.95|17
1655290830000|2022-06-15 11:00:30|710.54|701.44|710.9|701.8|711.51|702.41|710.48|701.38|18
1655290840000|2022-06-15 11:00:40|710.98|701.88|711.4|702.3|711.4|702.3|710.98|701.88|16
1655290850000|2022-06-15 11:00:50|711.28|702.18|711.8|702.7|711.8|702.7|711.28|702.18|6
1655290860000|2022-06-15 11:01:00|711.85|702.75|711.73|702.63|711.95|702.85|711.6|702.5|18
1655290870000|2022-06-15 11:01:10|711.8|702.7|711.82|702.72|711.86|702.76|711.8|702.7|3
1655290880000|2022-06-15 11:01:20|711.89|702.79|711.74|702.64|711.89|702.79|711.74|702.64|4
1655290890000|2022-06-15 11:01:30|711.87|702.77|711.66|702.56|711.87|702.77|711.59|702.49|7
1655290900000|2022-06-15 11:01:40|711.59|702.49|711.05|701.95|711.59|702.49|711.05|701.95|8
1655290910000|2022-06-15 11:01:50|710.98|701.88|710.84|701.74|711.44|702.34|710.62|701.52|23
1655290920000|2022-06-15 11:02:00|710.8|701.7|710.98|701.88|711.37|702.27|710.8|701.7|17
1655290930000|2022-06-15 11:02:10|710.93|701.83|710.27|701.17|710.93|701.83|710.03|700.93|27
1655290940000|2022-06-15 11:02:20|710.24|701.14|710.02|700.92|710.25|701.15|710.02|700.92|17
1655290950000|2022-06-15 11:02:30|710.03|700.93|710.03|700.93|710.34|701.24|710.02|700.92|20
1655290960000|2022-06-15 11:02:40|710.09|700.99|710.29|701.19|710.44|701.34|710.02|700.92|28
1655290970000|2022-06-15 11:02:50|710.34|701.24|709.69|700.59|710.34|701.24|709.63|700.53|20
1655290980000|2022-06-15 11:03:00|709.82|700.72|710.34|701.24|710.6|701.5|709.82|700.72|24
1655290990000|2022-06-15 11:03:10|710.29|701.19|710|700.9|710.44|701.34|709.78|700.68|23
1655291000000|2022-06-15 11:03:20|709.95|700.85|709.92|700.82|710|700.9|709.53|700.43|14
1655291010000|2022-06-15 11:03:30|710|700.9|709.64|700.54|710.25|701.15|709.64|700.54|18
1655291020000|2022-06-15 11:03:40|709.59|700.49|709.55|700.45|709.69|700.59|709.55|700.45|13
1655291030000|2022-06-15 11:03:50|709.64|700.54|709.02|699.92|709.64|700.54|709.02|699.92|13
1655291040000|2022-06-15 11:04:00|708.98|699.88|709.48|700.38|709.48|700.38|708.95|699.85|13
1655291050000|2022-06-15 11:04:10|709.42|700.32|709.32|700.22|709.49|700.39|708.93|699.83|18
1655291060000|2022-06-15 11:04:20|709.29|700.19|709.1|700|709.4|700.3|708.95|699.85|20
1655291070000|2022-06-15 11:04:30|709.05|699.95|708.93|699.83|709.07|699.97|708.93|699.83|11
1655291080000|2022-06-15 11:04:40|708.98|699.88|708.76|699.66|708.98|699.88|708.5|699.4|17
1655291090000|2022-06-15 11:04:50|708.71|699.61|708.6|699.5|708.83|699.73|708.6|699.5|17
1655291100000|2022-06-15 11:05:00|708.52|699.42|708.13|699.03|708.52|699.42|707.96|698.86|10
1655291110000|2022-06-15 11:05:10|708.05|698.95|708.5|699.4|708.5|699.4|708.05|698.95|19
1655291120000|2022-06-15 11:05:20|708.49|699.39|708.43|699.33|708.53|699.43|708.43|699.33|6
1655291130000|2022-06-15 11:05:30|708.18|699.08|708.95|699.85|708.95|699.85|708.14|699.04|11
1655291140000|2022-06-15 11:05:40|709|699.9|708.85|699.75|709.45|700.35|708.85|699.75|14
1655291150000|2022-06-15 11:05:50|708.79|699.69|708.64|699.54|708.79|699.69|708.53|699.43|10
1655291160000|2022-06-15 11:06:00|708.58|699.48|709.05|699.95|709.05|699.95|708.53|699.43|10
1655291170000|2022-06-15 11:06:10|709.1|700|708.95|699.85|709.45|700.35|708.95|699.85|16
1655291180000|2022-06-15 11:06:20|708.93|699.83|708.75|699.65|708.93|699.83|708.44|699.34|14
1655291190000|2022-06-15 11:06:30|708.68|699.58|708.7|699.6|708.7|699.6|708.63|699.53|7
1655291200000|2022-06-15 11:06:40|708.66|699.56|708.48|699.38|708.67|699.57|708.48|699.38|6
1655291210000|2022-06-15 11:06:50|708.47|699.37|708.44|699.34|708.56|699.46|708.44|699.34|9
1655291220000|2022-06-15 11:07:00|708.45|699.35|708.09|698.99|708.53|699.43|708.09|698.99|15
1655291230000|2022-06-15 11:07:10|708.13|699.03|707.98|698.88|708.13|699.03|707.98|698.88|7
1655291240000|2022-06-15 11:07:20|707.93|698.83|707.93|698.83|707.98|698.88|707.93|698.83|4
1655291250000|2022-06-15 11:07:30|707.98|698.88|707.93|698.83|707.98|698.88|707.93|698.83|3
1655291260000|2022-06-15 11:07:40|707.5|698.4|706.96|697.86|707.5|698.4|706.92|697.82|12
1655291270000|2022-06-15 11:07:50|706.92|697.82|706.18|697.08|706.98|697.88|705.25|696.15|26
1655291280000|2022-06-15 11:08:00|706.31|697.21|706.95|697.85|706.95|697.85|706.31|697.21|23
1655291290000|2022-06-15 11:08:10|706.9|697.8|707.44|698.34|707.48|698.38|706.9|697.8|17
1655291300000|2022-06-15 11:08:20|707.5|698.4|707.49|698.39|707.59|698.49|707.36|698.26|10
1655291310000|2022-06-15 11:08:30|707.56|698.46|707.9|698.8|707.95|698.85|707.52|698.42|8
1655291320000|2022-06-15 11:08:40|707.95|698.85|707.8|698.7|708.45|699.35|707.8|698.7|13
1655291330000|2022-06-15 11:08:50|707.85|698.75|708.55|699.45|708.65|699.55|707.85|698.75|20
1655291340000|2022-06-15 11:09:00|708.6|699.5|708.4|699.3|708.6|699.5|708.4|699.3|11
1655291350000|2022-06-15 11:09:10|708.45|699.35|708.7|699.6|708.7|699.6|708.4|699.3|17
1655291360000|2022-06-15 11:09:20|708.75|699.65|708.5|699.4|708.75|699.65|708.5|699.4|5
1655291370000|2022-06-15 11:09:30|708.4|699.3|708.4|699.3|708.4|699.3|708.3|699.2|4
1655291380000|2022-06-15 11:09:40|708.5|699.4|708.02|698.92|708.6|699.5|707.92|698.82|15
1655291390000|2022-06-15 11:09:50|708.07|698.97|707.42|698.32|708.12|699.02|707.42|698.32|9
1655291400000|2022-06-15 11:10:00|707.37|698.27|707.38|698.28|707.57|698.47|707.18|698.08|19
1655291410000|2022-06-15 11:10:10|707.32|698.22|708.03|698.93|708.22|699.12|707.32|698.22|21
1655291420000|2022-06-15 11:10:20|708.08|698.98|708.07|698.97|708.17|699.07|708.07|698.97|7
1655291430000|2022-06-15 11:10:30|708.12|699.02|708.12|699.02|708.22|699.12|708.12|699.02|11
1655291440000|2022-06-15 11:10:40|708.27|699.17|708.45|699.35|708.5|699.4|708.25|699.15|13
1655291450000|2022-06-15 11:10:50|708.5|699.4|708.45|699.35|708.5|699.4|708.3|699.2|12
1655291460000|2022-06-15 11:11:00|708.5|699.4|709.65|700.55|710.3|701.2|708.5|699.4|23
1655291470000|2022-06-15 11:11:10|709.75|700.65|710.7|701.6|710.7|701.6|709.75|700.65|20
1655291480000|2022-06-15 11:11:20|710.65|701.55|710.75|701.65|710.95|701.85|710.5|701.4|15
1655291490000|2022-06-15 11:11:30|710.7|701.6|710.7|701.6|710.7|701.6|710.64|701.54|3
1655291500000|2022-06-15 11:11:40|710.68|701.58|711.27|702.17|711.33|702.23|710.66|701.56|13
1655291510000|2022-06-15 11:11:50|711.3|702.2|710.55|701.45|711.3|702.2|710.55|701.45|19
1655291520000|2022-06-15 11:12:00|710.57|701.47|711.29|702.19|711.29|702.19|710.57|701.47|15
1655291530000|2022-06-15 11:12:10|711.24|702.14|711.24|702.14|711.29|702.19|711.14|702.04|11
1655291540000|2022-06-15 11:12:20|711.3|702.2|711.27|702.17|711.31|702.21|711.05|701.95|16
1655291550000|2022-06-15 11:12:30|711.22|702.12|711.21|702.11|711.26|702.16|711.16|702.06|14
1655291560000|2022-06-15 11:12:40|710.93|701.83|710.93|701.83|711.2|702.1|710.8|701.7|21
1655291570000|2022-06-15 11:12:50|710.89|701.79|711.26|702.16|711.31|702.21|710.89|701.79|10
1655291580000|2022-06-15 11:13:00|711.21|702.11|711.5|702.4|711.5|702.4|711.21|702.11|4
1655291590000|2022-06-15 11:13:10|711.65|702.55|711.99|702.89|712.55|703.45|711.65|702.55|19
1655291600000|2022-06-15 11:13:20|711.94|702.84|712.45|703.35|712.5|703.4|711.84|702.74|19
1655291610000|2022-06-15 11:13:30|712.5|703.4|712.09|702.99|712.65|703.55|712.04|702.94|20
1655291620000|2022-06-15 11:13:40|712.14|703.04|713.15|704.05|713.15|704.05|712.09|702.99|18
1655291630000|2022-06-15 11:13:50|713.05|703.95|713.6|704.5|713.75|704.65|713|703.9|22
1655291640000|2022-06-15 11:14:00|713.65|704.55|714.41|705.31|714.43|705.33|713.65|704.55|15
1655291650000|2022-06-15 11:14:10|714.39|705.29|714.17|705.07|714.39|705.29|713.81|704.71|19
1655291660000|2022-06-15 11:14:20|714.16|705.06|713.93|704.83|714.16|705.06|713.93|704.83|9
1655291670000|2022-06-15 11:14:30|713.9|704.8|713.72|704.62|713.9|704.8|713.53|704.43|17
1655291680000|2022-06-15 11:14:40|713.82|704.72|714.16|705.06|714.26|705.16|713.82|704.72|11
1655291690000|2022-06-15 11:14:50|714.15|705.05|714.86|705.76|714.86|705.76|714.15|705.05|11
1655291700000|2022-06-15 11:15:00|714.91|705.81|714.3|705.2|714.91|705.81|714.3|705.2|11
1655291710000|2022-06-15 11:15:10|714.35|705.25|714.49|705.39|714.49|705.39|713.95|704.85|12
1655291720000|2022-06-15 11:15:20|714.64|705.54|715.95|706.85|715.95|706.85|714.64|705.54|16
1655291730000|2022-06-15 11:15:30|715.85|706.75|715.15|706.05|715.85|706.75|715.1|706|17
1655291740000|2022-06-15 11:15:40|715.1|706|714.78|705.68|715.4|706.3|714.78|705.68|11
1655291750000|2022-06-15 11:15:50|714.73|705.63|714.85|705.75|714.85|705.75|714.65|705.55|7
1655291760000|2022-06-15 11:16:00|714.9|705.8|714.77|705.67|715|705.9|714.65|705.55|10
1655291770000|2022-06-15 11:16:10|714.7|705.6|714.05|704.95|714.72|705.62|713.9|704.8|13
1655291780000|2022-06-15 11:16:20|714|704.9|713.9|704.8|714|704.9|713.85|704.75|7
1655291790000|2022-06-15 11:16:30|713.95|704.85|713.85|704.75|714.1|705|713.81|704.71|11
1655291800000|2022-06-15 11:16:40|714|704.9|713.75|704.65|714|704.9|713.75|704.65|10
1655291810000|2022-06-15 11:16:50|713.7|704.6|713.95|704.85|714.1|705|713.7|704.6|12
1655291820000|2022-06-15 11:17:00|714|704.9|713.85|704.75|714|704.9|713.75|704.65|9
1655291830000|2022-06-15 11:17:10|713.8|704.7|713.9|704.8|713.9|704.8|713.8|704.7|7
1655291840000|2022-06-15 11:17:20|713.85|704.75|713.9|704.8|713.9|704.8|713.8|704.7|3
1655291850000|2022-06-15 11:17:30|713.95|704.85|714.2|705.1|714.2|705.1|713.9|704.8|6
1655291860000|2022-06-15 11:17:40|714.15|705.05|714.55|705.45|714.55|705.45|714.15|705.05|11
1655291870000|2022-06-15 11:17:50|714.5|705.4|714.45|705.35|714.5|705.4|714.45|705.35|4
1655291890000|2022-06-15 11:18:10|714.2|705.1|713.47|704.37|714.2|705.1|713.47|704.37|7
1655291900000|2022-06-15 11:18:20|713.38|704.28|713.38|704.28|713.38|704.28|713.35|704.25|3
1655291910000|2022-06-15 11:18:30|713.12|704.02|713.21|704.11|713.21|704.11|713.11|704.01|3
1655291920000|2022-06-15 11:18:40|713.15|704.05|713.82|704.72|713.89|704.79|713.05|703.95|13
1655291930000|2022-06-15 11:18:50|713.75|704.65|713.7|704.6|713.75|704.65|713.7|704.6|2
1655291940000|2022-06-15 11:19:00|713.55|704.45|713.24|704.14|713.55|704.45|713.24|704.14|9
1655291950000|2022-06-15 11:19:10|713.14|704.04|712.75|703.65|713.14|704.04|712.75|703.65|8
1655291960000|2022-06-15 11:19:20|712.65|703.55|713|703.9|713.05|703.95|712.65|703.55|6
1655291970000|2022-06-15 11:19:30|712.95|703.85|712.78|703.68|712.95|703.85|712.78|703.68|2
1655291980000|2022-06-15 11:19:40|712.88|703.78|713.6|704.5|713.7|704.6|712.73|703.63|12
1655291990000|2022-06-15 11:19:50|713.7|704.6|713.7|704.6|713.7|704.6|713.6|704.5|4
1655292000000|2022-06-15 11:20:00|713.75|704.65|714.1|705|714.1|705|713.75|704.65|3
1655292010000|2022-06-15 11:20:10|714.15|705.05|715.25|706.15|715.25|706.15|714.1|705|17
1655292020000|2022-06-15 11:20:20|715.6|706.5|717.3|708.2|717.95|708.85|715.6|706.5|30
1655292030000|2022-06-15 11:20:30|717.65|708.55|717.85|708.75|718.2|709.1|717.1|708|27
1655292040000|2022-06-15 11:20:40|717.95|708.85|717.8|708.7|718.05|708.95|717.25|708.15|22
1655292050000|2022-06-15 11:20:50|717.85|708.75|723.1|714|723.2|714.1|717.45|708.35|34
1655292060000|2022-06-15 11:21:00|723.2|714.1|723|713.9|723.2|714.1|721.95|712.85|21
1655292070000|2022-06-15 11:21:10|723.2|714.1|723.85|714.75|723.85|714.75|723.2|714.1|11
1655292080000|2022-06-15 11:21:20|723.8|714.7|721.45|712.35|723.8|714.7|721.45|712.35|27
1655292090000|2022-06-15 11:21:30|721.07|711.97|723.41|714.31|723.65|714.55|721.03|711.93|32
1655292100000|2022-06-15 11:21:40|723.44|714.34|723.03|713.93|723.59|714.49|722.85|713.75|16
1655292110000|2022-06-15 11:21:50|722.94|713.84|723.65|714.55|723.85|714.75|722.74|713.64|19
1655292120000|2022-06-15 11:22:00|723.61|714.51|722.65|713.55|723.61|714.51|721.8|712.7|25
1655292130000|2022-06-15 11:22:10|722.92|713.82|723.45|714.35|723.61|714.51|722.88|713.78|20
1655292140000|2022-06-15 11:22:20|723.51|714.41|723.22|714.12|723.55|714.45|723.22|714.12|16
1655292150000|2022-06-15 11:22:30|723.12|714.02|723.37|714.27|723.37|714.27|723.12|714.02|12
1655292160000|2022-06-15 11:22:40|723.33|714.23|723.64|714.54|723.72|714.62|723.33|714.23|10
1655292170000|2022-06-15 11:22:50|723.55|714.45|724.17|715.07|724.17|715.07|723.5|714.4|14
1655292180000|2022-06-15 11:23:00|724.22|715.12|723.94|714.84|724.52|715.42|723.94|714.84|22
1655292190000|2022-06-15 11:23:10|723.99|714.89|723.66|714.56|724.2|715.1|723.66|714.56|17
1655292200000|2022-06-15 11:23:20|723.61|714.51|723.6|714.5|724.35|715.25|723.6|714.5|24
1655292210000|2022-06-15 11:23:30|723.53|714.43|723.51|714.41|723.53|714.43|722.98|713.88|21
1655292220000|2022-06-15 11:23:40|723.46|714.36|725.15|716.05|725.2|716.1|723.46|714.36|22
1655292230000|2022-06-15 11:23:50|725.1|716|725.29|716.19|725.35|716.25|724.89|715.79|10
1655292240000|2022-06-15 11:24:00|725.34|716.24|725.1|716|725.34|716.24|724.64|715.54|24
1655292250000|2022-06-15 11:24:10|725.3|716.2|726.6|717.5|726.6|717.5|725.3|716.2|26
1655292260000|2022-06-15 11:24:20|726.85|717.75|729.35|720.25|729.35|720.25|726.85|717.75|29
1655292270000|2022-06-15 11:24:30|729.3|720.2|728.13|719.03|729.3|720.2|727.94|718.84|30
1655292280000|2022-06-15 11:24:40|727.85|718.75|727.88|718.78|728.65|719.55|727.85|718.75|23
1655292290000|2022-06-15 11:24:50|727.84|718.74|728.6|719.5|728.6|719.5|727.8|718.7|16
1655292300000|2022-06-15 11:25:00|728.55|719.45|727.93|718.83|728.6|719.5|727.91|718.81|16
1655292310000|2022-06-15 11:25:10|727.73|718.63|727.9|718.8|728.3|719.2|727.26|718.16|25
1655292320000|2022-06-15 11:25:20|727.97|718.87|727.78|718.68|728.02|718.92|727.78|718.68|17
1655292330000|2022-06-15 11:25:30|727.73|718.63|727.45|718.35|727.73|718.63|727.32|718.22|18
1655292340000|2022-06-15 11:25:40|727.41|718.31|728.22|719.12|728.22|719.12|727.39|718.29|21
1655292350000|2022-06-15 11:25:50|728.14|719.04|728.5|719.4|728.55|719.45|728.05|718.95|14
1655292360000|2022-06-15 11:26:00|728.45|719.35|727.55|718.45|728.55|719.45|727.55|718.45|23
1655292370000|2022-06-15 11:26:10|727.4|718.3|728.05|718.95|728.05|718.95|726.92|717.82|23
1655292380000|2022-06-15 11:26:20|728.1|719|727.36|718.26|728.3|719.2|727.36|718.26|20
1655292390000|2022-06-15 11:26:30|727.41|718.31|726.73|717.63|727.52|718.42|726.73|717.63|24
1655292400000|2022-06-15 11:26:40|727.03|717.93|726.62|717.52|727.03|717.93|726.62|717.52|7
1655292410000|2022-06-15 11:26:50|726.35|717.25|726.27|717.17|726.35|717.25|726.09|716.99|7
1655292420000|2022-06-15 11:27:00|726.28|717.18|726.12|717.02|726.5|717.4|726.12|717.02|13
1655292430000|2022-06-15 11:27:10|726.09|716.99|726.07|716.97|726.09|716.99|726.04|716.94|4
1655292440000|2022-06-15 11:27:20|726.08|716.98|725.65|716.55|726.12|717.02|725.65|716.55|15
1655292450000|2022-06-15 11:27:30|725.66|716.56|724.92|715.82|725.66|716.56|724.92|715.82|12
1655292460000|2022-06-15 11:27:40|725.07|715.97|726.45|717.35|726.45|717.35|725.07|715.97|14
1655292470000|2022-06-15 11:27:50|726.61|717.51|726.63|717.53|726.65|717.55|726.57|717.47|9
1655292480000|2022-06-15 11:28:00|726.62|717.52|725.95|716.85|726.7|717.6|725.9|716.8|16
1655292490000|2022-06-15 11:28:10|725.91|716.81|726.75|717.65|726.75|717.65|725.65|716.55|18
1655292500000|2022-06-15 11:28:20|726.7|717.6|728.25|719.15|728.5|719.4|726.7|717.6|27
1655292510000|2022-06-15 11:28:30|728.3|719.2|730.2|721.1|730.35|721.25|727.85|718.75|31
1655292520000|2022-06-15 11:28:40|730.25|721.15|730.3|721.2|730.5|721.4|729.7|720.6|27
1655292530000|2022-06-15 11:28:50|730.35|721.25|728.99|719.89|730.35|721.25|728.99|719.89|23
1655292540000|2022-06-15 11:29:00|729.01|719.91|730.25|721.15|730.25|721.15|728.69|719.59|22
1655292550000|2022-06-15 11:29:10|730.3|721.2|731.4|722.3|731.55|722.45|730.25|721.15|24
1655292560000|2022-06-15 11:29:20|731.55|722.45|732.1|723|732.6|723.5|731.55|722.45|23
1655292570000|2022-06-15 11:29:30|732.25|723.15|731.35|722.25|732.25|723.15|730.95|721.85|25
1655292580000|2022-06-15 11:29:40|731.3|722.2|731.12|722.02|732.15|723.05|731.12|722.02|28
1655292590000|2022-06-15 11:29:50|731.07|721.97|731.6|722.5|731.65|722.55|730.76|721.66|21
1655292600000|2022-06-15 11:30:00|731.55|722.45|732|722.9|732|722.9|730.65|721.55|27
1655292610000|2022-06-15 11:30:10|732.35|723.25|732.85|723.75|732.85|723.75|731.7|722.6|25
1655292620000|2022-06-15 11:30:20|732.8|723.7|733.1|724|733.25|724.15|732.65|723.55|18
1655292630000|2022-06-15 11:30:30|733.15|724.05|735.85|726.75|735.85|726.75|733.1|724|27
1655292640000|2022-06-15 11:30:40|735.8|726.7|735.66|726.56|736.2|727.1|735.3|726.2|25
1655292650000|2022-06-15 11:30:50|735.55|726.45|737.2|728.1|737.55|728.45|735.45|726.35|31
1655292660000|2022-06-15 11:31:00|737.1|728|736.89|727.79|737.45|728.35|736.51|727.41|25
1655292670000|2022-06-15 11:31:10|736.85|727.75|736.37|727.27|737.4|728.3|735.65|726.55|27
1655292680000|2022-06-15 11:31:20|736.25|727.15|736.15|727.05|736.39|727.29|735.27|726.17|27
1655292690000|2022-06-15 11:31:30|736.25|727.15|736.79|727.69|737.17|728.07|736.25|727.15|26
1655292700000|2022-06-15 11:31:40|736.74|727.64|736.5|727.4|736.91|727.81|736.5|727.4|19
1655292710000|2022-06-15 11:31:50|736.6|727.5|736.07|726.97|736.6|727.5|735.59|726.49|23
1655292720000|2022-06-15 11:32:00|736.15|727.05|735.32|726.22|736.15|727.05|734.98|725.88|31
1655292730000|2022-06-15 11:32:10|735.16|726.06|735|725.9|735.52|726.42|734.48|725.38|32
1655292740000|2022-06-15 11:32:20|735.05|725.95|734.22|725.12|735.25|726.15|733.95|724.85|28
1655292750000|2022-06-15 11:32:30|734.19|725.09|734.28|725.18|734.36|725.26|733.89|724.79|29
1655292760000|2022-06-15 11:32:40|734.11|725.01|733.17|724.07|734.28|725.18|733.17|724.07|16
1655292770000|2022-06-15 11:32:50|733|723.9|732.59|723.49|733|723.9|732.34|723.24|18
1655292780000|2022-06-15 11:33:00|732.83|723.73|732.34|723.24|732.83|723.73|732.34|723.24|16
1655292790000|2022-06-15 11:33:10|732.12|723.02|731.33|722.23|732.3|723.2|731.33|722.23|27
1655292800000|2022-06-15 11:33:20|731.16|722.06|730.26|721.16|731.16|722.06|730.26|721.16|13
1655292810000|2022-06-15 11:33:30|730.22|721.12|729.72|720.62|730.38|721.28|729.49|720.39|27
1655292820000|2022-06-15 11:33:40|729.7|720.6|730.3|721.2|730.3|721.2|729.52|720.42|18
1655292830000|2022-06-15 11:33:50|730.25|721.15|730.41|721.31|730.41|721.31|730.09|720.99|19
1655292840000|2022-06-15 11:34:00|730.36|721.26|731.45|722.35|731.75|722.65|730.36|721.26|26
1655292850000|2022-06-15 11:34:10|731.55|722.45|730.92|721.82|731.55|722.45|730.92|721.82|16
1655292860000|2022-06-15 11:34:20|730.6|721.5|731.3|722.2|731.3|722.2|730.43|721.33|20
1655292870000|2022-06-15 11:34:30|731.28|722.18|731.14|722.04|731.3|722.2|731.04|721.94|11
1655292880000|2022-06-15 11:34:40|731.36|722.26|731.05|721.95|731.43|722.33|731.05|721.95|16
1655292890000|2022-06-15 11:34:50|731|721.9|731.3|722.2|731.41|722.31|730.9|721.8|18
1655292900000|2022-06-15 11:35:00|731.41|722.31|729.45|720.35|731.41|722.31|729.41|720.31|18
1655292910000|2022-06-15 11:35:10|729.46|720.36|730.71|721.61|730.74|721.64|729.41|720.31|20
1655292920000|2022-06-15 11:35:20|730.46|721.36|730.5|721.4|730.55|721.45|730.02|720.92|11
1655292930000|2022-06-15 11:35:30|730.45|721.35|731|721.9|731.04|721.94|730.45|721.35|14
1655292940000|2022-06-15 11:35:40|730.95|721.85|733.1|724|733.1|724|730.86|721.76|24
1655292950000|2022-06-15 11:35:50|733.05|723.95|734.3|725.2|734.35|725.25|732.85|723.75|27
1655292960000|2022-06-15 11:36:00|734.25|725.15|735.8|726.7|735.9|726.8|733.85|724.75|28
1655292970000|2022-06-15 11:36:10|736.1|727|735.61|726.51|736.1|727|734.95|725.85|28
1655292980000|2022-06-15 11:36:20|735.55|726.45|734.77|725.67|735.56|726.46|734.52|725.42|20
1655292990000|2022-06-15 11:36:30|734.52|725.42|734.54|725.44|734.75|725.65|734.52|725.42|17
1655293000000|2022-06-15 11:36:40|734.26|725.16|733.96|724.86|734.26|725.16|733.96|724.86|16
1655293010000|2022-06-15 11:36:50|734.01|724.91|735.4|726.3|735.5|726.4|734.01|724.91|23
1655293020000|2022-06-15 11:37:00|735.35|726.25|732.69|723.59|735.35|726.25|732.69|723.59|23
1655293030000|2022-06-15 11:37:10|732.59|723.49|732.42|723.32|732.88|723.78|732.42|723.32|8
1655293040000|2022-06-15 11:37:20|732.41|723.31|731.98|722.88|733.59|724.49|731.71|722.61|25
1655293050000|2022-06-15 11:37:30|731.85|722.75|731.3|722.2|732|722.9|731.3|722.2|25
1655293060000|2022-06-15 11:37:40|731.25|722.15|730.19|721.09|731.42|722.32|729.95|720.85|24
1655293070000|2022-06-15 11:37:50|730.15|721.05|730.65|721.55|730.65|721.55|730.06|720.96|8
1655293080000|2022-06-15 11:38:00|730.95|721.85|730.49|721.39|730.95|721.85|730.49|721.39|16
1655293090000|2022-06-15 11:38:10|730.36|721.26|730.33|721.23|730.46|721.36|730.15|721.05|17
1655293100000|2022-06-15 11:38:20|730.26|721.16|730.5|721.4|730.54|721.44|729.94|720.84|23
1655293110000|2022-06-15 11:38:30|730.44|721.34|729.99|720.89|730.44|721.34|729.88|720.78|18
1655293120000|2022-06-15 11:38:40|729.93|720.83|730.95|721.85|731.1|722|729.93|720.83|19
1655293130000|2022-06-15 11:38:50|731.1|722|730.35|721.25|731.1|722|730.35|721.25|25
1655293140000|2022-06-15 11:39:00|730.3|721.2|731|721.9|731|721.9|730.3|721.2|23
1655293150000|2022-06-15 11:39:10|730.95|721.85|731.15|722.05|731.6|722.5|730.85|721.75|21
1655293160000|2022-06-15 11:39:20|731.1|722|731.5|722.4|731.65|722.55|731.1|722|14
1655293170000|2022-06-15 11:39:30|731.55|722.45|732|722.9|732|722.9|731.55|722.45|12
1655293180000|2022-06-15 11:39:40|731.95|722.85|731.72|722.62|731.95|722.85|731.62|722.52|11
1655293190000|2022-06-15 11:39:50|731.67|722.57|731.46|722.36|731.88|722.78|731.46|722.36|21
1655293200000|2022-06-15 11:40:00|731.38|722.28|731.02|721.92|731.38|722.28|731.02|721.92|7
1655293210000|2022-06-15 11:40:10|731.16|722.06|730.93|721.83|731.31|722.21|730.93|721.83|13
1655293220000|2022-06-15 11:40:20|731|721.9|731.8|722.7|731.8|722.7|730.9|721.8|16
1655293230000|2022-06-15 11:40:30|731.75|722.65|731.7|722.6|731.95|722.85|731.7|722.6|8
1655293240000|2022-06-15 11:40:40|731.58|722.48|731.04|721.94|731.58|722.48|731|721.9|14
1655293250000|2022-06-15 11:40:50|730.96|721.86|729.91|720.81|731.5|722.4|729.91|720.81|17
1655293260000|2022-06-15 11:41:00|730.01|720.91|729.02|719.92|730.01|720.91|729.02|719.92|14
1655293270000|2022-06-15 11:41:10|729.07|719.97|728.71|719.61|729.07|719.97|728.45|719.35|15
1655293280000|2022-06-15 11:41:20|728.52|719.42|728.62|719.52|728.73|719.63|728.52|719.42|8
1655293290000|2022-06-15 11:41:30|728.65|719.55|728.64|719.54|728.65|719.55|728.64|719.54|2
1655293300000|2022-06-15 11:41:40|728.6|719.5|728.65|719.55|728.84|719.74|728.54|719.44|10
1655293310000|2022-06-15 11:41:50|728.84|719.74|730.93|721.83|730.95|721.85|728.84|719.74|14
1655293320000|2022-06-15 11:42:00|730.98|721.88|730|720.9|731.1|722|730|720.9|18
1655293330000|2022-06-15 11:42:10|729.85|720.75|730.57|721.47|730.57|721.47|729.8|720.7|16
1655293340000|2022-06-15 11:42:20|730.52|721.42|731.15|722.05|731.15|722.05|730.52|721.42|20
1655293350000|2022-06-15 11:42:30|731.25|722.15|731.67|722.57|732.2|723.1|731.25|722.15|16
1655293360000|2022-06-15 11:42:40|731.62|722.52|732.75|723.65|732.8|723.7|731.49|722.39|24
1655293370000|2022-06-15 11:42:50|732.7|723.6|732.45|723.35|732.85|723.75|732.25|723.15|22
1655293380000|2022-06-15 11:43:00|732.4|723.3|732.47|723.37|732.65|723.55|731.95|722.85|26
1655293390000|2022-06-15 11:43:10|732.27|723.17|733.05|723.95|733.05|723.95|732.03|722.93|10
1655293400000|2022-06-15 11:43:20|733.1|724|733.1|724|733.2|724.1|732.9|723.8|15
1655293410000|2022-06-15 11:43:30|733.3|724.2|733.18|724.08|733.6|724.5|733.13|724.03|23
1655293420000|2022-06-15 11:43:40|733.13|724.03|734.58|725.48|734.58|725.48|733.05|723.95|19
1655293430000|2022-06-15 11:43:50|735.07|725.97|736.05|726.95|736.7|727.6|735.07|725.97|29
1655293440000|2022-06-15 11:44:00|736.2|727.1|735.68|726.58|736.2|727.1|735.45|726.35|27
1655293450000|2022-06-15 11:44:10|735.65|726.55|734.58|725.48|735.65|726.55|734.46|725.36|15
1655293460000|2022-06-15 11:44:20|734.48|725.38|734.55|725.45|735.29|726.19|734.34|725.24|20
1655293470000|2022-06-15 11:44:30|734.5|725.4|734.35|725.25|734.94|725.84|734.3|725.2|12
1655293480000|2022-06-15 11:44:40|734.3|725.2|733.63|724.53|734.35|725.25|733.58|724.48|13
1655293490000|2022-06-15 11:44:50|733.58|724.48|733.66|724.56|733.76|724.66|733.53|724.43|10
1655293500000|2022-06-15 11:45:00|733.61|724.51|733.73|724.63|733.88|724.78|732.95|723.85|26
1655293510000|2022-06-15 11:45:10|733.68|724.58|731.85|722.75|733.68|724.58|731.85|722.75|26
1655293520000|2022-06-15 11:45:20|731.8|722.7|731.12|722.02|731.85|722.75|731.12|722.02|17
1655293530000|2022-06-15 11:45:30|731.07|721.97|730.7|721.6|731.07|721.97|730.6|721.5|17
1655293540000|2022-06-15 11:45:40|730.65|721.55|728.05|718.95|730.65|721.55|727.69|718.59|22
1655293550000|2022-06-15 11:45:50|728|718.9|728|718.9|728.2|719.1|728|718.9|9
1655293560000|2022-06-15 11:46:00|727.9|718.8|727.18|718.08|727.95|718.85|727.18|718.08|15
1655293570000|2022-06-15 11:46:10|727.07|717.97|724.48|715.38|727.11|718.01|724.48|715.38|16
1655293580000|2022-06-15 11:46:20|724.47|715.37|723.75|714.65|724.47|715.37|723.7|714.6|15
1655293590000|2022-06-15 11:46:30|723.74|714.64|723.09|713.99|723.74|714.64|723.09|713.99|10
1655293600000|2022-06-15 11:46:40|723.12|714.02|723.09|713.99|723.24|714.14|722.99|713.89|10
1655293610000|2022-06-15 11:46:50|723.14|714.04|724|714.9|724.05|714.95|722.99|713.89|15
1655293620000|2022-06-15 11:47:00|723.9|714.8|723.95|714.85|724|714.9|723.45|714.35|19
1655293630000|2022-06-15 11:47:10|723.9|714.8|725.2|716.1|726.05|716.95|723.85|714.75|21
1655293640000|2022-06-15 11:47:20|725.3|716.2|726.05|716.95|726.1|717|725.3|716.2|14
1655293650000|2022-06-15 11:47:30|726|716.9|725.03|715.93|726.25|717.15|724.83|715.73|26
1655293660000|2022-06-15 11:47:40|724.98|715.88|724.75|715.65|725.03|715.93|724.6|715.5|12
1655293670000|2022-06-15 11:47:50|724.7|715.6|724.75|715.65|724.75|715.65|724.65|715.55|12
1655293680000|2022-06-15 11:48:00|724.7|715.6|724.9|715.8|724.9|715.8|724.3|715.2|23
1655293690000|2022-06-15 11:48:10|724.85|715.75|725.05|715.95|725.05|715.95|724.7|715.6|25
1655293700000|2022-06-15 11:48:20|725|715.9|725|715.9|725.05|715.95|724.95|715.85|19
1655293710000|2022-06-15 11:48:30|724.95|715.85|725.3|716.2|725.3|716.2|724.95|715.85|12
1655293720000|2022-06-15 11:48:40|725.25|716.15|724.75|715.65|725.25|716.15|724.66|715.56|17
1655293730000|2022-06-15 11:48:50|724.7|715.6|724.85|715.75|724.9|715.8|724.7|715.6|16
1655293740000|2022-06-15 11:49:00|724.8|715.7|724.8|715.7|724.9|715.8|724.8|715.7|13
1655293750000|2022-06-15 11:49:10|724.75|715.65|724.06|714.96|725|715.9|724.06|714.96|23
1655293760000|2022-06-15 11:49:20|723.97|714.87|722.81|713.71|723.97|714.87|722.81|713.71|19
1655293770000|2022-06-15 11:49:30|722.72|713.62|722.39|713.29|722.96|713.86|722.39|713.29|25
1655293780000|2022-06-15 11:49:40|722.51|713.41|722.17|713.07|722.51|713.41|722.17|713.07|15
1655293790000|2022-06-15 11:49:50|722.27|713.17|722.11|713.01|722.31|713.21|722.06|712.96|15
1655293800000|2022-06-15 11:50:00|722.06|712.96|722.16|713.06|722.21|713.11|721.98|712.88|9
1655293810000|2022-06-15 11:50:10|722.06|712.96|721.94|712.84|722.16|713.06|721.94|712.84|9
1655293820000|2022-06-15 11:50:20|721.91|712.81|721.13|712.03|721.96|712.86|721.13|712.03|18
1655293830000|2022-06-15 11:50:30|721.1|712|721.16|712.06|721.21|712.11|721.1|712|4
1655293840000|2022-06-15 11:50:40|721.31|712.21|722|712.9|722.05|712.95|721.16|712.06|20
1655293850000|2022-06-15 11:50:50|722.05|712.95|721.9|712.8|722.1|713|721.85|712.75|10
1655293860000|2022-06-15 11:51:00|721.85|712.75|722.4|713.3|723.2|714.1|721.55|712.45|26
1655293870000|2022-06-15 11:51:10|722.35|713.25|723.7|714.6|723.85|714.75|722.35|713.25|24
1655293880000|2022-06-15 11:51:20|723.75|714.65|723.7|714.6|724.3|715.2|723.65|714.55|16
1655293890000|2022-06-15 11:51:30|723.65|714.55|723.9|714.8|724.1|715|723.35|714.25|28
1655293900000|2022-06-15 11:51:40|723.95|714.85|725.4|716.3|725.65|716.55|723.9|714.8|21
1655293910000|2022-06-15 11:51:50|725.35|716.25|725.25|716.15|725.5|716.4|725.15|716.05|18
1655293920000|2022-06-15 11:52:00|725.2|716.1|725.25|716.15|725.3|716.2|725.15|716.05|12
1655293930000|2022-06-15 11:52:10|725.1|716|725.15|716.05|725.15|716.05|725.05|715.95|4
1655293940000|2022-06-15 11:52:20|725.2|716.1|725.15|716.05|725.25|716.15|725.1|716|10
1655293950000|2022-06-15 11:52:30|725.1|716|724.9|715.8|725.1|716|724.85|715.75|17
1655293960000|2022-06-15 11:52:40|724.85|715.75|724.75|715.65|725|715.9|724.75|715.65|9
1655293970000|2022-06-15 11:52:50|724.7|715.6|723.75|714.65|724.95|715.85|723.6|714.5|21
1655293980000|2022-06-15 11:53:00|723.7|714.6|723.2|714.1|723.75|714.65|723.2|714.1|25
1655293990000|2022-06-15 11:53:10|723.15|714.05|724.25|715.15|724.25|715.15|723.15|714.05|20
1655294000000|2022-06-15 11:53:20|724.15|715.05|724.35|715.25|724.4|715.3|724.15|715.05|18
1655294010000|2022-06-15 11:53:30|724.4|715.3|724.45|715.35|724.65|715.55|724.35|715.25|21
1655294020000|2022-06-15 11:53:40|724.5|715.4|724.25|715.15|724.6|715.5|724.25|715.15|13
1655294030000|2022-06-15 11:53:50|724.2|715.1|723.55|714.45|724.25|715.15|723.2|714.1|23
1655294040000|2022-06-15 11:54:00|723.5|714.4|724.3|715.2|724.3|715.2|723.35|714.25|20
1655294050000|2022-06-15 11:54:10|724.35|715.25|723.9|714.8|724.4|715.3|723.9|714.8|24
1655294060000|2022-06-15 11:54:20|723.95|714.85|723.3|714.2|724.2|715.1|723.15|714.05|24
1655294070000|2022-06-15 11:54:30|723.25|714.15|723|713.9|723.4|714.3|722.9|713.8|16
1655294080000|2022-06-15 11:54:40|722.95|713.85|722.3|713.2|722.95|713.85|721.95|712.85|23
1655294090000|2022-06-15 11:54:50|722.25|713.15|721.9|712.8|722.55|713.45|721.9|712.8|22
1655294100000|2022-06-15 11:55:00|721.85|712.75|722.35|713.25|722.45|713.35|721.7|712.6|24
1655294110000|2022-06-15 11:55:10|722.4|713.3|723|713.9|723.3|714.2|722.35|713.25|26
1655294120000|2022-06-15 11:55:20|723.05|713.95|723.05|713.95|723.25|714.15|723|713.9|23
1655294130000|2022-06-15 11:55:30|723|713.9|723|713.9|723.25|714.15|722.9|713.8|23
1655294140000|2022-06-15 11:55:40|723.05|713.95|721.9|712.8|723.2|714.1|721.9|712.8|21
1655294150000|2022-06-15 11:55:50|721.95|712.85|721.08|711.98|721.95|712.85|721.08|711.98|13
1655294160000|2022-06-15 11:56:00|720.94|711.84|720.81|711.71|720.94|711.84|720.81|711.71|3
1655294170000|2022-06-15 11:56:10|720.88|711.78|720.88|711.78|721.08|711.98|720.88|711.78|9
1655294180000|2022-06-15 11:56:20|720.93|711.83|721.95|712.85|721.95|712.85|720.93|711.83|13
1655294190000|2022-06-15 11:56:30|722|712.9|723.05|713.95|723.15|714.05|721.8|712.7|19
1655294200000|2022-06-15 11:56:40|723.1|714|722.9|713.8|723.25|714.15|722.9|713.8|23
1655294210000|2022-06-15 11:56:50|723.05|713.95|723.15|714.05|723.25|714.15|722.7|713.6|20
1655294220000|2022-06-15 11:57:00|723.2|714.1|723|713.9|723.3|714.2|722.6|713.5|27
1655294230000|2022-06-15 11:57:10|723.05|713.95|722|712.9|723.05|713.95|721.75|712.65|18
1655294240000|2022-06-15 11:57:20|722.05|712.95|721.25|712.15|722.05|712.95|721.25|712.15|10
1655294250000|2022-06-15 11:57:30|721.35|712.25|721.3|712.2|721.35|712.25|721.2|712.1|10
1655294260000|2022-06-15 11:57:40|721.25|712.15|721.3|712.2|721.4|712.3|721.2|712.1|13
1655294270000|2022-06-15 11:57:50|721.35|712.25|719.98|710.88|721.35|712.25|719.98|710.88|17
1655294280000|2022-06-15 11:58:00|720.03|710.93|719.66|710.56|720.03|710.93|719.65|710.55|17
1655294290000|2022-06-15 11:58:10|719.58|710.48|719.15|710.05|719.58|710.48|718.57|709.47|21
1655294300000|2022-06-15 11:58:20|719.1|710|719.1|710|719.25|710.15|719|709.9|19
1655294310000|2022-06-15 11:58:30|719.05|709.95|719.2|710.1|719.35|710.25|719.05|709.95|21
1655294320000|2022-06-15 11:58:40|719.3|710.2|719.9|710.8|719.95|710.85|719.1|710|21
1655294330000|2022-06-15 11:58:50|719.85|710.75|720.3|711.2|720.45|711.35|719.85|710.75|13
1655294340000|2022-06-15 11:59:00|720.35|711.25|720.6|711.5|721.05|711.95|720.3|711.2|22
1655294350000|2022-06-15 11:59:10|720.65|711.55|720.25|711.15|720.65|711.55|720.25|711.15|15
1655294360000|2022-06-15 11:59:20|720.35|711.25|721.8|712.7|721.95|712.85|720.3|711.2|19
1655294370000|2022-06-15 11:59:30|721.85|712.75|721.75|712.65|722|712.9|721.65|712.55|20
1655294380000|2022-06-15 11:59:40|721.7|712.6|721.85|712.75|721.95|712.85|721.7|712.6|12
1655294390000|2022-06-15 11:59:50|721.9|712.8|721.85|712.75|721.95|712.85|721.8|712.7|10
1655294400000|2022-06-15 12:00:00|721.9|712.8|721.37|712.27|721.95|712.85|721.17|712.07|26
1655294410000|2022-06-15 12:00:10|721.32|712.22|721.1|712|721.37|712.27|721.1|712|20
1655294420000|2022-06-15 12:00:20|721.3|712.2|719.8|710.7|721.3|712.2|719.7|710.6|31
1655294430000|2022-06-15 12:00:30|719.75|710.65|719.36|710.26|719.9|710.8|719.28|710.18|24
1655294440000|2022-06-15 12:00:40|719.31|710.21|719.3|710.2|719.5|710.4|719.26|710.16|25
1655294450000|2022-06-15 12:00:50|719.25|710.15|720.3|711.2|720.3|711.2|719.25|710.15|23
1655294460000|2022-06-15 12:01:00|720.45|711.35|719.5|710.4|720.55|711.45|719.45|710.35|22
1655294470000|2022-06-15 12:01:10|719.45|710.35|719.6|710.5|719.7|710.6|719.4|710.3|21
1655294480000|2022-06-15 12:01:20|719.55|710.45|719.6|710.5|719.6|710.5|719.45|710.35|20
1655294490000|2022-06-15 12:01:30|719.55|710.45|719.5|710.4|719.6|710.5|719.45|710.35|22
1655294500000|2022-06-15 12:01:40|719.55|710.45|719.65|710.55|720.45|711.35|719.25|710.15|24
1655294510000|2022-06-15 12:01:50|719.6|710.5|718.59|709.49|719.6|710.5|718.59|709.49|11
1655294520000|2022-06-15 12:02:00|718.64|709.54|718.71|709.61|719.35|710.25|718.46|709.36|26
1655294530000|2022-06-15 12:02:10|718.76|709.66|719.35|710.25|719.35|710.25|718.76|709.66|12
1655294540000|2022-06-15 12:02:20|719.4|710.3|720.55|711.45|720.55|711.45|719.4|710.3|19
1655294550000|2022-06-15 12:02:30|720.5|711.4|720.3|711.2|720.5|711.4|720.3|711.2|6
1655294560000|2022-06-15 12:02:40|720.25|711.15|720.25|711.15|720.3|711.2|720.25|711.15|7
1655294570000|2022-06-15 12:02:50|720.35|711.25|720.25|711.15|720.6|711.5|720.25|711.15|13
1655294580000|2022-06-15 12:03:00|720.3|711.2|720.55|711.45|720.6|711.5|720.25|711.15|19
1655294590000|2022-06-15 12:03:10|720.6|711.5|721.75|712.65|721.75|712.65|720.6|711.5|17
1655294600000|2022-06-15 12:03:20|721.8|712.7|721.2|712.1|721.85|712.75|721.05|711.95|29
1655294610000|2022-06-15 12:03:30|721.25|712.15|721.6|712.5|721.6|712.5|721.15|712.05|25
1655294620000|2022-06-15 12:03:40|721.65|712.55|721.15|712.05|722.1|713|721.15|712.05|26
1655294630000|2022-06-15 12:03:50|721.4|712.3|721.4|712.3|721.45|712.35|721.25|712.15|12
1655294640000|2022-06-15 12:04:00|721.55|712.45|722.1|713|722.25|713.15|721.55|712.45|21
1655294650000|2022-06-15 12:04:10|722.2|713.1|721.95|712.85|722.4|713.3|721.95|712.85|13
1655294660000|2022-06-15 12:04:20|722.1|713|721.95|712.85|722.6|713.5|721.95|712.85|18
1655294670000|2022-06-15 12:04:30|722|712.9|721.05|711.95|722.2|713.1|721.05|711.95|18
1655294680000|2022-06-15 12:04:40|721.1|712|720.3|711.2|721.1|712|720.25|711.15|27
1655294690000|2022-06-15 12:04:50|720.35|711.25|720.3|711.2|720.35|711.25|720.2|711.1|11
1655294700000|2022-06-15 12:05:00|720.4|711.3|720.6|711.5|720.65|711.55|720.35|711.25|14
1655294710000|2022-06-15 12:05:10|720.7|711.6|720.5|711.4|720.8|711.7|720.4|711.3|18
1655294720000|2022-06-15 12:05:20|720.45|711.35|720.15|711.05|720.5|711.4|720.15|711.05|9
1655294730000|2022-06-15 12:05:30|720.2|711.1|719.11|710.01|720.2|711.1|719.01|709.91|14
1655294740000|2022-06-15 12:05:40|719.06|709.96|719.06|709.96|719.16|710.06|719.01|709.91|10
1655294750000|2022-06-15 12:05:50|719.11|710.01|719.31|710.21|719.31|710.21|719.06|709.96|12
1655294760000|2022-06-15 12:06:00|719.26|710.16|720.15|711.05|720.25|711.15|718.96|709.86|25
1655294770000|2022-06-15 12:06:10|720.1|711|719.05|709.95|720.1|711|719|709.9|14
1655294780000|2022-06-15 12:06:20|718.95|709.85|718.9|709.8|719|709.9|718.85|709.75|8
1655294790000|2022-06-15 12:06:30|718.85|709.75|718.65|709.55|718.85|709.75|718.38|709.28|14
1655294800000|2022-06-15 12:06:40|718.6|709.5|719.15|710.05|719.3|710.2|718.4|709.3|21
1655294810000|2022-06-15 12:06:50|719.1|710|718.45|709.35|719.1|710|718.43|709.33|12
1655294820000|2022-06-15 12:07:00|718.5|709.4|719|709.9|719.1|710|718.5|709.4|9
1655294830000|2022-06-15 12:07:10|718.95|709.85|718.5|709.4|718.95|709.85|718.42|709.32|16
1655294840000|2022-06-15 12:07:20|718.47|709.37|719.05|709.95|719.05|709.95|718.42|709.32|12
1655294850000|2022-06-15 12:07:30|719|709.9|720.3|711.2|720.3|711.2|718.95|709.85|17
1655294860000|2022-06-15 12:07:40|720.35|711.25|720.85|711.75|720.9|711.8|720.29|711.19|23
1655294870000|2022-06-15 12:07:50|720.8|711.7|721.9|712.8|722.1|713|720.7|711.6|23
1655294880000|2022-06-15 12:08:00|721.95|712.85|721.35|712.25|722.35|713.25|721.35|712.25|25
1655294890000|2022-06-15 12:08:10|721.25|712.15|721.25|712.15|721.5|712.4|721|711.9|20
1655294900000|2022-06-15 12:08:20|721.2|712.1|720.8|711.7|721.3|712.2|720.8|711.7|18
1655294910000|2022-06-15 12:08:30|720.65|711.55|721.25|712.15|721.3|712.2|720.55|711.45|17
1655294920000|2022-06-15 12:08:40|721.3|712.2|720.95|711.85|721.45|712.35|720.95|711.85|8
1655294930000|2022-06-15 12:08:50|721.05|711.95|721.05|711.95|721.1|712|721|711.9|5
1655294940000|2022-06-15 12:09:00|721|711.9|722|712.9|722|712.9|720.95|711.85|18
1655294950000|2022-06-15 12:09:10|722.05|712.95|721.8|712.7|722.45|713.35|721.8|712.7|25
1655294960000|2022-06-15 12:09:20|721.5|712.4|721.9|712.8|721.9|712.8|721.45|712.35|11
1655294970000|2022-06-15 12:09:30|722.1|713|722|712.9|722.1|713|721.75|712.65|17
1655294980000|2022-06-15 12:09:40|721.95|712.85|721.8|712.7|722.05|712.95|720.7|711.6|26
1655294990000|2022-06-15 12:09:50|721.85|712.75|722.1|713|722.25|713.15|721.8|712.7|16
1655295000000|2022-06-15 12:10:00|722.05|712.95|722.55|713.45|722.6|713.5|721.85|712.75|22
1655295010000|2022-06-15 12:10:10|722.65|713.55|722.85|713.75|723.25|714.15|722.65|713.55|20
1655295020000|2022-06-15 12:10:20|722.95|713.85|722.9|713.8|723.2|714.1|722.8|713.7|20
1655295030000|2022-06-15 12:10:30|723|713.9|723.1|714|723.4|714.3|723|713.9|32
1655295040000|2022-06-15 12:10:40|723.05|713.95|722.9|713.8|723.35|714.25|722.8|713.7|24
1655295050000|2022-06-15 12:10:50|722.95|713.85|723.2|714.1|723.25|714.15|722.85|713.75|29
1655295060000|2022-06-15 12:11:00|723.15|714.05|722.45|713.35|723.3|714.2|722.45|713.35|28
1655295070000|2022-06-15 12:11:10|722.55|713.45|723|713.9|723.15|714.05|722.5|713.4|22
1655295080000|2022-06-15 12:11:20|722.95|713.85|722.8|713.7|723.25|714.15|722.8|713.7|15
1655295090000|2022-06-15 12:11:30|722.95|713.85|723.05|713.95|723.25|714.15|722.85|713.75|23
1655295100000|2022-06-15 12:11:40|723|713.9|722.95|713.85|723.35|714.25|722.8|713.7|19
1655295110000|2022-06-15 12:11:50|722.85|713.75|723.25|714.15|723.35|714.25|722.85|713.75|15
1655295120000|2022-06-15 12:12:00|723.5|714.4|723.6|714.5|724.1|715|723.3|714.2|24
1655295130000|2022-06-15 12:12:10|723.75|714.65|722.9|713.8|723.75|714.65|722.8|713.7|26
1655295140000|2022-06-15 12:12:20|722.85|713.75|722.9|713.8|722.95|713.85|722.75|713.65|17
1655295150000|2022-06-15 12:12:30|722.85|713.75|723.25|714.15|723.3|714.2|722.85|713.75|13
1655295160000|2022-06-15 12:12:40|723.75|714.65|723.45|714.35|723.75|714.65|723.4|714.3|11
1655295170000|2022-06-15 12:12:50|723.65|714.55|723.15|714.05|723.65|714.55|722.95|713.85|14
1655295180000|2022-06-15 12:13:00|723|713.9|723|713.9|723.05|713.95|722.85|713.75|9
1655295190000|2022-06-15 12:13:10|722.95|713.85|724.9|715.8|724.9|715.8|722.85|713.75|13
1655295200000|2022-06-15 12:13:20|726.15|717.05|727.15|718.05|727.54|718.44|726.15|717.05|28
1655295210000|2022-06-15 12:13:30|727.3|718.2|728.97|719.87|730|720.9|727.3|718.2|32
1655295220000|2022-06-15 12:13:40|728.98|719.88|729.45|720.35|729.55|720.45|728.65|719.55|25
1655295230000|2022-06-15 12:13:50|729.43|720.33|728.69|719.59|729.65|720.55|728.65|719.55|26
1655295240000|2022-06-15 12:14:00|728.82|719.72|729.6|720.5|729.6|720.5|728.82|719.72|11
1655295250000|2022-06-15 12:14:10|729.65|720.55|730.65|721.55|730.65|721.55|729.65|720.55|27
1655295260000|2022-06-15 12:14:20|730.75|721.65|730.65|721.55|731.75|722.65|730.65|721.55|30
1655295270000|2022-06-15 12:14:30|730.55|721.45|731.3|722.2|731.3|722.2|730.5|721.4|29
1655295280000|2022-06-15 12:14:40|731.35|722.25|731.45|722.35|731.62|722.52|731.2|722.1|26
1655295290000|2022-06-15 12:14:50|731.11|722.01|731.3|722.2|731.3|722.2|730.28|721.18|16
1655295300000|2022-06-15 12:15:00|731.45|722.35|731.4|722.3|731.8|722.7|731.05|721.95|29
1655295310000|2022-06-15 12:15:10|731.35|722.25|731.4|722.3|732.05|722.95|731.05|721.95|26
1655295320000|2022-06-15 12:15:20|731.65|722.55|732.2|723.1|732.5|723.4|731.65|722.55|32
1655295330000|2022-06-15 12:15:30|732.3|723.2|734.56|725.46|734.56|725.46|732.3|723.2|26
1655295340000|2022-06-15 12:15:40|734.77|725.67|735.38|726.28|736.7|727.6|734.77|725.67|33
1655295350000|2022-06-15 12:15:50|735.4|726.3|736.4|727.3|736.4|727.3|735.12|726.02|36
1655295360000|2022-06-15 12:16:00|736.95|727.85|735.08|725.98|737.15|728.05|735.04|725.94|31
1655295370000|2022-06-15 12:16:10|735.04|725.94|733.85|724.75|735.2|726.1|733.7|724.6|32
1655295380000|2022-06-15 12:16:20|733.8|724.7|732.74|723.64|733.8|724.7|732.74|723.64|19
1655295390000|2022-06-15 12:16:30|732.75|723.65|732.15|723.05|732.91|723.81|731.99|722.89|26
1655295400000|2022-06-15 12:16:40|732.11|723.01|731.96|722.86|732.27|723.17|731.8|722.7|17
1655295410000|2022-06-15 12:16:50|732.28|723.18|732.08|722.98|732.33|723.23|731.91|722.81|22
1655295420000|2022-06-15 12:17:00|731.76|722.66|730.27|721.17|732.2|723.1|730.27|721.17|19
1655295430000|2022-06-15 12:17:10|729.88|720.78|727.78|718.68|729.88|720.78|727.61|718.51|33
1655295440000|2022-06-15 12:17:20|727.47|718.37|726.59|717.49|727.77|718.67|726.59|717.49|20
1655295450000|2022-06-15 12:17:30|726.54|717.44|726.4|717.3|726.59|717.49|725.98|716.88|23
1655295460000|2022-06-15 12:17:40|726.35|717.25|725.87|716.77|726.35|717.25|725.69|716.59|18
1655295470000|2022-06-15 12:17:50|725.82|716.72|724.39|715.29|725.92|716.82|724.39|715.29|25
1655295480000|2022-06-15 12:18:00|724.52|715.42|724.39|715.29|724.62|715.52|724.39|715.29|10
1655295490000|2022-06-15 12:18:10|724.21|715.11|723.21|714.11|724.21|715.11|722.44|713.34|22
1655295500000|2022-06-15 12:18:20|723.3|714.2|722.81|713.71|723.3|714.2|722.52|713.42|29
1655295510000|2022-06-15 12:18:30|722.76|713.66|724.34|715.24|724.7|715.6|722.54|713.44|28
1655295520000|2022-06-15 12:18:40|724.31|715.21|722.1|713|724.36|715.26|722.1|713|17
1655295530000|2022-06-15 12:18:50|722.32|713.22|721.26|712.16|722.32|713.22|721.26|712.16|15
1655295540000|2022-06-15 12:19:00|721.39|712.29|722.75|713.65|722.87|713.77|721.16|712.06|29
1655295550000|2022-06-15 12:19:10|722.68|713.58|721.89|712.79|722.68|713.58|721.89|712.79|18
1655295560000|2022-06-15 12:19:20|721.7|712.6|720.8|711.7|721.7|712.6|720.78|711.68|27
1655295570000|2022-06-15 12:19:30|720.81|711.71|721.14|712.04|721.14|712.04|720.78|711.68|18
1655295580000|2022-06-15 12:19:40|721.19|712.09|721.09|711.99|721.87|712.77|721.04|711.94|23
1655295590000|2022-06-15 12:19:50|721.04|711.94|721.09|711.99|721.3|712.2|720.97|711.87|21
1655295600000|2022-06-15 12:20:00|720.99|711.89|721.04|711.94|721.04|711.94|720.94|711.84|9
1655295610000|2022-06-15 12:20:10|720.99|711.89|720.89|711.79|721.18|712.08|720.84|711.74|15
1655295620000|2022-06-15 12:20:20|720.94|711.84|720.57|711.47|720.94|711.84|720.57|711.47|12
1655295630000|2022-06-15 12:20:30|720.47|711.37|720.47|711.37|720.67|711.57|720.47|711.37|6
1655295640000|2022-06-15 12:20:40|720.54|711.44|720.47|711.37|720.54|711.44|720.47|711.37|5
1655295650000|2022-06-15 12:20:50|720.3|711.2|720.13|711.03|720.3|711.2|720.13|711.03|2
1655295660000|2022-06-15 12:21:00|720.16|711.06|719.05|709.95|720.3|711.2|718.95|709.85|19
1655295670000|2022-06-15 12:21:10|718.92|709.82|720.25|711.15|720.25|711.15|718.81|709.71|21
1655295680000|2022-06-15 12:21:20|720.3|711.2|719.88|710.78|720.8|711.7|719.78|710.68|26
1655295690000|2022-06-15 12:21:30|720.01|710.91|719.14|710.04|720.01|710.91|719.12|710.02|26
1655295700000|2022-06-15 12:21:40|719.25|710.15|718.99|709.89|719.25|710.15|718.8|709.7|15
1655295710000|2022-06-15 12:21:50|719.09|709.99|718.54|709.44|719.09|709.99|718.54|709.44|16
1655295720000|2022-06-15 12:22:00|718.59|709.49|719.07|709.97|719.35|710.25|718.59|709.49|20
1655295730000|2022-06-15 12:22:10|718.9|709.8|719.3|710.2|719.35|710.25|718.85|709.75|21
1655295740000|2022-06-15 12:22:20|719.35|710.25|718.84|709.74|719.84|710.74|718.8|709.7|24
1655295750000|2022-06-15 12:22:30|718.7|709.6|718.35|709.25|718.7|709.6|718.35|709.25|8
1655295760000|2022-06-15 12:22:40|718.52|709.42|718.38|709.28|718.52|709.42|718.24|709.14|16
1655295770000|2022-06-15 12:22:50|718.53|709.43|718.78|709.68|718.84|709.74|718.38|709.28|16
1655295780000|2022-06-15 12:23:00|718.82|709.72|718.64|709.54|718.99|709.89|718.39|709.29|23
1655295790000|2022-06-15 12:23:10|718.33|709.23|718.33|709.23|718.51|709.41|718.28|709.18|21
1655295800000|2022-06-15 12:23:20|718.37|709.27|718.81|709.71|718.83|709.73|718.3|709.2|15
1655295810000|2022-06-15 12:23:30|718.75|709.65|719.12|710.02|719.21|710.11|718.33|709.23|24
1655295820000|2022-06-15 12:23:40|719.07|709.97|719.27|710.17|719.27|710.17|719.07|709.97|10
1655295830000|2022-06-15 12:23:50|719.22|710.12|719.6|710.5|719.8|710.7|719.22|710.12|14
1655295840000|2022-06-15 12:24:00|719.55|710.45|719.6|710.5|719.9|710.8|719.4|710.3|16
1655295850000|2022-06-15 12:24:10|719.65|710.55|719.04|709.94|719.65|710.55|719.04|709.94|15
1655295860000|2022-06-15 12:24:20|719.09|709.99|718.83|709.73|719.09|709.99|718.76|709.66|12
1655295870000|2022-06-15 12:24:30|718.88|709.78|720.75|711.65|721.05|711.95|718.88|709.78|25
1655295880000|2022-06-15 12:24:40|720.85|711.75|719.9|710.8|720.85|711.75|719.9|710.8|11
1655295890000|2022-06-15 12:24:50|719.85|710.75|719.4|710.3|719.85|710.75|719.35|710.25|8
1655295900000|2022-06-15 12:25:00|719.35|710.25|719.5|710.4|719.5|710.4|719.1|710|13
1655295910000|2022-06-15 12:25:10|719.78|710.68|720.75|711.65|720.75|711.65|719.78|710.68|11
1655295920000|2022-06-15 12:25:20|720.8|711.7|720.45|711.35|720.85|711.75|720.25|711.15|12
1655295930000|2022-06-15 12:25:30|720.4|711.3|720.05|710.95|720.4|711.3|720.05|710.95|9
1655295940000|2022-06-15 12:25:40|720.1|711|720.85|711.75|720.9|711.8|720.1|711|17
1655295950000|2022-06-15 12:25:50|720.8|711.7|720.85|711.75|721|711.9|720.8|711.7|14
1655295960000|2022-06-15 12:26:00|720.9|711.8|720.75|711.65|720.95|711.85|720.75|711.65|19
1655295970000|2022-06-15 12:26:10|720.7|711.6|720.65|711.55|720.7|711.6|720.2|711.1|12
1655295980000|2022-06-15 12:26:20|720.7|711.6|720.95|711.85|720.95|711.85|720.7|711.6|4
1655295990000|2022-06-15 12:26:30|720.9|711.8|720.7|711.6|720.9|711.8|720.6|711.5|10
1655296000000|2022-06-15 12:26:40|720.65|711.55|720.75|711.65|720.8|711.7|720.65|711.55|8
1655296010000|2022-06-15 12:26:50|720.85|711.75|721.1|712|721.15|712.05|720.8|711.7|24
1655296020000|2022-06-15 12:27:00|721.15|712.05|721.8|712.7|721.9|712.8|721.1|712|19
1655296030000|2022-06-15 12:27:10|721.75|712.65|720.8|711.7|721.75|712.65|720.8|711.7|18
1655296040000|2022-06-15 12:27:20|720.85|711.75|720.66|711.56|720.95|711.85|720.66|711.56|5
1655296050000|2022-06-15 12:27:30|720.61|711.51|720.2|711.1|720.71|711.61|720.1|711|12
1655296060000|2022-06-15 12:27:40|720.26|711.16|719.44|710.34|720.35|711.25|719.44|710.34|14
1655296070000|2022-06-15 12:27:50|719.57|710.47|719.12|710.02|719.58|710.48|719.1|710|20
1655296080000|2022-06-15 12:28:00|719.27|710.17|719.62|710.52|719.74|710.64|719.16|710.06|34
1655296090000|2022-06-15 12:28:10|719.52|710.42|719.91|710.81|720.27|711.17|719.51|710.41|31
1655296100000|2022-06-15 12:28:20|720.02|710.92|720.33|711.23|720.33|711.23|720.02|710.92|22
1655296110000|2022-06-15 12:28:30|720.32|711.22|720.11|711.01|720.4|711.3|720.11|711.01|24
1655296120000|2022-06-15 12:28:40|720.1|711|720.16|711.06|720.21|711.11|719.9|710.8|28
1655296130000|2022-06-15 12:28:50|720.14|711.04|720.16|711.06|720.42|711.32|720.07|710.97|28
1655296140000|2022-06-15 12:29:00|720.1|711|719.38|710.28|720.1|711|719.05|709.95|34
1655296150000|2022-06-15 12:29:10|719.42|710.32|720.65|711.55|720.68|711.58|719.26|710.16|34
1655296160000|2022-06-15 12:29:20|720.66|711.56|720.64|711.54|720.66|711.56|720.4|711.3|26
1655296170000|2022-06-15 12:29:30|720.65|711.55|720.65|711.55|720.69|711.59|720.08|710.98|25
1655296180000|2022-06-15 12:29:40|720.66|711.56|720.41|711.31|720.7|711.6|720.32|711.22|18
1655296190000|2022-06-15 12:29:50|720.47|711.37|720.61|711.51|720.8|711.7|720.47|711.37|20
1655296200000|2022-06-15 12:30:00|720.67|711.57|721.68|712.58|721.77|712.67|720.43|711.33|31
1655296210000|2022-06-15 12:30:10|721.75|712.65|721.65|712.55|721.75|712.65|720.95|711.85|29
1655296220000|2022-06-15 12:30:20|721.7|712.6|721.25|712.15|721.75|712.65|721.25|712.15|19
1655296230000|2022-06-15 12:30:30|721.6|712.5|720.95|711.85|721.75|712.65|720.95|711.85|17
1655296240000|2022-06-15 12:30:40|720.9|711.8|719.6|710.5|721|711.9|719.6|710.5|23
1655296250000|2022-06-15 12:30:50|719.71|710.61|719.85|710.75|720.2|711.1|719.7|710.6|17
1655296260000|2022-06-15 12:31:00|719.9|710.8|720.8|711.7|720.9|711.8|719.85|710.75|26
1655296270000|2022-06-15 12:31:10|720.85|711.75|720.1|711|721.7|712.6|720.1|711|29
1655296280000|2022-06-15 12:31:20|720.05|710.95|720.1|711|720.25|711.15|719.98|710.88|23
1655296290000|2022-06-15 12:31:30|720.15|711.05|719.95|710.85|720.3|711.2|719.85|710.75|21
1655296300000|2022-06-15 12:31:40|719.9|710.8|719.85|710.75|720|710.9|719.85|710.75|11
1655296310000|2022-06-15 12:31:50|719.9|710.8|719.52|710.42|719.9|710.8|719.52|710.42|14
1655296320000|2022-06-15 12:32:00|719.46|710.36|719.39|710.29|719.47|710.37|719.39|710.29|6
1655296330000|2022-06-15 12:32:10|719.25|710.15|719.25|710.15|719.25|710.15|719.25|710.15|1
1655296340000|2022-06-15 12:32:20|719.16|710.06|719.39|710.29|719.46|710.36|719.05|709.95|21
1655296350000|2022-06-15 12:32:30|719.34|710.24|719.45|710.35|719.45|710.35|718.89|709.79|14
1655296360000|2022-06-15 12:32:40|719.46|710.36|719.41|710.31|719.46|710.36|719.41|710.31|4
1655296370000|2022-06-15 12:32:50|719.2|710.1|719.49|710.39|719.51|710.41|719.15|710.05|17
1655296380000|2022-06-15 12:33:00|719.64|710.54|719.05|709.95|719.64|710.54|718.85|709.75|15
1655296390000|2022-06-15 12:33:10|719.1|710|720.4|711.3|720.4|711.3|718.9|709.8|17
1655296400000|2022-06-15 12:33:20|720.45|711.35|720.7|711.6|720.75|711.65|720.45|711.35|15
1655296410000|2022-06-15 12:33:30|720.75|711.65|721.05|711.95|721.35|712.25|720.6|711.5|25
1655296420000|2022-06-15 12:33:40|720.95|711.85|721.1|712|721.2|712.1|720.9|711.8|15
1655296430000|2022-06-15 12:33:50|721|711.9|721.85|712.75|721.95|712.85|720.9|711.8|22
1655296440000|2022-06-15 12:34:00|721.8|712.7|721.65|712.55|721.8|712.7|721.65|712.55|5
1655296550000|2022-06-15 12:35:50|722.15|713.05|722.9|713.8|722.9|713.8|722.15|713.05|4
1655296560000|2022-06-15 12:36:00|722.85|713.75|722.75|713.65|722.85|713.75|722.75|713.65|12
1655296570000|2022-06-15 12:36:10|723.05|713.95|723.05|713.95|723.87|714.77|723.05|713.95|14
1655296580000|2022-06-15 12:36:20|723.1|714|722.23|713.13|723.11|714.01|722.23|713.13|10
1655296590000|2022-06-15 12:36:30|722.25|713.15|722.12|713.02|722.35|713.25|722.12|713.02|11
1655296600000|2022-06-15 12:36:40|722.13|713.03|722.05|712.95|722.13|713.03|721.9|712.8|4
1655296610000|2022-06-15 12:36:50|722.35|713.25|722.1|713|722.36|713.26|722.1|713|4
1655296620000|2022-06-15 12:37:00|722.16|713.06|722.1|713|722.35|713.25|722.05|712.95|7
1655296630000|2022-06-15 12:37:10|722.34|713.24|722.14|713.04|722.36|713.26|722.1|713|10
1655296640000|2022-06-15 12:37:20|722.15|713.05|721.8|712.7|722.15|713.05|721.8|712.7|4
1655296650000|2022-06-15 12:37:30|721.96|712.86|722.05|712.95|722.05|712.95|721.9|712.8|8
1655296660000|2022-06-15 12:37:40|722.08|712.98|721.75|712.65|722.08|712.98|721.75|712.65|3
1655296670000|2022-06-15 12:37:50|721.78|712.68|721.83|712.73|721.95|712.85|721.75|712.65|9
1655296680000|2022-06-15 12:38:00|721.8|712.7|721.51|712.41|721.8|712.7|721.18|712.08|11
1655296690000|2022-06-15 12:38:10|721.65|712.55|721.11|712.01|721.65|712.55|721.11|712.01|5
1655296700000|2022-06-15 12:38:20|721.1|712|720.56|711.46|721.1|712|720.55|711.45|10
1655296710000|2022-06-15 12:38:30|720.66|711.56|720.08|710.98|720.66|711.56|719.96|710.86|11
1655296720000|2022-06-15 12:38:40|719.83|710.73|720.05|710.95|720.05|710.95|719.83|710.73|4
1655296730000|2022-06-15 12:38:50|720.08|710.98|720.05|710.95|720.09|710.99|719.93|710.83|6
1655296740000|2022-06-15 12:39:00|719.97|710.87|720.05|710.95|720.05|710.95|719.9|710.8|3
1655296750000|2022-06-15 12:39:10|720.25|711.15|720.09|710.99|720.25|711.15|720.05|710.95|11
1655296760000|2022-06-15 12:39:20|720.15|711.05|719.41|710.31|720.15|711.05|719.05|709.95|16
1655296770000|2022-06-15 12:39:30|719.43|710.33|719.2|710.1|719.65|710.55|719.13|710.03|20
1655296780000|2022-06-15 12:39:40|719.18|710.08|719.1|710|719.36|710.26|719.1|710|8
1655296790000|2022-06-15 12:39:50|719.15|710.05|719.05|709.95|719.2|710.1|719|709.9|6
1655296800000|2022-06-15 12:40:00|719.1|710|719.11|710.01|719.42|710.32|719.05|709.95|10
1655296810000|2022-06-15 12:40:10|719.1|710|719.05|709.95|719.21|710.11|719|709.9|16
1655296820000|2022-06-15 12:40:20|719.1|710|719.89|710.79|719.89|710.79|719.1|710|4
1655296830000|2022-06-15 12:40:30|719.05|709.95|719.49|710.39|719.55|710.45|719.05|709.95|18
1655296840000|2022-06-15 12:40:40|719.5|710.4|719.55|710.45|719.56|710.46|719.5|710.4|8
1655296850000|2022-06-15 12:40:50|720.05|710.95|719.98|710.88|720.05|710.95|719.95|710.85|3
1655296860000|2022-06-15 12:41:00|719.93|710.83|719.18|710.08|719.93|710.83|719.18|710.08|7
1655296870000|2022-06-15 12:41:10|719.55|710.45|719.92|710.82|719.92|710.82|719.18|710.08|15
1655296880000|2022-06-15 12:41:20|719.82|710.72|719.17|710.07|719.82|710.72|719.17|710.07|16
1655296890000|2022-06-15 12:41:30|719.18|710.08|719.13|710.03|719.27|710.17|719.05|709.95|14
1655296900000|2022-06-15 12:41:40|719.09|709.99|719.05|709.95|719.14|710.04|719.05|709.95|7
1655296910000|2022-06-15 12:41:50|719.44|710.34|719.47|710.37|719.47|710.37|719.44|710.34|4
1655296920000|2022-06-15 12:42:00|719.55|710.45|719.14|710.04|719.85|710.75|719.14|710.04|10
1655296930000|2022-06-15 12:42:10|719.16|710.06|719.95|710.85|720.12|711.02|719.14|710.04|12
1655296940000|2022-06-15 12:42:20|719.55|710.45|719.19|710.09|719.95|710.85|719.15|710.05|12
1655296950000|2022-06-15 12:42:30|719.2|710.1|719.17|710.07|719.22|710.12|719.17|710.07|5
1655296960000|2022-06-15 12:42:40|719.18|710.08|718.25|709.15|719.4|710.3|718.23|709.13|17
1655296970000|2022-06-15 12:42:50|718.27|709.17|718.47|709.37|718.47|709.37|718.19|709.09|10
1655296980000|2022-06-15 12:43:00|719.05|709.95|719.05|709.95|719.27|710.17|719.05|709.95|6
1655296990000|2022-06-15 12:43:10|719.4|710.3|719.1|710|720.05|710.95|719.1|710|6
1655297000000|2022-06-15 12:43:20|719.41|710.31|720.05|710.95|720.05|710.95|719.41|710.31|5
1655297010000|2022-06-15 12:43:30|719.94|710.84|720.05|710.95|720.1|711|719.94|710.84|3
1655297020000|2022-06-15 12:43:40|720.07|710.97|719.05|709.95|720.07|710.97|719.05|709.95|7
1655297030000|2022-06-15 12:43:50|719.36|710.26|719.81|710.71|719.81|710.71|719.05|709.95|10
1655297040000|2022-06-15 12:44:00|719.76|710.66|720.13|711.03|720.23|711.13|719.76|710.66|14
1655297050000|2022-06-15 12:44:10|720.16|711.06|720.11|711.01|720.3|711.2|720.05|710.95|17
1655297060000|2022-06-15 12:44:20|720.05|710.95|720.13|711.03|720.5|711.4|720.05|710.95|24
1655297070000|2022-06-15 12:44:30|720.1|711|720.09|710.99|720.25|711.15|720.09|710.99|7
1655297080000|2022-06-15 12:44:40|720.1|711|720.4|711.3|720.4|711.3|720.05|710.95|5
1655297090000|2022-06-15 12:44:50|720.12|711.02|722.05|712.95|722.05|712.95|720.12|711.02|20
1655297100000|2022-06-15 12:45:00|721.4|712.3|721.15|712.05|722.15|713.05|721.06|711.96|19
1655297110000|2022-06-15 12:45:10|721.14|712.04|720.8|711.7|721.14|712.04|720.8|711.7|7
1655297120000|2022-06-15 12:45:20|720.05|710.95|720.55|711.45|720.8|711.7|720.05|710.95|6
1655297130000|2022-06-15 12:45:30|721.05|711.95|721.37|712.27|721.48|712.38|721|711.9|19
1655297140000|2022-06-15 12:45:40|721.47|712.37|722.13|713.03|722.26|713.16|721.47|712.37|20
1655297150000|2022-06-15 12:45:50|722.14|713.04|721.9|712.8|722.14|713.04|721.9|712.8|19
1655297160000|2022-06-15 12:46:00|722.05|712.95|722.08|712.98|722.1|713|721.96|712.86|7
1655297170000|2022-06-15 12:46:10|722.11|713.01|722.06|712.96|722.11|713.01|722.06|712.96|6
1655297180000|2022-06-15 12:46:20|722.05|712.95|722.04|712.94|722.08|712.98|722.04|712.94|9
1655297190000|2022-06-15 12:46:30|722.05|712.95|721.62|712.52|722.06|712.96|721.6|712.5|5
1655297200000|2022-06-15 12:46:40|721.17|712.07|721.87|712.77|721.87|712.77|721.07|711.97|11
1655297210000|2022-06-15 12:46:50|721.9|712.8|721.87|712.77|721.91|712.81|721.87|712.77|5
1655297220000|2022-06-15 12:47:00|721.85|712.75|723.87|714.77|723.87|714.77|721.85|712.75|23
1655297230000|2022-06-15 12:47:10|724.01|714.91|725.05|715.95|725.05|715.95|724.01|714.91|8
1655297240000|2022-06-15 12:47:20|724.86|715.76|725.14|716.04|725.71|716.61|724.86|715.76|23
1655297250000|2022-06-15 12:47:30|725.12|716.02|725.15|716.05|725.83|716.73|725.1|716|22
1655297260000|2022-06-15 12:47:40|725.16|716.06|726.05|716.95|726.05|716.95|725.05|715.95|14
1655297270000|2022-06-15 12:47:50|725.95|716.85|725.65|716.55|726.01|716.91|725.65|716.55|6
1655297280000|2022-06-15 12:48:00|725.92|716.82|725.82|716.72|725.92|716.82|725.1|716|15
1655297290000|2022-06-15 12:48:10|725.92|716.82|725.84|716.74|725.92|716.82|725.84|716.74|3
1655297300000|2022-06-15 12:48:20|725.86|716.76|726.05|716.95|726.05|716.95|725.86|716.76|7
1655297310000|2022-06-15 12:48:30|726.2|717.1|726.14|717.04|726.9|717.8|726.13|717.03|23
1655297320000|2022-06-15 12:48:40|726.17|717.07|725.13|716.03|726.24|717.14|725.13|716.03|16
1655297330000|2022-06-15 12:48:50|725.11|716.01|724.75|715.65|725.15|716.05|724.75|715.65|8
1655297340000|2022-06-15 12:49:00|724.85|715.75|723.13|714.03|724.85|715.75|723.05|713.95|25
1655297350000|2022-06-15 12:49:10|723.11|714.01|722.04|712.94|723.11|714.01|721.34|712.24|12
1655297360000|2022-06-15 12:49:20|722.05|712.95|722.05|712.95|722.05|712.95|721.05|711.95|14
1655297370000|2022-06-15 12:49:30|721.8|712.7|721.14|712.04|721.8|712.7|721.12|712.02|6
1655297380000|2022-06-15 12:49:40|721.15|712.05|722.05|712.95|722.05|712.95|720.95|711.85|21
1655297390000|2022-06-15 12:49:50|721.91|712.81|721.99|712.89|722.11|713.01|721.9|712.8|14
1655297400000|2022-06-15 12:50:00|721.98|712.88|722.05|712.95|722.05|712.95|721.7|712.6|9
1655297410000|2022-06-15 12:50:10|722|712.9|722.85|713.75|723.2|714.1|721.95|712.85|27
1655297420000|2022-06-15 12:50:20|722.75|713.65|722.8|713.7|722.95|713.85|722.45|713.35|24
1655297430000|2022-06-15 12:50:30|722.65|713.55|723.85|714.75|723.85|714.75|722.6|713.5|12
1655297440000|2022-06-15 12:50:40|724.05|714.95|724.76|715.66|724.79|715.69|723.9|714.8|15
1655297450000|2022-06-15 12:50:50|724.52|715.42|725.27|716.17|725.27|716.17|724.52|715.42|18
1655297460000|2022-06-15 12:51:00|725.28|716.18|726.06|716.96|726.08|716.98|725.28|716.18|10
1655297470000|2022-06-15 12:51:10|725.81|716.71|725.86|716.76|725.86|716.76|725.78|716.68|17
1655297480000|2022-06-15 12:51:20|725.78|716.68|724.8|715.7|725.78|716.68|724.8|715.7|11
1655297490000|2022-06-15 12:51:30|724.9|715.8|724.91|715.81|724.91|715.81|724.85|715.75|6
1655297500000|2022-06-15 12:51:40|724.88|715.78|724.55|715.45|724.88|715.78|724.19|715.09|14
1655297510000|2022-06-15 12:51:50|725.05|715.95|724.15|715.05|725.05|715.95|724.15|715.05|21
1655297520000|2022-06-15 12:52:00|723.65|714.55|723.75|714.65|723.75|714.65|723.65|714.55|4
1655297530000|2022-06-15 12:52:10|724.05|714.95|724.05|714.95|724.05|714.95|724.05|714.95|1
1655297540000|2022-06-15 12:52:20|723.65|714.55|723.85|714.75|723.9|714.8|723.65|714.55|4
1655297550000|2022-06-15 12:52:30|723.05|713.95|723.05|713.95|723.4|714.3|723.05|713.95|3
1655297560000|2022-06-15 12:52:40|723.1|714|723.02|713.92|723.1|714|722.05|712.95|14
1655297570000|2022-06-15 12:52:50|723.05|713.95|723.09|713.99|723.18|714.08|722.99|713.89|14
1655297580000|2022-06-15 12:53:00|723.05|713.95|722.11|713.01|723.18|714.08|722.05|712.95|9
1655297590000|2022-06-15 12:53:10|722.17|713.07|722.56|713.46|722.56|713.46|722.11|713.01|15
1655297600000|2022-06-15 12:53:20|722.57|713.47|723.05|713.95|723.05|713.95|722.57|713.47|3
1655297630000|2022-06-15 12:53:50|723.15|714.05|723.77|714.67|723.84|714.74|723.05|713.95|8
1655297640000|2022-06-15 12:54:00|723.8|714.7|724.09|714.99|724.5|715.4|723.8|714.7|8
1655297650000|2022-06-15 12:54:10|724.1|715|724.05|714.95|724.1|715|724.05|714.95|7
1655297660000|2022-06-15 12:54:20|723.8|714.7|723.05|713.95|723.8|714.7|723.05|713.95|5
1655297670000|2022-06-15 12:54:30|723.11|714.01|722.55|713.45|723.11|714.01|722.25|713.15|17
1655297680000|2022-06-15 12:54:40|722.54|713.44|722.6|713.5|722.6|713.5|722.54|713.44|5
1655297690000|2022-06-15 12:54:50|722.95|713.85|724.01|714.91|724.01|714.91|722.95|713.85|11
1655297700000|2022-06-15 12:55:00|723.66|714.56|722.9|713.8|723.66|714.56|722.9|713.8|11
1655297710000|2022-06-15 12:55:10|723.05|713.95|723.82|714.72|723.82|714.72|722.9|713.8|13
1655297720000|2022-06-15 12:55:20|723.83|714.73|723.55|714.45|723.83|714.73|723.47|714.37|6
1655297730000|2022-06-15 12:55:30|723.5|714.4|722.96|713.86|723.5|714.4|722.96|713.86|8
1655297740000|2022-06-15 12:55:40|722.95|713.85|721.15|712.05|723.02|713.92|721.15|712.05|21
1655297750000|2022-06-15 12:55:50|721.11|712.01|721.05|711.95|721.11|712.01|720.78|711.68|13
1655297760000|2022-06-15 12:56:00|721.06|711.96|721.05|711.95|721.06|711.96|720.57|711.47|8
1655297770000|2022-06-15 12:56:10|721.03|711.93|720.65|711.55|721.05|711.95|720.18|711.08|9
1655297780000|2022-06-15 12:56:20|720.4|711.3|721.05|711.95|721.32|712.22|720.4|711.3|7
1655297790000|2022-06-15 12:56:30|720.7|711.6|721.05|711.95|721.05|711.95|720.7|711.6|2
1655297800000|2022-06-15 12:56:40|721.1|712|721.4|712.3|721.4|712.3|721.1|712|3
1655297810000|2022-06-15 12:56:50|721.48|712.38|721.93|712.83|722|712.9|721.48|712.38|10
1655297820000|2022-06-15 12:57:00|721.9|712.8|722.49|713.39|722.49|713.39|721.9|712.8|9
1655297830000|2022-06-15 12:57:10|722.5|713.4|723.05|713.95|723.05|713.95|722.15|713.05|6
1655297840000|2022-06-15 12:57:20|722.65|713.55|721.65|712.55|722.65|713.55|721.64|712.54|11
1655297850000|2022-06-15 12:57:30|721.66|712.56|721.11|712.01|721.7|712.6|721.05|711.95|12
1655297860000|2022-06-15 12:57:40|721|711.9|721.05|711.95|721.44|712.34|721|711.9|5
1655297870000|2022-06-15 12:57:50|721.42|712.32|721.74|712.64|721.75|712.65|721.42|712.32|14
1655297880000|2022-06-15 12:58:00|721.76|712.66|721.87|712.77|721.87|712.77|721.14|712.04|24
1655297890000|2022-06-15 12:58:10|721.9|712.8|721.75|712.65|721.9|712.8|721.75|712.65|2
1655297900000|2022-06-15 12:58:20|721.71|712.61|721.13|712.03|721.71|712.61|721.06|711.96|12
1655297910000|2022-06-15 12:58:30|721.14|712.04|721.13|712.03|721.69|712.59|721.1|712|19
1655297920000|2022-06-15 12:58:40|721.14|712.04|721.1|712|721.71|712.61|721.1|712|13
1655297930000|2022-06-15 12:58:50|721.11|712.01|721.11|712.01|721.76|712.66|721.05|711.95|19
1655297940000|2022-06-15 12:59:00|721.1|712|721.05|711.95|721.15|712.05|721.05|711.95|5
1655297950000|2022-06-15 12:59:10|721.2|712.1|721.05|711.95|721.2|712.1|720.9|711.8|6
1655297960000|2022-06-15 12:59:20|720.95|711.85|721.05|711.95|721.05|711.95|720.95|711.85|2
1655297970000|2022-06-15 12:59:30|721.1|712|720.8|711.7|721.1|712|720.8|711.7|5
1655297980000|2022-06-15 12:59:40|721.05|711.95|721.3|712.2|721.8|712.7|721.05|711.95|7
1655297990000|2022-06-15 12:59:50|721.45|712.35|721.11|712.01|721.6|712.5|721.1|712|10
1655298000000|2022-06-15 13:00:00|721.12|712.02|721.14|712.04|721.86|712.76|721.05|711.95|13
1655298010000|2022-06-15 13:00:10|721.09|711.99|722.05|712.95|722.05|712.95|721.05|711.95|6
1655298040000|2022-06-15 13:00:40|722.35|713.25|722.35|713.25|722.35|713.25|722.35|713.25|1
1655298050000|2022-06-15 13:00:50|722.05|712.95|720.14|711.04|722.2|713.1|720.14|711.04|24
1655298060000|2022-06-15 13:01:00|720.13|711.03|720.19|711.09|720.65|711.55|720.05|710.95|16
1655298070000|2022-06-15 13:01:10|720.4|711.3|720.05|710.95|720.4|711.3|720.05|710.95|6
1655298090000|2022-06-15 13:01:30|720.04|710.94|720.05|710.95|720.3|711.2|720.04|710.94|4
1655298100000|2022-06-15 13:01:40|720.4|711.3|720.05|710.95|720.4|711.3|720.05|710.95|2
1655298110000|2022-06-15 13:01:50|720.35|711.25|720.75|711.65|720.75|711.65|720.05|710.95|4
1655298120000|2022-06-15 13:02:00|720.05|710.95|720.68|711.58|720.7|711.6|720.05|710.95|13
1655298130000|2022-06-15 13:02:10|721.04|711.94|722|712.9|722|712.9|720.85|711.75|24
1655298140000|2022-06-15 13:02:20|721.9|712.8|721.56|712.46|722.1|713|721.25|712.15|9
1655298150000|2022-06-15 13:02:30|721.57|712.47|721.75|712.65|721.75|712.65|721.57|712.47|5
1655298160000|2022-06-15 13:02:40|722.05|712.95|722.09|712.99|722.21|713.11|722.05|712.95|6
1655298170000|2022-06-15 13:02:50|722.05|712.95|721.75|712.65|722.11|713.01|721.75|712.65|12
1655298180000|2022-06-15 13:03:00|721.85|712.75|722.04|712.94|722.25|713.15|721.85|712.75|4
1655298190000|2022-06-15 13:03:10|722.09|712.99|723.11|714.01|723.57|714.47|722.09|712.99|27
1655298200000|2022-06-15 13:03:20|723.12|714.02|722.75|713.65|723.12|714.02|722.75|713.65|11
1655298210000|2022-06-15 13:03:30|722.7|713.6|721.5|712.4|722.7|713.6|721.5|712.4|20
1655298220000|2022-06-15 13:03:40|721.88|712.78|721.2|712.1|721.9|712.8|721.14|712.04|11
1655298230000|2022-06-15 13:03:50|721.25|712.15|721.5|712.4|721.86|712.76|721.25|712.15|18
1655298240000|2022-06-15 13:04:00|721.45|712.35|722.09|712.99|722.2|713.1|721.45|712.35|8
1655298250000|2022-06-15 13:04:10|722.05|712.95|721.59|712.49|722.09|712.99|721.51|712.41|19
1655298260000|2022-06-15 13:04:20|721.66|712.56|722.38|713.28|722.5|713.4|721.66|712.56|19
1655298270000|2022-06-15 13:04:30|722.41|713.31|722.76|713.66|722.98|713.88|722.41|713.31|20
1655298280000|2022-06-15 13:04:40|722.7|713.6|722.75|713.65|722.75|713.65|722.7|713.6|4
1655298290000|2022-06-15 13:04:50|722.9|713.8|722.55|713.45|722.9|713.8|722.05|712.95|4
1655298300000|2022-06-15 13:05:00|722.4|713.3|722.85|713.75|722.85|713.75|722.05|712.95|5
1655298310000|2022-06-15 13:05:10|722.8|713.7|722.8|713.7|722.9|713.8|722.8|713.7|4
1655298330000|2022-06-15 13:05:30|722.95|713.85|723.75|714.65|723.75|714.65|722.95|713.85|10
1655298340000|2022-06-15 13:05:40|723.7|714.6|723.7|714.6|723.75|714.65|723.7|714.6|5
1655298350000|2022-06-15 13:05:50|723.75|714.65|723.75|714.65|723.75|714.65|723.75|714.65|1
1655298360000|2022-06-15 13:06:00|723.95|714.85|723.64|714.54|723.96|714.86|723.64|714.54|6
1655298370000|2022-06-15 13:06:10|723.88|714.78|723.83|714.73|723.93|714.83|723.12|714.02|19
1655298380000|2022-06-15 13:06:20|723.84|714.74|724.08|714.98|724.15|715.05|723.84|714.74|12
1655298390000|2022-06-15 13:06:30|724.11|715.01|724.07|714.97|724.21|715.11|723.96|714.86|12
1655298400000|2022-06-15 13:06:40|724.08|714.98|723.22|714.12|724.08|714.98|723.21|714.11|13
1655298410000|2022-06-15 13:06:50|723.2|714.1|723.42|714.32|723.42|714.32|722.9|713.8|16
1655298420000|2022-06-15 13:07:00|723.63|714.53|723.89|714.79|723.9|714.8|723.63|714.53|18
1655298430000|2022-06-15 13:07:10|723.9|714.8|722.93|713.83|723.9|714.8|722.93|713.83|11
1655298440000|2022-06-15 13:07:20|723.05|713.95|723.85|714.75|723.9|714.8|723.05|713.95|17
1655298450000|2022-06-15 13:07:30|724.05|714.95|724.79|715.69|724.79|715.69|724.05|714.95|10
1655298460000|2022-06-15 13:07:40|724.7|715.6|724.55|715.45|724.7|715.6|724.12|715.02|12
1655298470000|2022-06-15 13:07:50|724.9|715.8|724.17|715.07|724.9|715.8|724.15|715.05|14
1655298480000|2022-06-15 13:08:00|724.15|715.05|724.05|714.95|724.32|715.22|724|714.9|10
1655298490000|2022-06-15 13:08:10|724.65|715.55|724.8|715.7|724.9|715.8|724.44|715.34|9
1655298500000|2022-06-15 13:08:20|724.85|715.75|724.85|715.75|724.85|715.75|724.85|715.75|1
1655298510000|2022-06-15 13:08:30|724.75|715.65|724.8|715.7|724.95|715.85|724.75|715.65|4
1655298520000|2022-06-15 13:08:40|725|715.9|724.93|715.83|725.06|715.96|724.8|715.7|9
1655298530000|2022-06-15 13:08:50|724.9|715.8|724.9|715.8|724.94|715.84|724.9|715.8|8
1655298540000|2022-06-15 13:09:00|725|715.9|726.05|716.95|726.05|716.95|724.85|715.75|10
1655298550000|2022-06-15 13:09:10|725.45|716.35|727.05|717.95|727.05|717.95|725.45|716.35|14
1655298560000|2022-06-15 13:09:20|727.15|718.05|726.1|717|727.15|718.05|726.1|717|20
1655298570000|2022-06-15 13:09:30|726.05|716.95|726|716.9|726.95|717.85|726|716.9|10
1655298580000|2022-06-15 13:09:40|726.05|716.95|726.7|717.6|727|717.9|725.8|716.7|9
1655298590000|2022-06-15 13:09:50|726.65|717.55|728.05|718.95|728.05|718.95|726.65|717.55|15
1655298600000|2022-06-15 13:10:00|728.3|719.2|729.05|719.95|729.05|719.95|727.55|718.45|18
1655298610000|2022-06-15 13:10:10|728.85|719.75|729.08|719.98|729.08|719.98|728.85|719.75|13
1655298620000|2022-06-15 13:10:20|729.07|719.97|728.85|719.75|729.07|719.97|728.8|719.7|9
1655298630000|2022-06-15 13:10:30|728.95|719.85|728.8|719.7|728.95|719.85|728.8|719.7|5
1655298640000|2022-06-15 13:10:40|728.82|719.72|730.63|721.53|730.63|721.53|728.82|719.72|21
1655298650000|2022-06-15 13:10:50|730.79|721.69|730.8|721.7|731.8|722.7|730.48|721.38|22
1655298660000|2022-06-15 13:11:00|731.05|721.95|731.06|721.96|731.74|722.64|730.9|721.8|10
1655298670000|2022-06-15 13:11:10|731.07|721.97|730.36|721.26|731.07|721.97|730.13|721.03|15
1655298680000|2022-06-15 13:11:20|730.51|721.41|729.75|720.65|730.62|721.52|729.75|720.65|18
1655298690000|2022-06-15 13:11:30|729.64|720.54|730.05|720.95|730.05|720.95|729.64|720.54|11
1655298700000|2022-06-15 13:11:40|729.9|720.8|730.05|720.95|730.05|720.95|729.8|720.7|3
1655298710000|2022-06-15 13:11:50|730.21|721.11|730.03|720.93|730.25|721.15|730.03|720.93|9
1655298720000|2022-06-15 13:12:00|730.09|720.99|729.15|720.05|730.1|721|728.99|719.89|21
1655298730000|2022-06-15 13:12:10|729.05|719.95|730.05|720.95|730.05|720.95|729.05|719.95|3
1655298740000|2022-06-15 13:12:20|729.95|720.85|730.35|721.25|730.55|721.45|729.95|720.85|5
1655298750000|2022-06-15 13:12:30|730.55|721.45|731.05|721.95|731.05|721.95|730.55|721.45|11
1655298760000|2022-06-15 13:12:40|731|721.9|729.17|720.07|731|721.9|729.14|720.04|19
1655298770000|2022-06-15 13:12:50|729.18|720.08|730.35|721.25|730.4|721.3|729.18|720.08|8
1655298780000|2022-06-15 13:13:00|730.1|721|730.08|720.98|730.13|721.03|730.05|720.95|9
1655298790000|2022-06-15 13:13:10|730.09|720.99|730.05|720.95|730.09|720.99|729.75|720.65|6
1655298810000|2022-06-15 13:13:30|729.85|720.75|729.09|719.99|729.86|720.76|729.09|719.99|14
1655298820000|2022-06-15 13:13:40|729.1|720|729.05|719.95|729.12|720.02|729.05|719.95|6
1655298830000|2022-06-15 13:13:50|729.55|720.45|729.65|720.55|729.65|720.55|729.55|720.45|2
1655298840000|2022-06-15 13:14:00|730.05|720.95|730.05|720.95|730.05|720.95|729.7|720.6|3
1655298850000|2022-06-15 13:14:10|729.98|720.88|731.2|722.1|731.78|722.68|729.98|720.88|30
1655298860000|2022-06-15 13:14:20|731.18|722.08|730.21|721.11|731.18|722.08|730.21|721.11|20
1655298870000|2022-06-15 13:14:30|730.24|721.14|730.05|720.95|730.8|721.7|730.05|720.95|9
1655298880000|2022-06-15 13:14:40|729.95|720.85|730.05|720.95|730.05|720.95|729.95|720.85|2
1655298890000|2022-06-15 13:14:50|730.2|721.1|729.7|720.6|730.2|721.1|729.7|720.6|9
1655298900000|2022-06-15 13:15:00|730.05|720.95|729.14|720.04|730.05|720.95|729.05|719.95|8
1655298910000|2022-06-15 13:15:10|729.17|720.07|729.05|719.95|729.56|720.46|729.05|719.95|7
1655298920000|2022-06-15 13:15:20|729.83|720.73|729.05|719.95|729.88|720.78|729.05|719.95|10
1655298930000|2022-06-15 13:15:30|729.15|720.05|728.24|719.14|729.15|720.05|728.14|719.04|20
1655298940000|2022-06-15 13:15:40|728.35|719.25|728.27|719.17|729.08|719.98|728.16|719.06|18
1655298950000|2022-06-15 13:15:50|728.26|719.16|728.28|719.18|729.05|719.95|728.05|718.95|19
1655298960000|2022-06-15 13:16:00|728.29|719.19|728.1|719|728.87|719.77|728.05|718.95|15
1655298970000|2022-06-15 13:16:10|728.13|719.03|728.05|718.95|728.14|719.04|727.05|717.95|23
1655298980000|2022-06-15 13:16:20|727.55|718.45|727.36|718.26|727.61|718.51|727.11|718.01|13
1655298990000|2022-06-15 13:16:30|727.5|718.4|727.7|718.6|727.7|718.6|727.5|718.4|2
1655299000000|2022-06-15 13:16:40|728.05|718.95|728.05|718.95|728.05|718.95|728.05|718.95|1
1655299010000|2022-06-15 13:16:50|728.2|719.1|728.05|718.95|728.2|719.1|728.05|718.95|4
1655299020000|2022-06-15 13:17:00|727.9|718.8|727.75|718.65|727.9|718.8|727.75|718.65|2
1655299030000|2022-06-15 13:17:10|728.15|719.05|729.05|719.95|729.05|719.95|728.15|719.05|4
1655299040000|2022-06-15 13:17:20|728.97|719.87|728.55|719.45|728.97|719.87|728.14|719.04|14
1655299050000|2022-06-15 13:17:30|728.56|719.46|729.05|719.95|729.05|719.95|728.55|719.45|5
1655299060000|2022-06-15 13:17:40|729.2|720.1|728.3|719.2|729.2|720.1|728.3|719.2|8
1655299070000|2022-06-15 13:17:50|728.44|719.34|728.15|719.05|728.44|719.34|728.12|719.02|13
1655299080000|2022-06-15 13:18:00|728.16|719.06|729.81|720.71|729.81|720.71|728.16|719.06|11
1655299090000|2022-06-15 13:18:10|729.71|720.61|731.05|721.95|731.05|721.95|729.71|720.61|6
1655299100000|2022-06-15 13:18:20|730.05|720.95|731.01|721.91|731.01|721.91|730.05|720.95|17
1655299110000|2022-06-15 13:18:30|730.45|721.35|729.2|720.1|730.45|721.35|729.2|720.1|25
1655299120000|2022-06-15 13:18:40|729.17|720.07|729.05|719.95|729.17|720.07|728.05|718.95|18
1655299140000|2022-06-15 13:19:00|728.96|719.86|730.05|720.95|730.05|720.95|728.96|719.86|10
1655299150000|2022-06-15 13:19:10|730.25|721.15|731.3|722.2|731.3|722.2|730.25|721.15|10
1655299160000|2022-06-15 13:19:20|731.09|721.99|733.11|724.01|734.05|724.95|731.09|721.99|25
1655299170000|2022-06-15 13:19:30|733.35|724.25|733.14|724.04|733.5|724.4|733.07|723.97|21
1655299180000|2022-06-15 13:19:40|733.05|723.95|733.07|723.97|733.2|724.1|732.9|723.8|17
1655299190000|2022-06-15 13:19:50|733.1|724|733.1|724|733.11|724.01|732.6|723.5|12
1655299200000|2022-06-15 13:20:00|733.83|724.73|733.05|723.95|733.91|724.81|733.05|723.95|13
1655299210000|2022-06-15 13:20:10|733.51|724.41|734.75|725.65|734.96|725.86|733.51|724.41|13
1655299220000|2022-06-15 13:20:20|734.05|724.95|735.05|725.95|735.05|725.95|734.05|724.95|22
1655299230000|2022-06-15 13:20:30|734.8|725.7|735.05|725.95|735.46|726.36|734.8|725.7|11
1655299240000|2022-06-15 13:20:40|734.85|725.75|735.35|726.25|735.35|726.25|733.98|724.88|23
1655299250000|2022-06-15 13:20:50|735.61|726.51|734.05|724.95|735.61|726.51|734.05|724.95|10
1655299260000|2022-06-15 13:21:00|734.14|725.04|733.09|723.99|734.16|725.06|733.09|723.99|11
1655299270000|2022-06-15 13:21:10|733.1|724|732.05|722.95|733.1|724|731.9|722.8|14
1655299280000|2022-06-15 13:21:20|731.8|722.7|732.05|722.95|732.05|722.95|731.05|721.95|5
1655299290000|2022-06-15 13:21:30|731.8|722.7|731.05|721.95|731.8|722.7|730.7|721.6|12
1655299300000|2022-06-15 13:21:40|730.45|721.35|730.11|721.01|730.99|721.89|730.05|720.95|17
1655299310000|2022-06-15 13:21:50|730.15|721.05|730|720.9|730.15|721.05|729.95|720.85|6
1655299320000|2022-06-15 13:22:00|730.05|720.95|729.05|719.95|730.05|720.95|728.95|719.85|12
1655299330000|2022-06-15 13:22:10|729.15|720.05|729.05|719.95|729.25|720.15|729.05|719.95|5
1655299340000|2022-06-15 13:22:20|728.95|719.85|727.55|718.45|729.08|719.98|727.05|717.95|19
1655299350000|2022-06-15 13:22:30|727.2|718.1|727.95|718.85|728.05|718.95|727.15|718.05|13
1655299360000|2022-06-15 13:22:40|728.05|718.95|728.05|718.95|728.05|718.95|727.85|718.75|3
1655299370000|2022-06-15 13:22:50|727.95|718.85|727.29|718.19|728.2|719.1|727.29|718.19|14
1655299380000|2022-06-15 13:23:00|727.45|718.35|726.65|717.55|727.45|718.35|726.59|717.49|17
1655299390000|2022-06-15 13:23:10|727.05|717.95|726.05|716.95|727.05|717.95|726.05|716.95|6
1655299400000|2022-06-15 13:23:20|726.22|717.12|727.56|718.46|727.72|718.62|726.2|717.1|17
1655299410000|2022-06-15 13:23:30|727.15|718.05|727.05|717.95|727.17|718.07|727.04|717.94|14
1655299420000|2022-06-15 13:23:40|727.15|718.05|727.05|717.95|727.15|718.05|727.05|717.95|6
1655299440000|2022-06-15 13:24:00|726.8|717.7|726.11|717.01|726.88|717.78|726.05|716.95|7
1655299450000|2022-06-15 13:24:10|726.17|717.07|726.05|716.95|726.21|717.11|725.85|716.75|8
1655299460000|2022-06-15 13:24:20|726.15|717.05|727.07|717.97|727.07|717.97|726.05|716.95|9
1655299470000|2022-06-15 13:24:30|727.08|717.98|726.9|717.8|727.08|717.98|726.9|717.8|3
1655299480000|2022-06-15 13:24:40|727.05|717.95|726.14|717.04|727.05|717.95|726.14|717.04|7
1655299490000|2022-06-15 13:24:50|726.25|717.15|725.89|716.79|726.25|717.15|725.89|716.79|6
1655299500000|2022-06-15 13:25:00|725.85|716.75|726.95|717.85|727.05|717.95|725.85|716.75|10
1655299510000|2022-06-15 13:25:10|726.88|717.78|727.05|717.95|727.08|717.98|726.85|717.75|11
1655299520000|2022-06-15 13:25:20|727.07|717.97|726.08|716.98|727.07|717.97|726.08|716.98|11
1655299530000|2022-06-15 13:25:30|725.71|716.61|725.4|716.3|725.71|716.61|725.05|715.95|13
1655299540000|2022-06-15 13:25:40|725.55|716.45|724.45|715.35|725.55|716.45|724.03|714.93|18
1655299550000|2022-06-15 13:25:50|724.05|714.95|724.06|714.96|724.16|715.06|724|714.9|7
1655299560000|2022-06-15 13:26:00|724.08|714.98|724.05|714.95|724.09|714.99|723.75|714.65|9
1655299600000|2022-06-15 13:26:40|724.15|715.05|724.05|714.95|724.15|715.05|724.05|714.95|2
1655299610000|2022-06-15 13:26:50|723.8|714.7|723.19|714.09|723.85|714.75|723.13|714.03|8
1655299620000|2022-06-15 13:27:00|723.2|714.1|724.05|714.95|724.05|714.95|723.2|714.1|8
1655299630000|2022-06-15 13:27:10|724.1|715|724.81|715.71|724.81|715.71|724.1|715|6
1655299640000|2022-06-15 13:27:20|724.84|715.74|724.84|715.74|724.91|715.81|724.84|715.74|8
1655299650000|2022-06-15 13:27:30|724.85|715.75|724.16|715.06|724.86|715.76|724.12|715.02|14
1655299660000|2022-06-15 13:27:40|724.15|715.05|724.55|715.45|724.55|715.45|723.9|714.8|17
1655299670000|2022-06-15 13:27:50|724.4|715.3|725.15|716.05|725.7|716.6|724.4|715.3|16
1655299680000|2022-06-15 13:28:00|725.08|715.98|724.81|715.71|725.1|716|724.7|715.6|8
1655299690000|2022-06-15 13:28:10|724.8|715.7|725.05|715.95|725.05|715.95|724.45|715.35|7
1655299700000|2022-06-15 13:28:20|725.01|715.91|725.06|715.96|725.08|715.98|725.01|715.91|6
1655299710000|2022-06-15 13:28:30|725.05|715.95|724.49|715.39|725.06|715.96|724.49|715.39|6
1655299720000|2022-06-15 13:28:40|724.11|715.01|724.06|714.96|724.11|715.01|724.06|714.96|9
1655299730000|2022-06-15 13:28:50|724.05|714.95|724.05|714.95|724.11|715.01|723.86|714.76|7
1655299740000|2022-06-15 13:29:00|724.08|714.98|724.05|714.95|724.09|714.99|723.75|714.65|11
1655299750000|2022-06-15 13:29:10|723.65|714.55|723.05|713.95|723.7|714.6|723.05|713.95|9
1655299760000|2022-06-15 13:29:20|723.55|714.45|723.9|714.8|724.05|714.95|723.55|714.45|5
1655299770000|2022-06-15 13:29:30|724.05|714.95|724.05|714.95|724.05|714.95|723.85|714.75|3
1655299780000|2022-06-15 13:29:40|724.16|715.06|725.05|715.95|725.05|715.95|724.16|715.06|3
1655299790000|2022-06-15 13:29:50|724.99|715.89|726.02|716.92|726.02|716.92|724.72|715.62|19
1655299800000|2022-06-15 13:30:00|725.65|716.55|727.03|717.93|727.07|717.97|725.65|716.55|13
1655299810000|2022-06-15 13:30:10|726.96|717.86|728.21|719.11|728.21|719.11|726.76|717.66|10
1655299820000|2022-06-15 13:30:20|728.4|719.3|728.21|719.11|729.06|719.96|728.14|719.04|17
1655299830000|2022-06-15 13:30:30|728.24|719.14|728.05|718.95|728.9|719.8|728.05|718.95|11
1655299840000|2022-06-15 13:30:40|728.15|719.05|727.06|717.96|728.15|719.05|726.95|717.85|20
1655299850000|2022-06-15 13:30:50|725.3|716.2|725.05|715.95|726.05|716.95|725.05|715.95|26
1655299860000|2022-06-15 13:31:00|725.25|716.15|724.05|714.95|725.25|716.15|724.05|714.95|4
1655299870000|2022-06-15 13:31:10|724.55|715.45|724.25|715.15|725.05|715.95|723.9|714.8|12
1655299880000|2022-06-15 13:31:20|724.75|715.65|725.85|716.75|725.9|716.8|724.05|714.95|11
1655299890000|2022-06-15 13:31:30|726.05|716.95|725.71|716.61|726.05|716.95|725.05|715.95|13
1655299900000|2022-06-15 13:31:40|725.72|716.62|725.95|716.85|726.05|716.95|725.72|716.62|6
1655299910000|2022-06-15 13:31:50|725.92|716.82|726.95|717.85|727.05|717.95|725.6|716.5|16
1655299920000|2022-06-15 13:32:00|727.08|717.98|726.05|716.95|727.09|717.99|726|716.9|17
1655299930000|2022-06-15 13:32:10|726.08|716.98|728.08|718.98|728.19|719.09|726.05|716.95|22
1655299940000|2022-06-15 13:32:20|728.07|718.97|728.9|719.8|729.55|720.45|728.07|718.97|18
1655299950000|2022-06-15 13:32:30|729.32|720.22|730.08|720.98|730.08|720.98|729.19|720.09|15
1655299960000|2022-06-15 13:32:40|730.05|720.95|728.9|719.8|730.06|720.96|728.9|719.8|21
1655299970000|2022-06-15 13:32:50|729.64|720.54|729.84|720.74|729.84|720.74|729.64|720.54|11
1655299980000|2022-06-15 13:33:00|729.75|720.65|729.05|719.95|729.76|720.66|728.25|719.15|14
1655299990000|2022-06-15 13:33:10|729.25|720.15|729.37|720.27|729.37|720.27|729.05|719.95|11
1655300000000|2022-06-15 13:33:20|729.38|720.28|729.55|720.45|729.8|720.7|728.9|719.8|22
1655300010000|2022-06-15 13:33:30|729.7|720.6|729.75|720.65|729.75|720.65|729.7|720.6|5
1655300020000|2022-06-15 13:33:40|729.55|720.45|729.01|719.91|729.55|720.45|729|719.9|17
1655300030000|2022-06-15 13:33:50|729.02|719.92|728.35|719.25|729.31|720.21|728.08|718.98|18
1655300040000|2022-06-15 13:34:00|728.11|719.01|727.05|717.95|728.11|719.01|727.05|717.95|19
1655300050000|2022-06-15 13:34:10|726.85|717.75|728.05|718.95|728.05|718.95|726.85|717.75|9
1655300060000|2022-06-15 13:34:20|727.88|718.78|728.59|719.49|728.65|719.55|727.88|718.78|8
1655300070000|2022-06-15 13:34:30|728.6|719.5|728.9|719.8|728.9|719.8|728.2|719.1|14
1655300080000|2022-06-15 13:34:40|728.83|719.73|728.75|719.65|729.05|719.95|728.75|719.65|7
1655300090000|2022-06-15 13:34:50|729.05|719.95|728.85|719.75|729.05|719.95|728.85|719.75|3
1655300100000|2022-06-15 13:35:00|728.75|719.65|729.05|719.95|729.05|719.95|728.75|719.65|6
1655300110000|2022-06-15 13:35:10|729.32|720.22|731.05|721.95|731.05|721.95|729.32|720.22|15
1655300120000|2022-06-15 13:35:20|730.85|721.75|732.05|722.95|732.05|722.95|730.85|721.75|13
1655300130000|2022-06-15 13:35:30|731.8|722.7|730.05|720.95|731.8|722.7|730.05|720.95|21
1655300140000|2022-06-15 13:35:40|729.05|719.95|730.05|720.95|730.05|720.95|729.05|719.95|20
1655300150000|2022-06-15 13:35:50|729.05|719.95|729.05|719.95|730.05|720.95|729.05|719.95|16
1655300160000|2022-06-15 13:36:00|729.4|720.3|729.1|720|729.4|720.3|729.05|719.95|15
1655300170000|2022-06-15 13:36:10|729.09|719.99|728.19|719.09|729.1|720|728.16|719.06|16
1655300180000|2022-06-15 13:36:20|728.16|719.06|727.01|717.91|728.3|719.2|726.94|717.84|21
1655300190000|2022-06-15 13:36:30|727.05|717.95|727.05|717.95|727.1|718|726.97|717.87|8
1655300200000|2022-06-15 13:36:40|727.08|717.98|727.08|717.98|727.08|717.98|726.75|717.65|9
1655300210000|2022-06-15 13:36:50|726.17|717.07|726.3|717.2|726.83|717.73|726.05|716.95|14
1655300220000|2022-06-15 13:37:00|726.38|717.28|726.85|717.75|726.85|717.75|726.05|716.95|11
1655300230000|2022-06-15 13:37:10|726.68|717.58|727.05|717.95|727.51|718.41|726.65|717.55|11
1655300240000|2022-06-15 13:37:20|727.09|717.99|727.05|717.95|727.09|717.99|726.75|717.65|7
1655300250000|2022-06-15 13:37:30|727.45|718.35|727.65|718.55|727.65|718.55|727.45|718.35|8
1655300260000|2022-06-15 13:37:40|727.9|718.8|727.2|718.1|727.93|718.83|727.2|718.1|6
1655300270000|2022-06-15 13:37:50|727.18|718.08|727.05|717.95|727.23|718.13|726.72|717.62|8
1655300280000|2022-06-15 13:38:00|727|717.9|726.05|716.95|727.2|718.1|726.05|716.95|10
1655300290000|2022-06-15 13:38:10|726.3|717.2|726.05|716.95|726.3|717.2|726.05|716.95|2
1655300300000|2022-06-15 13:38:20|725.95|716.85|725.13|716.03|726.15|717.05|725.13|716.03|7
1655300310000|2022-06-15 13:38:30|725.05|715.95|725.05|715.95|725.05|715.95|725.05|715.95|1
1655300320000|2022-06-15 13:38:40|725|715.9|725.85|716.75|725.85|716.75|725|715.9|5
1655300330000|2022-06-15 13:38:50|725.4|716.3|726.1|717|726.31|717.21|725.4|716.3|12
1655300340000|2022-06-15 13:39:00|726.05|716.95|726.1|717|726.36|717.26|725.95|716.85|12
1655300350000|2022-06-15 13:39:10|726.11|717.01|725.05|715.95|726.11|717.01|725.05|715.95|14
1655300360000|2022-06-15 13:39:20|725.09|715.99|725.28|716.18|725.41|716.31|725.05|715.95|7
1655300370000|2022-06-15 13:39:30|725.11|716.01|726.09|716.99|726.09|716.99|725.1|716|21
1655300380000|2022-06-15 13:39:40|725.5|716.4|726.08|716.98|726.22|717.12|725.5|716.4|23
1655300390000|2022-06-15 13:39:50|726.09|716.99|725.05|715.95|726.09|716.99|725|715.9|9
1655300400000|2022-06-15 13:40:00|725.26|716.16|726.05|716.95|726.75|717.65|725.26|716.16|21
1655300410000|2022-06-15 13:40:10|726.08|716.98|726.05|716.95|726.08|716.98|725.8|716.7|10
1655300420000|2022-06-15 13:40:20|725.85|716.75|726.09|716.99|726.12|717.02|725.8|716.7|13
1655300430000|2022-06-15 13:40:30|726.1|717|726.1|717|726.3|717.2|726.05|716.95|12
1655300440000|2022-06-15 13:40:40|726.09|716.99|726.08|716.98|726.2|717.1|725.95|716.85|8
1655300450000|2022-06-15 13:40:50|726.1|717|725.7|716.6|726.1|717|725.05|715.95|26
1655300460000|2022-06-15 13:41:00|726.05|716.95|727.05|717.95|727.05|717.95|726.05|716.95|11
1655300470000|2022-06-15 13:41:10|727.16|718.06|727.16|718.06|727.88|718.78|727.05|717.95|14
1655300480000|2022-06-15 13:41:20|727.18|718.08|728.05|718.95|728.05|718.95|727.16|718.06|10
1655300490000|2022-06-15 13:41:30|728|718.9|728.8|719.7|728.85|719.75|728|718.9|7
1655300500000|2022-06-15 13:41:40|728.65|719.55|729.05|719.95|729.05|719.95|728.05|718.95|10
1655300510000|2022-06-15 13:41:50|729.26|720.16|728.15|719.05|729.26|720.16|728.05|718.95|7
1655300520000|2022-06-15 13:42:00|728.05|718.95|729.15|720.05|729.15|720.05|728.05|718.95|5
1655300530000|2022-06-15 13:42:10|728.95|719.85|729.94|720.84|730.05|720.95|728.95|719.85|13
1655300540000|2022-06-15 13:42:20|729.93|720.83|729.6|720.5|729.94|720.84|729.32|720.22|23
1655300550000|2022-06-15 13:42:30|729.45|720.35|729.7|720.6|729.7|720.6|729.05|719.95|13
1655300560000|2022-06-15 13:42:40|730.05|720.95|731.05|721.95|731.3|722.2|730.05|720.95|11
1655300570000|2022-06-15 13:42:50|731.5|722.4|731.12|722.02|731.75|722.65|731.05|721.95|15
1655300580000|2022-06-15 13:43:00|731.09|721.99|731.05|721.95|731.7|722.6|731.05|721.95|22
1655300590000|2022-06-15 13:43:10|731.08|721.98|731.05|721.95|731.08|721.98|730.15|721.05|11
1655300600000|2022-06-15 13:43:20|731.1|722|731.05|721.95|731.15|722.05|731.05|721.95|12
1655300610000|2022-06-15 13:43:30|730.9|721.8|730.73|721.63|731.05|721.95|730.65|721.55|7
1655300620000|2022-06-15 13:43:40|730.2|721.1|730.23|721.13|730.53|721.43|730.18|721.08|15
1655300630000|2022-06-15 13:43:50|730.18|721.08|729.7|720.6|730.18|721.08|729.7|720.6|7
1655300640000|2022-06-15 13:44:00|729.65|720.55|730.05|720.95|730.05|720.95|729.65|720.55|3
1655300650000|2022-06-15 13:44:10|730.61|721.51|731.05|721.95|731.05|721.95|730.24|721.14|12
1655300660000|2022-06-15 13:44:20|731.1|722|731.09|721.99|731.12|722.02|731.05|721.95|7
1655300670000|2022-06-15 13:44:30|731.1|722|731.05|721.95|731.1|722|730.7|721.6|7
1655300680000|2022-06-15 13:44:40|731.2|722.1|731.09|721.99|731.2|722.1|731.05|721.95|10
1655300690000|2022-06-15 13:44:50|731.05|721.95|731.41|722.31|731.41|722.31|731.05|721.95|7
1655300700000|2022-06-15 13:45:00|731.86|722.76|731.34|722.24|732.05|722.95|731.17|722.07|11
1655300710000|2022-06-15 13:45:10|731.4|722.3|731.3|722.2|731.56|722.46|731.05|721.95|12
1655300720000|2022-06-15 13:45:20|731.05|721.95|731.05|721.95|731.2|722.1|731.05|721.95|5
1655300730000|2022-06-15 13:45:30|731.41|722.31|732.95|723.85|732.95|723.85|731.41|722.31|17
1655300740000|2022-06-15 13:45:40|733.05|723.95|732.15|723.05|733.25|724.15|732.15|723.05|18
1655300750000|2022-06-15 13:45:50|732.13|723.03|733.05|723.95|733.05|723.95|731.91|722.81|17
1655300760000|2022-06-15 13:46:00|732.4|723.3|734.05|724.95|734.06|724.96|732.2|723.1|21
1655300770000|2022-06-15 13:46:10|734.15|725.05|736.9|727.8|736.9|727.8|734.15|725.05|19
1655300780000|2022-06-15 13:46:20|736.09|726.99|736.05|726.95|736.09|726.99|735.03|725.93|16
1655300790000|2022-06-15 13:46:30|735.8|726.7|736.08|726.98|736.83|727.73|735.8|726.7|15
1655300800000|2022-06-15 13:46:40|736.05|726.95|735.2|726.1|736.21|727.11|735.2|726.1|14
1655300810000|2022-06-15 13:46:50|735.23|726.13|735.53|726.43|735.94|726.84|735.12|726.02|22
1655300820000|2022-06-15 13:47:00|735.09|725.99|735.08|725.98|735.86|726.76|735.05|725.95|19
1655300830000|2022-06-15 13:47:10|734.99|725.89|734.05|724.95|734.99|725.89|734.05|724.95|17
1655300840000|2022-06-15 13:47:20|733.85|724.75|734.09|724.99|734.09|724.99|733.85|724.75|5
1655300850000|2022-06-15 13:47:30|734.05|724.95|734.05|724.95|734.09|724.99|734.05|724.95|7
1655300860000|2022-06-15 13:47:40|734.09|724.99|733.05|723.95|734.09|724.99|732.45|723.35|19
1655300870000|2022-06-15 13:47:50|733|723.9|732.1|723|733|723.9|732.05|722.95|9
1655300880000|2022-06-15 13:48:00|732.15|723.05|731.7|722.6|733.05|723.95|731.7|722.6|8
1655300890000|2022-06-15 13:48:10|731.05|721.95|731.11|722.01|731.6|722.5|731.01|721.91|18
1655300900000|2022-06-15 13:48:20|731.13|722.03|732.05|722.95|732.05|722.95|731.05|721.95|13
1655300910000|2022-06-15 13:48:30|731.88|722.78|733.05|723.95|733.05|723.95|731.88|722.78|4
1655300920000|2022-06-15 13:48:40|733.1|724|733.5|724.4|733.5|724.4|732.85|723.75|6
1655300930000|2022-06-15 13:48:50|733.58|724.48|733.13|724.03|733.58|724.48|733.05|723.95|11
1655300940000|2022-06-15 13:49:00|733.11|724.01|734.05|724.95|734.05|724.95|733.02|723.92|15
1655300950000|2022-06-15 13:49:10|733.96|724.86|734.05|724.95|735.05|725.95|733.96|724.86|11
1655300960000|2022-06-15 13:49:20|734.17|725.07|734.15|725.05|735.05|725.95|734.05|724.95|22
1655300970000|2022-06-15 13:49:30|734.2|725.1|734.5|725.4|734.5|725.4|734.05|724.95|6
1655300980000|2022-06-15 13:49:40|734.51|725.41|734.6|725.5|734.6|725.5|734.51|725.41|3
1655300990000|2022-06-15 13:49:50|734.9|725.8|734.85|725.75|734.9|725.8|734.85|725.75|2
1655301000000|2022-06-15 13:50:00|734.8|725.7|735.09|725.99|735.2|726.1|734.8|725.7|9
1655301010000|2022-06-15 13:50:10|735.05|725.95|735.09|725.99|735.12|726.02|735|725.9|5
1655301020000|2022-06-15 13:50:20|734.99|725.89|734.98|725.88|735.15|726.05|734.98|725.88|6
1655301030000|2022-06-15 13:50:30|734.99|725.89|734.75|725.65|734.99|725.89|734.69|725.59|9
1655301040000|2022-06-15 13:50:40|734.6|725.5|736.75|727.65|736.83|727.73|734.6|725.5|16
1655301050000|2022-06-15 13:50:50|736.7|727.6|736.05|726.95|736.75|727.65|735.05|725.95|28
1655301060000|2022-06-15 13:51:00|735.9|726.8|735.6|726.5|736.06|726.96|735.05|725.95|14
1655301070000|2022-06-15 13:51:10|735.05|725.95|734.45|725.35|735.11|726.01|734.02|724.92|13
1655301080000|2022-06-15 13:51:20|735.05|725.95|736.05|726.95|736.05|726.95|734.99|725.89|19
1655301090000|2022-06-15 13:51:30|736.01|726.91|739.11|730.01|739.25|730.15|736.01|726.91|23
1655301100000|2022-06-15 13:51:40|739.05|729.95|740.05|730.95|740.05|730.95|739.05|729.95|19
1655301110000|2022-06-15 13:51:50|740.25|731.15|740.05|730.95|740.55|731.45|739.95|730.85|8
1655301120000|2022-06-15 13:52:00|739.85|730.75|739.25|730.15|740.38|731.28|739.17|730.07|18
1655301130000|2022-06-15 13:52:10|739.05|729.95|738.11|729.01|739.1|730|738.1|729|24
1655301140000|2022-06-15 13:52:20|738.12|729.02|738.06|728.96|739.02|729.92|738.05|728.95|16
1655301150000|2022-06-15 13:52:30|738.01|728.91|737.6|728.5|738.01|728.91|737.05|727.95|10
1655301160000|2022-06-15 13:52:40|737.65|728.55|737.7|728.6|738.05|728.95|737.65|728.55|6
1655301170000|2022-06-15 13:52:50|738.05|728.95|736.1|727|738.05|728.95|736.05|726.95|20
1655301180000|2022-06-15 13:53:00|735.95|726.85|737.47|728.37|737.91|728.81|735.95|726.85|16
1655301190000|2022-06-15 13:53:10|737.45|728.35|736.05|726.95|737.45|728.35|736|726.9|14
1655301200000|2022-06-15 13:53:20|736.2|727.1|737.05|727.95|737.05|727.95|736.05|726.95|5
1655301210000|2022-06-15 13:53:30|736.05|726.95|736.9|727.8|736.9|727.8|736.05|726.95|7
1655301220000|2022-06-15 13:53:40|736.05|726.95|736.35|727.25|736.55|727.45|736.05|726.95|5
1655301230000|2022-06-15 13:53:50|737.05|727.95|736.7|727.6|737.05|727.95|736.05|726.95|7
1655301240000|2022-06-15 13:54:00|736.6|727.5|736.65|727.55|736.9|727.8|736.6|727.5|5
1655301250000|2022-06-15 13:54:10|736.7|727.6|737.16|728.06|738.05|728.95|736.7|727.6|11
1655301260000|2022-06-15 13:54:20|737|727.9|736.7|727.6|737.05|727.95|736.65|727.55|4
1655301270000|2022-06-15 13:54:30|736.75|727.65|736.9|727.8|737.1|728|736.75|727.65|6
1655301280000|2022-06-15 13:54:40|736.94|727.84|737.07|727.97|737.72|728.62|736.9|727.8|17
1655301290000|2022-06-15 13:54:50|737.05|727.95|736.9|727.8|737.15|728.05|736.9|727.8|12
1655301300000|2022-06-15 13:55:00|736.93|727.83|738.05|728.95|738.31|729.21|736.75|727.65|19
1655301310000|2022-06-15 13:55:10|738.08|728.98|737.1|728|738.08|728.98|737.1|728|29
1655301320000|2022-06-15 13:55:20|737.05|727.95|738.51|729.41|738.55|729.45|737.05|727.95|14
1655301330000|2022-06-15 13:55:30|738.55|729.45|738.02|728.92|738.6|729.5|738.02|728.92|12
1655301340000|2022-06-15 13:55:40|738.03|728.93|738.05|728.95|738.71|729.61|737.61|728.51|18
1655301350000|2022-06-15 13:55:50|737.99|728.89|738.85|729.75|739.05|729.95|737.99|728.89|15
1655301360000|2022-06-15 13:56:00|738.86|729.76|740.42|731.32|740.5|731.4|738.85|729.75|14
1655301370000|2022-06-15 13:56:10|740.44|731.34|739.14|730.04|740.75|731.65|739.14|730.04|18
1655301380000|2022-06-15 13:56:20|739.13|730.03|738.04|728.94|739.13|730.03|738.04|728.94|15
1655301390000|2022-06-15 13:56:30|738.05|728.95|737.7|728.6|738.05|728.95|737.6|728.5|5
1655301400000|2022-06-15 13:56:40|737.75|728.65|737.12|728.02|737.77|728.67|737.05|727.95|19
1655301410000|2022-06-15 13:56:50|737.13|728.03|737.05|727.95|737.15|728.05|737.05|727.95|8
1655301420000|2022-06-15 13:57:00|737.1|728|737.05|727.95|737.5|728.4|737.05|727.95|7
1655301430000|2022-06-15 13:57:10|737.25|728.15|737.05|727.95|737.42|728.32|737.05|727.95|5
1655301440000|2022-06-15 13:57:20|737.09|727.99|737.05|727.95|737.46|728.36|736.83|727.73|17
1655301450000|2022-06-15 13:57:30|737.09|727.99|737.84|728.74|737.84|728.74|736.95|727.85|13
1655301460000|2022-06-15 13:57:40|737.86|728.76|737.05|727.95|737.86|728.76|737.05|727.95|9
1655301470000|2022-06-15 13:57:50|736.9|727.8|737.46|728.36|737.46|728.36|736.9|727.8|16
1655301480000|2022-06-15 13:58:00|737.35|728.25|737.3|728.2|737.86|728.76|736.85|727.75|13
1655301490000|2022-06-15 13:58:10|737.05|727.95|737.1|728|737.66|728.56|736.9|727.8|13
1655301500000|2022-06-15 13:58:20|737.09|727.99|736.75|727.65|737.12|728.02|736.75|727.65|6
1655301510000|2022-06-15 13:58:30|736.8|727.7|737.05|727.95|737.76|728.66|736.8|727.7|11
1655301520000|2022-06-15 13:58:40|736.9|727.8|737.63|728.53|737.68|728.58|736.9|727.8|17
1655301530000|2022-06-15 13:58:50|737.64|728.54|737.2|728.1|737.73|728.63|736.95|727.85|21
1655301540000|2022-06-15 13:59:00|737.05|727.95|737.08|727.98|737.81|728.71|737.05|727.95|15
1655301550000|2022-06-15 13:59:10|736.55|727.45|737.05|727.95|737.08|727.98|736.55|727.45|11
1655301560000|2022-06-15 13:59:20|737.36|728.26|737.09|727.99|737.49|728.39|736.98|727.88|14
1655301570000|2022-06-15 13:59:30|736.97|727.87|736.7|727.6|737.22|728.12|736.7|727.6|18
1655301580000|2022-06-15 13:59:40|736.85|727.75|736.8|727.7|736.91|727.81|736.76|727.66|6
1655301590000|2022-06-15 13:59:50|737.37|728.27|737.93|728.83|737.93|728.83|737.05|727.95|15
1655301600000|2022-06-15 14:00:00|737.95|728.85|740.05|730.95|740.05|730.95|737.95|728.85|20
1655301610000|2022-06-15 14:00:10|740.08|730.98|739.74|730.64|740.08|730.98|739.08|729.98|12
1655301620000|2022-06-15 14:00:20|740.2|731.1|741.9|732.8|742.05|732.95|740.2|731.1|22
1655301630000|2022-06-15 14:00:30|741.77|732.67|742.05|732.95|742.07|732.97|741.73|732.63|18
1655301640000|2022-06-15 14:00:40|741.8|732.7|741.76|732.66|742.08|732.98|741.7|732.6|12
1655301650000|2022-06-15 14:00:50|741.7|732.6|743.05|733.95|743.05|733.95|741.15|732.05|20
1655301660000|2022-06-15 14:01:00|742.8|733.7|743.05|733.95|743.79|734.69|742.8|733.7|13
1655301670000|2022-06-15 14:01:10|743.34|734.24|743.85|734.75|743.85|734.75|743.34|734.24|8
1655301680000|2022-06-15 14:01:20|744.02|734.92|743.13|734.03|744.15|735.05|743.11|734.01|19
1655301690000|2022-06-15 14:01:30|743.14|734.04|742.05|732.95|743.14|734.04|742.05|732.95|14
1655301700000|2022-06-15 14:01:40|742|732.9|741.05|731.95|742.02|732.92|740.33|731.23|15
1655301710000|2022-06-15 14:01:50|740.6|731.5|741.5|732.4|741.75|732.65|740.6|731.5|5
1655301720000|2022-06-15 14:02:00|741.56|732.46|740.85|731.75|741.56|732.46|740.35|731.25|13
1655301730000|2022-06-15 14:02:10|740.05|730.95|740.9|731.8|740.9|731.8|740.05|730.95|9
1655301740000|2022-06-15 14:02:20|741.05|731.95|741.05|731.95|741.71|732.61|741.05|731.95|8
1655301750000|2022-06-15 14:02:30|741.32|732.22|741.05|731.95|741.33|732.23|741.05|731.95|8
1655301760000|2022-06-15 14:02:40|741.09|731.99|741.09|731.99|741.1|732|741.05|731.95|5
1655301770000|2022-06-15 14:02:50|740.9|731.8|741.03|731.93|741.03|731.93|740.05|730.95|17
1655301780000|2022-06-15 14:03:00|741.04|731.94|740.75|731.65|741.05|731.95|740.25|731.15|16
1655301790000|2022-06-15 14:03:10|740.97|731.87|741.55|732.45|741.74|732.64|740.86|731.76|19
1655301800000|2022-06-15 14:03:20|741.05|731.95|741.13|732.03|741.55|732.45|741.05|731.95|7
1655301810000|2022-06-15 14:03:30|741.12|732.02|740.85|731.75|741.12|732.02|740.85|731.75|14
1655301820000|2022-06-15 14:03:40|740.86|731.76|741.05|731.95|741.61|732.51|740.75|731.65|12
1655301830000|2022-06-15 14:03:50|741.32|732.22|741.65|732.55|741.65|732.55|741.32|732.22|10
1655301850000|2022-06-15 14:04:10|741.75|732.65|742.07|732.97|742.77|733.67|741.75|732.65|17
1655301860000|2022-06-15 14:04:20|742.08|732.98|742.05|732.95|742.08|732.98|742.05|732.95|4
1655301870000|2022-06-15 14:04:30|742.43|733.33|742.51|733.41|742.59|733.49|742.14|733.04|18
1655301880000|2022-06-15 14:04:40|742.52|733.42|742.14|733.04|742.78|733.68|742.07|732.97|22
1655301890000|2022-06-15 14:04:50|742.13|733.03|742.1|733|742.63|733.53|742.05|732.95|25
1655301900000|2022-06-15 14:05:00|742.11|733.01|742.05|732.95|742.15|733.05|742.05|732.95|9
1655301910000|2022-06-15 14:05:10|742.3|733.2|742.05|732.95|743.05|733.95|742.05|732.95|13
1655301920000|2022-06-15 14:05:20|742.13|733.03|741.11|732.01|742.18|733.08|741.11|732.01|20
1655301930000|2022-06-15 14:05:30|741.12|732.02|740.72|731.62|741.12|732.02|740.63|731.53|20
1655301940000|2022-06-15 14:05:40|740.85|731.75|740.65|731.55|740.85|731.75|740.05|730.95|20
1655301950000|2022-06-15 14:05:50|740.58|731.48|740.05|730.95|740.58|731.48|740.05|730.95|3
1655301960000|2022-06-15 14:06:00|739.95|730.85|740.05|730.95|740.05|730.95|739.95|730.85|2
1655301970000|2022-06-15 14:06:10|739.9|730.8|740.05|730.95|740.05|730.95|739.9|730.8|2
1655301980000|2022-06-15 14:06:20|739.95|730.85|740.6|731.5|740.6|731.5|739.95|730.85|5
1655301990000|2022-06-15 14:06:30|741.05|731.95|743.05|733.95|743.05|733.95|740.89|731.79|28
1655302000000|2022-06-15 14:06:40|743.08|733.98|742.05|732.95|743.08|733.98|741.85|732.75|19
1655302010000|2022-06-15 14:06:50|742.08|732.98|743.22|734.12|743.57|734.47|742.05|732.95|20
1655302020000|2022-06-15 14:07:00|743.1|734|744.2|735.1|744.31|735.21|742.85|733.75|11
1655302030000|2022-06-15 14:07:10|744.07|734.97|746.05|736.95|746.05|736.95|744.03|734.93|20
1655302040000|2022-06-15 14:07:20|745.65|736.55|744.1|735|745.65|736.55|744.05|734.95|28
1655302050000|2022-06-15 14:07:30|744.09|734.99|744.75|735.65|744.75|735.65|744.05|734.95|8
1655302060000|2022-06-15 14:07:40|744.7|735.6|744.04|734.94|744.7|735.6|744.04|734.94|19
1655302070000|2022-06-15 14:07:50|744.05|734.95|743.8|734.7|744.12|735.02|743.8|734.7|17
1655302080000|2022-06-15 14:08:00|743.77|734.67|744.05|734.95|744.11|735.01|743.05|733.95|17
1655302090000|2022-06-15 14:08:10|744.5|735.4|744.07|734.97|744.66|735.56|743.85|734.75|12
1655302100000|2022-06-15 14:08:20|744.08|734.98|742.18|733.08|744.08|734.98|742.14|733.04|19
1655302110000|2022-06-15 14:08:30|742.16|733.06|741.5|732.4|742.16|733.06|741.5|732.4|13
1655302120000|2022-06-15 14:08:40|741.46|732.36|740.05|730.95|741.46|732.36|739.97|730.87|24
1655302130000|2022-06-15 14:08:50|740.1|731|740.05|730.95|740.45|731.35|740.05|730.95|3
1655302140000|2022-06-15 14:09:00|740.2|731.1|740.05|730.95|740.2|731.1|739.23|730.13|13
1655302150000|2022-06-15 14:09:10|740|730.9|741.13|732.03|741.55|732.45|740|730.9|18
1655302160000|2022-06-15 14:09:20|741.05|731.95|741.05|731.95|741.51|732.41|740.85|731.75|15
1655302170000|2022-06-15 14:09:30|740.05|730.95|739.8|730.7|740.25|731.15|739.8|730.7|12
1655302180000|2022-06-15 14:09:40|739.75|730.65|741.05|731.95|741.05|731.95|739.75|730.65|12
1655302190000|2022-06-15 14:09:50|741.15|732.05|740.14|731.04|741.15|732.05|740.14|731.04|8
1655302200000|2022-06-15 14:10:00|740.16|731.06|740.1|731|740.61|731.51|740.1|731|14
1655302210000|2022-06-15 14:10:10|740.17|731.07|740.8|731.7|740.97|731.87|739.94|730.84|12
1655302220000|2022-06-15 14:10:20|740.2|731.1|740.05|730.95|740.85|731.75|740.05|730.95|8
1655302230000|2022-06-15 14:10:30|740.1|731|740.1|731|740.89|731.79|740.05|730.95|8
1655302240000|2022-06-15 14:10:40|739.9|730.8|740.35|731.25|740.72|731.62|739.9|730.8|8
1655302250000|2022-06-15 14:10:50|740.7|731.6|740.05|730.95|740.8|731.7|740|730.9|11
1655302260000|2022-06-15 14:11:00|740|730.9|740.09|730.99|740.26|731.16|740|730.9|5
1655302270000|2022-06-15 14:11:10|740.13|731.03|740.05|730.95|740.78|731.68|740.05|730.95|12
1655302280000|2022-06-15 14:11:20|740.15|731.05|740.05|730.95|740.15|731.05|739.8|730.7|5
1655302290000|2022-06-15 14:11:30|739.05|729.95|739.05|729.95|740.06|730.96|739.05|729.95|23
1655302300000|2022-06-15 14:11:40|739.45|730.35|739.05|729.95|739.5|730.4|739.05|729.95|10
1655302310000|2022-06-15 14:11:50|738.95|729.85|739.47|730.37|739.55|730.45|738.9|729.8|9
1655302320000|2022-06-15 14:12:00|739.57|730.47|738.7|729.6|739.57|730.47|738.7|729.6|14
1655302330000|2022-06-15 14:12:10|738.05|728.95|738.55|729.45|738.55|729.45|738|728.9|9
1655302340000|2022-06-15 14:12:20|738.85|729.75|738.13|729.03|739.05|729.95|738.05|728.95|16
1655302350000|2022-06-15 14:12:30|738.07|728.97|737.6|728.5|738.07|728.97|737.32|728.22|11
1655302360000|2022-06-15 14:12:40|738|728.9|737.77|728.67|738.05|728.95|737.75|728.65|7
1655302370000|2022-06-15 14:12:50|737.78|728.68|738.55|729.45|738.55|729.45|737.6|728.5|10
1655302380000|2022-06-15 14:13:00|738.85|729.75|739.12|730.02|739.2|730.1|738.8|729.7|14
1655302390000|2022-06-15 14:13:10|739.11|730.01|739.45|730.35|739.55|730.45|738.8|729.7|19
1655302400000|2022-06-15 14:13:20|739.3|730.2|738.85|729.75|739.77|730.67|738.85|729.75|31
1655302410000|2022-06-15 14:13:30|739.05|729.95|739.05|729.95|739.1|730|738.7|729.6|6
1655302420000|2022-06-15 14:13:40|738.05|728.95|738.12|729.02|738.42|729.32|738.05|728.95|8
1655302430000|2022-06-15 14:13:50|738.1|729|737.75|728.65|738.15|729.05|737.75|728.65|10
1655302440000|2022-06-15 14:14:00|737.78|728.68|738.05|728.95|738.15|729.05|737.75|728.65|11
1655302450000|2022-06-15 14:14:10|738.82|729.72|738.55|729.45|738.86|729.76|738.05|728.95|8
1655302460000|2022-06-15 14:14:20|739.05|729.95|738.8|729.7|739.05|729.95|738.8|729.7|3
1655302470000|2022-06-15 14:14:30|738.85|729.75|738.65|729.55|739.05|729.95|738.56|729.46|10
1655302480000|2022-06-15 14:14:40|738.17|729.07|738.05|728.95|738.26|729.16|738.05|728.95|12
1655302490000|2022-06-15 14:14:50|738.35|729.25|738.09|728.99|738.35|729.25|738.08|728.98|10
1655302500000|2022-06-15 14:15:00|737.75|728.65|738.05|728.95|738.05|728.95|736.99|727.89|25
1655302510000|2022-06-15 14:15:10|738|728.9|737.31|728.21|738.26|729.16|737.05|727.95|24
1655302520000|2022-06-15 14:15:20|737.33|728.23|737.05|727.95|737.34|728.24|737.05|727.95|5
1655302530000|2022-06-15 14:15:30|736.8|727.7|736.23|727.13|737.09|727.99|736.17|727.07|8
1655302540000|2022-06-15 14:15:40|736.21|727.11|735.09|725.99|736.31|727.21|735.05|725.95|19
1655302550000|2022-06-15 14:15:50|735.08|725.98|733.11|724.01|735.08|725.98|733.05|723.95|17
1655302560000|2022-06-15 14:16:00|733.1|724|733.05|723.95|734.05|724.95|733.05|723.95|10
1655302570000|2022-06-15 14:16:10|733.18|724.08|732.97|723.87|734.05|724.95|732.95|723.85|10
1655302580000|2022-06-15 14:16:20|733.04|723.94|733.78|724.68|733.78|724.68|732.45|723.35|9
1655302590000|2022-06-15 14:16:30|733.89|724.79|734.05|724.95|734.05|724.95|733.25|724.15|7
1655302600000|2022-06-15 14:16:40|734.08|724.98|733.75|724.65|734.08|724.98|733.75|724.65|4
1655302610000|2022-06-15 14:16:50|733.5|724.4|734.05|724.95|734.05|724.95|733.5|724.4|4
1655302620000|2022-06-15 14:17:00|734.72|725.62|734.85|725.75|735.11|726.01|734.2|725.1|17
1655302630000|2022-06-15 14:17:10|735.05|725.95|735.05|725.95|735.05|725.95|734.55|725.45|3
1655302640000|2022-06-15 14:17:20|734.95|725.85|735.82|726.72|735.86|726.76|734.95|725.85|9
1655302650000|2022-06-15 14:17:30|735.77|726.67|736.05|726.95|736.05|726.95|735.4|726.3|10
1655302660000|2022-06-15 14:17:40|735.96|726.86|734.09|724.99|736.05|726.95|734.09|724.99|13
1655302670000|2022-06-15 14:17:50|734.13|725.03|734.08|724.98|734.18|725.08|733.93|724.83|19
1655302680000|2022-06-15 14:18:00|733.9|724.8|733.78|724.68|734.05|724.95|732.95|723.85|12
1655302690000|2022-06-15 14:18:10|733.05|723.95|733.55|724.45|733.81|724.71|733.05|723.95|9
1655302700000|2022-06-15 14:18:20|733.75|724.65|734.05|724.95|734.08|724.98|733.75|724.65|5
1655302710000|2022-06-15 14:18:30|734.07|724.97|733.65|724.55|734.08|724.98|733.65|724.55|3
1655302720000|2022-06-15 14:18:40|733.85|724.75|733.92|724.82|734.06|724.96|733.35|724.25|17
1655302730000|2022-06-15 14:18:50|733.87|724.77|733.73|724.63|733.88|724.78|733.05|723.95|22
1655302740000|2022-06-15 14:19:00|733.74|724.64|734.82|725.72|734.82|725.72|733|723.9|21
1655302750000|2022-06-15 14:19:10|734.84|725.74|733.15|724.05|734.85|725.75|733.14|724.04|12
1655302760000|2022-06-15 14:19:20|733.13|724.03|732.03|722.93|733.2|724.1|732.03|722.93|23
1655302770000|2022-06-15 14:19:30|731.98|722.88|732|722.9|732|722.9|731.3|722.2|20
1655302780000|2022-06-15 14:19:40|732.01|722.91|732.05|722.95|732.05|722.95|731.86|722.76|8
1655302790000|2022-06-15 14:19:50|731.73|722.63|731.05|721.95|731.73|722.63|730.61|721.51|15
1655302800000|2022-06-15 14:20:00|730.92|721.82|730.05|720.95|730.95|721.85|729.6|720.5|21
1655302810000|2022-06-15 14:20:10|729.97|720.87|729.47|720.37|729.98|720.88|728.9|719.8|23
1655302820000|2022-06-15 14:20:20|729.44|720.34|728.6|719.5|729.45|720.35|728.6|719.5|11
1655302830000|2022-06-15 14:20:30|729.05|719.95|728.1|719|729.05|719.95|728.1|719|16
1655302840000|2022-06-15 14:20:40|728.09|718.99|728.05|718.95|728.12|719.02|727.95|718.85|15
1655302850000|2022-06-15 14:20:50|727.95|718.85|729|719.9|729.16|720.06|727.7|718.6|21
1655302860000|2022-06-15 14:21:00|729.06|719.96|730.05|720.95|730.05|720.95|729.04|719.94|21
1655302870000|2022-06-15 14:21:10|729.95|720.85|730.75|721.65|730.9|721.8|729.95|720.85|7
1655302880000|2022-06-15 14:21:20|730.86|721.76|730.45|721.35|730.86|721.76|729.9|720.8|24
1655302890000|2022-06-15 14:21:30|731.05|721.95|731.1|722|731.47|722.37|730.25|721.15|27
1655302900000|2022-06-15 14:21:40|731.04|721.94|730.7|721.6|731.04|721.94|730.57|721.47|14
1655302910000|2022-06-15 14:21:50|731.05|721.95|731.05|721.95|731.83|722.73|731.05|721.95|7
1655302920000|2022-06-15 14:22:00|731.1|722|731.09|721.99|731.13|722.03|731.05|721.95|12
1655302930000|2022-06-15 14:22:10|731|721.9|731.78|722.68|731.78|722.68|731|721.9|6
1655302940000|2022-06-15 14:22:20|731.79|722.69|731.76|722.66|731.85|722.75|731.65|722.55|17
1655302950000|2022-06-15 14:22:30|731.9|722.8|731.86|722.76|731.95|722.85|731.85|722.75|12
1655302960000|2022-06-15 14:22:40|731.47|722.37|730.75|721.65|731.47|722.37|730.75|721.65|13
1655302970000|2022-06-15 14:22:50|730.5|721.4|729.8|720.7|730.5|721.4|729.8|720.7|7
1655302980000|2022-06-15 14:23:00|729.58|720.48|728.12|719.02|729.58|720.48|728.07|718.97|18
1655302990000|2022-06-15 14:23:10|728.05|718.95|728.05|718.95|728.15|719.05|727.9|718.8|5
1655303000000|2022-06-15 14:23:20|727.75|718.65|727.23|718.13|727.8|718.7|727.05|717.95|10
1655303010000|2022-06-15 14:23:30|727.2|718.1|726.12|717.02|727.2|718.1|726.05|716.95|7
1655303020000|2022-06-15 14:23:40|726.07|716.97|726.6|717.5|726.86|717.76|725.85|716.75|35
1655303030000|2022-06-15 14:23:50|726.55|717.45|728.05|718.95|728.07|718.97|726.5|717.4|17
1655303040000|2022-06-15 14:24:00|728.01|718.91|729.18|720.08|730.05|720.95|728.01|718.91|23
1655303050000|2022-06-15 14:24:10|729.17|720.07|728.95|719.85|729.56|720.46|728.95|719.85|19
1655303060000|2022-06-15 14:24:20|728.83|719.73|729.4|720.3|729.4|720.3|728.81|719.71|19
1655303070000|2022-06-15 14:24:30|729.85|720.75|730.07|720.97|730.08|720.98|729.78|720.68|17
1655303080000|2022-06-15 14:24:40|730.05|720.95|730.05|720.95|730.85|721.75|730.05|720.95|17
1655303090000|2022-06-15 14:24:50|729.85|720.75|730.05|720.95|730.08|720.98|729.85|720.75|6
1655303100000|2022-06-15 14:25:00|729.9|720.8|729.92|720.82|730.05|720.95|729.9|720.8|11
1655303110000|2022-06-15 14:25:10|729.93|720.83|730.85|721.75|730.85|721.75|729.7|720.6|11
1655303120000|2022-06-15 14:25:20|730.81|721.71|729.98|720.88|730.81|721.71|729.98|720.88|16
1655303130000|2022-06-15 14:25:30|730|720.9|730.08|720.98|730.08|720.98|730|720.9|6
1655303140000|2022-06-15 14:25:40|730.07|720.97|730.05|720.95|730.08|720.98|729.65|720.55|6
1655303150000|2022-06-15 14:25:50|729.9|720.8|729.15|720.05|730|720.9|729.14|720.04|16
1655303160000|2022-06-15 14:26:00|728.75|719.65|728.9|719.8|728.9|719.8|728.05|718.95|7
1655303170000|2022-06-15 14:26:10|728.84|719.74|729.05|719.95|729.1|720|728.84|719.74|12
1655303180000|2022-06-15 14:26:20|729.5|720.4|728.1|719|729.51|720.41|728.05|718.95|21
1655303190000|2022-06-15 14:26:30|726.18|717.08|724.07|714.97|726.18|717.08|723.05|713.95|22
1655303200000|2022-06-15 14:26:40|724.08|714.98|724.05|714.95|724.08|714.98|723.06|713.96|24
1655303210000|2022-06-15 14:26:50|724.1|715|724.25|715.15|724.65|715.55|724.1|715|14
1655303220000|2022-06-15 14:27:00|724.75|715.65|724.07|714.97|724.75|715.65|724.05|714.95|13
1655303230000|2022-06-15 14:27:10|724.08|714.98|724.08|714.98|724.1|715|723.97|714.87|10
1655303240000|2022-06-15 14:27:20|724.05|714.95|724.1|715|724.14|715.04|724|714.9|19
1655303250000|2022-06-15 14:27:30|724.07|714.97|723.72|714.62|724.1|715|723.71|714.61|20
1655303260000|2022-06-15 14:27:40|723.73|714.63|724.06|714.96|724.07|714.97|723.73|714.63|15
1655303270000|2022-06-15 14:27:50|724.07|714.97|723.16|714.06|724.07|714.97|723.05|713.95|12
1655303280000|2022-06-15 14:28:00|723.11|714.01|723.95|714.85|723.95|714.85|723.05|713.95|16
1655303290000|2022-06-15 14:28:10|723.92|714.82|723.12|714.02|723.92|714.82|723.12|714.02|30
1655303300000|2022-06-15 14:28:20|723.13|714.03|723.05|713.95|723.13|714.03|722.9|713.8|5
1655303310000|2022-06-15 14:28:30|723|713.9|723.05|713.95|723.08|713.98|723|713.9|4
1655303320000|2022-06-15 14:28:40|722.55|713.45|722.95|713.85|722.96|713.86|722.05|712.95|17
1655303330000|2022-06-15 14:28:50|723.05|713.95|723.06|713.96|723.56|714.46|722.95|713.85|19
1655303340000|2022-06-15 14:29:00|723.07|713.97|723.08|713.98|723.1|714|722.76|713.66|18
1655303350000|2022-06-15 14:29:10|723.05|713.95|723.1|714|723.89|714.79|723.05|713.95|8
1655303360000|2022-06-15 14:29:20|723.05|713.95|723.05|713.95|723.1|714|723.05|713.95|5
1655303370000|2022-06-15 14:29:30|722.96|713.86|723.07|713.97|723.07|713.97|722.9|713.8|6
1655303380000|2022-06-15 14:29:40|723.06|713.96|722.18|713.08|723.07|713.97|722.05|712.95|12
1655303390000|2022-06-15 14:29:50|722.19|713.09|722.96|713.86|722.96|713.86|722.18|713.08|11
1655303400000|2022-06-15 14:30:00|723.05|713.95|722.13|713.03|723.05|713.95|722.1|713|11
1655303410000|2022-06-15 14:30:10|722.15|713.05|722.05|712.95|722.15|713.05|721.22|712.12|22
1655303420000|2022-06-15 14:30:20|721.55|712.45|721.51|712.41|721.55|712.45|720.8|711.7|24
1655303430000|2022-06-15 14:30:30|721.52|712.42|721.56|712.46|721.67|712.57|721.05|711.95|17
1655303440000|2022-06-15 14:30:40|721.05|711.95|721.1|712|721.54|712.44|721.01|711.91|18
1655303450000|2022-06-15 14:30:50|720.95|711.85|720.29|711.19|721.11|712.01|720.29|711.19|3
1655303460000|2022-06-15 14:31:00|720.22|711.12|720.05|710.95|720.22|711.12|719.83|710.73|18
1655303470000|2022-06-15 14:31:10|720.16|711.06|720.84|711.74|720.91|711.81|719.98|710.88|16
1655303480000|2022-06-15 14:31:20|720.85|711.75|721.05|711.95|721.09|711.99|720.55|711.45|10
1655303490000|2022-06-15 14:31:30|720.55|711.45|720.15|711.05|720.6|711.5|720.05|710.95|4
1655303500000|2022-06-15 14:31:40|720.1|711|720.13|711.03|720.15|711.05|720.1|711|11
1655303510000|2022-06-15 14:31:50|720.1|711|721.08|711.98|721.09|711.99|720.1|711|15
1655303520000|2022-06-15 14:32:00|721.05|711.95|721.05|711.95|721.35|712.25|721.05|711.95|9
1655303530000|2022-06-15 14:32:10|721.1|712|721.05|711.95|721.1|712|720.7|711.6|7
1655303540000|2022-06-15 14:32:20|720.85|711.75|721.77|712.67|721.77|712.67|720.85|711.75|6
1655303550000|2022-06-15 14:32:30|721.86|712.76|723.05|713.95|723.05|713.95|721.77|712.67|17
1655303560000|2022-06-15 14:32:40|723.08|713.98|723.6|714.5|724.05|714.95|723.08|713.98|10
1655303570000|2022-06-15 14:32:50|723.48|714.38|724.02|714.92|724.02|714.92|723.07|713.97|18
1655303580000|2022-06-15 14:33:00|724.05|714.95|723.18|714.08|724.05|714.95|723.05|713.95|9
1655303590000|2022-06-15 14:33:10|723.56|714.46|723.05|713.95|723.8|714.7|722.9|713.8|13
1655303600000|2022-06-15 14:33:20|723|713.9|723.08|713.98|723.08|713.98|722.92|713.82|6
1655303610000|2022-06-15 14:33:30|723.1|714|723.05|713.95|723.1|714|722.75|713.65|5
1655303620000|2022-06-15 14:33:40|722.65|713.55|722.7|713.6|722.7|713.6|722.65|713.55|2
1655303630000|2022-06-15 14:33:50|722.75|713.65|722.2|713.1|722.75|713.65|722.17|713.07|7
1655303640000|2022-06-15 14:34:00|722.18|713.08|721.65|712.55|722.18|713.08|721.65|712.55|7
1655303650000|2022-06-15 14:34:10|721.55|712.45|722.01|712.91|722.25|713.15|721.55|712.45|7
1655303660000|2022-06-15 14:34:20|722.06|712.96|723.07|713.97|723.07|713.97|722.06|712.96|15
1655303670000|2022-06-15 14:34:30|722.88|713.78|722.87|713.77|722.88|713.78|722.87|713.77|2
1655303680000|2022-06-15 14:34:40|722.86|713.76|722.91|713.81|722.92|713.82|722.86|713.76|7
1655303690000|2022-06-15 14:34:50|722.92|713.82|722.85|713.75|722.92|713.82|722.6|713.5|9
1655303700000|2022-06-15 14:35:00|722.9|713.8|722.85|713.75|723.05|713.95|722.85|713.75|3
1655303710000|2022-06-15 14:35:10|723.05|713.95|723.08|713.98|723.26|714.16|723.05|713.95|9
1655303720000|2022-06-15 14:35:20|723.09|713.99|722.22|713.12|723.09|713.99|722.22|713.12|11
1655303730000|2022-06-15 14:35:30|722.2|713.1|722.05|712.95|722.2|713.1|721.45|712.35|12
1655303740000|2022-06-15 14:35:40|722.1|713|722.05|712.95|722.1|713|721.9|712.8|3
1655303750000|2022-06-15 14:35:50|722.4|713.3|722.05|712.95|722.86|713.76|722.05|712.95|10
1655303760000|2022-06-15 14:36:00|722.46|713.36|722.05|712.95|722.46|713.36|721.8|712.7|11
1655303770000|2022-06-15 14:36:10|721.7|712.6|721.65|712.55|721.7|712.6|721.65|712.55|2
1655303780000|2022-06-15 14:36:20|722.05|712.95|721.85|712.75|722.05|712.95|721.85|712.75|7
1655303790000|2022-06-15 14:36:30|721.88|712.78|721.55|712.45|721.88|712.78|721.05|711.95|14
1655303800000|2022-06-15 14:36:40|721.47|712.37|721.1|712|721.65|712.55|721.1|712|11
1655303810000|2022-06-15 14:36:50|721.17|712.07|721.45|712.35|721.45|712.35|721.11|712.01|15
1655303820000|2022-06-15 14:37:00|722.05|712.95|723.66|714.56|723.76|714.66|721.91|712.81|21
1655303830000|2022-06-15 14:37:10|723.76|714.66|723.4|714.3|723.76|714.66|723.4|714.3|3
1655303840000|2022-06-15 14:37:20|723.6|714.5|723.07|713.97|723.75|714.65|723.07|713.97|7
1655303850000|2022-06-15 14:37:30|723.05|713.95|723.22|714.12|723.83|714.73|722.65|713.55|17
1655303860000|2022-06-15 14:37:40|723.27|714.17|723.11|714.01|723.69|714.59|723.05|713.95|15
1655303870000|2022-06-15 14:37:50|723.1|714|722.8|713.7|723.1|714|722.8|713.7|11
1655303880000|2022-06-15 14:38:00|722.05|712.95|723.05|713.95|723.05|713.95|722.05|712.95|7
1655303890000|2022-06-15 14:38:10|723.31|714.21|723.09|713.99|723.31|714.21|723.09|713.99|10
1655303900000|2022-06-15 14:38:20|723.1|714|722.8|713.7|723.1|714|722.8|713.7|4
1655303920000|2022-06-15 14:38:40|723.1|714|722.85|713.75|723.1|714|722.77|713.67|10
1655303930000|2022-06-15 14:38:50|722.86|713.76|722.85|713.75|723.1|714|722.85|713.75|18
1655303940000|2022-06-15 14:39:00|722.8|713.7|722.85|713.75|723.05|713.95|722.8|713.7|4
1655303950000|2022-06-15 14:39:10|723.05|713.95|723.05|713.95|723.05|713.95|723.05|713.95|1
1655303960000|2022-06-15 14:39:20|722.76|713.66|722.75|713.65|722.8|713.7|722.75|713.65|3
1655303970000|2022-06-15 14:39:30|722.8|713.7|721.28|712.18|722.8|713.7|721.27|712.17|17
1655303980000|2022-06-15 14:39:40|721.3|712.2|720.15|711.05|721.35|712.25|720.05|710.95|16
1655303990000|2022-06-15 14:39:50|720.17|711.07|719.05|709.95|720.17|711.07|719.05|709.95|9
1655304000000|2022-06-15 14:40:00|719|709.9|719.17|710.07|719.75|710.65|719|709.9|9
1655304010000|2022-06-15 14:40:10|719.14|710.04|718.13|709.03|719.14|710.04|718.13|709.03|19
1655304020000|2022-06-15 14:40:20|718.16|709.06|717.95|708.85|718.16|709.06|717.7|708.6|11
1655304030000|2022-06-15 14:40:30|718.05|708.95|718.58|709.48|719.22|710.12|718.05|708.95|5
1655304040000|2022-06-15 14:40:40|719.19|710.09|720.05|710.95|721.01|711.91|718.6|709.5|26
1655304050000|2022-06-15 14:40:50|720.1|711|721.05|711.95|721.05|711.95|720|710.9|9
1655304060000|2022-06-15 14:41:00|720.8|711.7|721.05|711.95|721.05|711.95|720.7|711.6|5
1655304070000|2022-06-15 14:41:10|721.2|712.1|722.05|712.95|722.05|712.95|721.05|711.95|10
1655304080000|2022-06-15 14:41:20|721.96|712.86|721.96|712.86|721.96|712.86|721.96|712.86|1
1655304090000|2022-06-15 14:41:30|722.46|713.36|722.65|713.55|722.91|713.81|722.11|713.01|13
1655304100000|2022-06-15 14:41:40|723.05|713.95|722.24|713.14|723.12|714.02|722.2|713.1|12
1655304110000|2022-06-15 14:41:50|722.26|713.16|721.8|712.7|722.28|713.18|721.8|712.7|14
1655304120000|2022-06-15 14:42:00|722.53|713.43|722.5|713.4|722.87|713.77|722.32|713.22|10
1655304130000|2022-06-15 14:42:10|722.45|713.35|722.8|713.7|723.05|713.95|722.45|713.35|6
1655304140000|2022-06-15 14:42:20|723.05|713.95|723.9|714.8|723.9|714.8|722.85|713.75|8
1655304150000|2022-06-15 14:42:30|724.05|714.95|724.1|715|724.1|715|724|714.9|12
1655304160000|2022-06-15 14:42:40|724.08|714.98|724.71|715.61|724.71|715.61|723.89|714.79|16
1655304170000|2022-06-15 14:42:50|724.5|715.4|723.73|714.63|724.86|715.76|723.73|714.63|24
1655304180000|2022-06-15 14:43:00|723.72|714.62|722.7|713.6|723.72|714.62|722.7|713.6|14
1655304190000|2022-06-15 14:43:10|723.05|713.95|723.05|713.95|723.05|713.95|723.05|713.95|1
1655304200000|2022-06-15 14:43:20|723|713.9|721.35|712.25|723|713.9|721.35|712.25|12
1655304210000|2022-06-15 14:43:30|721.7|712.6|721.17|712.07|722.08|712.98|721.11|712.01|15
1655304220000|2022-06-15 14:43:40|721.11|712.01|721.06|711.96|721.2|712.1|721.04|711.94|13
1655304230000|2022-06-15 14:43:50|721.05|711.95|721.05|711.95|721.05|711.95|720.95|711.85|3
1655304240000|2022-06-15 14:44:00|721.25|712.15|721.05|711.95|721.35|712.25|720.65|711.55|17
1655304260000|2022-06-15 14:44:20|720.95|711.85|721.05|711.95|721.05|711.95|720.95|711.85|2
1655304270000|2022-06-15 14:44:30|721.35|712.25|721.05|711.95|721.35|712.25|720.93|711.83|8
1655304280000|2022-06-15 14:44:40|721|711.9|721.05|711.95|721.35|712.25|721|711.9|3
1655304290000|2022-06-15 14:44:50|721.1|712|721.05|711.95|721.1|712|721.05|711.95|2
1655304300000|2022-06-15 14:45:00|721.68|712.58|722.05|712.95|722.05|712.95|721.05|711.95|14
1655304310000|2022-06-15 14:45:10|721.9|712.8|722.14|713.04|722.35|713.25|721.9|712.8|9
1655304320000|2022-06-15 14:45:20|722.12|713.02|723.05|713.95|723.05|713.95|722.12|713.02|8
1655304330000|2022-06-15 14:45:30|723.27|714.17|723.9|714.8|723.9|714.8|723.05|713.95|9
1655304340000|2022-06-15 14:45:40|723.85|714.75|724.05|714.95|724.05|714.95|723.85|714.75|7
1655304350000|2022-06-15 14:45:50|723.95|714.85|723.05|713.95|724.05|714.95|723.05|713.95|5
1655304360000|2022-06-15 14:46:00|722.55|713.45|723.05|713.95|723.05|713.95|722.55|713.45|5
1655304370000|2022-06-15 14:46:10|722.6|713.5|723.23|714.13|723.23|714.13|722.6|713.5|6
1655304380000|2022-06-15 14:46:20|723.5|714.4|723.55|714.45|723.55|714.45|723.5|714.4|2
1655304390000|2022-06-15 14:46:30|723.9|714.8|723.9|714.8|723.9|714.8|723.9|714.8|1
1655304400000|2022-06-15 14:46:40|723.8|714.7|724.05|714.95|724.05|714.95|723.13|714.03|16
1655304410000|2022-06-15 14:46:50|724.49|715.39|724.65|715.55|724.9|715.8|724.4|715.3|7
1655304420000|2022-06-15 14:47:00|725.05|715.95|726.36|717.26|726.36|717.26|724.75|715.65|16
1655304430000|2022-06-15 14:47:10|726.21|717.11|727.05|717.95|727.08|717.98|726.21|717.11|14
1655304440000|2022-06-15 14:47:20|727.1|718|728.05|718.95|728.05|718.95|726.95|717.85|11
1655304450000|2022-06-15 14:47:30|727.69|718.59|727.12|718.02|728.05|718.95|727.12|718.02|10
1655304460000|2022-06-15 14:47:40|727.15|718.05|727.05|717.95|727.17|718.07|726.9|717.8|8
1655304470000|2022-06-15 14:47:50|727.2|718.1|727.05|717.95|727.2|718.1|727.05|717.95|6
1655304480000|2022-06-15 14:48:00|726.9|717.8|727.09|717.99|727.12|718.02|726.9|717.8|9
1655304490000|2022-06-15 14:48:10|727.1|718|726.12|717.02|727.1|718|726.05|716.95|14
1655304500000|2022-06-15 14:48:20|726.13|717.03|726.05|716.95|726.15|717.05|725.95|716.85|5
1655304510000|2022-06-15 14:48:30|726|716.9|727.05|717.95|727.05|717.95|726|716.9|12
1655304520000|2022-06-15 14:48:40|727.08|717.98|727.05|717.95|727.08|717.98|726.8|717.7|6
1655304530000|2022-06-15 14:48:50|727.06|717.96|726.7|717.6|727.16|718.06|726.6|717.5|12
1655304540000|2022-06-15 14:49:00|726.05|716.95|726.11|717.01|726.4|717.3|726.05|716.95|14
1655304550000|2022-06-15 14:49:10|726.12|717.02|726.05|716.95|726.15|717.05|726.05|716.95|11
1655304560000|2022-06-15 14:49:20|726.41|717.31|726.5|717.4|726.55|717.45|726.41|717.31|3
1655304570000|2022-06-15 14:49:30|726.65|717.55|726.05|716.95|726.9|717.8|726.05|716.95|9
1655304580000|2022-06-15 14:49:40|726.71|717.61|727.05|717.95|727.05|717.95|726.35|717.25|8
1655304590000|2022-06-15 14:49:50|726.75|717.65|726.8|717.7|726.85|717.75|726.75|717.65|4
1655304610000|2022-06-15 14:50:10|727.05|717.95|726.05|716.95|727.1|718|726.05|716.95|11
1655304620000|2022-06-15 14:50:20|726.1|717|726.08|716.98|726.1|717|726.05|716.95|4
1655304630000|2022-06-15 14:50:30|726.05|716.95|726.3|717.2|726.46|717.36|725.98|716.88|9
1655304640000|2022-06-15 14:50:40|726.5|717.4|726.11|717.01|726.52|717.42|726.05|716.95|10
1655304650000|2022-06-15 14:50:50|725.95|716.85|725.93|716.83|725.95|716.85|725.75|716.65|5
1655304660000|2022-06-15 14:51:00|725.88|716.78|725.9|716.8|725.93|716.83|725.65|716.55|11
1655304670000|2022-06-15 14:51:10|725.45|716.35|726.05|716.95|726.05|716.95|725.45|716.35|3
1655304680000|2022-06-15 14:51:20|726.15|717.05|725.9|716.8|726.15|717.05|725.9|716.8|3
1655304690000|2022-06-15 14:51:30|725.4|716.3|725|715.9|725.43|716.33|724.99|715.89|16
1655304700000|2022-06-15 14:51:40|724.75|715.65|724.7|715.6|724.75|715.65|724.7|715.6|2
1655304710000|2022-06-15 14:51:50|725.05|715.95|725.82|716.72|725.82|716.72|724.9|715.8|15
1655304720000|2022-06-15 14:52:00|725.9|716.8|725.08|715.98|725.9|716.8|725|715.9|20
1655304730000|2022-06-15 14:52:10|724.83|715.73|724.65|715.55|724.83|715.73|724.65|715.55|3
1655304740000|2022-06-15 14:52:20|724.9|715.8|725.05|715.95|725.05|715.95|724.5|715.4|8
1655304760000|2022-06-15 14:52:40|724.45|715.35|725.05|715.95|725.05|715.95|724.45|715.35|3
1655304780000|2022-06-15 14:53:00|724.7|715.6|724.11|715.01|724.7|715.6|724.05|714.95|10
1655304790000|2022-06-15 14:53:10|724.05|714.95|724.11|715.01|724.11|715.01|724.05|714.95|3
1655304800000|2022-06-15 14:53:20|724.12|715.02|724.23|715.13|724.6|715.5|724.05|714.95|10
1655304810000|2022-06-15 14:53:30|724.21|715.11|722.8|713.7|724.22|715.12|722.8|713.7|22
1655304820000|2022-06-15 14:53:40|722.77|713.67|721.6|712.5|722.8|713.7|721.5|712.4|14
1655304830000|2022-06-15 14:53:50|721.8|712.7|722.05|712.95|722.05|712.95|721.8|712.7|2
1655304840000|2022-06-15 14:54:00|721.7|712.6|721.1|712|721.7|712.6|721.05|711.95|12
1655304850000|2022-06-15 14:54:10|721.11|712.01|720.6|711.5|721.11|712.01|720.55|711.45|8
1655304860000|2022-06-15 14:54:20|720.48|711.38|719.9|710.8|720.48|711.38|719.05|709.95|13
1655304870000|2022-06-15 14:54:30|719.05|709.95|717.79|708.69|719.25|710.15|717.16|708.06|19
1655304880000|2022-06-15 14:54:40|717.99|708.89|718.14|709.04|719.07|709.97|717.99|708.89|19
1655304890000|2022-06-15 14:54:50|718.18|709.08|717.1|708|718.3|709.2|717.05|707.95|25
1655304900000|2022-06-15 14:55:00|716.98|707.88|717.05|707.95|717.19|708.09|715.78|706.68|26
1655304910000|2022-06-15 14:55:10|716.85|707.75|716.05|706.95|717.05|707.95|716.05|706.95|13
1655304920000|2022-06-15 14:55:20|716.15|707.05|717.05|707.95|717.2|708.1|716.15|707.05|10
1655304930000|2022-06-15 14:55:30|717.1|708|718.94|709.84|719.05|709.95|717|707.9|13
1655304940000|2022-06-15 14:55:40|719.05|709.95|719.06|709.96|719.1|710|718.94|709.84|10
1655304950000|2022-06-15 14:55:50|719.07|709.97|718.51|709.41|719.07|709.97|718.12|709.02|15
1655304960000|2022-06-15 14:56:00|718.43|709.33|718.01|708.91|718.56|709.46|717.48|708.38|16
1655304970000|2022-06-15 14:56:10|718.05|708.95|717.8|708.7|718.05|708.95|717.8|708.7|3
1655304980000|2022-06-15 14:56:20|717.78|708.68|718.25|709.15|718.3|709.2|717.78|708.68|7
1655304990000|2022-06-15 14:56:30|718.21|709.11|718.12|709.02|719.05|709.95|718.05|708.95|12
1655305000000|2022-06-15 14:56:40|718.11|709.01|718.82|709.72|718.82|709.72|717.95|708.85|17
1655305010000|2022-06-15 14:56:50|718.31|709.21|719.06|709.96|719.06|709.96|718.31|709.21|7
1655305020000|2022-06-15 14:57:00|719.05|709.95|719.21|710.11|719.21|710.11|718.17|709.07|28
1655305030000|2022-06-15 14:57:10|719.15|710.05|720.05|710.95|720.05|710.95|718.92|709.82|11
1655305040000|2022-06-15 14:57:20|719.95|710.85|720.5|711.4|720.81|711.71|719.95|710.85|7
1655305050000|2022-06-15 14:57:30|720.55|711.45|720.08|710.98|720.55|711.45|720.04|710.94|10
1655305060000|2022-06-15 14:57:40|720.09|710.99|720.05|710.95|720.09|710.99|719.6|710.5|3
1655305070000|2022-06-15 14:57:50|720.01|710.91|720.35|711.25|720.53|711.43|719.85|710.75|14
1655305080000|2022-06-15 14:58:00|720.1|711|720.07|710.97|720.95|711.85|720.06|710.96|15
1655305090000|2022-06-15 14:58:10|720.08|710.98|720.3|711.2|720.3|711.2|719.75|710.65|12
1655305100000|2022-06-15 14:58:20|720.4|711.3|721.05|711.95|721.05|711.95|720.26|711.16|7
1655305110000|2022-06-15 14:58:30|721.1|712|721.05|711.95|721.2|712.1|721.05|711.95|14
1655305120000|2022-06-15 14:58:40|721.09|711.99|721.05|711.95|721.09|711.99|721.04|711.94|7
1655305130000|2022-06-15 14:58:50|721.08|711.98|721.05|711.95|721.09|711.99|720.97|711.87|4
1655305140000|2022-06-15 14:59:00|721.33|712.23|720.26|711.16|721.33|712.23|720.12|711.02|18
1655305150000|2022-06-15 14:59:10|720.16|711.06|720.05|710.95|720.16|711.06|720.05|710.95|5
1655305160000|2022-06-15 14:59:20|720.25|711.15|720.05|710.95|720.25|711.15|720.05|710.95|2
1655305170000|2022-06-15 14:59:30|719.95|710.85|720.88|711.78|720.88|711.78|719.95|710.85|10
1655305180000|2022-06-15 14:59:40|720.55|711.45|720.05|710.95|721.63|712.53|720.05|710.95|27
1655305190000|2022-06-15 14:59:50|720.02|710.92|720.05|710.95|720.15|711.05|719.05|709.95|15
1655305200000|2022-06-15 15:00:00|720.08|710.98|721.05|711.95|722.05|712.95|720.05|710.95|20
1655305210000|2022-06-15 15:00:10|720.95|711.85|720.12|711.02|721.05|711.95|720.04|710.94|9
1655305220000|2022-06-15 15:00:20|720.07|710.97|720.05|710.95|720.08|710.98|719.65|710.55|6
1655305230000|2022-06-15 15:00:30|719.75|710.65|719.12|710.02|719.8|710.7|719.05|709.95|12
1655305240000|2022-06-15 15:00:40|718.8|709.7|719.92|710.82|719.94|710.84|718.8|709.7|10
1655305250000|2022-06-15 15:00:50|719.85|710.75|720.16|711.06|720.7|711.6|719.79|710.69|16
1655305260000|2022-06-15 15:01:00|720.15|711.05|720.05|710.95|720.18|711.08|720|710.9|10
1655305270000|2022-06-15 15:01:10|719.95|710.85|720.09|710.99|720.1|711|719.95|710.85|6
1655305280000|2022-06-15 15:01:20|719.94|710.84|719.1|710|720.09|710.99|719.1|710|10
1655305290000|2022-06-15 15:01:30|719.11|710.01|719.05|709.95|719.11|710.01|718.12|709.02|14
1655305300000|2022-06-15 15:01:40|718.7|709.6|719.96|710.86|719.96|710.86|718.7|709.6|7
1655305310000|2022-06-15 15:01:50|720.01|710.91|720.05|710.95|720.05|710.95|719.32|710.22|8
1655305320000|2022-06-15 15:02:00|720.07|710.97|721.05|711.95|721.05|711.95|720.02|710.92|11
1655305330000|2022-06-15 15:02:10|720.75|711.65|721.05|711.95|721.05|711.95|720.75|711.65|2
1655305340000|2022-06-15 15:02:20|721|711.9|721.43|712.33|721.43|712.33|721|711.9|6
1655305350000|2022-06-15 15:02:30|721.44|712.34|722.05|712.95|722.05|712.95|721.44|712.34|15
1655305360000|2022-06-15 15:02:40|722.07|712.97|721.75|712.65|722.08|712.98|721.75|712.65|4
1655305370000|2022-06-15 15:02:50|722.05|712.95|721.85|712.75|722.05|712.95|721.85|712.75|3
1655305380000|2022-06-15 15:03:00|722.05|712.95|723.16|714.06|723.65|714.55|722.05|712.95|24
1655305390000|2022-06-15 15:03:10|723.17|714.07|723.17|714.07|724.06|714.96|723.05|713.95|18
1655305400000|2022-06-15 15:03:20|723.18|714.08|724.02|714.92|724.02|714.92|723.02|713.92|21
1655305410000|2022-06-15 15:03:30|723.42|714.32|723.1|714|724.06|714.96|723.05|713.95|11
1655305420000|2022-06-15 15:03:40|723.13|714.03|722.84|713.74|723.14|714.04|722.81|713.71|8
1655305430000|2022-06-15 15:03:50|722.87|713.77|722.79|713.69|722.87|713.77|722.77|713.67|11
1655305440000|2022-06-15 15:04:00|722.76|713.66|723.78|714.68|723.78|714.68|722.37|713.27|9
1655305450000|2022-06-15 15:04:10|723.81|714.71|723.69|714.59|723.95|714.85|723.18|714.08|24
1655305460000|2022-06-15 15:04:20|723.7|714.6|723.97|714.87|723.97|714.87|723.05|713.95|11
1655305470000|2022-06-15 15:04:30|724.05|714.95|725.05|715.95|725.05|715.95|723.85|714.75|12
1655305480000|2022-06-15 15:04:40|725.04|715.94|724.05|714.95|725.04|715.94|723.97|714.87|21
1655305490000|2022-06-15 15:04:50|724.06|714.96|724.1|715|724.1|715|724.04|714.94|11
1655305500000|2022-06-15 15:05:00|724.12|715.02|724.05|714.95|724.12|715.02|723.85|714.75|10
1655305510000|2022-06-15 15:05:10|723.85|714.75|723.45|714.35|723.85|714.75|723.15|714.05|6
1655305520000|2022-06-15 15:05:20|723.05|713.95|723.4|714.3|723.55|714.45|723.05|713.95|5
1655305530000|2022-06-15 15:05:30|723.5|714.4|724.05|714.95|724.05|714.95|723.45|714.35|7
1655305540000|2022-06-15 15:05:40|723.98|714.88|724.71|715.61|725.05|715.95|723.91|714.81|16
1655305550000|2022-06-15 15:05:50|724.61|715.51|725.05|715.95|725.5|716.4|724.13|715.03|21
1655305560000|2022-06-15 15:06:00|725.31|716.21|725.7|716.6|726.05|716.95|725.31|716.21|7
1655305570000|2022-06-15 15:06:10|725.4|716.3|726.05|716.95|726.05|716.95|725.4|716.3|5
1655305580000|2022-06-15 15:06:20|726|716.9|726.11|717.01|727.02|717.92|726|716.9|17
1655305590000|2022-06-15 15:06:30|726.12|717.02|726.05|716.95|726.12|717.02|725.85|716.75|5
1655305610000|2022-06-15 15:06:50|726|716.9|725.89|716.79|726|716.9|725.81|716.71|5
1655305620000|2022-06-15 15:07:00|725.75|716.65|726.85|717.75|726.85|717.75|725.3|716.2|14
1655305630000|2022-06-15 15:07:10|726.86|717.76|726.65|717.55|726.86|717.76|726.55|717.45|8
1655305640000|2022-06-15 15:07:20|726.45|717.35|726.13|717.03|726.6|717.5|726.09|716.99|7
1655305650000|2022-06-15 15:07:30|726.11|717.01|725.5|716.4|726.12|717.02|725.5|716.4|7
1655305660000|2022-06-15 15:07:40|725.65|716.55|725.75|716.65|725.75|716.65|725.65|716.55|2
1655305670000|2022-06-15 15:07:50|725.9|716.8|725.85|716.75|726|716.9|725.8|716.7|4
1655305680000|2022-06-15 15:08:00|725.88|716.78|725.86|716.76|725.88|716.78|725.85|716.75|4
1655305690000|2022-06-15 15:08:10|725.61|716.51|725.7|716.6|725.95|716.85|725.6|716.5|5
1655305700000|2022-06-15 15:08:20|725.95|716.85|725.65|716.55|725.95|716.85|725.6|716.5|3
1655305720000|2022-06-15 15:08:40|725.7|716.6|725.9|716.8|725.9|716.8|725.7|716.6|2
1655305730000|2022-06-15 15:08:50|725.6|716.5|724.9|715.8|725.9|716.8|724.25|715.15|20
1655305740000|2022-06-15 15:09:00|724.35|715.25|725.08|715.98|725.74|716.64|724.35|715.25|24
1655305750000|2022-06-15 15:09:10|725.1|716|726.05|716.95|726.05|716.95|725.05|715.95|14
1655305770000|2022-06-15 15:09:30|725.53|716.43|725.65|716.55|725.65|716.55|725.5|716.4|3
1655305780000|2022-06-15 15:09:40|725.6|716.5|725.9|716.8|725.9|716.8|725.6|716.5|3
1655305790000|2022-06-15 15:09:50|725.51|716.41|725.11|716.01|725.51|716.41|725.01|715.91|8
1655305800000|2022-06-15 15:10:00|725.01|715.91|725.05|715.95|725.05|715.95|724.4|715.3|3
1655305810000|2022-06-15 15:10:10|724.5|715.4|725.63|716.53|725.63|716.53|724.5|715.4|9
1655305820000|2022-06-15 15:10:20|725.26|716.16|727.05|717.95|727.05|717.95|724.95|715.85|27
1655305830000|2022-06-15 15:10:30|726.9|717.8|727.45|718.35|727.6|718.5|726.7|717.6|11
1655305840000|2022-06-15 15:10:40|727.35|718.25|727.05|717.95|727.65|718.55|726.55|717.45|8
1655305850000|2022-06-15 15:10:50|726.9|717.8|727.02|717.92|727.05|717.95|726.9|717.8|8
1655305860000|2022-06-15 15:11:00|726.39|717.29|726.98|717.88|726.98|717.88|725.9|716.8|14
1655305870000|2022-06-15 15:11:10|727.05|717.95|727.61|718.51|727.61|718.51|726.6|717.5|11
1655305880000|2022-06-15 15:11:20|727.62|718.52|727.8|718.7|727.85|718.75|727.5|718.4|8
1655305890000|2022-06-15 15:11:30|727.43|718.33|727.5|718.4|727.9|718.8|727.4|718.3|5
1655305900000|2022-06-15 15:11:40|728.05|718.95|728.09|718.99|728.09|718.99|727.97|718.87|9
1655305910000|2022-06-15 15:11:50|727.99|718.89|727.99|718.89|727.99|718.89|727.99|718.89|1
1655305920000|2022-06-15 15:12:00|728|718.9|727.65|718.55|728|718.9|727.5|718.4|6
1655305930000|2022-06-15 15:12:10|727.7|718.6|727.1|718|727.85|718.75|727.1|718|18
1655305940000|2022-06-15 15:12:20|727.09|717.99|725.7|716.6|727.1|718|725.7|716.6|17
1655305950000|2022-06-15 15:12:30|726.05|716.95|726.31|717.21|726.31|717.21|725.95|716.85|5
1655305960000|2022-06-15 15:12:40|726.35|717.25|726.64|717.54|726.85|717.75|726.35|717.25|5
1655305970000|2022-06-15 15:12:50|726.6|717.5|726.05|716.95|726.61|717.51|726.05|716.95|9
1655305980000|2022-06-15 15:13:00|725.7|716.6|725.63|716.53|725.72|716.62|725.63|716.53|6
1655305990000|2022-06-15 15:13:10|725.64|716.54|725.68|716.58|725.68|716.58|725.15|716.05|7
1655306000000|2022-06-15 15:13:20|725.76|716.66|725.05|715.95|725.8|716.7|725.05|715.95|5
1655306010000|2022-06-15 15:13:30|724.8|715.7|725.05|715.95|725.05|715.95|724.8|715.7|2
1655306020000|2022-06-15 15:13:40|724.8|715.7|725.05|715.95|725.05|715.95|724.6|715.5|4
1655306030000|2022-06-15 15:13:50|724.85|715.75|725.05|715.95|725.05|715.95|724.85|715.75|2
1655306040000|2022-06-15 15:14:00|724.45|715.35|725.64|716.54|725.64|716.54|724.45|715.35|8
1655306050000|2022-06-15 15:14:10|725.78|716.68|725.6|716.5|725.83|716.73|725.29|716.19|6
1655306060000|2022-06-15 15:14:20|725.9|716.8|725.7|716.6|725.9|716.8|725.35|716.25|5
1655306070000|2022-06-15 15:14:30|725.77|716.67|725.75|716.65|725.8|716.7|725.75|716.65|3
1655306090000|2022-06-15 15:14:50|725.55|716.45|725.6|716.5|725.6|716.5|725.55|716.45|2
1655306100000|2022-06-15 15:15:00|725.8|716.7|724.72|715.62|725.8|716.7|724.72|715.62|14
1655306110000|2022-06-15 15:15:10|724.75|715.65|726.05|716.95|726.05|716.95|724.75|715.65|13
1655306120000|2022-06-15 15:15:20|726.09|716.99|726.05|716.95|726.09|716.99|725.9|716.8|5
1655306130000|2022-06-15 15:15:30|726.15|717.05|725.75|716.65|726.15|717.05|725.75|716.65|13
1655306140000|2022-06-15 15:15:40|725.45|716.35|725.6|716.5|725.6|716.5|725.45|716.35|2
1655306150000|2022-06-15 15:15:50|726.05|716.95|726.35|717.25|727.01|717.91|725.8|716.7|15
1655306160000|2022-06-15 15:16:00|726.95|717.85|727.05|717.95|727.05|717.95|726.85|717.75|5
1655306170000|2022-06-15 15:16:10|726.95|717.85|727.05|717.95|727.05|717.95|726.95|717.85|2
1655306180000|2022-06-15 15:16:20|726.8|717.7|727.05|717.95|727.05|717.95|726.8|717.7|2
1655306190000|2022-06-15 15:16:30|726.98|717.88|727.05|717.95|727.1|718|726.82|717.72|16
1655306200000|2022-06-15 15:16:40|726.95|717.85|727.05|717.95|727.05|717.95|726.95|717.85|2
1655306220000|2022-06-15 15:17:00|727.25|718.15|727.05|717.95|727.72|718.62|727.05|717.95|21
1655306230000|2022-06-15 15:17:10|727|717.9|726.93|717.83|727.08|717.98|726.93|717.83|8
1655306240000|2022-06-15 15:17:20|726.4|717.3|726.08|716.98|726.67|717.57|726.07|716.97|14
1655306250000|2022-06-15 15:17:30|725.6|716.5|726.05|716.95|726.05|716.95|725.6|716.5|4
1655306260000|2022-06-15 15:17:40|725.78|716.68|725.78|716.68|725.78|716.68|725.78|716.68|1
1655306270000|2022-06-15 15:17:50|725.8|716.7|725.85|716.75|725.85|716.75|725.72|716.62|4
1655306280000|2022-06-15 15:18:00|725.9|716.8|726.05|716.95|726.05|716.95|725.85|716.75|5
1655306300000|2022-06-15 15:18:20|726.1|717|726.05|716.95|726.1|717|726.05|716.95|2
1655306320000|2022-06-15 15:18:40|726.2|717.1|726.87|717.77|726.88|717.78|726.05|716.95|6
1655306330000|2022-06-15 15:18:50|726.45|717.35|726.05|716.95|726.7|717.6|726.05|716.95|7
1655306340000|2022-06-15 15:19:00|725.85|716.75|726.75|717.65|726.85|717.75|725.85|716.75|6
1655306350000|2022-06-15 15:19:10|727.05|717.95|727.17|718.07|727.9|718.8|726.9|717.8|17
1655306360000|2022-06-15 15:19:20|727.19|718.09|727.12|718.02|727.19|718.09|727.12|718.02|4
1655306370000|2022-06-15 15:19:30|726.7|717.6|724.85|715.75|726.7|717.6|724.85|715.75|24
1655306380000|2022-06-15 15:19:40|724.88|715.78|724.15|715.05|724.88|715.78|724.05|714.95|12
1655306390000|2022-06-15 15:19:50|724.1|715|723.21|714.11|724.1|715|723.15|714.05|16
1655306400000|2022-06-15 15:20:00|723.05|713.95|726.05|716.95|726.05|716.95|723.05|713.95|23
1655306410000|2022-06-15 15:20:10|725.95|716.85|725.1|716|726.06|716.96|725.03|715.93|14
1655306420000|2022-06-15 15:20:20|725.11|716.01|724.05|714.95|725.11|716.01|724.05|714.95|11
1655306430000|2022-06-15 15:20:30|724.89|715.79|723.27|714.17|724.99|715.89|723.05|713.95|20
1655306440000|2022-06-15 15:20:40|722.9|713.8|722.2|713.1|723.05|713.95|722.2|713.1|6
1655306450000|2022-06-15 15:20:50|722.24|713.14|722.99|713.89|723.05|713.95|722.2|713.1|12
1655306460000|2022-06-15 15:21:00|722.87|713.77|723.05|713.95|723.08|713.98|722.75|713.65|8
1655306470000|2022-06-15 15:21:10|722.99|713.89|723.05|713.95|723.05|713.95|722.75|713.65|6
1655306480000|2022-06-15 15:21:20|723|713.9|723.05|713.95|723.05|713.95|722.05|712.95|8
1655306490000|2022-06-15 15:21:30|722.05|712.95|722.05|712.95|722.15|713.05|722.05|712.95|3
1655306500000|2022-06-15 15:21:40|721.85|712.75|722.05|712.95|722.05|712.95|721.85|712.75|2
1655306510000|2022-06-15 15:21:50|722|712.9|722.05|712.95|722.05|712.95|722|712.9|2
1655306520000|2022-06-15 15:22:00|722.25|713.15|723.05|713.95|723.05|713.95|722.05|712.95|6
1655306530000|2022-06-15 15:22:10|722.95|713.85|723.03|713.93|723.27|714.17|722.88|713.78|11
1655306540000|2022-06-15 15:22:20|722.52|713.42|723.05|713.95|723.05|713.95|721.99|712.89|14
1655306550000|2022-06-15 15:22:30|722.85|713.75|722.85|713.75|722.85|713.75|722.85|713.75|1
1655306570000|2022-06-15 15:22:50|723.05|713.95|723.05|713.95|723.15|714.05|722.9|713.8|4
1655306580000|2022-06-15 15:23:00|723.09|713.99|723.11|714.01|723.11|714.01|723.09|713.99|2
1655306590000|2022-06-15 15:23:10|723.09|713.99|723.07|713.97|723.1|714|722.8|713.7|19
1655306600000|2022-06-15 15:23:20|723.05|713.95|723.77|714.67|723.78|714.68|722.75|713.65|21
1655306610000|2022-06-15 15:23:30|723.75|714.65|723.77|714.67|724.05|714.95|723.75|714.65|3
1655306620000|2022-06-15 15:23:40|723.75|714.65|724.9|715.8|725.05|715.95|723.75|714.65|20
1655306630000|2022-06-15 15:23:50|724.8|715.7|725.09|715.99|725.31|716.21|724.8|715.7|14
1655306640000|2022-06-15 15:24:00|725.08|715.98|725.05|715.95|725.1|716|724.8|715.7|13
1655306650000|2022-06-15 15:24:10|725.12|716.02|724.1|715|725.26|716.16|724.1|715|23
1655306660000|2022-06-15 15:24:20|724.15|715.05|723.22|714.12|724.15|715.05|723.22|714.12|14
1655306670000|2022-06-15 15:24:30|723.25|714.15|722.08|712.98|723.25|714.15|722.08|712.98|15
1655306680000|2022-06-15 15:24:40|722.06|712.96|721.76|712.66|722.09|712.99|721.73|712.63|14
1655306690000|2022-06-15 15:24:50|721.61|712.51|721.1|712|721.61|712.51|721.05|711.95|9
1655306700000|2022-06-15 15:25:00|721.14|712.04|722.05|712.95|722.05|712.95|721.04|711.94|18
1655306710000|2022-06-15 15:25:10|721.91|712.81|722.05|712.95|722.05|712.95|721.91|712.81|7
1655306720000|2022-06-15 15:25:20|721.91|712.81|723.05|713.95|723.05|713.95|721.9|712.8|19
1655306730000|2022-06-15 15:25:30|722.89|713.79|722.09|712.99|723.05|713.95|722.09|712.99|13
1655306740000|2022-06-15 15:25:40|722.1|713|721.15|712.05|722.14|713.04|721.13|712.03|8
1655306750000|2022-06-15 15:25:50|721.13|712.03|721.55|712.45|721.55|712.45|721.11|712.01|10
1655306760000|2022-06-15 15:26:00|721.8|712.7|721.95|712.85|722.05|712.95|721.8|712.7|3
1655306770000|2022-06-15 15:26:10|721.85|712.75|721.14|712.04|721.85|712.75|721.14|712.04|12
1655306780000|2022-06-15 15:26:20|721.15|712.05|722|712.9|722.02|712.92|721.14|712.04|23
1655306790000|2022-06-15 15:26:30|722.22|713.12|721.95|712.85|722.22|713.12|721.95|712.85|6
1655306800000|2022-06-15 15:26:40|722.25|713.15|722.05|712.95|722.25|713.15|722.05|712.95|6
1655306810000|2022-06-15 15:26:50|722.73|713.63|722.86|713.76|722.86|713.76|722.73|713.63|5
1655306820000|2022-06-15 15:27:00|722.05|712.95|722.1|713|722.32|713.22|722.05|712.95|5
1655306830000|2022-06-15 15:27:10|722|712.9|722.05|712.95|722.8|713.7|722|712.9|9
1655306840000|2022-06-15 15:27:20|722|712.9|722.86|713.76|722.86|713.76|722|712.9|7
1655306850000|2022-06-15 15:27:30|722.5|713.4|722.72|713.62|722.73|713.63|722.5|713.4|5
1655306860000|2022-06-15 15:27:40|722.7|713.6|722.51|713.41|722.7|713.6|722.15|713.05|6
1655306870000|2022-06-15 15:27:50|722.4|713.3|722.9|713.8|722.9|713.8|722.1|713|13
1655306880000|2022-06-15 15:28:00|722.75|713.65|722.05|712.95|722.75|713.65|722.05|712.95|8
1655306890000|2022-06-15 15:28:10|722.77|713.67|722.82|713.72|722.88|713.78|722.76|713.66|7
1655306900000|2022-06-15 15:28:20|722.6|713.5|722.7|713.6|722.7|713.6|722.6|713.5|3
1655306940000|2022-06-15 15:29:00|722.75|713.65|722.05|712.95|722.75|713.65|722.05|712.95|2
1655306950000|2022-06-15 15:29:10|722.13|713.03|721.17|712.07|722.22|713.12|721.05|711.95|16
1655306960000|2022-06-15 15:29:20|721.18|712.08|721.11|712.01|721.18|712.08|721.11|712.01|8
1655306970000|2022-06-15 15:29:30|721.12|712.02|721.95|712.85|722.05|712.95|721.12|712.02|11
1655306980000|2022-06-15 15:29:40|721.85|712.75|722.13|713.03|722.25|713.15|721.85|712.75|4
1655306990000|2022-06-15 15:29:50|722.05|712.95|722.05|712.95|722.05|712.95|722.05|712.95|1
1655307000000|2022-06-15 15:30:00|722.83|713.73|723.08|713.98|723.08|713.98|722.37|713.27|10
1655307010000|2022-06-15 15:30:10|723.05|713.95|722.23|713.13|723.06|713.96|722.23|713.13|10
1655307020000|2022-06-15 15:30:20|722.19|713.09|721.8|712.7|722.28|713.18|721.8|712.7|12
1655307030000|2022-06-15 15:30:30|721.77|712.67|722.05|712.95|722.05|712.95|721.11|712.01|23
1655307040000|2022-06-15 15:30:40|721.97|712.87|722.05|712.95|722.54|713.44|721.9|712.8|6
1655307050000|2022-06-15 15:30:50|721.99|712.89|722.07|712.97|722.08|712.98|721.85|712.75|6
1655307060000|2022-06-15 15:31:00|721.65|712.55|722.05|712.95|722.05|712.95|721.65|712.55|5
1655307070000|2022-06-15 15:31:10|721.85|712.75|721.4|712.3|721.85|712.75|721.4|712.3|6
1655307080000|2022-06-15 15:31:20|721.5|712.4|722.11|713.01|722.18|713.08|721.5|712.4|19
1655307090000|2022-06-15 15:31:30|722.12|713.02|721.8|712.7|722.12|713.02|721.75|712.65|5
1655307100000|2022-06-15 15:31:40|722.05|712.95|722.85|713.75|722.85|713.75|722.05|712.95|14
1655307110000|2022-06-15 15:31:50|722.55|713.45|724.15|715.05|724.66|715.56|722.45|713.35|29
1655307120000|2022-06-15 15:32:00|724.14|715.04|724.6|715.5|724.61|715.51|724.05|714.95|16
1655307130000|2022-06-15 15:32:10|724.61|715.51|724.12|715.02|724.62|715.52|724.08|714.98|9
1655307140000|2022-06-15 15:32:20|724.08|714.98|724.04|714.94|724.13|715.03|724.04|714.94|15
1655307150000|2022-06-15 15:32:30|723.89|714.79|724.09|714.99|724.24|715.14|723.65|714.55|16
1655307160000|2022-06-15 15:32:40|724.11|715.01|724.48|715.38|724.78|715.68|724.11|715.01|26
1655307170000|2022-06-15 15:32:50|724.36|715.26|724.05|714.95|724.48|715.38|724.05|714.95|11
1655307180000|2022-06-15 15:33:00|724.15|715.05|724.05|714.95|724.15|715.05|724.05|714.95|2
1655307190000|2022-06-15 15:33:10|724.28|715.18|724.75|715.65|724.75|715.65|724.28|715.18|5
1655307200000|2022-06-15 15:33:20|724.76|715.66|723.65|714.55|724.76|715.66|723.65|714.55|17
1655307210000|2022-06-15 15:33:30|723.45|714.35|723.23|714.13|723.81|714.71|723.13|714.03|19
1655307220000|2022-06-15 15:33:40|723.21|714.11|723.73|714.63|723.73|714.63|723.05|713.95|17
1655307230000|2022-06-15 15:33:50|723.74|714.64|723.05|713.95|723.87|714.77|723.05|713.95|12
1655307240000|2022-06-15 15:34:00|723.12|714.02|723.05|713.95|723.2|714.1|723.05|713.95|7
1655307250000|2022-06-15 15:34:10|723.15|714.05|723.05|713.95|723.15|714.05|723.05|713.95|2
1655307260000|2022-06-15 15:34:20|723.15|714.05|724.24|715.14|724.24|715.14|723.15|714.05|19
1655307270000|2022-06-15 15:34:30|724.09|714.99|725.05|715.95|725.05|715.95|724.05|714.95|13
1655307280000|2022-06-15 15:34:40|724.93|715.83|725.07|715.97|725.08|715.98|724.85|715.75|12
1655307290000|2022-06-15 15:34:50|725.08|715.98|724.15|715.05|725.08|715.98|724.05|714.95|11
1655307300000|2022-06-15 15:35:00|724.14|715.04|723.93|714.83|724.14|715.04|723.63|714.53|9
1655307310000|2022-06-15 15:35:10|724.05|714.95|724.01|714.91|724.08|714.98|723.97|714.87|14
1655307320000|2022-06-15 15:35:20|724.02|714.92|724.4|715.3|724.45|715.35|724.02|714.92|8
1655307330000|2022-06-15 15:35:30|724.45|715.35|725.05|715.95|725.05|715.95|724.45|715.35|3
1655307340000|2022-06-15 15:35:40|724.83|715.73|724.85|715.75|724.88|715.78|724.82|715.72|10
1655307350000|2022-06-15 15:35:50|724.88|715.78|725.05|715.95|725.05|715.95|724.65|715.55|7
1655307360000|2022-06-15 15:36:00|725.25|716.15|725.05|715.95|725.25|716.15|725.05|715.95|2
1655307370000|2022-06-15 15:36:10|725.1|716|726.07|716.97|726.08|716.98|725.1|716|16
1655307380000|2022-06-15 15:36:20|726.06|716.96|726.88|717.78|726.88|717.78|725.55|716.45|15
1655307390000|2022-06-15 15:36:30|726.13|717.03|727|717.9|727.05|717.95|726.08|716.98|14
1655307400000|2022-06-15 15:36:40|727.05|717.95|726.78|717.68|727.05|717.95|726.6|717.5|11
1655307410000|2022-06-15 15:36:50|726.8|717.7|726.8|717.7|726.85|717.75|726.35|717.25|5
1655307420000|2022-06-15 15:37:00|726.85|717.75|726.9|717.8|726.91|717.81|726.7|717.6|14
1655307430000|2022-06-15 15:37:10|726.8|717.7|726.8|717.7|726.8|717.7|726.8|717.7|1
1655307440000|2022-06-15 15:37:20|726.7|717.6|726.18|717.08|726.74|717.64|726.13|717.03|9
1655307450000|2022-06-15 15:37:30|726.17|717.07|725.9|716.8|726.2|717.1|725.9|716.8|10
1655307460000|2022-06-15 15:37:40|726.05|716.95|726.92|717.82|726.94|717.84|726.05|716.95|13
1655307470000|2022-06-15 15:37:50|726.8|717.7|738.11|729.01|738.51|729.41|726.8|717.7|34
1655307480000|2022-06-15 15:38:00|738.3|729.2|738.62|729.52|738.68|729.58|738.05|728.95|13
1655307490000|2022-06-15 15:38:10|738.68|729.58|734.23|725.13|738.68|729.58|734.23|725.13|31
1655307500000|2022-06-15 15:38:20|733.95|724.85|734.52|725.42|734.97|725.87|733.55|724.45|19
1655307510000|2022-06-15 15:38:30|734.97|725.87|734.09|724.99|734.98|725.88|734.05|724.95|9
1655307520000|2022-06-15 15:38:40|733.75|724.65|734.05|724.95|734.05|724.95|733.55|724.45|6
1655307530000|2022-06-15 15:38:50|733.4|724.3|733.05|723.95|733.65|724.55|732.6|723.5|9
1655307540000|2022-06-15 15:39:00|732.8|723.7|734.05|724.95|734.05|724.95|732.8|723.7|7
1655307550000|2022-06-15 15:39:10|733.82|724.72|733.05|723.95|734.05|724.95|732.4|723.3|13
1655307560000|2022-06-15 15:39:20|732.85|723.75|733.05|723.95|733.05|723.95|732.85|723.75|2
1655307570000|2022-06-15 15:39:30|733|723.9|733.2|724.1|734.05|724.95|732.85|723.75|26
1655307580000|2022-06-15 15:39:40|733.09|723.99|733.05|723.95|733.14|724.04|732.05|722.95|13
1655307590000|2022-06-15 15:39:50|733.06|723.96|732.57|723.47|733.06|723.96|732.05|722.95|17
1655307600000|2022-06-15 15:40:00|732.77|723.67|732.05|722.95|732.77|723.67|732.05|722.95|10
1655307610000|2022-06-15 15:40:10|732.35|723.25|732.05|722.95|732.81|723.71|732.05|722.95|10
1655307620000|2022-06-15 15:40:20|732.03|722.93|732.55|723.45|732.55|723.45|732.03|722.93|4
1655307630000|2022-06-15 15:40:30|732.95|723.85|733.66|724.56|733.96|724.86|732.9|723.8|10
1655307640000|2022-06-15 15:40:40|733.81|724.71|733.05|723.95|734.05|724.95|732.7|723.6|20
1655307650000|2022-06-15 15:40:50|733.08|723.98|733.05|723.95|733.08|723.98|733.05|723.95|5
1655307660000|2022-06-15 15:41:00|732.8|723.7|732.8|723.7|732.8|723.7|732.8|723.7|1
1655307670000|2022-06-15 15:41:10|732.9|723.8|733.2|724.1|733.2|724.1|732.75|723.65|7
1655307680000|2022-06-15 15:41:20|733.56|724.46|733.05|723.95|733.7|724.6|733.05|723.95|17
1655307690000|2022-06-15 15:41:30|733.09|723.99|733.12|724.02|733.14|724.04|733.08|723.98|8
1655307700000|2022-06-15 15:41:40|732.9|723.8|732.86|723.76|732.9|723.8|732.81|723.71|10
1655307710000|2022-06-15 15:41:50|732.82|723.72|732.05|722.95|732.82|723.72|732.05|722.95|12
1655307720000|2022-06-15 15:42:00|732.25|723.15|733.08|723.98|733.08|723.98|732.05|722.95|9
1655307730000|2022-06-15 15:42:10|733.06|723.96|732.09|722.99|733.06|723.96|732.05|722.95|12
1655307740000|2022-06-15 15:42:20|732.05|722.95|732.05|722.95|732.75|723.65|732.05|722.95|5
1655307750000|2022-06-15 15:42:30|732.16|723.06|732.55|723.45|732.55|723.45|732.05|722.95|11
1655307760000|2022-06-15 15:42:40|732.46|723.36|732.05|722.95|732.47|723.37|732.05|722.95|6
1655307780000|2022-06-15 15:43:00|732.1|723|731.95|722.85|732.1|723|731.95|722.85|3
1655307790000|2022-06-15 15:43:10|732.29|723.19|732.05|722.95|732.89|723.79|732|722.9|10
1655307800000|2022-06-15 15:43:20|732|722.9|731.17|722.07|732|722.9|731.05|721.95|7
1655307810000|2022-06-15 15:43:30|731.15|722.05|731.43|722.33|731.43|722.33|731.11|722.01|9
1655307820000|2022-06-15 15:43:40|731.44|722.34|731.66|722.56|731.66|722.56|731.12|722.02|15
1655307830000|2022-06-15 15:43:50|731.86|722.76|732.05|722.95|732.05|722.95|731.7|722.6|8
1655307840000|2022-06-15 15:44:00|731.65|722.55|731.22|722.12|731.75|722.65|731.14|722.04|10
1655307850000|2022-06-15 15:44:10|731.2|722.1|731.05|721.95|731.2|722.1|731.05|721.95|8
1655307860000|2022-06-15 15:44:20|730.9|721.8|732.89|723.79|732.89|723.79|730.9|721.8|15
1655307870000|2022-06-15 15:44:30|732.9|723.8|733.15|724.05|733.75|724.65|732.87|723.77|26
1655307880000|2022-06-15 15:44:40|733.16|724.06|733.09|723.99|733.2|724.1|733.08|723.98|11
1655307890000|2022-06-15 15:44:50|733.1|724|733.05|723.95|733.35|724.25|733.05|723.95|6
1655307900000|2022-06-15 15:45:00|732.9|723.8|732.05|722.95|733.05|723.95|732.05|722.95|7
1655307910000|2022-06-15 15:45:10|732.08|722.98|732.85|723.75|733.05|723.95|732.05|722.95|9
1655307920000|2022-06-15 15:45:20|733.05|723.95|733.05|723.95|734.05|724.95|733.05|723.95|18
1655307930000|2022-06-15 15:45:30|733.08|723.98|732.97|723.87|734.01|724.91|732.95|723.85|12
1655307940000|2022-06-15 15:45:40|733.05|723.95|732.05|722.95|733.06|723.96|732.05|722.95|11
1655307950000|2022-06-15 15:45:50|732.09|722.99|732.56|723.46|732.92|723.82|732.05|722.95|10
1655307960000|2022-06-15 15:46:00|732.05|722.95|733.25|724.15|733.25|724.15|732.05|722.95|16
1655307970000|2022-06-15 15:46:10|733.05|723.95|734.17|725.07|734.36|725.26|733.05|723.95|8
1655307980000|2022-06-15 15:46:20|734.15|725.05|735.38|726.28|735.38|726.28|734.12|725.02|16
1655307990000|2022-06-15 15:46:30|735.5|726.4|735.4|726.3|736.05|726.95|734.9|725.8|21
1655308000000|2022-06-15 15:46:40|735.05|725.95|735.09|725.99|735.12|726.02|734.92|725.82|16
1655308010000|2022-06-15 15:46:50|735.08|725.98|734|724.9|735.08|725.98|734|724.9|15
1655308020000|2022-06-15 15:47:00|734.05|724.95|735.75|726.65|735.75|726.65|734.01|724.91|10
1655308030000|2022-06-15 15:47:10|735.35|726.25|736.05|726.95|736.05|726.95|735.05|725.95|9
1655308040000|2022-06-15 15:47:20|735.96|726.86|734.9|725.8|736.05|726.95|734.9|725.8|14
1655308050000|2022-06-15 15:47:30|735.05|725.95|735.05|725.95|735.05|725.95|734.85|725.75|3
1655308060000|2022-06-15 15:47:40|734.7|725.6|736.09|726.99|736.22|727.12|734.7|725.6|13
1655308070000|2022-06-15 15:47:50|736.08|726.98|736.05|726.95|736.1|727|735.89|726.79|5
1655308080000|2022-06-15 15:48:00|735.45|726.35|735.05|725.95|735.55|726.45|734.95|725.85|9
1655308090000|2022-06-15 15:48:10|734.65|725.55|734.6|725.5|735.05|725.95|734.05|724.95|18
1655308100000|2022-06-15 15:48:20|735.05|725.95|735.05|725.95|735.05|725.95|735.05|725.95|1
1655308110000|2022-06-15 15:48:30|734.05|724.95|734.22|725.12|734.85|725.75|734.05|724.95|8
1655308120000|2022-06-15 15:48:40|734.13|725.03|735.05|725.95|735.05|725.95|734.05|724.95|9
1655308130000|2022-06-15 15:48:50|734.55|725.45|735.05|725.95|735.05|725.95|734.05|724.95|12
1655308140000|2022-06-15 15:49:00|734.8|725.7|734.5|725.4|735.05|725.95|734.14|725.04|16
1655308150000|2022-06-15 15:49:10|734.6|725.5|734.8|725.7|735.05|725.95|734.6|725.5|3
1655308160000|2022-06-15 15:49:20|734.75|725.65|734.62|725.52|735.05|725.95|734.62|725.52|4
1655308170000|2022-06-15 15:49:30|734.11|725.01|734.85|725.75|734.9|725.8|734.05|724.95|9
1655308180000|2022-06-15 15:49:40|734.86|725.76|734.05|724.95|734.86|725.76|734.02|724.92|6
1655308200000|2022-06-15 15:50:00|733.85|724.75|733.23|724.13|733.88|724.78|733.18|724.08|19
1655308210000|2022-06-15 15:50:10|733.73|724.63|734.05|724.95|734.07|724.97|733.05|723.95|13
1655308220000|2022-06-15 15:50:20|734.1|725|734.08|724.98|734.15|725.05|733.98|724.88|10
1655308230000|2022-06-15 15:50:30|734.09|724.99|734.05|724.95|734.11|725.01|733.8|724.7|9
1655308240000|2022-06-15 15:50:40|734.1|725|734.55|725.45|735|725.9|734.05|724.95|10
1655308250000|2022-06-15 15:50:50|734.56|725.46|734.75|725.65|734.75|725.65|734.55|725.45|5
1655308260000|2022-06-15 15:51:00|734.5|725.4|733.75|724.65|734.6|725.5|733.75|724.65|5
1655308270000|2022-06-15 15:51:10|734.05|724.95|733.8|724.7|734.05|724.95|733.8|724.7|3
1655308280000|2022-06-15 15:51:20|733.82|724.72|733.85|724.75|733.85|724.75|733.8|724.7|4
1655308290000|2022-06-15 15:51:30|733.8|724.7|733.8|724.7|733.9|724.8|733.8|724.7|3
1655308300000|2022-06-15 15:51:40|733.87|724.77|734.05|724.95|734.05|724.95|733.85|724.75|4
1655308320000|2022-06-15 15:52:00|733.9|724.8|734.7|725.6|734.74|725.64|733.9|724.8|10
1655308330000|2022-06-15 15:52:10|734.71|725.61|734.05|724.95|734.76|725.66|734.05|724.95|10
1655308340000|2022-06-15 15:52:20|734.13|725.03|734.09|724.99|734.13|725.03|734.05|724.95|6
1655308360000|2022-06-15 15:52:40|734.13|725.03|734.05|724.95|734.14|725.04|734.05|724.95|5
1655308380000|2022-06-15 15:53:00|733.95|724.85|734.05|724.95|734.05|724.95|733.85|724.75|3
1655308390000|2022-06-15 15:53:10|734.35|725.25|734.05|724.95|734.35|725.25|734.05|724.95|2
1655308400000|2022-06-15 15:53:20|734.4|725.3|734.05|724.95|734.4|725.3|734.05|724.95|13
1655308410000|2022-06-15 15:53:30|733.95|724.85|734.05|724.95|734.05|724.95|733.95|724.85|4
1655308420000|2022-06-15 15:53:40|734|724.9|733.85|724.75|734|724.9|733.85|724.75|7
1655308430000|2022-06-15 15:53:50|733.88|724.78|734.05|724.95|734.05|724.95|733.75|724.65|5
1655308440000|2022-06-15 15:54:00|733.85|724.75|733.65|724.55|733.85|724.75|733.65|724.55|5
1655308450000|2022-06-15 15:54:10|734.05|724.95|734|724.9|734.05|724.95|734|724.9|2
1655308460000|2022-06-15 15:54:20|734.05|724.95|734.05|724.95|734.2|725.1|734.05|724.95|3
1655308470000|2022-06-15 15:54:30|734.49|725.39|734.05|724.95|734.55|725.45|734.05|724.95|4
1655308480000|2022-06-15 15:54:40|734.55|725.45|734.8|725.7|734.91|725.81|734.55|725.45|3
1655308490000|2022-06-15 15:54:50|734.91|725.81|735.05|725.95|735.05|725.95|734.7|725.6|7
1655308500000|2022-06-15 15:55:00|735|725.9|734.1|725|735.1|726|734.1|725|20
1655308510000|2022-06-15 15:55:10|734.14|725.04|734.05|724.95|734.14|725.04|734|724.9|9
1655308520000|2022-06-15 15:55:20|734.41|725.31|734.4|725.3|734.41|725.31|733.9|724.8|4
1655308530000|2022-06-15 15:55:30|734.85|725.75|734.9|725.8|734.9|725.8|734.85|725.75|5
1655308540000|2022-06-15 15:55:40|734.91|725.81|734.2|725.1|734.91|725.81|734.19|725.09|14
1655308550000|2022-06-15 15:55:50|734.25|725.15|734.05|724.95|734.3|725.2|734.05|724.95|9
1655308560000|2022-06-15 15:56:00|734.2|725.1|734.05|724.95|734.2|725.1|734.05|724.95|2
1655308570000|2022-06-15 15:56:10|734.25|725.15|734.05|724.95|734.87|725.77|734.05|724.95|8
1655308580000|2022-06-15 15:56:20|733.95|724.85|734.09|724.99|734.25|725.15|733.95|724.85|10
1655308590000|2022-06-15 15:56:30|734.05|724.95|734.05|724.95|734.1|725|734.05|724.95|6
1655308610000|2022-06-15 15:56:50|734.65|725.55|734.7|725.6|734.7|725.6|734.65|725.55|2
1655308620000|2022-06-15 15:57:00|734.75|725.65|734.15|725.05|734.75|725.65|734.12|725.02|10
1655308630000|2022-06-15 15:57:10|734.14|725.04|734.05|724.95|734.17|725.07|734.05|724.95|6
1655308640000|2022-06-15 15:57:20|734.08|724.98|734.05|724.95|734.08|724.98|733.85|724.75|5
1655308650000|2022-06-15 15:57:30|734.07|724.97|734.75|725.65|734.75|725.65|734.05|724.95|6
1655308660000|2022-06-15 15:57:40|734.65|725.55|734.7|725.6|734.7|725.6|734.65|725.55|2
1655308670000|2022-06-15 15:57:50|734.65|725.55|734.7|725.6|734.7|725.6|734.65|725.55|2
1655308680000|2022-06-15 15:58:00|734.8|725.7|735.05|725.95|735.05|725.95|734.7|725.6|3
1655308690000|2022-06-15 15:58:10|734.75|725.65|735.05|725.95|735.05|725.95|734.75|725.65|2
1655308700000|2022-06-15 15:58:20|734.93|725.83|734.82|725.72|734.93|725.83|734.24|725.14|11
1655308710000|2022-06-15 15:58:30|734.87|725.77|734.91|725.81|734.91|725.81|734.87|725.77|2
1655308730000|2022-06-15 15:58:50|734.9|725.8|734.7|725.6|734.9|725.8|734.65|725.55|4
1655308740000|2022-06-15 15:59:00|735.05|725.95|735.05|725.95|735.05|725.95|735.05|725.95|1
1655308750000|2022-06-15 15:59:10|734.9|725.8|734.91|725.81|734.93|725.83|734.9|725.8|5
1655308760000|2022-06-15 15:59:20|734.92|725.82|734.7|725.6|734.92|725.82|734.65|725.55|6
1655308780000|2022-06-15 15:59:40|734.8|725.7|734.83|725.73|734.83|725.73|734.8|725.7|2
1655308790000|2022-06-15 15:59:50|734.8|725.7|734.82|725.72|734.96|725.86|734.8|725.7|10
1655308800000|2022-06-15 16:00:00|734.83|725.73|734.05|724.95|734.83|725.73|734.05|724.95|6
1655308810000|2022-06-15 16:00:10|734.42|725.32|738.37|729.27|738.37|729.27|734.05|724.95|26
1655308820000|2022-06-15 16:00:20|740.08|730.98|740.18|731.08|743.05|733.95|740.08|730.98|30
1655308830000|2022-06-15 16:00:30|740.11|731.01|735.05|725.95|740.28|731.18|735.05|725.95|31
1655308840000|2022-06-15 16:00:40|735.25|726.15|735.09|725.99|735.31|726.21|735.05|725.95|9
1655308850000|2022-06-15 16:00:50|735.15|726.05|735.05|725.95|735.36|726.26|735|725.9|21
1655308860000|2022-06-15 16:01:00|735.12|726.02|737.05|727.95|737.05|727.95|735.05|725.95|20
1655308870000|2022-06-15 16:01:10|736.94|727.84|737.25|728.15|737.31|728.21|736.94|727.84|6
1655308880000|2022-06-15 16:01:20|738.05|728.95|737.9|728.8|738.35|729.25|737.05|727.95|4
1655308890000|2022-06-15 16:01:30|737.65|728.55|737.05|727.95|737.65|728.55|737.05|727.95|2
1655308900000|2022-06-15 16:01:40|737.55|728.45|738.05|728.95|738.05|728.95|737.55|728.45|4
1655308910000|2022-06-15 16:01:50|738.3|729.2|738.05|728.95|738.45|729.35|738.05|728.95|7
1655308920000|2022-06-15 16:02:00|738.5|729.4|739.05|729.95|739.05|729.95|738.05|728.95|4
1655308940000|2022-06-15 16:02:20|739.08|729.98|739.05|729.95|740.05|730.95|739.05|729.95|15
1655308950000|2022-06-15 16:02:30|739.34|730.24|739.18|730.08|739.64|730.54|739.16|730.06|16
1655308960000|2022-06-15 16:02:40|739.2|730.1|739.18|730.08|739.2|730.1|739.18|730.08|6
1655308970000|2022-06-15 16:02:50|739.2|730.1|739.05|729.95|739.2|730.1|739.02|729.92|8
1655308980000|2022-06-15 16:03:00|739.1|730|740.29|731.19|740.29|731.19|739.05|729.95|13
1655308990000|2022-06-15 16:03:10|740.17|731.07|739.34|730.24|740.17|731.07|739.14|730.04|23
1655309000000|2022-06-15 16:03:20|739.07|729.97|737.33|728.23|739.07|729.97|737.19|728.09|19
1655309010000|2022-06-15 16:03:30|737.19|728.09|736.27|727.17|737.31|728.21|736.24|727.14|16
1655309020000|2022-06-15 16:03:40|736.26|727.16|737.05|727.95|737.05|727.95|736.05|726.95|9
1655309030000|2022-06-15 16:03:50|736.85|727.75|737.05|727.95|737.05|727.95|736.85|727.75|4
1655309040000|2022-06-15 16:04:00|737|727.9|736.05|726.95|737|727.9|735.95|726.85|7
1655309050000|2022-06-15 16:04:10|735.9|726.8|736.05|726.95|736.05|726.95|735.65|726.55|6
1655309060000|2022-06-15 16:04:20|736.1|727|737.05|727.95|737.2|728.1|736.05|726.95|12
1655309070000|2022-06-15 16:04:30|737.08|727.98|736.05|726.95|737.1|728|736.05|726.95|5
1655309080000|2022-06-15 16:04:40|736.4|727.3|736.7|727.6|737.05|727.95|736.05|726.95|5
1655309090000|2022-06-15 16:04:50|736.05|726.95|736.05|726.95|736.25|727.15|736.05|726.95|3
1655309100000|2022-06-15 16:05:00|736.15|727.05|736.05|726.95|736.15|727.05|736.05|726.95|2
1655309120000|2022-06-15 16:05:20|736.07|726.97|736.05|726.95|736.1|727|735.95|726.85|5
1655309130000|2022-06-15 16:05:30|735.95|726.85|736.05|726.95|736.05|726.95|735.55|726.45|6
1655309140000|2022-06-15 16:05:40|735.05|725.95|735.05|725.95|735.3|726.2|734.89|725.79|7
1655309150000|2022-06-15 16:05:50|734.95|725.85|735.05|725.95|735.05|725.95|734.95|725.85|2
1655309160000|2022-06-15 16:06:00|735.35|726.25|735.05|725.95|735.35|726.25|735.05|725.95|2
1655309170000|2022-06-15 16:06:10|735|725.9|735.05|725.95|735.31|726.21|734.8|725.7|11
1655309180000|2022-06-15 16:06:20|735.08|725.98|735.05|725.95|735.09|725.99|734.89|725.79|5
1655309190000|2022-06-15 16:06:30|735.1|726|735.31|726.21|736.05|726.95|734.95|725.85|22
1655309200000|2022-06-15 16:06:40|735.27|726.17|735.23|726.13|735.5|726.4|735.23|726.13|13
1655309210000|2022-06-15 16:06:50|735.25|726.15|735.6|726.5|735.6|726.5|735.05|725.95|11
1655309220000|2022-06-15 16:07:00|735.85|726.75|735.75|726.65|735.85|726.75|735.75|726.65|4
1655309230000|2022-06-15 16:07:10|735.78|726.68|736.05|726.95|736.6|727.5|735.75|726.65|16
1655309240000|2022-06-15 16:07:20|736.5|727.4|737.05|727.95|737.1|728|736.5|727.4|11
1655309250000|2022-06-15 16:07:30|737.25|728.15|737.1|728|737.25|728.15|737.05|727.95|10
1655309260000|2022-06-15 16:07:40|737.09|727.99|736.05|726.95|737.1|728|736.05|726.95|13
1655309270000|2022-06-15 16:07:50|736.09|726.99|735.15|726.05|736.09|726.99|735.14|726.04|21
1655309280000|2022-06-15 16:08:00|735.16|726.06|734.76|725.66|735.2|726.1|734.28|725.18|16
1655309290000|2022-06-15 16:08:10|734.86|725.76|734.7|725.6|734.86|725.76|734.7|725.6|9
1655309300000|2022-06-15 16:08:20|734.65|725.55|734.65|725.55|734.65|725.55|734.65|725.55|1
1655309310000|2022-06-15 16:08:30|734.8|725.7|734.09|724.99|734.8|725.7|734.05|724.95|8
1655309320000|2022-06-15 16:08:40|734.1|725|734.05|724.95|734.1|725|733.89|724.79|4
1655309330000|2022-06-15 16:08:50|733.95|724.85|734.05|724.95|734.05|724.95|733.95|724.85|2
1655309340000|2022-06-15 16:09:00|734.15|725.05|734.15|725.05|734.15|725.05|734.15|725.05|1
1655309350000|2022-06-15 16:09:10|734.05|724.95|735.13|726.03|735.35|726.25|734.05|724.95|18
1655309360000|2022-06-15 16:09:20|735.15|726.05|735.05|725.95|735.45|726.35|735.05|725.95|4
1655309370000|2022-06-15 16:09:30|735.15|726.05|736.05|726.95|736.32|727.22|735.15|726.05|15
1655309380000|2022-06-15 16:09:40|736.55|727.45|736.85|727.75|737.05|727.95|736.05|726.95|14
1655309390000|2022-06-15 16:09:50|736.89|727.79|736.55|727.45|736.89|727.79|736.55|727.45|2
1655309400000|2022-06-15 16:10:00|736.6|727.5|736.13|727.03|737.05|727.95|736.05|726.95|8
1655309410000|2022-06-15 16:10:10|736.14|727.04|736.05|726.95|736.17|727.07|735.9|726.8|9
1655309420000|2022-06-15 16:10:20|736.4|727.3|737.05|727.95|737.05|727.95|736.4|727.3|2
1655309430000|2022-06-15 16:10:30|736.96|727.86|737.08|727.98|737.3|728.2|736.8|727.7|13
1655309440000|2022-06-15 16:10:40|737.12|728.02|737.05|727.95|737.3|728.2|737.05|727.95|8
1655309450000|2022-06-15 16:10:50|737.15|728.05|737.05|727.95|737.55|728.45|737.05|727.95|6
1655309460000|2022-06-15 16:11:00|737.87|728.77|737.82|728.72|737.93|728.83|737.82|728.72|5
1655309470000|2022-06-15 16:11:10|737.93|728.83|737.75|728.65|737.93|728.83|737.75|728.65|2
1655309480000|2022-06-15 16:11:20|737.7|728.6|737.05|727.95|737.75|728.65|737.05|727.95|9
1655309490000|2022-06-15 16:11:30|736.7|727.6|736.09|726.99|736.7|727.6|736.05|726.95|12
1655309500000|2022-06-15 16:11:40|736.12|727.02|735.65|726.55|736.12|727.02|735.65|726.55|5
1655309510000|2022-06-15 16:11:50|735.8|726.7|736.05|726.95|736.05|726.95|735.05|725.95|11
1655309520000|2022-06-15 16:12:00|735.65|726.55|736.11|727.01|736.41|727.31|735.65|726.55|8
1655309530000|2022-06-15 16:12:10|736.12|727.02|737.05|727.95|737.05|727.95|736.11|727.01|8
1655309540000|2022-06-15 16:12:20|736.9|727.8|736.9|727.8|736.9|727.8|736.9|727.8|1
1655309550000|2022-06-15 16:12:30|737.05|727.95|737.05|727.95|737.05|727.95|736.9|727.8|4
1655309560000|2022-06-15 16:12:40|737.08|727.98|736.11|727.01|737.08|727.98|736.1|727|11
1655309570000|2022-06-15 16:12:50|736.15|727.05|737.05|727.95|737.05|727.95|736.05|726.95|4
1655309580000|2022-06-15 16:13:00|736.85|727.75|736.05|726.95|736.85|727.75|736.05|726.95|12
1655309590000|2022-06-15 16:13:10|736.3|727.2|736.05|726.95|736.52|727.42|736.05|726.95|7
1655309610000|2022-06-15 16:13:30|735.6|726.5|735.65|726.55|735.65|726.55|735.6|726.5|2
1655309620000|2022-06-15 16:13:40|735.05|725.95|735.47|726.37|735.47|726.37|735.05|725.95|2
1655309630000|2022-06-15 16:13:50|735.05|725.95|734.05|724.95|735.15|726.05|734.05|724.95|17
1655309640000|2022-06-15 16:14:00|733.65|724.55|734.05|724.95|734.05|724.95|733.05|723.95|5
1655309660000|2022-06-15 16:14:20|734.11|725.01|734.05|724.95|734.2|725.1|734.05|724.95|3
1655309670000|2022-06-15 16:14:30|734.09|724.99|733.31|724.21|734.09|724.99|733.19|724.09|18
1655309680000|2022-06-15 16:14:40|733.05|723.95|733.05|723.95|733.15|724.05|733.05|723.95|3
1655309690000|2022-06-15 16:14:50|733.4|724.3|734.05|724.95|734.05|724.95|733.33|724.23|5
1655309700000|2022-06-15 16:15:00|733.5|724.4|733.14|724.04|733.7|724.6|733.14|724.04|6
1655309710000|2022-06-15 16:15:10|733.13|724.03|732.95|723.85|733.19|724.09|732.95|723.85|6
1655309720000|2022-06-15 16:15:20|732.98|723.88|732.92|723.82|732.98|723.88|732.2|723.1|8
1655309730000|2022-06-15 16:15:30|732.6|723.5|732.65|723.55|732.65|723.55|732.6|723.5|3
1655309740000|2022-06-15 16:15:40|732.9|723.8|733.05|723.95|733.05|723.95|732.9|723.8|2
1655309750000|2022-06-15 16:15:50|733.68|724.58|733.9|724.8|733.9|724.8|733.31|724.21|7
1655309760000|2022-06-15 16:16:00|734.05|724.95|734.12|725.02|735.05|725.95|734.05|724.95|8
1655309770000|2022-06-15 16:16:10|734.11|725.01|733.85|724.75|734.12|725.02|733.45|724.35|13
1655309780000|2022-06-15 16:16:20|733.76|724.66|733.05|723.95|733.76|724.66|733|723.9|10
1655309790000|2022-06-15 16:16:30|733.2|724.1|733|723.9|733.2|724.1|733|723.9|3
1655309800000|2022-06-15 16:16:40|732.9|723.8|733.05|723.95|733.05|723.95|732.9|723.8|2
1655309810000|2022-06-15 16:16:50|733|723.9|733.05|723.95|733.05|723.95|733|723.9|2
1655309820000|2022-06-15 16:17:00|733.08|723.98|734.08|724.98|734.1|725|733.08|723.98|12
1655309830000|2022-06-15 16:17:10|734.05|724.95|733.05|723.95|734.09|724.99|733.05|723.95|25
1655309840000|2022-06-15 16:17:20|733.75|724.65|733.05|723.95|733.9|724.8|733.05|723.95|5
1655309850000|2022-06-15 16:17:30|733|723.9|733.05|723.95|733.09|723.99|733|723.9|4
1655309860000|2022-06-15 16:17:40|733.45|724.35|733.05|723.95|733.45|724.35|733.05|723.95|4
1655309870000|2022-06-15 16:17:50|733.45|724.35|733.45|724.35|733.45|724.35|733.45|724.35|1
1655309880000|2022-06-15 16:18:00|733.55|724.45|732.8|723.7|733.55|724.45|732.7|723.6|12
1655309890000|2022-06-15 16:18:10|733.05|723.95|733.05|723.95|733.05|723.95|733.01|723.91|3
1655309900000|2022-06-15 16:18:20|733.35|724.25|733.05|723.95|733.35|724.25|733.05|723.95|4
1655309910000|2022-06-15 16:18:30|732.9|723.8|733.05|723.95|733.05|723.95|732.9|723.8|2
1655309920000|2022-06-15 16:18:40|733.08|723.98|733.05|723.95|733.08|723.98|733.05|723.95|4
1655309930000|2022-06-15 16:18:50|733.15|724.05|733.05|723.95|733.15|724.05|733.05|723.95|2
1655309940000|2022-06-15 16:19:00|732.8|723.7|732.18|723.08|733.05|723.95|732.13|723.03|12
1655309950000|2022-06-15 16:19:10|732|722.9|732.05|722.95|732.05|722.95|732|722.9|4
1655309960000|2022-06-15 16:19:20|732.09|722.99|732.05|722.95|732.09|722.99|731.85|722.75|6
1655309970000|2022-06-15 16:19:30|732.1|723|732.55|723.45|732.55|723.45|732.05|722.95|5
1655309980000|2022-06-15 16:19:40|732.95|723.85|732.9|723.8|732.95|723.85|732.9|723.8|2
1655309990000|2022-06-15 16:19:50|733.05|723.95|734.05|724.95|734.05|724.95|733.05|723.95|8
1655310000000|2022-06-15 16:20:00|733.98|724.88|734.05|724.95|734.22|725.12|733.98|724.88|7
1655310010000|2022-06-15 16:20:10|734.08|724.98|732.18|723.08|734.1|725|732.14|723.04|25
1655310020000|2022-06-15 16:20:20|732.23|723.13|732.05|722.95|732.23|723.13|731.9|722.8|5
1655310030000|2022-06-15 16:20:30|732.15|723.05|733.05|723.95|733.05|723.95|732.05|722.95|5
1655310040000|2022-06-15 16:20:40|732.8|723.7|732.16|723.06|732.8|723.7|732.16|723.06|8
1655310050000|2022-06-15 16:20:50|732.18|723.08|732.13|723.03|732.18|723.08|732.13|723.03|9
1655310060000|2022-06-15 16:21:00|732.09|722.99|730.45|721.35|732.09|722.99|730.44|721.34|14
1655310070000|2022-06-15 16:21:10|730.9|721.8|731.05|721.95|731.05|721.95|730.05|720.95|9
1655310080000|2022-06-15 16:21:20|731|721.9|731.05|721.95|731.08|721.98|731|721.9|7
1655310090000|2022-06-15 16:21:30|731.07|721.97|731.05|721.95|731.07|721.97|730.05|720.95|15
1655310100000|2022-06-15 16:21:40|730.55|721.45|730.55|721.45|730.55|721.45|730.55|721.45|1
1655310110000|2022-06-15 16:21:50|730.05|720.95|730.05|720.95|730.11|721.01|729.74|720.64|10
1655310120000|2022-06-15 16:22:00|729.8|720.7|730.05|720.95|730.05|720.95|729.8|720.7|2
1655310130000|2022-06-15 16:22:10|729.85|720.75|729.95|720.85|730.07|720.97|729.85|720.75|6
1655310140000|2022-06-15 16:22:20|730.05|720.95|731.05|721.95|731.05|721.95|730.02|720.92|8
1655310150000|2022-06-15 16:22:30|731.2|722.1|731.05|721.95|731.21|722.11|731.05|721.95|3
1655310160000|2022-06-15 16:22:40|731.08|721.98|731.05|721.95|731.11|722.01|731.05|721.95|5
1655310170000|2022-06-15 16:22:50|731.09|721.99|730.28|721.18|731.09|721.99|730.28|721.18|7
1655310180000|2022-06-15 16:23:00|730.25|721.15|730.24|721.14|730.31|721.21|730.12|721.02|21
1655310190000|2022-06-15 16:23:10|730.26|721.16|730.01|720.91|730.26|721.16|729.71|720.61|24
1655310200000|2022-06-15 16:23:20|730.1|721|730.08|720.98|730.1|721|729.9|720.8|7
1655310210000|2022-06-15 16:23:30|730.05|720.95|729.8|720.7|730.05|720.95|729.8|720.7|2
1655310220000|2022-06-15 16:23:40|729.9|720.8|729.05|719.95|729.9|720.8|729.05|719.95|21
1655310230000|2022-06-15 16:23:50|729.3|720.2|729.15|720.05|729.3|720.2|729.05|719.95|3
1655310240000|2022-06-15 16:24:00|729.05|719.95|729.19|720.09|729.75|720.65|729.05|719.95|14
1655310250000|2022-06-15 16:24:10|729.16|720.06|729.05|719.95|729.16|720.06|728.7|719.6|3
1655310260000|2022-06-15 16:24:20|728.85|719.75|728.2|719.1|728.85|719.75|728.05|718.95|14
1655310270000|2022-06-15 16:24:30|728.05|718.95|728.55|719.45|728.55|719.45|728.05|718.95|2
1655310280000|2022-06-15 16:24:40|728.5|719.4|729.05|719.95|729.05|719.95|728.5|719.4|3
1655310300000|2022-06-15 16:25:00|729.15|720.05|729.05|719.95|729.15|720.05|729.02|719.92|4
1655310310000|2022-06-15 16:25:10|728.91|719.81|729.05|719.95|729.05|719.95|728.91|719.81|3
1655310330000|2022-06-15 16:25:30|728.95|719.85|728.9|719.8|728.95|719.85|728.9|719.8|2
1655310340000|2022-06-15 16:25:40|728.86|719.76|728.19|719.09|728.86|719.76|728.18|719.08|20
1655310350000|2022-06-15 16:25:50|727.96|718.86|728.05|718.95|728.55|719.45|727.96|718.86|4
1655310360000|2022-06-15 16:26:00|728.45|719.35|728.05|718.95|728.45|719.35|728.05|718.95|8
1655310370000|2022-06-15 16:26:10|727.85|718.75|728.05|718.95|728.05|718.95|727.85|718.75|2
1655310380000|2022-06-15 16:26:20|727.95|718.85|728.05|718.95|728.05|718.95|727.95|718.85|2
1655310390000|2022-06-15 16:26:30|728.2|719.1|728.05|718.95|728.2|719.1|728.05|718.95|2
1655310400000|2022-06-15 16:26:40|728.18|719.08|728.5|719.4|728.5|719.4|728.18|719.08|2
1655310410000|2022-06-15 16:26:50|728.45|719.35|728.15|719.05|728.45|719.35|728.11|719.01|7
1655310420000|2022-06-15 16:27:00|728.11|719.01|728.05|718.95|728.16|719.06|727.93|718.83|6
1655310430000|2022-06-15 16:27:10|728.07|718.97|727.24|718.14|728.07|718.97|727.05|717.95|9
1655310440000|2022-06-15 16:27:20|727.12|718.02|726.2|717.1|727.12|718.02|726.18|717.08|21
1655310450000|2022-06-15 16:27:30|726.05|716.95|726.9|717.8|726.94|717.84|726.03|716.93|21
1655310460000|2022-06-15 16:27:40|727.05|717.95|726.05|716.95|727.05|717.95|726.05|716.95|6
1655310470000|2022-06-15 16:27:50|726.3|717.2|726.05|716.95|726.3|717.2|726.05|716.95|2
1655310480000|2022-06-15 16:28:00|726.09|716.99|726.05|716.95|727.05|717.95|726.05|716.95|25
1655310490000|2022-06-15 16:28:10|726.3|717.2|726.05|716.95|726.3|717.2|725.18|716.08|12
1655310500000|2022-06-15 16:28:20|725.55|716.45|725.05|715.95|725.55|716.45|725|715.9|6
1655310510000|2022-06-15 16:28:30|725.03|715.93|725.05|715.95|725.11|716.01|725.03|715.93|8
1655310520000|2022-06-15 16:28:40|725.1|716|725.05|715.95|725.1|716|725.05|715.95|2
1655310530000|2022-06-15 16:28:50|725.17|716.07|725.1|716|725.35|716.25|725.05|715.95|7
1655310540000|2022-06-15 16:29:00|725.31|716.21|725.09|715.99|725.35|716.25|724.35|715.25|7
1655310550000|2022-06-15 16:29:10|725.1|716|724.95|715.85|725.1|716|724.95|715.85|6
1655310560000|2022-06-15 16:29:20|725.05|715.95|725.05|715.95|725.15|716.05|725.05|715.95|3
1655310570000|2022-06-15 16:29:30|725.25|716.15|726.05|716.95|726.05|716.95|725.05|715.95|9
1655310580000|2022-06-15 16:29:40|725.55|716.45|725.41|716.31|725.6|716.5|725.05|715.95|5
1655310590000|2022-06-15 16:29:50|725.61|716.51|725.25|716.15|725.61|716.51|725.19|716.09|11
1655310600000|2022-06-15 16:30:00|725.26|716.16|725.13|716.03|725.85|716.75|725.05|715.95|12
1655310610000|2022-06-15 16:30:10|725.2|716.1|724.6|715.5|725.2|716.1|724.05|714.95|12
1655310620000|2022-06-15 16:30:20|724.54|715.44|724.05|714.95|724.88|715.78|723.05|713.95|13
1655310630000|2022-06-15 16:30:30|723.97|714.87|723.47|714.37|723.97|714.87|722.55|713.45|26
1655310640000|2022-06-15 16:30:40|723.92|714.82|722.48|713.38|724.04|714.94|722.31|713.21|23
1655310650000|2022-06-15 16:30:50|722.43|713.33|723.08|713.98|723.69|714.59|722.1|713|28
1655310660000|2022-06-15 16:31:00|722.85|713.75|724.03|714.93|724.03|714.93|722.81|713.71|28
1655310670000|2022-06-15 16:31:10|724.12|715.02|724.05|714.95|725.05|715.95|724.05|714.95|9
1655310680000|2022-06-15 16:31:20|724.55|715.45|723.09|713.99|725.05|715.95|723.09|713.99|12
1655310690000|2022-06-15 16:31:30|723.1|714|723.12|714.02|723.51|714.41|723.05|713.95|22
1655310700000|2022-06-15 16:31:40|723.11|714.01|723.97|714.87|723.97|714.87|723.11|714.01|14
1655310710000|2022-06-15 16:31:50|723.95|714.85|724.2|715.1|724.2|715.1|723.05|713.95|18
1655310720000|2022-06-15 16:32:00|724.12|715.02|724.15|715.05|724.15|715.05|723.85|714.75|10
1655310730000|2022-06-15 16:32:10|724.13|715.03|724.09|714.99|724.62|715.52|724.05|714.95|9
1655310740000|2022-06-15 16:32:20|724.11|715.01|724.09|714.99|724.3|715.2|724.05|714.95|15
1655310750000|2022-06-15 16:32:30|724.1|715|724.05|714.95|724.1|715|723.9|714.8|4
1655310760000|2022-06-15 16:32:40|723.8|714.7|723.21|714.11|723.81|714.71|723.2|714.1|15
1655310770000|2022-06-15 16:32:50|723.2|714.1|723.93|714.83|724.02|714.92|723.16|714.06|11
1655310780000|2022-06-15 16:33:00|723.91|714.81|722.62|713.52|724.07|714.97|722.62|713.52|15
1655310790000|2022-06-15 16:33:10|722.6|713.5|722.05|712.95|722.6|713.5|722.05|712.95|22
1655310800000|2022-06-15 16:33:20|722.06|712.96|721.05|711.95|722.08|712.98|720.9|711.8|14
1655310810000|2022-06-15 16:33:30|720.9|711.8|721.05|711.95|721.87|712.77|720.85|711.75|8
1655310820000|2022-06-15 16:33:40|720.85|711.75|721.05|711.95|721.05|711.95|720.05|710.95|12
1655310830000|2022-06-15 16:33:50|721|711.9|721.75|712.65|721.75|712.65|721|711.9|4
1655310840000|2022-06-15 16:34:00|722.05|712.95|722.05|712.95|722.1|713|722.05|712.95|3
1655310860000|2022-06-15 16:34:20|721.55|712.45|722.05|712.95|722.05|712.95|721.24|712.14|12
1655310870000|2022-06-15 16:34:30|721.95|712.85|721.3|712.2|722.08|712.98|721.2|712.1|8
1655310880000|2022-06-15 16:34:40|721.4|712.3|720.21|711.11|721.4|712.3|720.21|711.11|17
1655310890000|2022-06-15 16:34:50|720.19|711.09|720.05|710.95|720.19|711.09|719.4|710.3|13
1655310900000|2022-06-15 16:35:00|719.55|710.45|719.05|709.95|719.61|710.51|719.05|709.95|9
1655310910000|2022-06-15 16:35:10|719.51|710.41|720.05|710.95|720.05|710.95|719.51|710.41|7
1655310920000|2022-06-15 16:35:20|719.05|709.95|719.05|709.95|719.4|710.3|719.05|709.95|6
1655310930000|2022-06-15 16:35:30|718.9|709.8|718.5|709.4|719.05|709.95|718.5|709.4|3
1655310940000|2022-06-15 16:35:40|718.55|709.45|718.55|709.45|718.55|709.45|718.05|708.95|7
1655310950000|2022-06-15 16:35:50|718.05|708.95|718.05|708.95|718.55|709.45|718.05|708.95|6
1655310960000|2022-06-15 16:36:00|717.8|708.7|717.55|708.45|718.05|708.95|717.05|707.95|8
1655310970000|2022-06-15 16:36:10|718.05|708.95|717.05|707.95|718.5|709.4|717.05|707.95|7
1655310980000|2022-06-15 16:36:20|717.25|708.15|717.55|708.45|718.15|709.05|717.25|708.15|12
1655310990000|2022-06-15 16:36:30|718.05|708.95|718.1|709|718.1|709|717.65|708.55|5
1655311000000|2022-06-15 16:36:40|718.05|708.95|719.05|709.95|719.05|709.95|718.05|708.95|6
1655311010000|2022-06-15 16:36:50|719.89|710.79|719.1|710|719.89|710.79|719.1|710|9
1655311020000|2022-06-15 16:37:00|719.11|710.01|721.05|711.95|721.05|711.95|719.1|710|18
1655311030000|2022-06-15 16:37:10|720.92|711.82|721.05|711.95|721.05|711.95|720.92|711.82|2
1655311040000|2022-06-15 16:37:20|720.55|711.45|719.19|710.09|720.93|711.83|719.05|709.95|15
1655311050000|2022-06-15 16:37:30|719.61|710.51|719.15|710.05|719.61|710.51|719.05|709.95|7
1655311060000|2022-06-15 16:37:40|719.4|710.3|719.05|709.95|719.6|710.5|719.05|709.95|18
1655311070000|2022-06-15 16:37:50|719.25|710.15|719.93|710.83|720.05|710.95|719.25|710.15|12
1655311080000|2022-06-15 16:38:00|720.2|711.1|720.09|710.99|720.21|711.11|720.05|710.95|5
1655311090000|2022-06-15 16:38:10|720.11|711.01|719.05|709.95|720.11|711.01|719.05|709.95|15
1655311100000|2022-06-15 16:38:20|719.09|709.99|718.35|709.25|719.09|709.99|718.35|709.25|16
1655311110000|2022-06-15 16:38:30|718.55|709.45|718.05|708.95|718.55|709.45|718.05|708.95|4
1655311120000|2022-06-15 16:38:40|718.3|709.2|718.55|709.45|718.86|709.76|718.3|709.2|4
1655311130000|2022-06-15 16:38:50|718.45|709.35|718.88|709.78|718.88|709.78|718.19|709.09|11
1655311140000|2022-06-15 16:39:00|718.83|709.73|718.86|709.76|718.88|709.78|718.05|708.95|12
1655311150000|2022-06-15 16:39:10|718.87|709.77|717.05|707.95|718.96|709.86|717.05|707.95|19
1655311160000|2022-06-15 16:39:20|717.26|708.16|717.05|707.95|717.26|708.16|716.05|706.95|17
1655311170000|2022-06-15 16:39:30|716.05|706.95|715.05|705.95|716.53|707.43|715.05|705.95|12
1655311180000|2022-06-15 16:39:40|715.55|706.45|716.8|707.7|716.93|707.83|715.55|706.45|11
1655311190000|2022-06-15 16:39:50|716.68|707.58|716.08|706.98|716.68|707.58|715.95|706.85|10
1655311200000|2022-06-15 16:40:00|715.19|706.09|715.05|705.95|716.08|706.98|715.05|705.95|15
1655311210000|2022-06-15 16:40:10|715|705.9|715.05|705.95|715.5|706.4|714.05|704.95|12
1655311220000|2022-06-15 16:40:20|714.99|705.89|714.05|704.95|715.45|706.35|713.95|704.85|14
1655311230000|2022-06-15 16:40:30|714.03|704.93|714.05|704.95|715.05|705.95|714.03|704.93|11
1655311240000|2022-06-15 16:40:40|714.55|705.45|715.05|705.95|715.05|705.95|714.55|705.45|7
1655311250000|2022-06-15 16:40:50|715.2|706.1|716.2|707.1|716.55|707.45|715.2|706.1|12
1655311260000|2022-06-15 16:41:00|716.34|707.24|716.42|707.32|716.65|707.55|716.05|706.95|18
1655311270000|2022-06-15 16:41:10|716.41|707.31|717.05|707.95|717.89|708.79|716.41|707.31|17
1655311280000|2022-06-15 16:41:20|717.55|708.45|718.11|709.01|718.3|709.2|717.55|708.45|14
1655311290000|2022-06-15 16:41:30|718.08|708.98|717.05|707.95|718.11|709.01|717.05|707.95|9
1655311310000|2022-06-15 16:41:50|717.07|707.97|716.79|707.69|717.14|708.04|716.05|706.95|14
1655311320000|2022-06-15 16:42:00|716.82|707.72|716.36|707.26|716.88|707.78|716.2|707.1|20
1655311330000|2022-06-15 16:42:10|716.23|707.13|717.05|707.95|717.05|707.95|716.23|707.13|10
1655311340000|2022-06-15 16:42:20|717|707.9|717.05|707.95|717.1|708|717|707.9|11
1655311350000|2022-06-15 16:42:30|717.07|707.97|716.19|707.09|717.07|707.97|716.15|707.05|13
1655311360000|2022-06-15 16:42:40|716.18|707.08|716.05|706.95|716.25|707.15|716.05|706.95|19
1655311370000|2022-06-15 16:42:50|716.1|707|716.05|706.95|716.1|707|716.05|706.95|5
1655311380000|2022-06-15 16:43:00|716.09|706.99|716.05|706.95|716.09|706.99|716.05|706.95|2
1655311390000|2022-06-15 16:43:10|716.4|707.3|716.05|706.95|716.4|707.3|716.05|706.95|2
1655311400000|2022-06-15 16:43:20|716.35|707.25|715.34|706.24|716.35|707.25|715.24|706.14|10
1655311410000|2022-06-15 16:43:30|715.55|706.45|715.05|705.95|715.55|706.45|715.05|705.95|4
1655311420000|2022-06-15 16:43:40|715.17|706.07|715.05|705.95|715.5|706.4|715.05|705.95|6
1655311430000|2022-06-15 16:43:50|715.15|706.05|715.05|705.95|715.5|706.4|715.05|705.95|4
1655311440000|2022-06-15 16:44:00|715.15|706.05|716.05|706.95|716.05|706.95|715.05|705.95|6
1655311450000|2022-06-15 16:44:10|716.1|707|715.3|706.2|716.1|707|715.3|706.2|4
1655311460000|2022-06-15 16:44:20|715.25|706.15|715.05|705.95|715.28|706.18|715.05|705.95|8
1655311470000|2022-06-15 16:44:30|715.15|706.05|713.55|704.45|715.15|706.05|713.3|704.2|20
1655311480000|2022-06-15 16:44:40|713.56|704.46|714.05|704.95|714.1|705|713.56|704.46|6
1655311500000|2022-06-15 16:45:00|713.9|704.8|712.9|703.8|714.05|704.95|712.9|703.8|7
1655311510000|2022-06-15 16:45:10|713.05|703.95|712.55|703.45|713.13|704.03|712.55|703.45|9
1655311520000|2022-06-15 16:45:20|712.27|703.17|712.11|703.01|712.5|703.4|712.05|702.95|16
1655311530000|2022-06-15 16:45:30|712.15|703.05|714.05|704.95|714.05|704.95|712|702.9|16
1655311540000|2022-06-15 16:45:40|714.3|705.2|714.3|705.2|714.4|705.3|714.05|704.95|13
1655311550000|2022-06-15 16:45:50|714.14|705.04|714.05|704.95|714.18|705.08|713.95|704.85|15
1655311560000|2022-06-15 16:46:00|714.1|705|714.05|704.95|714.25|705.15|713.28|704.18|14
1655311570000|2022-06-15 16:46:10|714.17|705.07|714.05|704.95|714.4|705.3|713.37|704.27|16
1655311580000|2022-06-15 16:46:20|714.2|705.1|714.15|705.05|714.2|705.1|714.09|704.99|3
1655311590000|2022-06-15 16:46:30|714.05|704.95|713.05|703.95|714.05|704.95|713.05|703.95|3
1655311600000|2022-06-15 16:46:40|713.55|704.45|713.05|703.95|714.2|705.1|713.05|703.95|4
1655311610000|2022-06-15 16:46:50|713.3|704.2|713.09|703.99|713.3|704.2|713.05|703.95|10
1655311620000|2022-06-15 16:47:00|713.05|703.95|712.55|703.45|713.1|704|712.28|703.18|10
1655311630000|2022-06-15 16:47:10|712.65|703.55|712.05|702.95|713.05|703.95|712.05|702.95|26
1655311640000|2022-06-15 16:47:20|712.13|703.03|711.31|702.21|712.2|703.1|711.26|702.16|17
1655311650000|2022-06-15 16:47:30|711.27|702.17|711.05|701.95|711.27|702.17|710.9|701.8|11
1655311660000|2022-06-15 16:47:40|711.55|702.45|712.05|702.95|712.05|702.95|711.3|702.2|4
1655311670000|2022-06-15 16:47:50|712.01|702.91|712.05|702.95|712.05|702.95|711.05|701.95|10
1655311680000|2022-06-15 16:48:00|712.35|703.25|712.16|703.06|712.6|703.5|712.05|702.95|9
1655311690000|2022-06-15 16:48:10|712.13|703.03|712.05|702.95|712.2|703.1|712.05|702.95|11
1655311700000|2022-06-15 16:48:20|712.09|702.99|713.9|704.8|713.9|704.8|712.05|702.95|18
1655311710000|2022-06-15 16:48:30|713.85|704.75|712.08|702.98|714.05|704.95|712.05|702.95|17
1655311720000|2022-06-15 16:48:40|712.15|703.05|712.16|703.06|712.75|703.65|712.09|702.99|18
1655311730000|2022-06-15 16:48:50|712.1|703|712.1|703|712.16|703.06|712.02|702.92|15
1655311740000|2022-06-15 16:49:00|712.06|702.96|712.2|703.1|712.2|703.1|712.05|702.95|4
1655311750000|2022-06-15 16:49:10|712.05|702.95|712.05|702.95|712.1|703|712.05|702.95|6
1655311760000|2022-06-15 16:49:20|711.9|702.8|711.14|702.04|712.1|703|711.14|702.04|22
1655311770000|2022-06-15 16:49:30|711.16|702.06|712.05|702.95|712.08|702.98|711.14|702.04|8
1655311780000|2022-06-15 16:49:40|712.3|703.2|712.9|703.8|712.92|703.82|712.04|702.94|11
1655311790000|2022-06-15 16:49:50|712.96|703.86|713.05|703.95|713.5|704.4|712.86|703.76|16
1655311800000|2022-06-15 16:50:00|713.45|704.35|713.09|703.99|713.65|704.55|712.59|703.49|11
1655311810000|2022-06-15 16:50:10|713.05|703.95|712.3|703.2|713.08|703.98|712.19|703.09|15
1655311820000|2022-06-15 16:50:20|712.29|703.19|712.05|702.95|712.3|703.2|711.89|702.79|17
1655311830000|2022-06-15 16:50:30|712.06|702.96|712.05|702.95|712.08|702.98|711.15|702.05|21
1655311840000|2022-06-15 16:50:40|711.75|702.65|711.14|702.04|711.75|702.65|711.05|701.95|10
1655311850000|2022-06-15 16:50:50|711.17|702.07|711.7|702.6|711.7|702.6|711.05|701.95|8
1655311860000|2022-06-15 16:51:00|712.05|702.95|712.05|702.95|712.25|703.15|711.87|702.77|13
1655311870000|2022-06-15 16:51:10|712.08|702.98|712.06|702.96|712.1|703|711.9|702.8|9
1655311880000|2022-06-15 16:51:20|712.08|702.98|712.05|702.95|712.08|702.98|711.05|701.95|16
1655311890000|2022-06-15 16:51:30|712.1|703|712.11|703.01|712.31|703.21|712.1|703|7
1655311900000|2022-06-15 16:51:40|712.15|703.05|712.05|702.95|712.3|703.2|712.05|702.95|10
1655311910000|2022-06-15 16:51:50|712.09|702.99|712.1|703|712.55|703.45|712.05|702.95|9
1655311920000|2022-06-15 16:52:00|712.11|703.01|712.05|702.95|712.4|703.3|712.05|702.95|9
1655311930000|2022-06-15 16:52:10|712.11|703.01|711.05|701.95|712.55|703.45|711.05|701.95|21
1655311940000|2022-06-15 16:52:20|712.05|702.95|711.3|702.2|712.05|702.95|711.21|702.11|10
1655311950000|2022-06-15 16:52:30|711.27|702.17|711.05|701.95|711.28|702.18|711.05|701.95|11
1655311960000|2022-06-15 16:52:40|711.1|702|710.05|700.95|711.1|702|710.05|700.95|9
1655311970000|2022-06-15 16:52:50|710.8|701.7|711.05|701.95|711.05|701.95|710.05|700.95|7
1655311980000|2022-06-15 16:53:00|711.15|702.05|711.45|702.35|711.45|702.35|711.03|701.93|5
1655311990000|2022-06-15 16:53:10|711.65|702.55|711.45|702.35|711.65|702.55|711.45|702.35|9
1655312000000|2022-06-15 16:53:20|711.48|702.38|711.45|702.35|711.61|702.51|711.45|702.35|3
1655312010000|2022-06-15 16:53:30|711.49|702.39|711.85|702.75|711.95|702.85|711.48|702.38|4
1655312020000|2022-06-15 16:53:40|712|702.9|711.89|702.79|712.01|702.91|711.88|702.78|4
1655312030000|2022-06-15 16:53:50|711.85|702.75|712.04|702.94|712.26|703.16|711.85|702.75|8
1655312040000|2022-06-15 16:54:00|712.05|702.95|711.95|702.85|712.25|703.15|711.95|702.85|11
1655312050000|2022-06-15 16:54:10|712.05|702.95|712.75|703.65|712.76|703.66|712.05|702.95|11
1655312060000|2022-06-15 16:54:20|713.1|704|713.05|703.95|713.1|704|712.9|703.8|3
1655312070000|2022-06-15 16:54:30|713.25|704.15|714.05|704.95|714.2|705.1|713.05|703.95|17
1655312080000|2022-06-15 16:54:40|714.1|705|713.05|703.95|714.1|705|713.05|703.95|16
1655312090000|2022-06-15 16:54:50|713.15|704.05|713.05|703.95|713.15|704.05|713.05|703.95|7
1655312100000|2022-06-15 16:55:00|713.35|704.25|712.63|703.53|713.35|704.25|712.6|703.5|9
1655312110000|2022-06-15 16:55:10|712.62|703.52|712.05|702.95|713.05|703.95|712.05|702.95|15
1655312120000|2022-06-15 16:55:20|712.55|703.45|712.05|702.95|713.05|703.95|712.05|702.95|9
1655312130000|2022-06-15 16:55:30|712.12|703.02|712.18|703.08|712.71|703.61|712.05|702.95|6
1655312140000|2022-06-15 16:55:40|712.55|703.45|712.26|703.16|712.72|703.62|712.05|702.95|12
1655312150000|2022-06-15 16:55:50|712.46|703.36|713.05|703.95|713.05|703.95|712.46|703.36|7
1655312160000|2022-06-15 16:56:00|713.25|704.15|713.05|703.95|713.25|704.15|713.05|703.95|2
1655312170000|2022-06-15 16:56:10|712.99|703.89|713.05|703.95|713.1|704|712.99|703.89|3
1655312180000|2022-06-15 16:56:20|713.08|703.98|713.05|703.95|713.08|703.98|712.7|703.6|5
1655312200000|2022-06-15 16:56:40|713.2|704.1|712.31|703.21|713.2|704.1|712.05|702.95|15
1655312210000|2022-06-15 16:56:50|712.3|703.2|711.14|702.04|712.3|703.2|711.14|702.04|21
1655312220000|2022-06-15 16:57:00|711.2|702.1|711.23|702.13|712.05|702.95|711.03|701.93|10
1655312230000|2022-06-15 16:57:10|711.21|702.11|711.22|702.12|712.05|702.95|711.05|701.95|15
1655312240000|2022-06-15 16:57:20|711.23|702.13|710.64|701.54|711.29|702.19|710.63|701.53|24
1655312250000|2022-06-15 16:57:30|710.29|701.19|709.29|700.19|711.05|701.95|709.29|700.19|15
1655312260000|2022-06-15 16:57:40|709.39|700.29|709.12|700.02|709.45|700.35|708.69|699.59|14
1655312270000|2022-06-15 16:57:50|709.13|700.03|708.15|699.05|709.3|700.2|708.11|699.01|17
1655312280000|2022-06-15 16:58:00|708.12|699.02|708.1|699|708.24|699.14|708.09|698.99|15
1655312290000|2022-06-15 16:58:10|708.11|699.01|708.05|698.95|708.35|699.25|707.15|698.05|21
1655312300000|2022-06-15 16:58:20|708.02|698.92|709.05|699.95|709.05|699.95|707.9|698.8|11
1655312310000|2022-06-15 16:58:30|709.01|699.91|711.98|702.88|711.98|702.88|709.01|699.91|20
1655312320000|2022-06-15 16:58:40|712.06|702.96|712.05|702.95|712.06|702.96|712.05|702.95|2
1655312330000|2022-06-15 16:58:50|712.35|703.25|713.05|703.95|713.05|703.95|712.05|702.95|18
1655312340000|2022-06-15 16:59:00|712.92|703.82|712.05|702.95|712.93|703.83|712.05|702.95|15
1655312350000|2022-06-15 16:59:10|711.55|702.45|711.16|702.06|711.55|702.45|711.05|701.95|13
1655312360000|2022-06-15 16:59:20|711.05|701.95|711.1|702|711.13|702.03|711.05|701.95|7
1655312370000|2022-06-15 16:59:30|711.13|702.03|711.05|701.95|711.13|702.03|711.05|701.95|9
1655312380000|2022-06-15 16:59:40|711.08|701.98|712.1|703|712.1|703|711.05|701.95|9
1655312390000|2022-06-15 16:59:50|712.08|702.98|711.21|702.11|712.1|703|711.18|702.08|13
1655312400000|2022-06-15 17:00:00|711.28|702.18|709.59|700.49|711.28|702.18|709|699.9|30
1655312410000|2022-06-15 17:00:10|709.61|700.51|707.18|698.08|710.65|701.55|707.18|698.08|27
1655312420000|2022-06-15 17:00:20|707.25|698.15|708.11|699.01|709.2|700.1|707.25|698.15|23
1655312430000|2022-06-15 17:00:30|708.15|699.05|709.1|700|709.1|700|708.06|698.96|17
1655312440000|2022-06-15 17:00:40|709.09|699.99|709.05|699.95|709.15|700.05|709.05|699.95|6
1655312450000|2022-06-15 17:00:50|709.5|700.4|710.05|700.95|710.05|700.95|709.5|700.4|4
1655312460000|2022-06-15 17:01:00|710|700.9|708.55|699.45|710|700.9|708.05|698.95|17
1655312470000|2022-06-15 17:01:10|709.05|699.95|708.11|699.01|709.05|699.95|708.05|698.95|6
1655312480000|2022-06-15 17:01:20|708.15|699.05|707.3|698.2|708.15|699.05|707.3|698.2|9
1655312490000|2022-06-15 17:01:30|707.27|698.17|707.93|698.83|708.08|698.98|707.27|698.17|13
1655312500000|2022-06-15 17:01:40|707.94|698.84|708.11|699.01|708.45|699.35|707.94|698.84|5
1655312510000|2022-06-15 17:01:50|708.16|699.06|707.29|698.19|708.16|699.06|707.25|698.15|18
1655312520000|2022-06-15 17:02:00|707.17|698.07|707.05|697.95|707.17|698.07|706.95|697.85|6
1655312530000|2022-06-15 17:02:10|707.35|698.25|706.86|697.76|707.35|698.25|706.54|697.44|6
1655312540000|2022-06-15 17:02:20|706.6|697.5|706.12|697.02|706.6|697.5|706.1|697|22
1655312550000|2022-06-15 17:02:30|706.11|697.01|705.9|696.8|706.28|697.18|705.7|696.6|16
1655312560000|2022-06-15 17:02:40|705.95|696.85|707.05|697.95|707.05|697.95|705.95|696.85|6
1655312570000|2022-06-15 17:02:50|706.55|697.45|706.05|696.95|706.86|697.76|706.05|696.95|12
1655312580000|2022-06-15 17:03:00|706.6|697.5|707.05|697.95|707.05|697.95|706.6|697.5|2
1655312590000|2022-06-15 17:03:10|707|697.9|706.05|696.95|707.35|698.25|706.05|696.95|17
1655312600000|2022-06-15 17:03:20|706.39|697.29|706.6|697.5|706.6|697.5|706.3|697.2|13
1655312610000|2022-06-15 17:03:30|706.5|697.4|706.99|697.89|707.05|697.95|706.2|697.1|15
1655312620000|2022-06-15 17:03:40|706.96|697.86|708.05|698.95|708.05|698.95|706.96|697.86|4
1655312630000|2022-06-15 17:03:50|708.1|699|708.09|698.99|708.1|699|708.09|698.99|2
1655312640000|2022-06-15 17:04:00|708.08|698.98|708.05|698.95|708.09|698.99|707.95|698.85|7
1655312650000|2022-06-15 17:04:10|707.85|698.75|708.11|699.01|708.11|699.01|707.85|698.75|8
1655312660000|2022-06-15 17:04:20|708.18|699.08|708.05|698.95|708.55|699.45|708.05|698.95|10
1655312670000|2022-06-15 17:04:30|708.2|699.1|709.05|699.95|709.08|699.98|708.15|699.05|11
1655312680000|2022-06-15 17:04:40|709.08|699.98|708.65|699.55|709.08|699.98|708.19|699.09|13
1655312690000|2022-06-15 17:04:50|708.58|699.48|708.2|699.1|709|699.9|708.2|699.1|7
1655312700000|2022-06-15 17:05:00|708.17|699.07|708.05|698.95|708.35|699.25|708.05|698.95|16
1655312720000|2022-06-15 17:05:20|708.11|699.01|708.05|698.95|708.11|699.01|708.05|698.95|2
1655312730000|2022-06-15 17:05:30|708.11|699.01|707.31|698.21|708.25|699.15|707.28|698.18|17
1655312740000|2022-06-15 17:05:40|707.13|698.03|707.05|697.95|707.5|698.4|707.05|697.95|6
1655312750000|2022-06-15 17:05:50|707.1|698|706.65|697.55|707.1|698|706.65|697.55|6
1655312760000|2022-06-15 17:06:00|706.05|696.95|706.09|696.99|706.3|697.2|706.05|696.95|8
1655312770000|2022-06-15 17:06:10|706.05|696.95|706.05|696.95|706.1|697|705.9|696.8|7
1655312780000|2022-06-15 17:06:20|705.8|696.7|704.05|694.95|705.8|696.7|704.05|694.95|7
1655312790000|2022-06-15 17:06:30|704.12|695.02|703.05|693.95|704.12|695.02|702.05|692.95|18
1655312800000|2022-06-15 17:06:40|702.95|693.85|702.6|693.5|702.95|693.85|702.05|692.95|7
1655312810000|2022-06-15 17:06:50|703.05|693.95|702.35|693.25|703.3|694.2|702.31|693.21|14
1655312820000|2022-06-15 17:07:00|702.65|693.55|703.05|693.95|703.49|694.39|701.85|692.75|23
1655312830000|2022-06-15 17:07:10|703.22|694.12|703.05|693.95|703.7|694.6|702.47|693.37|22
1655312840000|2022-06-15 17:07:20|703.01|693.91|705.78|696.68|706.08|696.98|703.01|693.91|21
1655312850000|2022-06-15 17:07:30|705.8|696.7|705.05|695.95|705.86|696.76|705.05|695.95|14
1655312860000|2022-06-15 17:07:40|705.45|696.35|704.05|694.95|705.5|696.4|704.05|694.95|14
1655312870000|2022-06-15 17:07:50|704.18|695.08|704.05|694.95|704.22|695.12|703.85|694.75|17
1655312880000|2022-06-15 17:08:00|704.66|695.56|703.53|694.43|704.75|695.65|703.53|694.43|10
1655312890000|2022-06-15 17:08:10|703.75|694.65|703.45|694.35|704.55|695.45|703.05|693.95|14
1655312900000|2022-06-15 17:08:20|703.57|694.47|703.25|694.15|704.14|695.04|703.05|693.95|21
1655312910000|2022-06-15 17:08:30|703.24|694.14|704.13|695.03|704.25|695.15|703.12|694.02|10
1655312920000|2022-06-15 17:08:40|704.1|695|704.05|694.95|704.35|695.25|703.44|694.34|16
1655312930000|2022-06-15 17:08:50|704.09|694.99|704.05|694.95|704.31|695.21|704.05|694.95|9
1655312940000|2022-06-15 17:09:00|704.25|695.15|704.19|695.09|704.25|695.15|704.05|694.95|17
1655312950000|2022-06-15 17:09:10|704.2|695.1|703.75|694.65|704.36|695.26|703.53|694.43|27
1655312960000|2022-06-15 17:09:20|703.77|694.67|703.05|693.95|703.77|694.67|703|693.9|19
1655312970000|2022-06-15 17:09:30|702.9|693.8|702.18|693.08|702.9|693.8|702.05|692.95|7
1655312980000|2022-06-15 17:09:40|702.17|693.07|703.05|693.95|703.05|693.95|702.05|692.95|9
1655312990000|2022-06-15 17:09:50|703|693.9|702.24|693.14|703|693.9|702.15|693.05|5
1655313000000|2022-06-15 17:10:00|702.13|693.03|703.05|693.95|703.05|693.95|701.35|692.25|21
1655313010000|2022-06-15 17:10:10|703.11|694.01|703.08|693.98|703.12|694.02|703.03|693.93|9
1655313020000|2022-06-15 17:10:20|703.11|694.01|702.55|693.45|703.21|694.11|702.44|693.34|10
1655313030000|2022-06-15 17:10:30|702.6|693.5|703.05|693.95|703.15|694.05|702.6|693.5|11
1655313040000|2022-06-15 17:10:40|703.1|694|703|693.9|703.4|694.3|703|693.9|6
1655313050000|2022-06-15 17:10:50|703.05|693.95|703.17|694.07|703.7|694.6|703.02|693.92|16
1655313060000|2022-06-15 17:11:00|703.05|693.95|703.05|693.95|704.07|694.97|702.05|692.95|24
1655313070000|2022-06-15 17:11:10|703.51|694.41|703.77|694.67|704.07|694.97|703.17|694.07|15
1655313080000|2022-06-15 17:11:20|703.81|694.71|703.86|694.76|704.03|694.93|703.8|694.7|11
1655313090000|2022-06-15 17:11:30|703.83|694.73|703.8|694.7|703.86|694.76|703.15|694.05|15
1655313100000|2022-06-15 17:11:40|703.76|694.66|703.83|694.73|703.97|694.87|703.76|694.66|7
1655313110000|2022-06-15 17:11:50|703.8|694.7|704.11|695.01|704.45|695.35|703.8|694.7|9
1655313120000|2022-06-15 17:12:00|704.05|694.95|704.05|694.95|704.9|695.8|704.05|694.95|14
1655313130000|2022-06-15 17:12:10|704.7|695.6|705.05|695.95|705.05|695.95|704.7|695.6|3
1655313140000|2022-06-15 17:12:20|704.9|695.8|704.05|694.95|704.9|695.8|704.05|694.95|15
1655313150000|2022-06-15 17:12:30|704.14|695.04|703.94|694.84|704.55|695.45|703.94|694.84|14
1655313160000|2022-06-15 17:12:40|704.09|694.99|703.6|694.5|704.09|694.99|703.45|694.35|11
1655313170000|2022-06-15 17:12:50|703.7|694.6|704.05|694.95|704.45|695.35|703.65|694.55|5
1655313180000|2022-06-15 17:13:00|704.07|694.97|704.8|695.7|704.85|695.75|704.07|694.97|14
1655313190000|2022-06-15 17:13:10|704.73|695.63|704.55|695.45|704.73|695.63|704.08|694.98|13
1655313200000|2022-06-15 17:13:20|705.05|695.95|705.05|695.95|706|696.9|705.05|695.95|7
1655313210000|2022-06-15 17:13:30|705.6|696.5|705.23|696.13|706.07|696.97|705.07|695.97|18
1655313220000|2022-06-15 17:13:40|705.41|696.31|706.17|697.07|706.6|697.5|705.23|696.13|25
1655313230000|2022-06-15 17:13:50|706.05|696.95|705.05|695.95|706.25|697.15|705.05|695.95|15
1655313240000|2022-06-15 17:14:00|705.8|696.7|707.05|697.95|707.05|697.95|705.3|696.2|15
1655313250000|2022-06-15 17:14:10|707.15|698.05|707.05|697.95|707.15|698.05|707.05|697.95|13
1655313260000|2022-06-15 17:14:20|707.1|698|706.05|696.95|707.1|698|706.05|696.95|15
1655313270000|2022-06-15 17:14:30|706.18|697.08|706.28|697.18|706.28|697.18|706.15|697.05|7
1655313280000|2022-06-15 17:14:40|706.35|697.25|706.05|696.95|706.35|697.25|706.05|696.95|4
1655313290000|2022-06-15 17:14:50|706.3|697.2|706.85|697.75|707.07|697.97|706.05|696.95|8
1655313300000|2022-06-15 17:15:00|706.86|697.76|708.05|698.95|708.05|698.95|706.75|697.65|13
1655313310000|2022-06-15 17:15:10|707.93|698.83|709.05|699.95|710.05|700.95|707.88|698.78|19
1655313320000|2022-06-15 17:15:20|709.55|700.45|710.75|701.65|711.65|702.55|709.55|700.45|23
1655313330000|2022-06-15 17:15:30|710.35|701.25|710.11|701.01|710.96|701.86|710.03|700.93|16
1655313340000|2022-06-15 17:15:40|709.86|700.76|711.05|701.95|711.05|701.95|709.86|700.76|12
1655313350000|2022-06-15 17:15:50|711.31|702.21|712.05|702.95|712.05|702.95|710.93|701.83|18
1655313360000|2022-06-15 17:16:00|711.05|701.95|712.05|702.95|712.05|702.95|711.05|701.95|22
1655313370000|2022-06-15 17:16:10|712.06|702.96|711.05|701.95|712.06|702.96|711.05|701.95|11
1655313380000|2022-06-15 17:16:20|711.14|702.04|711.05|701.95|711.2|702.1|710.95|701.85|14
1655313390000|2022-06-15 17:16:30|711.25|702.15|711.28|702.18|712.16|703.06|711.17|702.07|19
1655313400000|2022-06-15 17:16:40|711.4|702.3|711.23|702.13|712.2|703.1|711.05|701.95|20
1655313410000|2022-06-15 17:16:50|711.21|702.11|710.25|701.15|711.29|702.19|710.25|701.15|17
1655313420000|2022-06-15 17:17:00|710.28|701.18|710.11|701.01|710.85|701.75|710.11|701.01|13
1655313430000|2022-06-15 17:17:10|710.05|700.95|711.05|701.95|711.05|701.95|710.05|700.95|10
1655313440000|2022-06-15 17:17:20|711.03|701.93|711.13|702.03|711.13|702.03|711|701.9|9
1655313450000|2022-06-15 17:17:30|711.1|702|711.05|701.95|711.1|702|710.8|701.7|13
1655313460000|2022-06-15 17:17:40|711|701.9|711.1|702|711.15|702.05|710.6|701.5|9
1655313470000|2022-06-15 17:17:50|711.09|701.99|711.09|701.99|711.1|702|711.09|701.99|3
1655313480000|2022-06-15 17:18:00|710.83|701.73|710.8|701.7|710.95|701.85|710.8|701.7|3
1655313490000|2022-06-15 17:18:10|711.05|701.95|711.75|702.65|712.25|703.15|711.05|701.95|8
1655313500000|2022-06-15 17:18:20|711.15|702.05|712.05|702.95|712.05|702.95|711.15|702.05|15
1655313510000|2022-06-15 17:18:30|712|702.9|712.05|702.95|712.08|702.98|711.91|702.81|12
1655313520000|2022-06-15 17:18:40|712.07|702.97|711.14|702.04|712.07|702.97|711.14|702.04|13
1655313530000|2022-06-15 17:18:50|711.05|701.95|711.12|702.02|711.4|702.3|711.05|701.95|6
1655313540000|2022-06-15 17:19:00|711.45|702.35|710.27|701.17|711.45|702.35|710.27|701.17|17
1655313550000|2022-06-15 17:19:10|710.3|701.2|710.85|701.75|711.05|701.95|710.04|700.94|15
1655313560000|2022-06-15 17:19:20|710.92|701.82|713.1|704|713.21|704.11|710.85|701.75|14
1655313570000|2022-06-15 17:19:30|713.31|704.21|715.05|705.95|715.05|705.95|713.11|704.01|15
1655313580000|2022-06-15 17:19:40|714.94|705.84|716|706.9|716|706.9|714.94|705.84|15
1655313590000|2022-06-15 17:19:50|715.87|706.77|715.05|705.95|716.03|706.93|715.05|705.95|15
1655313600000|2022-06-15 17:20:00|715.55|706.45|716.73|707.63|716.73|707.63|715.05|705.95|16
1655313610000|2022-06-15 17:20:10|716.98|707.88|717.96|708.86|718.25|709.15|716.98|707.88|22
1655313620000|2022-06-15 17:20:20|718.07|708.97|717.05|707.95|718.08|708.98|717.05|707.95|18
1655313630000|2022-06-15 17:20:30|717.08|707.98|715.99|706.89|717.08|707.98|715.05|705.95|22
1655313640000|2022-06-15 17:20:40|716.05|706.95|715.55|706.45|716.35|707.25|715.51|706.41|11
1655313650000|2022-06-15 17:20:50|715.3|706.2|716.05|706.95|716.05|706.95|715.05|705.95|14
1655313660000|2022-06-15 17:21:00|715.05|705.95|714.18|705.08|715.45|706.35|714.18|705.08|16
1655313670000|2022-06-15 17:21:10|714.19|705.09|714.15|705.05|714.36|705.26|714.14|705.04|8
1655313680000|2022-06-15 17:21:20|714.14|705.04|713.05|703.95|714.14|705.04|712.9|703.8|14
1655313690000|2022-06-15 17:21:30|712.22|703.12|714.05|704.95|714.05|704.95|712.05|702.95|18
1655313700000|2022-06-15 17:21:40|714.02|704.92|714.11|705.01|714.45|705.35|714.01|704.91|10
1655313710000|2022-06-15 17:21:50|714.17|705.07|713.05|703.95|714.17|705.07|713.05|703.95|10
1655313720000|2022-06-15 17:22:00|713.55|704.45|714.05|704.95|715.05|705.95|713.55|704.45|16
1655313730000|2022-06-15 17:22:10|714.21|705.11|713.18|704.08|714.34|705.24|713.18|704.08|12
1655313740000|2022-06-15 17:22:20|713.26|704.16|712.21|703.11|713.35|704.25|712.21|703.11|12
1655313750000|2022-06-15 17:22:30|712.05|702.95|712.05|702.95|713.05|703.95|712.05|702.95|8
1655313760000|2022-06-15 17:22:40|712.48|703.38|712.05|702.95|712.48|703.38|711.55|702.45|7
1655313770000|2022-06-15 17:22:50|711.05|701.95|713.05|703.95|713.05|703.95|711.05|701.95|8
1655313780000|2022-06-15 17:23:00|712.95|703.85|712.99|703.89|713.55|704.45|712.92|703.82|19
1655313790000|2022-06-15 17:23:10|712.29|703.19|712.46|703.36|712.55|703.45|712.12|703.02|17
1655313800000|2022-06-15 17:23:20|712.55|703.45|712.05|702.95|713.05|703.95|712.05|702.95|13
1655313810000|2022-06-15 17:23:30|712.41|703.31|713.05|703.95|713.05|703.95|712.41|703.31|6
1655313820000|2022-06-15 17:23:40|713.02|703.92|713.05|703.95|713.3|704.2|713.02|703.92|6
1655313830000|2022-06-15 17:23:50|713.4|704.3|713.28|704.18|714.05|704.95|713.05|703.95|9
1655313840000|2022-06-15 17:24:00|713.25|704.15|713.05|703.95|713.25|704.15|712.97|703.87|15
1655313850000|2022-06-15 17:24:10|713.2|704.1|713.05|703.95|713.2|704.1|713.05|703.95|2
1655313860000|2022-06-15 17:24:20|713.6|704.5|714.1|705|714.2|705.1|713.5|704.4|9
1655313870000|2022-06-15 17:24:30|714.11|705.01|714.25|705.15|715.07|705.97|714.05|704.95|15
1655313880000|2022-06-15 17:24:40|714.22|705.12|714.19|705.09|715.05|705.95|714.13|705.03|15
1655313890000|2022-06-15 17:24:50|714.2|705.1|713.55|704.45|714.45|705.35|713.55|704.45|17
1655313900000|2022-06-15 17:25:00|713.85|704.75|713.14|704.04|714.05|704.95|713.05|703.95|15
1655313910000|2022-06-15 17:25:10|713.13|704.03|713.6|704.5|713.6|704.5|713|703.9|10
1655313920000|2022-06-15 17:25:20|714.05|704.95|713.11|704.01|714.05|704.95|713.05|703.95|16
1655313930000|2022-06-15 17:25:30|713.3|704.2|713.05|703.95|713.3|704.2|713.05|703.95|2
1655313940000|2022-06-15 17:25:40|713.45|704.35|713.14|704.04|713.45|704.35|713.05|703.95|13
1655313950000|2022-06-15 17:25:50|713.15|704.05|713.19|704.09|713.56|704.46|713.13|704.03|21
1655313960000|2022-06-15 17:26:00|713.23|704.13|712.44|703.34|713.25|704.15|712.29|703.19|28
1655313970000|2022-06-15 17:26:10|712.05|702.95|712.1|703|712.6|703.5|712.05|702.95|16
1655313980000|2022-06-15 17:26:20|712.16|703.06|712.05|702.95|713.05|703.95|712.05|702.95|11
1655313990000|2022-06-15 17:26:30|712.1|703|712.11|703.01|712.45|703.35|712.05|702.95|9
1655314000000|2022-06-15 17:26:40|712.13|703.03|711.2|702.1|712.14|703.04|711.19|702.09|15
1655314010000|2022-06-15 17:26:50|711.23|702.13|712.05|702.95|712.05|702.95|711.17|702.07|11
1655314020000|2022-06-15 17:27:00|712.1|703|711.2|702.1|712.1|703|711.2|702.1|9
1655314030000|2022-06-15 17:27:10|711.19|702.09|711.09|701.99|711.3|702.2|711.09|701.99|15
1655314040000|2022-06-15 17:27:20|711.11|702.01|711.55|702.45|712.05|702.95|710.5|701.4|20
1655314050000|2022-06-15 17:27:30|712.05|702.95|711.28|702.18|712.05|702.95|711.28|702.18|8
1655314060000|2022-06-15 17:27:40|711.31|702.21|711.05|701.95|711.9|702.8|711.05|701.95|14
1655314070000|2022-06-15 17:27:50|711.15|702.05|711.11|702.01|711.46|702.36|711.05|701.95|12
1655314080000|2022-06-15 17:28:00|711.12|702.02|711.05|701.95|711.21|702.11|711.01|701.91|9
1655314090000|2022-06-15 17:28:10|711.1|702|710.1|701|711.1|702|710.1|701|12
1655314100000|2022-06-15 17:28:20|710.35|701.25|709.05|699.95|710.35|701.25|708.75|699.65|17
1655314110000|2022-06-15 17:28:30|709.15|700.05|708.38|699.28|709.6|700.5|708.05|698.95|12
1655314120000|2022-06-15 17:28:40|708.88|699.78|709.05|699.95|709.05|699.95|708.05|698.95|14
1655314130000|2022-06-15 17:28:50|708.95|699.85|708.4|699.3|709.17|700.07|708.17|699.07|17
1655314140000|2022-06-15 17:29:00|708.2|699.1|709.93|700.83|709.93|700.83|708.2|699.1|13
1655314150000|2022-06-15 17:29:10|709.43|700.33|709.05|699.95|709.93|700.83|709.05|699.95|23
1655314160000|2022-06-15 17:29:20|708.89|699.79|707.25|698.15|708.89|699.79|707.25|698.15|16
1655314170000|2022-06-15 17:29:30|707.35|698.25|708.05|698.95|708.66|699.56|707.35|698.25|21
1655314180000|2022-06-15 17:29:40|708|698.9|708.48|699.38|708.6|699.5|708|698.9|11
1655314190000|2022-06-15 17:29:50|708.05|698.95|707.44|698.34|708.2|699.1|707.05|697.95|14
1655314200000|2022-06-15 17:30:00|707.12|698.02|706.53|697.43|707.79|698.69|706.4|697.3|19
1655314210000|2022-06-15 17:30:10|707.17|698.07|706.05|696.95|707.2|698.1|706.05|696.95|15
1655314220000|2022-06-15 17:30:20|706.45|697.35|707.05|697.95|707.05|697.95|706.45|697.35|6
1655314230000|2022-06-15 17:30:30|706.99|697.89|706.05|696.95|707.56|698.46|706.05|696.95|10
1655314240000|2022-06-15 17:30:40|706.15|697.05|706.05|696.95|706.24|697.14|705.7|696.6|15
1655314250000|2022-06-15 17:30:50|706.17|697.07|703.83|694.73|706.17|697.07|702.15|693.05|29
1655314260000|2022-06-15 17:31:00|703.85|694.75|705.06|695.96|705.06|695.96|703.85|694.75|15
1655314270000|2022-06-15 17:31:10|704.99|695.89|704.22|695.12|704.99|695.89|704.13|695.03|15
1655314280000|2022-06-15 17:31:20|704.2|695.1|704.05|694.95|704.25|695.15|703.4|694.3|16
1655314290000|2022-06-15 17:31:30|703.94|694.84|704.16|695.06|705.07|695.97|703.94|694.84|15
1655314300000|2022-06-15 17:31:40|704.17|695.07|704.05|694.95|704.17|695.07|703.33|694.23|17
1655314310000|2022-06-15 17:31:50|704.1|695|704.05|694.95|704.2|695.1|704|694.9|13
1655314320000|2022-06-15 17:32:00|704.08|694.98|703.65|694.55|704.08|694.98|701.99|692.89|25
1655314330000|2022-06-15 17:32:10|703.6|694.5|702.7|693.6|703.92|694.82|702.7|693.6|16
1655314340000|2022-06-15 17:32:20|702.15|693.05|702.35|693.25|703.05|693.95|702.05|692.95|16
1655314350000|2022-06-15 17:32:30|702.22|693.12|702.95|693.85|703.1|694|702.22|693.12|10
1655314360000|2022-06-15 17:32:40|703.05|693.95|703.05|693.95|703.05|693.95|702.85|693.75|3
1655314370000|2022-06-15 17:32:50|703.35|694.25|705.05|695.95|705.72|696.62|703.35|694.25|25
1655314380000|2022-06-15 17:33:00|705.65|696.55|708.05|698.95|708.11|699.01|705.65|696.55|17
1655314390000|2022-06-15 17:33:10|708.1|699|707.58|698.48|708.14|699.04|707.2|698.1|19
1655314400000|2022-06-15 17:33:20|707.55|698.45|707.09|697.99|707.55|698.45|706.97|697.87|17
1655314410000|2022-06-15 17:33:30|707.12|698.02|707.14|698.04|707.28|698.18|707.03|697.93|21
1655314420000|2022-06-15 17:33:40|707.23|698.13|706.9|697.8|707.23|698.13|706.75|697.65|13
1655314430000|2022-06-15 17:33:50|707|697.9|706.93|697.83|707|697.9|706.92|697.82|17
1655314440000|2022-06-15 17:34:00|707.07|697.97|706.98|697.88|707.1|698|706.9|697.8|10
1655314450000|2022-06-15 17:34:10|707|697.9|708.55|699.45|708.6|699.5|707|697.9|21
1655314460000|2022-06-15 17:34:20|708.71|699.61|710.6|701.5|710.6|701.5|708.71|699.61|28
1655314470000|2022-06-15 17:34:30|711.05|701.95|710.17|701.07|711.14|702.04|710.05|700.95|23
1655314480000|2022-06-15 17:34:40|710.11|701.01|710.05|700.95|710.46|701.36|709.55|700.45|25
1655314490000|2022-06-15 17:34:50|710.07|700.97|709.51|700.41|710.07|700.97|709.05|699.95|21
1655314500000|2022-06-15 17:35:00|709.81|700.71|710.11|701.01|710.35|701.25|709.8|700.7|12
1655314510000|2022-06-15 17:35:10|710.12|701.02|709.23|700.13|710.25|701.15|709.23|700.13|22
1655314520000|2022-06-15 17:35:20|709.27|700.17|708.15|699.05|709.35|700.25|708.15|699.05|21
1655314530000|2022-06-15 17:35:30|708.28|699.18|708.05|698.95|708.29|699.19|707.95|698.85|9
1655314540000|2022-06-15 17:35:40|707.55|698.45|708.05|698.95|708.05|698.95|707.55|698.45|12
1655314550000|2022-06-15 17:35:50|708.3|699.2|708.95|699.85|708.95|699.85|708.05|698.95|4
1655314560000|2022-06-15 17:36:00|709.05|699.95|709.05|699.95|709.1|700|708.88|699.78|7
1655314570000|2022-06-15 17:36:10|709.07|699.97|708.34|699.24|709.07|699.97|708.25|699.15|14
1655314580000|2022-06-15 17:36:20|708.32|699.22|707.23|698.13|708.32|699.22|707.2|698.1|10
1655314590000|2022-06-15 17:36:30|707.21|698.11|707.05|697.95|707.37|698.27|706.55|697.45|12
1655314600000|2022-06-15 17:36:40|707.2|698.1|707.15|698.05|707.2|698.1|707|697.9|4
1655314610000|2022-06-15 17:36:50|707.1|698|705.55|696.45|707.14|698.04|705.55|696.45|14
1655314620000|2022-06-15 17:37:00|705.05|695.95|706.76|697.66|707.06|697.96|705.05|695.95|16
1655314630000|2022-06-15 17:37:10|707.05|697.95|707.05|697.95|707.08|697.98|707.05|697.95|5
1655314640000|2022-06-15 17:37:20|706.85|697.75|707.21|698.11|707.21|698.11|706.85|697.75|6
1655314650000|2022-06-15 17:37:30|707.88|698.78|709.15|700.05|709.3|700.2|707.8|698.7|17
1655314660000|2022-06-15 17:37:40|709.14|700.04|709.05|699.95|709.14|700.04|708.24|699.14|13
1655314670000|2022-06-15 17:37:50|709|699.9|710.05|700.95|710.05|700.95|709|699.9|5
1655314680000|2022-06-15 17:38:00|709.97|700.87|710.05|700.95|710.73|701.63|709.85|700.75|9
1655314690000|2022-06-15 17:38:10|710.12|701.02|710.97|701.87|711.05|701.95|710.05|700.95|7
1655314700000|2022-06-15 17:38:20|710.95|701.85|711.85|702.75|711.85|702.75|710.95|701.85|15
1655314710000|2022-06-15 17:38:30|711.83|702.73|711.19|702.09|712.1|703|711.19|702.09|24
1655314720000|2022-06-15 17:38:40|711.25|702.15|711.05|701.95|711.25|702.15|710.05|700.95|15
1655314730000|2022-06-15 17:38:50|711.01|701.91|709.15|700.05|711.01|701.91|709.15|700.05|13
1655314740000|2022-06-15 17:39:00|709.16|700.06|709.19|700.09|709.25|700.15|708.6|699.5|18
1655314750000|2022-06-15 17:39:10|709.04|699.94|709.88|700.78|709.88|700.78|709|699.9|10
1655314760000|2022-06-15 17:39:20|709.79|700.69|711.09|701.99|711.2|702.1|709.77|700.67|20
1655314770000|2022-06-15 17:39:30|711.05|701.95|710.15|701.05|711.08|701.98|710.15|701.05|11
1655314780000|2022-06-15 17:39:40|710.24|701.14|709.65|700.55|710.24|701.14|709.55|700.45|8
1655314790000|2022-06-15 17:39:50|710.05|700.95|709.15|700.05|710.05|700.95|709.15|700.05|13
1655314800000|2022-06-15 17:40:00|709.45|700.35|710.14|701.04|710.4|701.3|709.05|699.95|15
1655314810000|2022-06-15 17:40:10|710.4|701.3|710.17|701.07|710.55|701.45|710.17|701.07|9
1655314820000|2022-06-15 17:40:20|710.5|701.4|709.21|700.11|711.05|701.95|709.18|700.08|20
1655314830000|2022-06-15 17:40:30|708.89|699.79|709.36|700.26|709.36|700.26|708.89|699.79|5
1655314840000|2022-06-15 17:40:40|709.05|699.95|709.23|700.13|709.23|700.13|709.05|699.95|13
1655314850000|2022-06-15 17:40:50|709.05|699.95|709.05|699.95|709.1|700|708.95|699.85|5
1655314860000|2022-06-15 17:41:00|709.1|700|708.5|699.4|709.16|700.06|708.28|699.18|11
1655314870000|2022-06-15 17:41:10|708.31|699.21|708.9|699.8|709.05|699.95|708.31|699.21|8
1655314880000|2022-06-15 17:41:20|708.19|699.09|709.06|699.96|709.07|699.97|708.19|699.09|13
1655314890000|2022-06-15 17:41:30|709.07|699.97|708.2|699.1|709.08|699.98|707.95|698.85|14
1655314900000|2022-06-15 17:41:40|708.05|698.95|708.15|699.05|709.05|699.95|708.05|698.95|12
1655314910000|2022-06-15 17:41:50|708.16|699.06|707.95|698.85|708.18|699.08|707.95|698.85|7
1655314920000|2022-06-15 17:42:00|707.85|698.75|707.17|698.07|707.85|698.75|707.05|697.95|8
1655314930000|2022-06-15 17:42:10|707.14|698.04|707.3|698.2|707.3|698.2|707.05|697.95|5
1655314940000|2022-06-15 17:42:20|707.85|698.75|708.05|698.95|708.25|699.15|707.85|698.75|17
1655314950000|2022-06-15 17:42:30|709.05|699.95|708.7|699.6|709.05|699.95|708.7|699.6|5
1655314960000|2022-06-15 17:42:40|708.9|699.8|708.8|699.7|709.05|699.95|708.8|699.7|4
1655314970000|2022-06-15 17:42:50|709|699.9|711.05|701.95|711.05|701.95|709|699.9|11
1655314980000|2022-06-15 17:43:00|711.08|701.98|712.09|702.99|712.1|703|711.05|701.95|18
1655314990000|2022-06-15 17:43:10|711.65|702.55|711.06|701.96|711.65|702.55|711.06|701.96|13
1655315000000|2022-06-15 17:43:20|711.08|701.98|711.35|702.25|711.4|702.3|710.14|701.04|22
1655315010000|2022-06-15 17:43:30|711.3|702.2|711.05|701.95|711.65|702.55|711.05|701.95|10
1655315020000|2022-06-15 17:43:40|711.1|702|710.35|701.25|711.14|702.04|710.19|701.09|13
1655315030000|2022-06-15 17:43:50|710.05|700.95|710.08|700.98|710.09|700.99|710.05|700.95|4
1655315040000|2022-06-15 17:44:00|710.1|701|710.05|700.95|710.1|701|709.7|700.6|7
1655315050000|2022-06-15 17:44:10|710.02|700.92|711.05|701.95|711.05|701.95|710|700.9|6
1655315060000|2022-06-15 17:44:20|710.05|700.95|710.15|701.05|710.45|701.35|710.05|700.95|13
1655315070000|2022-06-15 17:44:30|710.45|701.35|710.46|701.36|710.46|701.36|710.05|700.95|12
1655315080000|2022-06-15 17:44:40|710.05|700.95|710.25|701.15|710.5|701.4|710.05|700.95|12
1655315090000|2022-06-15 17:44:50|710.22|701.12|710.2|701.1|710.22|701.12|710.12|701.02|10
1655315100000|2022-06-15 17:45:00|710.23|701.13|710.05|700.95|710.45|701.35|710.05|700.95|9
1655315110000|2022-06-15 17:45:10|710.1|701|709.55|700.45|710.1|701|709.21|700.11|8
1655315120000|2022-06-15 17:45:20|709.3|700.2|710.05|700.95|710.05|700.95|709.3|700.2|5
1655315130000|2022-06-15 17:45:30|709.99|700.89|711|701.9|711.05|701.95|709.96|700.86|10
1655315140000|2022-06-15 17:45:40|711.02|701.92|712.05|702.95|712.08|702.98|711.01|701.91|13
1655315150000|2022-06-15 17:45:50|712.08|702.98|712.11|703.01|712.55|703.45|712.05|702.95|9
1655315160000|2022-06-15 17:46:00|712.12|703.02|712.15|703.05|712.45|703.35|712.05|702.95|23
1655315170000|2022-06-15 17:46:10|712.05|702.95|711.3|702.2|712.25|703.15|711.3|702.2|11
1655315180000|2022-06-15 17:46:20|711.05|701.95|711.09|701.99|711.1|702|711.05|701.95|11
1655315190000|2022-06-15 17:46:30|711.1|702|711.05|701.95|711.35|702.25|711.05|701.95|6
1655315200000|2022-06-15 17:46:40|711.1|702|710.55|701.45|711.11|702.01|710.05|700.95|13
1655315210000|2022-06-15 17:46:50|710.85|701.75|711.05|701.95|711.05|701.95|710.85|701.75|3
1655315220000|2022-06-15 17:47:00|711|701.9|711.05|701.95|711.12|702.02|711|701.9|7
1655315230000|2022-06-15 17:47:10|710.95|701.85|711.05|701.95|711.05|701.95|710.95|701.85|2
1655315240000|2022-06-15 17:47:20|711.3|702.2|712.05|702.95|712.05|702.95|711.05|701.95|5
1655315260000|2022-06-15 17:47:40|712.15|703.05|712.05|702.95|712.15|703.05|712.05|702.95|4
1655315270000|2022-06-15 17:47:50|712|702.9|712.25|703.15|712.25|703.15|711.05|701.95|14
1655315280000|2022-06-15 17:48:00|712.05|702.95|712.13|703.03|712.5|703.4|712.05|702.95|14
1655315290000|2022-06-15 17:48:10|712.09|702.99|712.08|702.98|712.1|703|712.05|702.95|7
1655315300000|2022-06-15 17:48:20|712.05|702.95|711.39|702.29|712.09|702.99|711.39|702.29|12
1655315320000|2022-06-15 17:48:40|711.4|702.3|712.05|702.95|712.05|702.95|711.12|702.02|11
1655315330000|2022-06-15 17:48:50|712.19|703.09|711.9|702.8|712.19|703.09|711.9|702.8|4
1655315340000|2022-06-15 17:49:00|711.37|702.27|711.1|702|711.45|702.35|711.1|702|16
1655315350000|2022-06-15 17:49:10|711.11|702.01|707.13|698.03|711.11|702.01|707.12|698.02|15
1655315360000|2022-06-15 17:49:20|706.74|697.64|706.05|696.95|706.99|697.89|705.35|696.25|17
1655315370000|2022-06-15 17:49:30|705.9|696.8|706.05|696.95|706.05|696.95|705.9|696.8|4
1655315380000|2022-06-15 17:49:40|706.1|697|706.05|696.95|706.1|697|705.65|696.55|5
1655315390000|2022-06-15 17:49:50|705.9|696.8|706.05|696.95|706.99|697.89|705.87|696.77|20
1655315400000|2022-06-15 17:50:00|706.15|697.05|706.05|696.95|706.15|697.05|706.05|696.95|2
1655315410000|2022-06-15 17:50:10|705.8|696.7|706.05|696.95|706.05|696.95|705.8|696.7|7
1655315420000|2022-06-15 17:50:20|706.2|697.1|705.95|696.85|706.2|697.1|705.95|696.85|2
1655315430000|2022-06-15 17:50:30|705.85|696.75|706.55|697.45|706.55|697.45|705.85|696.75|5
1655315440000|2022-06-15 17:50:40|706.4|697.3|707.05|697.95|707.05|697.95|706.05|696.95|7
1655315450000|2022-06-15 17:50:50|706.98|697.88|706.14|697.04|706.98|697.88|706.14|697.04|10
1655315460000|2022-06-15 17:51:00|706.15|697.05|707.02|697.92|707.02|697.92|706.15|697.05|8
1655315470000|2022-06-15 17:51:10|707.05|697.95|706.75|697.65|707.05|697.95|706.75|697.65|2
1655315480000|2022-06-15 17:51:20|707.05|697.95|706.65|697.55|707.06|697.96|706.24|697.14|15
1655315490000|2022-06-15 17:51:30|706.72|697.62|706.85|697.75|707.05|697.95|706.72|697.62|3
1655315500000|2022-06-15 17:51:40|706.9|697.8|708.05|698.95|708.05|698.95|706.9|697.8|10
1655315510000|2022-06-15 17:51:50|708.02|698.92|708.26|699.16|708.26|699.16|708.02|698.92|11
1655315520000|2022-06-15 17:52:00|708.09|698.99|708.05|698.95|708.24|699.14|708.05|698.95|5
1655315530000|2022-06-15 17:52:10|708.2|699.1|708.76|699.66|708.85|699.75|708.2|699.1|14
1655315540000|2022-06-15 17:52:20|708.85|699.75|708.16|699.06|708.89|699.79|708.14|699.04|23
1655315550000|2022-06-15 17:52:30|708.15|699.05|708.84|699.74|708.88|699.78|708.05|698.95|19
1655315560000|2022-06-15 17:52:40|708.58|699.48|708.71|699.61|708.75|699.65|708|698.9|21
1655315570000|2022-06-15 17:52:50|708.55|699.45|708.85|699.75|709.05|699.95|708.05|698.95|21
1655315580000|2022-06-15 17:53:00|709.05|699.95|709.51|700.41|709.7|700.6|708.85|699.75|18
1655315590000|2022-06-15 17:53:10|709.55|700.45|710.05|700.95|710.26|701.16|709.55|700.45|12
1655315600000|2022-06-15 17:53:20|710.06|700.96|712.07|702.97|712.07|702.97|710.05|700.95|21
1655315610000|2022-06-15 17:53:30|712.08|702.98|711.15|702.05|712.09|702.99|711.13|702.03|15
1655315620000|2022-06-15 17:53:40|711.95|702.85|711.09|701.99|712.05|702.95|711.05|701.95|14
1655315630000|2022-06-15 17:53:50|710.25|701.15|710.05|700.95|710.37|701.27|710.05|700.95|14
1655315640000|2022-06-15 17:54:00|709.9|700.8|711.9|702.8|711.9|702.8|709.75|700.65|19
1655315650000|2022-06-15 17:54:10|711.75|702.65|712.08|702.98|712.09|702.99|711.67|702.57|19
1655315660000|2022-06-15 17:54:20|712.09|702.99|713.05|703.95|713.05|703.95|711.7|702.6|14
1655315670000|2022-06-15 17:54:30|712.05|702.95|713.04|703.94|713.1|704|712.05|702.95|8
1655315680000|2022-06-15 17:54:40|713.01|703.91|716.21|707.11|716.75|707.65|712.95|703.85|28
1655315690000|2022-06-15 17:54:50|716.15|707.05|716.9|707.8|717.05|707.95|715.05|705.95|20
1655315700000|2022-06-15 17:55:00|716.91|707.81|722.5|713.4|722.5|713.4|716.75|707.65|35
1655315710000|2022-06-15 17:55:10|723.05|713.95|722.34|713.24|724.6|715.5|722.17|713.07|30
1655315720000|2022-06-15 17:55:20|722.36|713.26|719.05|709.95|722.36|713.26|718.95|709.85|25
1655315730000|2022-06-15 17:55:30|718.9|709.8|720.61|711.51|720.86|711.76|718.33|709.23|22
1655315740000|2022-06-15 17:55:40|720.86|711.76|723.12|714.02|723.13|714.03|720.85|711.75|30
1655315750000|2022-06-15 17:55:50|723.08|713.98|721.09|711.99|723.08|713.98|721.09|711.99|26
1655315760000|2022-06-15 17:56:00|721.1|712|722.04|712.94|723.17|714.07|720.9|711.8|28
1655315770000|2022-06-15 17:56:10|721.94|712.84|720.65|711.55|722.05|712.95|720.1|711|23
1655315780000|2022-06-15 17:56:20|721|711.9|719.05|709.95|721.05|711.95|719.05|709.95|23
1655315790000|2022-06-15 17:56:30|719.55|710.45|719.05|709.95|719.6|710.5|717.55|708.45|33
1655315800000|2022-06-15 17:56:40|719|709.9|719.05|709.95|719.05|709.95|718.05|708.95|15
1655315810000|2022-06-15 17:56:50|718.95|709.85|719.05|709.95|719.4|710.3|718.84|709.74|14
1655315820000|2022-06-15 17:57:00|719|709.9|720.11|711.01|720.11|711.01|719|709.9|9
1655315830000|2022-06-15 17:57:10|720.08|710.98|718.19|709.09|720.09|710.99|718.16|709.06|24
1655315840000|2022-06-15 17:57:20|718.11|709.01|714.05|704.95|718.11|709.01|714.05|704.95|28
1655315850000|2022-06-15 17:57:30|714.09|704.99|715.05|705.95|715.2|706.1|713.18|704.08|21
1655315860000|2022-06-15 17:57:40|715.09|705.99|715.05|705.95|715.35|706.25|715.05|705.95|6
1655315870000|2022-06-15 17:57:50|715.55|706.45|716.99|707.89|717.05|707.95|715.05|705.95|10
1655315880000|2022-06-15 17:58:00|717|707.9|718.08|708.98|718.5|709.4|717|707.9|24
1655315890000|2022-06-15 17:58:10|718.07|708.97|718.07|708.97|718.08|708.98|717.1|708|15
1655315900000|2022-06-15 17:58:20|718.08|708.98|718.1|709|718.35|709.25|718.05|708.95|8
1655315910000|2022-06-15 17:58:30|718.05|708.95|719.09|709.99|719.16|710.06|718.05|708.95|17
1655315920000|2022-06-15 17:58:40|719.08|709.98|718.11|709.01|719.1|710|717.97|708.87|18
1655315930000|2022-06-15 17:58:50|718.06|708.96|718.05|708.95|719.05|709.95|717.9|708.8|10
1655315940000|2022-06-15 17:59:00|717.9|708.8|717.31|708.21|718.1|709|717.24|708.14|16
1655315950000|2022-06-15 17:59:10|717.52|708.42|718.55|709.45|718.55|709.45|717.3|708.2|22
1655315960000|2022-06-15 17:59:20|718.85|709.75|720.3|711.2|720.3|711.2|718.85|709.75|14
1655315970000|2022-06-15 17:59:30|720.35|711.25|725.9|716.8|725.9|716.8|720.2|711.1|33
1655315980000|2022-06-15 17:59:40|726.05|716.95|724.11|715.01|726.33|717.23|724.11|715.01|26
1655315990000|2022-06-15 17:59:50|723.68|714.58|722.94|713.84|723.68|714.58|722.13|713.03|28
1655316000000|2022-06-15 18:00:00|723.01|713.91|720.05|710.95|724.05|714.95|720.05|710.95|29
1655316010000|2022-06-15 18:00:10|719.91|710.81|713.17|704.07|719.91|710.81|713.05|703.95|35
1655316020000|2022-06-15 18:00:20|713.23|704.13|715.58|706.48|715.64|706.54|711.05|701.95|33
1655316030000|2022-06-15 18:00:30|715.55|706.45|722.78|713.68|723.05|713.95|715.55|706.45|32
1655316040000|2022-06-15 18:00:40|722.82|713.72|729.64|720.54|729.65|720.55|722.82|713.72|36
1655316050000|2022-06-15 18:00:50|729.23|720.13|726|716.9|732.21|723.11|726|716.9|39
1655316060000|2022-06-15 18:01:00|725.47|716.37|716.94|707.84|725.55|716.45|716.44|707.34|37
1655316070000|2022-06-15 18:01:10|717.2|708.1|723.5|714.4|726.18|717.08|716.94|707.84|38
1655316080000|2022-06-15 18:01:20|723.27|714.17|721.83|712.73|723.27|714.17|718.05|708.95|32
1655316090000|2022-06-15 18:01:30|722.18|713.08|721.8|712.7|724.05|714.95|717.62|708.52|36
1655316100000|2022-06-15 18:01:40|720.55|711.45|720.56|711.46|721.25|712.15|717.42|708.32|37
1655316110000|2022-06-15 18:01:50|720.57|711.47|718.62|709.52|720.57|711.47|717.05|707.95|38
1655316120000|2022-06-15 18:02:00|718.05|708.95|719|709.9|719.06|709.96|716.86|707.76|34
1655316130000|2022-06-15 18:02:10|718.05|708.95|717.84|708.74|719.75|710.65|717.29|708.19|35
1655316140000|2022-06-15 18:02:20|718.38|709.28|719.91|710.81|720.05|710.95|717.63|708.53|33
1655316150000|2022-06-15 18:02:30|719.8|710.7|720.25|711.15|721.83|712.73|717.8|708.7|30
1655316160000|2022-06-15 18:02:40|719.05|709.95|720.13|711.03|720.91|711.81|718.18|709.08|33
1655316170000|2022-06-15 18:02:50|719.16|710.06|720.05|710.95|720.15|711.05|718.94|709.84|31
1655316180000|2022-06-15 18:03:00|719.05|709.95|717.05|707.95|719.15|710.05|717.05|707.95|28
1655316190000|2022-06-15 18:03:10|717.3|708.2|717.05|707.95|717.3|708.2|716.1|707|22
1655316200000|2022-06-15 18:03:20|716.05|706.95|716.05|706.95|717.3|708.2|715.55|706.45|24
1655316210000|2022-06-15 18:03:30|716.25|707.15|718.13|709.03|718.13|709.03|716.03|706.93|24
1655316220000|2022-06-15 18:03:40|718.55|709.45|717.07|707.97|718.56|709.46|716.05|706.95|26
1655316230000|2022-06-15 18:03:50|717.12|708.02|715.07|705.97|717.12|708.02|715.05|705.95|26
1655316240000|2022-06-15 18:04:00|715.08|705.98|714.55|705.45|715.15|706.05|713.98|704.88|26
1655316250000|2022-06-15 18:04:10|714.05|704.95|713.55|704.45|715.31|706.21|713.18|704.08|15
1655316260000|2022-06-15 18:04:20|713.56|704.46|711.05|701.95|713.6|704.5|711.05|701.95|23
1655316270000|2022-06-15 18:04:30|712.05|702.95|706.55|697.45|712.05|702.95|705.96|696.86|30
1655316280000|2022-06-15 18:04:40|706.45|697.35|704.91|695.81|707.05|697.95|703.88|694.78|24
1655316290000|2022-06-15 18:04:50|704.71|695.61|705.3|696.2|705.3|696.2|700.21|691.11|37
1655316300000|2022-06-15 18:05:00|705.05|695.95|706.85|697.75|707.01|697.91|702.05|692.95|32
1655316310000|2022-06-15 18:05:10|705.05|695.95|705.41|696.31|706.45|697.35|703.8|694.7|30
1655316320000|2022-06-15 18:05:20|705.45|696.35|708.05|698.95|708.05|698.95|705.45|696.35|26
1655316330000|2022-06-15 18:05:30|707.55|698.45|706.98|697.88|707.73|698.63|706.05|696.95|34
1655316340000|2022-06-15 18:05:40|707.05|697.95|707.23|698.13|707.72|698.62|706.78|697.68|24
1655316350000|2022-06-15 18:05:50|707.05|697.95|705.05|695.95|707.58|698.48|705.05|695.95|24
1655316360000|2022-06-15 18:06:00|705.09|695.99|705.94|696.84|706.05|696.95|704.05|694.95|28
1655316370000|2022-06-15 18:06:10|705.05|695.95|704.05|694.95|705.11|696.01|703.55|694.45|20
1655316380000|2022-06-15 18:06:20|704.4|695.3|702.36|693.26|704.4|695.3|702.05|692.95|19
1655316390000|2022-06-15 18:06:30|701.71|692.61|701.05|691.95|701.79|692.69|700.28|691.18|23
1655316400000|2022-06-15 18:06:40|701|691.9|700.1|691|701.85|692.75|700.05|690.95|19
1655316410000|2022-06-15 18:06:50|700.05|690.95|699.6|690.5|700.08|690.98|698.03|688.93|20
1655316420000|2022-06-15 18:07:00|699.05|689.95|698.05|688.95|699.05|689.95|698.05|688.95|21
1655316430000|2022-06-15 18:07:10|697.98|688.88|699.05|689.95|699.05|689.95|695.95|686.85|28
1655316440000|2022-06-15 18:07:20|698.86|689.76|700.05|690.95|700.15|691.05|697.96|688.86|26
1655316450000|2022-06-15 18:07:30|700.41|691.31|702.18|693.08|702.56|693.46|700.41|691.31|29
1655316460000|2022-06-15 18:07:40|702.15|693.05|703.05|693.95|703.26|694.16|702.11|693.01|28
1655316470000|2022-06-15 18:07:50|703.08|693.98|701.05|691.95|704.05|694.95|701.05|691.95|29
1655316480000|2022-06-15 18:08:00|701.46|692.36|699.55|690.45|701.46|692.36|699.05|689.95|20
1655316490000|2022-06-15 18:08:10|699.05|689.95|699.1|690|700.05|690.95|698.8|689.7|19
1655316500000|2022-06-15 18:08:20|699.05|689.95|700.15|691.05|700.66|691.56|699.05|689.95|13
1655316510000|2022-06-15 18:08:30|700.11|691.01|699.05|689.95|700.3|691.2|699.05|689.95|13
1655316520000|2022-06-15 18:08:40|699.43|690.33|698.17|689.07|699.61|690.51|698.05|688.95|15
1655316530000|2022-06-15 18:08:50|698.15|689.05|695.59|686.49|698.45|689.35|695.1|686|21
1655316540000|2022-06-15 18:09:00|695.58|686.48|695.25|686.15|695.88|686.78|694.31|685.21|16
1655316550000|2022-06-15 18:09:10|695.05|685.95|697.05|687.95|697.41|688.31|695.05|685.95|21
1655316560000|2022-06-15 18:09:20|697.25|688.15|699.14|690.04|699.35|690.25|697.05|687.95|29
1655316570000|2022-06-15 18:09:30|699.08|689.98|701.08|691.98|701.08|691.98|699.05|689.95|22
1655316580000|2022-06-15 18:09:40|701.03|691.93|700.33|691.23|701.05|691.95|699.5|690.4|33
1655316590000|2022-06-15 18:09:50|700.55|691.45|699.76|690.66|701.61|692.51|699.46|690.36|36
1655316600000|2022-06-15 18:10:00|699.85|690.75|698.65|689.55|700.09|690.99|698.43|689.33|27
1655316610000|2022-06-15 18:10:10|698.68|689.58|696.22|687.12|698.68|689.58|696.05|686.95|26
1655316620000|2022-06-15 18:10:20|696.27|687.17|695.05|685.95|697.01|687.91|695.05|685.95|18
1655316630000|2022-06-15 18:10:30|696.05|686.95|693.04|683.94|696.05|686.95|693.04|683.94|25
1655316640000|2022-06-15 18:10:40|692.95|683.85|693.05|683.95|693.35|684.25|692.05|682.95|20
1655316650000|2022-06-15 18:10:50|693.5|684.4|694.15|685.05|695|685.9|693.05|683.95|28
1655316660000|2022-06-15 18:11:00|694.08|684.98|694.55|685.45|694.55|685.45|693.05|683.95|23
1655316670000|2022-06-15 18:11:10|694.05|684.95|698.8|689.7|698.8|689.7|694.05|684.95|36
1655316680000|2022-06-15 18:11:20|699.05|689.95|699.3|690.2|699.3|690.2|698.19|689.09|26
1655316690000|2022-06-15 18:11:30|699.26|690.16|698.05|688.95|699.26|690.16|697.04|687.94|27
1655316700000|2022-06-15 18:11:40|698|688.9|698.9|689.8|699.55|690.45|698|688.9|27
1655316710000|2022-06-15 18:11:50|699.1|690|697.17|688.07|699.1|690|697.1|688|29
1655316720000|2022-06-15 18:12:00|697.29|688.19|697.85|688.75|698.08|688.98|697.05|687.95|26
1655316730000|2022-06-15 18:12:10|698.05|688.95|699.5|690.4|700.05|690.95|698.03|688.93|26
1655316740000|2022-06-15 18:12:20|699.49|690.39|697.08|687.98|699.49|690.39|696.76|687.66|33
1655316750000|2022-06-15 18:12:30|697.62|688.52|698.96|689.86|699.07|689.97|697.05|687.95|31
1655316760000|2022-06-15 18:12:40|699|689.9|699.05|689.95|699.1|690|698.2|689.1|30
1655316770000|2022-06-15 18:12:50|698.15|689.05|699.05|689.95|699.1|690|698.05|688.95|22
1655316780000|2022-06-15 18:13:00|699.2|690.1|700.05|690.95|700.05|690.95|699.05|689.95|20
1655316790000|2022-06-15 18:13:10|700.16|691.06|699.35|690.25|700.16|691.06|699.05|689.95|26
1655316800000|2022-06-15 18:13:20|699.18|690.08|699.05|689.95|700.05|690.95|699.04|689.94|18
1655316810000|2022-06-15 18:13:30|699.66|690.56|699.65|690.55|700.08|690.98|699.4|690.3|23
1655316820000|2022-06-15 18:13:40|700.05|690.95|700.07|690.97|700.1|691|699.94|690.84|12
1655316830000|2022-06-15 18:13:50|700.05|690.95|705.5|696.4|705.63|696.53|700.05|690.95|33
1655316840000|2022-06-15 18:14:00|705.19|696.09|708.51|699.41|708.51|699.41|705.05|695.95|36
1655316850000|2022-06-15 18:14:10|708.45|699.35|706.18|697.08|708.45|699.35|706.05|696.95|29
1655316860000|2022-06-15 18:14:20|706.34|697.24|705.13|696.03|706.34|697.24|705.13|696.03|31
1655316870000|2022-06-15 18:14:30|705.21|696.11|702.16|693.06|705.21|696.11|702.05|692.95|23
1655316880000|2022-06-15 18:14:40|702.85|693.75|703.69|694.59|704.06|694.96|702.05|692.95|29
1655316890000|2022-06-15 18:14:50|703.25|694.15|702.03|692.93|704.09|694.99|701.36|692.26|33
1655316900000|2022-06-15 18:15:00|702.02|692.92|701.37|692.27|702.75|693.65|700.34|691.24|33
1655316910000|2022-06-15 18:15:10|701.5|692.4|700.05|690.95|701.5|692.4|700.05|690.95|14
1655316920000|2022-06-15 18:15:20|700.4|691.3|700.05|690.95|700.4|691.3|699.55|690.45|12
1655316930000|2022-06-15 18:15:30|699.8|690.7|702.05|692.95|702.05|692.95|699.8|690.7|13
1655316940000|2022-06-15 18:15:40|702.1|693|704.8|695.7|704.95|695.85|702.1|693|22
1655316950000|2022-06-15 18:15:50|704.72|695.62|704.91|695.81|706.05|696.95|704.05|694.95|18
1655316960000|2022-06-15 18:16:00|704.75|695.65|706|696.9|706.05|696.95|704.55|695.45|22
1655316970000|2022-06-15 18:16:10|706.14|697.04|704.94|695.84|706.25|697.15|704.94|695.84|17
1655316980000|2022-06-15 18:16:20|705.07|695.97|705.08|695.98|705.08|695.98|704.05|694.95|30
1655316990000|2022-06-15 18:16:30|705.1|696|708.87|699.77|708.87|699.77|705.1|696|35
1655317000000|2022-06-15 18:16:40|708.94|699.84|710.33|701.23|711.2|702.1|708.75|699.65|28
1655317010000|2022-06-15 18:16:50|710.61|701.51|710.91|701.81|711.5|702.4|710.24|701.14|31
1655317020000|2022-06-15 18:17:00|710.63|701.53|712.8|703.7|713.16|704.06|710.63|701.53|29
1655317030000|2022-06-15 18:17:10|713.05|703.95|710.5|701.4|713.05|703.95|710.5|701.4|28
1655317040000|2022-06-15 18:17:20|710.05|700.95|711.12|702.02|711.5|702.4|710.05|700.95|19
1655317050000|2022-06-15 18:17:30|711.13|702.03|710.05|700.95|711.13|702.03|709.05|699.95|15
1655317060000|2022-06-15 18:17:40|710.15|701.05|710.31|701.21|710.45|701.35|710.05|700.95|8
1655317070000|2022-06-15 18:17:50|710.05|700.95|712.05|702.95|712.05|702.95|710.05|700.95|15
1655317080000|2022-06-15 18:18:00|712.4|703.3|716.05|706.95|717.05|707.95|712.4|703.3|26
1655317090000|2022-06-15 18:18:10|716.3|707.2|714.75|705.65|717.05|707.95|714.4|705.3|14
1655317100000|2022-06-15 18:18:20|714.74|705.64|714.3|705.2|715|705.9|714.05|704.95|12
1655317110000|2022-06-15 18:18:30|714.05|704.95|714.05|704.95|714.96|705.86|714.05|704.95|14
1655317120000|2022-06-15 18:18:40|714.15|705.05|715.97|706.87|715.97|706.87|714.15|705.05|22
1655317130000|2022-06-15 18:18:50|715.8|706.7|716.05|706.95|716.1|707|715.05|705.95|26
1655317140000|2022-06-15 18:19:00|716.5|707.4|716.09|706.99|716.5|707.4|715.2|706.1|22
1655317150000|2022-06-15 18:19:10|716.1|707|715.01|705.91|716.27|707.17|714.9|705.8|17
1655317160000|2022-06-15 18:19:20|715.05|705.95|714.05|704.95|715.1|706|714.05|704.95|9
1655317170000|2022-06-15 18:19:30|714.55|705.45|716.04|706.94|716.04|706.94|714.5|705.4|20
1655317180000|2022-06-15 18:19:40|715.78|706.68|714.35|705.25|716.01|706.91|714.22|705.12|19
1655317190000|2022-06-15 18:19:50|714.05|704.95|713.1|704|714.3|705.2|713.1|704|19
1655317200000|2022-06-15 18:20:00|713.05|703.95|714.05|704.95|714.05|704.95|712.55|703.45|20
1655317210000|2022-06-15 18:20:10|713.96|704.86|715.05|705.95|715.05|705.95|713.96|704.86|16
1655317220000|2022-06-15 18:20:20|715.15|706.05|715.05|705.95|715.15|706.05|714.3|705.2|17
1655317230000|2022-06-15 18:20:30|715.58|706.48|716.08|706.98|717.2|708.1|715.36|706.26|26
1655317240000|2022-06-15 18:20:40|716.1|707|715.08|705.98|716.11|707.01|715.08|705.98|23
1655317250000|2022-06-15 18:20:50|715.1|706|715.05|705.95|715.1|706|714.47|705.37|18
1655317260000|2022-06-15 18:21:00|714.65|705.55|716.5|707.4|716.55|707.45|714.65|705.55|23
1655317270000|2022-06-15 18:21:10|716.15|707.05|717.13|708.03|718|708.9|716.15|707.05|24
1655317280000|2022-06-15 18:21:20|717.15|708.05|716.18|707.08|718.05|708.95|716.16|707.06|25
1655317290000|2022-06-15 18:21:30|716.25|707.15|715.15|706.05|716.25|707.15|714.9|705.8|20
1655317300000|2022-06-15 18:21:40|715.05|705.95|714.7|705.6|715.35|706.25|714.26|705.16|12
1655317310000|2022-06-15 18:21:50|714.25|705.15|714.05|704.95|714.55|705.45|714.05|704.95|24
1655317320000|2022-06-15 18:22:00|714.15|705.05|713.05|703.95|714.15|705.05|713.05|703.95|22
1655317330000|2022-06-15 18:22:10|712.55|703.45|710.98|701.88|712.55|703.45|710.55|701.45|27
1655317340000|2022-06-15 18:22:20|710.93|701.83|711.78|702.68|711.88|702.78|710.35|701.25|18
1655317350000|2022-06-15 18:22:30|711.82|702.72|711.05|701.95|712.15|703.05|711.05|701.95|13
1655317360000|2022-06-15 18:22:40|711.5|702.4|712.05|702.95|712.05|702.95|711.46|702.36|4
1655317370000|2022-06-15 18:22:50|712.55|703.45|711.05|701.95|712.55|703.45|711.05|701.95|3
1655317380000|2022-06-15 18:23:00|711.22|702.12|711.05|701.95|711.3|702.2|710.25|701.15|9
1655317390000|2022-06-15 18:23:10|711.45|702.35|711.37|702.27|712.05|702.95|711.37|702.27|16
1655317400000|2022-06-15 18:23:20|711.19|702.09|710.97|701.87|711.19|702.09|710.45|701.35|27
1655317410000|2022-06-15 18:23:30|711.05|701.95|710.05|700.95|711.05|701.95|710.05|700.95|10
1655317420000|2022-06-15 18:23:40|709.26|700.16|709.21|700.11|709.26|700.16|708.05|698.95|32
1655317430000|2022-06-15 18:23:50|708.9|699.8|708.05|698.95|709.15|700.05|708.05|698.95|12
1655317440000|2022-06-15 18:24:00|708.4|699.3|709.05|699.95|709.05|699.95|708.05|698.95|8
1655317450000|2022-06-15 18:24:10|708.9|699.8|708.85|699.75|709.05|699.95|707.95|698.85|17
1655317460000|2022-06-15 18:24:20|708.87|699.77|709.21|700.11|710.35|701.25|708.82|699.72|32
1655317470000|2022-06-15 18:24:30|708.98|699.88|709.05|699.95|709.38|700.28|708.45|699.35|17
1655317480000|2022-06-15 18:24:40|709.15|700.05|710.05|700.95|710.05|700.95|709.15|700.05|18
1655317490000|2022-06-15 18:24:50|710.5|701.4|710.36|701.26|711.04|701.94|710.05|700.95|11
1655317500000|2022-06-15 18:25:00|710.43|701.33|711.18|702.08|711.5|702.4|710.43|701.33|23
1655317510000|2022-06-15 18:25:10|711.2|702.1|710.5|701.4|711.45|702.35|710.38|701.28|16
1655317520000|2022-06-15 18:25:20|710.65|701.55|712.87|703.77|712.87|703.77|710.65|701.55|27
1655317530000|2022-06-15 18:25:30|712.89|703.79|713.8|704.7|714.4|705.3|712.89|703.79|28
1655317540000|2022-06-15 18:25:40|713.5|704.4|713.05|703.95|714.41|705.31|713.05|703.95|26
1655317550000|2022-06-15 18:25:50|713.45|704.35|713.15|704.05|713.88|704.78|713.05|703.95|16
1655317560000|2022-06-15 18:26:00|713.2|704.1|712.95|703.85|714.11|705.01|712.95|703.85|27
1655317570000|2022-06-15 18:26:10|713.05|703.95|712.56|703.46|713.08|703.98|712.05|702.95|18
1655317580000|2022-06-15 18:26:20|712.4|703.3|714.31|705.21|714.31|705.21|712.4|703.3|24
1655317590000|2022-06-15 18:26:30|714.29|705.19|714.05|704.95|714.29|705.19|713.22|704.12|17
1655317600000|2022-06-15 18:26:40|714.03|704.93|716.28|707.18|716.28|707.18|714|704.9|31
1655317610000|2022-06-15 18:26:50|716.26|707.16|715.55|706.45|716.26|707.16|715.16|706.06|18
1655317620000|2022-06-15 18:27:00|715.3|706.2|715.81|706.71|715.81|706.71|714.32|705.22|31
1655317630000|2022-06-15 18:27:10|716.26|707.16|717.08|707.98|717.15|708.05|716|706.9|26
1655317640000|2022-06-15 18:27:20|717.09|707.99|718.82|709.72|719.08|709.98|716.89|707.79|29
1655317650000|2022-06-15 18:27:30|718.8|709.7|719.2|710.1|719.38|710.28|717.46|708.36|32
1655317660000|2022-06-15 18:27:40|718.05|708.95|717.06|707.96|718.13|709.03|717.05|707.95|30
1655317670000|2022-06-15 18:27:50|717.07|707.97|716.82|707.72|717.16|708.06|716.03|706.93|30
1655317680000|2022-06-15 18:28:00|716.22|707.12|717.7|708.6|718.06|708.96|716.18|707.08|24
1655317690000|2022-06-15 18:28:10|717.05|707.95|715.05|705.95|717.4|708.3|715.05|705.95|14
1655317700000|2022-06-15 18:28:20|715.56|706.46|715.65|706.55|716.05|706.95|715.18|706.08|16
1655317710000|2022-06-15 18:28:30|715.7|706.6|715.14|706.04|716.05|706.95|715.05|705.95|11
1655317720000|2022-06-15 18:28:40|715.05|705.95|717.05|707.95|717.05|707.95|715.05|705.95|23
1655317730000|2022-06-15 18:28:50|717.55|708.45|716.2|707.1|717.75|708.65|716.2|707.1|23
1655317740000|2022-06-15 18:29:00|716.65|707.55|716.05|706.95|717.05|707.95|715.9|706.8|22
1655317750000|2022-06-15 18:29:10|716.2|707.1|716.05|706.95|716.31|707.21|716.05|706.95|9
1655317760000|2022-06-15 18:29:20|716.5|707.4|717.22|708.12|718.05|708.95|716.5|707.4|24
1655317770000|2022-06-15 18:29:30|717.21|708.11|717.17|708.07|718.05|708.95|717.05|707.95|14
1655317780000|2022-06-15 18:29:40|717.2|708.1|717.02|707.92|717.25|708.15|716.05|706.95|19
1655317790000|2022-06-15 18:29:50|717.05|707.95|717.14|708.04|718.05|708.95|716.92|707.82|17
1655317800000|2022-06-15 18:30:00|717.1|708|716.21|707.11|717.12|708.02|716.05|706.95|29
1655317810000|2022-06-15 18:30:10|716.23|707.13|716.05|706.95|716.98|707.88|715.05|705.95|27
1655317820000|2022-06-15 18:30:20|716.01|706.91|715.05|705.95|716.24|707.14|714.85|705.75|22
1655317830000|2022-06-15 18:30:30|715.02|705.92|717.86|708.76|717.86|708.76|715.01|705.91|25
1655317840000|2022-06-15 18:30:40|717.19|708.09|716.33|707.23|717.23|708.13|716.05|706.95|25
1655317850000|2022-06-15 18:30:50|715.8|706.7|713.87|704.77|715.8|706.7|713|703.9|20
1655317860000|2022-06-15 18:31:00|713.95|704.85|714.05|704.95|714.05|704.95|713.05|703.95|18
1655317870000|2022-06-15 18:31:10|713.8|704.7|712.43|703.33|714.05|704.95|712.26|703.16|15
1655317880000|2022-06-15 18:31:20|712.51|703.41|711.13|702.03|713.05|703.95|711.05|701.95|18
1655317890000|2022-06-15 18:31:30|711.19|702.09|711.05|701.95|711.19|702.09|709.27|700.17|24
1655317900000|2022-06-15 18:31:40|711.29|702.19|711.05|701.95|712.01|702.91|711.05|701.95|16
1655317910000|2022-06-15 18:31:50|711.4|702.3|712.65|703.55|712.65|703.55|711.05|701.95|19
1655317920000|2022-06-15 18:32:00|712.8|703.7|712.17|703.07|713.4|704.3|712.17|703.07|9
1655317930000|2022-06-15 18:32:10|711.8|702.7|711.05|701.95|711.8|702.7|710.26|701.16|14
1655317940000|2022-06-15 18:32:20|710.55|701.45|710.05|700.95|711.05|701.95|709.05|699.95|15
1655317950000|2022-06-15 18:32:30|709.94|700.84|708.95|699.85|709.94|700.84|708.05|698.95|21
1655317960000|2022-06-15 18:32:40|709.55|700.45|709.08|699.98|710.05|700.95|709.05|699.95|17
1655317970000|2022-06-15 18:32:50|708.29|699.19|706.95|697.85|708.29|699.19|706.9|697.8|18
1655317980000|2022-06-15 18:33:00|707.05|697.95|708.78|699.68|708.78|699.68|706.11|697.01|21
1655317990000|2022-06-15 18:33:10|708.89|699.79|707.05|697.95|709.08|699.98|707.05|697.95|13
1655318000000|2022-06-15 18:33:20|706.8|697.7|708.05|698.95|708.25|699.15|706.8|697.7|10
1655318010000|2022-06-15 18:33:30|707.55|698.45|707.95|698.85|708.25|699.15|707.05|697.95|10
1655318020000|2022-06-15 18:33:40|707.91|698.81|709.9|700.8|710.05|700.95|707.91|698.81|14
1655318030000|2022-06-15 18:33:50|710|700.9|710.36|701.26|711.6|702.5|710|700.9|31
1655318040000|2022-06-15 18:34:00|710.25|701.15|711.05|701.95|711.05|701.95|709.27|700.17|28
1655318050000|2022-06-15 18:34:10|711|701.9|711|701.9|711.8|702.7|710.75|701.65|26
1655318060000|2022-06-15 18:34:20|710.8|701.7|710.95|701.85|711.05|701.95|709.85|700.75|23
1655318070000|2022-06-15 18:34:30|711.07|701.97|713.05|703.95|713.05|703.95|711.05|701.95|25
1655318080000|2022-06-15 18:34:40|713.1|704|712.91|703.81|714.05|704.95|712.71|703.61|23
1655318090000|2022-06-15 18:34:50|712.2|703.1|712.55|703.45|712.75|703.65|711.05|701.95|25
1655318100000|2022-06-15 18:35:00|712.46|703.36|713.05|703.95|713.07|703.97|711.95|702.85|22
1655318110000|2022-06-15 18:35:10|712.9|703.8|712.42|703.32|714.05|704.95|712.22|703.12|25
1655318120000|2022-06-15 18:35:20|712.44|703.34|711.09|701.99|712.44|703.34|710.35|701.25|23
1655318130000|2022-06-15 18:35:30|711.08|701.98|711.75|702.65|711.92|702.82|710.78|701.68|23
1655318140000|2022-06-15 18:35:40|711.8|702.7|713.18|704.08|714.05|704.95|711.8|702.7|21
1655318150000|2022-06-15 18:35:50|713.1|704|712.75|703.65|713.1|704|711.7|702.6|24
1655318160000|2022-06-15 18:36:00|712.6|703.5|714.05|704.95|714.05|704.95|712.14|703.04|17
1655318170000|2022-06-15 18:36:10|713.92|704.82|714.93|705.83|715.05|705.95|713.92|704.82|20
1655318180000|2022-06-15 18:36:20|714.6|705.5|714.76|705.66|715.09|705.99|713.85|704.75|28
1655318190000|2022-06-15 18:36:30|714.86|705.76|713.05|703.95|715.05|705.95|712.9|703.8|20
1655318200000|2022-06-15 18:36:40|713.4|704.3|713.05|703.95|713.55|704.45|712.4|703.3|18
1655318210000|2022-06-15 18:36:50|713.03|703.93|714.9|705.8|715.08|705.98|713.03|703.93|30
1655318220000|2022-06-15 18:37:00|715.05|705.95|717.19|708.09|718.1|709|714.78|705.68|30
1655318230000|2022-06-15 18:37:10|717.15|708.05|716.06|706.96|718.25|709.15|716.06|706.96|21
1655318240000|2022-06-15 18:37:20|716.07|706.97|716.29|707.19|717.05|707.95|716.05|706.95|19
1655318250000|2022-06-15 18:37:30|716.34|707.24|716.93|707.83|717.82|708.72|716.34|707.24|28
1655318260000|2022-06-15 18:37:40|716.92|707.82|715.6|706.5|716.92|707.82|715.46|706.36|18
1655318270000|2022-06-15 18:37:50|715.47|706.37|717|707.9|717.05|707.95|715.15|706.05|21
1655318280000|2022-06-15 18:38:00|717.05|707.95|720.35|711.25|720.35|711.25|716.96|707.86|23
1655318760000|2022-06-15 18:46:00|763.85|754.75|763.85|754.75|763.85|754.75|763.85|754.75|1
1655318770000|2022-06-15 18:46:10|763.05|753.95|763.05|753.95|763.05|753.95|763.05|753.95|1
1655318780000|2022-06-15 18:46:20|763.02|753.92|757.57|748.47|763.02|753.92|757.57|748.47|23
1655318790000|2022-06-15 18:46:30|757.5|748.4|755.7|746.6|757.5|748.4|755.55|746.45|15
1655318800000|2022-06-15 18:46:40|755.66|746.56|754.11|745.01|755.67|746.57|754.05|744.95|12
1655318810000|2022-06-15 18:46:50|754.12|745.02|755.05|745.95|755.05|745.95|754.12|745.02|11
1655318820000|2022-06-15 18:47:00|755.03|745.93|749.39|740.29|755.03|745.93|749.39|740.29|28
1655318830000|2022-06-15 18:47:10|749.21|740.11|750.69|741.59|751.2|742.1|749.05|739.95|29
1655318840000|2022-06-15 18:47:20|751.05|741.95|747.6|738.5|751.05|741.95|747.6|738.5|23
1655318850000|2022-06-15 18:47:30|747.05|737.95|748.75|739.65|749.25|740.15|747.05|737.95|30
1655318860000|2022-06-15 18:47:40|749.09|739.99|749.15|740.05|750.55|741.45|748.76|739.66|30
1655318870000|2022-06-15 18:47:50|750.05|740.95|748.9|739.8|750.2|741.1|748.9|739.8|19
1655318880000|2022-06-15 18:48:00|749.05|739.95|749.42|740.32|749.85|740.75|747.05|737.95|26
1655318890000|2022-06-15 18:48:10|749.5|740.4|753.27|744.17|753.31|744.21|749.05|739.95|28
1655318900000|2022-06-15 18:48:20|753.31|744.21|754.05|744.95|755.47|746.37|753.31|744.21|31
1655318910000|2022-06-15 18:48:30|754.32|745.22|755.85|746.75|756.36|747.26|754.15|745.05|27
1655318920000|2022-06-15 18:48:40|755.81|746.71|753|743.9|756.45|747.35|752.99|743.89|29
1655318930000|2022-06-15 18:48:50|752.96|743.86|756.05|746.95|756.05|746.95|752.96|743.86|31
1655318940000|2022-06-15 18:49:00|755.75|746.65|755.13|746.03|756.1|747|753.75|744.65|28
1655318950000|2022-06-15 18:49:10|754.39|745.29|757.05|747.95|757.05|747.95|754.38|745.28|21
1655318960000|2022-06-15 18:49:20|757.15|748.05|757.3|748.2|758.25|749.15|756.05|746.95|29
1655318970000|2022-06-15 18:49:30|757.6|748.5|758.96|749.86|759.05|749.95|757.53|748.43|29
1655318980000|2022-06-15 18:49:40|758.9|749.8|757|747.9|759.05|749.95|756.17|747.07|29
1655318990000|2022-06-15 18:49:50|757.2|748.1|757.11|748.01|760.05|750.95|757.03|747.93|26
1655319000000|2022-06-15 18:50:00|756.75|747.65|758.71|749.61|759.27|750.17|756.75|747.65|30
1655319010000|2022-06-15 18:50:10|758.79|749.69|757.05|747.95|759.12|750.02|757.05|747.95|24
1655319020000|2022-06-15 18:50:20|757.18|748.08|755.2|746.1|757.21|748.11|754.85|745.75|22
1655319030000|2022-06-15 18:50:30|755.15|746.05|757.19|748.09|758.07|748.97|755.15|746.05|25
1655319040000|2022-06-15 18:50:40|757.13|748.03|756.05|746.95|757.99|748.89|756.05|746.95|23
1655319050000|2022-06-15 18:50:50|756.1|747|757.17|748.07|757.51|748.41|756.04|746.94|20
1655319060000|2022-06-15 18:51:00|757.13|748.03|759.05|749.95|759.05|749.95|756.95|747.85|19
1655319070000|2022-06-15 18:51:10|758.55|749.45|754.1|745|758.64|749.54|754.05|744.95|24
1655319080000|2022-06-15 18:51:20|754.11|745.01|753.08|743.98|754.11|745.01|751.05|741.95|28
1655319090000|2022-06-15 18:51:30|752.55|743.45|754.05|744.95|754.05|744.95|752.05|742.95|16
1655319100000|2022-06-15 18:51:40|753.9|744.8|754.05|744.95|755.05|745.95|753.05|743.95|15
1655319110000|2022-06-15 18:51:50|754.15|745.05|753.05|743.95|754.15|745.05|752.05|742.95|13
1655319120000|2022-06-15 18:52:00|752.97|743.87|751.13|742.03|753.05|743.95|750.29|741.19|14
1655319130000|2022-06-15 18:52:10|751.07|741.97|749.05|739.95|751.08|741.98|748.37|739.27|26
1655319140000|2022-06-15 18:52:20|749.16|740.06|746.2|737.1|749.66|740.56|746.05|736.95|28
1655319150000|2022-06-15 18:52:30|747.05|737.95|747.1|738|747.1|738|744.8|735.7|21
1655319160000|2022-06-15 18:52:40|747.05|737.95|750|740.9|750.7|741.6|746.55|737.45|37
1655319170000|2022-06-15 18:52:50|750.05|740.95|750.05|740.95|751.05|741.95|749.09|739.99|28
1655319180000|2022-06-15 18:53:00|749.85|740.75|749.05|739.95|752.05|742.95|749.05|739.95|32
1655319190000|2022-06-15 18:53:10|749.14|740.04|747.08|737.98|750|740.9|747.05|737.95|21
1655319200000|2022-06-15 18:53:20|747.09|737.99|746.68|737.58|747.2|738.1|744.55|735.45|33
1655319210000|2022-06-15 18:53:30|745.96|736.86|746.05|736.95|747.05|737.95|745.05|735.95|14
1655319220000|2022-06-15 18:53:40|746.14|737.04|748.35|739.25|748.7|739.6|746.14|737.04|24
1655319230000|2022-06-15 18:53:50|748.05|738.95|747.31|738.21|748.1|739|746.33|737.23|31
1655319240000|2022-06-15 18:54:00|747.14|738.04|749.1|740|749.9|740.8|747.14|738.04|28
1655319250000|2022-06-15 18:54:10|749.11|740.01|748.05|738.95|749.11|740.01|747.05|737.95|13
1655319260000|2022-06-15 18:54:20|747.7|738.6|748.01|738.91|748.23|739.13|747.05|737.95|24
1655319270000|2022-06-15 18:54:30|748.05|738.95|748.45|739.35|750.05|740.95|748.05|738.95|32
1655319280000|2022-06-15 18:54:40|748.46|739.36|748.02|738.92|749.36|740.26|747.05|737.95|32
1655319290000|2022-06-15 18:54:50|748.25|739.15|750.19|741.09|751.2|742.1|748.25|739.15|29
1655319300000|2022-06-15 18:55:00|750.35|741.25|755.12|746.02|755.5|746.4|750.35|741.25|35
1655319310000|2022-06-15 18:55:10|754.98|745.88|754.05|744.95|755.1|746|753.05|743.95|24
1655319320000|2022-06-15 18:55:20|753.05|743.95|754.55|745.45|754.9|745.8|753.05|743.95|28
1655319330000|2022-06-15 18:55:30|754.6|745.5|754.53|745.43|754.78|745.68|754.05|744.95|33
1655319340000|2022-06-15 18:55:40|754.72|745.62|755.15|746.05|755.46|746.36|754.72|745.62|18
1655319350000|2022-06-15 18:55:50|755.75|746.65|756.75|747.65|758.35|749.25|755.75|746.65|24
1655319360000|2022-06-15 18:56:00|756.05|746.95|753.56|744.46|756.6|747.5|753.56|744.46|20
1655319370000|2022-06-15 18:56:10|753.05|743.95|754.06|744.96|754.13|745.03|752.34|743.24|27
1655319380000|2022-06-15 18:56:20|754.09|744.99|752.1|743|755.05|745.95|752.1|743|24
1655319390000|2022-06-15 18:56:30|751.95|742.85|753.9|744.8|753.9|744.8|751.95|742.85|29
1655319400000|2022-06-15 18:56:40|753.83|744.73|753.05|743.95|755.05|745.95|753.05|743.95|24
1655319410000|2022-06-15 18:56:50|753.55|744.45|752.05|742.95|753.55|744.45|752.05|742.95|23
1655319420000|2022-06-15 18:57:00|751.05|741.95|753.71|744.61|753.71|744.61|751.05|741.95|22
1655319430000|2022-06-15 18:57:10|753.06|743.96|752.09|742.99|754.16|745.06|752.09|742.99|29
1655319440000|2022-06-15 18:57:20|752.1|743|753.1|744|753.58|744.48|751.6|742.5|24
1655319450000|2022-06-15 18:57:30|753.11|744.01|751.05|741.95|753.11|744.01|751|741.9|14
1655319460000|2022-06-15 18:57:40|751.07|741.97|751.14|742.04|753.05|743.95|750.85|741.75|29
1655319470000|2022-06-15 18:57:50|751.31|742.21|750.05|740.95|752.06|742.96|749.05|739.95|22
1655319480000|2022-06-15 18:58:00|750.55|741.45|747.85|738.75|751.05|741.95|747.85|738.75|20
1655319490000|2022-06-15 18:58:10|748.05|738.95|749.54|740.44|749.9|740.8|748.05|738.95|24
1655319500000|2022-06-15 18:58:20|749.49|740.39|751.6|742.5|752.05|742.95|749.48|740.38|29
1655319510000|2022-06-15 18:58:30|751.85|742.75|752.95|743.85|753.1|744|751.03|741.93|18
1655319520000|2022-06-15 18:58:40|753.45|744.35|752.95|743.85|753.45|744.35|752.03|742.93|25
1655319530000|2022-06-15 18:58:50|752.49|743.39|752.96|743.86|753.55|744.45|752.27|743.17|21
1655319540000|2022-06-15 18:59:00|752.76|743.66|753.05|743.95|753.55|744.45|752.05|742.95|21
1655319550000|2022-06-15 18:59:10|752.05|742.95|753.05|743.95|753.05|743.95|752.05|742.95|12
1655319560000|2022-06-15 18:59:20|752.85|743.75|752.05|742.95|753.35|744.25|752.05|742.95|23
1655319570000|2022-06-15 18:59:30|753.05|743.95|751.16|742.06|753.05|743.95|751.16|742.06|17
1655319580000|2022-06-15 18:59:40|751.24|742.14|751.07|741.97|752|742.9|750.77|741.67|24
1655319590000|2022-06-15 18:59:50|751.08|741.98|750.45|741.35|751.13|742.03|750.05|740.95|15
1655319600000|2022-06-15 19:00:00|750.96|741.86|754.08|744.98|754.08|744.98|750.05|740.95|31
1655319610000|2022-06-15 19:00:10|753.94|744.84|756.1|747|757.45|748.35|753.16|744.06|26
1655319620000|2022-06-15 19:00:20|756.09|746.99|762.13|753.03|762.65|753.55|756.09|746.99|32
1655319630000|2022-06-15 19:00:30|762.1|753|762.12|753.02|762.37|753.27|760.38|751.28|34
1655319640000|2022-06-15 19:00:40|762.07|752.97|761.65|752.55|762.88|753.78|760.95|751.85|21
1655319650000|2022-06-15 19:00:50|762.05|752.95|763.29|754.19|764.24|755.14|762.02|752.92|31
1655319660000|2022-06-15 19:01:00|763.75|754.65|761.1|752|763.75|754.65|761|751.9|30
1655319670000|2022-06-15 19:01:10|761.11|752.01|761.05|751.95|762.06|752.96|760|750.9|24
1655319680000|2022-06-15 19:01:20|760.92|751.82|759.66|750.56|760.92|751.82|758.97|749.87|24
1655319690000|2022-06-15 19:01:30|759.05|749.95|759.11|750.01|760.05|750.95|759.04|749.94|23
1655319700000|2022-06-15 19:01:40|759.03|749.93|760.05|750.95|760.1|751|759.02|749.92|26
1655319710000|2022-06-15 19:01:50|759.05|749.95|759.71|750.61|760.85|751.75|759.05|749.95|23
1655319720000|2022-06-15 19:02:00|759.68|750.58|758.3|749.2|759.68|750.58|758.1|749|20
1655319730000|2022-06-15 19:02:10|758.19|749.09|755.65|746.55|758.19|749.09|755.13|746.03|30
1655319740000|2022-06-15 19:02:20|755.38|746.28|756.48|747.38|757.44|748.34|755.38|746.28|32
1655319750000|2022-06-15 19:02:30|756.54|747.44|756.05|746.95|758|748.9|756.05|746.95|30
1655319760000|2022-06-15 19:02:40|756.19|747.09|756.65|747.55|757.07|747.97|756.05|746.95|12
1655319770000|2022-06-15 19:02:50|757.05|747.95|758.98|749.88|759.05|749.95|757.05|747.95|14
1655319780000|2022-06-15 19:03:00|759.05|749.95|757.13|748.03|759.05|749.95|757.05|747.95|7
1655319790000|2022-06-15 19:03:10|757.05|747.95|759.05|749.95|759.55|750.45|757.05|747.95|24
1655319800000|2022-06-15 19:03:20|758.92|749.82|759.16|750.06|761.05|751.95|758.92|749.82|16
1655319810000|2022-06-15 19:03:30|759.19|750.09|762.08|752.98|762.1|753|759.19|750.09|21
1655319820000|2022-06-15 19:03:40|762.09|752.99|761.85|752.75|762.09|752.99|761.05|751.95|22
1655319830000|2022-06-15 19:03:50|761.62|752.52|760.05|750.95|761.63|752.53|759.05|749.95|27
1655319840000|2022-06-15 19:04:00|759.9|750.8|760.94|751.84|761.07|751.97|759.05|749.95|28
1655319850000|2022-06-15 19:04:10|761.07|751.97|761.85|752.75|762.05|752.95|760.37|751.27|26
1655319860000|2022-06-15 19:04:20|761.87|752.77|762.15|753.05|762.38|753.28|761.29|752.19|9
1655319870000|2022-06-15 19:04:30|762.16|753.06|761.41|752.31|762.16|753.06|761.05|751.95|17
1655319880000|2022-06-15 19:04:40|761.31|752.21|759.35|750.25|761.31|752.21|759.05|749.95|21
1655319890000|2022-06-15 19:04:50|759.05|749.95|760.13|751.03|760.97|751.87|759.05|749.95|25
1655319900000|2022-06-15 19:05:00|760.14|751.04|761.4|752.3|761.4|752.3|760.05|750.95|13
1655319910000|2022-06-15 19:05:10|761.55|752.45|760.05|750.95|761.6|752.5|759.9|750.8|14
1655319920000|2022-06-15 19:05:20|760.24|751.14|758.05|748.95|760.82|751.72|758.05|748.95|21
1655319930000|2022-06-15 19:05:30|758.16|749.06|759.05|749.95|759.35|750.25|757.05|747.95|20
1655319940000|2022-06-15 19:05:40|760.05|750.95|759.12|750.02|760.14|751.04|759.11|750.01|20
1655319950000|2022-06-15 19:05:50|759.23|750.13|758.12|749.02|759.23|750.13|758.12|749.02|22
1655319960000|2022-06-15 19:06:00|758.05|748.95|757.84|748.74|758.11|749.01|756.62|747.52|27
1655319970000|2022-06-15 19:06:10|758.05|748.95|759.05|749.95|761.05|751.95|758.05|748.95|22
1655319980000|2022-06-15 19:06:20|759.23|750.13|761.07|751.97|761.1|752|759.05|749.95|25
1655319990000|2022-06-15 19:06:30|760.92|751.82|761.05|751.95|761.07|751.97|760.05|750.95|17
1655320000000|2022-06-15 19:06:40|760.9|751.8|761.05|751.95|761.1|752|760.05|750.95|16
1655320010000|2022-06-15 19:06:50|760.86|751.76|761.45|752.35|761.65|752.55|760.05|750.95|14
1655320020000|2022-06-15 19:07:00|761.5|752.4|764.05|754.95|764.05|754.95|761.5|752.4|26
1655320030000|2022-06-15 19:07:10|764|754.9|764.05|754.95|765.05|755.95|763.99|754.89|20
1655320040000|2022-06-15 19:07:20|764.09|754.99|763.16|754.06|764.86|755.76|763.16|754.06|16
1655320050000|2022-06-15 19:07:30|763.14|754.04|763.16|754.06|764.05|754.95|762.45|753.35|22
1655320060000|2022-06-15 19:07:40|763.18|754.08|763.05|753.95|763.2|754.1|762.85|753.75|16
1655320070000|2022-06-15 19:07:50|763.55|754.45|761.11|752.01|763.55|754.45|761.11|752.01|29
1655320080000|2022-06-15 19:08:00|761.08|751.98|760.56|751.46|761.45|752.35|760.31|751.21|23
1655320090000|2022-06-15 19:08:10|760.57|751.47|759.09|749.99|761.08|751.98|759.05|749.95|17
1655320100000|2022-06-15 19:08:20|759.08|749.98|757.47|748.37|759.27|750.17|757.45|748.35|22
1655320110000|2022-06-15 19:08:30|757.6|748.5|757.2|748.1|758.3|749.2|757.05|747.95|21
1655320120000|2022-06-15 19:08:40|757.33|748.23|759.05|749.95|759.05|749.95|757.33|748.23|14
1655320130000|2022-06-15 19:08:50|758.55|749.45|759.05|749.95|759.05|749.95|758.05|748.95|6
1655320140000|2022-06-15 19:09:00|758.96|749.86|760.86|751.76|760.86|751.76|758.96|749.86|17
1655320150000|2022-06-15 19:09:10|761|751.9|760.13|751.03|761.25|752.15|760.13|751.03|16
1655320160000|2022-06-15 19:09:20|760.16|751.06|761.05|751.95|761.05|751.95|760.05|750.95|19
1655320170000|2022-06-15 19:09:30|761.01|751.91|762.05|752.95|762.05|752.95|761|751.9|11
1655320180000|2022-06-15 19:09:40|761.69|752.59|761.9|752.8|762.13|753.03|760.49|751.39|21
1655320190000|2022-06-15 19:09:50|761.66|752.56|761.05|751.95|761.66|752.56|761|751.9|21
1655320200000|2022-06-15 19:10:00|761.09|751.99|760.99|751.89|761.09|751.99|760.2|751.1|24
1655320210000|2022-06-15 19:10:10|761.05|751.95|759.05|749.95|761.25|752.15|759.05|749.95|14
1655320220000|2022-06-15 19:10:20|759.21|750.11|761.79|752.69|761.94|752.84|759.21|750.11|23
1655320230000|2022-06-15 19:10:30|762.35|753.25|762.62|753.52|763.4|754.3|762.05|752.95|27
1655320240000|2022-06-15 19:10:40|762.51|753.41|761.13|752.03|762.51|753.41|761.13|752.03|15
1655320250000|2022-06-15 19:10:50|761.12|752.02|760.07|750.97|761.29|752.19|760.05|750.95|21
1655320260000|2022-06-15 19:11:00|760.08|750.98|760.09|750.99|760.2|751.1|759.12|750.02|26
1655320270000|2022-06-15 19:11:10|760.1|751|760.09|750.99|760.69|751.59|759.31|750.21|22
1655320280000|2022-06-15 19:11:20|760.1|751|761.17|752.07|761.55|752.45|760.09|750.99|19
1655320290000|2022-06-15 19:11:30|761.14|752.04|759.43|750.33|761.96|752.86|759.43|750.33|27
1655320300000|2022-06-15 19:11:40|759.42|750.32|759.31|750.21|760.05|750.95|759.08|749.98|24
1655320310000|2022-06-15 19:11:50|759.35|750.25|762.05|752.95|762.05|752.95|759.05|749.95|27
1655320320000|2022-06-15 19:12:00|761.95|752.85|761.08|751.98|762.2|753.1|760.96|751.86|24
1655320330000|2022-06-15 19:12:10|761.05|751.95|760.09|750.99|761.35|752.25|760.05|750.95|19
1655320340000|2022-06-15 19:12:20|760.1|751|758.1|749|760.3|751.2|758.05|748.95|25
1655320350000|2022-06-15 19:12:30|758.2|749.1|759.05|749.95|759.22|750.12|758.2|749.1|12
1655320360000|2022-06-15 19:12:40|759.6|750.5|758.32|749.22|760.06|750.96|758.1|749|23
1655320370000|2022-06-15 19:12:50|757.82|748.72|757.7|748.6|758.05|748.95|757.05|747.95|13
1655320380000|2022-06-15 19:13:00|757.71|748.61|755.99|746.89|758.05|748.95|755.15|746.05|31
1655320390000|2022-06-15 19:13:10|756.05|746.95|756.8|747.7|757.05|747.95|755.99|746.89|27
1655320400000|2022-06-15 19:13:20|756.85|747.75|759|749.9|759.45|750.35|756.85|747.75|22
1655320410000|2022-06-15 19:13:30|760.05|750.95|759.25|750.15|761.2|752.1|759.03|749.93|32
1655320420000|2022-06-15 19:13:40|759.15|750.05|760.13|751.03|760.5|751.4|758.15|749.05|26
1655320430000|2022-06-15 19:13:50|760|750.9|760.65|751.55|760.65|751.55|760|750.9|9
1655320440000|2022-06-15 19:14:00|761.05|751.95|761.12|752.02|761.75|752.65|760.05|750.95|14
1655320450000|2022-06-15 19:14:10|761.17|752.07|760.08|750.98|761.17|752.07|759.98|750.88|22
1655320460000|2022-06-15 19:14:20|759.93|750.83|761.05|751.95|761.05|751.95|759.93|750.83|16
1655320470000|2022-06-15 19:14:30|760.55|751.45|760.05|750.95|760.55|751.45|760|750.9|14
1655320480000|2022-06-15 19:14:40|759.91|750.81|760.05|750.95|760.05|750.95|759.1|750|15
1655320490000|2022-06-15 19:14:50|759.45|750.35|759.07|749.97|760.08|750.98|759.07|749.97|9
1655320500000|2022-06-15 19:15:00|759.12|750.02|757.85|748.75|759.15|750.05|757.6|748.5|26
1655320510000|2022-06-15 19:15:10|758.05|748.95|758.05|748.95|759.08|749.98|758.02|748.92|22
1655320520000|2022-06-15 19:15:20|758.08|748.98|756.25|747.15|758.08|748.98|756.25|747.15|14
1655320530000|2022-06-15 19:15:30|756.28|747.18|758.05|748.95|758.3|749.2|756.28|747.18|23
1655320540000|2022-06-15 19:15:40|758.08|748.98|758.05|748.95|758.3|749.2|757.31|748.21|10
1655320550000|2022-06-15 19:15:50|758|748.9|760.55|751.45|761.05|751.95|757.98|748.88|20
1655320560000|2022-06-15 19:16:00|760.85|751.75|761.78|752.68|762.05|752.95|760.85|751.75|18
1655320570000|2022-06-15 19:16:10|761.9|752.8|762.1|753|762.85|753.75|761.05|751.95|23
1655320580000|2022-06-15 19:16:20|762.11|753.01|760.09|750.99|762.11|753.01|760.05|750.95|26
1655320590000|2022-06-15 19:16:30|760.05|750.95|761.05|751.95|761.05|751.95|759.8|750.7|16
1655320600000|2022-06-15 19:16:40|761.01|751.91|762.85|753.75|762.96|753.86|761.01|751.91|26
1655320610000|2022-06-15 19:16:50|762.8|753.7|763.11|754.01|763.31|754.21|762.8|753.7|26
1655320620000|2022-06-15 19:17:00|763.13|754.03|761.82|752.72|763.38|754.28|761.82|752.72|20
1655320630000|2022-06-15 19:17:10|761.94|752.84|763.05|753.95|763.05|753.95|761.87|752.77|21
1655320640000|2022-06-15 19:17:20|762.88|753.78|763.55|754.45|763.55|754.45|762.85|753.75|18
1655320650000|2022-06-15 19:17:30|763.44|754.34|762.07|752.97|763.44|754.34|762.05|752.95|17
1655320660000|2022-06-15 19:17:40|762.08|752.98|762.09|752.99|762.33|753.23|761.98|752.88|9
1655320670000|2022-06-15 19:17:50|762.07|752.97|760.03|750.93|762.08|752.98|759.19|750.09|25
1655320680000|2022-06-15 19:18:00|760.05|750.95|760.05|750.95|760.05|750.95|759.75|750.65|6
1655320690000|2022-06-15 19:18:10|760.2|751.1|761.54|752.44|762.05|752.95|760.2|751.1|26
1655320700000|2022-06-15 19:18:20|761.15|752.05|759.5|750.4|761.15|752.05|759.39|750.29|9
1655320710000|2022-06-15 19:18:30|759.45|750.35|759.06|749.96|760.05|750.95|758.05|748.95|20
1655320720000|2022-06-15 19:18:40|758.84|749.74|758.7|749.6|759.08|749.98|758.04|748.94|24
1655320730000|2022-06-15 19:18:50|759.05|749.95|760.76|751.66|761.05|751.95|759|749.9|19
1655320740000|2022-06-15 19:19:00|760.42|751.32|760.15|751.05|761.05|751.95|759.19|750.09|22
1655320750000|2022-06-15 19:19:10|760.09|750.99|761.07|751.97|761.08|751.98|760.02|750.92|18
1655320760000|2022-06-15 19:19:20|761.08|751.98|760.94|751.84|761.08|751.98|760.05|750.95|23
1655320770000|2022-06-15 19:19:30|760.56|751.46|759.8|750.7|760.56|751.46|759.05|749.95|10
1655320780000|2022-06-15 19:19:40|759.05|749.95|760.92|751.82|760.92|751.82|759.03|749.93|20
1655320790000|2022-06-15 19:19:50|760.89|751.79|761.08|751.98|761.08|751.98|760.89|751.79|16
1655320800000|2022-06-15 19:20:00|761.07|751.97|762.05|752.95|762.22|753.12|761.07|751.97|17
1655320810000|2022-06-15 19:20:10|762.02|752.92|760.47|751.37|762.08|752.98|760.47|751.37|13
1655320820000|2022-06-15 19:20:20|760.42|751.32|761.75|752.65|762.05|752.95|760.05|750.95|26
1655320830000|2022-06-15 19:20:30|761.13|752.03|761.17|752.07|761.87|752.77|761.13|752.03|14
1655320840000|2022-06-15 19:20:40|761.18|752.08|761.98|752.88|762|752.9|761.05|751.95|16
1655320850000|2022-06-15 19:20:50|762.01|752.91|763.07|753.97|763.19|754.09|762|752.9|31
1655320860000|2022-06-15 19:21:00|762.92|753.82|763.15|754.05|763.15|754.05|762.05|752.95|17
1655320870000|2022-06-15 19:21:10|763.19|754.09|763.12|754.02|764.7|755.6|763.12|754.02|24
1655320880000|2022-06-15 19:21:20|763.11|754.01|762.86|753.76|763.12|754.02|761.16|752.06|27
1655320890000|2022-06-15 19:21:30|763.05|753.95|762.05|752.95|763.05|753.95|762.05|752.95|20
1655320900000|2022-06-15 19:21:40|762.85|753.75|762.5|753.4|763.05|753.95|762.5|753.4|13
1655320910000|2022-06-15 19:21:50|762.7|753.6|763.07|753.97|763.35|754.25|762.7|753.6|14
1655320920000|2022-06-15 19:22:00|763.08|753.98|763.84|754.74|764.15|755.05|762.75|753.65|27
1655320930000|2022-06-15 19:22:10|763.9|754.8|763.96|754.86|764.01|754.91|763.06|753.96|17
1655320940000|2022-06-15 19:22:20|763.05|753.95|763.44|754.34|763.66|754.56|763.05|753.95|16
1655320950000|2022-06-15 19:22:30|763.45|754.35|765.06|755.96|765.11|756.01|763.44|754.34|25
1655320960000|2022-06-15 19:22:40|765.1|756|766.05|756.95|766.05|756.95|765.02|755.92|16
1655320970000|2022-06-15 19:22:50|765.96|756.86|765.17|756.07|766.06|756.96|765.15|756.05|12
1655320980000|2022-06-15 19:23:00|765.16|756.06|765.25|756.15|765.25|756.15|764.63|755.53|27
1655320990000|2022-06-15 19:23:10|765.75|756.65|766.02|756.92|766.06|756.96|765.75|756.65|13
1655321000000|2022-06-15 19:23:20|765.65|756.55|766.07|756.97|766.07|756.97|765.59|756.49|17
1655321010000|2022-06-15 19:23:30|766.14|757.04|767.53|758.43|767.55|758.45|766.05|756.95|23
1655321020000|2022-06-15 19:23:40|767.52|758.42|769.98|760.88|769.98|760.88|767.48|758.38|30
1655321030000|2022-06-15 19:23:50|769.99|760.89|771.32|762.22|771.32|762.22|769.77|760.67|26
1655321040000|2022-06-15 19:24:00|771.4|762.3|772|762.9|772|762.9|770.69|761.59|28
1655321050000|2022-06-15 19:24:10|771.8|762.7|772.06|762.96|772.15|763.05|771.66|762.56|22
1655321060000|2022-06-15 19:24:20|772.08|762.98|772.4|763.3|772.65|763.55|772.05|762.95|25
1655321070000|2022-06-15 19:24:30|772.45|763.35|773.22|764.12|773.9|764.8|772.45|763.35|34
1655321080000|2022-06-15 19:24:40|773.25|764.15|773.1|764|773.25|764.15|772.33|763.23|23
1655321090000|2022-06-15 19:24:50|773.16|764.06|775.14|766.04|775.45|766.35|773.16|764.06|31
1655321100000|2022-06-15 19:25:00|775.1|766|773.37|764.27|775.17|766.07|773.25|764.15|26
1655321110000|2022-06-15 19:25:10|773.32|764.22|774.16|765.06|774.18|765.08|773.32|764.22|22
1655321120000|2022-06-15 19:25:20|774.24|765.14|778.07|768.97|778.25|769.15|773.63|764.53|29
1655321130000|2022-06-15 19:25:30|778.16|769.06|783.13|774.03|783.19|774.09|778.16|769.06|37
1655321140000|2022-06-15 19:25:40|783.11|774.01|784.05|774.95|784.48|775.38|783.05|773.95|31
1655321150000|2022-06-15 19:25:50|784.54|775.44|785.06|775.96|785.08|775.98|784.05|774.95|27
1655321160000|2022-06-15 19:26:00|785.11|776.01|783.47|774.37|785.87|776.77|782.52|773.42|28
1655321170000|2022-06-15 19:26:10|783.5|774.4|783.12|774.02|784.67|775.57|783.04|773.94|33
1655321180000|2022-06-15 19:26:20|783.29|774.19|783.98|774.88|784.7|775.6|783.12|774.02|28
1655321190000|2022-06-15 19:26:30|783.89|774.79|784.4|775.3|785.01|775.91|783.51|774.41|29
1655321200000|2022-06-15 19:26:40|784.35|775.25|785.05|775.95|785.65|776.55|784.2|775.1|31
1655321210000|2022-06-15 19:26:50|785.13|776.03|784.1|775|785.13|776.03|783.83|774.73|27
1655321220000|2022-06-15 19:27:00|784.05|774.95|783.67|774.57|784.37|775.27|783.05|773.95|31
1655321230000|2022-06-15 19:27:10|783.72|774.62|783.3|774.2|784.1|775|783.3|774.2|32
1655321240000|2022-06-15 19:27:20|783.4|774.3|781.87|772.77|783.75|774.65|781.87|772.77|34
1655321250000|2022-06-15 19:27:30|781.88|772.78|780.77|771.67|782.31|773.21|780.72|771.62|36
1655321260000|2022-06-15 19:27:40|780.6|771.5|781.93|772.83|782.18|773.08|780.59|771.49|29
1655321270000|2022-06-15 19:27:50|781.88|772.78|781.14|772.04|782.13|773.03|780.9|771.8|35
1655321280000|2022-06-15 19:28:00|781.05|771.95|782.2|773.1|782.74|773.64|781.05|771.95|30
1655321290000|2022-06-15 19:28:10|782.23|773.13|782.14|773.04|782.45|773.35|781.85|772.75|28
1655321300000|2022-06-15 19:28:20|782.17|773.07|782.25|773.15|783.03|773.93|781.9|772.8|27
1655321310000|2022-06-15 19:28:30|782.5|773.4|782|772.9|782.61|773.51|781.6|772.5|26
1655321320000|2022-06-15 19:28:40|781.65|772.55|780.45|771.35|781.85|772.75|780.35|771.25|32
1655321330000|2022-06-15 19:28:50|780.46|771.36|779.95|770.85|781.18|772.08|779.9|770.8|33
1655321340000|2022-06-15 19:29:00|780.01|770.91|780.31|771.21|780.54|771.44|780.01|770.91|27
1655321350000|2022-06-15 19:29:10|780.36|771.26|780.17|771.07|780.49|771.39|779.7|770.6|22
1655321360000|2022-06-15 19:29:20|780.25|771.15|780.1|771|780.45|771.35|780|770.9|28
1655321370000|2022-06-15 19:29:30|780.19|771.09|780.52|771.42|780.56|771.46|780|770.9|23
1655321380000|2022-06-15 19:29:40|780.51|771.41|783.05|773.95|783.08|773.98|780.25|771.15|31
1655321390000|2022-06-15 19:29:50|782.95|773.85|783.24|774.14|783.51|774.41|782.9|773.8|22
1655321400000|2022-06-15 19:30:00|783.25|774.15|788.26|779.16|788.26|779.16|783.11|774.01|32
1655321410000|2022-06-15 19:30:10|788.17|779.07|786.08|776.98|788.43|779.33|786.08|776.98|34
1655321420000|2022-06-15 19:30:20|786.09|776.99|784.6|775.5|786.7|777.6|784.6|775.5|34
1655321430000|2022-06-15 19:30:30|784.91|775.81|784.48|775.38|785|775.9|784.42|775.32|23
1655321440000|2022-06-15 19:30:40|784.44|775.34|782.3|773.2|784.44|775.34|782.28|773.18|28
1655321450000|2022-06-15 19:30:50|782.4|773.3|781.16|772.06|782.4|773.3|781.13|772.03|27
1655321460000|2022-06-15 19:31:00|781.26|772.16|780.2|771.1|781.98|772.88|780.2|771.1|27
1655321470000|2022-06-15 19:31:10|780.17|771.07|781.7|772.6|782.25|773.15|780.08|770.98|33
1655321480000|2022-06-15 19:31:20|781.75|772.65|782.2|773.1|782.3|773.2|781.6|772.5|25
1655321490000|2022-06-15 19:31:30|782.25|773.15|782.29|773.19|782.35|773.25|781.9|772.8|31
1655321500000|2022-06-15 19:31:40|782.31|773.21|783.48|774.38|783.99|774.89|782.24|773.14|30
1655321510000|2022-06-15 19:31:50|783.51|774.41|783.38|774.28|783.52|774.42|782.56|773.46|31
1655321520000|2022-06-15 19:32:00|783.28|774.18|784.82|775.72|785.15|776.05|783.28|774.18|33
1655321530000|2022-06-15 19:32:10|784.83|775.73|784.98|775.88|784.98|775.88|784.34|775.24|35
1655321540000|2022-06-15 19:32:20|785.12|776.02|788.21|779.11|788.27|779.17|785.06|775.96|36
1655321550000|2022-06-15 19:32:30|788.22|779.12|786.62|777.52|788.4|779.3|786.62|777.52|29
1655321560000|2022-06-15 19:32:40|786.72|777.62|788.19|779.09|788.28|779.18|786.72|777.62|29
1655321570000|2022-06-15 19:32:50|788.31|779.21|788.15|779.05|788.53|779.43|787.61|778.51|33
1655321580000|2022-06-15 19:33:00|788.5|779.4|788.97|779.87|788.98|779.88|787.82|778.72|31
1655321590000|2022-06-15 19:33:10|789.19|780.09|789.76|780.66|791.1|782|789.19|780.09|35
1655321600000|2022-06-15 19:33:20|789.77|780.67|791.05|781.95|791.12|782.02|789.59|780.49|33
1655321610000|2022-06-15 19:33:30|791.06|781.96|789.93|780.83|793.21|784.11|789.4|780.3|35
1655321620000|2022-06-15 19:33:40|789.7|780.6|790.95|781.85|790.95|781.85|789.47|780.37|36
1655321630000|2022-06-15 19:33:50|790.9|781.8|792.77|783.67|792.77|783.67|790.9|781.8|30
1655321640000|2022-06-15 19:34:00|792.36|783.26|793.69|784.59|793.69|784.59|792.11|783.01|32
1655321650000|2022-06-15 19:34:10|793.6|784.5|792.66|783.56|793.84|784.74|792.66|783.56|33
1655321660000|2022-06-15 19:34:20|792.69|783.59|793.11|784.01|793.31|784.21|792.44|783.34|34
1655321670000|2022-06-15 19:34:30|793.1|784|793.44|784.34|793.46|784.36|793.1|784|23
1655321680000|2022-06-15 19:34:40|793.64|784.54|799.2|790.1|799.2|790.1|793.62|784.52|29
1655321690000|2022-06-15 19:34:50|799.1|790|800.95|791.85|801.21|792.11|798.86|789.76|33
1655321700000|2022-06-15 19:35:00|801.11|792.01|801.75|792.65|802.86|793.76|801.11|792.01|36
1655321710000|2022-06-15 19:35:10|801.7|792.6|802.25|793.15|802.44|793.34|801|791.9|27
1655321720000|2022-06-15 19:35:20|802.05|792.95|802.3|793.2|803.17|794.07|801.31|792.21|25
1655321730000|2022-06-15 19:35:30|802.2|793.1|800.55|791.45|802.2|793.1|800.54|791.44|35
1655321740000|2022-06-15 19:35:40|801.01|791.91|801.58|792.48|802.01|792.91|800.51|791.41|19
1655321750000|2022-06-15 19:35:50|801.55|792.45|801.9|792.8|801.9|792.8|801.36|792.26|21
1655321760000|2022-06-15 19:36:00|801.64|792.54|804.05|794.95|804.6|795.5|801.64|792.54|28
1655321770000|2022-06-15 19:36:10|803.75|794.65|804.32|795.22|804.57|795.47|803.75|794.65|24
1655321780000|2022-06-15 19:36:20|804.31|795.21|804.31|795.21|804.62|795.52|803.29|794.19|17
1655321790000|2022-06-15 19:36:30|804.3|795.2|806.1|797|806.14|797.04|804.15|795.05|31
1655321800000|2022-06-15 19:36:40|806.91|797.81|812.77|803.67|813.02|803.92|806.65|797.55|33
1655321810000|2022-06-15 19:36:50|812.85|803.75|820.1|811|820.1|811|812.85|803.75|32
1655321820000|2022-06-15 19:37:00|819.95|810.85|814.91|805.81|820.35|811.25|814.68|805.58|34
1655321830000|2022-06-15 19:37:10|814.87|805.77|814.47|805.37|815.49|806.39|813.69|804.59|17
1655321840000|2022-06-15 19:37:20|815.24|806.14|808.06|798.96|815.24|806.14|808.06|798.96|25
1655321850000|2022-06-15 19:37:30|808.01|798.91|807.73|798.63|808.65|799.55|806.38|797.28|29
1655321860000|2022-06-15 19:37:40|807.6|798.5|807.89|798.79|808.63|799.53|807.05|797.95|26
1655321870000|2022-06-15 19:37:50|806.85|797.75|804.39|795.29|807.8|798.7|803.64|794.54|28
1655321880000|2022-06-15 19:38:00|804.99|795.89|804.44|795.34|804.99|795.89|803.31|794.21|23
1655321890000|2022-06-15 19:38:10|803.01|793.91|804.7|795.6|804.94|795.84|802.64|793.54|32
1655321900000|2022-06-15 19:38:20|804.66|795.56|802.78|793.68|804.66|795.56|802.78|793.68|32
1655321910000|2022-06-15 19:38:30|802.8|793.7|803|793.9|804.1|795|802.4|793.3|36
1655321920000|2022-06-15 19:38:40|802.95|793.85|804|794.9|804.15|795.05|802.05|792.95|32
1655321930000|2022-06-15 19:38:50|804.05|794.95|802.8|793.7|804.24|795.14|802.8|793.7|30
1655321940000|2022-06-15 19:39:00|803.3|794.2|801.4|792.3|803.3|794.2|800.67|791.57|30
1655321950000|2022-06-15 19:39:10|801.41|792.31|801.69|792.59|802.51|793.41|801.13|792.03|30
1655321960000|2022-06-15 19:39:20|801.64|792.54|798.8|789.7|801.74|792.64|798.8|789.7|22
1655321970000|2022-06-15 19:39:30|798.29|789.19|797.96|788.86|799.45|790.35|797.79|788.69|35
1655321980000|2022-06-15 19:39:40|797.99|788.89|799.01|789.91|799.61|790.51|797.99|788.89|31
1655321990000|2022-06-15 19:39:50|799.02|789.92|799.77|790.67|800.34|791.24|799.02|789.92|19
1655322000000|2022-06-15 19:40:00|799.87|790.77|800.2|791.1|800.35|791.25|799.55|790.45|31
1655322010000|2022-06-15 19:40:10|799.95|790.85|801.19|792.09|801.3|792.2|799.7|790.6|29
1655322020000|2022-06-15 19:40:20|801.41|792.31|800.11|791.01|801.44|792.34|800.06|790.96|26
1655322030000|2022-06-15 19:40:30|800.07|790.97|797.75|788.65|800.07|790.97|797.75|788.65|27
1655322040000|2022-06-15 19:40:40|797.7|788.6|796.4|787.3|797.95|788.85|795.6|786.5|31
1655322050000|2022-06-15 19:40:50|796.38|787.28|797.45|788.35|797.9|788.8|796.15|787.05|28
1655322060000|2022-06-15 19:41:00|797.4|788.3|796.43|787.33|797.4|788.3|796.2|787.1|33
1655322070000|2022-06-15 19:41:10|796.38|787.28|797.39|788.29|797.53|788.43|796.34|787.24|34
1655322080000|2022-06-15 19:41:20|797.38|788.28|799.39|790.29|800.07|790.97|797.2|788.1|29
1655322090000|2022-06-15 19:41:30|800.34|791.24|797.34|788.24|800.34|791.24|797.33|788.23|27
1655322100000|2022-06-15 19:41:40|797.49|788.39|797.97|788.87|798.1|789|797.49|788.39|16
1655322110000|2022-06-15 19:41:50|797.92|788.82|796.33|787.23|797.92|788.82|795.5|786.4|34
1655322120000|2022-06-15 19:42:00|796.23|787.13|796.29|787.19|797.15|788.05|796.23|787.13|28
1655322130000|2022-06-15 19:42:10|796.39|787.29|796.39|787.29|797.2|788.1|796.15|787.05|31
1655322140000|2022-06-15 19:42:20|796.4|787.3|794.93|785.83|796.64|787.54|794.93|785.83|31
1655322150000|2022-06-15 19:42:30|794.84|785.74|794.78|785.68|795.15|786.05|794.3|785.2|31
1655322160000|2022-06-15 19:42:40|794.68|785.58|794.16|785.06|794.8|785.7|793.8|784.7|28
1655322170000|2022-06-15 19:42:50|794.41|785.31|793.82|784.72|794.41|785.31|793.2|784.1|31
1655322180000|2022-06-15 19:43:00|794.15|785.05|792.99|783.89|794.15|785.05|792.7|783.6|33
1655322190000|2022-06-15 19:43:10|793|783.9|793.6|784.5|793.84|784.74|793|783.9|37
1655322200000|2022-06-15 19:43:20|793.61|784.51|794.55|785.45|794.78|785.68|793.37|784.27|33
1655322210000|2022-06-15 19:43:30|794.2|785.1|794.13|785.03|794.73|785.63|793.51|784.41|30
1655322220000|2022-06-15 19:43:40|794.09|784.99|793.33|784.23|794.09|784.99|792.92|783.82|36
1655322230000|2022-06-15 19:43:50|793.3|784.2|793.73|784.63|793.91|784.81|793.18|784.08|26
1655322240000|2022-06-15 19:44:00|793.77|784.67|793.12|784.02|794.2|785.1|792.74|783.64|33
1655322250000|2022-06-15 19:44:10|793.14|784.04|792.7|783.6|793.36|784.26|792.45|783.35|31
1655322260000|2022-06-15 19:44:20|792.75|783.65|792.55|783.45|792.81|783.71|792.36|783.26|28
1655322270000|2022-06-15 19:44:30|792.6|783.5|792.56|783.46|793.04|783.94|792.46|783.36|29
1655322280000|2022-06-15 19:44:40|792.61|783.51|791.45|782.35|792.61|783.51|791.15|782.05|29
1655322290000|2022-06-15 19:44:50|791.5|782.4|792.65|783.55|792.81|783.71|791.5|782.4|32
1655322300000|2022-06-15 19:45:00|792.59|783.49|793.53|784.43|794.61|785.51|792.1|783|36
1655322310000|2022-06-15 19:45:10|793.49|784.39|791.6|782.5|793.49|784.39|791.6|782.5|29
1655322320000|2022-06-15 19:45:20|791.55|782.45|789.53|780.43|791.55|782.45|789.47|780.37|37
1655322330000|2022-06-15 19:45:30|789.82|780.72|789.61|780.51|789.82|780.72|788.71|779.61|23
1655322340000|2022-06-15 19:45:40|789.64|780.54|791.24|782.14|791.34|782.24|789.61|780.51|35
1655322350000|2022-06-15 19:45:50|790.95|781.85|791.81|782.71|791.81|782.71|790.95|781.85|31
1655322360000|2022-06-15 19:46:00|791.8|782.7|791.03|781.93|792.13|783.03|791.03|781.93|27
1655322370000|2022-06-15 19:46:10|791.7|782.6|791.25|782.15|791.7|782.6|790.75|781.65|23
1655322380000|2022-06-15 19:46:20|791.27|782.17|791.74|782.64|792.32|783.22|791.24|782.14|31
1655322390000|2022-06-15 19:46:30|791.84|782.74|793.05|783.95|793.05|783.95|791.84|782.74|20
1655322400000|2022-06-15 19:46:40|793.07|783.97|794.73|785.63|794.83|785.73|793.05|783.95|28
1655322410000|2022-06-15 19:46:50|794.78|785.68|793.36|784.26|794.83|785.73|792.71|783.61|30
1655322420000|2022-06-15 19:47:00|793.34|784.24|794.58|785.48|795.17|786.07|793.05|783.95|31
1655322430000|2022-06-15 19:47:10|794.54|785.44|795.38|786.28|795.38|786.28|794.31|785.21|29
1655322440000|2022-06-15 19:47:20|795.13|786.03|794.12|785.02|795.25|786.15|794|784.9|33
1655322450000|2022-06-15 19:47:30|794.07|784.97|793.54|784.44|794.31|785.21|793.5|784.4|30
1655322460000|2022-06-15 19:47:40|793.48|784.38|792.2|783.1|793.48|784.38|792.2|783.1|29
1655322470000|2022-06-15 19:47:50|792.01|782.91|791.45|782.35|792.01|782.91|791.36|782.26|29
1655322480000|2022-06-15 19:48:00|791.42|782.32|791.15|782.05|792|782.9|791.07|781.97|33
1655322490000|2022-06-15 19:48:10|791.25|782.15|790.55|781.45|791.4|782.3|790.2|781.1|30
1655322500000|2022-06-15 19:48:20|790.5|781.4|789.54|780.44|790.5|781.4|789.17|780.07|27
1655322510000|2022-06-15 19:48:30|789.48|780.38|791|781.9|791|781.9|789.25|780.15|21
1655322520000|2022-06-15 19:48:40|790.9|781.8|791.26|782.16|791.32|782.22|790.85|781.75|18
1655322530000|2022-06-15 19:48:50|791.18|782.08|791.58|782.48|791.7|782.6|791.11|782.01|20
1655322540000|2022-06-15 19:49:00|791.6|782.5|793.05|783.95|793.05|783.95|791.51|782.41|24
1655322550000|2022-06-15 19:49:10|793.1|784|791.9|782.8|793.68|784.58|791.9|782.8|32
1655322560000|2022-06-15 19:49:20|791.88|782.78|792.5|783.4|792.5|783.4|791.75|782.65|19
1655322570000|2022-06-15 19:49:30|792.52|783.42|794.16|785.06|794.16|785.06|792.36|783.26|23
1655322580000|2022-06-15 19:49:40|794.15|785.05|794.05|784.95|794.22|785.12|793.5|784.4|22
1655322590000|2022-06-15 19:49:50|794.17|785.07|794.25|785.15|794.51|785.41|793.75|784.65|19
1655322600000|2022-06-15 19:50:00|794.2|785.1|793.26|784.16|794.3|785.2|793.04|783.94|14
1655322610000|2022-06-15 19:50:10|793.25|784.15|792.96|783.86|793.25|784.15|792.67|783.57|7
1655322620000|2022-06-15 19:50:20|792.42|783.32|792.4|783.3|792.42|783.32|791.55|782.45|4
1655322670000|2022-06-15 19:51:10|800.49|791.39|801.45|792.35|801.45|792.35|800.49|791.39|4
1655322680000|2022-06-15 19:51:20|801.9|792.8|803.26|794.16|803.52|794.42|801.9|792.8|27
1655322690000|2022-06-15 19:51:30|803.45|794.35|805.8|796.7|805.9|796.8|803.45|794.35|25
1655322700000|2022-06-15 19:51:40|805.9|796.8|806.1|797|806.49|797.39|805.23|796.13|24
1655322710000|2022-06-15 19:51:50|806.09|796.99|801.86|792.76|806.28|797.18|801.86|792.76|27
1655322720000|2022-06-15 19:52:00|801.23|792.13|799.75|790.65|802.64|793.54|799.75|790.65|27
1655322730000|2022-06-15 19:52:10|799.65|790.55|799.23|790.13|799.65|790.55|798.05|788.95|35
1655322740000|2022-06-15 19:52:20|799.05|789.95|798.87|789.77|799.45|790.35|798.79|789.69|27
1655322750000|2022-06-15 19:52:30|798.84|789.74|795.14|786.04|799.5|790.4|795.05|785.95|33
1655322760000|2022-06-15 19:52:40|795.3|786.2|795.28|786.18|795.47|786.37|794.62|785.52|34
1655322770000|2022-06-15 19:52:50|795.25|786.15|794.13|785.03|795.57|786.47|793.78|784.68|34
1655322780000|2022-06-15 19:53:00|793.98|784.88|795|785.9|795.3|786.2|793.87|784.77|30
1655322790000|2022-06-15 19:53:10|795.05|785.95|792.39|783.29|795.1|786|792.35|783.25|28
1655322800000|2022-06-15 19:53:20|792.44|783.34|793|783.9|793.47|784.37|792.4|783.3|30
1655322810000|2022-06-15 19:53:30|792.95|783.85|792.05|782.95|793.1|784|792.05|782.95|33
1655322820000|2022-06-15 19:53:40|792.25|783.15|791.75|782.65|792.5|783.4|791.75|782.65|31
1655322830000|2022-06-15 19:53:50|791.7|782.6|792.56|783.46|793.03|783.93|791.7|782.6|28
1655322840000|2022-06-15 19:54:00|792.53|783.43|792.06|782.96|792.9|783.8|791.98|782.88|21
1655322850000|2022-06-15 19:54:10|792.03|782.93|791.6|782.5|792.35|783.25|791.6|782.5|22
1655322860000|2022-06-15 19:54:20|791.55|782.45|793.16|784.06|793.4|784.3|791.45|782.35|24
1655322870000|2022-06-15 19:54:30|793.22|784.12|793.3|784.2|793.39|784.29|792.9|783.8|19
1655322880000|2022-06-15 19:54:40|793.2|784.1|793.05|783.95|794.08|784.98|792.8|783.7|20
1655322890000|2022-06-15 19:54:50|793.1|784|793.15|784.05|793.15|784.05|793.1|784|4
1655322900000|2022-06-15 19:55:00|793.2|784.1|792.55|783.45|793.56|784.46|792.4|783.3|12
1655322910000|2022-06-15 19:55:10|792.63|783.53|795.12|786.02|795.12|786.02|792.63|783.53|27
1655322920000|2022-06-15 19:55:20|795.01|785.91|794.65|785.55|795.61|786.51|794.65|785.55|23
1655322930000|2022-06-15 19:55:30|794.75|785.65|794.26|785.16|794.77|785.67|794.18|785.08|23
1655322940000|2022-06-15 19:55:40|794.27|785.17|794.18|785.08|795.5|786.4|793.91|784.81|22
1655322950000|2022-06-15 19:55:50|794.28|785.18|794.07|784.97|794.3|785.2|793.55|784.45|23
1655322960000|2022-06-15 19:56:00|794.25|785.15|793.37|784.27|795.06|785.96|793.35|784.25|31
1655322970000|2022-06-15 19:56:10|793.31|784.21|793.55|784.45|794|784.9|793.18|784.08|30
1655322980000|2022-06-15 19:56:20|793.51|784.41|793.7|784.6|793.7|784.6|793.33|784.23|24
1655322990000|2022-06-15 19:56:30|793.8|784.7|794.11|785.01|794.51|785.41|793.79|784.69|22
1655323000000|2022-06-15 19:56:40|794.1|785|794.27|785.17|794.27|785.17|793.57|784.47|18
1655323010000|2022-06-15 19:56:50|794.35|785.25|794.09|784.99|794.45|785.35|794.06|784.96|18
1655323020000|2022-06-15 19:57:00|794.11|785.01|793.38|784.28|794.53|785.43|793.38|784.28|30
1655323030000|2022-06-15 19:57:10|793.34|784.24|793.34|784.24|793.44|784.34|793.1|784|25
1655323040000|2022-06-15 19:57:20|793.28|784.18|791.92|782.82|793.28|784.18|791.32|782.22|26
1655323050000|2022-06-15 19:57:30|791.93|782.83|792.23|783.13|792.23|783.13|791.4|782.3|23
1655323060000|2022-06-15 19:57:40|792.24|783.14|791.97|782.87|793.08|783.98|791.84|782.74|24
1655323070000|2022-06-15 19:57:50|791.88|782.78|791.68|782.58|791.95|782.85|791.53|782.43|29
1655323080000|2022-06-15 19:58:00|791.73|782.63|791.85|782.75|791.96|782.86|791.52|782.42|15
1655323090000|2022-06-15 19:58:10|791.88|782.78|791.87|782.77|791.93|782.83|791.41|782.31|26
1655323100000|2022-06-15 19:58:20|791.88|782.78|792.06|782.96|792.13|783.03|791.85|782.75|27
1655323110000|2022-06-15 19:58:30|792.08|782.98|791.9|782.8|792.08|782.98|791.71|782.61|30
1655323120000|2022-06-15 19:58:40|791.76|782.66|791.67|782.57|791.76|782.66|791.37|782.27|15
1655323130000|2022-06-15 19:58:50|791.65|782.55|791.97|782.87|791.99|782.89|791.65|782.55|14
1655323140000|2022-06-15 19:59:00|792.03|782.93|792.22|783.12|792.22|783.12|791.75|782.65|18
1655323150000|2022-06-15 19:59:10|792.26|783.16|792.31|783.21|792.31|783.21|792.12|783.02|12
1655323160000|2022-06-15 19:59:20|792.36|783.26|793.08|783.98|793.15|784.05|792.34|783.24|19
1655323170000|2022-06-15 19:59:30|792.99|783.89|792.58|783.48|793.2|784.1|792.55|783.45|22
1655323180000|2022-06-15 19:59:40|792.55|783.45|792.33|783.23|792.55|783.45|792.12|783.02|26
1655323190000|2022-06-15 19:59:50|792.31|783.21|791.3|782.2|792.36|783.26|791.05|781.95|29
1655323200000|2022-06-15 20:00:00|791.49|782.39|797.89|788.79|797.89|788.79|791.49|782.39|27
1655323210000|2022-06-15 20:00:10|797.96|788.86|805.1|796|807.73|798.63|797.96|788.86|33
1655323220000|2022-06-15 20:00:20|805.36|796.26|805.87|796.77|806.19|797.09|805.31|796.21|22
1655323230000|2022-06-15 20:00:30|805.81|796.71|806.44|797.34|807.28|798.18|805.81|796.71|27
1655323240000|2022-06-15 20:00:40|806.88|797.78|813.88|804.78|814.61|805.51|806.79|797.69|33
1655323250000|2022-06-15 20:00:50|813.97|804.87|812.05|802.95|813.97|804.87|811.88|802.78|28
1655323260000|2022-06-15 20:01:00|812.33|803.23|814.18|805.08|814.18|805.08|811.6|802.5|28
1655323270000|2022-06-15 20:01:10|814.05|804.95|805.44|796.34|814.21|805.11|804.99|795.89|31
1655323280000|2022-06-15 20:01:20|805.59|796.49|805.98|796.88|808.07|798.97|805.59|796.49|30
1655323290000|2022-06-15 20:01:30|805.85|796.75|805.67|796.57|806.32|797.22|805.47|796.37|31
1655323300000|2022-06-15 20:01:40|805.52|796.42|806.15|797.05|806.32|797.22|805.05|795.95|26
1655323310000|2022-06-15 20:01:50|805.65|796.55|803.45|794.35|806.1|797|803.13|794.03|32
1655323320000|2022-06-15 20:02:00|803.5|794.4|799.81|790.71|803.62|794.52|799.06|789.96|37
1655323330000|2022-06-15 20:02:10|799.98|790.88|805.08|795.98|806.12|797.02|799.98|790.88|31
1655323340000|2022-06-15 20:02:20|805.17|796.07|802.39|793.29|805.17|796.07|802.15|793.05|26
1655323350000|2022-06-15 20:02:30|802.31|793.21|804.07|794.97|805.05|795.95|802.26|793.16|35
1655323360000|2022-06-15 20:02:40|804.1|795|801.7|792.6|804.1|795|801.7|792.6|31
1655323370000|2022-06-15 20:02:50|801.65|792.55|801.2|792.1|802|792.9|801.19|792.09|31
1655323380000|2022-06-15 20:03:00|801.14|792.04|803.99|794.89|804.13|795.03|801.14|792.04|28
1655323390000|2022-06-15 20:03:10|803.56|794.46|802.05|792.95|803.56|794.46|802.05|792.95|25
1655323400000|2022-06-15 20:03:20|802.03|792.93|799.89|790.79|802.05|792.95|799.77|790.67|23
1655323410000|2022-06-15 20:03:30|799.67|790.57|800.07|790.97|800.12|791.02|799.16|790.06|27
1655323420000|2022-06-15 20:03:40|800.05|790.95|799.46|790.36|801.12|792.02|799.46|790.36|22
1655323430000|2022-06-15 20:03:50|799.43|790.33|799.5|790.4|800.73|791.63|799.38|790.28|31
1655323440000|2022-06-15 20:04:00|799.2|790.1|800.16|791.06|801.59|792.49|799.2|790.1|32
1655323450000|2022-06-15 20:04:10|800.19|791.09|798.8|789.7|800.62|791.52|798.36|789.26|25
1655323460000|2022-06-15 20:04:20|798.93|789.83|799|789.9|799.25|790.15|798.93|789.83|23
1655323470000|2022-06-15 20:04:30|799.02|789.92|799.03|789.93|799.1|790|798.93|789.83|19
1655323480000|2022-06-15 20:04:40|799.01|789.91|799.76|790.66|800.05|790.95|799.01|789.91|24
1655323490000|2022-06-15 20:04:50|799.83|790.73|800.16|791.06|800.45|791.35|799.83|790.73|20
1655323500000|2022-06-15 20:05:00|800.15|791.05|799.51|790.41|800.15|791.05|799.3|790.2|18
1655323510000|2022-06-15 20:05:10|799.41|790.31|798.35|789.25|799.41|790.31|798.35|789.25|13
1655323520000|2022-06-15 20:05:20|798.4|789.3|799.05|789.95|799.09|789.99|798.3|789.2|19
1655323530000|2022-06-15 20:05:30|798.99|789.89|798.25|789.15|799.16|790.06|798.2|789.1|24
1655323540000|2022-06-15 20:05:40|798.22|789.12|798.46|789.36|798.96|789.86|798.06|788.96|24
1655323550000|2022-06-15 20:05:50|798.47|789.37|798.45|789.35|798.99|789.89|798.37|789.27|24
1655323560000|2022-06-15 20:06:00|798.44|789.34|799|789.9|799.05|789.95|798.43|789.33|19
1655323570000|2022-06-15 20:06:10|798.97|789.87|798.63|789.53|799.07|789.97|798.57|789.47|25
1655323580000|2022-06-15 20:06:20|798.72|789.62|799.05|789.95|799.11|790.01|798.67|789.57|18
1655323590000|2022-06-15 20:06:30|799.08|789.98|799.25|790.15|799.25|790.15|799.07|789.97|12
1655323600000|2022-06-15 20:06:40|799.23|790.13|799|789.9|799.23|790.13|799|789.9|21
1655323610000|2022-06-15 20:06:50|799.02|789.92|798.8|789.7|799.03|789.93|798.8|789.7|20
1655323620000|2022-06-15 20:07:00|798.75|789.65|799.33|790.23|799.96|790.86|798.75|789.65|24
1655323630000|2022-06-15 20:07:10|799.39|790.29|799.35|790.25|800.07|790.97|799.35|790.25|18
1655323640000|2022-06-15 20:07:20|799.3|790.2|799.13|790.03|799.3|790.2|799.03|789.93|17
1655323650000|2022-06-15 20:07:30|799.11|790.01|799.07|789.97|799.14|790.04|799.02|789.92|17
1655323660000|2022-06-15 20:07:40|799.08|789.98|798.5|789.4|799.08|789.98|797.74|788.64|22
1655323670000|2022-06-15 20:07:50|798.52|789.42|799.05|789.95|799.11|790.01|798.42|789.32|23
1655323680000|2022-06-15 20:08:00|799.02|789.92|798.01|788.91|799.02|789.92|797.75|788.65|15
1655323690000|2022-06-15 20:08:10|798.05|788.95|798.95|789.85|798.95|789.85|798.05|788.95|18
1655323700000|2022-06-15 20:08:20|798.86|789.76|797.98|788.88|798.9|789.8|797.97|788.87|13
1655323710000|2022-06-15 20:08:30|797.97|788.87|796.08|786.98|798|788.9|796.08|786.98|22
1655323720000|2022-06-15 20:08:40|796.05|786.95|795.39|786.29|796.05|786.95|795.13|786.03|26
1655323730000|2022-06-15 20:08:50|795.29|786.19|795.35|786.25|795.37|786.27|795.21|786.11|12
1655323740000|2022-06-15 20:09:00|795.25|786.15|788.18|779.08|796.82|787.72|788.18|779.08|34
1655323750000|2022-06-15 20:09:10|788.25|779.15|792.22|783.12|792.9|783.8|788.2|779.1|33
1655323760000|2022-06-15 20:09:20|792.23|783.13|791.5|782.4|792.78|783.68|791.2|782.1|19
1655323770000|2022-06-15 20:09:30|791.55|782.45|792.31|783.21|793.89|784.79|791.55|782.45|23
1655323780000|2022-06-15 20:09:40|792.33|783.23|792.77|783.67|793.02|783.92|792.24|783.14|17
1655323790000|2022-06-15 20:09:50|792.72|783.62|792.65|783.55|792.9|783.8|792.34|783.24|19
1655323800000|2022-06-15 20:10:00|792.7|783.6|791.05|781.95|792.7|783.6|789.89|780.79|29
1655323810000|2022-06-15 20:10:10|791.83|782.73|791.2|782.1|791.83|782.73|791.05|781.95|24
1655323820000|2022-06-15 20:10:20|791.4|782.3|789.14|780.04|791.4|782.3|789.14|780.04|16
1655323830000|2022-06-15 20:10:30|789.22|780.12|788.44|779.34|789.49|780.39|788.44|779.34|13
1655323840000|2022-06-15 20:10:40|788.43|779.33|790.03|780.93|790.35|781.25|787.42|778.32|20
1655323850000|2022-06-15 20:10:50|790.45|781.35|791.07|781.97|791.15|782.05|790.11|781.01|27
1655323860000|2022-06-15 20:11:00|791.05|781.95|791.05|781.95|791.15|782.05|791.05|781.95|18
1655323870000|2022-06-15 20:11:10|791.1|782|790.41|781.31|791.1|782|789.91|780.81|25
1655323880000|2022-06-15 20:11:20|790.43|781.33|790.74|781.64|791.76|782.66|790.3|781.2|32
1655323890000|2022-06-15 20:11:30|790.75|781.65|790.95|781.85|791.11|782.01|790.69|781.59|19
1655323900000|2022-06-15 20:11:40|790.97|781.87|790.85|781.75|791|781.9|790.85|781.75|4
1655323910000|2022-06-15 20:11:50|790.8|781.7|790.89|781.79|790.89|781.79|790.5|781.4|16
1655323920000|2022-06-15 20:12:00|790.84|781.74|789.16|780.06|791.89|782.79|789.05|779.95|29
1655323930000|2022-06-15 20:12:10|789.3|780.2|789.15|780.05|789.89|780.79|789.09|779.99|26
1655323940000|2022-06-15 20:12:20|789.12|780.02|789.47|780.37|790.05|780.95|788.9|779.8|24
1655323950000|2022-06-15 20:12:30|789.46|780.36|790.1|781|790.33|781.23|789.46|780.36|18
1655323960000|2022-06-15 20:12:40|790.07|780.97|788.4|779.3|790.1|781|788.35|779.25|12
1655323970000|2022-06-15 20:12:50|788.36|779.26|788.05|778.95|788.36|779.26|787.7|778.6|16
1655323980000|2022-06-15 20:13:00|788.06|778.96|789.47|780.37|790.67|781.57|788.06|778.96|27
1655323990000|2022-06-15 20:13:10|789.62|780.52|790.98|781.88|791.05|781.95|789.54|780.44|21
1655324000000|2022-06-15 20:13:20|791.05|781.95|788.75|779.65|791.05|781.95|788.45|779.35|27
1655324010000|2022-06-15 20:13:30|788.7|779.6|788.14|779.04|788.7|779.6|788.1|779|18
1655324020000|2022-06-15 20:13:40|788.23|779.13|789.05|779.95|789.05|779.95|788.23|779.13|15
1655324030000|2022-06-15 20:13:50|789.07|779.97|789.1|780|789.14|780.04|789.07|779.97|9
1655324040000|2022-06-15 20:14:00|789.03|779.93|788.6|779.5|789.03|779.93|788.35|779.25|23
1655324050000|2022-06-15 20:14:10|788.58|779.48|788.57|779.47|788.65|779.55|788.27|779.17|23
1655324060000|2022-06-15 20:14:20|788.52|779.42|788.3|779.2|788.52|779.42|788.3|779.2|25
1655324070000|2022-06-15 20:14:30|788.38|779.28|788.1|779|788.5|779.4|787.85|778.75|23
1655324080000|2022-06-15 20:14:40|788.25|779.15|789.08|779.98|789.08|779.98|788.01|778.91|24
1655324090000|2022-06-15 20:14:50|789.1|780|789.27|780.17|789.35|780.25|788.47|779.37|30
1655324100000|2022-06-15 20:15:00|789.14|780.04|790.18|781.08|790.25|781.15|789.14|780.04|26
1655324110000|2022-06-15 20:15:10|790.21|781.11|791.88|782.78|792.03|782.93|790.21|781.11|32
1655324120000|2022-06-15 20:15:20|791.92|782.82|791.9|782.8|791.98|782.88|791.05|781.95|27
1655324130000|2022-06-15 20:15:30|791.89|782.79|791.86|782.76|792.05|782.95|791.45|782.35|27
1655324140000|2022-06-15 20:15:40|791.87|782.77|792.85|783.75|793.25|784.15|791.87|782.77|24
1655324150000|2022-06-15 20:15:50|792.8|783.7|793.3|784.2|793.6|784.5|792.13|783.03|33
1655324160000|2022-06-15 20:16:00|793.35|784.25|793.83|784.73|793.9|784.8|793.18|784.08|29
1655324170000|2022-06-15 20:16:10|793.82|784.72|793.25|784.15|794.05|784.95|793.2|784.1|19
1655324180000|2022-06-15 20:16:20|793.2|784.1|793.21|784.11|793.75|784.65|792.65|783.55|29
1655324190000|2022-06-15 20:16:30|793.26|784.16|792.78|783.68|793.93|784.83|792.58|783.48|28
1655324200000|2022-06-15 20:16:40|792.76|783.66|792.91|783.81|793.11|784.01|792.76|783.66|16
1655324210000|2022-06-15 20:16:50|792.78|783.68|793.3|784.2|793.91|784.81|792.42|783.32|24
1655324220000|2022-06-15 20:17:00|793.52|784.42|794.05|784.95|794.05|784.95|793.3|784.2|15
1655324230000|2022-06-15 20:17:10|794.1|785|795.05|785.95|795.06|785.96|793.76|784.66|23
1655324240000|2022-06-15 20:17:20|794.65|785.55|795.1|786|795.13|786.03|794.36|785.26|13
1655324250000|2022-06-15 20:17:30|795.12|786.02|795.05|785.95|795.37|786.27|795.05|785.95|11
1655324260000|2022-06-15 20:17:40|795.34|786.24|796.05|786.95|796.5|787.4|795.24|786.14|17
1655324270000|2022-06-15 20:17:50|796.14|787.04|795.28|786.18|796.2|787.1|795.28|786.18|16
1655324280000|2022-06-15 20:18:00|795.45|786.35|794.37|785.27|795.95|786.85|794.37|785.27|24
1655324290000|2022-06-15 20:18:10|794.38|785.28|797.15|788.05|797.36|788.26|794.28|785.18|24
1655324300000|2022-06-15 20:18:20|797.05|787.95|799.9|790.8|799.9|790.8|797.05|787.95|12
1655324310000|2022-06-15 20:18:30|799.3|790.2|800.25|791.15|800.25|791.15|798.89|789.79|18
1655324320000|2022-06-15 20:18:40|800.45|791.35|799.8|790.7|800.45|791.35|799.8|790.7|21
1655324330000|2022-06-15 20:18:50|799.75|790.65|799.05|789.95|799.75|790.65|798.9|789.8|17
1655324340000|2022-06-15 20:19:00|799.14|790.04|799.05|789.95|799.17|790.07|799.02|789.92|16
1655324350000|2022-06-15 20:19:10|799.06|789.96|799.06|789.96|799.2|790.1|799.05|789.95|11
1655324360000|2022-06-15 20:19:20|799.05|789.95|797|787.9|799.11|790.01|797|787.9|24
1655324370000|2022-06-15 20:19:30|796.91|787.81|796.11|787.01|796.91|787.81|795.75|786.65|32
1655324380000|2022-06-15 20:19:40|796.12|787.02|795.07|785.97|796.12|787.02|794.95|785.85|22
1655324390000|2022-06-15 20:19:50|795.2|786.1|793.76|784.66|796.09|786.99|793.76|784.66|30
1655324400000|2022-06-15 20:20:00|793.6|784.5|792.52|783.42|793.71|784.61|792.4|783.3|20
1655324410000|2022-06-15 20:20:10|792.47|783.37|792.24|783.14|793.2|784.1|792.1|783|32
1655324420000|2022-06-15 20:20:20|792.29|783.19|792.46|783.36|794.08|784.98|792.28|783.18|32
1655324430000|2022-06-15 20:20:30|792.41|783.31|794.92|785.82|794.92|785.82|792.41|783.31|29
1655324440000|2022-06-15 20:20:40|794.97|785.87|794.14|785.04|794.97|785.87|794.14|785.04|22
1655324450000|2022-06-15 20:20:50|793.95|784.85|792.65|783.55|793.95|784.85|792.65|783.55|29
1655324460000|2022-06-15 20:21:00|792.7|783.6|793.07|783.97|793.07|783.97|792.42|783.32|22
1655324470000|2022-06-15 20:21:10|793.08|783.98|793.2|784.1|793.3|784.2|793.08|783.98|19
1655324480000|2022-06-15 20:21:20|793.1|784|793.25|784.15|793.3|784.2|793.03|783.93|15
1655324490000|2022-06-15 20:21:30|793.3|784.2|793.6|784.5|794.5|785.4|793.25|784.15|25
1655324500000|2022-06-15 20:21:40|793.41|784.31|793.05|783.95|793.41|784.31|793.03|783.93|23
1655324510000|2022-06-15 20:21:50|793.3|784.2|793.31|784.21|793.37|784.27|793.08|783.98|18
1655324520000|2022-06-15 20:22:00|793.36|784.26|793.2|784.1|793.46|784.36|793.15|784.05|17
1655324530000|2022-06-15 20:22:10|793.25|784.15|792.23|783.13|793.39|784.29|792.23|783.13|23
1655324540000|2022-06-15 20:22:20|792.45|783.35|791.25|782.15|792.45|783.35|791.24|782.14|15
1655324550000|2022-06-15 20:22:30|791.3|782.2|792.03|782.93|792.43|783.33|791.1|782|25
1655324560000|2022-06-15 20:22:40|792|782.9|791.89|782.79|792|782.9|791.89|782.79|17
1655324570000|2022-06-15 20:22:50|791.86|782.76|791.2|782.1|791.86|782.76|791.2|782.1|16
1655324580000|2022-06-15 20:23:00|791.1|782|792.03|782.93|792.03|782.93|791.08|781.98|14
1655324590000|2022-06-15 20:23:10|792.37|783.27|792.47|783.37|792.64|783.54|792.11|783.01|23
1655324600000|2022-06-15 20:23:20|792.15|783.05|792.07|782.97|792.25|783.15|791.95|782.85|9
1655324610000|2022-06-15 20:23:30|792.06|782.96|792.05|782.95|792.15|783.05|791.8|782.7|15
1655324620000|2022-06-15 20:23:40|792.07|782.97|792.05|782.95|792.08|782.98|791.92|782.82|13
1655324630000|2022-06-15 20:23:50|791.99|782.89|792.01|782.91|792.01|782.91|791.99|782.89|6
1655324640000|2022-06-15 20:24:00|791.85|782.75|791.8|782.7|792.05|782.95|791.45|782.35|13
1655324650000|2022-06-15 20:24:10|791.83|782.73|794.15|785.05|794.25|785.15|791.83|782.73|26
1655324660000|2022-06-15 20:24:20|794.21|785.11|795.78|786.68|795.85|786.75|794.21|785.11|21
1655324670000|2022-06-15 20:24:30|795.85|786.75|798.44|789.34|798.44|789.34|795.85|786.75|32
1655324680000|2022-06-15 20:24:40|798.75|789.65|797.05|787.95|798.87|789.77|796.95|787.85|31
1655324690000|2022-06-15 20:24:50|797.03|787.93|798.42|789.32|798.42|789.32|796.97|787.87|22
1655324700000|2022-06-15 20:25:00|798.36|789.26|797.18|788.08|798.55|789.45|797.11|788.01|28
1655324710000|2022-06-15 20:25:10|797.25|788.15|799.02|789.92|799.02|789.92|797.05|787.95|19
1655324720000|2022-06-15 20:25:20|799.06|789.96|802.05|792.95|802.25|793.15|799.05|789.95|31
1655324730000|2022-06-15 20:25:30|802.25|793.15|800.31|791.21|802.35|793.25|800.31|791.21|27
1655324740000|2022-06-15 20:25:40|800.05|790.95|800.05|790.95|800.25|791.15|800.05|790.95|3
1655324750000|2022-06-15 20:25:50|800.18|791.08|799.92|790.82|800.2|791.1|799.54|790.44|19
1655324760000|2022-06-15 20:26:00|799.93|790.83|803.06|793.96|803.14|794.04|799.93|790.83|24
1655324770000|2022-06-15 20:26:10|803.05|793.95|801.22|792.12|803.05|793.95|801.22|792.12|15
1655324780000|2022-06-15 20:26:20|801.94|792.84|802.08|792.98|802.08|792.98|801.68|792.58|12
1655324790000|2022-06-15 20:26:30|802.03|792.93|804.05|794.95|804.05|794.95|802.03|792.93|17
1655324800000|2022-06-15 20:26:40|804.3|795.2|807.4|798.3|808.9|799.8|804.3|795.2|30
1655324810000|2022-06-15 20:26:50|807.33|798.23|807.05|797.95|807.35|798.25|806.7|797.6|19
1655324820000|2022-06-15 20:27:00|807.1|798|807.1|798|807.1|798|807.1|798|1
1655324830000|2022-06-15 20:27:10|806.94|797.84|807.01|797.91|807.15|798.05|806.94|797.84|7
1655324840000|2022-06-15 20:27:20|806.96|797.86|808.14|799.04|808.31|799.21|806.33|797.23|27
1655324850000|2022-06-15 20:27:30|808.05|798.95|809.14|800.04|809.25|800.15|807.96|798.86|20
1655324860000|2022-06-15 20:27:40|809.25|800.15|811.94|802.84|811.94|802.84|808.5|799.4|21
1655324870000|2022-06-15 20:27:50|812.45|803.35|813.06|803.96|813.07|803.97|811.99|802.89|17
1655324880000|2022-06-15 20:28:00|812.28|803.18|808.8|799.7|812.28|803.18|808.6|799.5|31
1655324890000|2022-06-15 20:28:10|808.65|799.55|806.03|796.93|808.65|799.55|805.89|796.79|25
1655324900000|2022-06-15 20:28:20|805.41|796.31|806.7|797.6|807.03|797.93|805.17|796.07|21
1655324910000|2022-06-15 20:28:30|806.57|797.47|806.32|797.22|806.61|797.51|806.32|797.22|13
1655324920000|2022-06-15 20:28:40|805.66|796.56|804.32|795.22|806.5|797.4|804.2|795.1|28
1655324930000|2022-06-15 20:28:50|804.3|795.2|807.3|798.2|807.57|798.47|803.2|794.1|27
1655324940000|2022-06-15 20:29:00|807.15|798.05|806.2|797.1|807.24|798.14|806.2|797.1|13
1655324950000|2022-06-15 20:29:10|805.95|796.85|803.31|794.21|806.18|797.08|801.99|792.89|20
1655324960000|2022-06-15 20:29:20|803.89|794.79|801.27|792.17|804.18|795.08|801.27|792.17|22
1655324970000|2022-06-15 20:29:30|801.05|791.95|802.18|793.08|802.49|793.39|801.05|791.95|22
1655324980000|2022-06-15 20:29:40|802.27|793.17|801.5|792.4|802.27|793.17|801.09|791.99|19
1655324990000|2022-06-15 20:29:50|801.84|792.74|802.07|792.97|802.29|793.19|801.08|791.98|31
1655325000000|2022-06-15 20:30:00|802.08|792.98|804.49|795.39|804.49|795.39|802.08|792.98|19
1655325010000|2022-06-15 20:30:10|804.99|795.89|802.74|793.64|805|795.9|802.74|793.64|20
1655325020000|2022-06-15 20:30:20|802.72|793.62|802.14|793.04|802.82|793.72|802.14|793.04|17
1655325030000|2022-06-15 20:30:30|802.11|793.01|803.51|794.41|804.1|795|802.07|792.97|28
1655325040000|2022-06-15 20:30:40|803.33|794.23|803.06|793.96|803.48|794.38|803.04|793.94|25
1655325050000|2022-06-15 20:30:50|803.08|793.98|802.79|793.69|803.28|794.18|802.37|793.27|25
1655325060000|2022-06-15 20:31:00|801.82|792.72|802.06|792.96|802.2|793.1|801.05|791.95|28
1655325070000|2022-06-15 20:31:10|802.05|792.95|802.77|793.67|802.92|793.82|801.35|792.25|25
1655325080000|2022-06-15 20:31:20|802.94|793.84|803.07|793.97|803.07|793.97|802.67|793.57|22
1655325090000|2022-06-15 20:31:30|803.1|794|803.2|794.1|803.94|794.84|803.03|793.93|20
1655325100000|2022-06-15 20:31:40|803.15|794.05|803.02|793.92|803.15|794.05|802.96|793.86|19
1655325110000|2022-06-15 20:31:50|802.99|793.89|802.24|793.14|803.08|793.98|802.24|793.14|19
1655325120000|2022-06-15 20:32:00|802.27|793.17|801.44|792.34|802.27|793.17|801.11|792.01|31
1655325130000|2022-06-15 20:32:10|801.79|792.69|801.55|792.45|802.05|792.95|801.4|792.3|20
1655325140000|2022-06-15 20:32:20|801.5|792.4|802.7|793.6|802.7|793.6|801.15|792.05|26
1655325150000|2022-06-15 20:32:30|802.05|792.95|803.01|793.91|803.05|793.95|802.05|792.95|32
1655325160000|2022-06-15 20:32:40|803.02|793.92|801.93|792.83|803.02|793.92|801.92|792.82|31
1655325170000|2022-06-15 20:32:50|801.81|792.71|801.52|792.42|802.07|792.97|801.51|792.41|26
1655325180000|2022-06-15 20:33:00|801.53|792.43|800.98|791.88|801.65|792.55|799.3|790.2|27
1655325190000|2022-06-15 20:33:10|801.12|792.02|799.53|790.43|801.12|792.02|799.53|790.43|28
1655325200000|2022-06-15 20:33:20|799.48|790.38|799.8|790.7|800.23|791.13|799.22|790.12|21
1655325210000|2022-06-15 20:33:30|799.75|790.65|798.05|788.95|799.75|790.65|797.92|788.82|24
1655325220000|2022-06-15 20:33:40|798.12|789.02|796.54|787.44|798.76|789.66|796.18|787.08|31
1655325230000|2022-06-15 20:33:50|796.65|787.55|797.15|788.05|797.48|788.38|796.4|787.3|21
1655325240000|2022-06-15 20:34:00|797.1|788|797.9|788.8|798.13|789.03|797.1|788|12
1655325250000|2022-06-15 20:34:10|797.8|788.7|797.89|788.79|798.11|789.01|797.63|788.53|19
1655325260000|2022-06-15 20:34:20|798.04|788.94|799.12|790.02|799.2|790.1|797.9|788.8|18
1655325270000|2022-06-15 20:34:30|799.05|789.95|798.63|789.53|799.15|790.05|798.48|789.38|27
1655325280000|2022-06-15 20:34:40|798.68|789.58|796.75|787.65|798.73|789.63|796.75|787.65|20
1655325290000|2022-06-15 20:34:50|796.72|787.62|796.45|787.35|796.72|787.62|796.03|786.93|24
1655325300000|2022-06-15 20:35:00|796.42|787.32|797.08|787.98|797.2|788.1|796.42|787.32|18
1655325310000|2022-06-15 20:35:10|797.07|787.97|797.8|788.7|797.8|788.7|796.68|787.58|27
1655325320000|2022-06-15 20:35:20|798.05|788.95|797.4|788.3|798.3|789.2|797.26|788.16|29
1655325330000|2022-06-15 20:35:30|797.38|788.28|797.31|788.21|797.45|788.35|797.15|788.05|15
1655325340000|2022-06-15 20:35:40|797.3|788.2|797.81|788.71|798.12|789.02|797.25|788.15|17
1655325350000|2022-06-15 20:35:50|797.8|788.7|797.85|788.75|798|788.9|797.8|788.7|7
1655325360000|2022-06-15 20:36:00|797.48|788.38|798.28|789.18|798.28|789.18|797.48|788.38|17
1655325370000|2022-06-15 20:36:10|798.16|789.06|799.35|790.25|799.35|790.25|798.05|788.95|25
1655325380000|2022-06-15 20:36:20|799.38|790.28|798.61|789.51|799.47|790.37|798.45|789.35|24
1655325390000|2022-06-15 20:36:30|798.55|789.45|798.3|789.2|798.77|789.67|798.3|789.2|20
1655325400000|2022-06-15 20:36:40|798.35|789.25|798.58|789.48|799.05|789.95|798.2|789.1|24
1655325410000|2022-06-15 20:36:50|798.53|789.43|799.26|790.16|799.26|790.16|798.3|789.2|20
1655325420000|2022-06-15 20:37:00|799.2|790.1|799.56|790.46|799.56|790.46|799.2|790.1|20
1655325430000|2022-06-15 20:37:10|799.55|790.45|798.87|789.77|799.6|790.5|798.54|789.44|21
1655325440000|2022-06-15 20:37:20|798.84|789.74|798.28|789.18|798.94|789.84|798.28|789.18|14
1655325450000|2022-06-15 20:37:30|798.24|789.14|798.25|789.15|798.41|789.31|798.23|789.13|12
1655325460000|2022-06-15 20:37:40|798.3|789.2|798.38|789.28|798.55|789.45|798.25|789.15|15
1655325470000|2022-06-15 20:37:50|798.34|789.24|798.25|789.15|798.5|789.4|798.2|789.1|23
1655325480000|2022-06-15 20:38:00|798.15|789.05|798.7|789.6|798.84|789.74|798.03|788.93|28
1655325490000|2022-06-15 20:38:10|798.75|789.65|800.25|791.15|800.25|791.15|798.7|789.6|27
1655325500000|2022-06-15 20:38:20|800.24|791.14|799.35|790.25|800.34|791.24|799.35|790.25|21
1655325510000|2022-06-15 20:38:30|799.4|790.3|800.13|791.03|800.18|791.08|799.4|790.3|17
1655325520000|2022-06-15 20:38:40|800.18|791.08|800.24|791.14|800.4|791.3|800.18|791.08|15
1655325530000|2022-06-15 20:38:50|800.28|791.18|800.12|791.02|800.28|791.18|800.11|791.01|9
1655325540000|2022-06-15 20:39:00|800.14|791.04|800.7|791.6|801.41|792.31|800.05|790.95|28
1655325550000|2022-06-15 20:39:10|800.42|791.32|801.09|791.99|801.1|792|800.15|791.05|32
1655325560000|2022-06-15 20:39:20|801.19|792.09|801.25|792.15|801.26|792.16|801.1|792|11
1655325570000|2022-06-15 20:39:30|801.18|792.08|800.4|791.3|801.25|792.15|800.3|791.2|20
1655325580000|2022-06-15 20:39:40|800.45|791.35|800.9|791.8|801.03|791.93|800.45|791.35|17
1655325590000|2022-06-15 20:39:50|800.51|791.41|801.07|791.97|801.07|791.97|800.28|791.18|19
1655325600000|2022-06-15 20:40:00|801.08|791.98|800.95|791.85|801.29|792.19|800.95|791.85|16
1655325610000|2022-06-15 20:40:10|801.1|792|800.63|791.53|801.22|792.12|800.19|791.09|18
1655325620000|2022-06-15 20:40:20|800.56|791.46|800.28|791.18|800.72|791.62|800.28|791.18|18
1655325630000|2022-06-15 20:40:30|800.23|791.13|800.29|791.19|800.29|791.19|800.19|791.09|9
1655325640000|2022-06-15 20:40:40|800.2|791.1|800.4|791.3|800.4|791.3|800.19|791.09|4
1655325650000|2022-06-15 20:40:50|800.3|791.2|800.3|791.2|800.4|791.3|800|790.9|6
1655325660000|2022-06-15 20:41:00|800.15|791.05|800.2|791.1|800.2|791.1|799.34|790.24|23
1655325670000|2022-06-15 20:41:10|800.16|791.06|800.34|791.24|801.06|791.96|800.02|790.92|23
1655325680000|2022-06-15 20:41:20|800.39|791.29|800.2|791.1|800.39|791.29|800|790.9|9
1655325690000|2022-06-15 20:41:30|800.25|791.15|801.01|791.91|801.01|791.91|800.09|790.99|13
1655325700000|2022-06-15 20:41:40|800.98|791.88|800.98|791.88|801.62|792.52|800.48|791.38|26
1655325710000|2022-06-15 20:41:50|800.97|791.87|800.75|791.65|801.05|791.95|800.75|791.65|18
1655325720000|2022-06-15 20:42:00|800.61|791.51|801.03|791.93|801.07|791.97|800.6|791.5|18
1655325730000|2022-06-15 20:42:10|801.05|791.95|800.96|791.86|801.15|792.05|800.47|791.37|30
1655325740000|2022-06-15 20:42:20|800.98|791.88|802.05|792.95|802.05|792.95|800.96|791.86|18
1655325750000|2022-06-15 20:42:30|802.1|793|801.49|792.39|802.16|793.06|801.09|791.99|26
1655325760000|2022-06-15 20:42:40|801.51|792.41|802.09|792.99|802.09|792.99|801.48|792.38|12
1655325770000|2022-06-15 20:42:50|802.14|793.04|802.4|793.3|802.4|793.3|802.04|792.94|17
1655325780000|2022-06-15 20:43:00|802.15|793.05|803.28|794.18|803.65|794.55|802.15|793.05|28
1655325790000|2022-06-15 20:43:10|803.3|794.2|804.86|795.76|804.92|795.82|803.3|794.2|26
1655325800000|2022-06-15 20:43:20|804.41|795.31|803.98|794.88|804.72|795.62|803.28|794.18|25
1655325810000|2022-06-15 20:43:30|804.01|794.91|803.29|794.19|804.02|794.92|803.17|794.07|18
1655325820000|2022-06-15 20:43:40|803.3|794.2|803.25|794.15|803.3|794.2|803.1|794|7
1655325830000|2022-06-15 20:43:50|803.24|794.14|802.43|793.33|803.25|794.15|802.32|793.22|13
1655325840000|2022-06-15 20:44:00|802.39|793.29|803.2|794.1|803.3|794.2|802.39|793.29|22
1655325850000|2022-06-15 20:44:10|803.4|794.3|801.45|792.35|803.57|794.47|801.08|791.98|29
1655325860000|2022-06-15 20:44:20|801.36|792.26|800.65|791.55|801.88|792.78|800.42|791.32|35
1655325870000|2022-06-15 20:44:30|800.75|791.65|801.05|791.95|801.27|792.17|800.48|791.38|34
1655325880000|2022-06-15 20:44:40|801.1|792|801.73|792.63|801.87|792.77|801.03|791.93|30
1655325890000|2022-06-15 20:44:50|801.53|792.43|802|792.9|802.05|792.95|801.38|792.28|34
1655325900000|2022-06-15 20:45:00|802.08|792.98|810.05|800.95|810.25|801.15|801.35|792.25|34
1655325910000|2022-06-15 20:45:10|810.58|801.48|811.93|802.83|811.99|802.89|810.25|801.15|28
1655325920000|2022-06-15 20:45:20|812.59|803.49|816.85|807.75|816.86|807.76|812.32|803.22|35
1655325930000|2022-06-15 20:45:30|815.83|806.73|819.83|810.73|819.83|810.73|815.3|806.2|31
1655325940000|2022-06-15 20:45:40|820|810.9|822.1|813|826.36|817.26|820|810.9|33
1655325950000|2022-06-15 20:45:50|821.75|812.65|825.21|816.11|825.33|816.23|817.85|808.75|34
1655325960000|2022-06-15 20:46:00|825.05|815.95|823.51|814.41|827.25|818.15|822.76|813.66|29
1655325970000|2022-06-15 20:46:10|823.4|814.3|822.4|813.3|824.63|815.53|822.4|813.3|26
1655325980000|2022-06-15 20:46:20|822.38|813.28|820.87|811.77|824.18|815.08|820.87|811.77|18
1655325990000|2022-06-15 20:46:30|820.79|811.69|820.95|811.85|821.46|812.36|818.95|809.85|32
1655326000000|2022-06-15 20:46:40|821|811.9|820.13|811.03|821.1|812|819.62|810.52|25
1655326010000|2022-06-15 20:46:50|820.1|811|819.43|810.33|820.1|811|819.25|810.15|10
1655326020000|2022-06-15 20:47:00|819.36|810.26|817.45|808.35|819.55|810.45|817.07|807.97|25
1655326030000|2022-06-15 20:47:10|817.33|808.23|816.23|807.13|818.36|809.26|816.07|806.97|22
1655326040000|2022-06-15 20:47:20|816.18|807.08|813.7|804.6|816.5|807.4|813.7|804.6|25
1655326050000|2022-06-15 20:47:30|814.25|805.15|816.05|806.95|817.1|808|813.55|804.45|29
1655326060000|2022-06-15 20:47:40|816.73|807.63|817.08|807.98|817.15|808.05|816.05|806.95|17
1655326070000|2022-06-15 20:47:50|817.18|808.08|816.53|807.43|817.45|808.35|816.31|807.21|27
1655326080000|2022-06-15 20:48:00|816.57|807.47|816.45|807.35|816.95|807.85|816.05|806.95|28
1655326090000|2022-06-15 20:48:10|816.01|806.91|816.12|807.02|816.55|807.45|815.98|806.88|27
1655326100000|2022-06-15 20:48:20|816.11|807.01|816.61|807.51|817.02|807.92|816.11|807.01|24
1655326110000|2022-06-15 20:48:30|816.69|807.59|819.45|810.35|819.58|810.48|816.44|807.34|27
1655326120000|2022-06-15 20:48:40|818.75|809.65|817.7|808.6|819.27|810.17|816.79|807.69|26
1655326130000|2022-06-15 20:48:50|817.9|808.8|815.05|805.95|817.9|808.8|815.05|805.95|23
1655326140000|2022-06-15 20:49:00|815.17|806.07|814.88|805.78|815.85|806.75|814.51|805.41|15
1655326150000|2022-06-15 20:49:10|814.87|805.77|815.97|806.87|816.05|806.95|814.59|805.49|23
1655326160000|2022-06-15 20:49:20|815.32|806.22|815.35|806.25|815.4|806.3|814.8|805.7|21
1655326170000|2022-06-15 20:49:30|815.23|806.13|814.3|805.2|815.66|806.56|814.3|805.2|15
1655326180000|2022-06-15 20:49:40|813.43|804.33|813.16|804.06|814.05|804.95|812.42|803.32|26
1655326190000|2022-06-15 20:49:50|813.15|804.05|813.11|804.01|813.2|804.1|813.05|803.95|8
1655326200000|2022-06-15 20:50:00|813.2|804.1|811.41|802.31|813.2|804.1|811.35|802.25|27
1655326210000|2022-06-15 20:50:10|811.45|802.35|811.11|802.01|811.98|802.88|811.05|801.95|19
1655326220000|2022-06-15 20:50:20|811.22|802.12|811.9|802.8|811.9|802.8|811.05|801.95|21
1655326230000|2022-06-15 20:50:30|811.91|802.81|810.76|801.66|811.97|802.87|810.76|801.66|18
1655326240000|2022-06-15 20:50:40|810.74|801.64|810.42|801.32|810.9|801.8|809.63|800.53|25
1655326250000|2022-06-15 20:50:50|810.47|801.37|808.8|799.7|810.5|801.4|808.79|799.69|17
1655326260000|2022-06-15 20:51:00|809.05|799.95|810.02|800.92|810.02|800.92|808.85|799.75|28
1655326270000|2022-06-15 20:51:10|810|800.9|810.2|801.1|810.2|801.1|809.9|800.8|13
1655326280000|2022-06-15 20:51:20|810.57|801.47|810.16|801.06|810.97|801.87|810.03|800.93|25
1655326290000|2022-06-15 20:51:30|810.18|801.08|808.96|799.86|810.18|801.08|808.6|799.5|19
1655326300000|2022-06-15 20:51:40|808.93|799.83|808.3|799.2|809|799.9|808.3|799.2|10
1655326310000|2022-06-15 20:51:50|808.45|799.35|809.06|799.96|810.98|801.88|808.45|799.35|30
1655326320000|2022-06-15 20:52:00|809.05|799.95|808.33|799.23|809.05|799.95|808.32|799.22|28
1655326330000|2022-06-15 20:52:10|808.32|799.22|808.56|799.46|808.67|799.57|808.32|799.22|21
1655326340000|2022-06-15 20:52:20|808.51|799.41|808.95|799.85|808.95|799.85|808.45|799.35|7
1655326350000|2022-06-15 20:52:30|808.5|799.4|809.05|799.95|809.41|800.31|808.5|799.4|17
1655326360000|2022-06-15 20:52:40|808.9|799.8|809.01|799.91|809.05|799.95|808.9|799.8|13
1655326370000|2022-06-15 20:52:50|809|799.9|809.05|799.95|809.05|799.95|808.9|799.8|11
1655326380000|2022-06-15 20:53:00|808.45|799.35|808.65|799.55|808.82|799.72|808.45|799.35|21
1655326390000|2022-06-15 20:53:10|808.75|799.65|809.01|799.91|809.42|800.32|808.75|799.65|19
1655326400000|2022-06-15 20:53:20|809.05|799.95|808.65|799.55|809.05|799.95|808.25|799.15|15
1655326410000|2022-06-15 20:53:30|808.6|799.5|809.19|800.09|809.51|800.41|808.55|799.45|26
1655326420000|2022-06-15 20:53:40|809.13|800.03|809.15|800.05|809.3|800.2|809.11|800.01|16
1655326430000|2022-06-15 20:53:50|809.17|800.07|809.05|799.95|809.19|800.09|808.21|799.11|22
1655326440000|2022-06-15 20:54:00|809|799.9|808.8|799.7|809.91|800.81|808.8|799.7|18
1655326450000|2022-06-15 20:54:10|808.45|799.35|808.5|799.4|808.92|799.82|808.2|799.1|20
1655326460000|2022-06-15 20:54:20|808.35|799.25|807.85|798.75|808.75|799.65|807.85|798.75|14
1655326470000|2022-06-15 20:54:30|808.46|799.36|808.55|799.45|808.7|799.6|808.3|799.2|19
1655326480000|2022-06-15 20:54:40|808.6|799.5|808.35|799.25|809.07|799.97|808.05|798.95|31
1655326490000|2022-06-15 20:54:50|808.69|799.59|808.19|799.09|808.93|799.83|808.19|799.09|20
1655326500000|2022-06-15 20:55:00|808.32|799.22|809.34|800.24|809.72|800.62|808.05|798.95|20
1655326510000|2022-06-15 20:55:10|809.05|799.95|808.69|799.59|809.7|800.6|808.25|799.15|20
1655326520000|2022-06-15 20:55:20|808.76|799.66|809.1|800|809.18|800.08|808.76|799.66|12
1655326530000|2022-06-15 20:55:30|809.2|800.1|809.4|800.3|809.75|800.65|809.18|800.08|20
1655326540000|2022-06-15 20:55:40|809.15|800.05|809.4|800.3|809.68|800.58|809.13|800.03|16
1655326550000|2022-06-15 20:55:50|809.35|800.25|809.35|800.25|809.4|800.3|809.3|800.2|4
1655326560000|2022-06-15 20:56:00|809.05|799.95|809.3|800.2|809.46|800.36|809.05|799.95|19
1655326570000|2022-06-15 20:56:10|809.35|800.25|808.15|799.05|809.6|800.5|808.05|798.95|15
1655326580000|2022-06-15 20:56:20|808.19|799.09|808.1|799|808.6|799.5|808.04|798.94|18
1655326590000|2022-06-15 20:56:30|808.05|798.95|807.21|798.11|808.05|798.95|807.21|798.11|15
1655326600000|2022-06-15 20:56:40|807.2|798.1|806.93|797.83|807.35|798.25|806.55|797.45|30
1655326610000|2022-06-15 20:56:50|806.97|797.87|807.18|798.08|807.7|798.6|806.89|797.79|19
1655326620000|2022-06-15 20:57:00|807.35|798.25|806.5|797.4|807.36|798.26|806.41|797.31|19
1655326630000|2022-06-15 20:57:10|806.46|797.36|806.05|796.95|806.47|797.37|805.38|796.28|22
1655326640000|2022-06-15 20:57:20|806.3|797.2|806.47|797.37|806.62|797.52|806.3|797.2|6
1655326650000|2022-06-15 20:57:30|806.45|797.35|807.05|797.95|807.05|797.95|806.45|797.35|23
1655326660000|2022-06-15 20:57:40|807|797.9|807.93|798.83|807.93|798.83|806.95|797.85|21
1655326670000|2022-06-15 20:57:50|807.96|798.86|807.31|798.21|808.07|798.97|807.18|798.08|19
1655326680000|2022-06-15 20:58:00|807.3|798.2|807.09|797.99|807.73|798.63|806.95|797.85|30
1655326690000|2022-06-15 20:58:10|807.07|797.97|806.05|796.95|807.07|797.97|806|796.9|12
1655326700000|2022-06-15 20:58:20|806.1|797|806.1|797|806.25|797.15|806.05|796.95|8
1655326710000|2022-06-15 20:58:30|806.05|796.95|806.14|797.04|806.55|797.45|806.05|796.95|13
1655326720000|2022-06-15 20:58:40|806.15|797.05|806.93|797.83|806.94|797.84|805.75|796.65|25
1655326730000|2022-06-15 20:58:50|806.94|797.84|807.51|798.41|807.55|798.45|806.21|797.11|22
1655326740000|2022-06-15 20:59:00|807.54|798.44|807.15|798.05|807.65|798.55|807.05|797.95|16
1655326750000|2022-06-15 20:59:10|807.25|798.15|806.4|797.3|807.26|798.16|806.18|797.08|15
1655326760000|2022-06-15 20:59:20|806.53|797.43|806.35|797.25|806.55|797.45|806.28|797.18|6
1655326770000|2022-06-15 20:59:30|806.27|797.17|806.71|797.61|806.8|797.7|806.1|797|17
1655326780000|2022-06-15 20:59:40|806.66|797.56|807|797.9|807|797.9|806.12|797.02|24
1655326790000|2022-06-15 20:59:50|806.93|797.83|806.94|797.84|806.98|797.88|806.9|797.8|7
1655326800000|2022-06-15 21:00:00|806.98|797.88|807.06|797.96|807.21|798.11|806.4|797.3|32
1655326810000|2022-06-15 21:00:10|807.08|797.98|807.08|797.98|807.9|798.8|807.08|797.98|34
1655326820000|2022-06-15 21:00:20|807.09|797.99|806.85|797.75|807.13|798.03|806.69|797.59|27
1655326830000|2022-06-15 21:00:30|806.84|797.74|807.13|798.03|807.16|798.06|806.73|797.63|22
1655326840000|2022-06-15 21:00:40|807.15|798.05|807.13|798.03|807.2|798.1|807.03|797.93|24
1655326850000|2022-06-15 21:00:50|807.14|798.04|807.19|798.09|807.21|798.11|807.09|797.99|21
1655326860000|2022-06-15 21:01:00|807.2|798.1|807.2|798.1|807.3|798.2|807.13|798.03|18
1655326870000|2022-06-15 21:01:10|807.16|798.06|807.17|798.07|807.2|798.1|807.09|797.99|22
1655326880000|2022-06-15 21:01:20|807.2|798.1|806.29|797.19|807.22|798.12|806.29|797.19|24
1655326890000|2022-06-15 21:01:30|806.32|797.22|807.01|797.91|807.06|797.96|806.25|797.15|22
1655326900000|2022-06-15 21:01:40|806.98|797.88|807.12|798.02|807.16|798.06|806.98|797.88|15
1655326910000|2022-06-15 21:01:50|807.16|798.06|807.11|798.01|807.16|798.06|807.07|797.97|14
1655326920000|2022-06-15 21:02:00|807.1|798|807.07|797.97|807.12|798.02|807.06|797.96|22
1655326930000|2022-06-15 21:02:10|807.05|797.95|807.07|797.97|807.07|797.97|807|797.9|12
1655326940000|2022-06-15 21:02:20|807.06|797.96|807.05|797.95|807.06|797.96|806.54|797.44|21
1655326950000|2022-06-15 21:02:30|807.07|797.97|807.34|798.24|807.5|798.4|807.07|797.97|20
1655326960000|2022-06-15 21:02:40|807.37|798.27|808.05|798.95|808.41|799.31|807.37|798.27|26
1655326970000|2022-06-15 21:02:50|808.07|798.97|808.17|799.07|808.17|799.07|808|798.9|11
1655326980000|2022-06-15 21:03:00|808.16|799.06|807.54|798.44|808.26|799.16|807.53|798.43|24
1655326990000|2022-06-15 21:03:10|807.55|798.45|807.63|798.53|807.76|798.66|807.33|798.23|24
1655327000000|2022-06-15 21:03:20|807.64|798.54|807.96|798.86|807.96|798.86|807.64|798.54|10
1655327010000|2022-06-15 21:03:30|807.99|798.89|808.23|799.13|808.28|799.18|807.97|798.87|12
1655327020000|2022-06-15 21:03:40|808.28|799.18|808.22|799.12|808.28|799.18|808.2|799.1|10
1655327030000|2022-06-15 21:03:50|808.21|799.11|808.02|798.92|808.25|799.15|808.02|798.92|16
1655327040000|2022-06-15 21:04:00|808.03|798.93|807.35|798.25|808.03|798.93|807.35|798.25|13
1655327050000|2022-06-15 21:04:10|807.32|798.22|807.18|798.08|807.37|798.27|807.04|797.94|17
1655327060000|2022-06-15 21:04:20|807.23|798.13|806.83|797.73|807.23|798.13|806.39|797.29|30
1655327070000|2022-06-15 21:04:30|806.78|797.68|806.66|797.56|806.92|797.82|806|796.9|29
1655327080000|2022-06-15 21:04:40|806.59|797.49|806.08|796.98|806.59|797.49|806.08|796.98|20
1655327090000|2022-06-15 21:04:50|806.04|796.94|806.98|797.88|807.02|797.92|805.93|796.83|28
1655327100000|2022-06-15 21:05:00|806.99|797.89|807.04|797.94|807.08|797.98|806.95|797.85|25
1655327110000|2022-06-15 21:05:10|807.09|797.99|807.81|798.71|807.99|798.89|807.09|797.99|23
1655327120000|2022-06-15 21:05:20|807.65|798.55|806.88|797.78|807.65|798.55|806.88|797.78|14
1655327130000|2022-06-15 21:05:30|806.81|797.71|806.23|797.13|806.81|797.71|806.2|797.1|26
1655327140000|2022-06-15 21:05:40|806.27|797.17|806.68|797.58|806.68|797.58|806.1|797|20
1655327150000|2022-06-15 21:05:50|806.73|797.63|806.9|797.8|806.9|797.8|806.73|797.63|8
1655327160000|2022-06-15 21:06:00|806.88|797.78|806.22|797.12|807.03|797.93|806.14|797.04|17
1655327170000|2022-06-15 21:06:10|806.18|797.08|806.16|797.06|806.3|797.2|806.15|797.05|18
1655327180000|2022-06-15 21:06:20|806.18|797.08|806.15|797.05|806.18|797.08|805.92|796.82|11
1655327190000|2022-06-15 21:06:30|806.14|797.04|807.22|798.12|807.22|798.12|806.14|797.04|12
1655327200000|2022-06-15 21:06:40|807.19|798.09|807.26|798.16|807.38|798.28|807.19|798.09|11
1655327210000|2022-06-15 21:06:50|807.42|798.32|807.61|798.51|807.86|798.76|807.42|798.32|19
1655327220000|2022-06-15 21:07:00|807.49|798.39|807.76|798.66|807.76|798.66|807.27|798.17|24
1655327230000|2022-06-15 21:07:10|807.79|798.69|807.24|798.14|807.87|798.77|807.23|798.13|19
1655327240000|2022-06-15 21:07:20|807.23|798.13|807.19|798.09|807.23|798.13|806.95|797.85|17
1655327250000|2022-06-15 21:07:30|807.24|798.14|807.44|798.34|807.78|798.68|807.24|798.14|13
1655327260000|2022-06-15 21:07:40|807.48|798.38|807.63|798.53|807.63|798.53|807.11|798.01|16
1655327270000|2022-06-15 21:07:50|807.76|798.66|808.03|798.93|808.07|798.97|807.76|798.66|12
1655327280000|2022-06-15 21:08:00|808|798.9|807.93|798.83|808.03|798.93|807.85|798.75|27
1655327290000|2022-06-15 21:08:10|807.95|798.85|808.02|798.92|808.12|799.02|807.94|798.84|20
1655327300000|2022-06-15 21:08:20|808.03|798.93|807.96|798.86|808.03|798.93|807.94|798.84|15
1655327310000|2022-06-15 21:08:30|807.97|798.87|807.35|798.25|807.97|798.87|807.35|798.25|15
1655327320000|2022-06-15 21:08:40|807.34|798.24|806.29|797.19|807.41|798.31|806.27|797.17|23
1655327330000|2022-06-15 21:08:50|806.28|797.18|806.21|797.11|806.31|797.21|806.21|797.11|6
1655327340000|2022-06-15 21:09:00|806.25|797.15|806.99|797.89|806.99|797.89|806.25|797.15|21
1655327350000|2022-06-15 21:09:10|806.97|797.87|807.33|798.23|807.34|798.24|806.97|797.87|15
1655327360000|2022-06-15 21:09:20|807.26|798.16|807.2|798.1|807.26|798.16|807.06|797.96|9
1655327370000|2022-06-15 21:09:30|807.16|798.06|807.16|798.06|807.2|798.1|807.15|798.05|13
1655327380000|2022-06-15 21:09:40|807.2|798.1|807.27|798.17|807.27|798.17|807.05|797.95|13
1655327390000|2022-06-15 21:09:50|807.35|798.25|807.42|798.32|807.42|798.32|807.35|798.25|2
1655327400000|2022-06-15 21:10:00|807.39|798.29|808.05|798.95|808.1|799|807.15|798.05|10
1655327410000|2022-06-15 21:10:10|807.75|798.65|808.05|798.95|808.05|798.95|807.75|798.65|2
1655327420000|2022-06-15 21:10:20|807.18|798.08|807.09|797.99|807.56|798.46|807.05|797.95|6
1655327430000|2022-06-15 21:10:30|807.08|797.98|806.23|797.13|807.08|797.98|806.15|797.05|14
1655327440000|2022-06-15 21:10:40|806.21|797.11|808.05|798.95|808.05|798.95|806.21|797.11|15
1655327450000|2022-06-15 21:10:50|807.8|798.7|808.05|798.95|808.05|798.95|807.8|798.7|2
1655327460000|2022-06-15 21:11:00|808.35|799.25|807.55|798.45|808.35|799.25|807.55|798.45|9
1655327480000|2022-06-15 21:11:20|807.5|798.4|807.05|797.95|807.5|798.4|807.05|797.95|2
1655327500000|2022-06-15 21:11:40|807.5|798.4|807.9|798.8|807.9|798.8|807.05|797.95|6
1655327510000|2022-06-15 21:11:50|808.05|798.95|808.08|798.98|808.18|799.08|808.01|798.91|6
1655327520000|2022-06-15 21:12:00|808.05|798.95|808.05|798.95|808.05|798.95|807.85|798.75|5
1655327530000|2022-06-15 21:12:10|808.15|799.05|808.2|799.1|808.3|799.2|808.15|799.05|5
1655327540000|2022-06-15 21:12:20|808.15|799.05|808.5|799.4|808.5|799.4|808.15|799.05|2
1655327550000|2022-06-15 21:12:30|808.4|799.3|808.05|798.95|808.5|799.4|808.05|798.95|5
1655327570000|2022-06-15 21:12:50|808.4|799.3|808.05|798.95|808.5|799.4|808.05|798.95|4
1655327580000|2022-06-15 21:13:00|808.12|799.02|808.06|798.96|808.3|799.2|807.37|798.27|17
1655327590000|2022-06-15 21:13:10|807.76|798.66|808.05|798.95|808.05|798.95|807.2|798.1|7
1655327600000|2022-06-15 21:13:20|808.1|799|808.05|798.95|808.35|799.25|808.05|798.95|5
1655327610000|2022-06-15 21:13:30|808.35|799.25|808.05|798.95|808.4|799.3|808.05|798.95|3
1655327620000|2022-06-15 21:13:40|808.2|799.1|808.83|799.73|808.83|799.73|808.05|798.95|9
1655327630000|2022-06-15 21:13:50|808.84|799.74|808.05|798.95|809.3|800.2|807.75|798.65|9
1655327640000|2022-06-15 21:14:00|807.85|798.75|808.2|799.1|808.2|799.1|807.85|798.75|4
1655327650000|2022-06-15 21:14:10|808.17|799.07|808.05|798.95|808.2|799.1|808.05|798.95|5
1655327660000|2022-06-15 21:14:20|808.5|799.4|808.05|798.95|808.5|799.4|808.05|798.95|2
1655327670000|2022-06-15 21:14:30|808.4|799.3|808.4|799.3|808.4|799.3|808.4|799.3|1
1655327680000|2022-06-15 21:14:40|808.15|799.05|808.15|799.05|808.15|799.05|808.05|798.95|3
1655327690000|2022-06-15 21:14:50|808.2|799.1|809.05|799.95|809.05|799.95|808.2|799.1|4
1655327700000|2022-06-15 21:15:00|808.97|799.87|809.15|800.05|809.45|800.35|808.97|799.87|8
1655327710000|2022-06-15 21:15:10|809.05|799.95|809.48|800.38|809.48|800.38|809.05|799.95|2
1655327720000|2022-06-15 21:15:20|809.45|800.35|809.05|799.95|809.45|800.35|809.05|799.95|2
1655327730000|2022-06-15 21:15:30|809.17|800.07|809.05|799.95|809.17|800.07|809.05|799.95|5
1655327740000|2022-06-15 21:15:40|809.25|800.15|809.05|799.95|809.25|800.15|809.05|799.95|2
1655327750000|2022-06-15 21:15:50|809.3|800.2|809.15|800.05|809.4|800.3|809.15|800.05|5
1655327760000|2022-06-15 21:16:00|809.05|799.95|809.05|799.95|809.48|800.38|809.05|799.95|6
1655327770000|2022-06-15 21:16:10|809.11|800.01|809.3|800.2|809.3|800.2|809.05|799.95|8
1655327780000|2022-06-15 21:16:20|809.05|799.95|809.05|799.95|809.05|799.95|809.05|799.95|1
1655327800000|2022-06-15 21:16:40|809.25|800.15|809.05|799.95|809.25|800.15|808.95|799.85|3
1655327810000|2022-06-15 21:16:50|809.3|800.2|809.05|799.95|809.35|800.25|809.05|799.95|4
1655327820000|2022-06-15 21:17:00|809.15|800.05|809.45|800.35|809.45|800.35|809.05|799.95|11
1655327830000|2022-06-15 21:17:10|810.05|800.95|809.65|800.55|810.05|800.95|809.44|800.34|8
1655327840000|2022-06-15 21:17:20|809.55|800.45|809.89|800.79|809.89|800.79|809.45|800.35|6
1655327850000|2022-06-15 21:17:30|809.75|800.65|810.05|800.95|810.05|800.95|809.75|800.65|3
1655327860000|2022-06-15 21:17:40|809.95|800.85|810.05|800.95|810.05|800.95|809.85|800.75|5
1655327880000|2022-06-15 21:18:00|809.8|800.7|809.93|800.83|810.05|800.95|809.7|800.6|7
1655327890000|2022-06-15 21:18:10|810.05|800.95|810.05|800.95|810.25|801.15|810.05|800.95|5
1655327900000|2022-06-15 21:18:20|810.25|801.15|810.05|800.95|810.3|801.2|810.05|800.95|3
1655327910000|2022-06-15 21:18:30|810.45|801.35|810.05|800.95|810.45|801.35|810.05|800.95|3
1655327920000|2022-06-15 21:18:40|810.42|801.32|810.14|801.04|810.45|801.35|810.05|800.95|8
1655327930000|2022-06-15 21:18:50|810.05|800.95|810.05|800.95|810.05|800.95|810.05|800.95|1
1655327940000|2022-06-15 21:19:00|810.1|801|810.05|800.95|810.1|801|810.05|800.95|3
1655327950000|2022-06-15 21:19:10|809.85|800.75|810.05|800.95|810.1|801|809.85|800.75|6
1655327960000|2022-06-15 21:19:20|810.09|800.99|810.15|801.05|810.15|801.05|809.95|800.85|4
1655327980000|2022-06-15 21:19:40|810.35|801.25|810.4|801.3|810.4|801.3|810.35|801.25|2
1655327990000|2022-06-15 21:19:50|810.35|801.25|809.46|800.36|810.35|801.25|809.46|800.36|5
1655328000000|2022-06-15 21:20:00|809.2|800.1|810.05|800.95|810.09|800.99|809.2|800.1|8
1655328010000|2022-06-15 21:20:10|809.96|800.86|810.05|800.95|810.05|800.95|809.9|800.8|3
1655328020000|2022-06-15 21:20:20|809.9|800.8|810.05|800.95|810.2|801.1|809.9|800.8|5
1655328030000|2022-06-15 21:20:30|809.9|800.8|810.05|800.95|810.05|800.95|809.9|800.8|2
1655328040000|2022-06-15 21:20:40|810.12|801.02|810.05|800.95|810.25|801.15|810.05|800.95|3
1655328050000|2022-06-15 21:20:50|810.25|801.15|810.35|801.25|810.35|801.25|810.25|801.15|2
1655328060000|2022-06-15 21:21:00|810.15|801.05|810.55|801.45|810.55|801.45|810.15|801.05|4
1655328070000|2022-06-15 21:21:10|810.95|801.85|811.05|801.95|811.15|802.05|810.9|801.8|6
1655328090000|2022-06-15 21:21:30|811.03|801.93|811.05|801.95|811.15|802.05|811.03|801.93|3
1655328100000|2022-06-15 21:21:40|811.3|802.2|811.05|801.95|811.3|802.2|811.05|801.95|3
1655328110000|2022-06-15 21:21:50|811.31|802.21|811.95|802.85|811.95|802.85|811.15|802.05|9
1655328120000|2022-06-15 21:22:00|812.05|802.95|812.2|803.1|812.85|803.75|812.05|802.95|19
1655328130000|2022-06-15 21:22:10|812.6|803.5|812.28|803.18|812.79|803.69|812.2|803.1|7
1655328140000|2022-06-15 21:22:20|812.6|803.5|812.6|803.5|812.6|803.5|812.05|802.95|6
1655328150000|2022-06-15 21:22:30|812.2|803.1|812.2|803.1|812.8|803.7|812.2|803.1|4
1655328160000|2022-06-15 21:22:40|812.78|803.68|812.65|803.55|812.85|803.75|812.65|803.55|3
1655328170000|2022-06-15 21:22:50|812.6|803.5|812.5|803.4|812.6|803.5|812.49|803.39|4
1655328180000|2022-06-15 21:23:00|812.45|803.35|812.05|802.95|812.45|803.35|812.05|802.95|2
1655328200000|2022-06-15 21:23:20|812.3|803.2|812.05|802.95|812.3|803.2|812.05|802.95|2
1655328210000|2022-06-15 21:23:30|812.45|803.35|812.05|802.95|812.45|803.35|812.05|802.95|2
1655328220000|2022-06-15 21:23:40|812.3|803.2|812.05|802.95|812.35|803.25|812.05|802.95|4
1655328230000|2022-06-15 21:23:50|812.2|803.1|812.2|803.1|812.35|803.25|812.2|803.1|3
1655328240000|2022-06-15 21:24:00|812.25|803.15|812.05|802.95|812.25|803.15|812.05|802.95|3
1655328260000|2022-06-15 21:24:20|812.2|803.1|812.05|802.95|812.2|803.1|812.05|802.95|2
1655328270000|2022-06-15 21:24:30|812.07|802.97|812.05|802.95|812.07|802.97|812.05|802.95|2
1655328280000|2022-06-15 21:24:40|812|802.9|812.05|802.95|812.05|802.95|812|802.9|4
1655328290000|2022-06-15 21:24:50|812|802.9|812.05|802.95|812.14|803.04|812|802.9|5
1655328300000|2022-06-15 21:25:00|812|802.9|812.25|803.15|812.25|803.15|812|802.9|2
1655328310000|2022-06-15 21:25:10|812.35|803.25|812.4|803.3|812.4|803.3|812.3|803.2|4
1655328320000|2022-06-15 21:25:20|812.45|803.35|812.05|802.95|812.45|803.35|812.05|802.95|2
1655328330000|2022-06-15 21:25:30|812.2|803.1|812.2|803.1|812.2|803.1|812.2|803.1|1
1655328340000|2022-06-15 21:25:40|812.5|803.4|812.55|803.45|812.6|803.5|812.2|803.1|5
1655328350000|2022-06-15 21:25:50|812.2|803.1|812.35|803.25|812.35|803.25|812.2|803.1|9
1655328360000|2022-06-15 21:26:00|812.6|803.5|813.4|804.3|813.5|804.4|812.6|803.5|11
1655328370000|2022-06-15 21:26:10|813.2|804.1|814.05|804.95|814.05|804.95|813.2|804.1|2
1655328390000|2022-06-15 21:26:30|813.7|804.6|815.05|805.95|815.05|805.95|813.7|804.6|10
1655328400000|2022-06-15 21:26:40|814.8|805.7|815.05|805.95|815.15|806.05|814.8|805.7|6
1655328410000|2022-06-15 21:26:50|815.11|806.01|814.7|805.6|815.11|806.01|814.54|805.44|5
1655328420000|2022-06-15 21:27:00|814.55|805.45|814.55|805.45|814.55|805.45|814.15|805.05|8
1655328440000|2022-06-15 21:27:20|814.8|805.7|814.55|805.45|814.8|805.7|814.55|805.45|2
1655328460000|2022-06-15 21:27:40|814.49|805.39|814.05|804.95|814.5|805.4|814.05|804.95|6
1655328480000|2022-06-15 21:28:00|814.25|805.15|814.05|804.95|814.25|805.15|814.05|804.95|2
1655328490000|2022-06-15 21:28:10|813.86|804.76|814.05|804.95|814.05|804.95|813.86|804.76|3
1655328500000|2022-06-15 21:28:20|813.8|804.7|814.05|804.95|814.05|804.95|813.8|804.7|2
1655328510000|2022-06-15 21:28:30|814.1|805|814.05|804.95|814.1|805|814.05|804.95|2
1655328540000|2022-06-15 21:29:00|813.5|804.4|813.55|804.45|813.55|804.45|813.5|804.4|3
1655328560000|2022-06-15 21:29:20|813.9|804.8|813.55|804.45|813.9|804.8|813.55|804.45|2
1655328600000|2022-06-15 21:30:00|813.5|804.4|813.15|804.05|813.5|804.4|813.05|803.95|5
1655328610000|2022-06-15 21:30:10|813.1|804|813.1|804|813.1|804|813.1|804|1
1655328620000|2022-06-15 21:30:20|813.3|804.2|813.3|804.2|813.3|804.2|813.3|804.2|1
1655328630000|2022-06-15 21:30:30|813.5|804.4|813.5|804.4|813.5|804.4|813.5|804.4|1
1655328640000|2022-06-15 21:30:40|813.05|803.95|813.45|804.35|813.45|804.35|813.05|803.95|3
1655328650000|2022-06-15 21:30:50|813.05|803.95|813.05|803.95|813.35|804.25|813.05|803.95|3
1655328660000|2022-06-15 21:31:00|813.1|804|813.05|803.95|813.1|804|813|803.9|3
1655328670000|2022-06-15 21:31:10|812.7|803.6|812.31|803.21|812.7|803.6|812.31|803.21|7
1655328680000|2022-06-15 21:31:20|812.4|803.3|811.7|802.6|812.4|803.3|811.7|802.6|10
1655328700000|2022-06-15 21:31:40|811.85|802.75|811.22|802.12|811.85|802.75|811.05|801.95|9
1655328710000|2022-06-15 21:31:50|811.2|802.1|811.07|801.97|811.22|802.12|811.07|801.97|6
1655328720000|2022-06-15 21:32:00|811|801.9|810.55|801.45|811|801.9|810.55|801.45|5
1655328730000|2022-06-15 21:32:10|810.62|801.52|810.55|801.45|811.05|801.95|810.55|801.45|5
1655328740000|2022-06-15 21:32:20|810.75|801.65|810.2|801.1|810.75|801.65|810.2|801.1|3
1655328750000|2022-06-15 21:32:30|810.55|801.45|810.55|801.45|811.05|801.95|810.2|801.1|7
1655328760000|2022-06-15 21:32:40|810.3|801.2|810.4|801.3|810.4|801.3|810.3|801.2|2
1655328770000|2022-06-15 21:32:50|810.36|801.26|811.05|801.95|811.05|801.95|810.2|801.1|10
1655328780000|2022-06-15 21:33:00|810.8|801.7|811.05|801.95|811.05|801.95|810.25|801.15|9
1655328790000|2022-06-15 21:33:10|810.95|801.85|810.26|801.16|810.95|801.85|810.05|800.95|7
1655328800000|2022-06-15 21:33:20|810.18|801.08|810.15|801.05|810.55|801.45|810.15|801.05|6
1655328810000|2022-06-15 21:33:30|810.18|801.08|810.27|801.17|810.3|801.2|810.18|801.08|7
1655328820000|2022-06-15 21:33:40|810.22|801.12|810.05|800.95|810.33|801.23|810.05|800.95|12
1655328830000|2022-06-15 21:33:50|810.15|801.05|810.05|800.95|810.15|801.05|810.05|800.95|2
1655328840000|2022-06-15 21:34:00|810|800.9|810.05|800.95|810.05|800.95|809.8|800.7|4
1655328850000|2022-06-15 21:34:10|809.8|800.7|810|800.9|810.05|800.95|809.8|800.7|3
1655328860000|2022-06-15 21:34:20|810.05|800.95|810.05|800.95|810.1|801|810.05|800.95|3
1655328870000|2022-06-15 21:34:30|810.15|801.05|810.05|800.95|810.15|801.05|810.05|800.95|3
1655328880000|2022-06-15 21:34:40|810.2|801.1|810.05|800.95|810.2|801.1|810.05|800.95|2
1655328890000|2022-06-15 21:34:50|810.36|801.26|810.4|801.3|810.4|801.3|810.36|801.26|2
1655328900000|2022-06-15 21:35:00|810.3|801.2|810.4|801.3|810.4|801.3|810.05|800.95|4
1655328910000|2022-06-15 21:35:10|810.15|801.05|810.4|801.3|810.4|801.3|810.15|801.05|3
1655328920000|2022-06-15 21:35:20|810.2|801.1|810.97|801.87|811.05|801.95|810.2|801.1|8
1655328930000|2022-06-15 21:35:30|810.95|801.85|811.07|801.97|811.07|801.97|810.95|801.85|5
1655328940000|2022-06-15 21:35:40|811.12|802.02|811.15|802.05|811.25|802.15|811.07|801.97|5
1655328950000|2022-06-15 21:35:50|811.2|802.1|812.99|803.89|812.99|803.89|811.15|802.05|20
1655328960000|2022-06-15 21:36:00|813.65|804.55|815.05|805.95|815.15|806.05|813.5|804.4|14
1655328970000|2022-06-15 21:36:10|815.5|806.4|815.15|806.05|815.5|806.4|814.62|805.52|8
1655328980000|2022-06-15 21:36:20|815.18|806.08|816.05|806.95|816.15|807.05|815.18|806.08|10
1655328990000|2022-06-15 21:36:30|816.08|806.98|815.6|806.5|816.08|806.98|815.4|806.3|8
1655329000000|2022-06-15 21:36:40|815.61|806.51|814.52|805.42|815.7|806.6|814.52|805.42|19
1655329010000|2022-06-15 21:36:50|814.8|805.7|815.05|805.95|815.18|806.08|814.6|805.5|8
1655329020000|2022-06-15 21:37:00|815.4|806.3|815.05|805.95|815.4|806.3|815.05|805.95|5
1655329030000|2022-06-15 21:37:10|815.15|806.05|816.05|806.95|816.05|806.95|815.15|806.05|13
1655329050000|2022-06-15 21:37:30|816.35|807.25|817.05|807.95|817.15|808.05|816.15|807.05|15
1655329060000|2022-06-15 21:37:40|817.1|808|817.05|807.95|817.15|808.05|817.05|807.95|4
1655329070000|2022-06-15 21:37:50|817.04|807.94|817.05|807.95|817.2|808.1|817.04|807.94|3
1655329080000|2022-06-15 21:38:00|817.7|808.6|817.6|808.5|817.7|808.6|817.6|808.5|2
1655329090000|2022-06-15 21:38:10|817.45|808.35|817.7|808.6|817.7|808.6|817.45|808.35|2
1655329100000|2022-06-15 21:38:20|817.95|808.85|817.9|808.8|818.05|808.95|817.9|808.8|4
1655329110000|2022-06-15 21:38:30|818.05|808.95|818.97|809.87|819.05|809.95|818.05|808.95|10
1655329120000|2022-06-15 21:38:40|818.9|809.8|819.05|809.95|819.2|810.1|818.9|809.8|9
1655329130000|2022-06-15 21:38:50|819.45|810.35|819.05|809.95|819.45|810.35|819.05|809.95|2
1655329140000|2022-06-15 21:39:00|819.7|810.6|819.6|810.5|819.7|810.6|819.18|810.08|9
1655329150000|2022-06-15 21:39:10|819.3|810.2|819.3|810.2|819.4|810.3|819.3|810.2|5
1655329160000|2022-06-15 21:39:20|819.44|810.34|819.12|810.02|819.6|810.5|819.05|809.95|11
1655329170000|2022-06-15 21:39:30|819.08|809.98|818.05|808.95|819.09|809.99|818.05|808.95|12
1655329180000|2022-06-15 21:39:40|818.35|809.25|818.05|808.95|818.35|809.25|818.05|808.95|2
1655329190000|2022-06-15 21:39:50|818.35|809.25|818.05|808.95|818.35|809.25|818.05|808.95|3
1655329200000|2022-06-15 21:40:00|818.6|809.5|818.45|809.35|818.6|809.5|818.45|809.35|4
1655329210000|2022-06-15 21:40:10|818.05|808.95|819.03|809.93|819.05|809.95|818.05|808.95|11
1655329220000|2022-06-15 21:40:20|819.05|809.95|819.46|810.36|819.92|810.82|819.03|809.93|14
1655329230000|2022-06-15 21:40:30|819.51|810.41|820|810.9|820.3|811.2|819.51|810.41|9
1655329240000|2022-06-15 21:40:40|820.05|810.95|821.05|811.95|821.05|811.95|820.05|810.95|5
1655329250000|2022-06-15 21:40:50|820.9|811.8|821.05|811.95|821.3|812.2|820.9|811.8|5
1655329260000|2022-06-15 21:41:00|821.11|812.01|821.05|811.95|821.35|812.25|821.05|811.95|4
1655329270000|2022-06-15 21:41:10|821.35|812.25|821.45|812.35|821.45|812.35|821.05|811.95|3
1655329280000|2022-06-15 21:41:20|821.05|811.95|821.5|812.4|821.65|812.55|821.05|811.95|3
1655329290000|2022-06-15 21:41:30|821.55|812.45|821.55|812.45|821.55|812.45|821.55|812.45|1
1655329300000|2022-06-15 21:41:40|821.15|812.05|821.25|812.15|821.85|812.75|821.15|812.05|15
1655329310000|2022-06-15 21:41:50|821.3|812.2|821.35|812.25|822.05|812.95|821.25|812.15|13
1655329320000|2022-06-15 21:42:00|821.3|812.2|821.25|812.15|821.85|812.75|821.2|812.1|14
1655329330000|2022-06-15 21:42:10|821.2|812.1|821.55|812.45|821.75|812.65|821.2|812.1|5
1655329340000|2022-06-15 21:42:20|821.6|812.5|821.5|812.4|821.6|812.5|821.5|812.4|2
1655329350000|2022-06-15 21:42:30|821.55|812.45|821.5|812.4|821.55|812.45|821.5|812.4|2
1655329360000|2022-06-15 21:42:40|821.45|812.35|820.16|811.06|821.45|812.35|819.56|810.46|21
1655329370000|2022-06-15 21:42:50|820.15|811.05|819.5|810.4|820.33|811.23|819.5|810.4|11
1655329380000|2022-06-15 21:43:00|820|810.9|819.5|810.4|820|810.9|819.5|810.4|5
1655329390000|2022-06-15 21:43:10|819.35|810.25|819.5|810.4|819.6|810.5|819.35|810.25|4
1655329400000|2022-06-15 21:43:20|819.6|810.5|819.4|810.3|819.6|810.5|819.4|810.3|5
1655329410000|2022-06-15 21:43:30|819.05|809.95|819.05|809.95|819.05|809.95|819.05|809.95|1
1655329420000|2022-06-15 21:43:40|819.35|810.25|819.05|809.95|819.35|810.25|819.05|809.95|2
1655329430000|2022-06-15 21:43:50|819.4|810.3|819.05|809.95|819.4|810.3|819.05|809.95|3
1655329450000|2022-06-15 21:44:10|819.15|810.05|819.05|809.95|819.15|810.05|818.95|809.85|6
1655329480000|2022-06-15 21:44:40|819.25|810.15|819|809.9|819.25|810.15|819|809.9|2
1655329490000|2022-06-15 21:44:50|819.25|810.15|819.05|809.95|819.25|810.15|819|809.9|3
1655329500000|2022-06-15 21:45:00|819.25|810.15|820|810.9|820.06|810.96|819.15|810.05|18
1655329510000|2022-06-15 21:45:10|820.55|811.45|820.15|811.05|820.55|811.45|820.15|811.05|3
1655329520000|2022-06-15 21:45:20|820.05|810.95|819.9|810.8|820.25|811.15|819.66|810.56|11
1655329530000|2022-06-15 21:45:30|820.05|810.95|819.57|810.47|820.05|810.95|819.57|810.47|12
1655329540000|2022-06-15 21:45:40|819.58|810.48|819.2|810.1|819.58|810.48|819.2|810.1|10
1655329550000|2022-06-15 21:45:50|819.4|810.3|819.45|810.35|819.45|810.35|819.2|810.1|3
1655329560000|2022-06-15 21:46:00|819.64|810.54|819.45|810.35|819.64|810.54|819.45|810.35|4
1655329580000|2022-06-15 21:46:20|819.75|810.65|819.45|810.35|819.75|810.65|819.45|810.35|4
1655329590000|2022-06-15 21:46:30|819.6|810.5|820.42|811.32|820.42|811.32|819.6|810.5|11
1655329600000|2022-06-15 21:46:40|820.37|811.27|821.67|812.57|821.67|812.57|820.25|811.15|14
1655329610000|2022-06-15 21:46:50|821.68|812.58|823.05|813.95|823.05|813.95|821.66|812.56|14
1655329630000|2022-06-15 21:47:10|823.15|814.05|823.05|813.95|823.15|814.05|822.85|813.75|5
1655329640000|2022-06-15 21:47:20|822.8|813.7|822.95|813.85|823.05|813.95|822.8|813.7|4
1655329650000|2022-06-15 21:47:30|823.05|813.95|823.05|813.95|823.1|814|822.95|813.85|10
1655329660000|2022-06-15 21:47:40|823|813.9|823|813.9|823|813.9|823|813.9|1
1655329670000|2022-06-15 21:47:50|823.05|813.95|822.98|813.88|823.13|814.03|822.98|813.88|8
1655329680000|2022-06-15 21:48:00|823.35|814.25|823.05|813.95|823.35|814.25|823.05|813.95|4
1655329690000|2022-06-15 21:48:10|823.45|814.35|824.14|815.04|824.14|815.04|823.15|814.05|17
1655329700000|2022-06-15 21:48:20|824.36|815.26|824.05|814.95|825.05|815.95|824.05|814.95|10
1655329710000|2022-06-15 21:48:30|824.4|815.3|823.55|814.45|824.4|815.3|823.55|814.45|4
1655329720000|2022-06-15 21:48:40|823.53|814.43|823.45|814.35|824.11|815.01|823.25|814.15|11
1655329730000|2022-06-15 21:48:50|823.46|814.36|823.95|814.85|824.05|814.95|823.05|813.95|9
1655329740000|2022-06-15 21:49:00|824.05|814.95|824.05|814.95|824.05|814.95|823.9|814.8|3
1655329750000|2022-06-15 21:49:10|824.2|815.1|824.05|814.95|824.2|815.1|824.05|814.95|2
1655329760000|2022-06-15 21:49:20|824.79|815.69|824.8|815.7|824.95|815.85|824.55|815.45|5
1655329770000|2022-06-15 21:49:30|824.85|815.75|824.85|815.75|824.85|815.75|824.85|815.75|1
1655329780000|2022-06-15 21:49:40|824.95|815.85|824.7|815.6|824.95|815.85|824.7|815.6|4
1655329790000|2022-06-15 21:49:50|825.05|815.95|825.05|815.95|825.05|815.95|825.05|815.95|1
1655329800000|2022-06-15 21:50:00|824.8|815.7|824.99|815.89|824.99|815.89|824.7|815.6|6
1655329810000|2022-06-15 21:50:10|825.3|816.2|827.11|818.01|827.46|818.36|825.3|816.2|29
1655329820000|2022-06-15 21:50:20|827.13|818.03|827.15|818.05|827.59|818.49|827.1|818|21
1655329830000|2022-06-15 21:50:30|827.2|818.1|828.05|818.95|828.05|818.95|827.15|818.05|16
1655329840000|2022-06-15 21:50:40|827.85|818.75|828.05|818.95|828.05|818.95|827.85|818.75|2
1655329850000|2022-06-15 21:50:50|827.9|818.8|828.05|818.95|828.05|818.95|827.9|818.8|2
1655329860000|2022-06-15 21:51:00|827.35|818.25|827.55|818.45|827.55|818.45|827.3|818.2|6
1655329870000|2022-06-15 21:51:10|827.2|818.1|828.05|818.95|828.15|819.05|827.2|818.1|9
1655329880000|2022-06-15 21:51:20|828|818.9|827.29|818.19|828.05|818.95|827.2|818.1|10
1655329890000|2022-06-15 21:51:30|827.55|818.45|827.15|818.05|827.55|818.45|827.15|818.05|4
1655329900000|2022-06-15 21:51:40|827.45|818.35|827.35|818.25|827.45|818.35|827.35|818.25|2
1655329910000|2022-06-15 21:51:50|827.25|818.15|827.32|818.22|827.32|818.22|827.22|818.12|3
1655329920000|2022-06-15 21:52:00|827.22|818.12|826.64|817.54|827.32|818.22|826.6|817.5|15
1655329930000|2022-06-15 21:52:10|827|817.9|826.85|817.75|827|817.9|826.7|817.6|5
1655329940000|2022-06-15 21:52:20|826.58|817.48|827.05|817.95|827.05|817.95|826.55|817.45|3
1655329950000|2022-06-15 21:52:30|826.55|817.45|825.05|815.95|826.55|817.45|825.05|815.95|18
1655329960000|2022-06-15 21:52:40|825|815.9|824.54|815.44|825.05|815.95|824.2|815.1|5
1655329970000|2022-06-15 21:52:50|824.55|815.45|824.45|815.35|824.7|815.6|824.45|815.35|7
1655329980000|2022-06-15 21:53:00|824.37|815.27|823.21|814.11|824.52|815.42|823.21|814.11|24
1655329990000|2022-06-15 21:53:10|823.24|814.14|823.48|814.38|823.55|814.45|823|813.9|13
1655330000000|2022-06-15 21:53:20|823.99|814.89|824.05|814.95|824.05|814.95|823.55|814.45|9
1655330010000|2022-06-15 21:53:30|824.25|815.15|823.1|814|824.25|815.15|823.1|814|12
1655330020000|2022-06-15 21:53:40|823.05|813.95|823.05|813.95|823.6|814.5|822.45|813.35|13
1655330030000|2022-06-15 21:53:50|823.08|813.98|823.01|813.91|823.21|814.11|822.71|813.61|5
1655330040000|2022-06-15 21:54:00|822.71|813.61|822.05|812.95|822.71|813.61|822.05|812.95|11
1655330050000|2022-06-15 21:54:10|821.65|812.55|820.83|811.73|821.65|812.55|820.63|811.53|20
1655330060000|2022-06-15 21:54:20|820.85|811.75|820.35|811.25|820.9|811.8|820.3|811.2|20
1655330070000|2022-06-15 21:54:30|820.3|811.2|821.02|811.92|821.05|811.95|820.25|811.15|17
1655330080000|2022-06-15 21:54:40|821.01|811.91|821.05|811.95|821.05|811.95|820.45|811.35|16
1655330090000|2022-06-15 21:54:50|821.2|812.1|822.05|812.95|822.05|812.95|821.2|812.1|11
1655330100000|2022-06-15 21:55:00|821.95|812.85|822.15|813.05|822.5|813.4|821.95|812.85|5
1655330110000|2022-06-15 21:55:10|822.35|813.25|822.05|812.95|822.35|813.25|822.05|812.95|5
1655330120000|2022-06-15 21:55:20|822.15|813.05|822.1|813|822.15|813.05|822.05|812.95|3
1655330130000|2022-06-15 21:55:30|822.05|812.95|822.15|813.05|822.45|813.35|821.9|812.8|7
1655330140000|2022-06-15 21:55:40|822.22|813.12|822.25|813.15|822.25|813.15|822.15|813.05|5
1655330150000|2022-06-15 21:55:50|822.15|813.05|821.27|812.17|822.15|813.05|821.26|812.16|16
1655330160000|2022-06-15 21:56:00|821.28|812.18|821.2|812.1|821.28|812.18|821.05|811.95|6
1655330170000|2022-06-15 21:56:10|821.25|812.15|822.25|813.15|822.6|813.5|821.25|812.15|19
1655330190000|2022-06-15 21:56:30|822.48|813.38|822.3|813.2|822.48|813.38|822.2|813.1|10
1655330200000|2022-06-15 21:56:40|822.2|813.1|822.35|813.25|822.79|813.69|822.2|813.1|15
1655330210000|2022-06-15 21:56:50|822.3|813.2|822.2|813.1|823.05|813.95|822.2|813.1|18
1655330220000|2022-06-15 21:57:00|822.63|813.53|823.05|813.95|823.05|813.95|822.5|813.4|7
1655330240000|2022-06-15 21:57:20|823.3|814.2|823.05|813.95|823.35|814.25|823.05|813.95|3
1655330250000|2022-06-15 21:57:30|823.2|814.1|824.2|815.1|824.4|815.3|823.2|814.1|13
1655330260000|2022-06-15 21:57:40|824.37|815.27|824.96|815.86|825.05|815.95|824.37|815.27|7
1655330270000|2022-06-15 21:57:50|824.97|815.87|825.95|816.85|826.05|816.95|824.97|815.87|14
1655330280000|2022-06-15 21:58:00|825.7|816.6|825.8|816.7|825.85|816.75|825.15|816.05|7
1655330290000|2022-06-15 21:58:10|825.6|816.5|825.35|816.25|825.6|816.5|825.05|815.95|13
1655330300000|2022-06-15 21:58:20|824.85|815.75|823.22|814.12|824.85|815.75|823.13|814.03|22
1655330310000|2022-06-15 21:58:30|823.31|814.21|823.99|814.89|823.99|814.89|823.05|813.95|21
1655330320000|2022-06-15 21:58:40|824.05|814.95|824.05|814.95|824.35|815.25|823.93|814.83|9
1655330330000|2022-06-15 21:58:50|824.33|815.23|823.7|814.6|824.35|815.25|823.4|814.3|10
1655330340000|2022-06-15 21:59:00|824.05|814.95|824.05|814.95|824.2|815.1|824.05|814.95|6
1655330350000|2022-06-15 21:59:10|824.35|815.25|824.05|814.95|824.35|815.25|824.05|814.95|2
1655330360000|2022-06-15 21:59:20|824.1|815|823.18|814.08|824.1|815|823.14|814.04|13
1655330370000|2022-06-15 21:59:30|823.2|814.1|822.9|813.8|823.2|814.1|822.9|813.8|9
1655330380000|2022-06-15 21:59:40|822.6|813.5|822.75|813.65|822.75|813.65|822.2|813.1|5
1655330390000|2022-06-15 21:59:50|822.55|813.45|822.4|813.3|822.6|813.5|822.4|813.3|5
1655330400000|2022-06-15 22:00:00|822.6|813.5|823.5|814.4|823.55|814.45|822.5|813.4|15
1655330410000|2022-06-15 22:00:10|823.15|814.05|823.65|814.55|823.65|814.55|823.05|813.95|15
1655330420000|2022-06-15 22:00:20|823|813.9|824.1|815|824.1|815|822.56|813.46|28
1655330430000|2022-06-15 22:00:30|824.05|814.95|824.29|815.19|824.29|815.19|823.55|814.45|14
1655330440000|2022-06-15 22:00:40|824.05|814.95|823.65|814.55|824.5|815.4|823.48|814.38|10
1655330450000|2022-06-15 22:00:50|824.1|815|823.99|814.89|824.1|815|823.75|814.65|15
1655330460000|2022-06-15 22:01:00|823.4|814.3|823.65|814.55|824.05|814.95|823.2|814.1|13
1655330470000|2022-06-15 22:01:10|823.6|814.5|822.55|813.45|823.6|814.5|822.55|813.45|17
1655330480000|2022-06-15 22:01:20|823.14|814.04|823|813.9|823.2|814.1|822.3|813.2|14
1655330490000|2022-06-15 22:01:30|822.98|813.88|823.6|814.5|823.9|814.8|822.98|813.88|5
1655330500000|2022-06-15 22:01:40|823.15|814.05|824.01|814.91|824.05|814.95|823.15|814.05|7
1655330510000|2022-06-15 22:01:50|824.5|815.4|824.8|815.7|825.3|816.2|824.2|815.1|18
1655330520000|2022-06-15 22:02:00|825|815.9|825.41|816.31|825.41|816.31|824.85|815.75|9
1655330530000|2022-06-15 22:02:10|825.15|816.05|825.05|815.95|825.45|816.35|825.05|815.95|5
1655330540000|2022-06-15 22:02:20|825.8|816.7|826.31|817.21|826.31|817.21|825.45|816.35|12
1655330550000|2022-06-15 22:02:30|826.05|816.95|828.15|819.05|828.15|819.05|826.05|816.95|19
1655330560000|2022-06-15 22:02:40|827.75|818.65|828.15|819.05|828.15|819.05|827.42|818.32|18
1655330570000|2022-06-15 22:02:50|828.6|819.5|828.55|819.45|829.05|819.95|828.33|819.23|10
1655330580000|2022-06-15 22:03:00|828.75|819.65|829.05|819.95|829.05|819.95|828.37|819.27|10
1655330590000|2022-06-15 22:03:10|829|819.9|828.55|819.45|829.05|819.95|828.2|819.1|5
1655330600000|2022-06-15 22:03:20|828.8|819.7|828.6|819.5|828.8|819.7|828.6|819.5|2
1655330610000|2022-06-15 22:03:30|828.53|819.43|827.38|818.28|828.55|819.45|827.29|818.19|22
1655330620000|2022-06-15 22:03:40|827.25|818.15|827.05|817.95|827.3|818.2|826.18|817.08|20
1655330630000|2022-06-15 22:03:50|827.35|818.25|827.05|817.95|827.35|818.25|827.05|817.95|2
1655330640000|2022-06-15 22:04:00|827.55|818.45|828.01|818.91|828.02|818.92|827.45|818.35|7
1655330650000|2022-06-15 22:04:10|828.05|818.95|829.4|820.3|829.4|820.3|828.05|818.95|13
1655330660000|2022-06-15 22:04:20|829.05|819.95|830.17|821.07|830.75|821.65|829.05|819.95|22
1655330670000|2022-06-15 22:04:30|830.05|820.95|830.05|820.95|830.6|821.5|830.05|820.95|5
1655330680000|2022-06-15 22:04:40|830.8|821.7|829.67|820.57|830.8|821.7|829.62|820.52|14
1655330690000|2022-06-15 22:04:50|829.62|820.52|830.05|820.95|830.26|821.16|829.5|820.4|13
1655330700000|2022-06-15 22:05:00|830.35|821.25|829.53|820.43|830.5|821.4|829.42|820.32|18
1655330710000|2022-06-15 22:05:10|829.48|820.38|830.6|821.5|830.6|821.5|829.48|820.38|16
1655330720000|2022-06-15 22:05:20|830.35|821.25|830|820.9|830.35|821.25|829.46|820.36|14
1655330730000|2022-06-15 22:05:30|830.05|820.95|830.9|821.8|830.9|821.8|830.05|820.95|12
1655330740000|2022-06-15 22:05:40|830.82|821.72|829.64|820.54|830.9|821.8|829.6|820.5|13
1655330750000|2022-06-15 22:05:50|829.59|820.49|829.3|820.2|829.7|820.6|829.3|820.2|14
1655330760000|2022-06-15 22:06:00|829.35|820.25|831.05|821.95|831.05|821.95|829.3|820.2|12
1655330770000|2022-06-15 22:06:10|830.95|821.85|831.05|821.95|831.05|821.95|830.2|821.1|8
1655330780000|2022-06-15 22:06:20|831.35|822.25|831.1|822|831.35|822.25|831.05|821.95|9
1655330790000|2022-06-15 22:06:30|830.41|821.31|831.05|821.95|831.1|822|830.35|821.25|16
1655330800000|2022-06-15 22:06:40|831|821.9|831|821.9|831.05|821.95|830.3|821.2|16
1655330810000|2022-06-15 22:06:50|830.6|821.5|830.68|821.58|831.05|821.95|830.15|821.05|17
1655330820000|2022-06-15 22:07:00|830.92|821.82|832.1|823|832.45|823.35|830.92|821.82|15
1655330830000|2022-06-15 22:07:10|832.15|823.05|832.37|823.27|832.48|823.38|831.67|822.57|22
1655330840000|2022-06-15 22:07:20|832.39|823.29|834.05|824.95|834.5|825.4|832.39|823.29|19
1655330850000|2022-06-15 22:07:30|834.15|825.05|840.85|831.75|841|831.9|834.15|825.05|30
1655330860000|2022-06-15 22:07:40|841.5|832.4|840|830.9|842.05|832.95|839.94|830.84|23
1655330870000|2022-06-15 22:07:50|839.05|829.95|837.07|827.97|839.17|830.07|837.07|827.97|31
1655330880000|2022-06-15 22:08:00|837.15|828.05|834.36|825.26|837.15|828.05|834.21|825.11|23
1655330890000|2022-06-15 22:08:10|834.41|825.31|833.93|824.83|834.51|825.41|833.4|824.3|27
1655330900000|2022-06-15 22:08:20|833.94|824.84|834.97|825.87|835.02|825.92|833.94|824.84|13
1655330910000|2022-06-15 22:08:30|834.92|825.82|833.05|823.95|834.93|825.83|833.03|823.93|25
1655330920000|2022-06-15 22:08:40|833.03|823.93|832.05|822.95|833.25|824.15|831.6|822.5|17
1655330930000|2022-06-15 22:08:50|832.03|822.93|831.76|822.66|832.96|823.86|831.76|822.66|27
1655330940000|2022-06-15 22:09:00|831.99|822.89|831.56|822.46|833.05|823.95|831.5|822.4|29
1655330950000|2022-06-15 22:09:10|831.81|822.71|831.03|821.93|832.01|822.91|831.03|821.93|27
1655330960000|2022-06-15 22:09:20|831|821.9|831|821.9|831.05|821.95|830.3|821.2|18
1655330970000|2022-06-15 22:09:30|830.5|821.4|830.35|821.25|831|821.9|830.35|821.25|24
1655330980000|2022-06-15 22:09:40|830.4|821.3|831.05|821.95|831.05|821.95|830.1|821|22
1655330990000|2022-06-15 22:09:50|831.07|821.97|831.99|822.89|831.99|822.89|831.05|821.95|27
1655331000000|2022-06-15 22:10:00|832.01|822.91|831.6|822.5|832.01|822.91|831.31|822.21|21
1655331010000|2022-06-15 22:10:10|831.55|822.45|831.1|822|831.6|822.5|830.95|821.85|21
1655331020000|2022-06-15 22:10:20|831.06|821.96|831.08|821.98|831.1|822|831|821.9|15
1655331030000|2022-06-15 22:10:30|831.25|822.15|831.78|822.68|831.9|822.8|831.06|821.96|15
1655331040000|2022-06-15 22:10:40|831.8|822.7|831.39|822.29|831.9|822.8|831.34|822.24|14
1655331050000|2022-06-15 22:10:50|831.41|822.31|832.84|823.74|832.84|823.74|831.39|822.29|24
1655331060000|2022-06-15 22:11:00|832.87|823.77|833.23|824.13|833.65|824.55|832.82|823.72|24
1655331070000|2022-06-15 22:11:10|833.18|824.08|834.58|825.48|834.58|825.48|833.12|824.02|28
1655331080000|2022-06-15 22:11:20|834.55|825.45|835.55|826.45|836.05|826.95|834.55|825.45|25
1655331090000|2022-06-15 22:11:30|835.52|826.42|834.73|825.63|835.52|826.42|834.35|825.25|24
1655331100000|2022-06-15 22:11:40|834.67|825.57|834.98|825.88|835.2|826.1|834.36|825.26|19
1655331110000|2022-06-15 22:11:50|834.92|825.82|835.16|826.06|835.82|826.72|834.92|825.82|27
1655331120000|2022-06-15 22:12:00|835.08|825.98|835.9|826.8|835.92|826.82|834.3|825.2|25
1655331130000|2022-06-15 22:12:10|835.35|826.25|836.08|826.98|836.08|826.98|835.2|826.1|26
1655331140000|2022-06-15 22:12:20|836.18|827.08|835.16|826.06|836.18|827.08|835.05|825.95|19
1655331150000|2022-06-15 22:12:30|835.14|826.04|834.18|825.08|835.17|826.07|834.1|825|25
1655331160000|2022-06-15 22:12:40|834.25|825.15|834.93|825.83|834.98|825.88|834.16|825.06|20
1655331170000|2022-06-15 22:12:50|835.1|826|834.97|825.87|835.2|826.1|834.8|825.7|16
1655331180000|2022-06-15 22:13:00|834.95|825.85|834.03|824.93|834.95|825.85|834|824.9|13
1655331190000|2022-06-15 22:13:10|834.05|824.95|834.8|825.7|834.96|825.86|834.03|824.93|20
1655331200000|2022-06-15 22:13:20|834.83|825.73|834.18|825.08|835.01|825.91|834.13|825.03|20
1655331210000|2022-06-15 22:13:30|834.31|825.21|835.05|825.95|835.07|825.97|834.05|824.95|33
1655331220000|2022-06-15 22:13:40|834.99|825.89|836.01|826.91|836.05|826.95|834.85|825.75|26
1655331230000|2022-06-15 22:13:50|836.02|826.92|836.02|826.92|836.05|826.95|836.01|826.91|12
1655331240000|2022-06-15 22:14:00|836|826.9|836.05|826.95|836.11|827.01|836|826.9|12
1655331250000|2022-06-15 22:14:10|835.93|826.83|836.08|826.98|836.11|827.01|835.05|825.95|28
1655331260000|2022-06-15 22:14:20|836.17|827.07|836.65|827.55|837.05|827.95|836.17|827.07|18
1655331270000|2022-06-15 22:14:30|836.5|827.4|836.05|826.95|836.5|827.4|836.05|826.95|11
1655331290000|2022-06-15 22:14:50|836.2|827.1|836.83|827.73|836.9|827.8|836.05|826.95|8
1655331300000|2022-06-15 22:15:00|836.86|827.76|836.41|827.31|837.02|827.92|836.41|827.31|14
1655331310000|2022-06-15 22:15:10|836.42|827.32|836.2|827.1|836.42|827.32|836.05|826.95|9
1655331320000|2022-06-15 22:15:20|835.95|826.85|836.58|827.48|836.58|827.48|835.95|826.85|14
1655331330000|2022-06-15 22:15:30|836.54|827.44|837.03|827.93|837.03|827.93|836.54|827.44|16
1655331340000|2022-06-15 22:15:40|837|827.9|838.77|829.67|839.06|829.96|837|827.9|28
1655331350000|2022-06-15 22:15:50|838.71|829.61|840.1|831|840.11|831.01|838.67|829.57|25
1655331360000|2022-06-15 22:16:00|840.05|830.95|839.26|830.16|840.25|831.15|838.58|829.48|26
1655331370000|2022-06-15 22:16:10|838.3|829.2|838.05|828.95|838.3|829.2|838.05|828.95|7
1655331380000|2022-06-15 22:16:20|838.03|828.93|840.11|831.01|840.11|831.01|838.03|828.93|33
1655331390000|2022-06-15 22:16:30|840.21|831.11|840.25|831.15|840.8|831.7|840.2|831.1|26
1655331400000|2022-06-15 22:16:40|840.3|831.2|839.56|830.46|840.3|831.2|839.21|830.11|23
1655331410000|2022-06-15 22:16:50|839.57|830.47|839.27|830.17|839.6|830.5|839.27|830.17|9
1655331420000|2022-06-15 22:17:00|839.31|830.21|838.25|829.15|839.31|830.21|838.23|829.13|20
1655331430000|2022-06-15 22:17:10|838.15|829.05|838.39|829.29|838.68|829.58|838.08|828.98|21
1655331440000|2022-06-15 22:17:20|838.2|829.1|837.55|828.45|838.2|829.1|837.32|828.22|19
1655331450000|2022-06-15 22:17:30|837.68|828.58|836.95|827.85|837.68|828.58|836.85|827.75|17
1655331460000|2022-06-15 22:17:40|837.05|827.95|837.4|828.3|837.4|828.3|837.01|827.91|13
1655331470000|2022-06-15 22:17:50|837.3|828.2|837.01|827.91|837.88|828.78|837.01|827.91|19
1655331480000|2022-06-15 22:18:00|837.31|828.21|837|827.9|837.39|828.29|836.95|827.85|16
1655331490000|2022-06-15 22:18:10|837.09|827.99|836.95|827.85|837.09|827.99|836.45|827.35|21
1655331500000|2022-06-15 22:18:20|837|827.9|838.94|829.84|839.05|829.95|836.25|827.15|22
1655331510000|2022-06-15 22:18:30|838.89|829.79|838.23|829.13|839.03|829.93|838.21|829.11|17
1655331520000|2022-06-15 22:18:40|838.33|829.23|838.05|828.95|838.5|829.4|838.05|828.95|17
1655331530000|2022-06-15 22:18:50|838.08|828.98|838.72|829.62|838.72|829.62|838.05|828.95|17
1655331540000|2022-06-15 22:19:00|838.77|829.67|838.1|829|838.85|829.75|838.1|829|6
1655331550000|2022-06-15 22:19:10|838.08|828.98|837.43|828.33|838.15|829.05|837.3|828.2|24
1655331560000|2022-06-15 22:19:20|837.35|828.25|837.3|828.2|837.5|828.4|837.25|828.15|10
1655331570000|2022-06-15 22:19:30|837.36|828.26|836.6|827.5|837.36|828.26|836.44|827.34|31
1655331580000|2022-06-15 22:19:40|836.55|827.45|835.91|826.81|836.75|827.65|835.25|826.15|29
1655331590000|2022-06-15 22:19:50|835.78|826.68|836.3|827.2|836.35|827.25|835.78|826.68|18
1655331600000|2022-06-15 22:20:00|836.39|827.29|836.15|827.05|836.39|827.29|835.84|826.74|17
1655331610000|2022-06-15 22:20:10|836|826.9|836|826.9|836.15|827.05|835.7|826.6|16
1655331620000|2022-06-15 22:20:20|835.75|826.65|834.95|825.85|835.81|826.71|834.95|825.85|21
1655331630000|2022-06-15 22:20:30|834.9|825.8|834.23|825.13|834.9|825.8|834.23|825.13|13
1655331640000|2022-06-15 22:20:40|834.28|825.18|834.3|825.2|834.48|825.38|834.05|824.95|12
1655331650000|2022-06-15 22:20:50|834.35|825.25|835.2|826.1|835.2|826.1|834.3|825.2|20
1655331660000|2022-06-15 22:21:00|835.05|825.95|835.93|826.83|835.93|826.83|833.64|824.54|24
1655331670000|2022-06-15 22:21:10|835.9|826.8|835.14|826.04|836.1|827|835.14|826.04|18
1655331680000|2022-06-15 22:21:20|835.24|826.14|835.05|825.95|835.24|826.14|835|825.9|14
1655331690000|2022-06-15 22:21:30|835.15|826.05|835.03|825.93|835.15|826.05|835.03|825.93|3
1655331700000|2022-06-15 22:21:40|835.18|826.08|835.14|826.04|835.25|826.15|835.1|826|4
1655331710000|2022-06-15 22:21:50|835.15|826.05|834.05|824.95|835.15|826.05|834.05|824.95|14
1655331720000|2022-06-15 22:22:00|834.29|825.19|833.61|824.51|834.29|825.19|833.55|824.45|20
1655331730000|2022-06-15 22:22:10|833.62|824.52|832.29|823.19|833.8|824.7|832.29|823.19|26
1655331740000|2022-06-15 22:22:20|832.36|823.26|831.35|822.25|832.36|823.26|831.25|822.15|25
1655331750000|2022-06-15 22:22:30|831.63|822.53|831.85|822.75|832.95|823.85|831.63|822.53|28
1655331760000|2022-06-15 22:22:40|831.87|822.77|831.46|822.36|831.87|822.77|831.34|822.24|25
1655331770000|2022-06-15 22:22:50|831.51|822.41|831.1|822|831.51|822.41|830.35|821.25|25
1655331780000|2022-06-15 22:23:00|831.05|821.95|830.55|821.45|831.07|821.97|830.55|821.45|9
1655331790000|2022-06-15 22:23:10|830.6|821.5|831.71|822.61|831.71|822.61|830.55|821.45|12
1655331800000|2022-06-15 22:23:20|831.78|822.68|831.7|822.6|831.99|822.89|831.65|822.55|19
1655331810000|2022-06-15 22:23:30|831.95|822.85|831.4|822.3|832.1|823|831.4|822.3|23
1655331820000|2022-06-15 22:23:40|831.45|822.35|830.32|821.22|831.6|822.5|830.32|821.22|28
1655331830000|2022-06-15 22:23:50|830.26|821.16|830.92|821.82|830.99|821.89|830.25|821.15|22
1655331840000|2022-06-15 22:24:00|830.96|821.86|830.61|821.51|831.15|822.05|830.48|821.38|30
1655331850000|2022-06-15 22:24:10|830.34|821.24|830.45|821.35|830.62|821.52|830.34|821.24|25
1655331860000|2022-06-15 22:24:20|830.57|821.47|830.45|821.35|830.75|821.65|830.35|821.25|11
1655331870000|2022-06-15 22:24:30|830.35|821.25|830.65|821.55|830.65|821.55|830.3|821.2|10
1655331880000|2022-06-15 22:24:40|830.4|821.3|830.95|821.85|831.01|821.91|830.4|821.3|9
1655331890000|2022-06-15 22:24:50|831.15|822.05|830.99|821.89|831.15|822.05|830.25|821.15|14
1655331900000|2022-06-15 22:25:00|830.98|821.88|831.05|821.95|831.1|822|830.98|821.88|11
1655331910000|2022-06-15 22:25:10|831.2|822.1|831.05|821.95|831.3|822.2|831.03|821.93|8
1655331920000|2022-06-15 22:25:20|831.3|822.2|830.75|821.65|831.3|822.2|830.48|821.38|14
1655331930000|2022-06-15 22:25:30|830.7|821.6|830.6|821.5|830.75|821.65|830.3|821.2|15
1655331940000|2022-06-15 22:25:40|830.7|821.6|832.36|823.26|832.72|823.62|830.7|821.6|18
1655331950000|2022-06-15 22:25:50|832.4|823.3|833.09|823.99|833.45|824.35|832.25|823.15|14
1655331960000|2022-06-15 22:26:00|833.05|823.95|833.25|824.15|833.25|824.15|833.05|823.95|2
1655331970000|2022-06-15 22:26:10|833.15|824.05|834.6|825.5|834.6|825.5|833.03|823.93|16
1655331980000|2022-06-15 22:26:20|834.65|825.55|834.99|825.89|834.99|825.89|834.64|825.54|24
1655331990000|2022-06-15 22:26:30|834.84|825.74|834.45|825.35|834.84|825.74|834.35|825.25|24
1655332000000|2022-06-15 22:26:40|834.4|825.3|834.6|825.5|834.99|825.89|833.7|824.6|18
1655332010000|2022-06-15 22:26:50|834.35|825.25|834.9|825.8|835.25|826.15|834.35|825.25|13
1655332020000|2022-06-15 22:27:00|834.4|825.3|835.14|826.04|835.24|826.14|834.35|825.25|18
1655332030000|2022-06-15 22:27:10|835.58|826.48|837.65|828.55|837.65|828.55|835.58|826.48|31
1655332040000|2022-06-15 22:27:20|837.86|828.76|837.15|828.05|838.35|829.25|836.94|827.84|34
1655332050000|2022-06-15 22:27:30|837.1|828|837.1|828|837.28|828.18|836.3|827.2|16
1655332060000|2022-06-15 22:27:40|837.05|827.95|837.05|827.95|837.31|828.21|836.6|827.5|18
1655332070000|2022-06-15 22:27:50|836.35|827.25|838.05|828.95|838.05|828.95|836.35|827.25|22
1655332080000|2022-06-15 22:28:00|838.02|828.92|837.87|828.77|838.85|829.75|837.25|828.15|28
1655332090000|2022-06-15 22:28:10|837.82|828.72|835.9|826.8|837.82|828.72|835.9|826.8|28
1655332100000|2022-06-15 22:28:20|835.88|826.78|836.01|826.91|836.11|827.01|835.35|826.25|28
1655332110000|2022-06-15 22:28:30|836.12|827.02|836.09|826.99|836.23|827.13|835.45|826.35|28
1655332120000|2022-06-15 22:28:40|836.11|827.01|836.12|827.02|836.41|827.31|835.9|826.8|22
1655332130000|2022-06-15 22:28:50|836.14|827.04|836.05|826.95|836.23|827.13|835.95|826.85|18
1655332140000|2022-06-15 22:29:00|836|826.9|836.41|827.31|837.01|827.91|836|826.9|23
1655332150000|2022-06-15 22:29:10|836.5|827.4|836.4|827.3|836.68|827.58|836.3|827.2|14
1655332160000|2022-06-15 22:29:20|836.45|827.35|837.05|827.95|837.05|827.95|836.4|827.3|13
1655332170000|2022-06-15 22:29:30|837.01|827.91|836.04|826.94|837.7|828.6|835.65|826.55|23
1655332180000|2022-06-15 22:29:40|835.98|826.88|836.06|826.96|836.1|827|835.95|826.85|13
1655332190000|2022-06-15 22:29:50|836.08|826.98|836.19|827.09|836.22|827.12|836.05|826.95|14
1655332200000|2022-06-15 22:30:00|836.24|827.14|836.37|827.27|837.05|827.95|836.24|827.14|27
1655332210000|2022-06-15 22:30:10|836.52|827.42|835.31|826.21|836.53|827.43|835.2|826.1|23
1655332220000|2022-06-15 22:30:20|835.24|826.14|834.9|825.8|835.45|826.35|834.7|825.6|25
1655332230000|2022-06-15 22:30:30|834.65|825.55|833.31|824.21|834.65|825.55|833|823.9|20
1655332240000|2022-06-15 22:30:40|833.43|824.33|832.5|823.4|833.53|824.43|832.5|823.4|22
1655332250000|2022-06-15 22:30:50|832.51|823.41|833.41|824.31|833.54|824.44|832.5|823.4|21
1655332260000|2022-06-15 22:31:00|833.35|824.25|832.75|823.65|833.65|824.55|832.75|823.65|25
1655332270000|2022-06-15 22:31:10|832.7|823.6|833.45|824.35|834.52|825.42|832.7|823.6|29
1655332280000|2022-06-15 22:31:20|833.54|824.44|833.7|824.6|834.3|825.2|833.45|824.35|17
1655332290000|2022-06-15 22:31:30|833.5|824.4|833.25|824.15|833.5|824.4|833.25|824.15|7
1655332300000|2022-06-15 22:31:40|833.33|824.23|833.2|824.1|833.45|824.35|832.55|823.45|14
1655332310000|2022-06-15 22:31:50|833.05|823.95|834.01|824.91|834.01|824.91|833.05|823.95|16
1655332320000|2022-06-15 22:32:00|834.05|824.95|834.35|825.25|834.7|825.6|834.01|824.91|16
1655332330000|2022-06-15 22:32:10|834.3|825.2|836.15|827.05|836.15|827.05|834.3|825.2|22
1655332340000|2022-06-15 22:32:20|836.05|826.95|835.8|826.7|836.55|827.45|835.57|826.47|19
1655332350000|2022-06-15 22:32:30|835.85|826.75|835.24|826.14|835.85|826.75|835.05|825.95|19
1655332360000|2022-06-15 22:32:40|835.2|826.1|837.16|828.06|837.26|828.16|835.2|826.1|26
1655332370000|2022-06-15 22:32:50|837.63|828.53|837.95|828.85|837.98|828.88|837.27|828.17|20
1655332380000|2022-06-15 22:33:00|837.91|828.81|837.45|828.35|838.05|828.95|837.15|828.05|12
1655332390000|2022-06-15 22:33:10|837.4|828.3|838.55|829.45|838.55|829.45|837.2|828.1|24
1655332400000|2022-06-15 22:33:20|838.75|829.65|838.55|829.45|839.05|829.95|838.4|829.3|17
1655332410000|2022-06-15 22:33:30|838.59|829.49|838.9|829.8|839.1|830|838.35|829.25|21
1655332420000|2022-06-15 22:33:40|838.93|829.83|838.55|829.45|839.55|830.45|838.55|829.45|29
1655332430000|2022-06-15 22:33:50|838.95|829.85|838.67|829.57|839.08|829.98|838.45|829.35|21
1655332440000|2022-06-15 22:34:00|839.01|829.91|838.61|829.51|839.06|829.96|838.5|829.4|21
1655332450000|2022-06-15 22:34:10|838.48|829.38|839.05|829.95|839.3|830.2|838.4|829.3|14
1655332460000|2022-06-15 22:34:20|839.15|830.05|839.11|830.01|839.51|830.41|839.05|829.95|11
1655332470000|2022-06-15 22:34:30|839.15|830.05|838.77|829.67|839.2|830.1|838.67|829.57|8
1655332480000|2022-06-15 22:34:40|838.35|829.25|837.55|828.45|838.62|829.52|837.15|828.05|28
1655332490000|2022-06-15 22:34:50|837.56|828.46|837.19|828.09|837.67|828.57|837.1|828|18
1655332500000|2022-06-15 22:35:00|836.76|827.66|835.71|826.61|836.76|827.66|835.25|826.15|22
1655332510000|2022-06-15 22:35:10|835.41|826.31|834.64|825.54|835.5|826.4|834.28|825.18|26
1655332520000|2022-06-15 22:35:20|834.52|825.42|834.5|825.4|834.6|825.5|834.35|825.25|16
1655332530000|2022-06-15 22:35:30|834.55|825.45|834.38|825.28|834.55|825.45|834.38|825.28|8
1655332540000|2022-06-15 22:35:40|834.43|825.33|834.95|825.85|835|825.9|834.33|825.23|17
1655332550000|2022-06-15 22:35:50|834.96|825.86|834.8|825.7|835.3|826.2|834.8|825.7|8
1655332560000|2022-06-15 22:36:00|834.75|825.65|834.3|825.2|834.75|825.65|834.3|825.2|13
1655332570000|2022-06-15 22:36:10|834.28|825.18|834.3|825.2|834.4|825.3|834.23|825.13|13
1655332580000|2022-06-15 22:36:20|834.35|825.25|834.96|825.86|834.96|825.86|834.35|825.25|14
1655332590000|2022-06-15 22:36:30|834.9|825.8|832.91|823.81|834.9|825.8|832.87|823.77|24
1655332600000|2022-06-15 22:36:40|832.88|823.78|829.95|820.85|833.35|824.25|829.95|820.85|21
1655332610000|2022-06-15 22:36:50|829.97|820.87|828.9|819.8|830.1|821|828.35|819.25|21
1655332620000|2022-06-15 22:37:00|828.7|819.6|829.47|820.37|829.78|820.68|828.7|819.6|24
1655332630000|2022-06-15 22:37:10|829.62|820.52|829.05|819.95|829.93|820.83|828.95|819.85|18
1655332640000|2022-06-15 22:37:20|829.03|819.93|829.07|819.97|829.07|819.97|828.95|819.85|8
1655332650000|2022-06-15 22:37:30|829.1|820|828.95|819.85|829.1|820|828.95|819.85|5
1655332660000|2022-06-15 22:37:40|829.05|819.95|830.03|820.93|830.94|821.84|829.03|819.93|21
1655332670000|2022-06-15 22:37:50|830.05|820.95|827.45|818.35|831|821.9|826.44|817.34|32
1655332680000|2022-06-15 22:38:00|827.99|818.89|828.97|819.87|828.99|819.89|827.73|818.63|33
1655332690000|2022-06-15 22:38:10|829|819.9|829.05|819.95|829.9|820.8|829|819.9|20
1655332700000|2022-06-15 22:38:20|829.08|819.98|829.07|819.97|829.3|820.2|828.6|819.5|18
1655332710000|2022-06-15 22:38:30|828.6|819.5|828.25|819.15|829.08|819.98|828.25|819.15|22
1655332720000|2022-06-15 22:38:40|828.05|818.95|828.92|819.82|828.92|819.82|828.05|818.95|18
1655332730000|2022-06-15 22:38:50|828.97|819.87|829.05|819.95|829.07|819.97|828.4|819.3|11
1655332750000|2022-06-15 22:39:10|828.65|819.55|827.94|818.84|828.7|819.6|827.92|818.82|24
1655332760000|2022-06-15 22:39:20|827.64|818.54|828.05|818.95|828.05|818.95|827.44|818.34|10
1655332770000|2022-06-15 22:39:30|828|818.9|828.02|818.92|828.05|818.95|827.35|818.25|15
1655332780000|2022-06-15 22:39:40|828.05|818.95|827.05|817.95|828.05|818.95|827.05|817.95|5
1655332790000|2022-06-15 22:39:50|827.17|818.07|827.15|818.05|827.17|818.07|827.05|817.95|5
1655332800000|2022-06-15 22:40:00|827.49|818.39|826.55|817.45|827.51|818.41|826.35|817.25|19
1655332810000|2022-06-15 22:40:10|826.4|817.3|826.15|817.05|826.4|817.3|826.05|816.95|5
1655332820000|2022-06-15 22:40:20|826.05|816.95|826.13|817.03|826.25|817.15|826.03|816.93|13
1655332830000|2022-06-15 22:40:30|826.15|817.05|827.55|818.45|827.55|818.45|826.05|816.95|15
1655332840000|2022-06-15 22:40:40|827.05|817.95|827.05|817.95|827.5|818.4|827.05|817.95|5
1655332850000|2022-06-15 22:40:50|827.45|818.35|827.15|818.05|827.45|818.35|827.05|817.95|5
1655332860000|2022-06-15 22:41:00|827.2|818.1|828.25|819.15|828.25|819.15|827.2|818.1|10
1655332870000|2022-06-15 22:41:10|828.28|819.18|828.7|819.6|828.75|819.65|828.18|819.08|20
1655332880000|2022-06-15 22:41:20|828.65|819.55|828.05|818.95|828.65|819.55|827.47|818.37|19
1655332890000|2022-06-15 22:41:30|828.09|818.99|827.8|818.7|828.09|818.99|827.5|818.4|10
1655332900000|2022-06-15 22:41:40|827.5|818.4|828.05|818.95|828.09|818.99|827.2|818.1|7
1655332910000|2022-06-15 22:41:50|828.07|818.97|827.05|817.95|828.08|818.98|827.05|817.95|13
1655332920000|2022-06-15 22:42:00|827.15|818.05|826.7|817.6|827.38|818.28|826.59|817.49|11
1655332930000|2022-06-15 22:42:10|826.6|817.5|823.45|814.35|826.6|817.5|823.3|814.2|27
1655332940000|2022-06-15 22:42:20|823.55|814.45|823.2|814.1|824.05|814.95|823.2|814.1|19
1655332950000|2022-06-15 22:42:30|824.05|814.95|824.18|815.08|824.65|815.55|824.05|814.95|11
1655332960000|2022-06-15 22:42:40|824.2|815.1|824.05|814.95|824.3|815.2|823.75|814.65|15
1655332980000|2022-06-15 22:43:00|824.2|815.1|824.97|815.87|825.07|815.97|824.2|815.1|21
1655332990000|2022-06-15 22:43:10|824.98|815.88|824.41|815.31|825|815.9|824.31|815.21|18
1655333000000|2022-06-15 22:43:20|824.4|815.3|824.37|815.27|824.43|815.33|824.3|815.2|11
1655333010000|2022-06-15 22:43:30|824.42|815.32|824.05|814.95|824.42|815.32|823.95|814.85|11
1655333020000|2022-06-15 22:43:40|824.03|814.93|823.3|814.2|824.08|814.98|823.3|814.2|14
1655333030000|2022-06-15 22:43:50|823.45|814.35|823.14|814.04|823.55|814.45|822.4|813.3|17
1655333040000|2022-06-15 22:44:00|823.15|814.05|823.05|813.95|823.5|814.4|823.05|813.95|9
1655333050000|2022-06-15 22:44:10|823.35|814.25|824|814.9|824|814.9|823.05|813.95|9
1655333060000|2022-06-15 22:44:20|823.99|814.89|823.55|814.45|824.05|814.95|823.55|814.45|4
1655333070000|2022-06-15 22:44:30|823.3|814.2|823.96|814.86|824.05|814.95|823.3|814.2|11
1655333080000|2022-06-15 22:44:40|823.95|814.85|823.96|814.86|823.96|814.86|823.95|814.85|2
1655333090000|2022-06-15 22:44:50|824.01|814.91|824.3|815.2|824.3|815.2|823.98|814.88|5
1655333100000|2022-06-15 22:45:00|824.05|814.95|823.65|814.55|824.1|815|823.65|814.55|9
1655333110000|2022-06-15 22:45:10|823.58|814.48|823.98|814.88|824.05|814.95|823.25|814.15|17
1655333120000|2022-06-15 22:45:20|823.88|814.78|823.55|814.45|823.88|814.78|823.15|814.05|12
1655333130000|2022-06-15 22:45:30|823.53|814.43|823.99|814.89|824.05|814.95|823.5|814.4|13
1655333140000|2022-06-15 22:45:40|823.65|814.55|823.4|814.3|823.75|814.65|823.23|814.13|16
1655333150000|2022-06-15 22:45:50|823.34|814.24|823.27|814.17|823.46|814.36|823.22|814.12|8
1655333160000|2022-06-15 22:46:00|823.26|814.16|823.25|814.15|823.31|814.21|823.2|814.1|12
1655333170000|2022-06-15 22:46:10|823.19|814.09|823.05|813.95|823.19|814.09|823.05|813.95|5
1655333190000|2022-06-15 22:46:30|822.95|813.85|823.26|814.16|823.31|814.21|822.95|813.85|19
1655333200000|2022-06-15 22:46:40|823.16|814.06|823.45|814.35|823.63|814.53|823.1|814|13
1655333210000|2022-06-15 22:46:50|823.41|814.31|823.2|814.1|823.45|814.35|823.15|814.05|5
1655333220000|2022-06-15 22:47:00|823.4|814.3|823.6|814.5|824.05|814.95|823.32|814.22|13
1655333230000|2022-06-15 22:47:10|823.49|814.39|824.05|814.95|824.05|814.95|823.45|814.35|8
1655333240000|2022-06-15 22:47:20|824|814.9|823.54|814.44|824.07|814.97|823.19|814.09|17
1655333250000|2022-06-15 22:47:30|823.52|814.42|823.05|813.95|823.6|814.5|823.05|813.95|7
1655333260000|2022-06-15 22:47:40|823.09|813.99|822.85|813.75|823.09|813.99|822.85|813.75|4
1655333270000|2022-06-15 22:47:50|821.99|812.89|821.76|812.66|821.99|812.89|821.55|812.45|26
1655333280000|2022-06-15 22:48:00|821.75|812.65|821.96|812.86|822.05|812.95|821.45|812.35|15
1655333290000|2022-06-15 22:48:10|822.06|812.96|822.2|813.1|822.65|813.55|821.96|812.86|15
1655333300000|2022-06-15 22:48:20|822.31|813.21|822.64|813.54|822.64|813.54|822.09|812.99|24
1655333310000|2022-06-15 22:48:30|822.65|813.55|822.75|813.65|823.11|814.01|822.58|813.48|16
1655333320000|2022-06-15 22:48:40|822.76|813.66|822.85|813.75|823.11|814.01|822.64|813.54|18
1655333330000|2022-06-15 22:48:50|822.51|813.41|822.2|813.1|822.96|813.86|822.2|813.1|10
1655333340000|2022-06-15 22:49:00|822.96|813.86|822.96|813.86|823.05|813.95|822.92|813.82|5
1655333350000|2022-06-15 22:49:10|823.05|813.95|823.05|813.95|823.1|814|823.05|813.95|9
1655333360000|2022-06-15 22:49:20|823.13|814.03|823.05|813.95|823.4|814.3|823.05|813.95|6
1655333370000|2022-06-15 22:49:30|823.45|814.35|823.4|814.3|823.45|814.35|823.3|814.2|5
1655333380000|2022-06-15 22:49:40|823.45|814.35|823.05|813.95|823.45|814.35|823.05|813.95|4
1655333390000|2022-06-15 22:49:50|823.12|814.02|823.14|814.04|823.14|814.04|823.11|814.01|8
1655333400000|2022-06-15 22:50:00|823.12|814.02|823.05|813.95|823.35|814.25|823.05|813.95|3
1655333410000|2022-06-15 22:50:10|823.45|814.35|823.05|813.95|823.45|814.35|823.05|813.95|2
1655333420000|2022-06-15 22:50:20|823.25|814.15|823.4|814.3|823.5|814.4|823.25|814.15|4
1655333430000|2022-06-15 22:50:30|823.36|814.26|822.5|813.4|823.36|814.26|822.31|813.21|13
1655333440000|2022-06-15 22:50:40|822.51|813.41|822.2|813.1|823.05|813.95|822.2|813.1|16
1655333450000|2022-06-15 22:50:50|822.24|813.14|822.05|812.95|822.24|813.14|822.05|812.95|3
1655333460000|2022-06-15 22:51:00|822.6|813.5|821.48|812.38|822.6|813.5|821.48|812.38|14
1655333470000|2022-06-15 22:51:10|821.5|812.4|821.05|811.95|821.51|812.41|821.05|811.95|16
1655333480000|2022-06-15 22:51:20|821.13|812.03|821.05|811.95|821.13|812.03|820.45|811.35|16
1655333490000|2022-06-15 22:51:30|821.15|812.05|821.05|811.95|821.25|812.15|820.95|811.85|6
1655333500000|2022-06-15 22:51:40|821.08|811.98|819.35|810.25|821.08|811.98|819.35|810.25|21
1655333510000|2022-06-15 22:51:50|819.45|810.35|819.91|810.81|820.4|811.3|819.2|810.1|18
1655333520000|2022-06-15 22:52:00|819.51|810.41|819.26|810.16|820.05|810.95|819.25|810.15|13
1655333530000|2022-06-15 22:52:10|819.05|809.95|819.05|809.95|819.19|810.09|819.02|809.92|8
1655333540000|2022-06-15 22:52:20|819.13|810.03|818.05|808.95|819.13|810.03|818.05|808.95|15
1655333550000|2022-06-15 22:52:30|818.15|809.05|819.05|809.95|819.05|809.95|818.15|809.05|5
1655333560000|2022-06-15 22:52:40|818.55|809.45|819.05|809.95|819.05|809.95|818.05|808.95|15
1655333570000|2022-06-15 22:52:50|819.12|810.02|819.05|809.95|819.55|810.45|819.05|809.95|11
1655333580000|2022-06-15 22:53:00|819.4|810.3|819.05|809.95|819.4|810.3|819.05|809.95|8
1655333590000|2022-06-15 22:53:10|819.3|810.2|819.05|809.95|819.3|810.2|818.3|809.2|9
1655333600000|2022-06-15 22:53:20|819.15|810.05|819.05|809.95|819.15|810.05|819.05|809.95|2
1655333610000|2022-06-15 22:53:30|819.35|810.25|819.05|809.95|819.35|810.25|819.05|809.95|2
1655333620000|2022-06-15 22:53:40|819.2|810.1|819.2|810.1|819.2|810.1|819.18|810.08|3
1655333630000|2022-06-15 22:53:50|819.05|809.95|819.05|809.95|819.15|810.05|819.05|809.95|3
1655333640000|2022-06-15 22:54:00|819.2|810.1|819.55|810.45|819.67|810.57|819.2|810.1|14
1655333650000|2022-06-15 22:54:10|819.85|810.75|823.05|813.95|823.05|813.95|819.2|810.1|26
1655333660000|2022-06-15 22:54:20|823.03|813.93|824.05|814.95|824.05|814.95|823|813.9|14
1655333670000|2022-06-15 22:54:30|824.1|815|822.94|813.84|824.1|815|822.21|813.11|20
1655333680000|2022-06-15 22:54:40|822.93|813.83|823.05|813.95|823.05|813.95|822.93|813.83|4
1655333690000|2022-06-15 22:54:50|822.95|813.85|823.05|813.95|823.05|813.95|822.15|813.05|8
1655333700000|2022-06-15 22:55:00|822.75|813.65|822.6|813.5|823.12|814.02|822.27|813.17|8
1655333710000|2022-06-15 22:55:10|822.5|813.4|822.09|812.99|822.5|813.4|822.05|812.95|17
1655333720000|2022-06-15 22:55:20|821.8|812.7|821.17|812.07|821.8|812.7|821.05|811.95|6
1655333730000|2022-06-15 22:55:30|821.14|812.04|820.88|811.78|821.14|812.04|820.05|810.95|9
1655333740000|2022-06-15 22:55:40|820.86|811.76|820.1|811|820.9|811.8|819.36|810.26|22
1655333750000|2022-06-15 22:55:50|819.85|810.75|820.75|811.65|820.88|811.78|819.85|810.75|22
1655333760000|2022-06-15 22:56:00|820.74|811.64|820.67|811.57|820.83|811.73|820.05|810.95|20
1655333770000|2022-06-15 22:56:10|820.65|811.55|820.05|810.95|821.16|812.06|820.05|810.95|20
1655333780000|2022-06-15 22:56:20|821.05|811.95|821.05|811.95|821.05|811.95|821.05|811.95|1
1655333790000|2022-06-15 22:56:30|821|811.9|821.79|812.69|822.05|812.95|821|811.9|15
1655333800000|2022-06-15 22:56:40|821.81|812.71|822.05|812.95|822.3|813.2|821.81|812.71|10
1655333810000|2022-06-15 22:56:50|822.7|813.6|822.05|812.95|822.7|813.6|822.05|812.95|13
1655333820000|2022-06-15 22:57:00|822.25|813.15|822.5|813.4|822.5|813.4|822.25|813.15|2
1655333830000|2022-06-15 22:57:10|822.05|812.95|822.09|812.99|822.09|812.99|821.05|811.95|16
1655333840000|2022-06-15 22:57:20|821.9|812.8|822.05|812.95|822.05|812.95|821.7|812.6|3
1655333870000|2022-06-15 22:57:50|822.2|813.1|822.05|812.95|822.2|813.1|821.85|812.75|6
1655333880000|2022-06-15 22:58:00|821.95|812.85|822.05|812.95|822.1|813|821.95|812.85|4
1655333890000|2022-06-15 22:58:10|822.1|813|822.09|812.99|822.25|813.15|822.05|812.95|5
1655333910000|2022-06-15 22:58:30|822.04|812.94|822.05|812.95|822.05|812.95|822.04|812.94|2
1655333920000|2022-06-15 22:58:40|822.3|813.2|823.05|813.95|823.05|813.95|822.05|812.95|3
1655333930000|2022-06-15 22:58:50|822.98|813.88|822.25|813.15|823.15|814.05|822.19|813.09|12
1655333940000|2022-06-15 22:59:00|822.3|813.2|822.66|813.56|822.95|813.85|822.05|812.95|8
1655333950000|2022-06-15 22:59:10|822.65|813.55|823.05|813.95|823.08|813.98|822.65|813.55|6
1655333960000|2022-06-15 22:59:20|822.8|813.7|822.05|812.95|822.8|813.7|822.05|812.95|3
1655333970000|2022-06-15 22:59:30|822.5|813.4|825.55|816.45|826|816.9|822.5|813.4|15
1655333980000|2022-06-15 22:59:40|825.6|816.5|826.05|816.95|826.5|817.4|825.6|816.5|20
1655333990000|2022-06-15 22:59:50|826.12|817.02|825.1|816|826.35|817.25|825.1|816|9
1655334000000|2022-06-15 23:00:00|825.11|816.01|825.8|816.7|826.05|816.95|825.11|816.01|14
1655334010000|2022-06-15 23:00:10|826.05|816.95|826.05|816.95|826.05|816.95|825.05|815.95|14
1655334020000|2022-06-15 23:00:20|826|816.9|826.05|816.95|826.05|816.95|826|816.9|2
1655334030000|2022-06-15 23:00:30|826.1|817|827.05|817.95|827.45|818.35|826.05|816.95|22
1655334040000|2022-06-15 23:00:40|827.1|818|825.4|816.3|827.1|818|825.4|816.3|12
1655334050000|2022-06-15 23:00:50|825.42|816.32|825.26|816.16|825.42|816.32|825.24|816.14|12
1655334060000|2022-06-15 23:01:00|825.47|816.37|825.05|815.95|825.47|816.37|825.05|815.95|4
1655334070000|2022-06-15 23:01:10|825.5|816.4|825.05|815.95|825.5|816.4|825.05|815.95|2
1655334080000|2022-06-15 23:01:20|825|815.9|824.05|814.95|825|815.9|824.05|814.95|5
1655334090000|2022-06-15 23:01:30|824.1|815|824.05|814.95|824.1|815|824.05|814.95|2
1655334100000|2022-06-15 23:01:40|824.15|815.05|824.05|814.95|824.4|815.3|824.05|814.95|4
1655334110000|2022-06-15 23:01:50|824.08|814.98|824.05|814.95|824.08|814.98|824.05|814.95|4
1655334120000|2022-06-15 23:02:00|823.93|814.83|824.05|814.95|824.05|814.95|823.8|814.7|5
1655334130000|2022-06-15 23:02:10|823.8|814.7|824.05|814.95|824.05|814.95|823.25|814.15|10
1655334140000|2022-06-15 23:02:20|823.95|814.85|825.08|815.98|825.16|816.06|823.85|814.75|12
1655334150000|2022-06-15 23:02:30|825.05|815.95|825.05|815.95|825.05|815.95|825|815.9|3
1655334160000|2022-06-15 23:02:40|825|815.9|824.65|815.55|826.05|816.95|824.25|815.15|20
1655334170000|2022-06-15 23:02:50|824.7|815.6|830.16|821.06|831.05|821.95|824.7|815.6|32
1655334180000|2022-06-15 23:03:00|830.14|821.04|830.05|820.95|830.16|821.06|829.24|820.14|20
1655334190000|2022-06-15 23:03:10|830.13|821.03|829.05|819.95|830.15|821.05|829.05|819.95|11
1655334200000|2022-06-15 23:03:20|828.1|819|828.05|818.95|828.1|819|828.05|818.95|2
1655334210000|2022-06-15 23:03:30|828.14|819.04|828.05|818.95|828.15|819.05|827.95|818.85|5
1655334220000|2022-06-15 23:03:40|827.55|818.45|827.05|817.95|827.55|818.45|827.05|817.95|2
1655334230000|2022-06-15 23:03:50|827.7|818.6|827.05|817.95|827.7|818.6|827.05|817.95|3
1655334240000|2022-06-15 23:04:00|827.33|818.23|827.05|817.95|827.6|818.5|827.05|817.95|9
1655334250000|2022-06-15 23:04:10|827.1|818|827.05|817.95|827.1|818|827.05|817.95|2
1655334260000|2022-06-15 23:04:20|827.09|817.99|826.21|817.11|827.09|817.99|826.05|816.95|9
1655334270000|2022-06-15 23:04:30|826.27|817.17|826.05|816.95|826.27|817.17|826.05|816.95|6
1655334280000|2022-06-15 23:04:40|826.08|816.98|825.05|815.95|826.08|816.98|825.05|815.95|5
1655334290000|2022-06-15 23:04:50|825.15|816.05|826.05|816.95|826.05|816.95|825.05|815.95|5
1655334300000|2022-06-15 23:05:00|826.02|816.92|826.05|816.95|826.2|817.1|825.05|815.95|13
1655334310000|2022-06-15 23:05:10|825.8|816.7|825.05|815.95|826.05|816.95|825.05|815.95|7
1655334360000|2022-06-15 23:06:00|825.3|816.2|825.35|816.25|825.35|816.25|825.05|815.95|3
1655334370000|2022-06-15 23:06:10|825.05|815.95|825.05|815.95|825.05|815.95|825.05|815.95|1
1655334380000|2022-06-15 23:06:20|825.74|816.64|825.65|816.55|825.85|816.75|825.65|816.55|3
1655334390000|2022-06-15 23:06:30|825.6|816.5|825.05|815.95|825.6|816.5|825.05|815.95|2
1655334410000|2022-06-15 23:06:50|825.4|816.3|826.61|817.51|827.1|818|825.05|815.95|22
1655334420000|2022-06-15 23:07:00|826.56|817.46|825.05|815.95|826.56|817.46|825.05|815.95|22
1655334430000|2022-06-15 23:07:10|825.2|816.1|825.11|816.01|825.2|816.1|825.07|815.97|17
1655334440000|2022-06-15 23:07:20|825.2|816.1|825.05|815.95|825.2|816.1|824.22|815.12|15
1655334450000|2022-06-15 23:07:30|825.06|815.96|825.05|815.95|825.1|816|825.05|815.95|4
1655334460000|2022-06-15 23:07:40|824.7|815.6|824.05|814.95|824.7|815.6|824.05|814.95|10
1655334470000|2022-06-15 23:07:50|824.08|814.98|824.05|814.95|824.1|815|824.05|814.95|3
1655334480000|2022-06-15 23:08:00|824.35|815.25|824.05|814.95|824.35|815.25|824.05|814.95|2
1655334500000|2022-06-15 23:08:20|824.3|815.2|823.19|814.09|824.3|815.2|823.19|814.09|8
1655334510000|2022-06-15 23:08:30|823.2|814.1|823.05|813.95|824.05|814.95|823.05|813.95|15
1655334520000|2022-06-15 23:08:40|823.6|814.5|824.05|814.95|824.06|814.96|823.55|814.45|5
1655334530000|2022-06-15 23:08:50|823.7|814.6|824.05|814.95|824.05|814.95|823.7|814.6|2
1655334540000|2022-06-15 23:09:00|824.55|815.45|825.05|815.95|825.05|815.95|824.35|815.25|6
1655334550000|2022-06-15 23:09:10|825.12|816.02|826.53|817.43|826.54|817.44|825.12|816.02|16
1655334560000|2022-06-15 23:09:20|826.5|817.4|826.75|817.65|826.96|817.86|826.35|817.25|28
1655334570000|2022-06-15 23:09:30|827.45|818.35|827.05|817.95|827.45|818.35|827.05|817.95|6
1655334580000|2022-06-15 23:09:40|827.93|818.83|827.05|817.95|827.93|818.83|827.05|817.95|8
1655334590000|2022-06-15 23:09:50|827.16|818.06|827.05|817.95|827.16|818.06|827.05|817.95|8
1655334600000|2022-06-15 23:10:00|828.05|818.95|828.53|819.43|828.53|819.43|827.45|818.35|11
1655334610000|2022-06-15 23:10:10|828.58|819.48|831.16|822.06|831.55|822.45|828.58|819.48|30
1655334620000|2022-06-15 23:10:20|831.09|821.99|830.25|821.15|831.1|822|830.16|821.06|9
1655334630000|2022-06-15 23:10:30|830.2|821.1|830.05|820.95|830.2|821.1|830.05|820.95|5
1655334640000|2022-06-15 23:10:40|830.12|821.02|830.55|821.45|830.85|821.75|830.05|820.95|5
1655334650000|2022-06-15 23:10:50|831.05|821.95|830.65|821.55|831.05|821.95|830.05|820.95|8
1655334660000|2022-06-15 23:11:00|831.05|821.95|830.3|821.2|831.05|821.95|830.27|821.17|15
1655334670000|2022-06-15 23:11:10|830.55|821.45|830.14|821.04|831.05|821.95|830.05|820.95|12
1655334680000|2022-06-15 23:11:20|830.19|821.09|831.05|821.95|831.05|821.95|830.05|820.95|8
1655334700000|2022-06-15 23:11:40|830.8|821.7|830.05|820.95|831.05|821.95|829.55|820.45|10
1655334710000|2022-06-15 23:11:50|830.16|821.06|830.05|820.95|830.16|821.06|830.05|820.95|2
1655334720000|2022-06-15 23:12:00|830.6|821.5|830.05|820.95|830.6|821.5|830.05|820.95|7
1655334730000|2022-06-15 23:12:10|830.55|821.45|831.05|821.95|831.05|821.95|830.55|821.45|3
1655334740000|2022-06-15 23:12:20|830.9|821.8|832.05|822.95|832.05|822.95|830.9|821.8|4
1655334750000|2022-06-15 23:12:30|831.8|822.7|831.13|822.03|831.8|822.7|831.05|821.95|8
1655334760000|2022-06-15 23:12:40|831.12|822.02|831.05|821.95|831.5|822.4|831.05|821.95|12
1655334770000|2022-06-15 23:12:50|831.44|822.34|831.05|821.95|831.5|822.4|831.05|821.95|5
1655334780000|2022-06-15 23:13:00|831.1|822|831.05|821.95|831.2|822.1|831.05|821.95|3
1655334790000|2022-06-15 23:13:10|831.1|822|831.05|821.95|831.1|822|831.05|821.95|2
1655334800000|2022-06-15 23:13:20|831.03|821.93|840|830.9|840.5|831.4|831.03|821.93|29
1655334810000|2022-06-15 23:13:30|840.05|830.95|837.05|827.95|840.05|830.95|837.05|827.95|21
1655334820000|2022-06-15 23:13:40|837.55|828.45|838.42|829.32|838.82|829.72|837.05|827.95|15
1655334830000|2022-06-15 23:13:50|838.43|829.33|837.28|828.18|838.65|829.55|837.05|827.95|24
1655334840000|2022-06-15 23:14:00|837.25|828.15|836.05|826.95|837.25|828.15|836.05|826.95|6
1655334850000|2022-06-15 23:14:10|837.05|827.95|836.17|827.07|837.05|827.95|835.29|826.19|15
1655334860000|2022-06-15 23:14:20|836.18|827.08|836.65|827.55|836.65|827.55|836.05|826.95|8
1655334870000|2022-06-15 23:14:30|836.45|827.35|836.05|826.95|837.05|827.95|836.05|826.95|13
1655334880000|2022-06-15 23:14:40|836.6|827.5|836.05|826.95|836.6|827.5|836.05|826.95|2
1655334900000|2022-06-15 23:15:00|836.5|827.4|836.57|827.47|836.84|827.74|835.21|826.11|27
1655334910000|2022-06-15 23:15:10|836.54|827.44|836.55|827.45|836.8|827.7|836.05|826.95|17
1655334920000|2022-06-15 23:15:20|836.05|826.95|836.05|826.95|836.05|826.95|836.05|826.95|1
1655334930000|2022-06-15 23:15:30|836.6|827.5|836.75|827.65|836.75|827.65|836.6|827.5|2
1655334940000|2022-06-15 23:15:40|837|827.9|836.2|827.1|837|827.9|836.2|827.1|6
1655334950000|2022-06-15 23:15:50|836.18|827.08|836.13|827.03|836.29|827.19|836.03|826.93|17
1655334960000|2022-06-15 23:16:00|836.21|827.11|836.05|826.95|836.43|827.33|836.05|826.95|10
1655334980000|2022-06-15 23:16:20|836.3|827.2|835.05|825.95|837.05|827.95|835.05|825.95|9
1655334990000|2022-06-15 23:16:30|835.17|826.07|835.05|825.95|835.96|826.86|835.05|825.95|8
1655335010000|2022-06-15 23:16:50|835.55|826.45|835.05|825.95|835.55|826.45|835.05|825.95|2
1655335020000|2022-06-15 23:17:00|835.1|826|835.05|825.95|835.13|826.03|834.95|825.85|5
1655335030000|2022-06-15 23:17:10|834.95|825.85|835.05|825.95|835.4|826.3|834.95|825.85|4
1655335040000|2022-06-15 23:17:20|835.12|826.02|834.28|825.18|835.12|826.02|834.24|825.14|15
1655335050000|2022-06-15 23:17:30|834.29|825.19|834.1|825|834.45|825.35|834.05|824.95|11
1655335060000|2022-06-15 23:17:40|834.11|825.01|835.35|826.25|835.79|826.69|834.11|825.01|25
1655335070000|2022-06-15 23:17:50|835.52|826.42|835.05|825.95|835.52|826.42|835.05|825.95|13
1655335080000|2022-06-15 23:18:00|835.08|825.98|834.05|824.95|835.15|826.05|834.05|824.95|8
1655335090000|2022-06-15 23:18:10|834.19|825.09|834.56|825.46|835.05|825.95|834.19|825.09|14
1655335100000|2022-06-15 23:18:20|835.05|825.95|835.05|825.95|835.05|825.95|834.85|825.75|3
1655335110000|2022-06-15 23:18:30|835|825.9|835.4|826.3|835.89|826.79|835|825.9|7
1655335120000|2022-06-15 23:18:40|835.89|826.79|836.05|826.95|836.2|827.1|835.85|826.75|8
1655335130000|2022-06-15 23:18:50|836.15|827.05|836.5|827.4|836.5|827.4|836.03|826.93|6
1655335140000|2022-06-15 23:19:00|836.92|827.82|837.08|827.98|838.05|828.95|836.55|827.45|17
1655335150000|2022-06-15 23:19:10|837.05|827.95|837.05|827.95|837.08|827.98|836.68|827.58|12
1655335160000|2022-06-15 23:19:20|837.02|827.92|836.24|827.14|837.05|827.95|836.19|827.09|8
1655335170000|2022-06-15 23:19:30|836.45|827.35|836.09|826.99|836.45|827.35|836.05|826.95|13
1655335180000|2022-06-15 23:19:40|835.9|826.8|836.05|826.95|836.06|826.96|835.05|825.95|9
1655335190000|2022-06-15 23:19:50|836.04|826.94|836.05|826.95|836.05|826.95|835.9|826.8|6
1655335210000|2022-06-15 23:20:10|836.4|827.3|839.62|830.52|839.62|830.52|836.4|827.3|14
1655335220000|2022-06-15 23:20:20|839.85|830.75|838.85|829.75|840.05|830.95|838.85|829.75|18
1655335230000|2022-06-15 23:20:30|838.55|829.45|839.05|829.95|839.05|829.95|838.05|828.95|15
1655335240000|2022-06-15 23:20:40|838.8|829.7|839.05|829.95|839.05|829.95|838.8|829.7|4
1655335250000|2022-06-15 23:20:50|839.02|829.92|839.05|829.95|839.05|829.95|839.01|829.91|3
1655335260000|2022-06-15 23:21:00|838.8|829.7|839.05|829.95|839.45|830.35|838.8|829.7|12
1655335270000|2022-06-15 23:21:10|839.22|830.12|839.05|829.95|839.4|830.3|839.05|829.95|4
1655335280000|2022-06-15 23:21:20|839.3|830.2|839.1|830|839.35|830.25|839.05|829.95|7
1655335290000|2022-06-15 23:21:30|839.09|829.99|838.35|829.25|839.09|829.99|838.2|829.1|17
1655335300000|2022-06-15 23:21:40|838.55|829.45|838.42|829.32|838.55|829.45|838.42|829.32|3
1655335310000|2022-06-15 23:21:50|838.05|828.95|838.05|828.95|838.35|829.25|838.05|828.95|13
1655335320000|2022-06-15 23:22:00|838.25|829.15|838.05|828.95|838.25|829.15|838.05|828.95|3
1655335330000|2022-06-15 23:22:10|838.1|829|838.12|829.02|838.3|829.2|837.55|828.45|10
1655335340000|2022-06-15 23:22:20|838.11|829.01|838.09|828.99|838.12|829.02|838.09|828.99|4
1655335350000|2022-06-15 23:22:30|838.1|829|838.09|828.99|838.1|829|838.05|828.95|6
1655335360000|2022-06-15 23:22:40|837.93|828.83|837.17|828.07|838.05|828.95|837.05|827.95|7
1655335370000|2022-06-15 23:22:50|837.28|828.18|837.05|827.95|837.28|828.18|837.05|827.95|3
1655335380000|2022-06-15 23:23:00|837.1|828|837.05|827.95|837.15|828.05|837.05|827.95|4
1655335390000|2022-06-15 23:23:10|837.16|828.06|837.05|827.95|837.25|828.15|837.05|827.95|3
1655335400000|2022-06-15 23:23:20|836.8|827.7|837.05|827.95|837.05|827.95|836.8|827.7|9
1655335410000|2022-06-15 23:23:30|837.25|828.15|837.05|827.95|837.25|828.15|836.9|827.8|5
1655335420000|2022-06-15 23:23:40|836.9|827.8|837.05|827.95|837.05|827.95|836.9|827.8|2
1655335430000|2022-06-15 23:23:50|837.15|828.05|836.55|827.45|837.15|828.05|836.55|827.45|4
1655335440000|2022-06-15 23:24:00|836.2|827.1|838.05|828.95|838.1|829|836.2|827.1|12
1655335450000|2022-06-15 23:24:10|838.4|829.3|838.1|829|838.4|829.3|837.3|828.2|14
1655335460000|2022-06-15 23:24:20|838.05|828.95|837.05|827.95|838.11|829.01|837.05|827.95|14
1655335470000|2022-06-15 23:24:30|837.35|828.25|837.05|827.95|837.35|828.25|837.05|827.95|2
1655335480000|2022-06-15 23:24:40|837.2|828.1|837.05|827.95|837.2|828.1|836.05|826.95|20
1655335490000|2022-06-15 23:24:50|836.99|827.89|836.12|827.02|836.99|827.89|836.01|826.91|8
1655335500000|2022-06-15 23:25:00|836.13|827.03|836.08|826.98|836.19|827.09|835.25|826.15|23
1655335510000|2022-06-15 23:25:10|835.98|826.88|836.05|826.95|836.5|827.4|835.98|826.88|14
1655335520000|2022-06-15 23:25:20|836.19|827.09|836.05|826.95|836.35|827.25|836.05|826.95|4
1655335530000|2022-06-15 23:25:30|836.09|826.99|836.05|826.95|836.45|827.35|836.05|826.95|8
1655335540000|2022-06-15 23:25:40|836.15|827.05|837.05|827.95|837.05|827.95|836.15|827.05|5
1655335550000|2022-06-15 23:25:50|836.55|827.45|836.05|826.95|836.55|827.45|836.05|826.95|8
1655335560000|2022-06-15 23:26:00|836.11|827.01|836.01|826.91|836.16|827.06|835.8|826.7|13
1655335570000|2022-06-15 23:26:10|836.3|827.2|836.46|827.36|837.05|827.95|836.3|827.2|6
1655335580000|2022-06-15 23:26:20|836.05|826.95|836.05|826.95|836.6|827.5|836.05|826.95|3
1655335590000|2022-06-15 23:26:30|836.13|827.03|835.4|826.3|836.19|827.09|835.4|826.3|17
1655335600000|2022-06-15 23:26:40|835.05|825.95|835.14|826.04|835.17|826.07|834.7|825.6|24
1655335610000|2022-06-15 23:26:50|834.55|825.45|834.15|825.05|835.05|825.95|834.15|825.05|10
1655335620000|2022-06-15 23:27:00|834.2|825.1|835.05|825.95|835.05|825.95|834.2|825.1|13
1655335630000|2022-06-15 23:27:10|835.27|826.17|835.05|825.95|835.45|826.35|835.05|825.95|5
1655335640000|2022-06-15 23:27:20|835.15|826.05|835.15|826.05|835.15|826.05|835.15|826.05|1
1655335650000|2022-06-15 23:27:30|835.53|826.43|835.3|826.2|835.64|826.54|835.12|826.02|23
1655335660000|2022-06-15 23:27:40|835.41|826.31|835.2|826.1|835.46|826.36|835.2|826.1|7
1655335670000|2022-06-15 23:27:50|835.15|826.05|834.56|825.46|835.41|826.31|834.56|825.46|7
1655335680000|2022-06-15 23:28:00|834.52|825.42|835.08|825.98|835.08|825.98|834.33|825.23|26
1655335690000|2022-06-15 23:28:10|835.05|825.95|835.05|825.95|835.2|826.1|834.85|825.75|6
1655335700000|2022-06-15 23:28:20|835.09|825.99|835.05|825.95|835.2|826.1|834.32|825.22|21
1655335710000|2022-06-15 23:28:30|835|825.9|835.2|826.1|835.2|826.1|835|825.9|4
1655335720000|2022-06-15 23:28:40|835.05|825.95|836.01|826.91|836.05|826.95|835.05|825.95|10
1655335730000|2022-06-15 23:28:50|835.96|826.86|836.05|826.95|836.18|827.08|835.96|826.86|7
1655335740000|2022-06-15 23:29:00|836.09|826.99|837.25|828.15|837.25|828.15|836.05|826.95|17
1655335750000|2022-06-15 23:29:10|837.15|828.05|837.05|827.95|837.2|828.1|837.05|827.95|5
1655335760000|2022-06-15 23:29:20|836.9|827.8|838.15|829.05|838.18|829.08|836.9|827.8|16
1655335770000|2022-06-15 23:29:30|838.18|829.08|838.12|829.02|838.35|829.25|838|828.9|18
1655335780000|2022-06-15 23:29:40|838.1|829|839.05|829.95|839.05|829.95|838.1|829|13
1655335790000|2022-06-15 23:29:50|838.85|829.75|838.5|829.4|838.85|829.75|838.3|829.2|8
1655335800000|2022-06-15 23:30:00|838.55|829.45|838.15|829.05|838.55|829.45|838.15|829.05|9
1655335810000|2022-06-15 23:30:10|838.2|829.1|840.08|830.98|840.08|830.98|838.2|829.1|22
1655335820000|2022-06-15 23:30:20|840.05|830.95|840.08|830.98|840.35|831.25|839.6|830.5|18
1655335830000|2022-06-15 23:30:30|839.75|830.65|838.25|829.15|840.05|830.95|838.18|829.08|29
1655335840000|2022-06-15 23:30:40|838.3|829.2|838.05|828.95|838.31|829.21|837.7|828.6|15
1655335850000|2022-06-15 23:30:50|838.02|828.92|838|828.9|838.23|829.13|838|828.9|10
1655335860000|2022-06-15 23:31:00|838.02|828.92|837.4|828.3|838.35|829.25|837.4|828.3|17
1655335870000|2022-06-15 23:31:10|837.35|828.25|836.05|826.95|837.55|828.45|835.88|826.78|30
1655335880000|2022-06-15 23:31:20|835.55|826.45|835.5|826.4|836.05|826.95|835.24|826.14|19
1655335890000|2022-06-15 23:31:30|835.28|826.18|834.25|825.15|835.5|826.4|834.18|825.08|25
1655335900000|2022-06-15 23:31:40|834.56|825.46|833.9|824.8|834.56|825.46|833.5|824.4|8
1655335910000|2022-06-15 23:31:50|834.05|824.95|833.3|824.2|834.05|824.95|832.68|823.58|25
1655335920000|2022-06-15 23:32:00|833.1|824|833.19|824.09|833.75|824.65|833.03|823.93|23
1655335930000|2022-06-15 23:32:10|833.29|824.19|834.01|824.91|834.03|824.93|833.25|824.15|23
1655335940000|2022-06-15 23:32:20|834.03|824.93|834.2|825.1|834.2|825.1|833.87|824.77|28
1655335950000|2022-06-15 23:32:30|834.05|824.95|834.05|824.95|834.05|824.95|834.05|824.95|1
1655335970000|2022-06-15 23:32:50|834.2|825.1|834.3|825.2|834.6|825.5|834.2|825.1|18
1655335980000|2022-06-15 23:33:00|834.35|825.25|836.41|827.31|836.41|827.31|834.35|825.25|19
1655335990000|2022-06-15 23:33:10|836.05|826.95|835.63|826.53|836.46|827.36|835.63|826.53|20
1655336000000|2022-06-15 23:33:20|835.53|826.43|835.34|826.24|835.65|826.55|835.28|826.18|18
1655336010000|2022-06-15 23:33:30|835.19|826.09|835.26|826.16|835.26|826.16|834.95|825.85|15
1655336020000|2022-06-15 23:33:40|835.23|826.13|835.28|826.18|835.33|826.23|835.23|826.13|20
1655336030000|2022-06-15 23:33:50|835.11|826.01|834.95|825.85|835.11|826.01|834.95|825.85|3
1655336040000|2022-06-15 23:34:00|835.06|825.96|834.95|825.85|835.15|826.05|834.95|825.85|3
1655336050000|2022-06-15 23:34:10|835.15|826.05|834.94|825.84|835.15|826.05|834.94|825.84|3
1655336060000|2022-06-15 23:34:20|834.41|825.31|833.96|824.86|834.44|825.34|833.45|824.35|23
1655336070000|2022-06-15 23:34:30|834.05|824.95|834.05|824.95|834.05|824.95|833.92|824.82|7
1655336080000|2022-06-15 23:34:40|833.98|824.88|833.7|824.6|834.05|824.95|833.7|824.6|12
1655336090000|2022-06-15 23:34:50|833.65|824.55|833.25|824.15|833.68|824.58|833.23|824.13|6
1655336100000|2022-06-15 23:35:00|833.23|824.13|834.01|824.91|834.05|824.95|833.23|824.13|15
1655336110000|2022-06-15 23:35:10|833.98|824.88|834.15|825.05|834.35|825.25|833.98|824.88|9
1655336120000|2022-06-15 23:35:20|834.3|825.2|833.41|824.31|834.3|825.2|833.28|824.18|13
1655336130000|2022-06-15 23:35:30|833.35|824.25|833.15|824.05|833.4|824.3|833.14|824.04|12
1655336140000|2022-06-15 23:35:40|833.14|824.04|833.33|824.23|834.05|824.95|833.14|824.04|24
1655336150000|2022-06-15 23:35:50|833.35|824.25|833.43|824.33|833.48|824.38|833.33|824.23|16
1655336160000|2022-06-15 23:36:00|833.31|824.21|833.4|824.3|833.61|824.51|833.15|824.05|13
1655336170000|2022-06-15 23:36:10|833.6|824.5|833.2|824.1|834.05|824.95|833.2|824.1|4
1655336180000|2022-06-15 23:36:20|833.25|824.15|832.81|823.71|833.25|824.15|832.33|823.23|16
1655336190000|2022-06-15 23:36:30|832.52|823.42|832.94|823.84|832.97|823.87|832.05|822.95|17
1655336200000|2022-06-15 23:36:40|832.96|823.86|834.05|824.95|834.05|824.95|832.96|823.86|21
1655336210000|2022-06-15 23:36:50|833.93|824.83|833.15|824.05|833.93|824.83|833.15|824.05|11
1655336220000|2022-06-15 23:37:00|833.45|824.35|833.05|823.95|833.45|824.35|833.05|823.95|4
1655336230000|2022-06-15 23:37:10|833.25|824.15|833.3|824.2|833.3|824.2|833.25|824.15|2
1655336240000|2022-06-15 23:37:20|833.2|824.1|833.05|823.95|833.3|824.2|833.05|823.95|5
1655336260000|2022-06-15 23:37:40|832.9|823.8|832.05|822.95|832.9|823.8|832.05|822.95|3
1655336270000|2022-06-15 23:37:50|832.55|823.45|833.05|823.95|833.05|823.95|832.45|823.35|9
1655336280000|2022-06-15 23:38:00|832.92|823.82|833.05|823.95|833.2|824.1|832.92|823.82|7
1655336290000|2022-06-15 23:38:10|833.2|824.1|832.05|822.95|833.2|824.1|832.05|822.95|2
1655336300000|2022-06-15 23:38:20|832.16|823.06|832.05|822.95|832.16|823.06|832.05|822.95|3
1655336310000|2022-06-15 23:38:30|832.15|823.05|832.05|822.95|832.3|823.2|832.05|822.95|3
1655336320000|2022-06-15 23:38:40|832.03|822.93|832.05|822.95|832.05|822.95|832.03|822.93|2
1655336330000|2022-06-15 23:38:50|831.98|822.88|832.15|823.05|832.17|823.07|831.9|822.8|10
1655336340000|2022-06-15 23:39:00|832.12|823.02|833.05|823.95|833.05|823.95|832.12|823.02|12
1655336350000|2022-06-15 23:39:10|832.8|823.7|833.05|823.95|833.05|823.95|832.3|823.2|10
1655336360000|2022-06-15 23:39:20|832.8|823.7|833.05|823.95|833.05|823.95|832.8|823.7|2
1655336370000|2022-06-15 23:39:30|832.95|823.85|833.05|823.95|833.05|823.95|832.95|823.85|2
1655336390000|2022-06-15 23:39:50|832.6|823.5|832.4|823.3|832.7|823.6|832.4|823.3|9
1655336400000|2022-06-15 23:40:00|832.25|823.15|832.3|823.2|832.3|823.2|832.15|823.05|5
1655336410000|2022-06-15 23:40:10|832.05|822.95|832.05|822.95|832.08|822.98|831.85|822.75|7
1655336430000|2022-06-15 23:40:30|832.2|823.1|832.05|822.95|832.2|823.1|832.05|822.95|2
1655336450000|2022-06-15 23:40:50|832.25|823.15|832.25|823.15|832.25|823.15|832.25|823.15|1
1655336460000|2022-06-15 23:41:00|832.4|823.3|832.95|823.85|832.95|823.85|832.4|823.3|6
1655336470000|2022-06-15 23:41:10|833.15|824.05|833.49|824.39|833.85|824.75|833.13|824.03|11
1655336480000|2022-06-15 23:41:20|833.29|824.19|833.08|823.98|833.55|824.45|832.39|823.29|14
1655336490000|2022-06-15 23:41:30|833.09|823.99|832.31|823.21|833.2|824.1|832.2|823.1|16
1655336500000|2022-06-15 23:41:40|832.2|823.1|831.15|822.05|832.36|823.26|831.15|822.05|22
1655336510000|2022-06-15 23:41:50|831.55|822.45|831.35|822.25|831.55|822.45|831.35|822.25|5
1655336520000|2022-06-15 23:42:00|831.05|821.95|830.05|820.95|831.2|822.1|830.05|820.95|8
1655336530000|2022-06-15 23:42:10|829.95|820.85|830.05|820.95|830.05|820.95|829.25|820.15|16
1655336540000|2022-06-15 23:42:20|829.95|820.85|829.97|820.87|830.05|820.95|829.2|820.1|12
1655336550000|2022-06-15 23:42:30|829.92|820.82|830.93|821.83|830.96|821.86|829.92|820.82|23
1655336560000|2022-06-15 23:42:40|830.87|821.77|831.05|821.95|832.05|822.95|830.87|821.77|14
1655336570000|2022-06-15 23:42:50|831.15|822.05|832.2|823.1|832.2|823.1|831.15|822.05|13
1655336580000|2022-06-15 23:43:00|832.3|823.2|832.05|822.95|832.3|823.2|832.05|822.95|5
1655336590000|2022-06-15 23:43:10|832.15|823.05|832.28|823.18|832.28|823.18|832.13|823.03|13
1655336600000|2022-06-15 23:43:20|832.23|823.13|832.15|823.05|832.4|823.3|832.13|823.03|11
1655336610000|2022-06-15 23:43:30|831.33|822.23|830.44|821.34|831.33|822.23|830.1|821|18
1655336620000|2022-06-15 23:43:40|830.55|821.45|830.23|821.13|831.06|821.96|830.22|821.12|22
1655336630000|2022-06-15 23:43:50|830.27|821.17|830.15|821.05|830.93|821.83|830.15|821.05|27
1655336640000|2022-06-15 23:44:00|830.2|821.1|831.05|821.95|831.47|822.37|830.05|820.95|17
1655336650000|2022-06-15 23:44:10|831.33|822.23|830.87|821.77|831.33|822.23|830.15|821.05|19
1655336660000|2022-06-15 23:44:20|830.88|821.78|831.05|821.95|831.1|822|830.88|821.78|14
1655336670000|2022-06-15 23:44:30|831.06|821.96|831.05|821.95|831.07|821.97|830.55|821.45|13
1655336680000|2022-06-15 23:44:40|830.33|821.23|831.05|821.95|831.05|821.95|830.33|821.23|11
1655336690000|2022-06-15 23:44:50|830.98|821.88|831.05|821.95|831.05|821.95|830.98|821.88|2
1655336700000|2022-06-15 23:45:00|831|821.9|833.15|824.05|833.41|824.31|831|821.9|21
1655336710000|2022-06-15 23:45:10|833.1|824|840.21|831.11|840.81|831.71|833.1|824|35
1655336720000|2022-06-15 23:45:20|840.25|831.15|844.7|835.6|844.9|835.8|840.25|831.15|30
1655336730000|2022-06-15 23:45:30|845.09|835.99|847.21|838.11|847.58|838.48|843.18|834.08|34
1655336740000|2022-06-15 23:45:40|847.05|837.95|852.5|843.4|852.97|843.87|846.98|837.88|37
1655336750000|2022-06-15 23:45:50|852.86|843.76|843|833.9|854.5|845.4|843|833.9|35
1655336760000|2022-06-15 23:46:00|844.11|835.01|844.32|835.22|845.78|836.68|842.05|832.95|37
1655336770000|2022-06-15 23:46:10|844.14|835.04|847.52|838.42|847.52|838.42|843.31|834.21|32
1655336780000|2022-06-15 23:46:20|847.38|838.28|851|841.9|852.7|843.6|847.15|838.05|31
1655336790000|2022-06-15 23:46:30|850.34|841.24|847.36|838.26|850.34|841.24|847.15|838.05|36
1655336800000|2022-06-15 23:46:40|847.81|838.71|852.74|843.64|852.93|843.83|847.81|838.71|36
1655336810000|2022-06-15 23:46:50|854|844.9|853.85|844.75|855.15|846.05|851.03|841.93|38
1655336820000|2022-06-15 23:47:00|854.05|844.95|852.5|843.4|854.58|845.48|850.5|841.4|36
1655336830000|2022-06-15 23:47:10|852.15|843.05|856.51|847.41|856.51|847.41|852.1|843|37
1655336840000|2022-06-15 23:47:20|856.65|847.55|859.35|850.25|859.35|850.25|856.63|847.53|36
1655336850000|2022-06-15 23:47:30|860.05|850.95|863.54|854.44|864.59|855.49|860.05|850.95|36
1655336860000|2022-06-15 23:47:40|864.2|855.1|868.75|859.65|868.75|859.65|864.05|854.95|23
1655336870000|2022-06-15 23:47:50|868.25|859.15|869.21|860.11|869.5|860.4|867.35|858.25|30
1655336880000|2022-06-15 23:48:00|868.13|859.03|862.82|853.72|868.15|859.05|858.55|849.45|33
1655336890000|2022-06-15 23:48:10|863.43|854.33|867.05|857.95|867.11|858.01|863.22|854.12|32
1655336900000|2022-06-15 23:48:20|867.3|858.2|875.05|865.95|875.3|866.2|867.3|858.2|31
1655336910000|2022-06-15 23:48:30|874.65|865.55|877.13|868.03|877.59|868.49|871.3|862.2|34
1655336920000|2022-06-15 23:48:40|876.67|867.57|874.05|864.95|876.67|867.57|871.05|861.95|36
1655336930000|2022-06-15 23:48:50|874.12|865.02|877.05|867.95|877.09|867.99|873.43|864.33|30
1655336940000|2022-06-15 23:49:00|877.55|868.45|878.03|868.93|878.45|869.35|877.22|868.12|26
1655336950000|2022-06-15 23:49:10|878.04|868.94|870.27|861.17|878.42|869.32|867.16|858.06|38
1655336960000|2022-06-15 23:49:20|871.05|861.95|874.33|865.23|877.45|868.35|870.85|861.75|35
1655336970000|2022-06-15 23:49:30|872.98|863.88|876.21|867.11|876.94|867.84|872.98|863.88|33
1655336980000|2022-06-15 23:49:40|876.17|867.07|877.77|868.67|881.14|872.04|876.17|867.07|35
1655336990000|2022-06-15 23:49:50|877.85|868.75|881.27|872.17|883.03|873.93|877.85|868.75|33
1655337000000|2022-06-15 23:50:00|881.18|872.08|874.69|865.59|881.35|872.25|874.69|865.59|36
1655337010000|2022-06-15 23:50:10|873.45|864.35|870.14|861.04|875.05|865.95|867.05|857.95|36
1655337020000|2022-06-15 23:50:20|870.87|861.77|869.55|860.45|871.05|861.95|867.2|858.1|33
1655337030000|2022-06-15 23:50:30|869.05|859.95|866.25|857.15|869.05|859.95|865.78|856.68|27
1655337040000|2022-06-15 23:50:40|865.75|856.65|865.9|856.8|865.9|856.8|864.19|855.09|25
1655337050000|2022-06-15 23:50:50|865.2|856.1|862.92|853.82|865.25|856.15|861.65|852.55|26
1655337060000|2022-06-15 23:51:00|863.09|853.99|862.52|853.42|865.05|855.95|862.28|853.18|24
1655337070000|2022-06-15 23:51:10|862.54|853.44|858.76|849.66|863.26|854.16|858.68|849.58|28
1655337080000|2022-06-15 23:51:20|858.2|849.1|860.05|850.95|861.64|852.54|858.05|848.95|19
1655337090000|2022-06-15 23:51:30|860.15|851.05|858.46|849.36|860.77|851.67|858.46|849.36|28
1655337100000|2022-06-15 23:51:40|858.65|849.55|859.7|850.6|859.82|850.72|857.91|848.81|25
1655337110000|2022-06-15 23:51:50|858.05|848.95|858.05|848.95|859.35|850.25|857.55|848.45|13
1655337120000|2022-06-15 23:52:00|858.5|849.4|857.6|848.5|858.5|849.4|857.05|847.95|13
1655337130000|2022-06-15 23:52:10|857.05|847.95|857.45|848.35|858.05|848.95|857.05|847.95|15
1655337140000|2022-06-15 23:52:20|857.55|848.45|855.58|846.48|858.05|848.95|855.58|846.48|22
1655337150000|2022-06-15 23:52:30|856.07|846.97|859.44|850.34|859.44|850.34|855.7|846.6|23
1655337160000|2022-06-15 23:52:40|859.77|850.67|858.95|849.85|860.08|850.98|858.95|849.85|26
1655337170000|2022-06-15 23:52:50|858.05|848.95|858.5|849.4|858.5|849.4|857.75|848.65|9
1655337180000|2022-06-15 23:53:00|858.05|848.95|859.41|850.31|859.45|850.35|858.05|848.95|18
1655337190000|2022-06-15 23:53:10|859.71|850.61|858.5|849.4|860|850.9|858.33|849.23|14
1655337200000|2022-06-15 23:53:20|858.6|849.5|859.08|849.98|859.15|850.05|858.05|848.95|16
1655337210000|2022-06-15 23:53:30|859.09|849.99|859.05|849.95|859.09|849.99|858.05|848.95|16
1655337220000|2022-06-15 23:53:40|858.95|849.85|859.05|849.95|859.05|849.95|858.05|848.95|10
1655337230000|2022-06-15 23:53:50|859|849.9|859.4|850.3|859.4|850.3|859|849.9|5
1655337240000|2022-06-15 23:54:00|859.6|850.5|858.21|849.11|859.6|850.5|858.21|849.11|18
1655337250000|2022-06-15 23:54:10|858.23|849.13|857.65|848.55|859.05|849.95|857.65|848.55|15
1655337260000|2022-06-15 23:54:20|858.05|848.95|857.05|847.95|858.4|849.3|857.05|847.95|5
1655337270000|2022-06-15 23:54:30|857.25|848.15|857.58|848.48|858.1|849|857.05|847.95|14
1655337280000|2022-06-15 23:54:40|857.1|848|856.05|846.95|857.13|848.03|856.05|846.95|21
1655337290000|2022-06-15 23:54:50|856.14|847.04|857.05|847.95|857.05|847.95|855.2|846.1|17
1655337300000|2022-06-15 23:55:00|857.1|848|856.25|847.15|857.1|848|856.22|847.12|15
1655337310000|2022-06-15 23:55:10|856.27|847.17|856.11|847.01|857.2|848.1|856.05|846.95|19
1655337320000|2022-06-15 23:55:20|856.08|846.98|856.05|846.95|856.3|847.2|855.6|846.5|17
1655337330000|2022-06-15 23:55:30|856.3|847.2|857.05|847.95|857.05|847.95|856.05|846.95|10
1655337340000|2022-06-15 23:55:40|857.3|848.2|855.75|846.65|857.3|848.2|855.23|846.13|21
1655337350000|2022-06-15 23:55:50|856.05|846.95|855.71|846.61|856.89|847.79|855.27|846.17|29
1655337360000|2022-06-15 23:56:00|855.21|846.11|855.05|845.95|856.05|846.95|855.01|845.91|17
1655337370000|2022-06-15 23:56:10|856.05|846.95|855.6|846.5|856.05|846.95|854.85|845.75|21
1655337380000|2022-06-15 23:56:20|855.64|846.54|856.05|846.95|856.05|846.95|855.64|846.54|9
1655337390000|2022-06-15 23:56:30|856|846.9|856.05|846.95|856.34|847.24|855.31|846.21|20
1655337400000|2022-06-15 23:56:40|855.99|846.89|855.05|845.95|856.06|846.96|855.05|845.95|11
1655337410000|2022-06-15 23:56:50|855.15|846.05|855.55|846.45|856.05|846.95|855.15|846.05|11
1655337420000|2022-06-15 23:57:00|855.56|846.46|855.17|846.07|856.06|846.96|855.05|845.95|14
1655337430000|2022-06-15 23:57:10|855.23|846.13|854.52|845.42|855.55|846.45|854.52|845.42|11
1655337440000|2022-06-15 23:57:20|854.6|845.5|854.65|845.55|854.65|845.55|854.45|845.35|5
1655337450000|2022-06-15 23:57:30|854.5|845.4|854.55|845.45|855.05|845.95|854.5|845.4|4
1655337460000|2022-06-15 23:57:40|854.05|844.95|853.38|844.28|854.4|845.3|853.23|844.13|24
1655337470000|2022-06-15 23:57:50|853.34|844.24|853.05|843.95|853.34|844.24|853.05|843.95|3
1655337480000|2022-06-15 23:58:00|853.25|844.15|854.05|844.95|854.15|845.05|852.48|843.38|17
1655337490000|2022-06-15 23:58:10|854.91|845.81|855.07|845.97|855.09|845.99|854.15|845.05|10
1655337500000|2022-06-15 23:58:20|854.28|845.18|853.05|843.95|854.28|845.18|853.02|843.92|28
1655337510000|2022-06-15 23:58:30|852.9|843.8|853.2|844.1|853.2|844.1|852.05|842.95|11
1655337520000|2022-06-15 23:58:40|853.38|844.28|852.95|843.85|853.38|844.28|852.24|843.14|22
1655337530000|2022-06-15 23:58:50|853.05|843.95|852.05|842.95|853.05|843.95|852.05|842.95|14
1655337540000|2022-06-15 23:59:00|852.5|843.4|853.55|844.45|854.05|844.95|852.48|843.38|15
1655337550000|2022-06-15 23:59:10|854.05|844.95|855.05|845.95|855.05|845.95|853.65|844.55|12
1655337560000|2022-06-15 23:59:20|855|845.9|855.19|846.09|856.3|847.2|855|845.9|22
1655337570000|2022-06-15 23:59:30|855.32|846.22|854.21|845.11|855.32|846.22|854.14|845.04|19
1655337580000|2022-06-15 23:59:40|854.25|845.15|854.6|845.5|854.6|845.5|854.19|845.09|14
1655337590000|2022-06-15 23:59:50|854.61|845.51|854.05|844.95|855.05|845.95|854.03|844.93|13
1655337600000|2022-06-16 00:00:00|854.45|845.35|854.05|844.95|854.45|845.35|854.05|844.95|5
1655337610000|2022-06-16 00:00:10|854.2|845.1|855.25|846.15|856.05|846.95|854.2|845.1|15
1655337620000|2022-06-16 00:00:20|855.6|846.5|855.75|846.65|857.05|847.95|855.6|846.5|24
1655337630000|2022-06-16 00:00:30|856.14|847.04|857.05|847.95|857.05|847.95|856.05|846.95|15
1655337640000|2022-06-16 00:00:40|857.1|848|856.05|846.95|857.1|848|856.05|846.95|19
1655337650000|2022-06-16 00:00:50|856.1|847|854.58|845.48|856.1|847|854.32|845.22|15
1655337660000|2022-06-16 00:01:00|854.32|845.22|853.05|843.95|854.59|845.49|853.05|843.95|14
1655337670000|2022-06-16 00:01:10|854.05|844.95|854.05|844.95|854.98|845.88|853.6|844.5|16
1655337680000|2022-06-16 00:01:20|854.43|845.33|855.05|845.95|855.05|845.95|854.43|845.33|8
1655337690000|2022-06-16 00:01:30|855|845.9|855.05|845.95|855.05|845.95|854.05|844.95|16
1655337700000|2022-06-16 00:01:40|854.55|845.45|855.05|845.95|855.05|845.95|854.05|844.95|8
1655337710000|2022-06-16 00:01:50|855.15|846.05|854.05|844.95|855.15|846.05|854.05|844.95|15
1655337720000|2022-06-16 00:02:00|855.05|845.95|855.85|846.75|855.85|846.75|854.7|845.6|15
1655337730000|2022-06-16 00:02:10|855.88|846.78|855.96|846.86|856.35|847.25|855.38|846.28|14
1655337740000|2022-06-16 00:02:20|855.94|846.84|857.02|847.92|857.1|848|855.94|846.84|24
1655337750000|2022-06-16 00:02:30|857.05|847.95|856.96|847.86|857.12|848.02|856.23|847.13|27
1655337760000|2022-06-16 00:02:40|857.05|847.95|857.75|848.65|857.83|848.73|856.32|847.22|13
1655337770000|2022-06-16 00:02:50|858.05|848.95|857.79|848.69|858.43|849.33|857.15|848.05|19
1655337780000|2022-06-16 00:03:00|857.05|847.95|858.05|848.95|858.05|848.95|857.03|847.93|21
1655337790000|2022-06-16 00:03:10|858.3|849.2|857.41|848.31|858.55|849.45|857.13|848.03|25
1655337800000|2022-06-16 00:03:20|857.23|848.13|858.69|849.59|859.11|850.01|857.23|848.13|32
1655337810000|2022-06-16 00:03:30|858.19|849.09|856.95|847.85|858.5|849.4|856.95|847.85|13
1655337820000|2022-06-16 00:03:40|857.05|847.95|858.05|848.95|858.05|848.95|857|847.9|10
1655337830000|2022-06-16 00:03:50|857.98|848.88|856.8|847.7|858.35|849.25|856.7|847.6|15
1655337840000|2022-06-16 00:04:00|857.05|847.95|857.05|847.95|857.05|847.95|856.55|847.45|9
1655337850000|2022-06-16 00:04:10|857|847.9|857.17|848.07|858.05|848.95|857|847.9|17
1655337860000|2022-06-16 00:04:20|857.51|848.41|857.46|848.36|858.25|849.15|857.2|848.1|16
1655337870000|2022-06-16 00:04:30|858.05|848.95|857.19|848.09|858.08|848.98|857.19|848.09|21
1655337880000|2022-06-16 00:04:40|857.28|848.18|858.05|848.95|858.06|848.96|857.25|848.15|7
1655337890000|2022-06-16 00:04:50|858.25|849.15|858.15|849.05|859.05|849.95|857.55|848.45|20
1655337900000|2022-06-16 00:05:00|858.12|849.02|858.05|848.95|858.5|849.4|857.05|847.95|7
1655337910000|2022-06-16 00:05:10|858.46|849.36|855.74|846.64|858.55|849.45|855.27|846.17|27
1655337920000|2022-06-16 00:05:20|855.27|846.17|855.05|845.95|855.38|846.28|854.05|844.95|22
1655337930000|2022-06-16 00:05:30|854.97|845.87|854.8|845.7|855.05|845.95|854.05|844.95|5
1655337940000|2022-06-16 00:05:40|854.05|844.95|855.05|845.95|855.05|845.95|854.05|844.95|7
1655337950000|2022-06-16 00:05:50|855.1|846|854.55|845.45|855.1|846|854.5|845.4|8
1655337960000|2022-06-16 00:06:00|855.05|845.95|854.05|844.95|855.05|845.95|853.05|843.95|11
1655337970000|2022-06-16 00:06:10|853.99|844.89|853.48|844.38|854.2|845.1|853.48|844.38|14
1655337980000|2022-06-16 00:06:20|853.49|844.39|854.05|844.95|854.05|844.95|853.33|844.23|13
1655337990000|2022-06-16 00:06:30|854.02|844.92|852.7|843.6|855.1|846|852.7|843.6|17
1655338000000|2022-06-16 00:06:40|853.05|843.95|851.05|841.95|853.05|843.95|851.05|841.95|16
1655338010000|2022-06-16 00:06:50|850.6|841.5|850.05|840.95|851.05|841.95|850.05|840.95|6
1655338020000|2022-06-16 00:07:00|849.9|840.8|849.05|839.95|850.05|840.95|849.05|839.95|8
1655338030000|2022-06-16 00:07:10|849.09|839.99|850.15|841.05|850.52|841.42|849.05|839.95|15
1655338040000|2022-06-16 00:07:20|850.3|841.2|851.85|842.75|852.05|842.95|850.3|841.2|9
1655338050000|2022-06-16 00:07:30|852.05|842.95|852.28|843.18|853.1|844|852.05|842.95|20
1655338060000|2022-06-16 00:07:40|852.23|843.13|852.05|842.95|852.23|843.13|852|842.9|8
1655338070000|2022-06-16 00:07:50|852.35|843.25|854.05|844.95|854.05|844.95|852.05|842.95|17
1655338080000|2022-06-16 00:08:00|853.05|843.95|855.05|845.95|855.05|845.95|852.85|843.75|16
1655338090000|2022-06-16 00:08:10|854.05|844.95|854.05|844.95|854.8|845.7|854.05|844.95|16
1655338100000|2022-06-16 00:08:20|854.15|845.05|854.51|845.41|855.05|845.95|854.05|844.95|12
1655338110000|2022-06-16 00:08:30|854.55|845.45|854.88|845.78|855.1|846|854.15|845.05|23
1655338120000|2022-06-16 00:08:40|854.76|845.66|855.07|845.97|855.8|846.7|854.23|845.13|25
1655338130000|2022-06-16 00:08:50|855.08|845.98|854.05|844.95|855.08|845.98|854.05|844.95|25
1655338140000|2022-06-16 00:09:00|854.2|845.1|854.05|844.95|854.6|845.5|854.05|844.95|7
1655338150000|2022-06-16 00:09:10|854.55|845.45|854.05|844.95|854.55|845.45|853.9|844.8|10
1655338160000|2022-06-16 00:09:20|854.3|845.2|854.05|844.95|854.3|845.2|854.05|844.95|4
1655338170000|2022-06-16 00:09:30|854.25|845.15|853.81|844.71|854.25|845.15|853.05|843.95|24
1655338180000|2022-06-16 00:09:40|853.78|844.68|853.05|843.95|854.4|845.3|852.9|843.8|18
1655338190000|2022-06-16 00:09:50|853.25|844.15|853.05|843.95|854.05|844.95|853|843.9|7
1655338200000|2022-06-16 00:10:00|852.8|843.7|851.55|842.45|852.8|843.7|851.12|842.02|19
1655338210000|2022-06-16 00:10:10|851.65|842.55|851.1|842|851.65|842.55|851.05|841.95|5
1655338220000|2022-06-16 00:10:20|851.05|841.95|851.05|841.95|851.05|841.95|850.9|841.8|5
1655338230000|2022-06-16 00:10:30|850.7|841.6|850.05|840.95|851.05|841.95|850.05|840.95|8
1655338240000|2022-06-16 00:10:40|850.2|841.1|853.05|843.95|853.05|843.95|850.2|841.1|17
1655338250000|2022-06-16 00:10:50|852.05|842.95|852.97|843.87|852.97|843.87|852.05|842.95|25
1655338260000|2022-06-16 00:11:00|852.99|843.89|853.25|844.15|853.8|844.7|852.96|843.86|20
1655338270000|2022-06-16 00:11:10|853.4|844.3|854.12|845.02|855.05|845.95|853.4|844.3|17
1655338280000|2022-06-16 00:11:20|854.23|845.13|853.38|844.28|854.23|845.13|853.38|844.28|16
1655338290000|2022-06-16 00:11:30|854.05|844.95|853.05|843.95|854.05|844.95|853.05|843.95|10
1655338300000|2022-06-16 00:11:40|853.15|844.05|854|844.9|855.05|845.95|853.15|844.05|20
1655338310000|2022-06-16 00:11:50|853.45|844.35|854.04|844.94|854.05|844.95|853.43|844.33|13
1655338320000|2022-06-16 00:12:00|854.05|844.95|854.05|844.95|854.09|844.99|853.53|844.43|13
1655338330000|2022-06-16 00:12:10|853.65|844.55|854.07|844.97|854.1|845|853.65|844.55|7
1655338340000|2022-06-16 00:12:20|854.05|844.95|854.2|845.1|854.2|845.1|853.95|844.85|7
1655338350000|2022-06-16 00:12:30|855.05|845.95|854.84|845.74|855.05|845.95|854.16|845.06|15
1655338360000|2022-06-16 00:12:40|854.75|845.65|853.88|844.78|855.01|845.91|853.88|844.78|24
1655338370000|2022-06-16 00:12:50|854.09|844.99|854.09|844.99|854.1|845|853.97|844.87|13
1655338380000|2022-06-16 00:13:00|854.1|845|853.38|844.28|854.1|845|853.37|844.27|17
1655338390000|2022-06-16 00:13:10|853.27|844.17|852.86|843.76|853.27|844.17|852|842.9|27
1655338400000|2022-06-16 00:13:20|852.5|843.4|852.55|843.45|852.55|843.45|852.05|842.95|6
1655338410000|2022-06-16 00:13:30|852.85|843.75|853.2|844.1|853.2|844.1|852.8|843.7|4
1655338420000|2022-06-16 00:13:40|852.9|843.8|853.05|843.95|853.93|844.83|852.9|843.8|13
1655338430000|2022-06-16 00:13:50|853.09|843.99|853.12|844.02|853.6|844.5|853.05|843.95|7
1655338440000|2022-06-16 00:14:00|853.09|843.99|853.05|843.95|853.09|843.99|852.85|843.75|5
1655338450000|2022-06-16 00:14:10|852.55|843.45|852.05|842.95|852.55|843.45|851.36|842.26|21
1655338460000|2022-06-16 00:14:20|851.99|842.89|852.05|842.95|852.05|842.95|851.99|842.89|4
1655338470000|2022-06-16 00:14:30|852.01|842.91|851.21|842.11|852.05|842.95|850.5|841.4|17
1655338480000|2022-06-16 00:14:40|850.5|841.4|849.45|840.35|850.52|841.42|849.05|839.95|21
1655338490000|2022-06-16 00:14:50|849.5|840.4|849.05|839.95|850.05|840.95|849.05|839.95|19
1655338500000|2022-06-16 00:15:00|849.4|840.3|850.05|840.95|850.05|840.95|849.05|839.95|10
1655338510000|2022-06-16 00:15:10|849.45|840.35|850.05|840.95|850.35|841.25|849.45|840.35|14
1655338520000|2022-06-16 00:15:20|850.15|841.05|849.72|840.62|850.6|841.5|849.55|840.45|14
1655338530000|2022-06-16 00:15:30|849.22|840.12|852.2|843.1|852.2|843.1|849.22|840.12|24
1655338540000|2022-06-16 00:15:40|852.05|842.95|853.05|843.95|853.05|843.95|852.05|842.95|11
1655338550000|2022-06-16 00:15:50|852.55|843.45|852.14|843.04|853.08|843.98|852.14|843.04|12
1655338560000|2022-06-16 00:16:00|852.19|843.09|854.28|845.18|855.08|845.98|852.19|843.09|21
1655338570000|2022-06-16 00:16:10|854.23|845.13|855.05|845.95|855.05|845.95|854.18|845.08|10
1655338580000|2022-06-16 00:16:20|854.6|845.5|855.05|845.95|855.05|845.95|854.6|845.5|5
1655338590000|2022-06-16 00:16:30|854.8|845.7|853.88|844.78|855.09|845.99|852.85|843.75|17
1655338600000|2022-06-16 00:16:40|853.8|844.7|853.05|843.95|853.8|844.7|853.05|843.95|4
1655338610000|2022-06-16 00:16:50|853.25|844.15|852|842.9|853.25|844.15|852|842.9|7
1655338620000|2022-06-16 00:17:00|851.79|842.69|851.05|841.95|851.79|842.69|850.9|841.8|6
1655338630000|2022-06-16 00:17:10|851.35|842.25|850.05|840.95|851.4|842.3|849.75|840.65|13
1655338640000|2022-06-16 00:17:20|849.7|840.6|849.6|840.5|850.05|840.95|849.6|840.5|4
1655338650000|2022-06-16 00:17:30|850.05|840.95|850.1|841|850.1|841|849.15|840.05|14
1655338660000|2022-06-16 00:17:40|850.25|841.15|850.12|841.02|851.05|841.95|850.05|840.95|16
1655338670000|2022-06-16 00:17:50|849.7|840.6|849.05|839.95|849.7|840.6|848.05|838.95|16
1655338680000|2022-06-16 00:18:00|848.8|839.7|849.12|840.02|849.12|840.02|848.4|839.3|15
1655338690000|2022-06-16 00:18:10|849.05|839.95|850.05|840.95|850.05|840.95|849.05|839.95|5
1655338700000|2022-06-16 00:18:20|849.82|840.72|849.65|840.55|850.05|840.95|849.55|840.45|6
1655338710000|2022-06-16 00:18:30|849.05|839.95|850.65|841.55|851.77|842.67|849.05|839.95|21
1655338720000|2022-06-16 00:18:40|850.21|841.11|849.05|839.95|850.21|841.11|849.05|839.95|11
1655338730000|2022-06-16 00:18:50|848.05|838.95|848.6|839.5|848.65|839.55|848.05|838.95|14
1655338740000|2022-06-16 00:19:00|848.74|839.64|849.38|840.28|849.38|840.28|848.6|839.5|12
1655338750000|2022-06-16 00:19:10|849.39|840.29|849.15|840.05|850.05|840.95|849.15|840.05|22
1655338760000|2022-06-16 00:19:20|849.16|840.06|849.45|840.35|849.51|840.41|849.05|839.95|18
1655338770000|2022-06-16 00:19:30|849.7|840.6|849.05|839.95|849.7|840.6|848.5|839.4|7
1655338780000|2022-06-16 00:19:40|848.3|839.2|847.05|837.95|848.3|839.2|847.05|837.95|8
1655338790000|2022-06-16 00:19:50|846.75|837.65|848.1|839|848.1|839|846.75|837.65|19
1655338800000|2022-06-16 00:20:00|848.05|838.95|847.81|838.71|848.08|838.98|847.71|838.61|12
1655338810000|2022-06-16 00:20:10|847.61|838.51|848.8|839.7|848.8|839.7|847.05|837.95|22
1655338820000|2022-06-16 00:20:20|848.55|839.45|848.55|839.45|849.05|839.95|848.46|839.36|10
1655338830000|2022-06-16 00:20:30|848.46|839.36|849.05|839.95|849.05|839.95|848.33|839.23|15
1655338840000|2022-06-16 00:20:40|848.98|839.88|850.53|841.43|850.65|841.55|848.98|839.88|26
1655338850000|2022-06-16 00:20:50|850.95|841.85|851.06|841.96|851.92|842.82|850.82|841.72|14
1655338860000|2022-06-16 00:21:00|851.07|841.97|850.65|841.55|851.1|842|850.09|840.99|18
1655338870000|2022-06-16 00:21:10|850.05|840.95|851.05|841.95|851.05|841.95|850.03|840.93|14
1655338880000|2022-06-16 00:21:20|850.92|841.82|851|841.9|851.05|841.95|850.7|841.6|9
1655338890000|2022-06-16 00:21:30|850.85|841.75|851.45|842.35|851.96|842.86|850.85|841.75|9
1655338900000|2022-06-16 00:21:40|851.85|842.75|851.15|842.05|851.85|842.75|851.05|841.95|9
1655338910000|2022-06-16 00:21:50|851.14|842.04|850.05|840.95|851.2|842.1|849.9|840.8|16
1655338920000|2022-06-16 00:22:00|850.03|840.93|851.05|841.95|851.55|842.45|850.03|840.93|23
1655338930000|2022-06-16 00:22:10|851.55|842.45|851.05|841.95|851.55|842.45|850.8|841.7|12
1655338940000|2022-06-16 00:22:20|851|841.9|851.01|841.91|851.55|842.45|851|841.9|16
1655338950000|2022-06-16 00:22:30|851|841.9|849.85|840.75|851|841.9|849.85|840.75|12
1655338960000|2022-06-16 00:22:40|849.8|840.7|850.13|841.03|851.05|841.95|849.8|840.7|17
1655338970000|2022-06-16 00:22:50|850.09|840.99|850.05|840.95|850.13|841.03|849.05|839.95|19
1655338980000|2022-06-16 00:23:00|849.97|840.87|850.4|841.3|850.85|841.75|849.95|840.85|16
1655338990000|2022-06-16 00:23:10|850.5|841.4|850.2|841.1|850.7|841.6|850.11|841.01|11
1655339000000|2022-06-16 00:23:20|850.25|841.15|851.08|841.98|851.08|841.98|850.25|841.15|19
1655339010000|2022-06-16 00:23:30|850.5|841.4|849.12|840.02|850.51|841.41|849.12|840.02|13
1655339020000|2022-06-16 00:23:40|849.06|839.96|849.05|839.95|849.06|839.96|848.13|839.03|16
1655339030000|2022-06-16 00:23:50|848.96|839.86|849.88|840.78|850.05|840.95|848.9|839.8|16
1655339040000|2022-06-16 00:24:00|849.95|840.85|849.54|840.44|850.06|840.96|849.17|840.07|12
1655339050000|2022-06-16 00:24:10|849.56|840.46|849.33|840.23|850.21|841.11|849.33|840.23|18
1655339060000|2022-06-16 00:24:20|848.75|839.65|848.58|839.48|849.05|839.95|848.05|838.95|9
1655339070000|2022-06-16 00:24:30|848.6|839.5|847.31|838.21|849.05|839.95|847.31|838.21|19
1655339080000|2022-06-16 00:24:40|847.18|838.08|848.06|838.96|848.11|839.01|847.05|837.95|21
1655339090000|2022-06-16 00:24:50|848.07|838.97|847.05|837.95|848.08|838.98|847.05|837.95|16
1655339100000|2022-06-16 00:25:00|847.3|838.2|848.11|839.01|849.57|840.47|847.3|838.2|27
1655339110000|2022-06-16 00:25:10|847.95|838.85|848.05|838.95|848.05|838.95|847.95|838.85|2
1655339120000|2022-06-16 00:25:20|848.07|838.97|848.08|838.98|848.08|838.98|848.07|838.97|2
1655339130000|2022-06-16 00:25:30|847.99|838.89|847.75|838.65|848.08|838.98|847.45|838.35|12
1655339140000|2022-06-16 00:25:40|848.05|838.95|848.05|838.95|848.05|838.95|847.05|837.95|10
1655339150000|2022-06-16 00:25:50|847.7|838.6|848.1|839|848.16|839.06|847.7|838.6|5
1655339160000|2022-06-16 00:26:00|848.45|839.35|848.45|839.35|848.9|839.8|848.45|839.35|11
1655339170000|2022-06-16 00:26:10|848.75|839.65|848.05|838.95|848.75|839.65|848.05|838.95|7
1655339180000|2022-06-16 00:26:20|848.09|838.99|848.05|838.95|848.09|838.99|848.05|838.95|2
1655339190000|2022-06-16 00:26:30|847.95|838.85|847.55|838.45|848.07|838.97|847.35|838.25|9
1655339200000|2022-06-16 00:26:40|847.45|838.35|847.3|838.2|847.55|838.45|847.23|838.13|9
1655339210000|2022-06-16 00:26:50|847.25|838.15|847.65|838.55|847.74|838.64|846.75|837.65|21
1655339220000|2022-06-16 00:27:00|847.05|837.95|848.05|838.95|848.05|838.95|847.05|837.95|15
1655339230000|2022-06-16 00:27:10|847.7|838.6|848.05|838.95|848.05|838.95|847.14|838.04|11
1655339240000|2022-06-16 00:27:20|848.02|838.92|847.55|838.45|848.05|838.95|847.18|838.08|12
1655339250000|2022-06-16 00:27:30|847.18|838.08|847.2|838.1|847.55|838.45|847.05|837.95|6
1655339260000|2022-06-16 00:27:40|847.15|838.05|847.75|838.65|848.05|838.95|847.15|838.05|6
1655339270000|2022-06-16 00:27:50|848.05|838.95|847.2|838.1|848.15|839.05|847.2|838.1|10
1655339280000|2022-06-16 00:28:00|847.55|838.45|847.99|838.89|848.05|838.95|847.55|838.45|4
1655339290000|2022-06-16 00:28:10|848.08|838.98|848|838.9|848.17|839.07|848|838.9|8
1655339300000|2022-06-16 00:28:20|848.05|838.95|847.24|838.14|848.05|838.95|847.16|838.06|6
1655339310000|2022-06-16 00:28:30|847.17|838.07|847.05|837.95|847.21|838.11|847.02|837.92|11
1655339320000|2022-06-16 00:28:40|846.85|837.75|847.05|837.95|847.05|837.95|846.85|837.75|2
1655339340000|2022-06-16 00:29:00|846.75|837.65|847.25|838.15|847.25|838.15|846.7|837.6|4
1655339350000|2022-06-16 00:29:10|847.05|837.95|847.54|838.44|847.93|838.83|847.05|837.95|13
1655339360000|2022-06-16 00:29:20|847.23|838.13|847.6|838.5|847.6|838.5|847.23|838.13|7
1655339370000|2022-06-16 00:29:30|848.05|838.95|848.05|838.95|848.05|838.95|847.9|838.8|3
1655339390000|2022-06-16 00:29:50|848.07|838.97|847.5|838.4|848.07|838.97|847.47|838.37|4
1655339400000|2022-06-16 00:30:00|847.2|838.1|848.37|839.27|848.91|839.81|847.05|837.95|20
1655339410000|2022-06-16 00:30:10|848.55|839.45|848.55|839.45|848.87|839.77|848.14|839.04|16
1655339420000|2022-06-16 00:30:20|848.85|839.75|849.62|840.52|849.63|840.53|848.75|839.65|12
1655339430000|2022-06-16 00:30:30|849.52|840.42|848.95|839.85|849.57|840.47|848.95|839.85|10
1655339440000|2022-06-16 00:30:40|848.85|839.75|849.05|839.95|849.2|840.1|848.85|839.75|8
1655339450000|2022-06-16 00:30:50|848.95|839.85|848.6|839.5|848.95|839.85|848.55|839.45|7
1655339460000|2022-06-16 00:31:00|848.35|839.25|848.45|839.35|848.55|839.45|847.85|838.75|15
1655339470000|2022-06-16 00:31:10|848.6|839.5|850.05|840.95|850.05|840.95|848.6|839.5|29
1655339480000|2022-06-16 00:31:20|849.85|840.75|849.06|839.96|850.07|840.97|848.96|839.86|11
1655339490000|2022-06-16 00:31:30|849.08|839.98|848.05|838.95|849.08|839.98|848.05|838.95|5
1655339500000|2022-06-16 00:31:40|848.3|839.2|848.3|839.2|849.05|839.95|848.05|838.95|9
1655339510000|2022-06-16 00:31:50|848.05|838.95|848.05|838.95|848.05|838.95|848|838.9|3
1655339520000|2022-06-16 00:32:00|848.02|838.92|849.05|839.95|849.05|839.95|848.01|838.91|15
1655339530000|2022-06-16 00:32:10|848.94|839.84|849.05|839.95|849.05|839.95|848.65|839.55|3
1655339540000|2022-06-16 00:32:20|849|839.9|848.55|839.45|849|839.9|848.19|839.09|15
1655339550000|2022-06-16 00:32:30|848.65|839.55|848.35|839.25|850.1|841|848.17|839.07|20
1655339560000|2022-06-16 00:32:40|848.36|839.26|849.14|840.04|849.15|840.05|848.36|839.26|6
1655339570000|2022-06-16 00:32:50|849.12|840.02|849.81|840.71|849.82|840.72|849.05|839.95|17
1655339580000|2022-06-16 00:33:00|849.96|840.86|847.92|838.82|849.97|840.87|847.6|838.5|27
1655339590000|2022-06-16 00:33:10|847.4|838.3|848.01|838.91|848.01|838.91|847.05|837.95|9
1655339600000|2022-06-16 00:33:20|848|838.9|847.86|838.76|848|838.9|846.14|837.04|15
1655339610000|2022-06-16 00:33:30|847.85|838.75|847.2|838.1|848.6|839.5|847.12|838.02|24
1655339620000|2022-06-16 00:33:40|847.3|838.2|847.94|838.84|848.05|838.95|847.14|838.04|18
1655339630000|2022-06-16 00:33:50|847.7|838.6|847.16|838.06|848.57|839.47|847|837.9|13
1655339640000|2022-06-16 00:34:00|847.15|838.05|847.67|838.57|847.93|838.83|846.64|837.54|25
1655339650000|2022-06-16 00:34:10|848.15|839.05|847.11|838.01|848.15|839.05|847.09|837.99|13
1655339660000|2022-06-16 00:34:20|847.12|838.02|846.85|837.75|847.12|838.02|846.82|837.72|4
1655339670000|2022-06-16 00:34:30|847.05|837.95|845.05|835.95|847.1|838|844.95|835.85|15
1655339680000|2022-06-16 00:34:40|845.08|835.98|844.43|835.33|845.08|835.98|843.65|834.55|14
1655339690000|2022-06-16 00:34:50|844.33|835.23|844.05|834.95|845.05|835.95|844.05|834.95|5
1655339700000|2022-06-16 00:35:00|844.4|835.3|845.05|835.95|845.05|835.95|844.4|835.3|12
1655339710000|2022-06-16 00:35:10|844.94|835.84|846.05|836.95|846.06|836.96|844.9|835.8|16
1655339720000|2022-06-16 00:35:20|846.55|837.45|846.9|837.8|846.9|837.8|846.32|837.22|8
1655339730000|2022-06-16 00:35:30|846.8|837.7|848.41|839.31|848.41|839.31|846.8|837.7|16
1655339740000|2022-06-16 00:35:40|848.36|839.26|849.05|839.95|849.05|839.95|848.18|839.08|24
1655339750000|2022-06-16 00:35:50|848.9|839.8|848.32|839.22|848.9|839.8|848.32|839.22|4
1655339760000|2022-06-16 00:36:00|847.95|838.85|848.05|838.95|848.05|838.95|847.95|838.85|2
1655339770000|2022-06-16 00:36:10|848.2|839.1|848.05|838.95|848.2|839.1|848.05|838.95|2
1655339780000|2022-06-16 00:36:20|848.35|839.25|848.75|839.65|848.75|839.65|848.35|839.25|6
1655339790000|2022-06-16 00:36:30|848.66|839.56|848.78|839.68|849.14|840.04|848|838.9|13
1655339800000|2022-06-16 00:36:40|848.88|839.78|849.05|839.95|849.4|840.3|848.88|839.78|18
1655339810000|2022-06-16 00:36:50|849.45|840.35|848.9|839.8|849.9|840.8|848.9|839.8|12
1655339820000|2022-06-16 00:37:00|849.05|839.95|849.12|840.02|849.35|840.25|849.05|839.95|11
1655339830000|2022-06-16 00:37:10|849.09|839.99|849.17|840.07|849.84|840.74|849.05|839.95|23
1655339840000|2022-06-16 00:37:20|849.16|840.06|849.23|840.13|849.81|840.71|849.15|840.05|20
1655339850000|2022-06-16 00:37:30|849.69|840.59|849.05|839.95|849.84|840.74|849.05|839.95|11
1655339860000|2022-06-16 00:37:40|849.13|840.03|849.12|840.02|849.4|840.3|849.12|840.02|10
1655339870000|2022-06-16 00:37:50|849.11|840.01|848.35|839.25|849.25|840.15|848.05|838.95|22
1655339880000|2022-06-16 00:38:00|848.36|839.26|848.17|839.07|848.55|839.45|848.05|838.95|10
1655339890000|2022-06-16 00:38:10|848.14|839.04|847.05|837.95|848.2|839.1|846.85|837.75|20
1655339900000|2022-06-16 00:38:20|847|837.9|847.05|837.95|847.4|838.3|846.95|837.85|5
1655339910000|2022-06-16 00:38:30|847.55|838.45|847.05|837.95|847.55|838.45|847|837.9|6
1655339920000|2022-06-16 00:38:40|847.55|838.45|847.25|838.15|847.59|838.49|847.05|837.95|4
1655339930000|2022-06-16 00:38:50|847.05|837.95|847.05|837.95|847.05|837.95|846.9|837.8|3
1655339940000|2022-06-16 00:39:00|847.15|838.05|847.05|837.95|847.15|838.05|847.05|837.95|2
1655339950000|2022-06-16 00:39:10|846.75|837.65|847.05|837.95|847.05|837.95|846.75|837.65|4
1655339970000|2022-06-16 00:39:30|846.5|837.4|844.23|835.13|846.5|837.4|844.23|835.13|19
1655339980000|2022-06-16 00:39:40|844.2|835.1|843.61|834.51|844.23|835.13|843.22|834.12|19
1655339990000|2022-06-16 00:39:50|843.56|834.46|843.55|834.45|843.9|834.8|843.05|833.95|8
1655340000000|2022-06-16 00:40:00|843.75|834.65|844.05|834.95|844.05|834.95|843.05|833.95|12
1655340010000|2022-06-16 00:40:10|843.05|833.95|843.05|833.95|843.05|833.95|843.05|833.95|1
1655340020000|2022-06-16 00:40:20|843.1|834|844.05|834.95|844.05|834.95|843|833.9|7
1655340030000|2022-06-16 00:40:30|843.05|833.95|843.05|833.95|843.3|834.2|843.05|833.95|3
1655340040000|2022-06-16 00:40:40|843.4|834.3|843.55|834.45|844.05|834.95|843.3|834.2|12
1655340050000|2022-06-16 00:40:50|843.5|834.4|843.55|834.45|843.55|834.45|843.05|833.95|9
1655340060000|2022-06-16 00:41:00|843.5|834.4|843.05|833.95|843.55|834.45|843.05|833.95|6
1655340070000|2022-06-16 00:41:10|843.25|834.15|843.05|833.95|843.5|834.4|843.05|833.95|7
1655340090000|2022-06-16 00:41:30|843.3|834.2|843.85|834.75|843.85|834.75|843.3|834.2|2
1655340100000|2022-06-16 00:41:40|844.05|834.95|842.24|833.14|844.05|834.95|842.24|833.14|11
1655340110000|2022-06-16 00:41:50|842.31|833.21|842.05|832.95|842.47|833.37|842.05|832.95|9
1655340120000|2022-06-16 00:42:00|842.1|833|842.05|832.95|842.1|833|841.85|832.75|5
1655340130000|2022-06-16 00:42:10|841.7|832.6|841.51|832.41|841.7|832.6|841.14|832.04|10
1655340140000|2022-06-16 00:42:20|841.4|832.3|841.11|832.01|841.9|832.8|841.05|831.95|9
1655340150000|2022-06-16 00:42:30|841.13|832.03|839.22|830.12|841.13|832.03|838.67|829.57|21
1655340160000|2022-06-16 00:42:40|838.6|829.5|840.09|830.99|840.53|831.43|838.6|829.5|22
1655340170000|2022-06-16 00:42:50|839.91|830.81|840.26|831.16|840.26|831.16|839.7|830.6|15
1655340180000|2022-06-16 00:43:00|840.27|831.17|840.65|831.55|840.65|831.55|840.1|831|6
1655340190000|2022-06-16 00:43:10|840.45|831.35|840.65|831.55|840.65|831.55|840.45|831.35|2
1655340200000|2022-06-16 00:43:20|840.34|831.24|840.5|831.4|840.5|831.4|840.3|831.2|3
1655340210000|2022-06-16 00:43:30|840.46|831.36|840.05|830.95|840.51|831.41|840.05|830.95|5
1655340220000|2022-06-16 00:43:40|840.86|831.76|840.55|831.45|840.9|831.8|840.4|831.3|4
1655340230000|2022-06-16 00:43:50|841.05|831.95|840.65|831.55|842.05|832.95|840.5|831.4|21
1655340240000|2022-06-16 00:44:00|840.8|831.7|840.05|830.95|840.8|831.7|840.05|830.95|6
1655340250000|2022-06-16 00:44:10|839.85|830.75|840.05|830.95|840.05|830.95|839.85|830.75|2
1655340260000|2022-06-16 00:44:20|839.8|830.7|840.45|831.35|840.45|831.35|839.8|830.7|15
1655340270000|2022-06-16 00:44:30|840.4|831.3|840.05|830.95|840.85|831.75|840.05|830.95|15
1655340280000|2022-06-16 00:44:40|839.96|830.86|840.7|831.6|840.89|831.79|839.8|830.7|18
1655340290000|2022-06-16 00:44:50|840.75|831.65|841.03|831.93|841.64|832.54|840.75|831.65|7
1655340300000|2022-06-16 00:45:00|841.06|831.96|841.82|832.72|842.05|832.95|841.06|831.96|14
1655340310000|2022-06-16 00:45:10|841.85|832.75|841.55|832.45|842.96|833.86|841.21|832.11|24
1655340320000|2022-06-16 00:45:20|841.5|832.4|841.15|832.05|841.63|832.53|841.15|832.05|6
1655340330000|2022-06-16 00:45:30|840.95|831.85|841.05|831.95|841.86|832.76|840.95|831.85|11
1655340340000|2022-06-16 00:45:40|841.2|832.1|841.51|832.41|841.51|832.41|841.05|831.95|3
1655340350000|2022-06-16 00:45:50|841.5|832.4|841.6|832.5|841.6|832.5|841.45|832.35|4
1655340360000|2022-06-16 00:46:00|841.68|832.58|841.12|832.02|841.7|832.6|841.12|832.02|5
1655340370000|2022-06-16 00:46:10|841.11|832.01|841.05|831.95|841.15|832.05|841.05|831.95|7
1655340380000|2022-06-16 00:46:20|841.75|832.65|841.05|831.95|841.76|832.66|841.05|831.95|7
1655340390000|2022-06-16 00:46:30|841.75|832.65|841.15|832.05|841.75|832.65|841.15|832.05|9
1655340400000|2022-06-16 00:46:40|841.18|832.08|842.05|832.95|842.05|832.95|840.95|831.85|12
1655340410000|2022-06-16 00:46:50|842.01|832.91|841.55|832.45|842.08|832.98|841.55|832.45|6
1655340420000|2022-06-16 00:47:00|841.65|832.55|841.1|832|841.65|832.55|841.1|832|8
1655340430000|2022-06-16 00:47:10|840.95|831.85|841.05|831.95|841.07|831.97|840.5|831.4|6
1655340440000|2022-06-16 00:47:20|840.45|831.35|840.1|831|840.47|831.37|840.1|831|7
1655340460000|2022-06-16 00:47:40|840.14|831.04|840.71|831.61|840.71|831.61|840.1|831|4
1655340470000|2022-06-16 00:47:50|840.76|831.66|840.9|831.8|840.9|831.8|840.05|830.95|5
1655340480000|2022-06-16 00:48:00|840.4|831.3|840.55|831.45|840.55|831.45|840.05|830.95|3
1655340490000|2022-06-16 00:48:10|840.57|831.47|840.6|831.5|840.81|831.71|840.05|830.95|14
1655340500000|2022-06-16 00:48:20|840.51|831.41|840.09|830.99|840.7|831.6|840.05|830.95|9
1655340510000|2022-06-16 00:48:30|839.6|830.5|839.04|829.94|839.7|830.6|839.04|829.94|7
1655340520000|2022-06-16 00:48:40|839.05|829.95|838.75|829.65|839.05|829.95|838.75|829.65|2
1655340530000|2022-06-16 00:48:50|839.05|829.95|840.05|830.95|840.05|830.95|839|829.9|10
1655340540000|2022-06-16 00:49:00|840|830.9|839.75|830.65|840.05|830.95|839.55|830.45|5
1655340550000|2022-06-16 00:49:10|839.6|830.5|839.05|829.95|839.6|830.5|839.05|829.95|7
1655340560000|2022-06-16 00:49:20|838.05|828.95|839.05|829.95|839.05|829.95|838.05|828.95|6
1655340570000|2022-06-16 00:49:30|838.93|829.83|839.05|829.95|839.05|829.95|838.93|829.83|4
1655340580000|2022-06-16 00:49:40|838.9|829.8|839.05|829.95|839.05|829.95|838.8|829.7|3
1655340590000|2022-06-16 00:49:50|838.65|829.55|837.3|828.2|838.7|829.6|837.3|828.2|15
1655340600000|2022-06-16 00:50:00|837.13|828.03|837.7|828.6|838.24|829.14|837.05|827.95|23
1655340610000|2022-06-16 00:50:10|837.75|828.65|839.1|830|839.67|830.57|837.75|828.65|18
1655340620000|2022-06-16 00:50:20|839.11|830.01|840.05|830.95|840.1|831|838.6|829.5|18
1655340630000|2022-06-16 00:50:30|839.95|830.85|840.05|830.95|840.2|831.1|839.95|830.85|4
1655340640000|2022-06-16 00:50:40|840.27|831.17|840.06|830.96|840.27|831.17|840.05|830.95|9
1655340650000|2022-06-16 00:50:50|840.07|830.97|839.8|830.7|840.1|831|839.8|830.7|9
1655340660000|2022-06-16 00:51:00|840.05|830.95|840.05|830.95|840.82|831.72|840.05|830.95|8
1655340670000|2022-06-16 00:51:10|840.86|831.76|840.09|830.99|840.86|831.76|840.05|830.95|12
1655340680000|2022-06-16 00:51:20|840.13|831.03|840.09|830.99|840.4|831.3|840.05|830.95|10
1655340690000|2022-06-16 00:51:30|840.13|831.03|840.1|831|840.13|831.03|840.07|830.97|20
1655340700000|2022-06-16 00:51:40|840.09|830.99|840.05|830.95|840.1|831|839.5|830.4|7
1655340710000|2022-06-16 00:51:50|839.92|830.82|840.05|830.95|840.12|831.02|839.92|830.82|10
1655340720000|2022-06-16 00:52:00|839.95|830.85|840.85|831.75|840.85|831.75|839.95|830.85|10
1655340730000|2022-06-16 00:52:10|840.05|830.95|840.55|831.45|840.55|831.45|840.05|830.95|4
1655340740000|2022-06-16 00:52:20|840.39|831.29|840.25|831.15|840.6|831.5|840.25|831.15|6
1655340750000|2022-06-16 00:52:30|840.45|831.35|840.05|830.95|840.45|831.35|840|830.9|5
1655340760000|2022-06-16 00:52:40|839.7|830.6|839.05|829.95|839.75|830.65|838.9|829.8|16
1655340770000|2022-06-16 00:52:50|838.97|829.87|839.05|829.95|839.5|830.4|838.9|829.8|15
1655340780000|2022-06-16 00:53:00|839.1|830|839.4|830.3|839.4|830.3|839.05|829.95|4
1655340790000|2022-06-16 00:53:10|839.05|829.95|839.55|830.45|839.55|830.45|839.05|829.95|3
1655340800000|2022-06-16 00:53:20|839.4|830.3|839.05|829.95|839.55|830.45|838.9|829.8|18
1655340810000|2022-06-16 00:53:30|839.01|829.91|837.06|827.96|839.8|830.7|837.05|827.95|19
1655340820000|2022-06-16 00:53:40|837.1|828|837.05|827.95|837.15|828.05|836.43|827.33|13
1655340830000|2022-06-16 00:53:50|836.6|827.5|836.6|827.5|836.6|827.5|836.6|827.5|1
1655340840000|2022-06-16 00:54:00|837.05|827.95|837.05|827.95|837.05|827.95|836.6|827.5|5
1655340850000|2022-06-16 00:54:10|836.95|827.85|837.05|827.95|837.05|827.95|836.8|827.7|4
1655340860000|2022-06-16 00:54:20|837.8|828.7|837.9|828.8|837.9|828.8|837.2|828.1|4
1655340870000|2022-06-16 00:54:30|838.05|828.95|837.05|827.95|838.05|828.95|836.45|827.35|7
1655340880000|2022-06-16 00:54:40|837|827.9|836.08|826.98|837|827.9|836.01|826.91|11
1655340890000|2022-06-16 00:54:50|835.4|826.3|835.45|826.35|835.55|826.45|835.2|826.1|7
1655340900000|2022-06-16 00:55:00|835.05|825.95|835.4|826.3|835.76|826.66|834.95|825.85|13
1655340910000|2022-06-16 00:55:10|835.65|826.55|836.05|826.95|836.05|826.95|835.65|826.55|4
1655340920000|2022-06-16 00:55:20|835.6|826.5|835.6|826.5|835.6|826.5|835.6|826.5|1
1655340930000|2022-06-16 00:55:30|835.55|826.45|836.05|826.95|836.05|826.95|835.55|826.45|3
1655340940000|2022-06-16 00:55:40|835.7|826.6|835.6|826.5|836.05|826.95|835.5|826.4|4
1655340960000|2022-06-16 00:56:00|835.57|826.47|836.05|826.95|836.27|827.17|835.55|826.45|7
1655340970000|2022-06-16 00:56:10|835.65|826.55|836.3|827.2|836.3|827.2|835.65|826.55|5
1655340980000|2022-06-16 00:56:20|836.05|826.95|836.5|827.4|836.55|827.45|836.05|826.95|6
1655340990000|2022-06-16 00:56:30|836.51|827.41|836.09|826.99|836.55|827.45|836.05|826.95|12
1655341000000|2022-06-16 00:56:40|836.1|827|836.05|826.95|836.1|827|835.55|826.45|13
1655341010000|2022-06-16 00:56:50|836.02|826.92|836.02|826.92|836.02|826.92|836.02|826.92|1
1655341020000|2022-06-16 00:57:00|836.05|826.95|836.48|827.38|837.02|827.92|836.05|826.95|8
1655341030000|2022-06-16 00:57:10|836.39|827.29|836.09|826.99|836.63|827.53|836.05|826.95|14
1655341040000|2022-06-16 00:57:20|836.08|826.98|836.11|827.01|836.46|827.36|835.6|826.5|26
1655341050000|2022-06-16 00:57:30|836.12|827.02|836.05|826.95|836.12|827.02|835.75|826.65|8
1655341060000|2022-06-16 00:57:40|836.1|827|836.05|826.95|836.46|827.36|836.05|826.95|12
1655341070000|2022-06-16 00:57:50|835.85|826.75|836.05|826.95|836.05|826.95|835.05|825.95|10
1655341080000|2022-06-16 00:58:00|836|826.9|836.05|826.95|836.2|827.1|836|826.9|7
1655341090000|2022-06-16 00:58:10|835.9|826.8|836.05|826.95|836.69|827.59|835.9|826.8|6
1655341100000|2022-06-16 00:58:20|836.03|826.93|835.05|825.95|836.05|826.95|835.05|825.95|4
1655341110000|2022-06-16 00:58:30|835.3|826.2|835.05|825.95|835.72|826.62|835.05|825.95|5
1655341120000|2022-06-16 00:58:40|835.1|826|836.05|826.95|836.05|826.95|835.1|826|5
1655341130000|2022-06-16 00:58:50|835.05|825.95|835.05|825.95|836.05|826.95|835.05|825.95|5
1655341140000|2022-06-16 00:59:00|835.75|826.65|835.05|825.95|836.05|826.95|835.05|825.95|3
1655341150000|2022-06-16 00:59:10|835|825.9|835.55|826.45|835.55|826.45|835|825.9|3
1655341160000|2022-06-16 00:59:20|836.05|826.95|836.05|826.95|836.05|826.95|835.9|826.8|3
1655341170000|2022-06-16 00:59:30|835.75|826.65|835.55|826.45|835.75|826.65|835.05|825.95|3
1655341180000|2022-06-16 00:59:40|835.75|826.65|836.05|826.95|836.05|826.95|835.75|826.65|2
1655341190000|2022-06-16 00:59:50|835.75|826.65|836.05|826.95|836.05|826.95|835.75|826.65|2
1655341200000|2022-06-16 01:00:00|835.73|826.63|836.05|826.95|836.05|826.95|835.6|826.5|5
1655341210000|2022-06-16 01:00:10|835.95|826.85|836.05|826.95|836.1|827|835.95|826.85|5
1655341220000|2022-06-16 01:00:20|836.1|827|836.79|827.69|837.05|827.95|836.05|826.95|17
1655341230000|2022-06-16 01:00:30|836.8|827.7|835.75|826.65|836.85|827.75|835.75|826.65|19
1655341240000|2022-06-16 01:00:40|836.05|826.95|837.05|827.95|837.05|827.95|836.05|826.95|7
1655341250000|2022-06-16 01:00:50|836.75|827.65|836.15|827.05|837.05|827.95|836.11|827.01|9
1655341260000|2022-06-16 01:01:00|836.14|827.04|835.75|826.65|836.14|827.04|835.7|826.6|7
1655341270000|2022-06-16 01:01:10|836.05|826.95|836.05|826.95|836.05|826.95|836.05|826.95|1
1655341280000|2022-06-16 01:01:20|836.1|827|836.4|827.3|836.4|827.3|835.95|826.85|5
1655341290000|2022-06-16 01:01:30|836.27|827.17|836.1|827|836.36|827.26|836.05|826.95|9
1655341300000|2022-06-16 01:01:40|836|826.9|836.4|827.3|836.4|827.3|836|826.9|4
1655341310000|2022-06-16 01:01:50|836.31|827.21|836.05|826.95|836.56|827.46|836.05|826.95|10
1655341320000|2022-06-16 01:02:00|836.3|827.2|836.9|827.8|836.9|827.8|836.05|826.95|6
1655341330000|2022-06-16 01:02:10|836.65|827.55|836.17|827.07|836.65|827.55|836.15|827.05|7
1655341340000|2022-06-16 01:02:20|836.16|827.06|836.05|826.95|836.59|827.49|835.96|826.86|12
1655341360000|2022-06-16 01:02:40|836.15|827.05|836.4|827.3|836.4|827.3|836.15|827.05|2
1655341370000|2022-06-16 01:02:50|836.57|827.47|836.6|827.5|836.6|827.5|836.57|827.47|2
1655341380000|2022-06-16 01:03:00|836.85|827.75|836.05|826.95|836.85|827.75|836.05|826.95|11
1655341390000|2022-06-16 01:03:10|836.4|827.3|836.05|826.95|836.55|827.45|836.05|826.95|4
1655341400000|2022-06-16 01:03:20|836.09|826.99|836.05|826.95|836.09|826.99|835.95|826.85|4
1655341420000|2022-06-16 01:03:40|836.29|827.19|836.35|827.25|836.35|827.25|836.29|827.19|3
1655341430000|2022-06-16 01:03:50|836.5|827.4|836.4|827.3|836.5|827.4|836.1|827|18
1655341440000|2022-06-16 01:04:00|836.45|827.35|837.8|828.7|837.83|828.73|836.45|827.35|18
1655341450000|2022-06-16 01:04:10|837.83|828.73|837.15|828.05|837.83|828.73|837.13|828.03|11
1655341460000|2022-06-16 01:04:20|837.18|828.08|838.05|828.95|838.05|828.95|837.18|828.08|9
1655341470000|2022-06-16 01:04:30|837.85|828.75|838.89|829.79|839.05|829.95|837.85|828.75|8
1655341480000|2022-06-16 01:04:40|838.9|829.8|839.7|830.6|840.05|830.95|838.8|829.7|10
1655341490000|2022-06-16 01:04:50|840.02|830.92|840.3|831.2|841.01|831.91|840.02|830.92|7
1655341500000|2022-06-16 01:05:00|840.7|831.6|841.05|831.95|841.05|831.95|840.68|831.58|3
1655341510000|2022-06-16 01:05:10|840.75|831.65|840.3|831.2|840.75|831.65|839.6|830.5|17
1655341520000|2022-06-16 01:05:20|840.25|831.15|839.89|830.79|840.6|831.5|839.89|830.79|5
1655341530000|2022-06-16 01:05:30|839.8|830.7|839.05|829.95|840.05|830.95|838.8|829.7|14
1655341540000|2022-06-16 01:05:40|838.97|829.87|839.05|829.95|839.05|829.95|838.97|829.87|2
1655341550000|2022-06-16 01:05:50|838.95|829.85|839.05|829.95|839.05|829.95|838.95|829.85|2
1655341560000|2022-06-16 01:06:00|838.9|829.8|839.05|829.95|839.15|830.05|838.9|829.8|6
1655341570000|2022-06-16 01:06:10|839.5|830.4|840.05|830.95|840.05|830.95|839|829.9|7
1655341580000|2022-06-16 01:06:20|839.93|830.83|842.05|832.95|842.05|832.95|839.9|830.8|23
1655341590000|2022-06-16 01:06:30|841.5|832.4|841.05|831.95|841.55|832.45|841|831.9|7
1655341600000|2022-06-16 01:06:40|841.56|832.46|841.33|832.23|841.65|832.55|841.05|831.95|7
1655341610000|2022-06-16 01:06:50|841.4|832.3|841.65|832.55|842.05|832.95|841.4|832.3|6
1655341620000|2022-06-16 01:07:00|842.05|832.95|842.05|832.95|842.05|832.95|842.05|832.95|1
1655341630000|2022-06-16 01:07:10|841.75|832.65|841.96|832.86|842.08|832.98|841.75|832.65|9
1655341640000|2022-06-16 01:07:20|841.92|832.82|841.1|832|841.92|832.82|841.05|831.95|11
1655341650000|2022-06-16 01:07:30|841.08|831.98|840.05|830.95|841.1|832|840.05|830.95|7
1655341660000|2022-06-16 01:07:40|840.08|830.98|839.22|830.12|840.09|830.99|839.22|830.12|6
1655341670000|2022-06-16 01:07:50|839.19|830.09|839.05|829.95|839.24|830.14|838.6|829.5|13
1655341680000|2022-06-16 01:08:00|838.55|829.45|839.71|830.61|839.83|830.73|838.55|829.45|22
1655341690000|2022-06-16 01:08:10|839.8|830.7|841.05|831.95|841.05|831.95|839.8|830.7|14
1655341700000|2022-06-16 01:08:20|841.07|831.97|841.05|831.95|841.07|831.97|841.05|831.95|2
1655341710000|2022-06-16 01:08:30|840.95|831.85|841.35|832.25|841.35|832.25|840.95|831.85|7
1655341720000|2022-06-16 01:08:40|841.5|832.4|842.05|832.95|842.06|832.96|841.5|832.4|9
1655341730000|2022-06-16 01:08:50|841.85|832.75|842.05|832.95|842.05|832.95|841.85|832.75|3
1655341740000|2022-06-16 01:09:00|841.85|832.75|841.12|832.02|841.85|832.75|841.05|831.95|12
1655341750000|2022-06-16 01:09:10|841.11|832.01|840.96|831.86|841.42|832.32|840.65|831.55|6
1655341760000|2022-06-16 01:09:20|841.11|832.01|841.7|832.6|842.05|832.95|841.11|832.01|9
1655341770000|2022-06-16 01:09:30|842.05|832.95|842.05|832.95|842.05|832.95|842.05|832.95|1
1655341780000|2022-06-16 01:09:40|842|832.9|842.05|832.95|842.05|832.95|842|832.9|2
1655341790000|2022-06-16 01:09:50|842.08|832.98|841.16|832.06|842.08|832.98|841.12|832.02|15
1655341800000|2022-06-16 01:10:00|840.9|831.8|841.8|832.7|842.05|832.95|840.9|831.8|17
1655341810000|2022-06-16 01:10:10|841.7|832.6|842.05|832.95|842.05|832.95|841.4|832.3|14
1655341820000|2022-06-16 01:10:20|842.49|833.39|842.47|833.37|842.8|833.7|842.05|832.95|10
1655341830000|2022-06-16 01:10:30|842.5|833.4|842.52|833.42|842.6|833.5|842.5|833.4|8
1655341840000|2022-06-16 01:10:40|842.51|833.41|842.44|833.34|842.51|833.41|842|832.9|14
1655341850000|2022-06-16 01:10:50|842.4|833.3|842.5|833.4|842.5|833.4|842.4|833.3|2
1655341860000|2022-06-16 01:11:00|842.8|833.7|843.05|833.95|843.05|833.95|842.7|833.6|11
1655341870000|2022-06-16 01:11:10|843.31|834.21|843.05|833.95|843.7|834.6|842.75|833.65|16
1655341880000|2022-06-16 01:11:20|843.15|834.05|843.05|833.95|843.15|834.05|842.78|833.68|8
1655341890000|2022-06-16 01:11:30|843.66|834.56|843.5|834.4|843.86|834.76|843.25|834.15|13
1655341900000|2022-06-16 01:11:40|843.05|833.95|844.05|834.95|844.05|834.95|843.05|833.95|5
1655341910000|2022-06-16 01:11:50|843.95|834.85|843.8|834.7|843.95|834.85|843.29|834.19|6
1655341920000|2022-06-16 01:12:00|844.05|834.95|844.05|834.95|844.05|834.95|844.05|834.95|1
1655341930000|2022-06-16 01:12:10|843.85|834.75|843.8|834.7|843.85|834.75|843.8|834.7|2
1655341940000|2022-06-16 01:12:20|844.05|834.95|844.05|834.95|844.05|834.95|843.9|834.8|3
1655341950000|2022-06-16 01:12:30|844.65|835.55|844.7|835.6|844.9|835.8|844.3|835.2|7
1655341960000|2022-06-16 01:12:40|845.05|835.95|845.6|836.5|845.6|836.5|845.01|835.91|6
1655341970000|2022-06-16 01:12:50|845.8|836.7|845.76|836.66|845.8|836.7|845.75|836.65|5
1655341980000|2022-06-16 01:13:00|845.3|836.2|845.35|836.25|845.45|836.35|845.3|836.2|8
1655341990000|2022-06-16 01:13:10|845.1|836|845.74|836.64|845.74|836.64|845.05|835.95|6
1655342000000|2022-06-16 01:13:20|845.75|836.65|846.78|837.68|846.88|837.78|845.75|836.65|17
1655342010000|2022-06-16 01:13:30|846.95|837.85|847.05|837.95|847.74|838.64|846.9|837.8|17
1655342020000|2022-06-16 01:13:40|846.7|837.6|847.28|838.18|847.28|838.18|846.45|837.35|15
1655342030000|2022-06-16 01:13:50|847.4|838.3|848.87|839.77|848.87|839.77|847.4|838.3|12
1655342040000|2022-06-16 01:14:00|848.34|839.24|849.54|840.44|849.54|840.44|848.34|839.24|14
1655342050000|2022-06-16 01:14:10|849.05|839.95|848.49|839.39|849.08|839.98|848.38|839.28|12
1655342060000|2022-06-16 01:14:20|848.5|839.4|851.05|841.95|851.05|841.95|848.5|839.4|23
1655342070000|2022-06-16 01:14:30|851.04|841.94|852.05|842.95|852.05|842.95|850.79|841.69|12
1655342080000|2022-06-16 01:14:40|851.86|842.76|852.91|843.81|852.91|843.81|851.42|842.32|18
1655342090000|2022-06-16 01:14:50|852.95|843.85|852.8|843.7|852.95|843.85|852.65|843.55|8
1655342100000|2022-06-16 01:15:00|852.95|843.85|854.03|844.93|854.08|844.98|852.95|843.85|20
1655342110000|2022-06-16 01:15:10|853.96|844.86|851.56|842.46|853.96|844.86|851.19|842.09|25
1655342120000|2022-06-16 01:15:20|851.51|842.41|851.36|842.26|851.55|842.45|851.05|841.95|20
1655342130000|2022-06-16 01:15:30|851.32|842.22|850.08|840.98|851.32|842.22|850.05|840.95|28
1655342140000|2022-06-16 01:15:40|849.93|840.83|849.05|839.95|849.93|840.83|848.95|839.85|11
1655342150000|2022-06-16 01:15:50|848.97|839.87|848.75|839.65|849.05|839.95|848.05|838.95|14
1655342160000|2022-06-16 01:16:00|848.76|839.66|849.35|840.25|849.7|840.6|848.65|839.55|17
1655342170000|2022-06-16 01:16:10|849.75|840.65|849.1|840|850.05|840.95|849.05|839.95|10
1655342180000|2022-06-16 01:16:20|849.06|839.96|847.15|838.05|849.06|839.96|847.12|838.02|22
1655342190000|2022-06-16 01:16:30|847.16|838.06|847.05|837.95|847.17|838.07|846.9|837.8|6
1655342200000|2022-06-16 01:16:40|846.9|837.8|846.7|837.6|846.9|837.8|846.66|837.56|3
1655342210000|2022-06-16 01:16:50|846.05|836.95|846.05|836.95|846.05|836.95|845.9|836.8|3
1655342220000|2022-06-16 01:17:00|846.61|837.51|846.05|836.95|846.61|837.51|845.75|836.65|9
1655342230000|2022-06-16 01:17:10|845.95|836.85|846.9|837.8|847.05|837.95|845.95|836.85|19
1655342240000|2022-06-16 01:17:20|846.89|837.79|847.4|838.3|848.01|838.91|846.89|837.79|11
1655342250000|2022-06-16 01:17:30|847.9|838.8|849.05|839.95|849.05|839.95|847.9|838.8|9
1655342260000|2022-06-16 01:17:40|848.85|839.75|848.76|839.66|848.85|839.75|848.4|839.3|4
1655342270000|2022-06-16 01:17:50|848.65|839.55|847.24|838.14|848.67|839.57|847.17|838.07|26
1655342280000|2022-06-16 01:18:00|847.25|838.15|846.05|836.95|847.25|838.15|846.05|836.95|12
1655342290000|2022-06-16 01:18:10|846.12|837.02|846.05|836.95|847.05|837.95|845.75|836.65|12
1655342300000|2022-06-16 01:18:20|846.1|837|846.6|837.5|846.6|837.5|846.05|836.95|4
1655342310000|2022-06-16 01:18:30|847.05|837.95|847.05|837.95|847.05|837.95|847.05|837.95|1
1655342340000|2022-06-16 01:19:00|846.5|837.4|846.55|837.45|846.55|837.45|846.5|837.4|2
1655342350000|2022-06-16 01:19:10|846.5|837.4|846.75|837.65|846.75|837.65|846.5|837.4|3
1655342370000|2022-06-16 01:19:30|846.65|837.55|846.7|837.6|846.7|837.6|846.65|837.55|2
1655342380000|2022-06-16 01:19:40|846.5|837.4|846.7|837.6|847.05|837.95|846.13|837.03|15
1655342390000|2022-06-16 01:19:50|846.71|837.61|846.82|837.72|846.86|837.76|846.71|837.61|9
1655342400000|2022-06-16 01:20:00|846.83|837.73|846.9|837.8|846.91|837.81|845.96|836.86|20
1655342410000|2022-06-16 01:20:10|847.05|837.95|847.05|837.95|847.05|837.95|847.05|837.95|1
1655342420000|2022-06-16 01:20:20|846.45|837.35|847.05|837.95|847.32|838.22|846.29|837.19|16
1655342430000|2022-06-16 01:20:30|847.27|838.17|847.13|838.03|847.81|838.71|847.05|837.95|22
1655342440000|2022-06-16 01:20:40|847.14|838.04|847.08|837.98|847.14|838.04|847.05|837.95|8
1655342450000|2022-06-16 01:20:50|846.7|837.6|846.6|837.5|846.7|837.6|846.55|837.45|3
1655342460000|2022-06-16 01:21:00|846.61|837.51|846.25|837.15|846.65|837.55|846.25|837.15|7
1655342470000|2022-06-16 01:21:10|846.41|837.31|846.45|837.35|846.45|837.35|846.41|837.31|5
1655342490000|2022-06-16 01:21:30|846.3|837.2|846.94|837.84|846.94|837.84|846.3|837.2|5
1655342500000|2022-06-16 01:21:40|846.96|837.86|847.05|837.95|847.1|838|846.88|837.78|10
1655342510000|2022-06-16 01:21:50|847.41|838.31|847.43|838.33|847.43|838.33|847.41|838.31|3
1655342520000|2022-06-16 01:22:00|847.4|838.3|847.05|837.95|847.4|838.3|847.05|837.95|7
1655342530000|2022-06-16 01:22:10|846.7|837.6|847.05|837.95|847.05|837.95|846.7|837.6|2
1655342540000|2022-06-16 01:22:20|846.92|837.82|847.17|838.07|847.17|838.07|846.92|837.82|5
1655342550000|2022-06-16 01:22:30|847.25|838.15|847.35|838.25|847.35|838.25|847.25|838.15|5
1655342560000|2022-06-16 01:22:40|847.4|838.3|848.38|839.28|848.38|839.28|847.4|838.3|8
1655342570000|2022-06-16 01:22:50|848.39|839.29|848.42|839.32|848.42|839.32|848.39|839.29|4
1655342580000|2022-06-16 01:23:00|848.45|839.35|848.05|838.95|848.65|839.55|848.05|838.95|13
1655342590000|2022-06-16 01:23:10|847.85|838.75|848.27|839.17|848.58|839.48|847.85|838.75|11
1655342600000|2022-06-16 01:23:20|848.65|839.55|848.6|839.5|848.65|839.55|848.11|839.01|17
1655342610000|2022-06-16 01:23:30|848.61|839.51|848.08|838.98|848.61|839.51|848.05|838.95|8
1655342620000|2022-06-16 01:23:40|848.09|838.99|847.47|838.37|848.09|838.99|847.05|837.95|10
1655342630000|2022-06-16 01:23:50|847.67|838.57|847.75|838.65|847.75|838.65|847.67|838.57|2
1655342640000|2022-06-16 01:24:00|847.53|838.43|847.05|837.95|847.55|838.45|847.05|837.95|5
1655342650000|2022-06-16 01:24:10|847.1|838|847.12|838.02|847.13|838.03|847.09|837.99|8
1655342660000|2022-06-16 01:24:20|847.11|838.01|847.09|837.99|847.39|838.29|846.55|837.45|19
1655342670000|2022-06-16 01:24:30|847.12|838.02|846.55|837.45|847.12|838.02|846.4|837.3|10
1655342680000|2022-06-16 01:24:40|847.05|837.95|847.05|837.95|847.05|837.95|846.94|837.84|3
1655342690000|2022-06-16 01:24:50|846.85|837.75|846.7|837.6|846.85|837.75|846.05|836.95|8
1655342700000|2022-06-16 01:25:00|846.75|837.65|846.77|837.67|846.9|837.8|846.75|837.65|4
1655342710000|2022-06-16 01:25:10|846.82|837.72|847.05|837.95|847.05|837.95|846.8|837.7|5
1655342720000|2022-06-16 01:25:20|846.75|837.65|846.6|837.5|846.9|837.8|846.3|837.2|4
1655342730000|2022-06-16 01:25:30|846.05|836.95|846.05|836.95|846.05|836.95|846.05|836.95|1
1655342740000|2022-06-16 01:25:40|845.7|836.6|846.3|837.2|846.35|837.25|845.7|836.6|5
1655342750000|2022-06-16 01:25:50|846.55|837.45|847.05|837.95|847.05|837.95|846.55|837.45|3
1655342760000|2022-06-16 01:26:00|847.1|838|847.05|837.95|847.1|838|846.85|837.75|4
1655342770000|2022-06-16 01:26:10|847.01|837.91|847.31|838.21|847.31|838.21|847.01|837.91|8
1655342780000|2022-06-16 01:26:20|847.7|838.6|847.13|838.03|847.71|838.61|847.13|838.03|14
1655342790000|2022-06-16 01:26:30|847.1|838|846.33|837.23|847.12|838.02|846.33|837.23|12
1655342800000|2022-06-16 01:26:40|846.32|837.22|846.31|837.21|846.32|837.22|846.28|837.18|15
1655342810000|2022-06-16 01:26:50|846.28|837.18|845.77|836.67|846.31|837.21|845.77|836.67|7
1655342820000|2022-06-16 01:27:00|845.8|836.7|846.05|836.95|846.05|836.95|845.75|836.65|3
1655342830000|2022-06-16 01:27:10|846|836.9|846.05|836.95|846.15|837.05|845.8|836.7|7
1655342840000|2022-06-16 01:27:20|845.25|836.15|845.05|835.95|845.38|836.28|845.05|835.95|4
1655342850000|2022-06-16 01:27:30|844.95|835.85|844.94|835.84|845.06|835.96|844.94|835.84|13
1655342860000|2022-06-16 01:27:40|844.92|835.82|845.08|835.98|845.08|835.98|844.92|835.82|7
1655342870000|2022-06-16 01:27:50|845.07|835.97|844.05|834.95|845.08|835.98|844.05|834.95|4
1655342880000|2022-06-16 01:28:00|844.19|835.09|844.19|835.09|844.5|835.4|843.65|834.55|16
1655342890000|2022-06-16 01:28:10|844.28|835.18|845.05|835.95|845.05|835.95|844.28|835.18|5
1655342900000|2022-06-16 01:28:20|844.7|835.6|845.05|835.95|845.05|835.95|844.7|835.6|2
1655342910000|2022-06-16 01:28:30|844.72|835.62|844.7|835.6|844.72|835.62|844.7|835.6|2
1655342920000|2022-06-16 01:28:40|844.65|835.55|845.05|835.95|845.05|835.95|844.65|835.55|2
1655342930000|2022-06-16 01:28:50|844.75|835.65|845.05|835.95|845.05|835.95|844.75|835.65|2
1655342940000|2022-06-16 01:29:00|845|835.9|846.05|836.95|846.05|836.95|845|835.9|7
1655342950000|2022-06-16 01:29:10|845.93|836.83|846.08|836.98|846.37|837.27|845.93|836.83|15
1655342960000|2022-06-16 01:29:20|845.9|836.8|846.05|836.95|846.05|836.95|845.9|836.8|2
1655342970000|2022-06-16 01:29:30|846|836.9|846.08|836.98|846.08|836.98|846|836.9|3
1655342980000|2022-06-16 01:29:40|845.65|836.55|845.08|835.98|845.8|836.7|845.08|835.98|16
1655342990000|2022-06-16 01:29:50|845.1|836|845.13|836.03|845.13|836.03|845.1|836|7
1655343000000|2022-06-16 01:30:00|845.12|836.02|845.57|836.47|845.57|836.47|844.75|835.65|14
1655343010000|2022-06-16 01:30:10|845.61|836.51|845.09|835.99|845.65|836.55|845.05|835.95|13
1655343020000|2022-06-16 01:30:20|845.11|836.01|844.19|835.09|845.11|836.01|844.11|835.01|15
1655343030000|2022-06-16 01:30:30|844.22|835.12|844.09|834.99|844.25|835.15|844.05|834.95|6
1655343040000|2022-06-16 01:30:40|844|834.9|844.05|834.95|844.05|834.95|844|834.9|2
1655343050000|2022-06-16 01:30:50|843.7|834.6|844.05|834.95|844.05|834.95|843.7|834.6|2
1655343060000|2022-06-16 01:31:00|843.5|834.4|844.5|835.4|844.5|835.4|843.5|834.4|10
1655343070000|2022-06-16 01:31:10|844.53|835.43|844.05|834.95|844.53|835.43|844.05|834.95|11
1655343090000|2022-06-16 01:31:30|843.75|834.65|844.05|834.95|844.77|835.67|843.75|834.65|11
1655343100000|2022-06-16 01:31:40|843.7|834.6|844.05|834.95|844.05|834.95|843.7|834.6|2
1655343110000|2022-06-16 01:31:50|843.7|834.6|844.05|834.95|844.05|834.95|843.7|834.6|2
1655343120000|2022-06-16 01:32:00|843.92|834.82|844.05|834.95|844.05|834.95|843.75|834.65|3
1655343130000|2022-06-16 01:32:10|844.03|834.93|845.05|835.95|845.05|835.95|844.03|834.93|22
1655343140000|2022-06-16 01:32:20|845.06|835.96|844.23|835.13|845.06|835.96|844.14|835.04|13
1655343150000|2022-06-16 01:32:30|844.25|835.15|844.23|835.13|844.25|835.15|844.23|835.13|2
1655343160000|2022-06-16 01:32:40|844.17|835.07|844.48|835.38|844.48|835.38|844.17|835.07|11
1655343170000|2022-06-16 01:32:50|844.98|835.88|845.01|835.91|845.05|835.95|844.6|835.5|16
1655343180000|2022-06-16 01:33:00|844.97|835.87|844.1|835|844.97|835.87|844.05|834.95|9
1655343190000|2022-06-16 01:33:10|844.07|834.97|843.92|834.82|844.09|834.99|843.21|834.11|15
1655343200000|2022-06-16 01:33:20|843.91|834.81|842.9|833.8|843.91|834.81|842.75|833.65|12
1655343210000|2022-06-16 01:33:30|843.05|833.95|839.05|829.95|843.05|833.95|839.05|829.95|20
1655343220000|2022-06-16 01:33:40|839.15|830.05|839.05|829.95|839.15|830.05|839.05|829.95|2
1655343230000|2022-06-16 01:33:50|839.15|830.05|839.05|829.95|839.15|830.05|838.6|829.5|4
1655343240000|2022-06-16 01:34:00|838.25|829.15|839.05|829.95|839.05|829.95|838.05|828.95|12
1655343250000|2022-06-16 01:34:10|838.6|829.5|838.65|829.55|838.75|829.65|838.05|828.95|6
1655343260000|2022-06-16 01:34:20|838.15|829.05|838.05|828.95|838.5|829.4|838.05|828.95|3
1655343270000|2022-06-16 01:34:30|837.98|828.88|838.05|828.95|838.05|828.95|837.98|828.88|2
1655343280000|2022-06-16 01:34:40|837.89|828.79|838.05|828.95|838.05|828.95|837.85|828.75|3
1655343290000|2022-06-16 01:34:50|837.7|828.6|837.05|827.95|837.7|828.6|837.05|827.95|2
1655343300000|2022-06-16 01:35:00|837.55|828.45|837.55|828.45|837.65|828.55|837.05|827.95|9
1655343310000|2022-06-16 01:35:10|837.5|828.4|837.48|828.38|837.83|828.73|837.05|827.95|10
1655343320000|2022-06-16 01:35:20|837.49|828.39|837.8|828.7|838.07|828.97|837.49|828.39|14
1655343330000|2022-06-16 01:35:30|838.05|828.95|838.05|828.95|838.05|828.95|837.95|828.85|5
1655343340000|2022-06-16 01:35:40|837.95|828.85|838.75|829.65|838.85|829.75|837.95|828.85|14
1655343350000|2022-06-16 01:35:50|838.6|829.5|838.65|829.55|838.65|829.55|838.6|829.5|2
1655343360000|2022-06-16 01:36:00|838.45|829.35|838.05|828.95|838.76|829.66|838.05|828.95|12
1655343370000|2022-06-16 01:36:10|837.95|828.85|838.41|829.31|838.41|829.31|837.95|828.85|3
1655343380000|2022-06-16 01:36:20|838.4|829.3|838.61|829.51|838.62|829.52|838.4|829.3|4
1655343390000|2022-06-16 01:36:30|838.62|829.52|839.05|829.95|839.06|829.96|838.6|829.5|8
1655343410000|2022-06-16 01:36:50|838.85|829.75|838.7|829.6|838.85|829.75|838.65|829.55|6
1655343420000|2022-06-16 01:37:00|839.05|829.95|839.05|829.95|839.05|829.95|839.05|829.95|1
1655343430000|2022-06-16 01:37:10|839.14|830.04|839.06|829.96|839.14|830.04|839.03|829.93|5
1655343440000|2022-06-16 01:37:20|839.07|829.97|839.08|829.98|839.3|830.2|838.93|829.83|7
1655343450000|2022-06-16 01:37:30|839.09|829.99|839.07|829.97|839.1|830|839.06|829.96|7
1655343460000|2022-06-16 01:37:40|839.08|829.98|839.08|829.98|839.09|829.99|838.98|829.88|9
1655343470000|2022-06-16 01:37:50|838.95|829.85|839.11|830.01|839.75|830.65|838.95|829.85|18
1655343480000|2022-06-16 01:38:00|839.13|830.03|838.15|829.05|839.14|830.04|838.15|829.05|13
1655343490000|2022-06-16 01:38:10|838.16|829.06|837.13|828.03|838.16|829.06|837.13|828.03|14
1655343500000|2022-06-16 01:38:20|837.12|828.02|837.07|827.97|837.12|828.02|837.02|827.92|7
1655343510000|2022-06-16 01:38:30|836.65|827.55|837.05|827.95|837.05|827.95|836.65|827.55|3
1655343520000|2022-06-16 01:38:40|836.7|827.6|836.83|827.73|836.83|827.73|836.7|827.6|2
1655343530000|2022-06-16 01:38:50|836.25|827.15|835.11|826.01|836.6|827.5|835.05|825.95|10
1655343540000|2022-06-16 01:39:00|835.1|826|835.08|825.98|835.11|826.01|834.93|825.83|19
1655343550000|2022-06-16 01:39:10|835.07|825.97|836.01|826.91|836.01|826.91|835.05|825.95|19
1655343560000|2022-06-16 01:39:20|836.02|826.92|835.75|826.65|836.07|826.97|835.75|826.65|9
1655343570000|2022-06-16 01:39:30|835.7|826.6|835.05|825.95|835.7|826.6|835.03|825.93|11
1655343580000|2022-06-16 01:39:40|834.95|825.85|835.05|825.95|835.05|825.95|834.95|825.85|2
1655343590000|2022-06-16 01:39:50|834.94|825.84|835.31|826.21|835.31|826.21|834.94|825.84|10
1655343600000|2022-06-16 01:40:00|835.32|826.22|835.65|826.55|835.65|826.55|835.32|826.22|14
1655343610000|2022-06-16 01:40:10|835.7|826.6|835.01|825.91|835.7|826.6|835|825.9|22
1655343620000|2022-06-16 01:40:20|835|825.9|834.84|825.74|835|825.9|834.78|825.68|11
1655343630000|2022-06-16 01:40:30|834.74|825.64|834.14|825.04|834.74|825.64|834.12|825.02|15
1655343640000|2022-06-16 01:40:40|834.13|825.03|833.65|824.55|834.14|825.04|833.65|824.55|7
1655343650000|2022-06-16 01:40:50|833.7|824.6|834.05|824.95|834.05|824.95|833.7|824.6|4
1655343660000|2022-06-16 01:41:00|833.7|824.6|834.57|825.47|834.57|825.47|833.7|824.6|4
1655343670000|2022-06-16 01:41:10|834.49|825.39|834.05|824.95|834.82|825.72|834.05|824.95|5
1655343680000|2022-06-16 01:41:20|833.9|824.8|834.05|824.95|834.05|824.95|833.9|824.8|4
1655343690000|2022-06-16 01:41:30|833.55|824.45|833.12|824.02|833.55|824.45|833.05|823.95|9
1655343700000|2022-06-16 01:41:40|833.05|823.95|832.7|823.6|833.14|824.04|832.7|823.6|3
1655343710000|2022-06-16 01:41:50|833.05|823.95|832.18|823.08|833.05|823.95|832.05|822.95|9
1655343720000|2022-06-16 01:42:00|832.16|823.06|834.05|824.95|834.05|824.95|832.05|822.95|23
1655343730000|2022-06-16 01:42:10|834.02|824.92|835.05|825.95|835.05|825.95|834.02|824.92|14
1655343740000|2022-06-16 01:42:20|834.95|825.85|834.05|824.95|834.95|825.85|834.05|824.95|4
1655343750000|2022-06-16 01:42:30|833.8|824.7|834.05|824.95|834.05|824.95|833.8|824.7|2
1655343760000|2022-06-16 01:42:40|834.1|825|834.05|824.95|834.1|825|834.05|824.95|2
1655343770000|2022-06-16 01:42:50|833.9|824.8|834.05|824.95|834.05|824.95|833.8|824.7|3
1655343780000|2022-06-16 01:43:00|833.6|824.5|834.05|824.95|834.05|824.95|833.6|824.5|6
1655343800000|2022-06-16 01:43:20|833.7|824.6|833.05|823.95|834.05|824.95|833.05|823.95|5
1655343810000|2022-06-16 01:43:30|833.2|824.1|833.05|823.95|833.2|824.1|833.05|823.95|2
1655343820000|2022-06-16 01:43:40|832.85|823.75|832.95|823.85|833.05|823.95|832.85|823.75|3
1655343830000|2022-06-16 01:43:50|833.05|823.95|833.08|823.98|833.25|824.15|833.05|823.95|7
1655343840000|2022-06-16 01:44:00|833.09|823.99|833.35|824.25|833.35|824.25|832.85|823.75|8
1655343850000|2022-06-16 01:44:10|833.5|824.4|834.05|824.95|834.05|824.95|833.5|824.4|4
1655343860000|2022-06-16 01:44:20|834.01|824.91|834.86|825.76|835.01|825.91|834|824.9|11
1655343870000|2022-06-16 01:44:30|834.87|825.77|834.23|825.13|835.05|825.95|834.14|825.04|16
1655343880000|2022-06-16 01:44:40|834.25|825.15|834.18|825.08|834.71|825.61|834.16|825.06|9
1655343890000|2022-06-16 01:44:50|834.06|824.96|833.05|823.95|834.25|825.15|833.05|823.95|13
1655343900000|2022-06-16 01:45:00|834.05|824.95|833.7|824.6|834.05|824.95|833.7|824.6|2
1655343910000|2022-06-16 01:45:10|834.05|824.95|834.41|825.31|834.41|825.31|833.8|824.7|5
1655343920000|2022-06-16 01:45:20|834.42|825.32|835.17|826.07|835.51|826.41|834.42|825.32|24
1655343930000|2022-06-16 01:45:30|835.15|826.05|835.12|826.02|835.15|826.05|835.12|826.02|2
1655343940000|2022-06-16 01:45:40|834.8|825.7|835.05|825.95|835.05|825.95|834.8|825.7|2
1655343950000|2022-06-16 01:45:50|834.75|825.65|834.7|825.6|834.75|825.65|834.7|825.6|2
1655343960000|2022-06-16 01:46:00|834.5|825.4|835.05|825.95|835.05|825.95|834.5|825.4|5
1655343970000|2022-06-16 01:46:10|835.25|826.15|835.11|826.01|835.3|826.2|835.04|825.94|6
1655343980000|2022-06-16 01:46:20|835.13|826.03|835.11|826.01|835.13|826.03|835.11|826.01|3
1655343990000|2022-06-16 01:46:30|835.12|826.02|835.05|825.95|835.13|826.03|834.95|825.85|4
1655344000000|2022-06-16 01:46:40|834.85|825.75|835.05|825.95|835.05|825.95|834.85|825.75|2
1655344010000|2022-06-16 01:46:50|834.95|825.85|834.95|825.85|835.05|825.95|834.95|825.85|3
1655344020000|2022-06-16 01:47:00|835.05|825.95|835.45|826.35|835.71|826.61|835.05|825.95|5
1655344040000|2022-06-16 01:47:20|835.55|826.45|835.1|826|835.55|826.45|835.1|826|3
1655344050000|2022-06-16 01:47:30|835.15|826.05|834.11|825.01|835.15|826.05|834.11|825.01|7
1655344060000|2022-06-16 01:47:40|834.12|825.02|834.05|824.95|834.13|825.03|833.75|824.65|9
1655344070000|2022-06-16 01:47:50|833.87|824.77|834.05|824.95|834.05|824.95|833.75|824.65|3
1655344080000|2022-06-16 01:48:00|833.8|824.7|834.46|825.36|834.46|825.36|833.8|824.7|5
1655344090000|2022-06-16 01:48:10|834.55|825.45|834.7|825.6|834.7|825.6|834.55|825.45|3
1655344100000|2022-06-16 01:48:20|834.4|825.3|834.05|824.95|834.4|825.3|834.05|824.95|4
1655344110000|2022-06-16 01:48:30|834.1|825|834.4|825.3|834.4|825.3|834|824.9|9
1655344120000|2022-06-16 01:48:40|834.89|825.79|835.05|825.95|835.05|825.95|834.89|825.79|2
1655344130000|2022-06-16 01:48:50|835.03|825.93|835.05|825.95|835.76|826.66|835.03|825.93|8
1655344140000|2022-06-16 01:49:00|835.1|826|835.05|825.95|835.1|826|835.05|825.95|2
1655344160000|2022-06-16 01:49:20|835.21|826.11|835.55|826.45|835.55|826.45|835.05|825.95|9
1655344170000|2022-06-16 01:49:30|835.7|826.6|835.75|826.65|835.75|826.65|835.7|826.6|2
1655344180000|2022-06-16 01:49:40|835.67|826.57|835.7|826.6|835.7|826.6|835.65|826.55|4
1655344200000|2022-06-16 01:50:00|835.6|826.5|835.65|826.55|835.65|826.55|835.6|826.5|2
1655344220000|2022-06-16 01:50:20|835.7|826.6|836.05|826.95|836.05|826.95|835.65|826.55|3
1655344230000|2022-06-16 01:50:30|835.75|826.65|835.75|826.65|835.75|826.65|835.71|826.61|4
1655344240000|2022-06-16 01:50:40|835.6|826.5|835.14|826.04|835.6|826.5|835.14|826.04|6
1655344250000|2022-06-16 01:50:50|835.15|826.05|835.16|826.06|835.16|826.06|835.15|826.05|2
1655344260000|2022-06-16 01:51:00|835.15|826.05|835.05|825.95|835.18|826.08|835.05|825.95|5
1655344270000|2022-06-16 01:51:10|835.5|826.4|835.15|826.05|835.52|826.42|835.05|825.95|8
1655344280000|2022-06-16 01:51:20|835.05|825.95|835.05|825.95|835.1|826|834.9|825.8|4
1655344300000|2022-06-16 01:51:40|834.75|825.65|835.05|825.95|835.05|825.95|834.75|825.65|2
1655344320000|2022-06-16 01:52:00|835.2|826.1|836.05|826.95|836.05|826.95|835.2|826.1|11
1655344330000|2022-06-16 01:52:10|836|826.9|836.05|826.95|836.05|826.95|835.7|826.6|3
1655344340000|2022-06-16 01:52:20|835.7|826.6|835.75|826.65|835.75|826.65|835.7|826.6|2
1655344360000|2022-06-16 01:52:40|835.8|826.7|835.8|826.7|835.8|826.7|835.8|826.7|1
1655344370000|2022-06-16 01:52:50|836.05|826.95|836.05|826.95|836.05|826.95|836.05|826.95|1
1655344380000|2022-06-16 01:53:00|836|826.9|835.8|826.7|836.05|826.95|835.8|826.7|4
1655344390000|2022-06-16 01:53:10|836.05|826.95|835.75|826.65|836.09|826.99|835.75|826.65|5
1655344400000|2022-06-16 01:53:20|836.05|826.95|835.8|826.7|836.05|826.95|835.8|826.7|3
1655344410000|2022-06-16 01:53:30|836.05|826.95|836.05|826.95|836.05|826.95|836.05|826.95|1
1655344440000|2022-06-16 01:54:00|835.91|826.81|835.25|826.15|836.05|826.95|835.05|825.95|9
1655344450000|2022-06-16 01:54:10|835.05|825.95|834.19|825.09|835.09|825.99|834.14|825.04|12
1655344460000|2022-06-16 01:54:20|834.24|825.14|834.05|824.95|835.05|825.95|834.05|824.95|7
1655344470000|2022-06-16 01:54:30|834.51|825.41|834.05|824.95|834.55|825.45|834.05|824.95|4
1655344490000|2022-06-16 01:54:50|834.4|825.3|834.05|824.95|834.4|825.3|834.05|824.95|2
1655344500000|2022-06-16 01:55:00|834.5|825.4|834.05|824.95|834.5|825.4|834.05|824.95|7
1655344510000|2022-06-16 01:55:10|834.11|825.01|834.03|824.93|834.12|825.02|834.03|824.93|6
1655344520000|2022-06-16 01:55:20|834.05|824.95|833.05|823.95|834.08|824.98|833.05|823.95|6
1655344530000|2022-06-16 01:55:30|833.16|824.06|833.05|823.95|833.16|824.06|833.05|823.95|3
1655344540000|2022-06-16 01:55:40|833.15|824.05|833.05|823.95|833.15|824.05|833.05|823.95|2
1655344550000|2022-06-16 01:55:50|833.1|824|833.06|823.96|833.56|824.46|833.02|823.92|13
1655344560000|2022-06-16 01:56:00|833.07|823.97|833.18|824.08|833.75|824.65|832.99|823.89|12
1655344570000|2022-06-16 01:56:10|833.19|824.09|832.4|823.3|833.19|824.09|832.34|823.24|20
1655344580000|2022-06-16 01:56:20|832.41|823.31|832.13|823.03|832.41|823.31|832.05|822.95|6
1655344590000|2022-06-16 01:56:30|832.09|822.99|832.05|822.95|832.09|822.99|832.05|822.95|2
1655344610000|2022-06-16 01:56:50|831.75|822.65|830.88|821.78|831.75|822.65|830.88|821.78|9
1655344620000|2022-06-16 01:57:00|830.8|821.7|832.05|822.95|832.05|822.95|830.22|821.12|16
1655344630000|2022-06-16 01:57:10|831.8|822.7|832.05|822.95|832.05|822.95|831.8|822.7|2
1655344650000|2022-06-16 01:57:30|831.9|822.8|831.19|822.09|831.9|822.8|831.19|822.09|7
1655344660000|2022-06-16 01:57:40|831.05|821.95|831.05|821.95|831.05|821.95|831.05|821.95|1
1655344670000|2022-06-16 01:57:50|830.75|821.65|830.85|821.75|830.85|821.75|830.75|821.65|2
1655344690000|2022-06-16 01:58:10|831.2|822.1|831.05|821.95|831.8|822.7|831|821.9|8
1655344700000|2022-06-16 01:58:20|830.95|821.85|831.05|821.95|831.05|821.95|830.95|821.85|4
1655344710000|2022-06-16 01:58:30|830.89|821.79|831|821.9|831.1|822|830.85|821.75|5
1655344720000|2022-06-16 01:58:40|831.05|821.95|831.66|822.56|831.66|822.56|830.65|821.55|17
1655344730000|2022-06-16 01:58:50|831.64|822.54|832.05|822.95|832.05|822.95|831.6|822.5|11
1655344740000|2022-06-16 01:59:00|831.9|822.8|832.12|823.02|832.12|823.02|831.9|822.8|6
1655344750000|2022-06-16 01:59:10|832.11|823.01|830.95|821.85|832.12|823.02|830.95|821.85|9
1655344760000|2022-06-16 01:59:20|831.35|822.25|832.05|822.95|832.05|822.95|831.35|822.25|4
1655344770000|2022-06-16 01:59:30|831.95|822.85|832.05|822.95|832.05|822.95|831.55|822.45|8
1655344790000|2022-06-16 01:59:50|832.15|823.05|831.28|822.18|832.15|823.05|831.28|822.18|9
1655344800000|2022-06-16 02:00:00|831.31|822.21|832.05|822.95|832.05|822.95|831.05|821.95|12
1655344810000|2022-06-16 02:00:10|831.93|822.83|833.05|823.95|833.05|823.95|831.9|822.8|12
1655344820000|2022-06-16 02:00:20|832.95|823.85|833.05|823.95|833.1|824|832.95|823.85|4
1655344840000|2022-06-16 02:00:40|832.8|823.7|833.3|824.2|833.3|824.2|832.8|823.7|6
1655344850000|2022-06-16 02:00:50|833.61|824.51|833.4|824.3|833.61|824.51|833.05|823.95|5
1655344860000|2022-06-16 02:01:00|833.05|823.95|833.05|823.95|833.31|824.21|832.9|823.8|9
1655344870000|2022-06-16 02:01:10|833.41|824.31|833.12|824.02|833.73|824.63|833.11|824.01|12
1655344880000|2022-06-16 02:01:20|833.11|824.01|833.05|823.95|833.25|824.15|833.05|823.95|15
1655344890000|2022-06-16 02:01:30|833.09|823.99|833.05|823.95|833.15|824.05|833.05|823.95|5
1655344900000|2022-06-16 02:01:40|832.95|823.85|833.05|823.95|833.05|823.95|832.95|823.85|2
1655344910000|2022-06-16 02:01:50|833.1|824|833.75|824.65|833.84|824.74|833.1|824|8
1655344930000|2022-06-16 02:02:10|834.05|824.95|834.05|824.95|834.05|824.95|833.9|824.8|3
1655344940000|2022-06-16 02:02:20|834.32|825.22|834.86|825.76|835.25|826.15|834.32|825.22|14
1655344950000|2022-06-16 02:02:30|834.8|825.7|835.46|826.36|835.46|826.36|834.8|825.7|7
1655344960000|2022-06-16 02:02:40|835.3|826.2|835.65|826.55|835.65|826.55|835.3|826.2|3
1655344970000|2022-06-16 02:02:50|835.82|826.72|835.8|826.7|835.82|826.72|835.8|826.7|2
1655344980000|2022-06-16 02:03:00|836.05|826.95|836.05|826.95|836.05|826.95|835.8|826.7|4
1655344990000|2022-06-16 02:03:10|835.95|826.85|836.05|826.95|836.05|826.95|835.95|826.85|2
1655345000000|2022-06-16 02:03:20|835.85|826.75|836.05|826.95|836.05|826.95|835.85|826.75|2
1655345010000|2022-06-16 02:03:30|835.85|826.75|836.05|826.95|836.05|826.95|835.85|826.75|3
1655345020000|2022-06-16 02:03:40|835.8|826.7|836.05|826.95|836.05|826.95|835.8|826.7|2
1655345040000|2022-06-16 02:04:00|835.9|826.8|836.05|826.95|836.82|827.72|835.8|826.7|7
1655345050000|2022-06-16 02:04:10|836.35|827.25|836.46|827.36|836.46|827.36|836.35|827.25|3
1655345060000|2022-06-16 02:04:20|836.5|827.4|836.8|827.7|837.07|827.97|836.5|827.4|7
1655345070000|2022-06-16 02:04:30|837.06|827.96|838.05|828.95|838.05|828.95|837.06|827.96|7
1655345080000|2022-06-16 02:04:40|837.7|828.6|838.05|828.95|838.05|828.95|837.6|828.5|4
1655345090000|2022-06-16 02:04:50|838|828.9|838.08|828.98|838.08|828.98|838|828.9|3
1655345100000|2022-06-16 02:05:00|838.05|828.95|838.05|828.95|838.05|828.95|837.85|828.75|4
1655345110000|2022-06-16 02:05:10|837.9|828.8|837.75|828.65|837.9|828.8|837.75|828.65|2
1655345120000|2022-06-16 02:05:20|837.87|828.77|838.05|828.95|838.05|828.95|837.87|828.77|3
1655345130000|2022-06-16 02:05:30|838|828.9|838.05|828.95|838.05|828.95|838|828.9|2
1655345140000|2022-06-16 02:05:40|838.03|828.93|839.05|829.95|839.05|829.95|838.03|828.93|9
1655345160000|2022-06-16 02:06:00|839.06|829.96|838.7|829.6|839.06|829.96|838.65|829.55|4
1655345180000|2022-06-16 02:06:20|838.75|829.65|839.05|829.95|839.05|829.95|838.75|829.65|2
1655345200000|2022-06-16 02:06:40|838.7|829.6|837.15|828.05|838.7|829.6|837.05|827.95|12
1655345210000|2022-06-16 02:06:50|837.16|828.06|837.09|827.99|837.16|828.06|837.09|827.99|16
1655345220000|2022-06-16 02:07:00|836.45|827.35|836.05|826.95|836.6|827.5|836.05|826.95|16
1655345230000|2022-06-16 02:07:10|836.4|827.3|837.05|827.95|837.05|827.95|836.4|827.3|2
1655345240000|2022-06-16 02:07:20|836.8|827.7|836.8|827.7|836.8|827.7|836.8|827.7|1
1655345250000|2022-06-16 02:07:30|836.6|827.5|837.05|827.95|837.05|827.95|836.6|827.5|2
1655345260000|2022-06-16 02:07:40|836.98|827.88|836.14|827.04|837.05|827.95|836.05|826.95|6
1655345270000|2022-06-16 02:07:50|836.05|826.95|835.1|826|836.18|827.08|835.1|826|21
1655345280000|2022-06-16 02:08:00|835.09|825.99|835.05|825.95|835.1|826|834.7|825.6|7
1655345290000|2022-06-16 02:08:10|834.83|825.73|834.83|825.73|835.01|825.91|834.83|825.73|3
1655345300000|2022-06-16 02:08:20|835.05|825.95|835.85|826.75|835.85|826.75|835.05|825.95|6
1655345310000|2022-06-16 02:08:30|835.4|826.3|835.55|826.45|835.55|826.45|835.4|826.3|3
1655345320000|2022-06-16 02:08:40|835.2|826.1|835.5|826.4|835.5|826.4|835.2|826.1|2
1655345330000|2022-06-16 02:08:50|835.05|825.95|835.05|825.95|835.05|825.95|835.05|825.95|1
1655345340000|2022-06-16 02:09:00|834.9|825.8|835.05|825.95|835.05|825.95|834.9|825.8|2
1655345360000|2022-06-16 02:09:20|834.9|825.8|834.85|825.75|834.95|825.85|834.85|825.75|3
1655345370000|2022-06-16 02:09:30|834.87|825.77|833.01|823.91|834.87|825.77|833.01|823.91|15
1655345380000|2022-06-16 02:09:40|832.9|823.8|833.05|823.95|833.05|823.95|832.05|822.95|8
1655345390000|2022-06-16 02:09:50|832.67|823.57|832.65|823.55|832.67|823.57|832.5|823.4|4
1655345400000|2022-06-16 02:10:00|832.58|823.48|832.05|822.95|832.58|823.48|831.9|822.8|5
1655345420000|2022-06-16 02:10:20|831.85|822.75|832.05|822.95|832.05|822.95|831.85|822.75|2
1655345430000|2022-06-16 02:10:30|831.6|822.5|831.05|821.95|831.6|822.5|831.05|821.95|3
1655345440000|2022-06-16 02:10:40|831.07|821.97|832.05|822.95|832.05|822.95|831.05|821.95|7
1655345450000|2022-06-16 02:10:50|831.94|822.84|831.91|822.81|832.05|822.95|831.9|822.8|6
1655345460000|2022-06-16 02:11:00|831.93|822.83|831.05|821.95|832.05|822.95|831.05|821.95|10
1655345470000|2022-06-16 02:11:10|831.1|822|830.2|821.1|831.1|822|830|820.9|9
1655345480000|2022-06-16 02:11:20|830.05|820.95|830.4|821.3|830.49|821.39|829.7|820.6|9
1655345490000|2022-06-16 02:11:30|830.37|821.27|828.28|819.18|831.05|821.95|828.27|819.17|25
1655345500000|2022-06-16 02:11:40|828.29|819.19|828.35|819.25|828.91|819.81|828.07|818.97|20
1655345510000|2022-06-16 02:11:50|828.85|819.75|829.02|819.92|829.02|819.92|828.58|819.48|13
1655345520000|2022-06-16 02:12:00|828.65|819.55|828.65|819.55|829.05|819.95|828.65|819.55|4
1655345530000|2022-06-16 02:12:10|829|819.9|829.05|819.95|829.07|819.97|828.65|819.55|8
1655345540000|2022-06-16 02:12:20|828.81|819.71|829.11|820.01|829.13|820.03|828.81|819.71|7
1655345550000|2022-06-16 02:12:30|829|819.9|832.05|822.95|832.05|822.95|829|819.9|25
1655345560000|2022-06-16 02:12:40|832.09|822.99|833.05|823.95|833.05|823.95|832|822.9|8
1655345570000|2022-06-16 02:12:50|833.25|824.15|833.05|823.95|833.25|824.15|832.8|823.7|7
1655345580000|2022-06-16 02:13:00|833.1|824|833.05|823.95|833.1|824|833.05|823.95|2
1655345590000|2022-06-16 02:13:10|833.65|824.55|833.68|824.58|833.83|824.73|833.56|824.46|4
1655345600000|2022-06-16 02:13:20|833.41|824.31|833.55|824.45|834.05|824.95|833.41|824.31|5
1655345610000|2022-06-16 02:13:30|833.65|824.55|833.65|824.55|833.7|824.6|833.65|824.55|3
1655345620000|2022-06-16 02:13:40|833.55|824.45|833.13|824.03|833.55|824.45|833.11|824.01|7
1655345640000|2022-06-16 02:14:00|832.8|823.7|833.09|823.99|833.25|824.15|832.8|823.7|8
1655345650000|2022-06-16 02:14:10|833.1|824|832.13|823.03|833.1|824|832.13|823.03|10
1655345660000|2022-06-16 02:14:20|832.12|823.02|832.13|823.03|832.13|823.03|832.12|823.02|2
1655345670000|2022-06-16 02:14:30|832.14|823.04|832.15|823.05|832.16|823.06|832.12|823.02|6
1655345680000|2022-06-16 02:14:40|831.6|822.5|832.93|823.83|833.05|823.95|831.6|822.5|11
1655345690000|2022-06-16 02:14:50|832.92|823.82|832.92|823.82|833.05|823.95|832.92|823.82|7
1655345700000|2022-06-16 02:15:00|832.93|823.83|833.05|823.95|833.05|823.95|832.85|823.75|5
1655345710000|2022-06-16 02:15:10|832.92|823.82|832.23|823.13|832.92|823.82|832.12|823.02|21
1655345720000|2022-06-16 02:15:20|832.2|823.1|832.04|822.94|832.25|823.15|832.04|822.94|9
1655345730000|2022-06-16 02:15:30|832.07|822.97|832.43|823.33|832.43|823.33|831.75|822.65|11
1655345740000|2022-06-16 02:15:40|832.4|823.3|832.05|822.95|832.4|823.3|832|822.9|7
1655345750000|2022-06-16 02:15:50|832.51|823.41|832.05|822.95|833.05|823.95|832.05|822.95|5
1655345760000|2022-06-16 02:16:00|831.9|822.8|832.05|822.95|832.05|822.95|831.05|821.95|13
1655345770000|2022-06-16 02:16:10|831.75|822.65|832.05|822.95|832.05|822.95|831.55|822.45|3
1655345780000|2022-06-16 02:16:20|831.95|822.85|832.05|822.95|832.05|822.95|831.95|822.85|2
1655345800000|2022-06-16 02:16:40|832.08|822.98|832.07|822.97|832.08|822.98|832.07|822.97|6
1655345810000|2022-06-16 02:16:50|832.08|822.98|832.05|822.95|832.08|822.98|831.7|822.6|3
1655345820000|2022-06-16 02:17:00|831.9|822.8|832.05|822.95|832.05|822.95|831.9|822.8|4
1655345830000|2022-06-16 02:17:10|832.25|823.15|833.05|823.95|833.05|823.95|832.11|823.01|8
1655345840000|2022-06-16 02:17:20|832.95|823.85|832.98|823.88|833.05|823.95|832.95|823.85|5
1655345850000|2022-06-16 02:17:30|832.96|823.86|833.11|824.01|833.26|824.16|832.96|823.86|8
1655345860000|2022-06-16 02:17:40|833.1|824|833.05|823.95|833.1|824|832.9|823.8|6
1655345870000|2022-06-16 02:17:50|832.95|823.85|833.05|823.95|833.05|823.95|832.95|823.85|2
1655345880000|2022-06-16 02:18:00|833.25|824.15|833.05|823.95|833.36|824.26|833|823.9|6
1655345890000|2022-06-16 02:18:10|833.25|824.15|833.84|824.74|833.84|824.74|833.25|824.15|4
1655345900000|2022-06-16 02:18:20|834|824.9|834.35|825.25|834.89|825.79|834|824.9|9
1655345910000|2022-06-16 02:18:30|834.18|825.08|834.1|825|834.5|825.4|834.02|824.92|12
1655345920000|2022-06-16 02:18:40|834.11|825.01|834.08|824.98|834.11|825.01|833.96|824.86|11
1655345930000|2022-06-16 02:18:50|834.05|824.95|834.05|824.95|834.05|824.95|833.85|824.75|4
1655345940000|2022-06-16 02:19:00|833.7|824.6|833.11|824.01|833.7|824.6|833.05|823.95|7
1655345950000|2022-06-16 02:19:10|833.16|824.06|833.05|823.95|833.16|824.06|832.98|823.88|3
1655345960000|2022-06-16 02:19:20|833.09|823.99|833.05|823.95|833.09|823.99|833.05|823.95|5
1655345970000|2022-06-16 02:19:30|833.09|823.99|832.75|823.65|833.09|823.99|832.65|823.55|7
1655345980000|2022-06-16 02:19:40|832.7|823.6|832.05|822.95|832.7|823.6|832.05|822.95|3
1655345990000|2022-06-16 02:19:50|832.12|823.02|831.05|821.95|832.13|823.03|831.05|821.95|9
1655346000000|2022-06-16 02:20:00|831.01|821.91|832.92|823.82|832.92|823.82|831|821.9|19
1655346010000|2022-06-16 02:20:10|832.93|823.83|832.18|823.08|833.05|823.95|832.05|822.95|28
1655346020000|2022-06-16 02:20:20|832.2|823.1|832.14|823.04|832.2|823.1|832.14|823.04|4
1655346030000|2022-06-16 02:20:30|831.9|822.8|832.8|823.7|833.05|823.95|831.85|822.75|16
1655346040000|2022-06-16 02:20:40|832.78|823.68|832.8|823.7|833.05|823.95|832.78|823.68|18
1655346050000|2022-06-16 02:20:50|832.83|823.73|833.05|823.95|833.05|823.95|832.67|823.57|14
1655346060000|2022-06-16 02:21:00|833.1|824|833.05|823.95|833.1|824|832.98|823.88|5
1655346070000|2022-06-16 02:21:10|833.74|824.64|834.05|824.95|834.05|824.95|833.74|824.64|6
1655346090000|2022-06-16 02:21:30|833.9|824.8|834.05|824.95|834.05|824.95|833.9|824.8|2
1655346100000|2022-06-16 02:21:40|833.9|824.8|834.05|824.95|834.05|824.95|833.9|824.8|11
1655346110000|2022-06-16 02:21:50|834.07|824.97|833.6|824.5|834.07|824.97|833.5|824.4|5
1655346120000|2022-06-16 02:22:00|834.05|824.95|833.12|824.02|834.05|824.95|833.11|824.01|9
1655346130000|2022-06-16 02:22:10|833.14|824.04|832.15|823.05|833.14|824.04|832.15|823.05|7
1655346140000|2022-06-16 02:22:20|832.11|823.01|832.05|822.95|832.11|823.01|831.45|822.35|4
1655346150000|2022-06-16 02:22:30|831.3|822.2|831.05|821.95|832.05|822.95|831.05|821.95|6
1655346160000|2022-06-16 02:22:40|830.65|821.55|830.05|820.95|830.65|821.55|830.05|820.95|2
1655346170000|2022-06-16 02:22:50|830.12|821.02|829.05|819.95|830.12|821.02|829.05|819.95|6
1655346180000|2022-06-16 02:23:00|829.1|820|829.15|820.05|829.15|820.05|829.05|819.95|4
1655346190000|2022-06-16 02:23:10|829.41|820.31|829.88|820.78|830.05|820.95|829.41|820.31|17
1655346200000|2022-06-16 02:23:20|829.86|820.76|829.5|820.4|830.05|820.95|829.5|820.4|9
1655346210000|2022-06-16 02:23:30|830.05|820.95|829.05|819.95|830.05|820.95|829.05|819.95|3
1655346220000|2022-06-16 02:23:40|829.13|820.03|827.97|818.87|829.13|820.03|827.97|818.87|9
1655346230000|2022-06-16 02:23:50|827.34|818.24|829.02|819.92|829.02|819.92|827.17|818.07|14
1655346240000|2022-06-16 02:24:00|829.05|819.95|828.94|819.84|829.05|819.95|828.05|818.95|9
1655346250000|2022-06-16 02:24:10|829.05|819.95|829.05|819.95|829.05|819.95|828.02|818.92|13
1655346260000|2022-06-16 02:24:20|828.94|819.84|829.7|820.6|830.05|820.95|828.88|819.78|16
1655346270000|2022-06-16 02:24:30|829.73|820.63|830.06|820.96|830.07|820.97|829.73|820.63|7
1655346280000|2022-06-16 02:24:40|830.07|820.97|831.02|821.92|831.02|821.92|830.06|820.96|12
1655346290000|2022-06-16 02:24:50|831.03|821.93|831.03|821.93|831.03|821.93|831.03|821.93|1
1655346300000|2022-06-16 02:25:00|830.9|821.8|835.6|826.5|835.66|826.56|830.12|821.02|24
1655346310000|2022-06-16 02:25:10|835.69|826.59|835.25|826.15|836.32|827.22|835.25|826.15|18
1655346320000|2022-06-16 02:25:20|835.29|826.19|835.75|826.65|835.75|826.65|835.29|826.19|2
1655346330000|2022-06-16 02:25:30|836.02|826.92|836.08|826.98|836.08|826.98|835.92|826.82|6
1655346340000|2022-06-16 02:25:40|836.05|826.95|836.05|826.95|836.09|826.99|835.9|826.8|7
1655346350000|2022-06-16 02:25:50|836.55|827.45|836.55|827.45|836.55|827.45|836.55|827.45|1
1655346360000|2022-06-16 02:26:00|836.05|826.95|837.8|828.7|837.8|828.7|836.05|826.95|15
1655346370000|2022-06-16 02:26:10|838.05|828.95|838.03|828.93|838.05|828.95|837.25|828.15|10
1655346380000|2022-06-16 02:26:20|838.07|828.97|837.18|828.08|838.08|828.98|837.18|828.08|14
1655346390000|2022-06-16 02:26:30|837.2|828.1|837.05|827.95|837.2|828.1|836.7|827.6|3
1655346400000|2022-06-16 02:26:40|836.55|827.45|837.05|827.95|837.05|827.95|836.55|827.45|2
1655346410000|2022-06-16 02:26:50|836.88|827.78|836.83|827.73|836.88|827.78|836.72|827.62|3
1655346420000|2022-06-16 02:27:00|836.64|827.54|835.75|826.65|836.83|827.73|835.75|826.65|10
1655346430000|2022-06-16 02:27:10|836.05|826.95|836.05|826.95|836.05|826.95|835.95|826.85|3
1655346440000|2022-06-16 02:27:20|836.08|826.98|836.09|826.99|836.09|826.99|836.08|826.98|4
1655346450000|2022-06-16 02:27:30|836.08|826.98|835.05|825.95|836.08|826.98|835.05|825.95|5
1655346460000|2022-06-16 02:27:40|835.09|825.99|834.3|825.2|835.13|826.03|834.21|825.11|20
1655346470000|2022-06-16 02:27:50|834.17|825.07|834.17|825.07|834.18|825.08|834.16|825.06|5
1655346480000|2022-06-16 02:28:00|833.75|824.65|835.05|825.95|835.05|825.95|833.75|824.65|15
1655346490000|2022-06-16 02:28:10|835.25|826.15|835.05|825.95|836.05|826.95|835.05|825.95|5
1655346500000|2022-06-16 02:28:20|835.15|826.05|835.05|825.95|835.15|826.05|835.05|825.95|2
1655346510000|2022-06-16 02:28:30|834.55|825.45|834.17|825.07|835.08|825.98|834.17|825.07|12
1655346520000|2022-06-16 02:28:40|834.19|825.09|833.05|823.95|834.19|825.09|833.05|823.95|8
1655346530000|2022-06-16 02:28:50|832.85|823.75|833.81|824.71|833.96|824.86|832.85|823.75|14
1655346540000|2022-06-16 02:29:00|833.79|824.69|835.05|825.95|835.05|825.95|833.79|824.69|16
1655346550000|2022-06-16 02:29:10|834.96|825.86|835.05|825.95|835.05|825.95|834.96|825.86|2
1655346560000|2022-06-16 02:29:20|834.9|825.8|834.14|825.04|835.05|825.95|834.05|824.95|12
1655346570000|2022-06-16 02:29:30|834.1|825|834.05|824.95|834.1|825|834.05|824.95|4
1655346580000|2022-06-16 02:29:40|834.02|824.92|834.05|824.95|834.1|825|833.75|824.65|5
1655346590000|2022-06-16 02:29:50|834.35|825.25|834.96|825.86|835.05|825.95|834.35|825.25|6
1655346600000|2022-06-16 02:30:00|834.98|825.88|835.15|826.05|835.45|826.35|834.96|825.86|20
1655346610000|2022-06-16 02:30:10|835.16|826.06|834.23|825.13|835.2|826.1|834.23|825.13|10
1655346620000|2022-06-16 02:30:20|834.47|825.37|834|824.9|834.47|825.37|833.9|824.8|8
1655346630000|2022-06-16 02:30:30|834.05|824.95|834.05|824.95|834.1|825|833.9|824.8|4
1655346640000|2022-06-16 02:30:40|834.08|824.98|835.05|825.95|835.05|825.95|834.08|824.98|17
1655346650000|2022-06-16 02:30:50|835.08|825.98|835.05|825.95|835.08|825.98|835|825.9|5
1655346660000|2022-06-16 02:31:00|834.98|825.88|835.05|825.95|835.05|825.95|834.98|825.88|2
1655346670000|2022-06-16 02:31:10|834.9|825.8|836.05|826.95|836.05|826.95|834.9|825.8|6
1655346680000|2022-06-16 02:31:20|835.6|826.5|836.35|827.25|836.88|827.78|835.6|826.5|6
1655346690000|2022-06-16 02:31:30|836.45|827.35|837.05|827.95|837.05|827.95|836.45|827.35|14
1655346700000|2022-06-16 02:31:40|837.03|827.93|837.9|828.8|838.05|828.95|837.03|827.93|7
1655346710000|2022-06-16 02:31:50|837.89|828.79|838.05|828.95|838.05|828.95|837.4|828.3|8
1655346720000|2022-06-16 02:32:00|837.8|828.7|838.45|829.35|838.55|829.45|837.8|828.7|8
1655346730000|2022-06-16 02:32:10|838.46|829.36|838.05|828.95|838.46|829.36|838.05|828.95|5
1655346740000|2022-06-16 02:32:20|838.1|829|837.05|827.95|838.1|829|837.05|827.95|4
1655346760000|2022-06-16 02:32:40|837.79|828.69|837.05|827.95|837.79|828.69|837.05|827.95|7
1655346770000|2022-06-16 02:32:50|837.2|828.1|837.05|827.95|837.2|828.1|837.05|827.95|2
1655346780000|2022-06-16 02:33:00|837.6|828.5|837.05|827.95|837.6|828.5|837.05|827.95|3
1655346790000|2022-06-16 02:33:10|837.1|828|837.05|827.95|837.1|828|837.05|827.95|2
1655346810000|2022-06-16 02:33:30|837.4|828.3|838.05|828.95|838.05|828.95|837.05|827.95|3
1655346840000|2022-06-16 02:34:00|837.92|828.82|838.05|828.95|838.05|828.95|837.92|828.82|2
1655346850000|2022-06-16 02:34:10|837.75|828.65|838.05|828.95|838.05|828.95|837.75|828.65|2
1655346860000|2022-06-16 02:34:20|837.75|828.65|838.05|828.95|838.05|828.95|837.75|828.65|5
1655346890000|2022-06-16 02:34:50|837.6|828.5|837.6|828.5|837.6|828.5|837.6|828.5|1
1655346900000|2022-06-16 02:35:00|837.05|827.95|837.6|828.5|837.6|828.5|836.85|827.75|16
1655346910000|2022-06-16 02:35:10|837.52|828.42|836.85|827.75|837.52|828.42|836.85|827.75|10
1655346920000|2022-06-16 02:35:20|837.05|827.95|836.05|826.95|837.05|827.95|836.05|826.95|11
1655346930000|2022-06-16 02:35:30|836.2|827.1|836.05|826.95|836.2|827.1|836.05|826.95|2
1655346940000|2022-06-16 02:35:40|836.08|826.98|836.05|826.95|836.08|826.98|836.05|826.95|2
1655346960000|2022-06-16 02:36:00|836.1|827|836.05|826.95|836.1|827|836.04|826.94|5
1655346970000|2022-06-16 02:36:10|835.9|826.8|835.15|826.05|835.9|826.8|835.05|825.95|8
1655346980000|2022-06-16 02:36:20|835.13|826.03|835.13|826.03|835.15|826.05|835.13|826.03|3
1655346990000|2022-06-16 02:36:30|835.15|826.05|835.13|826.03|835.15|826.05|835.13|826.03|2
1655347000000|2022-06-16 02:36:40|835.15|826.05|836.05|826.95|836.05|826.95|834.8|825.7|5
1655347020000|2022-06-16 02:37:00|835.85|826.75|836.05|826.95|836.05|826.95|835.15|826.05|10
1655347040000|2022-06-16 02:37:20|835.9|826.8|836.05|826.95|836.05|826.95|835.9|826.8|2
1655347050000|2022-06-16 02:37:30|835.9|826.8|836.05|826.95|836.05|826.95|835.9|826.8|2
1655347070000|2022-06-16 02:37:50|835.05|825.95|835.13|826.03|835.13|826.03|835.05|825.95|2
1655347080000|2022-06-16 02:38:00|835.12|826.02|835.05|825.95|835.12|826.02|835.05|825.95|2
1655347100000|2022-06-16 02:38:20|835.2|826.1|836.05|826.95|836.05|826.95|835.2|826.1|6
1655347110000|2022-06-16 02:38:30|836.3|827.2|836.76|827.66|836.76|827.66|836.3|827.2|4
1655347120000|2022-06-16 02:38:40|836.55|827.45|835.9|826.8|836.55|827.45|835.4|826.3|9
1655347130000|2022-06-16 02:38:50|835.3|826.2|836.05|826.95|836.05|826.95|835.3|826.2|3
1655347140000|2022-06-16 02:39:00|835.5|826.4|835.55|826.45|835.55|826.45|835.5|826.4|3
1655347150000|2022-06-16 02:39:10|835.05|825.95|836.78|827.68|836.89|827.79|835.04|825.94|8
1655347160000|2022-06-16 02:39:20|836.46|827.36|836.6|827.5|836.7|827.6|836.25|827.15|27
1655347170000|2022-06-16 02:39:30|836.61|827.51|837.05|827.95|837.1|828|836.54|827.44|8
1655347180000|2022-06-16 02:39:40|837.15|828.05|836.05|826.95|837.15|828.05|835.7|826.6|16
1655347200000|2022-06-16 02:40:00|835.7|826.6|836.05|826.95|836.05|826.95|835.7|826.6|2
1655347220000|2022-06-16 02:40:20|836|826.9|834.05|824.95|836.09|826.99|833.4|824.3|7
1655347230000|2022-06-16 02:40:30|833.65|824.55|833.05|823.95|833.65|824.55|833.05|823.95|2
1655347240000|2022-06-16 02:40:40|832.8|823.7|835.67|826.57|835.67|826.57|832.8|823.7|4
1655347250000|2022-06-16 02:40:50|835.54|826.44|835.05|825.95|836.05|826.95|835.05|825.95|21
1655347260000|2022-06-16 02:41:00|836.05|826.95|835.05|825.95|836.05|826.95|835.05|825.95|8
1655347270000|2022-06-16 02:41:10|836.05|826.95|836.05|826.95|836.05|826.95|835.05|825.95|3
1655347280000|2022-06-16 02:41:20|835.45|826.35|836.05|826.95|836.05|826.95|835.45|826.35|5
1655347290000|2022-06-16 02:41:30|835.85|826.75|836.05|826.95|836.2|827.1|835.85|826.75|4
1655347300000|2022-06-16 02:41:40|835.45|826.35|836.05|826.95|836.05|826.95|835.45|826.35|4
1655347310000|2022-06-16 02:41:50|835.7|826.6|836.05|826.95|836.05|826.95|835.7|826.6|2
1655347320000|2022-06-16 02:42:00|835.7|826.6|836.05|826.95|836.05|826.95|835.7|826.6|5
1655347330000|2022-06-16 02:42:10|835.05|825.95|835.05|825.95|835.05|825.95|835.05|825.95|1
1655347340000|2022-06-16 02:42:20|835.13|826.03|835.05|825.95|835.13|826.03|834.75|825.65|3
1655347350000|2022-06-16 02:42:30|835.1|826|835.6|826.5|835.82|826.72|835.05|825.95|12
1655347360000|2022-06-16 02:42:40|835.55|826.45|836.05|826.95|836.15|827.05|835.36|826.26|10
1655347370000|2022-06-16 02:42:50|835.9|826.8|836.81|827.71|836.81|827.71|835.9|826.8|3
1655347380000|2022-06-16 02:43:00|837.05|827.95|837.05|827.95|837.2|828.1|836.81|827.71|16
1655347390000|2022-06-16 02:43:10|837.1|828|837.55|828.45|838.05|828.95|837.1|828|6
1655347400000|2022-06-16 02:43:20|837.65|828.55|837.05|827.95|837.7|828.6|837.05|827.95|6
1655347410000|2022-06-16 02:43:30|837.11|828.01|837.08|827.98|837.11|828.01|837.08|827.98|9
1655347420000|2022-06-16 02:43:40|836.65|827.55|837.05|827.95|837.05|827.95|836.65|827.55|2
1655347430000|2022-06-16 02:43:50|836.8|827.7|837.08|827.98|837.08|827.98|836.8|827.7|3
1655347440000|2022-06-16 02:44:00|837.09|827.99|837.05|827.95|837.09|827.99|836.5|827.4|5
1655347470000|2022-06-16 02:44:30|837.15|828.05|837.05|827.95|837.15|828.05|837.05|827.95|2
1655347480000|2022-06-16 02:44:40|836.96|827.86|837|827.9|837.05|827.95|836.85|827.75|5
1655347490000|2022-06-16 02:44:50|837.05|827.95|837.05|827.95|837.05|827.95|837.05|827.95|1
1655347500000|2022-06-16 02:45:00|837.1|828|837.55|828.45|837.55|828.45|837.03|827.93|6
1655347510000|2022-06-16 02:45:10|837.6|828.5|837.08|827.98|837.8|828.7|837.05|827.95|8
1655347520000|2022-06-16 02:45:20|837.09|827.99|837.09|827.99|837.09|827.99|837.08|827.98|3
1655347530000|2022-06-16 02:45:30|836.67|827.57|836.12|827.02|836.67|827.57|836.05|826.95|8
1655347540000|2022-06-16 02:45:40|835.8|826.7|835.55|826.45|836.05|826.95|835.3|826.2|5
1655347550000|2022-06-16 02:45:50|835.05|825.95|835.05|825.95|835.05|825.95|835.05|825.95|1
1655347560000|2022-06-16 02:46:00|834.95|825.85|836.05|826.95|836.05|826.95|834.95|825.85|8
1655347570000|2022-06-16 02:46:10|836.47|827.37|837.05|827.95|837.05|827.95|836.47|827.37|4
1655347580000|2022-06-16 02:46:20|836.82|827.72|837.05|827.95|837.05|827.95|836.65|827.55|3
1655347590000|2022-06-16 02:46:30|836.7|827.6|837.35|828.25|837.4|828.3|836.7|827.6|8
1655347600000|2022-06-16 02:46:40|837.4|828.3|838.05|828.95|838.08|828.98|837.4|828.3|12
1655347610000|2022-06-16 02:46:50|838.55|829.45|839.05|829.95|839.05|829.95|838.5|829.4|6
1655347620000|2022-06-16 02:47:00|838.75|829.65|839.25|830.15|839.25|830.15|838.75|829.65|3
1655347630000|2022-06-16 02:47:10|839.05|829.95|840.05|830.95|840.05|830.95|839.05|829.95|6
1655347640000|2022-06-16 02:47:20|839.6|830.5|840.55|831.45|840.88|831.78|839.6|830.5|11
1655347650000|2022-06-16 02:47:30|840.7|831.6|840.7|831.6|840.7|831.6|840.7|831.6|1
1655347660000|2022-06-16 02:47:40|840.61|831.51|840.05|830.95|840.65|831.55|840.05|830.95|7
1655347670000|2022-06-16 02:47:50|840.08|830.98|840.25|831.15|840.4|831.3|840.05|830.95|6
1655347680000|2022-06-16 02:48:00|840.05|830.95|840.05|830.95|840.05|830.95|840.05|830.95|1
1655347700000|2022-06-16 02:48:20|840.1|831|840.05|830.95|840.1|831|839.9|830.8|3
1655347730000|2022-06-16 02:48:50|840.04|830.94|840.1|831|840.1|831|840.04|830.94|2
1655347740000|2022-06-16 02:49:00|840.05|830.95|840.05|830.95|840.15|831.05|839.9|830.8|4
1655347750000|2022-06-16 02:49:10|839.95|830.85|840.61|831.51|840.61|831.51|839.95|830.85|11
1655347760000|2022-06-16 02:49:20|840.53|831.43|840.05|830.95|840.53|831.43|840.05|830.95|3
1655347800000|2022-06-16 02:50:00|839.96|830.86|840.05|830.95|840.34|831.24|839.9|830.8|9
1655347810000|2022-06-16 02:50:10|840.1|831|840.05|830.95|840.1|831|840.05|830.95|2
1655347820000|2022-06-16 02:50:20|839.8|830.7|840.05|830.95|840.05|830.95|839.8|830.7|2
1655347840000|2022-06-16 02:50:40|839.95|830.85|840.05|830.95|840.05|830.95|839.95|830.85|3
1655347850000|2022-06-16 02:50:50|840.1|831|839.05|829.95|840.2|831.1|839|829.9|14
1655347870000|2022-06-16 02:51:10|839.42|830.32|839.93|830.83|839.99|830.89|839.42|830.32|10
1655347880000|2022-06-16 02:51:20|839.94|830.84|840.15|831.05|841.01|831.91|839.94|830.84|8
1655347890000|2022-06-16 02:51:30|840.4|831.3|841.05|831.95|841.05|831.95|840.4|831.3|7
1655347900000|2022-06-16 02:51:40|840.8|831.7|841.05|831.95|841.05|831.95|840.8|831.7|5
1655347920000|2022-06-16 02:52:00|840.5|831.4|841.05|831.95|841.05|831.95|840.5|831.4|2
1655347930000|2022-06-16 02:52:10|840.5|831.4|840.05|830.95|840.5|831.4|840.05|830.95|2
1655347940000|2022-06-16 02:52:20|840.55|831.45|840.55|831.45|840.55|831.45|840.55|831.45|1
1655347950000|2022-06-16 02:52:30|841.05|831.95|841.05|831.95|841.05|831.95|841.05|831.95|1
1655347960000|2022-06-16 02:52:40|840.7|831.6|840.75|831.65|840.75|831.65|840.7|831.6|3
1655347970000|2022-06-16 02:52:50|841.05|831.95|841.05|831.95|841.05|831.95|841.05|831.95|1
1655347980000|2022-06-16 02:53:00|840.55|831.45|841.05|831.95|841.05|831.95|840.55|831.45|3
1655347990000|2022-06-16 02:53:10|840.05|830.95|839.19|830.09|840.18|831.08|838.56|829.46|10
1655348000000|2022-06-16 02:53:20|839.05|829.95|838.3|829.2|839.05|829.95|838.09|828.99|22
1655348010000|2022-06-16 02:53:30|838.55|829.45|838.5|829.4|838.6|829.5|838.25|829.15|4
1655348030000|2022-06-16 02:53:50|838.35|829.25|838.05|828.95|838.45|829.35|838.05|828.95|4
1655348040000|2022-06-16 02:54:00|837.97|828.87|838.3|829.2|838.3|829.2|837.8|828.7|8
1655348050000|2022-06-16 02:54:10|838.35|829.25|839.27|830.17|839.27|830.17|838.35|829.25|9
1655348060000|2022-06-16 02:54:20|839.28|830.18|839.05|829.95|839.28|830.18|839.05|829.95|2
1655348070000|2022-06-16 02:54:30|838.8|829.7|838.75|829.65|838.8|829.7|838.75|829.65|2
1655348080000|2022-06-16 02:54:40|839.05|829.95|839.05|829.95|839.05|829.95|839.05|829.95|1
1655348100000|2022-06-16 02:55:00|838.8|829.7|838.9|829.8|839.05|829.95|838.8|829.7|4
1655348110000|2022-06-16 02:55:10|839.05|829.95|839.05|829.95|839.05|829.95|839.05|829.95|1
1655348120000|2022-06-16 02:55:20|838.9|829.8|838.9|829.8|838.9|829.8|838.9|829.8|1
1655348130000|2022-06-16 02:55:30|838.97|829.87|839.08|829.98|839.11|830.01|838.97|829.87|8
1655348140000|2022-06-16 02:55:40|839.06|829.96|838.6|829.5|839.08|829.98|838.57|829.47|7
1655348160000|2022-06-16 02:56:00|838.65|829.55|838.03|828.93|838.65|829.55|838.03|828.93|8
1655348170000|2022-06-16 02:56:10|838.1|829|838.05|828.95|838.42|829.32|837.75|828.65|14
1655348180000|2022-06-16 02:56:20|838.25|829.15|838.25|829.15|838.25|829.15|838.25|829.15|1
1655348190000|2022-06-16 02:56:30|838.05|828.95|838.09|828.99|838.1|829|838.05|828.95|11
1655348200000|2022-06-16 02:56:40|838.1|829|837.05|827.95|838.1|829|837.05|827.95|9
1655348210000|2022-06-16 02:56:50|837.4|828.3|837.55|828.45|837.55|828.45|837.4|828.3|2
1655348220000|2022-06-16 02:57:00|837.51|828.41|837.05|827.95|837.51|828.41|836.75|827.65|13
1655348230000|2022-06-16 02:57:10|838.05|828.95|837.05|827.95|838.05|828.95|837.05|827.95|4
1655348240000|2022-06-16 02:57:20|837.45|828.35|837.6|828.5|837.6|828.5|837.45|828.35|2
1655348250000|2022-06-16 02:57:30|837.05|827.95|837.05|827.95|837.05|827.95|837.05|827.95|1
1655348260000|2022-06-16 02:57:40|837.2|828.1|837.55|828.45|837.55|828.45|837.05|827.95|4
1655348270000|2022-06-16 02:57:50|838.05|828.95|838.05|828.95|838.05|828.95|838|828.9|3
1655348280000|2022-06-16 02:58:00|837.99|828.89|838.05|828.95|838.05|828.95|837.98|828.88|3
1655348290000|2022-06-16 02:58:10|838.6|829.5|839.05|829.95|839.05|829.95|838.6|829.5|3
1655348320000|2022-06-16 02:58:40|839.09|829.99|839.09|829.99|839.09|829.99|839.08|829.98|3
1655348330000|2022-06-16 02:58:50|839.08|829.98|839.07|829.97|839.09|829.99|839.07|829.97|4
1655348340000|2022-06-16 02:59:00|839.08|829.98|837.8|828.7|839.08|829.98|837.8|828.7|8
1655348350000|2022-06-16 02:59:10|838.05|828.95|838.51|829.41|838.51|829.41|838.03|828.93|9
1655348360000|2022-06-16 02:59:20|838.55|829.45|838.11|829.01|838.85|829.75|838.05|828.95|8
1655348370000|2022-06-16 02:59:30|838.15|829.05|838.08|828.98|838.15|829.05|838.08|828.98|6
1655348380000|2022-06-16 02:59:40|837.5|828.4|837.6|828.5|837.6|828.5|837.5|828.4|2
1655348390000|2022-06-16 02:59:50|837.55|828.45|837.1|828|837.65|828.55|837.05|827.95|10
1655348400000|2022-06-16 03:00:00|837.05|827.95|837.18|828.08|837.94|828.84|837.05|827.95|15
1655348410000|2022-06-16 03:00:10|837.16|828.06|837.09|827.99|837.21|828.11|837.05|827.95|11
1655348420000|2022-06-16 03:00:20|837.05|827.95|837.05|827.95|837.2|828.1|836.98|827.88|11
1655348430000|2022-06-16 03:00:30|837.45|828.35|837.55|828.45|837.55|828.45|837.45|828.35|5
1655348440000|2022-06-16 03:00:40|837.65|828.55|837.11|828.01|837.75|828.65|837.11|828.01|6
1655348450000|2022-06-16 03:00:50|837.14|828.04|837.12|828.02|837.17|828.07|837.05|827.95|7
1655348460000|2022-06-16 03:01:00|837.11|828.01|837.5|828.4|837.5|828.4|837.05|827.95|4
1655348470000|2022-06-16 03:01:10|837.51|828.41|839.05|829.95|839.05|829.95|837.05|827.95|11
1655348480000|2022-06-16 03:01:20|838.95|829.85|839.05|829.95|839.08|829.98|838.83|829.73|6
1655348490000|2022-06-16 03:01:30|839|829.9|839.1|830|839.25|830.15|839|829.9|3
1655348500000|2022-06-16 03:01:40|839.05|829.95|839.05|829.95|839.14|830.04|839.05|829.95|8
1655348520000|2022-06-16 03:02:00|839.1|830|839.05|829.95|839.1|830|839.05|829.95|2
1655348530000|2022-06-16 03:02:10|839.5|830.4|840.05|830.95|840.05|830.95|839.5|830.4|3
1655348540000|2022-06-16 03:02:20|839.84|830.74|839.59|830.49|840.08|830.98|839.59|830.49|11
1655348550000|2022-06-16 03:02:30|839.6|830.5|839.05|829.95|839.6|830.5|839|829.9|7
1655348560000|2022-06-16 03:02:40|839.25|830.15|839.5|830.4|839.5|830.4|839.25|830.15|8
1655348570000|2022-06-16 03:02:50|839.46|830.36|839.05|829.95|839.46|830.36|839.05|829.95|3
1655348580000|2022-06-16 03:03:00|839.25|830.15|839.08|829.98|839.25|830.15|839.05|829.95|7
1655348590000|2022-06-16 03:03:10|839.07|829.97|838.1|829|839.08|829.98|838.09|828.99|14
1655348600000|2022-06-16 03:03:20|838.11|829.01|838.05|828.95|838.14|829.04|837.7|828.6|10
1655348630000|2022-06-16 03:03:50|837.85|828.75|837.8|828.7|837.85|828.75|837.8|828.7|3
1655348640000|2022-06-16 03:04:00|837.75|828.65|837.7|828.6|837.75|828.65|837.7|828.6|2
1655348660000|2022-06-16 03:04:20|837.3|828.2|837.05|827.95|837.3|828.2|837.05|827.95|2
1655348670000|2022-06-16 03:04:30|837.11|828.01|837.7|828.6|837.71|828.61|836.9|827.8|10
1655348680000|2022-06-16 03:04:40|837.71|828.61|836.6|827.5|837.71|828.61|836.6|827.5|6
1655348690000|2022-06-16 03:04:50|836.63|827.53|837.05|827.95|837.05|827.95|836.5|827.4|6
1655348700000|2022-06-16 03:05:00|836.88|827.78|837.05|827.95|838.05|828.95|836.88|827.78|9
1655348710000|2022-06-16 03:05:10|836.85|827.75|837.05|827.95|837.05|827.95|836.05|826.95|5
1655348720000|2022-06-16 03:05:20|836.85|827.75|837.05|827.95|837.05|827.95|836.7|827.6|3
1655348730000|2022-06-16 03:05:30|836.55|827.45|836.65|827.55|836.65|827.55|836.55|827.45|2
1655348740000|2022-06-16 03:05:40|836.5|827.4|837.7|828.6|837.7|828.6|836.5|827.4|14
1655348750000|2022-06-16 03:05:50|838.05|828.95|838.05|828.95|838.05|828.95|838.05|828.95|1
1655348760000|2022-06-16 03:06:00|838.21|829.11|838.9|829.8|838.9|829.8|838.05|828.95|17
1655348770000|2022-06-16 03:06:10|838.91|829.81|839|829.9|839|829.9|838.9|829.8|5
1655348780000|2022-06-16 03:06:20|839.21|830.11|839.05|829.95|839.21|830.11|838.85|829.75|6
1655348810000|2022-06-16 03:06:50|838.55|829.45|838.11|829.01|838.57|829.47|838.08|828.98|13
1655348820000|2022-06-16 03:07:00|837.9|828.8|838.05|828.95|838.05|828.95|837.9|828.8|2
1655348830000|2022-06-16 03:07:10|837.8|828.7|837.15|828.05|837.8|828.7|837.15|828.05|6
1655348850000|2022-06-16 03:07:30|837.14|828.04|836.05|826.95|837.14|828.04|836.05|826.95|11
1655348860000|2022-06-16 03:07:40|835.45|826.35|835.05|825.95|835.47|826.37|835.05|825.95|8
1655348870000|2022-06-16 03:07:50|834.85|825.75|835.05|825.95|835.05|825.95|834.85|825.75|2
1655348880000|2022-06-16 03:08:00|834.7|825.6|835.05|825.95|835.25|826.15|834.7|825.6|7
1655348890000|2022-06-16 03:08:10|834.55|825.45|835.05|825.95|835.05|825.95|834.55|825.45|2
1655348900000|2022-06-16 03:08:20|834.5|825.4|835.05|825.95|835.05|825.95|834.5|825.4|3
1655348920000|2022-06-16 03:08:40|834.45|825.35|835.05|825.95|835.05|825.95|834.45|825.35|2
1655348930000|2022-06-16 03:08:50|834.87|825.77|835.05|825.95|835.05|825.95|834.75|825.65|3
1655348940000|2022-06-16 03:09:00|835.55|826.45|835.3|826.2|835.55|826.45|835.3|826.2|2
1655348950000|2022-06-16 03:09:10|835.67|826.57|835.67|826.57|835.67|826.57|835.67|826.57|1
1655348960000|2022-06-16 03:09:20|835.7|826.6|835.05|825.95|836.05|826.95|835.05|825.95|4
1655348970000|2022-06-16 03:09:30|834.85|825.75|835.05|825.95|835.05|825.95|834.85|825.75|2
1655348990000|2022-06-16 03:09:50|835.2|826.1|835.45|826.35|835.45|826.35|835.2|826.1|4
1655349000000|2022-06-16 03:10:00|835.5|826.4|836.36|827.26|836.36|827.26|835.5|826.4|12
1655349010000|2022-06-16 03:10:10|836.35|827.25|836.88|827.78|836.88|827.78|836.05|826.95|8
1655349020000|2022-06-16 03:10:20|836.91|827.81|836.75|827.65|837.05|827.95|836.7|827.6|10
1655349030000|2022-06-16 03:10:30|836.61|827.51|836.05|826.95|836.61|827.51|836.05|826.95|10
1655349040000|2022-06-16 03:10:40|836.11|827.01|836.12|827.02|836.12|827.02|836.11|827.01|2
1655349050000|2022-06-16 03:10:50|836.11|827.01|836.05|826.95|836.15|827.05|836.05|826.95|5
1655349060000|2022-06-16 03:11:00|835.75|826.65|835.45|826.35|835.75|826.65|835.05|825.95|5
1655349070000|2022-06-16 03:11:10|835.05|825.95|835.05|825.95|835.3|826.2|835.05|825.95|5
1655349080000|2022-06-16 03:11:20|835.1|826|835.51|826.41|835.51|826.41|835.05|825.95|5
1655349090000|2022-06-16 03:11:30|835.55|826.45|835.55|826.45|835.55|826.45|835.55|826.45|1
1655349100000|2022-06-16 03:11:40|835.5|826.4|835.65|826.55|835.65|826.55|835.5|826.4|2
1655349110000|2022-06-16 03:11:50|835.4|826.3|836.05|826.95|836.05|826.95|835.4|826.3|3
1655349130000|2022-06-16 03:12:10|835.65|826.55|835.7|826.6|835.7|826.6|835.6|826.5|3
1655349140000|2022-06-16 03:12:20|836.05|826.95|836.05|826.95|836.05|826.95|836.05|826.95|1
1655349150000|2022-06-16 03:12:30|836.15|827.05|836.05|826.95|836.15|827.05|836.05|826.95|2
1655349160000|2022-06-16 03:12:40|836.51|827.41|836.3|827.2|836.52|827.42|836.05|826.95|4
1655349170000|2022-06-16 03:12:50|836.55|827.45|836.55|827.45|836.55|827.45|836.4|827.3|4
1655349180000|2022-06-16 03:13:00|836.7|827.6|836.12|827.02|836.7|827.6|836.12|827.02|8
1655349190000|2022-06-16 03:13:10|836.09|826.99|835.27|826.17|836.11|827.01|835.17|826.07|24
1655349200000|2022-06-16 03:13:20|835.47|826.37|835.05|825.95|835.47|826.37|835.05|825.95|7
1655349210000|2022-06-16 03:13:30|835.1|826|835.05|825.95|835.11|826.01|835.05|825.95|11
1655349220000|2022-06-16 03:13:40|834.8|825.7|834.05|824.95|834.8|825.7|834.05|824.95|2
1655349230000|2022-06-16 03:13:50|834.2|825.1|834.22|825.12|834.25|825.15|834.19|825.09|9
1655349240000|2022-06-16 03:14:00|834.07|824.97|834.05|824.95|834.15|825.05|834.05|824.95|3
1655349250000|2022-06-16 03:14:10|834.15|825.05|834.45|825.35|834.45|825.35|834.15|825.05|3
1655349260000|2022-06-16 03:14:20|834.41|825.31|834.05|824.95|834.41|825.31|834.05|824.95|6
1655349270000|2022-06-16 03:14:30|834.02|824.92|834.12|825.02|834.33|825.23|834.02|824.92|8
1655349280000|2022-06-16 03:14:40|834.08|824.98|833.13|824.03|834.08|824.98|833.13|824.03|11
1655349290000|2022-06-16 03:14:50|832.93|823.83|832.75|823.65|832.96|823.86|832.75|823.65|4
1655349300000|2022-06-16 03:15:00|833.05|823.95|834.4|825.3|834.84|825.74|833.05|823.95|16
1655349310000|2022-06-16 03:15:10|834.77|825.67|835.1|826|835.46|826.36|834.77|825.67|21
1655349320000|2022-06-16 03:15:20|835.12|826.02|834.94|825.84|835.12|826.02|834.32|825.22|24
1655349330000|2022-06-16 03:15:30|835|825.9|835.7|826.6|835.7|826.6|834.97|825.87|7
1655349340000|2022-06-16 03:15:40|835.75|826.65|835.51|826.41|835.75|826.65|835.05|825.95|10
1655349350000|2022-06-16 03:15:50|835.52|826.42|835.09|825.99|835.53|826.43|835.05|825.95|15
1655349360000|2022-06-16 03:16:00|835.13|826.03|835.05|825.95|835.13|826.03|834.8|825.7|4
1655349370000|2022-06-16 03:16:10|834.75|825.65|835.01|825.91|835.05|825.95|834.13|825.03|11
1655349380000|2022-06-16 03:16:20|834.96|825.86|834.12|825.02|834.96|825.86|834.12|825.02|4
1655349390000|2022-06-16 03:16:30|834.14|825.04|833.05|823.95|834.15|825.05|833.05|823.95|5
1655349400000|2022-06-16 03:16:40|833.15|824.05|834.05|824.95|834.05|824.95|833.05|823.95|9
1655349410000|2022-06-16 03:16:50|833.7|824.6|833.05|823.95|834.05|824.95|833.05|823.95|4
1655349420000|2022-06-16 03:17:00|833.2|824.1|833.05|823.95|834.05|824.95|833.05|823.95|10
1655349430000|2022-06-16 03:17:10|833.2|824.1|834.05|824.95|834.05|824.95|833.2|824.1|4
1655349440000|2022-06-16 03:17:20|833.97|824.87|834.05|824.95|834.05|824.95|833.97|824.87|2
1655349450000|2022-06-16 03:17:30|833.94|824.84|833.94|824.84|834.05|824.95|833.94|824.84|5
1655349460000|2022-06-16 03:17:40|834.05|824.95|834.05|824.95|834.05|824.95|834.05|824.95|1
1655349480000|2022-06-16 03:18:00|833.05|823.95|833.05|823.95|833.55|824.45|833.05|823.95|6
1655349490000|2022-06-16 03:18:10|832.95|823.85|833.49|824.39|833.49|824.39|832.95|823.85|10
1655349500000|2022-06-16 03:18:20|833.5|824.4|832.9|823.8|833.51|824.41|832.9|823.8|8
1655349510000|2022-06-16 03:18:30|833.05|823.95|833.05|823.95|833.05|823.95|832.9|823.8|3
1655349520000|2022-06-16 03:18:40|832.45|823.35|832.55|823.45|832.55|823.45|832.45|823.35|2
1655349530000|2022-06-16 03:18:50|832.4|823.3|832.05|822.95|832.4|823.3|831.65|822.55|4
1655349540000|2022-06-16 03:19:00|831.9|822.8|832.37|823.27|832.71|823.61|831.9|822.8|14
1655349550000|2022-06-16 03:19:10|832.47|823.37|833.05|823.95|833.05|823.95|832.42|823.32|7
1655349560000|2022-06-16 03:19:20|832.3|823.2|833.05|823.95|833.05|823.95|832.3|823.2|4
1655349570000|2022-06-16 03:19:30|832.3|823.2|832.55|823.45|832.55|823.45|832.05|822.95|5
1655349580000|2022-06-16 03:19:40|832.4|823.3|833.05|823.95|833.05|823.95|832.4|823.3|3
1655349590000|2022-06-16 03:19:50|832.6|823.5|832.05|822.95|833.05|823.95|832.05|822.95|4
1655349600000|2022-06-16 03:20:00|832.2|823.1|832.95|823.85|832.95|823.85|832.2|823.1|7
1655349610000|2022-06-16 03:20:10|832.93|823.83|832.92|823.82|833.05|823.95|832.92|823.82|4
1655349620000|2022-06-16 03:20:20|832.95|823.85|833.05|823.95|833.05|823.95|832.95|823.85|4
1655349630000|2022-06-16 03:20:30|833|823.9|833.37|824.27|833.37|824.27|833|823.9|6
1655349640000|2022-06-16 03:20:40|833.4|824.3|833.4|824.3|833.4|824.3|833.4|824.3|1
1655349650000|2022-06-16 03:20:50|833.5|824.4|833.09|823.99|833.52|824.42|833.09|823.99|8
1655349660000|2022-06-16 03:21:00|833.16|824.06|833.88|824.78|833.94|824.84|833.11|824.01|28
1655349670000|2022-06-16 03:21:10|833.85|824.75|834.13|825.03|834.18|825.08|833.85|824.75|11
1655349680000|2022-06-16 03:21:20|834.18|825.08|834.8|825.7|834.8|825.7|833.85|824.75|7
1655349690000|2022-06-16 03:21:30|834.75|825.65|835.05|825.95|835.05|825.95|834.75|825.65|4
1655349700000|2022-06-16 03:21:40|835.08|825.98|835.07|825.97|835.08|825.98|835.06|825.96|4
1655349710000|2022-06-16 03:21:50|835.08|825.98|835.73|826.63|835.73|826.63|834.95|825.85|13
1655349720000|2022-06-16 03:22:00|835.71|826.61|835.9|826.8|835.9|826.8|835.44|826.34|11
1655349730000|2022-06-16 03:22:10|835.79|826.69|835.9|826.8|835.9|826.8|835.79|826.69|7
1655349740000|2022-06-16 03:22:20|835.85|826.75|835.09|825.99|835.85|826.75|835.05|825.95|8
1655349750000|2022-06-16 03:22:30|835.13|826.03|835.65|826.55|835.95|826.85|835.09|825.99|19
1655349760000|2022-06-16 03:22:40|835.62|826.52|835.18|826.08|835.66|826.56|835.14|826.04|14
1655349770000|2022-06-16 03:22:50|835.13|826.03|835.07|825.97|835.13|826.03|835.05|825.95|10
1655349780000|2022-06-16 03:23:00|835.1|826|834.9|825.8|835.1|826|834.55|825.45|20
1655349790000|2022-06-16 03:23:10|834.5|825.4|834.15|825.05|834.81|825.71|834.12|825.02|13
1655349800000|2022-06-16 03:23:20|834.16|825.06|833.16|824.06|834.16|825.06|833.16|824.06|15
1655349810000|2022-06-16 03:23:30|833.14|824.04|833.09|823.99|833.14|824.04|833.05|823.95|8
1655349820000|2022-06-16 03:23:40|833.08|823.98|832.52|823.42|833.08|823.98|832.05|822.95|15
1655349830000|2022-06-16 03:23:50|832.45|823.35|833.05|823.95|833.05|823.95|832.45|823.35|7
1655349840000|2022-06-16 03:24:00|832.96|823.86|833.05|823.95|833.1|824|832.96|823.86|3
1655349850000|2022-06-16 03:24:10|833.08|823.98|833.08|823.98|833.08|823.98|833.08|823.98|1
1655349860000|2022-06-16 03:24:20|833.07|823.97|833.05|823.95|833.09|823.99|832.75|823.65|19
1655349870000|2022-06-16 03:24:30|833.02|823.92|833.05|823.95|833.05|823.95|833.02|823.92|2
1655349890000|2022-06-16 03:24:50|832.75|823.65|832.8|823.7|832.8|823.7|832.75|823.65|2
1655349900000|2022-06-16 03:25:00|832.5|823.4|832.6|823.5|832.6|823.5|832.5|823.4|2
1655349910000|2022-06-16 03:25:10|832.88|823.78|833.05|823.95|833.05|823.95|832.88|823.78|4
1655349920000|2022-06-16 03:25:20|832.65|823.55|832.68|823.58|832.68|823.58|832.65|823.55|2
1655349930000|2022-06-16 03:25:30|832.84|823.74|832.36|823.26|832.84|823.74|832.17|823.07|10
1655349940000|2022-06-16 03:25:40|832.4|823.3|832.6|823.5|832.71|823.61|832.2|823.1|9
1655349950000|2022-06-16 03:25:50|832.52|823.42|832.05|822.95|832.52|823.42|832.05|822.95|13
1655349960000|2022-06-16 03:26:00|832.07|822.97|831.76|822.66|832.07|822.97|831.75|822.65|4
1655349970000|2022-06-16 03:26:10|831.75|822.65|831.05|821.95|831.75|822.65|831.05|821.95|3
1655349980000|2022-06-16 03:26:20|831.07|821.97|831.05|821.95|831.33|822.23|831.05|821.95|10
1655349990000|2022-06-16 03:26:30|830.9|821.8|831.05|821.95|831.05|821.95|830.9|821.8|2
1655350000000|2022-06-16 03:26:40|830.93|821.83|831.06|821.96|831.35|822.25|830.5|821.4|10
1655350010000|2022-06-16 03:26:50|831.07|821.97|831.05|821.95|831.07|821.97|830.85|821.75|4
1655350020000|2022-06-16 03:27:00|830.9|821.8|831.05|821.95|831.05|821.95|830.9|821.8|2
1655350030000|2022-06-16 03:27:10|830.75|821.65|831.05|821.95|831.05|821.95|830.75|821.65|2
1655350050000|2022-06-16 03:27:30|830.6|821.5|830.05|820.95|830.6|821.5|830.05|820.95|2
1655350060000|2022-06-16 03:27:40|830.25|821.15|830.05|820.95|830.25|821.15|830.05|820.95|2
1655350070000|2022-06-16 03:27:50|830.09|820.99|829.08|819.98|830.09|820.99|829.08|819.98|10
1655350080000|2022-06-16 03:28:00|829.05|819.95|829.05|819.95|829.05|819.95|828.8|819.7|4
1655350090000|2022-06-16 03:28:10|829.77|820.67|829.78|820.68|829.88|820.78|829.15|820.05|9
1655350100000|2022-06-16 03:28:20|829.87|820.77|830.05|820.95|830.36|821.26|829.87|820.77|21
1655350110000|2022-06-16 03:28:30|829.9|820.8|829.05|819.95|829.9|820.8|829.05|819.95|3
1655350120000|2022-06-16 03:28:40|829.03|819.93|829.05|819.95|829.05|819.95|829.03|819.93|2
1655350130000|2022-06-16 03:28:50|829.1|820|829.05|819.95|829.1|820|829.05|819.95|2
1655350140000|2022-06-16 03:29:00|829.15|820.05|829.05|819.95|829.25|820.15|829.05|819.95|4
1655350150000|2022-06-16 03:29:10|828.65|819.55|829.05|819.95|829.05|819.95|828.65|819.55|2
1655350170000|2022-06-16 03:29:30|829.28|820.18|829.86|820.76|829.86|820.76|829.28|820.18|6
1655350180000|2022-06-16 03:29:40|829.84|820.74|830.08|820.98|830.3|821.2|829.78|820.68|11
1655350200000|2022-06-16 03:30:00|830.05|820.95|830.05|820.95|830.15|821.05|830.05|820.95|3
1655350210000|2022-06-16 03:30:10|830.08|820.98|829.15|820.05|830.08|820.98|829.11|820.01|12
1655350220000|2022-06-16 03:30:20|829.05|819.95|828.2|819.1|829.05|819.95|828.05|818.95|9
1655350230000|2022-06-16 03:30:30|828.05|818.95|828.05|818.95|828.2|819.1|828.05|818.95|5
1655350240000|2022-06-16 03:30:40|828.07|818.97|828.05|818.95|828.1|819|828.05|818.95|3
1655350250000|2022-06-16 03:30:50|828.5|819.4|828.6|819.5|828.6|819.5|828.5|819.4|2
1655350260000|2022-06-16 03:31:00|828.7|819.6|829.05|819.95|829.05|819.95|828.7|819.6|2
1655350270000|2022-06-16 03:31:10|828.8|819.7|829.05|819.95|829.86|820.76|828.8|819.7|8
1655350280000|2022-06-16 03:31:20|829.55|820.45|829.6|820.5|829.6|820.5|829.55|820.45|2
1655350290000|2022-06-16 03:31:30|830.05|820.95|830.05|820.95|830.05|820.95|830.05|820.95|1
1655350300000|2022-06-16 03:31:40|830.41|821.31|830.5|821.4|830.5|821.4|830.25|821.15|11
1655350310000|2022-06-16 03:31:50|830.45|821.35|830.55|821.45|830.94|821.84|830.45|821.35|7
1655350320000|2022-06-16 03:32:00|830.75|821.65|830.14|821.04|830.75|821.65|830.14|821.04|9
1655350330000|2022-06-16 03:32:10|830.13|821.03|830.18|821.08|830.26|821.16|830.13|821.03|15
1655350340000|2022-06-16 03:32:20|830.19|821.09|830.85|821.75|830.86|821.76|830.18|821.08|13
1655350350000|2022-06-16 03:32:30|830.56|821.46|830.1|821|830.56|821.46|830.1|821|4
1655350360000|2022-06-16 03:32:40|830.05|820.95|829.88|820.78|830.12|821.02|829.87|820.77|5
1655350370000|2022-06-16 03:32:50|829.86|820.76|829.75|820.65|829.86|820.76|829.5|820.4|5
1655350380000|2022-06-16 03:33:00|829.9|820.8|829.9|820.8|829.9|820.8|829.7|820.6|3
1655350390000|2022-06-16 03:33:10|829.85|820.75|829.85|820.75|829.85|820.75|829.85|820.75|1
1655350400000|2022-06-16 03:33:20|829.4|820.3|829.96|820.86|830.05|820.95|829.4|820.3|9
1655350410000|2022-06-16 03:33:30|829.94|820.84|830.7|821.6|830.7|821.6|829.94|820.84|7
1655350420000|2022-06-16 03:33:40|831.1|822|830.9|821.8|831.1|822|830.9|821.8|2
1655350430000|2022-06-16 03:33:50|830.8|821.7|830.7|821.6|830.8|821.7|830.7|821.6|2
1655350440000|2022-06-16 03:34:00|830.8|821.7|830.75|821.65|830.8|821.7|830.75|821.65|2
1655350450000|2022-06-16 03:34:10|831.25|822.15|831.25|822.15|831.25|822.15|831.25|822.15|1
1655350460000|2022-06-16 03:34:20|831.3|822.2|831.05|821.95|831.7|822.6|831.05|821.95|7
1655350470000|2022-06-16 03:34:30|831.01|821.91|831.3|822.2|831.84|822.74|831.01|821.91|12
1655350480000|2022-06-16 03:34:40|831.08|821.98|830.23|821.13|831.3|822.2|830.05|820.95|17
1655350490000|2022-06-16 03:34:50|830.25|821.15|830.25|821.15|830.79|821.69|830.21|821.11|9
1655350500000|2022-06-16 03:35:00|830.12|821.02|830.05|820.95|830.4|821.3|830.05|820.95|3
1655350510000|2022-06-16 03:35:10|830.55|821.45|830.55|821.45|830.55|821.45|830.55|821.45|1
1655350520000|2022-06-16 03:35:20|831|821.9|830.05|820.95|831|821.9|829.8|820.7|11
1655350530000|2022-06-16 03:35:30|830|820.9|830.09|820.99|830.09|820.99|830|820.9|3
1655350540000|2022-06-16 03:35:40|830.1|821|830.05|820.95|830.99|821.89|829.95|820.85|9
1655350550000|2022-06-16 03:35:50|830.15|821.05|830.05|820.95|830.15|821.05|830.05|820.95|2
1655350560000|2022-06-16 03:36:00|829.91|820.81|829.41|820.31|829.91|820.81|829.24|820.14|8
1655350570000|2022-06-16 03:36:10|829.42|820.32|829.05|819.95|829.45|820.35|829.05|819.95|3
1655350590000|2022-06-16 03:36:30|829.55|820.45|830.1|821|830.1|821|829.52|820.42|11
1655350600000|2022-06-16 03:36:40|829.99|820.89|830.05|820.95|830.05|820.95|829.99|820.89|2
1655350620000|2022-06-16 03:37:00|830.2|821.1|830.05|820.95|830.2|821.1|830.05|820.95|4
1655350630000|2022-06-16 03:37:10|829.95|820.85|830.09|820.99|830.1|821|829.95|820.85|6
1655350640000|2022-06-16 03:37:20|830.08|820.98|829.7|820.6|830.11|821.01|829.7|820.6|12
1655350650000|2022-06-16 03:37:30|830.05|820.95|830.05|820.95|830.05|820.95|829.85|820.75|5
1655350670000|2022-06-16 03:37:50|830|820.9|830.05|820.95|830.25|821.15|830|820.9|4
1655350690000|2022-06-16 03:38:10|830.15|821.05|830.05|820.95|830.15|821.05|830.05|820.95|2
1655350720000|2022-06-16 03:38:40|830|820.9|829.88|820.78|830|820.9|829.85|820.75|3
1655350730000|2022-06-16 03:38:50|829.86|820.76|829.87|820.77|829.87|820.77|829.86|820.76|2
1655350740000|2022-06-16 03:39:00|829.58|820.48|829.65|820.55|829.65|820.55|829.55|820.45|3
1655350750000|2022-06-16 03:39:10|830.05|820.95|830.05|820.95|830.05|820.95|829.8|820.7|3
1655350770000|2022-06-16 03:39:30|830.1|821|830.9|821.8|831.05|821.95|830.04|820.94|12
1655350780000|2022-06-16 03:39:40|830.92|821.82|830.85|821.75|830.92|821.82|830.85|821.75|2
1655350790000|2022-06-16 03:39:50|831.05|821.95|831.05|821.95|831.05|821.95|831.05|821.95|1
1655350800000|2022-06-16 03:40:00|831|821.9|831.05|821.95|831.05|821.95|831|821.9|2
1655350810000|2022-06-16 03:40:10|831.35|822.25|831.13|822.03|831.35|822.25|831.05|821.95|4
1655350820000|2022-06-16 03:40:20|831.11|822.01|830.85|821.75|831.13|822.03|830.85|821.75|5
1655350830000|2022-06-16 03:40:30|830.67|821.57|830.65|821.55|830.67|821.57|830.65|821.55|2
1655350840000|2022-06-16 03:40:40|830.7|821.6|830.65|821.55|830.7|821.6|830.65|821.55|2
1655350850000|2022-06-16 03:40:50|831.05|821.95|831.99|822.89|832.15|823.05|831.05|821.95|11
1655350860000|2022-06-16 03:41:00|831.88|822.78|831.22|822.12|831.88|822.78|831.15|822.05|15
1655350870000|2022-06-16 03:41:10|831.2|822.1|831.12|822.02|831.35|822.25|831.12|822.02|7
1655350880000|2022-06-16 03:41:20|830.75|821.65|830.8|821.7|831|821.9|830.7|821.6|4
1655350890000|2022-06-16 03:41:30|830.9|821.8|830.18|821.08|830.9|821.8|830.18|821.08|10
1655350900000|2022-06-16 03:41:40|830.19|821.09|830.22|821.12|830.22|821.12|830.19|821.09|2
1655350910000|2022-06-16 03:41:50|830.2|821.1|830.08|820.98|830.2|821.1|830.08|820.98|3
1655350920000|2022-06-16 03:42:00|830.05|820.95|830.05|820.95|830.05|820.95|829.98|820.88|3
1655350940000|2022-06-16 03:42:20|830.24|821.14|829.12|820.02|830.24|821.14|829.12|820.02|5
1655350950000|2022-06-16 03:42:30|829.22|820.12|829.26|820.16|829.3|820.2|829.2|820.1|10
1655350960000|2022-06-16 03:42:40|829.25|820.15|828.05|818.95|829.25|820.15|827.8|818.7|10
1655350970000|2022-06-16 03:42:50|827.65|818.55|827.65|818.55|827.65|818.55|827.65|818.55|1
1655350980000|2022-06-16 03:43:00|828.05|818.95|828.05|818.95|828.05|818.95|827.85|818.75|3
1655350990000|2022-06-16 03:43:10|828.45|819.35|828.05|818.95|828.55|819.45|828.05|818.95|3
1655351000000|2022-06-16 03:43:20|828.02|818.92|828.05|818.95|828.05|818.95|828|818.9|3
1655351030000|2022-06-16 03:43:50|827.66|818.56|827.7|818.6|827.7|818.6|827.6|818.5|3
1655351040000|2022-06-16 03:44:00|827.5|818.4|827.65|818.55|827.65|818.55|827.5|818.4|2
1655351060000|2022-06-16 03:44:20|827.7|818.6|827.14|818.04|828.05|818.95|827.05|817.95|9
1655351070000|2022-06-16 03:44:30|827.11|818.01|825.4|816.3|827.22|818.12|824.8|815.7|17
1655351080000|2022-06-16 03:44:40|825.28|816.18|825.05|815.95|825.91|816.81|825.05|815.95|19
1655351090000|2022-06-16 03:44:50|824.8|815.7|826.04|816.94|826.15|817.05|824.8|815.7|13
1655351100000|2022-06-16 03:45:00|826|816.9|826.65|817.55|826.65|817.55|826|816.9|11
1655351110000|2022-06-16 03:45:10|827.05|817.95|826.7|817.6|827.05|817.95|826.7|817.6|3
1655351120000|2022-06-16 03:45:20|827.05|817.95|827.05|817.95|827.05|817.95|827.05|817.95|1
1655351130000|2022-06-16 03:45:30|827.25|818.15|827.05|817.95|827.25|818.15|827.05|817.95|2
1655351140000|2022-06-16 03:45:40|827.25|818.15|827.05|817.95|827.3|818.2|827.05|817.95|4
1655351150000|2022-06-16 03:45:50|827.55|818.45|827.05|817.95|828.05|818.95|827.05|817.95|4
1655351160000|2022-06-16 03:46:00|827.55|818.45|827.9|818.8|827.9|818.8|827.17|818.07|11
1655351170000|2022-06-16 03:46:10|827.85|818.75|825.05|815.95|827.85|818.75|825.05|815.95|11
1655351180000|2022-06-16 03:46:20|826.11|817.01|825|815.9|826.11|817.01|824.6|815.5|22
1655351190000|2022-06-16 03:46:30|824.96|815.86|826.05|816.95|826.05|816.95|824.96|815.86|12
1655351200000|2022-06-16 03:46:40|825.93|816.83|826.05|816.95|826.05|816.95|825.9|816.8|8
1655351210000|2022-06-16 03:46:50|825.95|816.85|826.05|816.95|826.05|816.95|825.95|816.85|2
1655351220000|2022-06-16 03:47:00|826.2|817.1|826.05|816.95|826.4|817.3|826.05|816.95|5
1655351240000|2022-06-16 03:47:20|826.15|817.05|826.05|816.95|826.15|817.05|826.05|816.95|2
1655351250000|2022-06-16 03:47:30|826.5|817.4|826.05|816.95|826.55|817.45|826.05|816.95|13
1655351260000|2022-06-16 03:47:40|826.65|817.55|826.45|817.35|826.65|817.55|826.22|817.12|12
1655351270000|2022-06-16 03:47:50|826.29|817.19|828.05|818.95|828.05|818.95|826.29|817.19|12
1655351280000|2022-06-16 03:48:00|828.01|818.91|827.55|818.45|828.01|818.91|827.05|817.95|9
1655351290000|2022-06-16 03:48:10|828.05|818.95|828.05|818.95|828.05|818.95|828.05|818.95|1
1655351320000|2022-06-16 03:48:40|827.82|818.72|827.05|817.95|827.82|818.72|827.05|817.95|11
1655351340000|2022-06-16 03:49:00|826.94|817.84|827.05|817.95|827.05|817.95|826.9|817.8|3
1655351360000|2022-06-16 03:49:20|827.1|818|827.05|817.95|827.1|818|827.05|817.95|2
1655351370000|2022-06-16 03:49:30|826.82|817.72|827.05|817.95|827.05|817.95|826.8|817.7|5
1655351380000|2022-06-16 03:49:40|826.95|817.85|826.8|817.7|826.95|817.85|826.8|817.7|4
1655351390000|2022-06-16 03:49:50|827|817.9|826.9|817.8|827|817.9|826.9|817.8|2
1655351400000|2022-06-16 03:50:00|827.05|817.95|827.05|817.95|827.05|817.95|826.95|817.85|3
1655351410000|2022-06-16 03:50:10|827.1|818|827.55|818.45|827.55|818.45|827.1|818|3
1655351430000|2022-06-16 03:50:30|827.9|818.8|827.85|818.75|827.9|818.8|827.85|818.75|2
1655351440000|2022-06-16 03:50:40|828.1|819|828.1|819|828.1|819|828.1|819|1
1655351450000|2022-06-16 03:50:50|828.05|818.95|828.05|818.95|828.08|818.98|828.05|818.95|4
1655351460000|2022-06-16 03:51:00|828.2|819.1|828.05|818.95|828.2|819.1|828|818.9|7
1655351480000|2022-06-16 03:51:20|828|818.9|828|818.9|828|818.9|828|818.9|1
1655351490000|2022-06-16 03:51:30|827.93|818.83|828.05|818.95|828.05|818.95|827.85|818.75|6
1655351500000|2022-06-16 03:51:40|827.79|818.69|827.25|818.15|827.79|818.69|827.18|818.08|14
1655351510000|2022-06-16 03:51:50|827.22|818.12|827.08|817.98|827.22|818.12|827.05|817.95|9
1655351520000|2022-06-16 03:52:00|827.05|817.95|827.05|817.95|827.05|817.95|826.9|817.8|3
1655351530000|2022-06-16 03:52:10|827.15|818.05|827.05|817.95|827.15|818.05|827.05|817.95|6
1655351550000|2022-06-16 03:52:30|827.86|818.76|827.17|818.07|828.05|818.95|827.05|817.95|11
1655351560000|2022-06-16 03:52:40|827.18|818.08|827.05|817.95|827.3|818.2|827.05|817.95|4
1655351580000|2022-06-16 03:53:00|827.2|818.1|827.05|817.95|827.2|818.1|827.05|817.95|3
1655351590000|2022-06-16 03:53:10|827|817.9|827.1|818|827.26|818.16|827|817.9|6
1655351600000|2022-06-16 03:53:20|827.09|817.99|827.05|817.95|827.13|818.03|827.05|817.95|12
1655351610000|2022-06-16 03:53:30|827.35|818.25|827.05|817.95|827.35|818.25|827|817.9|4
1655351620000|2022-06-16 03:53:40|827.13|818.03|827.05|817.95|827.25|818.15|827.05|817.95|3
1655351630000|2022-06-16 03:53:50|827.11|818.01|827.08|817.98|827.11|818.01|827.08|817.98|5
1655351640000|2022-06-16 03:54:00|827.11|818.01|826.14|817.04|827.11|818.01|826.1|817|18
1655351650000|2022-06-16 03:54:10|826.11|817.01|826.2|817.1|826.22|817.12|826.11|817.01|8
1655351660000|2022-06-16 03:54:20|826.22|817.12|825.89|816.79|826.24|817.14|825.89|816.79|17
1655351670000|2022-06-16 03:54:30|825.95|816.85|825.85|816.75|825.95|816.85|825.85|816.75|2
1655351680000|2022-06-16 03:54:40|825.76|816.66|825.15|816.05|825.79|816.69|825.15|816.05|8
1655351690000|2022-06-16 03:54:50|825.14|816.04|825.13|816.03|825.14|816.04|825.13|816.03|6
1655351700000|2022-06-16 03:55:00|825.14|816.04|825.05|815.95|825.14|816.04|824.95|815.85|7
1655351720000|2022-06-16 03:55:20|825.06|815.96|825.06|815.96|825.06|815.96|825.06|815.96|1
1655351730000|2022-06-16 03:55:30|825.25|816.15|825.81|816.71|825.81|816.71|825.05|815.95|4
1655351740000|2022-06-16 03:55:40|825.05|815.95|825.2|816.1|825.4|816.3|825.05|815.95|4
1655351750000|2022-06-16 03:55:50|825.05|815.95|824.7|815.6|825.09|815.99|824.7|815.6|7
1655351760000|2022-06-16 03:56:00|825.05|815.95|825.05|815.95|825.05|815.95|824.95|815.85|4
1655351770000|2022-06-16 03:56:10|825.15|816.05|826.05|816.95|826.05|816.95|825.03|815.93|7
1655351780000|2022-06-16 03:56:20|825.8|816.7|825.75|816.65|825.8|816.7|825.75|816.65|2
1655351790000|2022-06-16 03:56:30|826.05|816.95|826.05|816.95|826.05|816.95|825.65|816.55|3
1655351800000|2022-06-16 03:56:40|825.75|816.65|825.75|816.65|825.75|816.65|825.75|816.65|1
1655351820000|2022-06-16 03:57:00|825.87|816.77|826.11|817.01|826.25|817.15|825.85|816.75|10
1655351830000|2022-06-16 03:57:10|826.08|816.98|826.08|816.98|826.08|816.98|826.08|816.98|1
1655351840000|2022-06-16 03:57:20|826.06|816.96|825.75|816.65|826.08|816.98|825.65|816.55|6
1655351850000|2022-06-16 03:57:30|825.8|816.7|825.8|816.7|825.8|816.7|825.8|816.7|1
1655351860000|2022-06-16 03:57:40|826.05|816.95|827.05|817.95|827.05|817.95|826.05|816.95|5
1655351870000|2022-06-16 03:57:50|827|817.9|827.5|818.4|827.5|818.4|827|817.9|4
1655351880000|2022-06-16 03:58:00|827.8|818.7|827.25|818.15|827.8|818.7|827.22|818.12|9
1655351890000|2022-06-16 03:58:10|827.21|818.11|827.55|818.45|827.55|818.45|827.21|818.11|9
1655351900000|2022-06-16 03:58:20|827.35|818.25|828.05|818.95|828.05|818.95|827.05|817.95|5
1655351910000|2022-06-16 03:58:30|827.9|818.8|827.75|818.65|827.9|818.8|827.75|818.65|2
1655351920000|2022-06-16 03:58:40|828.1|819|827.9|818.8|828.1|819|827.9|818.8|2
1655351930000|2022-06-16 03:58:50|827.55|818.45|827.05|817.95|827.55|818.45|827.05|817.95|2
1655351940000|2022-06-16 03:59:00|826.6|817.5|826.1|817|827.05|817.95|826.1|817|9
1655351950000|2022-06-16 03:59:10|825.7|816.6|826.05|816.95|826.05|816.95|825.7|816.6|2
1655351980000|2022-06-16 03:59:40|825.05|815.95|825.16|816.06|825.16|816.06|825.05|815.95|3
1655351990000|2022-06-16 03:59:50|825.18|816.08|825.05|815.95|825.18|816.08|825.05|815.95|7
1655352000000|2022-06-16 04:00:00|825.1|816|825.78|816.68|826.05|816.95|825.1|816|18
1655352010000|2022-06-16 04:00:10|825.73|816.63|827.05|817.95|827.05|817.95|825.65|816.55|16
1655352020000|2022-06-16 04:00:20|827.06|817.96|826.2|817.1|827.06|817.96|826.14|817.04|10
1655352030000|2022-06-16 04:00:30|826.22|817.12|826.2|817.1|826.56|817.46|826.2|817.1|10
1655352040000|2022-06-16 04:00:40|826.18|817.08|826.13|817.03|826.19|817.09|826.05|816.95|10
1655352050000|2022-06-16 04:00:50|826.12|817.02|826.05|816.95|826.13|817.03|826.05|816.95|5
1655352060000|2022-06-16 04:01:00|826.1|817|827.05|817.95|827.1|818|826.1|817|9
1655352070000|2022-06-16 04:01:10|827.5|818.4|827.05|817.95|827.5|818.4|827.05|817.95|2
1655352080000|2022-06-16 04:01:20|827.11|818.01|827.05|817.95|827.11|818.01|827.05|817.95|2
1655352090000|2022-06-16 04:01:30|827.27|818.17|828.1|819|828.1|819|827.05|817.95|6
1655352100000|2022-06-16 04:01:40|828.05|818.95|828.09|818.99|828.25|819.15|828.05|818.95|7
1655352110000|2022-06-16 04:01:50|827.94|818.84|828.05|818.95|828.05|818.95|827.94|818.84|3
1655352120000|2022-06-16 04:02:00|828.35|819.25|829.05|819.95|829.69|820.59|828.05|818.95|14
1655352130000|2022-06-16 04:02:10|829|819.9|829.05|819.95|829.82|820.72|828.95|819.85|16
1655352180000|2022-06-16 04:03:00|829.08|819.98|828.11|819.01|829.08|819.98|828.09|818.99|10
1655352190000|2022-06-16 04:03:10|828.09|818.99|827.8|818.7|828.1|819|827.8|818.7|10
1655352200000|2022-06-16 04:03:20|827.81|818.71|827.08|817.98|827.81|818.71|826.93|817.83|17
1655352210000|2022-06-16 04:03:30|827.06|817.96|827.05|817.95|827.06|817.96|826.7|817.6|4
1655352220000|2022-06-16 04:03:40|827.1|818|827.05|817.95|827.1|818|827.05|817.95|2
1655352230000|2022-06-16 04:03:50|826.05|816.95|826.45|817.35|826.45|817.35|826.05|816.95|5
1655352240000|2022-06-16 04:04:00|827.05|817.95|827.05|817.95|827.9|818.8|826.86|817.76|15
1655352260000|2022-06-16 04:04:20|826.55|817.45|826.05|816.95|826.55|817.45|826.05|816.95|2
1655352270000|2022-06-16 04:04:30|826.15|817.05|826.7|817.6|826.7|817.6|826.15|817.05|8
1655352280000|2022-06-16 04:04:40|826.8|817.7|826.27|817.17|826.95|817.85|826.27|817.17|9
1655352290000|2022-06-16 04:04:50|826.14|817.04|825.05|815.95|826.14|817.04|825.05|815.95|4
1655352300000|2022-06-16 04:05:00|825.2|816.1|825.05|815.95|825.2|816.1|824.9|815.8|3
1655352310000|2022-06-16 04:05:10|824.9|815.8|825.05|815.95|825.07|815.97|824.9|815.8|4
1655352320000|2022-06-16 04:05:20|824.55|815.45|825.05|815.95|825.05|815.95|824.05|814.95|4
1655352330000|2022-06-16 04:05:30|824.85|815.75|825.05|815.95|825.05|815.95|824.05|814.95|5
1655352340000|2022-06-16 04:05:40|824.55|815.45|824.99|815.89|824.99|815.89|824.45|815.35|7
1655352350000|2022-06-16 04:05:50|824.98|815.88|826.05|816.95|826.15|817.05|824.98|815.88|18
1655352360000|2022-06-16 04:06:00|826.25|817.15|827.7|818.6|827.7|818.6|826.25|817.15|25
1655352370000|2022-06-16 04:06:10|827.86|818.76|829.05|819.95|829.95|820.85|827.7|818.6|18
1655352380000|2022-06-16 04:06:20|829.2|820.1|829.05|819.95|830.05|820.95|829.05|819.95|9
1655352390000|2022-06-16 04:06:30|829.2|820.1|829|819.9|829.2|820.1|829|819.9|2
1655352410000|2022-06-16 04:06:50|829.15|820.05|830.9|821.8|830.9|821.8|829.15|820.05|10
1655352420000|2022-06-16 04:07:00|830.05|820.95|830.85|821.75|830.85|821.75|829.8|820.7|9
1655352430000|2022-06-16 04:07:10|830.05|820.95|831.05|821.95|831.05|821.95|830.05|820.95|11
1655352440000|2022-06-16 04:07:20|830.7|821.6|830.22|821.12|831.05|821.95|830.22|821.12|7
1655352450000|2022-06-16 04:07:30|830.18|821.08|829.21|820.11|830.22|821.12|829.19|820.09|15
1655352460000|2022-06-16 04:07:40|829.31|820.21|829.15|820.05|829.31|820.21|829.1|820|6
1655352470000|2022-06-16 04:07:50|829.1|820|828.19|819.09|829.11|820.01|828.16|819.06|7
1655352480000|2022-06-16 04:08:00|828.6|819.5|828.5|819.4|829.05|819.95|828.05|818.95|9
1655352490000|2022-06-16 04:08:10|828.05|818.95|828.05|818.95|828.05|818.95|828.05|818.95|1
1655352500000|2022-06-16 04:08:20|828|818.9|827.05|817.95|828.05|818.95|827.05|817.95|7
1655352510000|2022-06-16 04:08:30|827.25|818.15|828.05|818.95|828.05|818.95|827.25|818.15|13
1655352520000|2022-06-16 04:08:40|828.15|819.05|828.36|819.26|828.36|819.26|828.04|818.94|4
1655352530000|2022-06-16 04:08:50|829|819.9|830.05|820.95|830.05|820.95|828.5|819.4|14
1655352540000|2022-06-16 04:09:00|829.55|820.45|830.65|821.55|831.05|821.95|829.55|820.45|13
1655352550000|2022-06-16 04:09:10|830.76|821.66|831.05|821.95|831.05|821.95|830.17|821.07|13
1655352560000|2022-06-16 04:09:20|831.1|822|831.05|821.95|831.1|822|831.05|821.95|2
1655352570000|2022-06-16 04:09:30|831.91|822.81|831.91|822.81|831.91|822.81|831.91|822.81|1
1655352580000|2022-06-16 04:09:40|831.5|822.4|832.05|822.95|832.05|822.95|831.5|822.4|6
1655352590000|2022-06-16 04:09:50|831.72|822.62|831.85|822.75|832.05|822.95|831.7|822.6|7
1655352600000|2022-06-16 04:10:00|832.05|822.95|833.05|823.95|833.05|823.95|831.7|822.6|7
1655352610000|2022-06-16 04:10:10|832.95|823.85|832.05|822.95|832.95|823.85|832.05|822.95|5
1655352640000|2022-06-16 04:10:40|832.1|823|831.87|822.77|832.1|823|831.05|821.95|9
1655352650000|2022-06-16 04:10:50|831.9|822.8|831.85|822.75|831.9|822.8|831.85|822.75|2
1655352660000|2022-06-16 04:11:00|831.5|822.4|831.85|822.75|831.85|822.75|831.05|821.95|8
1655352670000|2022-06-16 04:11:10|831.05|821.95|831.5|822.4|831.5|822.4|831.05|821.95|3
1655352680000|2022-06-16 04:11:20|831.4|822.3|831.05|821.95|831.4|822.3|831.05|821.95|2
1655352710000|2022-06-16 04:11:50|831.25|822.15|831.05|821.95|831.25|822.15|831.05|821.95|2
1655352720000|2022-06-16 04:12:00|831.82|822.72|831.55|822.45|831.9|822.8|831.05|821.95|9
1655352730000|2022-06-16 04:12:10|831.95|822.85|833.05|823.95|833.05|823.95|831.4|822.3|10
1655352740000|2022-06-16 04:12:20|833|823.9|834.05|824.95|834.05|824.95|833|823.9|13
1655352750000|2022-06-16 04:12:30|834.2|825.1|835.05|825.95|835.05|825.95|834.2|825.1|6
1655352760000|2022-06-16 04:12:40|834.05|824.95|834.05|824.95|834.5|825.4|834.05|824.95|11
1655352770000|2022-06-16 04:12:50|833.95|824.85|833.57|824.47|834.05|824.95|833.05|823.95|14
1655352780000|2022-06-16 04:13:00|834.07|824.97|834.05|824.95|834.07|824.97|833.05|823.95|10
1655352790000|2022-06-16 04:13:10|833.75|824.65|834.05|824.95|834.05|824.95|833.75|824.65|2
1655352800000|2022-06-16 04:13:20|833.9|824.8|834.05|824.95|834.05|824.95|833.9|824.8|2
1655352810000|2022-06-16 04:13:30|834.15|825.05|834.45|825.35|834.45|825.35|834.05|824.95|8
1655352820000|2022-06-16 04:13:40|834.38|825.28|834.05|824.95|835.05|825.95|834.05|824.95|10
1655352830000|2022-06-16 04:13:50|834.75|825.65|835.1|826|836.05|826.95|834.74|825.64|15
1655352840000|2022-06-16 04:14:00|835.15|826.05|836.05|826.95|836.05|826.95|834.9|825.8|14
1655352850000|2022-06-16 04:14:10|835.98|826.88|836.05|826.95|836.15|827.05|835.98|826.88|4
1655352870000|2022-06-16 04:14:30|836.51|827.41|836.75|827.65|837.05|827.95|836.51|827.41|6
1655352880000|2022-06-16 04:14:40|836.4|827.3|836.55|827.45|836.55|827.45|836.4|827.3|2
1655352890000|2022-06-16 04:14:50|836.7|827.6|836.17|827.07|836.7|827.6|836.11|827.01|7
1655352900000|2022-06-16 04:15:00|836.18|827.08|836.36|827.26|836.36|827.26|836.05|826.95|9
1655352910000|2022-06-16 04:15:10|836.37|827.27|836.51|827.41|836.51|827.41|836.05|826.95|8
1655352920000|2022-06-16 04:15:20|836.55|827.45|836.1|827|836.55|827.45|835.95|826.85|9
1655352930000|2022-06-16 04:15:30|836.09|826.99|836.05|826.95|836.1|827|835.9|826.8|7
1655352940000|2022-06-16 04:15:40|836|826.9|836.65|827.55|836.65|827.55|836|826.9|10
1655352950000|2022-06-16 04:15:50|836.7|827.6|836.63|827.53|836.77|827.67|836.61|827.51|5
1655352960000|2022-06-16 04:16:00|836.7|827.6|837.85|828.75|837.85|828.75|836.7|827.6|10
1655352970000|2022-06-16 04:16:10|837.49|828.39|837.05|827.95|837.49|828.39|837|827.9|17
1655352990000|2022-06-16 04:16:30|837.15|828.05|837.05|827.95|837.15|828.05|837.05|827.95|2
1655353000000|2022-06-16 04:16:40|837|827.9|837.08|827.98|837.1|828|836.95|827.85|11
1655353010000|2022-06-16 04:16:50|837.05|827.95|837.05|827.95|837.08|827.98|837.05|827.95|3
1655353020000|2022-06-16 04:17:00|837.07|827.97|836.9|827.8|837.07|827.97|836.85|827.75|7
1655353030000|2022-06-16 04:17:10|836.85|827.75|836.05|826.95|836.85|827.75|836.05|826.95|6
1655353040000|2022-06-16 04:17:20|835.95|826.85|835.94|826.84|836.22|827.12|835.9|826.8|15
1655353050000|2022-06-16 04:17:30|835.93|826.83|835.05|825.95|835.93|826.83|835.05|825.95|10
1655353060000|2022-06-16 04:17:40|835.15|826.05|835.9|826.8|835.9|826.8|835.15|826.05|3
1655353070000|2022-06-16 04:17:50|835.05|825.95|835.05|825.95|835.05|825.95|835.05|825.95|1
1655353080000|2022-06-16 04:18:00|835.55|826.45|835.05|825.95|835.9|826.8|835.05|825.95|5
1655353090000|2022-06-16 04:18:10|835.17|826.07|835.05|825.95|835.2|826.1|835.05|825.95|7
1655353100000|2022-06-16 04:18:20|835.1|826|835.05|825.95|835.1|826|835.05|825.95|2
1655353110000|2022-06-16 04:18:30|834.95|825.85|835.9|826.8|836.05|826.95|834.95|825.85|7
1655353120000|2022-06-16 04:18:40|835.89|826.79|836.37|827.27|836.49|827.39|835.4|826.3|21
1655353130000|2022-06-16 04:18:50|836.77|827.67|837.6|828.5|837.87|828.77|836.77|827.67|14
1655353140000|2022-06-16 04:19:00|837.7|828.6|837.05|827.95|837.7|828.6|836.8|827.7|10
1655353150000|2022-06-16 04:19:10|836.05|826.95|836.05|826.95|836.19|827.09|836.05|826.95|7
1655353160000|2022-06-16 04:19:20|836.17|827.07|836.05|826.95|836.17|827.07|835.75|826.65|8
1655353170000|2022-06-16 04:19:30|836.01|826.91|836.05|826.95|837.05|827.95|836.01|826.91|10
1655353180000|2022-06-16 04:19:40|836.1|827|836.05|826.95|836.1|827|836.05|826.95|3
1655353190000|2022-06-16 04:19:50|836.15|827.05|835.55|826.45|836.15|827.05|835.55|826.45|3
1655353200000|2022-06-16 04:20:00|836.05|826.95|836.05|826.95|836.05|826.95|835.55|826.45|5
1655353210000|2022-06-16 04:20:10|835.6|826.5|835.7|826.6|835.7|826.6|835.6|826.5|3
1655353220000|2022-06-16 04:20:20|836.05|826.95|836.05|826.95|836.05|826.95|836.05|826.95|1
1655353230000|2022-06-16 04:20:30|835.68|826.58|837.05|827.95|837.05|827.95|835.65|826.55|12
1655353250000|2022-06-16 04:20:50|836.7|827.6|836.7|827.6|836.7|827.6|836.7|827.6|1
1655353260000|2022-06-16 04:21:00|836.8|827.7|836.8|827.7|836.8|827.7|836.8|827.7|1
1655353270000|2022-06-16 04:21:10|836.7|827.6|836.05|826.95|836.75|827.65|836.05|826.95|4
1655353280000|2022-06-16 04:21:20|836.1|827|836.1|827|836.1|827|836.1|827|1
1655353300000|2022-06-16 04:21:40|836.11|827.01|836.1|827|836.11|827.01|836.1|827|2
1655353320000|2022-06-16 04:22:00|836.05|826.95|836.05|826.95|836.1|827|835.8|826.7|5
1655353340000|2022-06-16 04:22:20|835.97|826.87|836.05|826.95|836.05|826.95|835.95|826.85|3
1655353350000|2022-06-16 04:22:30|835.9|826.8|835.92|826.82|835.92|826.82|835.9|826.8|2
1655353360000|2022-06-16 04:22:40|835.86|826.76|835.85|826.75|835.88|826.78|835.85|826.75|8
1655353370000|2022-06-16 04:22:50|836.05|826.95|836.05|826.95|836.05|826.95|836.05|826.95|1
1655353380000|2022-06-16 04:23:00|835.9|826.8|836.05|826.95|836.05|826.95|835.05|825.95|11
1655353390000|2022-06-16 04:23:10|835.9|826.8|835.85|826.75|835.9|826.8|835.85|826.75|2
1655353400000|2022-06-16 04:23:20|835.75|826.65|836.05|826.95|836.05|826.95|835.75|826.65|2
1655353430000|2022-06-16 04:23:50|835.8|826.7|836.05|826.95|836.05|826.95|835.7|826.6|3
1655353440000|2022-06-16 04:24:00|835.95|826.85|836.09|826.99|836.16|827.06|835.95|826.85|5
1655353450000|2022-06-16 04:24:10|836.1|827|836.09|826.99|836.1|827|836.09|826.99|2
1655353460000|2022-06-16 04:24:20|836.1|827|836.11|827.01|836.11|827.01|836.09|826.99|5
1655353480000|2022-06-16 04:24:40|836.1|827|835.8|826.7|836.11|827.01|835.8|826.7|3
1655353490000|2022-06-16 04:24:50|835.94|826.84|836.05|826.95|836.05|826.95|835.83|826.73|6
1655353500000|2022-06-16 04:25:00|835.92|826.82|835.9|826.8|835.92|826.82|835.9|826.8|2
1655353530000|2022-06-16 04:25:30|836.05|826.95|836.05|826.95|836.05|826.95|836.05|826.95|1
1655353540000|2022-06-16 04:25:40|835.9|826.8|835.4|826.3|835.9|826.8|835.4|826.3|8
1655353550000|2022-06-16 04:25:50|835.5|826.4|836.05|826.95|836.05|826.95|835.5|826.4|4
1655353560000|2022-06-16 04:26:00|835.95|826.85|836.05|826.95|836.05|826.95|835.92|826.82|3
1655353570000|2022-06-16 04:26:10|835.75|826.65|835.75|826.65|835.75|826.65|835.75|826.65|1
1655353580000|2022-06-16 04:26:20|836.05|826.95|836.05|826.95|836.05|826.95|836.05|826.95|1
1655353590000|2022-06-16 04:26:30|835.98|826.88|836.05|826.95|836.05|826.95|835.85|826.75|4
1655353610000|2022-06-16 04:26:50|835.75|826.65|835.85|826.75|835.85|826.75|835.75|826.65|3
1655353620000|2022-06-16 04:27:00|835.75|826.65|836.05|826.95|836.05|826.95|835.52|826.42|5
1655353630000|2022-06-16 04:27:10|835.7|826.6|835.7|826.6|835.7|826.6|835.7|826.6|1
1655353650000|2022-06-16 04:27:30|836.05|826.95|836.05|826.95|836.05|826.95|836.05|826.95|1
1655353660000|2022-06-16 04:27:40|835.65|826.55|835.7|826.6|835.7|826.6|835.65|826.55|2
1655353670000|2022-06-16 04:27:50|835.55|826.45|835.19|826.09|835.55|826.45|835.13|826.03|3
1655353680000|2022-06-16 04:28:00|835.16|826.06|834.75|825.65|835.17|826.07|834.75|825.65|8
1655353690000|2022-06-16 04:28:10|834.72|825.62|834.05|824.95|834.78|825.68|834.05|824.95|11
1655353700000|2022-06-16 04:28:20|833.85|824.75|835.05|825.95|835.05|825.95|833.85|824.75|5
1655353720000|2022-06-16 04:28:40|834.6|825.5|834.65|825.55|834.65|825.55|834.55|825.45|3
1655353730000|2022-06-16 04:28:50|834.05|824.95|834.05|824.95|834.05|824.95|834.05|824.95|1
1655353740000|2022-06-16 04:29:00|834|824.9|834.05|824.95|834.05|824.95|834|824.9|2
1655353790000|2022-06-16 04:29:50|834|824.9|834.05|824.95|834.05|824.95|834|824.9|2
1655353810000|2022-06-16 04:30:10|834.2|825.1|834.86|825.76|835.05|825.95|834.2|825.1|11
1655353820000|2022-06-16 04:30:20|834.87|825.77|834.48|825.38|834.87|825.77|834.24|825.14|5
1655353830000|2022-06-16 04:30:30|834.35|825.25|835.05|825.95|835.05|825.95|834.35|825.25|3
1655353850000|2022-06-16 04:30:50|835.15|826.05|835.05|825.95|835.15|826.05|835.05|825.95|2
1655353860000|2022-06-16 04:31:00|835|825.9|834.05|824.95|835.07|825.97|834.05|824.95|11
1655353870000|2022-06-16 04:31:10|833.68|824.58|833.7|824.6|833.7|824.6|833.65|824.55|4
1655353880000|2022-06-16 04:31:20|833.6|824.5|834.05|824.95|834.05|824.95|833.6|824.5|3
1655353890000|2022-06-16 04:31:30|833.7|824.6|834.05|824.95|834.05|824.95|833.7|824.6|2
1655353910000|2022-06-16 04:31:50|833.87|824.77|834.05|824.95|834.05|824.95|833.75|824.65|3
1655353920000|2022-06-16 04:32:00|833.55|824.45|834.05|824.95|834.05|824.95|833.55|824.45|4
1655353940000|2022-06-16 04:32:20|833.65|824.55|834.05|824.95|834.05|824.95|833.65|824.55|2
1655353980000|2022-06-16 04:33:00|833.99|824.89|834.05|824.95|834.05|824.95|833.95|824.85|3
1655353990000|2022-06-16 04:33:10|833.9|824.8|834.05|824.95|834.05|824.95|833.9|824.8|5
1655354010000|2022-06-16 04:33:30|833.9|824.8|834.05|824.95|834.05|824.95|833.9|824.8|2
1655354020000|2022-06-16 04:33:40|834.3|825.2|834.5|825.4|834.5|825.4|834.3|825.2|3
1655354030000|2022-06-16 04:33:50|834.52|825.42|834.52|825.42|834.52|825.42|834.52|825.42|1
1655354040000|2022-06-16 04:34:00|834.6|825.5|834.6|825.5|834.6|825.5|834.6|825.5|1
1655354050000|2022-06-16 04:34:10|835.05|825.95|835.05|825.95|835.05|825.95|835.05|825.95|1
1655354060000|2022-06-16 04:34:20|834.9|825.8|835.05|825.95|835.05|825.95|834.9|825.8|2
1655354070000|2022-06-16 04:34:30|835|825.9|835.05|825.95|835.1|826|835|825.9|3
1655354080000|2022-06-16 04:34:40|835.01|825.91|835.05|825.95|835.05|825.95|835.01|825.91|2
1655354090000|2022-06-16 04:34:50|835.06|825.96|834.26|825.16|835.06|825.96|834.26|825.16|10
1655354100000|2022-06-16 04:35:00|834.25|825.15|834.07|824.97|834.28|825.18|834.07|824.97|7
1655354110000|2022-06-16 04:35:10|834.25|825.15|833.95|824.85|834.25|825.15|833.95|824.85|2
1655354120000|2022-06-16 04:35:20|833.8|824.7|833.05|823.95|833.8|824.7|833.05|823.95|10
1655354130000|2022-06-16 04:35:30|833.1|824|833.05|823.95|833.14|824.04|833.05|823.95|3
1655354140000|2022-06-16 04:35:40|832.8|823.7|833|823.9|833.05|823.95|832.8|823.7|3
1655354150000|2022-06-16 04:35:50|833.05|823.95|833.05|823.95|833.05|823.95|833.05|823.95|1
1655354160000|2022-06-16 04:36:00|832.95|823.85|833.05|823.95|833.05|823.95|832.95|823.85|2
1655354170000|2022-06-16 04:36:10|833.08|823.98|832.05|822.95|833.08|823.98|832.05|822.95|3
1655354180000|2022-06-16 04:36:20|832.24|823.14|832.05|822.95|832.25|823.15|831.8|822.7|6
1655354190000|2022-06-16 04:36:30|831.65|822.55|831.14|822.04|831.65|822.55|831.05|821.95|3
1655354200000|2022-06-16 04:36:40|831.05|821.95|832.05|822.95|832.05|822.95|831.05|821.95|4
1655354220000|2022-06-16 04:37:00|831.65|822.55|831.9|822.8|831.9|822.8|831.65|822.55|3
1655354230000|2022-06-16 04:37:10|832.05|822.95|832.05|822.95|832.15|823.05|832.05|822.95|3
1655354260000|2022-06-16 04:37:40|831.85|822.75|831.8|822.7|831.85|822.75|831.8|822.7|2
1655354280000|2022-06-16 04:38:00|831.6|822.5|831.5|822.4|831.6|822.5|831.05|821.95|5
1655354290000|2022-06-16 04:38:10|831.44|822.34|831.55|822.45|831.55|822.45|831.44|822.34|2
1655354300000|2022-06-16 04:38:20|831.35|822.25|831.55|822.45|831.55|822.45|831.35|822.25|2
1655354330000|2022-06-16 04:38:50|832.05|822.95|832.05|822.95|832.05|822.95|832.05|822.95|1
1655354340000|2022-06-16 04:39:00|831.55|822.45|831.6|822.5|831.6|822.5|831.55|822.45|2
1655354350000|2022-06-16 04:39:10|831.7|822.6|832.05|822.95|832.05|822.95|831.7|822.6|2
1655354360000|2022-06-16 04:39:20|831.8|822.7|832.3|823.2|832.49|823.39|831.8|822.7|10
1655354370000|2022-06-16 04:39:30|832.55|823.45|832.1|823|832.55|823.45|832.1|823|6
1655354400000|2022-06-16 04:40:00|831.7|822.6|832.05|822.95|832.05|822.95|831.7|822.6|2
1655354410000|2022-06-16 04:40:10|831.6|822.5|831.7|822.6|831.7|822.6|831.6|822.5|2
1655354420000|2022-06-16 04:40:20|831.9|822.8|831.05|821.95|831.9|822.8|831.05|821.95|3
1655354430000|2022-06-16 04:40:30|830.95|821.85|830.75|821.65|831.05|821.95|830.75|821.65|4
1655354450000|2022-06-16 04:40:50|830.68|821.58|830.05|820.95|830.7|821.6|830.05|820.95|4
1655354460000|2022-06-16 04:41:00|830.14|821.04|830.05|820.95|830.14|821.04|830.05|820.95|6
1655354470000|2022-06-16 04:41:10|829.75|820.65|830.4|821.3|830.89|821.79|829.75|820.65|14
1655354480000|2022-06-16 04:41:20|830.35|821.25|830.05|820.95|830.9|821.8|830.05|820.95|11
1655354490000|2022-06-16 04:41:30|829.85|820.75|830.02|820.92|830.05|820.95|829.85|820.75|3
1655354500000|2022-06-16 04:41:40|830.35|821.25|831.05|821.95|831.05|821.95|830.3|821.2|8
1655354520000|2022-06-16 04:42:00|830.7|821.6|831.05|821.95|831.05|821.95|830.7|821.6|2
1655354540000|2022-06-16 04:42:20|830.85|821.75|831.05|821.95|831.05|821.95|830.85|821.75|2
1655354550000|2022-06-16 04:42:30|830.55|821.45|830.18|821.08|830.55|821.45|830.05|820.95|5
1655354560000|2022-06-16 04:42:40|830.09|820.99|828.2|819.1|830.17|821.07|827.54|818.44|21
1655354570000|2022-06-16 04:42:50|828.11|819.01|826.16|817.06|828.18|819.08|826.05|816.95|14
1655354580000|2022-06-16 04:43:00|826.4|817.3|827.05|817.95|827.09|817.99|826.25|817.15|17
1655354600000|2022-06-16 04:43:20|826.85|817.75|826.55|817.45|827.05|817.95|826.55|817.45|5
1655354610000|2022-06-16 04:43:30|826.05|816.95|826.05|816.95|826.32|817.22|825.6|816.5|12
1655354620000|2022-06-16 04:43:40|825.05|815.95|824.05|814.95|825.6|816.5|823.9|814.8|13
1655354630000|2022-06-16 04:43:50|824.55|815.45|824.05|814.95|825.05|815.95|824|814.9|12
1655354640000|2022-06-16 04:44:00|823.8|814.7|824.05|814.95|824.05|814.95|823.7|814.6|4
1655354650000|2022-06-16 04:44:10|823.7|814.6|824.05|814.95|824.35|815.25|823.7|814.6|5
1655354660000|2022-06-16 04:44:20|824|814.9|824.05|814.95|824.05|814.95|824|814.9|3
1655354670000|2022-06-16 04:44:30|823.6|814.5|823.05|813.95|823.6|814.5|822.95|813.85|6
1655354680000|2022-06-16 04:44:40|822.55|813.45|823.05|813.95|823.35|814.25|822.15|813.05|10
1655354690000|2022-06-16 04:44:50|822.55|813.45|822.05|812.95|823.05|813.95|822.05|812.95|11
1655354700000|2022-06-16 04:45:00|823.05|813.95|823.05|813.95|823.05|813.95|822.3|813.2|9
1655354720000|2022-06-16 04:45:20|822.85|813.75|823.05|813.95|823.05|813.95|822.85|813.75|2
1655354730000|2022-06-16 04:45:30|823.1|814|823.45|814.35|824.05|814.95|823.1|814|10
1655354740000|2022-06-16 04:45:40|823.65|814.55|823.7|814.6|824.05|814.95|823.65|814.55|5
1655354750000|2022-06-16 04:45:50|824.05|814.95|823.39|814.29|824.05|814.95|823.13|814.03|6
1655354760000|2022-06-16 04:46:00|823.36|814.26|823.05|813.95|823.36|814.26|822.9|813.8|7
1655354770000|2022-06-16 04:46:10|822.5|813.4|822.05|812.95|822.75|813.65|822.02|812.92|13
1655354780000|2022-06-16 04:46:20|821.55|812.45|822.05|812.95|822.05|812.95|821.05|811.95|4
1655354790000|2022-06-16 04:46:30|822.06|812.96|821.05|811.95|822.06|812.96|821.05|811.95|9
1655354800000|2022-06-16 04:46:40|821.15|812.05|822|812.9|822.05|812.95|821.15|812.05|7
1655354810000|2022-06-16 04:46:50|822.05|812.95|822.15|813.05|822.9|813.8|822.05|812.95|27
1655354820000|2022-06-16 04:47:00|821.85|812.75|822.83|813.73|822.83|813.73|821.85|812.75|10
1655354830000|2022-06-16 04:47:10|822.81|813.71|822.05|812.95|822.87|813.77|822.05|812.95|14
1655354840000|2022-06-16 04:47:20|822.3|813.2|821.52|812.42|822.3|813.2|821.1|812|8
1655354850000|2022-06-16 04:47:30|821.49|812.39|821.05|811.95|821.49|812.39|821.05|811.95|9
1655354860000|2022-06-16 04:47:40|821.3|812.2|821.05|811.95|821.3|812.2|821.05|811.95|2
1655354870000|2022-06-16 04:47:50|821.1|812|821.05|811.95|822.05|812.95|821.05|811.95|5
1655354880000|2022-06-16 04:48:00|821|811.9|821.05|811.95|821.93|812.83|821|811.9|5
1655354900000|2022-06-16 04:48:20|821.1|812|821.05|811.95|821.2|812.1|821.05|811.95|4
1655354910000|2022-06-16 04:48:30|820.93|811.83|820.93|811.83|820.93|811.83|820.93|811.83|1
1655354920000|2022-06-16 04:48:40|820.9|811.8|820.8|811.7|821.05|811.95|820.75|811.65|6
1655354930000|2022-06-16 04:48:50|820.79|811.69|820.05|810.95|820.98|811.88|820.05|810.95|15
1655354940000|2022-06-16 04:49:00|820.5|811.4|820.24|811.14|821.03|811.93|820.19|811.09|14
1655354950000|2022-06-16 04:49:10|820.19|811.09|821.05|811.95|821.09|811.99|820.19|811.09|15
1655354960000|2022-06-16 04:49:20|821.03|811.93|820.05|810.95|821.03|811.93|820.05|810.95|6
1655354970000|2022-06-16 04:49:30|820.73|811.63|821.05|811.95|821.05|811.95|820.43|811.33|7
1655354980000|2022-06-16 04:49:40|820.96|811.86|818.05|808.95|820.96|811.86|817.83|808.73|18
1655354990000|2022-06-16 04:49:50|817.7|808.6|817.52|808.42|818.06|808.96|817.15|808.05|17
1655355000000|2022-06-16 04:50:00|817.17|808.07|817.78|808.68|818.02|808.92|817|807.9|29
1655355010000|2022-06-16 04:50:10|817.89|808.79|817.05|807.95|818.05|808.95|817.05|807.95|15
1655355020000|2022-06-16 04:50:20|817.25|808.15|817.05|807.95|817.25|808.15|817.05|807.95|2
1655355040000|2022-06-16 04:50:40|816.9|807.8|817.05|807.95|817.05|807.95|816.05|806.95|6
1655355050000|2022-06-16 04:50:50|817|807.9|817.05|807.95|817.05|807.95|816.8|807.7|5
1655355060000|2022-06-16 04:51:00|816.74|807.64|816.13|807.03|816.74|807.64|816.11|807.01|12
1655355070000|2022-06-16 04:51:10|816.12|807.02|816.05|806.95|817.05|807.95|816.05|806.95|15
1655355080000|2022-06-16 04:51:20|816.5|807.4|817.05|807.95|817.05|807.95|816.5|807.4|2
1655355090000|2022-06-16 04:51:30|816.55|807.45|816.05|806.95|816.55|807.45|816.05|806.95|4
1655355100000|2022-06-16 04:51:40|816.55|807.45|814.81|805.71|817.3|808.2|814.81|805.71|14
1655355110000|2022-06-16 04:51:50|814.48|805.38|814.11|805.01|814.81|805.71|813.9|804.8|13
1655355120000|2022-06-16 04:52:00|814.13|805.03|814.99|805.89|815|805.9|813.96|804.86|10
1655355130000|2022-06-16 04:52:10|815.05|805.95|815.48|806.38|815.58|806.48|814.92|805.82|25
1655355140000|2022-06-16 04:52:20|815.61|806.51|817.62|808.52|817.64|808.54|815.58|806.48|26
1655355150000|2022-06-16 04:52:30|818.05|808.95|817.35|808.25|818.1|809|817.16|808.06|7
1655355160000|2022-06-16 04:52:40|817.4|808.3|817.05|807.95|817.4|808.3|817.05|807.95|5
1655355170000|2022-06-16 04:52:50|816.9|807.8|815.05|805.95|816.9|807.8|815.05|805.95|13
1655355180000|2022-06-16 04:53:00|815.5|806.4|816.05|806.95|816.05|806.95|815.05|805.95|8
1655355190000|2022-06-16 04:53:10|816|806.9|816.05|806.95|816.55|807.45|816|806.9|4
1655355200000|2022-06-16 04:53:20|815.75|806.65|816.05|806.95|816.05|806.95|815.75|806.65|4
1655355210000|2022-06-16 04:53:30|815.4|806.3|815.05|805.95|815.4|806.3|815.05|805.95|4
1655355220000|2022-06-16 04:53:40|815.5|806.4|816.05|806.95|816.05|806.95|815.4|806.3|3
1655355230000|2022-06-16 04:53:50|816|806.9|816.05|806.95|816.05|806.95|815.75|806.65|4
1655355240000|2022-06-16 04:54:00|815.75|806.65|816.05|806.95|816.05|806.95|815.55|806.45|4
1655355250000|2022-06-16 04:54:10|815.8|806.7|816.05|806.95|816.05|806.95|815.8|806.7|4
1655355270000|2022-06-16 04:54:30|816.25|807.15|816.05|806.95|816.25|807.15|816.05|806.95|2
1655355280000|2022-06-16 04:54:40|816.06|806.96|816.05|806.95|816.15|807.05|816.05|806.95|4
1655355290000|2022-06-16 04:54:50|816.1|807|816.15|807.05|816.55|807.45|816.05|806.95|11
1655355300000|2022-06-16 04:55:00|816.05|806.95|816.78|807.68|816.9|807.8|816.05|806.95|9
1655355310000|2022-06-16 04:55:10|817.1|808|816.45|807.35|817.1|808|816.45|807.35|7
1655355320000|2022-06-16 04:55:20|816.05|806.95|816.05|806.95|816.25|807.15|816.05|806.95|14
1655355330000|2022-06-16 04:55:30|816.03|806.93|816.45|807.35|816.9|807.8|816.03|806.93|18
1655355340000|2022-06-16 04:55:40|816.15|807.05|816.75|807.65|816.75|807.65|816.05|806.95|8
1655355350000|2022-06-16 04:55:50|817.05|807.95|816.6|807.5|817.05|807.95|816.2|807.1|6
1655355360000|2022-06-16 04:56:00|816.75|807.65|816.51|807.41|816.75|807.65|816.16|807.06|7
1655355370000|2022-06-16 04:56:10|816.16|807.06|816.6|807.5|816.75|807.65|816.16|807.06|5
1655355380000|2022-06-16 04:56:20|816.9|807.8|817.05|807.95|817.05|807.95|816.8|807.7|3
1655355400000|2022-06-16 04:56:40|816.7|807.6|817.05|807.95|817.05|807.95|816.7|807.6|2
1655355410000|2022-06-16 04:56:50|817.1|808|817.1|808|817.1|808|817.1|808|1
1655355420000|2022-06-16 04:57:00|817.3|808.2|817.05|807.95|817.35|808.25|817.05|807.95|4
1655355440000|2022-06-16 04:57:20|817.15|808.05|816.26|807.16|817.15|808.05|816.1|807|5
1655355450000|2022-06-16 04:57:30|816.36|807.26|816.37|807.27|816.39|807.29|816.29|807.19|7
1655355460000|2022-06-16 04:57:40|816.34|807.24|816.05|806.95|816.34|807.24|816.05|806.95|3
1655355470000|2022-06-16 04:57:50|815.9|806.8|815.01|805.91|815.9|806.8|814.7|805.6|15
1655355480000|2022-06-16 04:58:00|814.98|805.88|817.05|807.95|817.07|807.97|814.98|805.88|27
1655355490000|2022-06-16 04:58:10|817.15|808.05|817.3|808.2|817.3|808.2|817.15|808.05|2
1655355500000|2022-06-16 04:58:20|817.05|807.95|817.05|807.95|817.2|808.1|817.05|807.95|3
1655355520000|2022-06-16 04:58:40|817.2|808.1|817.8|808.7|818.05|808.95|817.2|808.1|4
1655355530000|2022-06-16 04:58:50|817.55|808.45|816.01|806.91|817.55|808.45|816.01|806.91|19
1655355540000|2022-06-16 04:59:00|816|806.9|816.05|806.95|816.05|806.95|815.95|806.85|7
1655355550000|2022-06-16 04:59:10|816.08|806.98|816.06|806.96|816.08|806.98|815.31|806.21|4
1655355560000|2022-06-16 04:59:20|816.07|806.97|816.05|806.95|816.08|806.98|815.85|806.75|5
1655355570000|2022-06-16 04:59:30|815.85|806.75|815.29|806.19|815.85|806.75|815.2|806.1|10
1655355580000|2022-06-16 04:59:40|815.28|806.18|814.45|805.35|815.4|806.3|814.4|805.3|14
1655355590000|2022-06-16 04:59:50|814.51|805.41|812.75|803.65|814.54|805.44|811.95|802.85|21
1655355600000|2022-06-16 05:00:00|812.73|803.63|812.55|803.45|813.05|803.95|812.55|803.45|7
1655355610000|2022-06-16 05:00:10|812.34|803.24|813.05|803.95|813.05|803.95|812.34|803.24|2
1655355620000|2022-06-16 05:00:20|813.15|804.05|813.99|804.89|813.99|804.89|813.04|803.94|19
1655355630000|2022-06-16 05:00:30|814.04|804.94|816.05|806.95|816.05|806.95|814|804.9|19
1655355640000|2022-06-16 05:00:40|815.65|806.55|816.09|806.99|816.11|807.01|815.6|806.5|6
1655355650000|2022-06-16 05:00:50|816.1|807|816.14|807.04|816.16|807.06|816.09|806.99|15
1655355660000|2022-06-16 05:01:00|816.16|807.06|816.83|807.73|817.03|807.93|815.97|806.87|22
1655355670000|2022-06-16 05:01:10|816.8|807.7|816.27|807.17|817.08|807.98|816.27|807.17|13
1655355680000|2022-06-16 05:01:20|816.4|807.3|816.17|807.07|816.77|807.67|816.05|806.95|7
1655355690000|2022-06-16 05:01:30|816.25|807.15|816.1|807|816.4|807.3|815.95|806.85|14
1655355700000|2022-06-16 05:01:40|816.08|806.98|816.1|807|816.1|807|816.07|806.97|4
1655355710000|2022-06-16 05:01:50|815.85|806.75|815.92|806.82|816.05|806.95|815.85|806.75|6
1655355720000|2022-06-16 05:02:00|815.91|806.81|815.05|805.95|815.91|806.81|815.05|805.95|19
1655355730000|2022-06-16 05:02:10|815.55|806.45|816.05|806.95|816.05|806.95|815.55|806.45|5
1655355740000|2022-06-16 05:02:20|815.55|806.45|816|806.9|816.04|806.94|815.21|806.11|17
1655355750000|2022-06-16 05:02:30|816.01|806.91|815.1|806|816.04|806.94|815.05|805.95|12
1655355760000|2022-06-16 05:02:40|815.09|805.99|815.07|805.97|815.11|806.01|815.06|805.96|5
1655355770000|2022-06-16 05:02:50|815.08|805.98|815.13|806.03|815.15|806.05|815.05|805.95|14
1655355780000|2022-06-16 05:03:00|815.15|806.05|816.05|806.95|816.05|806.95|815.11|806.01|16
1655355790000|2022-06-16 05:03:10|815.99|806.89|816.25|807.15|816.76|807.66|815.96|806.86|18
1655355800000|2022-06-16 05:03:20|816.28|807.18|816.05|806.95|816.4|807.3|816.05|806.95|10
1655355830000|2022-06-16 05:03:50|816.06|806.96|816.05|806.95|816.08|806.98|815.9|806.8|6
1655355840000|2022-06-16 05:04:00|815.95|806.85|815.15|806.05|815.95|806.85|815.15|806.05|4
1655355850000|2022-06-16 05:04:10|815.81|806.71|815.05|805.95|815.81|806.71|815.05|805.95|6
1655355870000|2022-06-16 05:04:30|815.6|806.5|815.05|805.95|815.6|806.5|815.05|805.95|4
1655355880000|2022-06-16 05:04:40|815.45|806.35|815.05|805.95|815.45|806.35|815.05|805.95|2
1655355890000|2022-06-16 05:04:50|815.18|806.08|815.12|806.02|815.55|806.45|814.57|805.47|14
1655355900000|2022-06-16 05:05:00|815.14|806.04|815.05|805.95|815.5|806.4|815.05|805.95|9
1655355910000|2022-06-16 05:05:10|815|805.9|815.05|805.95|815.05|805.95|815|805.9|2
1655355920000|2022-06-16 05:05:20|815.15|806.05|816.05|806.95|816.05|806.95|815.15|806.05|6
1655355940000|2022-06-16 05:05:40|815.95|806.85|816.1|807|816.1|807|815.95|806.85|3
1655355950000|2022-06-16 05:05:50|816.05|806.95|816.05|806.95|816.15|807.05|816.05|806.95|3
1655355960000|2022-06-16 05:06:00|816.15|807.05|816.05|806.95|816.15|807.05|816.05|806.95|2
1655355970000|2022-06-16 05:06:10|816.2|807.1|816.05|806.95|816.2|807.1|816.05|806.95|2
1655355980000|2022-06-16 05:06:20|815.85|806.75|816.05|806.95|816.05|806.95|815.85|806.75|2
1655356010000|2022-06-16 05:06:50|816.3|807.2|817.05|807.95|817.05|807.95|816.3|807.2|4
1655356020000|2022-06-16 05:07:00|816.85|807.75|816.75|807.65|817.05|807.95|816.75|807.65|3
1655356030000|2022-06-16 05:07:10|816.77|807.67|816.2|807.1|816.86|807.76|816.2|807.1|5
1655356040000|2022-06-16 05:07:20|816.23|807.13|816.1|807|816.23|807.13|816.1|807|3
1655356050000|2022-06-16 05:07:30|816.05|806.95|815.71|806.61|816.41|807.31|815.71|806.61|9
1655356060000|2022-06-16 05:07:40|815.75|806.65|815.55|806.45|815.75|806.65|815.5|806.4|5
1655356070000|2022-06-16 05:07:50|815.6|806.5|816.09|806.99|816.18|807.08|815.6|806.5|8
1655356080000|2022-06-16 05:08:00|815.75|806.65|815.6|806.5|815.75|806.65|815.55|806.45|3
1655356090000|2022-06-16 05:08:10|816.05|806.95|816.05|806.95|816.05|806.95|815.75|806.65|3
1655356100000|2022-06-16 05:08:20|815.9|806.8|816.05|806.95|816.05|806.95|815.9|806.8|2
1655356110000|2022-06-16 05:08:30|816.07|806.97|816.08|806.98|816.08|806.98|816.07|806.97|2
1655356120000|2022-06-16 05:08:40|815.75|806.65|815.75|806.65|815.75|806.65|815.75|806.65|1
1655356130000|2022-06-16 05:08:50|815.8|806.7|815.8|806.7|815.8|806.7|815.8|806.7|1
1655356140000|2022-06-16 05:09:00|816.05|806.95|816.05|806.95|816.05|806.95|815.8|806.7|3
1655356150000|2022-06-16 05:09:10|816.1|807|816.09|806.99|816.26|807.16|816.09|806.99|16
1655356160000|2022-06-16 05:09:20|816.13|807.03|816.82|807.72|816.84|807.74|816.09|806.99|16
1655356170000|2022-06-16 05:09:30|816.87|807.77|816.16|807.06|816.87|807.77|816.15|807.05|21
1655356180000|2022-06-16 05:09:40|816.17|807.07|816.21|807.11|816.21|807.11|816.15|807.05|13
1655356190000|2022-06-16 05:09:50|816.18|807.08|816.09|806.99|816.23|807.13|816.05|806.95|13
1655356200000|2022-06-16 05:10:00|815.8|806.7|816.05|806.95|816.05|806.95|815.8|806.7|4
1655356210000|2022-06-16 05:10:10|816.1|807|816.2|807.1|816.75|807.65|816.1|807|31
1655356220000|2022-06-16 05:10:20|816.35|807.25|816.22|807.12|816.35|807.25|816.16|807.06|15
1655356230000|2022-06-16 05:10:30|816.35|807.25|816.05|806.95|816.35|807.25|816.05|806.95|8
1655356240000|2022-06-16 05:10:40|816.1|807|816.05|806.95|816.1|807|816.05|806.95|4
1655356250000|2022-06-16 05:10:50|816.14|807.04|816.12|807.02|816.39|807.29|816.11|807.01|15
1655356260000|2022-06-16 05:11:00|816.14|807.04|815.29|806.19|816.14|807.04|815.21|806.11|14
1655356270000|2022-06-16 05:11:10|815.31|806.21|815.5|806.4|815.5|806.4|815.23|806.13|14
1655356280000|2022-06-16 05:11:20|816|806.9|815.08|805.98|816.07|806.97|815.03|805.93|16
1655356290000|2022-06-16 05:11:30|815.1|806|814.98|805.88|815.1|806|814.45|805.35|18
1655356300000|2022-06-16 05:11:40|814.99|805.89|815.05|805.95|815.05|805.95|814.6|805.5|4
1655356310000|2022-06-16 05:11:50|815|805.9|815.05|805.95|815.05|805.95|815|805.9|2
1655356330000|2022-06-16 05:12:10|814.9|805.8|814.05|804.95|815.05|805.95|814.05|804.95|3
1655356340000|2022-06-16 05:12:20|814.12|805.02|814.09|804.99|814.12|805.02|814.05|804.95|5
1655356350000|2022-06-16 05:12:30|814.08|804.98|814.09|804.99|814.09|804.99|814.08|804.98|2
1655356360000|2022-06-16 05:12:40|813.6|804.5|813.05|803.95|813.6|804.5|813.05|803.95|6
1655356370000|2022-06-16 05:12:50|813.09|803.99|812.85|803.75|813.09|803.99|812.56|803.46|16
1655356380000|2022-06-16 05:13:00|812.86|803.76|813.1|804|813.65|804.55|812.7|803.6|20
1655356390000|2022-06-16 05:13:10|813.07|803.97|812.05|802.95|813.07|803.97|812.05|802.95|17
1655356400000|2022-06-16 05:13:20|812.18|803.08|812.05|802.95|812.18|803.08|812|802.9|3
1655356410000|2022-06-16 05:13:30|812.03|802.93|812.05|802.95|812.05|802.95|811.95|802.85|4
1655356420000|2022-06-16 05:13:40|812|802.9|812.05|802.95|812.05|802.95|812|802.9|2
1655356430000|2022-06-16 05:13:50|811.55|802.45|812.05|802.95|812.05|802.95|811.55|802.45|9
1655356440000|2022-06-16 05:14:00|812|802.9|813.05|803.95|813.05|803.95|812|802.9|13
1655356450000|2022-06-16 05:14:10|813|803.9|814.05|804.95|814.08|804.98|812.95|803.85|15
1655356460000|2022-06-16 05:14:20|814.24|805.14|814.09|804.99|814.24|805.14|814.09|804.99|8
1655356470000|2022-06-16 05:14:30|814.06|804.96|814.05|804.95|814.07|804.97|813.8|804.7|5
1655356490000|2022-06-16 05:14:50|814|804.9|814.05|804.95|814.05|804.95|814|804.9|2
1655356500000|2022-06-16 05:15:00|814.32|805.22|814.11|805.01|814.33|805.23|814.09|804.99|14
1655356510000|2022-06-16 05:15:10|814.13|805.03|815.07|805.97|815.11|806.01|814.13|805.03|19
1655356520000|2022-06-16 05:15:20|815.08|805.98|816.05|806.95|816.28|807.18|815.05|805.95|17
1655356530000|2022-06-16 05:15:30|815.95|806.85|816.05|806.95|816.81|807.71|815.95|806.85|17
1655356540000|2022-06-16 05:15:40|816.09|806.99|816.08|806.98|816.09|806.99|816.05|806.95|6
1655356550000|2022-06-16 05:15:50|816.05|806.95|816.05|806.95|816.05|806.95|815.95|806.85|3
1655356560000|2022-06-16 05:16:00|816.4|807.3|816.09|806.99|816.4|807.3|816.05|806.95|12
1655356570000|2022-06-16 05:16:10|816.1|807|815.23|806.13|816.1|807|815.05|805.95|12
1655356580000|2022-06-16 05:16:20|815.37|806.27|815.21|806.11|815.41|806.31|815.2|806.1|14
1655356590000|2022-06-16 05:16:30|815.23|806.13|816.05|806.95|816.05|806.95|815.21|806.11|17
1655356600000|2022-06-16 05:16:40|815.95|806.85|816.05|806.95|816.05|806.95|815.95|806.85|3
1655356620000|2022-06-16 05:17:00|816.09|806.99|816.05|806.95|816.3|807.2|816.05|806.95|4
1655356630000|2022-06-16 05:17:10|816.11|807.01|816.05|806.95|816.35|807.25|816.05|806.95|3
1655356640000|2022-06-16 05:17:20|816.15|807.05|817.11|808.01|818.03|808.93|816.15|807.05|27
1655356650000|2022-06-16 05:17:30|817.1|808|816.05|806.95|817.11|808.01|816.05|806.95|22
1655356660000|2022-06-16 05:17:40|816.55|807.45|816.51|807.41|816.99|807.89|816.05|806.95|26
1655356670000|2022-06-16 05:17:50|816.52|807.42|816.2|807.1|816.8|807.7|816.19|807.09|15
1655356680000|2022-06-16 05:18:00|816.34|807.24|816.24|807.14|817.05|807.95|816.03|806.93|14
1655356690000|2022-06-16 05:18:10|816.42|807.32|817.02|807.92|817.02|807.92|816.2|807.1|19
1655356700000|2022-06-16 05:18:20|817.05|807.95|818.03|808.93|818.03|808.93|817.05|807.95|13
1655356710000|2022-06-16 05:18:30|817.7|808.6|817.65|808.55|817.8|808.7|817.64|808.54|6
1655356720000|2022-06-16 05:18:40|817.55|808.45|817.15|808.05|817.55|808.45|817.11|808.01|16
1655356730000|2022-06-16 05:18:50|817.18|808.08|817.05|807.95|817.2|808.1|817.05|807.95|8
1655356740000|2022-06-16 05:19:00|817.1|808|817.9|808.8|818.1|809|817.1|808|24
1655356750000|2022-06-16 05:19:10|817.92|808.82|818.05|808.95|818.34|809.24|817.9|808.8|21
1655356760000|2022-06-16 05:19:20|817.9|808.8|818.05|808.95|818.06|808.96|817.3|808.2|12
1655356770000|2022-06-16 05:19:30|818.01|808.91|819.05|809.95|819.05|809.95|818.01|808.91|5
1655356780000|2022-06-16 05:19:40|818.05|808.95|818.2|809.1|818.23|809.13|818.05|808.95|6
1655356790000|2022-06-16 05:19:50|818.13|809.03|818.55|809.45|818.55|809.45|818.13|809.03|6
1655356800000|2022-06-16 05:20:00|818.05|808.95|818.05|808.95|818.3|809.2|818.05|808.95|5
1655356810000|2022-06-16 05:20:10|818.2|809.1|819.05|809.95|819.05|809.95|818.05|808.95|4
1655356820000|2022-06-16 05:20:20|818.05|808.95|818.05|808.95|818.12|809.02|818.05|808.95|4
1655356830000|2022-06-16 05:20:30|818.3|809.2|818.55|809.45|818.55|809.45|818.05|808.95|7
1655356840000|2022-06-16 05:20:40|819.05|809.95|819.05|809.95|819.05|809.95|818.95|809.85|3
1655356850000|2022-06-16 05:20:50|819.15|810.05|820.26|811.16|820.26|811.16|819.15|810.05|12
1655356860000|2022-06-16 05:21:00|820.27|811.17|820.55|811.45|820.67|811.57|820.22|811.12|6
1655356870000|2022-06-16 05:21:10|821.05|811.95|821.45|812.35|821.45|812.35|820.9|811.8|8
1655356880000|2022-06-16 05:21:20|821.37|812.27|821.07|811.97|821.53|812.43|821.07|811.97|10
1655356890000|2022-06-16 05:21:30|821.08|811.98|821.05|811.95|821.09|811.99|821.05|811.95|4
1655356900000|2022-06-16 05:21:40|821.08|811.98|821.08|811.98|821.08|811.98|821.08|811.98|1
1655356910000|2022-06-16 05:21:50|820.83|811.73|820.05|810.95|820.83|811.73|820|810.9|13
1655356920000|2022-06-16 05:22:00|820.25|811.15|820.05|810.95|820.25|811.15|820.05|810.95|2
1655356930000|2022-06-16 05:22:10|820.3|811.2|820.05|810.95|820.3|811.2|820.05|810.95|2
1655356940000|2022-06-16 05:22:20|819.9|810.8|820.05|810.95|820.05|810.95|819.9|810.8|3
1655356950000|2022-06-16 05:22:30|820|810.9|820.05|810.95|820.05|810.95|820|810.9|2
1655356970000|2022-06-16 05:22:50|820.15|811.05|820.05|810.95|820.15|811.05|820.05|810.95|2
1655356980000|2022-06-16 05:23:00|819.75|810.65|819.16|810.06|820.05|810.95|819.05|809.95|10
1655356990000|2022-06-16 05:23:10|819.47|810.37|819.56|810.46|819.56|810.46|819.14|810.04|12
1655357000000|2022-06-16 05:23:20|819.57|810.47|819.05|809.95|819.6|810.5|819.05|809.95|3
1655357010000|2022-06-16 05:23:30|819.5|810.4|819.9|810.8|820.1|811|819.5|810.4|5
1655357020000|2022-06-16 05:23:40|820.15|811.05|819.95|810.85|820.15|811.05|819.95|810.85|2
1655357040000|2022-06-16 05:24:00|820.05|810.95|819.9|810.8|820.05|810.95|819.9|810.8|2
1655357050000|2022-06-16 05:24:10|820.05|810.95|820.05|810.95|820.05|810.95|820.05|810.95|1
1655357080000|2022-06-16 05:24:40|819.95|810.85|820.01|810.91|820.2|811.1|819.95|810.85|7
1655357090000|2022-06-16 05:24:50|819.98|810.88|819.75|810.65|819.99|810.89|819.75|810.65|4
1655357100000|2022-06-16 05:25:00|819.78|810.68|820.05|810.95|820.26|811.16|819.75|810.65|13
1655357110000|2022-06-16 05:25:10|820.17|811.07|820.13|811.03|820.45|811.35|820.13|811.03|4
1655357120000|2022-06-16 05:25:20|820.35|811.25|820.5|811.4|821.02|811.92|820.13|811.03|19
1655357130000|2022-06-16 05:25:30|820.51|811.41|820.17|811.07|820.53|811.43|820.05|810.95|12
1655357140000|2022-06-16 05:25:40|820.18|811.08|820.13|811.03|820.21|811.11|820.11|811.01|5
1655357150000|2022-06-16 05:25:50|820.12|811.02|820.05|810.95|820.3|811.2|820.05|810.95|3
1655357160000|2022-06-16 05:26:00|820.3|811.2|820.05|810.95|820.3|811.2|820.05|810.95|3
1655357170000|2022-06-16 05:26:10|820.38|811.28|821.05|811.95|821.05|811.95|820.05|810.95|6
1655357180000|2022-06-16 05:26:20|820.85|811.75|821.05|811.95|821.05|811.95|820.85|811.75|2
1655357200000|2022-06-16 05:26:40|820.65|811.55|820.05|810.95|820.65|811.55|820.05|810.95|2
1655357220000|2022-06-16 05:27:00|820.2|811.1|820.05|810.95|820.2|811.1|820.05|810.95|2
1655357240000|2022-06-16 05:27:20|820.15|811.05|820.05|810.95|820.42|811.32|820.05|810.95|5
1655357260000|2022-06-16 05:27:40|820.15|811.05|820.05|810.95|820.15|811.05|820.04|810.94|4
1655357270000|2022-06-16 05:27:50|820.55|811.45|820.85|811.75|821.07|811.97|820.55|811.45|10
1655357280000|2022-06-16 05:28:00|820.95|811.85|820.25|811.15|820.95|811.85|820.25|811.15|12
1655357290000|2022-06-16 05:28:10|820.39|811.29|821.05|811.95|821.05|811.95|820.35|811.25|15
1655357300000|2022-06-16 05:28:20|820.93|811.83|821.05|811.95|821.1|812|820.93|811.83|8
1655357310000|2022-06-16 05:28:30|820.9|811.8|821.05|811.95|821.05|811.95|820.85|811.75|6
1655357330000|2022-06-16 05:28:50|820.55|811.45|820.16|811.06|820.8|811.7|820.16|811.06|13
1655357340000|2022-06-16 05:29:00|819.75|810.65|819.36|810.26|820.07|810.97|819.18|810.08|15
1655357350000|2022-06-16 05:29:10|819.39|810.29|819.35|810.25|819.83|810.73|819.16|810.06|23
1655357360000|2022-06-16 05:29:20|819.1|810|819.05|809.95|819.1|810|819.05|809.95|2
1655357370000|2022-06-16 05:29:30|819.25|810.15|819.05|809.95|819.3|810.2|819.05|809.95|3
1655357380000|2022-06-16 05:29:40|819.15|810.05|819.05|809.95|819.65|810.55|819.05|809.95|6
1655357390000|2022-06-16 05:29:50|819.27|810.17|820.05|810.95|820.05|810.95|819.1|810|7
1655357400000|2022-06-16 05:30:00|819.55|810.45|819.12|810.02|819.75|810.65|819.05|809.95|11
1655357410000|2022-06-16 05:30:10|819.13|810.03|820.11|811.01|820.26|811.16|818.97|809.87|19
1655357420000|2022-06-16 05:30:20|820.05|810.95|821.05|811.95|821.06|811.96|820.05|810.95|12
1655357430000|2022-06-16 05:30:30|820.99|811.89|820.99|811.89|820.99|811.89|820.99|811.89|1
1655357440000|2022-06-16 05:30:40|821|811.9|821.05|811.95|821.06|811.96|820.66|811.56|16
1655357450000|2022-06-16 05:30:50|820.83|811.73|820.82|811.72|820.83|811.73|820.8|811.7|8
1655357460000|2022-06-16 05:31:00|820.8|811.7|820.05|810.95|820.9|811.8|820.05|810.95|14
1655357470000|2022-06-16 05:31:10|820.09|810.99|820.09|810.99|820.09|810.99|820.09|810.99|1
1655357480000|2022-06-16 05:31:20|820.1|811|820.05|810.95|820.1|811|820.05|810.95|6
1655357490000|2022-06-16 05:31:30|819.85|810.75|819.75|810.65|819.85|810.75|819.75|810.65|4
1655357500000|2022-06-16 05:31:40|819.76|810.66|819.17|810.07|819.79|810.69|819.16|810.06|14
1655357510000|2022-06-16 05:31:50|819.16|810.06|819.11|810.01|819.16|810.06|819.05|809.95|12
1655357520000|2022-06-16 05:32:00|819.05|809.95|819.1|810|819.32|810.22|819.05|809.95|9
1655357530000|2022-06-16 05:32:10|819.15|810.05|819.05|809.95|819.15|810.05|819.03|809.93|5
1655357540000|2022-06-16 05:32:20|818.85|809.75|818.8|809.7|818.85|809.75|818.8|809.7|2
1655357550000|2022-06-16 05:32:30|818.75|809.65|818.8|809.7|818.8|809.7|818.41|809.31|4
1655357560000|2022-06-16 05:32:40|818.43|809.33|818.05|808.95|818.51|809.41|818.05|808.95|4
1655357570000|2022-06-16 05:32:50|818.09|808.99|818.09|808.99|818.1|809|818.09|808.99|3
1655357580000|2022-06-16 05:33:00|817.94|808.84|817.85|808.75|817.94|808.84|817.52|808.42|8
1655357590000|2022-06-16 05:33:10|817.55|808.45|818.05|808.95|818.05|808.95|817.55|808.45|4
1655357600000|2022-06-16 05:33:20|817.05|807.95|817.05|807.95|817.51|808.41|817|807.9|20
1655357610000|2022-06-16 05:33:30|817.06|807.96|817.05|807.95|817.06|807.96|816.84|807.74|6
1655357640000|2022-06-16 05:34:00|817.35|808.25|817.29|808.19|817.35|808.25|817.09|807.99|9
1655357650000|2022-06-16 05:34:10|817.09|807.99|817.05|807.95|817.09|807.99|817|807.9|3
1655357660000|2022-06-16 05:34:20|816.98|807.88|817.05|807.95|817.05|807.95|816.98|807.88|2
1655357670000|2022-06-16 05:34:30|817.06|807.96|817.07|807.97|817.08|807.98|817.06|807.96|4
1655357680000|2022-06-16 05:34:40|817.08|807.98|817.08|807.98|817.08|807.98|817.05|807.95|8
1655357690000|2022-06-16 05:34:50|817.05|807.95|816.13|807.03|817.05|807.95|816.05|806.95|9
1655357700000|2022-06-16 05:35:00|816.11|807.01|816.05|806.95|816.3|807.2|816.05|806.95|5
1655357710000|2022-06-16 05:35:10|816.1|807|815.15|806.05|816.1|807|815.05|805.95|9
1655357720000|2022-06-16 05:35:20|815.16|806.06|815.05|805.95|815.21|806.11|815.05|805.95|8
1655357730000|2022-06-16 05:35:30|815.15|806.05|814.95|805.85|815.45|806.35|814.95|805.85|12
1655357740000|2022-06-16 05:35:40|815.05|805.95|815.05|805.95|815.05|805.95|815.05|805.95|1
1655357760000|2022-06-16 05:36:00|815|805.9|815.05|805.95|815.05|805.95|815|805.9|2
1655357770000|2022-06-16 05:36:10|814.6|805.5|815.05|805.95|815.05|805.95|814.6|805.5|4
1655357780000|2022-06-16 05:36:20|814.65|805.55|814.05|804.95|814.7|805.6|814.05|804.95|4
1655357790000|2022-06-16 05:36:30|814.13|805.03|814.6|805.5|815.05|805.95|814.05|804.95|8
1655357800000|2022-06-16 05:36:40|814.7|805.6|814.05|804.95|814.7|805.6|814.05|804.95|5
1655357810000|2022-06-16 05:36:50|813.95|804.85|814.05|804.95|814.05|804.95|813.95|804.85|2
1655357820000|2022-06-16 05:37:00|813.75|804.65|813.95|804.85|814.05|804.95|813.75|804.65|5
1655357830000|2022-06-16 05:37:10|814.05|804.95|814.05|804.95|814.1|805|814.05|804.95|3
1655357840000|2022-06-16 05:37:20|814.15|805.05|814.9|805.8|815.05|805.95|814.15|805.05|13
1655357850000|2022-06-16 05:37:30|814.97|805.87|815.05|805.95|815.05|805.95|814.97|805.87|2
1655357860000|2022-06-16 05:37:40|814.95|805.85|814.95|805.85|814.95|805.85|814.95|805.85|1
1655357870000|2022-06-16 05:37:50|814.82|805.72|814.95|805.85|815.05|805.95|814.8|805.7|5
1655357880000|2022-06-16 05:38:00|815.05|805.95|814.8|805.7|815.05|805.95|814.8|805.7|5
1655357890000|2022-06-16 05:38:10|814.7|805.6|815.05|805.95|815.05|805.95|814.7|805.6|2
1655357900000|2022-06-16 05:38:20|814.7|805.6|814.7|805.6|814.7|805.6|814.7|805.6|1
1655357910000|2022-06-16 05:38:30|815.05|805.95|815.05|805.95|815.05|805.95|815.05|805.95|1
1655357920000|2022-06-16 05:38:40|814.99|805.89|815.05|805.95|815.05|805.95|814.99|805.89|2
1655357930000|2022-06-16 05:38:50|814.98|805.88|815.05|805.95|815.3|806.2|814.98|805.88|7
1655357950000|2022-06-16 05:39:10|815.35|806.25|815.8|806.7|815.85|806.75|815.15|806.05|6
1655357960000|2022-06-16 05:39:20|815.9|806.8|815.85|806.75|815.9|806.8|815.85|806.75|2
1655357970000|2022-06-16 05:39:30|815.65|806.55|815.05|805.95|815.73|806.63|815.05|805.95|5
1655357980000|2022-06-16 05:39:40|815.15|806.05|815.05|805.95|815.15|806.05|815.03|805.93|3
1655357990000|2022-06-16 05:39:50|814.99|805.89|815.05|805.95|815.05|805.95|814.99|805.89|2
1655358000000|2022-06-16 05:40:00|814.75|805.65|814.11|805.01|814.75|805.65|814.05|804.95|14
1655358010000|2022-06-16 05:40:10|814.07|804.97|813.11|804.01|814.12|805.02|813.05|803.95|14
1655358020000|2022-06-16 05:40:20|813.1|804|812.05|802.95|813.14|804.04|812.05|802.95|8
1655358030000|2022-06-16 05:40:30|811.9|802.8|812.05|802.95|812.05|802.95|811.9|802.8|2
1655358040000|2022-06-16 05:40:40|812.02|802.92|812.6|803.5|812.6|803.5|812.02|802.92|5
1655358050000|2022-06-16 05:40:50|812.65|803.55|812.55|803.45|813.1|804|812.55|803.45|12
1655358060000|2022-06-16 05:41:00|812.05|802.95|812.05|802.95|812.05|802.95|811.95|802.85|3
1655358080000|2022-06-16 05:41:20|812.25|803.15|812.05|802.95|812.28|803.18|812.05|802.95|6
1655358090000|2022-06-16 05:41:30|812.15|803.05|812.25|803.15|812.25|803.15|812.15|803.05|2
1655358100000|2022-06-16 05:41:40|812.9|803.8|812.6|803.5|812.96|803.86|812.5|803.4|12
1655358110000|2022-06-16 05:41:50|812.55|803.45|813.05|803.95|813.05|803.95|812.55|803.45|10
1655358120000|2022-06-16 05:42:00|813.35|804.25|813.05|803.95|813.35|804.25|813.05|803.95|2
1655358130000|2022-06-16 05:42:10|813.1|804|812.9|803.8|813.1|804|812.9|803.8|5
1655358140000|2022-06-16 05:42:20|813.05|803.95|812.8|803.7|813.05|803.95|812.8|803.7|4
1655358150000|2022-06-16 05:42:30|813.05|803.95|813.6|804.5|813.6|804.5|813.05|803.95|7
1655358160000|2022-06-16 05:42:40|814.05|804.95|814.05|804.95|814.05|804.95|813.9|804.8|4
1655358170000|2022-06-16 05:42:50|813.95|804.85|814.05|804.95|814.05|804.95|813.95|804.85|2
1655358180000|2022-06-16 05:43:00|814.02|804.92|814.55|805.45|814.55|805.45|814.02|804.92|6
1655358190000|2022-06-16 05:43:10|814.69|805.59|814.43|805.33|814.93|805.83|814.43|805.33|7
1655358200000|2022-06-16 05:43:20|814.05|804.95|813.9|804.8|814.05|804.95|813.9|804.8|3
1655358210000|2022-06-16 05:43:30|813.92|804.82|812.79|803.69|813.92|804.82|812.7|803.6|17
1655358220000|2022-06-16 05:43:40|812.56|803.46|812.05|802.95|812.79|803.69|812.05|802.95|3
1655358240000|2022-06-16 05:44:00|812.4|803.3|812.05|802.95|812.4|803.3|812.05|802.95|2
1655358260000|2022-06-16 05:44:20|812.2|803.1|811.75|802.65|812.2|803.1|811.75|802.65|7
1655358270000|2022-06-16 05:44:30|811.6|802.5|811.35|802.25|811.6|802.5|811.35|802.25|3
1655358280000|2022-06-16 05:44:40|811.2|802.1|811.6|802.5|812.05|802.95|811.2|802.1|9
1655358290000|2022-06-16 05:44:50|812.02|802.92|812.05|802.95|812.05|802.95|811.9|802.8|3
1655358300000|2022-06-16 05:45:00|812.17|803.07|812.05|802.95|812.67|803.57|812.05|802.95|6
1655358310000|2022-06-16 05:45:10|812.15|803.05|812.9|803.8|812.95|803.85|812.15|803.05|11
1655358320000|2022-06-16 05:45:20|812.89|803.79|812.05|802.95|812.89|803.79|812.05|802.95|2
1655358340000|2022-06-16 05:45:40|812.13|803.03|812.05|802.95|812.45|803.35|812.05|802.95|3
1655358350000|2022-06-16 05:45:50|812.1|803|812.95|803.85|812.95|803.85|812.1|803|14
1655358360000|2022-06-16 05:46:00|812.65|803.55|812.67|803.57|812.67|803.57|812.65|803.55|2
1655358370000|2022-06-16 05:46:10|812.7|803.6|812.7|803.6|812.95|803.85|812.7|803.6|4
1655358380000|2022-06-16 05:46:20|812.75|803.65|812.14|803.04|812.75|803.65|812.05|802.95|6
1655358390000|2022-06-16 05:46:30|812.11|803.01|811.7|802.6|812.11|803.01|811.6|802.5|3
1655358400000|2022-06-16 05:46:40|811.95|802.85|811.95|802.85|811.95|802.85|811.95|802.85|1
1655358410000|2022-06-16 05:46:50|811.45|802.35|810.85|801.75|811.45|802.35|810.85|801.75|8
1655358420000|2022-06-16 05:47:00|810.82|801.72|809.05|799.95|810.82|801.72|809.05|799.95|21
1655358430000|2022-06-16 05:47:10|808.85|799.75|809.97|800.87|809.99|800.89|808.85|799.75|12
1655358440000|2022-06-16 05:47:20|809.95|800.85|810.05|800.95|810.05|800.95|809.95|800.85|2
1655358450000|2022-06-16 05:47:30|809.9|800.8|809.05|799.95|809.9|800.8|809.05|799.95|8
1655358460000|2022-06-16 05:47:40|809.25|800.15|809.05|799.95|810.05|800.95|809.05|799.95|15
1655358470000|2022-06-16 05:47:50|809.47|800.37|809.24|800.14|809.57|800.47|809.23|800.13|15
1655358480000|2022-06-16 05:48:00|809.26|800.16|809.05|799.95|809.26|800.16|808.9|799.8|9
1655358490000|2022-06-16 05:48:10|809.03|799.93|809.08|799.98|809.85|800.75|809.03|799.93|13
1655358500000|2022-06-16 05:48:20|809.11|800.01|809.66|800.56|809.66|800.56|809.05|799.95|7
1655358510000|2022-06-16 05:48:30|809.67|800.57|809.86|800.76|809.87|800.77|809.64|800.54|8
1655358520000|2022-06-16 05:48:40|809.77|800.67|809.36|800.26|809.77|800.67|809.36|800.26|6
1655358530000|2022-06-16 05:48:50|809.28|800.18|809.05|799.95|809.28|800.18|808.93|799.83|11
1655358540000|2022-06-16 05:49:00|809.01|799.91|809.84|800.74|809.85|800.75|809.01|799.91|14
1655358550000|2022-06-16 05:49:10|809.83|800.73|809.18|800.08|809.85|800.75|809.15|800.05|8
1655358560000|2022-06-16 05:49:20|809.15|800.05|808.81|799.71|809.15|800.05|808.81|799.71|10
1655358570000|2022-06-16 05:49:30|808.8|799.7|808.92|799.82|808.98|799.88|808.8|799.7|10
1655358580000|2022-06-16 05:49:40|808.91|799.81|808.89|799.79|808.92|799.82|808.86|799.76|12
1655358590000|2022-06-16 05:49:50|808.66|799.56|808.8|799.7|808.9|799.8|808.66|799.56|5
1655358600000|2022-06-16 05:50:00|808.45|799.35|807.55|798.45|808.46|799.36|807.55|798.45|11
1655358610000|2022-06-16 05:50:10|807.25|798.15|806.85|797.75|807.3|798.2|806.85|797.75|11
1655358620000|2022-06-16 05:50:20|806.86|797.76|806.83|797.73|807.07|797.97|806.19|797.09|24
1655358630000|2022-06-16 05:50:30|806.9|797.8|806.96|797.86|806.97|797.87|806.17|797.07|14
1655358640000|2022-06-16 05:50:40|806.89|797.79|806.55|797.45|806.89|797.79|806.05|796.95|5
1655358660000|2022-06-16 05:51:00|806.6|797.5|806.8|797.7|806.8|797.7|806.6|797.5|3
1655358670000|2022-06-16 05:51:10|807.05|797.95|807.05|797.95|807.05|797.95|807.05|797.95|1
1655358680000|2022-06-16 05:51:20|806.8|797.7|806.4|797.3|806.8|797.7|806.3|797.2|5
1655358690000|2022-06-16 05:51:30|806.05|796.95|806.05|796.95|806.05|796.95|805.95|796.85|3
1655358710000|2022-06-16 05:51:50|806.35|797.25|806.09|796.99|806.9|797.8|806.05|796.95|7
1655358720000|2022-06-16 05:52:00|806.13|797.03|806.55|797.45|806.55|797.45|806.05|796.95|15
1655358730000|2022-06-16 05:52:10|807.05|797.95|806.05|796.95|807.05|797.95|806.05|796.95|3
1655358740000|2022-06-16 05:52:20|806.1|797|806.05|796.95|806.1|797|806.01|796.91|6
1655358760000|2022-06-16 05:52:40|805.98|796.88|806.05|796.95|806.05|796.95|805.98|796.88|2
1655358770000|2022-06-16 05:52:50|806.01|796.91|806.05|796.95|806.05|796.95|806|796.9|3
1655358780000|2022-06-16 05:53:00|806.15|797.05|806.05|796.95|806.25|797.15|806.05|796.95|3
1655358790000|2022-06-16 05:53:10|806.1|797|806.1|797|806.1|797|806.1|797|1
1655358800000|2022-06-16 05:53:20|806.15|797.05|805.97|796.87|806.15|797.05|805.97|796.87|6
1655358810000|2022-06-16 05:53:30|805.95|796.85|804.43|795.33|805.95|796.85|804.43|795.33|9
1655358820000|2022-06-16 05:53:40|803.8|794.7|804.05|794.95|804.51|795.41|803.05|793.95|20
1655358830000|2022-06-16 05:53:50|803.9|794.8|804.69|795.59|804.96|795.86|803.9|794.8|16
1655358840000|2022-06-16 05:54:00|804.52|795.42|804.9|795.8|804.9|795.8|804.52|795.42|14
1655358850000|2022-06-16 05:54:10|804.61|795.51|804.55|795.45|805.05|795.95|804.4|795.3|6
1655358860000|2022-06-16 05:54:20|804.9|795.8|805.05|795.95|805.05|795.95|804.85|795.75|3
1655358870000|2022-06-16 05:54:30|804.9|795.8|804.7|795.6|804.9|795.8|804.65|795.55|4
1655358880000|2022-06-16 05:54:40|804.95|795.85|804.7|795.6|804.95|795.85|804.6|795.5|3
1655358890000|2022-06-16 05:54:50|804.55|795.45|804.8|795.7|804.8|795.7|804.55|795.45|2
1655358900000|2022-06-16 05:55:00|804.84|795.74|805.72|796.62|805.72|796.62|804.47|795.37|21
1655358910000|2022-06-16 05:55:10|805.73|796.63|805.99|796.89|806.05|796.95|805.6|796.5|14
1655358920000|2022-06-16 05:55:20|805.98|796.88|806.08|796.98|806.08|796.98|805.95|796.85|8
1655358930000|2022-06-16 05:55:30|806.07|796.97|805.5|796.4|806.07|796.97|805.5|796.4|7
1655358940000|2022-06-16 05:55:40|805.16|796.06|805.15|796.05|805.18|796.08|805.12|796.02|13
1655358950000|2022-06-16 05:55:50|805.18|796.08|805.15|796.05|805.18|796.08|805.13|796.03|11
1655358960000|2022-06-16 05:56:00|805.14|796.04|804.72|795.62|805.24|796.14|804.72|795.62|14
1655358970000|2022-06-16 05:56:10|804.74|795.64|804.75|795.65|804.75|795.65|804.73|795.63|4
1655358980000|2022-06-16 05:56:20|804.95|795.85|804.75|795.65|804.96|795.86|804.75|795.65|4
1655358990000|2022-06-16 05:56:30|804.7|795.6|804.7|795.6|804.7|795.6|804.7|795.6|1
1655359010000|2022-06-16 05:56:50|805.05|795.95|804.91|795.81|805.05|795.95|804.9|795.8|8
1655359020000|2022-06-16 05:57:00|804.94|795.84|804.85|795.75|804.94|795.84|804.85|795.75|3
1655359030000|2022-06-16 05:57:10|805.05|795.95|805.05|795.95|805.05|795.95|805.05|795.95|1
1655359040000|2022-06-16 05:57:20|804.8|795.7|805.05|795.95|805.33|796.23|804.8|795.7|10
1655359050000|2022-06-16 05:57:30|805.08|795.98|805.85|796.75|805.95|796.85|805.05|795.95|8
1655359060000|2022-06-16 05:57:40|805.8|796.7|805.08|795.98|805.95|796.85|805.08|795.98|15
1655359070000|2022-06-16 05:57:50|805.03|795.93|805.12|796.02|805.13|796.03|804.89|795.79|19
1655359080000|2022-06-16 05:58:00|805.01|795.91|805.1|796|805.4|796.3|804.85|795.75|5
1655359090000|2022-06-16 05:58:10|805.12|796.02|805.05|795.95|805.13|796.03|805|795.9|7
1655359100000|2022-06-16 05:58:20|805.09|795.99|805.1|796|805.1|796|805.05|795.95|6
1655359110000|2022-06-16 05:58:30|805.03|795.93|804.9|795.8|805.03|795.93|804.6|795.5|8
1655359140000|2022-06-16 05:59:00|804.7|795.6|805.05|795.95|805.05|795.95|804.7|795.6|3
1655359150000|2022-06-16 05:59:10|804.95|795.85|804.95|795.85|804.95|795.85|804.95|795.85|1
1655359170000|2022-06-16 05:59:30|805.05|795.95|805.05|795.95|805.15|796.05|805.03|795.93|4
1655359180000|2022-06-16 05:59:40|805.71|796.61|805.5|796.4|805.93|796.83|805.5|796.4|7
1655359190000|2022-06-16 05:59:50|805.85|796.75|805.15|796.05|805.85|796.75|805.15|796.05|6
1655359200000|2022-06-16 06:00:00|805.12|796.02|805.05|795.95|805.12|796.02|804.76|795.66|15
1655359220000|2022-06-16 06:00:20|805.26|796.16|805.11|796.01|805.3|796.2|805.05|795.95|7
1655359230000|2022-06-16 06:00:30|805.13|796.03|805.85|796.75|805.9|796.8|805.13|796.03|6
1655359240000|2022-06-16 06:00:40|805.95|796.85|806.09|796.99|806.2|797.1|805.95|796.85|4
1655359250000|2022-06-16 06:00:50|806.13|797.03|806.1|797|806.16|797.06|806.09|796.99|6
1655359260000|2022-06-16 06:01:00|806.08|796.98|806.2|797.1|806.2|797.1|806.08|796.98|9
1655359270000|2022-06-16 06:01:10|806.35|797.25|806.1|797|806.36|797.26|806.05|796.95|13
1655359280000|2022-06-16 06:01:20|806.11|797.01|806.05|796.95|806.2|797.1|806.05|796.95|3
1655359290000|2022-06-16 06:01:30|806.25|797.15|806.05|796.95|806.25|797.15|806.05|796.95|9
1655359300000|2022-06-16 06:01:40|806.25|797.15|806.05|796.95|806.3|797.2|806.05|796.95|5
1655359310000|2022-06-16 06:01:50|806.3|797.2|805.12|796.02|806.3|797.2|805.05|795.95|13
1655359320000|2022-06-16 06:02:00|805.05|795.95|805.05|795.95|805.12|796.02|805.05|795.95|3
1655359330000|2022-06-16 06:02:10|805.12|796.02|805.05|795.95|805.12|796.02|804.95|795.85|5
1655359350000|2022-06-16 06:02:30|804.95|795.85|804.85|795.75|804.95|795.85|804.85|795.75|3
1655359360000|2022-06-16 06:02:40|804.88|795.78|804.05|794.95|804.88|795.78|804.05|794.95|14
1655359380000|2022-06-16 06:03:00|804.45|795.35|805.05|795.95|805.05|795.95|804.45|795.35|6
1655359390000|2022-06-16 06:03:10|805.35|796.25|805.55|796.45|805.55|796.45|805.05|795.95|5
1655359410000|2022-06-16 06:03:30|805.65|796.55|805.65|796.55|805.65|796.55|805.65|796.55|1
1655359420000|2022-06-16 06:03:40|805.75|796.65|805.1|796|805.75|796.65|805.08|795.98|13
1655359430000|2022-06-16 06:03:50|805.08|795.98|804.8|795.7|805.08|795.98|804.8|795.7|3
1655359440000|2022-06-16 06:04:00|804.75|795.65|804.75|795.65|804.75|795.65|804.7|795.6|3
1655359460000|2022-06-16 06:04:20|804.8|795.7|804.65|795.55|804.8|795.7|804.65|795.55|3
1655359470000|2022-06-16 06:04:30|804.75|795.65|804.17|795.07|804.81|795.71|804.17|795.07|9
1655359480000|2022-06-16 06:04:40|804.2|795.1|804.18|795.08|804.2|795.1|804.16|795.06|5
1655359490000|2022-06-16 06:04:50|804.1|795|804.05|794.95|804.1|795|804.05|794.95|2
1655359500000|2022-06-16 06:05:00|804.08|794.98|804.88|795.78|804.96|795.86|803.78|794.68|16
1655359510000|2022-06-16 06:05:10|805.04|795.94|804.25|795.15|805.04|795.94|804.19|795.09|9
1655359520000|2022-06-16 06:05:20|804.27|795.17|804.92|795.82|804.92|795.82|804.21|795.11|11
1655359530000|2022-06-16 06:05:30|804.5|795.4|804.55|795.45|804.6|795.5|804.5|795.4|5
1655359540000|2022-06-16 06:05:40|804.5|795.4|804.18|795.08|804.75|795.65|804.18|795.08|7
1655359550000|2022-06-16 06:05:50|804.17|795.07|804.14|795.04|804.17|795.07|804.14|795.04|6
1655359560000|2022-06-16 06:06:00|803.9|794.8|804.01|794.91|804.05|794.95|803.9|794.8|5
1655359570000|2022-06-16 06:06:10|804.02|794.92|805.59|796.49|805.59|796.49|804.02|794.92|17
1655359580000|2022-06-16 06:06:20|805.65|796.55|806.05|796.95|806.31|797.21|805.58|796.48|11
1655359590000|2022-06-16 06:06:30|806.1|797|806.5|797.4|806.5|797.4|806.05|796.95|7
1655359600000|2022-06-16 06:06:40|806.55|797.45|806.45|797.35|806.55|797.45|806.35|797.25|4
1655359610000|2022-06-16 06:06:50|806.8|797.7|807.08|797.98|807.2|798.1|806.8|797.7|6
1655359620000|2022-06-16 06:07:00|807.05|797.95|807.05|797.95|807.15|798.05|806.95|797.85|5
1655359630000|2022-06-16 06:07:10|807.2|798.1|807.05|797.95|807.35|798.25|807|797.9|6
1655359640000|2022-06-16 06:07:20|807.13|798.03|806.21|797.11|807.15|798.05|806.19|797.09|18
1655359650000|2022-06-16 06:07:30|806.2|797.1|806.05|796.95|806.2|797.1|805.85|796.75|4
1655359660000|2022-06-16 06:07:40|806.2|797.1|806.08|796.98|806.2|797.1|806.05|796.95|3
1655359670000|2022-06-16 06:07:50|806.09|796.99|805.26|796.16|806.1|797|805.24|796.14|13
1655359680000|2022-06-16 06:08:00|805.24|796.14|805.05|795.95|805.24|796.14|805.03|795.93|4
1655359690000|2022-06-16 06:08:10|804.9|795.8|805.05|795.95|805.05|795.95|804.75|795.65|4
1655359710000|2022-06-16 06:08:30|805.3|796.2|805.05|795.95|805.3|796.2|805.05|795.95|2
1655359730000|2022-06-16 06:08:50|805.1|796|805.09|795.99|805.1|796|805.05|795.95|3
1655359740000|2022-06-16 06:09:00|805.11|796.01|805.03|795.93|805.11|796.01|804.7|795.6|7
1655359750000|2022-06-16 06:09:10|805.8|796.7|806.05|796.95|806.45|797.35|805.55|796.45|20
1655359760000|2022-06-16 06:09:20|806.35|797.25|806.19|797.09|807.05|797.95|806.13|797.03|11
1655359770000|2022-06-16 06:09:30|806.11|797.01|806|796.9|806.19|797.09|806|796.9|5
1655359780000|2022-06-16 06:09:40|805.98|796.88|806|796.9|806.09|796.99|805.97|796.87|7
1655359790000|2022-06-16 06:09:50|805.95|796.85|805.75|796.65|805.95|796.85|805.75|796.65|2
1655359800000|2022-06-16 06:10:00|805.8|796.7|806.05|796.95|806.08|796.98|805.8|796.7|9
1655359810000|2022-06-16 06:10:10|806.2|797.1|805.45|796.35|806.3|797.2|805.4|796.3|13
1655359820000|2022-06-16 06:10:20|805.46|796.36|805.2|796.1|805.46|796.36|805.19|796.09|10
1655359830000|2022-06-16 06:10:30|805.21|796.11|804.41|795.31|805.36|796.26|804.41|795.31|17
1655359840000|2022-06-16 06:10:40|804.55|795.45|805.05|795.95|805.07|795.97|804.55|795.45|7
1655359850000|2022-06-16 06:10:50|804.85|795.75|804.8|795.7|804.85|795.75|804.8|795.7|2
1655359860000|2022-06-16 06:11:00|804.65|795.55|806.05|796.95|806.05|796.95|804.65|795.55|16
1655359870000|2022-06-16 06:11:10|805.95|796.85|805.05|795.95|805.95|796.85|805.05|795.95|4
1655359880000|2022-06-16 06:11:20|805.09|795.99|804.9|795.8|805.1|796|804.75|795.65|8
1655359890000|2022-06-16 06:11:30|804.85|795.75|804.75|795.65|804.85|795.75|804.75|795.65|3
1655359910000|2022-06-16 06:11:50|805.05|795.95|804.65|795.55|805.05|795.95|804.65|795.55|3
1655359920000|2022-06-16 06:12:00|804.55|795.45|804.38|795.28|804.61|795.51|804.18|795.08|10
1655359930000|2022-06-16 06:12:10|804.12|795.02|803.18|794.08|804.12|795.02|803.18|794.08|12
1655359940000|2022-06-16 06:12:20|803.05|793.95|803.7|794.6|803.7|794.6|802.88|793.78|19
1655359950000|2022-06-16 06:12:30|804.2|795.1|805.65|796.55|805.65|796.55|804.13|795.03|15
1655359960000|2022-06-16 06:12:40|805.9|796.8|805.8|796.7|805.9|796.8|805.8|796.7|2
1655359970000|2022-06-16 06:12:50|806.05|796.95|806.05|796.95|806.05|796.95|806.05|796.95|1
1655359980000|2022-06-16 06:13:00|805.8|796.7|806.05|796.95|806.05|796.95|805.8|796.7|2
1655359990000|2022-06-16 06:13:10|806.2|797.1|806.05|796.95|806.2|797.1|806.05|796.95|2
1655360010000|2022-06-16 06:13:30|806.15|797.05|807.3|798.2|807.32|798.22|806.15|797.05|17
1655360020000|2022-06-16 06:13:40|807.09|797.99|806.85|797.75|807.13|798.03|806.85|797.75|7
1655360030000|2022-06-16 06:13:50|806.43|797.33|806.45|797.35|806.9|797.8|806.21|797.11|19
1655360040000|2022-06-16 06:14:00|807.05|797.95|806.8|797.7|807.05|797.95|806.4|797.3|14
1655360050000|2022-06-16 06:14:10|807.05|797.95|807.08|797.98|807.2|798.1|807.05|797.95|4
1655360060000|2022-06-16 06:14:20|807.05|797.95|807.08|797.98|807.08|797.98|807.05|797.95|4
1655360070000|2022-06-16 06:14:30|806.7|797.6|806.05|796.95|806.7|797.6|806.05|796.95|8
1655360080000|2022-06-16 06:14:40|806|796.9|806.05|796.95|806.05|796.95|806|796.9|3
1655360100000|2022-06-16 06:15:00|805.6|796.5|805.05|795.95|805.6|796.5|804.37|795.27|17
1655360110000|2022-06-16 06:15:10|804.88|795.78|804.94|795.84|805|795.9|804.84|795.74|7
1655360120000|2022-06-16 06:15:20|804.92|795.82|806.05|796.95|806.05|796.95|804.92|795.82|10
1655360130000|2022-06-16 06:15:30|805.9|796.8|806.05|796.95|806.05|796.95|805.7|796.6|8
1655360140000|2022-06-16 06:15:40|806|796.9|806.15|797.05|806.15|797.05|806|796.9|2
1655360150000|2022-06-16 06:15:50|806.05|796.95|805.61|796.51|806.07|796.97|805.43|796.33|8
1655360160000|2022-06-16 06:16:00|805.63|796.53|806.05|796.95|806.05|796.95|805.14|796.04|7
1655360170000|2022-06-16 06:16:10|806.03|796.93|806.5|797.4|806.63|797.53|805.9|796.8|10
1655360180000|2022-06-16 06:16:20|806.45|797.35|806.85|797.75|806.95|797.85|806.45|797.35|5
1655360190000|2022-06-16 06:16:30|807.05|797.95|807.05|797.95|807.05|797.95|807.05|797.95|1
1655360200000|2022-06-16 06:16:40|807.07|797.97|805.56|796.46|807.07|797.97|805.05|795.95|16
1655360210000|2022-06-16 06:16:50|806.06|796.96|805.5|796.4|806.08|796.98|805.5|796.4|7
1655360220000|2022-06-16 06:17:00|805.12|796.02|805.02|795.92|805.55|796.45|805.02|795.92|8
1655360230000|2022-06-16 06:17:10|804.23|795.13|803.9|794.8|804.33|795.23|803.9|794.8|17
1655360240000|2022-06-16 06:17:20|804.05|794.95|804.05|794.95|804.05|794.95|803.9|794.8|3
1655360250000|2022-06-16 06:17:30|804.02|794.92|804.12|795.02|804.6|795.5|804.02|794.92|6
1655360260000|2022-06-16 06:17:40|804.41|795.31|804.12|795.02|804.41|795.31|804.12|795.02|2
1655360270000|2022-06-16 06:17:50|804.14|795.04|804.05|794.95|804.3|795.2|804.05|794.95|3
1655360280000|2022-06-16 06:18:00|803.55|794.45|803.05|793.95|803.66|794.56|803.05|793.95|5
1655360300000|2022-06-16 06:18:20|802.8|793.7|802.7|793.6|802.8|793.7|802.7|793.6|2
1655360310000|2022-06-16 06:18:30|803.05|793.95|803.5|794.4|803.78|794.68|802.8|793.7|10
1655360320000|2022-06-16 06:18:40|803.45|794.35|804.36|795.26|804.41|795.31|803.4|794.3|15
1655360330000|2022-06-16 06:18:50|804.4|795.3|805.05|795.95|805.05|795.95|804.4|795.3|8
1655360340000|2022-06-16 06:19:00|804.95|795.85|804.24|795.14|804.98|795.88|804.18|795.08|7
1655360350000|2022-06-16 06:19:10|803.99|794.89|804.05|794.95|804.2|795.1|803.99|794.89|3
1655360360000|2022-06-16 06:19:20|804.8|795.7|804.86|795.76|804.86|795.76|804.8|795.7|4
1655360370000|2022-06-16 06:19:30|804.85|795.75|803.71|794.61|804.86|795.76|803.71|794.61|14
1655360380000|2022-06-16 06:19:40|803.7|794.6|803.45|794.35|803.7|794.6|803.05|793.95|10
1655360390000|2022-06-16 06:19:50|803.55|794.45|803.91|794.81|803.96|794.86|803.4|794.3|11
1655360400000|2022-06-16 06:20:00|803.85|794.75|803.1|794|803.85|794.75|803.05|793.95|14
1655360410000|2022-06-16 06:20:10|803.11|794.01|803.57|794.47|803.57|794.47|803.1|794|12
1655360420000|2022-06-16 06:20:20|803.4|794.3|804.13|795.03|804.3|795.2|803.4|794.3|20
1655360430000|2022-06-16 06:20:30|804.14|795.04|804.05|794.95|804.16|795.06|804.05|794.95|9
1655360440000|2022-06-16 06:20:40|804.11|795.01|804.05|794.95|804.2|795.1|804.05|794.95|5
1655360460000|2022-06-16 06:21:00|804.21|795.11|804.05|794.95|804.3|795.2|804.05|794.95|5
1655360470000|2022-06-16 06:21:10|804.15|795.05|804.05|794.95|804.15|795.05|804.05|794.95|2
1655360500000|2022-06-16 06:21:40|803.9|794.8|804.05|794.95|804.05|794.95|803.9|794.8|2
1655360520000|2022-06-16 06:22:00|803.7|794.6|804.05|794.95|804.05|794.95|803.7|794.6|2
1655360530000|2022-06-16 06:22:10|803.65|794.55|803.17|794.07|803.65|794.55|803.05|793.95|6
1655360540000|2022-06-16 06:22:20|803.13|794.03|802.65|793.55|803.13|794.03|802.5|793.4|3
1655360550000|2022-06-16 06:22:30|802.5|793.4|802.09|792.99|802.85|793.75|802.05|792.95|11
1655360560000|2022-06-16 06:22:40|801.84|792.74|801.8|792.7|801.84|792.74|801.8|792.7|2
1655360570000|2022-06-16 06:22:50|801.83|792.73|801.05|791.95|801.83|792.73|800.96|791.86|10
1655360580000|2022-06-16 06:23:00|800.85|791.75|800.75|791.65|801.05|791.95|800.75|791.65|6
1655360590000|2022-06-16 06:23:10|800.78|791.68|801.77|792.67|801.81|792.71|800.78|791.68|13
1655360600000|2022-06-16 06:23:20|801.75|792.65|801.65|792.55|802.05|792.95|801.6|792.5|9
1655360610000|2022-06-16 06:23:30|802.05|792.95|802.15|793.05|803.05|793.95|801.9|792.8|14
1655360620000|2022-06-16 06:23:40|802.11|793.01|802.09|792.99|802.35|793.25|802.09|792.99|10
1655360630000|2022-06-16 06:23:50|802.13|793.03|802.13|793.03|802.13|793.03|802.07|792.97|8
1655360640000|2022-06-16 06:24:00|801.9|792.8|800.36|791.26|802.08|792.98|800.35|791.25|16
1655360650000|2022-06-16 06:24:10|800.46|791.36|801.88|792.78|802.01|792.91|800.3|791.2|25
1655360660000|2022-06-16 06:24:20|801.05|791.95|800.7|791.6|801.1|792|800.58|791.48|13
1655360670000|2022-06-16 06:24:30|800.66|791.56|800.38|791.28|800.99|791.89|800.3|791.2|18
1655360680000|2022-06-16 06:24:40|800.37|791.27|801.05|791.95|801.05|791.95|800.1|791|14
1655360690000|2022-06-16 06:24:50|800.55|791.45|801.05|791.95|801.06|791.96|800.55|791.45|4
1655360700000|2022-06-16 06:25:00|801.06|791.96|802.05|792.95|802.05|792.95|800.76|791.66|21
1655360710000|2022-06-16 06:25:10|802.07|792.97|801.71|792.61|802.07|792.97|801.71|792.61|4
1655360720000|2022-06-16 06:25:20|801.75|792.65|802.94|793.84|803.05|793.95|801.7|792.6|20
1655360730000|2022-06-16 06:25:30|803.05|793.95|802.73|793.63|803.2|794.1|802.73|793.63|14
1655360740000|2022-06-16 06:25:40|802.68|793.58|802.13|793.03|802.9|793.8|802.13|793.03|21
1655360750000|2022-06-16 06:25:50|802.14|793.04|802.13|793.03|802.22|793.12|802.11|793.01|13
1655360760000|2022-06-16 06:26:00|802.14|793.04|801.21|792.11|802.31|793.21|801.21|792.11|25
1655360770000|2022-06-16 06:26:10|801.15|792.05|801.18|792.08|801.35|792.25|801.15|792.05|13
1655360780000|2022-06-16 06:26:20|801.16|792.06|801.45|792.35|801.57|792.47|800.95|791.85|13
1655360790000|2022-06-16 06:26:30|801.4|792.3|800.85|791.75|801.41|792.31|800.85|791.75|11
1655360800000|2022-06-16 06:26:40|801.05|791.95|801.05|791.95|801.07|791.97|800.9|791.8|5
1655360810000|2022-06-16 06:26:50|801.07|791.97|800.97|791.87|801.07|791.97|800.97|791.87|2
1655360820000|2022-06-16 06:27:00|800.7|791.6|800.16|791.06|800.7|791.6|800.16|791.06|13
1655360830000|2022-06-16 06:27:10|800.18|791.08|800.3|791.2|800.3|791.2|800.15|791.05|8
1655360840000|2022-06-16 06:27:20|800.15|791.05|801.05|791.95|801.05|791.95|800.15|791.05|11
1655360850000|2022-06-16 06:27:30|800.95|791.85|801.05|791.95|801.18|792.08|800.95|791.85|4
1655360860000|2022-06-16 06:27:40|801.1|792|801.1|792|801.1|792|801.1|792|1
1655360870000|2022-06-16 06:27:50|800.85|791.75|801.05|791.95|801.05|791.95|800.85|791.75|3
1655360880000|2022-06-16 06:28:00|801|791.9|801.05|791.95|801.05|791.95|801|791.9|2
1655360890000|2022-06-16 06:28:10|801.15|792.05|801.3|792.2|801.3|792.2|801.05|791.95|7
1655360900000|2022-06-16 06:28:20|801.35|792.25|801.05|791.95|801.35|792.25|801.05|791.95|2
1655360910000|2022-06-16 06:28:30|800.95|791.85|801.05|791.95|801.05|791.95|800.8|791.7|3
1655360920000|2022-06-16 06:28:40|801.06|791.96|801.05|791.95|801.06|791.96|801.05|791.95|2
1655360930000|2022-06-16 06:28:50|801|791.9|800.27|791.17|801|791.9|800.27|791.17|6
1655360940000|2022-06-16 06:29:00|800.2|791.1|800.05|790.95|800.2|791.1|800.05|790.95|2
1655360950000|2022-06-16 06:29:10|800.1|791|799.36|790.26|800.1|791|799.36|790.26|6
1655360960000|2022-06-16 06:29:20|799.23|790.13|798.85|789.75|799.23|790.13|798.85|789.75|11
1655360970000|2022-06-16 06:29:30|798.95|789.85|799.05|789.95|799.61|790.51|798.85|789.75|16
1655360980000|2022-06-16 06:29:40|799.13|790.03|798.75|789.65|799.13|790.03|798.74|789.64|5
1655360990000|2022-06-16 06:29:50|798.82|789.72|798.38|789.28|798.82|789.72|798.29|789.19|15
1655361000000|2022-06-16 06:30:00|798.31|789.21|799.18|790.08|799.86|790.76|798.05|788.95|26
1655361010000|2022-06-16 06:30:10|799.15|790.05|798.82|789.72|799.15|790.05|798.65|789.55|14
1655361020000|2022-06-16 06:30:20|798.83|789.73|799.05|789.95|799.06|789.96|798.66|789.56|11
1655361030000|2022-06-16 06:30:30|799.02|789.92|799.9|790.8|799.9|790.8|799.02|789.92|11
1655361040000|2022-06-16 06:30:40|799.75|790.65|799.05|789.95|799.75|790.65|799.05|789.95|3
1655361050000|2022-06-16 06:30:50|799.15|790.05|799.5|790.4|799.9|790.8|799.05|789.95|5
1655361060000|2022-06-16 06:31:00|799.85|790.75|799.55|790.45|799.85|790.75|799.05|789.95|6
1655361070000|2022-06-16 06:31:10|799.75|790.65|800.05|790.95|800.05|790.95|799.7|790.6|5
1655361080000|2022-06-16 06:31:20|799.98|790.88|799.7|790.6|800.25|791.15|799.7|790.6|9
1655361090000|2022-06-16 06:31:30|799.75|790.65|799.05|789.95|799.75|790.65|799.05|789.95|4
1655361100000|2022-06-16 06:31:40|799.65|790.55|799.05|789.95|799.65|790.55|799.05|789.95|10
1655361110000|2022-06-16 06:31:50|799|789.9|799.05|789.95|799.05|789.95|799|789.9|2
1655361120000|2022-06-16 06:32:00|799.35|790.25|799.4|790.3|799.4|790.3|799.35|790.25|2
1655361130000|2022-06-16 06:32:10|799.31|790.21|799.38|790.28|799.86|790.76|799.2|790.1|13
1655361150000|2022-06-16 06:32:30|799.21|790.11|798.11|789.01|799.21|790.11|798.01|788.91|23
1655361160000|2022-06-16 06:32:40|798.13|789.03|798.08|788.98|798.21|789.11|798.01|788.91|10
1655361170000|2022-06-16 06:32:50|798.11|789.01|798.05|788.95|798.11|789.01|797.85|788.75|3
1655361180000|2022-06-16 06:33:00|798.06|788.96|797.23|788.13|798.06|788.96|797.23|788.13|8
1655361190000|2022-06-16 06:33:10|797.33|788.23|797.05|787.95|797.44|788.34|796.8|787.7|11
1655361200000|2022-06-16 06:33:20|797.02|787.92|798.85|789.75|798.91|789.81|797.02|787.92|21
1655361210000|2022-06-16 06:33:30|798.82|789.72|797.8|788.7|798.82|789.72|797.62|788.52|16
1655361220000|2022-06-16 06:33:40|797.7|788.6|796.66|787.56|797.7|788.6|796.32|787.22|11
1655361230000|2022-06-16 06:33:50|796.05|786.95|796.89|787.79|797.05|787.95|796.05|786.95|18
1655361240000|2022-06-16 06:34:00|796.84|787.74|796.3|787.2|796.95|787.85|796.17|787.07|15
1655361250000|2022-06-16 06:34:10|796.1|787|797.05|787.95|797.05|787.95|796.1|787|21
1655361260000|2022-06-16 06:34:20|797.15|788.05|798.05|788.95|798.05|788.95|797.15|788.05|13
1655361270000|2022-06-16 06:34:30|798.02|788.92|796.8|787.7|798.3|789.2|796.8|787.7|21
1655361280000|2022-06-16 06:34:40|796.7|787.6|797.33|788.23|797.38|788.28|796.25|787.15|16
1655361290000|2022-06-16 06:34:50|797.43|788.33|797.85|788.75|798.05|788.95|797.43|788.33|7
1655361300000|2022-06-16 06:35:00|797.75|788.65|797.9|788.8|797.9|788.8|797.28|788.18|19
1655361310000|2022-06-16 06:35:10|797.85|788.75|796.9|787.8|797.85|788.75|796.9|787.8|17
1655361320000|2022-06-16 06:35:20|797.05|787.95|797.76|788.66|797.86|788.76|797.05|787.95|14
1655361330000|2022-06-16 06:35:30|797.77|788.67|798.05|788.95|798.05|788.95|797.52|788.42|8
1655361340000|2022-06-16 06:35:40|797.75|788.65|798.3|789.2|798.3|789.2|797.75|788.65|5
1655361350000|2022-06-16 06:35:50|798.05|788.95|798.62|789.52|798.67|789.57|798|788.9|7
1655361360000|2022-06-16 06:36:00|798.65|789.55|798.75|789.65|798.75|789.65|798.65|789.55|2
1655361370000|2022-06-16 06:36:10|798.9|789.8|798.27|789.17|798.9|789.8|798.2|789.1|7
1655361380000|2022-06-16 06:36:20|798.29|789.19|798.14|789.04|798.46|789.36|798.13|789.03|16
1655361390000|2022-06-16 06:36:30|798.15|789.05|798.16|789.06|798.16|789.06|798.15|789.05|2
1655361400000|2022-06-16 06:36:40|798.06|788.96|797.4|788.3|798.06|788.96|797.05|787.95|13
1655361410000|2022-06-16 06:36:50|797.34|788.24|797.9|788.8|797.9|788.8|797.19|788.09|12
1655361420000|2022-06-16 06:37:00|797.55|788.45|797.05|787.95|797.93|788.83|797.05|787.95|9
1655361430000|2022-06-16 06:37:10|797.14|788.04|796.7|787.6|797.15|788.05|796.7|787.6|7
1655361440000|2022-06-16 06:37:20|797.05|787.95|797.05|787.95|797.05|787.95|797.05|787.95|1
1655361450000|2022-06-16 06:37:30|796.84|787.74|796.8|787.7|796.9|787.8|796.8|787.7|3
1655361460000|2022-06-16 06:37:40|796.75|787.65|796.85|787.75|796.9|787.8|796.75|787.65|5
1655361470000|2022-06-16 06:37:50|796.95|787.85|796.9|787.8|796.95|787.85|796.9|787.8|2
1655361480000|2022-06-16 06:38:00|796.85|787.75|797.05|787.95|797.05|787.95|796.7|787.6|17
1655361490000|2022-06-16 06:38:10|796.97|787.87|797.09|787.99|797.14|788.04|796.95|787.85|7
1655361500000|2022-06-16 06:38:20|797.1|788|797.95|788.85|798.01|788.91|797|787.9|16
1655361510000|2022-06-16 06:38:30|797.98|788.88|798.04|788.94|798.4|789.3|797.94|788.84|13
1655361520000|2022-06-16 06:38:40|798.05|788.95|797.15|788.05|798.05|788.95|797.15|788.05|12
1655361530000|2022-06-16 06:38:50|797.36|788.26|797.3|788.2|797.36|788.26|797.25|788.15|3
1655361540000|2022-06-16 06:39:00|797.2|788.1|797.25|788.15|797.3|788.2|797.15|788.05|11
1655361550000|2022-06-16 06:39:10|797.2|788.1|797.4|788.3|797.4|788.3|797.15|788.05|9
1655361560000|2022-06-16 06:39:20|797.15|788.05|797.15|788.05|797.25|788.15|797.15|788.05|15
1655361570000|2022-06-16 06:39:30|797.2|788.1|797.75|788.65|797.95|788.85|797.2|788.1|18
1655361580000|2022-06-16 06:39:40|798.15|789.05|797.61|788.51|798.32|789.22|797.21|788.11|10
1655361590000|2022-06-16 06:39:50|797.3|788.2|797.1|788|797.44|788.34|796.85|787.75|14
1655361600000|2022-06-16 06:40:00|797.07|787.97|797.08|787.98|797.17|788.07|797.05|787.95|12
1655361610000|2022-06-16 06:40:10|796.98|787.88|796.85|787.75|796.98|787.88|796.15|787.05|6
1655361620000|2022-06-16 06:40:20|796.7|787.6|796.21|787.11|796.78|787.68|796.21|787.11|7
1655361630000|2022-06-16 06:40:30|796.33|787.23|796.77|787.67|796.77|787.67|796.3|787.2|9
1655361640000|2022-06-16 06:40:40|796.76|787.66|796.84|787.74|796.84|787.74|796.05|786.95|14
1655361650000|2022-06-16 06:40:50|796.85|787.75|796.85|787.75|796.95|787.85|796.85|787.75|5
1655361660000|2022-06-16 06:41:00|796.75|787.65|796.16|787.06|796.85|787.75|796.13|787.03|8
1655361670000|2022-06-16 06:41:10|795.74|786.64|795.7|786.6|795.8|786.7|795.7|786.6|4
1655361680000|2022-06-16 06:41:20|795.73|786.63|795.26|786.16|796.05|786.95|795.2|786.1|18
1655361690000|2022-06-16 06:41:30|795.11|786.01|795.57|786.47|795.57|786.47|795.11|786.01|27
1655361700000|2022-06-16 06:41:40|795.58|786.48|796|786.9|796.11|787.01|795.58|786.48|13
1655361710000|2022-06-16 06:41:50|795.65|786.55|795.32|786.22|796.05|786.95|795.2|786.1|7
1655361720000|2022-06-16 06:42:00|795.21|786.11|795.05|785.95|795.25|786.15|795|785.9|6
1655361730000|2022-06-16 06:42:10|795.1|786|794.89|785.79|795.1|786|794.85|785.75|7
1655361740000|2022-06-16 06:42:20|794.9|785.8|795.65|786.55|795.7|786.6|794.7|785.6|19
1655361750000|2022-06-16 06:42:30|795.6|786.5|795.96|786.86|795.97|786.87|795.5|786.4|16
1655361760000|2022-06-16 06:42:40|796.17|787.07|796.05|786.95|796.23|787.13|796.05|786.95|11
1655361770000|2022-06-16 06:42:50|796.15|787.05|796.78|787.68|796.94|787.84|796.15|787.05|14
1655361780000|2022-06-16 06:43:00|796.85|787.75|797.22|788.12|797.22|788.12|796.81|787.71|10
1655361790000|2022-06-16 06:43:10|797.13|788.03|796.15|787.05|797.13|788.03|796.15|787.05|15
1655361800000|2022-06-16 06:43:20|796.08|786.98|795.52|786.42|796.08|786.98|795.52|786.42|7
1655361810000|2022-06-16 06:43:30|795.67|786.57|795.05|785.95|795.67|786.57|794.7|785.6|16
1655361820000|2022-06-16 06:43:40|794.5|785.4|794.6|785.5|794.6|785.5|794.5|785.4|2
1655361830000|2022-06-16 06:43:50|794.54|785.44|793.96|784.86|794.54|785.44|793.96|784.86|12
1655361840000|2022-06-16 06:44:00|794.06|784.96|793.9|784.8|794.76|785.66|793.9|784.8|16
1655361850000|2022-06-16 06:44:10|794.05|784.95|794.39|785.29|794.88|785.78|794.04|784.94|18
1655361860000|2022-06-16 06:44:20|794.23|785.13|794.95|785.85|794.95|785.85|794.23|785.13|15
1655361870000|2022-06-16 06:44:30|794.85|785.75|795.24|786.14|795.53|786.43|794.75|785.65|12
1655361880000|2022-06-16 06:44:40|795.25|786.15|796.05|786.95|796.17|787.07|795.15|786.05|23
1655361890000|2022-06-16 06:44:50|796.15|787.05|796.12|787.02|796.3|787.2|796.09|786.99|11
1655361900000|2022-06-16 06:45:00|796.3|787.2|796.14|787.04|796.3|787.2|795.9|786.8|14
1655361910000|2022-06-16 06:45:10|796.11|787.01|796.05|786.95|796.32|787.22|796.05|786.95|15
1655361920000|2022-06-16 06:45:20|796.32|787.22|796.39|787.29|796.43|787.33|796.1|787|14
1655361930000|2022-06-16 06:45:30|796.46|787.36|795.95|786.85|796.87|787.77|795.95|786.85|11
1655361940000|2022-06-16 06:45:40|796.05|786.95|795.95|786.85|796.1|787|795.95|786.85|4
1655361950000|2022-06-16 06:45:50|796.05|786.95|796.14|787.04|796.15|787.05|796.05|786.95|12
1655361960000|2022-06-16 06:46:00|796.1|787|796.54|787.44|796.64|787.54|796.1|787|15
1655361970000|2022-06-16 06:46:10|796.59|787.49|796.18|787.08|797.11|788.01|796.18|787.08|18
1655361980000|2022-06-16 06:46:20|796.11|787.01|795.83|786.73|796.11|787.01|795.22|786.12|17
1655361990000|2022-06-16 06:46:30|795.59|786.49|795.22|786.12|795.9|786.8|795.22|786.12|15
1655362000000|2022-06-16 06:46:40|795.41|786.31|795.8|786.7|795.95|786.85|795.22|786.12|18
1655362010000|2022-06-16 06:46:50|795.75|786.65|795.97|786.87|796|786.9|795.75|786.65|14
1655362020000|2022-06-16 06:47:00|796|786.9|795.53|786.43|796|786.9|795.48|786.38|9
1655362030000|2022-06-16 06:47:10|795.51|786.41|795.23|786.13|795.55|786.45|795.23|786.13|10
1655362040000|2022-06-16 06:47:20|795.24|786.14|795.3|786.2|795.31|786.21|795.24|786.14|6
1655362050000|2022-06-16 06:47:30|795.35|786.25|795.29|786.19|795.35|786.25|795.29|786.19|4
1655362060000|2022-06-16 06:47:40|795.2|786.1|794.9|785.8|795.2|786.1|794.9|785.8|5
1655362070000|2022-06-16 06:47:50|794.65|785.55|794.81|785.71|794.9|785.8|794.46|785.36|13
1655362080000|2022-06-16 06:48:00|794.71|785.61|793.9|784.8|794.71|785.61|793.9|784.8|7
1655362090000|2022-06-16 06:48:10|793.82|784.72|793.02|783.92|793.82|784.72|793.02|783.92|10
1655362100000|2022-06-16 06:48:20|792.79|783.69|792.82|783.72|792.95|783.85|792.75|783.65|10
1655362110000|2022-06-16 06:48:30|792.72|783.62|793.05|783.95|793.05|783.95|792.7|783.6|3
1655362120000|2022-06-16 06:48:40|793|783.9|794.05|784.95|794.05|784.95|792.75|783.65|11
1655362130000|2022-06-16 06:48:50|794.42|785.32|794.11|785.01|794.6|785.5|794.05|784.95|8
1655362140000|2022-06-16 06:49:00|794.12|785.02|794.6|785.5|794.6|785.5|794.11|785.01|11
1655362150000|2022-06-16 06:49:10|794.75|785.65|794.1|785|794.78|785.68|794.07|784.97|13
1655362160000|2022-06-16 06:49:20|794.11|785.01|793.83|784.73|794.11|785.01|793.82|784.72|12
1655362170000|2022-06-16 06:49:30|793.82|784.72|793.8|784.7|793.83|784.73|793.78|784.68|6
1655362180000|2022-06-16 06:49:40|793.78|784.68|793.02|783.92|793.78|784.68|792.98|783.88|14
1655362190000|2022-06-16 06:49:50|792.98|783.88|793.05|783.95|793.05|783.95|792.22|783.12|14
1655362200000|2022-06-16 06:50:00|792.7|783.6|793.09|783.99|793.25|784.15|792.7|783.6|5
1655362210000|2022-06-16 06:50:10|793.05|783.95|794.05|784.95|794.05|784.95|793.05|783.95|11
1655362220000|2022-06-16 06:50:20|793.8|784.7|793.17|784.07|793.8|784.7|793.14|784.04|7
1655362230000|2022-06-16 06:50:30|793.18|784.08|793.7|784.6|793.84|784.74|793.17|784.07|8
1655362240000|2022-06-16 06:50:40|794.05|784.95|794.05|784.95|794.05|784.95|794.05|784.95|1
1655362250000|2022-06-16 06:50:50|793.52|784.42|793.03|783.93|793.92|784.82|793.03|783.93|3
1655362260000|2022-06-16 06:51:00|793.04|783.94|792.98|783.88|793.09|783.99|792.98|783.88|9
1655362270000|2022-06-16 06:51:10|792.68|783.58|792.7|783.6|792.7|783.6|792.68|783.58|5
1655362280000|2022-06-16 06:51:20|792.85|783.75|792|782.9|792.85|783.75|792|782.9|12
1655362290000|2022-06-16 06:51:30|791.99|782.89|791.09|781.99|791.99|782.89|791.09|781.99|15
1655362300000|2022-06-16 06:51:40|791.1|782|791.84|782.74|792.58|783.48|791.08|781.98|32
1655362310000|2022-06-16 06:51:50|792.09|782.99|793.05|783.95|793.06|783.96|791.78|782.68|18
1655362320000|2022-06-16 06:52:00|792.7|783.6|793.05|783.95|793.05|783.95|792.7|783.6|4
1655362330000|2022-06-16 06:52:10|792.85|783.75|793.09|783.99|793.09|783.99|792.85|783.75|4
1655362340000|2022-06-16 06:52:20|793.04|783.94|793.14|784.04|793.78|784.68|793.04|783.94|11
1655362350000|2022-06-16 06:52:30|793.13|784.03|793.12|784.02|793.16|784.06|793.07|783.97|13
1655362360000|2022-06-16 06:52:40|793.08|783.98|793.09|783.99|793.11|784.01|792.95|783.85|7
1655362370000|2022-06-16 06:52:50|793.05|783.95|793.05|783.95|793.05|783.95|793.04|783.94|3
1655362380000|2022-06-16 06:53:00|793.06|783.96|793.82|784.72|793.82|784.72|792.82|783.72|25
1655362390000|2022-06-16 06:53:10|793.84|784.74|792.15|783.05|793.84|784.74|792.14|783.04|22
1655362400000|2022-06-16 06:53:20|792.14|783.04|792.15|783.05|792.15|783.05|792.14|783.04|2
1655362410000|2022-06-16 06:53:30|791.85|782.75|792.05|782.95|792.05|782.95|791.55|782.45|4
1655362420000|2022-06-16 06:53:40|791.65|782.55|791.44|782.34|791.7|782.6|791.35|782.25|8
1655362430000|2022-06-16 06:53:50|791.25|782.15|790.74|781.64|791.25|782.15|790.55|781.45|16
1655362440000|2022-06-16 06:54:00|790.26|781.16|790.59|781.49|790.7|781.6|789.49|780.39|22
1655362450000|2022-06-16 06:54:10|790.63|781.53|790.05|780.95|790.75|781.65|790.05|780.95|15
1655362460000|2022-06-16 06:54:20|790.11|781.01|790.11|781.01|790.14|781.04|790.05|780.95|10
1655362470000|2022-06-16 06:54:30|789.94|780.84|790.05|780.95|790.11|781.01|789.75|780.65|13
1655362480000|2022-06-16 06:54:40|790.3|781.2|791.09|781.99|791.21|782.11|790.3|781.2|7
1655362490000|2022-06-16 06:54:50|791.07|781.97|790.7|781.6|791.07|781.97|790.7|781.6|4
1655362500000|2022-06-16 06:55:00|790.66|781.56|791.05|781.95|791.05|781.95|790.64|781.54|14
1655362510000|2022-06-16 06:55:10|791.1|782|791.1|782|791.28|782.18|791.05|781.95|10
1655362520000|2022-06-16 06:55:20|791.12|782.02|790.95|781.85|791.12|782.02|790.95|781.85|5
1655362530000|2022-06-16 06:55:30|790.79|781.69|790.75|781.65|790.79|781.69|790.75|781.65|2
1655362540000|2022-06-16 06:55:40|790.77|781.67|789.83|780.73|790.77|781.67|789.83|780.73|10
1655362550000|2022-06-16 06:55:50|789.78|780.68|789.76|780.66|789.79|780.69|789.76|780.66|3
1655362560000|2022-06-16 06:56:00|789.7|780.6|789.76|780.66|789.76|780.66|789.7|780.6|3
1655362570000|2022-06-16 06:56:10|789.73|780.63|789.75|780.65|789.76|780.66|789.73|780.63|3
1655362580000|2022-06-16 06:56:20|789.54|780.44|788.85|779.75|789.54|780.44|788.8|779.7|9
1655362590000|2022-06-16 06:56:30|789.12|780.02|790.05|780.95|790.05|780.95|788.99|779.89|19
1655362600000|2022-06-16 06:56:40|790|780.9|790.1|781|790.2|781.1|790|780.9|13
1655362610000|2022-06-16 06:56:50|790.09|780.99|790.07|780.97|790.1|781|790.05|780.95|5
1655362620000|2022-06-16 06:57:00|790.1|781|789.13|780.03|790.1|781|789.13|780.03|13
1655362630000|2022-06-16 06:57:10|789.14|780.04|788.03|778.93|789.14|780.04|788.03|778.93|7
1655362640000|2022-06-16 06:57:20|788.04|778.94|787.71|778.61|788.06|778.96|787.71|778.61|8
1655362650000|2022-06-16 06:57:30|787.7|778.6|787.7|778.6|787.7|778.6|787.7|778.6|1
1655362660000|2022-06-16 06:57:40|787.6|778.5|788.05|778.95|788.05|778.95|787.6|778.5|2
1655362670000|2022-06-16 06:57:50|787.9|778.8|787.9|778.8|787.9|778.8|787.9|778.8|1
1655362680000|2022-06-16 06:58:00|787.85|778.75|787.95|778.85|787.95|778.85|787.75|778.65|3
1655362690000|2022-06-16 06:58:10|787.85|778.75|787.8|778.7|787.9|778.8|787.8|778.7|4
1655362700000|2022-06-16 06:58:20|787.9|778.8|787.7|778.6|787.9|778.8|787.7|778.6|6
1655362710000|2022-06-16 06:58:30|787.55|778.45|787.55|778.45|787.55|778.45|787.55|778.45|1
1655362720000|2022-06-16 06:58:40|787.85|778.75|788.06|778.96|788.07|778.97|787.85|778.75|9
1655362730000|2022-06-16 06:58:50|788.07|778.97|787.7|778.6|788.07|778.97|787.7|778.6|10
1655362740000|2022-06-16 06:59:00|788.05|778.95|789.09|779.99|789.25|780.15|788|778.9|12
1655362750000|2022-06-16 06:59:10|789.1|780|788.15|779.05|789.1|780|788.12|779.02|10
1655362760000|2022-06-16 06:59:20|788.14|779.04|789.05|779.95|789.05|779.95|788.07|778.97|13
1655362770000|2022-06-16 06:59:30|789|779.9|790.3|781.2|790.3|781.2|789|779.9|18
1655362780000|2022-06-16 06:59:40|790.31|781.21|791.08|781.98|791.55|782.45|790.31|781.21|13
1655362790000|2022-06-16 06:59:50|791.07|781.97|790.84|781.74|791.12|782.02|790.75|781.65|13
1655362800000|2022-06-16 07:00:00|790.85|781.75|788.14|779.04|790.85|781.75|788.14|779.04|27
1655362810000|2022-06-16 07:00:10|788.16|779.06|789.3|780.2|789.85|780.75|788.14|779.04|27
1655362820000|2022-06-16 07:00:20|789.34|780.24|790.14|781.04|790.46|781.36|789.34|780.24|22
1655362830000|2022-06-16 07:00:30|790.11|781.01|791.05|781.95|791.05|781.95|790.09|780.99|12
1655362840000|2022-06-16 07:00:40|790.75|781.65|790.13|781.03|790.76|781.66|790.13|781.03|7
1655362850000|2022-06-16 07:00:50|790.14|781.04|790.18|781.08|790.18|781.08|790.13|781.03|6
1655362860000|2022-06-16 07:01:00|790.21|781.11|792.05|782.95|792.05|782.95|790.21|781.11|10
1655362870000|2022-06-16 07:01:10|791.96|782.86|791.14|782.04|792.07|782.97|791.11|782.01|6
1655362880000|2022-06-16 07:01:20|791|781.9|791.05|781.95|791.05|781.95|791|781.9|2
1655362890000|2022-06-16 07:01:30|791.7|782.6|791.17|782.07|791.8|782.7|791.05|781.95|13
1655362900000|2022-06-16 07:01:40|791.19|782.09|793.11|784.01|793.11|784.01|791.19|782.09|19
1655362910000|2022-06-16 07:01:50|793.09|783.99|793.22|784.12|793.9|784.8|793|783.9|17
1655362920000|2022-06-16 07:02:00|793.24|784.14|795.7|786.6|795.7|786.6|793.24|784.14|22
1655362930000|2022-06-16 07:02:10|795.91|786.81|795.2|786.1|796.01|786.91|795.04|785.94|22
1655362940000|2022-06-16 07:02:20|795.24|786.14|795.08|785.98|795.24|786.14|795.05|785.95|14
1655362950000|2022-06-16 07:02:30|795.15|786.05|795.15|786.05|795.35|786.25|795.05|785.95|10
1655362960000|2022-06-16 07:02:40|795.12|786.02|795.07|785.97|795.12|786.02|795.06|785.96|6
1655362970000|2022-06-16 07:02:50|795.08|785.98|795.55|786.45|795.55|786.45|794.99|785.89|13
1655362980000|2022-06-16 07:03:00|795.48|786.38|794.25|785.15|795.59|786.49|793.9|784.8|23
1655362990000|2022-06-16 07:03:10|794.22|785.12|794.05|784.95|794.96|785.86|794.05|784.95|11
1655363000000|2022-06-16 07:03:20|794.09|784.99|794.77|785.67|795.05|785.95|794.05|784.95|6
1655363010000|2022-06-16 07:03:30|794.76|785.66|795.05|785.95|795.07|785.97|794.72|785.62|8
1655363020000|2022-06-16 07:03:40|795.33|786.23|794.34|785.24|795.45|786.35|794.2|785.1|19
1655363030000|2022-06-16 07:03:50|794.29|785.19|794.1|785|794.29|785.19|793.94|784.84|12
1655363040000|2022-06-16 07:04:00|794.11|785.01|794.05|784.95|794.12|785.02|793.8|784.7|6
1655363050000|2022-06-16 07:04:10|794.2|785.1|795.05|785.95|795.17|786.07|794.17|785.07|7
1655363060000|2022-06-16 07:04:20|795.02|785.92|795.8|786.7|795.8|786.7|795.02|785.92|9
1655363070000|2022-06-16 07:04:30|795.73|786.63|795.24|786.14|795.73|786.63|795.14|786.04|17
1655363080000|2022-06-16 07:04:40|795.4|786.3|795.42|786.32|795.85|786.75|795.21|786.11|14
1655363090000|2022-06-16 07:04:50|795.45|786.35|795.05|785.95|796.05|786.95|795.05|785.95|12
1655363100000|2022-06-16 07:05:00|795.5|786.4|796.89|787.79|797.05|787.95|795.5|786.4|17
1655363110000|2022-06-16 07:05:10|797.05|787.95|796.32|787.22|797.05|787.95|796.18|787.08|24
1655363120000|2022-06-16 07:05:20|796.35|787.25|797.05|787.95|797.05|787.95|796.2|787.1|13
1655363130000|2022-06-16 07:05:30|796.95|787.85|798.11|789.01|798.11|789.01|796.95|787.85|24
1655363140000|2022-06-16 07:05:40|798.12|789.02|796.56|787.46|798.12|789.02|796.22|787.12|30
1655363150000|2022-06-16 07:05:50|796.75|787.65|796.4|787.3|797.05|787.95|796.18|787.08|19
1655363160000|2022-06-16 07:06:00|796.5|787.4|798.04|788.94|798.05|788.95|796.33|787.23|21
1655363170000|2022-06-16 07:06:10|798.05|788.95|798.84|789.74|798.84|789.74|797.88|788.78|23
1655363180000|2022-06-16 07:06:20|798.85|789.75|799.55|790.45|799.78|790.68|798.85|789.75|25
1655363190000|2022-06-16 07:06:30|799.8|790.7|798.3|789.2|800.05|790.95|798.3|789.2|20
1655363200000|2022-06-16 07:06:40|798.31|789.21|799.05|789.95|799.06|789.96|798.31|789.21|26
1655363210000|2022-06-16 07:06:50|799.06|789.96|799.18|790.08|799.2|790.1|799.05|789.95|15
1655363220000|2022-06-16 07:07:00|799.29|790.19|800.05|790.95|800.58|791.48|799.25|790.15|30
1655363230000|2022-06-16 07:07:10|800.26|791.16|800.9|791.8|801.05|791.95|800.03|790.93|17
1655363240000|2022-06-16 07:07:20|800.87|791.77|801.01|791.91|801.18|792.08|800.78|791.68|22
1655363250000|2022-06-16 07:07:30|801.02|791.92|800.28|791.18|801.08|791.98|800.24|791.14|22
1655363260000|2022-06-16 07:07:40|800.34|791.24|801|791.9|801|791.9|800.26|791.16|19
1655363270000|2022-06-16 07:07:50|801.07|791.97|801.29|792.19|801.29|792.19|800.98|791.88|18
1655363280000|2022-06-16 07:08:00|801.28|792.18|801.01|791.91|801.35|792.25|800.33|791.23|24
1655363290000|2022-06-16 07:08:10|801.1|792|801.06|791.96|801.18|792.08|801.05|791.95|17
1655363300000|2022-06-16 07:08:20|801.14|792.04|801.86|792.76|801.88|792.78|801.08|791.98|20
1655363310000|2022-06-16 07:08:30|801.88|792.78|802.05|792.95|802.3|793.2|801.88|792.78|15
1655363320000|2022-06-16 07:08:40|801.99|792.89|801.85|792.75|802.2|793.1|801.85|792.75|12
1655363330000|2022-06-16 07:08:50|802.02|792.92|801.88|792.78|802.22|793.12|801.83|792.73|8
1655363340000|2022-06-16 07:09:00|802.1|793|802.88|793.78|802.99|793.89|802.1|793|31
1655363350000|2022-06-16 07:09:10|802.92|793.82|802.2|793.1|802.92|793.82|802.15|793.05|12
1655363360000|2022-06-16 07:09:20|802.45|793.35|801.85|792.75|802.45|793.35|801.7|792.6|17
1655363370000|2022-06-16 07:09:30|802.1|793|801.3|792.2|802.3|793.2|801.2|792.1|24
1655363380000|2022-06-16 07:09:40|801.25|792.15|801.95|792.85|802.03|792.93|801.14|792.04|23
1655363390000|2022-06-16 07:09:50|802.02|792.92|801.8|792.7|802.02|792.92|801.75|792.65|18
1655363400000|2022-06-16 07:10:00|801.79|792.69|801.48|792.38|802.05|792.95|801.26|792.16|26
1655363410000|2022-06-16 07:10:10|801.28|792.18|801.29|792.19|801.44|792.34|801.07|791.97|19
1655363420000|2022-06-16 07:10:20|801.27|792.17|801.21|792.11|801.36|792.26|801.18|792.08|18
1655363430000|2022-06-16 07:10:30|801.22|792.12|801.31|792.21|801.31|792.21|801.2|792.1|12
1655363440000|2022-06-16 07:10:40|801.27|792.17|802.05|792.95|802.07|792.97|801.27|792.17|27
1655363450000|2022-06-16 07:10:50|802.04|792.94|801.75|792.65|802.15|793.05|801.6|792.5|21
1655363460000|2022-06-16 07:11:00|801.68|792.58|803.08|793.98|803.12|794.02|801.64|792.54|18
1655363470000|2022-06-16 07:11:10|803.57|794.47|804.05|794.95|804.06|794.96|803.41|794.31|12
1655363480000|2022-06-16 07:11:20|804.1|795|805.2|796.1|805.2|796.1|804.1|795|15
1655363490000|2022-06-16 07:11:30|805.24|796.14|804.46|795.36|805.43|796.33|804.36|795.26|23
1655363500000|2022-06-16 07:11:40|804.53|795.43|804.83|795.73|805.46|796.36|804.53|795.43|19
1655363510000|2022-06-16 07:11:50|805.07|795.97|804.59|795.49|805.27|796.17|804.53|795.43|30
1655363520000|2022-06-16 07:12:00|804.58|795.48|805.5|796.4|805.55|796.45|804.58|795.48|16
1655363530000|2022-06-16 07:12:10|805.45|796.35|805.59|796.49|805.59|796.49|804.93|795.83|16
1655363540000|2022-06-16 07:12:20|805.6|796.5|808.17|799.07|808.17|799.07|805.6|796.5|31
1655363550000|2022-06-16 07:12:30|808.32|799.22|807.49|798.39|808.32|799.22|807.29|798.19|21
1655363560000|2022-06-16 07:12:40|807.54|798.44|806.28|797.18|807.54|798.44|806.16|797.06|17
1655363570000|2022-06-16 07:12:50|806.16|797.06|806.22|797.12|806.32|797.22|806.16|797.06|11
1655363580000|2022-06-16 07:13:00|806.21|797.11|805.76|796.66|806.21|797.11|805.66|796.56|14
1655363590000|2022-06-16 07:13:10|805.67|796.57|804.83|795.73|805.76|796.66|804.43|795.33|18
1655363600000|2022-06-16 07:13:20|804.75|795.65|805.3|796.2|805.37|796.27|804.42|795.32|17
1655363610000|2022-06-16 07:13:30|805.32|796.22|806.01|796.91|806.01|796.91|805.03|795.93|18
1655363620000|2022-06-16 07:13:40|806.02|796.92|805.52|796.42|806.03|796.93|805.52|796.42|12
1655363630000|2022-06-16 07:13:50|805.4|796.3|804.94|795.84|805.42|796.32|804.94|795.84|14
1655363640000|2022-06-16 07:14:00|804.91|795.81|804.77|795.67|804.91|795.81|804.31|795.21|17
1655363650000|2022-06-16 07:14:10|804.87|795.77|804.46|795.36|804.87|795.77|804.26|795.16|24
1655363660000|2022-06-16 07:14:20|804.47|795.37|804.4|795.3|804.49|795.39|804.27|795.17|18
1655363670000|2022-06-16 07:14:30|804.41|795.31|804.27|795.17|804.41|795.31|804.15|795.05|18
1655363680000|2022-06-16 07:14:40|804.29|795.19|803.9|794.8|804.29|795.19|803.9|794.8|14
1655363690000|2022-06-16 07:14:50|804.05|794.95|803.9|794.8|804.13|795.03|803.87|794.77|18
1655363700000|2022-06-16 07:15:00|803.85|794.75|804.12|795.02|804.12|795.02|803.28|794.18|26
1655363710000|2022-06-16 07:15:10|804.09|794.99|803.95|794.85|804.1|795|803.95|794.85|8
1655363720000|2022-06-16 07:15:20|804.1|795|802.61|793.51|804.1|795|802.61|793.51|18
1655363730000|2022-06-16 07:15:30|802.39|793.29|802.25|793.15|802.66|793.56|802.2|793.1|18
1655363740000|2022-06-16 07:15:40|802.23|793.13|802.1|793|802.25|793.15|801.95|792.85|9
1655363750000|2022-06-16 07:15:50|802.12|793.02|801.35|792.25|802.22|793.12|801.35|792.25|21
1655363760000|2022-06-16 07:16:00|801.32|792.22|801.08|791.98|801.4|792.3|801|791.9|20
1655363770000|2022-06-16 07:16:10|801.07|791.97|800.85|791.75|801.2|792.1|800.85|791.75|9
1655363780000|2022-06-16 07:16:20|800.8|791.7|800.24|791.14|800.8|791.7|800.2|791.1|14
1655363790000|2022-06-16 07:16:30|800.25|791.15|800.05|790.95|800.25|791.15|799.7|790.6|7
1655363800000|2022-06-16 07:16:40|799.8|790.7|799.96|790.86|800.04|790.94|799.7|790.6|11
1655363810000|2022-06-16 07:16:50|799.94|790.84|799.41|790.31|800|790.9|799.3|790.2|24
1655363820000|2022-06-16 07:17:00|799.36|790.26|798.24|789.14|799.46|790.36|798.15|789.05|29
1655363830000|2022-06-16 07:17:10|798.27|789.17|797.24|788.14|798.27|789.17|797.19|788.09|13
1655363840000|2022-06-16 07:17:20|797.2|788.1|798.71|789.61|798.75|789.65|797.2|788.1|32
1655363850000|2022-06-16 07:17:30|798.66|789.56|799.1|790|799.71|790.61|798.66|789.56|26
1655363860000|2022-06-16 07:17:40|799.05|789.95|798.66|789.56|799.05|789.95|798.12|789.02|24
1655363870000|2022-06-16 07:17:50|798.71|789.61|798.75|789.65|799.07|789.97|798.71|789.61|21
1655363880000|2022-06-16 07:18:00|798.7|789.6|798.53|789.43|798.92|789.82|798.53|789.43|5
1655363890000|2022-06-16 07:18:10|798.33|789.23|798.61|789.51|798.76|789.66|798.1|789|23
1655363900000|2022-06-16 07:18:20|798.56|789.46|799.71|790.61|799.85|790.75|798.56|789.46|22
1655363910000|2022-06-16 07:18:30|799.66|790.56|799.11|790.01|799.66|790.56|799.08|789.98|19
1655363920000|2022-06-16 07:18:40|799.09|789.99|799.25|790.15|799.25|790.15|798.99|789.89|25
1655363930000|2022-06-16 07:18:50|799.33|790.23|799.51|790.41|799.51|790.41|799.29|790.19|17
1655363940000|2022-06-16 07:19:00|799.56|790.46|799.24|790.14|799.85|790.75|799.23|790.13|20
1655363950000|2022-06-16 07:19:10|799.2|790.1|799.24|790.14|799.31|790.21|799.2|790.1|15
1655363960000|2022-06-16 07:19:20|799.29|790.19|798.75|789.65|799.29|790.19|798.75|789.65|14
1655363970000|2022-06-16 07:19:30|798.85|789.75|798.61|789.51|798.85|789.75|798.61|789.51|11
1655363980000|2022-06-16 07:19:40|798.52|789.42|797.68|788.58|798.52|789.42|797.28|788.18|21
1655363990000|2022-06-16 07:19:50|797.29|788.19|799.1|790|799.18|790.08|797.2|788.1|26
1655364000000|2022-06-16 07:20:00|799.05|789.95|798.17|789.07|799.05|789.95|798.05|788.95|21
1655364010000|2022-06-16 07:20:10|798.22|789.12|798.1|789|798.73|789.63|798.1|789|25
1655364020000|2022-06-16 07:20:20|798.15|789.05|798.26|789.16|798.26|789.16|798.14|789.04|17
1655364030000|2022-06-16 07:20:30|798.27|789.17|798.15|789.05|798.31|789.21|798.15|789.05|13
1655364040000|2022-06-16 07:20:40|798.25|789.15|798.45|789.35|798.62|789.52|798.08|788.98|15
1655364050000|2022-06-16 07:20:50|798.7|789.6|798.82|789.72|798.9|789.8|798.65|789.55|21
1655364060000|2022-06-16 07:21:00|798.85|789.75|798.09|788.99|798.85|789.75|798.05|788.95|22
1655364070000|2022-06-16 07:21:10|798.12|789.02|798.05|788.95|798.14|789.04|798.05|788.95|13
1655364080000|2022-06-16 07:21:20|797.95|788.85|796.2|787.1|797.95|788.85|796.2|787.1|17
1655364090000|2022-06-16 07:21:30|796.19|787.09|796.19|787.09|796.35|787.25|796.15|787.05|10
1655364100000|2022-06-16 07:21:40|796.2|787.1|796.72|787.62|796.72|787.62|796.1|787|11
1655364110000|2022-06-16 07:21:50|796.76|787.66|796.79|787.69|796.79|787.69|796.2|787.1|25
1655364120000|2022-06-16 07:22:00|796.61|787.51|794.86|785.76|796.64|787.54|794.86|785.76|16
1655364130000|2022-06-16 07:22:10|794.7|785.6|795.07|785.97|795.75|786.65|794.2|785.1|24
1655364140000|2022-06-16 07:22:20|795.1|786|794.95|785.85|795.11|786.01|794.95|785.85|9
1655364150000|2022-06-16 07:22:30|795|785.9|794.15|785.05|795.12|786.02|794.15|785.05|18
1655364160000|2022-06-16 07:22:40|794.2|785.1|794.87|785.77|794.93|785.83|794.2|785.1|20
1655364170000|2022-06-16 07:22:50|794.81|785.71|794.55|785.45|794.94|785.84|794.55|785.45|19
1655364180000|2022-06-16 07:23:00|794.2|785.1|794.85|785.75|795.07|785.97|794.2|785.1|24
1655364190000|2022-06-16 07:23:10|794.8|785.7|794.55|785.45|794.83|785.73|794.25|785.15|21
1655364200000|2022-06-16 07:23:20|794.17|785.07|795.5|786.4|795.5|786.4|794.16|785.06|19
1655364210000|2022-06-16 07:23:30|795.51|786.41|795.19|786.09|795.55|786.45|795.15|786.05|16
1655364220000|2022-06-16 07:23:40|795.32|786.22|795.32|786.22|795.32|786.22|795.32|786.22|1
1655364230000|2022-06-16 07:23:50|794.95|785.85|794.85|785.75|795.02|785.92|794.85|785.75|9
1655364240000|2022-06-16 07:24:00|794.9|785.8|795.07|785.97|795.17|786.07|794.75|785.65|23
1655364250000|2022-06-16 07:24:10|795.1|786|795.92|786.82|795.92|786.82|795.05|785.95|17
1655364260000|2022-06-16 07:24:20|795.9|786.8|795.8|786.7|795.92|786.82|795.74|786.64|20
1655364270000|2022-06-16 07:24:30|795.85|786.75|795.15|786.05|795.9|786.8|795.14|786.04|13
1655364280000|2022-06-16 07:24:40|795.16|786.06|795.13|786.03|795.2|786.1|795.08|785.98|14
1655364290000|2022-06-16 07:24:50|795.1|786|794.9|785.8|795.1|786|794.8|785.7|17
1655364300000|2022-06-16 07:25:00|794.85|785.75|795.18|786.08|795.76|786.66|794.85|785.75|27
1655364310000|2022-06-16 07:25:10|795.17|786.07|794.86|785.76|795.17|786.07|794.6|785.5|14
1655364320000|2022-06-16 07:25:20|794.7|785.6|795.01|785.91|795.06|785.96|794.7|785.6|21
1655364330000|2022-06-16 07:25:30|794.96|785.86|795.08|785.98|795.09|785.99|794.85|785.75|14
1655364340000|2022-06-16 07:25:40|795.15|786.05|795.06|785.96|795.15|786.05|794.95|785.85|12
1655364350000|2022-06-16 07:25:50|795.05|785.95|795.05|785.95|795.05|785.95|795.05|785.95|1
1655364360000|2022-06-16 07:26:00|794.95|785.85|795|785.9|795.09|785.99|794.85|785.75|20
1655364370000|2022-06-16 07:26:10|795.01|785.91|794.96|785.86|795.01|785.91|794.95|785.85|6
1655364380000|2022-06-16 07:26:20|794.99|785.89|794.2|785.1|795|785.9|794.2|785.1|12
1655364390000|2022-06-16 07:26:30|794|784.9|794.6|785.5|794.8|785.7|793.85|784.75|10
1655364400000|2022-06-16 07:26:40|794.55|785.45|794.88|785.78|794.95|785.85|794.45|785.35|17
1655364410000|2022-06-16 07:26:50|794.95|785.85|794.75|785.65|794.95|785.85|794.55|785.45|8
1655364420000|2022-06-16 07:27:00|794.85|785.75|794.6|785.5|795.12|786.02|794.6|785.5|12
1655364430000|2022-06-16 07:27:10|794.49|785.39|794.53|785.43|794.57|785.47|794.05|784.95|15
1655364440000|2022-06-16 07:27:20|794.57|785.47|795.58|786.48|795.58|786.48|794.55|785.45|28
1655364450000|2022-06-16 07:27:30|795.69|786.59|796.09|786.99|796.09|786.99|795.69|786.59|19
1655364460000|2022-06-16 07:27:40|796.01|786.91|796.75|787.65|796.75|787.65|795.95|786.85|18
1655364470000|2022-06-16 07:27:50|796.81|787.71|797.93|788.83|797.95|788.85|796.81|787.71|27
1655364480000|2022-06-16 07:28:00|798.12|789.02|798.19|789.09|798.33|789.23|797.99|788.89|24
1655364490000|2022-06-16 07:28:10|798.15|789.05|797.92|788.82|798.17|789.07|797.38|788.28|24
1655364500000|2022-06-16 07:28:20|797.96|788.86|798.15|789.05|798.15|789.05|797.9|788.8|15
1655364510000|2022-06-16 07:28:30|798.25|789.15|798.3|789.2|798.3|789.2|798.15|789.05|14
1655364520000|2022-06-16 07:28:40|798.2|789.1|798.71|789.61|798.72|789.62|798.2|789.1|13
1655364530000|2022-06-16 07:28:50|798.72|789.62|798.86|789.76|798.95|789.85|798.61|789.51|18
1655364540000|2022-06-16 07:29:00|798.88|789.78|799.26|790.16|799.31|790.21|798.88|789.78|15
1655364550000|2022-06-16 07:29:10|799.18|790.08|799.05|789.95|799.22|790.12|799.05|789.95|16
1655364560000|2022-06-16 07:29:20|799.02|789.92|798.84|789.74|799.02|789.92|798.84|789.74|7
1655364570000|2022-06-16 07:29:30|798.86|789.76|798.26|789.16|798.86|789.76|798.2|789.1|20
1655364580000|2022-06-16 07:29:40|798.22|789.12|797.91|788.81|798.23|789.13|797.75|788.65|20
1655364590000|2022-06-16 07:29:50|797.88|788.78|797.88|788.78|797.95|788.85|797.88|788.78|13
1655364600000|2022-06-16 07:30:00|797.8|788.7|797.77|788.67|798|788.9|797.25|788.15|22
1655364610000|2022-06-16 07:30:10|797.66|788.56|796.85|787.75|797.77|788.67|796.75|787.65|20
1655364620000|2022-06-16 07:30:20|796.8|787.7|796.77|787.67|796.8|787.7|796.26|787.16|22
1655364630000|2022-06-16 07:30:30|796.78|787.68|796.25|787.15|796.86|787.76|796.2|787.1|23
1655364640000|2022-06-16 07:30:40|796.17|787.07|796.53|787.43|796.53|787.43|796.17|787.07|14
1655364650000|2022-06-16 07:30:50|796.58|787.48|796.45|787.35|796.78|787.68|796.45|787.35|19
1655364660000|2022-06-16 07:31:00|796.61|787.51|797.65|788.55|797.65|788.55|796.45|787.35|22
1655364670000|2022-06-16 07:31:10|797.63|788.53|798.05|788.95|798.05|788.95|797.61|788.51|19
1655364680000|2022-06-16 07:31:20|797.8|788.7|797.14|788.04|797.85|788.75|797.14|788.04|10
1655364690000|2022-06-16 07:31:30|797.16|788.06|796.85|787.75|797.16|788.06|796.85|787.75|16
1655364700000|2022-06-16 07:31:40|796.8|787.7|797.59|788.49|797.98|788.88|796.8|787.7|25
1655364710000|2022-06-16 07:31:50|797.7|788.6|796.55|787.45|797.7|788.6|796.55|787.45|16
1655364720000|2022-06-16 07:32:00|796.6|787.5|796.65|787.55|796.95|787.85|796.6|787.5|10
1655364730000|2022-06-16 07:32:10|796.8|787.7|796.85|787.75|796.85|787.75|796.65|787.55|5
1655364740000|2022-06-16 07:32:20|796.9|787.8|796.98|787.88|797.06|787.96|796.5|787.4|13
1655364750000|2022-06-16 07:32:30|796.92|787.82|796.95|787.85|797.02|787.92|796.75|787.65|13
1655364760000|2022-06-16 07:32:40|797.01|787.91|796.8|787.7|797.11|788.01|796.8|787.7|14
1655364770000|2022-06-16 07:32:50|796.75|787.65|796.9|787.8|796.9|787.8|796.75|787.65|2
1655364780000|2022-06-16 07:33:00|796.88|787.78|797.86|788.76|797.88|788.78|796.75|787.65|24
1655364790000|2022-06-16 07:33:10|797.88|788.78|797.21|788.11|797.96|788.86|797.21|788.11|22
1655364800000|2022-06-16 07:33:20|796.85|787.75|796.84|787.74|796.85|787.75|796.73|787.63|4
1655364810000|2022-06-16 07:33:30|796.79|787.69|796.25|787.15|796.87|787.77|796.18|787.08|14
1655364820000|2022-06-16 07:33:40|796.23|787.13|796.15|787.05|796.3|787.2|796.02|786.92|13
1655364830000|2022-06-16 07:33:50|795.95|786.85|795.25|786.15|796.1|787|795.05|785.95|18
1655364840000|2022-06-16 07:34:00|795.24|786.14|793.66|784.56|795.24|786.14|793.25|784.15|18
1655364850000|2022-06-16 07:34:10|793.23|784.13|793.2|784.1|793.28|784.18|792.85|783.75|7
1655364860000|2022-06-16 07:34:20|793.15|784.05|792.98|783.88|793.2|784.1|792.4|783.3|21
1655364870000|2022-06-16 07:34:30|792.97|783.87|793.63|784.53|793.74|784.64|792.55|783.45|19
1655364880000|2022-06-16 07:34:40|793.4|784.3|793|783.9|793.4|784.3|793|783.9|6
1655364890000|2022-06-16 07:34:50|793.05|783.95|795|785.9|795.02|785.92|792.75|783.65|27
1655364900000|2022-06-16 07:35:00|795.02|785.92|795.43|786.33|795.96|786.86|794.52|785.42|29
1655364910000|2022-06-16 07:35:10|795.29|786.19|794.2|785.1|795.48|786.38|794.2|785.1|16
1655364920000|2022-06-16 07:35:20|794.05|784.95|793.05|783.95|794.05|784.95|793.05|783.95|3
1655364930000|2022-06-16 07:35:30|792.98|783.88|792.99|783.89|793.05|783.95|792.6|783.5|18
1655364940000|2022-06-16 07:35:40|792.98|783.88|792.3|783.2|793.05|783.95|792.3|783.2|21
1655364950000|2022-06-16 07:35:50|792.35|783.25|793.23|784.13|793.33|784.23|792.35|783.25|24
1655364960000|2022-06-16 07:36:00|793.28|784.18|794.05|784.95|794.12|785.02|793.28|784.18|27
1655364970000|2022-06-16 07:36:10|793.75|784.65|793.5|784.4|793.82|784.72|793.15|784.05|10
1655364980000|2022-06-16 07:36:20|793.45|784.35|794.05|784.95|794.05|784.95|793.05|783.95|15
1655364990000|2022-06-16 07:36:30|794.02|784.92|794.1|785|794.1|785|793.75|784.65|20
1655365000000|2022-06-16 07:36:40|794.05|784.95|793.96|784.86|794.05|784.95|793.65|784.55|17
1655365010000|2022-06-16 07:36:50|793.94|784.84|793.55|784.45|794.05|784.95|793.35|784.25|23
1655365020000|2022-06-16 07:37:00|793.7|784.6|794.47|785.37|794.57|785.47|793.62|784.52|32
1655365030000|2022-06-16 07:37:10|794.38|785.28|794.5|785.4|795.05|785.95|794.03|784.93|27
1655365040000|2022-06-16 07:37:20|794.4|785.3|794.46|785.36|795.05|785.95|794.1|785|29
1655365050000|2022-06-16 07:37:30|794.5|785.4|794.2|785.1|794.5|785.4|794.05|784.95|16
1655365060000|2022-06-16 07:37:40|794.25|785.15|794.05|784.95|794.48|785.38|794.05|784.95|10
1655365070000|2022-06-16 07:37:50|793.65|784.55|793.76|784.66|793.85|784.75|793.05|783.95|10
1655365080000|2022-06-16 07:38:00|794.01|784.91|794.05|784.95|794.67|785.57|793.89|784.79|28
1655365090000|2022-06-16 07:38:10|794.1|785|794.1|785|794.55|785.45|794.05|784.95|15
1655365100000|2022-06-16 07:38:20|794.05|784.95|794.26|785.16|794.26|785.16|793.9|784.8|9
1655365110000|2022-06-16 07:38:30|794.17|785.07|794.86|785.76|794.86|785.76|794.17|785.07|24
1655365120000|2022-06-16 07:38:40|794.9|785.8|796|786.9|796.02|786.92|794.9|785.8|27
1655365130000|2022-06-16 07:38:50|795.96|786.86|796.05|786.95|796.05|786.95|795.77|786.67|28
1655365140000|2022-06-16 07:39:00|796.03|786.93|796.31|787.21|796.59|787.49|795.93|786.83|29
1655365150000|2022-06-16 07:39:10|796.36|787.26|796.82|787.72|796.99|787.89|796.36|787.26|26
1655365160000|2022-06-16 07:39:20|796.65|787.55|795.06|785.96|796.95|787.85|795.05|785.95|24
1655365170000|2022-06-16 07:39:30|795.07|785.97|795.08|785.98|795.1|786|795.07|785.97|3
1655365180000|2022-06-16 07:39:40|794.9|785.8|795.07|785.97|795.11|786.01|794.85|785.75|21
1655365190000|2022-06-16 07:39:50|795.02|785.92|793.05|783.95|795.05|785.95|793.05|783.95|19
1655365200000|2022-06-16 07:40:00|793.35|784.25|793.05|783.95|793.83|784.73|793.05|783.95|8
1655365210000|2022-06-16 07:40:10|792.65|783.55|792.55|783.45|793.05|783.95|792.55|783.45|3
1655365220000|2022-06-16 07:40:20|792.05|782.95|792.2|783.1|792.25|783.15|792.05|782.95|9
1655365230000|2022-06-16 07:40:30|792.17|783.07|793.05|783.95|793.45|784.35|792.17|783.07|32
1655365240000|2022-06-16 07:40:40|792.6|783.5|792.2|783.1|792.6|783.5|792.05|782.95|4
1655365250000|2022-06-16 07:40:50|792.05|782.95|791.15|782.05|792.05|782.95|791.15|782.05|4
1655365260000|2022-06-16 07:41:00|791.25|782.15|791.89|782.79|791.98|782.88|791.24|782.14|18
1655365270000|2022-06-16 07:41:10|791.9|782.8|792.05|782.95|792.1|783|791.82|782.72|13
1655365280000|2022-06-16 07:41:20|791.84|782.74|791.55|782.45|792.05|782.95|791.2|782.1|18
1655365290000|2022-06-16 07:41:30|791.05|781.95|791.94|782.84|792.05|782.95|790.95|781.85|15
1655365300000|2022-06-16 07:41:40|792.05|782.95|791.05|781.95|792.05|782.95|791.05|781.95|8
1655365310000|2022-06-16 07:41:50|790.9|781.8|791.94|782.84|792.05|782.95|790.9|781.8|24
1655365320000|2022-06-16 07:42:00|792.05|782.95|791.05|781.95|792.05|782.95|791.05|781.95|10
1655365330000|2022-06-16 07:42:10|791.15|782.05|791.05|781.95|791.2|782.1|790.85|781.75|6
1655365340000|2022-06-16 07:42:20|790.99|781.89|790.55|781.45|791.05|781.95|790.55|781.45|4
1655365350000|2022-06-16 07:42:30|790.45|781.35|790.78|781.68|790.79|781.69|790.05|780.95|15
1655365360000|2022-06-16 07:42:40|790.94|781.84|790.25|781.15|791.05|781.95|790.05|780.95|8
1655365370000|2022-06-16 07:42:50|790.15|781.05|791.05|781.95|791.05|781.95|790.15|781.05|8
1655365380000|2022-06-16 07:43:00|791|781.9|791.93|782.83|791.93|782.83|791|781.9|20
1655365390000|2022-06-16 07:43:10|791.82|782.72|791.15|782.05|792.05|782.95|791.05|781.95|17
1655365400000|2022-06-16 07:43:20|791.13|782.03|790.97|781.87|791.17|782.07|790.63|781.53|24
1655365410000|2022-06-16 07:43:30|790.87|781.77|791.6|782.5|791.6|782.5|790.81|781.71|19
1655365420000|2022-06-16 07:43:40|791.61|782.51|791.05|781.95|791.97|782.87|791.05|781.95|13
1655365430000|2022-06-16 07:43:50|791.1|782|791.5|782.4|791.78|782.68|791.1|782|27
1655365440000|2022-06-16 07:44:00|791.43|782.33|792.23|783.13|792.23|783.13|791.43|782.33|19
1655365450000|2022-06-16 07:44:10|792.17|783.07|792.5|783.4|792.82|783.72|792.14|783.04|29
1655365460000|2022-06-16 07:44:20|792.45|783.35|792.25|783.15|792.69|783.59|792.23|783.13|23
1655365470000|2022-06-16 07:44:30|792.26|783.16|792.05|782.95|792.32|783.22|792.04|782.94|8
1655365480000|2022-06-16 07:44:40|792.02|782.92|792.05|782.95|792.05|782.95|792.02|782.92|4
1655365490000|2022-06-16 07:44:50|791.55|782.45|791.88|782.78|792.03|782.93|791.55|782.45|9
1655365500000|2022-06-16 07:45:00|791.9|782.8|792.98|783.88|792.98|783.88|791.7|782.6|28
1655365510000|2022-06-16 07:45:10|792.92|783.82|793.34|784.24|793.4|784.3|792.88|783.78|24
1655365520000|2022-06-16 07:45:20|793.41|784.31|793.05|783.95|793.85|784.75|793.01|783.91|16
1655365530000|2022-06-16 07:45:30|793.15|784.05|793.62|784.52|794.03|784.93|793.15|784.05|8
1655365540000|2022-06-16 07:45:40|793.58|784.48|793.5|784.4|794.05|784.95|793.5|784.4|7
1655365550000|2022-06-16 07:45:50|793.28|784.18|793.13|784.03|793.5|784.4|793.03|783.93|11
1655365560000|2022-06-16 07:46:00|793.48|784.38|795|785.9|795|785.9|793.15|784.05|27
1655365570000|2022-06-16 07:46:10|794.97|785.87|794.83|785.73|795.04|785.94|794.79|785.69|24
1655365580000|2022-06-16 07:46:20|794.87|785.77|795.05|785.95|795.05|785.95|794.8|785.7|9
1655365590000|2022-06-16 07:46:30|794.95|785.85|794.9|785.8|794.95|785.85|794.7|785.6|7
1655365600000|2022-06-16 07:46:40|795.05|785.95|795.05|785.95|795.15|786.05|795|785.9|5
1655365610000|2022-06-16 07:46:50|794.95|785.85|794.16|785.06|795.05|785.95|794.05|784.95|12
1655365620000|2022-06-16 07:47:00|794.26|785.16|793.55|784.45|794.26|785.16|793.45|784.35|11
1655365630000|2022-06-16 07:47:10|793.6|784.5|794.05|784.95|794.05|784.95|793.55|784.45|9
1655365640000|2022-06-16 07:47:20|794.03|784.93|793.98|784.88|794.05|784.95|793.96|784.86|13
1655365650000|2022-06-16 07:47:30|794.18|785.08|793.2|784.1|794.44|785.34|793.05|783.95|15
1655365660000|2022-06-16 07:47:40|793.19|784.09|792.6|783.5|793.19|784.09|792.55|783.45|9
1655365670000|2022-06-16 07:47:50|792.15|783.05|792.12|783.02|792.55|783.45|792.11|783.01|10
1655365680000|2022-06-16 07:48:00|792.13|783.03|792.52|783.42|792.74|783.64|791.8|782.7|16
1655365690000|2022-06-16 07:48:10|792.57|783.47|793.73|784.63|793.73|784.63|792.57|783.47|19
1655365700000|2022-06-16 07:48:20|793.69|784.59|793.15|784.05|793.95|784.85|793.15|784.05|18
1655365710000|2022-06-16 07:48:30|793.05|783.95|792.75|783.65|793.12|784.02|792.75|783.65|4
1655365720000|2022-06-16 07:48:40|792.8|783.7|793.05|783.95|793.05|783.95|792.8|783.7|2
1655365740000|2022-06-16 07:49:00|792.95|783.85|792.8|783.7|793.05|783.95|792.8|783.7|3
1655365750000|2022-06-16 07:49:10|792.64|783.54|792.18|783.08|792.7|783.6|792.05|782.95|8
1655365760000|2022-06-16 07:49:20|792.31|783.21|792.08|782.98|792.31|783.21|791.95|782.85|14
1655365770000|2022-06-16 07:49:30|792.13|783.03|792.8|783.7|792.82|783.72|792.08|782.98|24
1655365780000|2022-06-16 07:49:40|793.05|783.95|793.38|784.28|793.75|784.65|793.04|783.94|24
1655365790000|2022-06-16 07:49:50|793.55|784.45|793.67|784.57|793.67|784.57|793.2|784.1|25
1655365800000|2022-06-16 07:50:00|793.43|784.33|792.96|783.86|793.87|784.77|792.95|783.85|18
1655365810000|2022-06-16 07:50:10|792.86|783.76|792.15|783.05|792.86|783.76|791.65|782.55|15
1655365820000|2022-06-16 07:50:20|792.2|783.1|792.41|783.31|792.62|783.52|792.2|783.1|24
1655365830000|2022-06-16 07:50:30|792.55|783.45|792.05|782.95|792.7|783.6|792.05|782.95|5
1655365840000|2022-06-16 07:50:40|792.04|782.94|791.2|782.1|792.05|782.95|791.18|782.08|11
1655365850000|2022-06-16 07:50:50|791.12|782.02|791.05|781.95|791.73|782.63|791|781.9|11
1655365860000|2022-06-16 07:51:00|791.03|781.93|791.96|782.86|792.56|783.46|791.03|781.93|20
1655365870000|2022-06-16 07:51:10|791.94|782.84|792.05|782.95|792.2|783.1|791.94|782.84|15
1655365880000|2022-06-16 07:51:20|792.02|782.92|792.13|783.03|792.15|783.05|792|782.9|18
1655365890000|2022-06-16 07:51:30|792.15|783.05|792.68|783.58|792.72|783.62|792.05|782.95|19
1655365900000|2022-06-16 07:51:40|792.55|783.45|792.05|782.95|793.05|783.95|792.05|782.95|16
1655365910000|2022-06-16 07:51:50|792.19|783.09|791.33|782.23|792.19|783.09|791.15|782.05|9
1655365920000|2022-06-16 07:52:00|791.42|782.32|792.51|783.41|792.51|783.41|791.4|782.3|28
1655365930000|2022-06-16 07:52:10|792.55|783.45|793.86|784.76|793.86|784.76|792.41|783.31|28
1655365940000|2022-06-16 07:52:20|793.87|784.77|793.11|784.01|793.87|784.77|793.11|784.01|18
1655365950000|2022-06-16 07:52:30|793.13|784.03|792.22|783.12|793.14|784.04|792.22|783.12|14
1655365960000|2022-06-16 07:52:40|792.15|783.05|792.05|782.95|792.16|783.06|791.97|782.87|7
1655365970000|2022-06-16 07:52:50|791.4|782.3|791.4|782.3|791.53|782.43|791.39|782.29|5
1655365980000|2022-06-16 07:53:00|791.2|782.1|791.7|782.6|791.7|782.6|791.2|782.1|4
1655365990000|2022-06-16 07:53:10|791.65|782.55|792.05|782.95|792.92|783.82|791.65|782.55|17
1655366000000|2022-06-16 07:53:20|792.1|783|792.05|782.95|792.1|783|792.05|782.95|2
1655366010000|2022-06-16 07:53:30|792.1|783|792.05|782.95|792.12|783.02|792.02|782.92|5
1655366020000|2022-06-16 07:53:40|792.24|783.14|792.07|782.97|792.34|783.24|792.01|782.91|10
1655366030000|2022-06-16 07:53:50|792.08|782.98|792.05|782.95|792.08|782.98|791.75|782.65|8
1655366040000|2022-06-16 07:54:00|791.75|782.65|792.83|783.73|792.83|783.73|791.7|782.6|23
1655366050000|2022-06-16 07:54:10|792.86|783.76|792.88|783.78|792.88|783.78|792.86|783.76|5
1655366060000|2022-06-16 07:54:20|792.93|783.83|792.93|783.83|792.94|783.84|792.93|783.83|3
1655366070000|2022-06-16 07:54:30|792.94|783.84|792.05|782.95|792.94|783.84|792.05|782.95|5
1655366090000|2022-06-16 07:54:50|792.51|783.41|792.92|783.82|792.93|783.83|792.15|783.05|9
1655366100000|2022-06-16 07:55:00|792.6|783.5|792.13|783.03|792.92|783.82|792.05|782.95|13
1655366110000|2022-06-16 07:55:10|792.14|783.04|791.6|782.5|792.14|783.04|791.6|782.5|8
1655366120000|2022-06-16 07:55:20|791.05|781.95|791.11|782.01|791.22|782.12|790.95|781.85|16
1655366130000|2022-06-16 07:55:30|791.12|782.02|791.98|782.88|791.98|782.88|791.12|782.02|11
1655366140000|2022-06-16 07:55:40|791.99|782.89|792.22|783.12|792.22|783.12|791.96|782.86|16
1655366150000|2022-06-16 07:55:50|792.1|783|793.05|783.95|793.06|783.96|792.1|783|17
1655366160000|2022-06-16 07:56:00|793.1|784|793.4|784.3|793.9|784.8|793.1|784|9
1655366170000|2022-06-16 07:56:10|793.15|784.05|793.9|784.8|793.92|784.82|793.15|784.05|14
1655366180000|2022-06-16 07:56:20|793.95|784.85|796.05|786.95|796.05|786.95|793.88|784.78|24
1655366190000|2022-06-16 07:56:30|796.26|787.16|797|787.9|797|787.9|796.21|787.11|13
1655366200000|2022-06-16 07:56:40|797.01|787.91|796.3|787.2|797.02|787.92|796.26|787.16|10
1655366210000|2022-06-16 07:56:50|796.2|787.1|796.05|786.95|796.2|787.1|796.05|786.95|2
1655366220000|2022-06-16 07:57:00|796|786.9|796.05|786.95|796.05|786.95|796|786.9|2
1655366250000|2022-06-16 07:57:30|796.08|786.98|796.05|786.95|796.15|787.05|796.05|786.95|3
1655366280000|2022-06-16 07:58:00|796.1|787|796.05|786.95|796.1|787|796.05|786.95|2
1655366290000|2022-06-16 07:58:10|796.3|787.2|795.05|785.95|796.3|787.2|795.05|785.95|8
1655366300000|2022-06-16 07:58:20|794.75|785.65|794.75|785.65|794.75|785.65|794.75|785.65|1
1655366310000|2022-06-16 07:58:30|795.05|785.95|795.05|785.95|795.05|785.95|795.01|785.91|3
1655366320000|2022-06-16 07:58:40|795.1|786|795.05|785.95|795.1|786|795.05|785.95|2
1655366330000|2022-06-16 07:58:50|795.1|786|794.33|785.23|795.1|786|794.24|785.14|17
1655366340000|2022-06-16 07:59:00|794.45|785.35|794.05|784.95|794.45|785.35|793.95|784.85|7
1655366350000|2022-06-16 07:59:10|794.6|785.5|794.23|785.13|794.6|785.5|794.23|785.13|5
1655366360000|2022-06-16 07:59:20|794.8|785.7|794.53|785.43|795.37|786.27|794.42|785.32|18
1655366370000|2022-06-16 07:59:30|794.52|785.42|793.05|783.95|794.52|785.42|793.05|783.95|7
1655366380000|2022-06-16 07:59:40|793.1|784|793.83|784.73|793.83|784.73|793.04|783.94|8
1655366390000|2022-06-16 07:59:50|793.85|784.75|792.22|783.12|793.9|784.8|792.22|783.12|23
1655366400000|2022-06-16 08:00:00|792.23|783.13|792.3|783.2|792.46|783.36|792.05|782.95|18
1655366410000|2022-06-16 08:00:10|792.05|782.95|791.08|781.98|792.1|783|791.08|781.98|11
1655366420000|2022-06-16 08:00:20|791.12|782.02|790.61|781.51|791.12|782.02|790.61|781.51|9
1655366430000|2022-06-16 08:00:30|790.27|781.17|790.54|781.44|790.61|781.51|790.27|781.17|4
1655366440000|2022-06-16 08:00:40|790.59|781.49|791.19|782.09|791.25|782.15|790.2|781.1|17
1655366450000|2022-06-16 08:00:50|791.3|782.2|791.32|782.22|791.4|782.3|791.3|782.2|6
1655366460000|2022-06-16 08:01:00|791.33|782.23|792.05|782.95|792.05|782.95|791.15|782.05|18
1655366470000|2022-06-16 08:01:10|791.99|782.89|792.13|783.03|792.59|783.49|791.9|782.8|14
1655366480000|2022-06-16 08:01:20|792.2|783.1|792.96|783.86|792.96|783.86|792.05|782.95|14
1655366490000|2022-06-16 08:01:30|792.94|783.84|793.05|783.95|793.1|784|792.92|783.82|16
1655366500000|2022-06-16 08:01:40|792.7|783.6|793.05|783.95|793.05|783.95|792.7|783.6|2
1655366510000|2022-06-16 08:01:50|792.98|783.88|793|783.9|793.05|783.95|792.98|783.88|5
1655366520000|2022-06-16 08:02:00|793.05|783.95|793.05|783.95|793.05|783.95|793|783.9|3
1655366530000|2022-06-16 08:02:10|793.03|783.93|792.99|783.89|793.05|783.95|792.3|783.2|11
1655366540000|2022-06-16 08:02:20|792.95|783.85|793.05|783.95|794.02|784.92|792.95|783.85|12
1655366550000|2022-06-16 08:02:30|793.3|784.2|793.19|784.09|793.35|784.25|793.03|783.93|8
1655366560000|2022-06-16 08:02:40|793.32|784.22|793.15|784.05|793.39|784.29|793.15|784.05|7
1655366580000|2022-06-16 08:03:00|793.05|783.95|793.05|783.95|793.05|783.95|793.05|783.95|1
1655366590000|2022-06-16 08:03:10|793.1|784|793.05|783.95|793.1|784|793.05|783.95|2
1655366600000|2022-06-16 08:03:20|793.15|784.05|793.05|783.95|793.25|784.15|793.05|783.95|4
1655366610000|2022-06-16 08:03:30|793.4|784.3|792.22|783.12|793.4|784.3|792.22|783.12|15
1655366620000|2022-06-16 08:03:40|792.27|783.17|792.05|782.95|792.35|783.25|792.05|782.95|7
1655366630000|2022-06-16 08:03:50|791.95|782.85|792.51|783.41|792.63|783.53|791.95|782.85|14
1655366640000|2022-06-16 08:04:00|792.15|783.05|793.05|783.95|793.05|783.95|792.1|783|9
1655366650000|2022-06-16 08:04:10|793.1|784|792.35|783.25|793.1|784|792.26|783.16|11
1655366660000|2022-06-16 08:04:20|792.34|783.24|792.05|782.95|792.35|783.25|792.05|782.95|3
1655366670000|2022-06-16 08:04:30|792.55|783.45|792.4|783.3|792.55|783.45|792.4|783.3|2
1655366680000|2022-06-16 08:04:40|792.14|783.04|792.14|783.04|792.14|783.04|792.12|783.02|3
1655366690000|2022-06-16 08:04:50|792.4|783.3|792.41|783.31|792.41|783.31|792.4|783.3|2
1655366700000|2022-06-16 08:05:00|792.36|783.26|792.05|782.95|792.42|783.32|792.05|782.95|5
1655366710000|2022-06-16 08:05:10|792.4|783.3|792.05|782.95|792.4|783.3|792.05|782.95|4
1655366720000|2022-06-16 08:05:20|792.08|782.98|791.4|782.3|792.11|783.01|791.25|782.15|17
1655366730000|2022-06-16 08:05:30|791.41|782.31|791.11|782.01|791.41|782.31|791.11|782.01|10
1655366740000|2022-06-16 08:05:40|791.21|782.11|791.15|782.05|791.56|782.46|791.13|782.03|12
1655366750000|2022-06-16 08:05:50|791.13|782.03|790.5|781.4|791.25|782.15|790.47|781.37|10
1655366760000|2022-06-16 08:06:00|790.48|781.38|790.45|781.35|790.6|781.5|790.05|780.95|10
1655366770000|2022-06-16 08:06:10|791.03|781.93|790.05|780.95|791.03|781.93|790.05|780.95|3
1655366780000|2022-06-16 08:06:20|790.35|781.25|789.46|780.36|790.35|781.25|789.46|780.36|8
1655366790000|2022-06-16 08:06:30|789.29|780.19|789.05|779.95|789.29|780.19|789.05|779.95|12
1655366800000|2022-06-16 08:06:40|789.51|780.41|790.05|780.95|790.25|781.15|789.15|780.05|17
1655366810000|2022-06-16 08:06:50|790.14|781.04|789.05|779.95|790.14|781.04|789.05|779.95|10
1655366820000|2022-06-16 08:07:00|789.13|780.03|788.95|779.85|789.13|780.03|788.7|779.6|8
1655366830000|2022-06-16 08:07:10|789.05|779.95|789.05|779.95|789.05|779.95|788.7|779.6|8
1655366840000|2022-06-16 08:07:20|789|779.9|789.79|780.69|789.82|780.72|789|779.9|19
1655366850000|2022-06-16 08:07:30|789.78|780.68|789.45|780.35|789.78|780.68|789.45|780.35|13
1655366860000|2022-06-16 08:07:40|789.55|780.45|789.45|780.35|789.55|780.45|789.4|780.3|10
1655366870000|2022-06-16 08:07:50|789.55|780.45|789.95|780.85|789.95|780.85|789.45|780.35|8
1655366880000|2022-06-16 08:08:00|789.7|780.6|789.18|780.08|789.7|780.6|789.17|780.07|7
1655366890000|2022-06-16 08:08:10|789.17|780.07|789.12|780.02|789.18|780.08|789.12|780.02|6
1655366900000|2022-06-16 08:08:20|789.14|780.04|789.05|779.95|789.14|780.04|788.75|779.65|8
1655366910000|2022-06-16 08:08:30|789.02|779.92|789.18|780.08|789.47|780.37|789|779.9|15
1655366920000|2022-06-16 08:08:40|788.85|779.75|789.05|779.95|789.31|780.21|788.85|779.75|14
1655366930000|2022-06-16 08:08:50|789|779.9|789.05|779.95|789.05|779.95|789|779.9|2
1655366950000|2022-06-16 08:09:10|789.08|779.98|788.4|779.3|789.08|779.98|788.35|779.25|7
1655366960000|2022-06-16 08:09:20|788.05|778.95|787.34|778.24|788.16|779.06|787.27|778.17|16
1655366970000|2022-06-16 08:09:30|787.33|778.23|787.05|777.95|787.48|778.38|787.05|777.95|10
1655366980000|2022-06-16 08:09:40|787.15|778.05|787.6|778.5|788.05|778.95|787.15|778.05|6
1655366990000|2022-06-16 08:09:50|787.75|778.65|787.46|778.36|787.75|778.65|787.28|778.18|5
1655367000000|2022-06-16 08:10:00|787.28|778.18|787.42|778.32|787.42|778.32|787.01|777.91|8
1655367010000|2022-06-16 08:10:10|787.43|778.33|787.4|778.3|787.6|778.5|787.4|778.3|9
1655367020000|2022-06-16 08:10:20|787.5|778.4|787.95|778.85|787.95|778.85|787.29|778.19|14
1655367030000|2022-06-16 08:10:30|787.9|778.8|787.13|778.03|787.9|778.8|787.13|778.03|6
1655367040000|2022-06-16 08:10:40|787.14|778.04|787.05|777.95|787.14|778.04|786.9|777.8|5
1655367050000|2022-06-16 08:10:50|786.9|777.8|786.38|777.28|787.04|777.94|786.37|777.27|10
1655367060000|2022-06-16 08:11:00|786.39|777.29|785.45|776.35|786.95|777.85|785.45|776.35|17
1655367070000|2022-06-16 08:11:10|785.34|776.24|785.16|776.06|785.82|776.72|785.05|775.95|18
1655367080000|2022-06-16 08:11:20|785.02|775.92|785.05|775.95|785.05|775.95|785|775.9|3
1655367090000|2022-06-16 08:11:30|785|775.9|785.05|775.95|785.3|776.2|785|775.9|3
1655367100000|2022-06-16 08:11:40|785.09|775.99|784.55|775.45|785.09|775.99|784.55|775.45|5
1655367110000|2022-06-16 08:11:50|784.6|775.5|784.97|775.87|785.06|775.96|784.6|775.5|9
1655367120000|2022-06-16 08:12:00|784.95|775.85|785.05|775.95|785.05|775.95|784.85|775.75|5
1655367130000|2022-06-16 08:12:10|785.15|776.05|785.15|776.05|786.21|777.11|785.14|776.04|22
1655367140000|2022-06-16 08:12:20|785.13|776.03|784.05|774.95|785.15|776.05|784.05|774.95|8
1655367150000|2022-06-16 08:12:30|784.11|775.01|784.05|774.95|784.4|775.3|784.05|774.95|6
1655367160000|2022-06-16 08:12:40|784.55|775.45|784.93|775.83|785.05|775.95|784.55|775.45|4
1655367170000|2022-06-16 08:12:50|784.9|775.8|784.05|774.95|784.9|775.8|784.05|774.95|8
1655367180000|2022-06-16 08:13:00|784.55|775.45|784.55|775.45|785.5|776.4|784.29|775.19|11
1655367190000|2022-06-16 08:13:10|784.56|775.46|784.4|775.3|784.56|775.46|784.34|775.24|5
1655367200000|2022-06-16 08:13:20|784.58|775.48|785.05|775.95|785.05|775.95|784.5|775.4|5
1655367210000|2022-06-16 08:13:30|785.06|775.96|785.05|775.95|785.1|776|785.05|775.95|3
1655367220000|2022-06-16 08:13:40|785.2|776.1|785.17|776.07|786.05|776.95|785.14|776.04|11
1655367230000|2022-06-16 08:13:50|785.05|775.95|784.05|774.95|785.06|775.96|783.85|774.75|9
1655367240000|2022-06-16 08:14:00|784.01|774.91|784.93|775.83|785.05|775.95|784.01|774.91|14
1655367250000|2022-06-16 08:14:10|784.92|775.82|784.05|774.95|785.08|775.98|784.05|774.95|5
1655367270000|2022-06-16 08:14:30|784.35|775.25|784.95|775.85|785.05|775.95|784.35|775.25|5
1655367280000|2022-06-16 08:14:40|784.6|775.5|784.39|775.29|784.65|775.55|784|774.9|5
1655367290000|2022-06-16 08:14:50|784.06|774.96|784.06|774.96|784.06|774.96|784.05|774.95|9
1655367300000|2022-06-16 08:15:00|783.7|774.6|783.6|774.5|783.7|774.6|783.6|774.5|2
1655367310000|2022-06-16 08:15:10|783.7|774.6|783.98|774.88|784.05|774.95|783.65|774.55|8
1655367320000|2022-06-16 08:15:20|784.05|774.95|784.83|775.73|784.86|775.76|783.9|774.8|12
1655367330000|2022-06-16 08:15:30|784.86|775.76|784.05|774.95|784.86|775.76|784.05|774.95|9
1655367340000|2022-06-16 08:15:40|784.5|775.4|784.55|775.45|784.65|775.55|784.5|775.4|4
1655367350000|2022-06-16 08:15:50|784.7|775.6|784.05|774.95|784.7|775.6|784.05|774.95|9
1655367360000|2022-06-16 08:16:00|784.11|775.01|783.6|774.5|784.12|775.02|783.44|774.34|12
1655367370000|2022-06-16 08:16:10|783.85|774.75|783.77|774.67|784.06|774.96|783.77|774.67|5
1655367380000|2022-06-16 08:16:20|783.29|774.19|783.8|774.7|783.8|774.7|783.23|774.13|13
1655367390000|2022-06-16 08:16:30|783.85|774.75|783.77|774.67|784.12|775.02|783.77|774.67|6
1655367400000|2022-06-16 08:16:40|783.59|774.49|783.85|774.75|783.95|774.85|783.59|774.49|6
1655367410000|2022-06-16 08:16:50|783.9|774.8|783.75|774.65|783.9|774.8|783.75|774.65|2
1655367420000|2022-06-16 08:17:00|783.9|774.8|784|774.9|784|774.9|783.9|774.8|2
1655367430000|2022-06-16 08:17:10|783.85|774.75|783.85|774.75|783.85|774.75|783.85|774.75|1
1655367440000|2022-06-16 08:17:20|783.83|774.73|783.15|774.05|783.87|774.77|783.05|773.95|10
1655367450000|2022-06-16 08:17:30|783.92|774.82|783.4|774.3|784.05|774.95|783.05|773.95|11
1655367460000|2022-06-16 08:17:40|784.05|774.95|784.55|775.45|785.05|775.95|783.88|774.78|13
1655367470000|2022-06-16 08:17:50|784.8|775.7|785.1|776|785.11|776.01|784.21|775.11|20
1655367480000|2022-06-16 08:18:00|784.75|775.65|785.05|775.95|785.07|775.97|784.38|775.28|17
1655367490000|2022-06-16 08:18:10|785.02|775.92|784.88|775.78|785.02|775.92|784.85|775.75|8
1655367500000|2022-06-16 08:18:20|785.06|775.96|783.38|774.28|785.06|775.96|783.26|774.16|16
1655367510000|2022-06-16 08:18:30|783.41|774.31|783.05|773.95|783.41|774.31|783.05|773.95|6
1655367520000|2022-06-16 08:18:40|783.15|774.05|783.2|774.1|783.2|774.1|783.15|774.05|2
1655367530000|2022-06-16 08:18:50|783.81|774.71|783.45|774.35|783.81|774.71|783.05|773.95|10
1655367540000|2022-06-16 08:19:00|783.3|774.2|783.05|773.95|783.45|774.35|783.05|773.95|7
1655367550000|2022-06-16 08:19:10|783.15|774.05|783.15|774.05|783.7|774.6|783.05|773.95|10
1655367560000|2022-06-16 08:19:20|783.2|774.1|783.65|774.55|783.65|774.55|783.05|773.95|19
1655367570000|2022-06-16 08:19:30|784.05|774.95|783.91|774.81|784.05|774.95|783.35|774.25|11
1655367580000|2022-06-16 08:19:40|783.92|774.82|783.93|774.83|783.98|774.88|783.83|774.73|12
1655367590000|2022-06-16 08:19:50|783.94|774.84|783.44|774.34|783.97|774.87|783.18|774.08|10
1655367600000|2022-06-16 08:20:00|783.25|774.15|784.05|774.95|784.05|774.95|783.13|774.03|13
1655367610000|2022-06-16 08:20:10|784.31|775.21|784.05|774.95|784.4|775.3|783.95|774.85|12
1655367620000|2022-06-16 08:20:20|784.15|775.05|784.15|775.05|784.25|775.15|784.05|774.95|5
1655367630000|2022-06-16 08:20:30|784.05|774.95|785.17|776.07|785.17|776.07|784.05|774.95|15
1655367640000|2022-06-16 08:20:40|784.99|775.89|785.05|775.95|785.1|776|784.85|775.75|9
1655367650000|2022-06-16 08:20:50|784.9|775.8|785.05|775.95|785.05|775.95|784.9|775.8|5
1655367660000|2022-06-16 08:21:00|784.99|775.89|785.11|776.01|785.26|776.16|784.99|775.89|9
1655367670000|2022-06-16 08:21:10|785.13|776.03|785.05|775.95|785.13|776.03|784.95|775.85|5
1655367680000|2022-06-16 08:21:20|785.38|776.28|785.44|776.34|785.44|776.34|785.05|775.95|8
1655367690000|2022-06-16 08:21:30|785.15|776.05|785.05|775.95|785.33|776.23|785.05|775.95|8
1655367700000|2022-06-16 08:21:40|785.3|776.2|785.05|775.95|785.35|776.25|785.05|775.95|3
1655367710000|2022-06-16 08:21:50|785.25|776.15|784.05|774.95|785.25|776.15|784.05|774.95|14
1655367720000|2022-06-16 08:22:00|784.3|775.2|784.05|774.95|784.4|775.3|784.05|774.95|3
1655367730000|2022-06-16 08:22:10|784.4|775.3|784.05|774.95|784.4|775.3|784.05|774.95|2
1655367750000|2022-06-16 08:22:30|784.4|775.3|784.05|774.95|784.4|775.3|784.05|774.95|2
1655367760000|2022-06-16 08:22:40|784.1|775|784.1|775|784.1|775|784.1|775|1
1655367770000|2022-06-16 08:22:50|784.16|775.06|784.05|774.95|784.16|775.06|783.99|774.89|4
1655367780000|2022-06-16 08:23:00|784|774.9|784.05|774.95|784.05|774.95|784|774.9|2
1655367800000|2022-06-16 08:23:20|783.9|774.8|783.95|774.85|783.95|774.85|783.9|774.8|2
1655367810000|2022-06-16 08:23:30|784.15|775.05|784.45|775.35|784.5|775.4|784.15|775.05|9
1655367820000|2022-06-16 08:23:40|784.5|775.4|784.85|775.75|784.9|775.8|784.5|775.4|9
1655367830000|2022-06-16 08:23:50|785.05|775.95|785.19|776.09|785.56|776.46|785.05|775.95|7
1655367840000|2022-06-16 08:24:00|785.18|776.08|785.05|775.95|785.18|776.08|784.8|775.7|10
1655367850000|2022-06-16 08:24:10|785.2|776.1|785.87|776.77|785.95|776.85|785.2|776.1|9
1655367860000|2022-06-16 08:24:20|785.89|776.79|787.05|777.95|787.05|777.95|785.85|776.75|18
1655367870000|2022-06-16 08:24:30|786.7|777.6|787.18|778.08|787.3|778.2|786.7|777.6|15
1655367880000|2022-06-16 08:24:40|787.4|778.3|788.05|778.95|788.25|779.15|787.3|778.2|21
1655367890000|2022-06-16 08:24:50|788.03|778.93|786.98|777.88|788.03|778.93|786.98|777.88|19
1655367900000|2022-06-16 08:25:00|787.05|777.95|787.05|777.95|787.26|778.16|787|777.9|5
1655367920000|2022-06-16 08:25:20|787.1|778|787.2|778.1|787.2|778.1|787.1|778|2
1655367930000|2022-06-16 08:25:30|787.3|778.2|787.99|778.89|788.05|778.95|787.3|778.2|16
1655367940000|2022-06-16 08:25:40|788.01|778.91|788.31|779.21|788.47|779.37|787.9|778.8|12
1655367950000|2022-06-16 08:25:50|788.1|779|788.13|779.03|788.17|779.07|788.05|778.95|7
1655367960000|2022-06-16 08:26:00|787.89|778.79|787.98|778.88|787.98|778.88|787.85|778.75|5
1655367970000|2022-06-16 08:26:10|788.14|779.04|790.08|780.98|790.08|780.98|788.14|779.04|25
1655367980000|2022-06-16 08:26:20|790.07|780.97|790.55|781.45|790.95|781.85|790.03|780.93|14
1655367990000|2022-06-16 08:26:30|790.49|781.39|790.46|781.36|791.08|781.98|790.46|781.36|12
1655368000000|2022-06-16 08:26:40|790.5|781.4|790.97|781.87|790.97|781.87|790.5|781.4|10
1655368010000|2022-06-16 08:26:50|790.98|781.88|790.17|781.07|790.98|781.88|790.15|781.05|14
1655368020000|2022-06-16 08:27:00|790.21|781.11|790.11|781.01|790.27|781.17|790.1|781|8
1655368030000|2022-06-16 08:27:10|790.1|781|790.95|781.85|790.95|781.85|790.1|781|13
1655368040000|2022-06-16 08:27:20|790.75|781.65|790.23|781.13|790.75|781.65|790.23|781.13|7
1655368050000|2022-06-16 08:27:30|790.4|781.3|790.2|781.1|790.4|781.3|790.11|781.01|13
1655368060000|2022-06-16 08:27:40|789.95|780.85|790.09|780.99|790.09|780.99|789.95|780.85|3
1655368070000|2022-06-16 08:27:50|790.05|780.95|790.08|780.98|790.08|780.98|790.05|780.95|2
1655368080000|2022-06-16 08:28:00|789.65|780.55|789.07|779.97|789.65|780.55|789.07|779.97|17
1655368090000|2022-06-16 08:28:10|788.93|779.83|788.6|779.5|788.94|779.84|788.6|779.5|4
1655368100000|2022-06-16 08:28:20|788.75|779.65|788.51|779.41|788.81|779.71|788.4|779.3|8
1655368110000|2022-06-16 08:28:30|788.6|779.5|789.03|779.93|789.08|779.98|788.6|779.5|16
1655368120000|2022-06-16 08:28:40|789.71|780.61|789.98|780.88|790.06|780.96|789.65|780.55|11
1655368130000|2022-06-16 08:28:50|790.05|780.95|790.05|780.95|790.05|780.95|789.95|780.85|4
1655368150000|2022-06-16 08:29:10|790|780.9|789.99|780.89|790.07|780.97|789.98|780.88|5
1655368160000|2022-06-16 08:29:20|789.28|780.18|789.32|780.22|789.42|780.32|789.26|780.16|8
1655368170000|2022-06-16 08:29:30|789.27|780.17|790.05|780.95|790.05|780.95|789.15|780.05|8
1655368180000|2022-06-16 08:29:40|789.6|780.5|789.6|780.5|790.05|780.95|789.6|780.5|4
1655368190000|2022-06-16 08:29:50|789.65|780.55|789.7|780.6|789.7|780.6|789.6|780.5|3
1655368200000|2022-06-16 08:30:00|789.95|780.85|790.9|781.8|790.9|781.8|789.88|780.78|17
1655368210000|2022-06-16 08:30:10|790.55|781.45|790.09|780.99|790.55|781.45|790.05|780.95|13
1655368220000|2022-06-16 08:30:20|789.65|780.55|789.9|780.8|789.9|780.8|789.65|780.55|2
1655368230000|2022-06-16 08:30:30|789.85|780.75|790.05|780.95|790.05|780.95|789.8|780.7|3
1655368240000|2022-06-16 08:30:40|790.1|781|791|781.9|791.05|781.95|790.02|780.92|12
1655368250000|2022-06-16 08:30:50|791.22|782.12|792.05|782.95|792.06|782.96|791.16|782.06|17
1655368260000|2022-06-16 08:31:00|791.95|782.85|792.05|782.95|792.05|782.95|791.8|782.7|4
1655368270000|2022-06-16 08:31:10|792.3|783.2|792.6|783.5|792.9|783.8|792.07|782.97|6
1655368280000|2022-06-16 08:31:20|792.85|783.75|793.26|784.16|793.26|784.16|792.85|783.75|10
1655368290000|2022-06-16 08:31:30|793.27|784.17|793.05|783.95|793.27|784.17|792.8|783.7|9
1655368300000|2022-06-16 08:31:40|793.22|784.12|793.54|784.44|793.98|784.88|793.14|784.04|20
1655368310000|2022-06-16 08:31:50|793.63|784.53|794.27|785.17|794.75|785.65|793.63|784.53|30
1655368320000|2022-06-16 08:32:00|794.2|785.1|794.9|785.8|794.9|785.8|794.15|785.05|28
1655368330000|2022-06-16 08:32:10|794.93|785.83|796.16|787.06|796.53|787.43|794.93|785.83|28
1655368340000|2022-06-16 08:32:20|796.17|787.07|796.45|787.35|796.7|787.6|795.95|786.85|20
1655368350000|2022-06-16 08:32:30|796.47|787.37|796.9|787.8|796.95|787.85|796.35|787.25|16
1655368360000|2022-06-16 08:32:40|796.65|787.55|796.23|787.13|796.68|787.58|796.23|787.13|11
1655368370000|2022-06-16 08:32:50|796.17|787.07|795.95|786.85|796.17|787.07|795.46|786.36|17
1655368380000|2022-06-16 08:33:00|795.53|786.43|795.89|786.79|795.95|786.85|795.53|786.43|7
1655368390000|2022-06-16 08:33:10|795.95|786.85|795.6|786.5|795.95|786.85|795.46|786.36|8
1655368400000|2022-06-16 08:33:20|795.16|786.06|794.62|785.52|795.17|786.07|794.62|785.52|6
1655368410000|2022-06-16 08:33:30|794.6|785.5|794.12|785.02|794.6|785.5|794.05|784.95|7
1655368420000|2022-06-16 08:33:40|794.11|785.01|794.05|784.95|794.11|785.01|793.75|784.65|5
1655368430000|2022-06-16 08:33:50|794.01|784.91|794.34|785.24|794.55|785.45|793.98|784.88|20
1655368440000|2022-06-16 08:34:00|794.39|785.29|795.09|785.99|795.28|786.18|794.36|785.26|15
1655368450000|2022-06-16 08:34:10|795.11|786.01|794.05|784.95|795.11|786.01|794.05|784.95|5
1655368460000|2022-06-16 08:34:20|794.1|785|794.5|785.4|794.78|785.68|794.1|785|14
1655368470000|2022-06-16 08:34:30|794.45|785.35|794.05|784.95|794.45|785.35|794.05|784.95|5
1655368480000|2022-06-16 08:34:40|794.1|785|794.1|785|794.1|785|793.89|784.79|4
1655368490000|2022-06-16 08:34:50|793.85|784.75|794.05|784.95|794.05|784.95|793.85|784.75|2
1655368500000|2022-06-16 08:35:00|793.66|784.56|794.05|784.95|794.05|784.95|793.6|784.5|7
1655368510000|2022-06-16 08:35:10|793.75|784.65|793.95|784.85|793.96|784.86|793.75|784.65|6
1655368520000|2022-06-16 08:35:20|794.16|785.06|794.9|785.8|795.03|785.93|794.16|785.06|17
1655368530000|2022-06-16 08:35:30|794.8|785.7|794.19|785.09|794.9|785.8|794.17|785.07|10
1655368540000|2022-06-16 08:35:40|794.17|785.07|793.7|784.6|794.17|785.07|793.7|784.6|6
1655368550000|2022-06-16 08:35:50|794.05|784.95|794.47|785.37|794.47|785.37|793.95|784.85|19
1655368560000|2022-06-16 08:36:00|794.72|785.62|795|785.9|795.07|785.97|794.72|785.62|8
1655368570000|2022-06-16 08:36:10|795.56|786.46|795.46|786.36|795.68|786.58|795.08|785.98|22
1655368580000|2022-06-16 08:36:20|795.47|786.37|794.98|785.88|795.8|786.7|794.98|785.88|11
1655368590000|2022-06-16 08:36:30|794.55|785.45|794.9|785.8|794.9|785.8|794.05|784.95|6
1655368600000|2022-06-16 08:36:40|794.91|785.81|794.7|785.6|795.05|785.95|794.7|785.6|4
1655368610000|2022-06-16 08:36:50|794.8|785.7|795.3|786.2|795.3|786.2|794.75|785.65|14
1655368620000|2022-06-16 08:37:00|795.38|786.28|795.7|786.6|796|786.9|795.38|786.28|5
1655368630000|2022-06-16 08:37:10|796.16|787.06|796.05|786.95|796.81|787.71|796.03|786.93|13
1655368640000|2022-06-16 08:37:20|796.15|787.05|796.99|787.89|796.99|787.89|796.15|787.05|21
1655368650000|2022-06-16 08:37:30|797.07|787.97|797.8|788.7|797.81|788.71|797.07|787.97|24
1655368660000|2022-06-16 08:37:40|797.86|788.76|797.86|788.76|798.02|788.92|797.75|788.65|20
1655368670000|2022-06-16 08:37:50|797.67|788.57|797.85|788.75|797.85|788.75|797.12|788.02|24
1655368680000|2022-06-16 08:38:00|797.8|788.7|797.89|788.79|797.89|788.79|797.68|788.58|11
1655368690000|2022-06-16 08:38:10|797.66|788.56|797.88|788.78|798.06|788.96|797.66|788.56|11
1655368700000|2022-06-16 08:38:20|798.06|788.96|797.98|788.88|798.15|789.05|797.9|788.8|14
1655368710000|2022-06-16 08:38:30|798.01|788.91|797.84|788.74|798.01|788.91|797.82|788.72|16
1655368720000|2022-06-16 08:38:40|797.81|788.71|797.72|788.62|797.82|788.72|797.65|788.55|8
1655368730000|2022-06-16 08:38:50|797.48|788.38|797.42|788.32|797.48|788.38|797.42|788.32|2
1655368740000|2022-06-16 08:39:00|797.24|788.14|796.93|787.83|797.24|788.14|796.9|787.8|10
1655368750000|2022-06-16 08:39:10|796.91|787.81|796.89|787.79|797.01|787.91|796.85|787.75|13
1655368760000|2022-06-16 08:39:20|796.84|787.74|796.83|787.73|796.87|787.77|796.35|787.25|16
1655368770000|2022-06-16 08:39:30|796.65|787.55|796.13|787.03|796.65|787.55|796.09|786.99|13
1655368780000|2022-06-16 08:39:40|796.12|787.02|796.3|787.2|796.58|787.48|796.01|786.91|20
1655368790000|2022-06-16 08:39:50|796.26|787.16|796.77|787.67|796.77|787.67|796.16|787.06|18
1655368800000|2022-06-16 08:40:00|796.78|787.68|796.15|787.05|796.92|787.82|796.05|786.95|19
1655368810000|2022-06-16 08:40:10|796.17|787.07|795.71|786.61|796.17|787.07|795.24|786.14|19
1655368820000|2022-06-16 08:40:20|795.72|786.62|795.22|786.12|795.78|786.68|795.11|786.01|14
1655368830000|2022-06-16 08:40:30|795.23|786.13|795.12|786.02|795.63|786.53|795.05|785.95|20
1655368840000|2022-06-16 08:40:40|795.1|786|795.55|786.45|795.55|786.45|795.02|785.92|10
1655368850000|2022-06-16 08:40:50|795.62|786.52|795.05|785.95|795.77|786.67|795.05|785.95|19
1655368860000|2022-06-16 08:41:00|794.65|785.55|794.75|785.65|795.05|785.95|794.65|785.55|4
1655368870000|2022-06-16 08:41:10|794.65|785.55|794.83|785.73|794.93|785.83|794.57|785.47|12
1655368880000|2022-06-16 08:41:20|794.7|785.6|794.8|785.7|794.8|785.7|794.7|785.6|2
1655368890000|2022-06-16 08:41:30|794.85|785.75|794.8|785.7|794.85|785.75|794.68|785.58|7
1655368900000|2022-06-16 08:41:40|794.81|785.71|794.95|785.85|795.07|785.97|794.81|785.71|6
1655368910000|2022-06-16 08:41:50|794.88|785.78|794.95|785.85|794.95|785.85|794.75|785.65|3
1655368920000|2022-06-16 08:42:00|794.85|785.75|795.56|786.46|795.56|786.46|794.67|785.57|12
1655368930000|2022-06-16 08:42:10|795.5|786.4|795.07|785.97|795.67|786.57|795.07|785.97|25
1655368940000|2022-06-16 08:42:20|795.08|785.98|795.1|786|795.12|786.02|795.08|785.98|6
1655368950000|2022-06-16 08:42:30|795.09|785.99|794.95|785.85|795.1|786|794.7|785.6|5
1655368960000|2022-06-16 08:42:40|795.05|785.95|795.05|785.95|795.05|785.95|795.05|785.95|1
1655368980000|2022-06-16 08:43:00|794.95|785.85|795.62|786.52|795.62|786.52|794.9|785.8|10
1655368990000|2022-06-16 08:43:10|795.61|786.51|794.87|785.77|795.61|786.51|794.87|785.77|15
1655369000000|2022-06-16 08:43:20|794.86|785.76|794.14|785.04|794.92|785.82|794.12|785.02|12
1655369010000|2022-06-16 08:43:30|794.16|785.06|794.14|785.04|794.18|785.08|794.13|785.03|7
1655369020000|2022-06-16 08:43:40|794.13|785.03|794.44|785.34|794.86|785.76|794.04|784.94|16
1655369030000|2022-06-16 08:43:50|794.45|785.35|794.8|785.7|794.8|785.7|794.45|785.35|7
1655369040000|2022-06-16 08:44:00|794.9|785.8|794.9|785.8|794.9|785.8|794.9|785.8|1
1655369060000|2022-06-16 08:44:20|794.49|785.39|793.28|784.18|794.49|785.39|793.18|784.08|20
1655369070000|2022-06-16 08:44:30|793.29|784.19|793.6|784.5|793.9|784.8|793.29|784.19|18
1655369080000|2022-06-16 08:44:40|793.95|784.85|793.85|784.75|793.95|784.85|793.85|784.75|2
1655369090000|2022-06-16 08:44:50|793.95|784.85|793.8|784.7|793.95|784.85|793.67|784.57|14
1655369100000|2022-06-16 08:45:00|793.81|784.71|793.74|784.64|793.82|784.72|792.95|783.85|24
1655369110000|2022-06-16 08:45:10|793.62|784.52|793.8|784.7|793.85|784.75|793.62|784.52|3
1655369120000|2022-06-16 08:45:20|793.47|784.37|793.05|783.95|793.9|784.8|793.05|783.95|5
1655369150000|2022-06-16 08:45:50|792.9|783.8|793.56|784.46|793.56|784.46|792.8|783.7|9
1655369160000|2022-06-16 08:46:00|793.57|784.47|793.11|784.01|793.68|784.58|793.05|783.95|15
1655369170000|2022-06-16 08:46:10|793.12|784.02|793.06|783.96|793.15|784.05|793.06|783.96|9
1655369180000|2022-06-16 08:46:20|793.12|784.02|792.88|783.78|793.12|784.02|792.88|783.78|14
1655369190000|2022-06-16 08:46:30|792.89|783.79|793.05|783.95|793.05|783.95|792.6|783.5|5
1655369200000|2022-06-16 08:46:40|793.15|784.05|793.05|783.95|793.15|784.05|793|783.9|4
1655369210000|2022-06-16 08:46:50|793.45|784.35|793.05|783.95|793.46|784.36|793.05|783.95|4
1655369220000|2022-06-16 08:47:00|792.75|783.65|792.7|783.6|792.8|783.7|792.7|783.6|3
1655369250000|2022-06-16 08:47:30|793|783.9|792.85|783.75|793.05|783.95|792.8|783.7|4
1655369260000|2022-06-16 08:47:40|792.75|783.65|792.75|783.65|792.75|783.65|792.75|783.65|1
1655369280000|2022-06-16 08:48:00|792.85|783.75|792.15|783.05|792.85|783.75|792.12|783.02|13
1655369290000|2022-06-16 08:48:10|792.16|783.06|792.66|783.56|792.66|783.56|791.85|782.75|11
1655369300000|2022-06-16 08:48:20|792.67|783.57|792.05|782.95|792.71|783.61|792.05|782.95|8
1655369310000|2022-06-16 08:48:30|792.41|783.31|792.82|783.72|792.82|783.72|792.41|783.31|13
1655369320000|2022-06-16 08:48:40|792.83|783.73|793.07|783.97|793.09|783.99|792.83|783.73|12
1655369330000|2022-06-16 08:48:50|792.6|783.5|792.65|783.55|792.65|783.55|792.6|783.5|2
1655369340000|2022-06-16 08:49:00|792.95|783.85|793.05|783.95|793.05|783.95|792.85|783.75|3
1655369350000|2022-06-16 08:49:10|793.08|783.98|793.05|783.95|793.09|783.99|793.05|783.95|5
1655369360000|2022-06-16 08:49:20|793.46|784.36|793.71|784.61|793.71|784.61|793.46|784.36|12
1655369370000|2022-06-16 08:49:30|793.72|784.62|793.87|784.77|793.87|784.77|793.36|784.26|14
1655369380000|2022-06-16 08:49:40|793.86|784.76|794.76|785.66|794.76|785.66|793.86|784.76|9
1655369390000|2022-06-16 08:49:50|794.77|785.67|794.43|785.33|794.82|785.72|794.13|785.03|23
1655369400000|2022-06-16 08:50:00|794.45|785.35|794.91|785.81|794.97|785.87|794.45|785.35|11
1655369410000|2022-06-16 08:50:10|794.84|785.74|793.06|783.96|794.85|785.75|793.06|783.96|22
1655369420000|2022-06-16 08:50:20|793.07|783.97|792.15|783.05|793.07|783.97|792.13|783.03|15
1655369430000|2022-06-16 08:50:30|792.16|783.06|792.12|783.02|792.16|783.06|792.02|782.92|9
1655369440000|2022-06-16 08:50:40|792.14|783.04|790.27|781.17|792.14|783.04|790.18|781.08|22
1655369450000|2022-06-16 08:50:50|790.15|781.05|791.09|781.99|791.09|781.99|790.15|781.05|22
1655369460000|2022-06-16 08:51:00|791.1|782|791.05|781.95|792.05|782.95|791.05|781.95|18
1655369470000|2022-06-16 08:51:10|791.1|782|790.7|781.6|791.1|782|790.65|781.55|12
1655369480000|2022-06-16 08:51:20|790.95|781.85|790.65|781.55|790.95|781.85|790.65|781.55|4
1655369490000|2022-06-16 08:51:30|791.05|781.95|791.08|781.98|791.13|782.03|790.9|781.8|13
1655369500000|2022-06-16 08:51:40|791.09|781.99|791.05|781.95|791.09|781.99|790.72|781.62|8
1655369510000|2022-06-16 08:51:50|791.12|782.02|791.49|782.39|791.72|782.62|791.12|782.02|22
1655369520000|2022-06-16 08:52:00|791.95|782.85|792.05|782.95|792.05|782.95|791.95|782.85|2
1655369530000|2022-06-16 08:52:10|791.94|782.84|792.66|783.56|792.66|783.56|791.94|782.84|13
1655369540000|2022-06-16 08:52:20|792.67|783.57|791.91|782.81|792.82|783.72|791.91|782.81|15
1655369550000|2022-06-16 08:52:30|791.92|782.82|792.08|782.98|792.14|783.04|791.92|782.82|7
1655369560000|2022-06-16 08:52:40|791.8|782.7|791.8|782.7|792.07|782.97|791.77|782.67|8
1655369570000|2022-06-16 08:52:50|792.05|782.95|792.16|783.06|792.82|783.72|792.05|782.95|20
1655369580000|2022-06-16 08:53:00|792.14|783.04|792.08|782.98|792.16|783.06|791.91|782.81|9
1655369590000|2022-06-16 08:53:10|792.09|782.99|792.11|783.01|792.11|783.01|791.8|782.7|15
1655369600000|2022-06-16 08:53:20|792.08|782.98|792.05|782.95|792.1|783|792.05|782.95|4
1655369610000|2022-06-16 08:53:30|791.76|782.66|792.05|782.95|792.05|782.95|791.76|782.66|2
1655369620000|2022-06-16 08:53:40|791.8|782.7|792.76|783.66|792.76|783.66|791.8|782.7|8
1655369630000|2022-06-16 08:53:50|792.77|783.67|792.05|782.95|792.78|783.68|791.85|782.75|8
1655369640000|2022-06-16 08:54:00|792.17|783.07|792.09|782.99|792.8|783.7|792.08|782.98|23
1655369650000|2022-06-16 08:54:10|792.11|783.01|792.66|783.56|792.73|783.63|792.1|783|22
1655369660000|2022-06-16 08:54:20|792.65|783.55|792.72|783.62|792.96|783.86|792.65|783.55|13
1655369670000|2022-06-16 08:54:30|792.71|783.61|793.16|784.06|793.46|784.36|792.7|783.6|17
1655369680000|2022-06-16 08:54:40|793.15|784.05|793.05|783.95|793.26|784.16|793.05|783.95|17
1655369690000|2022-06-16 08:54:50|793.03|783.93|793.42|784.32|793.42|784.32|793.03|783.93|7
1655369700000|2022-06-16 08:55:00|793.39|784.29|793.53|784.43|793.83|784.73|793.02|783.92|12
1655369710000|2022-06-16 08:55:10|793.51|784.41|793.16|784.06|793.6|784.5|793.16|784.06|13
1655369720000|2022-06-16 08:55:20|793.15|784.05|792.21|783.11|793.15|784.05|792.19|783.09|18
1655369730000|2022-06-16 08:55:30|792.2|783.1|792.16|783.06|792.58|783.48|792.05|782.95|18
1655369740000|2022-06-16 08:55:40|792.66|783.56|792.64|783.54|792.79|783.69|792.31|783.21|20
1655369750000|2022-06-16 08:55:50|792.52|783.42|792.88|783.78|793.01|783.91|792.41|783.31|17
1655369760000|2022-06-16 08:56:00|792.85|783.75|793.05|783.95|793.05|783.95|792.55|783.45|8
1655369770000|2022-06-16 08:56:10|792.85|783.75|793.66|784.56|793.66|784.56|792.85|783.75|16
1655369780000|2022-06-16 08:56:20|793.67|784.57|794.05|784.95|794.05|784.95|793.65|784.55|13
1655369790000|2022-06-16 08:56:30|793.8|784.7|793.8|784.7|793.8|784.7|793.74|784.64|3
1655369800000|2022-06-16 08:56:40|793.7|784.6|793.85|784.75|794.29|785.19|793.7|784.6|11
1655369810000|2022-06-16 08:56:50|794.05|784.95|794.05|784.95|794.05|784.95|793.96|784.86|4
1655369820000|2022-06-16 08:57:00|793.85|784.75|794.92|785.82|794.92|785.82|793.85|784.75|15
1655369830000|2022-06-16 08:57:10|794.82|785.72|794.9|785.8|795.05|785.95|794.2|785.1|20
1655369840000|2022-06-16 08:57:20|794.75|785.65|794.86|785.76|795.15|786.05|794.75|785.65|9
1655369850000|2022-06-16 08:57:30|794.87|785.77|795.05|785.95|795.07|785.97|794.75|785.65|9
1655369860000|2022-06-16 08:57:40|795.31|786.21|795.09|785.99|795.31|786.21|795.08|785.98|5
1655369870000|2022-06-16 08:57:50|795.1|786|795.13|786.03|795.23|786.13|795.09|785.99|14
1655369880000|2022-06-16 08:58:00|795.1|786|795.08|785.98|795.26|786.16|795.06|785.96|10
1655369890000|2022-06-16 08:58:10|795.07|785.97|794.9|785.8|795.12|786.02|794.75|785.65|5
1655369900000|2022-06-16 08:58:20|794.93|785.83|794.94|785.84|794.94|785.84|794.93|785.83|2
1655369910000|2022-06-16 08:58:30|794.9|785.8|795.05|785.95|795.1|786|794.9|785.8|9
1655369930000|2022-06-16 08:58:50|794.9|785.8|795.81|786.71|795.87|786.77|794.9|785.8|19
1655369940000|2022-06-16 08:59:00|795.82|786.72|795.17|786.07|795.82|786.72|795.08|785.98|16
1655369950000|2022-06-16 08:59:10|795.15|786.05|795.08|785.98|795.32|786.22|795.06|785.96|14
1655369960000|2022-06-16 08:59:20|795|785.9|794.6|785.5|795|785.9|794.55|785.45|5
1655369970000|2022-06-16 08:59:30|794.95|785.85|794.85|785.75|794.95|785.85|794.85|785.75|2
1655369990000|2022-06-16 08:59:50|794.95|785.85|794.85|785.75|794.95|785.85|794.85|785.75|2
1655370000000|2022-06-16 09:00:00|794.95|785.85|793.62|784.52|794.98|785.88|793.17|784.07|23
1655370010000|2022-06-16 09:00:10|793.87|784.77|793.85|784.75|793.88|784.78|793.73|784.63|5
1655370020000|2022-06-16 09:00:20|793.87|784.77|792.94|783.84|793.87|784.77|792.85|783.75|13
1655370030000|2022-06-16 09:00:30|792.89|783.79|792.77|783.67|793.07|783.97|792.77|783.67|17
1655370040000|2022-06-16 09:00:40|792.72|783.62|792.85|783.75|792.92|783.82|792.72|783.62|8
1655370050000|2022-06-16 09:00:50|792.73|783.63|792.19|783.09|792.85|783.75|792.05|782.95|8
1655370060000|2022-06-16 09:01:00|792.27|783.17|793.07|783.97|793.07|783.97|792.1|783|18
1655370070000|2022-06-16 09:01:10|793.08|783.98|793.09|783.99|793.16|784.06|792.89|783.79|11
1655370080000|2022-06-16 09:01:20|793.05|783.95|792.19|783.09|793.26|784.16|792.17|783.07|10
1655370090000|2022-06-16 09:01:30|792.17|783.07|792.02|782.92|792.21|783.11|791.97|782.87|8
1655370100000|2022-06-16 09:01:40|792.03|782.93|792.06|782.96|792.42|783.32|792|782.9|17
1655370110000|2022-06-16 09:01:50|791.93|782.83|791.48|782.38|792.08|782.98|791.17|782.07|18
1655370120000|2022-06-16 09:02:00|791.49|782.39|790.9|781.8|791.65|782.55|790.87|781.77|16
1655370130000|2022-06-16 09:02:10|790.91|781.81|791|781.9|791.98|782.88|790.91|781.81|19
1655370140000|2022-06-16 09:02:20|790.9|781.8|790.9|781.8|790.9|781.8|790.9|781.8|1
1655370150000|2022-06-16 09:02:30|790.75|781.65|790.67|781.57|790.75|781.65|790.05|780.95|12
1655370160000|2022-06-16 09:02:40|790.68|781.58|789.64|780.54|790.68|781.58|789.64|780.54|11
1655370170000|2022-06-16 09:02:50|789.66|780.56|789.05|779.95|789.68|780.58|788.85|779.75|10
1655370180000|2022-06-16 09:03:00|789.01|779.91|788.08|778.98|789.01|779.91|788.05|778.95|8
1655370190000|2022-06-16 09:03:10|788.04|778.94|787.12|778.02|788.1|779|787.12|778.02|9
1655370200000|2022-06-16 09:03:20|787.14|778.04|788.45|779.35|788.45|779.35|787.14|778.04|14
1655370210000|2022-06-16 09:03:30|788.8|779.7|788|778.9|788.8|779.7|788|778.9|13
1655370220000|2022-06-16 09:03:40|787.75|778.65|788.05|778.95|788.05|778.95|787.7|778.6|6
1655370230000|2022-06-16 09:03:50|787.93|778.83|788.15|779.05|788.63|779.53|787.93|778.83|18
1655370240000|2022-06-16 09:04:00|788.32|779.22|788.05|778.95|788.32|779.22|787.9|778.8|8
1655370250000|2022-06-16 09:04:10|788.15|779.05|788.84|779.74|788.84|779.74|788.15|779.05|17
1655370260000|2022-06-16 09:04:20|788.85|779.75|788.06|778.96|788.86|779.76|788.05|778.95|16
1655370270000|2022-06-16 09:04:30|787.66|778.56|787.06|777.96|787.66|778.56|786.77|777.67|20
1655370280000|2022-06-16 09:04:40|787.07|777.97|786.11|777.01|787.07|777.97|786.11|777.01|13
1655370290000|2022-06-16 09:04:50|786.39|777.29|787.06|777.96|787.07|777.97|786.39|777.29|15
1655370300000|2022-06-16 09:05:00|787.07|777.97|786.22|777.12|787.07|777.97|786.22|777.12|9
1655370310000|2022-06-16 09:05:10|785.85|776.75|785.05|775.95|786.27|777.17|785.05|775.95|17
1655370320000|2022-06-16 09:05:20|785.12|776.02|784.05|774.95|785.13|776.03|783.05|773.95|16
1655370330000|2022-06-16 09:05:30|783.99|774.89|784.22|775.12|784.34|775.24|783.99|774.89|18
1655370340000|2022-06-16 09:05:40|784.11|775.01|784.09|774.99|784.12|775.02|783.38|774.28|10
1655370350000|2022-06-16 09:05:50|784.22|775.12|782.05|772.95|784.22|775.12|782.05|772.95|15
1655370360000|2022-06-16 09:06:00|781.55|772.45|780.55|771.45|782.01|772.91|780.55|771.45|12
1655370370000|2022-06-16 09:06:10|780.5|771.4|781.84|772.74|781.93|772.83|780.5|771.4|29
1655370380000|2022-06-16 09:06:20|781.05|771.95|780.05|770.95|781.5|772.4|779.8|770.7|18
1655370390000|2022-06-16 09:06:30|779.8|770.7|779.58|770.48|780.05|770.95|779.05|769.95|14
1655370400000|2022-06-16 09:06:40|779.64|770.54|779.05|769.95|779.77|770.67|779.05|769.95|17
1655370410000|2022-06-16 09:06:50|779.03|769.93|779.49|770.39|779.9|770.8|779.03|769.93|19
1655370420000|2022-06-16 09:07:00|779.81|770.71|779.05|769.95|779.81|770.71|778.9|769.8|8
1655370430000|2022-06-16 09:07:10|778.5|769.4|778.7|769.6|779.08|769.98|778.5|769.4|9
1655370440000|2022-06-16 09:07:20|778.85|769.75|778.05|768.95|778.85|769.75|778.05|768.95|3
1655370450000|2022-06-16 09:07:30|778.1|769|777.05|767.95|778.1|769|777.05|767.95|15
1655370460000|2022-06-16 09:07:40|777.11|768.01|777.22|768.12|777.76|768.66|777.09|767.99|26
1655370470000|2022-06-16 09:07:50|777.52|768.42|776.87|767.77|777.55|768.45|776.87|767.77|23
1655370480000|2022-06-16 09:08:00|776.8|767.7|776.4|767.3|777.05|767.95|776.05|766.95|9
1655370490000|2022-06-16 09:08:10|776.42|767.32|775.05|765.95|776.76|767.66|775.05|765.95|19
1655370500000|2022-06-16 09:08:20|775.55|766.45|777.01|767.91|777.01|767.91|775.55|766.45|19
1655370510000|2022-06-16 09:08:30|777.02|767.92|777.02|767.92|777.93|768.83|777.02|767.92|30
1655370520000|2022-06-16 09:08:40|777.03|767.93|776.1|767|777.1|768|776.1|767|17
1655370530000|2022-06-16 09:08:50|776.09|766.99|775.8|766.7|776.11|767.01|775.8|766.7|7
1655370540000|2022-06-16 09:09:00|776.02|766.92|776.24|767.14|777.05|767.95|776.01|766.91|23
1655370550000|2022-06-16 09:09:10|776.3|767.2|777.31|768.21|777.5|768.4|776.3|767.2|13
1655370560000|2022-06-16 09:09:20|777.32|768.22|778.1|769|778.1|769|777.05|767.95|22
1655370570000|2022-06-16 09:09:30|778.11|769.01|778.05|768.95|778.11|769.01|777.7|768.6|15
1655370580000|2022-06-16 09:09:40|777.91|768.81|778.05|768.95|778.08|768.98|777.86|768.76|6
1655370590000|2022-06-16 09:09:50|777.97|768.87|778.11|769.01|778.11|769.01|777.9|768.8|8
1655370600000|2022-06-16 09:10:00|778.1|769|777.7|768.6|778.1|769|777.68|768.58|12
1655370610000|2022-06-16 09:10:10|777.75|768.65|778.54|769.44|778.63|769.53|777.75|768.65|16
1655370620000|2022-06-16 09:10:20|778.55|769.45|778.12|769.02|778.68|769.58|778.05|768.95|15
1655370630000|2022-06-16 09:10:30|778.07|768.97|778.09|768.99|778.15|769.05|778.05|768.95|7
1655370640000|2022-06-16 09:10:40|778.1|769|776.92|767.82|778.1|769|776.92|767.82|17
1655370650000|2022-06-16 09:10:50|776.94|767.84|777.05|767.95|777.07|767.97|776.22|767.12|13
1655370660000|2022-06-16 09:11:00|776.86|767.76|777.05|767.95|777.13|768.03|776.75|767.65|12
1655370670000|2022-06-16 09:11:10|776.9|767.8|776.05|766.95|777.07|767.97|776.05|766.95|16
1655370680000|2022-06-16 09:11:20|776.1|767|775.6|766.5|776.17|767.07|775.14|766.04|25
1655370690000|2022-06-16 09:11:30|775.65|766.55|777.05|767.95|777.05|767.95|775.6|766.5|25
1655370700000|2022-06-16 09:11:40|776.75|767.65|776.15|767.05|776.75|767.65|776.15|767.05|11
1655370710000|2022-06-16 09:11:50|775.87|766.77|776.09|766.99|776.4|767.3|775.25|766.15|24
1655370720000|2022-06-16 09:12:00|775.7|766.6|776.05|766.95|776.05|766.95|775.65|766.55|4
1655370730000|2022-06-16 09:12:10|776.02|766.92|775.14|766.04|776.02|766.92|775.05|765.95|12
1655370740000|2022-06-16 09:12:20|775.15|766.05|775.15|766.05|775.21|766.11|775.11|766.01|11
1655370750000|2022-06-16 09:12:30|775.13|766.03|775.13|766.03|775.22|766.12|775.1|766|4
1655370760000|2022-06-16 09:12:40|775.12|766.02|775.87|766.77|775.87|766.77|774.96|765.86|14
1655370770000|2022-06-16 09:12:50|775.88|766.78|776.05|766.95|776.05|766.95|775.65|766.55|4
1655370780000|2022-06-16 09:13:00|775.8|766.7|775.2|766.1|776.05|766.95|775.19|766.09|14
1655370790000|2022-06-16 09:13:10|775.21|766.11|776.05|766.95|776.05|766.95|775.21|766.11|11
1655370800000|2022-06-16 09:13:20|776|766.9|776.05|766.95|776.05|766.95|775.19|766.09|16
1655370810000|2022-06-16 09:13:30|775.7|766.6|775.75|766.65|776.05|766.95|775.7|766.6|5
1655370820000|2022-06-16 09:13:40|775.84|766.74|776|766.9|776|766.9|775.8|766.7|4
1655370830000|2022-06-16 09:13:50|775.8|766.7|775.94|766.84|776.15|767.05|775.8|766.7|8
1655370840000|2022-06-16 09:14:00|775.95|766.85|776.53|767.43|776.63|767.53|775.7|766.6|14
1655370850000|2022-06-16 09:14:10|776.66|767.56|776.69|767.59|776.84|767.74|776.2|767.1|18
1655370860000|2022-06-16 09:14:20|776.7|767.6|776.84|767.74|777.2|768.1|776.65|767.55|14
1655370870000|2022-06-16 09:14:30|776.78|767.68|776.69|767.59|776.84|767.74|776.5|767.4|10
1655370880000|2022-06-16 09:14:40|776.67|767.57|776.97|767.87|776.98|767.88|776.5|767.4|17
1655370890000|2022-06-16 09:14:50|776.95|767.85|777.11|768.01|777.5|768.4|776.95|767.85|17
1655370900000|2022-06-16 09:15:00|777.1|768|777.92|768.82|777.92|768.82|776.7|767.6|14
1655370910000|2022-06-16 09:15:10|777.71|768.61|776.18|767.08|777.71|768.61|776.18|767.08|16
1655370920000|2022-06-16 09:15:20|776.14|767.04|776.09|766.99|776.21|767.11|775.89|766.79|10
1655370930000|2022-06-16 09:15:30|776.08|766.98|775.16|766.06|776.09|766.99|775.12|766.02|16
1655370940000|2022-06-16 09:15:40|775.17|766.07|775.08|765.98|775.24|766.14|775.08|765.98|5
1655370950000|2022-06-16 09:15:50|775.09|765.99|774.15|765.05|775.09|765.99|774.12|765.02|11
1655370960000|2022-06-16 09:16:00|774|764.9|774.8|765.7|774.8|765.7|773.9|764.8|13
1655370970000|2022-06-16 09:16:10|774.76|765.66|774.05|764.95|774.76|765.66|774.05|764.95|10
1655370980000|2022-06-16 09:16:20|774.3|765.2|773.4|764.3|774.3|765.2|773.24|764.14|8
1655370990000|2022-06-16 09:16:30|773.45|764.35|773.5|764.4|774.05|764.95|773.22|764.12|18
1655371000000|2022-06-16 09:16:40|773.55|764.45|773.7|764.6|773.85|764.75|773.05|763.95|12
1655371010000|2022-06-16 09:16:50|773.6|764.5|773.75|764.65|773.75|764.65|772.8|763.7|10
1655371020000|2022-06-16 09:17:00|774.05|764.95|774.52|765.42|774.52|765.42|773.4|764.3|22
1655371030000|2022-06-16 09:17:10|774.51|765.41|773.65|764.55|774.56|765.46|773.65|764.55|14
1655371040000|2022-06-16 09:17:20|774.05|764.95|773.96|764.86|774.08|764.98|773.9|764.8|11
1655371050000|2022-06-16 09:17:30|773.83|764.73|774.05|764.95|774.05|764.95|773.8|764.7|4
1655371060000|2022-06-16 09:17:40|774.15|765.05|774.17|765.07|774.82|765.72|774.05|764.95|23
1655371070000|2022-06-16 09:17:50|774.15|765.05|774.3|765.2|774.77|765.67|773.99|764.89|21
1655371080000|2022-06-16 09:18:00|774.65|765.55|774.2|765.1|774.65|765.55|774.11|765.01|14
1655371090000|2022-06-16 09:18:10|774.31|765.21|774.54|765.44|775.12|766.02|774.14|765.04|25
1655371100000|2022-06-16 09:18:20|774.55|765.45|774.13|765.03|774.9|765.8|774.13|765.03|17
1655371110000|2022-06-16 09:18:30|774.16|765.06|774.09|764.99|774.66|765.56|773.99|764.89|15
1655371120000|2022-06-16 09:18:40|774.05|764.95|774.05|764.95|774.21|765.11|774|764.9|5
1655371140000|2022-06-16 09:19:00|774|764.9|774.15|765.05|774.45|765.35|774|764.9|11
1655371150000|2022-06-16 09:19:10|774.21|765.11|773.9|764.8|774.21|765.11|773.9|764.8|8
1655371160000|2022-06-16 09:19:20|774.05|764.95|774.06|764.96|774.17|765.07|774|764.9|14
1655371170000|2022-06-16 09:19:30|773.82|764.72|772.92|763.82|773.85|764.75|772.9|763.8|15
1655371180000|2022-06-16 09:19:40|772.97|763.87|772.05|762.95|772.99|763.89|772.05|762.95|13
1655371190000|2022-06-16 09:19:50|772.4|763.3|772.83|763.73|772.95|763.85|772.4|763.3|8
1655371200000|2022-06-16 09:20:00|772.96|763.86|772.93|763.83|773.12|764.02|772.8|763.7|7
1655371210000|2022-06-16 09:20:10|772.92|763.82|772.9|763.8|772.92|763.82|772.7|763.6|6
1655371220000|2022-06-16 09:20:20|772.7|763.6|773.11|764.01|773.86|764.76|772.7|763.6|28
1655371230000|2022-06-16 09:20:30|773.12|764.02|772.81|763.71|773.12|764.02|772.47|763.37|14
1655371240000|2022-06-16 09:20:40|772.62|763.52|772.78|763.68|772.87|763.77|772.4|763.3|20
1655371250000|2022-06-16 09:20:50|772.79|763.69|772.11|763.01|772.81|763.71|772.1|763|17
1655371260000|2022-06-16 09:21:00|772.1|763|772.05|762.95|772.1|763|771.83|762.73|9
1655371270000|2022-06-16 09:21:10|772.08|762.98|772.16|763.06|772.24|763.14|772.05|762.95|21
1655371280000|2022-06-16 09:21:20|772.1|763|772.04|762.94|772.21|763.11|771.95|762.85|18
1655371290000|2022-06-16 09:21:30|772.14|763.04|772.02|762.92|772.3|763.2|771.99|762.89|15
1655371300000|2022-06-16 09:21:40|772|762.9|772.07|762.97|772.2|763.1|771.5|762.4|12
1655371310000|2022-06-16 09:21:50|771.72|762.62|771.15|762.05|771.75|762.65|771.15|762.05|10
1655371320000|2022-06-16 09:22:00|771.14|762.04|770.05|760.95|771.14|762.04|770|760.9|18
1655371330000|2022-06-16 09:22:10|770.03|760.93|769.8|760.7|770.05|760.95|769.55|760.45|11
1655371340000|2022-06-16 09:22:20|769.7|760.6|770.05|760.95|770.05|760.95|768.95|759.85|19
1655371350000|2022-06-16 09:22:30|770.32|761.22|770.83|761.73|770.9|761.8|770.32|761.22|17
1655371360000|2022-06-16 09:22:40|770.84|761.74|770.57|761.47|770.85|761.75|770.1|761|19
1655371370000|2022-06-16 09:22:50|770.6|761.5|770.74|761.64|770.82|761.72|770.05|760.95|25
1655371380000|2022-06-16 09:23:00|770.75|761.65|770.53|761.43|770.82|761.72|770.31|761.21|21
1655371390000|2022-06-16 09:23:10|770.55|761.45|771.2|762.1|771.2|762.1|770.55|761.45|12
1655371400000|2022-06-16 09:23:20|771.21|762.11|771.11|762.01|771.5|762.4|771.11|762.01|15
1655371410000|2022-06-16 09:23:30|771.12|762.02|771.2|762.1|771.71|762.61|771.05|761.95|17
1655371420000|2022-06-16 09:23:40|771.15|762.05|771.11|762.01|771.82|762.72|771.05|761.95|21
1655371430000|2022-06-16 09:23:50|771.15|762.05|771.08|761.98|771.28|762.18|770.99|761.89|13
1655371440000|2022-06-16 09:24:00|770.87|761.77|771.08|761.98|771.1|762|770.87|761.77|15
1655371450000|2022-06-16 09:24:10|771.11|762.01|771.12|762.02|771.25|762.15|771.05|761.95|18
1655371460000|2022-06-16 09:24:20|771.31|762.21|771.11|762.01|771.6|762.5|771|761.9|20
1655371470000|2022-06-16 09:24:30|771.13|762.03|770.82|761.72|771.16|762.06|770.8|761.7|14
1655371480000|2022-06-16 09:24:40|770.84|761.74|770.75|761.65|770.84|761.74|770.65|761.55|5
1655371490000|2022-06-16 09:24:50|770.77|761.67|770.21|761.11|770.77|761.67|770.21|761.11|5
1655371500000|2022-06-16 09:25:00|770.23|761.13|770.08|760.98|770.24|761.14|770.05|760.95|10
1655371510000|2022-06-16 09:25:10|769.97|760.87|769.09|759.99|769.97|760.87|769.05|759.95|13
1655371520000|2022-06-16 09:25:20|769.2|760.1|767.83|758.73|769.2|760.1|767.83|758.73|12
1655371530000|2022-06-16 09:25:30|767.82|758.72|768.87|759.77|768.87|759.77|767.7|758.6|18
1655371540000|2022-06-16 09:25:40|768.97|759.87|769.62|760.52|769.95|760.85|768.27|759.17|25
1655371550000|2022-06-16 09:25:50|769.63|760.53|768.14|759.04|770.02|760.92|768.13|759.03|18
1655371560000|2022-06-16 09:26:00|768.19|759.09|769.05|759.95|769.12|760.02|768.19|759.09|23
1655371570000|2022-06-16 09:26:10|769.01|759.91|770.05|760.95|770.7|761.6|769.01|759.91|18
1655371580000|2022-06-16 09:26:20|770.08|760.98|771.05|761.95|771.05|761.95|770.08|760.98|19
1655371590000|2022-06-16 09:26:30|770.95|761.85|771.81|762.71|771.85|762.75|770.95|761.85|14
1655371600000|2022-06-16 09:26:40|771.78|762.68|771.82|762.72|771.85|762.75|771.14|762.04|20
1655371610000|2022-06-16 09:26:50|771.83|762.73|771.11|762.01|771.83|762.73|771.02|761.92|20
1655371620000|2022-06-16 09:27:00|771|761.9|769.4|760.3|771.22|762.12|769.4|760.3|18
1655371630000|2022-06-16 09:27:10|769.41|760.31|769.88|760.78|769.88|760.78|769.41|760.31|7
1655371640000|2022-06-16 09:27:20|769.9|760.8|769.96|760.86|770.06|760.96|769.55|760.45|11
1655371650000|2022-06-16 09:27:30|769.94|760.84|770.95|761.85|770.95|761.85|769.94|760.84|18
1655371660000|2022-06-16 09:27:40|770.83|761.73|770.94|761.84|771.08|761.98|770.83|761.73|12
1655371670000|2022-06-16 09:27:50|770.97|761.87|770.83|761.73|770.97|761.87|770.79|761.69|19
1655371680000|2022-06-16 09:28:00|770.82|761.72|770.68|761.58|770.83|761.73|770.18|761.08|26
1655371690000|2022-06-16 09:28:10|770.7|761.6|770.93|761.83|771.21|762.11|770.7|761.6|15
1655371700000|2022-06-16 09:28:20|770.9|761.8|771.15|762.05|771.26|762.16|770.79|761.69|15
1655371710000|2022-06-16 09:28:30|771.13|762.03|770.91|761.81|771.21|762.11|770.91|761.81|19
1655371720000|2022-06-16 09:28:40|770.92|761.82|770.46|761.36|770.92|761.82|770.21|761.11|18
1655371730000|2022-06-16 09:28:50|770.81|761.71|770.75|761.65|771.05|761.95|770.55|761.45|17
1655371740000|2022-06-16 09:29:00|771.05|761.95|771.08|761.98|771.78|762.68|771.05|761.95|13
1655371750000|2022-06-16 09:29:10|771.09|761.99|770.22|761.12|771.13|762.03|770.22|761.12|19
1655371760000|2022-06-16 09:29:20|770.24|761.14|770.17|761.07|771.02|761.92|770.17|761.07|21
1655371770000|2022-06-16 09:29:30|770.16|761.06|770.65|761.55|770.85|761.75|770.16|761.06|15
1655371790000|2022-06-16 09:29:50|770.66|761.56|770.25|761.15|770.66|761.56|770.25|761.15|3
1655371800000|2022-06-16 09:30:00|770.22|761.12|770.55|761.45|770.55|761.45|770.17|761.07|19
1655371810000|2022-06-16 09:30:10|770.4|761.3|770.18|761.08|770.55|761.45|770.05|760.95|10
1655371820000|2022-06-16 09:30:20|770.16|761.06|770.15|761.05|770.26|761.16|770.1|761|5
1655371830000|2022-06-16 09:30:30|770.17|761.07|770.1|761|770.35|761.25|770.04|760.94|18
1655371840000|2022-06-16 09:30:40|770.07|760.97|768.95|759.85|770.09|760.99|768.95|759.85|13
1655371850000|2022-06-16 09:30:50|769.01|759.91|768.17|759.07|769.06|759.96|768.17|759.07|13
1655371860000|2022-06-16 09:31:00|768.33|759.23|768.99|759.89|768.99|759.89|768.16|759.06|16
1655371870000|2022-06-16 09:31:10|769.05|759.95|768.85|759.75|769.05|759.95|768.69|759.59|6
1655371880000|2022-06-16 09:31:20|768.9|759.8|768.17|759.07|768.9|759.8|768.11|759.01|13
1655371890000|2022-06-16 09:31:30|768.3|759.2|767.23|758.13|768.35|759.25|767.23|758.13|15
1655371900000|2022-06-16 09:31:40|767.35|758.25|766.85|757.75|767.38|758.28|766.02|756.92|16
1655371910000|2022-06-16 09:31:50|766.71|757.61|767.04|757.94|767.05|757.95|766.45|757.35|13
1655371920000|2022-06-16 09:32:00|767.05|757.95|767.6|758.5|767.6|758.5|767.02|757.92|8
1655371930000|2022-06-16 09:32:10|767.85|758.75|767.8|758.7|768.05|758.95|767.8|758.7|4
1655371940000|2022-06-16 09:32:20|767.9|758.8|767.05|757.95|767.9|758.8|767.05|757.95|7
1655371950000|2022-06-16 09:32:30|766.95|757.85|766.95|757.85|766.95|757.85|766.95|757.85|1
1655371960000|2022-06-16 09:32:40|766.9|757.8|762.45|753.35|766.9|757.8|762.45|753.35|14
1655371970000|2022-06-16 09:32:50|762.41|753.31|762.8|753.7|762.87|753.77|760.02|750.92|23
1655371980000|2022-06-16 09:33:00|762.87|753.77|762.86|753.76|762.92|753.82|761.84|752.74|13
1655371990000|2022-06-16 09:33:10|762.9|753.8|762.86|753.76|762.9|753.8|762.1|753|15
1655372000000|2022-06-16 09:33:20|762.33|753.23|763.01|753.91|763.01|753.91|762.05|752.95|21
1655372010000|2022-06-16 09:33:30|762.56|753.46|763.05|753.95|763.05|753.95|762.56|753.46|8
1655372020000|2022-06-16 09:33:40|762.9|753.8|763.05|753.95|763.05|753.95|762.75|753.65|3
1655372030000|2022-06-16 09:33:50|762.75|753.65|762.05|752.95|763.05|753.95|762.05|752.95|4
1655372040000|2022-06-16 09:34:00|761.9|752.8|762.05|752.95|762.05|752.95|761.9|752.8|2
1655372050000|2022-06-16 09:34:10|761.9|752.8|762.05|752.95|762.05|752.95|761.6|752.5|6
1655372060000|2022-06-16 09:34:20|761.8|752.7|761.9|752.8|762.05|752.95|761.8|752.7|5
1655372070000|2022-06-16 09:34:30|762.05|752.95|762.05|752.95|762.05|752.95|762.05|752.95|1
1655372080000|2022-06-16 09:34:40|761.85|752.75|762.05|752.95|762.05|752.95|761.85|752.75|8
1655372090000|2022-06-16 09:34:50|761.9|752.8|762.05|752.95|762.1|753|761.9|752.8|4
1655372100000|2022-06-16 09:35:00|761.9|752.8|762.85|753.75|762.85|753.75|761.9|752.8|9
1655372110000|2022-06-16 09:35:10|763.05|753.95|763.05|753.95|763.05|753.95|762.6|753.5|3
1655372120000|2022-06-16 09:35:20|762.9|753.8|764.05|754.95|764.05|754.95|762.9|753.8|18
1655372130000|2022-06-16 09:35:30|764.06|754.96|764.05|754.95|764.2|755.1|763.8|754.7|5
1655372150000|2022-06-16 09:35:50|763.85|754.75|762.94|753.84|763.86|754.76|762.94|753.84|12
1655372160000|2022-06-16 09:36:00|762.95|753.85|762.1|753|762.95|753.85|762.05|752.95|7
1655372170000|2022-06-16 09:36:10|762.11|753.01|762.71|753.61|762.71|753.61|761.96|752.86|16
1655372180000|2022-06-16 09:36:20|762.7|753.6|763.74|754.64|763.74|754.64|762.69|753.59|14
1655372190000|2022-06-16 09:36:30|763.69|754.59|763.89|754.79|763.89|754.79|763.61|754.51|7
1655372200000|2022-06-16 09:36:40|763.88|754.78|764.9|755.8|764.9|755.8|763.88|754.78|21
1655372210000|2022-06-16 09:36:50|765.05|755.95|763.46|754.36|765.05|755.95|763.43|754.33|21
1655372220000|2022-06-16 09:37:00|763.47|754.37|763.79|754.69|763.79|754.69|763.46|754.36|20
1655372230000|2022-06-16 09:37:10|763.73|754.63|763.74|754.64|763.74|754.64|763.68|754.58|3
1655372240000|2022-06-16 09:37:20|763.71|754.61|763.72|754.62|763.74|754.64|763.71|754.61|7
1655372250000|2022-06-16 09:37:30|763.73|754.63|762.93|753.83|763.74|754.64|762.88|753.78|14
1655372260000|2022-06-16 09:37:40|762.94|753.84|762.89|753.79|762.94|753.84|762.72|753.62|13
1655372270000|2022-06-16 09:37:50|762.87|753.77|763.62|754.52|763.62|754.52|762.86|753.76|15
1655372280000|2022-06-16 09:38:00|763.71|754.61|761.14|752.04|763.71|754.61|761.06|751.96|24
1655372290000|2022-06-16 09:38:10|761.23|752.13|762.74|753.64|762.74|753.64|761.14|752.04|29
1655372300000|2022-06-16 09:38:20|762.75|753.65|762.88|753.78|762.9|753.8|762.75|753.65|13
1655372310000|2022-06-16 09:38:30|762.89|753.79|762.97|753.87|762.97|753.87|762.59|753.49|9
1655372320000|2022-06-16 09:38:40|762.96|753.86|762.14|753.04|762.97|753.87|762.14|753.04|14
1655372330000|2022-06-16 09:38:50|762.15|753.05|761.83|752.73|762.15|753.05|761.83|752.73|10
1655372340000|2022-06-16 09:39:00|761.84|752.74|761.86|752.76|762.05|752.95|761.59|752.49|7
1655372350000|2022-06-16 09:39:10|761.87|752.77|762.05|752.95|762.05|752.95|761.7|752.6|5
1655372360000|2022-06-16 09:39:20|761.8|752.7|762.05|752.95|762.05|752.95|761.7|752.6|3
1655372370000|2022-06-16 09:39:30|761.95|752.85|761.93|752.83|761.95|752.85|761.82|752.72|10
1655372380000|2022-06-16 09:39:40|761.94|752.84|761.93|752.83|761.94|752.84|761.9|752.8|14
1655372390000|2022-06-16 09:39:50|761.92|752.82|761.85|752.75|761.93|752.83|761.84|752.74|19
1655372400000|2022-06-16 09:40:00|761.84|752.74|762.05|752.95|762.08|752.98|761.66|752.56|18
1655372410000|2022-06-16 09:40:10|761.9|752.8|762.87|753.77|762.87|753.77|761.9|752.8|9
1655372420000|2022-06-16 09:40:20|762.65|753.55|762.85|753.75|762.86|753.76|762.65|753.55|7
1655372430000|2022-06-16 09:40:30|762.75|753.65|761.94|752.84|762.76|753.66|761.94|752.84|13
1655372440000|2022-06-16 09:40:40|761.95|752.85|762.05|752.95|762.13|753.03|761.95|752.85|13
1655372450000|2022-06-16 09:40:50|761.8|752.7|761.93|752.83|761.93|752.83|761.8|752.7|8
1655372460000|2022-06-16 09:41:00|761.94|752.84|762.15|753.05|762.75|753.65|761.75|752.65|20
1655372470000|2022-06-16 09:41:10|762.16|753.06|762.14|753.04|762.16|753.06|762.12|753.02|12
1655372480000|2022-06-16 09:41:20|761.89|752.79|762.05|752.95|762.05|752.95|761.8|752.7|3
1655372490000|2022-06-16 09:41:30|762.09|752.99|761.05|751.95|762.09|752.99|761.05|751.95|6
1655372500000|2022-06-16 09:41:40|760.8|751.7|760.6|751.5|760.8|751.7|760.6|751.5|2
1655372510000|2022-06-16 09:41:50|760.75|751.65|760.55|751.45|760.75|751.65|760.05|750.95|5
1655372520000|2022-06-16 09:42:00|760.2|751.1|761.05|751.95|761.81|752.71|760.2|751.1|18
1655372530000|2022-06-16 09:42:10|761.1|752|761.81|752.71|761.81|752.71|760.75|751.65|20
1655372540000|2022-06-16 09:42:20|761.85|752.75|761.78|752.68|761.85|752.75|761.77|752.67|6
1655372550000|2022-06-16 09:42:30|761.93|752.83|761.7|752.6|761.93|752.83|761.7|752.6|2
1655372560000|2022-06-16 09:42:40|761.55|752.45|760.65|751.55|761.55|752.45|760.65|751.55|18
1655372570000|2022-06-16 09:42:50|761.05|751.95|760.85|751.75|761.05|751.95|760.85|751.75|2
1655372580000|2022-06-16 09:43:00|760.7|751.6|762|752.9|762|752.9|760.7|751.6|26
1655372590000|2022-06-16 09:43:10|762.01|752.91|761.75|752.65|762.11|753.01|761.75|752.65|14
1655372600000|2022-06-16 09:43:20|761.78|752.68|761.76|752.66|762.05|752.95|761.73|752.63|11
1655372610000|2022-06-16 09:43:30|761.77|752.67|761.98|752.88|762.11|753.01|761.73|752.63|12
1655372620000|2022-06-16 09:43:40|761.99|752.89|761.13|752.03|761.99|752.89|761.13|752.03|18
1655372630000|2022-06-16 09:43:50|761.11|752.01|761.07|751.97|761.23|752.13|761.07|751.97|8
1655372640000|2022-06-16 09:44:00|761.06|751.96|760.85|751.75|761.08|751.98|760.65|751.55|12
1655372650000|2022-06-16 09:44:10|760.9|751.8|760.75|751.65|760.9|751.8|760.75|751.65|4
1655372660000|2022-06-16 09:44:20|760.9|751.8|760.75|751.65|760.9|751.8|760.75|751.65|2
1655372670000|2022-06-16 09:44:30|761.05|751.95|760.8|751.7|761.05|751.95|760.8|751.7|3
1655372680000|2022-06-16 09:44:40|760.81|751.71|760.75|751.65|760.9|751.8|760.75|751.65|5
1655372690000|2022-06-16 09:44:50|760.9|751.8|760.75|751.65|760.9|751.8|760.75|751.65|2
1655372700000|2022-06-16 09:45:00|760.82|751.72|761.05|751.95|761.05|751.95|760.75|751.65|7
1655372710000|2022-06-16 09:45:10|761|751.9|762.05|752.95|762.05|752.95|761|751.9|3
1655372720000|2022-06-16 09:45:20|761.8|752.7|761.7|752.6|761.8|752.7|761.7|752.6|2
1655372730000|2022-06-16 09:45:30|761.85|752.75|760.9|751.8|761.86|752.76|760.9|751.8|10
1655372740000|2022-06-16 09:45:40|761|751.9|761.05|751.95|761.05|751.95|760.75|751.65|5
1655372750000|2022-06-16 09:45:50|760.95|751.85|761.71|752.61|761.79|752.69|760.95|751.85|8
1655372760000|2022-06-16 09:46:00|761.7|752.6|762.42|753.32|762.42|753.32|761.62|752.52|14
1655372770000|2022-06-16 09:46:10|762.54|753.44|762.85|753.75|762.86|753.76|762.54|753.44|13
1655372780000|2022-06-16 09:46:20|762.5|753.4|762.7|753.6|762.7|753.6|762.5|753.4|4
1655372790000|2022-06-16 09:46:30|762.65|753.55|762.8|753.7|762.9|753.8|762.65|753.55|3
1655372800000|2022-06-16 09:46:40|762.75|753.65|762.8|753.7|762.8|753.7|762.75|753.65|2
1655372810000|2022-06-16 09:46:50|762.9|753.8|762.9|753.8|762.9|753.8|762.7|753.6|4
1655372820000|2022-06-16 09:47:00|762.79|753.69|762.09|752.99|762.9|753.8|762.05|752.95|15
1655372830000|2022-06-16 09:47:10|762.1|753|761.03|751.93|762.1|753|761.03|751.93|15
1655372840000|2022-06-16 09:47:20|761.08|751.98|760.8|751.7|761.1|752|760.8|751.7|7
1655372850000|2022-06-16 09:47:30|760.82|751.72|760.07|750.97|760.86|751.76|759.9|750.8|18
1655372860000|2022-06-16 09:47:40|760.09|750.99|760.08|750.98|760.09|750.99|759.93|750.83|9
1655372870000|2022-06-16 09:47:50|759.7|750.6|759.84|750.74|759.84|750.74|759.54|750.44|13
1655372880000|2022-06-16 09:48:00|759.85|750.75|759.85|750.75|760.05|750.95|759.6|750.5|5
1655372890000|2022-06-16 09:48:10|759.88|750.78|759.05|749.95|759.88|750.78|759.05|749.95|8
1655372900000|2022-06-16 09:48:20|759.1|750|759.05|749.95|759.1|750|759.05|749.95|2
1655372910000|2022-06-16 09:48:30|759|749.9|759.9|750.8|759.9|750.8|759|749.9|3
1655372920000|2022-06-16 09:48:40|759.35|750.25|759.93|750.83|759.93|750.83|759|749.9|13
1655372930000|2022-06-16 09:48:50|760|750.9|759.9|750.8|760|750.9|759.9|750.8|3
1655372940000|2022-06-16 09:49:00|760.05|750.95|760.75|751.65|760.85|751.75|760|750.9|9
1655372950000|2022-06-16 09:49:10|760.7|751.6|760.75|751.65|761.05|751.95|760.7|751.6|4
1655372960000|2022-06-16 09:49:20|761.05|751.95|760.75|751.65|761.05|751.95|760.75|751.65|3
1655372970000|2022-06-16 09:49:30|761.05|751.95|761.05|751.95|761.05|751.95|760.99|751.89|4
1655372990000|2022-06-16 09:49:50|761|751.9|761.81|752.71|761.81|752.71|761|751.9|6
1655373000000|2022-06-16 09:50:00|761.82|752.72|760.75|751.65|761.82|752.72|760.75|751.65|12
1655373010000|2022-06-16 09:50:10|760.9|751.8|759.93|750.83|760.9|751.8|759.91|750.81|11
1655373020000|2022-06-16 09:50:20|759.95|750.85|760.13|751.03|760.73|751.63|759.77|750.67|22
1655373030000|2022-06-16 09:50:30|760.08|750.98|759.8|750.7|760.12|751.02|759.8|750.7|15
1655373040000|2022-06-16 09:50:40|759.82|750.72|759.18|750.08|759.83|750.73|759.05|749.95|9
1655373050000|2022-06-16 09:50:50|759.28|750.18|759.52|750.42|759.52|750.42|759.05|749.95|17
1655373060000|2022-06-16 09:51:00|759.53|750.43|759.05|749.95|759.9|750.8|759.05|749.95|10
1655373070000|2022-06-16 09:51:10|759.18|750.08|759.87|750.77|759.87|750.77|759|749.9|18
1655373080000|2022-06-16 09:51:20|759.82|750.72|759.75|750.65|759.82|750.72|759.6|750.5|4
1655373090000|2022-06-16 09:51:30|759.51|750.41|759.1|750|759.61|750.51|759.05|749.95|13
1655373100000|2022-06-16 09:51:40|759.11|750.01|759.09|749.99|759.67|750.57|759.05|749.95|16
1655373110000|2022-06-16 09:51:50|759.1|750|759.47|750.37|759.47|750.37|759.05|749.95|16
1655373120000|2022-06-16 09:52:00|759.48|750.38|759.5|750.4|759.52|750.42|759.47|750.37|9
1655373130000|2022-06-16 09:52:10|759.55|750.45|759.55|750.45|759.55|750.45|759.5|750.4|4
1655373140000|2022-06-16 09:52:20|759.7|750.6|759.65|750.55|759.7|750.6|759.65|750.55|2
1655373150000|2022-06-16 09:52:30|760.05|750.95|760.47|751.37|760.63|751.53|759.99|750.89|13
1655373160000|2022-06-16 09:52:40|760.82|751.72|760.9|751.8|760.9|751.8|760.82|751.72|3
1655373170000|2022-06-16 09:52:50|760.5|751.4|760.9|751.8|760.9|751.8|760.5|751.4|3
1655373180000|2022-06-16 09:53:00|760.53|751.43|761.58|752.48|761.59|752.49|760.5|751.4|12
1655373190000|2022-06-16 09:53:10|761.38|752.28|760.1|751|761.38|752.28|760.1|751|18
1655373200000|2022-06-16 09:53:20|760.12|751.02|760.62|751.52|760.62|751.52|759.9|750.8|12
1655373210000|2022-06-16 09:53:30|760.61|751.51|760.55|751.45|760.9|751.8|760.4|751.3|11
1655373220000|2022-06-16 09:53:40|760.93|751.83|761.79|752.69|761.79|752.69|760.93|751.83|23
1655373230000|2022-06-16 09:53:50|761.49|752.39|762.05|752.95|762.05|752.95|761.4|752.3|12
1655373240000|2022-06-16 09:54:00|762.06|752.96|762.76|753.66|762.76|753.66|761.85|752.75|11
1655373250000|2022-06-16 09:54:10|762.77|753.67|762.55|753.45|762.85|753.75|762.5|753.4|7
1655373260000|2022-06-16 09:54:20|762.6|753.5|764.05|754.95|764.05|754.95|762.6|753.5|12
1655373270000|2022-06-16 09:54:30|763.9|754.8|764.05|754.95|764.05|754.95|763.75|754.65|3
1655373280000|2022-06-16 09:54:40|764.26|755.16|764.52|755.42|764.81|755.71|764.26|755.16|13
1655373290000|2022-06-16 09:54:50|764.76|755.66|765.05|755.95|765.06|755.96|764.76|755.66|14
1655373300000|2022-06-16 09:55:00|764.9|755.8|765.15|756.05|765.33|756.23|764.85|755.75|11
1655373310000|2022-06-16 09:55:10|765.09|755.99|765.09|755.99|765.14|756.04|764.93|755.83|8
1655373320000|2022-06-16 09:55:20|764.89|755.79|765.09|755.99|765.09|755.99|764.89|755.79|6
1655373330000|2022-06-16 09:55:30|765.05|755.95|765.05|755.95|765.1|756|765.05|755.95|4
1655373340000|2022-06-16 09:55:40|764.9|755.8|764.9|755.8|765.05|755.95|764.9|755.8|3
1655373350000|2022-06-16 09:55:50|764.85|755.75|764.85|755.75|764.85|755.75|764.85|755.75|1
1655373360000|2022-06-16 09:56:00|764.88|755.78|764.09|754.99|764.89|755.79|764.09|754.99|14
1655373370000|2022-06-16 09:56:10|764.03|754.93|764.69|755.59|764.73|755.63|764.02|754.92|20
1655373380000|2022-06-16 09:56:20|764.68|755.58|764.51|755.41|764.73|755.63|764.05|754.95|15
1655373390000|2022-06-16 09:56:30|764.52|755.42|764.14|755.04|764.69|755.59|764.13|755.03|19
1655373400000|2022-06-16 09:56:40|764.1|755|763.89|754.79|764.26|755.16|763.89|754.79|7
1655373410000|2022-06-16 09:56:50|763.8|754.7|763.85|754.75|763.85|754.75|763.76|754.66|3
1655373420000|2022-06-16 09:57:00|763.7|754.6|763.9|754.8|764.05|754.95|763.7|754.6|3
1655373430000|2022-06-16 09:57:10|763.97|754.87|763.9|754.8|763.97|754.87|763.9|754.8|2
1655373440000|2022-06-16 09:57:20|764|754.9|764.85|755.75|764.85|755.75|764|754.9|9
1655373450000|2022-06-16 09:57:30|764.65|755.55|765.32|756.22|765.59|756.49|764.65|755.55|12
1655373460000|2022-06-16 09:57:40|765.33|756.23|766.01|756.91|766.01|756.91|765.33|756.23|13
1655373470000|2022-06-16 09:57:50|765.5|756.4|765.55|756.45|765.85|756.75|765.5|756.4|6
1655373480000|2022-06-16 09:58:00|765.6|756.5|765.85|756.75|765.85|756.75|765.6|756.5|2
1655373490000|2022-06-16 09:58:10|765.9|756.8|766.51|757.41|766.51|757.41|765.6|756.5|7
1655373500000|2022-06-16 09:58:20|766.66|757.56|766.8|757.7|766.8|757.7|766.3|757.2|15
1655373510000|2022-06-16 09:58:30|766.6|757.5|766.75|757.65|766.75|757.65|766.6|757.5|2
1655373520000|2022-06-16 09:58:40|766.96|757.86|768.05|758.95|768.05|758.95|766.96|757.86|11
1655373530000|2022-06-16 09:58:50|767.97|758.87|767.41|758.31|767.97|758.87|766.97|757.87|19
1655373540000|2022-06-16 09:59:00|767.51|758.41|767.15|758.05|767.58|758.48|767.08|757.98|18
1655373550000|2022-06-16 09:59:10|767.46|758.36|767.37|758.27|767.71|758.61|767.32|758.22|15
1655373560000|2022-06-16 09:59:20|767.57|758.47|767.85|758.75|767.91|758.81|767.57|758.47|10
1655373570000|2022-06-16 09:59:30|767.86|758.76|766.99|757.89|767.86|758.76|766.98|757.88|13
1655373580000|2022-06-16 09:59:40|767.02|757.92|766.95|757.85|767.15|758.05|766.95|757.85|8
1655373590000|2022-06-16 09:59:50|766.98|757.88|766.96|757.86|766.99|757.89|766.95|757.85|4
1655373600000|2022-06-16 10:00:00|767.13|758.03|766.51|757.41|767.13|758.03|765.73|756.63|23
1655373610000|2022-06-16 10:00:10|766.05|756.95|765.84|756.74|766.2|757.1|765.84|756.74|16
1655373620000|2022-06-16 10:00:20|765.79|756.69|765.85|756.75|765.85|756.75|765.79|756.69|5
1655373630000|2022-06-16 10:00:30|765.7|756.6|765.13|756.03|765.85|756.75|765.05|755.95|13
1655373640000|2022-06-16 10:00:40|765.12|756.02|765.01|755.91|765.12|756.02|764.05|754.95|23
1655373650000|2022-06-16 10:00:50|764.5|755.4|765.22|756.12|765.41|756.31|764.4|755.3|15
1655373660000|2022-06-16 10:01:00|765.28|756.18|765.61|756.51|766.05|756.95|765.28|756.18|9
1655373670000|2022-06-16 10:01:10|765.48|756.38|764.63|755.53|765.5|756.4|764.05|754.95|23
1655373680000|2022-06-16 10:01:20|764.62|755.52|764.75|755.65|764.75|755.65|764.3|755.2|8
1655373690000|2022-06-16 10:01:30|764.2|755.1|764.97|755.87|765.05|755.95|764.2|755.1|15
1655373700000|2022-06-16 10:01:40|764.81|755.71|765.7|756.6|765.75|756.65|764.81|755.71|13
1655373720000|2022-06-16 10:02:00|765.73|756.63|765.7|756.6|765.8|756.7|765.7|756.6|3
1655373730000|2022-06-16 10:02:10|765.8|756.7|765.7|756.6|765.8|756.7|765.7|756.6|2
1655373750000|2022-06-16 10:02:30|765.6|756.5|765.6|756.5|765.6|756.5|765.6|756.5|1
1655373770000|2022-06-16 10:02:50|765.7|756.6|766.41|757.31|766.8|757.7|765.65|756.55|19
1655373780000|2022-06-16 10:03:00|766.86|757.76|766.5|757.4|766.86|757.76|766.5|757.4|4
1655373790000|2022-06-16 10:03:10|766.55|757.45|766.1|757|766.55|757.45|766.1|757|2
1655373800000|2022-06-16 10:03:20|765.85|756.75|765.8|756.7|765.85|756.75|765.8|756.7|2
1655373810000|2022-06-16 10:03:30|765.6|756.5|764.91|755.81|765.62|756.52|764.84|755.74|17
1655373820000|2022-06-16 10:03:40|764.87|755.77|764.11|755.01|765.07|755.97|764.05|754.95|13
1655373830000|2022-06-16 10:03:50|764.05|754.95|763.8|754.7|764.28|755.18|763.8|754.7|11
1655373840000|2022-06-16 10:04:00|763.7|754.6|764.15|755.05|764.15|755.05|763.7|754.6|2
1655373850000|2022-06-16 10:04:10|764.1|755|763.85|754.75|764.1|755|763.85|754.75|2
1655373860000|2022-06-16 10:04:20|763.9|754.8|763.75|754.65|763.9|754.8|763.75|754.65|2
1655373870000|2022-06-16 10:04:30|763.9|754.8|763.75|754.65|763.9|754.8|763.75|754.65|2
1655373880000|2022-06-16 10:04:40|763.6|754.5|766.05|756.95|766.05|756.95|763.6|754.5|16
1655373890000|2022-06-16 10:04:50|765.9|756.8|766.05|756.95|766.09|756.99|765.74|756.64|13
1655373900000|2022-06-16 10:05:00|765.7|756.6|765.18|756.08|766.05|756.95|765.18|756.08|8
1655373920000|2022-06-16 10:05:20|765.4|756.3|765.11|756.01|765.4|756.3|765.11|756.01|2
1655373930000|2022-06-16 10:05:30|765.06|755.96|765.05|755.95|765.06|755.96|765.05|755.95|2
1655373940000|2022-06-16 10:05:40|765.11|756.01|765.13|756.03|765.13|756.03|765.11|756.01|3
1655373950000|2022-06-16 10:05:50|765.14|756.04|765.11|756.01|765.24|756.14|765.11|756.01|12
1655373960000|2022-06-16 10:06:00|765.12|756.02|764.2|755.1|765.12|756.02|764.2|755.1|7
1655373970000|2022-06-16 10:06:10|763.98|754.88|763.8|754.7|764.05|754.95|763.8|754.7|3
1655373980000|2022-06-16 10:06:20|763.85|754.75|763.85|754.75|763.85|754.75|763.85|754.75|1
1655374000000|2022-06-16 10:06:40|763.9|754.8|763.9|754.8|763.9|754.8|763.9|754.8|1
1655374020000|2022-06-16 10:07:00|763.85|754.75|763.85|754.75|763.85|754.75|763.85|754.75|1
1655374030000|2022-06-16 10:07:10|763.8|754.7|763.8|754.7|763.8|754.7|763.8|754.7|1
1655374090000|2022-06-16 10:08:10|763.85|754.75|763.85|754.75|763.85|754.75|763.85|754.75|1
1655374100000|2022-06-16 10:08:20|763.9|754.8|763.9|754.8|763.9|754.8|763.9|754.8|1
1655374110000|2022-06-16 10:08:30|764.05|754.95|764.05|754.95|764.05|754.95|764.05|754.95|1
1655374120000|2022-06-16 10:08:40|764.3|755.2|764.05|754.95|764.3|755.2|764.05|754.95|2
1655374130000|2022-06-16 10:08:50|764.4|755.3|764.05|754.95|764.4|755.3|764.05|754.95|4
1655374140000|2022-06-16 10:09:00|764|754.9|764.05|754.95|764.05|754.95|764|754.9|2
1655374150000|2022-06-16 10:09:10|764|754.9|765.05|755.95|765.05|755.95|764|754.9|6
1655374170000|2022-06-16 10:09:30|764.9|755.8|765.05|755.95|765.05|755.95|764.9|755.8|2
1655374190000|2022-06-16 10:09:50|764.9|755.8|765.05|755.95|765.05|755.95|764.75|755.65|6
1655374200000|2022-06-16 10:10:00|765.1|756|765.05|755.95|765.1|756|765.05|755.95|2
1655374210000|2022-06-16 10:10:10|765.09|755.99|765.24|756.14|765.24|756.14|765.08|755.98|4
1655374220000|2022-06-16 10:10:20|765.09|755.99|764.9|755.8|765.11|756.01|764.89|755.79|9
1655374230000|2022-06-16 10:10:30|764.87|755.77|764.89|755.79|764.91|755.81|764.87|755.77|6
1655374240000|2022-06-16 10:10:40|764.88|755.78|764.17|755.07|764.89|755.79|764.17|755.07|8
1655374250000|2022-06-16 10:10:50|764.19|755.09|763.77|754.67|764.19|755.09|763.77|754.67|13
1655374260000|2022-06-16 10:11:00|763.74|754.64|763.2|754.1|763.74|754.64|763.05|753.95|12
1655374270000|2022-06-16 10:11:10|763.19|754.09|763.1|754|763.3|754.2|763.07|753.97|6
1655374280000|2022-06-16 10:11:20|763.33|754.23|763.16|754.06|763.34|754.24|763.1|754|11
1655374290000|2022-06-16 10:11:30|763.1|754|763.93|754.83|764.05|754.95|762.96|753.86|16
1655374300000|2022-06-16 10:11:40|763.94|754.84|765.05|755.95|765.06|755.96|763.92|754.82|20
1655374310000|2022-06-16 10:11:50|764.89|755.79|764.16|755.06|764.89|755.79|764.16|755.06|4
1655374320000|2022-06-16 10:12:00|764.17|755.07|764.05|754.95|764.17|755.07|763.9|754.8|11
1655374330000|2022-06-16 10:12:10|763.85|754.75|764.05|754.95|764.05|754.95|763.85|754.75|2
1655374340000|2022-06-16 10:12:20|764.1|755|764.05|754.95|764.1|755|764.05|754.95|2
1655374350000|2022-06-16 10:12:30|764.35|755.25|764.05|754.95|764.35|755.25|764.05|754.95|5
1655374360000|2022-06-16 10:12:40|764.01|754.91|763.7|754.6|764.05|754.95|763.7|754.6|14
1655374370000|2022-06-16 10:12:50|763.9|754.8|763.9|754.8|763.9|754.8|763.9|754.8|1
1655374380000|2022-06-16 10:13:00|763.8|754.7|764.05|754.95|764.05|754.95|763.65|754.55|3
1655374390000|2022-06-16 10:13:10|763.75|754.65|763.85|754.75|763.93|754.83|763.75|754.65|9
1655374400000|2022-06-16 10:13:20|763.7|754.6|763.15|754.05|763.7|754.6|763.05|753.95|4
1655374410000|2022-06-16 10:13:30|763.27|754.17|762.85|753.75|763.27|754.17|762.85|753.75|6
1655374420000|2022-06-16 10:13:40|762.81|753.71|763.05|753.95|763.05|753.95|762.75|753.65|4
1655374430000|2022-06-16 10:13:50|762.85|753.75|763.05|753.95|763.05|753.95|762.85|753.75|2
1655374440000|2022-06-16 10:14:00|763|753.9|763.05|753.95|763.05|753.95|763|753.9|2
1655374460000|2022-06-16 10:14:20|762.85|753.75|762.22|753.12|762.96|753.86|762.17|753.07|8
1655374470000|2022-06-16 10:14:30|762.24|753.14|762.05|752.95|762.44|753.34|762.05|752.95|9
1655374480000|2022-06-16 10:14:40|762.7|753.6|763.08|753.98|763.08|753.98|762.05|752.95|10
1655374490000|2022-06-16 10:14:50|763.09|753.99|762.65|753.55|763.09|753.99|762.65|753.55|8
1655374500000|2022-06-16 10:15:00|762.8|753.7|762.05|752.95|762.9|753.8|762.05|752.95|5
1655374510000|2022-06-16 10:15:10|762.5|753.4|764.05|754.95|764.05|754.95|762.5|753.4|7
1655374520000|2022-06-16 10:15:20|763.3|754.2|764.05|754.95|764.05|754.95|763.3|754.2|5
1655374530000|2022-06-16 10:15:30|763.4|754.3|764.67|755.57|764.67|755.57|763.4|754.3|11
1655374540000|2022-06-16 10:15:40|764.68|755.58|764.08|754.98|764.68|755.58|763.95|754.85|9
1655374550000|2022-06-16 10:15:50|764.09|754.99|763.87|754.77|764.09|754.99|763.19|754.09|11
1655374560000|2022-06-16 10:16:00|763.47|754.37|763.85|754.75|763.85|754.75|763.47|754.37|2
1655374570000|2022-06-16 10:16:10|763.55|754.45|763.05|753.95|763.85|754.75|763.05|753.95|6
1655374580000|2022-06-16 10:16:20|763.13|754.03|762.12|753.02|763.13|754.03|762.11|753.01|12
1655374590000|2022-06-16 10:16:30|761.93|752.83|762.05|752.95|762.09|752.99|761.7|752.6|6
1655374600000|2022-06-16 10:16:40|761.65|752.55|761.05|751.95|761.65|752.55|761.05|751.95|8
1655374610000|2022-06-16 10:16:50|761.2|752.1|762.05|752.95|762.05|752.95|761.05|751.95|5
1655374620000|2022-06-16 10:17:00|761.7|752.6|761.75|752.65|761.75|752.65|761.7|752.6|2
1655374630000|2022-06-16 10:17:10|761.5|752.4|761.55|752.45|761.55|752.45|761.5|752.4|2
1655374640000|2022-06-16 10:17:20|761.05|751.95|761.05|751.95|761.05|751.95|761.05|751.95|1
1655374650000|2022-06-16 10:17:30|761.32|752.22|761.05|751.95|761.6|752.5|761.05|751.95|3
1655374660000|2022-06-16 10:17:40|760.96|751.86|760.37|751.27|760.96|751.86|760.25|751.15|13
1655374670000|2022-06-16 10:17:50|760.51|751.41|761.05|751.95|761.05|751.95|760.37|751.27|11
1655374680000|2022-06-16 10:18:00|760.79|751.69|762.76|753.66|762.85|753.75|760.75|751.65|22
1655374690000|2022-06-16 10:18:10|762.8|753.7|762.05|752.95|762.85|753.75|762.05|752.95|6
1655374710000|2022-06-16 10:18:30|762|752.9|763.05|753.95|763.05|753.95|762|752.9|16
1655374720000|2022-06-16 10:18:40|762.95|753.85|763.95|754.85|763.95|754.85|762.93|753.83|12
1655374730000|2022-06-16 10:18:50|763.65|754.55|763.9|754.8|763.95|754.85|763.65|754.55|4
1655374740000|2022-06-16 10:19:00|763.91|754.81|763.7|754.6|763.91|754.81|763.08|753.98|24
1655374750000|2022-06-16 10:19:10|763.71|754.61|763.95|754.85|763.95|754.85|763.42|754.32|15
1655374760000|2022-06-16 10:19:20|763.83|754.73|764.12|755.02|764.61|755.51|763.83|754.73|10
1655374770000|2022-06-16 10:19:30|764.13|755.03|763.22|754.12|764.13|755.03|763.19|754.09|17
1655374780000|2022-06-16 10:19:40|763.24|754.14|763.05|753.95|763.3|754.2|763.05|753.95|14
1655374790000|2022-06-16 10:19:50|763.76|754.66|763.55|754.45|763.78|754.68|763.5|754.4|7
1655374800000|2022-06-16 10:20:00|763.9|754.8|763.05|753.95|763.9|754.8|763.04|753.94|11
1655374810000|2022-06-16 10:20:10|763.06|753.96|763.09|753.99|763.11|754.01|763.06|753.96|10
1655374820000|2022-06-16 10:20:20|763.11|754.01|763.05|753.95|763.6|754.5|762.9|753.8|9
1655374830000|2022-06-16 10:20:30|763.86|754.76|763.05|753.95|763.87|754.77|763.05|753.95|18
1655374840000|2022-06-16 10:20:40|763.26|754.16|763.85|754.75|763.85|754.75|763.26|754.16|22
1655374850000|2022-06-16 10:20:50|763.86|754.76|763.86|754.76|763.9|754.8|763.86|754.76|9
1655374860000|2022-06-16 10:21:00|763.87|754.77|763.72|754.62|763.9|754.8|763.57|754.47|12
1655374870000|2022-06-16 10:21:10|763.73|754.63|762.93|753.83|763.73|754.63|762.93|753.83|22
1655374880000|2022-06-16 10:21:20|762.92|753.82|762.96|753.86|762.96|753.86|762.65|753.55|6
1655374890000|2022-06-16 10:21:30|762.9|753.8|762.9|753.8|762.9|753.8|762.9|753.8|1
1655374900000|2022-06-16 10:21:40|762.89|753.79|762.88|753.78|762.89|753.79|762.88|753.78|4
1655374910000|2022-06-16 10:21:50|762.92|753.82|762.14|753.04|763.02|753.92|762.14|753.04|25
1655374920000|2022-06-16 10:22:00|762.05|752.95|761.95|752.85|762.3|753.2|761.95|752.85|3
1655374930000|2022-06-16 10:22:10|761.85|752.75|761.85|752.75|761.85|752.75|761.85|752.75|1
1655374940000|2022-06-16 10:22:20|761.9|752.8|761.75|752.65|761.9|752.8|761.75|752.65|2
1655374970000|2022-06-16 10:22:50|761.82|752.72|761.75|752.65|761.9|752.8|761.75|752.65|3
1655374980000|2022-06-16 10:23:00|761.8|752.7|761.71|752.61|761.8|752.7|761.05|751.95|8
1655374990000|2022-06-16 10:23:10|761.72|752.62|760.88|751.78|761.77|752.67|760.88|751.78|16
1655375000000|2022-06-16 10:23:20|760.87|751.77|761.05|751.95|761.05|751.95|760.8|751.7|11
1655375010000|2022-06-16 10:23:30|761.1|752|760.9|751.8|761.1|752|760.9|751.8|2
1655375030000|2022-06-16 10:23:50|761.1|752|760.85|751.75|761.1|752|760.85|751.75|2
1655375040000|2022-06-16 10:24:00|760.8|751.7|761.05|751.95|761.05|751.95|760.8|751.7|2
1655375050000|2022-06-16 10:24:10|761.1|752|761.75|752.65|761.8|752.7|761.05|751.95|9
1655375070000|2022-06-16 10:24:30|761.84|752.74|761.85|752.75|762|752.9|761.8|752.7|4
1655375080000|2022-06-16 10:24:40|762|752.9|761.05|751.95|762.05|752.95|761.05|751.95|7
1655375090000|2022-06-16 10:24:50|761.5|752.4|761.9|752.8|761.9|752.8|761.5|752.4|2
1655375100000|2022-06-16 10:25:00|761.72|752.62|761.9|752.8|761.9|752.8|761.72|752.62|2
1655375110000|2022-06-16 10:25:10|761.6|752.5|761.05|751.95|761.6|752.5|761.05|751.95|2
1655375120000|2022-06-16 10:25:20|761.13|752.03|761.13|752.03|761.13|752.03|761.13|752.03|1
1655375130000|2022-06-16 10:25:30|761.14|752.04|761.15|752.05|761.31|752.21|761.14|752.04|6
1655375140000|2022-06-16 10:25:40|761.16|752.06|761.15|752.05|761.23|752.13|761.1|752|6
1655375150000|2022-06-16 10:25:50|761.14|752.04|760.55|751.45|761.14|752.04|760.55|751.45|8
1655375160000|2022-06-16 10:26:00|760.19|751.09|760.71|751.61|760.85|751.75|760.18|751.08|17
1655375170000|2022-06-16 10:26:10|760.72|751.62|760.2|751.1|760.73|751.63|760.13|751.03|20
1655375180000|2022-06-16 10:26:20|760.16|751.06|759.45|750.35|760.39|751.29|759.15|750.05|14
1655375190000|2022-06-16 10:26:30|759.28|750.18|758.05|748.95|759.28|750.18|758.05|748.95|18
1655375200000|2022-06-16 10:26:40|758.4|749.3|758.05|748.95|758.4|749.3|758.05|748.95|2
1655375210000|2022-06-16 10:26:50|758.5|749.4|758.05|748.95|758.5|749.4|758.05|748.95|2
1655375220000|2022-06-16 10:27:00|758.3|749.2|757.77|748.67|758.3|749.2|757.05|747.95|10
1655375230000|2022-06-16 10:27:10|757.18|748.08|757.04|747.94|757.2|748.1|756.94|747.84|8
1655375240000|2022-06-16 10:27:20|756.96|747.86|756.9|747.8|757.05|747.95|756.9|747.8|9
1655375250000|2022-06-16 10:27:30|756.95|747.85|756.6|747.5|756.95|747.85|756.05|746.95|8
1655375260000|2022-06-16 10:27:40|756.7|747.6|755.25|746.15|756.7|747.6|755.24|746.14|13
1655375270000|2022-06-16 10:27:50|755.34|746.24|756.71|747.61|756.82|747.72|755.06|745.96|18
1655375280000|2022-06-16 10:28:00|756.05|746.95|755.26|746.16|756.4|747.3|755.15|746.05|20
1655375290000|2022-06-16 10:28:10|755.17|746.07|755.05|745.95|755.6|746.5|755.05|745.95|16
1655375300000|2022-06-16 10:28:20|754.37|745.27|754.56|745.46|755.07|745.97|754.05|744.95|16
1655375310000|2022-06-16 10:28:30|754.18|745.08|754.66|745.56|755.05|745.95|754.05|744.95|10
1655375320000|2022-06-16 10:28:40|754.18|745.08|755.36|746.26|755.36|746.26|754.18|745.08|14
1655375330000|2022-06-16 10:28:50|755.85|746.75|756.05|746.95|756.13|747.03|755.85|746.75|10
1655375340000|2022-06-16 10:29:00|756|746.9|756.08|746.98|756.09|746.99|756|746.9|8
1655375350000|2022-06-16 10:29:10|756.09|746.99|756.36|747.26|756.46|747.36|755.82|746.72|18
1655375360000|2022-06-16 10:29:20|756.45|747.35|756.09|746.99|757.64|748.54|756.09|746.99|21
1655375370000|2022-06-16 10:29:30|756.1|747|756.78|747.68|756.95|747.85|755.89|746.79|19
1655375380000|2022-06-16 10:29:40|756.8|747.7|757.02|747.92|757.7|748.6|756.7|747.6|12
1655375390000|2022-06-16 10:29:50|757.04|747.94|756.8|747.7|757.06|747.96|756.8|747.7|5
1655375400000|2022-06-16 10:30:00|756.81|747.71|757|747.9|757|747.9|756.8|747.7|9
1655375410000|2022-06-16 10:30:10|756.8|747.7|757.81|748.71|757.81|748.71|756.8|747.7|11
1655375420000|2022-06-16 10:30:20|757.9|748.8|757.5|748.4|757.95|748.85|757.4|748.3|6
1655375430000|2022-06-16 10:30:30|757.55|748.45|757.85|748.75|758.2|749.1|757.55|748.45|10
1655375440000|2022-06-16 10:30:40|757.9|748.8|757.93|748.83|757.95|748.85|757.9|748.8|10
1655375450000|2022-06-16 10:30:50|757.94|748.84|758.05|748.95|758.08|748.98|757.9|748.8|5
1655375460000|2022-06-16 10:31:00|757.75|748.65|757.92|748.82|758.11|749.01|757.75|748.65|12
1655375470000|2022-06-16 10:31:10|757.93|748.83|757.61|748.51|757.93|748.83|757.59|748.49|20
1655375480000|2022-06-16 10:31:20|757.74|748.64|756.95|747.85|757.74|748.64|756.94|747.84|19
1655375490000|2022-06-16 10:31:30|756.94|747.84|756.82|747.72|756.98|747.88|756.8|747.7|10
1655375510000|2022-06-16 10:31:50|756.92|747.82|756.85|747.75|756.92|747.82|756.65|747.55|4
1655375520000|2022-06-16 10:32:00|756.86|747.76|756.9|747.8|756.9|747.8|756.7|747.6|5
1655375530000|2022-06-16 10:32:10|756.85|747.75|756.9|747.8|756.9|747.8|756.65|747.55|5
1655375540000|2022-06-16 10:32:20|756.85|747.75|756.67|747.57|756.85|747.75|756.67|747.57|2
1655375550000|2022-06-16 10:32:30|756.85|747.75|756.85|747.75|756.85|747.75|756.85|747.75|1
1655375560000|2022-06-16 10:32:40|756.73|747.63|756.65|747.55|756.91|747.81|756.65|747.55|7
1655375570000|2022-06-16 10:32:50|756.55|747.45|757.59|748.49|757.72|748.62|756.55|747.45|10
1655375580000|2022-06-16 10:33:00|757.62|748.52|757.9|748.8|757.9|748.8|757.15|748.05|19
1655375590000|2022-06-16 10:33:10|757.65|748.55|757.16|748.06|757.65|748.55|757.09|747.99|14
1655375600000|2022-06-16 10:33:20|757.17|748.07|757.45|748.35|757.71|748.61|757.05|747.95|18
1655375610000|2022-06-16 10:33:30|757.5|748.4|757.17|748.07|757.9|748.8|757.16|748.06|23
1655375620000|2022-06-16 10:33:40|757.18|748.08|757.05|747.95|757.41|748.31|757.05|747.95|9
1655375630000|2022-06-16 10:33:50|757.48|748.38|757.75|748.65|757.8|748.7|757.48|748.38|8
1655375640000|2022-06-16 10:34:00|757.9|748.8|757.8|748.7|758|748.9|757.75|748.65|5
1655375650000|2022-06-16 10:34:10|757.83|748.73|757.95|748.85|757.95|748.85|757.8|748.7|5
1655375660000|2022-06-16 10:34:20|757.97|748.87|757.82|748.72|758.04|748.94|757.77|748.67|16
1655375670000|2022-06-16 10:34:30|757.83|748.73|757.11|748.01|757.83|748.73|757.08|747.98|21
1655375680000|2022-06-16 10:34:40|757.09|747.99|756.12|747.02|757.09|747.99|756.05|746.95|22
1655375690000|2022-06-16 10:34:50|756.11|747.01|755.08|745.98|756.11|747.01|755.01|745.91|18
1655375700000|2022-06-16 10:35:00|754.92|745.82|754.94|745.84|755.04|745.94|754.88|745.78|16
1655375710000|2022-06-16 10:35:10|754.95|745.85|754.15|745.05|755.08|745.98|754.05|744.95|13
1655375720000|2022-06-16 10:35:20|754.05|744.95|754.05|744.95|754.4|745.3|754.05|744.95|8
1655375730000|2022-06-16 10:35:30|754.1|745|752.94|743.84|754.1|745|752.94|743.84|8
1655375740000|2022-06-16 10:35:40|752.96|743.86|752.31|743.21|753.01|743.91|752.13|743.03|15
1655375750000|2022-06-16 10:35:50|752.18|743.08|752.7|743.6|753.05|743.95|752.05|742.95|12
1655375760000|2022-06-16 10:36:00|753.05|743.95|754.05|744.95|754.07|744.97|752.97|743.87|19
1655375770000|2022-06-16 10:36:10|754.32|745.22|754.11|745.01|754.79|745.69|754.05|744.95|17
1655375780000|2022-06-16 10:36:20|754.12|745.02|754.7|745.6|754.76|745.66|754.12|745.02|17
1655375790000|2022-06-16 10:36:30|754.71|745.61|754.4|745.3|754.76|745.66|754.25|745.15|22
1655375800000|2022-06-16 10:36:40|754.41|745.31|754.39|745.29|754.76|745.66|754.11|745.01|20
1655375810000|2022-06-16 10:36:50|754.42|745.32|753.96|744.86|754.87|745.77|753.9|744.8|17
1655375820000|2022-06-16 10:37:00|753.95|744.85|754.76|745.66|754.76|745.66|753.86|744.76|15
1655375830000|2022-06-16 10:37:10|754.75|745.65|754.7|745.6|754.81|745.71|754.49|745.39|18
1655375840000|2022-06-16 10:37:20|754.76|745.66|753.98|744.88|754.76|745.66|753.97|744.87|10
1655375850000|2022-06-16 10:37:30|754.02|744.92|753.92|744.82|754.02|744.92|753.9|744.8|8
1655375860000|2022-06-16 10:37:40|753.93|744.83|753.96|744.86|753.96|744.86|753.9|744.8|9
1655375870000|2022-06-16 10:37:50|753.86|744.76|753.27|744.17|753.93|744.83|753.27|744.17|15
1655375880000|2022-06-16 10:38:00|753.17|744.07|752.03|742.93|753.29|744.19|752.03|742.93|14
1655375890000|2022-06-16 10:38:10|751.98|742.88|752.35|743.25|752.8|743.7|751.81|742.71|17
1655375900000|2022-06-16 10:38:20|752.77|743.67|752.24|743.14|752.9|743.8|752.05|742.95|10
1655375910000|2022-06-16 10:38:30|752.1|743|752.24|743.14|752.26|743.16|752|742.9|10
1655375920000|2022-06-16 10:38:40|752|742.9|751.98|742.88|752.25|743.15|751.95|742.85|13
1655375930000|2022-06-16 10:38:50|751.96|742.86|751.81|742.71|751.98|742.88|751.81|742.71|20
1655375940000|2022-06-16 10:39:00|751.8|742.7|751.85|742.75|751.85|742.75|751.8|742.7|4
1655375950000|2022-06-16 10:39:10|751.9|742.8|752.8|743.7|752.8|743.7|751.78|742.68|14
1655375960000|2022-06-16 10:39:20|752.81|743.71|751.8|742.7|752.81|743.71|751.79|742.69|16
1655375970000|2022-06-16 10:39:30|751.82|742.72|751.75|742.65|751.82|742.72|751.62|742.52|9
1655375980000|2022-06-16 10:39:40|751.85|742.75|751.05|741.95|751.85|742.75|751.05|741.95|16
1655375990000|2022-06-16 10:39:50|750.8|741.7|750.72|741.62|750.81|741.71|750.65|741.55|11
1655376000000|2022-06-16 10:40:00|750.82|741.72|750.63|741.53|751.05|741.95|750.55|741.45|10
1655376010000|2022-06-16 10:40:10|750.6|741.5|750.08|740.98|750.87|741.77|749.99|740.89|18
1655376020000|2022-06-16 10:40:20|749.76|740.66|749.14|740.04|749.91|740.81|749.05|739.95|13
1655376030000|2022-06-16 10:40:30|749.08|739.98|749.05|739.95|749.85|740.75|749.05|739.95|9
1655376040000|2022-06-16 10:40:40|749.8|740.7|749.05|739.95|749.8|740.7|749.05|739.95|4
1655376050000|2022-06-16 10:40:50|749.4|740.3|749.6|740.5|749.89|740.79|749.05|739.95|5
1655376060000|2022-06-16 10:41:00|749.8|740.7|750.45|741.35|750.69|741.59|749.8|740.7|17
1655376070000|2022-06-16 10:41:10|750.21|741.11|751.05|741.95|751.05|741.95|750.21|741.11|17
1655376080000|2022-06-16 10:41:20|750.96|741.86|750.86|741.76|750.96|741.86|750.8|741.7|10
1655376090000|2022-06-16 10:41:30|750.88|741.78|751.31|742.21|751.76|742.66|750.86|741.76|18
1655376100000|2022-06-16 10:41:40|751.32|742.22|751.08|741.98|751.47|742.37|751.06|741.96|17
1655376110000|2022-06-16 10:41:50|751.12|742.02|751.05|741.95|751.15|742.05|751|741.9|4
1655376120000|2022-06-16 10:42:00|751.2|742.1|752.45|743.35|752.45|743.35|751.2|742.1|18
1655376130000|2022-06-16 10:42:10|752.6|743.5|752.76|743.66|752.76|743.66|752.05|742.95|22
1655376140000|2022-06-16 10:42:20|752.8|743.7|752.55|743.45|752.86|743.76|752.5|743.4|15
1655376150000|2022-06-16 10:42:30|752.51|743.41|753.06|743.96|753.68|744.58|752.51|743.41|15
1655376160000|2022-06-16 10:42:40|753.05|743.95|752.99|743.89|753.2|744.1|752.99|743.89|11
1655376170000|2022-06-16 10:42:50|752.98|743.88|752.88|743.78|753.01|743.91|752.88|743.78|5
1655376180000|2022-06-16 10:43:00|752.9|743.8|753.5|744.4|753.89|744.79|752.89|743.79|19
1655376190000|2022-06-16 10:43:10|753.55|744.45|753.01|743.91|753.55|744.45|752.95|743.85|19
1655376200000|2022-06-16 10:43:20|753.09|743.99|752.86|743.76|753.12|744.02|752.85|743.75|9
1655376210000|2022-06-16 10:43:30|752.8|743.7|752.66|743.56|752.83|743.73|752.65|743.55|14
1655376220000|2022-06-16 10:43:40|752.68|743.58|752.65|743.55|752.91|743.81|752.65|743.55|19
1655376230000|2022-06-16 10:43:50|752.66|743.56|752.9|743.8|752.9|743.8|752.56|743.46|19
1655376240000|2022-06-16 10:44:00|752.85|743.75|752.9|743.8|752.9|743.8|752.85|743.75|2
1655376250000|2022-06-16 10:44:10|752.7|743.6|753.81|744.71|753.82|744.72|752.7|743.6|19
1655376260000|2022-06-16 10:44:20|753.65|744.55|754.55|745.45|754.55|745.45|753.5|744.4|22
1655376270000|2022-06-16 10:44:30|754.51|745.41|754.75|745.65|754.75|745.65|754.3|745.2|17
1655376280000|2022-06-16 10:44:40|754.78|745.68|754.87|745.77|754.87|745.77|753.99|744.89|27
1655376290000|2022-06-16 10:44:50|754.86|745.76|754.55|745.45|754.9|745.8|754.5|745.4|16
1655376300000|2022-06-16 10:45:00|754.6|745.5|755.67|746.57|755.88|746.78|754.6|745.5|11
1655376310000|2022-06-16 10:45:10|755.68|746.58|755.66|746.56|755.72|746.62|755|745.9|31
1655376320000|2022-06-16 10:45:20|755.65|746.55|755.16|746.06|755.71|746.61|755.16|746.06|18
1655376330000|2022-06-16 10:45:30|755.1|746|754.66|745.56|755.1|746|754.63|745.53|19
1655376340000|2022-06-16 10:45:40|754.77|745.67|754.88|745.78|754.89|745.79|754.59|745.49|16
1655376350000|2022-06-16 10:45:50|754.91|745.81|754.7|745.6|754.91|745.81|754.65|745.55|5
1655376360000|2022-06-16 10:46:00|754.71|745.61|754.75|745.65|754.93|745.83|754.65|745.55|9
1655376370000|2022-06-16 10:46:10|755.05|745.95|755.8|746.7|755.85|746.75|755.05|745.95|18
1655376380000|2022-06-16 10:46:20|755.75|746.65|754.83|745.73|755.75|746.65|754.83|745.73|22
1655376390000|2022-06-16 10:46:30|754.7|745.6|754.9|745.8|754.9|745.8|754.63|745.53|6
1655376400000|2022-06-16 10:46:40|754.78|745.68|754.86|745.76|754.93|745.83|754.78|745.68|5
1655376410000|2022-06-16 10:46:50|754.83|745.73|753.69|744.59|754.83|745.73|753.69|744.59|19
1655376420000|2022-06-16 10:47:00|753.8|744.7|753.83|744.73|753.88|744.78|753.69|744.59|10
1655376430000|2022-06-16 10:47:10|753.88|744.78|754.75|745.65|754.83|745.73|753.85|744.75|13
1655376440000|2022-06-16 10:47:20|754.71|745.61|754.44|745.34|754.73|745.63|754.44|745.34|8
1655376450000|2022-06-16 10:47:30|754.15|745.05|753.15|744.05|754.15|745.05|753.15|744.05|22
1655376460000|2022-06-16 10:47:40|753.16|744.06|753.8|744.7|753.8|744.7|752.97|743.87|14
1655376470000|2022-06-16 10:47:50|753.81|744.71|753.82|744.72|753.9|744.8|753.52|744.42|20
1655376480000|2022-06-16 10:48:00|753.91|744.81|754.59|745.49|754.59|745.49|753.85|744.75|10
1655376490000|2022-06-16 10:48:10|754.5|745.4|754.9|745.8|754.9|745.8|754.23|745.13|12
1655376500000|2022-06-16 10:48:20|754.7|745.6|754.05|744.95|754.87|745.77|754.04|744.94|18
1655376510000|2022-06-16 10:48:30|754.06|744.96|754.81|745.71|754.81|745.71|754.06|744.96|15
1655376520000|2022-06-16 10:48:40|754.5|745.4|754.66|745.56|754.76|745.66|754.45|745.35|9
1655376530000|2022-06-16 10:48:50|754.45|745.35|753.85|744.75|754.66|745.56|753.85|744.75|8
1655376540000|2022-06-16 10:49:00|753.83|744.73|754.75|745.65|754.76|745.66|753.75|744.65|13
1655376550000|2022-06-16 10:49:10|754.65|745.55|753.8|744.7|754.66|745.56|753.8|744.7|10
1655376560000|2022-06-16 10:49:20|753.9|744.8|753.9|744.8|753.9|744.8|753.9|744.8|1
1655376570000|2022-06-16 10:49:30|753.71|744.61|753.95|744.85|753.95|744.85|753.71|744.61|3
1655376580000|2022-06-16 10:49:40|753.5|744.4|753.68|744.58|753.95|744.85|753.5|744.4|7
1655376590000|2022-06-16 10:49:50|753.94|744.84|754|744.9|754|744.9|753.65|744.55|6
1655376600000|2022-06-16 10:50:00|754.12|745.02|754.11|745.01|754.9|745.8|754.1|745|22
1655376610000|2022-06-16 10:50:10|754.1|745|753.89|744.79|754.32|745.22|753.65|744.55|9
1655376620000|2022-06-16 10:50:20|753.55|744.45|753.83|744.73|753.83|744.73|753.05|743.95|6
1655376630000|2022-06-16 10:50:30|753.52|744.42|753.14|744.04|753.52|744.42|752.75|743.65|8
1655376640000|2022-06-16 10:50:40|752.75|743.65|753.08|743.98|753.08|743.98|752.75|743.65|11
1655376650000|2022-06-16 10:50:50|752.78|743.68|751.88|742.78|752.85|743.75|751.88|742.78|17
1655376660000|2022-06-16 10:51:00|751.89|742.79|751.8|742.7|751.93|742.83|751.38|742.28|21
1655376670000|2022-06-16 10:51:10|751.76|742.66|751.61|742.51|751.9|742.8|751.3|742.2|12
1655376680000|2022-06-16 10:51:20|751.1|742|751.93|742.83|751.93|742.83|750.65|741.55|15
1655376690000|2022-06-16 10:51:30|751.45|742.35|751.8|742.7|752.05|742.95|751.45|742.35|5
1655376700000|2022-06-16 10:51:40|751.75|742.65|751.9|742.8|751.95|742.85|751.6|742.5|9
1655376710000|2022-06-16 10:51:50|751.3|742.2|751.35|742.25|751.55|742.45|751.05|741.95|5
1655376720000|2022-06-16 10:52:00|751.05|741.95|752.05|742.95|752.08|742.98|751.05|741.95|16
1655376730000|2022-06-16 10:52:10|751.9|742.8|751.7|742.6|752.05|742.95|751.7|742.6|3
1655376740000|2022-06-16 10:52:20|751.75|742.65|752.05|742.95|752.05|742.95|751.75|742.65|5
1655376760000|2022-06-16 10:52:40|752.09|742.99|752.05|742.95|752.2|743.1|752.05|742.95|8
1655376770000|2022-06-16 10:52:50|751.85|742.75|753.05|743.95|753.06|743.96|751.85|742.75|14
1655376780000|2022-06-16 10:53:00|753.2|744.1|754.46|745.36|754.54|745.44|753.2|744.1|19
1655376790000|2022-06-16 10:53:10|754.5|745.4|755.7|746.6|755.86|746.76|754.5|745.4|14
1655376800000|2022-06-16 10:53:20|755.3|746.2|758.45|749.35|758.61|749.51|755.3|746.2|32
1655376810000|2022-06-16 10:53:30|758.73|749.63|760.86|751.76|760.86|751.76|758.73|749.63|30
1655376820000|2022-06-16 10:53:40|760.87|751.77|759.73|750.63|760.89|751.79|759.7|750.6|23
1655376830000|2022-06-16 10:53:50|759.61|750.51|760.13|751.03|760.94|751.84|759.61|750.51|15
1655376840000|2022-06-16 10:54:00|760.05|750.95|762.98|753.88|762.98|753.88|760.05|750.95|24
1655376850000|2022-06-16 10:54:10|762.91|753.81|763.79|754.69|763.79|754.69|762.91|753.81|19
1655376860000|2022-06-16 10:54:20|763.82|754.72|763.05|753.95|764.4|755.3|762.8|753.7|11
1655376870000|2022-06-16 10:54:30|762.6|753.5|763.05|753.95|763.1|754|762.6|753.5|6
1655376880000|2022-06-16 10:54:40|763.1|754|762.15|753.05|763.1|754|762.12|753.02|19
1655376890000|2022-06-16 10:54:50|761.97|752.87|760.61|751.51|762.11|753.01|760.61|751.51|29
1655376900000|2022-06-16 10:55:00|760.63|751.53|762.05|752.95|762.05|752.95|760.4|751.3|22
1655376910000|2022-06-16 10:55:10|762|752.9|760.11|751.01|762.15|753.05|760|750.9|27
1655376920000|2022-06-16 10:55:20|760.1|751|760.05|750.95|760.11|751.01|759.05|749.95|24
1655376930000|2022-06-16 10:55:30|759.9|750.8|759.89|750.79|759.9|750.8|759.05|749.95|5
1655376940000|2022-06-16 10:55:40|759.8|750.7|760.51|751.41|760.51|751.41|759.75|750.65|6
1655376950000|2022-06-16 10:55:50|760.5|751.4|760.85|751.75|760.85|751.75|760.05|750.95|11
1655376960000|2022-06-16 10:56:00|760.86|751.76|761.05|751.95|761.05|751.95|760.05|750.95|12
1655376970000|2022-06-16 10:56:10|760.6|751.5|760.81|751.71|760.81|751.71|760.08|750.98|10
1655376980000|2022-06-16 10:56:20|760.5|751.4|760.05|750.95|760.6|751.5|760.05|750.95|17
1655376990000|2022-06-16 10:56:30|760.1|751|760.05|750.95|760.1|751|759.85|750.75|3
1655377000000|2022-06-16 10:56:40|760.1|751|760.95|751.85|760.95|751.85|759.85|750.75|20
1655377010000|2022-06-16 10:56:50|761.05|751.95|761.1|752|761.7|752.6|760.95|751.85|18
1655377020000|2022-06-16 10:57:00|761.05|751.95|761.05|751.95|761.1|752|760.19|751.09|20
1655377030000|2022-06-16 10:57:10|761.7|752.6|762.05|752.95|762.6|753.5|761.4|752.3|18
1655377040000|2022-06-16 10:57:20|762.7|753.6|761.28|752.18|762.71|753.61|761.18|752.08|26
1655377050000|2022-06-16 10:57:30|761.5|752.4|762.52|753.42|762.52|753.42|761.5|752.4|17
1655377060000|2022-06-16 10:57:40|762.51|753.41|762.8|753.7|762.85|753.75|762.15|753.05|28
1655377070000|2022-06-16 10:57:50|763.28|754.18|764.7|755.6|764.8|755.7|763.11|754.01|29
1655377080000|2022-06-16 10:58:00|765.32|756.22|764.65|755.55|765.7|756.6|764.33|755.23|28
1655377090000|2022-06-16 10:58:10|764.55|755.45|764.8|755.7|765.43|756.33|764.05|754.95|22
1655377100000|2022-06-16 10:58:20|764.81|755.71|764.55|755.45|765.08|755.98|764.55|755.45|7
1655377110000|2022-06-16 10:58:30|765.49|756.39|765.84|756.74|765.84|756.74|764.75|755.65|15
1655377120000|2022-06-16 10:58:40|765.5|756.4|766.15|757.05|766.15|757.05|764.95|755.85|16
1655377130000|2022-06-16 10:58:50|765.95|756.85|766.43|757.33|767.05|757.95|765.92|756.82|26
1655377140000|2022-06-16 10:59:00|766.54|757.44|767.38|758.28|767.48|758.38|766.42|757.32|30
1655377150000|2022-06-16 10:59:10|767.43|758.33|766.03|756.93|767.43|758.33|766.02|756.92|31
1655377160000|2022-06-16 10:59:20|766.04|756.94|765.77|756.67|766.07|756.97|765.77|756.67|22
1655377170000|2022-06-16 10:59:30|765.8|756.7|765.04|755.94|765.81|756.71|764.94|755.84|33
1655377180000|2022-06-16 10:59:40|765.03|755.93|764.29|755.19|765.04|755.94|764.29|755.19|26
1655377190000|2022-06-16 10:59:50|764.23|755.13|764.19|755.09|764.7|755.6|764.18|755.08|24
1655377200000|2022-06-16 11:00:00|764.23|755.13|764.88|755.78|765.15|756.05|764.1|755|31
1655377210000|2022-06-16 11:00:10|764.84|755.74|764.1|755|764.86|755.76|764.1|755|21
1655377220000|2022-06-16 11:00:20|764.06|754.96|762.03|752.93|764.06|754.96|762|752.9|31
1655377230000|2022-06-16 11:00:30|762.02|752.92|762.33|753.23|762.33|753.23|761.75|752.65|29
1655377240000|2022-06-16 11:00:40|762.6|753.5|761.86|752.76|762.66|753.56|761.86|752.76|28
1655377250000|2022-06-16 11:00:50|761.62|752.52|761.98|752.88|762.09|752.99|761.14|752.04|24
1655377260000|2022-06-16 11:01:00|761.97|752.87|760.92|751.82|761.97|752.87|760.88|751.78|22
1655377270000|2022-06-16 11:01:10|760.62|751.52|760.29|751.19|760.66|751.56|760.1|751|22
1655377280000|2022-06-16 11:01:20|760.34|751.24|760.37|751.27|760.5|751.4|759.93|750.83|22
1655377290000|2022-06-16 11:01:30|760.6|751.5|760.1|751|760.6|751.5|759.99|750.89|28
1655377300000|2022-06-16 11:01:40|760.09|750.99|759.99|750.89|760.13|751.03|759.99|750.89|17
1655377310000|2022-06-16 11:01:50|760.02|750.92|760.29|751.19|760.29|751.19|760.02|750.92|16
1655377320000|2022-06-16 11:02:00|760.25|751.15|761.01|751.91|761.05|751.95|760.1|751|24
1655377330000|2022-06-16 11:02:10|761.09|751.99|760.86|751.76|761.36|752.26|760.77|751.67|26
1655377340000|2022-06-16 11:02:20|760.89|751.79|760.91|751.81|760.91|751.81|760.59|751.49|28
1655377350000|2022-06-16 11:02:30|760.88|751.78|760.1|751|760.89|751.79|760.05|750.95|24
1655377360000|2022-06-16 11:02:40|760.09|750.99|760.51|751.41|760.78|751.68|760.09|750.99|31
1655377370000|2022-06-16 11:02:50|760.55|751.45|760.88|751.78|761.02|751.92|760.5|751.4|21
1655377380000|2022-06-16 11:03:00|760.89|751.79|761.25|752.15|761.33|752.23|760.72|751.62|17
1655377390000|2022-06-16 11:03:10|761.26|752.16|761.62|752.52|761.65|752.55|761.26|752.16|27
1655377400000|2022-06-16 11:03:20|761.73|752.63|761.77|752.67|761.81|752.71|761.72|752.62|13
1655377410000|2022-06-16 11:03:30|761.78|752.68|761.47|752.37|761.8|752.7|761.07|751.97|18
1655377420000|2022-06-16 11:03:40|761.46|752.36|761.39|752.29|761.58|752.48|760.95|751.85|25
1655377430000|2022-06-16 11:03:50|761.46|752.36|761.05|751.95|761.55|752.45|761.05|751.95|20
1655377440000|2022-06-16 11:04:00|761.06|751.96|760.26|751.16|761.08|751.98|760.24|751.14|22
1655377450000|2022-06-16 11:04:10|760.27|751.17|759.93|750.83|760.3|751.2|759.87|750.77|23
1655377460000|2022-06-16 11:04:20|759.89|750.79|760.92|751.82|760.92|751.82|759.89|750.79|18
1655377470000|2022-06-16 11:04:30|760.95|751.85|761.12|752.02|761.12|752.02|760.95|751.85|10
1655377480000|2022-06-16 11:04:40|761.13|752.03|761.18|752.08|761.54|752.44|761.13|752.03|16
1655377490000|2022-06-16 11:04:50|761.19|752.09|762.61|753.51|762.67|753.57|761.19|752.09|29
1655377500000|2022-06-16 11:05:00|762.7|753.6|763.15|754.05|763.15|754.05|762.7|753.6|21
1655377510000|2022-06-16 11:05:10|763.24|754.14|763.15|754.05|763.5|754.4|763.03|753.93|26
1655377520000|2022-06-16 11:05:20|763.16|754.06|764.84|755.74|764.93|755.83|763.16|754.06|28
1655377530000|2022-06-16 11:05:30|764.83|755.73|765.22|756.12|765.64|756.54|764.83|755.73|28
1655377540000|2022-06-16 11:05:40|765.21|756.11|765.16|756.06|765.27|756.17|765.05|755.95|18
1655377550000|2022-06-16 11:05:50|765.19|756.09|766.17|757.07|766.17|757.07|765.19|756.09|19
1655377560000|2022-06-16 11:06:00|766.48|757.38|766.01|756.91|766.48|757.38|765.94|756.84|13
1655377570000|2022-06-16 11:06:10|765.96|756.86|765.82|756.72|765.96|756.86|765.75|756.65|21
1655377580000|2022-06-16 11:06:20|765.83|756.73|765.68|756.58|766.03|756.93|765.21|756.11|24
1655377590000|2022-06-16 11:06:30|765.67|756.57|765.11|756.01|765.67|756.57|765.11|756.01|16
1655377600000|2022-06-16 11:06:40|765.07|755.97|764.75|755.65|765.11|756.01|764.75|755.65|18
1655377610000|2022-06-16 11:06:50|764.8|755.7|765.52|756.42|765.52|756.42|764.18|755.08|26
1655377620000|2022-06-16 11:07:00|765.55|756.45|765.63|756.53|766.41|757.31|765.52|756.42|27
1655377630000|2022-06-16 11:07:10|765.29|756.19|765.8|756.7|765.93|756.83|765|755.9|27
1655377640000|2022-06-16 11:07:20|765.79|756.69|765.7|756.6|766.05|756.95|765.68|756.58|19
1655377650000|2022-06-16 11:07:30|765.67|756.57|764.9|755.8|765.67|756.57|764.88|755.78|22
1655377660000|2022-06-16 11:07:40|764.82|755.72|763.76|754.66|764.82|755.72|763.76|754.66|20
1655377670000|2022-06-16 11:07:50|763.79|754.69|763.72|754.62|763.88|754.78|763.69|754.59|17
1655377680000|2022-06-16 11:08:00|763.83|754.73|763.12|754.02|763.83|754.73|763|753.9|16
1655377690000|2022-06-16 11:08:10|763.09|753.99|762.15|753.05|763.09|753.99|762.1|753|18
1655377700000|2022-06-16 11:08:20|761.92|752.82|760.86|751.76|761.92|752.82|760.76|751.66|27
1655377710000|2022-06-16 11:08:30|760.87|751.77|761.94|752.84|762.29|753.19|760.85|751.75|28
1655377720000|2022-06-16 11:08:40|761.95|752.85|762.71|753.61|762.88|753.78|761.95|752.85|21
1655377730000|2022-06-16 11:08:50|762.64|753.54|762.14|753.04|762.68|753.58|762.07|752.97|11
1655377740000|2022-06-16 11:09:00|761.99|752.89|761.43|752.33|761.99|752.89|761.01|751.91|21
1655377750000|2022-06-16 11:09:10|761.4|752.3|761.9|752.8|761.9|752.8|761.39|752.29|21
1655377760000|2022-06-16 11:09:20|761.89|752.79|762.43|753.33|762.53|753.43|761.89|752.79|25
1655377770000|2022-06-16 11:09:30|762.44|753.34|762.49|753.39|762.49|753.39|762.11|753.01|20
1655377780000|2022-06-16 11:09:40|762.47|753.37|761.97|752.87|762.47|753.37|761.93|752.83|26
1655377790000|2022-06-16 11:09:50|762.01|752.91|763.34|754.24|763.36|754.26|762.01|752.91|25
1655377800000|2022-06-16 11:10:00|763.41|754.31|763.31|754.21|763.89|754.79|763.2|754.1|25
1655377810000|2022-06-16 11:10:10|763.23|754.13|762.87|753.77|763.26|754.16|762.82|753.72|18
1655377820000|2022-06-16 11:10:20|762.86|753.76|762.36|753.26|762.86|753.76|762.36|753.26|11
1655377830000|2022-06-16 11:10:30|762.29|753.19|762.54|753.44|762.57|753.47|762.15|753.05|15
1655377840000|2022-06-16 11:10:40|762.56|753.46|762.11|753.01|762.56|753.46|762.1|753|8
1655377850000|2022-06-16 11:10:50|762.14|753.04|762.2|753.1|762.65|753.55|762.14|753.04|12
1655377860000|2022-06-16 11:11:00|762.15|753.05|763.72|754.62|763.72|754.62|762.15|753.05|24
1655377870000|2022-06-16 11:11:10|763.75|754.65|763.74|754.64|764.1|755|763.38|754.28|27
1655377880000|2022-06-16 11:11:20|763.76|754.66|764.51|755.41|764.64|755.54|763.76|754.66|17
1655377890000|2022-06-16 11:11:30|764.46|755.36|763.42|754.32|764.46|755.36|763.38|754.28|27
1655377900000|2022-06-16 11:11:40|763.45|754.35|763.26|754.16|763.93|754.83|763.17|754.07|20
1655377910000|2022-06-16 11:11:50|763.22|754.12|763.73|754.63|763.77|754.67|763.13|754.03|19
1655377920000|2022-06-16 11:12:00|763.72|754.62|763.55|754.45|763.85|754.75|763.25|754.15|24
1655377930000|2022-06-16 11:12:10|763.53|754.43|763.22|754.12|763.53|754.43|763.18|754.08|16
1655377940000|2022-06-16 11:12:20|763.19|754.09|762.46|753.36|763.21|754.11|762.4|753.3|28
1655377950000|2022-06-16 11:12:30|762.45|753.35|762.34|753.24|762.45|753.35|762.3|753.2|7
1655377960000|2022-06-16 11:12:40|762.33|753.23|761.97|752.87|762.39|753.29|761.97|752.87|15
1655377970000|2022-06-16 11:12:50|761.92|752.82|762.71|753.61|762.79|753.69|761.87|752.77|25
1655377980000|2022-06-16 11:13:00|762.72|753.62|762.29|753.19|763.09|753.99|762.24|753.14|30
1655377990000|2022-06-16 11:13:10|762.3|753.2|762.66|753.56|762.81|753.71|762.3|753.2|12
1655378000000|2022-06-16 11:13:20|762.71|753.61|762.76|753.66|762.78|753.68|762.66|753.56|10
1655378010000|2022-06-16 11:13:30|762.74|753.64|762.86|753.76|762.89|753.79|762.74|753.64|10
1655378020000|2022-06-16 11:13:40|762.87|753.77|762.9|753.8|762.9|753.8|762.86|753.76|3
1655378030000|2022-06-16 11:13:50|762.96|753.86|763.54|754.44|763.59|754.49|762.95|753.85|15
1655378040000|2022-06-16 11:14:00|763.34|754.24|763.69|754.59|763.7|754.6|763.34|754.24|9
1655378050000|2022-06-16 11:14:10|763.67|754.57|763.3|754.2|763.67|754.57|763.25|754.15|16
1655378060000|2022-06-16 11:14:20|763.25|754.15|763.64|754.54|763.66|754.56|763.14|754.04|18
1655378070000|2022-06-16 11:14:30|763.67|754.57|764.55|755.45|764.64|755.54|763.67|754.57|23
1655378080000|2022-06-16 11:14:40|764.65|755.55|764.72|755.62|764.74|755.64|764.31|755.21|21
1655378090000|2022-06-16 11:14:50|764.71|755.61|765.54|756.44|765.56|756.46|764.52|755.42|28
1655378100000|2022-06-16 11:15:00|765.52|756.42|765.79|756.69|766.14|757.04|765.5|756.4|26
1655378110000|2022-06-16 11:15:10|766|756.9|766.24|757.14|766.46|757.36|765.97|756.87|18
1655378120000|2022-06-16 11:15:20|766.43|757.33|766.5|757.4|766.66|757.56|766.22|757.12|18
1655378130000|2022-06-16 11:15:30|766.71|757.61|766.14|757.04|766.72|757.62|766.14|757.04|7
1655378140000|2022-06-16 11:15:40|766.13|757.03|766.18|757.08|766.18|757.08|766.13|757.03|4
1655378150000|2022-06-16 11:15:50|766.21|757.11|766.1|757|766.46|757.36|766.1|757|8
1655378160000|2022-06-16 11:16:00|766.07|756.97|764.89|755.79|766.07|756.97|764.89|755.79|18
1655378170000|2022-06-16 11:16:10|764.83|755.73|764.01|754.91|764.84|755.74|764|754.9|17
1655378180000|2022-06-16 11:16:20|763.82|754.72|763.87|754.77|764.01|754.91|763.3|754.2|23
1655378190000|2022-06-16 11:16:30|763.9|754.8|763.96|754.86|764.04|754.94|763.88|754.78|8
1655378200000|2022-06-16 11:16:40|763.82|754.72|763.18|754.08|763.82|754.72|763.16|754.06|29
1655378210000|2022-06-16 11:16:50|763.21|754.11|763.42|754.32|763.43|754.33|762.9|753.8|11
1655378220000|2022-06-16 11:17:00|763.43|754.33|763.47|754.37|763.57|754.47|763.42|754.32|9
1655378230000|2022-06-16 11:17:10|763.61|754.51|763.09|753.99|763.62|754.52|763.06|753.96|18
1655378240000|2022-06-16 11:17:20|763.08|753.98|763.01|753.91|763.08|753.98|762.98|753.88|10
1655378250000|2022-06-16 11:17:30|762.99|753.89|762.82|753.72|762.99|753.89|762.82|753.72|9
1655378260000|2022-06-16 11:17:40|762.79|753.69|761.94|752.84|762.79|753.69|761.94|752.84|19
1655378270000|2022-06-16 11:17:50|761.95|752.85|762.07|752.97|762.46|753.36|761.9|752.8|22
1655378280000|2022-06-16 11:18:00|762.2|753.1|762.66|753.56|762.66|753.56|762.13|753.03|15
1655378290000|2022-06-16 11:18:10|762.65|753.55|762.72|753.62|762.73|753.63|762.5|753.4|9
1655378300000|2022-06-16 11:18:20|762.74|753.64|764.01|754.91|764.01|754.91|762.74|753.64|21
1655378310000|2022-06-16 11:18:30|763.97|754.87|764.33|755.23|764.37|755.27|763.88|754.78|25
1655378320000|2022-06-16 11:18:40|764.34|755.24|764.12|755.02|764.34|755.24|764.01|754.91|15
1655378330000|2022-06-16 11:18:50|764.14|755.04|764.05|754.95|764.19|755.09|763.94|754.84|22
1655378340000|2022-06-16 11:19:00|764.07|754.97|764.85|755.75|764.85|755.75|764.01|754.91|24
1655378350000|2022-06-16 11:19:10|764.86|755.76|764.75|755.65|764.92|755.82|764.74|755.64|15
1655378360000|2022-06-16 11:19:20|764.76|755.66|764.71|755.61|764.76|755.66|764.64|755.54|12
1655378370000|2022-06-16 11:19:30|764.73|755.63|764.09|754.99|764.74|755.64|764.09|754.99|12
1655378380000|2022-06-16 11:19:40|764.07|754.97|764.44|755.34|764.44|755.34|763.79|754.69|14
1655378390000|2022-06-16 11:19:50|764.43|755.33|764.66|755.56|764.7|755.6|764.33|755.23|17
1655378400000|2022-06-16 11:20:00|764.61|755.51|763.46|754.36|764.68|755.58|763.46|754.36|23
1655378410000|2022-06-16 11:20:10|763.41|754.31|763.46|754.36|763.47|754.37|763.01|753.91|20
1655378420000|2022-06-16 11:20:20|763.47|754.37|764.45|755.35|764.45|755.35|763.47|754.37|12
1655378430000|2022-06-16 11:20:30|764.44|755.34|764.58|755.48|764.58|755.48|764.41|755.31|14
1655378440000|2022-06-16 11:20:40|764.56|755.46|765.3|756.2|765.3|756.2|764.53|755.43|15
1655378450000|2022-06-16 11:20:50|765.34|756.24|764.25|755.15|765.44|756.34|764.21|755.11|28
1655378460000|2022-06-16 11:21:00|764.23|755.13|764.09|754.99|764.43|755.33|764.02|754.92|20
1655378470000|2022-06-16 11:21:10|764.1|755|763.06|753.96|764.1|755|763|753.9|20
1655378480000|2022-06-16 11:21:20|763.05|753.95|762.53|753.43|763.07|753.97|762.11|753.01|26
1655378490000|2022-06-16 11:21:30|762.62|753.52|762.09|752.99|762.62|753.52|762.02|752.92|29
1655378500000|2022-06-16 11:21:40|762.07|752.97|761.91|752.81|762.07|752.97|761.91|752.81|21
1655378510000|2022-06-16 11:21:50|761.92|752.82|762.5|753.4|762.52|753.42|761.9|752.8|20
1655378520000|2022-06-16 11:22:00|762.52|753.42|762.82|753.72|762.89|753.79|762.52|753.42|20
1655378530000|2022-06-16 11:22:10|762.81|753.71|761.03|751.93|762.81|753.71|761.03|751.93|28
1655378540000|2022-06-16 11:22:20|761.01|751.91|760.2|751.1|761.02|751.92|760.15|751.05|26
1655378550000|2022-06-16 11:22:30|760.22|751.12|759.47|750.37|760.54|751.44|759.47|750.37|21
1655378560000|2022-06-16 11:22:40|759.46|750.36|758.69|749.59|759.46|750.36|758.68|749.58|17
1655378570000|2022-06-16 11:22:50|758.72|749.62|759.93|750.83|759.93|750.83|758.72|749.62|21
1655378580000|2022-06-16 11:23:00|759.97|750.87|759.19|750.09|760.33|751.23|759.18|750.08|28
1655378590000|2022-06-16 11:23:10|759.16|750.06|758.92|749.82|759.16|750.06|758.92|749.82|13
1655378600000|2022-06-16 11:23:20|758.9|749.8|757.28|748.18|758.9|749.8|757.28|748.18|18
1655378610000|2022-06-16 11:23:30|757.3|748.2|757.19|748.09|757.59|748.49|757.1|748|16
1655378620000|2022-06-16 11:23:40|757.46|748.36|758.01|748.91|758.06|748.96|757.46|748.36|27
1655378630000|2022-06-16 11:23:50|757.99|748.89|757.15|748.05|758.01|748.91|757.11|748.01|22
1655378640000|2022-06-16 11:24:00|757.28|748.18|758.06|748.96|758.06|748.96|757.28|748.18|16
1655378650000|2022-06-16 11:24:10|758.03|748.93|757.75|748.65|758.03|748.93|757.67|748.57|18
1655378660000|2022-06-16 11:24:20|757.68|748.58|756.77|747.67|757.68|748.58|756.77|747.67|22
1655378670000|2022-06-16 11:24:30|756.72|747.62|755.56|746.46|756.72|747.62|755.51|746.41|25
1655378680000|2022-06-16 11:24:40|755.57|746.47|756.02|746.92|756.48|747.38|755.57|746.47|31
1655378690000|2022-06-16 11:24:50|756|746.9|754.87|745.77|756|746.9|754.87|745.77|29
1655378700000|2022-06-16 11:25:00|754.88|745.78|755.69|746.59|755.69|746.59|754.61|745.51|25
1655378710000|2022-06-16 11:25:10|755.66|746.56|755.09|745.99|755.99|746.89|755.09|745.99|18
1655378720000|2022-06-16 11:25:20|755.08|745.98|754.47|745.37|755.08|745.98|754.05|744.95|32
1655378730000|2022-06-16 11:25:30|754.48|745.38|754.73|745.63|754.77|745.67|754.48|745.38|23
1655378740000|2022-06-16 11:25:40|754.71|745.61|755.03|745.93|755.4|746.3|754.71|745.61|20
1655378750000|2022-06-16 11:25:50|755.02|745.92|755.65|746.55|755.73|746.63|755.02|745.92|20
1655378760000|2022-06-16 11:26:00|755.8|746.7|756.05|746.95|756.05|746.95|755.8|746.7|3
1655378770000|2022-06-16 11:26:10|756.65|747.55|756.6|747.5|756.66|747.56|756.47|747.37|7
1655378780000|2022-06-16 11:26:20|756.9|747.8|756.9|747.8|756.98|747.88|756.76|747.66|22
1655378790000|2022-06-16 11:26:30|756.8|747.7|758.48|749.38|758.63|749.53|756.7|747.6|18
1655378800000|2022-06-16 11:26:40|758.63|749.53|757.27|748.17|758.64|749.54|757.09|747.99|15
1655378810000|2022-06-16 11:26:50|757.7|748.6|757.75|748.65|757.78|748.68|756.95|747.85|19
1655378820000|2022-06-16 11:27:00|757.77|748.67|758.76|749.66|758.78|749.68|757.5|748.4|20
1655378830000|2022-06-16 11:27:10|758.51|749.41|758.81|749.71|758.81|749.71|758.14|749.04|14
1655378840000|2022-06-16 11:27:20|758.71|749.61|758.05|748.95|758.71|749.61|758.05|748.95|11
1655378850000|2022-06-16 11:27:30|757.8|748.7|757.75|748.65|758.05|748.95|757.7|748.6|5
1655378860000|2022-06-16 11:27:40|758.05|748.95|757.9|748.8|758.05|748.95|757.19|748.09|15
1655378870000|2022-06-16 11:27:50|757.4|748.3|757.35|748.25|757.9|748.8|757.21|748.11|13
1655378880000|2022-06-16 11:28:00|757.36|748.26|757.5|748.4|757.9|748.8|757.13|748.03|19
1655378890000|2022-06-16 11:28:10|757.75|748.65|758.05|748.95|758.09|748.99|757.7|748.6|11
1655378900000|2022-06-16 11:28:20|758.06|748.96|759.05|749.95|759.71|750.61|758.06|748.96|26
1655378910000|2022-06-16 11:28:30|759.25|750.15|759.58|750.48|759.58|750.48|758.85|749.75|16
1655378920000|2022-06-16 11:28:40|759.6|750.5|759.9|750.8|759.95|750.85|759.55|750.45|4
1655378930000|2022-06-16 11:28:50|759.99|750.89|759.85|750.75|760.05|750.95|759.73|750.63|10
1655378940000|2022-06-16 11:29:00|759.9|750.8|759.9|750.8|759.9|750.8|759.7|750.6|3
1655378950000|2022-06-16 11:29:10|759.78|750.68|759.1|750|759.9|750.8|759.09|749.99|14
1655378960000|2022-06-16 11:29:20|759.08|749.98|758.05|748.95|759.08|749.98|758.05|748.95|19
1655378970000|2022-06-16 11:29:30|758.09|748.99|758.1|749|758.13|749.03|758.09|748.99|8
1655378980000|2022-06-16 11:29:40|758.07|748.97|758.26|749.16|758.43|749.33|757.86|748.76|14
1655378990000|2022-06-16 11:29:50|758.27|749.17|759.57|750.47|759.57|750.47|758.24|749.14|25
1655379000000|2022-06-16 11:30:00|759.16|750.06|758.05|748.95|759.22|750.12|758.05|748.95|17
1655379010000|2022-06-16 11:30:10|758.2|749.1|758.05|748.95|758.2|749.1|758|748.9|5
1655379020000|2022-06-16 11:30:20|758.1|749|758.03|748.93|758.1|749|758.03|748.93|3
1655379030000|2022-06-16 11:30:30|758.02|748.92|759.05|749.95|759.07|749.97|758.02|748.92|19
1655379040000|2022-06-16 11:30:40|758.85|749.75|758.87|749.77|758.87|749.77|758.27|749.17|10
1655379050000|2022-06-16 11:30:50|758.88|749.78|758.83|749.73|759.05|749.95|758.6|749.5|11
1655379060000|2022-06-16 11:31:00|759|749.9|759.18|750.08|759.86|750.76|758.88|749.78|13
1655379070000|2022-06-16 11:31:10|759.2|750.1|759.81|750.71|759.81|750.71|759.05|749.95|20
1655379080000|2022-06-16 11:31:20|759.5|750.4|759.12|750.02|759.81|750.71|759.12|750.02|11
1655379090000|2022-06-16 11:31:30|759.23|750.13|759.09|749.99|759.23|750.13|759.09|749.99|10
1655379100000|2022-06-16 11:31:40|759.2|750.1|759.76|750.66|759.81|750.71|759.05|749.95|24
1655379110000|2022-06-16 11:31:50|759.81|750.71|758.18|749.08|759.81|750.71|758.18|749.08|17
1655379120000|2022-06-16 11:32:00|758.24|749.14|757.89|748.79|758.35|749.25|757.86|748.76|13
1655379130000|2022-06-16 11:32:10|757.6|748.5|758.04|748.94|758.8|749.7|757.6|748.5|16
1655379140000|2022-06-16 11:32:20|758.03|748.93|757.12|748.02|758.03|748.93|757.12|748.02|9
1655379150000|2022-06-16 11:32:30|757.46|748.36|757.85|748.75|757.85|748.75|757|747.9|16
1655379160000|2022-06-16 11:32:40|757.86|748.76|758.05|748.95|758.05|748.95|757.5|748.4|8
1655379170000|2022-06-16 11:32:50|757.6|748.5|758.78|749.68|758.81|749.71|757.6|748.5|21
1655379180000|2022-06-16 11:33:00|758.79|749.69|757.88|748.78|758.86|749.76|757.88|748.78|15
1655379190000|2022-06-16 11:33:10|757.73|748.63|757.75|748.65|758.06|748.96|757.73|748.63|12
1655379200000|2022-06-16 11:33:20|758.05|748.95|758.86|749.76|758.86|749.76|757.95|748.85|11
1655379210000|2022-06-16 11:33:30|758.9|749.8|760.31|751.21|760.31|751.21|758.65|749.55|18
1655379220000|2022-06-16 11:33:40|760.49|751.39|761.14|752.04|761.6|752.5|760.49|751.39|16
1655379230000|2022-06-16 11:33:50|760.95|751.85|762.43|753.33|762.43|753.33|760.91|751.81|21
1655379240000|2022-06-16 11:34:00|762.44|753.34|762.13|753.03|762.51|753.41|762.11|753.01|18
1655379250000|2022-06-16 11:34:10|762.14|753.04|763.37|754.27|763.37|754.27|762.06|752.96|20
1655379260000|2022-06-16 11:34:20|763.43|754.33|763.5|754.4|764.06|754.96|763.43|754.33|26
1655379270000|2022-06-16 11:34:30|763.41|754.31|764.33|755.23|764.33|755.23|763.41|754.31|21
1655379280000|2022-06-16 11:34:40|764.34|755.24|763.75|754.65|764.41|755.31|763.75|754.65|14
1655379290000|2022-06-16 11:34:50|763.9|754.8|763.19|754.09|764.1|755|763.17|754.07|8
1655379300000|2022-06-16 11:35:00|763.12|754.02|763.7|754.6|763.93|754.83|763.12|754.02|10
1655379310000|2022-06-16 11:35:10|763.75|754.65|763.91|754.81|763.94|754.84|763.25|754.15|14
1655379320000|2022-06-16 11:35:20|763.9|754.8|763.95|754.85|763.96|754.86|763.82|754.72|19
1655379330000|2022-06-16 11:35:30|764.05|754.95|762.67|753.57|764.05|754.95|762.61|753.51|20
1655379340000|2022-06-16 11:35:40|762.68|753.58|762.73|753.63|762.73|753.63|762.68|753.58|6
1655379350000|2022-06-16 11:35:50|762.74|753.64|762.06|752.96|762.74|753.64|762.06|752.96|7
1655379360000|2022-06-16 11:36:00|762.04|752.94|761.92|752.82|762.04|752.94|761.76|752.66|10
1655379370000|2022-06-16 11:36:10|761.88|752.78|762.77|753.67|762.83|753.73|761.87|752.77|17
1655379380000|2022-06-16 11:36:20|762.79|753.69|762.07|752.97|762.79|753.69|762.07|752.97|19
1655379390000|2022-06-16 11:36:30|762.1|753|762.24|753.14|762.87|753.77|762.1|753|19
1655379400000|2022-06-16 11:36:40|762.21|753.11|761.11|752.01|762.21|753.11|761.05|751.95|16
1655379410000|2022-06-16 11:36:50|761.12|752.02|761.52|752.42|761.52|752.42|761.11|752.01|14
1655379420000|2022-06-16 11:37:00|761.63|752.53|761.2|752.1|761.84|752.74|761.15|752.05|19
1655379430000|2022-06-16 11:37:10|761.23|752.13|761.91|752.81|761.95|752.85|761.23|752.13|14
1655379440000|2022-06-16 11:37:20|761.18|752.08|761.18|752.08|761.31|752.21|761.17|752.07|7
1655379450000|2022-06-16 11:37:30|761.2|752.1|762.05|752.95|762.05|752.95|761.2|752.1|10
1655379460000|2022-06-16 11:37:40|762.01|752.91|761.85|752.75|762.12|753.02|761.81|752.71|9
1655379470000|2022-06-16 11:37:50|761.86|752.76|761.94|752.84|761.94|752.84|761.86|752.76|13
1655379480000|2022-06-16 11:38:00|761.6|752.5|761.88|752.78|761.88|752.78|761.51|752.41|10
1655379490000|2022-06-16 11:38:10|761.91|752.81|762.41|753.31|762.41|753.31|761.65|752.55|10
1655379500000|2022-06-16 11:38:20|762.42|753.32|761.97|752.87|762.49|753.39|761.95|752.85|19
1655379510000|2022-06-16 11:38:30|761.96|752.86|761.15|752.05|761.96|752.86|761.05|751.95|20
1655379520000|2022-06-16 11:38:40|761.11|752.01|761.66|752.56|761.66|752.56|761.1|752|9
1655379530000|2022-06-16 11:38:50|761.76|752.66|761.82|752.72|761.82|752.72|761.05|751.95|14
1655379540000|2022-06-16 11:39:00|761.69|752.59|760.9|751.8|761.69|752.59|760.75|751.65|10
1655379550000|2022-06-16 11:39:10|760.95|751.85|760.95|751.85|760.95|751.85|760.75|751.65|3
1655379560000|2022-06-16 11:39:20|760.8|751.7|760.9|751.8|760.9|751.8|760.8|751.7|3
1655379570000|2022-06-16 11:39:30|760.85|751.75|760.7|751.6|760.95|751.85|760.7|751.6|4
1655379580000|2022-06-16 11:39:40|760.8|751.7|760.35|751.25|761.07|751.97|760.35|751.25|8
1655379590000|2022-06-16 11:39:50|760.64|751.54|760.12|751.02|760.64|751.54|760.12|751.02|12
1655379600000|2022-06-16 11:40:00|760.09|750.99|759.42|750.32|760.09|750.99|759.15|750.05|14
1655379610000|2022-06-16 11:40:10|759.35|750.25|759.9|750.8|759.9|750.8|759.05|749.95|5
1655379620000|2022-06-16 11:40:20|759.7|750.6|760.05|750.95|760.25|751.15|759.65|750.55|8
1655379650000|2022-06-16 11:40:50|760.41|751.31|759.9|750.8|760.41|751.31|759.9|750.8|4
1655379660000|2022-06-16 11:41:00|759.7|750.6|760.61|751.51|760.66|751.56|759.7|750.6|15
1655379670000|2022-06-16 11:41:10|760.78|751.68|760.84|751.74|760.93|751.83|760.12|751.02|24
1655379680000|2022-06-16 11:41:20|760.83|751.73|760.65|751.55|760.9|751.8|760.5|751.4|9
1655379690000|2022-06-16 11:41:30|760.7|751.6|761.2|752.1|761.2|752.1|760.7|751.6|5
1655379700000|2022-06-16 11:41:40|761.5|752.4|761.95|752.85|762.05|752.95|761.5|752.4|14
1655379710000|2022-06-16 11:41:50|761.97|752.87|762.05|752.95|762.05|752.95|761.9|752.8|7
1655379720000|2022-06-16 11:42:00|761.8|752.7|762.08|752.98|762.08|752.98|761.8|752.7|7
1655379730000|2022-06-16 11:42:10|761.87|752.77|761.85|752.75|761.91|752.81|761.81|752.71|14
1655379740000|2022-06-16 11:42:20|761.69|752.59|760.81|751.71|761.69|752.59|760.71|751.61|21
1655379750000|2022-06-16 11:42:30|760.76|751.66|760.11|751.01|760.76|751.66|760.08|750.98|12
1655379760000|2022-06-16 11:42:40|760.1|751|760.05|750.95|760.11|751.01|759.93|750.83|9
1655379770000|2022-06-16 11:42:50|760.25|751.15|760.13|751.03|760.35|751.25|760.1|751|7
1655379780000|2022-06-16 11:43:00|759.89|750.79|760.05|750.95|760.27|751.17|759.85|750.75|9
1655379790000|2022-06-16 11:43:10|760.22|751.12|760.5|751.4|760.71|751.61|760.09|750.99|12
1655379800000|2022-06-16 11:43:20|760.92|751.82|760.75|751.65|761.05|751.95|760.5|751.4|5
1655379810000|2022-06-16 11:43:30|760.9|751.8|760.16|751.06|760.9|751.8|760.05|750.95|15
1655379820000|2022-06-16 11:43:40|760.2|751.1|760.52|751.42|760.52|751.42|760.2|751.1|13
1655379830000|2022-06-16 11:43:50|760.58|751.48|760.42|751.32|760.58|751.48|760.16|751.06|15
1655379840000|2022-06-16 11:44:00|760.43|751.33|760.18|751.08|760.5|751.4|760.15|751.05|12
1655379850000|2022-06-16 11:44:10|760.19|751.09|760.18|751.08|760.28|751.18|760.18|751.08|7
1655379860000|2022-06-16 11:44:20|760.2|751.1|760.1|751|760.51|751.41|760.09|750.99|16
1655379870000|2022-06-16 11:44:30|760.11|751.01|759.97|750.87|760.2|751.1|759.87|750.77|8
1655379880000|2022-06-16 11:44:40|759.98|750.88|759.97|750.87|760.21|751.11|759.95|750.85|10
1655379890000|2022-06-16 11:44:50|759.98|750.88|759.9|750.8|760.02|750.92|759.85|750.75|7
1655379900000|2022-06-16 11:45:00|759.82|750.72|759.17|750.07|759.85|750.75|759.06|749.96|19
1655379910000|2022-06-16 11:45:10|759.14|750.04|759.05|749.95|759.14|750.04|758.27|749.17|17
1655379920000|2022-06-16 11:45:20|759.06|749.96|758.06|748.96|759.06|749.96|758.04|748.94|19
1655379930000|2022-06-16 11:45:30|758.08|748.98|757.04|747.94|758.08|748.98|757.04|747.94|17
1655379940000|2022-06-16 11:45:40|756.92|747.82|757.05|747.95|757.07|747.97|756.16|747.06|21
1655379950000|2022-06-16 11:45:50|757.01|747.91|757.5|748.4|758.05|748.95|757.01|747.91|15
1655379960000|2022-06-16 11:46:00|757.4|748.3|756.21|747.11|757.95|748.85|756.16|747.06|23
1655379970000|2022-06-16 11:46:10|756.31|747.21|755.05|745.95|756.31|747.21|755.05|745.95|22
1655379980000|2022-06-16 11:46:20|755.3|746.2|755.6|746.5|755.8|746.7|755.05|745.95|4
1655379990000|2022-06-16 11:46:30|755.7|746.6|756.16|747.06|756.16|747.06|754.93|745.83|17
1655380000000|2022-06-16 11:46:40|756.15|747.05|755.65|746.55|756.76|747.66|755.05|745.95|29
1655380010000|2022-06-16 11:46:50|755.95|746.85|755.98|746.88|756.05|746.95|755.05|745.95|17
1655380020000|2022-06-16 11:47:00|755.99|746.89|757.05|747.95|757.05|747.95|755.99|746.89|12
1655380030000|2022-06-16 11:47:10|757.2|748.1|756.7|747.6|757.2|748.1|756.3|747.2|17
1655380040000|2022-06-16 11:47:20|756.97|747.87|757.05|747.95|757.1|748|756.6|747.5|13
1655380050000|2022-06-16 11:47:30|756.95|747.85|757.11|748.01|757.18|748.08|756.95|747.85|10
1655380060000|2022-06-16 11:47:40|757.13|748.03|757.17|748.07|757.81|748.71|757.05|747.95|19
1655380070000|2022-06-16 11:47:50|757.15|748.05|756.88|747.78|757.27|748.17|756.88|747.78|17
1655380080000|2022-06-16 11:48:00|756.8|747.7|757.23|748.13|757.36|748.26|756.7|747.6|19
1655380090000|2022-06-16 11:48:10|757.15|748.05|757.18|748.08|758.08|748.98|757.12|748.02|17
1655380100000|2022-06-16 11:48:20|757.26|748.16|756.98|747.88|757.86|748.76|756.98|747.88|21
1655380110000|2022-06-16 11:48:30|756.99|747.89|756.83|747.73|756.99|747.89|756.4|747.3|13
1655380120000|2022-06-16 11:48:40|756.86|747.76|756.51|747.41|756.88|747.78|756.16|747.06|10
1655380130000|2022-06-16 11:48:50|756.53|747.43|756.5|747.4|756.83|747.73|756.5|747.4|7
1655380140000|2022-06-16 11:49:00|756.9|747.8|756.73|747.63|756.95|747.85|756.65|747.55|5
1655380150000|2022-06-16 11:49:10|756.72|747.62|757.06|747.96|757.75|748.65|756.65|747.55|25
1655380160000|2022-06-16 11:49:20|757.07|747.97|756.85|747.75|757.11|748.01|756.85|747.75|9
1655380170000|2022-06-16 11:49:30|756.7|747.6|756.71|747.61|756.79|747.69|756.05|746.95|18
1655380180000|2022-06-16 11:49:40|756.72|747.62|756.9|747.8|756.95|747.85|756.6|747.5|10
1655380190000|2022-06-16 11:49:50|756.85|747.75|756.92|747.82|756.92|747.82|756.75|747.65|5
1655380200000|2022-06-16 11:50:00|756.8|747.7|756.82|747.72|757.65|748.55|756.58|747.48|28
1655380210000|2022-06-16 11:50:10|756.83|747.73|757.05|747.95|757.05|747.95|756.52|747.42|7
1655380220000|2022-06-16 11:50:20|756.05|746.95|755.96|746.86|756.57|747.47|755.96|746.86|15
1655380230000|2022-06-16 11:50:30|755.89|746.79|755.95|746.85|756.24|747.14|755.86|746.76|11
1655380240000|2022-06-16 11:50:40|755.97|746.87|755.75|746.65|755.99|746.89|755.75|746.65|3
1655380250000|2022-06-16 11:50:50|755.8|746.7|756.85|747.75|756.93|747.83|755.8|746.7|10
1655380260000|2022-06-16 11:51:00|756.65|747.55|757.09|747.99|757.13|748.03|756.65|747.55|7
1655380270000|2022-06-16 11:51:10|757|747.9|758.08|748.98|758.08|748.98|757|747.9|18
1655380280000|2022-06-16 11:51:20|758.05|748.95|757.95|748.85|758.08|748.98|757.8|748.7|9
1655380290000|2022-06-16 11:51:30|757.83|748.73|758.07|748.97|758.09|748.99|757.8|748.7|18
1655380300000|2022-06-16 11:51:40|758.05|748.95|758.05|748.95|758.05|748.95|758|748.9|3
1655380310000|2022-06-16 11:51:50|758.08|748.98|757.88|748.78|758.08|748.98|757.82|748.72|16
1655380320000|2022-06-16 11:52:00|757.85|748.75|757.77|748.67|757.9|748.8|757.75|748.65|10
1655380330000|2022-06-16 11:52:10|757.75|748.65|758.11|749.01|758.21|749.11|757.7|748.6|16
1655380340000|2022-06-16 11:52:20|758.1|749|758.12|749.02|758.18|749.08|758.1|749|19
1655380350000|2022-06-16 11:52:30|758.11|749.01|758.1|749|758.15|749.05|757.95|748.85|14
1655380360000|2022-06-16 11:52:40|758.05|748.95|758.36|749.26|758.36|749.26|758.05|748.95|15
1655380370000|2022-06-16 11:52:50|758.26|749.16|758.8|749.7|758.82|749.72|758.26|749.16|11
1655380380000|2022-06-16 11:53:00|758.85|749.75|758.95|749.85|758.95|749.85|758.85|749.75|2
1655380390000|2022-06-16 11:53:10|758.6|749.5|757.33|748.23|758.6|749.5|757.16|748.06|21
1655380400000|2022-06-16 11:53:20|757.32|748.22|756.72|747.62|757.33|748.23|756.58|747.48|18
1655380410000|2022-06-16 11:53:30|756.16|747.06|756.75|747.65|756.75|747.65|756.05|746.95|14
1655380420000|2022-06-16 11:53:40|756.76|747.66|756.95|747.85|756.95|747.85|756.6|747.5|7
1655380430000|2022-06-16 11:53:50|756.5|747.4|756.55|747.45|756.55|747.45|756.5|747.4|2
1655380440000|2022-06-16 11:54:00|756.9|747.8|756.05|746.95|756.9|747.8|756.05|746.95|3
1655380450000|2022-06-16 11:54:10|756.22|747.12|756.11|747.01|756.22|747.12|756.1|747|6
1655380460000|2022-06-16 11:54:20|756.1|747|754.93|745.83|756.11|747.01|754.93|745.83|21
1655380470000|2022-06-16 11:54:30|754.87|745.77|752.1|743|754.93|745.83|752.05|742.95|25
1655380480000|2022-06-16 11:54:40|752.05|742.95|751.35|742.25|752.1|743|751.33|742.23|19
1655380490000|2022-06-16 11:54:50|751.4|742.3|751.04|741.94|752.05|742.95|751.01|741.91|18
1655380500000|2022-06-16 11:55:00|751.03|741.93|749.03|739.93|751.03|741.93|749.03|739.93|21
1655380510000|2022-06-16 11:55:10|749.02|739.92|747.05|737.95|749.05|739.95|747.05|737.95|20
1655380520000|2022-06-16 11:55:20|747.15|738.05|750.05|740.95|750.05|740.95|747.15|738.05|19
1655380530000|2022-06-16 11:55:30|749.65|740.55|751.05|741.95|751.15|742.05|749.65|740.55|24
1655380540000|2022-06-16 11:55:40|751.13|742.03|751.21|742.11|751.75|742.65|750.85|741.75|26
1655380550000|2022-06-16 11:55:50|751.27|742.17|752.2|743.1|753.02|743.92|751.27|742.17|30
1655380560000|2022-06-16 11:56:00|752.14|743.04|754.05|744.95|754.05|744.95|752.14|743.04|22
1655380570000|2022-06-16 11:56:10|754.26|745.16|754.05|744.95|754.65|745.55|754.05|744.95|13
1655380580000|2022-06-16 11:56:20|753.75|744.65|754.05|744.95|754.05|744.95|753.75|744.65|4
1655380590000|2022-06-16 11:56:30|753.95|744.85|755.07|745.97|755.07|745.97|753.95|744.85|17
1655380600000|2022-06-16 11:56:40|755.08|745.98|754.1|745|755.08|745.98|754.1|745|13
1655380610000|2022-06-16 11:56:50|754.12|745.02|753.12|744.02|754.2|745.1|753.12|744.02|22
1655380620000|2022-06-16 11:57:00|753.13|744.03|753.08|743.98|753.13|744.03|752.83|743.73|6
1655380630000|2022-06-16 11:57:10|752.96|743.86|754.56|745.46|754.56|745.46|752.96|743.86|24
1655380640000|2022-06-16 11:57:20|754.66|745.56|754.03|744.93|754.66|745.56|754|744.9|23
1655380650000|2022-06-16 11:57:30|754.05|744.95|754.05|744.95|754.05|744.95|753.75|744.65|5
1655380660000|2022-06-16 11:57:40|754.2|745.1|754.74|745.64|754.93|745.83|754.05|744.95|17
1655380670000|2022-06-16 11:57:50|754.71|745.61|755.57|746.47|755.57|746.47|754.51|745.41|21
1655380680000|2022-06-16 11:58:00|755.56|746.46|756.15|747.05|756.2|747.1|755.55|746.45|15
1655380690000|2022-06-16 11:58:10|756.13|747.03|754.8|745.7|756.13|747.03|754.8|745.7|31
1655380700000|2022-06-16 11:58:20|754.81|745.71|754.63|745.53|754.92|745.82|754.61|745.51|11
1655380710000|2022-06-16 11:58:30|754.69|745.59|754.73|745.63|754.8|745.7|754.02|744.92|16
1655380720000|2022-06-16 11:58:40|754.67|745.57|754.98|745.88|755.05|745.95|754.65|745.55|12
1655380730000|2022-06-16 11:58:50|754.99|745.89|755.05|745.95|755.64|746.54|754.99|745.89|12
1655380740000|2022-06-16 11:59:00|755.6|746.5|755.05|745.95|755.6|746.5|754.82|745.72|6
1655380750000|2022-06-16 11:59:10|754.78|745.68|755.2|746.1|755.65|746.55|754.75|745.65|22
1655380760000|2022-06-16 11:59:20|755.25|746.15|754.93|745.83|755.25|746.15|754.93|745.83|10
1655380770000|2022-06-16 11:59:30|754.9|745.8|754.86|745.76|754.9|745.8|754.75|745.65|7
1655380780000|2022-06-16 11:59:40|755.45|746.35|756.58|747.48|756.84|747.74|755.3|746.2|24
1655380790000|2022-06-16 11:59:50|756.71|747.61|756.15|747.05|756.84|747.74|756.14|747.04|10
1655380800000|2022-06-16 12:00:00|756.16|747.06|755.89|746.79|756.26|747.16|755.36|746.26|24
1655380810000|2022-06-16 12:00:10|755.73|746.63|757.36|748.26|757.64|748.54|755.6|746.5|20
1655380820000|2022-06-16 12:00:20|757.5|748.4|758.99|749.89|759.2|750.1|757.5|748.4|17
1655380830000|2022-06-16 12:00:30|759.09|749.99|760.14|751.04|760.6|751.5|759.09|749.99|21
1655380840000|2022-06-16 12:00:40|760.16|751.06|759.05|749.95|760.2|751.1|758.9|749.8|26
1655380850000|2022-06-16 12:00:50|759.02|749.92|760.07|750.97|760.07|750.97|759.02|749.92|10
1655380860000|2022-06-16 12:01:00|760.08|750.98|759.21|750.11|760.08|750.98|759.14|750.04|18
1655380870000|2022-06-16 12:01:10|759.05|749.95|758.96|749.86|759.45|750.35|758.88|749.78|22
1655380880000|2022-06-16 12:01:20|758.94|749.84|758.75|749.65|758.97|749.87|758.75|749.65|12
1655380890000|2022-06-16 12:01:30|758.9|749.8|759.05|749.95|759.05|749.95|758.75|749.65|3
1655380900000|2022-06-16 12:01:40|758.85|749.75|759.18|750.08|759.91|750.81|758.85|749.75|22
1655380910000|2022-06-16 12:01:50|759.17|750.07|759.11|750.01|759.3|750.2|759.09|749.99|17
1655380920000|2022-06-16 12:02:00|759.1|750|759.11|750.01|759.7|750.6|758.75|749.65|22
1655380930000|2022-06-16 12:02:10|759.13|750.03|759.55|750.45|759.55|750.45|759.05|749.95|11
1655380940000|2022-06-16 12:02:20|759.05|749.95|759.55|750.45|759.9|750.8|759.05|749.95|14
1655380950000|2022-06-16 12:02:30|759.6|750.5|759.22|750.12|759.9|750.8|759.05|749.95|10
1655380960000|2022-06-16 12:02:40|759.56|750.46|759.65|750.55|759.7|750.6|759.56|750.46|5
1655380980000|2022-06-16 12:03:00|759.74|750.64|760.2|751.1|760.58|751.48|759.71|750.61|15
1655380990000|2022-06-16 12:03:10|760.3|751.2|760.11|751.01|760.52|751.42|760.06|750.96|21
1655381000000|2022-06-16 12:03:20|760.1|751|760.03|750.93|760.21|751.11|759.91|750.81|15
1655381010000|2022-06-16 12:03:30|760.55|751.45|760.8|751.7|760.8|751.7|760.55|751.45|4
1655381020000|2022-06-16 12:03:40|761.1|752|760.95|751.85|761.2|752.1|760.95|751.85|4
1655381030000|2022-06-16 12:03:50|761.1|752|761.14|752.04|761.51|752.41|761.1|752|10
1655381040000|2022-06-16 12:04:00|761.58|752.48|761.16|752.06|761.75|752.65|761.15|752.05|25
1655381050000|2022-06-16 12:04:10|761.25|752.15|761.07|751.97|761.78|752.68|761.07|751.97|23
1655381060000|2022-06-16 12:04:20|761.05|751.95|760.81|751.71|761.05|751.95|760.13|751.03|22
1655381070000|2022-06-16 12:04:30|760.82|751.72|760.72|751.62|760.91|751.81|760.5|751.4|15
1655381080000|2022-06-16 12:04:40|760.97|751.87|761.65|752.55|761.72|752.62|760.97|751.87|22
1655381090000|2022-06-16 12:04:50|761.43|752.33|761.14|752.04|761.43|752.33|761.11|752.01|22
1655381100000|2022-06-16 12:05:00|761.15|752.05|761.09|751.99|761.25|752.15|760.95|751.85|21
1655381110000|2022-06-16 12:05:10|761.2|752.1|761.11|752.01|761.36|752.26|761.1|752|20
1655381120000|2022-06-16 12:05:20|761.13|752.03|761.55|752.45|761.9|752.8|761.05|751.95|11
1655381130000|2022-06-16 12:05:30|761.67|752.57|761.2|752.1|761.95|752.85|761.17|752.07|9
1655381140000|2022-06-16 12:05:40|761.65|752.55|761.05|751.95|761.65|752.55|761.05|751.95|3
1655381150000|2022-06-16 12:05:50|761.5|752.4|760.85|751.75|761.5|752.4|760.85|751.75|4
1655381160000|2022-06-16 12:06:00|761.1|752|760.8|751.7|761.1|752|760.8|751.7|4
1655381170000|2022-06-16 12:06:10|760.9|751.8|760.08|750.98|760.9|751.8|760.08|750.98|17
1655381180000|2022-06-16 12:06:20|760.06|750.96|760.31|751.21|760.31|751.21|759.05|749.95|18
1655381190000|2022-06-16 12:06:30|760.05|750.95|760.05|750.95|760.3|751.2|760.05|750.95|10
1655381200000|2022-06-16 12:06:40|760.17|751.07|760.17|751.07|760.17|751.07|760.17|751.07|1
1655381210000|2022-06-16 12:06:50|760.15|751.05|760.17|751.07|760.5|751.4|760.14|751.04|10
1655381220000|2022-06-16 12:07:00|760.16|751.06|760.41|751.31|760.45|751.35|759.95|750.85|17
1655381230000|2022-06-16 12:07:10|760.55|751.45|759.95|750.85|760.55|751.45|759.83|750.73|17
1655381240000|2022-06-16 12:07:20|759.83|750.73|759.75|750.65|759.83|750.73|759.75|750.65|3
1655381250000|2022-06-16 12:07:30|760.05|750.95|760.12|751.02|760.36|751.26|760.05|750.95|8
1655381260000|2022-06-16 12:07:40|760.14|751.04|760.7|751.6|760.91|751.81|760.14|751.04|8
1655381270000|2022-06-16 12:07:50|761.1|752|760.22|751.12|761.1|752|760.22|751.12|15
1655381280000|2022-06-16 12:08:00|760.25|751.15|760.04|750.94|760.41|751.31|760|750.9|16
1655381290000|2022-06-16 12:08:10|760.02|750.92|759.53|750.43|760.06|750.96|759.53|750.43|18
1655381300000|2022-06-16 12:08:20|759.25|750.15|759.28|750.18|759.53|750.43|759.23|750.13|13
1655381310000|2022-06-16 12:08:30|759.25|750.15|758.95|749.85|759.3|750.2|758.95|749.85|4
1655381320000|2022-06-16 12:08:40|759.48|750.38|760.26|751.16|760.6|751.5|759.4|750.3|17
1655381330000|2022-06-16 12:08:50|760.25|751.15|759.94|750.84|760.29|751.19|759.94|750.84|15
1655381340000|2022-06-16 12:09:00|759.9|750.8|759.6|750.5|759.93|750.83|759.31|750.21|10
1655381350000|2022-06-16 12:09:10|759.65|750.55|759.99|750.89|760|750.9|759.65|750.55|6
1655381360000|2022-06-16 12:09:20|759.92|750.82|760.15|751.05|760.45|751.35|759.92|750.82|12
1655381370000|2022-06-16 12:09:30|760.18|751.08|761.05|751.95|761.05|751.95|760.15|751.05|15
1655381380000|2022-06-16 12:09:40|761.02|751.92|761.15|752.05|761.15|752.05|761.02|751.92|3
1655381390000|2022-06-16 12:09:50|761.3|752.2|761.13|752.03|761.35|752.25|761.09|751.99|8
1655381400000|2022-06-16 12:10:00|761.09|751.99|761.27|752.17|761.27|752.17|761.05|751.95|9
1655381410000|2022-06-16 12:10:10|761.15|752.05|760.59|751.49|761.3|752.2|760.59|751.49|15
1655381420000|2022-06-16 12:10:20|760.2|751.1|759.82|750.72|760.3|751.2|759.82|750.72|11
1655381430000|2022-06-16 12:10:30|759.87|750.77|759.88|750.78|760.05|750.95|759.25|750.15|6
1655381440000|2022-06-16 12:10:40|759.85|750.75|760.05|750.95|760.17|751.07|759.57|750.47|18
1655381450000|2022-06-16 12:10:50|759.96|750.86|759.82|750.72|759.96|750.86|759.82|750.72|6
1655381460000|2022-06-16 12:11:00|759.67|750.57|759.42|750.32|760.05|750.95|759.42|750.32|9
1655381470000|2022-06-16 12:11:10|759.5|750.4|759.7|750.6|759.7|750.6|759.3|750.2|17
1655381480000|2022-06-16 12:11:20|760.05|750.95|761.05|751.95|761.05|751.95|759.9|750.8|13
1655381490000|2022-06-16 12:11:30|761.03|751.93|761.5|752.4|761.77|752.67|761|751.9|14
1655381500000|2022-06-16 12:11:40|761.7|752.6|761.88|752.78|761.88|752.78|761.63|752.53|6
1655381510000|2022-06-16 12:11:50|761.87|752.77|761.9|752.8|761.91|752.81|761.86|752.76|6
1655381520000|2022-06-16 12:12:00|761.65|752.55|761.03|751.93|761.65|752.55|761.02|751.92|18
1655381530000|2022-06-16 12:12:10|761.06|751.96|761.02|751.92|761.36|752.26|760.96|751.86|14
1655381540000|2022-06-16 12:12:20|761.01|751.91|761.17|752.07|761.52|752.42|761.01|751.91|17
1655381550000|2022-06-16 12:12:30|761.16|752.06|760.98|751.88|761.21|752.11|760.95|751.85|17
1655381560000|2022-06-16 12:12:40|760.61|751.51|760.5|751.4|760.61|751.51|760.21|751.11|27
1655381570000|2022-06-16 12:12:50|760.45|751.35|760.65|751.55|760.95|751.85|760.13|751.03|13
1655381580000|2022-06-16 12:13:00|760.55|751.45|760.27|751.17|760.81|751.71|760.25|751.15|18
1655381590000|2022-06-16 12:13:10|760.25|751.15|760.05|750.95|760.46|751.36|760.05|750.95|8
1655381600000|2022-06-16 12:13:20|760.46|751.36|760.46|751.36|760.46|751.36|760.05|750.95|13
1655381610000|2022-06-16 12:13:30|760.15|751.05|760.19|751.09|760.4|751.3|760.05|750.95|9
1655381620000|2022-06-16 12:13:40|760.21|751.11|760.11|751.01|760.32|751.22|760.1|751|5
1655381630000|2022-06-16 12:13:50|760.2|751.1|760.18|751.08|760.4|751.3|760.01|750.91|10
1655381640000|2022-06-16 12:14:00|760.17|751.07|760.05|750.95|760.17|751.07|759.9|750.8|7
1655381650000|2022-06-16 12:14:10|759.55|750.45|760.03|750.93|760.03|750.93|759.28|750.18|20
1655381660000|2022-06-16 12:14:20|760.04|750.94|759.07|749.97|760.08|750.98|759.07|749.97|17
1655381670000|2022-06-16 12:14:30|758.42|749.32|758.4|749.3|758.81|749.71|758.18|749.08|24
1655381680000|2022-06-16 12:14:40|758.89|749.79|759.05|749.95|759.05|749.95|758.15|749.05|12
1655381690000|2022-06-16 12:14:50|758.85|749.75|758.8|749.7|759.08|749.98|758.77|749.67|12
1655381700000|2022-06-16 12:15:00|758.82|749.72|759.05|749.95|759.1|750|758.35|749.25|20
1655381710000|2022-06-16 12:15:10|759.45|750.35|758.45|749.35|759.45|750.35|758.45|749.35|10
1655381720000|2022-06-16 12:15:20|758.57|749.47|757.26|748.16|758.57|749.47|757.25|748.15|22
1655381730000|2022-06-16 12:15:30|757.27|748.17|756.96|747.86|757.27|748.17|756.33|747.23|22
1655381740000|2022-06-16 12:15:40|756.61|747.51|757.05|747.95|757.1|748|756.35|747.25|19
1655381750000|2022-06-16 12:15:50|757.08|747.98|756.6|747.5|757.08|747.98|756.51|747.41|18
1655381760000|2022-06-16 12:16:00|756.55|747.45|755.85|746.75|756.55|747.45|755.85|746.75|18
1655381770000|2022-06-16 12:16:10|755.81|746.71|755.5|746.4|755.85|746.75|755.05|745.95|7
1655381780000|2022-06-16 12:16:20|755.05|745.95|755.9|746.8|755.9|746.8|755.05|745.95|8
1655381790000|2022-06-16 12:16:30|755.85|746.75|755.05|745.95|755.85|746.75|755.05|745.95|8
1655381800000|2022-06-16 12:16:40|755.18|746.08|755.3|746.2|755.65|746.55|755.05|745.95|20
1655381810000|2022-06-16 12:16:50|755.4|746.3|755.05|745.95|755.5|746.4|754.95|745.85|6
1655381820000|2022-06-16 12:17:00|754.95|745.85|754.52|745.42|754.95|745.85|754.4|745.3|5
1655381830000|2022-06-16 12:17:10|754.29|745.19|754.18|745.08|754.36|745.26|754.05|744.95|15
1655381840000|2022-06-16 12:17:20|754.03|744.93|754.55|745.45|754.55|745.45|753.95|744.85|7
1655381850000|2022-06-16 12:17:30|754.6|745.5|754.95|745.85|754.95|745.85|754.14|745.04|17
1655381860000|2022-06-16 12:17:40|754.97|745.87|755.52|746.42|755.55|746.45|754.97|745.87|8
1655381870000|2022-06-16 12:17:50|755.05|745.95|753.55|744.45|755.25|746.15|753.55|744.45|29
1655381880000|2022-06-16 12:18:00|753.82|744.72|752.6|743.5|753.99|744.89|752.6|743.5|18
1655381890000|2022-06-16 12:18:10|752.55|743.45|752.75|743.65|752.8|743.7|752.05|742.95|16
1655381900000|2022-06-16 12:18:20|752.05|742.95|753.01|743.91|753.06|743.96|752.05|742.95|20
1655381910000|2022-06-16 12:18:30|753.12|744.02|753.77|744.67|754.05|744.95|753.12|744.02|18
1655381920000|2022-06-16 12:18:40|753.27|744.17|752.05|742.95|753.27|744.17|752.05|742.95|10
1655381930000|2022-06-16 12:18:50|752.1|743|752.05|742.95|752.1|743|752.05|742.95|2
1655381940000|2022-06-16 12:19:00|751.9|742.8|752.05|742.95|752.2|743.1|751.7|742.6|7
1655381950000|2022-06-16 12:19:10|752.43|743.33|752.86|743.76|752.86|743.76|752.26|743.16|21
1655381960000|2022-06-16 12:19:20|752.87|743.77|752.63|743.53|752.87|743.77|752.05|742.95|3
1655381970000|2022-06-16 12:19:30|752.17|743.07|752.05|742.95|752.4|743.3|752.05|742.95|6
1655381980000|2022-06-16 12:19:40|752.3|743.2|752.15|743.05|752.7|743.6|752.05|742.95|5
1655381990000|2022-06-16 12:19:50|752.17|743.07|752.05|742.95|752.2|743.1|752.05|742.95|4
1655382000000|2022-06-16 12:20:00|752.3|743.2|752.05|742.95|752.55|743.45|752.05|742.95|5
1655382010000|2022-06-16 12:20:10|752.4|743.3|753.93|744.83|753.93|744.83|752.1|743|17
1655382020000|2022-06-16 12:20:20|753.55|744.45|754.1|745|754.21|745.11|753.55|744.45|9
1655382030000|2022-06-16 12:20:30|754.12|745.02|754.11|745.01|754.12|745.02|753.95|744.85|9
1655382040000|2022-06-16 12:20:40|754.12|745.02|753.8|744.7|754.12|745.02|753.8|744.7|5
1655382050000|2022-06-16 12:20:50|754.05|744.95|754.05|744.95|754.36|745.26|753.98|744.88|6
1655382060000|2022-06-16 12:21:00|754.46|745.36|755.71|746.61|755.71|746.61|754.15|745.05|19
1655382070000|2022-06-16 12:21:10|755.72|746.62|755.15|746.05|755.8|746.7|755.14|746.04|23
1655382080000|2022-06-16 12:21:20|755.31|746.21|754.11|745.01|755.31|746.21|754.11|745.01|15
1655382090000|2022-06-16 12:21:30|754.12|745.02|754.1|745|754.35|745.25|754.1|745|5
1655382100000|2022-06-16 12:21:40|754.11|745.01|754.99|745.89|754.99|745.89|754.1|745|22
1655382110000|2022-06-16 12:21:50|755|745.9|755.45|746.35|755.76|746.66|754.61|745.51|18
1655382120000|2022-06-16 12:22:00|755.46|746.36|755.93|746.83|755.93|746.83|755.46|746.36|16
1655382130000|2022-06-16 12:22:10|755.94|746.84|755.89|746.79|755.94|746.84|755.16|746.06|17
1655382140000|2022-06-16 12:22:20|755.9|746.8|755.99|746.89|756.11|747.01|755.77|746.67|19
1655382150000|2022-06-16 12:22:30|756.1|747|756.17|747.07|756.19|747.09|756.09|746.99|13
1655382160000|2022-06-16 12:22:40|756.14|747.04|756.67|747.57|756.68|747.58|756.14|747.04|12
1655382170000|2022-06-16 12:22:50|756.68|747.58|756.79|747.69|756.79|747.69|756.65|747.55|14
1655382180000|2022-06-16 12:23:00|756.8|747.7|756.7|747.6|756.8|747.7|756.67|747.57|6
1655382190000|2022-06-16 12:23:10|756.59|747.49|757.65|748.55|757.65|748.55|756.59|747.49|14
1655382200000|2022-06-16 12:23:20|757.2|748.1|757.13|748.03|757.24|748.14|757.05|747.95|15
1655382210000|2022-06-16 12:23:30|757.09|747.99|758.49|749.39|758.57|749.47|757.09|747.99|28
1655382220000|2022-06-16 12:23:40|758.5|749.4|758.04|748.94|758.89|749.79|758.04|748.94|21
1655382230000|2022-06-16 12:23:50|758.13|749.03|757.74|748.64|758.13|749.03|757.74|748.64|13
1655382240000|2022-06-16 12:24:00|757.75|748.65|758.16|749.06|758.59|749.49|757.75|748.65|24
1655382250000|2022-06-16 12:24:10|758.22|749.12|759.39|750.29|759.43|750.33|758.22|749.12|28
1655382260000|2022-06-16 12:24:20|759.19|750.09|760.07|750.97|760.07|750.97|759.19|750.09|17
1655382270000|2022-06-16 12:24:30|760.06|750.96|761.18|752.08|761.21|752.11|760.02|750.92|23
1655382280000|2022-06-16 12:24:40|761.35|752.25|762.78|753.68|762.8|753.7|761.35|752.25|20
1655382290000|2022-06-16 12:24:50|762.76|753.66|765.25|756.15|765.25|756.15|762.76|753.66|26
1655382300000|2022-06-16 12:25:00|765.26|756.16|765.42|756.32|766.15|757.05|765.26|756.16|24
1655382310000|2022-06-16 12:25:10|765.26|756.16|764.81|755.71|766.02|756.92|764.18|755.08|26
1655382320000|2022-06-16 12:25:20|764.2|755.1|767.16|758.06|767.16|758.06|764.05|754.95|32
1655382330000|2022-06-16 12:25:30|767.17|758.07|769.13|760.03|769.45|760.35|767.05|757.95|25
1655382340000|2022-06-16 12:25:40|769|759.9|768.89|759.79|769.12|760.02|768.13|759.03|30
1655382350000|2022-06-16 12:25:50|768.88|759.78|768.13|759.03|769.08|759.98|767.94|758.84|30
1655382360000|2022-06-16 12:26:00|768|758.9|767.69|758.59|768|758.9|766.78|757.68|26
1655382370000|2022-06-16 12:26:10|767.7|758.6|767.14|758.04|767.7|758.6|767.12|758.02|25
1655382380000|2022-06-16 12:26:20|767.04|757.94|767.05|757.95|767.17|758.07|766.72|757.62|19
1655382390000|2022-06-16 12:26:30|766.9|757.8|766.23|757.13|767.1|758|766.23|757.13|12
1655382400000|2022-06-16 12:26:40|766.26|757.16|766.11|757.01|766.76|757.66|766.11|757.01|20
1655382410000|2022-06-16 12:26:50|765.9|756.8|766.97|757.87|766.97|757.87|765.9|756.8|8
1655382420000|2022-06-16 12:27:00|766.82|757.72|766.07|756.97|766.92|757.82|766.07|756.97|26
1655382430000|2022-06-16 12:27:10|766.1|757|766.1|757|766.12|757.02|765.85|756.75|19
1655382440000|2022-06-16 12:27:20|766|756.9|767.04|757.94|767.05|757.95|766|756.9|19
1655382450000|2022-06-16 12:27:30|767.06|757.96|770.88|761.78|770.88|761.78|767.06|757.96|33
1655382460000|2022-06-16 12:27:40|771.11|762.01|771.19|762.09|772.11|763.01|771.06|761.96|17
1655382470000|2022-06-16 12:27:50|771.25|762.15|771|761.9|771.5|762.4|770.09|760.99|24
1655382480000|2022-06-16 12:28:00|770.8|761.7|769.16|760.06|771.07|761.97|769.16|760.06|24
1655382490000|2022-06-16 12:28:10|769.14|760.04|768.4|759.3|769.15|760.05|768.05|758.95|18
1655382500000|2022-06-16 12:28:20|768.05|758.95|769.4|760.3|769.67|760.57|768.05|758.95|23
1655382510000|2022-06-16 12:28:30|769.14|760.04|769.04|759.94|769.46|760.36|769.04|759.94|14
1655382520000|2022-06-16 12:28:40|769.66|760.56|769.75|760.65|770.05|760.95|769.41|760.31|14
1655382530000|2022-06-16 12:28:50|769.71|760.61|769.35|760.25|769.71|760.61|769.18|760.08|12
1655382540000|2022-06-16 12:29:00|769.36|760.26|769.32|760.22|769.72|760.62|769.02|759.92|13
1655382550000|2022-06-16 12:29:10|769.1|760|768.11|759.01|769.31|760.21|768.03|758.93|14
1655382560000|2022-06-16 12:29:20|768.09|758.99|767.05|757.95|768.1|759|767.05|757.95|15
1655382570000|2022-06-16 12:29:30|767.3|758.2|768.2|759.1|768.2|759.1|767.3|758.2|16
1655382580000|2022-06-16 12:29:40|768.17|759.07|769.19|760.09|769.97|760.87|768.17|759.07|21
1655382590000|2022-06-16 12:29:50|769.32|760.22|769.14|760.04|769.5|760.4|769.1|760|12
1655382600000|2022-06-16 12:30:00|769.09|759.99|767.05|757.95|769.09|759.99|767.05|757.95|20
1655382610000|2022-06-16 12:30:10|767.45|758.35|768.95|759.85|769.05|759.95|767.05|757.95|19
1655382620000|2022-06-16 12:30:20|769.05|759.95|770.85|761.75|770.85|761.75|769.05|759.95|20
1655382630000|2022-06-16 12:30:30|770.8|761.7|773.21|764.11|773.45|764.35|770.24|761.14|33
1655382640000|2022-06-16 12:30:40|773.43|764.33|772.04|762.94|773.51|764.41|771.73|762.63|31
1655382650000|2022-06-16 12:30:50|772.03|762.93|772.99|763.89|773.05|763.95|771.82|762.72|28
1655382660000|2022-06-16 12:31:00|772.9|763.8|771.11|762.01|772.9|763.8|771.03|761.93|29
1655382670000|2022-06-16 12:31:10|771.13|762.03|770.24|761.14|771.13|762.03|770.11|761.01|33
1655382680000|2022-06-16 12:31:20|770.09|760.99|770.23|761.13|770.7|761.6|769.99|760.89|22
1655382690000|2022-06-16 12:31:30|770.12|761.02|771.05|761.95|771.07|761.97|770.11|761.01|24
1655382700000|2022-06-16 12:31:40|770.8|761.7|770.79|761.69|771.11|762.01|770.12|761.02|26
1655382710000|2022-06-16 12:31:50|770.51|761.41|770.78|761.68|770.78|761.68|770.04|760.94|27
1655382720000|2022-06-16 12:32:00|770.82|761.72|769.56|760.46|770.82|761.72|769.05|759.95|35
1655382730000|2022-06-16 12:32:10|769.05|759.95|768.96|759.86|769.09|759.99|768.12|759.02|22
1655382740000|2022-06-16 12:32:20|768.51|759.41|769.02|759.92|769.02|759.92|768.23|759.13|20
1655382750000|2022-06-16 12:32:30|769.05|759.95|769.05|759.95|769.05|759.95|768.55|759.45|7
1655382760000|2022-06-16 12:32:40|769.1|760|769.05|759.95|769.5|760.4|768.05|758.95|16
1655382770000|2022-06-16 12:32:50|768.05|758.95|769.61|760.51|769.93|760.83|768.05|758.95|19
1655382780000|2022-06-16 12:33:00|769.62|760.52|770.06|760.96|770.75|761.65|769.62|760.52|20
1655382790000|2022-06-16 12:33:10|769.25|760.15|769.05|759.95|769.63|760.53|769|759.9|15
1655382800000|2022-06-16 12:33:20|769.56|760.46|769.5|760.4|769.56|760.46|769.05|759.95|12
1655382810000|2022-06-16 12:33:30|770|760.9|770.68|761.58|770.91|761.81|769.56|760.46|23
1655382820000|2022-06-16 12:33:40|770.55|761.45|771.65|762.55|771.9|762.8|770.55|761.45|24
1655382830000|2022-06-16 12:33:50|771.6|762.5|775.07|765.97|775.08|765.98|771.6|762.5|26
1655382840000|2022-06-16 12:34:00|775.08|765.98|774.14|765.04|775.08|765.98|774.05|764.95|19
1655382850000|2022-06-16 12:34:10|774.15|765.05|774.84|765.74|775.01|765.91|774.05|764.95|30
1655382860000|2022-06-16 12:34:20|774.92|765.82|770.04|760.94|774.92|765.82|769.86|760.76|25
1655382870000|2022-06-16 12:34:30|769.63|760.53|770.41|761.31|770.6|761.5|769.63|760.53|17
1655382880000|2022-06-16 12:34:40|770.36|761.26|770.65|761.55|770.66|761.56|770.01|760.91|20
1655382890000|2022-06-16 12:34:50|770.58|761.48|769.28|760.18|770.58|761.48|769.28|760.18|24
1655382900000|2022-06-16 12:35:00|769.38|760.28|767.3|758.2|769.38|760.28|767.22|758.12|15
1655382910000|2022-06-16 12:35:10|767.22|758.12|767.85|758.75|767.85|758.75|767.01|757.91|15
1655382920000|2022-06-16 12:35:20|767.05|757.95|767.55|758.45|767.6|758.5|767.04|757.94|12
1655382930000|2022-06-16 12:35:30|767.7|758.6|769.05|759.95|769.05|759.95|767.7|758.6|19
1655382940000|2022-06-16 12:35:40|769.02|759.92|768.9|759.8|769.05|759.95|768.8|759.7|16
1655382950000|2022-06-16 12:35:50|768.51|759.41|768.94|759.84|768.94|759.84|768.05|758.95|18
1655382960000|2022-06-16 12:36:00|768.85|759.75|768.84|759.74|769.1|760|768.7|759.6|20
1655382970000|2022-06-16 12:36:10|768.05|758.95|768.05|758.95|768.2|759.1|767.75|758.65|10
1655382980000|2022-06-16 12:36:20|768.3|759.2|766.05|756.95|768.3|759.2|765.99|756.89|18
1655382990000|2022-06-16 12:36:30|766.95|757.85|766.95|757.85|767.05|757.95|766.55|757.45|14
1655383000000|2022-06-16 12:36:40|767.2|758.1|766.5|757.4|767.2|758.1|766.05|756.95|7
1655383010000|2022-06-16 12:36:50|766.55|757.45|766.65|757.55|766.7|757.6|766.5|757.4|6
1655383020000|2022-06-16 12:37:00|766.7|757.6|765.52|756.42|766.7|757.6|765.52|756.42|10
1655383030000|2022-06-16 12:37:10|765.63|756.53|766.01|756.91|766.01|756.91|764.86|755.76|21
1655383040000|2022-06-16 12:37:20|765.93|756.83|765.18|756.08|766.25|757.15|765.17|756.07|26
1655383050000|2022-06-16 12:37:30|765.15|756.05|765.26|756.16|765.88|756.78|765.09|755.99|26
1655383060000|2022-06-16 12:37:40|765.3|756.2|765.86|756.76|765.89|756.79|765.26|756.16|24
1655383070000|2022-06-16 12:37:50|765.85|756.75|766.08|756.98|766.11|757.01|765.61|756.51|21
1655383080000|2022-06-16 12:38:00|765.83|756.73|765.18|756.08|765.85|756.75|765.05|755.95|30
1655383090000|2022-06-16 12:38:10|765.13|756.03|765.87|756.77|766.05|756.95|765.11|756.01|30
1655383100000|2022-06-16 12:38:20|765.88|756.78|765.12|756.02|765.88|756.78|765.05|755.95|17
1655383110000|2022-06-16 12:38:30|765.06|755.96|765.2|756.1|765.72|756.62|764.75|755.65|27
1655383120000|2022-06-16 12:38:40|765.15|756.05|765.4|756.3|765.7|756.6|765.1|756|12
1655383130000|2022-06-16 12:38:50|765.14|756.04|765.12|756.02|765.95|756.85|765.12|756.02|23
1655383140000|2022-06-16 12:39:00|765.06|755.96|764.63|755.53|765.11|756.01|764.17|755.07|19
1655383150000|2022-06-16 12:39:10|764.6|755.5|764.35|755.25|764.86|755.76|764.24|755.14|18
1655383160000|2022-06-16 12:39:20|764.51|755.41|764.41|755.31|764.52|755.42|764.36|755.26|12
1655383170000|2022-06-16 12:39:30|764.23|755.13|764.11|755.01|764.23|755.13|764|754.9|7
1655383180000|2022-06-16 12:39:40|764.13|755.03|764.13|755.03|764.13|755.03|764.13|755.03|1
1655383190000|2022-06-16 12:39:50|764.11|755.01|764.05|754.95|764.11|755.01|763.9|754.8|7
1655383200000|2022-06-16 12:40:00|764.12|755.02|764.08|754.98|764.3|755.2|763.9|754.8|18
1655383210000|2022-06-16 12:40:10|763.68|754.58|763.25|754.15|764.06|754.96|763.25|754.15|16
1655383220000|2022-06-16 12:40:20|763.26|754.16|763.05|753.95|763.51|754.41|762.85|753.75|11
1655383230000|2022-06-16 12:40:30|762.9|753.8|762.48|753.38|763.08|753.98|762.48|753.38|7
1655383240000|2022-06-16 12:40:40|762.5|753.4|762.77|753.67|763.08|753.98|762.5|753.4|15
1655383250000|2022-06-16 12:40:50|762.78|753.68|763.45|754.35|763.65|754.55|762.77|753.67|24
1655383260000|2022-06-16 12:41:00|763.25|754.15|763.35|754.25|763.35|754.25|763.13|754.03|12
1655383270000|2022-06-16 12:41:10|763.25|754.15|762.86|753.76|763.35|754.25|762.85|753.75|22
1655383280000|2022-06-16 12:41:20|762.87|753.77|762.86|753.76|762.87|753.77|762.14|753.04|20
1655383290000|2022-06-16 12:41:30|762.82|753.72|762.12|753.02|762.82|753.72|762.11|753.01|7
1655383300000|2022-06-16 12:41:40|762.14|753.04|762.5|753.4|762.9|753.8|762.04|752.94|10
1655383310000|2022-06-16 12:41:50|762.6|753.5|763.05|753.95|763.06|753.96|762.6|753.5|14
1655383320000|2022-06-16 12:42:00|763.06|753.96|763.15|754.05|763.35|754.25|762.7|753.6|13
1655383330000|2022-06-16 12:42:10|763.14|754.04|761.73|752.63|763.21|754.11|761.73|752.63|14
1655383340000|2022-06-16 12:42:20|761.95|752.85|760.33|751.23|761.95|752.85|760.19|751.09|20
1655383350000|2022-06-16 12:42:30|760.16|751.06|759.14|750.04|760.16|751.06|759.05|749.95|10
1655383360000|2022-06-16 12:42:40|759.13|750.03|758.06|748.96|759.13|750.03|757.03|747.93|26
1655383370000|2022-06-16 12:42:50|758.07|748.97|758.5|749.4|759.01|749.91|757.99|748.89|28
1655383380000|2022-06-16 12:43:00|758.78|749.68|759.07|749.97|759.21|750.11|758.72|749.62|14
1655383390000|2022-06-16 12:43:10|759.05|749.95|759.12|750.02|759.3|750.2|758.8|749.7|11
1655383400000|2022-06-16 12:43:20|759.11|750.01|759.05|749.95|759.14|750.04|758.9|749.8|10
1655383410000|2022-06-16 12:43:30|759.35|750.25|760.15|751.05|760.15|751.05|759.15|750.05|11
1655383420000|2022-06-16 12:43:40|760.77|751.67|761.05|751.95|761.05|751.95|760.5|751.4|28
1655383430000|2022-06-16 12:43:50|760.85|751.75|761.35|752.25|761.4|752.3|760.85|751.75|10
1655383440000|2022-06-16 12:44:00|761.25|752.15|760.05|750.95|761.86|752.76|760.05|750.95|17
1655383450000|2022-06-16 12:44:10|760.2|751.1|759.9|750.8|760.2|751.1|759.9|750.8|3
1655383460000|2022-06-16 12:44:20|759.55|750.45|759.05|749.95|759.55|750.45|758.94|749.84|13
1655383470000|2022-06-16 12:44:30|759.03|749.93|760.05|750.95|760.05|750.95|759.03|749.93|16
1655383480000|2022-06-16 12:44:40|759.8|750.7|759.7|750.6|759.8|750.7|759.68|750.58|5
1655383490000|2022-06-16 12:44:50|759.71|750.61|759.77|750.67|760.05|750.95|759.65|750.55|8
1655383500000|2022-06-16 12:45:00|759.78|750.68|760.05|750.95|760.05|750.95|759.78|750.68|12
1655383510000|2022-06-16 12:45:10|760.02|750.92|761.52|752.42|761.79|752.69|760.02|750.92|26
1655383520000|2022-06-16 12:45:20|761.5|752.4|759.99|750.89|761.5|752.4|759.98|750.88|17
1655383530000|2022-06-16 12:45:30|759.98|750.88|758.06|748.96|759.98|750.88|758.06|748.96|25
1655383540000|2022-06-16 12:45:40|758.1|749|757.61|748.51|758.1|749|757.09|747.99|23
1655383550000|2022-06-16 12:45:50|757.8|748.7|758.09|748.99|759.04|749.94|757.69|748.59|19
1655383560000|2022-06-16 12:46:00|758.14|749.04|758.09|748.99|759.01|749.91|758.09|748.99|22
1655383570000|2022-06-16 12:46:10|758.16|749.06|756.85|747.75|758.2|749.1|756.85|747.75|20
1655383580000|2022-06-16 12:46:20|756.78|747.68|757.05|747.95|757.05|747.95|755.92|746.82|29
1655383590000|2022-06-16 12:46:30|757.01|747.91|756.12|747.02|757.01|747.91|756.11|747.01|14
1655383600000|2022-06-16 12:46:40|756.09|746.99|756.85|747.75|757.06|747.96|756.02|746.92|23
1655383610000|2022-06-16 12:46:50|756.87|747.77|757.05|747.95|757.08|747.98|756.7|747.6|15
1655383620000|2022-06-16 12:47:00|757.1|748|757.1|748|757.25|748.15|756.97|747.87|12
1655383630000|2022-06-16 12:47:10|757.08|747.98|757.23|748.13|757.86|748.76|757|747.9|18
1655383640000|2022-06-16 12:47:20|757.25|748.15|757.15|748.05|757.87|748.77|757.15|748.05|14
1655383650000|2022-06-16 12:47:30|757.13|748.03|756.77|747.67|757.22|748.12|756.35|747.25|13
1655383660000|2022-06-16 12:47:40|756.05|746.95|756.77|747.67|756.77|747.67|756.05|746.95|9
1655383670000|2022-06-16 12:47:50|756.05|746.95|756.82|747.72|756.88|747.78|756.05|746.95|9
1655383680000|2022-06-16 12:48:00|756.79|747.69|758.08|748.98|758.1|749|756.77|747.67|21
1655383690000|2022-06-16 12:48:10|757.8|748.7|757.26|748.16|757.8|748.7|757.21|748.11|8
1655383700000|2022-06-16 12:48:20|757.41|748.31|758.26|749.16|758.6|749.5|757.41|748.31|19
1655383710000|2022-06-16 12:48:30|758.23|749.13|758.2|749.1|758.46|749.36|758.13|749.03|13
1655383720000|2022-06-16 12:48:40|758.13|749.03|758.07|748.97|758.41|749.31|758.04|748.94|17
1655383730000|2022-06-16 12:48:50|758.13|749.03|757.93|748.83|758.15|749.05|757.42|748.32|19
1655383740000|2022-06-16 12:49:00|757.84|748.74|757.75|748.65|758.05|748.95|757.05|747.95|14
1655383750000|2022-06-16 12:49:10|758.05|748.95|758.15|749.05|758.85|749.75|757.9|748.8|13
1655383760000|2022-06-16 12:49:20|758.66|749.56|758.51|749.41|758.85|749.75|758.21|749.11|13
1655383770000|2022-06-16 12:49:30|758.28|749.18|758.4|749.3|758.4|749.3|758.05|748.95|8
1655383780000|2022-06-16 12:49:40|758.41|749.31|758.73|749.63|758.86|749.76|758.05|748.95|19
1655383790000|2022-06-16 12:49:50|758.91|749.81|758.26|749.16|758.94|749.84|758.22|749.12|13
1655383800000|2022-06-16 12:50:00|758.25|749.15|758.85|749.75|758.9|749.8|758.18|749.08|16
1655383810000|2022-06-16 12:50:10|758.8|749.7|758.15|749.05|758.8|749.7|758.05|748.95|21
1655383820000|2022-06-16 12:50:20|758.05|748.95|758.5|749.4|758.77|749.67|758.05|748.95|12
1655383830000|2022-06-16 12:50:30|758.05|748.95|757.78|748.68|758.46|749.36|757.78|748.68|24
1655383840000|2022-06-16 12:50:40|757.61|748.51|757.05|747.95|757.61|748.51|756.13|747.03|22
1655383850000|2022-06-16 12:50:50|757|747.9|757.05|747.95|757.1|748|756.99|747.89|5
1655383860000|2022-06-16 12:51:00|757.1|748|756.18|747.08|757.1|748|756.18|747.08|12
1655383870000|2022-06-16 12:51:10|756.16|747.06|756.09|746.99|756.24|747.14|756.05|746.95|15
1655383880000|2022-06-16 12:51:20|756.2|747.1|755.14|746.04|756.2|747.1|755.12|746.02|24
1655383890000|2022-06-16 12:51:30|755.15|746.05|755.65|746.55|755.65|746.55|755.11|746.01|19
1655383900000|2022-06-16 12:51:40|755.61|746.51|755.42|746.32|755.77|746.67|755.13|746.03|18
1655383910000|2022-06-16 12:51:50|755.17|746.07|755.71|746.61|755.92|746.82|755.02|745.92|30
1655383920000|2022-06-16 12:52:00|755.57|746.47|756.25|747.15|756.25|747.15|755.21|746.11|22
1655383930000|2022-06-16 12:52:10|756.05|746.95|756.86|747.76|756.86|747.76|756.05|746.95|20
1655383940000|2022-06-16 12:52:20|756.9|747.8|757.79|748.69|757.89|748.79|756.6|747.5|18
1655383950000|2022-06-16 12:52:30|757.8|748.7|756.75|747.65|757.8|748.7|756.75|747.65|14
1655383960000|2022-06-16 12:52:40|757.15|748.05|757.04|747.94|757.17|748.07|757.03|747.93|9
1655383970000|2022-06-16 12:52:50|757.15|748.05|757.9|748.8|757.9|748.8|757.1|748|14
1655383980000|2022-06-16 12:53:00|757.74|748.64|757.8|748.7|757.8|748.7|757.15|748.05|18
1655383990000|2022-06-16 12:53:10|757.75|748.65|756.95|747.85|757.81|748.71|756.9|747.8|20
1655384000000|2022-06-16 12:53:20|756.48|747.38|756.51|747.41|756.63|747.53|756.22|747.12|20
1655384010000|2022-06-16 12:53:30|756.52|747.42|756.18|747.08|756.65|747.55|756.18|747.08|11
1655384020000|2022-06-16 12:53:40|756.21|747.11|756.1|747|756.21|747.11|755.85|746.75|18
1655384030000|2022-06-16 12:53:50|755.94|746.84|755.77|746.67|756.1|747|755.77|746.67|16
1655384040000|2022-06-16 12:54:00|755.78|746.68|756.13|747.03|756.51|747.41|755.72|746.62|21
1655384050000|2022-06-16 12:54:10|756.05|746.95|756.23|747.13|756.56|747.46|756.05|746.95|16
1655384060000|2022-06-16 12:54:20|756.25|747.15|756.15|747.05|756.5|747.4|756.15|747.05|16
1655384070000|2022-06-16 12:54:30|756.3|747.2|756.35|747.25|756.5|747.4|756.02|746.92|14
1655384080000|2022-06-16 12:54:40|756.44|747.34|756.05|746.95|756.51|747.41|755.85|746.75|19
1655384090000|2022-06-16 12:54:50|755.95|746.85|755.22|746.12|756.15|747.05|755.12|746.02|23
1655384100000|2022-06-16 12:55:00|755.29|746.19|756.05|746.95|756.05|746.95|755.29|746.19|13
1655384110000|2022-06-16 12:55:10|756.06|746.96|755.95|746.85|756.06|746.96|755.85|746.75|7
1655384120000|2022-06-16 12:55:20|755.8|746.7|755.25|746.15|755.85|746.75|755.23|746.13|15
1655384130000|2022-06-16 12:55:30|755.22|746.12|755.4|746.3|755.4|746.3|755.05|745.95|10
1655384140000|2022-06-16 12:55:40|755.46|746.36|755.28|746.18|755.96|746.86|755.14|746.04|20
1655384150000|2022-06-16 12:55:50|755.15|746.05|755.1|746|755.15|746.05|755.02|745.92|16
1655384160000|2022-06-16 12:56:00|755.09|745.99|755.08|745.98|755.14|746.04|754.91|745.81|14
1655384170000|2022-06-16 12:56:10|754.87|745.77|754.44|745.34|754.96|745.86|754.44|745.34|19
1655384180000|2022-06-16 12:56:20|753.88|744.78|754.05|744.95|754.05|744.95|752.88|743.78|25
1655384190000|2022-06-16 12:56:30|754.53|745.43|754.54|745.44|754.63|745.53|754.14|745.04|20
1655384200000|2022-06-16 12:56:40|754.53|745.43|753.91|744.81|754.53|745.43|753.91|744.81|8
1655384210000|2022-06-16 12:56:50|753.87|744.77|753.94|744.84|754.08|744.98|753.87|744.77|8
1655384220000|2022-06-16 12:57:00|753.93|744.83|753.12|744.02|753.93|744.83|753.09|743.99|12
1655384230000|2022-06-16 12:57:10|753.22|744.12|752.77|743.67|753.22|744.12|752.66|743.56|20
1655384240000|2022-06-16 12:57:20|752.76|743.66|752.84|743.74|752.87|743.77|752.63|743.53|17
1655384250000|2022-06-16 12:57:30|752.68|743.58|752.91|743.81|752.91|743.81|752.68|743.58|12
1655384260000|2022-06-16 12:57:40|752.92|743.82|752.82|743.72|752.92|743.82|752.17|743.07|19
1655384270000|2022-06-16 12:57:50|752.9|743.8|752.77|743.67|752.9|743.8|752.77|743.67|5
1655384280000|2022-06-16 12:58:00|752.78|743.68|752.26|743.16|752.87|743.77|752.26|743.16|8
1655384290000|2022-06-16 12:58:10|752.05|742.95|752.93|743.83|752.93|743.83|752.05|742.95|13
1655384300000|2022-06-16 12:58:20|752.9|743.8|752.21|743.11|752.9|743.8|752.21|743.11|15
1655384310000|2022-06-16 12:58:30|752.13|743.03|752.21|743.11|752.78|743.68|752.13|743.03|9
1655384320000|2022-06-16 12:58:40|752.13|743.03|752.6|743.5|752.81|743.71|752.13|743.03|18
1655384330000|2022-06-16 12:58:50|752.8|743.7|753.05|743.95|753.21|744.11|752.75|743.65|10
1655384340000|2022-06-16 12:59:00|753.1|744|751.05|741.95|753.1|744|751.05|741.95|19
1655384350000|2022-06-16 12:59:10|750.9|741.8|751.11|742.01|751.35|742.25|750.9|741.8|7
1655384360000|2022-06-16 12:59:20|751.35|742.25|752.01|742.91|752.01|742.91|750.9|741.8|12
1655384370000|2022-06-16 12:59:30|751.56|742.46|752.05|742.95|752.05|742.95|751.05|741.95|9
1655384380000|2022-06-16 12:59:40|751.8|742.7|751.35|742.25|752.69|743.59|751.35|742.25|25
1655384390000|2022-06-16 12:59:50|751.4|742.3|750.7|741.6|751.52|742.42|750.7|741.6|11
1655384400000|2022-06-16 13:00:00|750.65|741.55|752.05|742.95|752.05|742.95|750.65|741.55|15
1655384410000|2022-06-16 13:00:10|751.95|742.85|752.12|743.02|752.78|743.68|751.95|742.85|15
1655384420000|2022-06-16 13:00:20|752.14|743.04|752.05|742.95|752.2|743.1|752.05|742.95|7
1655384430000|2022-06-16 13:00:30|752.2|743.1|752.03|742.93|752.81|743.71|752.03|742.93|9
1655384440000|2022-06-16 13:00:40|752.04|742.94|752.01|742.91|752.15|743.05|752.01|742.91|9
1655384450000|2022-06-16 13:00:50|752.03|742.93|752.56|743.46|752.58|743.48|751.95|742.85|10
1655384460000|2022-06-16 13:01:00|752.64|743.54|752.14|743.04|752.64|743.54|752.05|742.95|11
1655384470000|2022-06-16 13:01:10|752.15|743.05|752.19|743.09|752.47|743.37|751.98|742.88|15
1655384480000|2022-06-16 13:01:20|752.12|743.02|752.12|743.02|752.12|743.02|752.12|743.02|1
1655384490000|2022-06-16 13:01:30|752.16|743.06|752.21|743.11|752.21|743.11|752.16|743.06|3
1655384500000|2022-06-16 13:01:40|752.12|743.02|752.58|743.48|752.58|743.48|752.05|742.95|9
1655384510000|2022-06-16 13:01:50|752.72|743.62|753.08|743.98|753.08|743.98|752.63|743.53|7
1655384520000|2022-06-16 13:02:00|753.07|743.97|753.8|744.7|753.8|744.7|753.05|743.95|13
1655384530000|2022-06-16 13:02:10|753.75|744.65|754.4|745.3|754.62|745.52|753.75|744.65|24
1655384540000|2022-06-16 13:02:20|754.23|745.13|754.36|745.26|754.36|745.26|753.9|744.8|13
1655384550000|2022-06-16 13:02:30|754.41|745.31|754.45|745.35|754.73|745.63|754.32|745.22|16
1655384560000|2022-06-16 13:02:40|754.46|745.36|754.65|745.55|754.7|745.6|754.46|745.36|6
1655384570000|2022-06-16 13:02:50|755.3|746.2|755.75|746.65|755.75|746.65|755.25|746.15|15
1655384580000|2022-06-16 13:03:00|755.79|746.69|756.13|747.03|756.25|747.15|755.7|746.6|11
1655384590000|2022-06-16 13:03:10|756.08|746.98|755.9|746.8|756.13|747.03|755.9|746.8|10
1655384600000|2022-06-16 13:03:20|755.8|746.7|756.25|747.15|756.25|747.15|755.78|746.68|16
1655384610000|2022-06-16 13:03:30|756.09|746.99|757.4|748.3|757.4|748.3|756.09|746.99|20
1655384620000|2022-06-16 13:03:40|757.26|748.16|757.5|748.4|757.8|748.7|757.26|748.16|15
1655384630000|2022-06-16 13:03:50|757.56|748.46|757.7|748.6|757.78|748.68|757.14|748.04|13
1655384640000|2022-06-16 13:04:00|758.05|748.95|757.22|748.12|758.05|748.95|757.15|748.05|9
1655384650000|2022-06-16 13:04:10|757.23|748.13|758.09|748.99|758.25|749.15|757.23|748.13|22
1655384660000|2022-06-16 13:04:20|758.11|749.01|758.05|748.95|758.12|749.02|757.16|748.06|29
1655384670000|2022-06-16 13:04:30|757.9|748.8|758.05|748.95|758.06|748.96|757.9|748.8|5
1655384680000|2022-06-16 13:04:40|758|748.9|758.55|749.45|758.7|749.6|758|748.9|14
1655384690000|2022-06-16 13:04:50|758.56|749.46|759.05|749.95|759.06|749.96|758.5|749.4|11
1655384700000|2022-06-16 13:05:00|759.78|750.68|759.24|750.14|760.05|750.95|759.24|750.14|16
1655384710000|2022-06-16 13:05:10|759.22|750.12|758.27|749.17|759.55|750.45|758.27|749.17|20
1655384720000|2022-06-16 13:05:20|758.28|749.18|757.54|748.44|758.4|749.3|757.54|748.44|12
1655384730000|2022-06-16 13:05:30|757.56|748.46|757.11|748.01|757.56|748.46|757.08|747.98|17
1655384740000|2022-06-16 13:05:40|757.1|748|757.05|747.95|757.23|748.13|756.95|747.85|16
1655384750000|2022-06-16 13:05:50|757.03|747.93|756.65|747.55|757.03|747.93|756.33|747.23|16
1655384760000|2022-06-16 13:06:00|756.66|747.56|756.64|747.54|756.66|747.56|756.64|747.54|4
1655384770000|2022-06-16 13:06:10|756.76|747.66|755.88|746.78|756.76|747.66|755.88|746.78|12
1655384780000|2022-06-16 13:06:20|755.84|746.74|755.08|745.98|755.93|746.83|755.05|745.95|21
1655384790000|2022-06-16 13:06:30|754.91|745.81|753.18|744.08|754.92|745.82|753.18|744.08|14
1655384800000|2022-06-16 13:06:40|753.17|744.07|753.05|743.95|753.23|744.13|752.8|743.7|13
1655384810000|2022-06-16 13:06:50|753.1|744|753.75|744.65|753.75|744.65|752.85|743.75|5
1655384820000|2022-06-16 13:07:00|753.73|744.63|753.13|744.03|753.84|744.74|753.13|744.03|17
1655384830000|2022-06-16 13:07:10|753.15|744.05|753.2|744.1|753.2|744.1|753.05|743.95|5
1655384840000|2022-06-16 13:07:20|752.85|743.75|752.15|743.05|752.85|743.75|752.05|742.95|8
1655384850000|2022-06-16 13:07:30|752.29|743.19|753.05|743.95|753.05|743.95|752.25|743.15|11
1655384860000|2022-06-16 13:07:40|753.21|744.11|752.65|743.55|753.21|744.11|752.44|743.34|21
1655384870000|2022-06-16 13:07:50|752.91|743.81|752.83|743.73|752.94|743.84|752.83|743.73|3
1655384880000|2022-06-16 13:08:00|752.8|743.7|752.98|743.88|753.12|744.02|752.8|743.7|3
1655384890000|2022-06-16 13:08:10|753.07|743.97|753.55|744.45|753.55|744.45|752.95|743.85|10
1655384900000|2022-06-16 13:08:20|753.78|744.68|753.24|744.14|753.81|744.71|753.22|744.12|10
1655384910000|2022-06-16 13:08:30|753.16|744.06|753.08|743.98|753.21|744.11|753.07|743.97|9
1655384920000|2022-06-16 13:08:40|753.09|743.99|753.37|744.27|753.37|744.27|753.05|743.95|11
1655384930000|2022-06-16 13:08:50|753.45|744.35|754.21|745.11|754.76|745.66|753.45|744.35|15
1655384940000|2022-06-16 13:09:00|754.19|745.09|753.95|744.85|754.25|745.15|753.95|744.85|7
1655384950000|2022-06-16 13:09:10|753.81|744.71|754.95|745.85|755.05|745.95|753.81|744.71|15
1655384960000|2022-06-16 13:09:20|754.9|745.8|755.05|745.95|755.05|745.95|754.88|745.78|3
1655384970000|2022-06-16 13:09:30|755.2|746.1|755.56|746.46|755.56|746.46|755.2|746.1|7
1655384980000|2022-06-16 13:09:40|755.6|746.5|755.56|746.46|755.86|746.76|755.18|746.08|19
1655384990000|2022-06-16 13:09:50|755.5|746.4|755.3|746.2|755.5|746.4|755.04|745.94|21
1655385000000|2022-06-16 13:10:00|755.09|745.99|755.09|745.99|755.25|746.15|755.04|745.94|6
1655385010000|2022-06-16 13:10:10|755.11|746.01|755.05|745.95|755.17|746.07|755.02|745.92|6
1655385020000|2022-06-16 13:10:20|755.06|745.96|755.5|746.4|755.74|746.64|754.8|745.7|12
1655385030000|2022-06-16 13:10:30|755.45|746.35|755.72|746.62|755.8|746.7|755.45|746.35|6
1655385040000|2022-06-16 13:10:40|755.7|746.6|755.83|746.73|755.95|746.85|755.7|746.6|7
1655385050000|2022-06-16 13:10:50|755.8|746.7|755.77|746.67|755.9|746.8|755.77|746.67|14
1655385060000|2022-06-16 13:11:00|755.76|746.66|755.75|746.65|755.86|746.76|755.22|746.12|15
1655385070000|2022-06-16 13:11:10|755.15|746.05|755.15|746.05|755.76|746.66|755.15|746.05|10
1655385080000|2022-06-16 13:11:20|755.16|746.06|755.09|745.99|755.16|746.06|755.09|745.99|3
1655385090000|2022-06-16 13:11:30|755.2|746.1|754.99|745.89|755.2|746.1|754.99|745.89|4
1655385100000|2022-06-16 13:11:40|755.2|746.1|755.19|746.09|755.9|746.8|755.11|746.01|15
1655385110000|2022-06-16 13:11:50|755.2|746.1|755.2|746.1|755.22|746.12|755.2|746.1|5
1655385120000|2022-06-16 13:12:00|755.35|746.25|755.18|746.08|755.35|746.25|755.18|746.08|9
1655385130000|2022-06-16 13:12:10|755.35|746.25|754.27|745.17|755.35|746.25|754.27|745.17|17
1655385140000|2022-06-16 13:12:20|754.22|745.12|753.27|744.17|754.26|745.16|753.27|744.17|13
1655385150000|2022-06-16 13:12:30|753.4|744.3|753.3|744.2|753.85|744.75|753.17|744.07|17
1655385160000|2022-06-16 13:12:40|753.21|744.11|753.55|744.45|753.55|744.45|753.21|744.11|9
1655385170000|2022-06-16 13:12:50|753.9|744.8|753.9|744.8|753.9|744.8|753.6|744.5|6
1655385180000|2022-06-16 13:13:00|753.87|744.77|753.35|744.25|753.93|744.83|753.17|744.07|20
1655385190000|2022-06-16 13:13:10|753.14|744.04|753.05|743.95|753.3|744.2|752.91|743.81|13
1655385200000|2022-06-16 13:13:20|753.11|744.01|753.14|744.04|753.55|744.45|753.09|743.99|15
1655385210000|2022-06-16 13:13:30|753.15|744.05|754.68|745.58|754.68|745.58|753.15|744.05|26
1655385220000|2022-06-16 13:13:40|754.88|745.78|755.13|746.03|755.17|746.07|754.56|745.46|15
1655385230000|2022-06-16 13:13:50|755.14|746.04|755.99|746.89|756.05|746.95|755.14|746.04|8
1655385240000|2022-06-16 13:14:00|755.98|746.88|757.04|747.94|757.05|747.95|755.98|746.88|19
1655385250000|2022-06-16 13:14:10|756.97|747.87|757.03|747.93|757.05|747.95|756.97|747.87|13
1655385260000|2022-06-16 13:14:20|756.81|747.71|756.01|746.91|756.81|747.71|756|746.9|11
1655385270000|2022-06-16 13:14:30|756|746.9|755.13|746.03|756|746.9|755.04|745.94|13
1655385280000|2022-06-16 13:14:40|755.16|746.06|755.83|746.73|756.08|746.98|755.16|746.06|18
1655385290000|2022-06-16 13:14:50|755.23|746.13|755.12|746.02|755.23|746.13|755.12|746.02|13
1655385300000|2022-06-16 13:15:00|755.13|746.03|756.05|746.95|756.05|746.95|755.13|746.03|13
1655385310000|2022-06-16 13:15:10|756.4|747.3|756.1|747|756.4|747.3|755.96|746.86|8
1655385320000|2022-06-16 13:15:20|756.09|746.99|754.1|745|756.09|746.99|754.1|745|27
1655385330000|2022-06-16 13:15:30|754.09|744.99|753.12|744.02|754.1|745|753.12|744.02|12
1655385340000|2022-06-16 13:15:40|753.13|744.03|753|743.9|753.13|744.03|752.79|743.69|10
1655385350000|2022-06-16 13:15:50|752.61|743.51|753.05|743.95|753.05|743.95|752.61|743.51|10
1655385360000|2022-06-16 13:16:00|752.88|743.78|752.27|743.17|753.08|743.98|752.24|743.14|20
1655385370000|2022-06-16 13:16:10|752.48|743.38|752.75|743.65|752.75|743.65|752.47|743.37|9
1655385380000|2022-06-16 13:16:20|752.76|743.66|752.81|743.71|752.83|743.73|752.73|743.63|10
1655385390000|2022-06-16 13:16:30|752.87|743.77|752.05|742.95|752.87|743.77|752.05|742.95|8
1655385400000|2022-06-16 13:16:40|752.33|743.23|752.69|743.59|752.69|743.59|752.33|743.23|8
1655385410000|2022-06-16 13:16:50|752.7|743.6|752.11|743.01|752.71|743.61|752.05|742.95|16
1655385420000|2022-06-16 13:17:00|751.96|742.86|751.9|742.8|751.96|742.86|751.9|742.8|2
1655385430000|2022-06-16 13:17:10|751.95|742.85|752.83|743.73|752.85|743.75|751.8|742.7|24
1655385440000|2022-06-16 13:17:20|752.84|743.74|752.11|743.01|752.9|743.8|752.11|743.01|14
1655385460000|2022-06-16 13:17:40|752.08|742.98|751.9|742.8|752.08|742.98|751.9|742.8|3
1655385470000|2022-06-16 13:17:50|752.05|742.95|751.85|742.75|752.1|743|751.85|742.75|3
1655385480000|2022-06-16 13:18:00|751.81|742.71|751.2|742.1|752.05|742.95|751.15|742.05|12
1655385490000|2022-06-16 13:18:10|751.19|742.09|750.82|741.72|751.19|742.09|750.82|741.72|17
1655385500000|2022-06-16 13:18:20|750.86|741.76|749.11|740.01|750.86|741.76|749.11|740.01|24
1655385510000|2022-06-16 13:18:30|749.12|740.02|750.16|741.06|750.16|741.06|749.12|740.02|20
1655385520000|2022-06-16 13:18:40|750.1|741|748.91|739.81|750.1|741|748.84|739.74|17
1655385530000|2022-06-16 13:18:50|748.82|739.72|748.65|739.55|748.9|739.8|748.05|738.95|9
1655385540000|2022-06-16 13:19:00|748.75|739.65|749.05|739.95|749.64|740.54|748.55|739.45|16
1655385550000|2022-06-16 13:19:10|748.7|739.6|748.65|739.55|748.7|739.6|748.6|739.5|4
1655385560000|2022-06-16 13:19:20|748.9|739.8|748.75|739.65|748.9|739.8|748.75|739.65|2
1655385570000|2022-06-16 13:19:30|748.7|739.6|748.7|739.6|748.7|739.6|748.7|739.6|1
1655385580000|2022-06-16 13:19:40|748.9|739.8|748.8|739.7|749|739.9|748.7|739.6|5
1655385590000|2022-06-16 13:19:50|748.6|739.5|748.7|739.6|748.8|739.7|748.6|739.5|5
1655385600000|2022-06-16 13:20:00|749.05|739.95|749.26|740.16|749.26|740.16|748.75|739.65|6
1655385610000|2022-06-16 13:20:10|749.21|740.11|749.14|740.04|749.76|740.66|749.11|740.01|14
1655385620000|2022-06-16 13:20:20|749.39|740.29|749.65|740.55|749.76|740.66|749.12|740.02|21
1655385630000|2022-06-16 13:20:30|749.66|740.56|749.11|740.01|749.86|740.76|749.11|740.01|11
1655385640000|2022-06-16 13:20:40|749.05|739.95|749.12|740.02|749.65|740.55|749.05|739.95|8
1655385650000|2022-06-16 13:20:50|749.11|740.01|748.95|739.85|749.54|740.44|748.95|739.85|7
1655385660000|2022-06-16 13:21:00|748.99|739.89|748.82|739.72|748.99|739.89|748.82|739.72|6
1655385670000|2022-06-16 13:21:10|748.75|739.65|749.63|740.53|749.77|740.67|748.75|739.65|17
1655385680000|2022-06-16 13:21:20|749.64|740.54|749.18|740.08|749.68|740.58|749.11|740.01|24
1655385690000|2022-06-16 13:21:30|749.17|740.07|748.83|739.73|749.17|740.07|748.83|739.73|14
1655385700000|2022-06-16 13:21:40|748.82|739.72|748.76|739.66|748.85|739.75|748.76|739.66|6
1655385710000|2022-06-16 13:21:50|748.74|739.64|747.06|737.96|748.76|739.66|747.06|737.96|24
1655385720000|2022-06-16 13:22:00|747.03|737.93|747.05|737.95|747.05|737.95|746.14|737.04|25
1655385730000|2022-06-16 13:22:10|747.15|738.05|747.96|738.86|747.96|738.86|747.1|738|7
1655385740000|2022-06-16 13:22:20|748.05|738.95|749.05|739.95|749.05|739.95|747.9|738.8|18
1655385750000|2022-06-16 13:22:30|749.06|739.96|748.85|739.75|749.08|739.98|748.85|739.75|12
1655385760000|2022-06-16 13:22:40|748.87|739.77|749.05|739.95|749.05|739.95|748.7|739.6|9
1655385770000|2022-06-16 13:22:50|749.06|739.96|748.95|739.85|749.06|739.96|748.9|739.8|5
1655385780000|2022-06-16 13:23:00|748.94|739.84|748.65|739.55|748.94|739.84|748.04|738.94|15
1655385790000|2022-06-16 13:23:10|748.69|739.59|748.7|739.6|748.9|739.8|748.69|739.59|8
1655385800000|2022-06-16 13:23:20|748.9|739.8|749.1|740|749.1|740|748.9|739.8|3
1655385810000|2022-06-16 13:23:30|749.05|739.95|749.05|739.95|749.85|740.75|749.05|739.95|14
1655385820000|2022-06-16 13:23:40|749.4|740.3|749.75|740.65|749.85|740.75|749.1|740|16
1655385830000|2022-06-16 13:23:50|749.72|740.62|748.43|739.33|749.72|740.62|748.17|739.07|26
1655385840000|2022-06-16 13:24:00|748.44|739.34|748.11|739.01|748.88|739.78|748.09|738.99|12
1655385850000|2022-06-16 13:24:10|748.15|739.05|748.41|739.31|748.41|739.31|748.02|738.92|8
1655385860000|2022-06-16 13:24:20|748.45|739.35|749.08|739.98|749.08|739.98|748.41|739.31|10
1655385870000|2022-06-16 13:24:30|748.85|739.75|749.61|740.51|749.62|740.52|748.82|739.72|12
1655385880000|2022-06-16 13:24:40|749.65|740.55|749.85|740.75|749.85|740.75|749.2|740.1|13
1655385890000|2022-06-16 13:24:50|749.41|740.31|749.14|740.04|749.81|740.71|749.12|740.02|16
1655385900000|2022-06-16 13:25:00|749.45|740.35|749.84|740.74|749.85|740.75|749.12|740.02|14
1655385910000|2022-06-16 13:25:10|749.76|740.66|750.32|741.22|750.6|741.5|749.75|740.65|14
1655385920000|2022-06-16 13:25:20|750.33|741.23|750.99|741.89|751.1|742|750.33|741.23|14
1655385930000|2022-06-16 13:25:30|751.18|742.08|751.18|742.08|751.65|742.55|751.16|742.06|10
1655385940000|2022-06-16 13:25:40|751.22|742.12|751.15|742.05|751.35|742.25|751.02|741.92|15
1655385950000|2022-06-16 13:25:50|751.17|742.07|751.14|742.04|751.4|742.3|751.14|742.04|7
1655385960000|2022-06-16 13:26:00|751.4|742.3|750.2|741.1|751.4|742.3|750.14|741.04|15
1655385970000|2022-06-16 13:26:10|750.18|741.08|750.18|741.08|750.18|741.08|750.18|741.08|1
1655385980000|2022-06-16 13:26:20|750.15|741.05|749.34|740.24|750.25|741.15|749.19|740.09|23
1655385990000|2022-06-16 13:26:30|749.28|740.18|749.14|740.04|749.29|740.19|749.14|740.04|18
1655386000000|2022-06-16 13:26:40|749.13|740.03|748.88|739.78|749.13|740.03|748.85|739.75|9
1655386010000|2022-06-16 13:26:50|748.91|739.81|748.48|739.38|748.91|739.81|748.15|739.05|29
1655386020000|2022-06-16 13:27:00|748.55|739.45|749.11|740.01|749.45|740.35|748.55|739.45|16
1655386030000|2022-06-16 13:27:10|749.13|740.03|750.46|741.36|750.46|741.36|749.13|740.03|17
1655386040000|2022-06-16 13:27:20|750.5|741.4|751.4|742.3|751.4|742.3|750.5|741.4|9
1655386050000|2022-06-16 13:27:30|751.41|742.31|752.76|743.66|753.06|743.96|751.41|742.31|27
1655386060000|2022-06-16 13:27:40|752.61|743.51|751.68|742.58|752.61|743.51|751.42|742.32|20
1655386070000|2022-06-16 13:27:50|751.65|742.55|751.31|742.21|751.65|742.55|751.05|741.95|7
1655386080000|2022-06-16 13:28:00|751.26|742.16|752.11|743.01|752.7|743.6|751.26|742.16|23
1655386090000|2022-06-16 13:28:10|752.36|743.26|752.12|743.02|752.8|743.7|752.08|742.98|17
1655386100000|2022-06-16 13:28:20|752.05|742.95|752.86|743.76|752.86|743.76|752.05|742.95|7
1655386110000|2022-06-16 13:28:30|752.8|743.7|752.11|743.01|752.8|743.7|752.1|743|26
1655386120000|2022-06-16 13:28:40|752.12|743.02|752.71|743.61|752.76|743.66|752.11|743.01|13
1655386130000|2022-06-16 13:28:50|752.85|743.75|752.05|742.95|752.85|743.75|752.05|742.95|13
1655386140000|2022-06-16 13:29:00|752.31|743.21|753.05|743.95|753.05|743.95|752.31|743.21|15
1655386150000|2022-06-16 13:29:10|752.9|743.8|752.8|743.7|752.9|743.8|752.8|743.7|2
1655386160000|2022-06-16 13:29:20|753.05|743.95|753.05|743.95|753.1|744|753.05|743.95|3
1655386170000|2022-06-16 13:29:30|753.01|743.91|753.05|743.95|753.2|744.1|752.9|743.8|4
1655386180000|2022-06-16 13:29:40|753.2|744.1|754.05|744.95|754.05|744.95|753.2|744.1|8
1655386190000|2022-06-16 13:29:50|753.8|744.7|754.1|745|754.1|745|753.7|744.6|11
1655386200000|2022-06-16 13:30:00|754|744.9|752.12|743.02|754.13|745.03|752.04|742.94|23
1655386210000|2022-06-16 13:30:10|752.17|743.07|750.11|741.01|752.17|743.07|750.11|741.01|24
1655386220000|2022-06-16 13:30:20|750.13|741.03|751.91|742.81|751.91|742.81|750.1|741|24
1655386230000|2022-06-16 13:30:30|751.89|742.79|754.3|745.2|754.49|745.39|751.8|742.7|32
1655386240000|2022-06-16 13:30:40|754.49|745.39|756.1|747|756.18|747.08|754.3|745.2|24
1655386250000|2022-06-16 13:30:50|755.8|746.7|758.25|749.15|758.25|749.15|755.8|746.7|32
1655386260000|2022-06-16 13:31:00|758.52|749.42|757.9|748.8|759.47|750.37|757.19|748.09|33
1655386270000|2022-06-16 13:31:10|757.96|748.86|758.05|748.95|758.3|749.2|757.05|747.95|31
1655386280000|2022-06-16 13:31:20|757.83|748.73|757.03|747.93|758|748.9|757.03|747.93|34
1655386290000|2022-06-16 13:31:30|757.08|747.98|757.08|747.98|757.1|748|757|747.9|11
1655386300000|2022-06-16 13:31:40|757|747.9|756.44|747.34|757.06|747.96|756.44|747.34|19
1655386310000|2022-06-16 13:31:50|756.51|747.41|755.05|745.95|756.51|747.41|754.9|745.8|26
1655386320000|2022-06-16 13:32:00|755.03|745.93|755.05|745.95|755.86|746.76|754.05|744.95|10
1655386330000|2022-06-16 13:32:10|755.86|746.76|754.05|744.95|755.93|746.83|754.05|744.95|15
1655386340000|2022-06-16 13:32:20|754.15|745.05|753.48|744.38|754.9|745.8|753.37|744.27|18
1655386350000|2022-06-16 13:32:30|753.72|744.62|754.78|745.68|754.78|745.68|753.6|744.5|31
1655386360000|2022-06-16 13:32:40|754.83|745.73|755.18|746.08|755.86|746.76|754.83|745.73|24
1655386370000|2022-06-16 13:32:50|755.16|746.06|755.8|746.7|755.91|746.81|755.05|745.95|14
1655386380000|2022-06-16 13:33:00|755.9|746.8|755.1|746|755.9|746.8|755|745.9|12
1655386390000|2022-06-16 13:33:10|755.06|745.96|754.24|745.14|755.06|745.96|754.17|745.07|22
1655386400000|2022-06-16 13:33:20|754.17|745.07|752.02|742.92|754.17|745.07|752.02|742.92|18
1655386410000|2022-06-16 13:33:30|752.06|742.96|749.85|740.75|752.06|742.96|749.7|740.6|29
1655386420000|2022-06-16 13:33:40|749.84|740.74|749.05|739.95|749.9|740.8|749.05|739.95|10
1655386430000|2022-06-16 13:33:50|749.03|739.93|748.11|739.01|750.03|740.93|748.11|739.01|25
1655386440000|2022-06-16 13:34:00|748.1|739|747.21|738.11|748.85|739.75|747.05|737.95|19
1655386450000|2022-06-16 13:34:10|747.15|738.05|746.98|737.88|747.2|738.1|746.14|737.04|29
1655386460000|2022-06-16 13:34:20|746.95|737.85|744.73|735.63|746.95|737.85|743.82|734.72|28
1655386470000|2022-06-16 13:34:30|744.77|735.67|744.07|734.97|745.07|735.97|743.67|734.57|20
1655386480000|2022-06-16 13:34:40|744.08|734.98|741.03|731.93|744.08|734.98|740.95|731.85|26
1655386490000|2022-06-16 13:34:50|740.91|731.81|743.1|734|743.1|734|740.91|731.81|26
1655386500000|2022-06-16 13:35:00|743.09|733.99|742.97|733.87|743.83|734.73|742.71|733.61|15
1655386510000|2022-06-16 13:35:10|742.95|733.85|743.53|734.43|743.53|734.43|742.09|732.99|27
1655386520000|2022-06-16 13:35:20|743.43|734.33|743.96|734.86|744|734.9|743.05|733.95|18
1655386530000|2022-06-16 13:35:30|743.84|734.74|746.46|737.36|746.69|737.59|743.84|734.74|31
1655386540000|2022-06-16 13:35:40|746.95|737.85|748.68|739.58|748.68|739.58|746.95|737.85|31
1655386550000|2022-06-16 13:35:50|748.85|739.75|751.55|742.45|751.67|742.57|748.8|739.7|33
1655386560000|2022-06-16 13:36:00|751.58|742.48|749.14|740.04|751.67|742.57|749.04|739.94|28
1655386570000|2022-06-16 13:36:10|749.19|740.09|750.21|741.11|750.91|741.81|749.19|740.09|23
1655386580000|2022-06-16 13:36:20|750.23|741.13|749.92|740.82|750.89|741.79|749.92|740.82|28
1655386590000|2022-06-16 13:36:30|749.88|740.78|747.99|738.89|749.88|740.78|747.84|738.74|25
1655386600000|2022-06-16 13:36:40|747.92|738.82|748.03|738.93|748.65|739.55|747.6|738.5|24
1655386610000|2022-06-16 13:36:50|747.97|738.87|747.91|738.81|748.08|738.98|746.05|736.95|32
1655386620000|2022-06-16 13:37:00|747.86|738.76|747.78|738.68|748.44|739.34|747.56|738.46|21
1655386630000|2022-06-16 13:37:10|747.77|738.67|748.45|739.35|748.66|739.56|747.56|738.46|27
1655386640000|2022-06-16 13:37:20|748.25|739.15|747.92|738.82|749.08|739.98|747.9|738.8|23
1655386650000|2022-06-16 13:37:30|748.03|738.93|747.5|738.4|748.03|738.93|747.13|738.03|27
1655386660000|2022-06-16 13:37:40|747.8|738.7|749.02|739.92|749.03|739.93|747.8|738.7|31
1655386670000|2022-06-16 13:37:50|748.97|739.87|749.34|740.24|749.75|740.65|748.9|739.8|26
1655386680000|2022-06-16 13:38:00|749.33|740.23|748.14|739.04|749.38|740.28|748.03|738.93|25
1655386690000|2022-06-16 13:38:10|748.05|738.95|746.03|736.93|748.05|738.95|745.8|736.7|24
1655386700000|2022-06-16 13:38:20|745.78|736.68|745.13|736.03|745.9|736.8|744.71|735.61|24
1655386710000|2022-06-16 13:38:30|745.06|735.96|743.46|734.36|745.06|735.96|742.99|733.89|25
1655386720000|2022-06-16 13:38:40|743.51|734.41|743.1|734|744.42|735.32|743.02|733.92|26
1655386730000|2022-06-16 13:38:50|743.15|734.05|743.05|733.95|743.15|734.05|742.85|733.75|12
1655386740000|2022-06-16 13:39:00|743.02|733.92|741.05|731.95|743.02|733.92|740.65|731.55|30
1655386750000|2022-06-16 13:39:10|740.9|731.8|741.86|732.76|742.5|733.4|740.61|731.51|31
1655386760000|2022-06-16 13:39:20|742.06|732.96|742.54|733.44|742.8|733.7|741.89|732.79|30
1655386770000|2022-06-16 13:39:30|742.59|733.49|742.05|732.95|742.93|733.83|741.25|732.15|30
1655386780000|2022-06-16 13:39:40|741.92|732.82|742.25|733.15|742.95|733.85|741.51|732.41|25
1655386790000|2022-06-16 13:39:50|742.45|733.35|743.07|733.97|743.08|733.98|742.45|733.35|22
1655386800000|2022-06-16 13:40:00|743.08|733.98|744.05|734.95|744.66|735.56|742.61|733.51|27
1655386810000|2022-06-16 13:40:10|744.08|734.98|744.8|735.7|745.7|736.6|744.08|734.98|24
1655386820000|2022-06-16 13:40:20|744.74|735.64|744.26|735.16|744.74|735.64|743.8|734.7|12
1655386830000|2022-06-16 13:40:30|744.27|735.17|745.03|735.93|745.6|736.5|744.22|735.12|25
1655386840000|2022-06-16 13:40:40|744.9|735.8|743.98|734.88|744.9|735.8|743.05|733.95|21
1655386850000|2022-06-16 13:40:50|744.05|734.95|744.05|734.95|744.05|734.95|743.05|733.95|10
1655386860000|2022-06-16 13:41:00|743.7|734.6|743.07|733.97|744.05|734.95|743.05|733.95|20
1655386870000|2022-06-16 13:41:10|743.44|734.34|743.02|733.92|743.61|734.51|742.24|733.14|24
1655386880000|2022-06-16 13:41:20|743.07|733.97|743.68|734.58|743.71|734.61|742.87|733.77|27
1655386890000|2022-06-16 13:41:30|743.66|734.56|743.05|733.95|743.76|734.66|742.56|733.46|25
1655386900000|2022-06-16 13:41:40|743|733.9|744.05|734.95|744.05|734.95|742.99|733.89|17
1655386910000|2022-06-16 13:41:50|743.97|734.87|743.7|734.6|744.25|735.15|743.7|734.6|7
1655386920000|2022-06-16 13:42:00|743.65|734.55|744.47|735.37|744.65|735.55|743.65|734.55|16
1655386930000|2022-06-16 13:42:10|744.53|735.43|746.11|737.01|746.11|737.01|744.53|735.43|30
1655386940000|2022-06-16 13:42:20|746.12|737.02|746.06|736.96|746.25|737.15|745.07|735.97|30
1655386950000|2022-06-16 13:42:30|746.07|736.97|747.08|737.98|747.08|737.98|746.05|736.95|18
1655386960000|2022-06-16 13:42:40|747.07|737.97|745.59|736.49|747.07|737.97|745.01|735.91|35
1655386970000|2022-06-16 13:42:50|745.52|736.42|745.77|736.67|745.77|736.67|745.52|736.42|13
1655386980000|2022-06-16 13:43:00|746|736.9|746.55|737.45|747.05|737.95|745.72|736.62|28
1655386990000|2022-06-16 13:43:10|746.48|737.38|746.02|736.92|746.5|737.4|746.01|736.91|27
1655387000000|2022-06-16 13:43:20|745.88|736.78|744.11|735.01|746.02|736.92|744.07|734.97|20
1655387010000|2022-06-16 13:43:30|744.03|734.93|743.07|733.97|744.08|734.98|743.05|733.95|19
1655387020000|2022-06-16 13:43:40|743.08|733.98|742|732.9|743.13|734.03|741.95|732.85|22
1655387030000|2022-06-16 13:43:50|742.01|732.91|741.55|732.45|742.05|732.95|741|731.9|16
1655387040000|2022-06-16 13:44:00|741.88|732.78|741.3|732.2|741.88|732.78|740.9|731.8|15
1655387050000|2022-06-16 13:44:10|741.31|732.21|742.17|733.07|743.1|734|741.31|732.21|29
1655387060000|2022-06-16 13:44:20|742.16|733.06|741.17|732.07|742.16|733.06|741.12|732.02|20
1655387070000|2022-06-16 13:44:30|741.66|732.56|741.71|732.61|742.06|732.96|741.4|732.3|12
1655387080000|2022-06-16 13:44:40|741.8|732.7|741.95|732.85|742.02|732.92|741.4|732.3|18
1655387090000|2022-06-16 13:44:50|741.8|732.7|742.83|733.73|742.9|733.8|741.77|732.67|24
1655387100000|2022-06-16 13:45:00|742.76|733.66|743.99|734.89|743.99|734.89|742.01|732.91|29
1655387110000|2022-06-16 13:45:10|744.36|735.26|744.78|735.68|744.78|735.68|744.05|734.95|18
1655387120000|2022-06-16 13:45:20|745.05|735.95|746.05|736.95|746.6|737.5|745.05|735.95|21
1655387130000|2022-06-16 13:45:30|746.06|736.96|746.46|737.36|746.6|737.5|745.91|736.81|25
1655387140000|2022-06-16 13:45:40|746.6|737.5|746.78|737.68|747.6|738.5|746.14|737.04|29
1655387150000|2022-06-16 13:45:50|746.75|737.65|746.94|737.84|747.39|738.29|746.62|737.52|23
1655387160000|2022-06-16 13:46:00|746.95|737.85|746.61|737.51|747.11|738.01|746.02|736.92|29
1655387170000|2022-06-16 13:46:10|746.66|737.56|746.59|737.49|747.09|737.99|746.12|737.02|28
1655387180000|2022-06-16 13:46:20|746.65|737.55|746.04|736.94|746.7|737.6|746.01|736.91|25
1655387190000|2022-06-16 13:46:30|746.1|737|745.6|736.5|746.12|737.02|745.1|736|22
1655387200000|2022-06-16 13:46:40|745.8|736.7|745.17|736.07|745.8|736.7|745.05|735.95|15
1655387210000|2022-06-16 13:46:50|745.22|736.12|748|738.9|748.15|739.05|745.22|736.12|18
1655387220000|2022-06-16 13:47:00|748.01|738.91|749.55|740.45|749.8|740.7|747.95|738.85|31
1655387230000|2022-06-16 13:47:10|749.54|740.44|748.86|739.76|749.54|740.44|748.19|739.09|23
1655387240000|2022-06-16 13:47:20|748.9|739.8|748.52|739.42|749.12|740.02|748.49|739.39|25
1655387250000|2022-06-16 13:47:30|748.53|739.43|748.14|739.04|748.57|739.47|748.08|738.98|24
1655387260000|2022-06-16 13:47:40|748.05|738.95|748.02|738.92|748.55|739.45|748|738.9|21
1655387270000|2022-06-16 13:47:50|748.2|739.1|747.09|737.99|748.2|739.1|747.02|737.92|17
1655387280000|2022-06-16 13:48:00|746.99|737.89|746.35|737.25|746.99|737.89|745.98|736.88|22
1655387290000|2022-06-16 13:48:10|746.05|736.95|746.05|736.95|746.45|737.35|745.3|736.2|20
1655387300000|2022-06-16 13:48:20|746|736.9|747.03|737.93|747.03|737.93|746|736.9|18
1655387310000|2022-06-16 13:48:30|747.04|737.94|747.09|737.99|747.1|738|746.79|737.69|13
1655387320000|2022-06-16 13:48:40|747.13|738.03|748.44|739.34|748.44|739.34|746.99|737.89|19
1655387330000|2022-06-16 13:48:50|748.61|739.51|748.2|739.1|749.08|739.98|748.14|739.04|25
1655387340000|2022-06-16 13:49:00|748.22|739.12|748.16|739.06|748.75|739.65|748.16|739.06|20
1655387350000|2022-06-16 13:49:10|748.05|738.95|748.19|739.09|748.19|739.09|747.5|738.4|17
1655387360000|2022-06-16 13:49:20|748.2|739.1|749.24|740.14|750|740.9|748.2|739.1|26
1655387370000|2022-06-16 13:49:30|749.38|740.28|748.95|739.85|749.38|740.28|748.56|739.46|25
1655387380000|2022-06-16 13:49:40|748.42|739.32|748.09|738.99|748.47|739.37|747.98|738.88|19
1655387390000|2022-06-16 13:49:50|748.07|738.97|747.51|738.41|748.07|738.97|747.12|738.02|31
1655387400000|2022-06-16 13:50:00|747.53|738.43|746.66|737.56|747.77|738.67|746.04|736.94|25
1655387410000|2022-06-16 13:50:10|746.67|737.57|745.75|736.65|746.67|737.57|745.75|736.65|14
1655387420000|2022-06-16 13:50:20|745.9|736.8|745.9|736.8|746.05|736.95|745.05|735.95|10
1655387430000|2022-06-16 13:50:30|746.05|736.95|746.49|737.39|746.96|737.86|746|736.9|22
1655387440000|2022-06-16 13:50:40|746.5|737.4|745.05|735.95|746.55|737.45|745.05|735.95|16
1655387450000|2022-06-16 13:50:50|745.51|736.41|744.2|735.1|745.51|736.41|744.18|735.08|23
1655387460000|2022-06-16 13:51:00|744.18|735.08|743.11|734.01|744.29|735.19|743.11|734.01|16
1655387470000|2022-06-16 13:51:10|743.05|733.95|743.05|733.95|743.94|734.84|743|733.9|15
1655387480000|2022-06-16 13:51:20|743.5|734.4|742.97|733.87|743.5|734.4|742.16|733.06|21
1655387490000|2022-06-16 13:51:30|742.98|733.88|742.3|733.2|743.76|734.66|742.19|733.09|20
1655387500000|2022-06-16 13:51:40|742.31|733.21|742.05|732.95|742.37|733.27|742.05|732.95|9
1655387510000|2022-06-16 13:51:50|742.4|733.3|740.24|731.14|742.4|733.3|740.23|731.13|19
1655387520000|2022-06-16 13:52:00|740.25|731.15|740.09|730.99|740.72|731.62|740.02|730.92|19
1655387530000|2022-06-16 13:52:10|740.15|731.05|740.89|731.79|740.89|731.79|739.78|730.68|17
1655387540000|2022-06-16 13:52:20|740.88|731.78|740.05|730.95|741.02|731.92|740.05|730.95|24
1655387550000|2022-06-16 13:52:30|740.22|731.12|739.91|730.81|740.22|731.12|739.87|730.77|20
1655387560000|2022-06-16 13:52:40|739.9|730.8|737.05|727.95|739.93|730.83|737.05|727.95|30
1655387570000|2022-06-16 13:52:50|737.03|727.93|738.7|729.6|739.01|729.91|737.03|727.93|25
1655387580000|2022-06-16 13:53:00|738.71|729.61|737.94|728.84|738.8|729.7|736.93|727.83|28
1655387590000|2022-06-16 13:53:10|737.96|728.86|738.4|729.3|738.4|729.3|737.61|728.51|15
1655387600000|2022-06-16 13:53:20|738.55|729.45|737.6|728.5|739.01|729.91|737.55|728.45|15
1655387610000|2022-06-16 13:53:30|737.55|728.45|736.41|727.31|737.8|728.7|736.41|727.31|12
1655387620000|2022-06-16 13:53:40|736.65|727.55|734.05|724.95|736.65|727.55|734.05|724.95|21
1655387630000|2022-06-16 13:53:50|734|724.9|730.91|721.81|734|724.9|730.55|721.45|22
1655387640000|2022-06-16 13:54:00|730.65|721.55|731.27|722.17|731.27|722.17|729.1|720|29
1655387650000|2022-06-16 13:54:10|731.43|722.33|732.18|723.08|732.42|723.32|731.14|722.04|32
1655387660000|2022-06-16 13:54:20|732.44|723.34|734.05|724.95|734.28|725.18|732.17|723.07|33
1655387670000|2022-06-16 13:54:30|734.02|724.92|735.76|726.66|736.05|726.95|733.95|724.85|28
1655387680000|2022-06-16 13:54:40|735.91|726.81|734.54|725.44|735.96|726.86|733.17|724.07|30
1655387690000|2022-06-16 13:54:50|734.45|725.35|735.05|725.95|735.05|725.95|734.14|725.04|20
1655387700000|2022-06-16 13:55:00|734.85|725.75|733.34|724.24|734.9|725.8|733.34|724.24|25
1655387710000|2022-06-16 13:55:10|733.25|724.15|735.2|726.1|735.81|726.71|733.25|724.15|36
1655387720000|2022-06-16 13:55:20|735.36|726.26|737.06|727.96|737.06|727.96|735.18|726.08|31
1655387730000|2022-06-16 13:55:30|736.66|727.56|736.1|727|736.72|727.62|736.03|726.93|23
1655387740000|2022-06-16 13:55:40|736.15|727.05|734.12|725.02|736.15|727.05|734.09|724.99|28
1655387750000|2022-06-16 13:55:50|734.45|725.35|733.09|723.99|734.45|725.35|733.05|723.95|19
1655387760000|2022-06-16 13:56:00|733.15|724.05|733.6|724.5|733.77|724.67|733.05|723.95|27
1655387770000|2022-06-16 13:56:10|733.53|724.43|734.17|725.07|734.71|725.61|733.46|724.36|29
1655387780000|2022-06-16 13:56:20|734.18|725.08|734.18|725.08|734.75|725.65|734.17|725.07|23
1655387790000|2022-06-16 13:56:30|734.14|725.04|734.07|724.97|735.07|725.97|734.07|724.97|23
1655387800000|2022-06-16 13:56:40|734.17|725.07|734.77|725.67|734.82|725.72|734.08|724.98|19
1655387810000|2022-06-16 13:56:50|734.64|725.54|734.77|725.67|734.87|725.77|734.51|725.41|18
1655387820000|2022-06-16 13:57:00|734.68|725.58|734.08|724.98|734.88|725.78|734.08|724.98|26
1655387830000|2022-06-16 13:57:10|734.07|724.97|732.83|723.73|734.07|724.97|732.78|723.68|22
1655387840000|2022-06-16 13:57:20|732.66|723.56|734.99|725.89|734.99|725.89|732.35|723.25|34
1655387850000|2022-06-16 13:57:30|735|725.9|734.01|724.91|735.05|725.95|734.01|724.91|24
1655387860000|2022-06-16 13:57:40|734.02|724.92|735.43|726.33|735.43|726.33|734.02|724.92|22
1655387870000|2022-06-16 13:57:50|735.21|726.11|735.1|726|735.3|726.2|734.77|725.67|21
1655387880000|2022-06-16 13:58:00|735.25|726.15|735.1|726|735.83|726.73|734.91|725.81|25
1655387890000|2022-06-16 13:58:10|735.11|726.01|736.26|727.16|736.64|727.54|734.9|725.8|22
1655387900000|2022-06-16 13:58:20|736.55|727.45|738.81|729.71|738.81|729.71|736.47|727.37|29
1655387910000|2022-06-16 13:58:30|738.5|729.4|737.9|728.8|738.58|729.48|737.51|728.41|29
1655387920000|2022-06-16 13:58:40|737.65|728.55|737.99|728.89|738.51|729.41|737.65|728.55|20
1655387930000|2022-06-16 13:58:50|737.95|728.85|737.65|728.55|737.95|728.85|737.12|728.02|16
1655387940000|2022-06-16 13:59:00|737.76|728.66|737.01|727.91|737.9|728.8|736.63|727.53|24
1655387950000|2022-06-16 13:59:10|737.02|727.92|736.08|726.98|737.02|727.92|736.08|726.98|13
1655387960000|2022-06-16 13:59:20|736.22|727.12|737.1|728|737.86|728.76|736.22|727.12|30
1655387970000|2022-06-16 13:59:30|737.09|727.99|736.68|727.58|737.09|727.99|736.67|727.57|7
1655387980000|2022-06-16 13:59:40|736.69|727.59|736.07|726.97|736.69|727.59|735.8|726.7|15
1655387990000|2022-06-16 13:59:50|736.06|726.96|736.11|727.01|737.05|727.95|735.78|726.68|18
1655388000000|2022-06-16 14:00:00|736.12|727.02|734.08|724.98|736.12|727.02|733.16|724.06|33
1655388010000|2022-06-16 14:00:10|734.04|724.94|733.76|724.66|734.3|725.2|733.04|723.94|31
1655388020000|2022-06-16 14:00:20|733.77|724.67|734.87|725.77|734.87|725.77|733.12|724.02|27
1655388030000|2022-06-16 14:00:30|734.88|725.78|736.34|727.24|736.7|727.6|734.4|725.3|31
1655388040000|2022-06-16 14:00:40|736.08|726.98|736.08|726.98|736.1|727|736.02|726.92|14
1655388050000|2022-06-16 14:00:50|736.06|726.96|735.05|725.95|736.66|727.56|735.05|725.95|20
1655388060000|2022-06-16 14:01:00|735.06|725.96|735.82|726.72|735.82|726.72|734.08|724.98|30
1655388070000|2022-06-16 14:01:10|735.95|726.85|734.84|725.74|736.01|726.91|734.84|725.74|21
1655388080000|2022-06-16 14:01:20|735.09|725.99|735.21|726.11|735.67|726.57|734.88|725.78|17
1655388090000|2022-06-16 14:01:30|735.31|726.21|735.11|726.01|736.15|727.05|735.09|725.99|20
1655388100000|2022-06-16 14:01:40|735.15|726.05|735.07|725.97|735.15|726.05|734.7|725.6|16
1655388110000|2022-06-16 14:01:50|735.06|725.96|736.08|726.98|736.1|727|734.96|725.86|20
1655388120000|2022-06-16 14:02:00|736|726.9|735.21|726.11|736.08|726.98|735.08|725.98|22
1655388130000|2022-06-16 14:02:10|735.46|726.36|733.5|724.4|735.78|726.68|733.5|724.4|28
1655388140000|2022-06-16 14:02:20|733.36|724.26|733.92|724.82|733.96|724.86|733.05|723.95|26
1655388150000|2022-06-16 14:02:30|733.87|724.77|733.08|723.98|733.9|724.8|732.88|723.78|21
1655388160000|2022-06-16 14:02:40|733.07|723.97|731.33|722.23|733.07|723.97|731.25|722.15|23
1655388170000|2022-06-16 14:02:50|731.3|722.2|730.11|721.01|731.7|722.6|730.11|721.01|27
1655388180000|2022-06-16 14:03:00|730.14|721.04|730.09|720.99|730.58|721.48|730|720.9|22
1655388190000|2022-06-16 14:03:10|730.02|720.92|730.6|721.5|730.66|721.56|729.15|720.05|26
1655388200000|2022-06-16 14:03:20|730.61|721.51|731.38|722.28|731.38|722.28|730.12|721.02|32
1655388210000|2022-06-16 14:03:30|731.91|722.81|733.97|724.87|733.98|724.88|731.88|722.78|27
1655388220000|2022-06-16 14:03:40|734.11|725.01|732.6|723.5|734.11|725.01|732.13|723.03|25
1655388230000|2022-06-16 14:03:50|732.59|723.49|732.71|723.61|732.89|723.79|732.05|722.95|33
1655388240000|2022-06-16 14:04:00|732.5|723.4|733.79|724.69|734.1|725|732.5|723.4|20
1655388250000|2022-06-16 14:04:10|733.78|724.68|731.98|722.88|733.84|724.74|731.98|722.88|16
1655388260000|2022-06-16 14:04:20|732.01|722.91|731.95|722.85|732.03|722.93|731.71|722.61|15
1655388270000|2022-06-16 14:04:30|731.94|722.84|730.16|721.06|731.96|722.86|730.16|721.06|21
1655388280000|2022-06-16 14:04:40|730.13|721.03|730.59|721.49|730.67|721.57|729.19|720.09|27
1655388290000|2022-06-16 14:04:50|730.56|721.46|730.08|720.98|730.9|721.8|730.05|720.95|17
1655388300000|2022-06-16 14:05:00|729.85|720.75|730.1|721|730.1|721|729.85|720.75|14
1655388310000|2022-06-16 14:05:10|730.07|720.97|730.08|720.98|730.6|721.5|730.02|720.92|21
1655388320000|2022-06-16 14:05:20|730.09|720.99|730.15|721.05|730.71|721.61|729.9|720.8|17
1655388330000|2022-06-16 14:05:30|730.3|721.2|728.34|719.24|730.3|721.2|728.34|719.24|23
1655388340000|2022-06-16 14:05:40|728.38|719.28|728.95|719.85|729.05|719.95|728.03|718.93|19
1655388350000|2022-06-16 14:05:50|728.96|719.86|729.13|720.03|729.86|720.76|728.9|719.8|19
1655388360000|2022-06-16 14:06:00|729.14|720.04|731.09|721.99|731.44|722.34|729.05|719.95|24
1655388370000|2022-06-16 14:06:10|731.05|721.95|731.46|722.36|731.46|722.36|730.12|721.02|27
1655388380000|2022-06-16 14:06:20|731.55|722.45|731.11|722.01|731.55|722.45|731.04|721.94|21
1655388390000|2022-06-16 14:06:30|731.08|721.98|731.03|721.93|731.25|722.15|731.01|721.91|14
1655388400000|2022-06-16 14:06:40|730.71|721.61|731.58|722.48|731.63|722.53|730.71|721.61|15
1655388410000|2022-06-16 14:06:50|731.37|722.27|731.82|722.72|731.82|722.72|730.8|721.7|17
1655388420000|2022-06-16 14:07:00|731.86|722.76|732.99|723.89|733.75|724.65|731.56|722.46|30
1655388430000|2022-06-16 14:07:10|732.76|723.66|733.36|724.26|734.15|725.05|732.13|723.03|27
1655388440000|2022-06-16 14:07:20|733.4|724.3|732.75|723.65|733.4|724.3|732.75|723.65|18
1655388450000|2022-06-16 14:07:30|732.76|723.66|733.13|724.03|733.75|724.65|732.76|723.66|31
1655388460000|2022-06-16 14:07:40|733.2|724.1|732.76|723.66|733.69|724.59|732.76|723.66|26
1655388470000|2022-06-16 14:07:50|732.77|723.67|731.18|722.08|732.85|723.75|731.09|721.99|28
1655388480000|2022-06-16 14:08:00|731.1|722|732.11|723.01|732.81|723.71|731.1|722|29
1655388490000|2022-06-16 14:08:10|732.03|722.93|730.68|721.58|732.08|722.98|730.67|721.57|22
1655388500000|2022-06-16 14:08:20|730.69|721.59|731.05|721.95|731.05|721.95|730.69|721.59|12
1655388510000|2022-06-16 14:08:30|731|721.9|731.27|722.17|731.27|722.17|730.25|721.15|12
1655388520000|2022-06-16 14:08:40|731.28|722.18|731.07|721.97|731.65|722.55|731.02|721.92|22
1655388530000|2022-06-16 14:08:50|731.08|721.98|730.9|721.8|731.11|722.01|730.87|721.77|11
1655388540000|2022-06-16 14:09:00|731.07|721.97|731.05|721.95|731.09|721.99|730.75|721.65|7
1655388550000|2022-06-16 14:09:10|730.95|721.85|731.07|721.97|731.95|722.85|730.95|721.85|24
1655388560000|2022-06-16 14:09:20|731.08|721.98|732.05|722.95|732.05|722.95|731.08|721.98|18
1655388570000|2022-06-16 14:09:30|732.4|723.3|732.11|723.01|732.8|723.7|732.09|722.99|22
1655388580000|2022-06-16 14:09:40|732.16|723.06|732.82|723.72|732.85|723.75|732.05|722.95|12
1655388590000|2022-06-16 14:09:50|732.05|722.95|733.05|723.95|733.06|723.96|732.05|722.95|18
1655388600000|2022-06-16 14:10:00|733.06|723.96|733.1|724|733.61|724.51|733.01|723.91|22
1655388610000|2022-06-16 14:10:10|733.08|723.98|732.88|723.78|733.08|723.98|732.38|723.28|15
1655388620000|2022-06-16 14:10:20|732.87|723.77|732.07|722.97|732.87|723.77|731.95|722.85|25
1655388630000|2022-06-16 14:10:30|732.05|722.95|732.06|722.96|732.2|723.1|731.9|722.8|11
1655388640000|2022-06-16 14:10:40|731.82|722.72|732.09|722.99|732.17|723.07|731.82|722.72|7
1655388650000|2022-06-16 14:10:50|732.1|723|732.07|722.97|732.76|723.66|732.05|722.95|24
1655388660000|2022-06-16 14:11:00|731.88|722.78|731.07|721.97|731.88|722.78|730.86|721.76|15
1655388670000|2022-06-16 14:11:10|731.02|721.92|731.09|721.99|731.76|722.66|731.02|721.92|17
1655388680000|2022-06-16 14:11:20|731.07|721.97|731.25|722.15|731.25|722.15|731.07|721.97|12
1655388690000|2022-06-16 14:11:30|731.16|722.06|731.09|721.99|731.21|722.11|731.09|721.99|16
1655388700000|2022-06-16 14:11:40|731.11|722.01|731.05|721.95|731.72|722.62|731.05|721.95|20
1655388710000|2022-06-16 14:11:50|731.04|721.94|730.4|721.3|731.04|721.94|730.05|720.95|6
1655388720000|2022-06-16 14:12:00|730.39|721.29|730.05|720.95|730.39|721.29|729.98|720.88|9
1655388730000|2022-06-16 14:12:10|730.74|721.64|730.84|721.74|730.84|721.74|730.45|721.35|15
1655388740000|2022-06-16 14:12:20|730.85|721.75|730.11|721.01|731.74|722.64|730.11|721.01|23
1655388750000|2022-06-16 14:12:30|730.12|721.02|730.08|720.98|730.13|721.03|730.02|720.92|6
1655388760000|2022-06-16 14:12:40|730.27|721.17|730.49|721.39|730.75|721.65|730.05|720.95|11
1655388770000|2022-06-16 14:12:50|730.12|721.02|730.83|721.73|730.83|721.73|730.02|720.92|10
1655388780000|2022-06-16 14:13:00|730.73|721.63|731.79|722.69|731.88|722.78|730.52|721.42|22
1655388790000|2022-06-16 14:13:10|732.05|722.95|731.77|722.67|732.56|723.46|731.7|722.6|20
1655388800000|2022-06-16 14:13:20|731.78|722.68|731.8|722.7|732.14|723.04|731.77|722.67|13
1655388810000|2022-06-16 14:13:30|731.76|722.66|731.79|722.69|731.88|722.78|731.76|722.66|10
1655388820000|2022-06-16 14:13:40|731.78|722.68|731.58|722.48|731.92|722.82|731.58|722.48|17
1655388830000|2022-06-16 14:13:50|731.13|722.03|731.77|722.67|731.77|722.67|731.13|722.03|19
1655388840000|2022-06-16 14:14:00|731.74|722.64|732.1|723|732.1|723|731.74|722.64|14
1655388850000|2022-06-16 14:14:10|732.11|723.01|733.55|724.45|733.55|724.45|732.05|722.95|18
1655388860000|2022-06-16 14:14:20|733.56|724.46|733.07|723.97|733.77|724.67|733.06|723.96|20
1655388870000|2022-06-16 14:14:30|732.99|723.89|732.17|723.07|732.99|723.89|732.09|722.99|19
1655388880000|2022-06-16 14:14:40|731.93|722.83|731.88|722.78|731.93|722.83|731.7|722.6|17
1655388890000|2022-06-16 14:14:50|731.87|722.77|730.88|721.78|731.87|722.77|730.77|721.67|12
1655388900000|2022-06-16 14:15:00|730.71|721.61|730.05|720.95|730.82|721.72|729.8|720.7|22
1655388910000|2022-06-16 14:15:10|730.73|721.63|731.05|721.95|731.68|722.58|730.12|721.02|22
1655388920000|2022-06-16 14:15:20|731.11|722.01|731|721.9|731.27|722.17|730.95|721.85|10
1655388930000|2022-06-16 14:15:30|731.05|721.95|732.71|723.61|732.75|723.65|731.05|721.95|15
1655388940000|2022-06-16 14:15:40|732.55|723.45|732.15|723.05|732.84|723.74|732.12|723.02|22
1655388950000|2022-06-16 14:15:50|732.14|723.04|733.98|724.88|733.98|724.88|732.05|722.95|20
1655388960000|2022-06-16 14:16:00|734|724.9|733.96|724.86|734.1|725|733.05|723.95|25
1655388970000|2022-06-16 14:16:10|733.97|724.87|735.85|726.75|735.87|726.77|733.9|724.8|30
1655388980000|2022-06-16 14:16:20|735.84|726.74|736.58|727.48|736.58|727.48|735.67|726.57|20
1655388990000|2022-06-16 14:16:30|736.55|727.45|738.15|729.05|739.57|730.47|736.55|727.45|34
1655389000000|2022-06-16 14:16:40|738.13|729.03|739.34|730.24|739.59|730.49|738.05|728.95|22
1655389010000|2022-06-16 14:16:50|739.66|730.56|739.22|730.12|740.66|731.56|739.17|730.07|32
1655389020000|2022-06-16 14:17:00|739.12|730.02|739.36|730.26|740.05|730.95|739.05|729.95|26
1655389030000|2022-06-16 14:17:10|739.91|730.81|740.06|730.96|740.9|731.8|739.05|729.95|26
1655389040000|2022-06-16 14:17:20|740.05|730.95|739.51|730.41|740.12|731.02|739.11|730.01|27
1655389050000|2022-06-16 14:17:30|739.96|730.86|740.05|730.95|740.1|731|739.86|730.76|11
1655389060000|2022-06-16 14:17:40|740.11|731.01|740.02|730.92|740.15|731.05|739.77|730.67|14
1655389070000|2022-06-16 14:17:50|739.75|730.65|739.26|730.16|739.75|730.65|739.05|729.95|27
1655389080000|2022-06-16 14:18:00|739.13|730.03|738.81|729.71|739.13|730.03|738.13|729.03|26
1655389090000|2022-06-16 14:18:10|738.82|729.72|739.54|730.44|739.69|730.59|738.57|729.47|19
1655389100000|2022-06-16 14:18:20|739.44|730.34|739.09|729.99|739.44|730.34|739|729.9|14
1655389110000|2022-06-16 14:18:30|739|729.9|738.06|728.96|739.08|729.98|738.05|728.95|9
1655389120000|2022-06-16 14:18:40|738.08|728.98|737.08|727.98|738.08|728.98|737.08|727.98|10
1655389130000|2022-06-16 14:18:50|737.1|728|736.17|727.07|737.1|728|736.17|727.07|16
1655389140000|2022-06-16 14:19:00|736.19|727.09|736.15|727.05|736.76|727.66|736.05|726.95|16
1655389150000|2022-06-16 14:19:10|736.1|727|736.02|726.92|736.1|727|735.13|726.03|24
1655389160000|2022-06-16 14:19:20|736.04|726.94|736.12|727.02|736.68|727.58|736.04|726.94|16
1655389170000|2022-06-16 14:19:30|736.15|727.05|735.1|726|736.22|727.12|735.05|725.95|22
1655389180000|2022-06-16 14:19:40|735.29|726.19|734.7|725.6|735.29|726.19|734.7|725.6|5
1655389190000|2022-06-16 14:19:50|734.8|725.7|735.05|725.95|735.29|726.19|734.05|724.95|20
1655389200000|2022-06-16 14:20:00|735.09|725.99|735.68|726.58|735.78|726.68|735.05|725.95|14
1655389210000|2022-06-16 14:20:10|735.73|726.63|735.48|726.38|736.26|727.16|735.24|726.14|20
1655389220000|2022-06-16 14:20:20|735.49|726.39|737.75|728.65|737.75|728.65|735.49|726.39|25
1655389230000|2022-06-16 14:20:30|737.76|728.66|736.1|727|737.85|728.75|736.1|727|21
1655389240000|2022-06-16 14:20:40|735.95|726.85|735.71|726.61|736.05|726.95|735.05|725.95|23
1655389250000|2022-06-16 14:20:50|735.8|726.7|735.72|726.62|736.07|726.97|735.61|726.51|16
1655389260000|2022-06-16 14:21:00|735.88|726.78|736.78|727.68|736.82|727.72|735.65|726.55|19
1655389270000|2022-06-16 14:21:10|736.75|727.65|737.65|728.55|737.79|728.69|736.72|727.62|29
1655389280000|2022-06-16 14:21:20|737.66|728.56|738.77|729.67|738.77|729.67|737.66|728.56|16
1655389290000|2022-06-16 14:21:30|738.87|729.77|739.05|729.95|739.06|729.96|738.65|729.55|13
1655389300000|2022-06-16 14:21:40|739.2|730.1|738.13|729.03|739.2|730.1|738.05|728.95|21
1655389310000|2022-06-16 14:21:50|738.09|728.99|738.07|728.97|739.02|729.92|738.05|728.95|27
1655389320000|2022-06-16 14:22:00|738.11|729.01|738.21|729.11|738.66|729.56|737.95|728.85|21
1655389330000|2022-06-16 14:22:10|738.25|729.15|740.85|731.75|740.85|731.75|738.25|729.15|26
1655389340000|2022-06-16 14:22:20|740.67|731.57|739.07|729.97|740.86|731.76|738.98|729.88|23
1655389350000|2022-06-16 14:22:30|739.02|729.92|738.1|729|739.03|729.93|738.09|728.99|22
1655389360000|2022-06-16 14:22:40|738.48|729.38|738.09|728.99|738.71|729.61|738.06|728.96|21
1655389370000|2022-06-16 14:22:50|738.05|728.95|736.05|726.95|738.1|729|736.05|726.95|27
1655389380000|2022-06-16 14:23:00|736.19|727.09|737.55|728.45|737.55|728.45|736.13|727.03|26
1655389390000|2022-06-16 14:23:10|737.65|728.55|737.86|728.76|738.76|729.66|737.65|728.55|15
1655389400000|2022-06-16 14:23:20|738.03|728.93|738.38|729.28|738.79|729.69|738.03|728.93|25
1655389410000|2022-06-16 14:23:30|738.41|729.31|737.76|728.66|738.61|729.51|737.14|728.04|27
1655389420000|2022-06-16 14:23:40|737.8|728.7|738.13|729.03|738.25|729.15|737.8|728.7|20
1655389430000|2022-06-16 14:23:50|738.09|728.99|737.99|728.89|738.13|729.03|737.81|728.71|18
1655389440000|2022-06-16 14:24:00|737.98|728.88|738.05|728.95|738.31|729.21|737.23|728.13|24
1655389450000|2022-06-16 14:24:10|738.07|728.97|737.89|728.79|738.1|729|737.79|728.69|24
1655389460000|2022-06-16 14:24:20|737.9|728.8|737.11|728.01|737.9|728.8|737.07|727.97|25
1655389470000|2022-06-16 14:24:30|737.1|728|736.08|726.98|737.1|728|736.01|726.91|25
1655389480000|2022-06-16 14:24:40|736.29|727.19|736.48|727.38|736.76|727.66|736.05|726.95|15
1655389490000|2022-06-16 14:24:50|736.42|727.32|735.85|726.75|736.48|727.38|735.85|726.75|19
1655389500000|2022-06-16 14:25:00|735.82|726.72|736.3|727.2|736.3|727.2|735.8|726.7|11
1655389510000|2022-06-16 14:25:10|736.24|727.14|737.51|728.41|737.68|728.58|736.14|727.04|20
1655389520000|2022-06-16 14:25:20|737.44|728.34|737.45|728.35|737.71|728.61|737.22|728.12|26
1655389530000|2022-06-16 14:25:30|737.46|728.36|739.3|730.2|739.68|730.58|737.46|728.36|26
1655389540000|2022-06-16 14:25:40|739.31|730.21|741.71|732.61|741.72|732.62|739.05|729.95|26
1655389550000|2022-06-16 14:25:50|741.72|732.62|740.1|731|741.75|732.65|740.02|730.92|22
1655389560000|2022-06-16 14:26:00|740.08|730.98|740.91|731.81|741.45|732.35|740.08|730.98|23
1655389570000|2022-06-16 14:26:10|740.87|731.77|741.11|732.01|741.74|732.64|740.87|731.77|22
1655389580000|2022-06-16 14:26:20|741.12|732.02|740.1|731|741.12|732.02|740.1|731|20
1655389590000|2022-06-16 14:26:30|740.14|731.04|740.09|730.99|740.77|731.67|740.06|730.96|20
1655389600000|2022-06-16 14:26:40|740.05|730.95|740.16|731.06|740.9|731.8|740.05|730.95|15
1655389610000|2022-06-16 14:26:50|740.15|731.05|739|729.9|740.15|731.05|739|729.9|25
1655389620000|2022-06-16 14:27:00|738.63|729.53|738.66|729.56|738.66|729.56|738.16|729.06|28
1655389630000|2022-06-16 14:27:10|738.71|729.61|738.04|728.94|738.81|729.71|737.66|728.56|21
1655389640000|2022-06-16 14:27:20|738.07|728.97|739.05|729.95|739.05|729.95|737.95|728.85|17
1655389650000|2022-06-16 14:27:30|738.85|729.75|738.05|728.95|738.85|729.75|738.05|728.95|18
1655389660000|2022-06-16 14:27:40|737.8|728.7|737.05|727.95|737.8|728.7|737.05|727.95|16
1655389670000|2022-06-16 14:27:50|737.45|728.35|737.71|728.61|737.85|728.75|736.9|727.8|11
1655389680000|2022-06-16 14:28:00|737.76|728.66|737.73|728.63|738.05|728.95|737.1|728|11
1655389690000|2022-06-16 14:28:10|737.8|728.7|737.6|728.5|737.9|728.8|737.6|728.5|5
1655389700000|2022-06-16 14:28:20|738.05|728.95|739.05|729.95|739.75|730.65|737.75|728.65|18
1655389710000|2022-06-16 14:28:30|739.45|730.35|739.07|729.97|739.94|730.84|739.07|729.97|15
1655389720000|2022-06-16 14:28:40|739.06|729.96|739.09|729.99|739.35|730.25|739.06|729.96|14
1655389730000|2022-06-16 14:28:50|739.14|730.04|738.2|729.1|739.28|730.18|738.2|729.1|27
1655389740000|2022-06-16 14:29:00|738.41|729.31|739.98|730.88|740.01|730.91|738.41|729.31|19
1655389750000|2022-06-16 14:29:10|740|730.9|739.05|729.95|740|730.9|738.82|729.72|10
1655389760000|2022-06-16 14:29:20|738.8|729.7|739.76|730.66|739.97|730.87|738.8|729.7|21
1655389770000|2022-06-16 14:29:30|739.77|730.67|739.65|730.55|739.85|730.75|739.22|730.12|13
1655389780000|2022-06-16 14:29:40|740|730.9|739.96|730.86|740|730.9|739.73|730.63|15
1655389790000|2022-06-16 14:29:50|739.97|730.87|739.86|730.76|740.05|730.95|739.8|730.7|22
1655389800000|2022-06-16 14:30:00|739.9|730.8|738.85|729.75|739.91|730.81|738.15|729.05|30
1655389810000|2022-06-16 14:30:10|738.78|729.68|738.05|728.95|738.78|729.68|738.05|728.95|20
1655389820000|2022-06-16 14:30:20|738.06|728.96|738.14|729.04|739.05|729.95|737.9|728.8|17
1655389830000|2022-06-16 14:30:30|738.06|728.96|738.76|729.66|738.76|729.66|737.82|728.72|17
1655389840000|2022-06-16 14:30:40|738.43|729.33|738.73|729.63|738.86|729.76|738.15|729.05|24
1655389850000|2022-06-16 14:30:50|738.72|729.62|740.05|730.95|740.05|730.95|738.72|729.62|23
1655389860000|2022-06-16 14:31:00|740.2|731.1|739.79|730.69|740.2|731.1|739.24|730.14|14
1655389870000|2022-06-16 14:31:10|740|730.9|740.7|731.6|740.93|731.83|739.65|730.55|15
1655389880000|2022-06-16 14:31:20|741.05|731.95|742.26|733.16|742.38|733.28|740.85|731.75|21
1655389890000|2022-06-16 14:31:30|742.22|733.12|743.09|733.99|743.11|734.01|742.22|733.12|9
1655389900000|2022-06-16 14:31:40|743.1|734|746.05|736.95|746.05|736.95|743.1|734|29
1655389910000|2022-06-16 14:31:50|746.15|737.05|744.33|735.23|746.15|737.05|743.8|734.7|25
1655389920000|2022-06-16 14:32:00|744.28|735.18|744.87|735.77|744.95|735.85|744.04|734.94|32
1655389930000|2022-06-16 14:32:10|744.83|735.73|745.61|736.51|745.61|736.51|744.6|735.5|23
1655389940000|2022-06-16 14:32:20|745.62|736.52|744.09|734.99|745.69|736.59|744.05|734.95|28
1655389950000|2022-06-16 14:32:30|744.08|734.98|743.1|734|744.08|734.98|743.1|734|20
1655389960000|2022-06-16 14:32:40|743.15|734.05|743.1|734|743.91|734.81|742.96|733.86|15
1655389970000|2022-06-16 14:32:50|743.09|733.99|743.55|734.45|744.05|734.95|742.86|733.76|27
1655389980000|2022-06-16 14:33:00|743.58|734.48|744.81|735.71|744.81|735.71|743.58|734.48|25
1655389990000|2022-06-16 14:33:10|744.61|735.51|744.36|735.26|744.85|735.75|744.18|735.08|25
1655390000000|2022-06-16 14:33:20|744.41|735.31|743.66|734.56|744.83|735.73|743.66|734.56|20
1655390010000|2022-06-16 14:33:30|743.23|734.13|743.05|733.95|743.5|734.4|743.05|733.95|17
1655390020000|2022-06-16 14:33:40|743.85|734.75|744.05|734.95|744.08|734.98|743.7|734.6|9
1655390030000|2022-06-16 14:33:50|744.25|735.15|744.23|735.13|745|735.9|744|734.9|19
1655390040000|2022-06-16 14:34:00|744.1|735|743.1|734|744.16|735.06|743.1|734|18
1655390050000|2022-06-16 14:34:10|742.95|733.85|743.4|734.3|743.75|734.65|742.95|733.85|21
1655390060000|2022-06-16 14:34:20|743.75|734.65|743.2|734.1|743.85|734.75|743.05|733.95|20
1655390070000|2022-06-16 14:34:30|743.11|734.01|743.11|734.01|743.85|734.75|743.05|733.95|19
1655390080000|2022-06-16 14:34:40|743.41|734.31|743.12|734.02|743.7|734.6|743.1|734|14
1655390090000|2022-06-16 14:34:50|743.17|734.07|743.17|734.07|743.85|734.75|743.12|734.02|13
1655390100000|2022-06-16 14:35:00|743.14|734.04|743.57|734.47|743.8|734.7|743.1|734|16
1655390110000|2022-06-16 14:35:10|743.12|734.02|743.51|734.41|743.83|734.73|743.1|734|18
1655390120000|2022-06-16 14:35:20|743.84|734.74|744.05|734.95|744.85|735.75|743.84|734.74|14
1655390130000|2022-06-16 14:35:30|744.02|734.92|744|734.9|744.05|734.95|743.14|734.04|17
1655390140000|2022-06-16 14:35:40|743.9|734.8|743.18|734.08|744.01|734.91|743.17|734.07|17
1655390150000|2022-06-16 14:35:50|743.2|734.1|742.12|733.02|743.2|734.1|742.12|733.02|20
1655390160000|2022-06-16 14:36:00|742.13|733.03|742.39|733.29|742.9|733.8|741.95|732.85|14
1655390170000|2022-06-16 14:36:10|742.05|732.95|743.13|734.03|743.2|734.1|742.05|732.95|22
1655390180000|2022-06-16 14:36:20|743.12|734.02|743.1|734|743.12|734.02|742.24|733.14|16
1655390190000|2022-06-16 14:36:30|743.11|734.01|742.84|733.74|743.11|734.01|742.71|733.61|21
1655390200000|2022-06-16 14:36:40|742.85|733.75|742.09|732.99|743.05|733.95|742.08|732.98|21
1655390210000|2022-06-16 14:36:50|742.08|732.98|740.16|731.06|742.11|733.01|740.16|731.06|28
1655390220000|2022-06-16 14:37:00|740.13|731.03|740.43|731.33|741.05|731.95|739.9|730.8|22
1655390230000|2022-06-16 14:37:10|740.97|731.87|741.08|731.98|741.09|731.99|740.97|731.87|8
1655390240000|2022-06-16 14:37:20|741.05|731.95|740.8|731.7|741.09|731.99|740.77|731.67|13
1655390250000|2022-06-16 14:37:30|740.75|731.65|740.89|731.79|741.06|731.96|740.75|731.65|6
1655390260000|2022-06-16 14:37:40|741.09|731.99|741.11|732.01|741.83|732.73|741.05|731.95|23
1655390270000|2022-06-16 14:37:50|741.21|732.11|741.86|732.76|741.86|732.76|741.05|731.95|18
1655390280000|2022-06-16 14:38:00|741.85|732.75|741.05|731.95|741.91|732.81|741.01|731.91|14
1655390290000|2022-06-16 14:38:10|741.21|732.11|740.8|731.7|741.21|732.11|740.11|731.01|24
1655390300000|2022-06-16 14:38:20|741.02|731.92|740.41|731.31|741.03|731.93|740.14|731.04|15
1655390310000|2022-06-16 14:38:30|740.42|731.32|739.9|730.8|740.63|731.53|739.9|730.8|14
1655390320000|2022-06-16 14:38:40|740.62|731.52|740.05|730.95|740.75|731.65|740.05|730.95|18
1655390330000|2022-06-16 14:38:50|740.11|731.01|740.1|731|740.8|731.7|740|730.9|19
1655390340000|2022-06-16 14:39:00|740.11|731.01|740.14|731.04|740.88|731.78|740.1|731|21
1655390350000|2022-06-16 14:39:10|740.15|731.05|739.89|730.79|740.28|731.18|739.67|730.57|16
1655390360000|2022-06-16 14:39:20|739.88|730.78|739.09|729.99|739.88|730.78|739|729.9|21
1655390370000|2022-06-16 14:39:30|739.08|729.98|738.98|729.88|739.12|730.02|738.98|729.88|8
1655390380000|2022-06-16 14:39:40|739.08|729.98|739.54|730.44|739.57|730.47|739.04|729.94|15
1655390390000|2022-06-16 14:39:50|739.4|730.3|739.21|730.11|739.77|730.67|739.16|730.06|23
1655390400000|2022-06-16 14:40:00|739.22|730.12|738.69|729.59|739.35|730.25|738.67|729.57|18
1655390410000|2022-06-16 14:40:10|738.71|729.61|739.09|729.99|739.17|730.07|738.71|729.61|16
1655390420000|2022-06-16 14:40:20|738.96|729.86|739.11|730.01|739.11|730.01|738.96|729.86|4
1655390430000|2022-06-16 14:40:30|739.1|730|739.05|729.95|739.11|730.01|738.91|729.81|20
1655390440000|2022-06-16 14:40:40|738.92|729.82|738.93|729.83|738.93|729.83|738.45|729.35|15
1655390450000|2022-06-16 14:40:50|738.67|729.57|738.32|729.22|738.89|729.79|738.11|729.01|19
1655390460000|2022-06-16 14:41:00|738.22|729.12|738.07|728.97|738.22|729.12|738.07|728.97|11
1655390470000|2022-06-16 14:41:10|738.02|728.92|738.24|729.14|738.75|729.65|738.02|728.92|19
1655390480000|2022-06-16 14:41:20|738.14|729.04|738.02|728.92|738.33|729.23|738.02|728.92|14
1655390490000|2022-06-16 14:41:30|738.1|729|738.21|729.11|738.31|729.21|737.91|728.81|14
1655390500000|2022-06-16 14:41:40|737.95|728.85|738.41|729.31|738.41|729.31|737.95|728.85|21
1655390510000|2022-06-16 14:41:50|738.42|729.32|738.06|728.96|738.78|729.68|738.06|728.96|21
1655390520000|2022-06-16 14:42:00|737.96|728.86|737.87|728.77|738.06|728.96|737.77|728.67|14
1655390530000|2022-06-16 14:42:10|737.88|728.78|737.82|728.72|737.91|728.81|737.81|728.71|11
1655390540000|2022-06-16 14:42:20|737.8|728.7|737.83|728.73|737.87|728.77|737.8|728.7|5
1655390550000|2022-06-16 14:42:30|737.87|728.77|738.1|729|738.88|729.78|737.8|728.7|17
1655390560000|2022-06-16 14:42:40|738.09|728.99|737.99|728.89|738.14|729.04|737.98|728.88|13
1655390570000|2022-06-16 14:42:50|738|728.9|738.87|729.77|738.87|729.77|737.8|728.7|15
1655390580000|2022-06-16 14:43:00|738.72|729.62|739.05|729.95|739.07|729.97|738.72|729.62|13
1655390590000|2022-06-16 14:43:10|738.9|729.8|740.11|731.01|740.25|731.15|738.9|729.8|14
1655390600000|2022-06-16 14:43:20|740.15|731.05|741.52|732.42|741.52|732.42|739.99|730.89|23
1655390610000|2022-06-16 14:43:30|741.65|732.55|741.06|731.96|741.7|732.6|741.04|731.94|24
1655390620000|2022-06-16 14:43:40|740.93|731.83|740.8|731.7|740.93|731.83|740.09|730.99|19
1655390630000|2022-06-16 14:43:50|740.75|731.65|740.24|731.14|740.8|731.7|740.19|731.09|10
1655390640000|2022-06-16 14:44:00|740.13|731.03|740.41|731.31|740.85|731.75|740.13|731.03|24
1655390650000|2022-06-16 14:44:10|740.74|731.64|739.83|730.73|740.83|731.73|739.83|730.73|19
1655390660000|2022-06-16 14:44:20|739.69|730.59|738.94|729.84|739.69|730.59|738.94|729.84|16
1655390670000|2022-06-16 14:44:30|738.95|729.85|737.08|727.98|738.99|729.89|737.06|727.96|23
1655390680000|2022-06-16 14:44:40|736.81|727.71|736.05|726.95|736.81|727.71|736.05|726.95|13
1655390690000|2022-06-16 14:44:50|736.06|726.96|735.76|726.66|736.07|726.97|735.53|726.43|12
1655390700000|2022-06-16 14:45:00|735.19|726.09|733.11|724.01|735.36|726.26|733.05|723.95|20
1655390710000|2022-06-16 14:45:10|733.06|723.96|737.3|728.2|737.38|728.28|732.75|723.65|23
1655390720000|2022-06-16 14:45:20|737.25|728.15|739.11|730.01|739.88|730.78|737.25|728.15|21
1655390730000|2022-06-16 14:45:30|739.95|730.85|741.42|732.32|741.42|732.32|739.02|729.92|26
1655390740000|2022-06-16 14:45:40|741.76|732.66|742.35|733.25|742.7|733.6|741.76|732.66|27
1655390750000|2022-06-16 14:45:50|742.57|733.47|742.08|732.98|742.76|733.66|742.07|732.97|27
1655390760000|2022-06-16 14:46:00|742|732.9|741.15|732.05|742|732.9|741.15|732.05|19
1655390770000|2022-06-16 14:46:10|741.14|732.04|741.96|732.86|741.96|732.86|741|731.9|23
1655390780000|2022-06-16 14:46:20|741.91|732.81|741.3|732.2|741.92|732.82|741.3|732.2|17
1655390790000|2022-06-16 14:46:30|741.1|732|741.4|732.3|741.4|732.3|741|731.9|20
1655390800000|2022-06-16 14:46:40|741.68|732.58|740.97|731.87|741.85|732.75|740.96|731.86|28
1655390810000|2022-06-16 14:46:50|740.84|731.74|740.89|731.79|740.93|731.83|740.84|731.74|24
1655390820000|2022-06-16 14:47:00|740.88|731.78|740.63|731.53|740.93|731.83|740.11|731.01|24
1655390830000|2022-06-16 14:47:10|740.12|731.02|740.84|731.74|740.89|731.79|740.1|731|15
1655390840000|2022-06-16 14:47:20|740.83|731.73|741.42|732.32|741.42|732.32|740.8|731.7|13
1655390850000|2022-06-16 14:47:30|741.47|732.37|741.64|732.54|741.89|732.79|741.47|732.37|14
1655390860000|2022-06-16 14:47:40|741.63|732.53|741.18|732.08|741.95|732.85|741.18|732.08|6
1655390870000|2022-06-16 14:47:50|741.13|732.03|741.36|732.26|741.77|732.67|741.13|732.03|20
1655390880000|2022-06-16 14:48:00|741.68|732.58|741.18|732.08|741.88|732.78|741.12|732.02|25
1655390890000|2022-06-16 14:48:10|741.12|732.02|741.12|732.02|741.4|732.3|741.08|731.98|15
1655390900000|2022-06-16 14:48:20|741.14|732.04|741.94|732.84|741.94|732.84|741.05|731.95|13
1655390910000|2022-06-16 14:48:30|741.51|732.41|741.4|732.3|741.51|732.41|741.05|731.95|11
1655390920000|2022-06-16 14:48:40|741.23|732.13|740.55|731.45|741.23|732.13|740.1|731|26
1655390930000|2022-06-16 14:48:50|740.75|731.65|740.18|731.08|740.9|731.8|740.15|731.05|16
1655390940000|2022-06-16 14:49:00|740.25|731.15|740.8|731.7|740.88|731.78|740.05|730.95|15
1655390950000|2022-06-16 14:49:10|740.32|731.22|740.9|731.8|740.9|731.8|740.18|731.08|11
1655390960000|2022-06-16 14:49:20|740.83|731.73|740.65|731.55|740.9|731.8|740.65|731.55|5
1655390970000|2022-06-16 14:49:30|740.66|731.56|740.73|731.63|740.85|731.75|740.65|731.55|8
1655390980000|2022-06-16 14:49:40|740.75|731.65|741.05|731.95|741.09|731.99|740.25|731.15|18
1655390990000|2022-06-16 14:49:50|740.89|731.79|739.16|730.06|740.89|731.79|739.16|730.06|23
1655391000000|2022-06-16 14:50:00|739.19|730.09|735.1|726|739.19|730.09|735.05|725.95|32
1655391010000|2022-06-16 14:50:10|735|725.9|733.8|724.7|735|725.9|733.8|724.7|23
1655391020000|2022-06-16 14:50:20|734.05|724.95|733.7|724.6|734.7|725.6|733.05|723.95|16
1655391030000|2022-06-16 14:50:30|733.05|723.95|732.71|723.61|733.9|724.8|732.61|723.51|13
1655391040000|2022-06-16 14:50:40|732.43|723.33|732.88|723.78|733.05|723.95|732.43|723.33|6
1655391050000|2022-06-16 14:50:50|732.65|723.55|732.05|722.95|733.05|723.95|732.05|722.95|8
1655391060000|2022-06-16 14:51:00|732.1|723|733.06|723.96|733.63|724.53|731.05|721.95|33
1655391070000|2022-06-16 14:51:10|733.17|724.07|732.85|723.75|733.3|724.2|732.15|723.05|17
1655391080000|2022-06-16 14:51:20|732.05|722.95|732.05|722.95|732.9|723.8|732.05|722.95|9
1655391090000|2022-06-16 14:51:30|732.9|723.8|732.77|723.67|732.9|723.8|731.95|722.85|12
1655391100000|2022-06-16 14:51:40|732.9|723.8|733.08|723.98|733.2|724.1|732.05|722.95|13
1655391110000|2022-06-16 14:51:50|733.2|724.1|732.8|723.7|733.2|724.1|732.22|723.12|23
1655391120000|2022-06-16 14:52:00|732.2|723.1|732.99|723.89|732.99|723.89|732.11|723.01|22
1655391130000|2022-06-16 14:52:10|733.05|723.95|732.66|723.56|733.05|723.95|732.19|723.09|21
1655391140000|2022-06-16 14:52:20|732.81|723.71|732.95|723.85|733.07|723.97|732.7|723.6|17
1655391150000|2022-06-16 14:52:30|733.2|724.1|733.15|724.05|733.71|724.61|733.05|723.95|19
1655391160000|2022-06-16 14:52:40|733.1|724|732.56|723.46|733.1|724|732.26|723.16|24
1655391170000|2022-06-16 14:52:50|732.2|723.1|732.65|723.55|732.83|723.73|732.2|723.1|17
1655391180000|2022-06-16 14:53:00|732.85|723.75|733.05|723.95|733.92|724.82|732.75|723.65|16
1655391190000|2022-06-16 14:53:10|733.5|724.4|732.19|723.09|733.5|724.4|732.16|723.06|10
1655391200000|2022-06-16 14:53:20|731.6|722.5|731.05|721.95|731.85|722.75|731.05|721.95|11
1655391210000|2022-06-16 14:53:30|731.4|722.3|732.04|722.94|732.04|722.94|731.09|721.99|18
1655391220000|2022-06-16 14:53:40|731.4|722.3|732.4|723.3|732.6|723.5|731.25|722.15|18
1655391230000|2022-06-16 14:53:50|732.41|723.31|732.08|722.98|732.65|723.55|732.08|722.98|23
1655391240000|2022-06-16 14:54:00|732.11|723.01|733.09|723.99|733.26|724.16|732.05|722.95|15
1655391250000|2022-06-16 14:54:10|733.13|724.03|733.23|724.13|733.71|724.61|733.05|723.95|20
1655391260000|2022-06-16 14:54:20|733.37|724.27|735|725.9|735|725.9|733.21|724.11|24
1655391270000|2022-06-16 14:54:30|735.33|726.23|736.02|726.92|736.81|727.71|735.33|726.23|24
1655391280000|2022-06-16 14:54:40|735.95|726.85|735.72|726.62|735.95|726.85|735.06|725.96|27
1655391290000|2022-06-16 14:54:50|735.25|726.15|735.55|726.45|735.95|726.85|735.18|726.08|14
1655391300000|2022-06-16 14:55:00|735.97|726.87|737.95|728.85|738.06|728.96|735.9|726.8|28
1655391310000|2022-06-16 14:55:10|737.96|728.86|738.05|728.95|739.06|729.96|737.76|728.66|29
1655391320000|2022-06-16 14:55:20|738.07|728.97|738.25|729.15|738.8|729.7|737.82|728.72|25
1655391330000|2022-06-16 14:55:30|738.2|729.1|738.14|729.04|738.58|729.48|737.75|728.65|25
1655391340000|2022-06-16 14:55:40|738.17|729.07|738.6|729.5|738.6|729.5|738.13|729.03|16
1655391350000|2022-06-16 14:55:50|738.63|729.53|738.55|729.45|738.78|729.68|738.19|729.09|21
1655391360000|2022-06-16 14:56:00|738.52|729.42|738.18|729.08|738.52|729.42|738.09|728.99|17
1655391370000|2022-06-16 14:56:10|738.13|729.03|737.66|728.56|738.13|729.03|737.66|728.56|14
1655391380000|2022-06-16 14:56:20|737.61|728.51|738.87|729.77|738.92|729.82|737.61|728.51|27
1655391390000|2022-06-16 14:56:30|739.1|730|740.09|730.99|740.53|731.43|739.1|730|16
1655391400000|2022-06-16 14:56:40|740.08|730.98|739.84|730.74|740.08|730.98|739.76|730.66|20
1655391410000|2022-06-16 14:56:50|739.78|730.68|740.6|731.5|740.6|731.5|739.78|730.68|8
1655391420000|2022-06-16 14:57:00|740.65|731.55|740.09|730.99|741.05|731.95|740.05|730.95|17
1655391430000|2022-06-16 14:57:10|740.13|731.03|739.9|730.8|740.13|731.03|739.16|730.06|16
1655391440000|2022-06-16 14:57:20|739.95|730.85|739.61|730.51|740.05|730.95|739.55|730.45|9
1655391450000|2022-06-16 14:57:30|739.45|730.35|739.83|730.73|739.9|730.8|739.25|730.15|14
1655391460000|2022-06-16 14:57:40|739.82|730.72|739.2|730.1|739.9|730.8|739.17|730.07|31
1655391470000|2022-06-16 14:57:50|739.22|730.12|738.95|729.85|739.22|730.12|738.95|729.85|19
1655391480000|2022-06-16 14:58:00|738.89|729.79|738.18|729.08|739.09|729.99|738.14|729.04|13
1655391490000|2022-06-16 14:58:10|738.4|729.3|738.8|729.7|738.86|729.76|738.05|728.95|25
1655391500000|2022-06-16 14:58:20|739.05|729.95|738.7|729.6|739.15|730.05|738.7|729.6|16
1655391510000|2022-06-16 14:58:30|738.65|729.55|738.58|729.48|738.7|729.6|738.58|729.48|13
1655391520000|2022-06-16 14:58:40|738.43|729.33|738.72|729.62|738.89|729.79|738.43|729.33|13
1655391530000|2022-06-16 14:58:50|738.75|729.65|739.29|730.19|739.54|730.44|738.7|729.6|12
1655391540000|2022-06-16 14:59:00|739.36|730.26|739.81|730.71|739.9|730.8|739.05|729.95|16
1655391550000|2022-06-16 14:59:10|739.55|730.45|737.84|728.74|739.63|730.53|737.84|728.74|23
1655391560000|2022-06-16 14:59:20|737.87|728.77|737.81|728.71|737.94|728.84|737.78|728.68|8
1655391570000|2022-06-16 14:59:30|737.78|728.68|736.61|727.51|737.91|728.81|736.61|727.51|24
1655391580000|2022-06-16 14:59:40|736.65|727.55|736.11|727.01|736.87|727.77|736.05|726.95|11
1655391590000|2022-06-16 14:59:50|736.17|727.07|734.93|725.83|736.28|727.18|734.3|725.2|23
1655391600000|2022-06-16 15:00:00|734.95|725.85|735.95|726.85|736.1|727|734.55|725.45|29
1655391610000|2022-06-16 15:00:10|736.1|727|737.05|727.95|737.7|728.6|736.1|727|26
1655391620000|2022-06-16 15:00:20|737.78|728.68|737.79|728.69|738.26|729.16|737.24|728.14|16
1655391630000|2022-06-16 15:00:30|737.8|728.7|737.07|727.97|737.8|728.7|737.05|727.95|21
1655391640000|2022-06-16 15:00:40|736.74|727.64|737.01|727.91|737.01|727.91|735.75|726.65|28
1655391650000|2022-06-16 15:00:50|736.81|727.71|739.35|730.25|739.35|730.25|736.81|727.71|25
1655391660000|2022-06-16 15:01:00|739.75|730.65|739.7|730.6|739.92|730.82|739.09|729.99|21
1655391670000|2022-06-16 15:01:10|739.8|730.7|741.08|731.98|741.36|732.26|739.8|730.7|27
1655391680000|2022-06-16 15:01:20|741.07|731.97|741.41|732.31|741.41|732.31|740.09|730.99|25
1655391690000|2022-06-16 15:01:30|741.42|732.32|741.21|732.11|741.91|732.81|740.08|730.98|26
1655391700000|2022-06-16 15:01:40|741.16|732.06|741.65|732.55|741.73|732.63|740.78|731.68|28
1655391710000|2022-06-16 15:01:50|741.4|732.3|741.31|732.21|741.94|732.84|741.17|732.07|26
1655391720000|2022-06-16 15:02:00|741.87|732.77|739.95|730.85|741.93|732.83|739.95|730.85|24
1655391730000|2022-06-16 15:02:10|740.05|730.95|740.84|731.74|740.84|731.74|739.04|729.94|25
1655391740000|2022-06-16 15:02:20|740.85|731.75|741.15|732.05|741.76|732.66|740.31|731.21|22
1655391750000|2022-06-16 15:02:30|741.18|732.08|741.09|731.99|741.81|732.71|741.05|731.95|22
1655391760000|2022-06-16 15:02:40|741.13|732.03|741.27|732.17|741.45|732.35|740.94|731.84|10
1655391770000|2022-06-16 15:02:50|741.2|732.1|741.88|732.78|742.39|733.29|741.2|732.1|26
1655391780000|2022-06-16 15:03:00|741.85|732.75|741.18|732.08|742.05|732.95|741.07|731.97|28
1655391790000|2022-06-16 15:03:10|741.11|732.01|740.7|731.6|741.21|732.11|740.6|731.5|20
1655391800000|2022-06-16 15:03:20|740.75|731.65|741.05|731.95|741.05|731.95|740.25|731.15|14
1655391810000|2022-06-16 15:03:30|741.07|731.97|741.03|731.93|741.2|732.1|740.95|731.85|16
1655391820000|2022-06-16 15:03:40|741.02|731.92|740.85|731.75|741.15|732.05|740.85|731.75|15
1655391830000|2022-06-16 15:03:50|741.05|731.95|741.4|732.3|741.4|732.3|741.05|731.95|3
1655391840000|2022-06-16 15:04:00|741.05|731.95|741.84|732.74|741.9|732.8|741.05|731.95|26
1655391850000|2022-06-16 15:04:10|741.85|732.75|741.12|732.02|741.89|732.79|740.96|731.86|19
1655391860000|2022-06-16 15:04:20|741.05|731.95|741.13|732.03|741.2|732.1|740.94|731.84|17
1655391870000|2022-06-16 15:04:30|741.09|731.99|741.56|732.46|741.86|732.76|741.09|731.99|10
1655391880000|2022-06-16 15:04:40|741.6|732.5|742.1|733|742.21|733.11|741.6|732.5|16
1655391890000|2022-06-16 15:04:50|742|732.9|741.35|732.25|742|732.9|741.05|731.95|19
1655391900000|2022-06-16 15:05:00|741.13|732.03|740.12|731.02|741.13|732.03|740.12|731.02|19
1655391910000|2022-06-16 15:05:10|740.1|731|739.16|730.06|740.1|731|739.13|730.03|24
1655391920000|2022-06-16 15:05:20|739.17|730.07|738.05|728.95|739.17|730.07|738.05|728.95|17
1655391930000|2022-06-16 15:05:30|738.2|729.1|738.15|729.05|738.31|729.21|738.1|729|6
1655391940000|2022-06-16 15:05:40|738.05|728.95|738.4|729.3|738.89|729.79|738.05|728.95|21
1655391950000|2022-06-16 15:05:50|738.41|729.31|738.6|729.5|739.05|729.95|738.15|729.05|21
1655391960000|2022-06-16 15:06:00|738.52|729.42|739.1|730|739.75|730.65|738.12|729.02|19
1655391970000|2022-06-16 15:06:10|739.23|730.13|740.2|731.1|740.46|731.36|739.23|730.13|27
1655391980000|2022-06-16 15:06:20|740.5|731.4|741.2|732.1|741.75|732.65|740.24|731.14|17
1655391990000|2022-06-16 15:06:30|741.3|732.2|742.63|733.53|742.64|733.54|741.3|732.2|16
1655392000000|2022-06-16 15:06:40|742.13|733.03|743.36|734.26|743.36|734.26|741.98|732.88|31
1655392010000|2022-06-16 15:06:50|743.37|734.27|743.42|734.32|744.57|735.47|743.37|734.27|27
1655392020000|2022-06-16 15:07:00|743.33|734.23|743.16|734.06|744.05|734.95|743.09|733.99|19
1655392030000|2022-06-16 15:07:10|743.87|734.77|743.1|734|743.87|734.77|742.86|733.76|23
1655392040000|2022-06-16 15:07:20|743.07|733.97|742.03|732.93|743.09|733.99|741.95|732.85|26
1655392050000|2022-06-16 15:07:30|741.75|732.65|741.05|731.95|741.78|732.68|741.05|731.95|15
1655392060000|2022-06-16 15:07:40|741.04|731.94|741.92|732.82|742.05|732.95|741.04|731.94|11
1655392070000|2022-06-16 15:07:50|741.83|732.73|742.85|733.75|742.85|733.75|741.83|732.73|10
1655392080000|2022-06-16 15:08:00|742.81|733.71|741.65|732.55|742.81|733.71|741.05|731.95|20
1655392090000|2022-06-16 15:08:10|741.11|732.01|741.92|732.82|741.96|732.86|741.05|731.95|16
1655392100000|2022-06-16 15:08:20|741.96|732.86|743|733.9|743.05|733.95|741.65|732.55|13
1655392120000|2022-06-16 15:08:40|742.65|733.55|741.56|732.46|742.7|733.6|741.55|732.45|15
1655392130000|2022-06-16 15:08:50|741.71|732.61|741.95|732.85|741.95|732.85|741.23|732.13|8
1655392140000|2022-06-16 15:09:00|741.8|732.7|742.64|733.54|742.82|733.72|741.69|732.59|21
1655392150000|2022-06-16 15:09:10|742.66|733.56|743.31|734.21|743.35|734.25|742.66|733.56|19
1655392160000|2022-06-16 15:09:20|743.85|734.75|743.6|734.5|743.85|734.75|743.04|733.94|20
1655392170000|2022-06-16 15:09:30|743.61|734.51|744.55|735.45|744.81|735.71|743.44|734.34|22
1655392180000|2022-06-16 15:09:40|744.65|735.55|747.31|738.21|747.31|738.21|744.59|735.49|24
1655392190000|2022-06-16 15:09:50|747.61|738.51|746.21|737.11|747.63|738.53|746.18|737.08|27
1655392200000|2022-06-16 15:10:00|746.22|737.12|746.43|737.33|746.78|737.68|745.7|736.6|29
1655392210000|2022-06-16 15:10:10|746.19|737.09|745|735.9|746.73|737.63|744.85|735.75|29
1655392220000|2022-06-16 15:10:20|745.01|735.91|743.83|734.73|745.01|735.91|743.83|734.73|19
1655392230000|2022-06-16 15:10:30|743.84|734.74|744.1|735|744.1|735|743.05|733.95|11
1655392240000|2022-06-16 15:10:40|744.86|735.76|745.26|736.16|745.26|736.16|744.81|735.71|12
1655392250000|2022-06-16 15:10:50|745.3|736.2|746.09|736.99|746.25|737.15|745.27|736.17|11
1655392260000|2022-06-16 15:11:00|746.05|736.95|745.05|735.95|746.1|737|745.05|735.95|18
1655392270000|2022-06-16 15:11:10|745.1|736|746.05|736.95|746.05|736.95|744.96|735.86|21
1655392280000|2022-06-16 15:11:20|746.41|737.31|747.85|738.75|747.85|738.75|746.05|736.95|25
1655392290000|2022-06-16 15:11:30|747.3|738.2|748.45|739.35|748.5|739.4|747.3|738.2|24
1655392300000|2022-06-16 15:11:40|748.95|739.85|748.2|739.1|749.26|740.16|748.05|738.95|17
1655392310000|2022-06-16 15:11:50|748.17|739.07|747.63|738.53|749.01|739.91|747.52|738.42|28
1655392320000|2022-06-16 15:12:00|747.62|738.52|749.05|739.95|749.05|739.95|747.55|738.45|15
1655392330000|2022-06-16 15:12:10|749|739.9|748.46|739.36|749.05|739.95|748.28|739.18|21
1655392340000|2022-06-16 15:12:20|748.2|739.1|748.05|738.95|748.45|739.35|747.26|738.16|20
1655392350000|2022-06-16 15:12:30|748.45|739.35|749.22|740.12|749.22|740.12|748.41|739.31|8
1655392360000|2022-06-16 15:12:40|749.84|740.74|750.04|740.94|750.05|740.95|748.8|739.7|20
1655392370000|2022-06-16 15:12:50|750.07|740.97|748.05|738.95|750.07|740.97|748.05|738.95|25
1655392380000|2022-06-16 15:13:00|748.55|739.45|750.05|740.95|750.7|741.6|748.5|739.4|23
1655392390000|2022-06-16 15:13:10|750|740.9|749.11|740.01|750|740.9|749.04|739.94|21
1655392400000|2022-06-16 15:13:20|749.1|740|749.08|739.98|749.14|740.04|748.81|739.71|17
1655392410000|2022-06-16 15:13:30|748.95|739.85|748.13|739.03|749.16|740.06|748.07|738.97|19
1655392420000|2022-06-16 15:13:40|748.05|738.95|748.05|738.95|748.82|739.72|747.96|738.86|17
1655392430000|2022-06-16 15:13:50|748.35|739.25|749.06|739.96|749.06|739.96|748.05|738.95|23
1655392440000|2022-06-16 15:14:00|749.05|739.95|747.86|738.76|749.07|739.97|747.27|738.17|21
1655392450000|2022-06-16 15:14:10|747.84|738.74|748.18|739.08|748.18|739.08|747.64|738.54|15
1655392460000|2022-06-16 15:14:20|748.25|739.15|748.2|739.1|748.83|739.73|748.08|738.98|20
1655392470000|2022-06-16 15:14:30|748.12|739.02|747.4|738.3|748.14|739.04|747.25|738.15|18
1655392480000|2022-06-16 15:14:40|747.91|738.81|747.72|738.62|747.92|738.82|747.05|737.95|21
1655392490000|2022-06-16 15:14:50|747.45|738.35|748.7|739.6|748.82|739.72|747.45|738.35|16
1655392500000|2022-06-16 15:15:00|748.73|739.63|748.98|739.88|750.42|741.32|748.73|739.63|27
1655392510000|2022-06-16 15:15:10|748.99|739.89|748.72|739.62|749.04|739.94|748.28|739.18|22
1655392520000|2022-06-16 15:15:20|748.13|739.03|749.53|740.43|749.53|740.43|748.05|738.95|29
1655392530000|2022-06-16 15:15:30|749.58|740.48|753.27|744.17|753.36|744.26|749.58|740.48|30
1655392540000|2022-06-16 15:15:40|753.14|744.04|751.13|742.03|753.21|744.11|751.08|741.98|29
1655392550000|2022-06-16 15:15:50|751.12|742.02|751.17|742.07|752.05|742.95|750.8|741.7|25
1655392560000|2022-06-16 15:16:00|751.34|742.24|750.05|740.95|751.34|742.24|750.05|740.95|11
1655392570000|2022-06-16 15:16:10|749.63|740.53|749.41|740.31|749.63|740.53|749.05|739.95|14
1655392580000|2022-06-16 15:16:20|749.05|739.95|749.09|739.99|749.85|740.75|749.05|739.95|18
1655392590000|2022-06-16 15:16:30|749.1|740|748.08|738.98|749.1|740|748.04|738.94|21
1655392600000|2022-06-16 15:16:40|747.85|738.75|747.25|738.15|747.85|738.75|746.28|737.18|29
1655392610000|2022-06-16 15:16:50|747.05|737.95|747.6|738.5|748.05|738.95|747.05|737.95|11
1655392620000|2022-06-16 15:17:00|747.9|738.8|746.18|737.08|747.9|738.8|746.17|737.07|20
1655392630000|2022-06-16 15:17:10|746.67|737.57|747.09|737.99|747.12|738.02|746.67|737.57|14
1655392640000|2022-06-16 15:17:20|747.11|738.01|746.8|737.7|747.11|738.01|746.05|736.95|18
1655392650000|2022-06-16 15:17:30|746.05|736.95|746.08|736.98|746.08|736.98|746.05|736.95|7
1655392660000|2022-06-16 15:17:40|745.9|736.8|744.93|735.83|745.91|736.81|744.93|735.83|16
1655392670000|2022-06-16 15:17:50|745.09|735.99|745.05|735.95|745.55|736.45|744.95|735.85|12
1655392680000|2022-06-16 15:18:00|745.3|736.2|745.55|736.45|745.95|736.85|745.3|736.2|5
1655392690000|2022-06-16 15:18:10|746.05|736.95|745.93|736.83|746.28|737.18|745.85|736.75|7
1655392700000|2022-06-16 15:18:20|745.9|736.8|745.05|735.95|745.95|736.85|745.05|735.95|5
1655392710000|2022-06-16 15:18:30|745.35|736.25|745.05|735.95|746.05|736.95|745.05|735.95|6
1655392720000|2022-06-16 15:18:40|745.7|736.6|745.6|736.5|746.05|736.95|745.4|736.3|7
1655392730000|2022-06-16 15:18:50|745.65|736.55|746.05|736.95|746.05|736.95|745.65|736.55|2
1655392740000|2022-06-16 15:19:00|745.55|736.45|745.05|735.95|745.55|736.45|745|735.9|7
1655392750000|2022-06-16 15:19:10|745.3|736.2|745.05|735.95|745.3|736.2|745.05|735.95|13
1655392760000|2022-06-16 15:19:20|745.09|735.99|744.99|735.89|745.1|736|744.99|735.89|4
1655392770000|2022-06-16 15:19:30|745.05|735.95|744.18|735.08|745.11|736.01|744.17|735.07|12
1655392780000|2022-06-16 15:19:40|744.33|735.23|744.81|735.71|744.95|735.85|744.33|735.23|19
1655392790000|2022-06-16 15:19:50|744.8|735.7|745.42|736.32|745.42|736.32|744.05|734.95|15
1655392800000|2022-06-16 15:20:00|745.37|736.27|745.11|736.01|745.8|736.7|745.05|735.95|28
1655392810000|2022-06-16 15:20:10|745.1|736|745.05|735.95|745.78|736.68|745.05|735.95|17
1655392820000|2022-06-16 15:20:20|745.18|736.08|744.46|735.36|745.35|736.25|744.12|735.02|21
1655392830000|2022-06-16 15:20:30|744.56|735.46|745.15|736.05|745.56|736.46|744.56|735.46|25
1655392840000|2022-06-16 15:20:40|745.18|736.08|745.05|735.95|745.3|736.2|744.8|735.7|20
1655392850000|2022-06-16 15:20:50|745.07|735.97|744.82|735.72|745.07|735.97|744.8|735.7|17
1655392860000|2022-06-16 15:21:00|745.07|735.97|745.05|735.95|745.76|736.66|745.05|735.95|17
1655392870000|2022-06-16 15:21:10|745.12|736.02|744.89|735.79|745.12|736.02|744.24|735.14|20
1655392880000|2022-06-16 15:21:20|744.9|735.8|744.25|735.15|744.9|735.8|744.13|735.03|11
1655392890000|2022-06-16 15:21:30|744.19|735.09|745.52|736.42|745.63|736.53|744.15|735.05|15
1655392900000|2022-06-16 15:21:40|745.53|736.43|745.6|736.5|745.88|736.78|745.05|735.95|22
1655392910000|2022-06-16 15:21:50|745.74|736.64|745.36|736.26|746|736.9|745.17|736.07|18
1655392920000|2022-06-16 15:22:00|745.4|736.3|745.16|736.06|745.86|736.76|745.14|736.04|16
1655392930000|2022-06-16 15:22:10|745.15|736.05|745.45|736.35|745.9|736.8|745|735.9|25
1655392940000|2022-06-16 15:22:20|745.46|736.36|745.11|736.01|745.91|736.81|745.11|736.01|24
1655392950000|2022-06-16 15:22:30|745.1|736|745.1|736|745.25|736.15|744.98|735.88|11
1655392960000|2022-06-16 15:22:40|745.09|735.99|744.96|735.86|745.15|736.05|744.85|735.75|15
1655392970000|2022-06-16 15:22:50|745.54|736.44|745.8|736.7|745.85|736.75|745.05|735.95|19
1655392980000|2022-06-16 15:23:00|745.82|736.72|746.76|737.66|746.76|737.66|745.71|736.61|13
1655392990000|2022-06-16 15:23:10|746.81|737.71|748.08|738.98|748.43|739.33|746.75|737.65|26
1655393000000|2022-06-16 15:23:20|748.07|738.97|747.73|738.63|748.08|738.98|747.27|738.17|18
1655393010000|2022-06-16 15:23:30|747.76|738.66|748.19|739.09|748.19|739.09|747.73|738.63|12
1655393020000|2022-06-16 15:23:40|748.26|739.16|748.09|738.99|748.78|739.68|748.01|738.91|19
1655393030000|2022-06-16 15:23:50|748.05|738.95|748.66|739.56|748.7|739.6|748.03|738.93|23
1655393040000|2022-06-16 15:24:00|748.65|739.55|747.9|738.8|748.7|739.6|747.84|738.74|24
1655393050000|2022-06-16 15:24:10|747.87|738.77|747.51|738.41|747.93|738.83|747.12|738.02|27
1655393060000|2022-06-16 15:24:20|747.66|738.56|747.51|738.41|747.66|738.56|747.05|737.95|8
1655393070000|2022-06-16 15:24:30|747.74|738.64|747.26|738.16|747.74|738.64|747.02|737.92|20
1655393080000|2022-06-16 15:24:40|747.1|738|747.05|737.95|747.1|738|747.05|737.95|9
1655393090000|2022-06-16 15:24:50|747.21|738.11|747.14|738.04|747.86|738.76|747.05|737.95|17
1655393100000|2022-06-16 15:25:00|747.6|738.5|747.71|738.61|747.8|738.7|747.05|737.95|22
1655393110000|2022-06-16 15:25:10|747.47|738.37|747.8|738.7|747.85|738.75|747.05|737.95|11
1655393120000|2022-06-16 15:25:20|747.9|738.8|747.3|738.2|747.9|738.8|747.14|738.04|10
1655393130000|2022-06-16 15:25:30|747.4|738.3|749.65|740.55|749.67|740.57|747.4|738.3|26
1655393140000|2022-06-16 15:25:40|749.25|740.15|749.75|740.65|749.86|740.76|749.01|739.91|23
1655393150000|2022-06-16 15:25:50|749.71|740.61|749.14|740.04|749.81|740.71|749.05|739.95|14
1655393160000|2022-06-16 15:26:00|749.15|740.05|749.53|740.43|749.81|740.71|748.8|739.7|17
1655393170000|2022-06-16 15:26:10|749.51|740.41|749.1|740|749.86|740.76|749.05|739.95|27
1655393180000|2022-06-16 15:26:20|749.05|739.95|749.09|739.99|749.15|740.05|748.99|739.89|7
1655393190000|2022-06-16 15:26:30|749.05|739.95|749.98|740.88|750.05|740.95|749.05|739.95|19
1655393200000|2022-06-16 15:26:40|749.94|740.84|750.71|741.61|750.71|741.61|749.93|740.83|12
1655393210000|2022-06-16 15:26:50|750.9|741.8|750.65|741.55|751.05|741.95|750.58|741.48|12
1655393220000|2022-06-16 15:27:00|750.35|741.25|751.08|741.98|751.08|741.98|750.14|741.04|18
1655393230000|2022-06-16 15:27:10|751.11|742.01|751.97|742.87|751.97|742.87|751.05|741.95|21
1655393240000|2022-06-16 15:27:20|751.7|742.6|752.06|742.96|752.91|743.81|751.7|742.6|23
1655393250000|2022-06-16 15:27:30|752.02|742.92|752.8|743.7|752.82|743.72|751.88|742.78|23
1655393260000|2022-06-16 15:27:40|752.81|743.71|755.16|746.06|756.05|746.95|752.81|743.71|26
1655393270000|2022-06-16 15:27:50|754.93|745.83|753.1|744|755.1|746|753.01|743.91|28
1655393280000|2022-06-16 15:28:00|753.11|744.01|752.08|742.98|753.18|744.08|751.95|742.85|28
1655393290000|2022-06-16 15:28:10|752.09|742.99|750.24|741.14|752.09|742.99|750.13|741.03|17
1655393300000|2022-06-16 15:28:20|750.35|741.25|751.05|741.95|751.05|741.95|749.87|740.77|10
1655393310000|2022-06-16 15:28:30|750.8|741.7|751.05|741.95|751.05|741.95|750.8|741.7|2
1655393320000|2022-06-16 15:28:40|751.45|742.35|751.05|741.95|752.05|742.95|751.05|741.95|12
1655393330000|2022-06-16 15:28:50|751.55|742.45|752.05|742.95|752.05|742.95|751.55|742.45|3
1655393340000|2022-06-16 15:29:00|751.55|742.45|751.2|742.1|751.85|742.75|751.05|741.95|27
1655393350000|2022-06-16 15:29:10|750.99|741.89|751.05|741.95|751.05|741.95|750.87|741.77|7
1655393360000|2022-06-16 15:29:20|750.8|741.7|750.18|741.08|750.85|741.75|750.05|740.95|4
1655393370000|2022-06-16 15:29:30|750.73|741.63|750.73|741.63|750.73|741.63|750.05|740.95|9
1655393380000|2022-06-16 15:29:40|750.74|741.64|750.45|741.35|750.74|741.64|750.05|740.95|5
1655393390000|2022-06-16 15:29:50|750.15|741.05|751.05|741.95|751.05|741.95|750.15|741.05|7
1655393400000|2022-06-16 15:30:00|751.43|742.33|750.81|741.71|752.08|742.98|750.6|741.5|25
1655393410000|2022-06-16 15:30:10|750.66|741.56|750.12|741.02|750.88|741.78|750.12|741.02|15
1655393420000|2022-06-16 15:30:20|750.08|740.98|748.9|739.8|750.09|740.99|748.9|739.8|12
1655393430000|2022-06-16 15:30:30|748.33|739.23|749.05|739.95|749.05|739.95|748.33|739.23|7
1655393440000|2022-06-16 15:30:40|748.97|739.87|749.05|739.95|750.05|740.95|748.97|739.87|9
1655393450000|2022-06-16 15:30:50|749.55|740.45|750.05|740.95|750.9|741.8|749.55|740.45|9
1655393460000|2022-06-16 15:31:00|749.55|740.45|749.83|740.73|749.9|740.8|749.55|740.45|6
1655393470000|2022-06-16 15:31:10|749.79|740.69|749.14|740.04|749.79|740.69|749.05|739.95|18
1655393480000|2022-06-16 15:31:20|749.05|739.95|749.23|740.13|750.05|740.95|749.05|739.95|19
1655393490000|2022-06-16 15:31:30|749.15|740.05|749.65|740.55|750.05|740.95|749.15|740.05|18
1655393500000|2022-06-16 15:31:40|749.97|740.87|750.84|741.74|751|741.9|749.97|740.87|20
1655393510000|2022-06-16 15:31:50|750.87|741.77|750.73|741.63|750.88|741.78|750.73|741.63|9
1655393520000|2022-06-16 15:32:00|750.7|741.6|751.13|742.03|751.4|742.3|750.7|741.6|7
1655393530000|2022-06-16 15:32:10|751.07|741.97|750.06|740.96|751.1|742|750.06|740.96|16
1655393540000|2022-06-16 15:32:20|750.07|740.97|749.12|740.02|750.07|740.97|749.12|740.02|18
1655393550000|2022-06-16 15:32:30|749.05|739.95|749.71|740.61|749.71|740.61|748.92|739.82|21
1655393560000|2022-06-16 15:32:40|749.7|740.6|749.96|740.86|749.98|740.88|749.13|740.03|22
1655393570000|2022-06-16 15:32:50|749.95|740.85|750.21|741.11|750.91|741.81|749.95|740.85|17
1655393580000|2022-06-16 15:33:00|750.19|741.09|750.08|740.98|750.65|741.55|749.88|740.78|22
1655393590000|2022-06-16 15:33:10|750.06|740.96|750.05|740.95|750.2|741.1|750.05|740.95|11
1655393600000|2022-06-16 15:33:20|750.2|741.1|750.05|740.95|750.9|741.8|750.05|740.95|8
1655393610000|2022-06-16 15:33:30|750.1|741|749.61|740.51|750.1|741|749.52|740.42|5
1655393620000|2022-06-16 15:33:40|749.68|740.58|749.05|739.95|749.68|740.58|749.05|739.95|9
1655393630000|2022-06-16 15:33:50|749.25|740.15|749.11|740.01|749.46|740.36|748.95|739.85|8
1655393640000|2022-06-16 15:34:00|748.95|739.85|748.85|739.75|749.05|739.95|748.75|739.65|6
1655393650000|2022-06-16 15:34:10|749.05|739.95|749.12|740.02|749.41|740.31|749.05|739.95|5
1655393660000|2022-06-16 15:34:20|749.11|740.01|749.05|739.95|749.12|740.02|749.05|739.95|6
1655393670000|2022-06-16 15:34:30|749.2|740.1|748.95|739.85|749.2|740.1|748.95|739.85|2
1655393680000|2022-06-16 15:34:40|749.05|739.95|749.05|739.95|749.05|739.95|748.85|739.75|3
1655393690000|2022-06-16 15:34:50|749.45|740.35|749.05|739.95|749.45|740.35|749.05|739.95|2
1655393700000|2022-06-16 15:35:00|749.2|740.1|748.85|739.75|749.2|740.1|748.85|739.75|6
1655393710000|2022-06-16 15:35:10|748.82|739.72|748.81|739.71|748.83|739.73|748.39|739.29|17
1655393720000|2022-06-16 15:35:20|748.93|739.83|748.12|739.02|748.93|739.83|748.11|739.01|17
1655393730000|2022-06-16 15:35:30|748.11|739.01|748.12|739.02|748.18|739.08|748.11|739.01|11
1655393740000|2022-06-16 15:35:40|748.14|739.04|748.12|739.02|748.25|739.15|747.88|738.78|14
1655393750000|2022-06-16 15:35:50|748.1|739|748.82|739.72|748.95|739.85|748.1|739|14
1655393760000|2022-06-16 15:36:00|748.28|739.18|748.13|739.03|748.46|739.36|748.09|738.99|13
1655393770000|2022-06-16 15:36:10|748.15|739.05|748.05|738.95|748.16|739.06|747.89|738.79|11
1655393780000|2022-06-16 15:36:20|748|738.9|748.05|738.95|748.3|739.2|748|738.9|11
1655393790000|2022-06-16 15:36:30|748|738.9|748.13|739.03|748.13|739.03|748|738.9|4
1655393800000|2022-06-16 15:36:40|747.96|738.86|747.9|738.8|747.96|738.86|747.77|738.67|19
1655393810000|2022-06-16 15:36:50|747.91|738.81|747.85|738.75|748.05|738.95|747.85|738.75|13
1655393820000|2022-06-16 15:37:00|747.89|738.79|748.05|738.95|748.05|738.95|747.8|738.7|13
1655393830000|2022-06-16 15:37:10|748.35|739.25|748.55|739.45|748.55|739.45|748.2|739.1|6
1655393840000|2022-06-16 15:37:20|749|739.9|749.12|740.02|749.25|740.15|748.75|739.65|14
1655393850000|2022-06-16 15:37:30|749.05|739.95|749.45|740.35|749.9|740.8|749.05|739.95|10
1655393860000|2022-06-16 15:37:40|749.7|740.6|750.55|741.45|750.88|741.78|749.7|740.6|10
1655393870000|2022-06-16 15:37:50|750.8|741.7|750.44|741.34|751.05|741.95|750.13|741.03|18
1655393880000|2022-06-16 15:38:00|750.4|741.3|751.05|741.95|751.05|741.95|750.15|741.05|17
1655393890000|2022-06-16 15:38:10|751|741.9|751.45|742.35|751.45|742.35|750.75|741.65|11
1655393900000|2022-06-16 15:38:20|751.8|742.7|752.01|742.91|752.1|743|751.8|742.7|5
1655393910000|2022-06-16 15:38:30|752.11|743.01|751.43|742.33|752.3|743.2|751.12|742.02|16
1655393920000|2022-06-16 15:38:40|751.46|742.36|751.75|742.65|751.75|742.65|750.8|741.7|17
1655393930000|2022-06-16 15:38:50|751.85|742.75|751.95|742.85|751.95|742.85|751.05|741.95|9
1655393940000|2022-06-16 15:39:00|752.05|742.95|752.72|743.62|752.8|743.7|751.9|742.8|7
1655393950000|2022-06-16 15:39:10|752.67|743.57|752.14|743.04|752.85|743.75|752.14|743.04|18
1655393960000|2022-06-16 15:39:20|752.18|743.08|752.25|743.15|752.67|743.57|752|742.9|18
1655393970000|2022-06-16 15:39:30|752.7|743.6|752.2|743.1|752.7|743.6|752.05|742.95|9
1655393980000|2022-06-16 15:39:40|752.18|743.08|752.92|743.82|752.92|743.82|752.18|743.08|19
1655393990000|2022-06-16 15:39:50|752.93|743.83|752.99|743.89|753.15|744.05|752.87|743.77|5
1655394000000|2022-06-16 15:40:00|753.15|744.05|751.41|742.31|753.16|744.06|751.41|742.31|19
1655394010000|2022-06-16 15:40:10|751.26|742.16|752.06|742.96|752.75|743.65|751.08|741.98|24
1655394020000|2022-06-16 15:40:20|752.11|743.01|752.15|743.05|752.9|743.8|752.07|742.97|24
1655394030000|2022-06-16 15:40:30|752.45|743.35|751.3|742.2|752.45|743.35|751.19|742.09|26
1655394040000|2022-06-16 15:40:40|751.2|742.1|750.91|741.81|751.2|742.1|750.16|741.06|20
1655394050000|2022-06-16 15:40:50|750.9|741.8|751.05|741.95|751.3|742.2|750.34|741.24|16
1655394060000|2022-06-16 15:41:00|751.15|742.05|750.07|740.97|751.15|742.05|750.05|740.95|16
1655394070000|2022-06-16 15:41:10|750.1|741|750.09|740.99|750.2|741.1|749.9|740.8|13
1655394080000|2022-06-16 15:41:20|750.1|741|749.16|740.06|750.15|741.05|749.16|740.06|18
1655394090000|2022-06-16 15:41:30|749.17|740.07|749.05|739.95|749.18|740.08|749.05|739.95|12
1655394100000|2022-06-16 15:41:40|749.5|740.4|749.16|740.06|749.5|740.4|749.13|740.03|9
1655394110000|2022-06-16 15:41:50|749.13|740.03|749.05|739.95|749.25|740.15|749.05|739.95|6
1655394120000|2022-06-16 15:42:00|749.3|740.2|749.25|740.15|749.85|740.75|749.05|739.95|10
1655394130000|2022-06-16 15:42:10|749.23|740.13|749.05|739.95|749.35|740.25|749.05|739.95|13
1655394140000|2022-06-16 15:42:20|749|739.9|749.15|740.05|749.15|740.05|749|739.9|7
1655394150000|2022-06-16 15:42:30|749.11|740.01|749|739.9|749.21|740.11|748.95|739.85|9
1655394160000|2022-06-16 15:42:40|749.1|740|749|739.9|749.21|740.11|748.95|739.85|12
1655394170000|2022-06-16 15:42:50|749.05|739.95|748.7|739.6|749.28|740.18|748.7|739.6|8
1655394180000|2022-06-16 15:43:00|748.69|739.59|748.97|739.87|749.05|739.95|748.13|739.03|20
1655394190000|2022-06-16 15:43:10|748.92|739.82|751.37|742.27|751.67|742.57|748.85|739.75|23
1655394200000|2022-06-16 15:43:20|751.24|742.14|751.05|741.95|751.81|742.71|751.05|741.95|14
1655394210000|2022-06-16 15:43:30|751.02|741.92|751|741.9|751.34|742.24|750.87|741.77|24
1655394220000|2022-06-16 15:43:40|750.99|741.89|750.55|741.45|750.99|741.89|750|740.9|18
1655394230000|2022-06-16 15:43:50|750.5|741.4|750.5|741.4|751.32|742.22|750.5|741.4|17
1655394240000|2022-06-16 15:44:00|750.47|741.37|750.9|741.8|751.01|741.91|750.18|741.08|17
1655394250000|2022-06-16 15:44:10|751.05|741.95|754.1|745|754.29|745.19|751.05|741.95|19
1655394260000|2022-06-16 15:44:20|754.09|744.99|753.65|744.55|754.09|744.99|753.65|744.55|5
1655394270000|2022-06-16 15:44:30|753.05|743.95|753.4|744.3|753.45|744.35|753.05|743.95|3
1655394280000|2022-06-16 15:44:40|753.05|743.95|753.05|743.95|753.25|744.15|753.05|743.95|3
1655394290000|2022-06-16 15:44:50|753.34|744.24|753.22|744.12|754.01|744.91|753.2|744.1|15
1655394300000|2022-06-16 15:45:00|753.24|744.14|753.05|743.95|753.25|744.15|752.05|742.95|17
1655394310000|2022-06-16 15:45:10|752.85|743.75|752.8|743.7|753.41|744.31|752.8|743.7|12
1655394320000|2022-06-16 15:45:20|753.35|744.25|753.13|744.03|753.35|744.25|753.05|743.95|9
1655394330000|2022-06-16 15:45:30|753.14|744.04|753.11|744.01|753.39|744.29|752.93|743.83|22
1655394340000|2022-06-16 15:45:40|753.02|743.92|751.38|742.28|753.02|743.92|751.24|742.14|14
1655394350000|2022-06-16 15:45:50|751.56|742.46|750.05|740.95|751.56|742.46|750.05|740.95|13
1655394360000|2022-06-16 15:46:00|750.5|741.4|750.35|741.25|751.05|741.95|750.05|740.95|6
1655394370000|2022-06-16 15:46:10|750.5|741.4|750.55|741.45|750.55|741.45|750.05|740.95|4
1655394380000|2022-06-16 15:46:20|750.45|741.35|751.16|742.06|751.71|742.61|750.45|741.35|24
1655394390000|2022-06-16 15:46:30|751.17|742.07|751.82|742.72|751.83|742.73|751.05|741.95|19
1655394400000|2022-06-16 15:46:40|751.8|742.7|751.11|742.01|751.8|742.7|751.05|741.95|11
1655394410000|2022-06-16 15:46:50|751.09|741.99|749.11|740.01|751.09|741.99|749.05|739.95|16
1655394420000|2022-06-16 15:47:00|749.09|739.99|749.05|739.95|750.05|740.95|749.05|739.95|10
1655394430000|2022-06-16 15:47:10|748.65|739.55|750.09|740.99|750.25|741.15|748.65|739.55|18
1655394440000|2022-06-16 15:47:20|750.2|741.1|750.16|741.06|750.7|741.6|749.75|740.65|19
1655394450000|2022-06-16 15:47:30|750.06|740.96|750.05|740.95|750.08|740.98|749.25|740.15|10
1655394460000|2022-06-16 15:47:40|750.03|740.93|749.57|740.47|750.03|740.93|749.25|740.15|7
1655394470000|2022-06-16 15:47:50|749.6|740.5|749.15|740.05|750.05|740.95|749.05|739.95|4
1655394480000|2022-06-16 15:48:00|749.55|740.45|749.05|739.95|749.55|740.45|748.8|739.7|6
1655394490000|2022-06-16 15:48:10|748.96|739.86|749.45|740.35|749.45|740.35|748.85|739.75|10
1655394500000|2022-06-16 15:48:20|749.46|740.36|749.46|740.36|749.46|740.36|749.46|740.36|1
1655394510000|2022-06-16 15:48:30|749.65|740.55|749.7|740.6|749.7|740.6|749.65|740.55|2
1655394520000|2022-06-16 15:48:40|750.05|740.95|750.05|740.95|750.05|740.95|749.75|740.65|3
1655394530000|2022-06-16 15:48:50|750.2|741.1|750.09|740.99|750.2|741.1|750.09|740.99|3
1655394540000|2022-06-16 15:49:00|750.25|741.15|750.05|740.95|750.3|741.2|750.05|740.95|7
1655394550000|2022-06-16 15:49:10|750.45|741.35|750.75|741.65|750.9|741.8|750.05|740.95|21
1655394560000|2022-06-16 15:49:20|750.6|741.5|750.8|741.7|750.8|741.7|750.11|741.01|14
1655394570000|2022-06-16 15:49:30|750.78|741.68|750.2|741.1|750.92|741.82|750.05|740.95|17
1655394580000|2022-06-16 15:49:40|750.21|741.11|750.2|741.1|750.25|741.15|750.05|740.95|24
1655394590000|2022-06-16 15:49:50|750.25|741.15|750.55|741.45|750.85|741.75|750.05|740.95|9
1655394600000|2022-06-16 15:50:00|751.13|742.03|750.65|741.55|751.25|742.15|750.5|741.4|17
1655394610000|2022-06-16 15:50:10|750.95|741.85|749.55|740.45|750.95|741.85|749.4|740.3|28
1655394620000|2022-06-16 15:50:20|749.45|740.35|749.47|740.37|750.2|741.1|749.25|740.15|15
1655394630000|2022-06-16 15:50:30|749.5|740.4|749.09|739.99|749.6|740.5|749.09|739.99|20
1655394640000|2022-06-16 15:50:40|749.1|740|748.3|739.2|749.1|740|748.3|739.2|4
1655394650000|2022-06-16 15:50:50|748.31|739.21|749.05|739.95|749.05|739.95|748.31|739.21|9
1655394660000|2022-06-16 15:51:00|749.08|739.98|747.27|738.17|749.08|739.98|747.27|738.17|27
1655394670000|2022-06-16 15:51:10|747.37|738.27|747.01|737.91|747.39|738.29|746.52|737.42|19
1655394680000|2022-06-16 15:51:20|747.15|738.05|747.05|737.95|748.05|738.95|747.05|737.95|12
1655394700000|2022-06-16 15:51:40|747.2|738.1|747.18|738.08|747.58|738.48|747.13|738.03|9
1655394710000|2022-06-16 15:51:50|747.19|738.09|746.05|736.95|747.23|738.13|746.05|736.95|19
1655394720000|2022-06-16 15:52:00|746.48|737.38|746.38|737.28|747.01|737.91|746.05|736.95|21
1655394730000|2022-06-16 15:52:10|746.11|737.01|745.8|736.7|746.11|737.01|745.53|736.43|12
1655394740000|2022-06-16 15:52:20|746.05|736.95|747.06|737.96|747.06|737.96|746.01|736.91|14
1655394750000|2022-06-16 15:52:30|746.81|737.71|746.81|737.71|746.81|737.71|746.81|737.71|1
1655394760000|2022-06-16 15:52:40|746.91|737.81|746.7|737.6|746.91|737.81|746.66|737.56|12
1655394770000|2022-06-16 15:52:50|746.71|737.61|746.85|737.75|746.9|737.8|746.12|737.02|15
1655394780000|2022-06-16 15:53:00|746.86|737.76|746.67|737.57|746.87|737.77|746.64|737.54|11
1655394790000|2022-06-16 15:53:10|746.65|737.55|747.68|738.58|747.68|738.58|746.65|737.55|15
1655394800000|2022-06-16 15:53:20|747.69|738.59|747.7|738.6|747.8|738.7|747.69|738.59|17
1655394810000|2022-06-16 15:53:30|747.66|738.56|747.12|738.02|747.66|738.56|747.05|737.95|8
1655394820000|2022-06-16 15:53:40|747.05|737.95|746.67|737.57|747.05|737.95|746.67|737.57|6
1655394830000|2022-06-16 15:53:50|746.15|737.05|746.09|736.99|746.6|737.5|745.94|736.84|25
1655394840000|2022-06-16 15:54:00|746.3|737.2|746.05|736.95|746.81|737.71|746|736.9|20
1655394850000|2022-06-16 15:54:10|746.13|737.03|745.27|736.17|746.13|737.03|745.25|736.15|14
1655394860000|2022-06-16 15:54:20|745.24|736.14|744.06|734.96|745.24|736.14|742.29|733.19|31
1655394870000|2022-06-16 15:54:30|744.05|734.95|745.42|736.32|745.42|736.32|743.6|734.5|22
1655394880000|2022-06-16 15:54:40|745.1|736|744.26|735.16|745.12|736.02|744.26|735.16|11
1655394890000|2022-06-16 15:54:50|744.23|735.13|744.62|735.52|744.75|735.65|744.05|734.95|16
1655394900000|2022-06-16 15:55:00|744.63|735.53|745.05|735.95|745.77|736.67|744.63|735.53|18
1655394910000|2022-06-16 15:55:10|745.3|736.2|745.05|735.95|745.9|736.8|745.05|735.95|8
1655394920000|2022-06-16 15:55:20|744.6|735.5|744.05|734.95|744.82|735.72|744.05|734.95|7
1655394930000|2022-06-16 15:55:30|743.95|734.85|745.25|736.15|745.61|736.51|743.95|734.85|22
1655394940000|2022-06-16 15:55:40|745.26|736.16|745.05|735.95|745.61|736.51|744.73|735.63|14
1655394950000|2022-06-16 15:55:50|745.45|736.35|745.09|735.99|745.45|736.35|745.09|735.99|7
1655394960000|2022-06-16 15:56:00|745.1|736|745.05|735.95|745.15|736.05|744.8|735.7|6
1655394970000|2022-06-16 15:56:10|745.54|736.44|745.7|736.6|745.76|736.66|745.21|736.11|16
1655394980000|2022-06-16 15:56:20|745.37|736.27|745.16|736.06|745.37|736.27|745.16|736.06|3
1655394990000|2022-06-16 15:56:30|745.14|736.04|745.31|736.21|745.71|736.61|745|735.9|20
1655395000000|2022-06-16 15:56:40|745.05|735.95|745.91|736.81|745.91|736.81|745.05|735.95|10
1655395010000|2022-06-16 15:56:50|745.9|736.8|745.12|736.02|745.9|736.8|745.12|736.02|8
1655395020000|2022-06-16 15:57:00|745.11|736.01|745.09|735.99|745.25|736.15|745.01|735.91|7
1655395030000|2022-06-16 15:57:10|745.8|736.7|745.55|736.45|745.9|736.8|745.05|735.95|13
1655395040000|2022-06-16 15:57:20|745.53|736.43|745.12|736.02|745.53|736.43|745.09|735.99|20
1655395050000|2022-06-16 15:57:30|745.05|735.95|745.88|736.78|745.88|736.78|745.05|735.95|6
1655395060000|2022-06-16 15:57:40|745.87|736.77|745.82|736.72|745.88|736.78|745.82|736.72|4
1655395070000|2022-06-16 15:57:50|745.83|736.73|745.16|736.06|745.83|736.73|745.14|736.04|12
1655395080000|2022-06-16 15:58:00|745.15|736.05|745.1|736|745.7|736.6|745.09|735.99|14
1655395090000|2022-06-16 15:58:10|745.05|735.95|745.77|736.67|745.77|736.67|745.05|735.95|4
1655395100000|2022-06-16 15:58:20|745.83|736.73|745.87|736.77|745.87|736.77|745.83|736.73|2
1655395110000|2022-06-16 15:58:30|745.92|736.82|745.88|736.78|745.92|736.82|745.88|736.78|2
1655395120000|2022-06-16 15:58:40|745.87|736.77|745.94|736.84|745.94|736.84|745.7|736.6|7
1655395130000|2022-06-16 15:58:50|745.92|736.82|745.7|736.6|745.92|736.82|745.7|736.6|5
1655395140000|2022-06-16 15:59:00|745.71|736.61|746.01|736.91|746.3|737.2|745.71|736.61|15
1655395150000|2022-06-16 15:59:10|746.02|736.92|745.76|736.66|746.08|736.98|745.71|736.61|13
1655395160000|2022-06-16 15:59:20|745.71|736.61|746.05|736.95|746.07|736.97|745.71|736.61|3
1655395180000|2022-06-16 15:59:40|746.25|737.15|746.17|737.07|746.75|737.65|746.16|737.06|13
1655395190000|2022-06-16 15:59:50|746.18|737.08|747.25|738.15|747.25|738.15|746.18|737.08|20
1655395200000|2022-06-16 16:00:00|747.16|738.06|747.05|737.95|747.16|738.06|747.05|737.95|11
1655395210000|2022-06-16 16:00:10|747.09|737.99|746.36|737.26|747.26|738.16|746.14|737.04|17
1655395220000|2022-06-16 16:00:20|746.06|736.96|743.96|734.86|746.31|737.21|743.42|734.32|27
1655395230000|2022-06-16 16:00:30|743.91|734.81|743.58|734.48|743.97|734.87|743.51|734.41|18
1655395240000|2022-06-16 16:00:40|743.19|734.09|744.52|735.42|744.74|735.64|743.19|734.09|21
1655395250000|2022-06-16 16:00:50|744.92|735.82|746.03|736.93|746.03|736.93|744.84|735.74|26
1655395260000|2022-06-16 16:01:00|746.02|736.92|745.74|736.64|746.03|736.93|745.55|736.45|18
1655395270000|2022-06-16 16:01:10|745.75|736.65|745.58|736.48|746.74|737.64|745.46|736.36|25
1655395280000|2022-06-16 16:01:20|745.59|736.49|744.99|735.89|745.69|736.59|744.99|735.89|18
1655395290000|2022-06-16 16:01:30|745|735.9|744.62|735.52|745|735.9|744.59|735.49|9
1655395300000|2022-06-16 16:01:40|744.59|735.49|745.08|735.98|745.08|735.98|744.59|735.49|16
1655395310000|2022-06-16 16:01:50|745.06|735.96|744.12|735.02|745.06|735.96|744.12|735.02|18
1655395320000|2022-06-16 16:02:00|744.13|735.03|743.36|734.26|744.16|735.06|743.19|734.09|27
1655395330000|2022-06-16 16:02:10|743.37|734.27|742.28|733.18|743.49|734.39|742.17|733.07|20
1655395340000|2022-06-16 16:02:20|742.32|733.22|743.26|734.16|743.26|734.16|742.17|733.07|24
1655395350000|2022-06-16 16:02:30|743.65|734.55|744.78|735.68|744.78|735.68|743.05|733.95|18
1655395360000|2022-06-16 16:02:40|744.75|735.65|744.05|734.95|745.07|735.97|744.05|734.95|13
1655395370000|2022-06-16 16:02:50|743.95|734.85|743.05|733.95|744.05|734.95|743.01|733.91|8
1655395380000|2022-06-16 16:03:00|742.75|733.65|743.07|733.97|743.07|733.97|742.73|733.63|6
1655395390000|2022-06-16 16:03:10|743.1|734|743.1|734|743.1|734|742.95|733.85|4
1655395400000|2022-06-16 16:03:20|743.07|733.97|743.85|734.75|743.93|734.83|742.75|733.65|17
1655395410000|2022-06-16 16:03:30|743.84|734.74|744.05|734.95|744.51|735.41|743.65|734.55|23
1655395420000|2022-06-16 16:03:40|744|734.9|744.5|735.4|744.5|735.4|744|734.9|2
1655395430000|2022-06-16 16:03:50|744.7|735.6|744.45|735.35|744.83|735.73|744.25|735.15|7
1655395440000|2022-06-16 16:04:00|744.25|735.15|744.15|735.05|744.92|735.82|744.13|735.03|9
1655395450000|2022-06-16 16:04:10|744.13|735.03|743.97|734.87|744.25|735.15|743.6|734.5|14
1655395460000|2022-06-16 16:04:20|743.99|734.89|744.35|735.25|744.8|735.7|743.99|734.89|14
1655395470000|2022-06-16 16:04:30|744.8|735.7|743.14|734.04|744.8|735.7|743.14|734.04|19
1655395480000|2022-06-16 16:04:40|743.13|734.03|741.05|731.95|743.13|734.03|741.05|731.95|19
1655395490000|2022-06-16 16:04:50|740.8|731.7|741.05|731.95|741.25|732.15|740.8|731.7|9
1655395500000|2022-06-16 16:05:00|740.85|731.75|741.05|731.95|741.09|731.99|740.85|731.75|6
1655395510000|2022-06-16 16:05:10|741.09|731.99|742.1|733|742.7|733.6|741.05|731.95|17
1655395520000|2022-06-16 16:05:20|742.11|733.01|742.08|732.98|742.7|733.6|742.02|732.92|20
1655395530000|2022-06-16 16:05:30|742.05|732.95|742.81|733.71|742.81|733.71|741.9|732.8|17
1655395540000|2022-06-16 16:05:40|742.41|733.31|744.07|734.97|744.08|734.98|742.41|733.31|13
1655395550000|2022-06-16 16:05:50|744.08|734.98|743.87|734.77|744.15|735.05|743.87|734.77|10
1655395560000|2022-06-16 16:06:00|743.9|734.8|743.65|734.55|743.9|734.8|743.65|734.55|5
1655395570000|2022-06-16 16:06:10|743.6|734.5|743.7|734.6|743.8|734.7|743.57|734.47|5
1655395580000|2022-06-16 16:06:20|743.71|734.61|743.76|734.66|743.8|734.7|743.63|734.53|7
1655395590000|2022-06-16 16:06:30|743.88|734.78|742.17|733.07|743.89|734.79|742.16|733.06|18
1655395600000|2022-06-16 16:06:40|741.95|732.85|741.65|732.55|742.08|732.98|741.65|732.55|8
1655395610000|2022-06-16 16:06:50|741.85|732.75|742.05|732.95|742.05|732.95|741.7|732.6|3
1655395620000|2022-06-16 16:07:00|742|732.9|742.05|732.95|742.15|733.05|741.9|732.8|6
1655395630000|2022-06-16 16:07:10|742.09|732.99|742.05|732.95|742.09|732.99|742.05|732.95|5
1655395640000|2022-06-16 16:07:20|741.9|732.8|742|732.9|742.39|733.29|741.9|732.8|8
1655395650000|2022-06-16 16:07:30|741.6|732.5|742.02|732.92|742.2|733.1|741.6|732.5|5
1655395660000|2022-06-16 16:07:40|741.98|732.88|742.65|733.55|742.65|733.55|741.7|732.6|12
1655395670000|2022-06-16 16:07:50|742.81|733.71|742.7|733.6|742.81|733.71|742.16|733.06|4
1655395680000|2022-06-16 16:08:00|742.75|733.65|743.05|733.95|743.05|733.95|742.75|733.65|6
1655395690000|2022-06-16 16:08:10|743.31|734.21|743.9|734.8|743.92|734.82|743.31|734.21|11
1655395700000|2022-06-16 16:08:20|743.65|734.55|743.65|734.55|743.65|734.55|743.65|734.55|1
1655395710000|2022-06-16 16:08:30|743.6|734.5|742.8|733.7|743.6|734.5|742.8|733.7|9
1655395720000|2022-06-16 16:08:40|742.78|733.68|742.85|733.75|742.88|733.78|742.78|733.68|3
1655395730000|2022-06-16 16:08:50|742.8|733.7|743.83|734.73|743.83|734.73|742.8|733.7|9
1655395740000|2022-06-16 16:09:00|743.81|734.71|743.76|734.66|743.85|734.75|743.4|734.3|17
1655395750000|2022-06-16 16:09:10|743.75|734.65|743.62|734.52|743.75|734.65|743.61|734.51|5
1655395760000|2022-06-16 16:09:20|743.75|734.65|742.98|733.88|743.76|734.66|742.98|733.88|13
1655395770000|2022-06-16 16:09:30|742.97|733.87|743.1|734|743.14|734.04|742.97|733.87|7
1655395780000|2022-06-16 16:09:40|743.11|734.01|743.11|734.01|743.11|734.01|743.1|734|3
1655395790000|2022-06-16 16:09:50|743.3|734.2|743.07|733.97|743.86|734.76|743.07|733.97|18
1655395800000|2022-06-16 16:10:00|743|733.9|742.39|733.29|743|733.9|742.05|732.95|16
1655395810000|2022-06-16 16:10:10|742.54|733.44|740.97|731.87|743.08|733.98|740.97|731.87|26
1655395820000|2022-06-16 16:10:20|740.98|731.88|739.23|730.13|740.98|731.88|739.19|730.09|19
1655395830000|2022-06-16 16:10:30|739.35|730.25|740.35|731.25|740.35|731.25|739.35|730.25|17
1655395840000|2022-06-16 16:10:40|739.95|730.85|741.55|732.45|741.9|732.8|739.95|730.85|21
1655395850000|2022-06-16 16:10:50|741.37|732.27|741.05|731.95|741.37|732.27|740.65|731.55|14
1655395860000|2022-06-16 16:11:00|741.28|732.18|741.82|732.72|741.86|732.76|741.13|732.03|23
1655395870000|2022-06-16 16:11:10|741.31|732.21|740.08|730.98|741.31|732.21|740.05|730.95|15
1655395880000|2022-06-16 16:11:20|740.12|731.02|740.05|730.95|740.12|731.02|739.95|730.85|9
1655395890000|2022-06-16 16:11:30|740.15|731.05|740.05|730.95|740.75|731.65|740.05|730.95|16
1655395900000|2022-06-16 16:11:40|739.95|730.85|740.08|730.98|740.81|731.71|739.95|730.85|19
1655395910000|2022-06-16 16:11:50|740.09|730.99|739.9|730.8|740.15|731.05|739.75|730.65|6
1655395920000|2022-06-16 16:12:00|740.3|731.2|740.05|730.95|740.3|731.2|740.05|730.95|2
1655395930000|2022-06-16 16:12:10|739.85|730.75|740.3|731.2|740.3|731.2|739.75|730.65|5
1655395940000|2022-06-16 16:12:20|740.05|730.95|739.75|730.65|740.05|730.95|739.75|730.65|3
1655395950000|2022-06-16 16:12:30|739.7|730.6|739.17|730.07|739.7|730.6|739.05|729.95|7
1655395960000|2022-06-16 16:12:40|739.18|730.08|739.8|730.7|739.9|730.8|739.18|730.08|8
1655395970000|2022-06-16 16:12:50|739.9|730.8|740.05|730.95|740.05|730.95|739.7|730.6|12
1655395980000|2022-06-16 16:13:00|740|730.9|740.05|730.95|740.1|731|739.85|730.75|6
1655395990000|2022-06-16 16:13:10|740.11|731.01|740.05|730.95|740.13|731.03|739.65|730.55|9
1655396000000|2022-06-16 16:13:20|739.98|730.88|740.25|731.15|740.7|731.6|739.75|730.65|16
1655396010000|2022-06-16 16:13:30|740.35|731.25|740.23|731.13|740.85|731.75|740.13|731.03|13
1655396020000|2022-06-16 16:13:40|740.13|731.03|740.8|731.7|740.9|731.8|740.13|731.03|9
1655396030000|2022-06-16 16:13:50|740.39|731.29|740.12|731.02|740.9|731.8|740.05|730.95|12
1655396040000|2022-06-16 16:14:00|740.05|730.95|739.94|730.84|740.12|731.02|739.75|730.65|10
1655396050000|2022-06-16 16:14:10|740.15|731.05|740.81|731.71|740.81|731.71|739.85|730.75|13
1655396060000|2022-06-16 16:14:20|740.75|731.65|740.1|731|740.77|731.67|740.09|730.99|14
1655396070000|2022-06-16 16:14:30|740.05|730.95|739.06|729.96|740.11|731.01|739.06|729.96|15
1655396080000|2022-06-16 16:14:40|739.08|729.98|739.09|729.99|739.09|729.99|738.77|729.67|20
1655396090000|2022-06-16 16:14:50|739.08|729.98|738.81|729.71|739.08|729.98|738.68|729.58|10
1655396100000|2022-06-16 16:15:00|738.53|729.43|739.65|730.55|739.68|730.58|738.53|729.43|18
1655396110000|2022-06-16 16:15:10|739.85|730.75|739.05|729.95|740.09|730.99|739.04|729.94|23
1655396120000|2022-06-16 16:15:20|739.04|729.94|738.14|729.04|739.05|729.95|738.08|728.98|18
1655396130000|2022-06-16 16:15:30|738.13|729.03|738.05|728.95|738.5|729.4|738.03|728.93|15
1655396140000|2022-06-16 16:15:40|738.12|729.02|737.9|728.8|738.25|729.15|737.9|728.8|12
1655396150000|2022-06-16 16:15:50|738.05|728.95|738.05|728.95|738.85|729.75|738.05|728.95|13
1655396160000|2022-06-16 16:16:00|738.49|729.39|738.89|729.79|738.9|729.8|738.49|729.39|8
1655396170000|2022-06-16 16:16:10|738.78|729.68|738.13|729.03|738.83|729.73|738.09|728.99|20
1655396180000|2022-06-16 16:16:20|738.15|729.05|738.05|728.95|738.15|729.05|738.05|728.95|2
1655396190000|2022-06-16 16:16:30|738.2|729.1|738.05|728.95|738.2|729.1|738.05|728.95|2
1655396210000|2022-06-16 16:16:50|738.29|729.19|737.13|728.03|738.29|729.19|737.12|728.02|16
1655396220000|2022-06-16 16:17:00|737.12|728.02|737.11|728.01|737.69|728.59|737.05|727.95|22
1655396230000|2022-06-16 16:17:10|737.1|728|737.1|728|737.11|728.01|737.1|728|3
1655396240000|2022-06-16 16:17:20|736.7|727.6|737.97|728.87|738.01|728.91|736.7|727.6|17
1655396250000|2022-06-16 16:17:30|737.65|728.55|738.05|728.95|738.05|728.95|737.31|728.21|17
1655396260000|2022-06-16 16:17:40|737.99|728.89|738.04|728.94|738.04|728.94|737.15|728.05|20
1655396270000|2022-06-16 16:17:50|738.05|728.95|737.14|728.04|738.08|728.98|737.14|728.04|12
1655396280000|2022-06-16 16:18:00|737.13|728.03|737.9|728.8|737.9|728.8|737.05|727.95|22
1655396290000|2022-06-16 16:18:10|737.75|728.65|738.74|729.64|738.84|729.74|737.75|728.65|21
1655396300000|2022-06-16 16:18:20|738.75|729.65|739.48|730.38|739.48|730.38|738.72|729.62|15
1655396310000|2022-06-16 16:18:30|739.49|730.39|739.84|730.74|739.85|730.75|739.49|730.39|10
1655396320000|2022-06-16 16:18:40|739.83|730.73|739.86|730.76|739.87|730.77|739.64|730.54|15
1655396330000|2022-06-16 16:18:50|739.83|730.73|741.45|732.35|741.5|732.4|739.8|730.7|25
1655396340000|2022-06-16 16:19:00|741.59|732.49|741.01|731.91|741.59|732.49|740.84|731.74|22
1655396350000|2022-06-16 16:19:10|740.96|731.86|742.39|733.29|742.5|733.4|740.88|731.78|27
1655396360000|2022-06-16 16:19:20|742.37|733.27|743.35|734.25|743.35|734.25|742.37|733.27|18
1655396370000|2022-06-16 16:19:30|743.09|733.99|743.78|734.68|743.81|734.71|743.05|733.95|18
1655396380000|2022-06-16 16:19:40|743.81|734.71|743.8|734.7|744.67|735.57|743.79|734.69|21
1655396390000|2022-06-16 16:19:50|743.79|734.69|742.62|733.52|743.8|734.7|742.58|733.48|20
1655396400000|2022-06-16 16:20:00|742.61|733.51|741.99|732.89|742.61|733.51|741.65|732.55|22
1655396410000|2022-06-16 16:20:10|742.31|733.21|743.2|734.1|743.54|734.44|742.31|733.21|26
1655396420000|2022-06-16 16:20:20|743.18|734.08|742.17|733.07|743.2|734.1|742.05|732.95|15
1655396430000|2022-06-16 16:20:30|742.14|733.04|743.02|733.92|743.02|733.92|741.9|732.8|20
1655396440000|2022-06-16 16:20:40|743.05|733.95|744.09|734.99|744.1|735|742.6|733.5|25
1655396450000|2022-06-16 16:20:50|744.08|734.98|744.71|735.61|744.71|735.61|744.08|734.98|21
1655396460000|2022-06-16 16:21:00|744.76|735.66|744.05|734.95|744.77|735.67|744.05|734.95|22
1655396470000|2022-06-16 16:21:10|744.09|734.99|745.37|736.27|745.37|736.27|744.09|734.99|22
1655396480000|2022-06-16 16:21:20|745.78|736.68|745|735.9|745.81|736.71|745|735.9|18
1655396490000|2022-06-16 16:21:30|745.01|735.91|745.06|735.96|745.07|735.97|744.95|735.85|14
1655396500000|2022-06-16 16:21:40|745.03|735.93|744.52|735.42|745.03|735.93|744.41|735.31|16
1655396510000|2022-06-16 16:21:50|744.53|735.43|744.57|735.47|744.7|735.6|744.53|735.43|6
1655396520000|2022-06-16 16:22:00|744.56|735.46|744.43|735.33|744.56|735.46|744.1|735|18
1655396530000|2022-06-16 16:22:10|744.46|735.36|744.64|735.54|744.69|735.59|744.46|735.36|6
1655396540000|2022-06-16 16:22:20|744.63|735.53|744|734.9|744.63|735.53|744|734.9|14
1655396550000|2022-06-16 16:22:30|743.98|734.88|743.95|734.85|744.02|734.92|743.75|734.65|5
1655396560000|2022-06-16 16:22:40|744.05|734.95|744.48|735.38|744.48|735.38|743.85|734.75|12
1655396570000|2022-06-16 16:22:50|744.52|735.42|744.57|735.47|744.61|735.51|744.52|735.42|6
1655396580000|2022-06-16 16:23:00|745.08|735.98|745.07|735.97|746.1|737|745.07|735.97|17
1655396590000|2022-06-16 16:23:10|745.14|736.04|744.16|735.06|745.14|736.04|744.1|735|24
1655396600000|2022-06-16 16:23:20|744.05|734.95|744.55|735.45|744.81|735.71|744.05|734.95|14
1655396610000|2022-06-16 16:23:30|744.65|735.55|747.34|738.24|747.34|738.24|744.65|735.55|23
1655396620000|2022-06-16 16:23:40|747.39|738.29|745.19|736.09|747.61|738.51|745.09|735.99|27
1655396630000|2022-06-16 16:23:50|745.21|736.11|747.05|737.95|747.05|737.95|745.21|736.11|18
1655396640000|2022-06-16 16:24:00|747.21|738.11|748.07|738.97|748.69|739.59|747.04|737.94|25
1655396650000|2022-06-16 16:24:10|748.1|739|747.98|738.88|748.71|739.61|747.85|738.75|25
1655396660000|2022-06-16 16:24:20|747.92|738.82|747.96|738.86|748.05|738.95|747.18|738.08|12
1655396670000|2022-06-16 16:24:30|747.95|738.85|748.01|738.91|748.03|738.93|747.95|738.85|5
1655396680000|2022-06-16 16:24:40|748.02|738.92|747.04|737.94|748.02|738.92|747.04|737.94|16
1655396690000|2022-06-16 16:24:50|747.16|738.06|748.08|738.98|748.1|739|747.16|738.06|16
1655396700000|2022-06-16 16:25:00|748.3|739.2|748.16|739.06|749.01|739.91|748.05|738.95|27
1655396710000|2022-06-16 16:25:10|748.25|739.15|746.86|737.76|748.39|739.29|746.84|737.74|21
1655396720000|2022-06-16 16:25:20|746.82|737.72|747.93|738.83|748.05|738.95|746.82|737.72|18
1655396730000|2022-06-16 16:25:30|747.91|738.81|748.05|738.95|748.08|738.98|747.8|738.7|9
1655396740000|2022-06-16 16:25:40|748.2|739.1|748.74|739.64|748.78|739.68|748.05|738.95|17
1655396750000|2022-06-16 16:25:50|748.76|739.66|748.05|738.95|748.9|739.8|748.05|738.95|13
1655396760000|2022-06-16 16:26:00|748.13|739.03|750.05|740.95|750.05|740.95|748.05|738.95|14
1655396770000|2022-06-16 16:26:10|749.95|740.85|749.76|740.66|749.95|740.85|749.05|739.95|16
1655396780000|2022-06-16 16:26:20|749.8|740.7|749.13|740.03|749.86|740.76|749.13|740.03|9
1655396790000|2022-06-16 16:26:30|749.17|740.07|749.16|740.06|749.85|740.75|749.05|739.95|22
1655396800000|2022-06-16 16:26:40|749.17|740.07|750.64|741.54|750.88|741.78|749.17|740.07|25
1655396810000|2022-06-16 16:26:50|750.51|741.41|751.05|741.95|751.05|741.95|750.05|740.95|9
1655396820000|2022-06-16 16:27:00|750.9|741.8|750.09|740.99|752.05|742.95|750.09|740.99|28
1655396830000|2022-06-16 16:27:10|750.1|741|751.82|742.72|751.96|742.86|750.1|741|17
1655396840000|2022-06-16 16:27:20|751.83|742.73|753.05|743.95|753.05|743.95|751.65|742.55|21
1655396850000|2022-06-16 16:27:30|752.96|743.86|751.15|742.05|752.96|743.86|751.06|741.96|21
1655396860000|2022-06-16 16:27:40|751.3|742.2|751.07|741.97|751.3|742.2|751.06|741.96|9
1655396870000|2022-06-16 16:27:50|750.8|741.7|751.77|742.67|751.93|742.83|750.65|741.55|19
1655396880000|2022-06-16 16:28:00|751.75|742.65|751.95|742.85|752.6|743.5|751.65|742.55|14
1655396890000|2022-06-16 16:28:10|751.93|742.83|752.13|743.03|753.05|743.95|751.93|742.83|22
1655396900000|2022-06-16 16:28:20|752.14|743.04|752.05|742.95|752.8|743.7|752.05|742.95|10
1655396910000|2022-06-16 16:28:30|752.08|742.98|751.95|742.85|752.1|743|751.95|742.85|6
1655396920000|2022-06-16 16:28:40|751.8|742.7|751.8|742.7|752.76|743.66|751.75|742.65|21
1655396930000|2022-06-16 16:28:50|752.25|743.15|752.7|743.6|752.8|743.7|752.05|742.95|13
1655396940000|2022-06-16 16:29:00|752.75|743.65|752.09|742.99|752.8|743.7|752.05|742.95|13
1655396950000|2022-06-16 16:29:10|752|742.9|751.2|742.1|752.09|742.99|751.2|742.1|12
1655396960000|2022-06-16 16:29:20|751.23|742.13|751.55|742.45|751.55|742.45|751.23|742.13|4
1655396970000|2022-06-16 16:29:30|751.9|742.8|752.05|742.95|752.64|743.54|751.7|742.6|15
1655396980000|2022-06-16 16:29:40|751.99|742.89|753.31|744.21|753.82|744.72|751.99|742.89|22
1655396990000|2022-06-16 16:29:50|753.4|744.3|753.15|744.05|754.2|745.1|753.15|744.05|24
1655397000000|2022-06-16 16:30:00|753.05|743.95|755.75|746.65|755.75|746.65|753.05|743.95|26
1655397010000|2022-06-16 16:30:10|756.05|746.95|755.5|746.4|756.85|747.75|755.05|745.95|18
1655397020000|2022-06-16 16:30:20|755.51|746.41|754.82|745.72|755.51|746.41|754.77|745.67|18
1655397030000|2022-06-16 16:30:30|754.78|745.68|754.4|745.3|754.95|745.85|754.05|744.95|26
1655397040000|2022-06-16 16:30:40|754.35|745.25|754.51|745.41|754.9|745.8|754.05|744.95|13
1655397050000|2022-06-16 16:30:50|754.36|745.26|755.23|746.13|756.05|746.95|754.36|745.26|19
1655397060000|2022-06-16 16:31:00|755.56|746.46|756.16|747.06|756.16|747.06|755.56|746.46|4
1655397070000|2022-06-16 16:31:10|756.1|747|755.1|746|756.1|747|755.05|745.95|21
1655397080000|2022-06-16 16:31:20|755.16|746.06|754.74|745.64|755.16|746.06|754.69|745.59|18
1655397090000|2022-06-16 16:31:30|754.55|745.45|753.13|744.03|754.55|745.45|753.13|744.03|14
1655397100000|2022-06-16 16:31:40|753.08|743.98|752.05|742.95|753.08|743.98|752.05|742.95|18
1655397110000|2022-06-16 16:31:50|752.09|742.99|752.05|742.95|752.09|742.99|751.72|742.62|7
1655397120000|2022-06-16 16:32:00|751.8|742.7|751.14|742.04|752.05|742.95|751.05|741.95|9
1655397130000|2022-06-16 16:32:10|751.13|742.03|750.05|740.95|751.19|742.09|750.05|740.95|10
1655397140000|2022-06-16 16:32:20|750.45|741.35|750.05|740.95|751.05|741.95|749.75|740.65|11
1655397150000|2022-06-16 16:32:30|750.55|741.45|750.05|740.95|750.6|741.5|750.05|740.95|7
1655397160000|2022-06-16 16:32:40|750.3|741.2|750.55|741.45|751.05|741.95|749.95|740.85|9
1655397170000|2022-06-16 16:32:50|750.05|740.95|750.55|741.45|750.89|741.79|750.05|740.95|7
1655397180000|2022-06-16 16:33:00|751.05|741.95|751.2|742.1|751.86|742.76|750.75|741.65|16
1655397190000|2022-06-16 16:33:10|751.23|742.13|750.17|741.07|751.4|742.3|750.05|740.95|9
1655397200000|2022-06-16 16:33:20|750.2|741.1|750.86|741.76|750.88|741.78|750.05|740.95|11
1655397210000|2022-06-16 16:33:30|751.05|741.95|751.05|741.95|751.7|742.6|750.75|741.65|6
1655397220000|2022-06-16 16:33:40|751.78|742.68|751.35|742.25|751.78|742.68|751.05|741.95|11
1655397230000|2022-06-16 16:33:50|751.4|742.3|751.65|742.55|752.06|742.96|751.4|742.3|9
1655397240000|2022-06-16 16:34:00|752.05|742.95|752.35|743.25|752.9|743.8|752.05|742.95|13
1655397250000|2022-06-16 16:34:10|752.85|743.75|752.95|743.85|752.95|743.85|752.85|743.75|2
1655397260000|2022-06-16 16:34:20|753.05|743.95|753.71|744.61|753.71|744.61|753.05|743.95|2
1655397270000|2022-06-16 16:34:30|753.74|744.64|753.16|744.06|753.85|744.75|753.1|744|27
1655397280000|2022-06-16 16:34:40|753.11|744.01|752.18|743.08|753.2|744.1|752.13|743.03|16
1655397290000|2022-06-16 16:34:50|752.25|743.15|752.9|743.8|752.9|743.8|752.05|742.95|8
1655397300000|2022-06-16 16:35:00|752.87|743.77|752.15|743.05|752.9|743.8|752.12|743.02|16
1655397310000|2022-06-16 16:35:10|752.17|743.07|752.06|742.96|752.35|743.25|752.04|742.94|14
1655397320000|2022-06-16 16:35:20|752.08|742.98|752.05|742.95|752.08|742.98|751.95|742.85|3
1655397330000|2022-06-16 16:35:30|752.25|743.15|752.13|743.03|752.25|743.15|752.13|743.03|2
1655397340000|2022-06-16 16:35:40|752.1|743|752.12|743.02|752.8|743.7|752.05|742.95|13
1655397350000|2022-06-16 16:35:50|752.4|743.3|752.15|743.05|752.4|743.3|752.05|742.95|5
1655397360000|2022-06-16 16:36:00|752.3|743.2|751.17|742.07|752.3|743.2|751.16|742.06|18
1655397370000|2022-06-16 16:36:10|751.2|742.1|751.05|741.95|751.76|742.66|751.05|741.95|8
1655397380000|2022-06-16 16:36:20|751.21|742.11|750.92|741.82|751.21|742.11|750.92|741.82|9
1655397390000|2022-06-16 16:36:30|750.93|741.83|751.36|742.26|751.62|742.52|750.16|741.06|21
1655397400000|2022-06-16 16:36:40|751.67|742.57|752.1|743|752.92|743.82|751.65|742.55|19
1655397410000|2022-06-16 16:36:50|752.16|743.06|752.04|742.94|752.16|743.06|751.93|742.83|21
1655397420000|2022-06-16 16:37:00|752.05|742.95|753.05|743.95|753.05|743.95|751.85|742.75|14
1655397430000|2022-06-16 16:37:10|753.08|743.98|753.15|744.05|753.75|744.65|753.05|743.95|14
1655397440000|2022-06-16 16:37:20|753.1|744|752.64|743.54|753.1|744|752.52|743.42|19
1655397450000|2022-06-16 16:37:30|753.07|743.97|753.8|744.7|753.8|744.7|753.05|743.95|13
1655397460000|2022-06-16 16:37:40|753.75|744.65|753.87|744.77|754.08|744.98|753.5|744.4|12
1655397470000|2022-06-16 16:37:50|753.65|744.55|753.83|744.73|753.9|744.8|753.65|744.55|10
1655397480000|2022-06-16 16:38:00|753.73|744.63|753.7|744.6|753.93|744.83|753.05|743.95|19
1655397490000|2022-06-16 16:38:10|753.8|744.7|753.78|744.68|753.85|744.75|753.74|744.64|10
1655397500000|2022-06-16 16:38:20|753.75|744.65|754.65|745.55|754.78|745.68|753.75|744.65|18
1655397510000|2022-06-16 16:38:30|754.76|745.66|755.15|746.05|755.8|746.7|754.66|745.56|23
1655397520000|2022-06-16 16:38:40|755.1|746|755.09|745.99|755.46|746.36|755|745.9|9
1655397530000|2022-06-16 16:38:50|755.31|746.21|755.18|746.08|755.62|746.52|755.07|745.97|17
1655397540000|2022-06-16 16:39:00|755.2|746.1|754.55|745.45|755.2|746.1|754.05|744.95|8
1655397550000|2022-06-16 16:39:10|754.75|745.65|754.75|745.65|754.75|745.65|754.75|745.65|1
1655397560000|2022-06-16 16:39:20|754.95|745.85|754.95|745.85|754.95|745.85|754.95|745.85|1
1655397570000|2022-06-16 16:39:30|754.05|744.95|754.05|744.95|754.05|744.95|754.05|744.95|1
1655397590000|2022-06-16 16:39:50|754.3|745.2|753.95|744.85|754.3|745.2|753.95|744.85|2
1655397600000|2022-06-16 16:40:00|754.05|744.95|754.05|744.95|754.5|745.4|754.05|744.95|4
1655397610000|2022-06-16 16:40:10|753.55|744.45|753.55|744.45|753.55|744.45|753.55|744.45|1
1655397620000|2022-06-16 16:40:20|753.6|744.5|753.95|744.85|753.95|744.85|753.6|744.5|3
1655397630000|2022-06-16 16:40:30|753.85|744.75|753.85|744.75|753.85|744.75|753.85|744.75|1
1655397640000|2022-06-16 16:40:40|753.8|744.7|753.8|744.7|753.8|744.7|753.8|744.7|1
1655397660000|2022-06-16 16:41:00|754.3|745.2|754.3|745.2|754.3|745.2|754.3|745.2|1
1655397670000|2022-06-16 16:41:10|755.6|746.5|755.8|746.7|755.8|746.7|755.6|746.5|4
1655397680000|2022-06-16 16:41:20|755.85|746.75|755.8|746.7|755.85|746.75|755.8|746.7|2
1655397690000|2022-06-16 16:41:30|755.75|746.65|755.18|746.08|755.84|746.74|755.18|746.08|12
1655397700000|2022-06-16 16:41:40|755.2|746.1|754.62|745.52|755.27|746.17|754.62|745.52|23
1655397710000|2022-06-16 16:41:50|754.63|745.53|753.7|744.6|754.63|745.53|753.7|744.6|15
1655397720000|2022-06-16 16:42:00|753.9|744.8|753.05|743.95|753.9|744.8|753.05|743.95|22
1655397730000|2022-06-16 16:42:10|753.12|744.02|753.75|744.65|753.75|744.65|752.75|743.65|12
1655397740000|2022-06-16 16:42:20|753.76|744.66|753.8|744.7|753.87|744.77|753.65|744.55|17
1655397750000|2022-06-16 16:42:30|754.16|745.06|753.12|744.02|754.16|745.06|753.12|744.02|7
1655397760000|2022-06-16 16:42:40|753.3|744.2|753.05|743.95|753.3|744.2|752.75|743.65|10
1655397770000|2022-06-16 16:42:50|753.55|744.45|754.05|744.95|754.05|744.95|753.2|744.1|6
1655397780000|2022-06-16 16:43:00|753.75|744.65|752.9|743.8|753.93|744.83|752.9|743.8|14
1655397790000|2022-06-16 16:43:10|753.05|743.95|753.83|744.73|753.88|744.78|752.9|743.8|8
1655397800000|2022-06-16 16:43:20|753.84|744.74|753.05|743.95|753.84|744.74|753.05|743.95|8
1655397810000|2022-06-16 16:43:30|753.5|744.4|753.9|744.8|753.9|744.8|753.5|744.4|5
1655397820000|2022-06-16 16:43:40|753.7|744.6|753.7|744.6|753.95|744.85|753.7|744.6|6
1655397830000|2022-06-16 16:43:50|754.15|745.05|754.05|744.95|754.2|745.1|753.86|744.76|10
1655397840000|2022-06-16 16:44:00|754.35|745.25|754.5|745.4|754.87|745.77|754.35|745.25|8
1655397850000|2022-06-16 16:44:10|754.38|745.28|755.05|745.95|755.05|745.95|754.05|744.95|15
1655397860000|2022-06-16 16:44:20|755.08|745.98|756.14|747.04|756.18|747.08|755.08|745.98|14
1655397870000|2022-06-16 16:44:30|756.15|747.05|756.95|747.85|757.11|748.01|756.15|747.05|17
1655397880000|2022-06-16 16:44:40|757.05|747.95|756.05|746.95|757.09|747.99|755.84|746.74|16
1655397890000|2022-06-16 16:44:50|756.03|746.93|756.05|746.95|756.1|747|755.85|746.75|7
1655397900000|2022-06-16 16:45:00|756.59|747.49|756.95|747.85|757.15|748.05|756.48|747.38|15
1655397910000|2022-06-16 16:45:10|756.92|747.82|756.75|747.65|756.93|747.83|756.07|746.97|26
1655397920000|2022-06-16 16:45:20|756.71|747.61|757.05|747.95|757.05|747.95|756.55|747.45|9
1655397930000|2022-06-16 16:45:30|757.41|748.31|757.65|748.55|757.85|748.75|756.97|747.87|26
1655397940000|2022-06-16 16:45:40|757.92|748.82|758.11|749.01|758.84|749.74|757.92|748.82|24
1655397950000|2022-06-16 16:45:50|758.12|749.02|757.41|748.31|758.65|749.55|757.19|748.09|25
1655397960000|2022-06-16 16:46:00|757.45|748.35|757.51|748.41|757.7|748.6|757.05|747.95|14
1655397970000|2022-06-16 16:46:10|757.31|748.21|758.46|749.36|758.46|749.36|757.31|748.21|18
1655397980000|2022-06-16 16:46:20|758.47|749.37|759.1|750|759.74|750.64|758.47|749.37|26
1655397990000|2022-06-16 16:46:30|759.02|749.92|758.1|749|759.02|749.92|757.91|748.81|21
1655398000000|2022-06-16 16:46:40|757.95|748.85|757.17|748.07|757.95|748.85|757.05|747.95|22
1655398010000|2022-06-16 16:46:50|757.31|748.21|756.58|747.48|757.31|748.21|756.19|747.09|11
1655398020000|2022-06-16 16:47:00|756.55|747.45|756.05|746.95|756.86|747.76|756.05|746.95|16
1655398030000|2022-06-16 16:47:10|756.12|747.02|756.15|747.05|756.3|747.2|756.07|746.97|17
1655398040000|2022-06-16 16:47:20|756.09|746.99|754.88|745.78|756.09|746.99|754.88|745.78|25
1655398050000|2022-06-16 16:47:30|754.87|745.77|754.65|745.55|754.91|745.81|754.05|744.95|14
1655398060000|2022-06-16 16:47:40|755.05|745.95|754.05|744.95|755.21|746.11|754.05|744.95|14
1655398070000|2022-06-16 16:47:50|754.24|745.14|754.05|744.95|754.49|745.39|754.05|744.95|10
1655398080000|2022-06-16 16:48:00|754|744.9|754.89|745.79|755.05|745.95|754|744.9|10
1655398090000|2022-06-16 16:48:10|754.4|745.3|755.7|746.6|756.01|746.91|754.4|745.3|23
1655398100000|2022-06-16 16:48:20|756|746.9|757.28|748.18|758.05|748.95|756|746.9|30
1655398110000|2022-06-16 16:48:30|757.09|747.99|757.55|748.45|757.55|748.45|757.08|747.98|17
1655398120000|2022-06-16 16:48:40|757.5|748.4|757.7|748.6|757.96|748.86|757.5|748.4|16
1655398130000|2022-06-16 16:48:50|758.05|748.95|758.88|749.78|758.88|749.78|758.05|748.95|7
1655398140000|2022-06-16 16:49:00|758.95|749.85|758.12|749.02|758.95|749.85|758.09|748.99|23
1655398150000|2022-06-16 16:49:10|758.15|749.05|758.8|749.7|758.85|749.75|758.05|748.95|29
1655398160000|2022-06-16 16:49:20|758.73|749.63|757.77|748.67|758.9|749.8|757.77|748.67|15
1655398170000|2022-06-16 16:49:30|757.82|748.72|758.07|748.97|758.08|748.98|757.14|748.04|21
1655398180000|2022-06-16 16:49:40|757.87|748.77|759.18|750.08|759.18|750.08|757.85|748.75|15
1655398190000|2022-06-16 16:49:50|759.14|750.04|758.06|748.96|759.3|750.2|757.96|748.86|21
1655398200000|2022-06-16 16:50:00|758.08|748.98|757.55|748.45|758.21|749.11|757.05|747.95|22
1655398210000|2022-06-16 16:50:10|757.47|748.37|758.05|748.95|758.05|748.95|757.05|747.95|19
1655398220000|2022-06-16 16:50:20|758.2|749.1|758.14|749.04|758.2|749.1|758.12|749.02|10
1655398230000|2022-06-16 16:50:30|758.13|749.03|757.29|748.19|758.15|749.05|757.24|748.14|16
1655398240000|2022-06-16 16:50:40|757.32|748.22|757.5|748.4|757.87|748.77|757.11|748.01|17
1655398250000|2022-06-16 16:50:50|757.7|748.6|758.05|748.95|758.05|748.95|757.14|748.04|12
1655398260000|2022-06-16 16:51:00|757.95|748.85|757.9|748.8|757.95|748.85|757.9|748.8|2
1655398270000|2022-06-16 16:51:10|757.8|748.7|758.25|749.15|758.35|749.25|757.8|748.7|14
1655398280000|2022-06-16 16:51:20|758.13|749.03|758.09|748.99|758.25|749.15|758.05|748.95|8
1655398300000|2022-06-16 16:51:40|758.25|749.15|758.05|748.95|758.25|749.15|758.05|748.95|14
1655398310000|2022-06-16 16:51:50|758.14|749.04|758.9|749.8|758.9|749.8|758.05|748.95|7
1655398320000|2022-06-16 16:52:00|759.05|749.95|758.12|749.02|759.05|749.95|758.05|748.95|15
1655398330000|2022-06-16 16:52:10|758.11|749.01|757.51|748.41|758.11|749.01|757.17|748.07|19
1655398340000|2022-06-16 16:52:20|757.52|748.42|758.05|748.95|758.05|748.95|757.52|748.42|5
1655398350000|2022-06-16 16:52:30|758.36|749.26|758.81|749.71|758.81|749.71|758.05|748.95|9
1655398360000|2022-06-16 16:52:40|758.8|749.7|758.85|749.75|758.85|749.75|758.72|749.62|7
1655398370000|2022-06-16 16:52:50|758.9|749.8|759.05|749.95|759.05|749.95|758.8|749.7|3
1655398380000|2022-06-16 16:53:00|758.85|749.75|759.05|749.95|759.07|749.97|758.05|748.95|17
1655398390000|2022-06-16 16:53:10|758.88|749.78|757.13|748.03|758.88|749.78|757.1|748|23
1655398400000|2022-06-16 16:53:20|757.14|748.04|758.01|748.91|758.01|748.91|757.05|747.95|21
1655398410000|2022-06-16 16:53:30|757.7|748.6|757.05|747.95|757.7|748.6|757.05|747.95|19
1655398420000|2022-06-16 16:53:40|757.5|748.4|757.09|747.99|757.5|748.4|757.05|747.95|6
1655398430000|2022-06-16 16:53:50|757.05|747.95|756.92|747.82|757.15|748.05|756.9|747.8|10
1655398440000|2022-06-16 16:54:00|756.8|747.7|755.22|746.12|756.85|747.75|755.22|746.12|20
1655398450000|2022-06-16 16:54:10|755.2|746.1|755.14|746.04|755.85|746.75|755.05|745.95|26
1655398460000|2022-06-16 16:54:20|755.15|746.05|755.9|746.8|755.9|746.8|755.05|745.95|11
1655398470000|2022-06-16 16:54:30|756.05|746.95|756.05|746.95|756.05|746.95|755.85|746.75|5
1655398480000|2022-06-16 16:54:40|756.3|747.2|755.95|746.85|756.3|747.2|755.95|746.85|5
1655398490000|2022-06-16 16:54:50|755.99|746.89|755.05|745.95|755.99|746.89|755.05|745.95|8
1655398500000|2022-06-16 16:55:00|755.5|746.4|755.09|745.99|755.5|746.4|755.09|745.99|14
1655398510000|2022-06-16 16:55:10|755.1|746|755.13|746.03|755.21|746.11|755.08|745.98|8
1655398520000|2022-06-16 16:55:20|755.11|746.01|755.05|745.95|755.11|746.01|754.89|745.79|8
1655398530000|2022-06-16 16:55:30|755.09|745.99|754.05|744.95|755.19|746.09|754.05|744.95|17
1655398540000|2022-06-16 16:55:40|754.08|744.98|754.05|744.95|754.1|745|753.81|744.71|6
1655398550000|2022-06-16 16:55:50|753.9|744.8|754.35|745.25|754.35|745.25|753.9|744.8|3
1655398560000|2022-06-16 16:56:00|754.45|745.35|754.05|744.95|754.46|745.36|754.05|744.95|9
1655398570000|2022-06-16 16:56:10|754.2|745.1|754.55|745.45|754.85|745.75|754.05|744.95|17
1655398580000|2022-06-16 16:56:20|754.51|745.41|754.2|745.1|754.83|745.73|754.11|745.01|17
1655398590000|2022-06-16 16:56:30|754.23|745.13|754.9|745.8|754.9|745.8|754.17|745.07|11
1655398600000|2022-06-16 16:56:40|755.1|746|754.14|745.04|755.1|746|754.13|745.03|15
1655398610000|2022-06-16 16:56:50|754.51|745.41|754.1|745|754.83|745.73|754.05|744.95|17
1655398620000|2022-06-16 16:57:00|754.11|745.01|754.17|745.07|754.85|745.75|754.11|745.01|13
1655398630000|2022-06-16 16:57:10|754.3|745.2|754.22|745.12|754.9|745.8|754.22|745.12|15
1655398640000|2022-06-16 16:57:20|754.35|745.25|754.8|745.7|754.89|745.79|754.05|744.95|9
1655398650000|2022-06-16 16:57:30|754.71|745.61|754.9|745.8|754.9|745.8|754.2|745.1|8
1655398660000|2022-06-16 16:57:40|754.75|745.65|754.11|745.01|754.92|745.82|754.11|745.01|10
1655398670000|2022-06-16 16:57:50|754.55|745.45|755.05|745.95|755.05|745.95|754.55|745.45|6
1655398680000|2022-06-16 16:58:00|754.9|745.8|754.82|745.72|754.91|745.81|754.75|745.65|11
1655398690000|2022-06-16 16:58:10|754.78|745.68|754.13|745.03|754.78|745.68|754.1|745|10
1655398700000|2022-06-16 16:58:20|754.12|745.02|753.07|743.97|754.12|745.02|753.04|743.94|15
1655398710000|2022-06-16 16:58:30|752.75|743.65|752.05|742.95|752.75|743.65|751.82|742.72|13
1655398720000|2022-06-16 16:58:40|752.3|743.2|753.05|743.95|753.05|743.95|752.3|743.2|7
1655398730000|2022-06-16 16:58:50|753.2|744.1|753.85|744.75|753.85|744.75|753.05|743.95|18
1655398740000|2022-06-16 16:59:00|753.86|744.76|753.36|744.26|753.9|744.8|753.14|744.04|16
1655398750000|2022-06-16 16:59:10|753.57|744.47|753.14|744.04|753.82|744.72|753.11|744.01|19
1655398760000|2022-06-16 16:59:20|753.15|744.05|753.16|744.06|753.76|744.66|753.13|744.03|14
1655398770000|2022-06-16 16:59:30|753|743.9|753.26|744.16|753.3|744.2|753|743.9|7
1655398780000|2022-06-16 16:59:40|753.27|744.17|753.82|744.72|753.9|744.8|753.2|744.1|10
1655398790000|2022-06-16 16:59:50|753.49|744.39|754.9|745.8|754.9|745.8|753.18|744.08|14
1655398800000|2022-06-16 17:00:00|755.05|745.95|754.27|745.17|755.05|745.95|754.01|744.91|15
1655398810000|2022-06-16 17:00:10|754.16|745.06|753.27|744.17|754.16|745.06|753.17|744.07|24
1655398820000|2022-06-16 17:00:20|753.3|744.2|754.91|745.81|754.98|745.88|753.3|744.2|23
1655398830000|2022-06-16 17:00:30|754.94|745.84|754.05|744.95|754.95|745.85|754.05|744.95|17
1655398840000|2022-06-16 17:00:40|754.9|745.8|754.1|745|754.9|745.8|754.05|744.95|7
1655398850000|2022-06-16 17:00:50|754.09|744.99|754.86|745.76|754.86|745.76|754.05|744.95|18
1655398860000|2022-06-16 17:01:00|754.66|745.56|754.82|745.72|754.9|745.8|754.1|745|22
1655398870000|2022-06-16 17:01:10|754.86|745.76|754.86|745.76|754.9|745.8|754.05|744.95|19
1655398880000|2022-06-16 17:01:20|754.85|745.75|754.23|745.13|754.9|745.8|754.05|744.95|16
1655398890000|2022-06-16 17:01:30|754.12|745.02|754.11|745.01|754.25|745.15|754.02|744.92|16
1655398900000|2022-06-16 17:01:40|754.09|744.99|754.17|745.07|754.35|745.25|753.92|744.82|8
1655398910000|2022-06-16 17:01:50|754.12|745.02|753.75|744.65|754.13|745.03|753.75|744.65|10
1655398920000|2022-06-16 17:02:00|754.05|744.95|754.11|745.01|754.37|745.27|754.05|744.95|5
1655398930000|2022-06-16 17:02:10|754.15|745.05|753.9|744.8|754.15|745.05|753.9|744.8|2
1655398940000|2022-06-16 17:02:20|754.05|744.95|753.16|744.06|754.05|744.95|753.15|744.05|10
1655398950000|2022-06-16 17:02:30|753.19|744.09|753.05|743.95|753.19|744.09|752.8|743.7|6
1655398960000|2022-06-16 17:02:40|753.09|743.99|753.09|743.99|753.1|744|753.08|743.98|4
1655398970000|2022-06-16 17:02:50|753.05|743.95|753.05|743.95|753.05|743.95|752.65|743.55|9
1655398980000|2022-06-16 17:03:00|753|743.9|753.05|743.95|753.8|744.7|753|743.9|6
1655398990000|2022-06-16 17:03:10|753.5|744.4|752.83|743.73|753.5|744.4|752.83|743.73|10
1655399000000|2022-06-16 17:03:20|752.8|743.7|752.86|743.76|752.88|743.78|752.14|743.04|14
1655399010000|2022-06-16 17:03:30|752.85|743.75|752.13|743.03|752.85|743.75|752.05|742.95|12
1655399020000|2022-06-16 17:03:40|751.85|742.75|752.05|742.95|752.07|742.97|751.85|742.75|4
1655399030000|2022-06-16 17:03:50|751.9|742.8|752.05|742.95|752.25|743.15|751.75|742.65|5
1655399040000|2022-06-16 17:04:00|752.1|743|751.94|742.84|752.1|743|751.93|742.83|4
1655399050000|2022-06-16 17:04:10|751.85|742.75|752.05|742.95|752.05|742.95|751.05|741.95|9
1655399060000|2022-06-16 17:04:20|752.15|743.05|751.9|742.8|752.15|743.05|751.9|742.8|4
1655399070000|2022-06-16 17:04:30|751.77|742.67|751.05|741.95|751.8|742.7|751.05|741.95|16
1655399080000|2022-06-16 17:04:40|751.11|742.01|751.05|741.95|751.5|742.4|751.05|741.95|11
1655399090000|2022-06-16 17:04:50|751.5|742.4|751.6|742.5|751.6|742.5|751.5|742.4|2
1655399100000|2022-06-16 17:05:00|752.1|743|751.05|741.95|752.1|743|751|741.9|16
1655399110000|2022-06-16 17:05:10|750.9|741.8|751.05|741.95|751.26|742.16|750.9|741.8|6
1655399120000|2022-06-16 17:05:20|751.55|742.45|751.55|742.45|751.6|742.5|751.05|741.95|6
1655399130000|2022-06-16 17:05:30|751.8|742.7|751.05|741.95|751.8|742.7|751.05|741.95|3
1655399140000|2022-06-16 17:05:40|751.14|742.04|751.05|741.95|751.65|742.55|751|741.9|11
1655399150000|2022-06-16 17:05:50|751.11|742.01|751.05|741.95|751.11|742.01|751.05|741.95|5
1655399160000|2022-06-16 17:06:00|751.01|741.91|751.05|741.95|751.05|741.95|751.01|741.91|2
1655399170000|2022-06-16 17:06:10|750.93|741.83|750.05|740.95|750.95|741.85|750.05|740.95|15
1655399180000|2022-06-16 17:06:20|750.12|741.02|750.93|741.83|750.93|741.83|750|740.9|14
1655399190000|2022-06-16 17:06:30|750.92|741.82|751.05|741.95|751.3|742.2|750.8|741.7|11
1655399200000|2022-06-16 17:06:40|750.9|741.8|751.08|741.98|751.08|741.98|750.9|741.8|3
1655399210000|2022-06-16 17:06:50|750.8|741.7|751.05|741.95|751.05|741.95|750.7|741.6|5
1655399220000|2022-06-16 17:07:00|751.35|742.25|751.55|742.45|751.55|742.45|751.05|741.95|6
1655399230000|2022-06-16 17:07:10|751.65|742.55|751.05|741.95|751.65|742.55|751.05|741.95|2
1655399240000|2022-06-16 17:07:20|751.55|742.45|751.14|742.04|751.55|742.45|751.05|741.95|12
1655399250000|2022-06-16 17:07:30|751.25|742.15|751.05|741.95|751.25|742.15|750.95|741.85|8
1655399260000|2022-06-16 17:07:40|751.1|742|750.97|741.87|751.1|742|750.97|741.87|4
1655399270000|2022-06-16 17:07:50|750.75|741.65|751.45|742.35|751.45|742.35|750.05|740.95|9
1655399280000|2022-06-16 17:08:00|752.1|743|751.75|742.65|752.1|743|751.3|742.2|5
1655399290000|2022-06-16 17:08:10|751.7|742.6|751.7|742.6|751.7|742.6|751.7|742.6|1
1655399300000|2022-06-16 17:08:20|752.05|742.95|751.8|742.7|752.05|742.95|751.8|742.7|2
1655399310000|2022-06-16 17:08:30|752.05|742.95|752.1|743|752.15|743.05|752.05|742.95|3
1655399320000|2022-06-16 17:08:40|752.11|743.01|752.1|743|752.11|743.01|752.1|743|2
1655399330000|2022-06-16 17:08:50|751.9|742.8|752.05|742.95|752.05|742.95|751.9|742.8|2
1655399340000|2022-06-16 17:09:00|752.35|743.25|752.05|742.95|752.35|743.25|752.05|742.95|3
1655399360000|2022-06-16 17:09:20|751.89|742.79|753.05|743.95|753.05|743.95|751.8|742.7|8
1655399370000|2022-06-16 17:09:30|752.91|743.81|753.05|743.95|753.08|743.98|752.91|743.81|6
1655399380000|2022-06-16 17:09:40|753.31|744.21|753.32|744.22|753.32|744.22|753.31|744.21|2
1655399390000|2022-06-16 17:09:50|753.68|744.58|754.05|744.95|754.07|744.97|753.68|744.58|14
1655399400000|2022-06-16 17:10:00|753.75|744.65|753.88|744.78|754.08|744.98|753.75|744.65|10
1655399410000|2022-06-16 17:10:10|753.89|744.79|753.18|744.08|753.92|744.82|753.17|744.07|11
1655399420000|2022-06-16 17:10:20|753.16|744.06|753.08|743.98|753.16|744.06|753.08|743.98|9
1655399430000|2022-06-16 17:10:30|753.12|744.02|752.93|743.83|753.21|744.11|752.93|743.83|11
1655399440000|2022-06-16 17:10:40|752.94|743.84|753.76|744.66|753.76|744.66|752.93|743.83|20
1655399450000|2022-06-16 17:10:50|753.91|744.81|754.08|744.98|754.13|745.03|753.91|744.81|11
1655399460000|2022-06-16 17:11:00|753.83|744.73|754.05|744.95|754.05|744.95|753.8|744.7|3
1655399470000|2022-06-16 17:11:10|754.06|744.96|753.75|744.65|754.07|744.97|753.75|744.65|3
1655399490000|2022-06-16 17:11:30|753.85|744.75|753.8|744.7|753.85|744.75|753.8|744.7|2
1655399500000|2022-06-16 17:11:40|754|744.9|754.05|744.95|754.05|744.95|753.8|744.7|3
1655399510000|2022-06-16 17:11:50|754.5|745.4|755.11|746.01|755.61|746.51|754.5|745.4|19
1655399520000|2022-06-16 17:12:00|755.12|746.02|755.7|746.6|755.7|746.6|754.9|745.8|10
1655399530000|2022-06-16 17:12:10|755.85|746.75|754.78|745.68|755.85|746.75|754.78|745.68|21
1655399540000|2022-06-16 17:12:20|754.75|745.65|755.08|745.98|755.08|745.98|754.6|745.5|13
1655399550000|2022-06-16 17:12:30|755.09|745.99|755.15|746.05|755.64|746.54|755.09|745.99|15
1655399560000|2022-06-16 17:12:40|755.16|746.06|755.05|745.95|755.16|746.06|754.84|745.74|11
1655399570000|2022-06-16 17:12:50|755.08|745.98|756.05|746.95|756.05|746.95|754.83|745.73|18
1655399580000|2022-06-16 17:13:00|756.09|746.99|756.09|746.99|756.25|747.15|755.95|746.85|9
1655399590000|2022-06-16 17:13:10|756.05|746.95|757.05|747.95|757.05|747.95|756|746.9|5
1655399600000|2022-06-16 17:13:20|757.02|747.92|757.05|747.95|757.3|748.2|756.7|747.6|5
1655399610000|2022-06-16 17:13:30|757.35|748.25|756.05|746.95|757.35|748.25|755.95|746.85|16
1655399620000|2022-06-16 17:13:40|756.08|746.98|755.13|746.03|756.1|747|755.05|745.95|15
1655399630000|2022-06-16 17:13:50|755.05|745.95|755.18|746.08|755.55|746.45|755.05|745.95|12
1655399640000|2022-06-16 17:14:00|755.2|746.1|754.7|745.6|755.2|746.1|754.7|745.6|8
1655399650000|2022-06-16 17:14:10|754.5|745.4|754.7|745.6|754.7|745.6|754.15|745.05|7
1655399660000|2022-06-16 17:14:20|754.78|745.68|755.05|745.95|755.05|745.95|754.78|745.68|3
1655399680000|2022-06-16 17:14:40|755.1|746|755.1|746|755.1|746|755.1|746|1
1655399690000|2022-06-16 17:14:50|754.08|744.98|754.12|745.02|754.16|745.06|753.21|744.11|20
1655399700000|2022-06-16 17:15:00|754.11|745.01|755.05|745.95|755.05|745.95|753.98|744.88|12
1655399710000|2022-06-16 17:15:10|754.75|745.65|754.05|744.95|754.75|745.65|753.93|744.83|7
1655399720000|2022-06-16 17:15:20|754.15|745.05|753.9|744.8|754.15|745.05|753.9|744.8|7
1655399730000|2022-06-16 17:15:30|754.05|744.95|753.7|744.6|754.05|744.95|753.7|744.6|6
1655399740000|2022-06-16 17:15:40|754.05|744.95|754.05|744.95|754.05|744.95|753.9|744.8|3
1655399750000|2022-06-16 17:15:50|753.9|744.8|753.58|744.48|753.9|744.8|753.37|744.27|17
1655399760000|2022-06-16 17:16:00|753.56|744.46|753.13|744.03|753.9|744.8|753.02|743.92|16
1655399770000|2022-06-16 17:16:10|753.12|744.02|753.05|743.95|753.12|744.02|752.9|743.8|6
1655399780000|2022-06-16 17:16:20|752.9|743.8|752.75|743.65|752.97|743.87|752.75|743.65|8
1655399790000|2022-06-16 17:16:30|752.16|743.06|752.2|743.1|752.6|743.5|752.13|743.03|12
1655399800000|2022-06-16 17:16:40|752.21|743.11|752.2|743.1|752.99|743.89|752.15|743.05|25
1655399810000|2022-06-16 17:16:50|752.22|743.12|752.18|743.08|752.45|743.35|752.07|742.97|9
1655399820000|2022-06-16 17:17:00|752.07|742.97|752.9|743.8|752.9|743.8|752.07|742.97|14
1655399830000|2022-06-16 17:17:10|752.88|743.78|753.3|744.2|753.4|744.3|752.85|743.75|10
1655399840000|2022-06-16 17:17:20|753.15|744.05|753.02|743.92|753.15|744.05|752.85|743.75|6
1655399850000|2022-06-16 17:17:30|752.89|743.79|753.05|743.95|753.05|743.95|752.29|743.19|7
1655399860000|2022-06-16 17:17:40|752.85|743.75|752.75|743.65|752.85|743.75|752.75|743.65|2
1655399870000|2022-06-16 17:17:50|753.1|744|754.1|745|754.2|745.1|753.05|743.95|18
1655399880000|2022-06-16 17:18:00|754.25|745.15|755.58|746.48|755.71|746.61|754.25|745.15|19
1655399890000|2022-06-16 17:18:10|755.55|746.45|755.55|746.45|755.55|746.45|755.55|746.45|1
1655399900000|2022-06-16 17:18:20|755.94|746.84|757.05|747.95|757.7|748.6|755.52|746.42|25
1655399910000|2022-06-16 17:18:30|757.55|748.45|757.05|747.95|757.6|748.5|757.05|747.95|17
1655399920000|2022-06-16 17:18:40|757.65|748.55|756.05|746.95|757.65|748.55|755.62|746.52|27
1655399930000|2022-06-16 17:18:50|755.05|745.95|756.05|746.95|756.05|746.95|755.05|745.95|8
1655399940000|2022-06-16 17:19:00|756.35|747.25|755.36|746.26|756.35|747.25|755.28|746.18|19
1655399950000|2022-06-16 17:19:10|755.05|745.95|754.89|745.79|755.2|746.1|754.89|745.79|10
1655399960000|2022-06-16 17:19:20|755.05|745.95|754.3|745.2|755.05|745.95|754.17|745.07|14
1655399970000|2022-06-16 17:19:30|754.32|745.22|753.65|744.55|754.32|745.22|753.24|744.14|23
1655399980000|2022-06-16 17:19:40|753.8|744.7|753.14|744.04|753.85|744.75|753.05|743.95|8
1655399990000|2022-06-16 17:19:50|753.05|743.95|753.05|743.95|753.3|744.2|753.05|743.95|7
1655400000000|2022-06-16 17:20:00|752.95|743.85|753.05|743.95|753.05|743.95|752.95|743.85|2
1655400010000|2022-06-16 17:20:10|753.2|744.1|753.05|743.95|753.2|744.1|753.05|743.95|2
1655400020000|2022-06-16 17:20:20|753.15|744.05|752.7|743.6|753.15|744.05|752.05|742.95|4
1655400030000|2022-06-16 17:20:30|752.26|743.16|752.05|742.95|752.6|743.5|752.05|742.95|15
1655400040000|2022-06-16 17:20:40|752.25|743.15|752.55|743.45|753.05|743.95|752.05|742.95|7
1655400050000|2022-06-16 17:20:50|753.05|743.95|753.05|743.95|753.05|743.95|752.9|743.8|6
1655400060000|2022-06-16 17:21:00|753.2|744.1|752.27|743.17|753.2|744.1|752.27|743.17|9
1655400070000|2022-06-16 17:21:10|752.4|743.3|751.05|741.95|752.4|743.3|751.05|741.95|15
1655400080000|2022-06-16 17:21:20|751.16|742.06|751.05|741.95|751.5|742.4|751.05|741.95|3
1655400090000|2022-06-16 17:21:30|751.08|741.98|752.05|742.95|752.05|742.95|751.05|741.95|6
1655400100000|2022-06-16 17:21:40|752.46|743.36|751.33|742.23|752.46|743.36|751.23|742.13|8
1655400110000|2022-06-16 17:21:50|751.29|742.19|751.45|742.35|751.7|742.6|751.05|741.95|17
1655400120000|2022-06-16 17:22:00|751.05|741.95|750.3|741.2|751.11|742.01|750.05|740.95|16
1655400130000|2022-06-16 17:22:10|751.05|741.95|751.05|741.95|751.35|742.25|750.05|740.95|11
1655400140000|2022-06-16 17:22:20|751|741.9|751.09|741.99|751.09|741.99|751|741.9|3
1655400150000|2022-06-16 17:22:30|751.1|742|751.05|741.95|751.15|742.05|751.05|741.95|13
1655400160000|2022-06-16 17:22:40|750.95|741.85|750.95|741.85|750.95|741.85|750.95|741.85|1
1655400170000|2022-06-16 17:22:50|751|741.9|751.05|741.95|751.05|741.95|750.8|741.7|3
1655400180000|2022-06-16 17:23:00|750.85|741.75|750.6|741.5|751|741.9|750.05|740.95|12
1655400190000|2022-06-16 17:23:10|750.65|741.55|750.05|740.95|750.65|741.55|750.05|740.95|2
1655400200000|2022-06-16 17:23:20|750.45|741.35|750.05|740.95|750.45|741.35|750.05|740.95|2
1655400210000|2022-06-16 17:23:30|750.55|741.45|751.05|741.95|751.05|741.95|750.55|741.45|4
1655400220000|2022-06-16 17:23:40|751.15|742.05|750.05|740.95|751.15|742.05|750.05|740.95|12
1655400230000|2022-06-16 17:23:50|750.55|741.45|751.05|741.95|751.05|741.95|750.12|741.02|4
1655400240000|2022-06-16 17:24:00|751.01|741.91|751.05|741.95|751.05|741.95|751.01|741.91|2
1655400250000|2022-06-16 17:24:10|751.08|741.98|751.05|741.95|751.08|741.98|750.2|741.1|13
1655400260000|2022-06-16 17:24:20|750.93|741.83|750.19|741.09|751.05|741.95|750.05|740.95|9
1655400270000|2022-06-16 17:24:30|750.16|741.06|750.05|740.95|750.22|741.12|750|740.9|10
1655400280000|2022-06-16 17:24:40|750.1|741|750.05|740.95|750.3|741.2|750.05|740.95|4
1655400290000|2022-06-16 17:24:50|750.35|741.25|750.05|740.95|750.35|741.25|750.05|740.95|2
1655400300000|2022-06-16 17:25:00|750.5|741.4|750.1|741|750.5|741.4|750.05|740.95|7
1655400310000|2022-06-16 17:25:10|750.05|740.95|750.05|740.95|750.05|740.95|750.05|740.95|1
1655400320000|2022-06-16 17:25:20|750.15|741.05|751.05|741.95|751.05|741.95|750.03|740.93|7
1655400330000|2022-06-16 17:25:30|751.07|741.97|750.27|741.17|751.07|741.97|750.24|741.14|8
1655400340000|2022-06-16 17:25:40|750.13|741.03|750.05|740.95|750.45|741.35|750.05|740.95|3
1655400350000|2022-06-16 17:25:50|750.11|741.01|750.05|740.95|750.14|741.04|749.98|740.88|7
1655400360000|2022-06-16 17:26:00|750.77|741.67|750.75|741.65|750.88|741.78|750.75|741.65|6
1655400370000|2022-06-16 17:26:10|750.7|741.6|751.05|741.95|751.05|741.95|750.65|741.55|3
1655400380000|2022-06-16 17:26:20|751|741.9|750.9|741.8|751.11|742.01|750.9|741.8|5
1655400390000|2022-06-16 17:26:30|751|741.9|751.05|741.95|751.05|741.95|750.8|741.7|5
1655400400000|2022-06-16 17:26:40|751.35|742.25|751.85|742.75|751.85|742.75|751.11|742.01|10
1655400410000|2022-06-16 17:26:50|751.88|742.78|751.5|742.4|751.88|742.78|751.15|742.05|6
1655400420000|2022-06-16 17:27:00|751.05|741.95|751.88|742.78|751.88|742.78|751.05|741.95|5
1655400430000|2022-06-16 17:27:10|751.05|741.95|751.65|742.55|751.65|742.55|751.05|741.95|3
1655400440000|2022-06-16 17:27:20|751.69|742.59|751.45|742.35|751.69|742.59|751.1|742|10
1655400450000|2022-06-16 17:27:30|751.6|742.5|751.05|741.95|751.6|742.5|751.05|741.95|4
1655400460000|2022-06-16 17:27:40|751.55|742.45|752.05|742.95|752.05|742.95|751.55|742.45|4
1655400470000|2022-06-16 17:27:50|752.2|743.1|752.05|742.95|752.75|743.65|752.05|742.95|14
1655400480000|2022-06-16 17:28:00|752.17|743.07|752.65|743.55|752.7|743.6|752.05|742.95|9
1655400490000|2022-06-16 17:28:10|752.8|743.7|753.05|743.95|753.05|743.95|752.8|743.7|2
1655400500000|2022-06-16 17:28:20|753.4|744.3|754.05|744.95|754.05|744.95|753.05|743.95|15
1655400510000|2022-06-16 17:28:30|754.26|745.16|753.05|743.95|754.35|745.25|753.05|743.95|17
1655400520000|2022-06-16 17:28:40|753.1|744|753.89|744.79|754.05|744.95|753.05|743.95|20
1655400530000|2022-06-16 17:28:50|753.99|744.89|755.05|745.95|755.05|745.95|753.5|744.4|17
1655400540000|2022-06-16 17:29:00|754.65|745.55|755.05|745.95|755.05|745.95|754.65|745.55|2
1655400550000|2022-06-16 17:29:10|754.75|745.65|755.05|745.95|755.25|746.15|754.7|745.6|6
1655400560000|2022-06-16 17:29:20|755.1|746|754.25|745.15|755.1|746|754.15|745.05|12
1655400570000|2022-06-16 17:29:30|754.22|745.12|754.05|744.95|754.81|745.71|754.05|744.95|15
1655400580000|2022-06-16 17:29:40|754.13|745.03|754.05|744.95|754.13|745.03|754|744.9|4
1655400590000|2022-06-16 17:29:50|754.1|745|754.05|744.95|754.2|745.1|754.03|744.93|5
1655400600000|2022-06-16 17:30:00|754.55|745.45|753.16|744.06|754.55|745.45|753.05|743.95|19
1655400610000|2022-06-16 17:30:10|753.35|744.25|753.05|743.95|753.69|744.59|753.05|743.95|15
1655400620000|2022-06-16 17:30:20|753.4|744.3|753.8|744.7|754.05|744.95|753.02|743.92|10
1655400630000|2022-06-16 17:30:30|753.83|744.73|755.05|745.95|755.05|745.95|753.83|744.73|16
1655400640000|2022-06-16 17:30:40|755.2|746.1|756.05|746.95|756.05|746.95|755.2|746.1|9
1655400650000|2022-06-16 17:30:50|756.39|747.29|757.05|747.95|757.2|748.1|756.3|747.2|14
1655400660000|2022-06-16 17:31:00|757.5|748.4|756.23|747.13|757.5|748.4|756.05|746.95|14
1655400670000|2022-06-16 17:31:10|756.25|747.15|756.12|747.02|756.3|747.2|756.05|746.95|9
1655400680000|2022-06-16 17:31:20|756.15|747.05|756.55|747.45|756.98|747.88|756.05|746.95|14
1655400690000|2022-06-16 17:31:30|756.2|747.1|756.14|747.04|756.55|747.45|756.05|746.95|8
1655400700000|2022-06-16 17:31:40|756.05|746.95|756.07|746.97|756.93|747.83|756.05|746.95|14
1655400710000|2022-06-16 17:31:50|755.59|746.49|755.55|746.45|755.85|746.75|755.05|745.95|18
1655400720000|2022-06-16 17:32:00|755.05|745.95|753.9|744.8|755.35|746.25|753.9|744.8|20
1655400730000|2022-06-16 17:32:10|753.8|744.7|753.3|744.2|753.8|744.7|753.05|743.95|19
1655400740000|2022-06-16 17:32:20|754.05|744.95|754.05|744.95|754.4|745.3|753.7|744.6|20
1655400750000|2022-06-16 17:32:30|754.11|745.01|754.05|744.95|754.2|745.1|754.05|744.95|6
1655400760000|2022-06-16 17:32:40|754.3|745.2|755.3|746.2|756.05|746.95|754.05|744.95|11
1655400770000|2022-06-16 17:32:50|756.05|746.95|756.05|746.95|756.08|746.98|755.75|746.65|11
1655400780000|2022-06-16 17:33:00|756.3|747.2|757.05|747.95|757.36|748.26|756.3|747.2|8
1655400790000|2022-06-16 17:33:10|757.1|748|757.1|748|757.1|748|757.05|747.95|3
1655400800000|2022-06-16 17:33:20|757.05|747.95|756.3|747.2|757.2|748.1|756.05|746.95|16
1655400810000|2022-06-16 17:33:30|756.32|747.22|756.92|747.82|757.05|747.95|755.95|746.85|16
1655400820000|2022-06-16 17:33:40|756.9|747.8|757.05|747.95|757.05|747.95|756.05|746.95|15
1655400830000|2022-06-16 17:33:50|756.45|747.35|756.3|747.2|756.55|747.45|756.05|746.95|7
1655400840000|2022-06-16 17:34:00|756.05|746.95|756.14|747.04|757.05|747.95|756.05|746.95|13
1655400850000|2022-06-16 17:34:10|756.2|747.1|756.05|746.95|756.2|747.1|756.05|746.95|10
1655400860000|2022-06-16 17:34:20|755.9|746.8|756.05|746.95|756.05|746.95|755.9|746.8|2
1655400870000|2022-06-16 17:34:30|756.01|746.91|756.6|747.5|756.65|747.55|756.01|746.91|10
1655400880000|2022-06-16 17:34:40|757.05|747.95|757.05|747.95|757.05|747.95|756.05|746.95|4
1655400890000|2022-06-16 17:34:50|756.9|747.8|756.05|746.95|756.9|747.8|755.9|746.8|9
1655400900000|2022-06-16 17:35:00|755.95|746.85|756.05|746.95|756.45|747.35|755.95|746.85|4
1655400910000|2022-06-16 17:35:10|755.95|746.85|756.05|746.95|756.05|746.95|755.95|746.85|2
1655400930000|2022-06-16 17:35:30|756|746.9|756.06|746.96|756.34|747.24|756|746.9|8
1655400940000|2022-06-16 17:35:40|756.07|746.97|756.05|746.95|756.31|747.21|756|746.9|6
1655400950000|2022-06-16 17:35:50|756|746.9|755.89|746.79|756.05|746.95|755.85|746.75|4
1655400960000|2022-06-16 17:36:00|756|746.9|755.09|745.99|756|746.9|755.05|745.95|17
1655400970000|2022-06-16 17:36:10|755.17|746.07|755.75|746.65|755.8|746.7|754.9|745.8|14
1655400980000|2022-06-16 17:36:20|755.05|745.95|755.05|745.95|755.8|746.7|755.05|745.95|4
1655400990000|2022-06-16 17:36:30|755.45|746.35|755.05|745.95|755.45|746.35|755.05|745.95|2
1655401000000|2022-06-16 17:36:40|754.55|745.45|754.05|744.95|754.6|745.5|754.05|744.95|4
1655401010000|2022-06-16 17:36:50|754.45|745.35|753.65|744.55|754.55|745.45|753.35|744.25|13
1655401020000|2022-06-16 17:37:00|753.66|744.56|754.05|744.95|754.05|744.95|753.62|744.52|6
1655401030000|2022-06-16 17:37:10|754.15|745.05|754.05|744.95|754.15|745.05|754.05|744.95|6
1655401040000|2022-06-16 17:37:20|754|744.9|753.05|743.95|754|744.9|753.05|743.95|18
1655401050000|2022-06-16 17:37:30|753.55|744.45|754.05|744.95|754.05|744.95|753.47|744.37|5
1655401060000|2022-06-16 17:37:40|754.35|745.25|754.05|744.95|754.35|745.25|754.05|744.95|2
1655401070000|2022-06-16 17:37:50|754.25|745.15|754.05|744.95|754.25|745.15|753.99|744.89|6
1655401080000|2022-06-16 17:38:00|754.3|745.2|753.75|744.65|754.3|745.2|753.75|744.65|4
1655401090000|2022-06-16 17:38:10|753.76|744.66|754.05|744.95|754.05|744.95|753.76|744.66|3
1655401100000|2022-06-16 17:38:20|753.8|744.7|753.05|743.95|753.9|744.8|753.05|743.95|17
1655401110000|2022-06-16 17:38:30|753.11|744.01|753.05|743.95|753.15|744.05|752.8|743.7|6
1655401120000|2022-06-16 17:38:40|753.55|744.45|753.05|743.95|753.55|744.45|753.05|743.95|2
1655401130000|2022-06-16 17:38:50|753.15|744.05|753.05|743.95|753.15|744.05|753.05|743.95|2
1655401140000|2022-06-16 17:39:00|753.55|744.45|752.86|743.76|753.55|744.45|752.79|743.69|12
1655401150000|2022-06-16 17:39:10|752.69|743.59|754.05|744.95|754.05|744.95|752.61|743.51|20
1655401160000|2022-06-16 17:39:20|753.9|744.8|753.55|744.45|753.9|744.8|753.05|743.95|7
1655401170000|2022-06-16 17:39:30|753.18|744.08|753.05|743.95|753.55|744.45|753.05|743.95|7
1655401180000|2022-06-16 17:39:40|753.2|744.1|753.05|743.95|753.3|744.2|753.05|743.95|3
1655401200000|2022-06-16 17:40:00|753.55|744.45|753.05|743.95|753.6|744.5|753.05|743.95|6
1655401210000|2022-06-16 17:40:10|753.08|743.98|753.05|743.95|753.2|744.1|752.95|743.85|5
1655401220000|2022-06-16 17:40:20|753.03|743.93|753.05|743.95|753.6|744.5|752.85|743.75|13
1655401230000|2022-06-16 17:40:30|753.09|743.99|753.3|744.2|753.3|744.2|753.09|743.99|2
1655401240000|2022-06-16 17:40:40|753.05|743.95|752.75|743.65|753.09|743.99|752.75|743.65|6
1655401250000|2022-06-16 17:40:50|752.05|742.95|752.16|743.06|752.35|743.25|752.05|742.95|11
1655401260000|2022-06-16 17:41:00|752.1|743|752.05|742.95|752.15|743.05|752.05|742.95|6
1655401270000|2022-06-16 17:41:10|752.09|742.99|752.09|742.99|752.09|742.99|752.09|742.99|1
1655401280000|2022-06-16 17:41:20|751.33|742.23|751.05|741.95|751.6|742.5|751.05|741.95|10
1655401290000|2022-06-16 17:41:30|751.5|742.4|752.05|742.95|752.05|742.95|751.05|741.95|4
1655401300000|2022-06-16 17:41:40|751.9|742.8|750.2|741.1|751.9|742.8|750.05|740.95|15
1655401310000|2022-06-16 17:41:50|750.66|741.56|750.05|740.95|750.66|741.56|750.05|740.95|4
1655401320000|2022-06-16 17:42:00|750.6|741.5|750.05|740.95|750.6|741.5|750.05|740.95|5
1655401330000|2022-06-16 17:42:10|749.95|740.85|750.05|740.95|751.05|741.95|749.95|740.85|6
1655401340000|2022-06-16 17:42:20|750.3|741.2|750.05|740.95|750.55|741.45|750.05|740.95|4
1655401350000|2022-06-16 17:42:30|750.55|741.45|751.05|741.95|751.05|741.95|750.05|740.95|5
1655401360000|2022-06-16 17:42:40|750.8|741.7|751.05|741.95|751.05|741.95|750.8|741.7|4
1655401370000|2022-06-16 17:42:50|751.1|742|751.05|741.95|751.1|742|750.97|741.87|5
1655401380000|2022-06-16 17:43:00|751.1|742|751.05|741.95|751.1|742|751.05|741.95|2
1655401400000|2022-06-16 17:43:20|751.3|742.2|751.05|741.95|751.35|742.25|751.05|741.95|4
1655401420000|2022-06-16 17:43:40|751.08|741.98|750.05|740.95|751.08|741.98|750.05|740.95|15
1655401430000|2022-06-16 17:43:50|750.09|740.99|750.05|740.95|750.5|741.4|750.05|740.95|5
1655401440000|2022-06-16 17:44:00|750.12|741.02|750.05|740.95|751.05|741.95|749.95|740.85|13
1655401460000|2022-06-16 17:44:20|749.95|740.85|750.05|740.95|750.05|740.95|749.95|740.85|2
1655401470000|2022-06-16 17:44:30|750.35|741.25|750.05|740.95|750.65|741.55|750.05|740.95|4
1655401480000|2022-06-16 17:44:40|750.11|741.01|750.05|740.95|750.15|741.05|750.05|740.95|6
1655401490000|2022-06-16 17:44:50|750|740.9|750.05|740.95|750.05|740.95|750|740.9|2
1655401500000|2022-06-16 17:45:00|750.1|741|750.05|740.95|750.1|741|750.05|740.95|2
1655401510000|2022-06-16 17:45:10|749.85|740.75|749.75|740.65|750.05|740.95|749.55|740.45|8
1655401520000|2022-06-16 17:45:20|749.85|740.75|749.8|740.7|749.9|740.8|749.8|740.7|3
1655401530000|2022-06-16 17:45:30|749.7|740.6|749.7|740.6|749.7|740.6|749.7|740.6|1
1655401540000|2022-06-16 17:45:40|750|740.9|749.7|740.6|750|740.9|749.7|740.6|2
1655401550000|2022-06-16 17:45:50|750|740.9|749.75|740.65|750|740.9|749.75|740.65|3
1655401560000|2022-06-16 17:46:00|750.05|740.95|748.43|739.33|750.05|740.95|748.28|739.18|15
1655401570000|2022-06-16 17:46:10|748.28|739.18|748.05|738.95|748.28|739.18|747.75|738.65|12
1655401580000|2022-06-16 17:46:20|747.96|738.86|747.05|737.95|748.1|739|747.05|737.95|13
1655401590000|2022-06-16 17:46:30|747.14|738.04|746.48|737.38|747.54|738.44|746.47|737.37|13
1655401600000|2022-06-16 17:46:40|746.49|737.39|745.62|736.52|747.08|737.98|745.62|736.52|23
1655401610000|2022-06-16 17:46:50|745.6|736.5|744.45|735.35|745.62|736.52|744.44|735.34|25
1655401620000|2022-06-16 17:47:00|744.39|735.29|743.77|734.67|744.41|735.31|743.57|734.47|24
1655401630000|2022-06-16 17:47:10|743.71|734.61|743.58|734.48|743.8|734.7|743.58|734.48|17
1655401640000|2022-06-16 17:47:20|743.73|734.63|743.89|734.79|743.89|734.79|743.58|734.48|9
1655401650000|2022-06-16 17:47:30|743.88|734.78|744.26|735.16|744.26|735.16|743.64|734.54|17
1655401660000|2022-06-16 17:47:40|744.35|735.25|744.4|735.3|744.98|735.88|743.77|734.67|28
1655401670000|2022-06-16 17:47:50|744.78|735.68|745.11|736.01|745.16|736.06|744.6|735.5|16
1655401680000|2022-06-16 17:48:00|745.03|735.93|745.54|736.44|745.6|736.5|745.03|735.93|25
1655401690000|2022-06-16 17:48:10|745.4|736.3|744.92|735.82|745.4|736.3|744.92|735.82|15
1655401700000|2022-06-16 17:48:20|744.85|735.75|743.9|734.8|744.85|735.75|743.88|734.78|22
1655401710000|2022-06-16 17:48:30|743.88|734.78|743.8|734.7|744.15|735.05|743.7|734.6|16
1655401720000|2022-06-16 17:48:40|743.96|734.86|744.23|735.13|744.68|735.58|743.78|734.68|23
1655401730000|2022-06-16 17:48:50|744.24|735.14|744.01|734.91|744.7|735.6|743.99|734.89|21
1655401740000|2022-06-16 17:49:00|743.87|734.77|743.03|733.93|744.01|734.91|742.66|733.56|26
1655401750000|2022-06-16 17:49:10|742.98|733.88|743.14|734.04|743.94|734.84|742.98|733.88|23
1655401760000|2022-06-16 17:49:20|743.25|734.15|742.86|733.76|743.25|734.15|742.62|733.52|13
1655401770000|2022-06-16 17:49:30|742.63|733.53|743.32|734.22|743.69|734.59|742.63|733.53|19
1655401780000|2022-06-16 17:49:40|743.33|734.23|743.84|734.74|744.34|735.24|743.33|734.23|27
1655401790000|2022-06-16 17:49:50|744.07|734.97|743.78|734.68|744.25|735.15|743.78|734.68|15
1655401800000|2022-06-16 17:50:00|744.03|734.93|743.82|734.72|744.74|735.64|743.82|734.72|26
1655401810000|2022-06-16 17:50:10|743.83|734.73|742.85|733.75|743.89|734.79|742.85|733.75|20
1655401820000|2022-06-16 17:50:20|742.82|733.72|742.56|733.46|742.82|733.72|742.56|733.46|7
1655401830000|2022-06-16 17:50:30|742.58|733.48|742.26|733.16|742.58|733.48|742.26|733.16|8
1655401840000|2022-06-16 17:50:40|742.19|733.09|742.42|733.32|742.45|733.35|742.19|733.09|25
1655401850000|2022-06-16 17:50:50|742.44|733.34|742.99|733.89|742.99|733.89|742.24|733.14|26
1655401860000|2022-06-16 17:51:00|742.9|733.8|742.82|733.72|742.9|733.8|742.82|733.72|6
1655401870000|2022-06-16 17:51:10|742.99|733.89|743.44|734.34|743.44|734.34|742.85|733.75|16
1655401880000|2022-06-16 17:51:20|743.45|734.35|743.57|734.47|743.88|734.78|743.45|734.35|13
1655401890000|2022-06-16 17:51:30|743.86|734.76|743.68|734.58|743.9|734.8|743.58|734.48|6
1655401900000|2022-06-16 17:51:40|743.58|734.48|743.07|733.97|743.58|734.48|742.96|733.86|17
1655401910000|2022-06-16 17:51:50|743.04|733.94|742.83|733.73|743.32|734.22|742.72|733.62|15
1655401920000|2022-06-16 17:52:00|742.84|733.74|742.71|733.61|742.98|733.88|742.7|733.6|7
1655401930000|2022-06-16 17:52:10|742.69|733.59|743.46|734.36|743.46|734.36|742.58|733.48|19
1655401940000|2022-06-16 17:52:20|743.55|734.45|743.78|734.68|743.82|734.72|743.45|734.35|26
1655401950000|2022-06-16 17:52:30|743.82|734.72|743.6|734.5|743.9|734.8|743.55|734.45|10
1655401960000|2022-06-16 17:52:40|743.69|734.59|743.78|734.68|743.98|734.88|743.69|734.59|11
1655401970000|2022-06-16 17:52:50|743.84|734.74|743.54|734.44|743.84|734.74|743.48|734.38|17
1655401980000|2022-06-16 17:53:00|743.53|734.43|743.72|734.62|743.72|734.62|743.02|733.92|26
1655401990000|2022-06-16 17:53:10|743.74|734.64|743.74|734.64|743.74|734.64|743.65|734.55|3
1655402000000|2022-06-16 17:53:20|743.9|734.8|743.63|734.53|743.9|734.8|743.63|734.53|8
1655402010000|2022-06-16 17:53:30|743.61|734.51|743.63|734.53|743.63|734.53|743.61|734.51|2
1655402020000|2022-06-16 17:53:40|743.61|734.51|743.59|734.49|743.61|734.51|743.59|734.49|4
1655402030000|2022-06-16 17:53:50|743.6|734.5|743.57|734.47|743.7|734.6|743.56|734.46|7
1655402040000|2022-06-16 17:54:00|743.58|734.48|743.58|734.48|743.61|734.51|743.57|734.47|8
1655402050000|2022-06-16 17:54:10|743.57|734.47|743.61|734.51|743.65|734.55|743.56|734.46|10
1655402060000|2022-06-16 17:54:20|743.75|734.65|743.61|734.51|743.75|734.65|743.61|734.51|3
1655402090000|2022-06-16 17:54:50|743.56|734.46|743.56|734.46|743.56|734.46|743.56|734.46|1
1655402100000|2022-06-16 17:55:00|743.53|734.43|742.8|733.7|743.56|734.46|742.79|733.69|11
1655402110000|2022-06-16 17:55:10|742.79|733.69|743.45|734.35|743.45|734.35|742.79|733.69|13
1655402120000|2022-06-16 17:55:20|743.51|734.41|743.6|734.5|743.83|734.73|743.5|734.4|9
1655402130000|2022-06-16 17:55:30|743.56|734.46|743.11|734.01|743.6|734.5|743.11|734.01|13
1655402140000|2022-06-16 17:55:40|743.05|733.95|742.94|733.84|743.05|733.95|742.94|733.84|4
1655402150000|2022-06-16 17:55:50|742.85|733.75|743.47|734.37|743.47|734.37|742.85|733.75|9
1655402160000|2022-06-16 17:56:00|743.46|734.36|742.94|733.84|743.63|734.53|742.91|733.81|20
1655402170000|2022-06-16 17:56:10|742.99|733.89|742.69|733.59|742.99|733.89|742.61|733.51|16
1655402180000|2022-06-16 17:56:20|742.68|733.58|742.9|733.8|742.9|733.8|742.45|733.35|15
1655402190000|2022-06-16 17:56:30|742.94|733.84|742.96|733.86|742.96|733.86|742.62|733.52|7
1655402200000|2022-06-16 17:56:40|742.97|733.87|742.69|733.59|743.05|733.95|742.69|733.59|23
1655402210000|2022-06-16 17:56:50|742.76|733.66|742.6|733.5|742.8|733.7|742.6|733.5|7
1655402220000|2022-06-16 17:57:00|742.65|733.55|742.79|733.69|742.8|733.7|742.6|733.5|9
1655402230000|2022-06-16 17:57:10|742.8|733.7|742.82|733.72|742.83|733.73|742.79|733.69|12
1655402240000|2022-06-16 17:57:20|742.9|733.8|742.82|733.72|742.94|733.84|742.82|733.72|4
1655402250000|2022-06-16 17:57:30|742.83|733.73|742.7|733.6|742.83|733.73|742.7|733.6|4
1655402260000|2022-06-16 17:57:40|742.71|733.61|742.7|733.6|742.71|733.61|742.69|733.59|4
1655402270000|2022-06-16 17:57:50|742.75|733.65|742.15|733.05|742.75|733.65|742.05|732.95|16
1655402280000|2022-06-16 17:58:00|742.12|733.02|741.54|732.44|742.12|733.02|741.1|732|20
1655402290000|2022-06-16 17:58:10|741.55|732.45|741.63|732.53|741.63|732.53|741.55|732.45|3
1655402300000|2022-06-16 17:58:20|741.64|732.54|741.63|732.53|741.73|732.63|741.57|732.47|11
1655402310000|2022-06-16 17:58:30|741.71|732.61|741.04|731.94|741.71|732.61|740.97|731.87|20
1655402320000|2022-06-16 17:58:40|741.03|731.93|741.3|732.2|741.3|732.2|741.03|731.93|16
1655402330000|2022-06-16 17:58:50|741.48|732.38|741.63|732.53|741.69|732.59|741.48|732.38|13
1655402340000|2022-06-16 17:59:00|741.67|732.57|741.64|732.54|741.74|732.64|741.6|732.5|10
1655402350000|2022-06-16 17:59:10|741.63|732.53|741.61|732.51|741.69|732.59|741.59|732.49|10
1655402360000|2022-06-16 17:59:20|741.62|732.52|740.69|731.59|741.62|732.52|740.69|731.59|18
1655402370000|2022-06-16 17:59:30|740.8|731.7|740.79|731.69|740.83|731.73|740.63|731.53|12
1655402380000|2022-06-16 17:59:40|740.76|731.66|740.52|731.42|740.86|731.76|740.47|731.37|9
1655402390000|2022-06-16 17:59:50|740.68|731.58|741.53|732.43|741.63|732.53|740.52|731.42|21
1655402400000|2022-06-16 18:00:00|741.5|732.4|740.92|731.82|741.56|732.46|740.75|731.65|26
1655402410000|2022-06-16 18:00:10|740.91|731.81|741.98|732.88|741.98|732.88|740.66|731.56|28
1655402420000|2022-06-16 18:00:20|742.06|732.96|741.6|732.5|742.06|732.96|741.6|732.5|8
1655402430000|2022-06-16 18:00:30|741.57|732.47|741.35|732.25|742.1|733|741.35|732.25|15
1655402440000|2022-06-16 18:00:40|741.34|732.24|741.52|732.42|741.52|732.42|740.88|731.78|19
1655402450000|2022-06-16 18:00:50|741.54|732.44|741.74|732.64|741.74|732.64|741|731.9|17
1655402460000|2022-06-16 18:01:00|741.75|732.65|740.99|731.89|741.75|732.65|740.83|731.73|25
1655402470000|2022-06-16 18:01:10|741.01|731.91|742.79|733.69|742.79|733.69|741.01|731.91|19
1655402480000|2022-06-16 18:01:20|742.83|733.73|742.55|733.45|742.83|733.73|741.98|732.88|15
1655402490000|2022-06-16 18:01:30|742.75|733.65|742.55|733.45|742.75|733.65|742.43|733.33|14
1655402500000|2022-06-16 18:01:40|742.52|733.42|742.38|733.28|742.55|733.45|742.38|733.28|10
1655402510000|2022-06-16 18:01:50|742.52|733.42|742.55|733.45|742.56|733.46|742.42|733.32|15
1655402520000|2022-06-16 18:02:00|742.54|733.44|742.37|733.27|742.54|733.44|742.04|732.94|15
1655402530000|2022-06-16 18:02:10|742.38|733.28|742.8|733.7|742.92|733.82|742.38|733.28|11
1655402540000|2022-06-16 18:02:20|742.81|733.71|742.8|733.7|743|733.9|742.77|733.67|9
1655402550000|2022-06-16 18:02:30|742.82|733.72|742.14|733.04|742.83|733.73|742.11|733.01|14
1655402560000|2022-06-16 18:02:40|742.22|733.12|742.79|733.69|742.79|733.69|742.2|733.1|12
1655402570000|2022-06-16 18:02:50|742.8|733.7|742.76|733.66|742.84|733.74|742.76|733.66|4
1655402580000|2022-06-16 18:03:00|742.75|733.65|742.4|733.3|742.87|733.77|742.16|733.06|20
1655402590000|2022-06-16 18:03:10|742.57|733.47|742.56|733.46|742.63|733.53|742.55|733.45|11
1655402600000|2022-06-16 18:03:20|742.55|733.45|741.85|732.75|742.55|733.45|741.85|732.75|13
1655402610000|2022-06-16 18:03:30|741.9|732.8|741.93|732.83|742.01|732.91|741.9|732.8|7
1655402620000|2022-06-16 18:03:40|741.94|732.84|741.8|732.7|741.94|732.84|741.79|732.69|7
1655402630000|2022-06-16 18:03:50|742.25|733.15|742.1|733|742.43|733.33|742.1|733|6
1655402640000|2022-06-16 18:04:00|742.15|733.05|741.7|732.6|742.16|733.06|741.7|732.6|6
1655402650000|2022-06-16 18:04:10|741.94|732.84|742.56|733.46|742.66|733.56|741.94|732.84|16
1655402660000|2022-06-16 18:04:20|742.62|733.52|742.07|732.97|742.62|733.52|742.01|732.91|8
1655402670000|2022-06-16 18:04:30|742.19|733.09|741.25|732.15|742.19|733.09|741.12|732.02|14
1655402680000|2022-06-16 18:04:40|741.28|732.18|741.9|732.8|741.9|732.8|741.15|732.05|18
1655402690000|2022-06-16 18:04:50|741.94|732.84|741.19|732.09|741.94|732.84|741.1|732|12
1655402700000|2022-06-16 18:05:00|741.2|732.1|741.03|731.93|741.2|732.1|740.95|731.85|16
1655402710000|2022-06-16 18:05:10|740.88|731.78|740.81|731.71|740.91|731.81|740.78|731.68|14
1655402720000|2022-06-16 18:05:20|740.73|731.63|740.66|731.56|740.73|731.63|740.66|731.56|7
1655402730000|2022-06-16 18:05:30|740.65|731.55|741.45|732.35|741.81|732.71|740.65|731.55|21
1655402740000|2022-06-16 18:05:40|741.28|732.18|741.05|731.95|741.45|732.35|741.03|731.93|16
1655402750000|2022-06-16 18:05:50|741|731.9|740.2|731.1|741.02|731.92|740.2|731.1|17
1655402760000|2022-06-16 18:06:00|740.1|731|740.05|730.95|740.1|731|739.95|730.85|5
1655402770000|2022-06-16 18:06:10|740.09|730.99|739.84|730.74|740.35|731.25|739.84|730.74|11
1655402780000|2022-06-16 18:06:20|739.78|730.68|737.72|728.62|739.89|730.79|737.72|728.62|21
1655402790000|2022-06-16 18:06:30|737.76|728.66|737.05|727.95|737.76|728.66|737.05|727.95|17
1655402800000|2022-06-16 18:06:40|737.12|728.02|736.95|727.85|737.15|728.05|736.93|727.83|8
1655402810000|2022-06-16 18:06:50|736.92|727.82|736.12|727.02|736.92|727.82|736.12|727.02|10
1655402820000|2022-06-16 18:07:00|736.13|727.03|735.05|725.95|736.2|727.1|735.04|725.94|19
1655402830000|2022-06-16 18:07:10|735.13|726.03|734.77|725.67|735.35|726.25|734.77|725.67|15
1655402840000|2022-06-16 18:07:20|734.94|725.84|733.8|724.7|734.94|725.84|733.8|724.7|14
1655402850000|2022-06-16 18:07:30|733.94|724.84|734.54|725.44|734.54|725.44|733.39|724.29|21
1655402860000|2022-06-16 18:07:40|734.57|725.47|734.94|725.84|735.95|726.85|734.56|725.46|29
1655402870000|2022-06-16 18:07:50|734.89|725.79|735.81|726.71|735.85|726.75|734.81|725.71|18
1655402880000|2022-06-16 18:08:00|735.78|726.68|735.1|726|735.95|726.85|735.05|725.95|16
1655402890000|2022-06-16 18:08:10|735.09|725.99|736.71|727.61|736.88|727.78|735.09|725.99|26
1655402900000|2022-06-16 18:08:20|736.7|727.6|736.16|727.06|736.88|727.78|736.08|726.98|16
1655402910000|2022-06-16 18:08:30|736.23|727.13|737.05|727.95|737.05|727.95|735.97|726.87|17
1655402920000|2022-06-16 18:08:40|736.75|727.65|737.92|728.82|737.94|728.84|736.72|727.62|21
1655402930000|2022-06-16 18:08:50|737.7|728.6|736.13|727.03|737.7|728.6|736.13|727.03|14
1655402940000|2022-06-16 18:09:00|736.14|727.04|737.13|728.03|737.47|728.37|736.13|727.03|23
1655402950000|2022-06-16 18:09:10|737.16|728.06|737.05|727.95|737.16|728.06|736.9|727.8|4
1655402960000|2022-06-16 18:09:20|737.2|728.1|737.11|728.01|737.22|728.12|736.92|727.82|7
1655402970000|2022-06-16 18:09:30|737.1|728|737.6|728.5|737.6|728.5|737.1|728|8
1655402980000|2022-06-16 18:09:40|737.61|728.51|737.75|728.65|737.78|728.68|737.54|728.44|11
1655402990000|2022-06-16 18:09:50|737.78|728.68|737.78|728.68|737.78|728.68|737.78|728.68|1
1655403000000|2022-06-16 18:10:00|738.05|728.95|738.13|729.03|738.13|729.03|737.88|728.78|7
1655403010000|2022-06-16 18:10:10|738.21|729.11|738.18|729.08|738.88|729.78|738.12|729.02|23
1655403020000|2022-06-16 18:10:20|738.15|729.05|737.15|728.05|738.2|729.1|737.05|727.95|20
1655403030000|2022-06-16 18:10:30|737.1|728|737.05|727.95|737.15|728.05|737|727.9|6
1655403040000|2022-06-16 18:10:40|737.09|727.99|736.78|727.68|737.1|728|736.73|727.63|11
1655403050000|2022-06-16 18:10:50|736.75|727.65|736.05|726.95|736.85|727.75|736.05|726.95|14
1655403060000|2022-06-16 18:11:00|736.41|727.31|736.71|727.61|736.9|727.8|736.13|727.03|13
1655403070000|2022-06-16 18:11:10|736.3|727.2|736.79|727.69|736.91|727.81|736.3|727.2|19
1655403080000|2022-06-16 18:11:20|736.78|727.68|736.56|727.46|736.79|727.69|736.56|727.46|9
1655403090000|2022-06-16 18:11:30|736.54|727.44|736.05|726.95|736.54|727.44|736.05|726.95|12
1655403100000|2022-06-16 18:11:40|736.1|727|736.05|726.95|736.13|727.03|735.9|726.8|4
1655403110000|2022-06-16 18:11:50|736.15|727.05|736.13|727.03|736.55|727.45|736.09|726.99|5
1655403120000|2022-06-16 18:12:00|736.15|727.05|736.89|727.79|736.89|727.79|736.15|727.05|4
1655403130000|2022-06-16 18:12:10|736.9|727.8|736.9|727.8|736.9|727.8|736.9|727.8|1
1655403140000|2022-06-16 18:12:20|736.8|727.7|736.25|727.15|736.8|727.7|736.18|727.08|5
1655403150000|2022-06-16 18:12:30|736.28|727.18|736.22|727.12|736.48|727.38|736.22|727.12|11
1655403160000|2022-06-16 18:12:40|736.25|727.15|736.08|726.98|736.25|727.15|736.05|726.95|14
1655403170000|2022-06-16 18:12:50|735.78|726.68|735.75|726.65|735.82|726.72|735.75|726.65|6
1655403180000|2022-06-16 18:13:00|735.85|726.75|735.07|725.97|735.85|726.75|735.05|725.95|8
1655403190000|2022-06-16 18:13:10|735.19|726.09|735.3|726.2|735.3|726.2|734.95|725.85|6
1655403200000|2022-06-16 18:13:20|734.95|725.85|735.47|726.37|735.72|726.62|734.95|725.85|15
1655403210000|2022-06-16 18:13:30|735.45|726.35|735.05|725.95|735.5|726.4|735.05|725.95|17
1655403220000|2022-06-16 18:13:40|735.3|726.2|735.2|726.1|735.35|726.25|735|725.9|7
1655403230000|2022-06-16 18:13:50|735.18|726.08|735.05|725.95|735.45|726.35|735.05|725.95|7
1655403240000|2022-06-16 18:14:00|735.07|725.97|735.15|726.05|735.5|726.4|735.07|725.97|4
1655403250000|2022-06-16 18:14:10|735.45|726.35|736.05|726.95|736.05|726.95|735.13|726.03|9
1655403260000|2022-06-16 18:14:20|735.89|726.79|735.89|726.79|736.06|726.96|735.89|726.79|5
1655403270000|2022-06-16 18:14:30|736.14|727.04|735.89|726.79|736.14|727.04|735.89|726.79|8
1655403280000|2022-06-16 18:14:40|735.96|726.86|735.49|726.39|736.14|727.04|735.49|726.39|12
1655403290000|2022-06-16 18:14:50|735.36|726.26|735.79|726.69|735.81|726.71|735.27|726.17|16
1655403300000|2022-06-16 18:15:00|735.8|726.7|735.89|726.79|735.94|726.84|735.19|726.09|16
1655403310000|2022-06-16 18:15:10|736.14|727.04|735.94|726.84|736.14|727.04|735.94|726.84|7
1655403320000|2022-06-16 18:15:20|735.98|726.88|735.85|726.75|736.12|727.02|735.85|726.75|5
1655403330000|2022-06-16 18:15:30|735.89|726.79|735.05|725.95|735.89|726.79|735.05|725.95|11
1655403340000|2022-06-16 18:15:40|735.1|726|735.05|725.95|735.11|726.01|735.05|725.95|4
1655403350000|2022-06-16 18:15:50|735.09|725.99|734.18|725.08|735.13|726.03|734.15|725.05|17
1655403360000|2022-06-16 18:16:00|734.56|725.46|734.65|725.55|734.65|725.55|734.05|724.95|6
1655403370000|2022-06-16 18:16:10|734.9|725.8|735.63|726.53|735.85|726.75|734.65|725.55|7
1655403380000|2022-06-16 18:16:20|735.69|726.59|735.33|726.23|735.71|726.61|735.33|726.23|7
1655403390000|2022-06-16 18:16:30|735.18|726.08|735.15|726.05|735.45|726.35|735.15|726.05|7
1655403400000|2022-06-16 18:16:40|735.05|725.95|735.2|726.1|735.58|726.48|735.01|725.91|9
1655403410000|2022-06-16 18:16:50|735.23|726.13|735.23|726.13|735.23|726.13|735.23|726.13|1
1655403420000|2022-06-16 18:17:00|735.43|726.33|735.41|726.31|735.43|726.33|735.11|726.01|9
1655403430000|2022-06-16 18:17:10|735.09|725.99|734.93|725.83|735.41|726.31|734.93|725.83|9
1655403440000|2022-06-16 18:17:20|734.95|725.85|734.2|725.1|734.97|725.87|734.07|724.97|8
1655403450000|2022-06-16 18:17:30|734.01|724.91|734.09|724.99|734.15|725.05|734.01|724.91|5
1655403460000|2022-06-16 18:17:40|733.84|724.74|733.93|724.83|734.05|724.95|733.84|724.74|4
1655403470000|2022-06-16 18:17:50|734.28|725.18|733.99|724.89|734.28|725.18|733.99|724.89|4
1655403480000|2022-06-16 18:18:00|734.02|724.92|734.05|724.95|734.28|725.18|734.02|724.92|4
1655403490000|2022-06-16 18:18:10|734.23|725.13|734.06|724.96|734.23|725.13|734.05|724.95|3
1655403500000|2022-06-16 18:18:20|734.05|724.95|733.93|724.83|734.05|724.95|733.93|724.83|3
1655403510000|2022-06-16 18:18:30|734.24|725.14|734.24|725.14|734.3|725.2|733.93|724.83|10
1655403520000|2022-06-16 18:18:40|734.29|725.19|734.43|725.33|734.43|725.33|734.29|725.19|5
1655403530000|2022-06-16 18:18:50|735.1|726|734.94|725.84|735.1|726|734.94|725.84|2
1655403540000|2022-06-16 18:19:00|734.85|725.75|734.16|725.06|734.85|725.75|734.13|725.03|13
1655403550000|2022-06-16 18:19:10|734.2|725.1|733.85|724.75|734.2|725.1|733.85|724.75|3
1655403560000|2022-06-16 18:19:20|734.05|724.95|734.65|725.55|734.65|725.55|734.05|724.95|7
1655403570000|2022-06-16 18:19:30|734.68|725.58|734.68|725.58|734.68|725.58|734.68|725.58|1
1655403580000|2022-06-16 18:19:40|734.84|725.74|735.09|725.99|735.25|726.15|734.84|725.74|3
1655403590000|2022-06-16 18:19:50|735.3|726.2|735.09|725.99|735.3|726.2|735.09|725.99|4
1655403600000|2022-06-16 18:20:00|735.1|726|734.87|725.77|735.11|726.01|734.87|725.77|4
1655403610000|2022-06-16 18:20:10|735.11|726.01|734.87|725.77|735.11|726.01|734.87|725.77|2
1655403620000|2022-06-16 18:20:20|734.9|725.8|734.87|725.77|735.06|725.96|734.86|725.76|4
1655403630000|2022-06-16 18:20:30|734.94|725.84|734.92|725.82|735.08|725.98|734.83|725.73|7
1655403640000|2022-06-16 18:20:40|734.93|725.83|735.18|726.08|735.35|726.25|734.93|725.83|9
1655403650000|2022-06-16 18:20:50|735.17|726.07|735.35|726.25|735.35|726.25|735.17|726.07|6
1655403660000|2022-06-16 18:21:00|735.11|726.01|735.12|726.02|735.12|726.02|735.11|726.01|2
1655403670000|2022-06-16 18:21:10|735.05|725.95|735|725.9|735.35|726.25|735|725.9|4
1655403680000|2022-06-16 18:21:20|735.05|725.95|735.45|726.35|735.45|726.35|735.05|725.95|2
1655403690000|2022-06-16 18:21:30|735.25|726.15|735.02|725.92|735.43|726.33|735.02|725.92|8
1655403700000|2022-06-16 18:21:40|735.4|726.3|735.88|726.78|735.88|726.78|735.1|726|11
1655403710000|2022-06-16 18:21:50|735.93|726.83|735.61|726.51|736.13|727.03|735.34|726.24|16
1655403720000|2022-06-16 18:22:00|735.65|726.55|735.95|726.85|735.95|726.85|735.64|726.54|9
1655403730000|2022-06-16 18:22:10|736.05|726.95|736.45|727.35|736.45|727.35|736.05|726.95|10
1655403740000|2022-06-16 18:22:20|736.15|727.05|735.88|726.78|736.45|727.35|735.88|726.78|10
1655403750000|2022-06-16 18:22:30|735.89|726.79|735.86|726.76|736.05|726.95|735.7|726.6|13
1655403760000|2022-06-16 18:22:40|735.88|726.78|735.86|726.76|735.98|726.88|735.81|726.71|4
1655403770000|2022-06-16 18:22:50|736.11|727.01|735.85|726.75|736.11|727.01|735.84|726.74|14
1655403780000|2022-06-16 18:23:00|735.86|726.76|735.77|726.67|735.87|726.77|735.77|726.67|15
1655403790000|2022-06-16 18:23:10|735.79|726.69|735.86|726.76|735.86|726.76|735.79|726.69|2
1655403800000|2022-06-16 18:23:20|735.77|726.67|734.17|725.07|735.8|726.7|734.15|725.05|17
1655403810000|2022-06-16 18:23:30|734.12|725.02|734.08|724.98|734.23|725.13|734|724.9|10
1655403820000|2022-06-16 18:23:40|733.85|724.75|733.16|724.06|733.85|724.75|733.09|723.99|14
1655403830000|2022-06-16 18:23:50|733.13|724.03|733.55|724.45|733.89|724.79|732.8|723.7|13
1655403840000|2022-06-16 18:24:00|733.5|724.4|733.07|723.97|733.62|724.52|733.07|723.97|10
1655403850000|2022-06-16 18:24:10|733.13|724.03|733.45|724.35|733.48|724.38|732.95|723.85|11
1655403860000|2022-06-16 18:24:20|733.15|724.05|732.93|723.83|733.18|724.08|732.89|723.79|20
1655403870000|2022-06-16 18:24:30|733.05|723.95|733.91|724.81|733.93|724.83|733.05|723.95|15
1655403880000|2022-06-16 18:24:40|734.1|725|734.05|724.95|734.15|725.05|733.95|724.85|7
1655403890000|2022-06-16 18:24:50|734.33|725.23|735.75|726.65|735.96|726.86|734.33|725.23|19
1655403900000|2022-06-16 18:25:00|735.88|726.78|735.22|726.12|735.88|726.78|734.97|725.87|16
1655403910000|2022-06-16 18:25:10|735.11|726.01|735.14|726.04|735.25|726.15|734.88|725.78|20
1655403920000|2022-06-16 18:25:20|735.52|726.42|736.85|727.75|736.86|727.76|735.52|726.42|24
1655403930000|2022-06-16 18:25:30|736.59|727.49|736.55|727.45|736.7|727.6|736.05|726.95|12
1655403940000|2022-06-16 18:25:40|736.54|727.44|736.56|727.46|736.57|727.47|736.54|727.44|9
1655403950000|2022-06-16 18:25:50|736.59|727.49|736.35|727.25|736.6|727.5|736.13|727.03|17
1655403960000|2022-06-16 18:26:00|736.36|727.26|735.94|726.84|736.54|727.44|735.94|726.84|15
1655403970000|2022-06-16 18:26:10|735.93|726.83|736.25|727.15|736.25|727.15|735.91|726.81|8
1655403980000|2022-06-16 18:26:20|736|726.9|735.92|726.82|736.25|727.15|735.92|726.82|9
1655403990000|2022-06-16 18:26:30|735.95|726.85|735.97|726.87|736.03|726.93|735.92|726.82|17
1655404000000|2022-06-16 18:26:40|735.95|726.85|736.54|727.44|736.54|727.44|735.95|726.85|16
1655404010000|2022-06-16 18:26:50|736.5|727.4|736.27|727.17|736.67|727.57|736.02|726.92|12
1655404020000|2022-06-16 18:27:00|736.02|726.92|736.02|726.92|736.02|726.92|736.02|726.92|1
1655404030000|2022-06-16 18:27:10|736.1|727|735.95|726.85|736.15|727.05|735.85|726.75|9
1655404040000|2022-06-16 18:27:20|736.05|726.95|736.05|726.95|736.05|726.95|736.05|726.95|1
1655404050000|2022-06-16 18:27:30|736.09|726.99|736.05|726.95|736.09|726.99|735.85|726.75|5
1655404060000|2022-06-16 18:27:40|736.59|727.49|736.96|727.86|737.03|727.93|736.59|727.49|14
1655404070000|2022-06-16 18:27:50|736.97|727.87|736.95|727.85|737|727.9|736.94|727.84|5
1655404080000|2022-06-16 18:28:00|736.8|727.7|736.95|727.85|737|727.9|736.8|727.7|7
1655404090000|2022-06-16 18:28:10|736.96|727.86|736.98|727.88|736.98|727.88|736.92|727.82|10
1655404100000|2022-06-16 18:28:20|736.85|727.75|737.05|727.95|737.05|727.95|736.75|727.65|4
1655404120000|2022-06-16 18:28:40|737.08|727.98|736.8|727.7|737.08|727.98|736.8|727.7|2
1655404130000|2022-06-16 18:28:50|737.05|727.95|736.84|727.74|737.05|727.95|736.84|727.74|4
1655404140000|2022-06-16 18:29:00|736.85|727.75|736.05|726.95|736.87|727.77|736.05|726.95|11
1655404150000|2022-06-16 18:29:10|736.55|727.45|736.55|727.45|736.55|727.45|736.55|727.45|1
1655404160000|2022-06-16 18:29:20|736.5|727.4|736.15|727.05|736.5|727.4|736.12|727.02|14
1655404170000|2022-06-16 18:29:30|736.13|727.03|736.91|727.81|736.91|727.81|736.13|727.03|11
1655404180000|2022-06-16 18:29:40|736.8|727.7|736.26|727.16|736.8|727.7|736.15|727.05|6
1655404190000|2022-06-16 18:29:50|736.23|727.13|735.85|726.75|736.23|727.13|735.85|726.75|8
1655404200000|2022-06-16 18:30:00|735.88|726.78|736.55|727.45|736.6|727.5|735.7|726.6|15
1655404210000|2022-06-16 18:30:10|736.6|727.5|736.2|727.1|737.1|728|736.16|727.06|16
1655404220000|2022-06-16 18:30:20|736.19|727.09|735.1|726|736.19|727.09|735.05|725.95|15
1655404230000|2022-06-16 18:30:30|736.05|726.95|736.82|727.72|736.82|727.72|736|726.9|5
1655404260000|2022-06-16 18:31:00|737.08|727.98|737.07|727.97|737.15|728.05|737.07|727.97|7
1655404270000|2022-06-16 18:31:10|737.09|727.99|737.75|728.65|737.94|728.84|737.07|727.97|16
1655404280000|2022-06-16 18:31:20|737.77|728.67|738.15|729.05|738.5|729.4|737.75|728.65|13
1655404290000|2022-06-16 18:31:30|737.15|728.05|736.99|727.89|737.15|728.05|736.49|727.39|19
1655404300000|2022-06-16 18:31:40|736.86|727.76|736.71|727.61|736.86|727.76|736.69|727.59|5
1655404310000|2022-06-16 18:31:50|736.9|727.8|736.93|727.83|736.95|727.85|736.9|727.8|6
1655404320000|2022-06-16 18:32:00|736.77|727.67|736.28|727.18|736.91|727.81|736.28|727.18|17
1655404330000|2022-06-16 18:32:10|736.18|727.08|736.09|726.99|736.23|727.13|735.92|726.82|12
1655404340000|2022-06-16 18:32:20|736.04|726.94|736.05|726.95|736.05|726.95|735.22|726.12|11
1655404350000|2022-06-16 18:32:30|736.06|726.96|736.08|726.98|736.08|726.98|735.93|726.83|8
1655404360000|2022-06-16 18:32:40|736.09|726.99|736.11|727.01|736.13|727.03|736.04|726.94|11
1655404370000|2022-06-16 18:32:50|736.1|727|736.09|726.99|736.11|727.01|736.08|726.98|4
1655404380000|2022-06-16 18:33:00|736.05|726.95|736.09|726.99|736.12|727.02|735.95|726.85|8
1655404390000|2022-06-16 18:33:10|736.1|727|736.12|727.02|736.12|727.02|736.1|727|2
1655404400000|2022-06-16 18:33:20|736.1|727|736.1|727|736.1|727|736.1|727|1
1655404410000|2022-06-16 18:33:30|736.11|727.01|735.54|726.44|736.11|727.01|735.44|726.34|8
1655404420000|2022-06-16 18:33:40|735.55|726.45|735.22|726.12|735.55|726.45|735.22|726.12|7
1655404430000|2022-06-16 18:33:50|735.25|726.15|735.05|725.95|735.25|726.15|735|725.9|5
1655404440000|2022-06-16 18:34:00|735|725.9|735.86|726.76|735.88|726.78|735|725.9|16
1655404450000|2022-06-16 18:34:10|735.93|726.83|735.36|726.26|735.93|726.83|735.17|726.07|12
1655404460000|2022-06-16 18:34:20|735.51|726.41|735.37|726.27|735.51|726.41|735.21|726.11|5
1655404470000|2022-06-16 18:34:30|735.36|726.26|736.08|726.98|736.08|726.98|735.36|726.26|14
1655404480000|2022-06-16 18:34:40|736.32|727.22|736.1|727|736.35|727.25|736.05|726.95|17
1655404490000|2022-06-16 18:34:50|736.09|726.99|735.82|726.72|736.09|726.99|735.79|726.69|10
1655404500000|2022-06-16 18:35:00|735.83|726.73|735.88|726.78|735.92|726.82|735.82|726.72|6
1655404510000|2022-06-16 18:35:10|735.89|726.79|735.46|726.36|735.93|726.83|735.25|726.15|13
1655404520000|2022-06-16 18:35:20|735.23|726.13|735.03|725.93|735.23|726.13|734.96|725.86|14
1655404530000|2022-06-16 18:35:30|734.08|724.98|732.52|723.42|734.25|725.15|732.05|722.95|15
1655404540000|2022-06-16 18:35:40|732.61|723.51|732.71|723.61|732.76|723.66|732.14|723.04|18
1655404550000|2022-06-16 18:35:50|732.69|723.59|732.54|723.44|732.69|723.59|732.14|723.04|13
1655404560000|2022-06-16 18:36:00|732.55|723.45|732.21|723.11|732.9|723.8|732.05|722.95|16
1655404570000|2022-06-16 18:36:10|732.25|723.15|732.05|722.95|732.25|723.15|731.85|722.75|6
1655404580000|2022-06-16 18:36:20|732.61|723.51|732.73|723.63|732.73|723.63|732.43|723.33|16
1655404590000|2022-06-16 18:36:30|732.74|723.64|733.45|724.35|733.55|724.45|732.74|723.64|14
1655404600000|2022-06-16 18:36:40|733.5|724.4|734.56|725.46|734.71|725.61|733.5|724.4|23
1655404610000|2022-06-16 18:36:50|735.02|725.92|736.23|727.13|736.23|727.13|735.02|725.92|20
1655404620000|2022-06-16 18:37:00|736.16|727.06|737.76|728.66|738.05|728.95|735.6|726.5|26
1655404630000|2022-06-16 18:37:10|738.05|728.95|736.04|726.94|738.05|728.95|736.04|726.94|23
1655404640000|2022-06-16 18:37:20|736.11|727.01|736.79|727.69|736.95|727.85|736.11|727.01|17
1655404650000|2022-06-16 18:37:30|736.81|727.71|736.98|727.88|736.99|727.89|736.81|727.71|12
1655404660000|2022-06-16 18:37:40|736.87|727.77|737|727.9|737.38|728.28|736.75|727.65|20
1655404670000|2022-06-16 18:37:50|736.75|727.65|737.75|728.65|737.85|728.75|736.75|727.65|17
1655404680000|2022-06-16 18:38:00|737.8|728.7|737.98|728.88|737.98|728.88|737.65|728.55|12
1655404690000|2022-06-16 18:38:10|738.06|728.96|737.65|728.55|738.06|728.96|737.6|728.5|6
1655404700000|2022-06-16 18:38:20|737.75|728.65|737.61|728.51|737.75|728.65|737.17|728.07|14
1655404710000|2022-06-16 18:38:30|737.62|728.52|737.62|728.52|737.62|728.52|737.61|728.51|3
1655404720000|2022-06-16 18:38:40|737.65|728.55|737.68|728.58|737.91|728.81|737.65|728.55|14
1655404730000|2022-06-16 18:38:50|738.2|729.1|738.04|728.94|738.25|729.15|738|728.9|7
1655404740000|2022-06-16 18:39:00|738.2|729.1|737.82|728.72|738.2|729.1|737.82|728.72|10
1655404750000|2022-06-16 18:39:10|737.95|728.85|738.92|729.82|738.94|729.84|737.85|728.75|17
1655404760000|2022-06-16 18:39:20|739.06|729.96|738.74|729.64|739.06|729.96|738.74|729.64|6
1655404770000|2022-06-16 18:39:30|738.21|729.11|738.5|729.4|738.7|729.6|738.05|728.95|11
1655404780000|2022-06-16 18:39:40|738.64|729.54|738.13|729.03|738.74|729.64|738.05|728.95|6
1655404790000|2022-06-16 18:39:50|738.15|729.05|739.62|730.52|739.62|730.52|738.15|729.05|15
1655404800000|2022-06-16 18:40:00|739.66|730.56|740.53|731.43|740.54|731.44|739.16|730.06|18
1655404810000|2022-06-16 18:40:10|740.57|731.47|739.96|730.86|740.57|731.47|739.05|729.95|19
1655404820000|2022-06-16 18:40:20|740.04|730.94|739.95|730.85|740.04|730.94|739.17|730.07|14
1655404830000|2022-06-16 18:40:30|740|730.9|740.09|730.99|740.84|731.74|739.98|730.88|17
1655404840000|2022-06-16 18:40:40|740.07|730.97|740.05|730.95|740.15|731.05|739.94|730.84|6
1655404850000|2022-06-16 18:40:50|740.1|731|740.08|730.98|740.35|731.25|739.93|730.83|10
1655404860000|2022-06-16 18:41:00|739.95|730.85|740.94|731.84|740.94|731.84|739.95|730.85|6
1655404870000|2022-06-16 18:41:10|740.89|731.79|740.2|731.1|740.94|731.84|740.05|730.95|10
1655404880000|2022-06-16 18:41:20|740.23|731.13|740.25|731.15|740.85|731.75|740.05|730.95|10
1655404890000|2022-06-16 18:41:30|740.22|731.12|740.35|731.25|740.35|731.25|740.02|730.92|18
1655404900000|2022-06-16 18:41:40|740.1|731|739.23|730.13|740.3|731.2|739.23|730.13|14
1655404910000|2022-06-16 18:41:50|739.25|730.15|739.11|730.01|739.38|730.28|739.11|730.01|11
1655404920000|2022-06-16 18:42:00|739.12|730.02|739.75|730.65|739.75|730.65|739.05|729.95|7
1655404930000|2022-06-16 18:42:10|739.87|730.77|739.78|730.68|739.87|730.77|739.7|730.6|7
1655404940000|2022-06-16 18:42:20|739.19|730.09|739.75|730.65|739.78|730.68|739.19|730.09|3
1655404950000|2022-06-16 18:42:30|739.78|730.68|739.78|730.68|739.78|730.68|739.19|730.09|6
1655404960000|2022-06-16 18:42:40|739.83|730.73|739.75|730.65|739.83|730.73|739.75|730.65|5
1655404970000|2022-06-16 18:42:50|739.77|730.67|739.3|730.2|739.9|730.8|739.2|730.1|10
1655404980000|2022-06-16 18:43:00|739.28|730.18|739.15|730.05|739.45|730.35|739.14|730.04|10
1655404990000|2022-06-16 18:43:10|739.25|730.15|738.37|729.27|739.25|730.15|738.33|729.23|8
1655405000000|2022-06-16 18:43:20|738.21|729.11|738.55|729.45|738.55|729.45|738.21|729.11|13
1655405010000|2022-06-16 18:43:30|738.78|729.68|738.75|729.65|738.8|729.7|738.75|729.65|3
1655405020000|2022-06-16 18:43:40|739|729.9|739.05|729.95|739.05|729.95|738.85|729.75|5
1655405030000|2022-06-16 18:43:50|739.04|729.94|739.05|729.95|739.2|730.1|739.04|729.94|3
1655405040000|2022-06-16 18:44:00|739.45|730.35|739.83|730.73|739.9|730.8|739.45|730.35|6
1655405050000|2022-06-16 18:44:10|739.82|730.72|739.1|730|739.82|730.72|739.05|729.95|9
1655405060000|2022-06-16 18:44:20|738.94|729.84|738.89|729.79|738.94|729.84|738.05|728.95|10
1655405070000|2022-06-16 18:44:30|738.78|729.68|738.89|729.79|738.91|729.81|738.77|729.67|6
1655405080000|2022-06-16 18:44:40|738.94|729.84|738.93|729.83|739.1|730|738.05|728.95|7
1655405090000|2022-06-16 18:44:50|738.82|729.72|738.89|729.79|738.89|729.79|738.82|729.72|2
1655405100000|2022-06-16 18:45:00|738.05|728.95|738.89|729.79|738.89|729.79|738.05|728.95|13
1655405110000|2022-06-16 18:45:10|738.82|729.72|738.05|728.95|738.82|729.72|738|728.9|10
1655405120000|2022-06-16 18:45:20|738|728.9|737.41|728.31|738.05|728.95|737.13|728.03|18
1655405130000|2022-06-16 18:45:30|737.55|728.45|738.03|728.93|738.15|729.05|737.55|728.45|6
1655405140000|2022-06-16 18:45:40|737.85|728.75|738.87|729.77|739.05|729.95|737.85|728.75|20
1655405150000|2022-06-16 18:45:50|738.92|729.82|740.68|731.58|741.25|732.15|738.92|729.82|25
1655405160000|2022-06-16 18:46:00|740.69|731.59|740.34|731.24|740.71|731.61|739.98|730.88|21
1655405170000|2022-06-16 18:46:10|740.18|731.08|739.8|730.7|740.34|731.24|739.39|730.29|19
1655405180000|2022-06-16 18:46:20|739.81|730.71|739.78|730.68|739.83|730.73|739.32|730.22|12
1655405190000|2022-06-16 18:46:30|739.95|730.85|739.21|730.11|739.95|730.85|739.18|730.08|15
1655405200000|2022-06-16 18:46:40|739.59|730.49|739.64|730.54|739.65|730.55|739.58|730.48|9
1655405210000|2022-06-16 18:46:50|739.63|730.53|739.21|730.11|739.67|730.57|739.05|729.95|9
1655405220000|2022-06-16 18:47:00|739.19|730.09|738.65|729.55|739.26|730.16|738.35|729.25|14
1655405230000|2022-06-16 18:47:10|738.8|729.7|739.05|729.95|739.05|729.95|738.05|728.95|12
1655405240000|2022-06-16 18:47:20|739.2|730.1|739.24|730.14|739.78|730.68|739.2|730.1|17
1655405250000|2022-06-16 18:47:30|739.28|730.18|738.16|729.06|739.3|730.2|738.16|729.06|21
1655405260000|2022-06-16 18:47:40|738.15|729.05|737.19|728.09|738.2|729.1|737.01|727.91|14
1655405270000|2022-06-16 18:47:50|737.24|728.14|737.11|728.01|737.3|728.2|736.85|727.75|11
1655405280000|2022-06-16 18:48:00|737.12|728.02|736.05|726.95|737.12|728.02|736.05|726.95|10
1655405290000|2022-06-16 18:48:10|736.13|727.03|736.05|726.95|736.13|727.03|735.17|726.07|13
1655405300000|2022-06-16 18:48:20|735.55|726.45|736.05|726.95|736.05|726.95|735.55|726.45|8
1655405310000|2022-06-16 18:48:30|736.08|726.98|736.08|726.98|736.08|726.98|736.08|726.98|1
1655405320000|2022-06-16 18:48:40|735.88|726.78|734.53|725.43|735.88|726.78|734.19|725.09|20
1655405330000|2022-06-16 18:48:50|734.54|725.44|734.19|725.09|734.58|725.48|734.17|725.07|8
1655405340000|2022-06-16 18:49:00|734.16|725.06|733.01|723.91|734.16|725.06|733.01|723.91|13
1655405350000|2022-06-16 18:49:10|733.1|724|733.45|724.35|733.51|724.41|732.9|723.8|9
1655405360000|2022-06-16 18:49:20|733.8|724.7|733.2|724.1|733.95|724.85|733.2|724.1|10
1655405370000|2022-06-16 18:49:30|733.18|724.08|733.05|723.95|733.18|724.08|732.88|723.78|14
1655405380000|2022-06-16 18:49:40|733.55|724.45|733.11|724.01|733.55|724.45|733.11|724.01|2
1655405390000|2022-06-16 18:49:50|733.12|724.02|733.05|723.95|733.5|724.4|733.05|723.95|5
1655405400000|2022-06-16 18:50:00|733.45|724.35|734.35|725.25|734.35|725.25|733.45|724.35|16
1655405410000|2022-06-16 18:50:10|734.17|725.07|734.81|725.71|734.81|725.71|734.05|724.95|12
1655405420000|2022-06-16 18:50:20|734.76|725.66|734.55|725.45|734.76|725.66|734.05|724.95|6
1655405430000|2022-06-16 18:50:30|734.75|725.65|734.65|725.55|734.75|725.65|734.65|725.55|2
1655405440000|2022-06-16 18:50:40|735.25|726.15|735.05|725.95|735.25|726.15|735.05|725.95|2
1655405450000|2022-06-16 18:50:50|735.25|726.15|735.25|726.15|735.25|726.15|735.25|726.15|1
1655405460000|2022-06-16 18:51:00|735.75|726.65|735.05|725.95|736.05|726.95|735.05|725.95|4
1655405490000|2022-06-16 18:51:30|735.87|726.77|735.86|726.76|735.87|726.77|735.83|726.73|4
1655405500000|2022-06-16 18:51:40|735.87|726.77|735.84|726.74|735.87|726.77|735.64|726.54|6
1655405510000|2022-06-16 18:51:50|735.87|726.77|735.85|726.75|735.87|726.77|735.78|726.68|7
1655405520000|2022-06-16 18:52:00|735.86|726.76|735.94|726.84|736.1|727|735.85|726.75|9
1655405530000|2022-06-16 18:52:10|736.02|726.92|735.36|726.26|736.02|726.92|735.24|726.14|10
1655405540000|2022-06-16 18:52:20|735.05|725.95|734.75|725.65|735.4|726.3|734.75|725.65|17
1655405550000|2022-06-16 18:52:30|734.6|725.5|735.91|726.81|735.91|726.81|734.24|725.14|20
1655405560000|2022-06-16 18:52:40|735.82|726.72|736.05|726.95|736.05|726.95|735.82|726.72|12
1655405570000|2022-06-16 18:52:50|736.3|727.2|736.12|727.02|736.3|727.2|736.09|726.99|4
1655405580000|2022-06-16 18:53:00|736.01|726.91|735.1|726|736.01|726.91|735.1|726|7
1655405590000|2022-06-16 18:53:10|735.12|726.02|735.16|726.06|735.16|726.06|735.12|726.02|8
1655405600000|2022-06-16 18:53:20|735.14|726.04|735.03|725.93|735.28|726.18|735.03|725.93|4
1655405610000|2022-06-16 18:53:30|734.9|725.8|734.9|725.8|734.9|725.8|734.9|725.8|1
1655405620000|2022-06-16 18:53:40|735.15|726.05|734.9|725.8|735.15|726.05|734.9|725.8|2
1655405630000|2022-06-16 18:53:50|735.01|725.91|735.01|725.91|735.01|725.91|735.01|725.91|1
1655405640000|2022-06-16 18:54:00|735.03|725.93|735.06|725.96|735.13|726.03|735|725.9|13
1655405650000|2022-06-16 18:54:10|735.08|725.98|735.95|726.85|735.95|726.85|734.9|725.8|14
1655405660000|2022-06-16 18:54:20|735.96|726.86|735.95|726.85|735.96|726.86|735.95|726.85|2
1655405680000|2022-06-16 18:54:40|735.8|726.7|735.96|726.86|735.96|726.86|735.8|726.7|6
1655405690000|2022-06-16 18:54:50|736.16|727.06|735.98|726.88|736.16|727.06|735.95|726.85|8
1655405700000|2022-06-16 18:55:00|735.99|726.89|735.64|726.54|736.09|726.99|735.42|726.32|11
1655405710000|2022-06-16 18:55:10|735.54|726.44|735.95|726.85|735.97|726.87|735.15|726.05|19
1655405720000|2022-06-16 18:55:20|735.9|726.8|736.05|726.95|736.16|727.06|735.9|726.8|10
1655405730000|2022-06-16 18:55:30|736.53|727.43|736.91|727.81|736.92|727.82|736.53|727.43|16
1655405740000|2022-06-16 18:55:40|736.65|727.55|736.92|727.82|736.92|727.82|736.58|727.48|6
1655405750000|2022-06-16 18:55:50|736.88|727.78|736.14|727.04|736.88|727.78|736.05|726.95|7
1655405760000|2022-06-16 18:56:00|736.17|727.07|736.92|727.82|736.92|727.82|736.17|727.07|15
1655405770000|2022-06-16 18:56:10|736.82|727.72|736.9|727.8|736.92|727.82|736.82|727.72|3
1655405780000|2022-06-16 18:56:20|736.92|727.82|736.94|727.84|737.05|727.95|736.92|727.82|5
1655405790000|2022-06-16 18:56:30|736.95|727.85|736.95|727.85|737.05|727.95|736.93|727.83|12
1655405800000|2022-06-16 18:56:40|737.19|728.09|737.13|728.03|737.37|728.27|737.13|728.03|12
1655405810000|2022-06-16 18:56:50|737.14|728.04|737.65|728.55|737.7|728.6|737.12|728.02|10
1655405820000|2022-06-16 18:57:00|737.7|728.6|737.16|728.06|738.31|729.21|737.16|728.06|23
1655405830000|2022-06-16 18:57:10|737.13|728.03|737.18|728.08|737.18|728.08|737.13|728.03|5
1655405840000|2022-06-16 18:57:20|737.19|728.09|737.18|728.08|737.3|728.2|737.15|728.05|10
1655405850000|2022-06-16 18:57:30|737.16|728.06|737.15|728.05|737.3|728.2|737.15|728.05|18
1655405860000|2022-06-16 18:57:40|737.16|728.06|737.09|727.99|737.3|728.2|737.09|727.99|14
1655405870000|2022-06-16 18:57:50|737.12|728.02|737.13|728.03|737.14|728.04|737.09|727.99|10
1655405880000|2022-06-16 18:58:00|737.03|727.93|737.05|727.95|737.05|727.95|736.95|727.85|3
1655405890000|2022-06-16 18:58:10|737.35|728.25|737.11|728.01|737.35|728.25|737.11|728.01|7
1655405900000|2022-06-16 18:58:20|737.15|728.05|737.3|728.2|737.3|728.2|737.15|728.05|2
1655405910000|2022-06-16 18:58:30|737.35|728.25|737.18|728.08|737.35|728.25|737.15|728.05|5
1655405920000|2022-06-16 18:58:40|737.15|728.05|737.16|728.06|737.16|728.06|737.15|728.05|4
1655405930000|2022-06-16 18:58:50|737.18|728.08|737.12|728.02|737.18|728.08|737.12|728.02|3
1655405940000|2022-06-16 18:59:00|737.14|728.04|737.05|727.95|737.14|728.04|736.9|727.8|4
1655405950000|2022-06-16 18:59:10|737.2|728.1|738.05|728.95|738.05|728.95|737.2|728.1|6
1655405960000|2022-06-16 18:59:20|738.35|729.25|738.11|729.01|738.35|729.25|738.1|729|3
1655405970000|2022-06-16 18:59:30|738.3|729.2|738.1|729|738.35|729.25|738.1|729|6
1655405980000|2022-06-16 18:59:40|738.15|729.05|738.05|728.95|738.15|729.05|737.95|728.85|4
1655405990000|2022-06-16 18:59:50|738.3|729.2|738.1|729|738.3|729.2|738.1|729|4
1655406000000|2022-06-16 19:00:00|737.94|728.84|738.05|728.95|738.12|729.02|737.93|728.83|9
1655406010000|2022-06-16 19:00:10|738.1|729|738.15|729.05|738.82|729.72|738.05|728.95|19
1655406020000|2022-06-16 19:00:20|738.12|729.02|737.39|728.29|738.18|729.08|737.23|728.13|21
1655406030000|2022-06-16 19:00:30|737.64|728.54|737.6|728.5|737.84|728.74|737.39|728.29|13
1655406040000|2022-06-16 19:00:40|737.97|728.87|737.12|728.02|737.97|728.87|737.12|728.02|11
1655406050000|2022-06-16 19:00:50|737.14|728.04|737.7|728.6|737.84|728.74|737.14|728.04|8
1655406060000|2022-06-16 19:01:00|737.65|728.55|738.59|729.49|738.59|729.49|737.65|728.55|9
1655406070000|2022-06-16 19:01:10|738.51|729.41|738.4|729.3|738.51|729.41|738.05|728.95|16
1655406080000|2022-06-16 19:01:20|738.13|729.03|738.85|729.75|738.85|729.75|738.11|729.01|13
1655406090000|2022-06-16 19:01:30|738.7|729.6|738.85|729.75|738.9|729.8|738.7|729.6|7
1655406100000|2022-06-16 19:01:40|739.05|729.95|738.82|729.72|739.05|729.95|738.82|729.72|12
1655406110000|2022-06-16 19:01:50|738.95|729.85|739|729.9|739|729.9|738.92|729.82|7
1655406120000|2022-06-16 19:02:00|738.97|729.87|738.74|729.64|738.98|729.88|738.36|729.26|21
1655406130000|2022-06-16 19:02:10|738.71|729.61|738.87|729.77|738.92|729.82|738.62|729.52|13
1655406140000|2022-06-16 19:02:20|738.88|729.78|738.85|729.75|738.88|729.78|738.85|729.75|2
1655406150000|2022-06-16 19:02:30|739|729.9|738.97|729.87|739|729.9|738.94|729.84|8
1655406160000|2022-06-16 19:02:40|738.86|729.76|739.05|729.95|739.05|729.95|738.86|729.76|3
1655406170000|2022-06-16 19:02:50|739.72|730.62|739.6|730.5|739.72|730.62|739.4|730.3|5
1655406180000|2022-06-16 19:03:00|739.55|730.45|739.2|730.1|740.15|731.05|739.19|730.09|21
1655406190000|2022-06-16 19:03:10|739.25|730.15|738.96|729.86|739.25|730.15|738.96|729.86|11
1655406200000|2022-06-16 19:03:20|738.97|729.87|738.7|729.6|739.09|729.99|738.7|729.6|12
1655406210000|2022-06-16 19:03:30|738.97|729.87|738.99|729.89|738.99|729.89|738.9|729.8|4
1655406220000|2022-06-16 19:03:40|738.95|729.85|739.77|730.67|739.85|730.75|738.95|729.85|6
1655406230000|2022-06-16 19:03:50|739.87|730.77|740.29|731.19|740.44|731.34|739.83|730.73|12
1655406240000|2022-06-16 19:04:00|740.35|731.25|741.15|732.05|741.21|732.11|740.35|731.25|20
1655406250000|2022-06-16 19:04:10|741.12|732.02|740.4|731.3|741.12|732.02|740.23|731.13|13
1655406260000|2022-06-16 19:04:20|740.55|731.45|741.05|731.95|741.76|732.66|740.55|731.45|21
1655406270000|2022-06-16 19:04:30|741.15|732.05|741.09|731.99|741.74|732.64|741.04|731.94|31
1655406280000|2022-06-16 19:04:40|741.11|732.01|740.05|730.95|741.11|732.01|740.05|730.95|13
1655406290000|2022-06-16 19:04:50|740.1|731|739.6|730.5|740.27|731.17|739.26|730.16|16
1655406300000|2022-06-16 19:05:00|739.5|730.4|739.05|729.95|739.51|730.41|739.05|729.95|12
1655406310000|2022-06-16 19:05:10|739.25|730.15|739.05|729.95|740.05|730.95|739.05|729.95|10
1655406320000|2022-06-16 19:05:20|739.4|730.3|739.1|730|739.45|730.35|739.05|729.95|9
1655406330000|2022-06-16 19:05:30|739.3|730.2|738.15|729.05|739.3|730.2|738.13|729.03|17
1655406340000|2022-06-16 19:05:40|738.16|729.06|738.1|729|738.2|729.1|738.05|728.95|11
1655406350000|2022-06-16 19:05:50|738.09|728.99|738.05|728.95|738.2|729.1|738.05|728.95|3
1655406360000|2022-06-16 19:06:00|738.1|729|738.12|729.02|738.25|729.15|738.05|728.95|10
1655406370000|2022-06-16 19:06:10|738.11|729.01|737.15|728.05|738.11|729.01|737.05|727.95|13
1655406380000|2022-06-16 19:06:20|737.55|728.45|738.05|728.95|738.1|729|737.55|728.45|5
1655406390000|2022-06-16 19:06:30|738.25|729.15|738.23|729.13|738.7|729.6|738.14|729.04|10
1655406400000|2022-06-16 19:06:40|738.25|729.15|738.5|729.4|739.05|729.95|738.23|729.13|14
1655406410000|2022-06-16 19:06:50|738.51|729.41|738.65|729.55|738.65|729.55|738.2|729.1|7
1655406420000|2022-06-16 19:07:00|738.85|729.75|738.55|729.45|738.88|729.78|738.18|729.08|4
1655406430000|2022-06-16 19:07:10|738.49|729.39|739.05|729.95|739.05|729.95|738.2|729.1|4
1655406440000|2022-06-16 19:07:20|739.2|730.1|738.2|729.1|739.2|730.1|738.05|728.95|18
1655406450000|2022-06-16 19:07:30|738.22|729.12|737.94|728.84|738.22|729.12|737.9|728.8|11
1655406460000|2022-06-16 19:07:40|737.93|728.83|737.95|728.85|738.15|729.05|737.9|728.8|4
1655406470000|2022-06-16 19:07:50|738.54|729.44|738.05|728.95|738.54|729.44|738.05|728.95|7
1655406480000|2022-06-16 19:08:00|738.54|729.44|738.14|729.04|738.54|729.44|738.08|728.98|12
1655406490000|2022-06-16 19:08:10|738.42|729.32|737.94|728.84|738.42|729.32|737.33|728.23|10
1655406500000|2022-06-16 19:08:20|737.55|728.45|737.05|727.95|737.7|728.6|737.05|727.95|7
1655406510000|2022-06-16 19:08:30|737.19|728.09|737.94|728.84|737.94|728.84|737.19|728.09|7
1655406520000|2022-06-16 19:08:40|737.8|728.7|737.75|728.65|737.8|728.7|737.75|728.65|2
1655406530000|2022-06-16 19:08:50|737.89|728.79|737.8|728.7|738|728.9|737.8|728.7|3
1655406540000|2022-06-16 19:09:00|738.54|729.44|739.05|729.95|739.05|729.95|738.42|729.32|5
1655406550000|2022-06-16 19:09:10|738.8|729.7|739.1|730|739.1|730|738.7|729.6|4
1655406560000|2022-06-16 19:09:20|739.45|730.35|740.05|730.95|740.05|730.95|739.05|729.95|9
1655406570000|2022-06-16 19:09:30|739.86|730.76|739.88|730.78|740.12|731.02|739.86|730.76|8
1655406580000|2022-06-16 19:09:40|739.87|730.77|739.86|730.76|739.96|730.86|739.76|730.66|15
1655406590000|2022-06-16 19:09:50|740.06|730.96|741.05|731.95|741.23|732.13|739.96|730.86|21
1655406600000|2022-06-16 19:10:00|741.5|732.4|741.05|731.95|741.5|732.4|740.89|731.79|11
1655406610000|2022-06-16 19:10:10|741.11|732.01|741.3|732.2|741.3|732.2|741.07|731.97|15
1655406620000|2022-06-16 19:10:20|741.09|731.99|741.01|731.91|741.2|732.1|740.95|731.85|6
1655406630000|2022-06-16 19:10:30|740.85|731.75|741.05|731.95|741.1|732|740.84|731.74|11
1655406640000|2022-06-16 19:10:40|741.09|731.99|740.25|731.15|741.1|732|740.17|731.07|15
1655406650000|2022-06-16 19:10:50|740.24|731.14|739.83|730.73|740.24|731.14|739.83|730.73|12
1655406660000|2022-06-16 19:11:00|739.95|730.85|740.09|730.99|740.3|731.2|739.9|730.8|8
1655406670000|2022-06-16 19:11:10|740.05|730.95|739.8|730.7|740.3|731.2|739.8|730.7|11
1655406680000|2022-06-16 19:11:20|739.86|730.76|739.55|730.45|739.86|730.76|739.55|730.45|2
1655406690000|2022-06-16 19:11:30|739.6|730.5|740.05|730.95|740.05|730.95|739.6|730.5|2
1655406700000|2022-06-16 19:11:40|740.35|731.25|740.1|731|740.35|731.25|740.09|730.99|3
1655406710000|2022-06-16 19:11:50|739.89|730.79|739.84|730.74|740.05|730.95|739.84|730.74|7
1655406720000|2022-06-16 19:12:00|739.96|730.86|739.7|730.6|739.97|730.87|739.7|730.6|7
1655406730000|2022-06-16 19:12:10|739.73|730.63|739.18|730.08|739.73|730.63|739.15|730.05|8
1655406740000|2022-06-16 19:12:20|739.05|729.95|739.6|730.5|739.95|730.85|739.05|729.95|11
1655406750000|2022-06-16 19:12:30|739.55|730.45|738.05|728.95|739.55|730.45|737.96|728.86|17
1655406760000|2022-06-16 19:12:40|738.09|728.99|737.18|728.08|738.15|729.05|737.08|727.98|26
1655406770000|2022-06-16 19:12:50|736.98|727.88|736.07|726.97|736.98|727.88|735.22|726.12|19
1655406780000|2022-06-16 19:13:00|736.05|726.95|735.12|726.02|736.08|726.98|735.05|725.95|15
1655406790000|2022-06-16 19:13:10|735.11|726.01|734.28|725.18|735.15|726.05|734.17|725.07|10
1655406800000|2022-06-16 19:13:20|734.6|725.5|735.48|726.38|735.48|726.38|734.15|725.05|11
1655406810000|2022-06-16 19:13:30|735.55|726.45|735.17|726.07|735.9|726.8|735.14|726.04|9
1655406820000|2022-06-16 19:13:40|735.51|726.41|735.13|726.03|735.75|726.65|735.05|725.95|11
1655406830000|2022-06-16 19:13:50|735.14|726.04|735.5|726.4|735.5|726.4|734.95|725.85|7
1655406840000|2022-06-16 19:14:00|735.65|726.55|735.11|726.01|735.85|726.75|735.11|726.01|9
1655406850000|2022-06-16 19:14:10|735.45|726.35|735.9|726.8|735.95|726.85|735.45|726.35|7
1655406860000|2022-06-16 19:14:20|735.89|726.79|736.54|727.44|736.55|727.45|735.89|726.79|9
1655406870000|2022-06-16 19:14:30|736.65|727.55|736.18|727.08|736.85|727.75|736.18|727.08|7
1655406880000|2022-06-16 19:14:40|736.2|727.1|736.18|727.08|736.75|727.65|736.17|727.07|14
1655406890000|2022-06-16 19:14:50|736.11|727.01|736.15|727.05|736.22|727.12|736.11|727.01|7
1655406900000|2022-06-16 19:15:00|736.2|727.1|736.05|726.95|736.2|727.1|735.95|726.85|4
1655406910000|2022-06-16 19:15:10|735.85|726.75|736.45|727.35|736.93|727.83|735.85|726.75|7
1655406920000|2022-06-16 19:15:20|736.55|727.45|736.8|727.7|736.86|727.76|736.1|727|14
1655406930000|2022-06-16 19:15:30|736.89|727.79|736.89|727.79|736.9|727.8|736.53|727.43|12
1655406940000|2022-06-16 19:15:40|736.88|727.78|735.11|726.01|736.89|727.79|735.09|725.99|17
1655406950000|2022-06-16 19:15:50|735.06|725.96|734.13|725.03|735.06|725.96|734.11|725.01|13
1655406960000|2022-06-16 19:16:00|734.16|725.06|733.05|723.95|734.16|725.06|733.05|723.95|11
1655406970000|2022-06-16 19:16:10|733.13|724.03|733.15|724.05|733.85|724.75|733.13|724.03|18
1655406980000|2022-06-16 19:16:20|733.05|723.95|733.8|724.7|733.9|724.8|733.05|723.95|6
1655406990000|2022-06-16 19:16:30|733.79|724.69|733.1|724|733.79|724.69|733.05|723.95|8
1655407000000|2022-06-16 19:16:40|733.21|724.11|733.05|723.95|733.21|724.11|732.9|723.8|7
1655407010000|2022-06-16 19:16:50|733.71|724.61|733.15|724.05|733.9|724.8|733.05|723.95|11
1655407020000|2022-06-16 19:17:00|732.9|723.8|732.88|723.78|733|723.9|732.75|723.65|6
1655407040000|2022-06-16 19:17:20|732.87|723.77|733.6|724.5|733.6|724.5|732.87|723.77|6
1655407050000|2022-06-16 19:17:30|733.62|724.52|733.62|724.52|733.62|724.52|733.62|724.52|1
1655407060000|2022-06-16 19:17:40|733.65|724.55|734.14|725.04|734.3|725.2|733.65|724.55|13
1655407070000|2022-06-16 19:17:50|734.15|725.05|735.05|725.95|735.05|725.95|734.11|725.01|8
1655407080000|2022-06-16 19:18:00|735.2|726.1|734.94|725.84|735.35|726.25|734.94|725.84|9
1655407090000|2022-06-16 19:18:10|734.99|725.89|734.93|725.83|735.14|726.04|734.93|725.83|3
1655407100000|2022-06-16 19:18:20|734.89|725.79|735.22|726.12|735.22|726.12|734.89|725.79|15
1655407110000|2022-06-16 19:18:30|735.23|726.13|735.19|726.09|735.31|726.21|734.93|725.83|11
1655407120000|2022-06-16 19:18:40|735.2|726.1|734.93|725.83|735.2|726.1|734.93|725.83|9
1655407130000|2022-06-16 19:18:50|734.99|725.89|735.11|726.01|735.14|726.04|734.93|725.83|9
1655407140000|2022-06-16 19:19:00|735.2|726.1|735.84|726.74|735.84|726.74|735.2|726.1|9
1655407150000|2022-06-16 19:19:10|735.8|726.7|735.95|726.85|736.2|727.1|735.8|726.7|8
1655407160000|2022-06-16 19:19:20|736.05|726.95|736.03|726.93|736.59|727.49|736.03|726.93|9
1655407170000|2022-06-16 19:19:30|736.38|727.28|736.08|726.98|736.38|727.28|736.08|726.98|6
1655407180000|2022-06-16 19:19:40|736.07|726.97|736.06|726.96|736.07|726.97|736.02|726.92|6
1655407190000|2022-06-16 19:19:50|736.1|727|736.84|727.74|736.86|727.76|736.1|727|16
1655407200000|2022-06-16 19:20:00|736.85|727.75|737.27|728.17|737.5|728.4|736.19|727.09|23
1655407210000|2022-06-16 19:20:10|737.3|728.2|738.16|729.06|738.31|729.21|737.3|728.2|10
1655407220000|2022-06-16 19:20:20|738.14|729.04|737.79|728.69|738.14|729.04|737.63|728.53|20
1655407230000|2022-06-16 19:20:30|737.8|728.7|738.69|729.59|738.77|729.67|737.8|728.7|9
1655407240000|2022-06-16 19:20:40|738.64|729.54|738.92|729.82|738.92|729.82|738.2|729.1|19
1655407250000|2022-06-16 19:20:50|739.07|729.97|738.52|729.42|739.07|729.97|738.18|729.08|22
1655407260000|2022-06-16 19:21:00|738.4|729.3|738.29|729.19|738.66|729.56|738.16|729.06|11
1655407270000|2022-06-16 19:21:10|738.52|729.42|737.94|728.84|738.52|729.42|737.55|728.45|17
1655407280000|2022-06-16 19:21:20|737.9|728.8|737.45|728.35|737.97|728.87|737.1|728|14
1655407290000|2022-06-16 19:21:30|737.46|728.36|737.94|728.84|737.94|728.84|737.46|728.36|9
1655407300000|2022-06-16 19:21:40|737.8|728.7|737.8|728.7|737.8|728.7|737.8|728.7|1
1655407320000|2022-06-16 19:22:00|737.91|728.81|737.5|728.4|737.91|728.81|737.16|728.06|15
1655407330000|2022-06-16 19:22:10|737.55|728.45|738.54|729.44|738.54|729.44|737.55|728.45|8
1655407340000|2022-06-16 19:22:20|738.72|729.62|738.92|729.82|738.95|729.85|738.58|729.48|8
1655407350000|2022-06-16 19:22:30|739.1|730|738.97|729.87|739.52|730.42|738.93|729.83|11
1655407360000|2022-06-16 19:22:40|738.98|729.88|738.87|729.77|739.07|729.97|738.85|729.75|10
1655407370000|2022-06-16 19:22:50|738.81|729.71|738.22|729.12|738.81|729.71|738.2|729.1|6
1655407380000|2022-06-16 19:23:00|738.17|729.07|738.1|729|738.25|729.15|738.09|728.99|8
1655407390000|2022-06-16 19:23:10|738.09|728.99|738.87|729.77|738.89|729.79|738.03|728.93|17
1655407400000|2022-06-16 19:23:20|738.82|729.72|738.85|729.75|738.85|729.75|738.65|729.55|6
1655407410000|2022-06-16 19:23:30|739.01|729.91|738.85|729.75|739.01|729.91|738.85|729.75|3
1655407430000|2022-06-16 19:23:50|738.93|729.83|738.8|729.7|738.95|729.85|738.8|729.7|5
1655407440000|2022-06-16 19:24:00|738.92|729.82|738.09|728.99|738.92|729.82|737.95|728.85|29
1655407450000|2022-06-16 19:24:10|738.16|729.06|738.94|729.84|738.94|729.84|738.05|728.95|5
1655407460000|2022-06-16 19:24:20|738.95|729.85|738.87|729.77|738.95|729.85|738.55|729.45|11
1655407470000|2022-06-16 19:24:30|738.85|729.75|738.15|729.05|738.91|729.81|738.15|729.05|11
1655407480000|2022-06-16 19:24:40|738.12|729.02|738.1|729|738.17|729.07|738.05|728.95|7
1655407490000|2022-06-16 19:24:50|737.86|728.76|737.75|728.65|737.86|728.76|737.75|728.65|2
1655407500000|2022-06-16 19:25:00|737.8|728.7|737.52|728.42|737.95|728.85|737.13|728.03|17
1655407510000|2022-06-16 19:25:10|737.54|728.44|737.36|728.26|737.55|728.45|737.05|727.95|17
1655407520000|2022-06-16 19:25:20|737.71|728.61|737.75|728.65|737.86|728.76|737.05|727.95|10
1655407530000|2022-06-16 19:25:30|737.76|728.66|738.81|729.71|738.81|729.71|737.45|728.35|11
1655407540000|2022-06-16 19:25:40|738.82|729.72|738.79|729.69|738.95|729.85|738.5|729.4|14
1655407550000|2022-06-16 19:25:50|738.85|729.75|738.65|729.55|738.86|729.76|738.24|729.14|12
1655407560000|2022-06-16 19:26:00|738.9|729.8|738.96|729.86|738.96|729.86|738.8|729.7|4
1655407570000|2022-06-16 19:26:10|739.21|730.11|739.06|729.96|739.21|730.11|738.88|729.78|16
1655407580000|2022-06-16 19:26:20|739.1|730|739.93|730.83|739.94|730.84|739.1|730|18
1655407590000|2022-06-16 19:26:30|739.95|730.85|739.75|730.65|739.95|730.85|739.75|730.65|4
1655407600000|2022-06-16 19:26:40|739.76|730.66|739.21|730.11|739.8|730.7|739.16|730.06|15
1655407610000|2022-06-16 19:26:50|739.22|730.12|739.55|730.45|739.55|730.45|739.11|730.01|14
1655407620000|2022-06-16 19:27:00|739.95|730.85|740.05|730.95|740.09|730.99|739.89|730.79|5
1655407630000|2022-06-16 19:27:10|740.4|731.3|739.7|730.6|740.4|731.3|739.7|730.6|4
1655407640000|2022-06-16 19:27:20|740.05|730.95|740.05|730.95|740.05|730.95|740.05|730.95|1
1655407650000|2022-06-16 19:27:30|740.01|730.91|739.59|730.49|740.01|730.91|739.11|730.01|14
1655407660000|2022-06-16 19:27:40|739.71|730.61|739.68|730.58|739.71|730.61|739.65|730.55|7
1655407670000|2022-06-16 19:27:50|739.76|730.66|739.3|730.2|739.76|730.66|739.3|730.2|5
1655407680000|2022-06-16 19:28:00|739.47|730.37|739.56|730.46|739.56|730.46|739.07|729.97|10
1655407690000|2022-06-16 19:28:10|739.59|730.49|739.59|730.49|739.59|730.49|739.54|730.44|3
1655407700000|2022-06-16 19:28:20|739.57|730.47|739.7|730.6|739.85|730.75|739.57|730.47|7
1655407710000|2022-06-16 19:28:30|739.68|730.58|739.68|730.58|739.68|730.58|739.68|730.58|1
1655407720000|2022-06-16 19:28:40|740.15|731.05|739.96|730.86|740.15|731.05|739.85|730.75|14
1655407730000|2022-06-16 19:28:50|739.93|730.83|739.89|730.79|739.93|730.83|739.8|730.7|11
1655407740000|2022-06-16 19:29:00|739.9|730.8|740.05|730.95|740.05|730.95|739.9|730.8|8
1655407750000|2022-06-16 19:29:10|740.1|731|740.13|731.03|740.13|731.03|740.05|730.95|4
1655407760000|2022-06-16 19:29:20|740.11|731.01|740.13|731.03|740.15|731.05|740.09|730.99|6
1655407770000|2022-06-16 19:29:30|740.14|731.04|739.85|730.75|740.15|731.05|739.85|730.75|3
1655407780000|2022-06-16 19:29:40|740.05|730.95|739.95|730.85|740.25|731.15|739.85|730.75|4
1655407790000|2022-06-16 19:29:50|740.01|730.91|739.92|730.82|740.01|730.91|739.89|730.79|7
1655407800000|2022-06-16 19:30:00|739.94|730.84|739.05|729.95|740|730.9|739.05|729.95|8
1655407810000|2022-06-16 19:30:10|739.35|730.25|738.93|729.83|739.35|730.25|738.05|728.95|11
1655407820000|2022-06-16 19:30:20|738.84|729.74|739.63|730.53|739.63|730.53|738.45|729.35|14
1655407830000|2022-06-16 19:30:30|739.38|730.28|740.68|731.58|740.68|731.58|739.34|730.24|15
1655407840000|2022-06-16 19:30:40|740.61|731.51|739.9|730.8|740.61|731.51|739.9|730.8|7
1655407850000|2022-06-16 19:30:50|739.92|730.82|739.05|729.95|739.94|730.84|739.05|729.95|12
1655407860000|2022-06-16 19:31:00|739.45|730.35|739.04|729.94|739.45|730.35|739.04|729.94|7
1655407870000|2022-06-16 19:31:10|739.05|729.95|738.8|729.7|739.15|730.05|738.8|729.7|13
1655407880000|2022-06-16 19:31:20|738.83|729.73|738.85|729.75|739|729.9|738.82|729.72|8
1655407890000|2022-06-16 19:31:30|738.88|729.78|738.87|729.77|738.88|729.78|738.87|729.77|2
1655407900000|2022-06-16 19:31:40|738.92|729.82|737.71|728.61|738.92|729.82|737.71|728.61|14
1655407910000|2022-06-16 19:31:50|737.55|728.45|739.05|729.95|739.05|729.95|737.55|728.45|21
1655407920000|2022-06-16 19:32:00|739.15|730.05|739.08|729.98|739.15|730.05|739.04|729.94|6
1655407930000|2022-06-16 19:32:10|739.2|730.1|738.15|729.05|739.2|730.1|738.12|729.02|25
1655407940000|2022-06-16 19:32:20|738.13|729.03|737.31|728.21|738.13|729.03|737.22|728.12|20
1655407950000|2022-06-16 19:32:30|737.3|728.2|736.7|727.6|737.3|728.2|736.7|727.6|11
1655407960000|2022-06-16 19:32:40|736.65|727.55|736.51|727.41|736.65|727.55|736.05|726.95|17
1655407970000|2022-06-16 19:32:50|736.45|727.35|737.05|727.95|737.05|727.95|736.45|727.35|9
1655407980000|2022-06-16 19:33:00|736.6|727.5|737.05|727.95|737.05|727.95|736.6|727.5|2
1655407990000|2022-06-16 19:33:10|736.55|727.45|736.45|727.35|736.9|727.8|736.15|727.05|15
1655408000000|2022-06-16 19:33:20|736.7|727.6|736.2|727.1|736.71|727.61|736.2|727.1|13
1655408010000|2022-06-16 19:33:30|736.23|727.13|736.05|726.95|736.4|727.3|736.05|726.95|6
1655408020000|2022-06-16 19:33:40|736.11|727.01|736.1|727|736.4|727.3|736.06|726.96|6
1655408030000|2022-06-16 19:33:50|735.85|726.75|736.4|727.3|736.4|727.3|735.85|726.75|5
1655408040000|2022-06-16 19:34:00|736.7|727.6|735.33|726.23|736.75|727.65|735.33|726.23|15
1655408050000|2022-06-16 19:34:10|735.75|726.65|735.14|726.04|735.75|726.65|735.11|726.01|13
1655408060000|2022-06-16 19:34:20|735|725.9|735.05|725.95|735.05|725.95|735|725.9|2
1655408070000|2022-06-16 19:34:30|735.35|726.25|733.82|724.72|735.35|726.25|733.81|724.71|15
1655408080000|2022-06-16 19:34:40|733.78|724.68|732.1|723|733.78|724.68|732.1|723|14
1655408090000|2022-06-16 19:34:50|732.13|723.03|731.05|721.95|732.13|723.03|731.05|721.95|8
1655408100000|2022-06-16 19:35:00|731.11|722.01|731.11|722.01|731.66|722.56|730.35|721.25|19
1655408110000|2022-06-16 19:35:10|731.05|721.95|731.11|722.01|731.13|722.03|731.05|721.95|9
1655408120000|2022-06-16 19:35:20|730.8|721.7|729.49|720.39|731.05|721.95|729.49|720.39|15
1655408130000|2022-06-16 19:35:30|729.41|720.31|728.65|719.55|729.41|720.31|728.65|719.55|11
1655408140000|2022-06-16 19:35:40|728.05|718.95|727.05|717.95|728.16|719.06|726.26|717.16|13
1655408150000|2022-06-16 19:35:50|726.92|717.82|727.05|717.95|727.06|717.96|726.5|717.4|10
1655408160000|2022-06-16 19:36:00|727.15|718.05|726.7|717.6|727.15|718.05|726.7|717.6|8
1655408170000|2022-06-16 19:36:10|726.5|717.4|725.05|715.95|726.5|717.4|725.05|715.95|9
1655408180000|2022-06-16 19:36:20|725.3|716.2|726.12|717.02|727.05|717.95|725.05|715.95|22
1655408190000|2022-06-16 19:36:30|726.17|717.07|725.27|716.17|726.17|717.07|725.15|716.05|15
1655408200000|2022-06-16 19:36:40|725.15|716.05|720.01|710.91|725.26|716.16|720.01|710.91|29
1655408210000|2022-06-16 19:36:50|720|710.9|720.93|711.83|720.93|711.83|719.05|709.95|24
1655408220000|2022-06-16 19:37:00|720.95|711.85|724.01|714.91|724.01|714.91|720.21|711.11|33
1655408230000|2022-06-16 19:37:10|723.95|714.85|722.64|713.54|724.25|715.15|722.35|713.25|27
1655408240000|2022-06-16 19:37:20|722.65|713.55|722.85|713.75|722.91|713.81|722.64|713.54|14
1655408250000|2022-06-16 19:37:30|722.82|713.72|724.41|715.31|725.01|715.91|722.82|713.72|27
1655408260000|2022-06-16 19:37:40|724.01|714.91|723.2|714.1|724.42|715.32|723.09|713.99|26
1655408270000|2022-06-16 19:37:50|723.23|714.13|723.06|713.96|724.42|715.32|723.05|713.95|30
1655408280000|2022-06-16 19:38:00|723.12|714.02|723.05|713.95|723.12|714.02|722.72|713.62|10
1655408290000|2022-06-16 19:38:10|723.08|713.98|723.1|714|723.1|714|723.05|713.95|3
1655408300000|2022-06-16 19:38:20|723.2|714.1|723.09|713.99|723.2|714.1|723.03|713.93|14
1655408310000|2022-06-16 19:38:30|723.05|713.95|724.75|715.65|724.75|715.65|723.05|713.95|18
1655408320000|2022-06-16 19:38:40|724.8|715.7|724.64|715.54|724.84|715.74|724.3|715.2|21
1655408330000|2022-06-16 19:38:50|724.74|715.64|725.51|716.41|725.52|716.42|724.74|715.64|18
1655408340000|2022-06-16 19:39:00|725.5|716.4|725.3|716.2|726.63|717.53|725.3|716.2|26
1655408350000|2022-06-16 19:39:10|725.57|716.47|725.05|715.95|725.88|716.78|724.9|715.8|17
1655408360000|2022-06-16 19:39:20|725.2|716.1|724.2|715.1|725.2|716.1|724.15|715.05|8
1655408370000|2022-06-16 19:39:30|724.18|715.08|723.98|714.88|724.18|715.08|723.98|714.88|14
1655408380000|2022-06-16 19:39:40|724|714.9|724.05|714.95|724.31|715.21|724|714.9|14
1655408390000|2022-06-16 19:39:50|724.02|714.92|724.04|714.94|724.45|715.35|724.02|714.92|5
1655408400000|2022-06-16 19:40:00|724.44|715.34|725.72|716.62|725.72|716.62|724.12|715.02|26
1655408410000|2022-06-16 19:40:10|725.73|716.63|725.63|716.53|725.79|716.69|725.53|716.43|21
1655408420000|2022-06-16 19:40:20|725.64|716.54|725|715.9|725.73|716.63|725|715.9|20
1655408430000|2022-06-16 19:40:30|725.4|716.3|726.91|717.81|726.91|717.81|725.15|716.05|19
1655408440000|2022-06-16 19:40:40|726.78|717.68|726.78|717.68|726.78|717.68|726.05|716.95|6
1655408450000|2022-06-16 19:40:50|726.67|717.57|726.78|717.68|726.78|717.68|726.67|717.57|3
1655408460000|2022-06-16 19:41:00|726.79|717.69|727.81|718.71|728.05|718.95|726.79|717.69|18
1655408470000|2022-06-16 19:41:10|728.05|718.95|728.05|718.95|728.33|719.23|728.05|718.95|12
1655408480000|2022-06-16 19:41:20|728.13|719.03|727.05|717.95|728.13|719.03|727.05|717.95|17
1655408490000|2022-06-16 19:41:30|727.8|718.7|727.8|718.7|727.84|718.74|727.8|718.7|5
1655408500000|2022-06-16 19:41:40|727.95|718.85|728.04|718.94|728.8|719.7|727.95|718.85|19
1655408510000|2022-06-16 19:41:50|728.05|718.95|726.66|717.56|728.05|718.95|726.66|717.56|16
1655408520000|2022-06-16 19:42:00|726.62|717.52|726.17|717.07|726.75|717.65|726.11|717.01|12
1655408530000|2022-06-16 19:42:10|726.11|717.01|725.8|716.7|726.35|717.25|725.8|716.7|12
1655408540000|2022-06-16 19:42:20|725.05|715.95|726.05|716.95|726.72|717.62|725.05|715.95|11
1655408550000|2022-06-16 19:42:30|726.35|717.25|727.88|718.78|727.98|718.88|726.35|717.25|21
1655408560000|2022-06-16 19:42:40|727.98|718.88|727.18|718.08|728.3|719.2|727.18|718.08|18
1655408570000|2022-06-16 19:42:50|727.55|718.45|727.92|718.82|728.73|719.63|727.55|718.45|14
1655408580000|2022-06-16 19:43:00|727.96|718.86|727.39|718.29|727.96|718.86|727.33|718.23|13
1655408590000|2022-06-16 19:43:10|727.54|718.44|727.91|718.81|727.91|718.81|727.05|717.95|15
1655408600000|2022-06-16 19:43:20|727.96|718.86|727.85|718.75|728.21|719.11|727.85|718.75|13
1655408610000|2022-06-16 19:43:30|728.05|718.95|727.85|718.75|728.05|718.95|727.85|718.75|7
1655408620000|2022-06-16 19:43:40|728.06|718.96|727.89|718.79|728.06|718.96|727.86|718.76|12
1655408630000|2022-06-16 19:43:50|727.88|718.78|727.11|718.01|727.9|718.8|727.05|717.95|20
1655408640000|2022-06-16 19:44:00|727.17|718.07|726.05|716.95|727.17|718.07|726.05|716.95|14
1655408650000|2022-06-16 19:44:10|725.95|716.85|726.9|717.8|726.9|717.8|725.95|716.85|8
1655408660000|2022-06-16 19:44:20|726.73|717.63|726.05|716.95|726.73|717.63|725.94|716.84|10
1655408670000|2022-06-16 19:44:30|725.9|716.8|726.05|716.95|726.05|716.95|725.85|716.75|3
1655408680000|2022-06-16 19:44:40|726.66|717.56|726.9|717.8|726.93|717.83|726.65|717.55|12
1655408690000|2022-06-16 19:44:50|726.05|716.95|726.2|717.1|726.9|717.8|726.05|716.95|12
1655408700000|2022-06-16 19:45:00|726.22|717.12|725.9|716.8|726.8|717.7|725.05|715.95|26
1655408710000|2022-06-16 19:45:10|725.94|716.84|726.75|717.65|726.75|717.65|725.7|716.6|23
1655408720000|2022-06-16 19:45:20|726.93|717.83|726.91|717.81|727|717.9|726.75|717.65|5
1655408730000|2022-06-16 19:45:30|727.11|718.01|727.85|718.75|727.85|718.75|727.11|718.01|7
1655408740000|2022-06-16 19:45:40|728|718.9|727.25|718.15|728|718.9|727.25|718.15|13
1655408750000|2022-06-16 19:45:50|727.23|718.13|726.93|717.83|727.4|718.3|726.41|717.31|16
1655408760000|2022-06-16 19:46:00|726.97|717.87|726.88|717.78|726.97|717.87|726.22|717.12|14
1655408770000|2022-06-16 19:46:10|726.81|717.71|726.13|717.03|726.81|717.71|726.13|717.03|16
1655408780000|2022-06-16 19:46:20|726.12|717.02|725.28|716.18|726.35|717.25|725.28|716.18|15
1655408790000|2022-06-16 19:46:30|725.5|716.4|725.13|716.03|725.5|716.4|725.07|715.97|12
1655408800000|2022-06-16 19:46:40|725|715.9|725.05|715.95|725.05|715.95|724.7|715.6|11
1655408810000|2022-06-16 19:46:50|724.8|715.7|725.05|715.95|725.05|715.95|724.8|715.7|5
1655408820000|2022-06-16 19:47:00|724.75|715.65|724.85|715.75|725|715.9|724.12|715.02|12
1655408830000|2022-06-16 19:47:10|725.1|716|724.22|715.12|725.1|716|724.21|715.11|9
1655408840000|2022-06-16 19:47:20|724.25|715.15|724.05|714.95|724.71|715.61|724.05|714.95|12
1655408850000|2022-06-16 19:47:30|724.1|715|725.05|715.95|725.05|715.95|724.05|714.95|4
1655408860000|2022-06-16 19:47:40|724.9|715.8|724.37|715.27|725.06|715.96|724.22|715.12|12
1655408870000|2022-06-16 19:47:50|724.28|715.18|724.05|714.95|724.81|715.71|724.05|714.95|14
1655408880000|2022-06-16 19:48:00|724.45|715.35|724.77|715.67|724.77|715.67|724.05|714.95|7
1655408890000|2022-06-16 19:48:10|724.81|715.71|725.05|715.95|725.71|716.61|724.66|715.56|12
1655408900000|2022-06-16 19:48:20|725.3|716.2|725.14|716.04|725.76|716.66|725.05|715.95|18
1655408910000|2022-06-16 19:48:30|725.13|716.03|725.12|716.02|725.15|716.05|725.08|715.98|13
1655408920000|2022-06-16 19:48:40|725.13|716.03|724.15|715.05|725.14|716.04|724.09|714.99|11
1655408930000|2022-06-16 19:48:50|724.11|715.01|723.14|714.04|724.11|715.01|723.12|714.02|19
1655408940000|2022-06-16 19:49:00|723.17|714.07|722.41|713.31|723.17|714.07|722.09|712.99|22
1655408950000|2022-06-16 19:49:10|722.66|713.56|722.5|713.4|722.92|713.82|722.05|712.95|16
1655408960000|2022-06-16 19:49:20|722.83|713.73|723.6|714.5|723.89|714.79|722.83|713.73|17
1655408970000|2022-06-16 19:49:30|723.05|713.95|723.09|713.99|723.4|714.3|723.01|713.91|10
1655408980000|2022-06-16 19:49:40|723.08|713.98|723.11|714.01|723.3|714.2|723.05|713.95|5
1655408990000|2022-06-16 19:49:50|723.1|714|723.81|714.71|723.81|714.71|723.1|714|10
1655409000000|2022-06-16 19:50:00|723.82|714.72|723.86|714.76|723.86|714.76|723.82|714.72|3
1655409010000|2022-06-16 19:50:10|723.75|714.65|723.7|714.6|723.75|714.65|723.05|713.95|7
1655409020000|2022-06-16 19:50:20|723.75|714.65|723.75|714.65|723.89|714.79|723.75|714.65|4
1655409030000|2022-06-16 19:50:30|724.05|714.95|724.7|715.6|724.73|715.63|724.05|714.95|13
1655409040000|2022-06-16 19:50:40|725.05|715.95|725.7|716.6|725.7|716.6|724.78|715.68|6
1655409050000|2022-06-16 19:50:50|725.71|716.61|725.6|716.5|725.8|716.7|725.55|716.45|4
1655409060000|2022-06-16 19:51:00|726.2|717.1|725.17|716.07|726.2|717.1|725.05|715.95|10
1655409070000|2022-06-16 19:51:10|725.2|716.1|725.11|716.01|725.21|716.11|725.09|715.99|21
1655409080000|2022-06-16 19:51:20|725.08|715.98|724.05|714.95|725.09|715.99|724.05|714.95|19
1655409090000|2022-06-16 19:51:30|724.11|715.01|724.81|715.71|724.81|715.71|724.05|714.95|14
1655409100000|2022-06-16 19:51:40|724.82|715.72|723.54|714.44|724.82|715.72|723.54|714.44|12
1655409110000|2022-06-16 19:51:50|723.2|714.1|723.14|714.04|723.2|714.1|723.12|714.02|10
1655409120000|2022-06-16 19:52:00|723.13|714.03|724.05|714.95|724.05|714.95|723.12|714.02|8
1655409130000|2022-06-16 19:52:10|723.97|714.87|723.55|714.45|723.97|714.87|723.05|713.95|7
1655409140000|2022-06-16 19:52:20|724.05|714.95|724.05|714.95|724.9|715.8|723.9|714.8|9
1655409150000|2022-06-16 19:52:30|724.27|715.17|724.94|715.84|725.16|716.06|724.2|715.1|10
1655409160000|2022-06-16 19:52:40|724.9|715.8|725.66|716.56|725.69|716.59|724.89|715.79|16
1655409170000|2022-06-16 19:52:50|725.67|716.57|725.89|716.79|726|716.9|725.67|716.57|12
1655409180000|2022-06-16 19:53:00|725.66|716.56|725.7|716.6|725.7|716.6|725.21|716.11|8
1655409190000|2022-06-16 19:53:10|725.6|716.5|725.55|716.45|725.6|716.5|725.05|715.95|10
1655409210000|2022-06-16 19:53:30|726.05|716.95|726.05|716.95|726.05|716.95|726.05|716.95|1
1655409220000|2022-06-16 19:53:40|725.8|716.7|725.69|716.59|725.8|716.7|725.69|716.59|2
1655409230000|2022-06-16 19:53:50|725.8|716.7|725.05|715.95|725.8|716.7|725.05|715.95|6
1655409250000|2022-06-16 19:54:10|725.04|715.94|725.05|715.95|725.05|715.95|724.7|715.6|6
1655409260000|2022-06-16 19:54:20|724.8|715.7|724.9|715.8|724.91|715.81|724.52|715.42|7
1655409270000|2022-06-16 19:54:30|724.75|715.65|725.8|716.7|725.8|716.7|724.75|715.65|16
1655409280000|2022-06-16 19:54:40|725.77|716.67|725.8|716.7|725.8|716.7|725.09|715.99|13
1655409290000|2022-06-16 19:54:50|725.77|716.67|725.8|716.7|725.81|716.71|725.72|716.62|9
1655409300000|2022-06-16 19:55:00|725.83|716.73|725.85|716.75|725.97|716.87|725.8|716.7|11
1655409310000|2022-06-16 19:55:10|725.75|716.65|725.49|716.39|725.8|716.7|725.05|715.95|14
1655409320000|2022-06-16 19:55:20|725.55|716.45|725.06|715.96|725.57|716.47|725.05|715.95|15
1655409330000|2022-06-16 19:55:30|725.08|715.98|725.05|715.95|725.09|715.99|725.05|715.95|7
1655409340000|2022-06-16 19:55:40|724.85|715.75|724.85|715.75|724.85|715.75|724.85|715.75|1
1655409350000|2022-06-16 19:55:50|725.05|715.95|725.09|715.99|725.23|716.13|724.9|715.8|8
1655409360000|2022-06-16 19:56:00|725.15|716.05|725.05|715.95|725.15|716.05|724.9|715.8|7
1655409370000|2022-06-16 19:56:10|725.84|716.74|725.17|716.07|725.84|716.74|725.17|716.07|8
1655409380000|2022-06-16 19:56:20|725.2|716.1|725.16|716.06|725.2|716.1|725.15|716.05|4
1655409390000|2022-06-16 19:56:30|725.06|715.96|725.5|716.4|725.5|716.4|725.05|715.95|7
1655409400000|2022-06-16 19:56:40|725.78|716.68|725.9|716.8|725.9|716.8|725.78|716.68|5
1655409410000|2022-06-16 19:56:50|725.93|716.83|725.2|716.1|725.93|716.83|725.14|716.04|7
1655409420000|2022-06-16 19:57:00|725.23|716.13|725.15|716.05|725.61|716.51|725.11|716.01|10
1655409430000|2022-06-16 19:57:10|725.17|716.07|725.56|716.46|725.56|716.46|725.14|716.04|8
1655409440000|2022-06-16 19:57:20|725.55|716.45|725.85|716.75|725.95|716.85|725.55|716.45|11
1655409450000|2022-06-16 19:57:30|725.8|716.7|725.4|716.3|725.8|716.7|725.17|716.07|8
1655409460000|2022-06-16 19:57:40|725.6|716.5|725.18|716.08|725.7|716.6|725.12|716.02|7
1655409470000|2022-06-16 19:57:50|725.17|716.07|725.09|715.99|725.3|716.2|725.09|715.99|7
1655409480000|2022-06-16 19:58:00|725.15|716.05|724.97|715.87|725.15|716.05|724.97|715.87|3
1655409490000|2022-06-16 19:58:10|724.96|715.86|724.97|715.87|724.97|715.87|724.96|715.86|2
1655409510000|2022-06-16 19:58:30|725.05|715.95|724.97|715.87|725.05|715.95|724.97|715.87|4
1655409520000|2022-06-16 19:58:40|724.96|715.86|724.07|714.97|725.05|715.95|724.05|714.95|11
1655409530000|2022-06-16 19:58:50|724.25|715.15|723.9|714.8|724.25|715.15|723.9|714.8|4
1655409540000|2022-06-16 19:59:00|724.05|714.95|724.92|715.82|724.92|715.82|724.05|714.95|5
1655409550000|2022-06-16 19:59:10|725.05|715.95|725.05|715.95|725.05|715.95|725.05|715.95|1
1655409560000|2022-06-16 19:59:20|725.22|716.12|726.05|716.95|726.05|716.95|725.22|716.12|14
1655409570000|2022-06-16 19:59:30|725.75|716.65|725.13|716.03|725.75|716.65|725.08|715.98|7
1655409580000|2022-06-16 19:59:40|725.11|716.01|724.9|715.8|725.11|716.01|724.7|715.6|7
1655409590000|2022-06-16 19:59:50|724.89|715.79|725|715.9|725.05|715.95|724.6|715.5|7
1655409600000|2022-06-16 20:00:00|725.05|715.95|724.89|715.79|725.39|716.29|724.89|715.79|12
1655409610000|2022-06-16 20:00:10|724.8|715.7|725.77|716.67|725.77|716.67|724.5|715.4|18
1655409620000|2022-06-16 20:00:20|725.78|716.68|726.2|717.1|726.21|717.11|725.78|716.68|17
1655409630000|2022-06-16 20:00:30|726.17|717.07|726.76|717.66|726.78|717.68|725.98|716.88|21
1655409640000|2022-06-16 20:00:40|726.75|717.65|726.79|717.69|726.8|717.7|726.74|717.64|11
1655409650000|2022-06-16 20:00:50|726.8|717.7|726.9|717.8|726.9|717.8|726.7|717.6|6
1655409660000|2022-06-16 20:01:00|727.43|718.33|727.68|718.58|727.89|718.79|727.43|718.33|11
1655409670000|2022-06-16 20:01:10|727.7|718.6|729.2|720.1|729.2|720.1|727.7|718.6|18
1655409680000|2022-06-16 20:01:20|729.11|720.01|728.88|719.78|729.2|720.1|728.88|719.78|22
1655409690000|2022-06-16 20:01:30|728.7|719.6|729.06|719.96|729.49|720.39|728.7|719.6|25
1655409700000|2022-06-16 20:01:40|729.05|719.95|728.16|719.06|729.05|719.95|728.16|719.06|21
1655409710000|2022-06-16 20:01:50|728.17|719.07|728.51|719.41|728.51|719.41|728.16|719.06|12
1655409720000|2022-06-16 20:02:00|728.54|719.44|728.65|719.55|728.8|719.7|728.54|719.44|14
1655409730000|2022-06-16 20:02:10|728.59|719.49|729.25|720.15|729.3|720.2|728.59|719.49|20
1655409740000|2022-06-16 20:02:20|729.24|720.14|729.28|720.18|729.28|720.18|728.94|719.84|7
1655409750000|2022-06-16 20:02:30|729.29|720.19|729.84|720.74|729.87|720.77|729.24|720.14|15
1655409770000|2022-06-16 20:02:50|729.95|720.85|730.5|721.4|730.92|721.82|729.95|720.85|12
1655409780000|2022-06-16 20:03:00|731|721.9|730.64|721.54|731|721.9|730.6|721.5|5
1655409790000|2022-06-16 20:03:10|730.65|721.55|730.64|721.54|730.8|721.7|730.64|721.54|6
1655409800000|2022-06-16 20:03:20|730.65|721.55|732.46|723.36|732.46|723.36|730.65|721.55|23
1655409810000|2022-06-16 20:03:30|732.47|723.37|732.65|723.55|732.85|723.75|732.47|723.37|8
1655409820000|2022-06-16 20:03:40|732.62|723.52|733.05|723.95|733.22|724.12|732.48|723.38|10
1655409830000|2022-06-16 20:03:50|733.06|723.96|731.94|722.84|733.06|723.96|731.91|722.81|13
1655409840000|2022-06-16 20:04:00|731.95|722.85|731.93|722.83|732.1|723|731.9|722.8|10
1655409850000|2022-06-16 20:04:10|732.1|723|732.13|723.03|732.13|723.03|731.9|722.8|7
1655409860000|2022-06-16 20:04:20|732.2|723.1|732.17|723.07|732.25|723.15|732.1|723|8
1655409870000|2022-06-16 20:04:30|732.25|723.15|734.11|725.01|734.11|725.01|731.99|722.89|25
1655409880000|2022-06-16 20:04:40|734.1|725|734.05|724.95|734.12|725.02|733.8|724.7|8
1655409890000|2022-06-16 20:04:50|734.25|725.15|734.09|724.99|734.3|725.2|734.05|724.95|7
1655409900000|2022-06-16 20:05:00|734.1|725|734.57|725.47|734.7|725.6|733.99|724.89|8
1655409910000|2022-06-16 20:05:10|734.05|724.95|734.05|724.95|734.18|725.08|733.85|724.75|12
1655409930000|2022-06-16 20:05:30|734.08|724.98|733.25|724.15|734.1|725|733.25|724.15|14
1655409940000|2022-06-16 20:05:40|733.28|724.18|733.14|724.04|733.9|724.8|733.14|724.04|12
1655409950000|2022-06-16 20:05:50|733.16|724.06|733.66|724.56|733.66|724.56|733.16|724.06|8
1655409960000|2022-06-16 20:06:00|733.55|724.45|733.15|724.05|733.55|724.45|733.06|723.96|5
1655409970000|2022-06-16 20:06:10|733.12|724.02|733.1|724|733.15|724.05|733.1|724|6
1655409980000|2022-06-16 20:06:20|733.13|724.03|733.05|723.95|733.13|724.03|732.85|723.75|3
1655409990000|2022-06-16 20:06:30|733.51|724.41|733.69|724.59|733.71|724.61|733.51|724.41|9
1655410000000|2022-06-16 20:06:40|733.71|724.61|733.76|724.66|733.84|724.74|733.71|724.61|8
1655410010000|2022-06-16 20:06:50|733.77|724.67|733.71|724.61|733.77|724.67|733.66|724.56|12
1655410020000|2022-06-16 20:07:00|733.66|724.56|733.86|724.76|733.86|724.76|733.66|724.56|3
1655410030000|2022-06-16 20:07:10|733.76|724.66|734.6|725.5|734.83|725.73|733.76|724.66|7
1655410040000|2022-06-16 20:07:20|735.05|725.95|734.24|725.14|735.1|726|734.2|725.1|8
1655410050000|2022-06-16 20:07:30|734.14|725.04|734.05|724.95|734.5|725.4|734.05|724.95|7
1655410070000|2022-06-16 20:07:50|734.09|724.99|734.19|725.09|734.19|725.09|734.09|724.99|3
1655410080000|2022-06-16 20:08:00|734|724.9|733.79|724.69|734|724.9|733.71|724.61|4
1655410100000|2022-06-16 20:08:20|734.02|724.92|734.68|725.58|734.68|725.58|734.02|724.92|12
1655410110000|2022-06-16 20:08:30|734.69|725.59|734.85|725.75|734.85|725.75|734.69|725.59|3
1655410120000|2022-06-16 20:08:40|734.67|725.57|734.91|725.81|734.91|725.81|734.16|725.06|15
1655410130000|2022-06-16 20:08:50|734.7|725.6|735.05|725.95|735.05|725.95|734.7|725.6|4
1655410140000|2022-06-16 20:09:00|734.9|725.8|734.12|725.02|734.9|725.8|734.12|725.02|12
1655410150000|2022-06-16 20:09:10|734.05|724.95|734.17|725.07|734.17|725.07|734.05|724.95|4
1655410160000|2022-06-16 20:09:20|734.07|724.97|733.98|724.88|734.1|725|733.96|724.86|5
1655410170000|2022-06-16 20:09:30|733.05|723.95|733.3|724.2|733.55|724.45|733.05|723.95|13
1655410180000|2022-06-16 20:09:40|733.73|724.63|733.05|723.95|733.73|724.63|733.05|723.95|2
1655410190000|2022-06-16 20:09:50|733.1|724|732.89|723.79|733.1|724|732.85|723.75|9
1655410200000|2022-06-16 20:10:00|732.84|723.74|732.86|723.76|732.86|723.76|732.05|722.95|17
1655410210000|2022-06-16 20:10:10|732.9|723.8|732.65|723.55|733.05|723.95|732.65|723.55|4
1655410220000|2022-06-16 20:10:20|732.7|723.6|733.86|724.76|733.86|724.76|732.7|723.6|15
1655410230000|2022-06-16 20:10:30|733.85|724.75|735.08|725.98|735.15|726.05|733.8|724.7|8
1655410240000|2022-06-16 20:10:40|735.05|725.95|735.05|725.95|735.1|726|734.8|725.7|5
1655410250000|2022-06-16 20:10:50|735.66|726.56|735.85|726.75|735.85|726.75|735.05|725.95|7
1655410260000|2022-06-16 20:11:00|735.9|726.8|735.5|726.4|735.9|726.8|735.05|725.95|7
1655410270000|2022-06-16 20:11:10|735.7|726.6|735.7|726.6|736.05|726.95|735.65|726.55|4
1655410280000|2022-06-16 20:11:20|736.05|726.95|736.11|727.01|736.41|727.31|735.98|726.88|11
1655410290000|2022-06-16 20:11:30|736.15|727.05|736.12|727.02|736.15|727.05|735.95|726.85|4
1655410300000|2022-06-16 20:11:40|735.99|726.89|735.65|726.55|735.99|726.89|735.65|726.55|9
1655410310000|2022-06-16 20:11:50|735.9|726.8|735.7|726.6|735.9|726.8|735.7|726.6|2
1655410320000|2022-06-16 20:12:00|735.43|726.33|735.57|726.47|735.57|726.47|735.21|726.11|11
1655410330000|2022-06-16 20:12:10|735.58|726.48|735.65|726.55|735.78|726.68|735.58|726.48|8
1655410340000|2022-06-16 20:12:20|735.62|726.52|735.93|726.83|735.93|726.83|735.05|725.95|8
1655410350000|2022-06-16 20:12:30|735.92|726.82|735.88|726.78|735.95|726.85|735.88|726.78|7
1655410360000|2022-06-16 20:12:40|735.85|726.75|735.93|726.83|735.93|726.83|735.8|726.7|3
1655410370000|2022-06-16 20:12:50|735.92|726.82|735.05|725.95|735.92|726.82|734.7|725.6|10
1655410380000|2022-06-16 20:13:00|735.35|726.25|735.11|726.01|735.88|726.78|735.09|725.99|11
1655410390000|2022-06-16 20:13:10|735.05|725.95|735.05|725.95|735.08|725.98|734.93|725.83|5
1655410400000|2022-06-16 20:13:20|734.85|725.75|735.09|725.99|735.25|726.15|734.85|725.75|8
1655410410000|2022-06-16 20:13:30|735.08|725.98|734.58|725.48|735.08|725.98|734.15|725.05|9
1655410420000|2022-06-16 20:13:40|734.54|725.44|734.72|725.62|734.72|725.62|734.13|725.03|17
1655410430000|2022-06-16 20:13:50|734.57|725.47|734.66|725.56|734.91|725.81|734.57|725.47|5
1655410440000|2022-06-16 20:14:00|735.06|725.96|735.9|726.8|735.9|726.8|735.05|725.95|26
1655410460000|2022-06-16 20:14:20|735.75|726.65|735.71|726.61|735.75|726.65|735.7|726.6|6
1655410470000|2022-06-16 20:14:30|735.72|726.62|735.18|726.08|735.93|726.83|735.16|726.06|19
1655410480000|2022-06-16 20:14:40|735.2|726.1|735.7|726.6|735.7|726.6|735.2|726.1|6
1655410490000|2022-06-16 20:14:50|735.75|726.65|735.85|726.75|735.85|726.75|735.7|726.6|3
1655410500000|2022-06-16 20:15:00|735.65|726.55|735|725.9|735.85|726.75|735|725.9|13
1655410510000|2022-06-16 20:15:10|735.05|725.95|735.7|726.6|735.93|726.83|735.05|725.95|8
1655410520000|2022-06-16 20:15:20|736.05|726.95|737.05|727.95|737.05|727.95|736.05|726.95|8
1655410530000|2022-06-16 20:15:30|736.73|727.63|737.13|728.03|737.7|728.6|736.73|727.63|13
1655410540000|2022-06-16 20:15:40|737.09|727.99|738.55|729.45|738.55|729.45|737.09|727.99|13
1655410550000|2022-06-16 20:15:50|738.73|729.63|738.14|729.04|738.8|729.7|738.05|728.95|12
1655410560000|2022-06-16 20:16:00|737.85|728.75|737.9|728.8|738.08|728.98|737.85|728.75|5
1655410570000|2022-06-16 20:16:10|737.61|728.51|738.65|729.55|738.8|729.7|737.16|728.06|15
1655410580000|2022-06-16 20:16:20|738.5|729.4|739.15|730.05|739.41|730.31|738.5|729.4|13
1655410590000|2022-06-16 20:16:30|739.05|729.95|738.12|729.02|739.05|729.95|738.11|729.01|13
1655410600000|2022-06-16 20:16:40|738.13|729.03|739.17|730.07|739.17|730.07|738.12|729.02|9
1655410610000|2022-06-16 20:16:50|739.18|730.08|739.22|730.12|739.66|730.56|739.01|729.91|10
1655410620000|2022-06-16 20:17:00|739.25|730.15|740.05|730.95|740.05|730.95|739|729.9|17
1655410630000|2022-06-16 20:17:10|740.35|731.25|739.2|730.1|740.35|731.25|739.18|730.08|12
1655410640000|2022-06-16 20:17:20|739.45|730.35|739.6|730.5|740.05|730.95|739.45|730.35|5
1655410650000|2022-06-16 20:17:30|740.05|730.95|739.5|730.4|740.05|730.95|739.14|730.04|5
1655410660000|2022-06-16 20:17:40|739.81|730.71|740.05|730.95|740.45|731.35|739.81|730.71|9
1655410670000|2022-06-16 20:17:50|740.3|731.2|739.05|729.95|740.3|731.2|739.05|729.95|15
1655410680000|2022-06-16 20:18:00|738.93|729.83|738.08|728.98|739.03|729.93|738.05|728.95|18
1655410690000|2022-06-16 20:18:10|738|728.9|738.05|728.95|738.05|728.95|738|728.9|2
1655410700000|2022-06-16 20:18:20|737.94|728.84|738.05|728.95|738.05|728.95|737.85|728.75|3
1655410710000|2022-06-16 20:18:30|738.55|729.45|739.05|729.95|739.05|729.95|738.55|729.45|2
1655410720000|2022-06-16 20:18:40|738.95|729.85|738.95|729.85|738.95|729.85|738.95|729.85|1
1655410730000|2022-06-16 20:18:50|738.94|729.84|738.55|729.45|738.95|729.85|738.3|729.2|4
1655410740000|2022-06-16 20:19:00|738.05|728.95|737.14|728.04|738.17|729.07|737.13|728.03|10
1655410750000|2022-06-16 20:19:10|737.22|728.12|737.05|727.95|737.25|728.15|736.99|727.89|9
1655410760000|2022-06-16 20:19:20|737.15|728.05|737.09|727.99|737.15|728.05|737.09|727.99|2
1655410770000|2022-06-16 20:19:30|737.05|727.95|737.05|727.95|737.05|727.95|737.05|727.95|1
1655410780000|2022-06-16 20:19:40|737.09|727.99|737.09|727.99|737.09|727.99|737.09|727.99|1
1655410790000|2022-06-16 20:19:50|737.1|728|736.76|727.66|737.1|728|736.74|727.64|14
1655410800000|2022-06-16 20:20:00|736.77|727.67|736.65|727.55|737.05|727.95|736.65|727.55|7
1655410810000|2022-06-16 20:20:10|736.75|727.65|736.2|727.1|736.75|727.65|736.17|727.07|8
1655410820000|2022-06-16 20:20:20|736.23|727.13|736.65|727.55|736.65|727.55|736.23|727.13|3
1655410830000|2022-06-16 20:20:30|736.61|727.51|736.8|727.7|736.81|727.71|736.61|727.51|4
1655410840000|2022-06-16 20:20:40|737.05|727.95|737.05|727.95|737.05|727.95|736.9|727.8|4
1655410850000|2022-06-16 20:20:50|737.08|727.98|736.05|726.95|737.08|727.98|736.05|726.95|9
1655410860000|2022-06-16 20:21:00|736.45|727.35|736.1|727|736.45|727.35|736.05|726.95|6
1655410870000|2022-06-16 20:21:10|736.2|727.1|736.1|727|736.2|727.1|736.1|727|2
1655410880000|2022-06-16 20:21:20|736.05|726.95|737.05|727.95|737.05|727.95|736.05|726.95|8
1655410890000|2022-06-16 20:21:30|737.16|728.06|737.09|727.99|737.5|728.4|737.05|727.95|7
1655410900000|2022-06-16 20:21:40|737.11|728.01|737.09|727.99|737.12|728.02|736.94|727.84|6
1655410910000|2022-06-16 20:21:50|737.05|727.95|736.75|727.65|737.23|728.13|736.75|727.65|6
1655410920000|2022-06-16 20:22:00|737.33|728.23|737.72|728.62|737.72|728.62|737.33|728.23|4
1655410930000|2022-06-16 20:22:10|737.73|728.63|738.15|729.05|738.3|729.2|737.22|728.12|12
1655410940000|2022-06-16 20:22:20|738.25|729.15|738.11|729.01|738.3|729.2|738.09|728.99|6
1655410950000|2022-06-16 20:22:30|738.12|729.02|737.85|728.75|738.12|729.02|737.85|728.75|4
1655410960000|2022-06-16 20:22:40|738.05|728.95|738.15|729.05|738.4|729.3|738.05|728.95|6
1655410970000|2022-06-16 20:22:50|738.3|729.2|738.13|729.03|738.3|729.2|738.09|728.99|3
1655410980000|2022-06-16 20:23:00|738.09|728.99|737.82|728.72|738.12|729.02|737.11|728.01|19
1655410990000|2022-06-16 20:23:10|737.81|728.71|737.16|728.06|737.81|728.71|737.13|728.03|7
1655411000000|2022-06-16 20:23:20|737.01|727.91|736.82|727.72|737.26|728.16|736.8|727.7|8
1655411010000|2022-06-16 20:23:30|736.83|727.73|736.28|727.18|736.9|727.8|736.2|727.1|12
1655411020000|2022-06-16 20:23:40|736.22|727.12|736.81|727.71|736.81|727.71|736.13|727.03|8
1655411030000|2022-06-16 20:23:50|736.85|727.75|736.85|727.75|737.02|727.92|736.85|727.75|3
1655411040000|2022-06-16 20:24:00|736.84|727.74|737|727.9|737.05|727.95|736.81|727.71|5
1655411050000|2022-06-16 20:24:10|737.2|728.1|736.98|727.88|737.2|728.1|736.95|727.85|9
1655411060000|2022-06-16 20:24:20|736.95|727.85|737.77|728.67|737.83|728.73|736.95|727.85|11
1655411070000|2022-06-16 20:24:30|737.78|728.68|738.6|729.5|738.72|729.62|737.75|728.65|12
1655411080000|2022-06-16 20:24:40|738.81|729.71|738.95|729.85|738.95|729.85|738.71|729.61|8
1655411090000|2022-06-16 20:24:50|739.25|730.15|738.21|729.11|739.25|730.15|738.16|729.06|9
1655411100000|2022-06-16 20:25:00|738.16|729.06|737.9|728.8|738.19|729.09|737.9|728.8|18
1655411110000|2022-06-16 20:25:10|737.91|728.81|737.28|728.18|737.91|728.81|737.23|728.13|10
1655411120000|2022-06-16 20:25:20|737.36|728.26|737.2|728.1|737.6|728.5|737.13|728.03|7
1655411130000|2022-06-16 20:25:30|737.13|728.03|738.09|728.99|738.25|729.15|737.05|727.95|10
1655411140000|2022-06-16 20:25:40|738.1|729|738.1|729|738.11|729.01|738.08|728.98|9
1655411150000|2022-06-16 20:25:50|738.13|729.03|738.05|728.95|738.14|729.04|737.7|728.6|9
1655411160000|2022-06-16 20:26:00|738|728.9|739|729.9|739.05|729.95|737.95|728.85|12
1655411170000|2022-06-16 20:26:10|739.05|729.95|739.1|730|739.35|730.25|739.05|729.95|4
1655411180000|2022-06-16 20:26:20|739.11|730.01|739.1|730|739.11|730.01|739.1|730|2
1655411190000|2022-06-16 20:26:30|739.25|730.15|739.05|729.95|739.25|730.15|738.26|729.16|14
1655411200000|2022-06-16 20:26:40|738.95|729.85|739.05|729.95|739.4|730.3|738.95|729.85|6
1655411210000|2022-06-16 20:26:50|739.5|730.4|740.05|730.95|740.16|731.06|739.5|730.4|13
1655411220000|2022-06-16 20:27:00|740.25|731.15|739.23|730.13|740.25|731.15|739.23|730.13|12
1655411230000|2022-06-16 20:27:10|739.25|730.15|739.11|730.01|739.41|730.31|739.11|730.01|7
1655411240000|2022-06-16 20:27:20|739.4|730.3|739.05|729.95|739.4|730.3|739.04|729.94|11
1655411250000|2022-06-16 20:27:30|739.08|729.98|739.08|729.98|739.08|729.98|739.08|729.98|1
1655411260000|2022-06-16 20:27:40|739.04|729.94|738.75|729.65|739.08|729.98|738.75|729.65|9
1655411270000|2022-06-16 20:27:50|738.78|729.68|738.9|729.8|738.9|729.8|738.75|729.65|3
1655411280000|2022-06-16 20:28:00|738.7|729.6|738.9|729.8|738.9|729.8|738.65|729.55|6
1655411290000|2022-06-16 20:28:10|738.64|729.54|738.15|729.05|738.64|729.54|738.15|729.05|2
1655411300000|2022-06-16 20:28:20|738.18|729.08|738|728.9|738.18|729.08|738|728.9|2
1655411310000|2022-06-16 20:28:30|737.99|728.89|738.05|728.95|738.05|728.95|737.8|728.7|7
1655411320000|2022-06-16 20:28:40|738.45|729.35|738.84|729.74|738.86|729.76|738.45|729.35|11
1655411330000|2022-06-16 20:28:50|738.81|729.71|738.1|729|738.81|729.71|738.1|729|12
1655411340000|2022-06-16 20:29:00|738.16|729.06|737.85|728.75|738.16|729.06|737.85|728.75|6
1655411350000|2022-06-16 20:29:10|738.06|728.96|738.45|729.35|738.76|729.66|738.06|728.96|10
1655411360000|2022-06-16 20:29:20|738.99|729.89|738.99|729.89|739.15|730.05|738.98|729.88|4
1655411370000|2022-06-16 20:29:30|738.97|729.87|739.11|730.01|739.11|730.01|738.92|729.82|9
1655411380000|2022-06-16 20:29:40|738.95|729.85|738.98|729.88|738.98|729.88|738.95|729.85|2
1655411390000|2022-06-16 20:29:50|738.97|729.87|738.2|729.1|738.98|729.88|738.18|729.08|12
1655411400000|2022-06-16 20:30:00|738.21|729.11|738.25|729.15|738.47|729.37|738.05|728.95|12
1655411410000|2022-06-16 20:30:10|738.41|729.31|738.57|729.47|738.85|729.75|738.05|728.95|13
1655411430000|2022-06-16 20:30:30|738.85|729.75|738.85|729.75|738.85|729.75|738.77|729.67|7
1655411440000|2022-06-16 20:30:40|738.73|729.63|738.91|729.81|738.91|729.81|738.65|729.55|6
1655411450000|2022-06-16 20:30:50|738.65|729.55|738.09|728.99|738.85|729.75|738.07|728.97|8
1655411460000|2022-06-16 20:31:00|738.13|729.03|738.43|729.33|738.43|729.33|738|728.9|17
1655411470000|2022-06-16 20:31:10|738.28|729.18|738.05|728.95|738.32|729.22|738.05|728.95|10
1655411480000|2022-06-16 20:31:20|737.99|728.89|737.89|728.79|738.24|729.14|737.88|728.78|10
1655411490000|2022-06-16 20:31:30|737.98|728.88|737.94|728.84|737.98|728.88|737.94|728.84|2
1655411500000|2022-06-16 20:31:40|737.8|728.7|737.8|728.7|737.8|728.7|737.8|728.7|1
1655411510000|2022-06-16 20:31:50|737.84|728.74|737.83|728.73|737.9|728.8|737.83|728.73|6
1655411520000|2022-06-16 20:32:00|737.9|728.8|737.17|728.07|737.9|728.8|737.17|728.07|10
1655411530000|2022-06-16 20:32:10|737.29|728.19|736.88|727.78|737.29|728.19|736.87|727.77|11
1655411540000|2022-06-16 20:32:20|736.87|727.77|736.65|727.55|736.88|727.78|736.65|727.55|8
1655411550000|2022-06-16 20:32:30|736.75|727.65|736.7|727.6|736.75|727.65|736.7|727.6|2
1655411560000|2022-06-16 20:32:40|736.9|727.8|736.75|727.65|736.9|727.8|736.75|727.65|2
1655411570000|2022-06-16 20:32:50|736.8|727.7|736.7|727.6|736.8|727.7|736.7|727.6|2
1655411600000|2022-06-16 20:33:20|736.9|727.8|736.8|727.7|737|727.9|736.7|727.6|5
1655411610000|2022-06-16 20:33:30|737|727.9|736.3|727.2|737|727.9|736.22|727.12|13
1655411620000|2022-06-16 20:33:40|736.31|727.21|735.95|726.85|736.31|727.21|735.95|726.85|14
1655411630000|2022-06-16 20:33:50|735.8|726.7|735.82|726.72|736.01|726.91|735.8|726.7|8
1655411640000|2022-06-16 20:34:00|735.81|726.71|735.96|726.86|735.96|726.86|735.8|726.7|7
1655411650000|2022-06-16 20:34:10|736.05|726.95|737.05|727.95|737.05|727.95|736.05|726.95|6
1655411660000|2022-06-16 20:34:20|737.01|727.91|737.05|727.95|737.05|727.95|737.01|727.91|2
1655411670000|2022-06-16 20:34:30|736.75|727.65|736.75|727.65|736.75|727.65|736.75|727.65|1
1655411680000|2022-06-16 20:34:40|736.83|727.73|736.82|727.72|736.9|727.8|736.8|727.7|6
1655411690000|2022-06-16 20:34:50|736.92|727.82|736.25|727.15|736.92|727.82|736.15|727.05|15
1655411700000|2022-06-16 20:35:00|736.27|727.17|736.85|727.75|736.95|727.85|736.22|727.12|12
1655411710000|2022-06-16 20:35:10|737.05|727.95|737.05|727.95|737.05|727.95|737.05|727.95|1
1655411730000|2022-06-16 20:35:30|737.03|727.93|736.8|727.7|737.08|727.98|736.8|727.7|6
1655411740000|2022-06-16 20:35:40|737.05|727.95|737.05|727.95|737.05|727.95|737.05|727.95|1
1655411750000|2022-06-16 20:35:50|737.3|728.2|736.18|727.08|737.3|728.2|736.13|727.03|13
1655411760000|2022-06-16 20:36:00|736.2|727.1|736.12|727.02|736.2|727.1|736.12|727.02|4
1655411770000|2022-06-16 20:36:10|736.19|727.09|735.9|726.8|736.19|727.09|735.9|726.8|7
1655411780000|2022-06-16 20:36:20|735.87|726.77|735.9|726.8|735.9|726.8|735.05|725.95|5
1655411790000|2022-06-16 20:36:30|735.7|726.6|735.7|726.6|735.85|726.75|735.65|726.55|6
1655411800000|2022-06-16 20:36:40|735.9|726.8|735.12|726.02|735.9|726.8|735.05|725.95|4
1655411810000|2022-06-16 20:36:50|735.05|725.95|735.17|726.07|735.9|726.8|735.05|725.95|7
1655411820000|2022-06-16 20:37:00|735.18|726.08|735.17|726.07|735.18|726.08|735.17|726.07|4
1655411830000|2022-06-16 20:37:10|735.1|726|735.05|725.95|735.59|726.49|735.05|725.95|9
1655411840000|2022-06-16 20:37:20|734.95|725.85|734.96|725.86|734.97|725.87|734.95|725.85|3
1655411850000|2022-06-16 20:37:30|734.86|725.76|733.99|724.89|734.86|725.76|733.99|724.89|18
1655411860000|2022-06-16 20:37:40|734.02|724.92|733.38|724.28|734.02|724.92|733.22|724.12|15
1655411870000|2022-06-16 20:37:50|733.22|724.12|731.83|722.73|733.25|724.15|731.83|722.73|27
1655411880000|2022-06-16 20:38:00|731.79|722.69|731.11|722.01|731.79|722.69|730.95|721.85|11
1655411890000|2022-06-16 20:38:10|731.12|722.02|730.11|721.01|731.12|722.02|730.11|721.01|19
1655411900000|2022-06-16 20:38:20|730.12|721.02|731.71|722.61|731.71|722.61|729.4|720.3|22
1655411910000|2022-06-16 20:38:30|731.75|722.65|731.63|722.53|732.07|722.97|731.35|722.25|18
1655411920000|2022-06-16 20:38:40|731.54|722.44|731.05|721.95|731.62|722.52|730.78|721.68|18
1655411930000|2022-06-16 20:38:50|731|721.9|731.05|721.95|731.08|721.98|730.72|721.62|8
1655411940000|2022-06-16 20:39:00|730.85|721.75|732.8|723.7|732.86|723.76|730.85|721.75|25
1655411950000|2022-06-16 20:39:10|732.7|723.6|735.18|726.08|735.18|726.08|732.7|723.6|23
1655411960000|2022-06-16 20:39:20|735.54|726.44|740.14|731.04|740.41|731.31|735.54|726.44|30
1655411970000|2022-06-16 20:39:30|740.38|731.28|742.18|733.08|743.05|733.95|740.38|731.28|30
1655411980000|2022-06-16 20:39:40|742.08|732.98|739.92|730.82|742.08|732.98|739.04|729.94|24
1655411990000|2022-06-16 20:39:50|739.95|730.85|737.89|728.79|739.95|730.85|737.21|728.11|27
1655412000000|2022-06-16 20:40:00|738.24|729.14|737.96|728.86|738.24|729.14|736.78|727.68|24
1655412010000|2022-06-16 20:40:10|737.95|728.85|736.72|727.62|737.95|728.85|735.7|726.6|25
1655412020000|2022-06-16 20:40:20|736.73|727.63|737.08|727.98|737.08|727.98|736.16|727.06|21
1655412030000|2022-06-16 20:40:30|737.1|728|736.05|726.95|737.1|728|736.05|726.95|18
1655412040000|2022-06-16 20:40:40|736.5|727.4|736.88|727.78|737.05|727.95|736.05|726.95|7
1655412050000|2022-06-16 20:40:50|736.85|727.75|737.05|727.95|737.31|728.21|736.85|727.75|17
1655412060000|2022-06-16 20:41:00|737.35|728.25|736.05|726.95|737.35|728.25|736.05|726.95|7
1655412070000|2022-06-16 20:41:10|736.4|727.3|737.89|728.79|737.89|728.79|736.4|727.3|15
1655412080000|2022-06-16 20:41:20|737.92|728.82|738.05|728.95|738.25|729.15|737.92|728.82|9
1655412090000|2022-06-16 20:41:30|737.8|728.7|737.85|728.75|738|728.9|737.25|728.15|12
1655412100000|2022-06-16 20:41:40|737.86|728.76|737.88|728.78|738|728.9|737.84|728.74|13
1655412110000|2022-06-16 20:41:50|737.87|728.77|737.99|728.89|738.2|729.1|737.87|728.77|11
1655412120000|2022-06-16 20:42:00|738.06|728.96|738.2|729.1|738.62|729.52|738.06|728.96|21
1655412130000|2022-06-16 20:42:10|738.18|729.08|738.15|729.05|738.5|729.4|738.05|728.95|19
1655412140000|2022-06-16 20:42:20|738.05|728.95|738.05|728.95|738.05|728.95|738.05|728.95|1
1655412150000|2022-06-16 20:42:30|737.93|728.83|737.88|728.78|737.93|728.83|737.87|728.77|3
1655412160000|2022-06-16 20:42:40|737.87|728.77|736.8|727.7|737.87|728.77|736.13|727.03|19
1655412170000|2022-06-16 20:42:50|736.81|727.71|737.11|728.01|737.2|728.1|736.45|727.35|14
1655412180000|2022-06-16 20:43:00|737.14|728.04|737.13|728.03|737.85|728.75|737.13|728.03|18
1655412190000|2022-06-16 20:43:10|737.15|728.05|736.13|727.03|737.15|728.05|736.05|726.95|23
1655412200000|2022-06-16 20:43:20|736.21|727.11|735.99|726.89|736.21|727.11|735.99|726.89|13
1655412210000|2022-06-16 20:43:30|736.04|726.94|735.94|726.84|736.04|726.94|735.86|726.76|11
1655412220000|2022-06-16 20:43:40|735.55|726.45|735.05|725.95|736|726.9|735.05|725.95|7
1655412230000|2022-06-16 20:43:50|735.4|726.3|735.05|725.95|735.4|726.3|735.05|725.95|2
1655412240000|2022-06-16 20:44:00|735.8|726.7|736.25|727.15|737.3|728.2|735.67|726.57|25
1655412250000|2022-06-16 20:44:10|736.05|726.95|736.97|727.87|736.97|727.87|736.05|726.95|5
1655412260000|2022-06-16 20:44:20|736.77|727.67|736.12|727.02|736.98|727.88|736.05|726.95|9
1655412270000|2022-06-16 20:44:30|736.1|727|735.55|726.45|736.1|727|735.55|726.45|3
1655412280000|2022-06-16 20:44:40|735.5|726.4|735.91|726.81|735.91|726.81|735.42|726.32|13
1655412290000|2022-06-16 20:44:50|735.93|726.83|737.09|727.99|737.09|727.99|735.9|726.8|21
1655412300000|2022-06-16 20:45:00|737.12|728.02|737.89|728.79|737.89|728.79|737.12|728.02|22
1655412310000|2022-06-16 20:45:10|737.42|728.32|737.03|727.93|737.84|728.74|737.03|727.93|18
1655412320000|2022-06-16 20:45:20|736.7|727.6|736.45|727.35|736.7|727.6|736.05|726.95|16
1655412330000|2022-06-16 20:45:30|736.64|727.54|736.2|727.1|736.75|727.65|735.95|726.85|10
1655412340000|2022-06-16 20:45:40|735.9|726.8|735.79|726.69|736.25|727.15|735.25|726.15|14
1655412350000|2022-06-16 20:45:50|735.82|726.72|735.35|726.25|736.25|727.15|735.3|726.2|12
1655412360000|2022-06-16 20:46:00|735.32|726.22|736.09|726.99|736.09|726.99|735.18|726.08|18
1655412370000|2022-06-16 20:46:10|736.1|727|735.51|726.41|736.1|727|735.13|726.03|16
1655412380000|2022-06-16 20:46:20|735.52|726.42|735.15|726.05|735.62|726.52|735.14|726.04|13
1655412390000|2022-06-16 20:46:30|735.17|726.07|735.18|726.08|735.75|726.65|735.17|726.07|18
1655412400000|2022-06-16 20:46:40|735.25|726.15|735.35|726.25|735.35|726.25|734.9|725.8|10
1655412410000|2022-06-16 20:46:50|735.36|726.26|734.9|725.8|735.36|726.26|734.9|725.8|25
1655412420000|2022-06-16 20:47:00|734.75|725.65|735.67|726.57|735.82|726.72|734.16|725.06|25
1655412430000|2022-06-16 20:47:10|735.54|726.44|736.05|726.95|736.05|726.95|735.05|725.95|10
1655412440000|2022-06-16 20:47:20|736.31|727.21|736.94|727.84|737.01|727.91|736.31|727.21|13
1655412450000|2022-06-16 20:47:30|736.33|727.23|736.82|727.72|736.82|727.72|736.18|727.08|22
1655412460000|2022-06-16 20:47:40|736.81|727.71|737.05|727.95|737.81|728.71|736.8|727.7|16
1655412470000|2022-06-16 20:47:50|737.4|728.3|737.2|728.1|737.4|728.3|737.18|728.08|6
1655412480000|2022-06-16 20:48:00|737.23|728.13|737.05|727.95|737.23|728.13|737.05|727.95|7
1655412490000|2022-06-16 20:48:10|737.15|728.05|737.91|728.81|737.92|728.82|737|727.9|8
1655412500000|2022-06-16 20:48:20|738|728.9|737.65|728.55|738|728.9|737.65|728.55|13
1655412510000|2022-06-16 20:48:30|737.9|728.8|737.83|728.73|737.9|728.8|737.83|728.73|2
1655412520000|2022-06-16 20:48:40|737.82|728.72|738.7|729.6|738.88|729.78|737.8|728.7|20
1655412530000|2022-06-16 20:48:50|739.05|729.95|739.15|730.05|739.4|730.3|739.05|729.95|9
1655412540000|2022-06-16 20:49:00|739.3|730.2|739.1|730|739.3|730.2|739.03|729.93|8
1655412550000|2022-06-16 20:49:10|739.08|729.98|738|728.9|739.1|730|738|728.9|15
1655412560000|2022-06-16 20:49:20|737.99|728.89|737.83|728.73|738.02|728.92|737.82|728.72|16
1655412570000|2022-06-16 20:49:30|738|728.9|737.9|728.8|738|728.9|737.9|728.8|6
1655412580000|2022-06-16 20:49:40|738.2|729.1|737.95|728.85|738.2|729.1|737.9|728.8|3
1655412590000|2022-06-16 20:49:50|738.03|728.93|737.18|728.08|738.03|728.93|737.18|728.08|17
1655412600000|2022-06-16 20:50:00|737.13|728.03|736.1|727|737.13|728.03|736.05|726.95|12
1655412610000|2022-06-16 20:50:10|736.2|727.1|736.07|726.97|736.21|727.11|736.04|726.94|7
1655412620000|2022-06-16 20:50:20|736.08|726.98|736.05|726.95|736.16|727.06|736.04|726.94|6
1655412630000|2022-06-16 20:50:30|736.68|727.58|737.19|728.09|737.65|728.55|736.45|727.35|18
1655412640000|2022-06-16 20:50:40|737.35|728.25|737.11|728.01|737.35|728.25|737.05|727.95|8
1655412650000|2022-06-16 20:50:50|737.13|728.03|737.09|727.99|737.13|728.03|737.09|727.99|2
1655412660000|2022-06-16 20:51:00|737.04|727.94|737.25|728.15|737.35|728.25|737.04|727.94|7
1655412670000|2022-06-16 20:51:10|737.15|728.05|737.5|728.4|737.5|728.4|737.05|727.95|11
1655412680000|2022-06-16 20:51:20|737.4|728.3|737.09|727.99|737.4|728.3|736.85|727.75|13
1655412690000|2022-06-16 20:51:30|737.1|728|737.05|727.95|737.1|728|736.8|727.7|9
1655412700000|2022-06-16 20:51:40|737.5|728.4|737.89|728.79|737.89|728.79|737.05|727.95|5
1655412710000|2022-06-16 20:51:50|738|728.9|738.05|728.95|738.05|728.95|737.9|728.8|4
1655412720000|2022-06-16 20:52:00|738.3|729.2|738.09|728.99|738.3|729.2|738.05|728.95|9
1655412730000|2022-06-16 20:52:10|738.13|729.03|738.1|729|738.2|729.1|738.08|728.98|12
1655412740000|2022-06-16 20:52:20|737.9|728.8|737.83|728.73|737.95|728.85|737.8|728.7|5
1655412750000|2022-06-16 20:52:30|737.9|728.8|737.8|728.7|737.91|728.81|737.8|728.7|7
1655412760000|2022-06-16 20:52:40|737.84|728.74|737.82|728.72|737.84|728.74|737.82|728.72|5
1655412770000|2022-06-16 20:52:50|737.83|728.73|737.8|728.7|737.86|728.76|737.8|728.7|4
1655412780000|2022-06-16 20:53:00|737.84|728.74|737.85|728.75|737.95|728.85|737.79|728.69|11
1655412790000|2022-06-16 20:53:10|737.9|728.8|737.93|728.83|737.93|728.83|737.9|728.8|4
1655412810000|2022-06-16 20:53:30|737.9|728.8|737.92|728.82|737.96|728.86|737.8|728.7|10
1655412820000|2022-06-16 20:53:40|737.9|728.8|737.22|728.12|737.9|728.8|737.05|727.95|12
1655412830000|2022-06-16 20:53:50|737.16|728.06|737.9|728.8|737.9|728.8|737.05|727.95|7
1655412840000|2022-06-16 20:54:00|737.87|728.77|737.88|728.78|737.93|728.83|737.2|728.1|9
1655412850000|2022-06-16 20:54:10|737.91|728.81|737.65|728.55|737.92|728.82|737.65|728.55|7
1655412870000|2022-06-16 20:54:30|737.8|728.7|737.7|728.6|737.8|728.7|737.7|728.6|2
1655412880000|2022-06-16 20:54:40|737.85|728.75|737.16|728.06|737.9|728.8|737.16|728.06|12
1655412890000|2022-06-16 20:54:50|737.3|728.2|737.92|728.82|737.92|728.82|737.05|727.95|7
1655412900000|2022-06-16 20:55:00|737.9|728.8|737.9|728.8|737.9|728.8|737.81|728.71|4
1655412910000|2022-06-16 20:55:10|737.91|728.81|737.85|728.75|737.91|728.81|737.8|728.7|4
1655412920000|2022-06-16 20:55:20|738.2|729.1|739.71|730.61|739.71|730.61|738.2|729.1|19
1655412930000|2022-06-16 20:55:30|739.8|730.7|740.88|731.78|740.88|731.78|739.8|730.7|23
1655412940000|2022-06-16 20:55:40|741.42|732.32|741.05|731.95|741.6|732.5|740.92|731.82|16
1655412950000|2022-06-16 20:55:50|740.88|731.78|740.09|730.99|740.88|731.78|740|730.9|6
1655412960000|2022-06-16 20:56:00|740|730.9|740.02|730.92|740.25|731.15|739.99|730.89|5
1655412970000|2022-06-16 20:56:10|739.98|730.88|739.13|730.03|739.98|730.88|739.12|730.02|12
1655412980000|2022-06-16 20:56:20|739.12|730.02|739.09|729.99|739.21|730.11|739.08|729.98|7
1655412990000|2022-06-16 20:56:30|739.1|730|739.05|729.95|739.15|730.05|739.05|729.95|4
1655413000000|2022-06-16 20:56:40|739|729.9|738.05|728.95|739.16|730.06|738.05|728.95|14
1655413010000|2022-06-16 20:56:50|738.01|728.91|738.05|728.95|738.15|729.05|737.86|728.76|7
1655413020000|2022-06-16 20:57:00|738.1|729|738.05|728.95|738.52|729.42|738.05|728.95|7
1655413060000|2022-06-16 20:57:40|738.15|729.05|738.55|729.45|739.05|729.95|738.15|729.05|6
1655413070000|2022-06-16 20:57:50|738.35|729.25|737.89|728.79|738.35|729.25|737.05|727.95|7
1655413080000|2022-06-16 20:58:00|738.05|728.95|738.05|728.95|738.78|729.68|738.05|728.95|11
1655413090000|2022-06-16 20:58:10|738.15|729.05|738.14|729.04|738.15|729.05|738.14|729.04|2
1655413100000|2022-06-16 20:58:20|738.49|729.39|738.11|729.01|738.49|729.39|738.11|729.01|5
1655413110000|2022-06-16 20:58:30|738.3|729.2|737.92|728.82|738.3|729.2|737.31|728.21|15
1655413120000|2022-06-16 20:58:40|737.88|728.78|737.11|728.01|737.88|728.78|737.05|727.95|12
1655413130000|2022-06-16 20:58:50|737.05|727.95|737.05|727.95|737.36|728.26|737|727.9|9
1655413140000|2022-06-16 20:59:00|737.1|728|737.15|728.05|737.86|728.76|737.05|727.95|22
1655413150000|2022-06-16 20:59:10|737.1|728|737.81|728.71|737.85|728.75|737.1|728|8
1655413160000|2022-06-16 20:59:20|737.85|728.75|737.21|728.11|737.85|728.75|737.19|728.09|11
1655413170000|2022-06-16 20:59:30|737.17|728.07|737.48|728.38|737.49|728.39|737|727.9|15
1655413180000|2022-06-16 20:59:40|737.6|728.5|738.18|729.08|738.72|729.62|737.57|728.47|30
1655413190000|2022-06-16 20:59:50|738.24|729.14|737.9|728.8|738.24|729.14|737.8|728.7|28
1655413200000|2022-06-16 21:00:00|737.95|728.85|738.01|728.91|738.09|728.99|737.84|728.74|25
1655413210000|2022-06-16 21:00:10|737.97|728.87|736.93|727.83|737.97|728.87|736.92|727.82|22
1655413220000|2022-06-16 21:00:20|736.81|727.71|736.76|727.66|736.88|727.78|736.71|727.61|15
1655413230000|2022-06-16 21:00:30|736.77|727.67|736.72|727.62|736.77|727.67|736.71|727.61|11
1655413240000|2022-06-16 21:00:40|736.71|727.61|736.72|727.62|736.73|727.63|736.7|727.6|8
1655413250000|2022-06-16 21:00:50|736.73|727.63|736.75|727.65|736.75|727.65|736.71|727.61|6
1655413260000|2022-06-16 21:01:00|736.86|727.76|736.96|727.86|736.96|727.86|736.86|727.76|3
1655413270000|2022-06-16 21:01:10|736.97|727.87|736.83|727.73|736.97|727.87|736.83|727.73|4
1655413280000|2022-06-16 21:01:20|736.96|727.86|736.88|727.78|736.96|727.86|736.88|727.78|6
1655413290000|2022-06-16 21:01:30|736.79|727.69|736.82|727.72|736.82|727.72|736.78|727.68|8
1655413300000|2022-06-16 21:01:40|736.92|727.82|736.98|727.88|736.98|727.88|736.92|727.82|5
1655413310000|2022-06-16 21:01:50|737.09|727.99|737.08|727.98|737.09|727.99|737.04|727.94|6
1655413320000|2022-06-16 21:02:00|737.18|728.08|738.48|729.38|738.48|729.38|737.18|728.08|22
1655413330000|2022-06-16 21:02:10|738.58|729.48|738.18|729.08|738.81|729.71|738.15|729.05|26
1655413340000|2022-06-16 21:02:20|738.17|729.07|738.19|729.09|738.19|729.09|738.08|728.98|11
1655413350000|2022-06-16 21:02:30|738.17|729.07|738.08|728.98|738.17|729.07|738.08|728.98|13
1655413360000|2022-06-16 21:02:40|738.09|728.99|737.59|728.49|738.09|728.99|737.31|728.21|19
1655413370000|2022-06-16 21:02:50|737.6|728.5|736.85|727.75|737.62|728.52|736.23|727.13|26
1655413380000|2022-06-16 21:03:00|736.91|727.81|737.14|728.04|737.14|728.04|736.91|727.81|16
1655413390000|2022-06-16 21:03:10|737.16|728.06|737.05|727.95|737.19|728.09|737.05|727.95|15
1655413400000|2022-06-16 21:03:20|737.11|728.01|737.56|728.46|737.56|728.46|737.1|728|18
1655413410000|2022-06-16 21:03:30|737.49|728.39|737.13|728.03|737.49|728.39|737.13|728.03|12
1655413420000|2022-06-16 21:03:40|737.16|728.06|737.81|728.71|737.81|728.71|737.13|728.03|17
1655413430000|2022-06-16 21:03:50|737.77|728.67|738.72|729.62|738.72|729.62|737.71|728.61|25
1655413440000|2022-06-16 21:04:00|738.73|729.63|739|729.9|739.03|729.93|738.73|729.63|11
1655413450000|2022-06-16 21:04:10|738.99|729.89|738.27|729.17|738.99|729.89|738.22|729.12|17
1655413460000|2022-06-16 21:04:20|738.28|729.18|738.47|729.37|738.73|729.63|738.09|728.99|26
1655413470000|2022-06-16 21:04:30|738.48|729.38|738.39|729.29|738.6|729.5|737.98|728.88|16
1655413480000|2022-06-16 21:04:40|738.37|729.27|738.64|729.54|738.65|729.55|738.37|729.27|10
1655413490000|2022-06-16 21:04:50|738.66|729.56|738.8|729.7|738.85|729.75|738.25|729.15|16
1655413500000|2022-06-16 21:05:00|738.81|729.71|738.72|729.62|738.81|729.71|738.72|729.62|14
1655413510000|2022-06-16 21:05:10|738.75|729.65|738.76|729.66|738.81|729.71|738.75|729.65|13
1655413520000|2022-06-16 21:05:20|738.77|729.67|738.77|729.67|738.77|729.67|738.76|729.66|3
1655413530000|2022-06-16 21:05:30|738.81|729.71|739.6|730.5|739.6|730.5|738.81|729.71|17
1655413540000|2022-06-16 21:05:40|739.65|730.55|739.86|730.76|740.42|731.32|739.65|730.55|20
1655413550000|2022-06-16 21:05:50|739.87|730.77|739.86|730.76|739.9|730.8|739.83|730.73|7
1655413560000|2022-06-16 21:06:00|740.02|730.92|740.47|731.37|740.5|731.4|740.02|730.92|9
1655413570000|2022-06-16 21:06:10|740.48|731.38|740.06|730.96|740.5|731.4|740.04|730.94|14
1655413580000|2022-06-16 21:06:20|740.07|730.97|740.08|730.98|740.14|731.04|740.06|730.96|9
1655413590000|2022-06-16 21:06:30|740.07|730.97|740.04|730.94|740.08|730.98|740.03|730.93|11
1655413600000|2022-06-16 21:06:40|740.05|730.95|739.72|730.62|740.05|730.95|739.72|730.62|21
1655413610000|2022-06-16 21:06:50|739.75|730.65|738.96|729.86|739.75|730.65|738.93|729.83|21
1655413620000|2022-06-16 21:07:00|738.98|729.88|738.98|729.88|739.04|729.94|738.98|729.88|9
1655413630000|2022-06-16 21:07:10|738.95|729.85|739.45|730.35|739.48|730.38|738.95|729.85|15
1655413640000|2022-06-16 21:07:20|739.46|730.36|739.41|730.31|739.46|730.36|739.39|730.29|10
1655413650000|2022-06-16 21:07:30|739.39|730.29|739.12|730.02|739.53|730.43|739.09|729.99|17
1655413660000|2022-06-16 21:07:40|739.13|730.03|738.94|729.84|739.13|730.03|738.9|729.8|18
1655413670000|2022-06-16 21:07:50|738.9|729.8|738.76|729.66|738.94|729.84|738.28|729.18|16
1655413680000|2022-06-16 21:08:00|738.77|729.67|738.95|729.85|738.97|729.87|738.72|729.62|13
1655413690000|2022-06-16 21:08:10|738.94|729.84|738.85|729.75|738.94|729.84|738.85|729.75|5
1655413700000|2022-06-16 21:08:20|738.87|729.77|738.65|729.55|738.87|729.77|738.65|729.55|10
1655413710000|2022-06-16 21:08:30|738.66|729.56|738.33|729.23|738.76|729.66|738.33|729.23|8
1655413720000|2022-06-16 21:08:40|738.42|729.32|738.72|729.62|738.79|729.69|738.42|729.32|7
1655413730000|2022-06-16 21:08:50|738.77|729.67|738.73|729.63|738.77|729.67|738.73|729.63|6
1655413740000|2022-06-16 21:09:00|738.76|729.66|738.23|729.13|738.77|729.67|738.15|729.05|14
1655413750000|2022-06-16 21:09:10|738.22|729.12|738|728.9|738.22|729.12|738|728.9|10
1655413760000|2022-06-16 21:09:20|738.02|728.92|737.6|728.5|738.02|728.92|737.56|728.46|23
1655413770000|2022-06-16 21:09:30|737.63|728.53|737.59|728.49|737.65|728.55|737.55|728.45|7
1655413780000|2022-06-16 21:09:40|737.62|728.52|737.91|728.81|737.96|728.86|737.62|728.52|14
1655413790000|2022-06-16 21:09:50|737.85|728.75|737.86|728.76|737.9|728.8|737.8|728.7|13
1655413800000|2022-06-16 21:10:00|737.88|728.78|737.82|728.72|737.88|728.78|737.7|728.6|7
1655413810000|2022-06-16 21:10:10|737.83|728.73|738.47|729.37|738.78|729.68|737.83|728.73|14
1655413820000|2022-06-16 21:10:20|738.75|729.65|738.87|729.77|738.87|729.77|738.75|729.65|6
1655413830000|2022-06-16 21:10:30|738.79|729.69|738.21|729.11|738.82|729.72|738.19|729.09|11
1655413840000|2022-06-16 21:10:40|738.22|729.12|738.18|729.08|738.22|729.12|738.15|729.05|4
1655413850000|2022-06-16 21:10:50|738.15|729.05|738.18|729.08|738.18|729.08|738.15|729.05|2
1655413860000|2022-06-16 21:11:00|737.99|728.89|737.99|728.89|738.01|728.91|737.99|728.89|5
1655413870000|2022-06-16 21:11:10|738|728.9|737.95|728.85|738.01|728.91|737.95|728.85|4
1655413880000|2022-06-16 21:11:20|737.93|728.83|738.3|729.2|738.3|729.2|737.9|728.8|6
1655413890000|2022-06-16 21:11:30|738.09|728.99|738.09|728.99|738.78|729.68|738.05|728.95|13
1655413900000|2022-06-16 21:11:40|738.11|729.01|737.96|728.86|738.11|729.01|737.96|728.86|3
1655413910000|2022-06-16 21:11:50|737.95|728.85|738.1|729|738.1|729|737.95|728.85|2
1655413920000|2022-06-16 21:12:00|737.98|728.88|737.97|728.87|737.98|728.88|737.97|728.87|2
1655413930000|2022-06-16 21:12:10|737.75|728.65|737.05|727.95|737.95|728.85|736.99|727.89|17
1655413940000|2022-06-16 21:12:20|737|727.9|737.8|728.7|737.8|728.7|737|727.9|10
1655413950000|2022-06-16 21:12:30|738.05|728.95|738.87|729.77|738.87|729.77|737.8|728.7|11
1655413960000|2022-06-16 21:12:40|739.07|729.97|738.34|729.24|739.07|729.97|738.22|729.12|12
1655413970000|2022-06-16 21:12:50|738.33|729.23|738.3|729.2|738.33|729.23|738.2|729.1|7
1655413980000|2022-06-16 21:13:00|738.31|729.21|737.94|728.84|738.31|729.21|737.94|728.84|6
1655413990000|2022-06-16 21:13:10|737.9|728.8|737.93|728.83|737.94|728.84|737.9|728.8|3
1655414000000|2022-06-16 21:13:20|737.83|728.73|737.83|728.73|737.85|728.75|737.83|728.73|3
1655414010000|2022-06-16 21:13:30|737.78|728.68|737.85|728.75|737.85|728.75|737.78|728.68|3
1655414020000|2022-06-16 21:13:40|737.65|728.55|737.05|727.95|737.65|728.55|736.96|727.86|9
1655414030000|2022-06-16 21:13:50|737.5|728.4|737.45|728.35|737.78|728.68|737.05|727.95|8
1655414040000|2022-06-16 21:14:00|737.35|728.25|737.55|728.45|737.55|728.45|737.05|727.95|10
1655414050000|2022-06-16 21:14:10|737.7|728.6|737.87|728.77|737.9|728.8|737.7|728.6|4
1655414060000|2022-06-16 21:14:20|737.8|728.7|737.86|728.76|737.87|728.77|737.16|728.06|8
1655414070000|2022-06-16 21:14:30|737.85|728.75|737.05|727.95|737.85|728.75|737.05|727.95|3
1655414100000|2022-06-16 21:15:00|737.12|728.02|737.92|728.82|737.92|728.82|737.05|727.95|7
1655414110000|2022-06-16 21:15:10|737.55|728.45|737.55|728.45|737.55|728.45|737.55|728.45|1
1655414120000|2022-06-16 21:15:20|737.98|728.88|737.85|728.75|737.98|728.88|737.85|728.75|2
1655414130000|2022-06-16 21:15:30|738.05|728.95|738.05|728.95|738.05|728.95|738.05|728.95|1
1655414140000|2022-06-16 21:15:40|738.35|729.25|738.81|729.71|738.87|729.77|738.05|728.95|6
1655414150000|2022-06-16 21:15:50|738.82|729.72|738.82|729.72|738.82|729.72|738.78|729.68|3
1655414160000|2022-06-16 21:16:00|738.77|729.67|738.45|729.35|738.77|729.67|738.4|729.3|5
1655414170000|2022-06-16 21:16:10|738.74|729.64|738.87|729.77|738.87|729.77|738.74|729.64|4
1655414190000|2022-06-16 21:16:30|738.98|729.88|738.9|729.8|738.98|729.88|738.9|729.8|2
1655414200000|2022-06-16 21:16:40|738.93|729.83|738.87|729.77|738.93|729.83|738.87|729.77|2
1655414210000|2022-06-16 21:16:50|739.01|729.91|739.61|730.51|739.61|730.51|738.9|729.8|9
1655414220000|2022-06-16 21:17:00|739.64|730.54|739.98|730.88|740.2|731.1|739.55|730.45|21
1655414240000|2022-06-16 21:17:20|739.88|730.78|739.85|730.75|739.88|730.78|739.85|730.75|2
1655414250000|2022-06-16 21:17:30|739.87|730.77|739.25|730.15|739.92|730.82|739.21|730.11|10
1655414260000|2022-06-16 21:17:40|739.4|730.3|739.12|730.02|739.4|730.3|739.12|730.02|4
1655414270000|2022-06-16 21:17:50|739.14|730.04|739.71|730.61|739.71|730.61|739.14|730.04|4
1655414280000|2022-06-16 21:18:00|739.8|730.7|739.96|730.86|739.96|730.86|739.67|730.57|9
1655414290000|2022-06-16 21:18:10|740|730.9|740.04|730.94|740.21|731.11|739.8|730.7|7
1655414320000|2022-06-16 21:18:40|739.8|730.7|739.8|730.7|739.9|730.8|739.8|730.7|6
1655414330000|2022-06-16 21:18:50|739.78|730.68|739.25|730.15|739.78|730.68|739.22|730.12|15
1655414340000|2022-06-16 21:19:00|739.22|730.12|739.9|730.8|739.9|730.8|739.22|730.12|9
1655414390000|2022-06-16 21:19:50|739.85|730.75|739.89|730.79|739.9|730.8|739.85|730.75|3
1655414400000|2022-06-16 21:20:00|739.88|730.78|739.89|730.79|739.89|730.79|739.87|730.77|5
1655414410000|2022-06-16 21:20:10|739.87|730.77|739.87|730.77|739.88|730.78|739.85|730.75|7
1655414420000|2022-06-16 21:20:20|739.86|730.76|739.93|730.83|739.93|730.83|739.7|730.6|7
1655414430000|2022-06-16 21:20:30|739.95|730.85|739.95|730.85|739.95|730.85|739.95|730.85|1
1655414440000|2022-06-16 21:20:40|739.9|730.8|739.9|730.8|739.9|730.8|739.78|730.68|3
1655414450000|2022-06-16 21:20:50|739.7|730.6|739.91|730.81|739.91|730.81|739.56|730.46|11
1655414460000|2022-06-16 21:21:00|739.85|730.75|739.9|730.8|739.9|730.8|739.85|730.75|3
1655414470000|2022-06-16 21:21:10|740.02|730.92|740.05|730.95|740.05|730.95|739.85|730.75|4
1655414480000|2022-06-16 21:21:20|740.08|730.98|740.05|730.95|740.08|730.98|740.05|730.95|2
1655414500000|2022-06-16 21:21:40|740.12|731.02|740.05|730.95|740.4|731.3|740.05|730.95|3
1655414510000|2022-06-16 21:21:50|740.14|731.04|740.05|730.95|740.4|731.3|740.05|730.95|3
1655414520000|2022-06-16 21:22:00|740.45|731.35|740.05|730.95|740.45|731.35|740.05|730.95|4
1655414530000|2022-06-16 21:22:10|740.1|731|741.32|732.22|741.37|732.27|740.1|731|14
1655414540000|2022-06-16 21:22:20|741.27|732.17|742.05|732.95|742.08|732.98|741.27|732.17|13
1655414550000|2022-06-16 21:22:30|742|732.9|742.85|733.75|742.85|733.75|742|732.9|7
1655414560000|2022-06-16 21:22:40|742.8|733.7|742.55|733.45|742.81|733.71|742.5|733.4|5
1655414570000|2022-06-16 21:22:50|742.7|733.6|743.01|733.91|743.06|733.96|742.68|733.58|9
1655414580000|2022-06-16 21:23:00|742.86|733.76|742.91|733.81|743.08|733.98|742.86|733.76|6
1655414590000|2022-06-16 21:23:10|743.05|733.95|743.11|734.01|743.63|734.53|743.05|733.95|20
1655414600000|2022-06-16 21:23:20|743.12|734.02|743.09|733.99|743.65|734.55|743.09|733.99|6
1655414610000|2022-06-16 21:23:30|743.3|734.2|743.67|734.57|743.69|734.59|743.09|733.99|7
1655414620000|2022-06-16 21:23:40|743.68|734.58|743.8|734.7|743.89|734.79|743.13|734.03|16
1655414630000|2022-06-16 21:23:50|743.86|734.76|743.8|734.7|743.93|734.83|743.8|734.7|6
1655414640000|2022-06-16 21:24:00|743.84|734.74|743.8|734.7|744|734.9|743.8|734.7|3
1655414660000|2022-06-16 21:24:20|743.93|734.83|743.95|734.85|743.95|734.85|743.92|734.82|4
1655414670000|2022-06-16 21:24:30|743.93|734.83|744.81|735.71|744.82|735.72|743.92|734.82|18
1655414680000|2022-06-16 21:24:40|744.82|735.72|745.1|736|745.3|736.2|744.65|735.55|17
1655414690000|2022-06-16 21:24:50|744.9|735.8|745.1|736|745.1|736|744.9|735.8|5
1655414700000|2022-06-16 21:25:00|745.05|735.95|745.78|736.68|745.79|736.69|745.05|735.95|10
1655414710000|2022-06-16 21:25:10|745.8|736.7|746.05|736.95|746.05|736.95|745.8|736.7|8
1655414720000|2022-06-16 21:25:20|745.9|736.8|746.05|736.95|746.09|736.99|745.9|736.8|6
1655414730000|2022-06-16 21:25:30|746.09|736.99|746.09|736.99|746.09|736.99|746.09|736.99|1
1655414740000|2022-06-16 21:25:40|746.1|737|745.12|736.02|746.1|737|745.12|736.02|8
1655414750000|2022-06-16 21:25:50|745.11|736.01|744.83|735.73|745.16|736.06|744.83|735.73|13
1655414760000|2022-06-16 21:26:00|744.8|735.7|744.82|735.72|744.82|735.72|744.8|735.7|2
1655414770000|2022-06-16 21:26:10|744.83|735.73|744.8|735.7|744.9|735.8|744.8|735.7|10
1655414780000|2022-06-16 21:26:20|745.1|736|745.11|736.01|745.11|736.01|745.09|735.99|4
1655414790000|2022-06-16 21:26:30|745.08|735.98|745.08|735.98|745.08|735.98|745.08|735.98|1
1655414800000|2022-06-16 21:26:40|744.97|735.87|744.83|735.73|744.97|735.87|744.8|735.7|3
1655414810000|2022-06-16 21:26:50|744.8|735.7|744.8|735.7|744.8|735.7|744.8|735.7|1
1655414820000|2022-06-16 21:27:00|745.05|735.95|744.89|735.79|745.05|735.95|744.83|735.73|8
1655414830000|2022-06-16 21:27:10|744.9|735.8|744.14|735.04|744.9|735.8|744.13|735.03|19
1655414840000|2022-06-16 21:27:20|743.99|734.89|744.05|734.95|744.05|734.95|743.9|734.8|3
1655414850000|2022-06-16 21:27:30|744.13|735.03|744.09|734.99|744.13|735.03|744.09|734.99|2
1655414860000|2022-06-16 21:27:40|744.18|735.08|743.99|734.89|744.18|735.08|743.99|734.89|4
1655414870000|2022-06-16 21:27:50|744|734.9|743.95|734.85|744.15|735.05|743.8|734.7|5
1655414880000|2022-06-16 21:28:00|744.05|734.95|744.05|734.95|744.05|734.95|744.05|734.95|1
1655414890000|2022-06-16 21:28:10|743.85|734.75|743.88|734.78|743.88|734.78|743.85|734.75|2
1655414900000|2022-06-16 21:28:20|743.89|734.79|743.25|734.15|743.89|734.79|743.16|734.06|8
1655414910000|2022-06-16 21:28:30|743.45|734.35|743.12|734.02|743.45|734.35|743.12|734.02|5
1655414920000|2022-06-16 21:28:40|743.07|733.97|743.12|734.02|743.45|734.35|743.07|733.97|3
1655414930000|2022-06-16 21:28:50|743.07|733.97|743.05|733.95|743.07|733.97|743.03|733.93|3
1655414940000|2022-06-16 21:29:00|743.01|733.91|743.05|733.95|743.05|733.95|743.01|733.91|2
1655414950000|2022-06-16 21:29:10|743.1|734|743.05|733.95|743.35|734.25|743.05|733.95|3
1655414960000|2022-06-16 21:29:20|743.09|733.99|743.05|733.95|743.09|733.99|743.05|733.95|2
1655414970000|2022-06-16 21:29:30|743.3|734.2|743.3|734.2|743.3|734.2|743.3|734.2|1
1655414980000|2022-06-16 21:29:40|743.05|733.95|743.05|733.95|743.05|733.95|743.05|733.95|1
1655414990000|2022-06-16 21:29:50|743.11|734.01|743.05|733.95|743.35|734.25|743.05|733.95|5
1655415000000|2022-06-16 21:30:00|743.1|734|743.05|733.95|743.12|734.02|743.05|733.95|6
1655415010000|2022-06-16 21:30:10|742.83|733.73|742.85|733.75|742.95|733.85|742.8|733.7|7
1655415020000|2022-06-16 21:30:20|742.9|733.8|742.9|733.8|742.9|733.8|742.85|733.75|3
1655415050000|2022-06-16 21:30:50|742.8|733.7|742.8|733.7|742.8|733.7|742.8|733.7|1
1655415060000|2022-06-16 21:31:00|742.76|733.66|742.9|733.8|742.9|733.8|742.76|733.66|3
1655415070000|2022-06-16 21:31:10|742.93|733.83|742.78|733.68|742.93|733.83|742.75|733.65|4
1655415080000|2022-06-16 21:31:20|742.8|733.7|742.8|733.7|742.8|733.7|742.72|733.62|3
1655415090000|2022-06-16 21:31:30|742.76|733.66|742.8|733.7|742.8|733.7|742.75|733.65|3
1655415110000|2022-06-16 21:31:50|742.65|733.55|742.72|733.62|742.72|733.62|742.65|733.55|2
1655415120000|2022-06-16 21:32:00|742.8|733.7|742.8|733.7|742.8|733.7|742.72|733.62|4
1655415130000|2022-06-16 21:32:10|742.88|733.78|742.9|733.8|742.9|733.8|742.88|733.78|2
1655415140000|2022-06-16 21:32:20|742.92|733.82|743.05|733.95|743.05|733.95|742.92|733.82|2
1655415150000|2022-06-16 21:32:30|742.97|733.87|743.05|733.95|743.05|733.95|742.97|733.87|3
1655415160000|2022-06-16 21:32:40|743.45|734.35|743.05|733.95|743.45|734.35|743.05|733.95|2
1655415180000|2022-06-16 21:33:00|743.7|734.6|743.6|734.5|743.7|734.6|743.6|734.5|3
1655415190000|2022-06-16 21:33:10|743.93|734.83|744.05|734.95|744.08|734.98|743.93|734.83|4
1655415200000|2022-06-16 21:33:20|744.3|735.2|744.3|735.2|744.3|735.2|744.3|735.2|1
1655415210000|2022-06-16 21:33:30|744.05|734.95|744.05|734.95|744.05|734.95|744.05|734.95|1
1655415220000|2022-06-16 21:33:40|744.3|735.2|744.05|734.95|744.3|735.2|744.05|734.95|2
1655415230000|2022-06-16 21:33:50|744.63|735.53|744.87|735.77|744.87|735.77|744.63|735.53|13
1655415240000|2022-06-16 21:34:00|744.88|735.78|744.56|735.46|744.88|735.78|744.56|735.46|2
1655415250000|2022-06-16 21:34:10|744.89|735.79|744.05|734.95|744.89|735.79|744.05|734.95|3
1655415260000|2022-06-16 21:34:20|744.55|735.45|744.05|734.95|744.55|735.45|744.05|734.95|6
1655415270000|2022-06-16 21:34:30|744.2|735.1|744.2|735.1|744.4|735.3|744.2|735.1|5
1655415280000|2022-06-16 21:34:40|744.22|735.12|744.25|735.15|744.55|735.45|744.22|735.12|8
1655415290000|2022-06-16 21:34:50|744.22|735.12|744.17|735.07|744.78|735.68|744.17|735.07|9
1655415300000|2022-06-16 21:35:00|744.14|735.04|744.45|735.35|744.5|735.4|744.14|735.04|4
1655415310000|2022-06-16 21:35:10|744.05|734.95|744.05|734.95|744.55|735.45|744.05|734.95|3
1655415320000|2022-06-16 21:35:20|744.12|735.02|744.12|735.02|744.4|735.3|744.12|735.02|5
1655415330000|2022-06-16 21:35:30|744.17|735.07|744.12|735.02|744.17|735.07|744.07|734.97|4
1655415340000|2022-06-16 21:35:40|744.46|735.36|744.05|734.95|744.46|735.36|744.05|734.95|2
1655415370000|2022-06-16 21:36:10|744.15|735.05|744.1|735|744.15|735.05|744.1|735|2
1655415380000|2022-06-16 21:36:20|744.05|734.95|744.05|734.95|744.05|734.95|744.05|734.95|1
1655415400000|2022-06-16 21:36:40|744.35|735.25|744.1|735|744.35|735.25|744.1|735|4
1655415410000|2022-06-16 21:36:50|744.05|734.95|744.1|735|744.35|735.25|744.05|734.95|4
1655415420000|2022-06-16 21:37:00|744.3|735.2|744.05|734.95|744.3|735.2|744.05|734.95|2
1655415430000|2022-06-16 21:37:10|743.95|734.85|744.05|734.95|744.05|734.95|743.95|734.85|2
1655415450000|2022-06-16 21:37:30|744|734.9|744|734.9|744|734.9|744|734.9|1
1655415460000|2022-06-16 21:37:40|744.05|734.95|744.05|734.95|744.05|734.95|744.05|734.95|1
1655415480000|2022-06-16 21:38:00|744.09|734.99|743.99|734.89|744.22|735.12|743.99|734.89|6
1655415500000|2022-06-16 21:38:20|744|734.9|743.82|734.72|744|734.9|743.82|734.72|4
1655415510000|2022-06-16 21:38:30|743.9|734.8|743.8|734.7|743.9|734.8|743.8|734.7|4
1655415520000|2022-06-16 21:38:40|743.65|734.55|743.9|734.8|743.9|734.8|743.65|734.55|2
1655415530000|2022-06-16 21:38:50|743.7|734.6|743.8|734.7|743.9|734.8|743.7|734.6|7
1655415540000|2022-06-16 21:39:00|743.79|734.69|743.82|734.72|743.86|734.76|743.64|734.54|8
1655415550000|2022-06-16 21:39:10|743.28|734.18|743.18|734.08|743.42|734.32|743.07|733.97|9
1655415560000|2022-06-16 21:39:20|743.16|734.06|742.94|733.84|743.16|734.06|742.9|733.8|4
1655415570000|2022-06-16 21:39:30|742.9|733.8|742.94|733.84|743.15|734.05|742.9|733.8|3
1655415580000|2022-06-16 21:39:40|742.96|733.86|742.96|733.86|743.05|733.95|742.9|733.8|4
1655415590000|2022-06-16 21:39:50|742.97|733.87|742.97|733.87|742.97|733.87|742.97|733.87|1
1655415600000|2022-06-16 21:40:00|743.05|733.95|742.97|733.87|743.05|733.95|742.9|733.8|3
1655415610000|2022-06-16 21:40:10|742.95|733.85|742.93|733.83|742.95|733.85|742.92|733.82|4
1655415620000|2022-06-16 21:40:20|742.88|733.78|742.77|733.67|742.88|733.78|742.77|733.67|3
1655415630000|2022-06-16 21:40:30|742.71|733.61|742.71|733.61|742.71|733.61|742.71|733.61|1
1655415650000|2022-06-16 21:40:50|742.72|733.62|742.63|733.53|742.72|733.62|742.61|733.51|7
1655415660000|2022-06-16 21:41:00|742.61|733.51|742.14|733.04|742.63|733.53|742.14|733.04|15
1655415680000|2022-06-16 21:41:20|742.05|732.95|741.79|732.69|742.08|732.98|741.79|732.69|7
1655415690000|2022-06-16 21:41:30|741.84|732.74|740.9|731.8|741.84|732.74|740.9|731.8|18
1655415700000|2022-06-16 21:41:40|740.85|731.75|740.54|731.44|740.85|731.75|740.54|731.44|10
1655415710000|2022-06-16 21:41:50|740.2|731.1|740.03|730.93|740.25|731.15|740|730.9|4
1655415720000|2022-06-16 21:42:00|739.95|730.85|739.93|730.83|740|730.9|739.78|730.68|6
1655415730000|2022-06-16 21:42:10|739.92|730.82|739.8|730.7|739.92|730.82|739.72|730.62|5
1655415740000|2022-06-16 21:42:20|739.78|730.68|739.78|730.68|739.78|730.68|739.78|730.68|1
1655415750000|2022-06-16 21:42:30|739.64|730.54|739.7|730.6|739.9|730.8|739.14|730.04|14
1655415760000|2022-06-16 21:42:40|740.01|730.91|740.05|730.95|740.75|731.65|740.01|730.91|16
1655415770000|2022-06-16 21:42:50|740.7|731.6|740.85|731.75|740.9|731.8|740.7|731.6|6
1655415780000|2022-06-16 21:43:00|740.89|731.79|740.82|731.72|740.89|731.79|740.82|731.72|3
1655415790000|2022-06-16 21:43:10|740.7|731.6|740.1|731|740.86|731.76|740.09|730.99|23
1655415800000|2022-06-16 21:43:20|740.13|731.03|739.85|730.75|740.13|731.03|739.85|730.75|3
1655415810000|2022-06-16 21:43:30|739.75|730.65|739.75|730.65|739.75|730.65|739.75|730.65|1
1655415820000|2022-06-16 21:43:40|739.65|730.55|739.65|730.55|739.65|730.55|739.65|730.55|1
1655415830000|2022-06-16 21:43:50|740.05|730.95|740.05|730.95|740.05|730.95|740.05|730.95|1
1655415840000|2022-06-16 21:44:00|739.85|730.75|739.88|730.78|739.88|730.78|739.85|730.75|2
1655415850000|2022-06-16 21:44:10|739.89|730.79|739.88|730.78|739.89|730.79|739.88|730.78|2
1655415860000|2022-06-16 21:44:20|739.89|730.79|739.89|730.79|739.89|730.79|739.89|730.79|1
1655415870000|2022-06-16 21:44:30|739.88|730.78|739.75|730.65|739.89|730.79|739.75|730.65|6
1655415880000|2022-06-16 21:44:40|739.78|730.68|739.75|730.65|739.78|730.68|739.75|730.65|2
1655415890000|2022-06-16 21:44:50|739.78|730.68|739.8|730.7|739.8|730.7|739.76|730.66|4
1655415900000|2022-06-16 21:45:00|739.85|730.75|739.25|730.15|739.85|730.75|739.18|730.08|9
1655415910000|2022-06-16 21:45:10|739.3|730.2|739.03|729.93|739.3|730.2|738.95|729.85|3
1655415920000|2022-06-16 21:45:20|738.9|729.8|738.98|729.88|739.1|730|738.9|729.8|4
1655415930000|2022-06-16 21:45:30|738.99|729.89|739.11|730.01|739.54|730.44|738.9|729.8|10
1655415940000|2022-06-16 21:45:40|739.1|730|739.15|730.05|739.15|730.05|739.1|730|4
1655415960000|2022-06-16 21:46:00|739.25|730.15|739|729.9|739.25|730.15|739|729.9|2
1655415970000|2022-06-16 21:46:10|739.03|729.93|738.99|729.89|739.03|729.93|738.99|729.89|2
1655415980000|2022-06-16 21:46:20|739.15|730.05|738.94|729.84|739.15|730.05|738.94|729.84|2
1655416010000|2022-06-16 21:46:50|739.15|730.05|738.9|729.8|739.15|730.05|738.89|729.79|6
1655416020000|2022-06-16 21:47:00|738.85|729.75|738.85|729.75|738.85|729.75|738.85|729.75|1
1655416030000|2022-06-16 21:47:10|738.76|729.66|738.85|729.75|738.85|729.75|738.76|729.66|2
1655416040000|2022-06-16 21:47:20|738.73|729.63|738.76|729.66|738.85|729.75|738.63|729.53|11
1655416050000|2022-06-16 21:47:30|738.85|729.75|738.8|729.7|738.9|729.8|738.8|729.7|4
1655416060000|2022-06-16 21:47:40|739.05|729.95|739.05|729.95|739.05|729.95|739.05|729.95|1
1655416070000|2022-06-16 21:47:50|738.9|729.8|739.05|729.95|739.05|729.95|738.9|729.8|2
1655416080000|2022-06-16 21:48:00|739.15|730.05|739.13|730.03|739.15|730.05|739.09|729.99|6
1655416090000|2022-06-16 21:48:10|739.05|729.95|739.05|729.95|739.05|729.95|739.05|729.95|1
1655416100000|2022-06-16 21:48:20|739.08|729.98|739.2|730.1|739.4|730.3|739.08|729.98|5
1655416110000|2022-06-16 21:48:30|739.5|730.4|739.91|730.81|739.91|730.81|739.5|730.4|7
1655416120000|2022-06-16 21:48:40|740.11|731.01|739.81|730.71|740.11|731.01|739.81|730.71|5
1655416130000|2022-06-16 21:48:50|739.94|730.84|739.96|730.86|739.96|730.86|739.94|730.84|2
1655416140000|2022-06-16 21:49:00|739.95|730.85|739.12|730.02|739.95|730.85|739.1|730|10
1655416150000|2022-06-16 21:49:10|739.11|730.01|738.89|729.79|739.11|730.01|738.89|729.79|4
1655416170000|2022-06-16 21:49:30|738.88|729.78|738.88|729.78|738.88|729.78|738.88|729.78|1
1655416180000|2022-06-16 21:49:40|738.83|729.73|738.85|729.75|738.9|729.8|738.79|729.69|6
1655416190000|2022-06-16 21:49:50|738.77|729.67|738.18|729.08|738.85|729.75|738.18|729.08|14
1655416200000|2022-06-16 21:50:00|737.99|728.89|737.99|728.89|737.99|728.89|737.99|728.89|1
1655416210000|2022-06-16 21:50:10|737.8|728.7|737.9|728.8|737.9|728.8|737.75|728.65|3
1655416220000|2022-06-16 21:50:20|737.93|728.83|737.75|728.65|737.93|728.83|737.75|728.65|5
1655416230000|2022-06-16 21:50:30|737.77|728.67|737.85|728.75|737.85|728.75|737.63|728.53|5
1655416240000|2022-06-16 21:50:40|737.9|728.8|737.66|728.56|737.9|728.8|737.62|728.52|7
1655416250000|2022-06-16 21:50:50|737.65|728.55|736.1|727|737.65|728.55|736.1|727|14
1655416260000|2022-06-16 21:51:00|736.12|727.02|735.8|726.7|736.12|727.02|735.8|726.7|6
1655416270000|2022-06-16 21:51:10|735.6|726.5|735.79|726.69|735.8|726.7|735.59|726.49|9
1655416280000|2022-06-16 21:51:20|735.8|726.7|734.75|725.65|735.81|726.71|734.75|725.65|8
1655416290000|2022-06-16 21:51:30|734.7|725.6|734.95|725.85|734.95|725.85|734.7|725.6|2
1655416300000|2022-06-16 21:51:40|734.85|725.75|735.15|726.05|735.15|726.05|734.85|725.75|2
1655416310000|2022-06-16 21:51:50|734.9|725.8|734.95|725.85|735.05|725.95|734.85|725.75|4
1655416320000|2022-06-16 21:52:00|735.15|726.05|735.05|725.95|735.15|726.05|734.95|725.85|3
1655416330000|2022-06-16 21:52:10|735.35|726.25|734.95|725.85|735.35|726.25|734.95|725.85|4
1655416340000|2022-06-16 21:52:20|735|725.9|734.95|725.85|735.2|726.1|734.9|725.8|4
1655416360000|2022-06-16 21:52:40|735.2|726.1|735.91|726.81|735.91|726.81|735|725.9|10
1655416370000|2022-06-16 21:52:50|736.05|726.95|736.1|727|736.35|727.25|735.97|726.87|7
1655416380000|2022-06-16 21:53:00|736.35|727.25|736.1|727|736.4|727.3|736.1|727|3
1655416390000|2022-06-16 21:53:10|736|726.9|736.05|726.95|736.05|726.95|736|726.9|2
1655416400000|2022-06-16 21:53:20|736.41|727.31|736.9|727.8|736.9|727.8|736.41|727.31|7
1655416410000|2022-06-16 21:53:30|736.8|727.7|736.95|727.85|737.05|727.95|736.7|727.6|6
1655416420000|2022-06-16 21:53:40|736.8|727.7|736.83|727.73|737|727.9|736.8|727.7|10
1655416430000|2022-06-16 21:53:50|736.82|727.72|736.75|727.65|736.82|727.72|736.65|727.55|4
1655416440000|2022-06-16 21:54:00|736.85|727.75|736.9|727.8|736.9|727.8|736.65|727.55|5
1655416450000|2022-06-16 21:54:10|736.85|727.75|736.82|727.72|736.92|727.82|736.82|727.72|6
1655416460000|2022-06-16 21:54:20|736.9|727.8|736.7|727.6|736.9|727.8|736.7|727.6|8
1655416470000|2022-06-16 21:54:30|736.75|727.65|735.9|726.8|736.75|727.65|735.9|726.8|19
1655416480000|2022-06-16 21:54:40|735.66|726.56|735.8|726.7|735.84|726.74|735.66|726.56|5
1655416490000|2022-06-16 21:54:50|735.85|726.75|735.85|726.75|735.85|726.75|735.85|726.75|1
1655416500000|2022-06-16 21:55:00|735.83|726.73|735.77|726.67|735.83|726.73|735.66|726.56|9
1655416510000|2022-06-16 21:55:10|735.83|726.73|735.79|726.69|735.83|726.73|735.57|726.47|6
1655416520000|2022-06-16 21:55:20|735.8|726.7|735.77|726.67|735.8|726.7|735.57|726.47|6
1655416530000|2022-06-16 21:55:30|735.64|726.54|735.8|726.7|735.8|726.7|735.57|726.47|6
1655416540000|2022-06-16 21:55:40|735.81|726.71|735.91|726.81|735.91|726.81|735.8|726.7|6
1655416550000|2022-06-16 21:55:50|735.8|726.7|735.73|726.63|735.91|726.81|735.73|726.63|8
1655416560000|2022-06-16 21:56:00|735.7|726.6|735.84|726.74|735.84|726.74|735.66|726.56|9
1655416570000|2022-06-16 21:56:10|735.85|726.75|735.67|726.57|735.87|726.77|735.67|726.57|4
1655416580000|2022-06-16 21:56:20|735.86|726.76|735.75|726.65|735.86|726.76|735.75|726.65|4
1655416590000|2022-06-16 21:56:30|735.9|726.8|736.58|727.48|736.87|727.77|735.9|726.8|19
1655416600000|2022-06-16 21:56:40|737|727.9|737.07|727.97|737.08|727.98|737|727.9|5
1655416610000|2022-06-16 21:56:50|737.04|727.94|737.04|727.94|737.04|727.94|737.04|727.94|1
1655416620000|2022-06-16 21:57:00|737.05|727.95|736.7|727.6|737.05|727.95|736.7|727.6|3
1655416640000|2022-06-16 21:57:20|736.55|727.45|736.85|727.75|736.85|727.75|736.55|727.45|2
1655416650000|2022-06-16 21:57:30|736.84|727.74|736.85|727.75|736.85|727.75|736.05|726.95|7
1655416660000|2022-06-16 21:57:40|736.68|727.58|736.1|727|736.68|727.58|736.05|726.95|7
1655416670000|2022-06-16 21:57:50|735.75|726.65|735.13|726.03|735.75|726.65|735.13|726.03|3
1655416680000|2022-06-16 21:58:00|735.14|726.04|735.69|726.59|735.69|726.59|735.05|725.95|13
1655416690000|2022-06-16 21:58:10|735.72|726.62|735.8|726.7|735.8|726.7|735.72|726.62|4
1655416700000|2022-06-16 21:58:20|735.88|726.78|735.75|726.65|735.88|726.78|735.72|726.62|5
1655416720000|2022-06-16 21:58:40|735.74|726.64|735.75|726.65|735.75|726.65|735.74|726.64|2
1655416730000|2022-06-16 21:58:50|735.67|726.57|734.74|725.64|735.7|726.6|734.74|725.64|14
1655416740000|2022-06-16 21:59:00|734.93|725.83|734.71|725.61|734.93|725.83|734.7|725.6|10
1655416750000|2022-06-16 21:59:10|734.72|725.62|734.86|725.76|734.87|725.77|734.72|725.62|12
1655416760000|2022-06-16 21:59:20|735.58|726.48|735.78|726.68|735.82|726.72|735.58|726.48|16
1655416770000|2022-06-16 21:59:30|735.77|726.67|735.55|726.45|735.77|726.67|735.54|726.44|17
1655416780000|2022-06-16 21:59:40|735.54|726.44|735.5|726.4|735.54|726.44|735.36|726.26|8
1655416790000|2022-06-16 21:59:50|735.1|726|735.59|726.49|735.68|726.58|735.1|726|18
1655416800000|2022-06-16 22:00:00|735.62|726.52|736.05|726.95|736.05|726.95|735.58|726.48|14
1655416810000|2022-06-16 22:00:10|736.38|727.28|736.74|727.64|736.74|727.64|736.25|727.15|27
1655416820000|2022-06-16 22:00:20|736.6|727.5|735.85|726.75|736.6|727.5|735.82|726.72|13
1655416830000|2022-06-16 22:00:30|735.88|726.78|735.71|726.61|735.9|726.8|735.71|726.61|8
1655416840000|2022-06-16 22:00:40|735.7|726.6|735.13|726.03|735.7|726.6|735.1|726|6
1655416850000|2022-06-16 22:00:50|735.14|726.04|735|725.9|735.15|726.05|734.95|725.85|6
1655416860000|2022-06-16 22:01:00|734.95|725.85|734.65|725.55|735.05|725.95|734.65|725.55|7
1655416870000|2022-06-16 22:01:10|735|725.9|734.93|725.83|735|725.9|734.93|725.83|2
1655416890000|2022-06-16 22:01:30|734.92|725.82|734.65|725.55|734.92|725.82|734.65|725.55|4
1655416900000|2022-06-16 22:01:40|734.85|725.75|735.66|726.56|735.73|726.63|734.85|725.75|10
1655416910000|2022-06-16 22:01:50|735.85|726.75|735.78|726.68|735.85|726.75|735.67|726.57|9
1655416920000|2022-06-16 22:02:00|735.77|726.67|735.8|726.7|735.8|726.7|735.71|726.61|8
1655416930000|2022-06-16 22:02:10|735.93|726.83|735.68|726.58|735.93|726.83|735.65|726.55|11
1655416940000|2022-06-16 22:02:20|735.65|726.55|735.66|726.56|735.68|726.58|735.65|726.55|3
1655416950000|2022-06-16 22:02:30|735.68|726.58|735.8|726.7|735.8|726.7|735.57|726.47|7
1655416960000|2022-06-16 22:02:40|735.77|726.67|735.74|726.64|735.83|726.73|735.68|726.58|18
1655416970000|2022-06-16 22:02:50|735.75|726.65|735.8|726.7|735.85|726.75|735.75|726.65|7
1655416980000|2022-06-16 22:03:00|735.83|726.73|735.73|726.63|735.86|726.76|735.66|726.56|13
1655416990000|2022-06-16 22:03:10|735.64|726.54|734|724.9|735.64|726.54|734|724.9|12
1655417000000|2022-06-16 22:03:20|733.9|724.8|730.99|721.89|733.9|724.8|730.99|721.89|24
1655417010000|2022-06-16 22:03:30|730.98|721.88|730.71|721.61|731.1|722|730.63|721.53|14
1655417020000|2022-06-16 22:03:40|730.72|721.62|730.67|721.57|730.72|721.62|730.52|721.42|7
1655417030000|2022-06-16 22:03:50|730.69|721.59|730.01|720.91|730.72|721.62|729.98|720.88|13
1655417040000|2022-06-16 22:04:00|729.93|720.83|729.65|720.55|729.93|720.83|729.59|720.49|9
1655417050000|2022-06-16 22:04:10|729.8|720.7|729.65|720.55|729.85|720.75|729.17|720.07|12
1655417060000|2022-06-16 22:04:20|729.66|720.56|728.47|719.37|729.68|720.58|728.47|719.37|18
1655417070000|2022-06-16 22:04:30|728.49|719.39|728.55|719.45|728.85|719.75|728.05|718.95|14
1655417080000|2022-06-16 22:04:40|728.75|719.65|728.7|719.6|728.75|719.65|728.7|719.6|2
1655417090000|2022-06-16 22:04:50|728.73|719.63|728.7|719.6|728.75|719.65|728.7|719.6|3
1655417100000|2022-06-16 22:05:00|729|719.9|727.48|718.38|729|719.9|727.08|717.98|13
1655417110000|2022-06-16 22:05:10|727.47|718.37|727.85|718.75|727.85|718.75|727.05|717.95|13
1655417120000|2022-06-16 22:05:20|727.55|718.45|727.05|717.95|727.75|718.65|727.05|717.95|7
1655417130000|2022-06-16 22:05:30|727.35|718.25|727.05|717.95|727.35|718.25|727.05|717.95|2
1655417150000|2022-06-16 22:05:50|727.1|718|727.9|718.8|727.9|718.8|727.1|718|4
1655417160000|2022-06-16 22:06:00|728.01|718.91|728.76|719.66|728.76|719.66|727.9|718.8|13
1655417170000|2022-06-16 22:06:10|728.63|719.53|729.38|720.28|729.38|720.28|728.63|719.53|7
1655417180000|2022-06-16 22:06:20|729.12|720.02|728.51|719.41|729.12|720.02|728.1|719|21
1655417190000|2022-06-16 22:06:30|728.15|719.05|728.31|719.21|728.31|719.21|728|718.9|12
1655417200000|2022-06-16 22:06:40|728.32|719.22|728.07|718.97|728.35|719.25|728.05|718.95|4
1655417210000|2022-06-16 22:06:50|728.05|718.95|728.35|719.25|728.35|719.25|727.8|718.7|11
1655417220000|2022-06-16 22:07:00|728.21|719.11|728.13|719.03|728.21|719.11|728.1|719|4
1655417230000|2022-06-16 22:07:10|728.1|719|728.12|719.02|728.12|719.02|728.1|719|2
1655417240000|2022-06-16 22:07:20|728.1|719|727.57|718.47|728.1|719|727.52|718.42|9
1655417250000|2022-06-16 22:07:30|727.61|718.51|728.64|719.54|728.8|719.7|727.61|718.51|14
1655417260000|2022-06-16 22:07:40|728.55|719.45|728.51|719.41|728.55|719.45|728.38|719.28|7
1655417270000|2022-06-16 22:07:50|728.5|719.4|728.16|719.06|728.5|719.4|727.99|718.89|9
1655417280000|2022-06-16 22:08:00|728.2|719.1|728.13|719.03|728.77|719.67|728.13|719.03|13
1655417290000|2022-06-16 22:08:10|728.15|719.05|727.65|718.55|728.3|719.2|727.65|718.55|7
1655417300000|2022-06-16 22:08:20|727.9|718.8|727.88|718.78|728.05|718.95|727.85|718.75|12
1655417310000|2022-06-16 22:08:30|727.9|718.8|727.91|718.81|727.91|718.81|727.62|718.52|15
1655417320000|2022-06-16 22:08:40|727.65|718.55|727.9|718.8|727.9|718.8|727.65|718.55|2
1655417330000|2022-06-16 22:08:50|727.89|718.79|727.82|718.72|727.9|718.8|727.74|718.64|7
1655417340000|2022-06-16 22:09:00|727.78|718.68|727.65|718.55|727.9|718.8|727.65|718.55|11
1655417350000|2022-06-16 22:09:10|727.9|718.8|727.9|718.8|727.9|718.8|727.83|718.73|3
1655417360000|2022-06-16 22:09:20|727.85|718.75|727.81|718.71|727.91|718.81|727.81|718.71|5
1655417370000|2022-06-16 22:09:30|727.8|718.7|727.6|718.5|727.85|718.75|727.6|718.5|7
1655417380000|2022-06-16 22:09:40|727.93|718.83|727.88|718.78|727.93|718.83|727.88|718.78|5
1655417390000|2022-06-16 22:09:50|727.95|718.85|727.94|718.84|727.95|718.85|727.94|718.84|2
1655417400000|2022-06-16 22:10:00|727.95|718.85|728.07|718.97|728.07|718.97|727.95|718.85|7
1655417410000|2022-06-16 22:10:10|727.92|718.82|728.07|718.97|728.15|719.05|727.92|718.82|11
1655417420000|2022-06-16 22:10:20|728.06|718.96|728.06|718.96|728.06|718.96|728.06|718.96|1
1655417430000|2022-06-16 22:10:30|728.07|718.97|727.8|718.7|728.07|718.97|727.51|718.41|19
1655417440000|2022-06-16 22:10:40|727.85|718.75|727.85|718.75|727.85|718.75|727.85|718.75|1
1655417450000|2022-06-16 22:10:50|727.84|718.74|727.85|718.75|727.85|718.75|727.84|718.74|2
1655417460000|2022-06-16 22:11:00|727.83|718.73|727.94|718.84|727.97|718.87|727.78|718.68|14
1655417470000|2022-06-16 22:11:10|728.2|719.1|728.94|719.84|729.04|719.94|728.2|719.1|11
1655417480000|2022-06-16 22:11:20|728.84|719.74|728.89|719.79|728.91|719.81|728.84|719.74|8
1655417490000|2022-06-16 22:11:30|728.91|719.81|728.8|719.7|728.91|719.81|728.8|719.7|4
1655417500000|2022-06-16 22:11:40|728.73|719.63|727.82|718.72|728.73|719.63|727.82|718.72|13
1655417510000|2022-06-16 22:11:50|727.83|718.73|727.87|718.77|727.91|718.81|727.73|718.63|9
1655417520000|2022-06-16 22:12:00|727.88|718.78|728.09|718.99|728.25|719.15|727.75|718.65|6
1655417530000|2022-06-16 22:12:10|728.05|718.95|728.76|719.66|728.8|719.7|728.05|718.95|9
1655417540000|2022-06-16 22:12:20|728.75|719.65|728.81|719.71|728.84|719.74|728.7|719.6|6
1655417550000|2022-06-16 22:12:30|728.8|719.7|728.07|718.97|728.8|719.7|728.06|718.96|7
1655417560000|2022-06-16 22:12:40|727.72|718.62|727.7|718.6|727.72|718.62|727.7|718.6|2
1655417570000|2022-06-16 22:12:50|728.05|718.95|727.93|718.83|728.05|718.95|727.9|718.8|4
1655417580000|2022-06-16 22:13:00|727.96|718.86|728.91|719.81|728.91|719.81|727.96|718.86|16
1655417590000|2022-06-16 22:13:10|728.84|719.74|728.82|719.72|728.84|719.74|728.82|719.72|2
1655417600000|2022-06-16 22:13:20|728.81|719.71|728.86|719.76|728.92|719.82|728.6|719.5|15
1655417610000|2022-06-16 22:13:30|728.78|719.68|727.73|718.63|728.78|719.68|727.68|718.58|17
1655417620000|2022-06-16 22:13:40|727.78|718.68|727.9|718.8|727.9|718.8|727.65|718.55|13
1655417630000|2022-06-16 22:13:50|727.7|718.6|727.88|718.78|727.91|718.81|727.7|718.6|5
1655417640000|2022-06-16 22:14:00|727.87|718.77|727.92|718.82|727.93|718.83|727.68|718.58|7
1655417650000|2022-06-16 22:14:10|727.75|718.65|727.2|718.1|727.76|718.66|727.05|717.95|16
1655417660000|2022-06-16 22:14:20|727.18|718.08|726.63|717.53|727.18|718.08|726.63|717.53|19
1655417670000|2022-06-16 22:14:30|726.64|717.54|726.74|717.64|726.77|717.67|726.32|717.22|23
1655417680000|2022-06-16 22:14:40|726.75|717.65|726.64|717.54|726.75|717.65|726.5|717.4|18
1655417690000|2022-06-16 22:14:50|726.69|717.59|726.78|717.68|726.78|717.68|726.66|717.56|11
1655417700000|2022-06-16 22:15:00|726.81|717.71|727.19|718.09|727.75|718.65|726.65|717.55|28
1655417710000|2022-06-16 22:15:10|726.99|717.89|726.92|717.82|727|717.9|726.78|717.68|14
1655417720000|2022-06-16 22:15:20|726.61|717.51|726.67|717.57|726.79|717.69|726.45|717.35|15
1655417730000|2022-06-16 22:15:30|726.63|717.53|726.78|717.68|726.78|717.68|726.46|717.36|19
1655417740000|2022-06-16 22:15:40|726.92|717.82|726.96|717.86|727.07|717.97|726.87|717.77|10
1655417750000|2022-06-16 22:15:50|726.94|717.84|726.9|717.8|726.96|717.86|726.85|717.75|6
1655417760000|2022-06-16 22:16:00|726.89|717.79|726.9|717.8|726.91|717.81|726.88|717.78|9
1655417770000|2022-06-16 22:16:10|726.93|717.83|726.94|717.84|726.97|717.87|726.7|717.6|12
1655417780000|2022-06-16 22:16:20|726.93|717.83|726.94|717.84|726.97|717.87|726.83|717.73|11
1655417790000|2022-06-16 22:16:30|726.93|717.83|727.28|718.18|727.65|718.55|726.93|717.83|12
1655417800000|2022-06-16 22:16:40|727.47|718.37|727.31|718.21|727.47|718.37|727.31|718.21|2
1655417810000|2022-06-16 22:16:50|727.28|718.18|726.9|717.8|727.31|718.21|726.87|717.77|12
1655417820000|2022-06-16 22:17:00|726.85|717.75|726.92|717.82|726.92|717.82|726.63|717.53|20
1655417830000|2022-06-16 22:17:10|726.97|717.87|726.92|717.82|726.97|717.87|726.92|717.82|3
1655417840000|2022-06-16 22:17:20|727.12|718.02|727.76|718.66|727.8|718.7|727.12|718.02|13
1655417850000|2022-06-16 22:17:30|727.75|718.65|727.79|718.69|727.8|718.7|727.53|718.43|11
1655417860000|2022-06-16 22:17:40|727.78|718.68|727.75|718.65|727.79|718.69|727.55|718.45|7
1655417870000|2022-06-16 22:17:50|727.76|718.66|727.63|718.53|727.76|718.66|727.6|718.5|7
1655417880000|2022-06-16 22:18:00|727.59|718.49|727.63|718.53|727.73|718.63|727.59|718.49|10
1655417890000|2022-06-16 22:18:10|727.62|718.52|727.77|718.67|727.78|718.68|727.62|718.52|10
1655417900000|2022-06-16 22:18:20|727.78|718.68|728.89|719.79|728.89|719.79|727.75|718.65|28
1655417910000|2022-06-16 22:18:30|728.94|719.84|729.8|720.7|729.85|720.75|728.92|719.82|15
1655417920000|2022-06-16 22:18:40|729.76|720.66|729.79|720.69|729.81|720.71|729.71|720.61|17
1655417930000|2022-06-16 22:18:50|729.81|720.71|729.84|720.74|729.89|720.79|729.81|720.71|8
1655417940000|2022-06-16 22:19:00|729.75|720.65|729.89|720.79|729.89|720.79|729.75|720.65|12
1655417950000|2022-06-16 22:19:10|729.91|720.81|731.68|722.58|731.68|722.58|729.9|720.8|29
1655417960000|2022-06-16 22:19:20|731.67|722.57|731.55|722.45|731.89|722.79|731.55|722.45|18
1655417970000|2022-06-16 22:19:30|731.05|721.95|730.83|721.73|731.05|721.95|730.61|721.51|17
1655417980000|2022-06-16 22:19:40|730.75|721.65|730.04|720.94|730.75|721.65|730.04|720.94|11
1655417990000|2022-06-16 22:19:50|730.03|720.93|729.84|720.74|730.1|721|729.83|720.73|16
1655418000000|2022-06-16 22:20:00|729.89|720.79|729.78|720.68|729.9|720.8|729.76|720.66|14
1655418010000|2022-06-16 22:20:10|729.75|720.65|729.52|720.42|729.9|720.8|729.51|720.41|19
1655418020000|2022-06-16 22:20:20|729.53|720.43|729.56|720.46|729.56|720.46|729.52|720.42|6
1655418030000|2022-06-16 22:20:30|729.65|720.55|730.76|721.66|730.81|721.71|729.56|720.46|33
1655418040000|2022-06-16 22:20:40|730.75|721.65|730.85|721.75|730.85|721.75|730.7|721.6|16
1655418050000|2022-06-16 22:20:50|730.86|721.76|730.85|721.75|730.88|721.78|730.77|721.67|18
1655418060000|2022-06-16 22:21:00|730.84|721.74|730.8|721.7|730.84|721.74|730.69|721.59|13
1655418070000|2022-06-16 22:21:10|730.79|721.69|730.89|721.79|730.89|721.79|730.74|721.64|22
1655418080000|2022-06-16 22:21:20|730.91|721.81|731.81|722.71|731.83|722.73|730.91|721.81|22
1655418090000|2022-06-16 22:21:30|731.85|722.75|731.86|722.76|731.95|722.85|731.82|722.72|11
1655418100000|2022-06-16 22:21:40|731.84|722.74|731.67|722.57|731.85|722.75|731.56|722.46|13
1655418110000|2022-06-16 22:21:50|731.68|722.58|731.67|722.57|731.7|722.6|731.67|722.57|6
1655418120000|2022-06-16 22:22:00|731.53|722.43|730.76|721.66|731.66|722.56|730.75|721.65|13
1655418130000|2022-06-16 22:22:10|730.75|721.65|730.85|721.75|730.9|721.8|730.63|721.53|7
1655418140000|2022-06-16 22:22:20|730.82|721.72|730.9|721.8|730.9|721.8|730.66|721.56|13
1655418150000|2022-06-16 22:22:30|730.88|721.78|730.8|721.7|730.88|721.78|730.68|721.58|4
1655418160000|2022-06-16 22:22:40|730.83|721.73|730.85|721.75|730.87|721.77|730.83|721.73|6
1655418170000|2022-06-16 22:22:50|730.6|721.5|730.8|721.7|730.82|721.72|730.58|721.48|15
1655418180000|2022-06-16 22:23:00|730.76|721.66|730.09|720.99|730.77|721.67|730.09|720.99|19
1655418190000|2022-06-16 22:23:10|730.08|720.98|729.84|720.74|730.09|720.99|729.84|720.74|12
1655418200000|2022-06-16 22:23:20|729.83|720.73|729.43|720.33|729.83|720.73|729.14|720.04|8
1655418210000|2022-06-16 22:23:30|729.44|720.34|729.76|720.66|729.82|720.72|729.44|720.34|9
1655418220000|2022-06-16 22:23:40|729.64|720.54|729.9|720.8|729.9|720.8|729.64|720.54|7
1655418230000|2022-06-16 22:23:50|729.81|720.71|729.88|720.78|729.9|720.8|729.81|720.71|4
1655418240000|2022-06-16 22:24:00|729.87|720.77|729.77|720.67|729.9|720.8|729.65|720.55|10
1655418250000|2022-06-16 22:24:10|729.74|720.64|729.65|720.55|729.91|720.81|729.5|720.4|22
1655418260000|2022-06-16 22:24:20|729.54|720.44|729.89|720.79|729.89|720.79|729.53|720.43|16
1655418270000|2022-06-16 22:24:30|729.65|720.55|729.7|720.6|729.83|720.73|729.1|720|18
1655418280000|2022-06-16 22:24:40|729.78|720.68|729.88|720.78|729.9|720.8|729.78|720.68|7
1655418290000|2022-06-16 22:24:50|729.77|720.67|729.91|720.81|729.91|720.81|729.77|720.67|3
1655418300000|2022-06-16 22:25:00|729.85|720.75|729.91|720.81|729.92|720.82|729.85|720.75|5
1655418310000|2022-06-16 22:25:10|729.77|720.67|729.68|720.58|729.92|720.82|729.68|720.58|8
1655418320000|2022-06-16 22:25:20|729.72|720.62|729.72|720.62|729.77|720.67|729.63|720.53|10
1655418330000|2022-06-16 22:25:30|729.69|720.59|729.85|720.75|729.85|720.75|729.6|720.5|6
1655418340000|2022-06-16 22:25:40|729.88|720.78|729.89|720.79|729.9|720.8|729.88|720.78|4
1655418350000|2022-06-16 22:25:50|729.88|720.78|729.76|720.66|729.88|720.78|729.55|720.45|9
1655418360000|2022-06-16 22:26:00|729.75|720.65|728.96|719.86|729.75|720.65|728.96|719.86|8
1655418370000|2022-06-16 22:26:10|728.94|719.84|728.93|719.83|728.95|719.85|728.87|719.77|9
1655418380000|2022-06-16 22:26:20|728.9|719.8|728.91|719.81|728.93|719.83|728.87|719.77|6
1655418390000|2022-06-16 22:26:30|728.88|719.78|728.9|719.8|728.9|719.8|728.69|719.59|13
1655418400000|2022-06-16 22:26:40|729.05|719.95|728.9|719.8|729.11|720.01|728.9|719.8|7
1655418410000|2022-06-16 22:26:50|729.11|720.01|729.4|720.3|729.4|720.3|729.11|720.01|9
1655418420000|2022-06-16 22:27:00|729.28|720.18|729.89|720.79|729.89|720.79|729.22|720.12|12
1655418430000|2022-06-16 22:27:10|729.93|720.83|728.54|719.44|729.93|720.83|728.51|719.41|22
1655418440000|2022-06-16 22:27:20|728.58|719.48|728.5|719.4|728.83|719.73|728.5|719.4|17
1655418450000|2022-06-16 22:27:30|728.61|719.51|728.66|719.56|728.8|719.7|728.61|719.51|9
1655418460000|2022-06-16 22:27:40|728.7|719.6|728.9|719.8|728.9|719.8|728.7|719.6|5
1655418470000|2022-06-16 22:27:50|728.78|719.68|729.83|720.73|729.83|720.73|728.7|719.6|12
1655418480000|2022-06-16 22:28:00|729.84|720.74|729.56|720.46|729.84|720.74|729.54|720.44|10
1655418490000|2022-06-16 22:28:10|729.45|720.35|728.88|719.78|729.46|720.36|728.85|719.75|19
1655418500000|2022-06-16 22:28:20|728.85|719.75|726.67|717.57|728.85|719.75|726.65|717.55|31
1655418510000|2022-06-16 22:28:30|726.87|717.77|726.5|717.4|726.87|717.77|726.3|717.2|13
1655418520000|2022-06-16 22:28:40|726.46|717.36|726.04|716.94|726.46|717.36|725.75|716.65|17
1655418530000|2022-06-16 22:28:50|726.05|716.95|725.7|716.6|726.05|716.95|725.7|716.6|5
1655418540000|2022-06-16 22:29:00|726.1|717|726.77|717.67|726.79|717.69|726.05|716.95|12
1655418550000|2022-06-16 22:29:10|726.75|717.65|726.05|716.95|726.75|717.65|726.05|716.95|5
1655418560000|2022-06-16 22:29:20|726.1|717|725.87|716.77|726.1|717|725.87|716.77|16
1655418570000|2022-06-16 22:29:30|725.89|716.79|725.95|716.85|725.95|716.85|725.87|716.77|7
1655418580000|2022-06-16 22:29:40|725.9|716.8|726.75|717.65|726.8|717.7|725.9|716.8|15
1655418590000|2022-06-16 22:29:50|726.71|717.61|726.77|717.67|726.77|717.67|726.6|717.5|7
1655418600000|2022-06-16 22:30:00|726.81|717.71|726.08|716.98|726.81|717.71|726.08|716.98|13
1655418610000|2022-06-16 22:30:10|726.07|716.97|725.87|716.77|726.1|717|725.87|716.77|8
1655418620000|2022-06-16 22:30:20|725.69|716.59|725.66|716.56|725.8|716.7|725.59|716.49|5
1655418630000|2022-06-16 22:30:30|725.56|716.46|725.34|716.24|725.75|716.65|725.06|715.96|21
1655418640000|2022-06-16 22:30:40|725.66|716.56|725.16|716.06|725.66|716.56|724.75|715.65|18
1655418650000|2022-06-16 22:30:50|725.17|716.07|725.8|716.7|725.83|716.73|725.17|716.07|12
1655418660000|2022-06-16 22:31:00|725.71|716.61|725.79|716.69|725.8|716.7|725.5|716.4|18
1655418670000|2022-06-16 22:31:10|725.78|716.68|726.65|717.55|726.69|717.59|725.78|716.68|22
1655418680000|2022-06-16 22:31:20|726.66|717.56|726.65|717.55|726.85|717.75|726.39|717.29|19
1655418690000|2022-06-16 22:31:30|726.48|717.38|726.08|716.98|726.65|717.55|726.01|716.91|9
1655418700000|2022-06-16 22:31:40|725.8|716.7|726.55|717.45|726.7|717.6|725.7|716.6|13
1655418710000|2022-06-16 22:31:50|726.69|717.59|726.32|717.22|726.69|717.59|726.2|717.1|14
1655418720000|2022-06-16 22:32:00|726.16|717.06|726.81|717.71|726.81|717.71|725.95|716.85|15
1655418730000|2022-06-16 22:32:10|726.77|717.67|727.6|718.5|727.61|718.51|726.77|717.67|21
1655418740000|2022-06-16 22:32:20|727.59|718.49|728.46|719.36|728.46|719.36|727.49|718.39|18
1655418750000|2022-06-16 22:32:30|728.35|719.25|728.18|719.08|728.6|719.5|728.18|719.08|22
1655418760000|2022-06-16 22:32:40|728|718.9|728.6|719.5|728.6|719.5|727.8|718.7|8
1655418770000|2022-06-16 22:32:50|728.68|719.58|729.63|720.53|729.65|720.55|728.55|719.45|18
1655418780000|2022-06-16 22:33:00|729.59|720.49|729.81|720.71|729.81|720.71|729.58|720.48|9
1655418790000|2022-06-16 22:33:10|729.82|720.72|729.64|720.54|729.82|720.72|729.51|720.41|9
1655418800000|2022-06-16 22:33:20|729.74|720.64|729.62|720.52|729.8|720.7|729.08|719.98|23
1655418810000|2022-06-16 22:33:30|729.61|720.51|730.35|721.25|730.41|721.31|729.61|720.51|18
1655418820000|2022-06-16 22:33:40|730.36|721.26|730.83|721.73|730.83|721.73|730.36|721.26|11
1655418830000|2022-06-16 22:33:50|730.71|721.61|730.76|721.66|730.96|721.86|730.67|721.57|11
1655418840000|2022-06-16 22:34:00|730.77|721.67|730.74|721.64|730.88|721.78|730.03|720.93|23
1655418850000|2022-06-16 22:34:10|730.73|721.63|730.84|721.74|730.85|721.75|730.73|721.63|6
1655418860000|2022-06-16 22:34:20|730.85|721.75|730.72|721.62|730.85|721.75|730.1|721|15
1655418870000|2022-06-16 22:34:30|730.75|721.65|730.9|721.8|730.9|721.8|730.75|721.65|6
1655418880000|2022-06-16 22:34:40|730.89|721.79|730.85|721.75|730.89|721.79|730.85|721.75|2
1655418890000|2022-06-16 22:34:50|730.77|721.67|730.75|721.65|730.77|721.67|730.59|721.49|4
1655418900000|2022-06-16 22:35:00|730.7|721.6|730.76|721.66|730.8|721.7|730.7|721.6|11
1655418910000|2022-06-16 22:35:10|730.79|721.69|730.21|721.11|730.81|721.71|730.17|721.07|14
1655418920000|2022-06-16 22:35:20|730|720.9|729.83|720.73|730|720.9|729.8|720.7|7
1655418930000|2022-06-16 22:35:30|729.65|720.55|729.94|720.84|729.94|720.84|729.65|720.55|6
1655418940000|2022-06-16 22:35:40|729.6|720.5|730.72|721.62|730.72|721.62|729.6|720.5|11
1655418950000|2022-06-16 22:35:50|730.7|721.6|730.78|721.68|730.78|721.68|730.7|721.6|3
1655418960000|2022-06-16 22:36:00|730.77|721.67|730.85|721.75|730.88|721.78|730.7|721.6|4
1655418970000|2022-06-16 22:36:10|730.83|721.73|730.75|721.65|730.83|721.73|730.67|721.57|19
1655418980000|2022-06-16 22:36:20|730.74|721.64|730.67|721.57|730.75|721.65|730.56|721.46|14
1655418990000|2022-06-16 22:36:30|730.66|721.56|730.68|721.58|730.68|721.58|730.63|721.53|9
1655419000000|2022-06-16 22:36:40|730.67|721.57|730.77|721.67|730.77|721.67|730.67|721.57|10
1655419010000|2022-06-16 22:36:50|730.79|721.69|730.94|721.84|730.94|721.84|730.79|721.69|9
1655419020000|2022-06-16 22:37:00|731.01|721.91|730.79|721.69|731.01|721.91|730.78|721.68|9
1655419030000|2022-06-16 22:37:10|730.78|721.68|730.22|721.12|730.78|721.68|730.14|721.04|12
1655419040000|2022-06-16 22:37:20|729.9|720.8|730.45|721.35|730.9|721.8|729.9|720.8|10
1655419060000|2022-06-16 22:37:40|730.8|721.7|730.9|721.8|731|721.9|730.77|721.67|12
1655419070000|2022-06-16 22:37:50|730.85|721.75|730.86|721.76|730.93|721.83|730.85|721.75|18
1655419080000|2022-06-16 22:38:00|730.76|721.66|730.76|721.66|730.79|721.69|730.7|721.6|10
1655419090000|2022-06-16 22:38:10|730.75|721.65|730.85|721.75|730.85|721.75|730.71|721.61|14
1655419100000|2022-06-16 22:38:20|730.86|721.76|730.94|721.84|730.94|721.84|730.74|721.64|6
1655419110000|2022-06-16 22:38:30|730.95|721.85|730.93|721.83|730.95|721.85|730.93|721.83|2
1655419120000|2022-06-16 22:38:40|730.96|721.86|730.96|721.86|730.96|721.86|730.96|721.86|1
1655419130000|2022-06-16 22:38:50|730.93|721.83|730.94|721.84|731.05|721.95|730.93|721.83|6
1655419140000|2022-06-16 22:39:00|730.93|721.83|730.93|721.83|730.93|721.83|730.76|721.66|14
1655419150000|2022-06-16 22:39:10|730.97|721.87|730.99|721.89|731.05|721.95|730.93|721.83|18
1655419160000|2022-06-16 22:39:20|730.95|721.85|730.94|721.84|730.95|721.85|730.94|721.84|2
1655419170000|2022-06-16 22:39:30|730.95|721.85|730.61|721.51|730.95|721.85|730.61|721.51|12
1655419180000|2022-06-16 22:39:40|730.34|721.24|730.04|720.94|730.34|721.24|730.04|720.94|3
1655419190000|2022-06-16 22:39:50|730.07|720.97|730.81|721.71|730.81|721.71|730.07|720.97|11
1655419200000|2022-06-16 22:40:00|730.82|721.72|730.82|721.72|730.91|721.81|730.82|721.72|6
1655419210000|2022-06-16 22:40:10|730.85|721.75|730.2|721.1|730.86|721.76|730.2|721.1|16
1655419220000|2022-06-16 22:40:20|730.18|721.08|730.13|721.03|730.2|721.1|730.13|721.03|6
1655419230000|2022-06-16 22:40:30|730.14|721.04|729.94|720.84|730.14|721.04|729.93|720.83|4
1655419250000|2022-06-16 22:40:50|730.03|720.93|729.85|720.75|730.03|720.93|729.75|720.65|9
1655419260000|2022-06-16 22:41:00|729.86|720.76|729.35|720.25|729.86|720.76|729.23|720.13|19
1655419270000|2022-06-16 22:41:10|729.23|720.13|728.83|719.73|729.23|720.13|728.83|719.73|16
1655419280000|2022-06-16 22:41:20|728.8|719.7|727.94|718.84|728.8|719.7|727.94|718.84|15
1655419290000|2022-06-16 22:41:30|727.93|718.83|727.09|717.99|727.95|718.85|727.05|717.95|20
1655419300000|2022-06-16 22:41:40|727.05|717.95|727.81|718.71|727.81|718.71|727.05|717.95|8
1655419310000|2022-06-16 22:41:50|727.92|718.82|727.7|718.6|727.93|718.83|727.45|718.35|8
1655419320000|2022-06-16 22:42:00|727.9|718.8|727.8|718.7|727.9|718.8|727.64|718.54|10
1655419330000|2022-06-16 22:42:10|727.71|718.61|727.75|718.65|727.8|718.7|727.57|718.47|11
1655419340000|2022-06-16 22:42:20|727.72|718.62|727.05|717.95|727.72|718.62|727|717.9|13
1655419350000|2022-06-16 22:42:30|726.9|717.8|726.08|716.98|726.92|717.82|726.06|716.96|21
1655419360000|2022-06-16 22:42:40|726.06|716.96|725.83|716.73|726.06|716.96|725.68|716.58|16
1655419370000|2022-06-16 22:42:50|725.79|716.69|725.94|716.84|725.94|716.84|725.79|716.69|7
1655419380000|2022-06-16 22:43:00|725.95|716.85|725.02|715.92|725.95|716.85|725.02|715.92|28
1655419390000|2022-06-16 22:43:10|725.03|715.93|725.05|715.95|725.05|715.95|724.85|715.75|4
1655419400000|2022-06-16 22:43:20|725.07|715.97|724.93|715.83|725.07|715.97|724.9|715.8|5
1655419410000|2022-06-16 22:43:30|724.83|715.73|724.9|715.8|724.9|715.8|724.8|715.7|3
1655419420000|2022-06-16 22:43:40|724.92|715.82|724.75|715.65|724.92|715.82|724.7|715.6|8
1655419430000|2022-06-16 22:43:50|724.84|715.74|724.8|715.7|724.9|715.8|724.7|715.6|6
1655419440000|2022-06-16 22:44:00|724.64|715.54|724.9|715.8|724.9|715.8|724.64|715.54|4
1655419450000|2022-06-16 22:44:10|724.82|715.72|724.91|715.81|724.91|715.81|724.82|715.72|5
1655419460000|2022-06-16 22:44:20|724.9|715.8|724.85|715.75|724.91|715.81|724.85|715.75|7
1655419470000|2022-06-16 22:44:30|724.9|715.8|724.86|715.76|724.98|715.88|724.81|715.71|13
1655419480000|2022-06-16 22:44:40|724.88|715.78|724.97|715.87|724.97|715.87|724.88|715.78|3
1655419490000|2022-06-16 22:44:50|724.85|715.75|724.88|715.78|724.9|715.8|724.83|715.73|6
1655419500000|2022-06-16 22:45:00|724.9|715.8|724.62|715.52|724.9|715.8|724.6|715.5|12
1655419510000|2022-06-16 22:45:10|724.69|715.59|725.79|716.69|725.8|716.7|724.68|715.58|22
1655419520000|2022-06-16 22:45:20|725.85|716.75|726.93|717.83|726.94|717.84|725.65|716.55|24
1655419530000|2022-06-16 22:45:30|726.95|717.85|726.78|717.68|726.95|717.85|726.78|717.68|6
1655419540000|2022-06-16 22:45:40|726.75|717.65|726.7|717.6|726.88|717.78|726.42|717.32|17
1655419550000|2022-06-16 22:45:50|726.71|717.61|726|716.9|726.75|717.65|725.95|716.85|13
1655419560000|2022-06-16 22:46:00|725.9|716.8|725.8|716.7|725.95|716.85|725.78|716.68|11
1655419570000|2022-06-16 22:46:10|725.75|716.65|726.73|717.63|726.73|717.63|725.75|716.65|24
1655419580000|2022-06-16 22:46:20|726.76|717.66|726.82|717.72|726.83|717.73|726.5|717.4|16
1655419590000|2022-06-16 22:46:30|726.85|717.75|726.73|717.63|726.87|717.77|726.73|717.63|8
1655419600000|2022-06-16 22:46:40|726.63|717.53|726.79|717.69|726.79|717.69|726.58|717.48|16
1655419610000|2022-06-16 22:46:50|726.78|717.68|726.63|717.53|726.78|717.68|726.62|717.52|12
1655419620000|2022-06-16 22:47:00|726.65|717.55|726.71|717.61|726.73|717.63|726.59|717.49|15
1655419630000|2022-06-16 22:47:10|726.72|717.62|726.12|717.02|726.72|717.62|726.08|716.98|18
1655419640000|2022-06-16 22:47:20|726|716.9|725.1|716|726|716.9|725.02|715.92|15
1655419650000|2022-06-16 22:47:30|724.85|715.75|724.85|715.75|724.86|715.76|724.75|715.65|10
1655419660000|2022-06-16 22:47:40|724.67|715.57|722.62|713.52|724.67|715.57|722.17|713.07|18
1655419670000|2022-06-16 22:47:50|722.63|713.53|722.01|712.91|722.68|713.58|722.01|712.91|21
1655419680000|2022-06-16 22:48:00|721.86|712.76|721.26|712.16|721.86|712.76|720.55|711.45|26
1655419690000|2022-06-16 22:48:10|721.31|712.21|723.09|713.99|723.1|714|721.31|712.21|23
1655419700000|2022-06-16 22:48:20|723.42|714.32|722.36|713.26|723.56|714.46|722.13|713.03|27
1655419710000|2022-06-16 22:48:30|722.78|713.68|723.81|714.71|723.81|714.71|722.78|713.68|18
1655419720000|2022-06-16 22:48:40|723.85|714.75|723.86|714.76|723.86|714.76|723.85|714.75|4
1655419730000|2022-06-16 22:48:50|723.58|714.48|722.85|713.75|723.72|714.62|722.85|713.75|15
1655419740000|2022-06-16 22:49:00|722.61|713.51|723.56|714.46|723.56|714.46|722.5|713.4|13
1655419750000|2022-06-16 22:49:10|723.65|714.55|723.55|714.45|723.8|714.7|723.4|714.3|16
1655419760000|2022-06-16 22:49:20|723.87|714.77|722.83|713.73|723.87|714.77|722.83|713.73|19
1655419770000|2022-06-16 22:49:30|722.84|713.74|722.65|713.55|722.85|713.75|722.52|713.42|17
1655419780000|2022-06-16 22:49:40|722.68|713.58|722.7|713.6|722.74|713.64|722.58|713.48|14
1655419790000|2022-06-16 22:49:50|722.75|713.65|722.81|713.71|722.89|713.79|722.74|713.64|17
1655419800000|2022-06-16 22:50:00|722.82|713.72|722.55|713.45|722.82|713.72|721.92|712.82|25
1655419810000|2022-06-16 22:50:10|722.54|713.44|721.99|712.89|722.54|713.44|721.95|712.85|19
1655419820000|2022-06-16 22:50:20|721.98|712.88|720.77|711.67|721.98|712.88|720.77|711.67|18
1655419830000|2022-06-16 22:50:30|720.75|711.65|720.65|711.55|721|711.9|720.02|710.92|34
1655419840000|2022-06-16 22:50:40|720.66|711.56|720.76|711.66|720.84|711.74|720.55|711.45|14
1655419850000|2022-06-16 22:50:50|720.79|711.69|720.65|711.55|720.8|711.7|720.65|711.55|6
1655419860000|2022-06-16 22:51:00|720.62|711.52|718.77|709.67|720.62|711.52|718.73|709.63|19
1655419870000|2022-06-16 22:51:10|718.55|709.45|717.91|708.81|718.56|709.46|717.51|708.41|22
1655419880000|2022-06-16 22:51:20|717.71|708.61|717.61|708.51|717.71|708.61|717.11|708.01|19
1655419890000|2022-06-16 22:51:30|717.66|708.56|717.05|707.95|717.67|708.57|717.05|707.95|17
1655419900000|2022-06-16 22:51:40|717.07|707.97|716.84|707.74|717.07|707.97|716.7|707.6|12
1655419910000|2022-06-16 22:51:50|716.85|707.75|716.05|706.95|716.85|707.75|716.05|706.95|9
1655419920000|2022-06-16 22:52:00|716.09|706.99|717.89|708.79|717.89|708.79|715.95|706.85|16
1655419930000|2022-06-16 22:52:10|718.05|708.95|716.76|707.66|718.06|708.96|716.76|707.66|15
1655419940000|2022-06-16 22:52:20|716.73|707.63|716.53|707.43|716.73|707.63|716.47|707.37|12
1655419950000|2022-06-16 22:52:30|716.5|707.4|716.45|707.35|716.53|707.43|716.35|707.25|16
1655419960000|2022-06-16 22:52:40|716.36|707.26|715.83|706.73|716.43|707.33|715.78|706.68|19
1655419970000|2022-06-16 22:52:50|715.82|706.72|714.4|705.3|715.82|706.72|713.17|704.07|29
1655419980000|2022-06-16 22:53:00|714.1|705|715.27|706.17|715.4|706.3|714.1|705|25
1655419990000|2022-06-16 22:53:10|715.28|706.18|715.74|706.64|715.74|706.64|715.25|706.15|22
1655420000000|2022-06-16 22:53:20|715.71|706.61|715.65|706.55|715.74|706.64|715.05|705.95|19
1655420010000|2022-06-16 22:53:30|715.8|706.7|715.64|706.54|715.95|706.85|715.64|706.54|10
1655420020000|2022-06-16 22:53:40|715.62|706.52|715.56|706.46|715.63|706.53|715.27|706.17|31
1655420030000|2022-06-16 22:53:50|715.58|706.48|715.47|706.37|715.65|706.55|715.44|706.34|24
1655420040000|2022-06-16 22:54:00|715.52|706.42|715.7|706.6|715.7|706.6|715.36|706.26|31
1655420050000|2022-06-16 22:54:10|715.71|706.61|716.72|707.62|716.73|707.63|715.64|706.54|29
1655420060000|2022-06-16 22:54:20|716.71|707.61|715.81|706.71|716.83|707.73|715.78|706.68|24
1655420070000|2022-06-16 22:54:30|715.8|706.7|715.12|706.02|715.8|706.7|715.04|705.94|21
1655420080000|2022-06-16 22:54:40|715.11|706.01|714.47|705.37|715.11|706.01|714.39|705.29|17
1655420090000|2022-06-16 22:54:50|714.48|705.38|714.22|705.12|714.76|705.66|714.22|705.12|6
1655420100000|2022-06-16 22:55:00|714.23|705.13|712.94|703.84|714.38|705.28|712.89|703.79|25
1655420110000|2022-06-16 22:55:10|712.9|703.8|711.9|702.8|713|703.9|711.82|702.72|19
1655420120000|2022-06-16 22:55:20|711.81|702.71|711.56|702.46|712|702.9|711.56|702.46|13
1655420130000|2022-06-16 22:55:30|711.58|702.48|713.61|704.51|713.72|704.62|711.51|702.41|31
1655420140000|2022-06-16 22:55:40|713.62|704.52|713.21|704.11|713.64|704.54|713.21|704.11|18
1655420150000|2022-06-16 22:55:50|713.11|704.01|711.97|702.87|713.12|704.02|711.96|702.86|15
1655420160000|2022-06-16 22:56:00|711.77|702.67|713.74|704.64|713.74|704.64|711.77|702.67|34
1655420170000|2022-06-16 22:56:10|713.76|704.66|713.77|704.67|713.84|704.74|713.71|704.61|21
1655420180000|2022-06-16 22:56:20|713.76|704.66|713.78|704.68|713.83|704.73|713.76|704.66|17
1655420190000|2022-06-16 22:56:30|713.77|704.67|712.71|703.61|713.77|704.67|712.71|703.61|28
1655420200000|2022-06-16 22:56:40|712.72|703.62|710.85|701.75|713.21|704.11|710.85|701.75|26
1655420210000|2022-06-16 22:56:50|710.75|701.65|711.05|701.95|711.75|702.65|710.75|701.65|17
1655420220000|2022-06-16 22:57:00|711.1|702|711.14|702.04|711.39|702.29|711.07|701.97|21
1655420230000|2022-06-16 22:57:10|711|701.9|710.85|701.75|711.02|701.92|710.05|700.95|7
1655420240000|2022-06-16 22:57:20|711.05|701.95|711.05|701.95|711.05|701.95|711.05|701.95|1
1655420250000|2022-06-16 22:57:30|710.95|701.85|710.95|701.85|710.95|701.85|710.95|701.85|1
1655420260000|2022-06-16 22:57:40|710.9|701.8|710.9|701.8|710.9|701.8|710.9|701.8|1
1655420270000|2022-06-16 22:57:50|710.85|701.75|710.8|701.7|710.85|701.75|710.8|701.7|2
1655420280000|2022-06-16 22:58:00|710.9|701.8|710.9|701.8|710.9|701.8|710.8|701.7|5
1655420290000|2022-06-16 22:58:10|710.84|701.74|711.06|701.96|711.25|702.15|710.84|701.74|7
1655420300000|2022-06-16 22:58:20|711.21|702.11|710.26|701.16|711.21|702.11|710.26|701.16|12
1655420310000|2022-06-16 22:58:30|710.24|701.14|710.06|700.96|710.27|701.17|710.02|700.92|9
1655420320000|2022-06-16 22:58:40|710.07|700.97|709.82|700.72|710.1|701|709.8|700.7|10
1655420330000|2022-06-16 22:58:50|709.83|700.73|709.75|700.65|709.83|700.73|709.1|700|27
1655420340000|2022-06-16 22:59:00|709.74|700.64|709.08|699.98|709.74|700.64|708.98|699.88|30
1655420350000|2022-06-16 22:59:10|709.06|699.96|710.75|701.65|710.75|701.65|709.06|699.96|26
1655420360000|2022-06-16 22:59:20|710.86|701.76|710.74|701.64|710.86|701.76|710.62|701.52|12
1655420370000|2022-06-16 22:59:30|710.83|701.73|710.81|701.71|710.87|701.77|710.76|701.66|18
1655420380000|2022-06-16 22:59:40|710.83|701.73|710.83|701.73|710.85|701.75|710.83|701.73|9
1655420390000|2022-06-16 22:59:50|710.77|701.67|710.21|701.11|710.77|701.67|709.97|700.87|23
1655420400000|2022-06-16 23:00:00|710.22|701.12|709.7|700.6|710.88|701.78|709.7|700.6|33
1655420410000|2022-06-16 23:00:10|709.71|700.61|709.7|700.6|709.89|700.79|709.68|700.58|16
1655420420000|2022-06-16 23:00:20|709.69|700.59|710.82|701.72|710.82|701.72|709.69|700.59|21
1655420430000|2022-06-16 23:00:30|710.83|701.73|711.09|701.99|711.09|701.99|710.77|701.67|20
1655420440000|2022-06-16 23:00:40|711.25|702.15|711.04|701.94|711.63|702.53|711.01|701.91|20
1655420450000|2022-06-16 23:00:50|711.03|701.93|711.85|702.75|711.85|702.75|711.03|701.93|14
1655420460000|2022-06-16 23:01:00|711.82|702.72|711.79|702.69|711.87|702.77|711.75|702.65|23
1655420470000|2022-06-16 23:01:10|711.82|702.72|711.81|702.71|711.85|702.75|711.73|702.63|16
1655420480000|2022-06-16 23:01:20|711.8|702.7|711.91|702.81|711.93|702.83|711.69|702.59|12
1655420490000|2022-06-16 23:01:30|712.06|702.96|711.96|702.86|712.06|702.96|711.96|702.86|4
1655420500000|2022-06-16 23:01:40|712.06|702.96|711.93|702.83|712.06|702.96|711.93|702.83|5
1655420510000|2022-06-16 23:01:50|711.97|702.87|711.93|702.83|711.97|702.87|711.91|702.81|5
1655420520000|2022-06-16 23:02:00|711.7|702.6|711.83|702.73|711.93|702.83|711.7|702.6|14
1655420530000|2022-06-16 23:02:10|711.84|702.74|711.94|702.84|711.94|702.84|711.84|702.74|11
1655420540000|2022-06-16 23:02:20|711.93|702.83|711.93|702.83|711.97|702.87|711.9|702.8|8
1655420550000|2022-06-16 23:02:30|711.94|702.84|712.04|702.94|712.04|702.94|711.9|702.8|10
1655420560000|2022-06-16 23:02:40|712.03|702.93|711.87|702.77|712.04|702.94|711.85|702.75|15
1655420570000|2022-06-16 23:02:50|711.74|702.64|711.79|702.69|711.79|702.69|711.74|702.64|6
1655420580000|2022-06-16 23:03:00|711.63|702.53|711.67|702.57|711.69|702.59|711.58|702.48|10
1655420590000|2022-06-16 23:03:10|711.69|702.59|711.41|702.31|711.87|702.77|711.41|702.31|7
1655420600000|2022-06-16 23:03:20|711.28|702.18|710.03|700.93|711.28|702.18|709.93|700.83|21
1655420610000|2022-06-16 23:03:30|709.99|700.89|709.84|700.74|710|700.9|709.71|700.61|14
1655420620000|2022-06-16 23:03:40|709.78|700.68|708.78|699.68|709.79|700.69|708.64|699.54|31
1655420630000|2022-06-16 23:03:50|708.79|699.69|708.78|699.68|708.79|699.69|708.59|699.49|16
1655420640000|2022-06-16 23:04:00|708.93|699.83|708.08|698.98|708.96|699.86|708.03|698.93|17
1655420650000|2022-06-16 23:04:10|708.14|699.04|707.76|698.66|708.14|699.04|707.66|698.56|18
1655420660000|2022-06-16 23:04:20|707.75|698.65|707.71|698.61|707.87|698.77|707.7|698.6|12
1655420670000|2022-06-16 23:04:30|707.75|698.65|707.92|698.82|708.1|699|707.64|698.54|13
1655420680000|2022-06-16 23:04:40|708.01|698.91|707.75|698.65|708.01|698.91|707.75|698.65|6
1655420690000|2022-06-16 23:04:50|707.76|698.66|708.65|699.55|708.65|699.55|707.75|698.65|9
1655420700000|2022-06-16 23:05:00|708.67|699.57|709.87|700.77|709.88|700.78|708.46|699.36|27
1655420710000|2022-06-16 23:05:10|709.85|700.75|710.2|701.1|710.2|701.1|709.85|700.75|13
1655420720000|2022-06-16 23:05:20|710.09|700.99|710.09|700.99|710.09|700.99|710.06|700.96|4
1655420730000|2022-06-16 23:05:30|710.1|701|710.1|701|710.1|701|710.04|700.94|5
1655420740000|2022-06-16 23:05:40|710.11|701.01|710.05|700.95|710.15|701.05|709.96|700.86|9
1655420750000|2022-06-16 23:05:50|710.01|700.91|709.88|700.78|710.01|700.91|709.75|700.65|10
1655420760000|2022-06-16 23:06:00|709.92|700.82|709.05|699.95|709.92|700.82|709.05|699.95|14
1655420770000|2022-06-16 23:06:10|709.12|700.02|709.08|699.98|709.2|700.1|709.08|699.98|7
1655420780000|2022-06-16 23:06:20|709.11|700.01|709.11|700.01|709.11|700.01|709.08|699.98|4
1655420790000|2022-06-16 23:06:30|709.12|700.02|708.88|699.78|709.12|700.02|708.8|699.7|12
1655420800000|2022-06-16 23:06:40|708.92|699.82|708.12|699.02|708.92|699.82|708.07|698.97|12
1655420810000|2022-06-16 23:06:50|708.13|699.03|707.85|698.75|708.13|699.03|707.85|698.75|4
1655420820000|2022-06-16 23:07:00|707.91|698.81|708.05|698.95|708.05|698.95|707.8|698.7|3
1655420830000|2022-06-16 23:07:10|708.26|699.16|707.82|698.72|708.26|699.16|706.8|697.7|27
1655420840000|2022-06-16 23:07:20|707.83|698.73|708|698.9|708.8|699.7|707.83|698.73|15
1655420850000|2022-06-16 23:07:30|708.02|698.92|707.05|697.95|708.02|698.92|706.97|697.87|20
1655420860000|2022-06-16 23:07:40|707.08|697.98|707.09|697.99|707.26|698.16|707.03|697.93|10
1655420870000|2022-06-16 23:07:50|707.31|698.21|706.95|697.85|707.31|698.21|706.95|697.85|6
1655420880000|2022-06-16 23:08:00|707.15|698.05|707.74|698.64|707.74|698.64|707.15|698.05|14
1655420890000|2022-06-16 23:08:10|707.64|698.54|707.9|698.8|707.9|698.8|707.54|698.44|13
1655420900000|2022-06-16 23:08:20|707.86|698.76|707.01|697.91|707.86|698.76|706.95|697.85|12
1655420910000|2022-06-16 23:08:30|706.97|697.87|707.08|697.98|707.08|697.98|706.92|697.82|7
1655420920000|2022-06-16 23:08:40|707.2|698.1|707.1|698|707.2|698.1|707.08|697.98|8
1655420930000|2022-06-16 23:08:50|707.13|698.03|707.79|698.69|707.87|698.77|707.13|698.03|12
1655420940000|2022-06-16 23:09:00|707.83|698.73|707.77|698.67|707.85|698.75|707.77|698.67|7
1655420950000|2022-06-16 23:09:10|707.82|698.72|707.8|698.7|707.85|698.75|707.8|698.7|3
1655420970000|2022-06-16 23:09:30|707.84|698.74|707.17|698.07|707.87|698.77|707.08|697.98|28
1655420980000|2022-06-16 23:09:40|707.37|698.27|708.62|699.52|708.62|699.52|707.37|698.27|20
1655420990000|2022-06-16 23:09:50|708.77|699.67|708.09|698.99|708.77|699.67|707.95|698.85|19
1655421000000|2022-06-16 23:10:00|708.05|698.95|708.1|699|708.15|699.05|708.05|698.95|9
1655421010000|2022-06-16 23:10:10|708.11|699.01|708.57|699.47|708.7|699.6|708.1|699|15
1655421020000|2022-06-16 23:10:20|708.67|699.57|708.9|699.8|708.91|699.81|708.67|699.57|9
1655421030000|2022-06-16 23:10:30|708.92|699.82|708.88|699.78|708.92|699.82|708.87|699.77|5
1655421040000|2022-06-16 23:10:40|708.82|699.72|708.78|699.68|708.87|699.77|708.66|699.56|11
1655421050000|2022-06-16 23:10:50|708.67|699.57|707.65|698.55|708.67|699.57|707.64|698.54|15
1655421060000|2022-06-16 23:11:00|707.39|698.29|707.31|698.21|707.48|698.38|707.31|698.21|7
1655421070000|2022-06-16 23:11:10|707.32|698.22|707.34|698.24|707.44|698.34|707.31|698.21|16
1655421080000|2022-06-16 23:11:20|707.35|698.25|707.03|697.93|707.38|698.28|707.03|697.93|14
1655421090000|2022-06-16 23:11:30|707.02|697.92|706.51|697.41|707.02|697.92|706.42|697.32|16
1655421100000|2022-06-16 23:11:40|706.46|697.36|706.87|697.77|706.88|697.78|706.03|696.93|24
1655421110000|2022-06-16 23:11:50|706.96|697.86|706.96|697.86|707.21|698.11|706.84|697.74|14
1655421120000|2022-06-16 23:12:00|707.06|697.96|706.8|697.7|707.06|697.96|706.8|697.7|12
1655421130000|2022-06-16 23:12:10|706.79|697.69|706.06|696.96|706.79|697.69|706.04|696.94|25
1655421140000|2022-06-16 23:12:20|705.98|696.88|706.09|696.99|706.45|697.35|705.98|696.88|21
1655421150000|2022-06-16 23:12:30|706.25|697.15|706.45|697.35|706.87|697.77|706.05|696.95|20
1655421160000|2022-06-16 23:12:40|706.55|697.45|706.8|697.7|706.9|697.8|706.41|697.31|12
1655421170000|2022-06-16 23:12:50|706.85|697.75|706.85|697.75|706.85|697.75|706.84|697.74|3
1655421180000|2022-06-16 23:13:00|706.65|697.55|706.76|697.66|706.76|697.66|706.6|697.5|7
1655421190000|2022-06-16 23:13:10|706.77|697.67|706.87|697.77|707|697.9|706.66|697.56|15
1655421200000|2022-06-16 23:13:20|706.89|697.79|706.9|697.8|706.95|697.85|706.78|697.68|10
1655421210000|2022-06-16 23:13:30|706.85|697.75|706.9|697.8|706.9|697.8|706.78|697.68|12
1655421220000|2022-06-16 23:13:40|706.91|697.81|706.11|697.01|706.91|697.81|706.07|696.97|19
1655421230000|2022-06-16 23:13:50|706.15|697.05|707.6|698.5|707.65|698.55|706.14|697.04|29
1655421240000|2022-06-16 23:14:00|707.59|698.49|707.21|698.11|707.85|698.75|707.18|698.08|8
1655421250000|2022-06-16 23:14:10|707.04|697.94|706.96|697.86|707.26|698.16|706.88|697.78|21
1655421260000|2022-06-16 23:14:20|706.95|697.85|707.38|698.28|707.38|698.28|706.8|697.7|12
1655421270000|2022-06-16 23:14:30|707.42|698.32|707.21|698.11|707.52|698.42|707.09|697.99|19
1655421280000|2022-06-16 23:14:40|707.19|698.09|706.67|697.57|707.25|698.15|706.64|697.54|20
1655421290000|2022-06-16 23:14:50|706.7|697.6|706.76|697.66|706.95|697.85|706.7|697.6|9
1655421300000|2022-06-16 23:15:00|706.75|697.65|707.15|698.05|707.51|698.41|706.7|697.6|25
1655421310000|2022-06-16 23:15:10|707.11|698.01|707|697.9|707.12|698.02|706.95|697.85|6
1655421320000|2022-06-16 23:15:20|706.98|697.88|706.1|697|706.98|697.88|706.1|697|18
1655421330000|2022-06-16 23:15:30|706.12|697.02|705.97|696.87|706.12|697.02|705.97|696.87|8
1655421340000|2022-06-16 23:15:40|706|696.9|705.81|696.71|706.01|696.91|705.55|696.45|23
1655421350000|2022-06-16 23:15:50|705.85|696.75|705.95|696.85|705.95|696.85|705.85|696.75|5
1655421360000|2022-06-16 23:16:00|705.91|696.81|706.7|697.6|706.71|697.61|705.86|696.76|20
1655421370000|2022-06-16 23:16:10|707.05|697.95|707.74|698.64|707.76|698.66|707.05|697.95|17
1655421380000|2022-06-16 23:16:20|707.75|698.65|708.85|699.75|708.85|699.75|707.55|698.45|24
1655421390000|2022-06-16 23:16:30|708.9|699.8|709.6|700.5|709.85|700.75|708.9|699.8|13
1655421400000|2022-06-16 23:16:40|709.62|700.52|710.14|701.04|710.85|701.75|709.62|700.52|15
1655421410000|2022-06-16 23:16:50|710.16|701.06|709.18|700.08|710.16|701.06|709.12|700.02|19
1655421420000|2022-06-16 23:17:00|709.2|700.1|709.13|700.03|709.75|700.65|709|699.9|15
1655421430000|2022-06-16 23:17:10|709.09|699.99|708.12|699.02|709.13|700.03|708.08|698.98|17
1655421440000|2022-06-16 23:17:20|708.08|698.98|707.73|698.63|708.08|698.98|707.66|698.56|22
1655421450000|2022-06-16 23:17:30|707.69|698.59|707.18|698.08|707.75|698.65|707.13|698.03|20
1655421460000|2022-06-16 23:17:40|707.2|698.1|706.85|697.75|707.84|698.74|706.85|697.75|21
1655421470000|2022-06-16 23:17:50|706.83|697.73|706.17|697.07|706.85|697.75|706.13|697.03|12
1655421480000|2022-06-16 23:18:00|706.18|697.08|706.13|697.03|706.35|697.25|706.05|696.95|18
1655421490000|2022-06-16 23:18:10|706.03|696.93|705.5|696.4|706.03|696.93|705.5|696.4|19
1655421500000|2022-06-16 23:18:20|705.83|696.73|705.71|696.61|705.86|696.76|705.05|695.95|18
1655421510000|2022-06-16 23:18:30|705.76|696.66|705.63|696.53|705.96|696.86|705.57|696.47|24
1655421520000|2022-06-16 23:18:40|705.64|696.54|705.85|696.75|705.86|696.76|705.55|696.45|21
1655421530000|2022-06-16 23:18:50|705.82|696.72|705.9|696.8|705.9|696.8|705.62|696.52|8
1655421540000|2022-06-16 23:19:00|705.65|696.55|705.9|696.8|705.9|696.8|705.65|696.55|5
1655421550000|2022-06-16 23:19:10|705.8|696.7|706.69|697.59|706.69|697.59|705.8|696.7|9
1655421560000|2022-06-16 23:19:20|706.38|697.28|705.29|696.19|706.4|697.3|705.28|696.18|18
1655421570000|2022-06-16 23:19:30|705.25|696.15|705.11|696.01|705.35|696.25|705.01|695.91|6
1655421580000|2022-06-16 23:19:40|705.06|695.96|705.07|695.97|705.07|695.97|705.06|695.96|2
1655421590000|2022-06-16 23:19:50|705.08|695.98|703.05|693.95|705.08|695.98|703|693.9|13
1655421600000|2022-06-16 23:20:00|703.07|693.97|702.8|693.7|703.08|693.98|702.55|693.45|12
1655421610000|2022-06-16 23:20:10|702.68|693.58|702.05|692.95|702.68|693.58|702.03|692.93|11
1655421620000|2022-06-16 23:20:20|702.09|692.99|703.66|694.56|703.66|694.56|701.9|692.8|33
1655421630000|2022-06-16 23:20:30|703.68|694.58|704.03|694.93|704.04|694.94|703.68|694.58|20
1655421640000|2022-06-16 23:20:40|704.02|694.92|703.75|694.65|704.03|694.93|703.73|694.63|10
1655421650000|2022-06-16 23:20:50|703.76|694.66|704.05|694.95|704.07|694.97|703.76|694.66|11
1655421660000|2022-06-16 23:21:00|704.55|695.45|704.95|695.85|705.51|696.41|704.55|695.45|24
1655421670000|2022-06-16 23:21:10|704.88|695.78|705.72|696.62|705.72|696.62|704.59|695.49|17
1655421680000|2022-06-16 23:21:20|705.68|696.58|705.09|695.99|705.72|696.62|705.01|695.91|18
1655421690000|2022-06-16 23:21:30|705.1|696|705.05|695.95|705.15|696.05|705.05|695.95|4
1655421720000|2022-06-16 23:22:00|704.95|695.85|704.85|695.75|704.95|695.85|704.85|695.75|2
1655421730000|2022-06-16 23:22:10|704.94|695.84|704.92|695.82|704.95|695.85|704.85|695.75|4
1655421740000|2022-06-16 23:22:20|704.93|695.83|704.81|695.71|704.94|695.84|704.81|695.71|12
1655421750000|2022-06-16 23:22:30|704.82|695.72|704.79|695.69|704.84|695.74|704.79|695.69|8
1655421760000|2022-06-16 23:22:40|704.91|695.81|704.93|695.83|704.93|695.83|704.9|695.8|9
1655421770000|2022-06-16 23:22:50|704.95|695.85|704.65|695.55|705.19|696.09|704.6|695.5|12
1655421780000|2022-06-16 23:23:00|705.05|695.95|705.17|696.07|705.29|696.19|705.05|695.95|5
1655421790000|2022-06-16 23:23:10|705.16|696.06|705.16|696.06|705.16|696.06|705.14|696.04|3
1655421800000|2022-06-16 23:23:20|705.11|696.01|704.13|695.03|705.11|696.01|704.13|695.03|16
1655421810000|2022-06-16 23:23:30|704.14|695.04|704.08|694.98|704.29|695.19|704.08|694.98|13
1655421820000|2022-06-16 23:23:40|704.09|694.99|703.13|694.03|704.09|694.99|703.13|694.03|11
1655421830000|2022-06-16 23:23:50|703.12|694.02|703.09|693.99|703.13|694.03|703|693.9|12
1655421840000|2022-06-16 23:24:00|702.99|693.89|702.85|693.75|703.2|694.1|702.83|693.73|16
1655421850000|2022-06-16 23:24:10|702.87|693.77|703.05|693.95|703.05|693.95|702.85|693.75|5
1655421860000|2022-06-16 23:24:20|703.2|694.1|703.85|694.75|703.96|694.86|703.05|693.95|14
1655421870000|2022-06-16 23:24:30|703.83|694.73|703.87|694.77|703.96|694.86|703.82|694.72|13
1655421880000|2022-06-16 23:24:40|703.96|694.86|703.37|694.27|704.31|695.21|703.37|694.27|17
1655421890000|2022-06-16 23:24:50|703.35|694.25|703.34|694.24|703.55|694.45|703.34|694.24|13
1655421900000|2022-06-16 23:25:00|703.35|694.25|704.25|695.15|704.6|695.5|703.18|694.08|14
1655421910000|2022-06-16 23:25:10|704.4|695.3|704.23|695.13|704.4|695.3|704.05|694.95|8
1655421920000|2022-06-16 23:25:20|704.41|695.31|705.18|696.08|705.33|696.23|704.15|695.05|9
1655421930000|2022-06-16 23:25:30|705.28|696.18|704.17|695.07|705.28|696.18|704.17|695.07|19
1655421940000|2022-06-16 23:25:40|704.11|695.01|704.07|694.97|704.13|695.03|704.03|694.93|16
1655421950000|2022-06-16 23:25:50|704.08|694.98|705.05|695.95|705.05|695.95|704.08|694.98|18
1655421960000|2022-06-16 23:26:00|705.02|695.92|705.11|696.01|705.58|696.48|705.02|695.92|16
1655421970000|2022-06-16 23:26:10|705.08|695.98|704.88|695.78|705.1|696|704.88|695.78|10
1655421980000|2022-06-16 23:26:20|704.78|695.68|703.23|694.13|704.78|695.68|703.23|694.13|16
1655421990000|2022-06-16 23:26:30|703.25|694.15|704.1|695|704.25|695.15|703.05|693.95|13
1655422000000|2022-06-16 23:26:40|704.11|695.01|704.09|694.99|704.25|695.15|704.05|694.95|14
1655422010000|2022-06-16 23:26:50|704.3|695.2|703.95|694.85|704.3|695.2|703.95|694.85|9
1655422030000|2022-06-16 23:27:10|703.85|694.75|704.05|694.95|704.05|694.95|703.85|694.75|2
1655422040000|2022-06-16 23:27:20|703.85|694.75|703.9|694.8|704.09|694.99|703.85|694.75|8
1655422050000|2022-06-16 23:27:30|703.85|694.75|704.05|694.95|704.05|694.95|703.85|694.75|4
1655422060000|2022-06-16 23:27:40|704.81|695.71|704.88|695.78|704.88|695.78|704.33|695.23|9
1655422070000|2022-06-16 23:27:50|704.87|695.77|704.5|695.4|704.88|695.78|704.25|695.15|6
1655422080000|2022-06-16 23:28:00|704.51|695.41|704.45|695.35|704.7|695.6|704.2|695.1|14
1655422090000|2022-06-16 23:28:10|704.46|695.36|704.77|695.67|704.87|695.77|704.23|695.13|17
1655422100000|2022-06-16 23:28:20|704.78|695.68|704.6|695.5|704.78|695.68|704.15|695.05|13
1655422110000|2022-06-16 23:28:30|704.85|695.75|704.83|695.73|704.85|695.75|704.82|695.72|3
1655422120000|2022-06-16 23:28:40|704.8|695.7|704.89|695.79|705.05|695.95|704.8|695.7|5
1655422130000|2022-06-16 23:28:50|704.85|695.75|705.05|695.95|705.05|695.95|704.85|695.75|2
1655422140000|2022-06-16 23:29:00|705.2|696.1|706.22|697.12|706.22|697.12|705.05|695.95|20
1655422150000|2022-06-16 23:29:10|706.23|697.13|707.9|698.8|708.05|698.95|706.23|697.13|30
1655422160000|2022-06-16 23:29:20|708.05|698.95|709.75|700.65|710|700.9|708.03|698.93|24
1655422170000|2022-06-16 23:29:30|709.85|700.75|710.55|701.45|711.05|701.95|709.85|700.75|20
1655422180000|2022-06-16 23:29:40|710.13|701.03|709.89|700.79|710.37|701.27|709.48|700.38|25
1655422190000|2022-06-16 23:29:50|709.9|700.8|711.05|701.95|711.05|701.95|709.9|700.8|29
1655422200000|2022-06-16 23:30:00|711.04|701.94|711.12|702.02|711.75|702.65|711.04|701.94|24
1655422210000|2022-06-16 23:30:10|711.22|702.12|711.03|701.93|711.54|702.44|710.97|701.87|24
1655422220000|2022-06-16 23:30:20|710.75|701.65|709.41|700.31|710.9|701.8|709.25|700.15|17
1655422230000|2022-06-16 23:30:30|709.47|700.37|709|699.9|709.47|700.37|708.86|699.76|12
1655422240000|2022-06-16 23:30:40|708.65|699.55|708.33|699.23|708.65|699.55|708.08|698.98|21
1655422250000|2022-06-16 23:30:50|708.34|699.24|708.55|699.45|708.6|699.5|708.2|699.1|12
1655422260000|2022-06-16 23:31:00|708.56|699.46|709.06|699.96|709.14|700.04|708.33|699.23|27
1655422270000|2022-06-16 23:31:10|709.07|699.97|708.78|699.68|709.07|699.97|708.12|699.02|27
1655422280000|2022-06-16 23:31:20|708.96|699.86|709.91|700.81|709.91|700.81|708.96|699.86|16
1655422290000|2022-06-16 23:31:30|709.85|700.75|711.36|702.26|711.73|702.63|709.85|700.75|21
1655422300000|2022-06-16 23:31:40|711.46|702.36|712.71|703.61|712.92|703.82|711.36|702.26|30
1655422310000|2022-06-16 23:31:50|712.68|703.58|714.45|705.35|714.56|705.46|712.68|703.58|17
1655422320000|2022-06-16 23:32:00|714.46|705.36|714.95|705.85|715.3|706.2|714.4|705.3|26
1655422330000|2022-06-16 23:32:10|714.96|705.86|714.55|705.45|715.05|705.95|714.38|705.28|18
1655422340000|2022-06-16 23:32:20|714.85|705.75|715.57|706.47|715.73|706.63|714.85|705.75|22
1655422350000|2022-06-16 23:32:30|715.65|706.55|716.18|707.08|716.53|707.43|715.03|705.93|33
1655422360000|2022-06-16 23:32:40|716.19|707.09|716.75|707.65|716.8|707.7|716.19|707.09|15
1655422370000|2022-06-16 23:32:50|716.68|707.58|716.08|706.98|716.8|707.7|715.86|706.76|16
1655422380000|2022-06-16 23:33:00|716.05|706.95|714.87|705.77|716.07|706.97|714.8|705.7|23
1655422390000|2022-06-16 23:33:10|714.88|705.78|715.25|706.15|715.83|706.73|714.88|705.78|13
1655422400000|2022-06-16 23:33:20|715.11|706.01|714.83|705.73|715.21|706.11|714.67|705.57|21
1655422410000|2022-06-16 23:33:30|714.77|705.67|713.63|704.53|714.77|705.67|713.43|704.33|21
1655422420000|2022-06-16 23:33:40|713.78|704.68|713.78|704.68|713.83|704.73|713.17|704.07|16
1655422430000|2022-06-16 23:33:50|713.83|704.73|712.88|703.78|713.83|704.73|712.88|703.78|21
1655422440000|2022-06-16 23:34:00|712.87|703.77|712.09|702.99|713.05|703.95|712.05|702.95|16
1655422450000|2022-06-16 23:34:10|712.1|703|711.65|702.55|712.1|703|711.05|701.95|7
1655422460000|2022-06-16 23:34:20|711.85|702.75|711.87|702.77|711.87|702.77|711.05|701.95|16
1655422470000|2022-06-16 23:34:30|711.85|702.75|711.05|701.95|711.85|702.75|711.04|701.94|6
1655422490000|2022-06-16 23:34:50|710.9|701.8|710.05|700.95|710.9|701.8|710.05|700.95|18
1655422500000|2022-06-16 23:35:00|710.55|701.45|711.09|701.99|711.1|702|710.55|701.45|5
1655422510000|2022-06-16 23:35:10|711.15|702.05|709.4|700.3|711.25|702.15|709.4|700.3|12
1655422520000|2022-06-16 23:35:20|709.55|700.45|709.05|699.95|709.69|700.59|709|699.9|15
1655422530000|2022-06-16 23:35:30|709.35|700.25|709.05|699.95|709.5|700.4|709.05|699.95|3
1655422540000|2022-06-16 23:35:40|709.5|700.4|709.05|699.95|709.5|700.4|709.05|699.95|4
1655422550000|2022-06-16 23:35:50|709.45|700.35|709.9|700.8|710.05|700.95|709.45|700.35|4
1655422560000|2022-06-16 23:36:00|709.72|700.62|709.05|699.95|709.9|700.8|709.05|699.95|7
1655422570000|2022-06-16 23:36:10|709.25|700.15|709.55|700.45|709.9|700.8|709.05|699.95|5
1655422580000|2022-06-16 23:36:20|709.9|700.8|709.8|700.7|709.9|700.8|709.8|700.7|2
1655422590000|2022-06-16 23:36:30|709.75|700.65|709.7|700.6|709.9|700.8|709.7|700.6|4
1655422600000|2022-06-16 23:36:40|709.85|700.75|709.95|700.85|709.95|700.85|709.8|700.7|6
1655422610000|2022-06-16 23:36:50|710.05|700.95|710.05|700.95|710.05|700.95|710.05|700.95|1
1655422620000|2022-06-16 23:37:00|709.75|700.65|709.05|699.95|709.75|700.65|709.05|699.95|2
1655422630000|2022-06-16 23:37:10|709.35|700.25|709.05|699.95|709.35|700.25|709.05|699.95|2
1655422640000|2022-06-16 23:37:20|709.5|700.4|709.92|700.82|709.95|700.85|709.5|700.4|4
1655422650000|2022-06-16 23:37:30|709.93|700.83|710.05|700.95|710.05|700.95|709.9|700.8|3
1655422660000|2022-06-16 23:37:40|710.3|701.2|710.93|701.83|710.93|701.83|710.3|701.2|12
1655422670000|2022-06-16 23:37:50|711.15|702.05|711.79|702.69|711.88|702.78|711.05|701.95|11
1655422680000|2022-06-16 23:38:00|711.78|702.68|711.05|701.95|711.79|702.69|710.89|701.79|16
1655422690000|2022-06-16 23:38:10|711|701.9|709.95|700.85|711.01|701.91|709.95|700.85|14
1655422700000|2022-06-16 23:38:20|709.85|700.75|709.07|699.97|709.85|700.75|709.04|699.94|18
1655422710000|2022-06-16 23:38:30|709.04|699.94|708.21|699.11|709.05|699.95|708.21|699.11|15
1655422720000|2022-06-16 23:38:40|708.19|699.09|707.9|698.8|708.24|699.14|707.83|698.73|16
1655422730000|2022-06-16 23:38:50|707.86|698.76|708.05|698.95|708.05|698.95|707.09|697.99|17
1655422740000|2022-06-16 23:39:00|708.08|698.98|707.55|698.45|708.08|698.98|707.55|698.45|9
1655422750000|2022-06-16 23:39:10|707.27|698.17|707.7|698.6|707.75|698.65|707.05|697.95|29
1655422760000|2022-06-16 23:39:20|707.55|698.45|707.65|698.55|707.65|698.55|707.55|698.45|5
1655422770000|2022-06-16 23:39:30|707.91|698.81|707.66|698.56|707.91|698.81|707.66|698.56|10
1655422780000|2022-06-16 23:39:40|707.7|698.6|707.13|698.03|707.95|698.85|707.13|698.03|13
1655422790000|2022-06-16 23:39:50|707.14|698.04|707.17|698.07|707.65|698.55|707.13|698.03|13
1655422800000|2022-06-16 23:40:00|707.16|698.06|707.73|698.63|707.81|698.71|706.91|697.81|18
1655422810000|2022-06-16 23:40:10|707.72|698.62|707.9|698.8|707.9|698.8|707.7|698.6|9
1655422820000|2022-06-16 23:40:20|707.75|698.65|707.3|698.2|708.05|698.95|707.3|698.2|8
1655422830000|2022-06-16 23:40:30|707.35|698.25|706.98|697.88|707.35|698.25|706.88|697.78|14
1655422840000|2022-06-16 23:40:40|706.97|697.87|705.9|696.8|706.97|697.87|705.83|696.73|17
1655422850000|2022-06-16 23:40:50|706.05|696.95|706.81|697.71|707.2|698.1|706.05|696.95|15
1655422860000|2022-06-16 23:41:00|706.82|697.72|706.86|697.76|706.86|697.76|706.05|696.95|16
1655422870000|2022-06-16 23:41:10|706.76|697.66|706.88|697.78|706.88|697.78|706.72|697.62|6
1655422880000|2022-06-16 23:41:20|706.9|697.8|707.05|697.95|707.05|697.95|706.76|697.66|12
1655422890000|2022-06-16 23:41:30|707.1|698|706.78|697.68|707.1|698|706.78|697.68|9
1655422900000|2022-06-16 23:41:40|706.75|697.65|707.61|698.51|707.61|698.51|706.75|697.65|5
1655422910000|2022-06-16 23:41:50|707.59|698.49|707.12|698.02|707.8|698.7|707.12|698.02|24
1655422920000|2022-06-16 23:42:00|707.05|697.95|707.75|698.65|707.85|698.75|707.05|697.95|22
1655422930000|2022-06-16 23:42:10|707.91|698.81|707.85|698.75|707.91|698.81|707.78|698.68|9
1655422940000|2022-06-16 23:42:20|708.05|698.95|708.09|698.99|708.15|699.05|707.99|698.89|5
1655422950000|2022-06-16 23:42:30|708.1|699|707.75|698.65|708.1|699|707.7|698.6|6
1655422960000|2022-06-16 23:42:40|708.26|699.16|708.18|699.08|708.93|699.83|708.13|699.03|16
1655422970000|2022-06-16 23:42:50|708.2|699.1|708.71|699.61|708.82|699.72|708.05|698.95|15
1655422980000|2022-06-16 23:43:00|708.75|699.65|707.75|698.65|708.76|699.66|707.63|698.53|21
1655422990000|2022-06-16 23:43:10|707.78|698.68|707.76|698.66|707.85|698.75|707.67|698.57|20
1655423000000|2022-06-16 23:43:20|707.8|698.7|707.75|698.65|707.85|698.75|707.74|698.64|8
1655423010000|2022-06-16 23:43:30|707.74|698.64|707.91|698.81|707.91|698.81|707.55|698.45|26
1655423020000|2022-06-16 23:43:40|707.87|698.77|707.92|698.82|707.92|698.82|707.75|698.65|9
1655423030000|2022-06-16 23:43:50|707.91|698.81|707.88|698.78|707.93|698.83|707.88|698.78|7
1655423040000|2022-06-16 23:44:00|707.83|698.73|707.8|698.7|707.95|698.85|707.67|698.57|11
1655423050000|2022-06-16 23:44:10|707.95|698.85|707.83|698.73|707.95|698.85|707.83|698.73|3
1655423060000|2022-06-16 23:44:20|707.93|698.83|707.07|697.97|707.93|698.83|707.06|697.96|10
1655423070000|2022-06-16 23:44:30|707.1|698|706.87|697.77|707.1|698|706.87|697.77|6
1655423080000|2022-06-16 23:44:40|706.8|697.7|706.14|697.04|706.82|697.72|706.09|696.99|13
1655423090000|2022-06-16 23:44:50|706.09|696.99|706.06|696.96|706.09|696.99|706.04|696.94|7
1655423100000|2022-06-16 23:45:00|706.09|696.99|706.05|696.95|706.7|697.6|705.6|696.5|27
1655423110000|2022-06-16 23:45:10|706.68|697.58|707.41|698.31|707.46|698.36|706.64|697.54|12
1655423120000|2022-06-16 23:45:20|707.42|698.32|710.05|700.95|710.05|700.95|707.33|698.23|27
1655423130000|2022-06-16 23:45:30|710.06|700.96|710.46|701.36|710.88|701.78|710.06|700.96|16
1655423140000|2022-06-16 23:45:40|710.55|701.45|712.51|703.41|712.51|703.41|710.55|701.45|21
1655423150000|2022-06-16 23:45:50|712.5|703.4|713.44|704.34|713.44|704.34|712.05|702.95|23
1655423160000|2022-06-16 23:46:00|713.52|704.42|711.89|702.79|713.52|704.42|711.88|702.78|20
1655423170000|2022-06-16 23:46:10|711.9|702.8|711.03|701.93|711.94|702.84|711.03|701.93|14
1655423180000|2022-06-16 23:46:20|711.08|701.98|711.05|701.95|711.08|701.98|710.85|701.75|14
1655423190000|2022-06-16 23:46:30|711.11|702.01|712.56|703.46|712.7|703.6|711.11|702.01|25
1655423200000|2022-06-16 23:46:40|712.3|703.2|711.87|702.77|712.6|703.5|711.87|702.77|25
1655423210000|2022-06-16 23:46:50|711.88|702.78|711.11|702.01|711.96|702.86|711.11|702.01|19
1655423220000|2022-06-16 23:47:00|711.16|702.06|711.83|702.73|711.85|702.75|711.09|701.99|11
1655423230000|2022-06-16 23:47:10|711.69|702.59|710.24|701.14|711.69|702.59|710.24|701.14|16
1655423240000|2022-06-16 23:47:20|710.16|701.06|709.63|700.53|710.3|701.2|709.63|700.53|16
1655423250000|2022-06-16 23:47:30|709.78|700.68|710.05|700.95|710.08|700.98|709.5|700.4|12
1655423260000|2022-06-16 23:47:40|710.25|701.15|710|700.9|710.3|701.2|710|700.9|16
1655423270000|2022-06-16 23:47:50|709.99|700.89|710.8|701.7|710.8|701.7|709.99|700.89|13
1655423280000|2022-06-16 23:48:00|710.82|701.72|710.7|701.6|710.85|701.75|710.25|701.15|17
1655423290000|2022-06-16 23:48:10|710.75|701.65|710.67|701.57|710.75|701.65|710.65|701.55|3
1655423300000|2022-06-16 23:48:20|710.82|701.72|710.75|701.65|710.83|701.73|710.7|701.6|9
1655423310000|2022-06-16 23:48:30|711.31|702.21|711.84|702.74|711.88|702.78|711.31|702.21|7
1655423320000|2022-06-16 23:48:40|711.74|702.64|711.84|702.74|711.92|702.82|711.72|702.62|9
1655423330000|2022-06-16 23:48:50|711.82|702.72|712.46|703.36|712.46|703.36|711.82|702.72|10
1655423340000|2022-06-16 23:49:00|712.69|703.59|712.66|703.56|712.75|703.65|712.48|703.38|28
1655423350000|2022-06-16 23:49:10|712.59|703.49|712.22|703.12|712.7|703.6|712.12|703.02|20
1655423360000|2022-06-16 23:49:20|712.2|703.1|712.13|703.03|712.27|703.17|712.09|702.99|11
1655423370000|2022-06-16 23:49:30|712.14|703.04|711.99|702.89|712.25|703.15|711.9|702.8|14
1655423380000|2022-06-16 23:49:40|711.89|702.79|711.9|702.8|711.9|702.8|711.05|701.95|16
1655423390000|2022-06-16 23:49:50|712.05|702.95|712.8|703.7|712.8|703.7|712.05|702.95|15
1655423400000|2022-06-16 23:50:00|712.9|703.8|712.65|703.55|712.92|703.82|712.65|703.55|6
1655423410000|2022-06-16 23:50:10|712.75|703.65|712.06|702.96|712.88|703.78|712.06|702.96|22
1655423420000|2022-06-16 23:50:20|712.03|702.93|711.9|702.8|712.03|702.93|711.65|702.55|11
1655423430000|2022-06-16 23:50:30|711.91|702.81|712.72|703.62|712.72|703.62|711.7|702.6|11
1655423440000|2022-06-16 23:50:40|712.79|703.69|712.63|703.53|712.8|703.7|712.49|703.39|12
1655423450000|2022-06-16 23:50:50|712.61|703.51|712.15|703.05|712.76|703.66|712.15|703.05|13
1655423460000|2022-06-16 23:51:00|712.12|703.02|712.1|703|712.13|703.03|712.06|702.96|8
1655423470000|2022-06-16 23:51:10|711.85|702.75|711.05|701.95|711.9|702.8|711.05|701.95|18
1655423480000|2022-06-16 23:51:20|710.9|701.8|710.83|701.73|710.9|701.8|710.83|701.73|4
1655423490000|2022-06-16 23:51:30|711|701.9|711.69|702.59|711.69|702.59|710.91|701.81|13
1655423500000|2022-06-16 23:51:40|711.7|702.6|711.11|702.01|711.9|702.8|711.1|702|12
1655423510000|2022-06-16 23:51:50|711.01|701.91|710.94|701.84|711.15|702.05|710.94|701.84|5
1655423520000|2022-06-16 23:52:00|711.09|701.99|711.13|702.03|711.3|702.2|711.09|701.99|9
1655423530000|2022-06-16 23:52:10|711.05|701.95|710.94|701.84|711.05|701.95|710.94|701.84|3
1655423540000|2022-06-16 23:52:20|710.95|701.85|711.4|702.3|711.75|702.65|710.95|701.85|15
1655423550000|2022-06-16 23:52:30|711.83|702.73|711.9|702.8|711.9|702.8|711.83|702.73|4
1655423560000|2022-06-16 23:52:40|711.85|702.75|711.75|702.65|711.85|702.75|711.75|702.65|7
1655423580000|2022-06-16 23:53:00|712.25|703.15|712.09|702.99|712.25|703.15|711.99|702.89|11
1655423590000|2022-06-16 23:53:10|712.15|703.05|712.05|702.95|712.15|703.05|712.05|702.95|3
1655423600000|2022-06-16 23:53:20|712.3|703.2|712.06|702.96|712.3|703.2|712.05|702.95|3
1655423610000|2022-06-16 23:53:30|712.13|703.03|712.13|703.03|712.8|703.7|712.12|703.02|14
1655423620000|2022-06-16 23:53:40|712.18|703.08|712.21|703.11|712.21|703.11|712.18|703.08|4
1655423630000|2022-06-16 23:53:50|712.2|703.1|712.75|703.65|712.87|703.77|712.11|703.01|19
1655423640000|2022-06-16 23:54:00|712.76|703.66|713.77|704.67|713.77|704.67|712.75|703.65|11
1655423650000|2022-06-16 23:54:10|713.78|704.68|714.08|704.98|714.08|704.98|713.72|704.62|16
1655423660000|2022-06-16 23:54:20|714.07|704.97|714.15|705.05|714.28|705.18|714.05|704.95|14
1655423670000|2022-06-16 23:54:30|714.25|705.15|714.14|705.04|714.8|705.7|714.11|705.01|18
1655423680000|2022-06-16 23:54:40|714.05|704.95|714.13|705.03|714.2|705.1|714.05|704.95|4
1655423690000|2022-06-16 23:54:50|714.25|705.15|715.77|706.67|715.77|706.67|714.05|704.95|26
1655423700000|2022-06-16 23:55:00|715.76|706.66|715.05|705.95|715.8|706.7|715.02|705.92|25
1655423710000|2022-06-16 23:55:10|714.95|705.85|715.01|705.91|715.08|705.98|714.9|705.8|12
1655423720000|2022-06-16 23:55:20|715.05|705.95|716.01|706.91|716.01|706.91|715.05|705.95|14
1655423730000|2022-06-16 23:55:30|716.08|706.98|715.56|706.46|716.1|707|715.16|706.06|18
1655423740000|2022-06-16 23:55:40|715.22|706.12|715.15|706.05|715.3|706.2|715.11|706.01|10
1655423750000|2022-06-16 23:55:50|715.3|706.2|715.16|706.06|715.3|706.2|715.15|706.05|5
1655423760000|2022-06-16 23:56:00|715.15|706.05|714.1|705|715.15|706.05|714.09|704.99|26
1655423770000|2022-06-16 23:56:10|714.11|705.01|714.23|705.13|714.66|705.56|713.93|704.83|16
1655423780000|2022-06-16 23:56:20|714.18|705.08|714.65|705.55|714.65|705.55|714.16|705.06|9
1655423790000|2022-06-16 23:56:30|714.9|705.8|714.91|705.81|714.95|705.85|714.81|705.71|11
1655423800000|2022-06-16 23:56:40|714.87|705.77|714.13|705.03|714.9|705.8|714.06|704.96|16
1655423810000|2022-06-16 23:56:50|714.15|705.05|714.75|705.65|714.75|705.65|714.05|704.95|9
1655423820000|2022-06-16 23:57:00|714.95|705.85|715.24|706.14|715.66|706.56|714.9|705.8|21
1655423830000|2022-06-16 23:57:10|715.18|706.08|715.16|706.06|715.45|706.35|715.08|705.98|11
1655423840000|2022-06-16 23:57:20|715.18|706.08|715.93|706.83|715.93|706.83|715.18|706.08|11
1655423850000|2022-06-16 23:57:30|715.8|706.7|715.9|706.8|715.9|706.8|715.11|706.01|18
1655423860000|2022-06-16 23:57:40|715.81|706.71|715.72|706.62|715.81|706.71|715.64|706.54|9
1655423870000|2022-06-16 23:57:50|715.15|706.05|715.89|706.79|715.89|706.79|715.13|706.03|11
1655423880000|2022-06-16 23:58:00|715.88|706.78|715.85|706.75|715.89|706.79|715.05|705.95|18
1655423890000|2022-06-16 23:58:10|715.76|706.66|714.87|705.77|715.85|706.75|714.83|705.73|17
1655423900000|2022-06-16 23:58:20|714.88|705.78|715.05|705.95|715.05|705.95|714.85|705.75|7
1655423910000|2022-06-16 23:58:30|715.1|706|715.05|705.95|715.11|706.01|715.05|705.95|3
1655423920000|2022-06-16 23:58:40|715.71|706.61|715.35|706.25|715.75|706.65|715.05|705.95|7
1655423930000|2022-06-16 23:58:50|715.15|706.05|714.78|705.68|715.25|706.15|714.78|705.68|10
1655423940000|2022-06-16 23:59:00|714.77|705.67|714.92|705.82|715|705.9|714.6|705.5|6
1655423950000|2022-06-16 23:59:10|714.93|705.83|717.24|708.14|717.43|708.33|714.93|705.83|31
1655423960000|2022-06-16 23:59:20|717.38|708.28|717.08|707.98|717.38|708.28|716.91|707.81|13
1655423970000|2022-06-16 23:59:30|717.09|707.99|716.87|707.77|717.35|708.25|716.82|707.72|11
1655423980000|2022-06-16 23:59:40|716.86|707.76|716.74|707.64|716.87|707.77|716.17|707.07|12
1655423990000|2022-06-16 23:59:50|716.6|707.5|716.82|707.72|716.82|707.72|716.6|707.5|9
1655424000000|2022-06-17 00:00:00|716.87|707.77|716.86|707.76|716.87|707.77|716.82|707.72|6
1655424010000|2022-06-17 00:00:10|716.85|707.75|715.25|706.15|716.96|707.86|715.13|706.03|22
1655424020000|2022-06-17 00:00:20|715.16|706.06|716.05|706.95|716.08|706.98|715.16|706.06|12
1655424030000|2022-06-17 00:00:30|716.1|707|717.57|708.47|717.62|708.52|716.1|707|20
1655424040000|2022-06-17 00:00:40|717.58|708.48|717.24|708.14|718.41|709.31|717.24|708.14|27
1655424050000|2022-06-17 00:00:50|717.43|708.33|715.75|706.65|717.43|708.33|715.75|706.65|20
1655424060000|2022-06-17 00:01:00|716.01|706.91|715.17|706.07|716.01|706.91|715.04|705.94|23
1655424070000|2022-06-17 00:01:10|715.11|706.01|714.15|705.05|715.17|706.07|714.13|705.03|24
1655424080000|2022-06-17 00:01:20|714.11|705.01|715|705.9|715|705.9|714.09|704.99|13
1655424090000|2022-06-17 00:01:30|714.94|705.84|715|705.9|715|705.9|714.05|704.95|17
1655424100000|2022-06-17 00:01:40|714.94|705.84|714.77|705.67|714.94|705.84|713.96|704.86|23
1655424110000|2022-06-17 00:01:50|714.67|705.57|715.72|706.62|715.72|706.62|714.65|705.55|12
1655424120000|2022-06-17 00:02:00|715.73|706.63|714.15|705.05|715.83|706.73|714.14|705.04|17
1655424130000|2022-06-17 00:02:10|714.14|705.04|714.07|704.97|714.16|705.06|713.62|704.52|20
1655424140000|2022-06-17 00:02:20|714.08|704.98|713.18|704.08|714.08|704.98|713.13|704.03|16
1655424150000|2022-06-17 00:02:30|713.16|704.06|712.53|703.43|713.25|704.15|712.22|703.12|18
1655424160000|2022-06-17 00:02:40|712.52|703.42|713.06|703.96|713.46|704.36|712.52|703.42|17
1655424170000|2022-06-17 00:02:50|712.69|703.59|711.35|702.25|712.69|703.59|711.35|702.25|19
1655424180000|2022-06-17 00:03:00|711.2|702.1|711.08|701.98|712.05|702.95|711.08|701.98|15
1655424190000|2022-06-17 00:03:10|711.07|701.97|712.05|702.95|712.05|702.95|710.94|701.84|21
1655424200000|2022-06-17 00:03:20|712.08|702.98|712.09|702.99|712.1|703|711.29|702.19|25
1655424210000|2022-06-17 00:03:30|712.56|703.46|712.31|703.21|712.7|703.6|712.13|703.03|17
1655424220000|2022-06-17 00:03:40|712.51|703.41|713.08|703.98|713.51|704.41|712.46|703.36|17
1655424230000|2022-06-17 00:03:50|713.1|704|713.51|704.41|713.53|704.43|713.1|704|18
1655424240000|2022-06-17 00:04:00|713.81|704.71|713.81|704.71|713.81|704.71|713.81|704.71|1
1655424250000|2022-06-17 00:04:10|713.82|704.72|713.94|704.84|713.96|704.86|713.72|704.62|12
1655424260000|2022-06-17 00:04:20|713.93|704.83|714.92|705.82|714.93|705.83|713.93|704.83|20
1655424270000|2022-06-17 00:04:30|714.7|705.6|716.06|706.96|716.07|706.97|714.7|705.6|17
1655424280000|2022-06-17 00:04:40|716.05|706.95|716.19|707.09|716.8|707.7|715.95|706.85|14
1655424290000|2022-06-17 00:04:50|716.11|707.01|716.1|707|716.26|707.16|716.06|706.96|14
1655424300000|2022-06-17 00:05:00|716.07|706.97|716.05|706.95|716.08|706.98|715.2|706.1|19
1655424310000|2022-06-17 00:05:10|716.5|707.4|716.43|707.33|716.77|707.67|716.34|707.24|20
1655424320000|2022-06-17 00:05:20|716.53|707.43|717.44|708.34|717.49|708.39|716.49|707.39|26
1655424330000|2022-06-17 00:05:30|717.65|708.55|718.2|709.1|718.55|709.45|717.65|708.55|23
1655424340000|2022-06-17 00:05:40|718.25|709.15|718.1|709|718.3|709.2|718.05|708.95|16
1655424350000|2022-06-17 00:05:50|718.04|708.94|717.9|708.8|718.04|708.94|717.9|708.8|2
1655424360000|2022-06-17 00:06:00|717.85|708.75|718.79|709.69|718.79|709.69|717.8|708.7|17
1655424370000|2022-06-17 00:06:10|718.77|709.67|719.09|709.99|719.11|710.01|718.76|709.66|22
1655424380000|2022-06-17 00:06:20|719.05|709.95|719|709.9|719.45|710.35|718.8|709.7|12
1655424390000|2022-06-17 00:06:30|719.05|709.95|719.75|710.65|719.81|710.71|719.05|709.95|12
1655424400000|2022-06-17 00:06:40|719.63|710.53|719.78|710.68|719.79|710.69|719.63|710.53|6
1655424410000|2022-06-17 00:06:50|719.62|710.52|720.01|710.91|720.01|710.91|719.07|709.97|19
1655424420000|2022-06-17 00:07:00|720.13|711.03|720.64|711.54|720.95|711.85|720.13|711.03|21
1655424430000|2022-06-17 00:07:10|720.67|711.57|720.14|711.04|720.67|711.57|720.14|711.04|15
1655424440000|2022-06-17 00:07:20|720.15|711.05|719.59|710.49|720.15|711.05|719.04|709.94|24
1655424450000|2022-06-17 00:07:30|719.8|710.7|719.71|710.61|719.84|710.74|719.71|710.61|5
1655424460000|2022-06-17 00:07:40|719.8|710.7|719.35|710.25|719.9|710.8|719.14|710.04|12
1655424470000|2022-06-17 00:07:50|719.5|710.4|719.05|709.95|719.59|710.49|719.05|709.95|16
1655424480000|2022-06-17 00:08:00|719.4|710.3|719.93|710.83|719.98|710.88|719.4|710.3|10
1655424490000|2022-06-17 00:08:10|719.95|710.85|721.05|711.95|721.2|712.1|719.95|710.85|13
1655424500000|2022-06-17 00:08:20|721.08|711.98|721.09|711.99|721.11|712.01|720.94|711.84|20
1655424510000|2022-06-17 00:08:30|721.05|711.95|721.05|711.95|721.26|712.16|721.05|711.95|8
1655424520000|2022-06-17 00:08:40|721.35|712.25|720.62|711.52|721.35|712.25|720.62|711.52|9
1655424530000|2022-06-17 00:08:50|720.71|711.61|720.05|710.95|720.71|711.61|720.05|710.95|6
1655424540000|2022-06-17 00:09:00|719.9|710.8|720.85|711.75|720.85|711.75|719.9|710.8|8
1655424550000|2022-06-17 00:09:10|720.94|711.84|721.25|712.15|721.25|712.15|720.85|711.75|6
1655424560000|2022-06-17 00:09:20|721.13|712.03|721.65|712.55|721.85|712.75|721.11|712.01|10
1655424570000|2022-06-17 00:09:30|722|712.9|721.25|712.15|722.15|713.05|721.18|712.08|16
1655424580000|2022-06-17 00:09:40|721.45|712.35|721.15|712.05|721.8|712.7|721.15|712.05|17
1655424590000|2022-06-17 00:09:50|721.22|712.12|721.75|712.65|721.96|712.86|721.05|711.95|19
1655424600000|2022-06-17 00:10:00|721.8|712.7|721.83|712.73|721.85|712.75|721.7|712.6|15
1655424610000|2022-06-17 00:10:10|721.82|712.72|721.11|712.01|721.83|712.73|721.05|711.95|16
1655424620000|2022-06-17 00:10:20|721|711.9|722.66|713.56|722.8|713.7|721|711.9|21
1655424630000|2022-06-17 00:10:30|722.22|713.12|722.76|713.66|722.86|713.76|722.05|712.95|14
1655424640000|2022-06-17 00:10:40|722.4|713.3|722.12|713.02|722.79|713.69|722.12|713.02|15
1655424650000|2022-06-17 00:10:50|722.11|713.01|721.89|712.79|722.13|713.03|721.89|712.79|4
1655424660000|2022-06-17 00:11:00|722.15|713.05|722.14|713.04|722.15|713.05|722.03|712.93|11
1655424670000|2022-06-17 00:11:10|722.13|713.03|721.55|712.45|722.25|713.15|721.15|712.05|20
1655424680000|2022-06-17 00:11:20|721.45|712.35|720.9|711.8|721.45|712.35|720.78|711.68|17
1655424690000|2022-06-17 00:11:30|720.83|711.73|720.15|711.05|720.83|711.73|720.11|711.01|17
1655424700000|2022-06-17 00:11:40|720.14|711.04|720.76|711.66|720.76|711.66|719.9|710.8|19
1655424710000|2022-06-17 00:11:50|720.77|711.67|720.55|711.45|720.87|711.77|720.05|710.95|14
1655424720000|2022-06-17 00:12:00|721.05|711.95|720.8|711.7|721.06|711.96|720.8|711.7|12
1655424730000|2022-06-17 00:12:10|720.76|711.66|720.89|711.79|720.89|711.79|720.12|711.02|17
1655424740000|2022-06-17 00:12:20|720.84|711.74|720.31|711.21|720.84|711.74|720.18|711.08|19
1655424750000|2022-06-17 00:12:30|720.32|711.22|721.14|712.04|721.14|712.04|720.32|711.22|19
1655424760000|2022-06-17 00:12:40|720.98|711.88|721.1|712|721.12|712.02|720.83|711.73|9
1655424770000|2022-06-17 00:12:50|721|711.9|720.27|711.17|721|711.9|720.16|711.06|13
1655424780000|2022-06-17 00:13:00|720.25|711.15|719.93|710.83|720.25|711.15|719.93|710.83|13
1655424790000|2022-06-17 00:13:10|719.96|710.86|721.05|711.95|721.05|711.95|719.96|710.86|14
1655424800000|2022-06-17 00:13:20|721.26|712.16|721.1|712|721.26|712.16|721.08|711.98|15
1655424810000|2022-06-17 00:13:30|721.12|712.02|721.16|712.06|721.16|712.06|721.12|712.02|4
1655424820000|2022-06-17 00:13:40|721.09|711.99|721.26|712.16|721.31|712.21|721.04|711.94|16
1655424830000|2022-06-17 00:13:50|721.6|712.5|722.76|713.66|722.76|713.66|721.55|712.45|21
1655424840000|2022-06-17 00:14:00|722.77|713.67|723.97|714.87|724.64|715.54|722.77|713.67|26
1655424850000|2022-06-17 00:14:10|724.05|714.95|724|714.9|725.05|715.95|724|714.9|19
1655424860000|2022-06-17 00:14:20|723.72|714.62|723.1|714|723.77|714.67|723.1|714|25
1655424870000|2022-06-17 00:14:30|723.12|714.02|723.1|714|723.15|714.05|723.05|713.95|12
1655424880000|2022-06-17 00:14:40|723.08|713.98|722.12|713.02|723.08|713.98|722.12|713.02|18
1655424890000|2022-06-17 00:14:50|722.11|713.01|721.41|712.31|722.12|713.02|721.12|712.02|21
1655424900000|2022-06-17 00:15:00|721.52|712.42|721.46|712.36|721.86|712.76|721.36|712.26|20
1655424910000|2022-06-17 00:15:10|721.16|712.06|723.61|714.51|723.66|714.56|721.16|712.06|23
1655424920000|2022-06-17 00:15:20|723.85|714.75|722.16|713.06|723.86|714.76|722.09|712.99|30
1655424930000|2022-06-17 00:15:30|722.15|713.05|721.24|712.14|722.15|713.05|721.11|712.01|24
1655424940000|2022-06-17 00:15:40|721.25|712.15|723.91|714.81|723.91|714.81|721.25|712.15|24
1655424950000|2022-06-17 00:15:50|723.93|714.83|725.9|716.8|725.9|716.8|723.93|714.83|21
1655424960000|2022-06-17 00:16:00|726.55|717.45|726.01|716.91|727|717.9|726.01|716.91|30
1655424970000|2022-06-17 00:16:10|725.61|716.51|725.18|716.08|725.61|716.51|724.86|715.76|27
1655424980000|2022-06-17 00:16:20|725.14|716.04|725.24|716.14|725.31|716.21|724.87|715.77|23
1655424990000|2022-06-17 00:16:30|725.31|716.21|726.03|716.93|726.06|716.96|725.31|716.21|20
1655425000000|2022-06-17 00:16:40|726.47|717.37|727.18|718.08|727.21|718.11|726.17|717.07|23
1655425010000|2022-06-17 00:16:50|727.3|718.2|727.08|717.98|727.62|718.52|727.01|717.91|12
1655425020000|2022-06-17 00:17:00|727.05|717.95|727.36|718.26|728.01|718.91|727.05|717.95|15
1655425030000|2022-06-17 00:17:10|727.43|718.33|728.14|719.04|728.14|719.04|727.43|718.33|16
1655425040000|2022-06-17 00:17:20|728.03|718.93|729.03|719.93|729.05|719.95|728.03|718.93|31
1655425050000|2022-06-17 00:17:30|729.05|719.95|731.05|721.95|731.05|721.95|729.05|719.95|32
1655425060000|2022-06-17 00:17:40|731.2|722.1|730.99|721.89|731.9|722.8|730.91|721.81|26
1655425070000|2022-06-17 00:17:50|731.03|721.93|730.35|721.25|731.03|721.93|730.2|721.1|19
1655425080000|2022-06-17 00:18:00|730.27|721.17|730.31|721.21|730.91|721.81|730.05|720.95|17
1655425090000|2022-06-17 00:18:10|730.15|721.05|729.98|720.88|730.26|721.16|729.98|720.88|14
1655425100000|2022-06-17 00:18:20|730.01|720.91|729.99|720.89|730.06|720.96|729.88|720.78|12
1655425110000|2022-06-17 00:18:30|730.01|720.91|729.58|720.48|730.01|720.91|729.57|720.47|11
1655425120000|2022-06-17 00:18:40|729.6|720.5|729.65|720.55|729.82|720.72|729.6|720.5|14
1655425130000|2022-06-17 00:18:50|730.1|721|730.61|721.51|730.61|721.51|729.94|720.84|9
1655425140000|2022-06-17 00:19:00|730.7|721.6|730.21|721.11|730.7|721.6|730.15|721.05|15
1655425150000|2022-06-17 00:19:10|730.18|721.08|730.06|720.96|730.18|721.08|730.05|720.95|7
1655425160000|2022-06-17 00:19:20|730.42|721.32|730.16|721.06|730.54|721.44|730.11|721.01|13
1655425170000|2022-06-17 00:19:30|730.09|720.99|729.6|720.5|730.25|721.15|729.5|720.4|18
1655425180000|2022-06-17 00:19:40|729.61|720.51|729.23|720.13|729.61|720.51|729.12|720.02|8
1655425190000|2022-06-17 00:19:50|729.41|720.31|729.65|720.55|729.86|720.76|729.24|720.14|15
1655425200000|2022-06-17 00:20:00|729.54|720.44|729.39|720.29|729.63|720.53|729.37|720.27|11
1655425210000|2022-06-17 00:20:10|729.4|720.3|729.29|720.19|729.45|720.35|729.29|720.19|13
1655425220000|2022-06-17 00:20:20|729.34|720.24|729.32|720.22|729.34|720.24|729.23|720.13|14
1655425230000|2022-06-17 00:20:30|729.33|720.23|728.3|719.2|729.33|720.23|728.24|719.14|25
1655425240000|2022-06-17 00:20:40|728.29|719.19|727.43|718.33|728.39|719.29|727.34|718.24|12
1655425250000|2022-06-17 00:20:50|727.05|717.95|728.05|718.95|728.05|718.95|727.05|717.95|10
1655425260000|2022-06-17 00:21:00|728.02|718.92|727.94|718.84|728.02|718.92|727.33|718.23|21
1655425270000|2022-06-17 00:21:10|727.96|718.86|729.01|719.91|729.01|719.91|727.96|718.86|23
1655425280000|2022-06-17 00:21:20|729.02|719.92|729.06|719.96|729.06|719.96|728.87|719.77|15
1655425290000|2022-06-17 00:21:30|729.09|719.99|730.2|721.1|730.3|721.2|729.07|719.97|22
1655425300000|2022-06-17 00:21:40|730.14|721.04|730.4|721.3|730.4|721.3|730.12|721.02|9
1655425310000|2022-06-17 00:21:50|730.28|721.18|730.65|721.55|731.06|721.96|730.19|721.09|24
1655425320000|2022-06-17 00:22:00|730.3|721.2|730.11|721.01|730.44|721.34|729.99|720.89|22
1655425330000|2022-06-17 00:22:10|730.1|721|730.05|720.95|730.11|721.01|729.75|720.65|15
1655425340000|2022-06-17 00:22:20|730.01|720.91|729.63|720.53|730.18|721.08|729.51|720.41|13
1655425350000|2022-06-17 00:22:30|729.65|720.55|729.12|720.02|729.65|720.55|729.1|720|14
1655425360000|2022-06-17 00:22:40|729.1|720|728.05|718.95|729.12|720.02|728.04|718.94|22
1655425370000|2022-06-17 00:22:50|728.08|718.98|728.05|718.95|728.11|719.01|728.01|718.91|17
1655425380000|2022-06-17 00:23:00|728.3|719.2|728.19|719.09|728.31|719.21|728.05|718.95|13
1655425390000|2022-06-17 00:23:10|728.05|718.95|728.13|719.03|728.48|719.38|728.05|718.95|19
1655425400000|2022-06-17 00:23:20|728.16|719.06|728.05|718.95|728.16|719.06|728.05|718.95|21
1655425410000|2022-06-17 00:23:30|728.06|718.96|727.4|718.3|728.06|718.96|727.27|718.17|19
1655425420000|2022-06-17 00:23:40|727.41|718.31|727.53|718.43|727.53|718.43|727.41|718.31|10
1655425430000|2022-06-17 00:23:50|727.52|718.42|728.8|719.7|728.81|719.71|727.5|718.4|14
1655425440000|2022-06-17 00:24:00|728.81|719.71|728.12|719.02|728.81|719.71|728.05|718.95|12
1655425450000|2022-06-17 00:24:10|727.95|718.85|728.05|718.95|728.05|718.95|727.83|718.73|3
1655425460000|2022-06-17 00:24:20|728.02|718.92|728.35|719.25|728.45|719.35|728.02|718.92|11
1655425470000|2022-06-17 00:24:30|728.75|719.65|728.12|719.02|728.75|719.65|728.12|719.02|11
1655425480000|2022-06-17 00:24:40|728.13|719.03|728.09|718.99|728.21|719.11|728.05|718.95|10
1655425490000|2022-06-17 00:24:50|728.1|719|728.09|718.99|728.19|719.09|728.09|718.99|8
1655425500000|2022-06-17 00:25:00|728.12|719.02|727.11|718.01|728.14|719.04|727.1|718|26
1655425510000|2022-06-17 00:25:10|727.09|717.99|727.21|718.11|727.7|718.6|727.05|717.95|16
1655425520000|2022-06-17 00:25:20|727.17|718.07|726.93|717.83|727.25|718.15|726.93|717.83|8
1655425530000|2022-06-17 00:25:30|726.92|717.82|726.05|716.95|726.92|717.82|725.95|716.85|14
1655425540000|2022-06-17 00:25:40|726.08|716.98|725.77|716.67|726.1|717|725.65|716.55|20
1655425550000|2022-06-17 00:25:50|725.74|716.64|725.95|716.85|725.96|716.86|725.62|716.52|15
1655425560000|2022-06-17 00:26:00|725.9|716.8|726.56|717.46|726.78|717.68|725.9|716.8|13
1655425570000|2022-06-17 00:26:10|726.53|717.43|726.1|717|726.53|717.43|726.1|717|15
1655425580000|2022-06-17 00:26:20|725.91|716.81|725.13|716.03|725.91|716.81|725.13|716.03|20
1655425590000|2022-06-17 00:26:30|725.32|716.22|725.08|715.98|725.32|716.22|725.08|715.98|11
1655425600000|2022-06-17 00:26:40|725.04|715.94|725.16|716.06|725.36|716.26|725.04|715.94|14
1655425610000|2022-06-17 00:26:50|725.11|716.01|725.16|716.06|725.24|716.14|725.11|716.01|13
1655425620000|2022-06-17 00:27:00|725.05|715.95|725.21|716.11|725.36|716.26|725.05|715.95|10
1655425630000|2022-06-17 00:27:10|725.14|716.04|724.96|715.86|725.41|716.31|724.96|715.86|18
1655425640000|2022-06-17 00:27:20|724.94|715.84|724.93|715.83|725.01|715.91|724.93|715.83|9
1655425650000|2022-06-17 00:27:30|724.8|715.7|724.37|715.27|724.84|715.74|724.26|715.16|18
1655425660000|2022-06-17 00:27:40|724.45|715.35|724.3|715.2|724.47|715.37|724.2|715.1|20
1655425670000|2022-06-17 00:27:50|724.27|715.17|724.2|715.1|724.82|715.72|724.14|715.04|22
1655425680000|2022-06-17 00:28:00|724.21|715.11|724.2|715.1|724.8|715.7|724.14|715.04|14
1655425690000|2022-06-17 00:28:10|724.18|715.08|723.74|714.64|724.21|715.11|723.74|714.64|16
1655425700000|2022-06-17 00:28:20|723.6|714.5|724.05|714.95|724.05|714.95|723.6|714.5|8
1655425710000|2022-06-17 00:28:30|724.08|714.98|724.57|715.47|724.57|715.47|723.73|714.63|19
1655425720000|2022-06-17 00:28:40|724.6|715.5|724.82|715.72|724.83|715.73|724.05|714.95|16
1655425730000|2022-06-17 00:28:50|724.81|715.71|724.05|714.95|724.81|715.71|724.05|714.95|23
1655425740000|2022-06-17 00:29:00|724.11|715.01|723.5|714.4|724.25|715.15|723.22|714.12|24
1655425750000|2022-06-17 00:29:10|723.13|714.03|723.45|714.35|723.45|714.35|722.91|713.81|19
1655425760000|2022-06-17 00:29:20|723.14|714.04|723.05|713.95|723.51|714.41|723.05|713.95|11
1655425770000|2022-06-17 00:29:30|723.15|714.05|723.17|714.07|723.46|714.36|723.15|714.05|7
1655425780000|2022-06-17 00:29:40|723.05|713.95|723.48|714.38|723.48|714.38|723.05|713.95|9
1655425790000|2022-06-17 00:29:50|723.35|714.25|723.87|714.77|723.87|714.77|723.05|713.95|5
1655425800000|2022-06-17 00:30:00|723.65|714.55|722.05|712.95|723.75|714.65|722.05|712.95|30
1655425810000|2022-06-17 00:30:10|722.3|713.2|721.12|712.02|722.3|713.2|721.11|712.01|15
1655425820000|2022-06-17 00:30:20|721.11|712.01|720.21|711.11|721.11|712.01|720.19|711.09|13
1655425830000|2022-06-17 00:30:30|720.22|711.12|720.1|711|720.41|711.31|720.05|710.95|12
1655425840000|2022-06-17 00:30:40|719.96|710.86|719.19|710.09|719.96|710.86|719.05|709.95|18
1655425850000|2022-06-17 00:30:50|719.11|710.01|719.77|710.67|719.95|710.85|719.11|710.01|13
1655425860000|2022-06-17 00:31:00|719.78|710.68|718.22|709.12|719.95|710.85|718.18|709.08|26
1655425870000|2022-06-17 00:31:10|718.1|709|718.03|708.93|718.1|709|717.69|708.59|13
1655425880000|2022-06-17 00:31:20|718.06|708.96|717.85|708.75|718.06|708.96|717.67|708.57|9
1655425890000|2022-06-17 00:31:30|717.7|708.6|716.72|707.62|717.7|708.6|716.72|707.62|10
1655425900000|2022-06-17 00:31:40|716.71|707.61|716|706.9|717.1|708|716|706.9|19
1655425910000|2022-06-17 00:31:50|715.9|706.8|715.7|706.6|715.9|706.8|715.69|706.59|8
1655425920000|2022-06-17 00:32:00|715.65|706.55|716.98|707.88|716.98|707.88|715.65|706.55|15
1655425930000|2022-06-17 00:32:10|716.97|707.87|717.18|708.08|718.06|708.96|716.97|707.87|23
1655425940000|2022-06-17 00:32:20|717.16|708.06|717.05|707.95|717.16|708.06|716.85|707.75|11
1655425950000|2022-06-17 00:32:30|717.11|708.01|717.05|707.95|717.12|708.02|717.05|707.95|3
1655425960000|2022-06-17 00:32:40|717.35|708.25|717.89|708.79|717.89|708.79|717.35|708.25|5
1655425970000|2022-06-17 00:32:50|717.82|708.72|718.48|709.38|718.53|709.43|717.82|708.72|12
1655425980000|2022-06-17 00:33:00|718.57|709.47|718.1|709|718.57|709.47|718.09|708.99|20
1655425990000|2022-06-17 00:33:10|717.8|708.7|717.1|708|717.86|708.76|717.05|707.95|19
1655426000000|2022-06-17 00:33:20|717.04|707.94|717.05|707.95|717.07|707.97|716.74|707.64|16
1655426010000|2022-06-17 00:33:30|717.3|708.2|717.64|708.54|717.78|708.68|717.3|708.2|11
1655426020000|2022-06-17 00:33:40|717.79|708.69|717.67|708.57|717.82|708.72|717.67|708.57|8
1655426030000|2022-06-17 00:33:50|717.81|708.71|716.29|707.19|717.81|708.71|716.26|707.16|19
1655426040000|2022-06-17 00:34:00|716.53|707.43|716.65|707.55|716.8|707.7|716.45|707.35|9
1655426050000|2022-06-17 00:34:10|716.8|707.7|716.94|707.84|717.1|708|716.56|707.46|11
1655426060000|2022-06-17 00:34:20|716.98|707.88|716.89|707.79|717.05|707.95|716.89|707.79|3
1655426070000|2022-06-17 00:34:30|716.98|707.88|717.1|708|717.1|708|716.86|707.76|9
1655426080000|2022-06-17 00:34:40|716.8|707.7|715.9|706.8|716.8|707.7|715.9|706.8|16
1655426090000|2022-06-17 00:34:50|715.75|706.65|715.74|706.64|715.75|706.65|714.11|705.01|28
1655426100000|2022-06-17 00:35:00|715.75|706.65|715.07|705.97|715.79|706.69|715.05|705.95|13
1655426110000|2022-06-17 00:35:10|715.01|705.91|715.05|705.95|715.11|706.01|714.86|705.76|13
1655426120000|2022-06-17 00:35:20|715.07|705.97|713.1|704|715.07|705.97|713.1|704|18
1655426130000|2022-06-17 00:35:30|713.09|703.99|712.95|703.85|713.09|703.99|712.12|703.02|27
1655426140000|2022-06-17 00:35:40|712.75|703.65|712.76|703.66|712.76|703.66|712.66|703.56|10
1655426150000|2022-06-17 00:35:50|712.8|703.7|712.05|702.95|713.07|703.97|712.05|702.95|22
1655426160000|2022-06-17 00:36:00|712.1|703|712|702.9|712.25|703.15|712|702.9|8
1655426170000|2022-06-17 00:36:10|712.24|703.14|712.05|702.95|712.24|703.14|712.04|702.94|5
1655426180000|2022-06-17 00:36:20|712.4|703.3|712.05|702.95|712.89|703.79|712.05|702.95|6
1655426190000|2022-06-17 00:36:30|712.15|703.05|713.11|704.01|713.19|704.09|712.15|703.05|13
1655426200000|2022-06-17 00:36:40|713.13|704.03|713.09|703.99|713.2|704.1|713.09|703.99|4
1655426210000|2022-06-17 00:36:50|713.13|704.03|712.27|703.17|713.35|704.25|712.27|703.17|17
1655426220000|2022-06-17 00:37:00|712.22|703.12|711.05|701.95|712.22|703.12|711.05|701.95|19
1655426230000|2022-06-17 00:37:10|711.7|702.6|711.7|702.6|711.75|702.65|711.2|702.1|9
1655426240000|2022-06-17 00:37:20|711.74|702.64|711.8|702.7|711.9|702.8|711.74|702.64|8
1655426250000|2022-06-17 00:37:30|711.7|702.6|711.17|702.07|711.91|702.81|711.17|702.07|14
1655426260000|2022-06-17 00:37:40|711.1|702|710.91|701.81|711.1|702|710.9|701.8|14
1655426270000|2022-06-17 00:37:50|710.92|701.82|709.86|700.76|710.92|701.82|709.86|700.76|14
1655426280000|2022-06-17 00:38:00|709.85|700.75|710.05|700.95|710.05|700.95|709.16|700.06|23
1655426290000|2022-06-17 00:38:10|710.15|701.05|709.17|700.07|710.15|701.05|709.17|700.07|17
1655426300000|2022-06-17 00:38:20|709.15|700.05|708.65|699.55|709.15|700.05|708.05|698.95|24
1655426310000|2022-06-17 00:38:30|708.7|699.6|709.25|700.15|709.25|700.15|708.18|699.08|13
1655426320000|2022-06-17 00:38:40|709.17|700.07|708.73|699.63|709.17|700.07|708.7|699.6|7
1655426330000|2022-06-17 00:38:50|708.66|699.56|708.8|699.7|708.8|699.7|707.89|698.79|24
1655426340000|2022-06-17 00:39:00|708.78|699.68|709.05|699.95|709.05|699.95|708.61|699.51|18
1655426350000|2022-06-17 00:39:10|709.6|700.5|709.57|700.47|709.85|700.75|709.45|700.35|12
1655426360000|2022-06-17 00:39:20|709.62|700.52|709.09|699.99|709.8|700.7|709|699.9|18
1655426370000|2022-06-17 00:39:30|709.1|700|709.96|700.86|709.96|700.86|709.05|699.95|17
1655426380000|2022-06-17 00:39:40|709.8|700.7|709.7|700.6|709.8|700.7|709.7|700.6|2
1655426390000|2022-06-17 00:39:50|710.05|700.95|710.65|701.55|710.65|701.55|710.05|700.95|9
1655426400000|2022-06-17 00:40:00|710.66|701.56|710.07|700.97|710.66|701.56|709.98|700.88|20
1655426410000|2022-06-17 00:40:10|709.75|700.65|709.58|700.48|710.05|700.95|709.12|700.02|11
1655426420000|2022-06-17 00:40:20|709.56|700.46|710.11|701.01|710.2|701.1|709.32|700.22|23
1655426430000|2022-06-17 00:40:30|710.13|701.03|710.33|701.23|710.8|701.7|710.11|701.01|20
1655426440000|2022-06-17 00:40:40|710.45|701.35|710.67|701.57|710.67|701.57|710.45|701.35|8
1655426450000|2022-06-17 00:40:50|710.65|701.55|710.13|701.03|710.77|701.67|710.13|701.03|15
1655426460000|2022-06-17 00:41:00|710.16|701.06|710.85|701.75|710.89|701.79|710.13|701.03|17
1655426470000|2022-06-17 00:41:10|710.84|701.74|710.59|701.49|710.86|701.76|710.2|701.1|21
1655426480000|2022-06-17 00:41:20|710.69|701.59|710.1|701|710.95|701.85|710.1|701|20
1655426490000|2022-06-17 00:41:30|710.11|701.01|710.93|701.83|710.93|701.83|710.11|701.01|24
1655426500000|2022-06-17 00:41:40|710.96|701.86|712.05|702.95|712.05|702.95|710.96|701.86|23
1655426510000|2022-06-17 00:41:50|712.44|703.34|713.53|704.43|713.53|704.43|712.26|703.16|20
1655426520000|2022-06-17 00:42:00|713.36|704.26|713.35|704.25|713.7|704.6|713.11|704.01|23
1655426530000|2022-06-17 00:42:10|713.32|704.22|713.13|704.03|713.37|704.27|713.08|703.98|8
1655426540000|2022-06-17 00:42:20|713.21|704.11|714.35|705.25|714.58|705.48|713.21|704.11|27
1655426550000|2022-06-17 00:42:30|714.59|705.49|714.81|705.71|714.81|705.71|714.5|705.4|13
1655426560000|2022-06-17 00:42:40|714.68|705.58|714.92|705.82|714.93|705.83|714.68|705.58|4
1655426570000|2022-06-17 00:42:50|714.89|705.79|713.93|704.83|714.91|705.81|713.92|704.82|22
1655426580000|2022-06-17 00:43:00|713.95|704.85|712.4|703.3|713.95|704.85|712.4|703.3|20
1655426590000|2022-06-17 00:43:10|712.41|703.31|712.36|703.26|712.45|703.35|711.9|702.8|11
1655426600000|2022-06-17 00:43:20|712.55|703.45|713.47|704.37|713.47|704.37|712.21|703.11|28
1655426610000|2022-06-17 00:43:30|713.48|704.38|713.8|704.7|713.8|704.7|713.47|704.37|5
1655426620000|2022-06-17 00:43:40|713.85|704.75|713.26|704.16|713.88|704.78|713.1|704|13
1655426630000|2022-06-17 00:43:50|713.25|704.15|713.06|703.96|713.25|704.15|713|703.9|8
1655426640000|2022-06-17 00:44:00|713.03|703.93|713.09|703.99|713.15|704.05|712.85|703.75|12
1655426650000|2022-06-17 00:44:10|713.2|704.1|714.69|705.59|714.69|705.59|713.15|704.05|29
1655426660000|2022-06-17 00:44:20|714.7|705.6|714.76|705.66|714.76|705.66|713.82|704.72|21
1655426670000|2022-06-17 00:44:30|714.69|705.59|714.6|705.5|714.95|705.85|714.5|705.4|18
1655426680000|2022-06-17 00:44:40|714.94|705.84|715.71|706.61|715.71|706.61|714.6|705.5|18
1655426690000|2022-06-17 00:44:50|715.73|706.63|715.11|706.01|715.95|706.85|715.09|705.99|16
1655426700000|2022-06-17 00:45:00|715.08|705.98|715.94|706.84|715.95|706.85|715.08|705.98|27
1655426710000|2022-06-17 00:45:10|715.98|706.88|717.61|708.51|717.61|708.51|715.96|706.86|22
1655426720000|2022-06-17 00:45:20|717.62|708.52|717.95|708.85|717.95|708.85|717.62|708.52|8
1655426730000|2022-06-17 00:45:30|717.97|708.87|718.05|708.95|718.05|708.95|717.8|708.7|8
1655426740000|2022-06-17 00:45:40|717.89|708.79|718.12|709.02|718.55|709.45|717.89|708.79|10
1655426750000|2022-06-17 00:45:50|718.05|708.95|718.07|708.97|718.75|709.65|718.01|708.91|22
1655426760000|2022-06-17 00:46:00|718.08|708.98|718.73|709.63|718.73|709.63|717.65|708.55|8
1655426770000|2022-06-17 00:46:10|718.79|709.69|718.51|709.41|718.88|709.78|718.24|709.14|22
1655426780000|2022-06-17 00:46:20|718.53|709.43|716.26|707.16|718.57|709.47|716.11|707.01|26
1655426790000|2022-06-17 00:46:30|716.17|707.07|716.05|706.95|716.17|707.07|715.6|706.5|11
1655426800000|2022-06-17 00:46:40|716|706.9|716.45|707.35|716.72|707.62|716|706.9|16
1655426810000|2022-06-17 00:46:50|716.44|707.34|715.8|706.7|716.44|707.34|715.48|706.38|20
1655426820000|2022-06-17 00:47:00|715.71|706.61|714.65|705.55|715.71|706.61|714.65|705.55|21
1655426830000|2022-06-17 00:47:10|714.05|704.95|714.61|705.51|714.61|705.51|713.7|704.6|24
1655426840000|2022-06-17 00:47:20|714.67|705.57|713.73|704.63|714.68|705.58|713.73|704.63|24
1655426850000|2022-06-17 00:47:30|713.76|704.66|714.75|705.65|714.77|705.67|713.76|704.66|19
1655426860000|2022-06-17 00:47:40|714.77|705.67|714.69|705.59|715.06|705.96|714.69|705.59|10
1655426870000|2022-06-17 00:47:50|714.71|705.61|714.83|705.73|714.9|705.8|714.71|705.61|12
1655426880000|2022-06-17 00:48:00|714.82|705.72|715.58|706.48|715.75|706.65|714.65|705.55|17
1655426890000|2022-06-17 00:48:10|715.57|706.47|716.75|707.65|716.87|707.77|715.55|706.45|18
1655426900000|2022-06-17 00:48:20|716.35|707.25|718.42|709.32|718.42|709.32|716.35|707.25|27
1655426910000|2022-06-17 00:48:30|718.52|709.42|717.15|708.05|718.52|709.42|717.15|708.05|19
1655426920000|2022-06-17 00:48:40|717.25|708.15|717.76|708.66|717.76|708.66|717.18|708.08|8
1655426930000|2022-06-17 00:48:50|717.61|708.51|717.56|708.46|717.77|708.67|717.15|708.05|20
1655426940000|2022-06-17 00:49:00|717.55|708.45|717.56|708.46|717.63|708.53|716.94|707.84|19
1655426950000|2022-06-17 00:49:10|717.52|708.42|717.04|707.94|717.74|708.64|717.04|707.94|20
1655426960000|2022-06-17 00:49:20|717.05|707.95|717.06|707.96|717.06|707.96|717.03|707.93|4
1655426970000|2022-06-17 00:49:30|717.11|708.01|716.83|707.73|717.11|708.01|716.82|707.72|12
1655426980000|2022-06-17 00:49:40|716.85|707.75|717.11|708.01|717.11|708.01|716.55|707.45|12
1655426990000|2022-06-17 00:49:50|717.12|708.02|716.84|707.74|717.57|708.47|716.84|707.74|8
1655427000000|2022-06-17 00:50:00|716.79|707.69|716.09|706.99|716.84|707.74|715.8|706.7|16
1655427010000|2022-06-17 00:50:10|715.9|706.8|715.77|706.67|715.9|706.8|715.75|706.65|6
1655427020000|2022-06-17 00:50:20|715.82|706.72|715.75|706.65|715.86|706.76|715.21|706.11|15
1655427030000|2022-06-17 00:50:30|715.76|706.66|716.68|707.58|716.68|707.58|715.45|706.35|20
1655427040000|2022-06-17 00:50:40|716.69|707.59|717.56|708.46|717.56|708.46|716.65|707.55|21
1655427050000|2022-06-17 00:50:50|717.53|708.43|717.7|708.6|717.85|708.75|717.52|708.42|15
1655427060000|2022-06-17 00:51:00|717.72|708.62|717.7|708.6|717.75|708.65|717.55|708.45|5
1655427070000|2022-06-17 00:51:10|718.05|708.95|717.96|708.86|718.05|708.95|717.9|708.8|8
1655427080000|2022-06-17 00:51:20|717.95|708.85|717.8|708.7|717.95|708.85|717.74|708.64|17
1655427090000|2022-06-17 00:51:30|717.79|708.69|717.82|708.72|717.91|708.81|717.63|708.53|17
1655427100000|2022-06-17 00:51:40|717.81|708.71|717.24|708.14|717.81|708.71|717.11|708.01|14
1655427110000|2022-06-17 00:51:50|717.25|708.15|717.34|708.24|717.56|708.46|717.25|708.15|12
1655427120000|2022-06-17 00:52:00|717.33|708.23|717|707.9|717.34|708.24|716.95|707.85|16
1655427130000|2022-06-17 00:52:10|717.02|707.92|716.78|707.68|717.03|707.93|716.75|707.65|10
1655427140000|2022-06-17 00:52:20|716.75|707.65|716.15|707.05|716.75|707.65|716.1|707|14
1655427150000|2022-06-17 00:52:30|716.18|707.08|716.6|707.5|716.8|707.7|716.18|707.08|14
1655427160000|2022-06-17 00:52:40|716.5|707.4|716.13|707.03|716.95|707.85|716.13|707.03|14
1655427170000|2022-06-17 00:52:50|716.11|707.01|716.52|707.42|716.75|707.65|716.05|706.95|12
1655427180000|2022-06-17 00:53:00|716.55|707.45|716.6|707.5|716.6|707.5|716.4|707.3|6
1655427190000|2022-06-17 00:53:10|717.15|708.05|717.15|708.05|717.15|708.05|717.15|708.05|1
1655427200000|2022-06-17 00:53:20|717.8|708.7|717.35|708.25|717.8|708.7|717.18|708.08|11
1655427210000|2022-06-17 00:53:30|717.22|708.12|717.77|708.67|717.86|708.76|717.22|708.12|9
1655427220000|2022-06-17 00:53:40|717.59|708.49|717.87|708.77|717.89|708.79|717.18|708.08|12
1655427240000|2022-06-17 00:54:00|717.92|708.82|717.93|708.83|718.02|708.92|717.9|708.8|7
1655427250000|2022-06-17 00:54:10|717.94|708.84|717.8|708.7|717.94|708.84|717.71|708.61|16
1655427260000|2022-06-17 00:54:20|717.77|708.67|717.11|708.01|717.8|708.7|717.11|708.01|9
1655427270000|2022-06-17 00:54:30|717.1|708|717.15|708.05|717.15|708.05|717.05|707.95|3
1655427280000|2022-06-17 00:54:40|717.05|707.95|717.05|707.95|717.25|708.15|717.05|707.95|4
1655427300000|2022-06-17 00:55:00|717.15|708.05|717.71|708.61|717.71|708.61|716.94|707.84|20
1655427310000|2022-06-17 00:55:10|717.7|708.6|717.75|708.65|717.76|708.66|717.7|708.6|4
1655427320000|2022-06-17 00:55:20|717.65|708.55|717.7|708.6|717.71|708.61|717.55|708.45|6
1655427330000|2022-06-17 00:55:30|717.45|708.35|717.1|708|717.45|708.35|717.05|707.95|5
1655427340000|2022-06-17 00:55:40|717.13|708.03|716.69|707.59|717.25|708.15|716.69|707.59|10
1655427350000|2022-06-17 00:55:50|716.67|707.57|716.09|706.99|716.75|707.65|716.08|706.98|16
1655427360000|2022-06-17 00:56:00|715.8|706.7|716.82|707.72|716.82|707.72|715.7|706.6|13
1655427370000|2022-06-17 00:56:10|716.83|707.73|716.95|707.85|716.95|707.85|716.3|707.2|10
1655427380000|2022-06-17 00:56:20|716.8|707.7|716.9|707.8|716.9|707.8|716.8|707.7|4
1655427390000|2022-06-17 00:56:30|716.81|707.71|716.85|707.75|716.85|707.75|716.81|707.71|2
1655427400000|2022-06-17 00:56:40|716.77|707.67|716.89|707.79|717.05|707.95|716.77|707.67|10
1655427410000|2022-06-17 00:56:50|717.05|707.95|717.53|708.43|717.64|708.54|717.05|707.95|9
1655427420000|2022-06-17 00:57:00|717.56|708.46|717.6|708.5|717.94|708.84|717.56|708.46|7
1655427430000|2022-06-17 00:57:10|718.11|709.01|718.1|709|718.61|709.51|718.01|708.91|15
1655427440000|2022-06-17 00:57:20|718.08|708.98|718.05|708.95|718.65|709.55|717.88|708.78|15
1655427450000|2022-06-17 00:57:30|718.25|709.15|718.08|708.98|718.3|709.2|718.05|708.95|7
1655427460000|2022-06-17 00:57:40|718.09|708.99|718.05|708.95|718.09|708.99|717.75|708.65|12
1655427470000|2022-06-17 00:57:50|718.15|709.05|718.04|708.94|718.15|709.05|718.03|708.93|7
1655427480000|2022-06-17 00:58:00|718.14|709.04|718.77|709.67|718.86|709.76|718.05|708.95|23
1655427490000|2022-06-17 00:58:10|718.52|709.42|718.88|709.78|718.88|709.78|718.15|709.05|25
1655427500000|2022-06-17 00:58:20|718.83|709.73|718.91|709.81|718.93|709.83|718.7|709.6|8
1655427510000|2022-06-17 00:58:30|718.9|709.8|718.75|709.65|718.9|709.8|718.63|709.53|18
1655427520000|2022-06-17 00:58:40|718.67|709.57|718.89|709.79|719.05|709.95|718.67|709.57|12
1655427530000|2022-06-17 00:58:50|718.9|709.8|718.42|709.32|719.02|709.92|718.14|709.04|19
1655427540000|2022-06-17 00:59:00|718.47|709.37|718.62|709.52|718.75|709.65|718.11|709.01|22
1655427550000|2022-06-17 00:59:10|718.66|709.56|717.9|708.8|718.66|709.56|717.9|708.8|18
1655427560000|2022-06-17 00:59:20|717.81|708.71|717.17|708.07|717.85|708.75|717.12|708.02|20
1655427570000|2022-06-17 00:59:30|717.2|708.1|717.7|708.6|717.93|708.83|717.18|708.08|17
1655427580000|2022-06-17 00:59:40|717.97|708.87|718.05|708.95|718.05|708.95|717.97|708.87|2
1655427590000|2022-06-17 00:59:50|718.52|709.42|718.55|709.45|718.57|709.47|718.52|709.42|7
1655427600000|2022-06-17 01:00:00|718.45|709.35|718.05|708.95|718.45|709.35|717.24|708.14|21
1655427610000|2022-06-17 01:00:10|717.98|708.88|718.6|709.5|718.94|709.84|717.98|708.88|10
1655427620000|2022-06-17 01:00:20|718.65|709.55|719.66|710.56|719.75|710.65|718.65|709.55|12
1655427630000|2022-06-17 01:00:30|719.67|710.57|719.75|710.65|719.85|710.75|719.62|710.52|14
1655427640000|2022-06-17 01:00:40|719.95|710.85|719.95|710.85|720.01|710.91|719.95|710.85|6
1655427650000|2022-06-17 01:00:50|720.1|711|720.43|711.33|720.43|711.33|719.9|710.8|9
1655427660000|2022-06-17 01:01:00|720.41|711.31|719.65|710.55|720.42|711.32|719.07|709.97|28
1655427670000|2022-06-17 01:01:10|719.67|710.57|720.03|710.93|720.1|711|719.36|710.26|15
1655427680000|2022-06-17 01:01:20|720.02|710.92|720.09|710.99|720.15|711.05|720.02|710.92|8
1655427690000|2022-06-17 01:01:30|720.07|710.97|720.05|710.95|720.09|710.99|720.04|710.94|6
1655427700000|2022-06-17 01:01:40|720.04|710.94|720.67|711.57|720.67|711.57|720.04|710.94|13
1655427710000|2022-06-17 01:01:50|720.72|711.62|720.85|711.75|721.01|711.91|720.72|711.62|21
1655427720000|2022-06-17 01:02:00|720.86|711.76|720.79|711.69|720.92|711.82|720.24|711.14|16
1655427730000|2022-06-17 01:02:10|720.87|711.77|721.21|712.11|721.21|712.11|720.79|711.69|21
1655427740000|2022-06-17 01:02:20|721.2|712.1|720.95|711.85|721.36|712.26|720.95|711.85|20
1655427750000|2022-06-17 01:02:30|721|711.9|720.88|711.78|721.08|711.98|720.8|711.7|14
1655427760000|2022-06-17 01:02:40|720.91|711.81|721.65|712.55|721.76|712.66|720.89|711.79|15
1655427770000|2022-06-17 01:02:50|721.66|712.56|720.92|711.82|721.82|712.72|720.88|711.78|18
1655427780000|2022-06-17 01:03:00|720.84|711.74|721.72|712.62|721.72|712.62|720.75|711.65|22
1655427790000|2022-06-17 01:03:10|721.8|712.7|721.75|712.65|721.86|712.76|721.75|712.65|8
1655427810000|2022-06-17 01:03:30|721.76|712.66|721.1|712|721.83|712.73|721.09|711.99|15
1655427820000|2022-06-17 01:03:40|721.16|712.06|720.91|711.81|721.19|712.09|720.85|711.75|17
1655427830000|2022-06-17 01:03:50|720.93|711.83|720.99|711.89|720.99|711.89|720.9|711.8|7
1655427840000|2022-06-17 01:04:00|720.19|711.09|720.15|711.05|720.19|711.09|719.94|710.84|12
1655427850000|2022-06-17 01:04:10|719.99|710.89|720.1|711|720.13|711.03|719.99|710.89|6
1655427860000|2022-06-17 01:04:20|720.31|711.21|719.85|710.75|720.31|711.21|719.71|710.61|12
1655427870000|2022-06-17 01:04:30|719.86|710.76|719.86|710.76|719.91|710.81|719.75|710.65|24
1655427880000|2022-06-17 01:04:40|719.77|710.67|720.05|710.95|720.05|710.95|719.75|710.65|3
1655427890000|2022-06-17 01:04:50|719.85|710.75|719.77|710.67|719.86|710.76|719.76|710.66|6
1655427900000|2022-06-17 01:05:00|719.76|710.66|719.9|710.8|719.91|710.81|719.71|710.61|7
1655427910000|2022-06-17 01:05:10|719.85|710.75|719.87|710.77|719.87|710.77|719.05|709.95|18
1655427920000|2022-06-17 01:05:20|719.77|710.67|719.9|710.8|719.9|710.8|719.77|710.67|3
1655427930000|2022-06-17 01:05:30|719.78|710.68|719.91|710.81|719.91|710.81|719.78|710.68|4
1655427940000|2022-06-17 01:05:40|719.81|710.71|719.85|710.75|719.92|710.82|719.67|710.57|8
1655427950000|2022-06-17 01:05:50|719.76|710.66|719.94|710.84|720|710.9|719.25|710.15|13
1655427960000|2022-06-17 01:06:00|719.95|710.85|719.85|710.75|719.95|710.85|719.85|710.75|11
1655427970000|2022-06-17 01:06:10|720.1|711|720.82|711.72|720.83|711.73|720.05|710.95|16
1655427980000|2022-06-17 01:06:20|720.8|711.7|722.05|712.95|722.05|712.95|720.8|711.7|15
1655427990000|2022-06-17 01:06:30|722.1|713|723.15|714.05|723.35|714.25|722.1|713|22
1655428000000|2022-06-17 01:06:40|723.12|714.02|722.8|713.7|723.12|714.02|722.8|713.7|22
1655428010000|2022-06-17 01:06:50|723.1|714|723.01|713.91|723.1|714|722.97|713.87|13
1655428020000|2022-06-17 01:07:00|722.99|713.89|724.05|714.95|724.46|715.36|722.99|713.89|30
1655428030000|2022-06-17 01:07:10|724.06|714.96|724.15|715.05|724.7|715.6|724.05|714.95|18
1655428040000|2022-06-17 01:07:20|723.9|714.8|724.05|714.95|724.05|714.95|723.75|714.65|11
1655428050000|2022-06-17 01:07:30|723.9|714.8|723.18|714.08|724.02|714.92|723.18|714.08|17
1655428060000|2022-06-17 01:07:40|723.26|714.16|723.09|713.99|723.31|714.21|723.05|713.95|8
1655428070000|2022-06-17 01:07:50|723.11|714.01|723.05|713.95|723.8|714.7|723.05|713.95|17
1655428080000|2022-06-17 01:08:00|723.15|714.05|724.05|714.95|724.1|715|723.15|714.05|22
1655428090000|2022-06-17 01:08:10|724.15|715.05|724.05|714.95|724.91|715.81|724.03|714.93|24
1655428100000|2022-06-17 01:08:20|724.25|715.15|724.09|714.99|725.05|715.95|724.08|714.98|17
1655428110000|2022-06-17 01:08:30|724.18|715.08|724.18|715.08|724.35|715.25|724.05|714.95|16
1655428120000|2022-06-17 01:08:40|724.14|715.04|724.86|715.76|724.86|715.76|724.05|714.95|15
1655428130000|2022-06-17 01:08:50|724.9|715.8|724.22|715.12|724.9|715.8|724.17|715.07|8
1655428140000|2022-06-17 01:09:00|724.23|715.13|724.11|715.01|724.4|715.3|724.11|715.01|11
1655428150000|2022-06-17 01:09:10|724.13|715.03|724|714.9|724.21|715.11|723.95|714.85|14
1655428160000|2022-06-17 01:09:20|724.01|714.91|724.05|714.95|724.11|715.01|723.85|714.75|9
1655428170000|2022-06-17 01:09:30|724.2|715.1|724.2|715.1|724.2|715.1|724.2|715.1|1
1655428180000|2022-06-17 01:09:40|724.35|715.25|724.45|715.35|724.91|715.81|724.35|715.25|12
1655428190000|2022-06-17 01:09:50|724.46|715.36|724.1|715|724.46|715.36|724.05|714.95|11
1655428200000|2022-06-17 01:10:00|724.05|714.95|724.9|715.8|725.05|715.95|724.05|714.95|13
1655428210000|2022-06-17 01:10:10|724.93|715.83|724.11|715.01|724.93|715.83|724.11|715.01|18
1655428220000|2022-06-17 01:10:20|724.1|715|724.05|714.95|724.11|715.01|723.27|714.17|18
1655428230000|2022-06-17 01:10:30|723.8|714.7|724.05|714.95|724.05|714.95|723.8|714.7|3
1655428240000|2022-06-17 01:10:40|724.2|715.1|723.46|714.36|724.2|715.1|723.13|714.03|21
1655428250000|2022-06-17 01:10:50|723.35|714.25|723.29|714.19|723.9|714.8|723.29|714.19|6
1655428260000|2022-06-17 01:11:00|723.4|714.3|723.05|713.95|723.45|714.35|723.05|713.95|9
1655428270000|2022-06-17 01:11:10|723.03|713.93|723.09|713.99|723.85|714.75|723.02|713.92|14
1655428280000|2022-06-17 01:11:20|723.1|714|722.29|713.19|723.1|714|722.29|713.19|20
1655428290000|2022-06-17 01:11:30|722.24|713.14|722.65|713.55|722.98|713.88|722.24|713.14|19
1655428300000|2022-06-17 01:11:40|722.6|713.5|723.92|714.82|723.92|714.82|722.55|713.45|13
1655428310000|2022-06-17 01:11:50|723.65|714.55|723.88|714.78|724.05|714.95|723.65|714.55|8
1655428320000|2022-06-17 01:12:00|723.95|714.85|723.93|714.83|724.18|715.08|723.93|714.83|12
1655428330000|2022-06-17 01:12:10|724.08|714.98|725.53|716.43|725.53|716.43|724.05|714.95|19
1655428340000|2022-06-17 01:12:20|725.59|716.49|725.65|716.55|725.9|716.8|725.18|716.08|24
1655428350000|2022-06-17 01:12:30|725.54|716.44|725.56|716.46|726.01|716.91|725.2|716.1|24
1655428360000|2022-06-17 01:12:40|725.57|716.47|725.79|716.69|725.79|716.69|725.57|716.47|9
1655428370000|2022-06-17 01:12:50|726.04|716.94|725.96|716.86|726.04|716.94|725.96|716.86|5
1655428380000|2022-06-17 01:13:00|725.93|716.83|725.11|716.01|725.93|716.83|725.11|716.01|19
1655428390000|2022-06-17 01:13:10|725.1|716|724.93|715.83|725.11|716.01|724.9|715.8|9
1655428400000|2022-06-17 01:13:20|724.88|715.78|724.65|715.55|724.88|715.78|724.63|715.53|7
1655428410000|2022-06-17 01:13:30|724.24|715.14|724.15|715.05|724.65|715.55|724.13|715.03|9
1655428420000|2022-06-17 01:13:40|724.13|715.03|724.05|714.95|724.15|715.05|724|714.9|5
1655428430000|2022-06-17 01:13:50|724.25|715.15|724.69|715.59|724.69|715.59|724.01|714.91|5
1655428440000|2022-06-17 01:14:00|724.68|715.58|724.9|715.8|724.95|715.85|724.68|715.58|17
1655428450000|2022-06-17 01:14:10|724.89|715.79|724.93|715.83|724.93|715.83|724.43|715.33|13
1655428460000|2022-06-17 01:14:20|724.92|715.82|724.8|715.7|724.93|715.83|724.8|715.7|6
1655428470000|2022-06-17 01:14:30|725.05|715.95|725.9|716.8|725.95|716.85|725.05|715.95|19
1655428480000|2022-06-17 01:14:40|725.82|716.72|725.91|716.81|725.97|716.87|725.8|716.7|14
1655428490000|2022-06-17 01:14:50|725.92|716.82|725.7|716.6|725.92|716.82|725.66|716.56|7
1655428500000|2022-06-17 01:15:00|726.03|716.93|725.88|716.78|726.25|717.15|725.88|716.78|12
1655428510000|2022-06-17 01:15:10|725.87|716.77|725.09|715.99|725.88|716.78|724.95|715.85|27
1655428520000|2022-06-17 01:15:20|725.2|716.1|724.65|715.55|725.2|716.1|724.65|715.55|10
1655428530000|2022-06-17 01:15:30|724.97|715.87|724.99|715.89|725.15|716.05|724.7|715.6|9
1655428540000|2022-06-17 01:15:40|724.95|715.85|724.8|715.7|725.13|716.03|724.8|715.7|8
1655428550000|2022-06-17 01:15:50|724.85|715.75|725.81|716.71|725.86|716.76|724.85|715.75|14
1655428560000|2022-06-17 01:16:00|725.73|716.63|725.14|716.04|725.73|716.63|725.05|715.95|11
1655428570000|2022-06-17 01:16:10|725.15|716.05|724.18|715.08|725.15|716.05|724.12|715.02|16
1655428580000|2022-06-17 01:16:20|723.98|714.88|723.8|714.7|724.1|715|723.77|714.67|14
1655428590000|2022-06-17 01:16:30|723.81|714.71|723.75|714.65|724.08|714.98|723.75|714.65|9
1655428600000|2022-06-17 01:16:40|723.9|714.8|723.9|714.8|723.9|714.8|723.9|714.8|1
1655428610000|2022-06-17 01:16:50|723.85|714.75|723.87|714.77|723.96|714.86|723.85|714.75|8
1655428620000|2022-06-17 01:17:00|723.92|714.82|723.95|714.85|723.95|714.85|723.7|714.6|8
1655428630000|2022-06-17 01:17:10|724.05|714.95|724.05|714.95|724.83|715.73|724.05|714.95|21
1655428640000|2022-06-17 01:17:20|724.1|715|723.8|714.7|724.1|715|723.75|714.65|12
1655428650000|2022-06-17 01:17:30|723.7|714.6|723.3|714.2|723.85|714.75|723.15|714.05|10
1655428660000|2022-06-17 01:17:40|723.2|714.1|723.8|714.7|724.02|714.92|723.2|714.1|16
1655428670000|2022-06-17 01:17:50|723.81|714.71|723.9|714.8|723.9|714.8|723.4|714.3|9
1655428680000|2022-06-17 01:18:00|723.72|714.62|723.9|714.8|723.9|714.8|723.72|714.62|2
1655428690000|2022-06-17 01:18:10|723.81|714.71|723.8|714.7|723.81|714.71|723.7|714.6|4
1655428700000|2022-06-17 01:18:20|723.95|714.85|723.75|714.65|723.95|714.85|723.75|714.65|2
1655428710000|2022-06-17 01:18:30|724.05|714.95|724.92|715.82|724.92|715.82|724.05|714.95|13
1655428720000|2022-06-17 01:18:40|724.65|715.55|724.65|715.55|724.65|715.55|724.54|715.44|8
1655428730000|2022-06-17 01:18:50|724.8|715.7|726.05|716.95|726.1|717|724.76|715.66|18
1655428740000|2022-06-17 01:19:00|726.03|716.93|725.47|716.37|726.03|716.93|725.47|716.37|13
1655428750000|2022-06-17 01:19:10|725.48|716.38|725.18|716.08|725.65|716.55|725.14|716.04|11
1655428760000|2022-06-17 01:19:20|725.03|715.93|725.13|716.03|725.25|716.15|725.03|715.93|10
1655428770000|2022-06-17 01:19:30|725.14|716.04|725.82|716.72|725.82|716.72|725.13|716.03|11
1655428780000|2022-06-17 01:19:40|725.9|716.8|726.47|717.37|726.47|717.37|725.65|716.55|14
1655428790000|2022-06-17 01:19:50|726.48|717.38|726.16|717.06|726.61|717.51|726.09|716.99|12
1655428800000|2022-06-17 01:20:00|726.03|716.93|726.05|716.95|726.05|716.95|726|716.9|4
1655428810000|2022-06-17 01:20:10|725.95|716.85|725.49|716.39|726.78|717.68|725.49|716.39|19
1655428820000|2022-06-17 01:20:20|725.44|716.34|725.15|716.05|725.84|716.74|725.15|716.05|17
1655428830000|2022-06-17 01:20:30|725.14|716.04|723.93|714.83|725.15|716.05|723.93|714.83|10
1655428840000|2022-06-17 01:20:40|724.05|714.95|723.83|714.73|724.06|714.96|723.82|714.72|12
1655428850000|2022-06-17 01:20:50|723.82|714.72|723.05|713.95|723.82|714.72|723.05|713.95|21
1655428860000|2022-06-17 01:21:00|723.75|714.65|724.42|715.32|724.42|715.32|723.62|714.52|19
1655428870000|2022-06-17 01:21:10|724.31|715.21|724.05|714.95|724.35|715.25|724.03|714.93|11
1655428880000|2022-06-17 01:21:20|724.08|714.98|723.88|714.78|724.08|714.98|723.62|714.52|13
1655428890000|2022-06-17 01:21:30|723.87|714.77|723.17|714.07|723.87|714.77|723.15|714.05|17
1655428900000|2022-06-17 01:21:40|723.18|714.08|721.73|712.63|723.19|714.09|721.73|712.63|24
1655428910000|2022-06-17 01:21:50|721.74|712.64|721.72|712.62|721.81|712.71|721.13|712.03|23
1655428920000|2022-06-17 01:22:00|721.66|712.56|722.05|712.95|722.05|712.95|721.66|712.56|3
1655428930000|2022-06-17 01:22:10|721.95|712.85|722.05|712.95|722.05|712.95|721.95|712.85|2
1655428940000|2022-06-17 01:22:20|722|712.9|721.9|712.8|722|712.9|721.9|712.8|2
1655428950000|2022-06-17 01:22:30|721.95|712.85|721.95|712.85|721.95|712.85|721.95|712.85|1
1655428960000|2022-06-17 01:22:40|721.7|712.6|721.91|712.81|721.96|712.86|721.7|712.6|8
1655428970000|2022-06-17 01:22:50|721.78|712.68|721.2|712.1|721.9|712.8|721.2|712.1|6
1655428980000|2022-06-17 01:23:00|721.18|712.08|721.58|712.48|721.75|712.65|721.05|711.95|18
1655428990000|2022-06-17 01:23:10|721.7|712.6|722.53|713.43|722.61|713.51|721.61|712.51|20
1655429000000|2022-06-17 01:23:20|722.54|713.44|722.12|713.02|722.85|713.75|722.12|713.02|24
1655429010000|2022-06-17 01:23:30|722.14|713.04|722.15|713.05|722.15|713.05|722.13|713.03|7
1655429020000|2022-06-17 01:23:40|722.17|713.07|722.15|713.05|722.17|713.07|722.15|713.05|2
1655429030000|2022-06-17 01:23:50|722.17|713.07|722.11|713.01|722.2|713.1|722.05|712.95|7
1655429040000|2022-06-17 01:24:00|722.05|712.95|722.85|713.75|722.93|713.83|722.02|712.92|16
1655429050000|2022-06-17 01:24:10|723.05|713.95|723.05|713.95|723.05|713.95|723.05|713.95|1
1655429060000|2022-06-17 01:24:20|722.95|713.85|722.95|713.85|722.95|713.85|722.95|713.85|1
1655429070000|2022-06-17 01:24:30|723.05|713.95|723.05|713.95|723.05|713.95|723.05|713.95|1
1655429080000|2022-06-17 01:24:40|722.9|713.8|723.35|714.25|723.56|714.46|722.9|713.8|12
1655429090000|2022-06-17 01:24:50|723.11|714.01|723.15|714.05|723.18|714.08|723.11|714.01|5
1655429100000|2022-06-17 01:25:00|723.16|714.06|723.82|714.72|723.83|714.73|723.05|713.95|14
1655429110000|2022-06-17 01:25:10|723.83|714.73|724.05|714.95|724.51|715.41|723.81|714.71|19
1655429120000|2022-06-17 01:25:20|724.63|715.53|722.72|713.62|724.65|715.55|722.7|713.6|22
1655429130000|2022-06-17 01:25:30|722.82|713.72|722.2|713.1|722.85|713.75|722.2|713.1|21
1655429140000|2022-06-17 01:25:40|722.25|713.15|722.68|713.58|722.73|713.63|722.25|713.15|13
1655429150000|2022-06-17 01:25:50|722.61|713.51|723.54|714.44|723.54|714.44|722.55|713.45|16
1655429160000|2022-06-17 01:26:00|723.41|714.31|723.24|714.14|723.75|714.65|723.12|714.02|25
1655429170000|2022-06-17 01:26:10|723.22|714.12|723.29|714.19|723.56|714.46|723.22|714.12|8
1655429180000|2022-06-17 01:26:20|723.25|714.15|722.82|713.72|723.25|714.15|722.82|713.72|13
1655429190000|2022-06-17 01:26:30|722.8|713.7|723.47|714.37|723.47|714.37|722.8|713.7|4
1655429200000|2022-06-17 01:26:40|723.54|714.44|723.2|714.1|723.79|714.69|723.19|714.09|23
1655429210000|2022-06-17 01:26:50|723.1|714|722.89|713.79|723.1|714|722.71|713.61|14
1655429220000|2022-06-17 01:27:00|722.88|713.78|723.6|714.5|723.6|714.5|722.57|713.47|8
1655429230000|2022-06-17 01:27:10|723.44|714.34|723.05|713.95|723.7|714.6|723.05|713.95|6
1655429240000|2022-06-17 01:27:20|722.99|713.89|723.15|714.05|723.15|714.05|722.99|713.89|2
1655429250000|2022-06-17 01:27:30|723.35|714.25|723.72|714.62|723.72|714.62|723.05|713.95|6
1655429260000|2022-06-17 01:27:40|723.71|714.61|723.67|714.57|723.74|714.64|723.66|714.56|5
1655429270000|2022-06-17 01:27:50|723.54|714.44|723.14|714.04|723.54|714.44|723.14|714.04|8
1655429280000|2022-06-17 01:28:00|723.16|714.06|723.75|714.65|723.76|714.66|723.14|714.04|11
1655429290000|2022-06-17 01:28:10|723.78|714.68|723.72|714.62|723.78|714.68|723.72|714.62|4
1655429300000|2022-06-17 01:28:20|723.7|714.6|723.16|714.06|723.7|714.6|723.05|713.95|10
1655429310000|2022-06-17 01:28:30|723.05|713.95|723.05|713.95|723.45|714.35|723.05|713.95|7
1655429320000|2022-06-17 01:28:40|723.09|713.99|723.05|713.95|723.15|714.05|722.9|713.8|6
1655429330000|2022-06-17 01:28:50|723.2|714.1|722.99|713.89|723.2|714.1|722.99|713.89|3
1655429340000|2022-06-17 01:29:00|722.97|713.87|722.85|713.75|722.98|713.88|722.26|713.16|30
1655429350000|2022-06-17 01:29:10|722.95|713.85|722.95|713.85|722.95|713.85|722.95|713.85|1
1655429360000|2022-06-17 01:29:20|722.9|713.8|722.4|713.3|722.9|713.8|722.4|713.3|11
1655429370000|2022-06-17 01:29:30|722.35|713.25|722.69|713.59|722.8|713.7|722.2|713.1|12
1655429380000|2022-06-17 01:29:40|722.7|713.6|722.82|713.72|722.82|713.72|722.7|713.6|10
1655429390000|2022-06-17 01:29:50|722.68|713.58|722.7|713.6|722.78|713.68|722.68|713.58|4
1655429400000|2022-06-17 01:30:00|722.85|713.75|722.85|713.75|722.85|713.75|722.58|713.48|8
1655429410000|2022-06-17 01:30:10|722.76|713.66|722.6|713.5|722.82|713.72|722.14|713.04|16
1655429420000|2022-06-17 01:30:20|722.65|713.55|723.93|714.83|723.95|714.85|722.6|713.5|20
1655429430000|2022-06-17 01:30:30|723.94|714.84|724.73|715.63|724.73|715.63|723.82|714.72|19
1655429440000|2022-06-17 01:30:40|724.77|715.67|724.85|715.75|725.11|716.01|724.6|715.5|20
1655429450000|2022-06-17 01:30:50|725.01|715.91|724.54|715.44|725.13|716.03|724.11|715.01|26
1655429460000|2022-06-17 01:31:00|724.26|715.16|724.73|715.63|724.73|715.63|724.12|715.02|26
1655429470000|2022-06-17 01:31:10|724.8|715.7|724.65|715.55|724.84|715.74|724.63|715.53|13
1655429480000|2022-06-17 01:31:20|724.7|715.6|724.14|715.04|725.2|716.1|724.14|715.04|16
1655429490000|2022-06-17 01:31:30|724.2|715.1|724.11|715.01|724.26|715.16|724.11|715.01|5
1655429500000|2022-06-17 01:31:40|724.1|715|723.08|713.98|724.28|715.18|723.04|713.94|17
1655429510000|2022-06-17 01:31:50|723.05|713.95|721.15|712.05|723.07|713.97|721.14|712.04|32
1655429520000|2022-06-17 01:32:00|721.14|712.04|721.1|712|721.8|712.7|720.75|711.65|24
1655429530000|2022-06-17 01:32:10|721.15|712.05|721.08|711.98|721.81|712.71|720.99|711.89|16
1655429540000|2022-06-17 01:32:20|720.97|711.87|719.22|710.12|721.1|712|719.22|710.12|26
1655429550000|2022-06-17 01:32:30|719.25|710.15|719.81|710.71|719.81|710.71|719.2|710.1|10
1655429560000|2022-06-17 01:32:40|719.71|710.61|720.82|711.72|720.82|711.72|719.61|710.51|24
1655429570000|2022-06-17 01:32:50|720.85|711.75|720.81|711.71|720.86|711.76|720.56|711.46|8
1655429580000|2022-06-17 01:33:00|720.66|711.56|720.76|711.66|720.76|711.66|720.4|711.3|19
1655429590000|2022-06-17 01:33:10|720.8|711.7|720.15|711.05|720.81|711.71|720.15|711.05|12
1655429600000|2022-06-17 01:33:20|720.19|711.09|720.37|711.27|720.37|711.27|719.62|710.52|12
1655429610000|2022-06-17 01:33:30|720.4|711.3|720.71|711.61|720.76|711.66|720.4|711.3|14
1655429620000|2022-06-17 01:33:40|720.7|711.6|720.5|711.4|720.75|711.65|720.47|711.37|12
1655429630000|2022-06-17 01:33:50|720.8|711.7|720.13|711.03|720.8|711.7|720.01|710.91|24
1655429640000|2022-06-17 01:34:00|719.95|710.85|720.05|710.95|720.63|711.53|719.95|710.85|10
1655429650000|2022-06-17 01:34:10|720.06|710.96|720.05|710.95|720.08|710.98|719.87|710.77|12
1655429660000|2022-06-17 01:34:20|720.2|711.1|720.66|711.56|720.71|711.61|720.05|710.95|20
1655429670000|2022-06-17 01:34:30|720.7|711.6|721.11|712.01|721.11|712.01|720.7|711.6|5
1655429680000|2022-06-17 01:34:40|721|711.9|721.03|711.93|721.06|711.96|721|711.9|6
1655429690000|2022-06-17 01:34:50|721.06|711.96|721.7|712.6|721.72|712.62|720.88|711.78|27
1655429700000|2022-06-17 01:35:00|721.71|712.61|722.68|713.58|722.76|713.66|721.55|712.45|26
1655429710000|2022-06-17 01:35:10|722.3|713.2|722.45|713.35|722.45|713.35|722|712.9|6
1655429720000|2022-06-17 01:35:20|722.35|713.25|723.75|714.65|723.81|714.71|722.28|713.18|15
1655429730000|2022-06-17 01:35:30|723.79|714.69|723.86|714.76|723.86|714.76|723.76|714.66|13
1655429740000|2022-06-17 01:35:40|723.85|714.75|724.22|715.12|724.43|715.33|723.5|714.4|12
1655429750000|2022-06-17 01:35:50|724.17|715.07|725.67|716.57|725.67|716.57|724.17|715.07|11
1655429760000|2022-06-17 01:36:00|725.77|716.67|726.36|717.26|726.59|717.49|725.41|716.31|29
1655429770000|2022-06-17 01:36:10|726.41|717.31|728.06|718.96|728.11|719.01|726.41|717.31|25
1655429780000|2022-06-17 01:36:20|727.65|718.55|731|721.9|731.3|722.2|727.65|718.55|34
1655429790000|2022-06-17 01:36:30|730.96|721.86|728.96|719.86|730.96|721.86|728.8|719.7|28
1655429800000|2022-06-17 01:36:40|728.97|719.87|728.98|719.88|729.22|720.12|728.86|719.76|24
1655429810000|2022-06-17 01:36:50|728.99|719.89|728.47|719.37|729|719.9|727.61|718.51|26
1655429820000|2022-06-17 01:37:00|728.48|719.38|727.05|717.95|728.7|719.6|727.05|717.95|28
1655429830000|2022-06-17 01:37:10|727.1|718|726.81|717.71|727.1|718|726.41|717.31|13
1655429840000|2022-06-17 01:37:20|727.05|717.95|728.29|719.19|728.29|719.19|726.88|717.78|24
1655429850000|2022-06-17 01:37:30|728.31|719.21|727.99|718.89|728.38|719.28|727.87|718.77|22
1655429860000|2022-06-17 01:37:40|727.59|718.49|726.59|717.49|727.62|718.52|726.12|717.02|23
1655429870000|2022-06-17 01:37:50|726.6|717.5|727.99|718.89|729|719.9|726.3|717.2|30
1655429880000|2022-06-17 01:38:00|728.15|719.05|727.24|718.14|729.12|720.02|727.06|717.96|28
1655429890000|2022-06-17 01:38:10|727.53|718.43|727.09|717.99|727.61|718.51|727.09|717.99|16
1655429900000|2022-06-17 01:38:20|727.08|717.98|727.97|718.87|728.27|719.17|727.08|717.98|28
1655429910000|2022-06-17 01:38:30|727.95|718.85|727.65|718.55|727.96|718.86|727.59|718.49|8
1655429920000|2022-06-17 01:38:40|727.7|718.6|728.62|719.52|728.62|719.52|727.67|718.57|15
1655429930000|2022-06-17 01:38:50|728.63|719.53|728.83|719.73|728.9|719.8|728.57|719.47|23
1655429940000|2022-06-17 01:39:00|728.81|719.71|728.91|719.81|728.91|719.81|728.38|719.28|20
1655429950000|2022-06-17 01:39:10|728.92|719.82|730|720.9|730.09|720.99|728.9|719.8|22
1655429960000|2022-06-17 01:39:20|730.03|720.93|731.05|721.95|731.09|721.99|730.03|720.93|25
1655429970000|2022-06-17 01:39:30|731.07|721.97|731.05|721.95|731.25|722.15|731.05|721.95|9
1655429980000|2022-06-17 01:39:40|731.06|721.96|731.51|722.41|731.51|722.41|730.17|721.07|19
1655429990000|2022-06-17 01:39:50|731.53|722.43|730.82|721.72|731.53|722.43|730.82|721.72|21
1655430000000|2022-06-17 01:40:00|730.84|721.74|730.84|721.74|730.84|721.74|730.08|720.98|17
1655430010000|2022-06-17 01:40:10|730.82|721.72|729.8|720.7|730.82|721.72|729.8|720.7|19
1655430020000|2022-06-17 01:40:20|730.05|720.95|730.23|721.13|730.75|721.65|730|720.9|17
1655430030000|2022-06-17 01:40:30|730.22|721.12|729.9|720.8|730.3|721.2|729.9|720.8|14
1655430040000|2022-06-17 01:40:40|729.75|720.65|730.7|721.6|730.71|721.61|729.75|720.65|14
1655430050000|2022-06-17 01:40:50|730.64|721.54|730.05|720.95|730.64|721.54|729.83|720.73|16
1655430060000|2022-06-17 01:41:00|730.25|721.15|730.05|720.95|730.25|721.15|730.02|720.92|12
1655430070000|2022-06-17 01:41:10|730.02|720.92|730.7|721.6|730.7|721.6|729.85|720.75|17
1655430080000|2022-06-17 01:41:20|730.65|721.55|730.86|721.76|730.86|721.76|730.08|720.98|24
1655430090000|2022-06-17 01:41:30|730.89|721.79|731.66|722.56|731.8|722.7|730.89|721.79|13
1655430100000|2022-06-17 01:41:40|731.7|722.6|731.75|722.65|731.9|722.8|731.7|722.6|14
1655430110000|2022-06-17 01:41:50|731.77|722.67|732.52|723.42|732.55|723.45|731.77|722.67|16
1655430120000|2022-06-17 01:42:00|732.22|723.12|733.12|724.02|733.4|724.3|732.22|723.12|20
1655430130000|2022-06-17 01:42:10|733.11|724.01|733.31|724.21|733.31|724.21|732.21|723.11|17
1655430140000|2022-06-17 01:42:20|733.56|724.46|734.58|725.48|734.58|725.48|733.56|724.46|19
1655430150000|2022-06-17 01:42:30|734.66|725.56|735.87|726.77|736.04|726.94|734.66|725.56|22
1655430160000|2022-06-17 01:42:40|735.85|726.75|736.1|727|736.15|727.05|735.85|726.75|8
1655430170000|2022-06-17 01:42:50|736.08|726.98|734.95|725.85|736.08|726.98|734.95|725.85|11
1655430180000|2022-06-17 01:43:00|735.65|726.55|735.75|726.65|735.9|726.8|735.65|726.55|14
1655430190000|2022-06-17 01:43:10|735.86|726.76|736.18|727.08|736.78|727.68|735.75|726.65|15
1655430200000|2022-06-17 01:43:20|736.15|727.05|735.66|726.56|736.55|727.45|735.05|725.95|20
1655430210000|2022-06-17 01:43:30|735.22|726.12|735.9|726.8|736.06|726.96|735.16|726.06|22
1655430220000|2022-06-17 01:43:40|735.95|726.85|735.03|725.93|736.3|727.2|735.01|725.91|19
1655430230000|2022-06-17 01:43:50|735.05|725.95|736.36|727.26|736.36|727.26|734.61|725.51|23
1655430240000|2022-06-17 01:44:00|736.37|727.27|735.37|726.27|736.7|727.6|735.37|726.27|16
1655430250000|2022-06-17 01:44:10|735.13|726.03|734.15|725.05|735.19|726.09|734.04|724.94|18
1655430260000|2022-06-17 01:44:20|734.08|724.98|734.55|725.45|734.55|725.45|733.85|724.75|8
1655430270000|2022-06-17 01:44:30|734.65|725.55|734.05|724.95|734.7|725.6|734.05|724.95|5
1655430280000|2022-06-17 01:44:40|734.1|725|734.85|725.75|734.85|725.75|734.05|724.95|5
1655430290000|2022-06-17 01:44:50|734.05|724.95|735.05|725.95|735.05|725.95|734.05|724.95|8
1655430300000|2022-06-17 01:45:00|734.94|725.84|735.12|726.02|735.7|726.6|734.94|725.84|18
1655430310000|2022-06-17 01:45:10|735.13|726.03|737.1|728|737.1|728|735.13|726.03|29
1655430320000|2022-06-17 01:45:20|737.11|728.01|737.07|727.97|737.97|728.87|737.04|727.94|23
1655430330000|2022-06-17 01:45:30|737.05|727.95|737.93|728.83|737.94|728.84|736.95|727.85|19
1655430340000|2022-06-17 01:45:40|737.95|728.85|737.11|728.01|737.97|728.87|737.1|728|18
1655430350000|2022-06-17 01:45:50|736.85|727.75|736.86|727.76|737.06|727.96|736.6|727.5|19
1655430360000|2022-06-17 01:46:00|737.06|727.96|736.08|726.98|737.67|728.57|736.03|726.93|24
1655430370000|2022-06-17 01:46:10|736.02|726.92|737.01|727.91|737.01|727.91|735.76|726.66|21
1655430380000|2022-06-17 01:46:20|736.77|727.67|736.72|727.62|736.82|727.72|736.66|727.56|16
1655430390000|2022-06-17 01:46:30|736.67|727.57|736.2|727.1|736.67|727.57|735.9|726.8|15
1655430400000|2022-06-17 01:46:40|736.05|726.95|736.05|726.95|736.76|727.66|735.76|726.66|19
1655430410000|2022-06-17 01:46:50|736.55|727.45|736.83|727.73|736.85|727.75|736.3|727.2|9
1655430420000|2022-06-17 01:47:00|736.05|726.95|736.93|727.83|736.93|727.83|736.05|726.95|7
1655430430000|2022-06-17 01:47:10|736.4|727.3|736.05|726.95|736.92|727.82|736.05|726.95|8
1655430440000|2022-06-17 01:47:20|736.25|727.15|736.05|726.95|736.25|727.15|735.85|726.75|7
1655430450000|2022-06-17 01:47:30|736.06|726.96|736.08|726.98|736.08|726.98|735.9|726.8|9
1655430460000|2022-06-17 01:47:40|735.85|726.75|735.11|726.01|735.85|726.75|735.09|725.99|16
1655430470000|2022-06-17 01:47:50|734.98|725.88|735.06|725.96|735.14|726.04|734.98|725.88|5
1655430480000|2022-06-17 01:48:00|735.11|726.01|735.16|726.06|735.84|726.74|735.11|726.01|17
1655430490000|2022-06-17 01:48:10|735.15|726.05|735.09|725.99|735.31|726.21|735.08|725.98|15
1655430500000|2022-06-17 01:48:20|735.1|726|735.08|725.98|735.1|726|735.07|725.97|4
1655430510000|2022-06-17 01:48:30|734.9|725.8|734.8|725.7|734.9|725.8|734.8|725.7|2
1655430520000|2022-06-17 01:48:40|734.82|725.72|734.8|725.7|734.82|725.72|734.79|725.69|6
1655430530000|2022-06-17 01:48:50|734.81|725.71|735.05|725.95|735.1|726|734.8|725.7|9
1655430540000|2022-06-17 01:49:00|735.21|726.11|735.07|725.97|735.21|726.11|735.07|725.97|4
1655430550000|2022-06-17 01:49:10|735.08|725.98|735.04|725.94|735.08|725.98|734.86|725.76|8
1655430560000|2022-06-17 01:49:20|734.72|725.62|734.06|724.96|734.72|725.62|734|724.9|13
1655430570000|2022-06-17 01:49:30|733.76|724.66|733.46|724.36|733.77|724.67|733.14|724.04|15
1655430580000|2022-06-17 01:49:40|733.57|724.47|734.06|724.96|734.06|724.96|733.57|724.47|19
1655430590000|2022-06-17 01:49:50|734.04|724.94|733.31|724.21|734.04|724.94|732.76|723.66|23
1655430600000|2022-06-17 01:50:00|733.32|724.22|734.02|724.92|734.02|724.92|733.32|724.22|16
1655430610000|2022-06-17 01:50:10|734.03|724.93|733.1|724|734.03|724.93|733.08|723.98|20
1655430620000|2022-06-17 01:50:20|733.05|723.95|733.2|724.1|733.51|724.41|733.05|723.95|15
1655430630000|2022-06-17 01:50:30|733.21|724.11|733.65|724.55|733.65|724.55|733.21|724.11|10
1655430640000|2022-06-17 01:50:40|733.75|724.65|733.18|724.08|733.75|724.65|733.05|723.95|9
1655430650000|2022-06-17 01:50:50|733.11|724.01|733.05|723.95|733.11|724.01|732.14|723.04|25
1655430660000|2022-06-17 01:51:00|732.93|723.83|732.67|723.57|732.93|723.83|732.12|723.02|17
1655430670000|2022-06-17 01:51:10|732.12|723.02|732.16|723.06|732.66|723.56|732.05|722.95|22
1655430680000|2022-06-17 01:51:20|732.17|723.07|731.15|722.05|732.17|723.07|731.15|722.05|11
1655430690000|2022-06-17 01:51:30|731.16|722.06|730.8|721.7|731.18|722.08|730.8|721.7|10
1655430700000|2022-06-17 01:51:40|731.05|721.95|732.1|723|732.16|723.06|731.01|721.91|28
1655430710000|2022-06-17 01:51:50|732.11|723.01|732.01|722.91|732.11|723.01|731.65|722.55|18
1655430720000|2022-06-17 01:52:00|732.02|722.92|732.05|722.95|732.17|723.07|732.02|722.92|9
1655430730000|2022-06-17 01:52:10|731.95|722.85|732.37|723.27|732.37|723.27|731.73|722.63|11
1655430740000|2022-06-17 01:52:20|732.26|723.16|733.05|723.95|733.05|723.95|732.26|723.16|5
1655430750000|2022-06-17 01:52:30|733.2|724.1|733.05|723.95|733.2|724.1|733|723.9|5
1655430760000|2022-06-17 01:52:40|733|723.9|732.9|723.8|733.15|724.05|732.9|723.8|3
1655430770000|2022-06-17 01:52:50|732.85|723.75|733.05|723.95|733.05|723.95|732.75|723.65|3
1655430780000|2022-06-17 01:53:00|733.25|724.15|734.1|725|734.42|725.32|733.25|724.15|23
1655430790000|2022-06-17 01:53:10|734.08|724.98|734.01|724.91|734.1|725|733.94|724.84|8
1655430800000|2022-06-17 01:53:20|733.95|724.85|734.16|725.06|734.62|725.52|733.95|724.85|24
1655430810000|2022-06-17 01:53:30|734.14|725.04|735.63|726.53|735.63|726.53|734.1|725|31
1655430820000|2022-06-17 01:53:40|735.75|726.65|735.48|726.38|736.03|726.93|735.01|725.91|19
1655430830000|2022-06-17 01:53:50|735.56|726.46|735.42|726.32|735.77|726.67|735|725.9|17
1655430840000|2022-06-17 01:54:00|735.43|726.33|735.08|725.98|735.43|726.33|734.86|725.76|16
1655430850000|2022-06-17 01:54:10|735.07|725.97|735.61|726.51|735.61|726.51|734.71|725.61|21
1655430860000|2022-06-17 01:54:20|735.75|726.65|735.98|726.88|736.36|727.26|735.75|726.65|23
1655430870000|2022-06-17 01:54:30|736.06|726.96|736.08|726.98|736.08|726.98|736.01|726.91|5
1655430880000|2022-06-17 01:54:40|735.87|726.77|735.15|726.05|735.87|726.77|735.15|726.05|13
1655430890000|2022-06-17 01:54:50|735.18|726.08|735.75|726.65|735.8|726.7|735.18|726.08|21
1655430900000|2022-06-17 01:55:00|735.63|726.53|736.54|727.44|736.74|727.64|735.63|726.53|19
1655430910000|2022-06-17 01:55:10|736.5|727.4|737.73|728.63|737.73|728.63|736.5|727.4|26
1655430920000|2022-06-17 01:55:20|737.5|728.4|738.29|729.19|738.29|729.19|737.49|728.39|30
1655430930000|2022-06-17 01:55:30|738.32|729.22|739.52|730.42|739.52|730.42|738.32|729.22|14
1655430940000|2022-06-17 01:55:40|739.53|730.43|740.04|730.94|740.04|730.94|739.53|730.43|24
1655430950000|2022-06-17 01:55:50|739.98|730.88|740.96|731.86|740.97|731.87|739.71|730.61|22
1655430960000|2022-06-17 01:56:00|740.97|731.87|739.73|730.63|740.97|731.87|739.14|730.04|32
1655430970000|2022-06-17 01:56:10|739.74|730.64|739.66|730.56|739.83|730.73|738.87|729.77|28
1655430980000|2022-06-17 01:56:20|739.48|730.38|740.08|730.98|740.65|731.55|739.48|730.38|27
1655430990000|2022-06-17 01:56:30|740.04|730.94|740.97|731.87|740.97|731.87|739.83|730.73|21
1655431000000|2022-06-17 01:56:40|740.96|731.86|740.56|731.46|740.96|731.86|740.56|731.46|4
1655431010000|2022-06-17 01:56:50|740.66|731.56|741.03|731.93|741.03|731.93|740.61|731.51|13
1655431020000|2022-06-17 01:57:00|740.83|731.73|741.02|731.92|741.08|731.98|740.83|731.73|15
1655431030000|2022-06-17 01:57:10|740.97|731.87|740.1|731|740.97|731.87|740.08|730.98|17
1655431040000|2022-06-17 01:57:20|740|730.9|740.39|731.29|740.46|731.36|739.95|730.85|13
1655431050000|2022-06-17 01:57:30|740.46|731.36|740.86|731.76|740.88|731.78|740.05|730.95|12
1655431060000|2022-06-17 01:57:40|740.53|731.43|740.3|731.2|740.62|731.52|740.05|730.95|10
1655431070000|2022-06-17 01:57:50|740.05|730.95|740.81|731.71|740.81|731.71|740.05|730.95|7
1655431080000|2022-06-17 01:58:00|740.8|731.7|740.07|730.97|740.8|731.7|740.05|730.95|10
1655431090000|2022-06-17 01:58:10|739.91|730.81|740.09|730.99|740.23|731.13|739.91|730.81|9
1655431100000|2022-06-17 01:58:20|739.94|730.84|740.14|731.04|740.34|731.24|739.94|730.84|4
1655431110000|2022-06-17 01:58:30|740.1|731|741.97|732.87|741.97|732.87|740.1|731|26
1655431120000|2022-06-17 01:58:40|742.05|732.95|740.66|731.56|742.05|732.95|740.05|730.95|12
1655431130000|2022-06-17 01:58:50|740.67|731.57|740.64|731.54|740.7|731.6|740.56|731.46|9
1655431140000|2022-06-17 01:59:00|740.63|731.53|741.12|732.02|741.36|732.26|740.63|731.53|17
1655431150000|2022-06-17 01:59:10|741.11|732.01|740.85|731.75|741.19|732.09|740.82|731.72|15
1655431160000|2022-06-17 01:59:20|740.82|731.72|740.88|731.78|740.91|731.81|740.52|731.42|17
1655431170000|2022-06-17 01:59:30|740.87|731.77|740.19|731.09|740.96|731.86|740.19|731.09|18
1655431180000|2022-06-17 01:59:40|740.2|731.1|740.19|731.09|740.21|731.11|740.18|731.08|4
1655431190000|2022-06-17 01:59:50|740.04|730.94|740.13|731.03|740.19|731.09|740.04|730.94|7
1655431200000|2022-06-17 02:00:00|740.11|731.01|740.21|731.11|740.78|731.68|740.06|730.96|19
1655431210000|2022-06-17 02:00:10|740.22|731.12|740.13|731.03|740.24|731.14|740.09|730.99|13
1655431220000|2022-06-17 02:00:20|740.11|731.01|740.53|731.43|740.89|731.79|740|730.9|18
1655431230000|2022-06-17 02:00:30|740.54|731.44|741.05|731.95|741.61|732.51|740.54|731.44|23
1655431240000|2022-06-17 02:00:40|741.5|732.4|741.68|732.58|741.69|732.59|741.32|732.22|15
1655431250000|2022-06-17 02:00:50|741.69|732.59|742.13|733.03|742.6|733.5|741.69|732.59|28
1655431260000|2022-06-17 02:01:00|742.06|732.96|742.22|733.12|742.22|733.12|741.85|732.75|15
1655431270000|2022-06-17 02:01:10|742.39|733.29|742.78|733.68|742.85|733.75|742.19|733.09|21
1655431280000|2022-06-17 02:01:20|742.85|733.75|743.7|734.6|743.7|734.6|742.55|733.45|23
1655431290000|2022-06-17 02:01:30|743.49|734.39|743.2|734.1|743.79|734.69|743.18|734.08|24
1655431300000|2022-06-17 02:01:40|743.24|734.14|741.98|732.88|743.24|734.14|741.6|732.5|23
1655431310000|2022-06-17 02:01:50|742.01|732.91|742.06|732.96|742.06|732.96|741.81|732.71|13
1655431320000|2022-06-17 02:02:00|742.05|732.95|740.79|731.69|742.05|732.95|740.65|731.55|17
1655431330000|2022-06-17 02:02:10|740.2|731.1|739.05|729.95|740.2|731.1|738.9|729.8|12
1655431340000|2022-06-17 02:02:20|738.75|729.65|739.5|730.4|739.88|730.78|738.75|729.65|13
1655431350000|2022-06-17 02:02:30|739.05|729.95|738.75|729.65|739.05|729.95|738.75|729.65|6
1655431360000|2022-06-17 02:02:40|739.02|729.92|739.44|730.34|739.44|730.34|739|729.9|17
1655431370000|2022-06-17 02:02:50|739.31|730.21|739.11|730.01|739.31|730.21|739.1|730|6
1655431380000|2022-06-17 02:03:00|738.75|729.65|738.05|728.95|738.94|729.84|738.05|728.95|15
1655431390000|2022-06-17 02:03:10|738.2|729.1|738.05|728.95|738.35|729.25|738.05|728.95|6
1655431400000|2022-06-17 02:03:20|737.95|728.85|738.05|728.95|738.05|728.95|737.95|728.85|2
1655431410000|2022-06-17 02:03:30|737.98|728.88|737.05|727.95|737.98|728.88|737.05|727.95|5
1655431420000|2022-06-17 02:03:40|737.3|728.2|737.9|728.8|737.9|728.8|737.05|727.95|5
1655431430000|2022-06-17 02:03:50|737.7|728.6|737.18|728.08|737.7|728.6|737.05|727.95|7
1655431440000|2022-06-17 02:04:00|737.2|728.1|738.45|729.35|738.45|729.35|737.05|727.95|20
1655431450000|2022-06-17 02:04:10|738.34|729.24|740.02|730.92|740.02|730.92|738.34|729.24|25
1655431460000|2022-06-17 02:04:20|739.94|730.84|739.35|730.25|739.94|730.84|739.12|730.02|18
1655431470000|2022-06-17 02:04:30|739.36|730.26|739.74|730.64|739.74|730.64|739.36|730.26|17
1655431480000|2022-06-17 02:04:40|739.75|730.65|739.11|730.01|739.75|730.65|739.05|729.95|16
1655431490000|2022-06-17 02:04:50|739.16|730.06|739.41|730.31|739.65|730.55|739.16|730.06|18
1655431500000|2022-06-17 02:05:00|739.42|730.32|739.05|729.95|739.77|730.67|738.86|729.76|27
1655431510000|2022-06-17 02:05:10|739.5|730.4|739.35|730.25|739.72|730.62|739.15|730.05|21
1655431520000|2022-06-17 02:05:20|739.46|730.36|738.4|729.3|739.5|730.4|738.39|729.29|13
1655431530000|2022-06-17 02:05:30|738.41|729.31|738.41|729.31|738.55|729.45|738.41|729.31|4
1655431540000|2022-06-17 02:05:40|738.42|729.32|738.41|729.31|738.46|729.36|738.41|729.31|6
1655431550000|2022-06-17 02:05:50|738.42|729.32|738.46|729.36|738.46|729.36|738.42|729.32|4
1655431560000|2022-06-17 02:06:00|738.5|729.4|738.53|729.43|738.78|729.68|737.95|728.85|19
1655431570000|2022-06-17 02:06:10|738.54|729.44|738.37|729.27|738.54|729.44|738.15|729.05|14
1655431580000|2022-06-17 02:06:20|738.38|729.28|738.72|729.62|738.82|729.72|738.36|729.26|19
1655431590000|2022-06-17 02:06:30|738.63|729.53|738.6|729.5|738.63|729.53|738.45|729.35|14
1655431600000|2022-06-17 02:06:40|738.53|729.43|738.5|729.4|738.6|729.5|738.48|729.38|8
1655431610000|2022-06-17 02:06:50|738.28|729.18|737.95|728.85|738.28|729.18|737.87|728.77|16
1655431620000|2022-06-17 02:07:00|737.94|728.84|737.51|728.41|737.94|728.84|737.51|728.41|12
1655431630000|2022-06-17 02:07:10|737.72|728.62|737.86|728.76|737.86|728.76|737.68|728.58|11
1655431640000|2022-06-17 02:07:20|737.85|728.75|737.76|728.66|737.86|728.76|737.7|728.6|20
1655431650000|2022-06-17 02:07:30|737.77|728.67|737.11|728.01|737.84|728.74|737.1|728|21
1655431660000|2022-06-17 02:07:40|737.1|728|736.81|727.71|737.1|728|736.7|727.6|10
1655431670000|2022-06-17 02:07:50|736.77|727.67|736.8|727.7|736.93|727.83|736.59|727.49|19
1655431680000|2022-06-17 02:08:00|736.77|727.67|736.83|727.73|736.93|727.83|736.66|727.56|19
1655431690000|2022-06-17 02:08:10|736.71|727.61|736.51|727.41|736.72|727.62|736.51|727.41|13
1655431700000|2022-06-17 02:08:20|736.71|727.61|736.82|727.72|736.83|727.73|736.67|727.57|16
1655431710000|2022-06-17 02:08:30|736.83|727.73|736.81|727.71|736.83|727.73|736.65|727.55|5
1655431720000|2022-06-17 02:08:40|736.66|727.56|736.85|727.75|736.9|727.8|736.66|727.56|7
1655431730000|2022-06-17 02:08:50|736.9|727.8|736.85|727.75|737.1|728|736.85|727.75|7
1655431740000|2022-06-17 02:09:00|736.65|727.55|736.78|727.68|736.84|727.74|736.5|727.4|16
1655431750000|2022-06-17 02:09:10|736.6|727.5|736.83|727.73|736.83|727.73|736.6|727.5|19
1655431760000|2022-06-17 02:09:20|736.84|727.74|736.76|727.66|736.86|727.76|736.59|727.49|17
1655431770000|2022-06-17 02:09:30|736.84|727.74|736.71|727.61|736.9|727.8|736.69|727.59|8
1655431780000|2022-06-17 02:09:40|736.93|727.83|736.65|727.55|736.93|727.83|736.65|727.55|4
1655431790000|2022-06-17 02:09:50|736.7|727.6|736.67|727.57|736.72|727.62|736.67|727.57|6
1655431800000|2022-06-17 02:10:00|736.65|727.55|736.81|727.71|736.82|727.72|736.65|727.55|15
1655431810000|2022-06-17 02:10:10|736.82|727.72|737.08|727.98|737.66|728.56|736.8|727.7|22
1655431820000|2022-06-17 02:10:20|737.1|728|736.91|727.81|737.11|728.01|736.73|727.63|12
1655431830000|2022-06-17 02:10:30|736.74|727.64|736.75|727.65|736.95|727.85|736.74|727.64|15
1655431840000|2022-06-17 02:10:40|736.94|727.84|736.83|727.73|736.94|727.84|736.8|727.7|7
1655431850000|2022-06-17 02:10:50|736.76|727.66|736.7|727.6|736.97|727.87|736.7|727.6|5
1655431860000|2022-06-17 02:11:00|736.8|727.7|736.91|727.81|736.91|727.81|736.8|727.7|8
1655431870000|2022-06-17 02:11:10|736.63|727.53|735.83|726.73|736.79|727.69|735.83|726.73|15
1655431880000|2022-06-17 02:11:20|735.78|726.68|736.69|727.59|736.69|727.59|735.78|726.68|11
1655431890000|2022-06-17 02:11:30|736.68|727.58|736.79|727.69|736.79|727.69|736.55|727.45|17
1655431900000|2022-06-17 02:11:40|736.7|727.6|736.14|727.04|736.72|727.62|736.05|726.95|15
1655431910000|2022-06-17 02:11:50|736.11|727.01|735.91|726.81|736.14|727.04|735.9|726.8|10
1655431920000|2022-06-17 02:12:00|735.84|726.74|735.95|726.85|736.07|726.97|735.83|726.73|9
1655431930000|2022-06-17 02:12:10|735.91|726.81|734.87|725.77|735.91|726.81|734.87|725.77|15
1655431940000|2022-06-17 02:12:20|734.79|725.69|734.76|725.66|734.85|725.75|734.1|725|25
1655431950000|2022-06-17 02:12:30|734.8|725.7|735.1|726|735.1|726|734.8|725.7|11
1655431960000|2022-06-17 02:12:40|735.05|725.95|735.84|726.74|735.84|726.74|735.05|725.95|25
1655431970000|2022-06-17 02:12:50|735.85|726.75|735.7|726.6|735.89|726.79|735.66|726.56|23
1655431980000|2022-06-17 02:13:00|735.71|726.61|736.65|727.55|736.79|727.69|735.7|726.6|16
1655431990000|2022-06-17 02:13:10|736.76|727.66|736.78|727.68|736.86|727.76|736.76|727.66|13
1655432000000|2022-06-17 02:13:20|736.77|727.67|736.02|726.92|736.83|727.73|736.02|726.92|15
1655432010000|2022-06-17 02:13:30|736.01|726.91|735.81|726.71|736.01|726.91|735.76|726.66|8
1655432030000|2022-06-17 02:13:50|735.82|726.72|735.9|726.8|735.93|726.83|735.68|726.58|6
1655432040000|2022-06-17 02:14:00|736.01|726.91|736.31|727.21|736.36|727.26|735.92|726.82|11
1655432050000|2022-06-17 02:14:10|736.15|727.05|736.05|726.95|736.15|727.05|735.88|726.78|9
1655432060000|2022-06-17 02:14:20|736.08|726.98|736.74|727.64|736.78|727.68|736.08|726.98|16
1655432070000|2022-06-17 02:14:30|736.77|727.67|735.77|726.67|736.77|727.67|735.47|726.37|15
1655432080000|2022-06-17 02:14:40|735.78|726.68|735.75|726.65|735.8|726.7|735.61|726.51|14
1655432090000|2022-06-17 02:14:50|735.71|726.61|735.71|726.61|735.76|726.66|735.71|726.61|7
1655432100000|2022-06-17 02:15:00|736.13|727.03|736.09|726.99|736.56|727.46|735.97|726.87|23
1655432110000|2022-06-17 02:15:10|735.8|726.7|735.65|726.55|735.8|726.7|735.65|726.55|4
1655432120000|2022-06-17 02:15:20|735.6|726.5|735.51|726.41|735.6|726.5|735.48|726.38|12
1655432130000|2022-06-17 02:15:30|735.52|726.42|734.87|725.77|735.52|726.42|734.87|725.77|14
1655432140000|2022-06-17 02:15:40|734.86|725.76|734.07|724.97|734.86|725.76|734.06|724.96|12
1655432150000|2022-06-17 02:15:50|734.08|724.98|734.05|724.95|734.08|724.98|733.77|724.67|6
1655432160000|2022-06-17 02:16:00|733.7|724.6|733.7|724.6|733.75|724.65|733.6|724.5|4
1655432170000|2022-06-17 02:16:10|734.05|724.95|734.05|724.95|734.05|724.95|733.9|724.8|5
1655432180000|2022-06-17 02:16:20|734.36|725.26|734.05|724.95|734.66|725.56|734.05|724.95|14
1655432190000|2022-06-17 02:16:30|733.9|724.8|733.85|724.75|733.92|724.82|733.72|724.62|12
1655432200000|2022-06-17 02:16:40|733.86|724.76|733.7|724.6|733.87|724.77|733.55|724.45|15
1655432210000|2022-06-17 02:16:50|733.66|724.56|733.72|724.62|733.72|724.62|733.14|724.04|15
1655432220000|2022-06-17 02:17:00|733.73|724.63|733.88|724.78|733.88|724.78|733.48|724.38|20
1655432230000|2022-06-17 02:17:10|733.83|724.73|733.1|724|733.83|724.73|733.05|723.95|6
1655432240000|2022-06-17 02:17:20|733.13|724.03|733.12|724.02|733.13|724.03|733.11|724.01|8
1655432250000|2022-06-17 02:17:30|733.05|723.95|732.96|723.86|733.05|723.95|732.96|723.86|2
1655432260000|2022-06-17 02:17:40|732.9|723.8|732.93|723.83|733.07|723.97|732.9|723.8|9
1655432270000|2022-06-17 02:17:50|732.94|723.84|732.56|723.46|732.98|723.88|732.56|723.46|9
1655432280000|2022-06-17 02:18:00|732.52|723.42|732.45|723.35|732.53|723.43|732.01|722.91|29
1655432290000|2022-06-17 02:18:10|732.4|723.3|732.63|723.53|732.7|723.6|732.13|723.03|19
1655432300000|2022-06-17 02:18:20|732.42|723.32|731.14|722.04|732.42|723.32|731.13|722.03|21
1655432310000|2022-06-17 02:18:30|731.13|722.03|730.77|721.67|731.13|722.03|730.77|721.67|6
1655432320000|2022-06-17 02:18:40|730.78|721.68|731.12|722.02|731.7|722.6|730.75|721.65|21
1655432330000|2022-06-17 02:18:50|731.06|721.96|731.47|722.37|731.47|722.37|731.05|721.95|6
1655432340000|2022-06-17 02:19:00|731.45|722.35|731.09|721.99|731.45|722.35|730.95|721.85|11
1655432350000|2022-06-17 02:19:10|731.08|721.98|731.83|722.73|731.86|722.76|731.08|721.98|17
1655432360000|2022-06-17 02:19:20|731.85|722.75|731.88|722.78|732|722.9|731.85|722.75|15
1655432370000|2022-06-17 02:19:30|731.87|722.77|731.8|722.7|731.91|722.81|731.8|722.7|8
1655432380000|2022-06-17 02:19:40|732.04|722.94|732.12|723.02|732.79|723.69|732.04|722.94|18
1655432390000|2022-06-17 02:19:50|732.11|723.01|732.09|722.99|732.11|723.01|731.81|722.71|8
1655432400000|2022-06-17 02:20:00|732.1|723|732.5|723.4|732.86|723.76|731.85|722.75|16
1655432410000|2022-06-17 02:20:10|732.9|723.8|733.59|724.49|733.59|724.49|732.75|723.65|11
1655432420000|2022-06-17 02:20:20|733.05|723.95|732.77|723.67|733.24|724.14|732.76|723.66|13
1655432430000|2022-06-17 02:20:30|732.76|723.66|732.12|723.02|732.89|723.79|732.12|723.02|13
1655432440000|2022-06-17 02:20:40|732.17|723.07|731.61|722.51|732.17|723.07|731.58|722.48|15
1655432450000|2022-06-17 02:20:50|731.62|722.52|730.95|721.85|731.63|722.53|730.9|721.8|10
1655432460000|2022-06-17 02:21:00|730.85|721.75|731.51|722.41|731.56|722.46|730.75|721.65|12
1655432470000|2022-06-17 02:21:10|731.52|722.42|731.51|722.41|731.69|722.59|731.48|722.38|21
1655432480000|2022-06-17 02:21:20|731.53|722.43|731.82|722.72|731.82|722.72|731.53|722.43|17
1655432490000|2022-06-17 02:21:30|731.81|722.71|731.87|722.77|731.87|722.77|731.63|722.53|11
1655432500000|2022-06-17 02:21:40|731.71|722.61|731.88|722.78|731.95|722.85|731.7|722.6|7
1655432510000|2022-06-17 02:21:50|731.6|722.5|731.6|722.5|731.6|722.5|731.6|722.5|1
1655432520000|2022-06-17 02:22:00|731.95|722.85|731.87|722.77|731.95|722.85|731.85|722.75|4
1655432530000|2022-06-17 02:22:10|732|722.9|731.8|722.7|732|722.9|731.8|722.7|5
1655432540000|2022-06-17 02:22:20|732.05|722.95|731.89|722.79|732.05|722.95|731.89|722.79|2
1655432550000|2022-06-17 02:22:30|732.05|722.95|731.86|722.76|732.2|723.1|731.85|722.75|9
1655432560000|2022-06-17 02:22:40|731.61|722.51|731.54|722.44|731.61|722.51|731.54|722.44|5
1655432570000|2022-06-17 02:22:50|731.55|722.45|731.13|722.03|731.81|722.71|731.07|721.97|14
1655432580000|2022-06-17 02:23:00|731.02|721.92|731.05|721.95|731.05|721.95|730.8|721.7|6
1655432590000|2022-06-17 02:23:10|731.06|721.96|731.21|722.11|731.86|722.76|731.06|721.96|11
1655432600000|2022-06-17 02:23:20|731.19|722.09|731.77|722.67|731.8|722.7|731.05|721.95|17
1655432610000|2022-06-17 02:23:30|731.78|722.68|731.12|722.02|731.78|722.68|731.08|721.98|6
1655432620000|2022-06-17 02:23:40|730.8|721.7|730.83|721.73|730.88|721.78|730.68|721.58|11
1655432630000|2022-06-17 02:23:50|730.79|721.69|730.75|721.65|730.85|721.75|730.74|721.64|14
1655432640000|2022-06-17 02:24:00|730.78|721.68|730.83|721.73|730.91|721.81|730.7|721.6|9
1655432650000|2022-06-17 02:24:10|730.86|721.76|730.95|721.85|730.95|721.85|730.65|721.55|7
1655432660000|2022-06-17 02:24:20|730.9|721.8|730.65|721.55|730.9|721.8|730.65|721.55|3
1655432670000|2022-06-17 02:24:30|730.68|721.58|730.86|721.76|730.9|721.8|730.65|721.55|9
1655432680000|2022-06-17 02:24:40|730.83|721.73|730.11|721.01|730.83|721.73|730.11|721.01|15
1655432690000|2022-06-17 02:24:50|730.12|721.02|730.05|720.95|730.12|721.02|730.05|720.95|2
1655432700000|2022-06-17 02:25:00|730.68|721.58|730.9|721.8|730.9|721.8|730.3|721.2|11
1655432710000|2022-06-17 02:25:10|730.7|721.6|730.65|721.55|730.7|721.6|730.65|721.55|2
1655432720000|2022-06-17 02:25:20|730.7|721.6|730.7|721.6|730.7|721.6|730.7|721.6|1
1655432730000|2022-06-17 02:25:30|730.95|721.85|730.82|721.72|730.95|721.85|730.82|721.72|8
1655432740000|2022-06-17 02:25:40|730.85|721.75|730.89|721.79|731|721.9|730.82|721.72|10
1655432750000|2022-06-17 02:25:50|730.88|721.78|730.89|721.79|730.92|721.82|730.65|721.55|11
1655432760000|2022-06-17 02:26:00|730.72|721.62|730.75|721.65|730.93|721.83|730.72|721.62|14
1655432770000|2022-06-17 02:26:10|730.78|721.68|730.96|721.86|730.96|721.86|730.73|721.63|10
1655432780000|2022-06-17 02:26:20|730.95|721.85|730.7|721.6|730.95|721.85|730.7|721.6|6
1655432790000|2022-06-17 02:26:30|731.05|721.95|730.97|721.87|731.05|721.95|730.96|721.86|5
1655432800000|2022-06-17 02:26:40|730.94|721.84|730.65|721.55|731|721.9|730.65|721.55|15
1655432810000|2022-06-17 02:26:50|730.66|721.56|729.89|720.79|730.89|721.79|729.89|720.79|11
1655432820000|2022-06-17 02:27:00|729.97|720.87|730.08|720.98|730.82|721.72|729.8|720.7|15
1655432830000|2022-06-17 02:27:10|730.09|720.99|730.1|721|730.25|721.15|729.9|720.8|12
1655432840000|2022-06-17 02:27:20|730.09|720.99|730.09|720.99|730.13|721.03|730.09|720.99|3
1655432850000|2022-06-17 02:27:30|730.15|721.05|730.86|721.76|730.86|721.76|730.09|720.99|13
1655432860000|2022-06-17 02:27:40|730.7|721.6|730.16|721.06|730.7|721.6|730.14|721.04|9
1655432870000|2022-06-17 02:27:50|730.05|720.95|729.85|720.75|730.05|720.95|729.85|720.75|3
1655432880000|2022-06-17 02:28:00|730.05|720.95|730.09|720.99|730.2|721.1|730.05|720.95|3
1655432890000|2022-06-17 02:28:10|730.1|721|730.86|721.76|730.86|721.76|729.95|720.85|8
1655432900000|2022-06-17 02:28:20|730.78|721.68|730.13|721.03|730.9|721.8|730.1|721|8
1655432910000|2022-06-17 02:28:30|730.09|720.99|729.8|720.7|730.09|720.99|729.8|720.7|3
1655432920000|2022-06-17 02:28:40|730.05|720.95|729.9|720.8|730.05|720.95|729.9|720.8|2
1655432930000|2022-06-17 02:28:50|730.15|721.05|730.82|721.72|730.82|721.72|729.85|720.75|7
1655432940000|2022-06-17 02:29:00|730.81|721.71|730.2|721.1|730.81|721.71|730.2|721.1|5
1655432950000|2022-06-17 02:29:10|730.23|721.13|730.05|720.95|730.23|721.13|729.95|720.85|5
1655432960000|2022-06-17 02:29:20|729.95|720.85|730.12|721.02|730.81|721.71|729.95|720.85|8
1655432970000|2022-06-17 02:29:30|730.14|721.04|730.81|721.71|730.81|721.71|730.12|721.02|7
1655432980000|2022-06-17 02:29:40|730.05|720.95|730.1|721|730.5|721.4|730.05|720.95|7
1655432990000|2022-06-17 02:29:50|729.9|720.8|729.97|720.87|730.06|720.96|729.9|720.8|6
1655433000000|2022-06-17 02:30:00|729.94|720.84|729.85|720.75|729.94|720.84|729.64|720.54|17
1655433010000|2022-06-17 02:30:10|729.84|720.74|730.05|720.95|730.05|720.95|729.6|720.5|18
1655433020000|2022-06-17 02:30:20|730.51|721.41|731.05|721.95|731.05|721.95|730.39|721.29|13
1655433030000|2022-06-17 02:30:30|731|721.9|730.25|721.15|731.12|722.02|730.25|721.15|15
1655433040000|2022-06-17 02:30:40|730.2|721.1|730.09|720.99|730.2|721.1|730.05|720.95|3
1655433050000|2022-06-17 02:30:50|730.1|721|730.6|721.5|730.6|721.5|729.95|720.85|9
1655433060000|2022-06-17 02:31:00|730.7|721.6|730.8|721.7|730.86|721.76|730.63|721.53|5
1655433070000|2022-06-17 02:31:10|730.85|721.75|730.85|721.75|730.85|721.75|730.85|721.75|1
1655433080000|2022-06-17 02:31:20|730.75|721.65|731.57|722.47|731.57|722.47|730.75|721.65|6
1655433090000|2022-06-17 02:31:30|731.69|722.59|731.78|722.68|731.78|722.68|731.69|722.59|6
1655433100000|2022-06-17 02:31:40|731.85|722.75|731.9|722.8|731.9|722.8|731.45|722.35|3
1655433110000|2022-06-17 02:31:50|731.93|722.83|732.1|723|732.3|723.2|731.9|722.8|8
1655433120000|2022-06-17 02:32:00|731.95|722.85|731.92|722.82|732.1|723|731.92|722.82|10
1655433130000|2022-06-17 02:32:10|731.41|722.31|731.8|722.7|731.85|722.75|731.4|722.3|8
1655433140000|2022-06-17 02:32:20|731.85|722.75|731.95|722.85|731.95|722.85|731.85|722.75|2
1655433160000|2022-06-17 02:32:40|732.1|723|732.9|723.8|732.91|723.81|732.1|723|23
1655433170000|2022-06-17 02:32:50|732.91|723.81|732.91|723.81|732.91|723.81|732.72|723.62|12
1655433180000|2022-06-17 02:33:00|732.82|723.72|732.88|723.78|732.91|723.81|732.82|723.72|4
1655433190000|2022-06-17 02:33:10|732.8|723.7|732.88|723.78|732.89|723.79|732.79|723.69|11
1655433200000|2022-06-17 02:33:20|732.91|723.81|733.77|724.67|733.83|724.73|732.8|723.7|22
1655433210000|2022-06-17 02:33:30|733.74|724.64|732.98|723.88|733.74|724.64|732.98|723.88|10
1655433220000|2022-06-17 02:33:40|732.97|723.87|732.16|723.06|732.97|723.87|732.11|723.01|15
1655433230000|2022-06-17 02:33:50|731.95|722.85|731.98|722.88|732.01|722.91|731.95|722.85|3
1655433240000|2022-06-17 02:34:00|732|722.9|732.77|723.67|732.77|723.67|731.85|722.75|15
1655433250000|2022-06-17 02:34:10|732.91|723.81|732.87|723.77|732.92|723.82|732.63|723.53|16
1655433260000|2022-06-17 02:34:20|732.78|723.68|732.7|723.6|732.91|723.81|732.7|723.6|12
1655433270000|2022-06-17 02:34:30|732.72|723.62|732.92|723.82|732.92|723.82|732.71|723.61|4
1655433280000|2022-06-17 02:34:40|732.93|723.83|732.72|723.62|732.93|723.83|732.71|723.61|10
1655433290000|2022-06-17 02:34:50|732.68|723.58|732.15|723.05|732.72|723.62|732.12|723.02|19
1655433300000|2022-06-17 02:35:00|732.13|723.03|731.9|722.8|732.13|723.03|731.88|722.78|6
1655433310000|2022-06-17 02:35:10|731.89|722.79|731.96|722.86|731.96|722.86|731.89|722.79|7
1655433320000|2022-06-17 02:35:20|731.94|722.84|732.68|723.58|732.83|723.73|731.94|722.84|19
1655433330000|2022-06-17 02:35:30|732.7|723.6|732.7|723.6|732.7|723.6|732.7|723.6|1
1655433340000|2022-06-17 02:35:40|732.9|723.8|732.9|723.8|732.9|723.8|732.9|723.8|1
1655433360000|2022-06-17 02:36:00|732.81|723.71|732.9|723.8|732.9|723.8|732.81|723.71|2
1655433370000|2022-06-17 02:36:10|732.85|723.75|732.14|723.04|732.85|723.75|732.14|723.04|13
1655433380000|2022-06-17 02:36:20|732.12|723.02|732.05|722.95|732.12|723.02|731.9|722.8|4
1655433390000|2022-06-17 02:36:30|732.25|723.15|731.9|722.8|732.25|723.15|731.9|722.8|7
1655433400000|2022-06-17 02:36:40|731.94|722.84|731.88|722.78|732.01|722.91|731.88|722.78|3
1655433410000|2022-06-17 02:36:50|731.89|722.79|731.8|722.7|731.92|722.82|731.79|722.69|19
1655433420000|2022-06-17 02:37:00|731.71|722.61|730.97|721.87|731.73|722.63|730.95|721.85|11
1655433430000|2022-06-17 02:37:10|730.93|721.83|730.05|720.95|730.93|721.83|729.75|720.65|20
1655433440000|2022-06-17 02:37:20|729.85|720.75|729.76|720.66|729.85|720.75|729.24|720.14|18
1655433450000|2022-06-17 02:37:30|729.75|720.65|729.3|720.2|729.76|720.66|729.01|719.91|17
1655433460000|2022-06-17 02:37:40|729.66|720.56|729.9|720.8|729.9|720.8|729|719.9|16
1655433470000|2022-06-17 02:37:50|729.78|720.68|730.09|720.99|730.85|721.75|729.4|720.3|22
1655433480000|2022-06-17 02:38:00|730.18|721.08|730.04|720.94|730.2|721.1|729.99|720.89|13
1655433490000|2022-06-17 02:38:10|730.1|721|729.7|720.6|730.1|721|729.7|720.6|12
1655433500000|2022-06-17 02:38:20|729.75|720.65|729.78|720.68|729.85|720.75|729.75|720.65|3
1655433510000|2022-06-17 02:38:30|729.85|720.75|729.98|720.88|730.05|720.95|729.75|720.65|12
1655433520000|2022-06-17 02:38:40|729.95|720.85|730.71|721.61|730.72|721.62|729.95|720.85|8
1655433530000|2022-06-17 02:38:50|730.7|721.6|730.09|720.99|730.7|721.6|730.05|720.95|10
1655433540000|2022-06-17 02:39:00|730.45|721.35|730.7|721.6|730.9|721.8|730.45|721.35|14
1655433550000|2022-06-17 02:39:10|730.66|721.56|730.83|721.73|730.9|721.8|730.66|721.56|10
1655433560000|2022-06-17 02:39:20|730.84|721.74|730.05|720.95|730.84|721.74|729.75|720.65|9
1655433570000|2022-06-17 02:39:30|730.04|720.94|728.91|719.81|730.04|720.94|728.91|719.81|17
1655433580000|2022-06-17 02:39:40|728.93|719.83|728.5|719.4|728.93|719.83|727.94|718.84|20
1655433590000|2022-06-17 02:39:50|728.51|719.41|728.63|719.53|728.95|719.85|728.51|719.41|12
1655433600000|2022-06-17 02:40:00|728.64|719.54|728.09|718.99|728.64|719.54|727.71|718.61|18
1655433610000|2022-06-17 02:40:10|728.16|719.06|727.32|718.22|728.16|719.06|727.32|718.22|17
1655433620000|2022-06-17 02:40:20|727.3|718.2|726.88|717.78|727.3|718.2|726.88|717.78|10
1655433630000|2022-06-17 02:40:30|726.89|717.79|726.73|717.63|726.91|717.81|726.69|717.59|12
1655433640000|2022-06-17 02:40:40|726.72|717.62|726.95|717.85|726.95|717.85|726.26|717.16|17
1655433650000|2022-06-17 02:40:50|727.16|718.06|727.9|718.8|727.9|718.8|727.05|717.95|10
1655433660000|2022-06-17 02:41:00|727.6|718.5|727.98|718.88|728.1|719|727.6|718.5|8
1655433670000|2022-06-17 02:41:10|727.94|718.84|726.37|717.27|728.16|719.06|726.37|717.27|24
1655433680000|2022-06-17 02:41:20|726.31|717.21|726.67|717.57|726.81|717.71|726.3|717.2|17
1655433690000|2022-06-17 02:41:30|726.77|717.67|726.9|717.8|726.9|717.8|726.26|717.16|10
1655433700000|2022-06-17 02:41:40|726.8|717.7|726.55|717.45|726.8|717.7|726.5|717.4|4
1655433710000|2022-06-17 02:41:50|726.7|717.6|726.9|717.8|726.9|717.8|726.7|717.6|4
1655433720000|2022-06-17 02:42:00|726.92|717.82|726.85|717.75|726.95|717.85|726.85|717.75|4
1655433730000|2022-06-17 02:42:10|726.75|717.65|727.13|718.03|727.13|718.03|726.75|717.65|5
1655433740000|2022-06-17 02:42:20|727.38|718.28|728.05|718.95|728.08|718.98|727.17|718.07|16
1655433750000|2022-06-17 02:42:30|728.25|719.15|728.09|718.99|728.25|719.15|728.09|718.99|4
1655433760000|2022-06-17 02:42:40|728.1|719|729.08|719.98|729.08|719.98|727.94|718.84|8
1655433770000|2022-06-17 02:42:50|729.05|719.95|730.71|721.61|730.71|721.61|729.05|719.95|28
1655433780000|2022-06-17 02:43:00|730.7|721.6|730.63|721.53|730.85|721.75|730|720.9|20
1655433790000|2022-06-17 02:43:10|730.53|721.43|732.31|723.21|732.31|723.21|730.05|720.95|28
1655433800000|2022-06-17 02:43:20|732.37|723.27|733.2|724.1|733.2|724.1|732.37|723.27|24
1655433810000|2022-06-17 02:43:30|733.23|724.13|733.73|724.63|733.73|724.63|732.9|723.8|22
1655433820000|2022-06-17 02:43:40|733.75|724.65|732.25|723.15|733.95|724.85|732.25|723.15|30
1655433830000|2022-06-17 02:43:50|732.24|723.14|731.1|722|732.24|723.14|731.08|721.98|29
1655433840000|2022-06-17 02:44:00|731.11|722.01|731.57|722.47|731.71|722.61|730.92|721.82|34
1655433850000|2022-06-17 02:44:10|731.98|722.88|732.19|723.09|732.45|723.35|731.91|722.81|21
1655433860000|2022-06-17 02:44:20|732.17|723.07|731.68|722.58|732.2|723.1|731.68|722.58|23
1655433870000|2022-06-17 02:44:30|731.66|722.56|731.66|722.56|731.77|722.67|731.55|722.45|17
1655433880000|2022-06-17 02:44:40|731.7|722.6|732.32|723.22|732.42|723.32|731.68|722.58|28
1655433890000|2022-06-17 02:44:50|732.33|723.23|732.43|723.33|732.48|723.38|731.98|722.88|17
1655433900000|2022-06-17 02:45:00|732.39|723.29|732.48|723.38|732.52|723.42|731.95|722.85|29
1655433910000|2022-06-17 02:45:10|732.49|723.39|733.41|724.31|733.61|724.51|732.41|723.31|28
1655433920000|2022-06-17 02:45:20|733.4|724.3|732.78|723.68|733.56|724.46|732.63|723.53|30
1655433930000|2022-06-17 02:45:30|732.77|723.67|732.59|723.49|732.77|723.67|732.12|723.02|26
1655433940000|2022-06-17 02:45:40|732.6|723.5|733.32|724.22|733.39|724.29|732.58|723.48|20
1655433950000|2022-06-17 02:45:50|733.37|724.27|734.63|725.53|734.72|725.62|733.37|724.27|31
1655433960000|2022-06-17 02:46:00|734.65|725.55|734.71|725.61|734.77|725.67|734.63|725.53|13
1655433970000|2022-06-17 02:46:10|734.72|725.62|734.12|725.02|734.76|725.66|734.12|725.02|17
1655433980000|2022-06-17 02:46:20|734.2|725.1|733.91|724.81|734.48|725.38|733.9|724.8|20
1655433990000|2022-06-17 02:46:30|733.92|724.82|733.76|724.66|733.92|724.82|733.71|724.61|22
1655434000000|2022-06-17 02:46:40|733.74|724.64|733.64|724.54|733.74|724.64|733.6|724.5|14
1655434010000|2022-06-17 02:46:50|733.62|724.52|733.14|724.04|733.62|724.52|733.13|724.03|12
1655434020000|2022-06-17 02:47:00|732.91|723.81|733.5|724.4|733.5|724.4|732.91|723.81|12
1655434030000|2022-06-17 02:47:10|733.47|724.37|733.74|724.64|733.78|724.68|733.47|724.37|18
1655434040000|2022-06-17 02:47:20|733.75|724.65|733.93|724.83|733.95|724.85|733.75|724.65|19
1655434050000|2022-06-17 02:47:30|733.95|724.85|733.85|724.75|733.95|724.85|733.85|724.75|14
1655434060000|2022-06-17 02:47:40|733.61|724.51|732.95|723.85|733.61|724.51|732.95|723.85|10
1655434070000|2022-06-17 02:47:50|732.91|723.81|732.85|723.75|732.91|723.81|732.82|723.72|11
1655434080000|2022-06-17 02:48:00|732.87|723.77|733.97|724.87|734.08|724.98|732.83|723.73|21
1655434090000|2022-06-17 02:48:10|733.96|724.86|734.23|725.13|734.6|725.5|733.96|724.86|21
1655434100000|2022-06-17 02:48:20|734.17|725.07|733.2|724.1|734.17|725.07|733.2|724.1|21
1655434110000|2022-06-17 02:48:30|732.96|723.86|732.85|723.75|732.96|723.86|732.85|723.75|4
1655434120000|2022-06-17 02:48:40|732.81|723.71|731.94|722.84|732.87|723.77|731.9|722.8|21
1655434130000|2022-06-17 02:48:50|731.91|722.81|731.91|722.81|731.98|722.88|731.9|722.8|17
1655434140000|2022-06-17 02:49:00|731.94|722.84|731.1|722|731.96|722.86|731.06|721.96|28
1655434150000|2022-06-17 02:49:10|731.08|721.98|730.91|721.81|731.16|722.06|730.87|721.77|24
1655434160000|2022-06-17 02:49:20|730.95|721.85|731.45|722.35|731.45|722.35|730.88|721.78|27
1655434170000|2022-06-17 02:49:30|731.42|722.32|731.02|721.92|731.63|722.53|731.02|721.92|25
1655434180000|2022-06-17 02:49:40|730.99|721.89|730.92|721.82|731.51|722.41|730.9|721.8|19
1655434190000|2022-06-17 02:49:50|730.88|721.78|731.05|721.95|731.18|722.08|730.88|721.78|11
1655434200000|2022-06-17 02:50:00|731.22|722.12|731.06|721.96|731.22|722.12|731.06|721.96|7
1655434210000|2022-06-17 02:50:10|731.08|721.98|731.67|722.57|731.7|722.6|731.08|721.98|15
1655434220000|2022-06-17 02:50:20|731.66|722.56|731.07|721.97|731.66|722.56|731|721.9|15
1655434230000|2022-06-17 02:50:30|731.09|721.99|730.96|721.86|731.09|721.99|730.96|721.86|12
1655434240000|2022-06-17 02:50:40|730.95|721.85|731.08|721.98|731.08|721.98|730.92|721.82|11
1655434250000|2022-06-17 02:50:50|731.11|722.01|731.09|721.99|731.15|722.05|731.09|721.99|5
1655434260000|2022-06-17 02:51:00|731.11|722.01|730.9|721.8|731.57|722.47|730.9|721.8|16
1655434270000|2022-06-17 02:51:10|730.96|721.86|730.78|721.68|730.96|721.86|730.72|721.62|13
1655434280000|2022-06-17 02:51:20|730.89|721.79|730.15|721.05|730.92|721.82|730.15|721.05|20
1655434290000|2022-06-17 02:51:30|730.23|721.13|730.53|721.43|730.61|721.51|730.23|721.13|19
1655434300000|2022-06-17 02:51:40|730.49|721.39|730.03|720.93|730.5|721.4|730.03|720.93|15
1655434310000|2022-06-17 02:51:50|730.05|720.95|729.29|720.19|730.05|720.95|729.29|720.19|16
1655434320000|2022-06-17 02:52:00|729.3|720.2|729.49|720.39|729.55|720.45|729.01|719.91|16
1655434330000|2022-06-17 02:52:10|729.6|720.5|729.78|720.68|729.79|720.69|729.48|720.38|18
1655434340000|2022-06-17 02:52:20|729.77|720.67|729.84|720.74|729.88|720.78|729.73|720.63|9
1655434350000|2022-06-17 02:52:30|729.53|720.43|729.72|720.62|729.74|720.64|729.52|720.42|10
1655434360000|2022-06-17 02:52:40|729.73|720.63|729.86|720.76|729.86|720.76|729.71|720.61|7
1655434370000|2022-06-17 02:52:50|729.85|720.75|729.84|720.74|729.86|720.76|729.81|720.71|9
1655434380000|2022-06-17 02:53:00|729.83|720.73|729.18|720.08|729.83|720.73|729.09|719.99|16
1655434390000|2022-06-17 02:53:10|729.19|720.09|729.07|719.97|729.26|720.16|729.01|719.91|9
1655434400000|2022-06-17 02:53:20|729.05|719.95|729.03|719.93|729.18|720.08|728.95|719.85|15
1655434410000|2022-06-17 02:53:30|729.02|719.92|728.87|719.77|729.02|719.92|728.84|719.74|14
1655434420000|2022-06-17 02:53:40|728.88|719.78|728.95|719.85|729.02|719.92|728.86|719.76|15
1655434430000|2022-06-17 02:53:50|729|719.9|728.98|719.88|729|719.9|728.97|719.87|3
1655434440000|2022-06-17 02:54:00|728.97|719.87|728.91|719.81|728.97|719.87|728.86|719.76|10
1655434450000|2022-06-17 02:54:10|728.92|719.82|728.82|719.72|728.92|719.82|728.8|719.7|13
1655434460000|2022-06-17 02:54:20|728.85|719.75|728.34|719.24|728.85|719.75|728.11|719.01|21
1655434470000|2022-06-17 02:54:30|728.35|719.25|728.87|719.77|728.9|719.8|728.21|719.11|22
1655434480000|2022-06-17 02:54:40|728.86|719.76|728.68|719.58|728.86|719.76|728.23|719.13|25
1655434490000|2022-06-17 02:54:50|728.63|719.53|727.97|718.87|728.81|719.71|727.97|718.87|28
1655434500000|2022-06-17 02:55:00|727.95|718.85|728.42|719.32|728.42|719.32|727.85|718.75|22
1655434510000|2022-06-17 02:55:10|728.44|719.34|728.02|718.92|728.48|719.38|728.02|718.92|20
1655434520000|2022-06-17 02:55:20|727.99|718.89|727.58|718.48|727.99|718.89|727.21|718.11|30
1655434530000|2022-06-17 02:55:30|727.57|718.47|727.77|718.67|727.77|718.67|727.56|718.46|19
1655434540000|2022-06-17 02:55:40|727.78|718.68|728.09|718.99|728.1|719|727.78|718.68|16
1655434550000|2022-06-17 02:55:50|728.05|718.95|728.01|718.91|728.33|719.23|727.99|718.89|20
1655434560000|2022-06-17 02:56:00|727.96|718.86|728.27|719.17|728.52|719.42|727.95|718.85|22
1655434570000|2022-06-17 02:56:10|728.33|719.23|728.05|718.95|728.79|719.69|728.05|718.95|26
1655434580000|2022-06-17 02:56:20|728.06|718.96|728.44|719.34|728.46|719.36|728.03|718.93|12
1655434590000|2022-06-17 02:56:30|728.43|719.33|727.99|718.89|728.46|719.36|727.98|718.88|25
1655434600000|2022-06-17 02:56:40|727.97|718.87|727.95|718.85|727.98|718.88|727.85|718.75|18
1655434610000|2022-06-17 02:56:50|727.96|718.86|727.9|718.8|727.98|718.88|727.9|718.8|14
1655434620000|2022-06-17 02:57:00|727.89|718.79|727.64|718.54|727.89|718.79|727.64|718.54|18
1655434630000|2022-06-17 02:57:10|727.65|718.55|726.64|717.54|727.66|718.56|726.63|717.53|29
1655434640000|2022-06-17 02:57:20|726.63|717.53|725.85|716.75|726.63|717.53|725.76|716.66|22
1655434650000|2022-06-17 02:57:30|725.93|716.83|727.76|718.66|727.76|718.66|725.91|716.81|29
1655434660000|2022-06-17 02:57:40|727.8|718.7|727.08|717.98|727.8|718.7|727.08|717.98|17
1655434670000|2022-06-17 02:57:50|727.07|717.97|726.83|717.73|727.07|717.97|726.67|717.57|14
1655434680000|2022-06-17 02:58:00|726.79|717.69|726.9|717.8|726.98|717.88|726.66|717.56|20
1655434690000|2022-06-17 02:58:10|726.95|717.85|727.52|718.42|727.52|718.42|726.95|717.85|19
1655434700000|2022-06-17 02:58:20|727.48|718.38|726.87|717.77|727.58|718.48|726.87|717.77|21
1655434710000|2022-06-17 02:58:30|726.85|717.75|727.03|717.93|727.37|718.27|726.85|717.75|15
1655434720000|2022-06-17 02:58:40|727.06|717.96|726.88|717.78|727.06|717.96|726.88|717.78|11
1655434730000|2022-06-17 02:58:50|726.87|717.77|726.75|717.65|726.87|717.77|726.68|717.58|12
1655434740000|2022-06-17 02:59:00|726.73|717.63|727.18|718.08|727.21|718.11|726.73|717.63|16
1655434750000|2022-06-17 02:59:10|727.21|718.11|726.97|717.87|727.21|718.11|726.97|717.87|10
1655434760000|2022-06-17 02:59:20|727.03|717.93|727.05|717.95|727.09|717.99|727.03|717.93|17
1655434770000|2022-06-17 02:59:30|727.07|717.97|727.53|718.43|727.56|718.46|727.05|717.95|25
1655434780000|2022-06-17 02:59:40|727.49|718.39|727.54|718.44|727.62|718.52|727.12|718.02|29
1655434790000|2022-06-17 02:59:50|727.49|718.39|726.85|717.75|727.49|718.39|726.82|717.72|19
1655434800000|2022-06-17 03:00:00|726.86|717.76|726.74|717.64|726.86|717.76|726.54|717.44|18
1655434810000|2022-06-17 03:00:10|726.75|717.65|726.09|716.99|727.39|718.29|725.95|716.85|34
1655434820000|2022-06-17 03:00:20|726.07|716.97|726.51|717.41|726.61|717.51|725.95|716.85|20
1655434830000|2022-06-17 03:00:30|726.5|717.4|726.6|717.5|726.64|717.54|726.5|717.4|18
1655434840000|2022-06-17 03:00:40|726.89|717.79|726.87|717.77|726.89|717.79|726.83|717.73|9
1655434850000|2022-06-17 03:00:50|726.88|717.78|726.84|717.74|726.89|717.79|726.84|717.74|6
1655434860000|2022-06-17 03:01:00|726.85|717.75|726.78|717.68|726.85|717.75|726.73|717.63|26
1655434870000|2022-06-17 03:01:10|726.77|717.67|726.79|717.69|726.88|717.78|726.68|717.58|19
1655434880000|2022-06-17 03:01:20|726.77|717.67|726.93|717.83|726.96|717.86|726.75|717.65|16
1655434890000|2022-06-17 03:01:30|726.94|717.84|726.83|717.73|726.95|717.85|726.77|717.67|14
1655434900000|2022-06-17 03:01:40|726.82|717.72|726.88|717.78|726.88|717.78|726.81|717.71|7
1655434910000|2022-06-17 03:01:50|726.85|717.75|726.9|717.8|726.9|717.8|726.81|717.71|11
1655434920000|2022-06-17 03:02:00|726.89|717.79|726.83|717.73|726.9|717.8|726.82|717.72|10
1655434930000|2022-06-17 03:02:10|726.82|717.72|726.69|717.59|726.84|717.74|726.68|717.58|10
1655434940000|2022-06-17 03:02:20|726.66|717.56|726.64|717.54|726.66|717.56|726.53|717.43|12
1655434950000|2022-06-17 03:02:30|726.62|717.52|726.57|717.47|726.77|717.67|726.57|717.47|15
1655434960000|2022-06-17 03:02:40|726.55|717.45|726.92|717.82|727.09|717.99|726.55|717.45|22
1655434970000|2022-06-17 03:02:50|726.89|717.79|726.62|717.52|726.89|717.79|726.6|717.5|19
1655434980000|2022-06-17 03:03:00|726.53|717.43|726.58|717.48|726.66|717.56|726.06|716.96|23
1655434990000|2022-06-17 03:03:10|726.56|717.46|726.83|717.73|726.88|717.78|726.42|717.32|27
1655435000000|2022-06-17 03:03:20|726.85|717.75|726.84|717.74|726.85|717.75|726.84|717.74|2
1655435010000|2022-06-17 03:03:30|726.96|717.86|726.98|717.88|726.99|717.89|726.93|717.83|12
1655435020000|2022-06-17 03:03:40|726.99|717.89|727.06|717.96|727.51|718.41|726.99|717.89|24
1655435030000|2022-06-17 03:03:50|727.09|717.99|727.09|717.99|727.16|718.06|726.9|717.8|15
1655435040000|2022-06-17 03:04:00|727.11|718.01|727.72|718.62|727.73|718.63|727.11|718.01|19
1655435050000|2022-06-17 03:04:10|727.73|718.63|727.65|718.55|727.73|718.63|727.65|718.55|12
1655435060000|2022-06-17 03:04:20|727.66|718.56|727.57|718.47|727.66|718.56|727.21|718.11|18
1655435070000|2022-06-17 03:04:30|727.58|718.48|727.84|718.74|727.86|718.76|727.58|718.48|12
1655435080000|2022-06-17 03:04:40|727.83|718.73|727.84|718.74|727.84|718.74|727.83|718.73|2
1655435090000|2022-06-17 03:04:50|727.83|718.73|727.92|718.82|727.93|718.83|727.83|718.73|7
1655435100000|2022-06-17 03:05:00|727.85|718.75|727.48|718.38|727.85|718.75|727.15|718.05|24
1655435110000|2022-06-17 03:05:10|727.5|718.4|727.41|718.31|727.56|718.46|727.41|718.31|8
1655435120000|2022-06-17 03:05:20|727.53|718.43|727.61|718.51|727.61|718.51|727.53|718.43|5
1655435130000|2022-06-17 03:05:30|727.59|718.49|727.7|718.6|727.7|718.6|727.29|718.19|27
1655435140000|2022-06-17 03:05:40|727.69|718.59|727.73|718.63|727.73|718.63|727.69|718.59|7
1655435150000|2022-06-17 03:05:50|727.74|718.64|727.24|718.14|727.8|718.7|727.24|718.14|24
1655435160000|2022-06-17 03:06:00|727.22|718.12|727.15|718.05|727.23|718.13|727.07|717.97|15
1655435170000|2022-06-17 03:06:10|727.14|718.04|727.08|717.98|727.14|718.04|727.07|717.97|7
1655435180000|2022-06-17 03:06:20|727.01|717.91|726.9|717.8|727.01|717.91|726.9|717.8|14
1655435190000|2022-06-17 03:06:30|726.83|717.73|727.06|717.96|727.06|717.96|726.83|717.73|16
1655435200000|2022-06-17 03:06:40|727.07|717.97|727.68|718.58|727.71|718.61|727.07|717.97|23
1655435210000|2022-06-17 03:06:50|727.69|718.59|727.85|718.75|727.87|718.77|727.69|718.59|12
1655435220000|2022-06-17 03:07:00|727.84|718.74|727.82|718.72|727.93|718.83|727.82|718.72|15
1655435230000|2022-06-17 03:07:10|727.81|718.71|727.61|718.51|727.88|718.78|727.55|718.45|23
1655435240000|2022-06-17 03:07:20|727.6|718.5|727.6|718.5|727.63|718.53|727.59|718.49|7
1655435250000|2022-06-17 03:07:30|727.78|718.68|727.74|718.64|727.79|718.69|727.7|718.6|9
1655435260000|2022-06-17 03:07:40|727.7|718.6|727.23|718.13|727.78|718.68|727.21|718.11|13
1655435270000|2022-06-17 03:07:50|727.21|718.11|726.9|717.8|727.23|718.13|726.9|717.8|6
1655435280000|2022-06-17 03:08:00|726.93|717.83|727.75|718.65|727.75|718.65|726.75|717.65|8
1655435290000|2022-06-17 03:08:10|727.46|718.36|727.05|717.95|727.75|718.65|727.05|717.95|5
1655435300000|2022-06-17 03:08:20|727.65|718.55|727.7|718.6|727.7|718.6|727.65|718.55|3
1655435310000|2022-06-17 03:08:30|727.71|718.61|727.71|718.61|727.72|718.62|727.7|718.6|9
1655435320000|2022-06-17 03:08:40|727.7|718.6|727.59|718.49|727.71|718.61|727.59|718.49|12
1655435330000|2022-06-17 03:08:50|727.81|718.71|727.92|718.82|727.93|718.83|727.81|718.71|9
1655435340000|2022-06-17 03:09:00|727.93|718.83|727.2|718.1|727.93|718.83|727.16|718.06|19
1655435350000|2022-06-17 03:09:10|727.18|718.08|727.16|718.06|727.19|718.09|727.15|718.05|5
1655435360000|2022-06-17 03:09:20|727.18|718.08|727.05|717.95|727.21|718.11|726.9|717.8|5
1655435370000|2022-06-17 03:09:30|727.09|717.99|726.9|717.8|727.12|718.02|726.9|717.8|11
1655435380000|2022-06-17 03:09:40|727.15|718.05|727.41|718.31|727.8|718.7|727.05|717.95|10
1655435390000|2022-06-17 03:09:50|727.23|718.13|727.18|718.08|727.41|718.31|727.17|718.07|7
1655435400000|2022-06-17 03:10:00|727.03|717.93|727.05|717.95|727.09|717.99|726.93|717.83|7
1655435410000|2022-06-17 03:10:10|726.95|717.85|726.8|717.7|726.95|717.85|726.8|717.7|3
1655435420000|2022-06-17 03:10:20|726.82|717.72|726.8|717.7|726.96|717.86|726.8|717.7|5
1655435460000|2022-06-17 03:11:00|727.2|718.1|727.93|718.83|727.93|718.83|727.05|717.95|13
1655435470000|2022-06-17 03:11:10|727.86|718.76|727.95|718.85|727.95|718.85|727.75|718.65|5
1655435480000|2022-06-17 03:11:20|727.94|718.84|727.85|718.75|727.94|718.84|727.85|718.75|2
1655435490000|2022-06-17 03:11:30|727.76|718.66|727.9|718.8|727.9|718.8|727.22|718.12|18
1655435500000|2022-06-17 03:11:40|727.94|718.84|727.75|718.65|727.94|718.84|727.75|718.65|6
1655435510000|2022-06-17 03:11:50|727.9|718.8|728.05|718.95|728.05|718.95|727.9|718.8|2
1655435520000|2022-06-17 03:12:00|728.08|718.98|728.08|718.98|728.09|718.99|728.08|718.98|3
1655435530000|2022-06-17 03:12:10|728.07|718.97|728.06|718.96|728.07|718.97|727.93|718.83|6
1655435540000|2022-06-17 03:12:20|727.9|718.8|727.9|718.8|727.93|718.83|727.9|718.8|3
1655435550000|2022-06-17 03:12:30|727.92|718.82|727.91|718.81|727.92|718.82|727.91|718.81|4
1655435560000|2022-06-17 03:12:40|727.92|718.82|727.95|718.85|728.06|718.96|727.76|718.66|8
1655435570000|2022-06-17 03:12:50|728.3|719.2|728.86|719.76|728.86|719.76|728.3|719.2|7
1655435580000|2022-06-17 03:13:00|728.9|719.8|728.88|719.78|729|719.9|728.86|719.76|9
1655435590000|2022-06-17 03:13:10|728.95|719.85|729.05|719.95|729.05|719.95|728.85|719.75|8
1655435600000|2022-06-17 03:13:20|729.4|720.3|730|720.9|730|720.9|729.15|720.05|15
1655435610000|2022-06-17 03:13:30|729.9|720.8|729.75|720.65|729.95|720.85|729.66|720.56|21
1655435620000|2022-06-17 03:13:40|729.56|720.46|728.85|719.75|729.56|720.46|728.85|719.75|15
1655435630000|2022-06-17 03:13:50|728.84|719.74|728.6|719.5|728.84|719.74|728.59|719.49|13
1655435640000|2022-06-17 03:14:00|728.64|719.54|728.94|719.84|728.94|719.84|728.61|719.51|15
1655435670000|2022-06-17 03:14:30|728.9|719.8|729.05|719.95|729.05|719.95|728.85|719.75|3
1655435690000|2022-06-17 03:14:50|729.15|720.05|729.79|720.69|729.91|720.81|729.15|720.05|10
1655435700000|2022-06-17 03:15:00|729.72|720.62|729.81|720.71|729.84|720.74|729.72|720.62|5
1655435710000|2022-06-17 03:15:10|729.55|720.45|729.83|720.73|729.83|720.73|729.07|719.97|16
1655435720000|2022-06-17 03:15:20|729.87|720.77|730.5|721.4|730.5|721.4|729.87|720.77|5
1655435730000|2022-06-17 03:15:30|730.61|721.51|730.09|720.99|730.78|721.68|730.09|720.99|30
1655435740000|2022-06-17 03:15:40|730.08|720.98|729.97|720.87|730.13|721.03|729.8|720.7|11
1655435750000|2022-06-17 03:15:50|729.95|720.85|729.89|720.79|730.06|720.96|729.89|720.79|7
1655435760000|2022-06-17 03:16:00|729.77|720.67|729.72|720.62|729.9|720.8|729.65|720.55|15
1655435770000|2022-06-17 03:16:10|729.74|720.64|729.65|720.55|729.74|720.64|729.65|720.55|3
1655435780000|2022-06-17 03:16:20|730|720.9|730.9|721.8|730.9|721.8|730|720.9|9
1655435790000|2022-06-17 03:16:30|730.91|721.81|730.9|721.8|730.92|721.82|730.9|721.8|3
1655435800000|2022-06-17 03:16:40|730.97|721.87|730.23|721.13|730.97|721.87|730.17|721.07|12
1655435810000|2022-06-17 03:16:50|730.25|721.15|730.15|721.05|730.4|721.3|730.11|721.01|11
1655435820000|2022-06-17 03:17:00|730.16|721.06|729.9|720.8|730.16|721.06|729.9|720.8|6
1655435830000|2022-06-17 03:17:10|730.05|720.95|730.05|720.95|730.26|721.16|730.05|720.95|5
1655435840000|2022-06-17 03:17:20|730.12|721.02|730.14|721.04|730.4|721.3|730.12|721.02|6
1655435850000|2022-06-17 03:17:30|730.12|721.02|730.14|721.04|730.14|721.04|730.12|721.02|4
1655435860000|2022-06-17 03:17:40|730.12|721.02|730.11|721.01|730.33|721.23|730.11|721.01|11
1655435870000|2022-06-17 03:17:50|730.3|721.2|730.85|721.75|730.86|721.76|730.11|721.01|15
1655435880000|2022-06-17 03:18:00|730.86|721.76|730.81|721.71|730.86|721.76|730.62|721.52|10
1655435890000|2022-06-17 03:18:10|730.8|721.7|730.17|721.07|730.8|721.7|730.15|721.05|6
1655435900000|2022-06-17 03:18:20|730.19|721.09|730.3|721.2|730.3|721.2|730.17|721.07|8
1655435910000|2022-06-17 03:18:30|730.1|721|730.05|720.95|730.11|721.01|730.05|720.95|4
1655435920000|2022-06-17 03:18:40|730.11|721.01|730.83|721.73|730.83|721.73|730.05|720.95|6
1655435930000|2022-06-17 03:18:50|730.9|721.8|730.93|721.83|730.93|721.83|730.9|721.8|3
1655435940000|2022-06-17 03:19:00|730.7|721.6|730.95|721.85|730.98|721.88|730.7|721.6|10
1655435950000|2022-06-17 03:19:10|730.85|721.75|730.85|721.75|730.85|721.75|730.85|721.75|1
1655435960000|2022-06-17 03:19:20|731.15|722.05|730.95|721.85|731.15|722.05|730.95|721.85|2
1655435970000|2022-06-17 03:19:30|731.15|722.05|730.96|721.86|731.15|722.05|730.91|721.81|12
1655435990000|2022-06-17 03:19:50|730.83|721.73|730.83|721.73|730.83|721.73|730.83|721.73|1
1655436000000|2022-06-17 03:20:00|731.01|721.91|730.88|721.78|731.01|721.91|730.87|721.77|9
1655436010000|2022-06-17 03:20:10|730.94|721.84|729.87|720.77|730.94|721.84|729.87|720.77|19
1655436020000|2022-06-17 03:20:20|729.86|720.76|729.75|720.65|729.94|720.84|729.59|720.49|19
1655436040000|2022-06-17 03:20:40|729.73|720.63|729.6|720.5|729.75|720.65|729.55|720.45|5
1655436060000|2022-06-17 03:21:00|729.75|720.65|729.65|720.55|729.77|720.67|729.6|720.5|4
1655436070000|2022-06-17 03:21:10|729.43|720.33|728.92|719.82|729.51|720.41|728.85|719.75|18
1655436080000|2022-06-17 03:21:20|728.9|719.8|728.9|719.8|728.95|719.85|728.85|719.75|9
1655436090000|2022-06-17 03:21:30|728.84|719.74|728.6|719.5|728.89|719.79|728.6|719.5|7
1655436100000|2022-06-17 03:21:40|728.77|719.67|728.9|719.8|728.92|719.82|728.76|719.66|6
1655436110000|2022-06-17 03:21:50|728.92|719.82|729.05|719.95|729.05|719.95|728.85|719.75|5
1655436120000|2022-06-17 03:22:00|728.75|719.65|729.05|719.95|729.05|719.95|728.75|719.65|2
1655436130000|2022-06-17 03:22:10|728.8|719.7|729.05|719.95|729.05|719.95|728.8|719.7|2
1655436140000|2022-06-17 03:22:20|729.08|719.98|730.05|720.95|730.05|720.95|729.08|719.98|7
1655436150000|2022-06-17 03:22:30|729.88|720.78|731.05|721.95|731.05|721.95|729.88|720.78|8
1655436160000|2022-06-17 03:22:40|730.99|721.89|731.85|722.75|731.88|722.78|730.99|721.89|10
1655436170000|2022-06-17 03:22:50|731.96|722.86|731.9|722.8|732.1|723|731.85|722.75|5
1655436180000|2022-06-17 03:23:00|731.89|722.79|731.19|722.09|731.97|722.87|731.19|722.09|20
1655436190000|2022-06-17 03:23:10|731.18|722.08|731.83|722.73|731.83|722.73|730.93|721.83|14
1655436200000|2022-06-17 03:23:20|731.92|722.82|731.2|722.1|731.92|722.82|731.2|722.1|21
1655436210000|2022-06-17 03:23:30|731.22|722.12|731.17|722.07|731.25|722.15|731.12|722.02|12
1655436220000|2022-06-17 03:23:40|731.16|722.06|731.2|722.1|731.41|722.31|731.16|722.06|9
1655436230000|2022-06-17 03:23:50|731.23|722.13|731.41|722.31|731.41|722.31|731.2|722.1|9
1655436240000|2022-06-17 03:24:00|731.37|722.27|730.98|721.88|731.37|722.27|730.98|721.88|7
1655436250000|2022-06-17 03:24:10|731.12|722.02|730.93|721.83|731.12|722.02|730.92|721.82|3
1655436260000|2022-06-17 03:24:20|731.14|722.04|730.93|721.83|731.14|722.04|730.87|721.77|9
1655436270000|2022-06-17 03:24:30|730.94|721.84|730.4|721.3|730.98|721.88|730.4|721.3|16
1655436280000|2022-06-17 03:24:40|730.47|721.37|730.1|721|730.47|721.37|730.05|720.95|9
1655436290000|2022-06-17 03:24:50|730.09|720.99|729.99|720.89|730.19|721.09|729.99|720.89|3
1655436300000|2022-06-17 03:25:00|730|720.9|730.38|721.28|730.67|721.57|729.8|720.7|18
1655436310000|2022-06-17 03:25:10|730.35|721.25|731.05|721.95|731.05|721.95|730.35|721.25|13
1655436320000|2022-06-17 03:25:20|731.15|722.05|731.08|721.98|731.15|722.05|731.03|721.93|4
1655436330000|2022-06-17 03:25:30|731.05|721.95|730.26|721.16|731.09|721.99|730.26|721.16|13
1655436340000|2022-06-17 03:25:40|730.21|721.11|730.16|721.06|730.24|721.14|730.16|721.06|10
1655436350000|2022-06-17 03:25:50|730.17|721.07|730.06|720.96|730.17|721.07|730.06|720.96|12
1655436360000|2022-06-17 03:26:00|729.82|720.72|729.16|720.06|729.91|720.81|729.16|720.06|22
1655436370000|2022-06-17 03:26:10|729.15|720.05|728.82|719.72|729.15|720.05|728.82|719.72|12
1655436380000|2022-06-17 03:26:20|728.91|719.81|728.8|719.7|728.91|719.81|728.8|719.7|10
1655436390000|2022-06-17 03:26:30|728.82|719.72|727.92|718.82|728.84|719.74|727.91|718.81|20
1655436400000|2022-06-17 03:26:40|727.93|718.83|727.72|718.62|727.93|718.83|727.16|718.06|22
1655436410000|2022-06-17 03:26:50|727.76|718.66|726.97|717.87|727.93|718.83|726.95|717.85|20
1655436420000|2022-06-17 03:27:00|727.01|717.91|726.81|717.71|727.01|717.91|726.55|717.45|4
1655436430000|2022-06-17 03:27:10|726.72|717.62|726.76|717.66|726.96|717.86|726.72|717.62|11
1655436440000|2022-06-17 03:27:20|726.75|717.65|726.9|717.8|726.9|717.8|726.7|717.6|3
1655436450000|2022-06-17 03:27:30|726.85|717.75|726.19|717.09|726.85|717.75|726.19|717.09|5
1655436460000|2022-06-17 03:27:40|726|716.9|726.05|716.95|726.05|716.95|725.95|716.85|3
1655436470000|2022-06-17 03:27:50|725.9|716.8|726.05|716.95|726.05|716.95|725.9|716.8|2
1655436480000|2022-06-17 03:28:00|726.15|717.05|725.91|716.81|726.15|717.05|725.78|716.68|15
1655436490000|2022-06-17 03:28:10|725.93|716.83|724.28|715.18|725.93|716.83|724.1|715|22
1655436500000|2022-06-17 03:28:20|724.73|715.63|724.83|715.73|724.92|715.82|724.7|715.6|13
1655436510000|2022-06-17 03:28:30|724.8|715.7|725.92|716.82|725.92|716.82|724.8|715.7|10
1655436520000|2022-06-17 03:28:40|725.95|716.85|725.8|716.7|725.95|716.85|725.58|716.48|17
1655436530000|2022-06-17 03:28:50|725.88|716.78|725.24|716.14|725.9|716.8|725.24|716.14|16
1655436540000|2022-06-17 03:29:00|725.36|716.26|725.18|716.08|725.81|716.71|725.05|715.95|16
1655436550000|2022-06-17 03:29:10|725.1|716|725.67|716.57|725.9|716.8|725.1|716|19
1655436560000|2022-06-17 03:29:20|725.66|716.56|726.05|716.95|726.05|716.95|725.66|716.56|5
1655436570000|2022-06-17 03:29:30|726.35|717.25|726.8|717.7|726.81|717.71|726.35|717.25|26
1655436580000|2022-06-17 03:29:40|726.75|717.65|726.05|716.95|726.75|717.65|726.05|716.95|11
1655436590000|2022-06-17 03:29:50|726.3|717.2|726.93|717.83|726.94|717.84|726.3|717.2|10
1655436600000|2022-06-17 03:30:00|726.85|717.75|725.6|716.5|726.87|717.77|725.6|716.5|23
1655436610000|2022-06-17 03:30:10|725.75|716.65|725.81|716.71|725.81|716.71|724.95|715.85|15
1655436620000|2022-06-17 03:30:20|725.71|716.61|725.85|716.75|725.85|716.75|725.71|716.61|7
1655436630000|2022-06-17 03:30:30|725.86|716.76|726.77|717.67|726.77|717.67|725.86|716.76|14
1655436640000|2022-06-17 03:30:40|726.78|717.68|728.59|719.49|728.65|719.55|726.78|717.68|27
1655436650000|2022-06-17 03:30:50|728.6|719.5|729.05|719.95|729.26|720.16|728.06|718.96|23
1655436660000|2022-06-17 03:31:00|729.06|719.96|728.09|718.99|729.06|719.96|728.05|718.95|20
1655436670000|2022-06-17 03:31:10|728.1|719|728.93|719.83|728.93|719.83|728.05|718.95|13
1655436680000|2022-06-17 03:31:20|729.05|719.95|729.85|720.75|729.86|720.76|729.05|719.95|15
1655436690000|2022-06-17 03:31:30|729.81|720.71|729.09|719.99|729.81|720.71|729.05|719.95|9
1655436700000|2022-06-17 03:31:40|729.1|720|729.05|719.95|729.81|720.71|729.05|719.95|10
1655436710000|2022-06-17 03:31:50|729.13|720.03|728.87|719.77|729.13|720.03|728.76|719.66|15
1655436720000|2022-06-17 03:32:00|728.84|719.74|727.92|718.82|728.84|719.74|727.9|718.8|21
1655436730000|2022-06-17 03:32:10|728.07|718.97|728.4|719.3|728.4|719.3|727.8|718.7|19
1655436740000|2022-06-17 03:32:20|728.45|719.35|728.15|719.05|729|719.9|728.11|719.01|15
1655436750000|2022-06-17 03:32:30|728.06|718.96|727.65|718.55|728.11|719.01|727.65|718.55|6
1655436760000|2022-06-17 03:32:40|727.75|718.65|727.75|718.65|727.9|718.8|727.7|718.6|4
1655436770000|2022-06-17 03:32:50|727.78|718.68|727.05|717.95|727.97|718.87|726.75|717.65|17
1655436780000|2022-06-17 03:33:00|726.93|717.83|727.85|718.75|727.85|718.75|726.93|717.83|20
1655436790000|2022-06-17 03:33:10|727.86|718.76|727.17|718.07|727.86|718.76|727.13|718.03|10
1655436800000|2022-06-17 03:33:20|726.85|717.75|727.71|718.61|727.72|718.62|726.75|717.65|8
1655436810000|2022-06-17 03:33:30|727.7|718.6|727.51|718.41|727.72|718.62|727.23|718.13|27
1655436820000|2022-06-17 03:33:40|727.45|718.35|727.13|718.03|727.86|718.76|727.13|718.03|19
1655436830000|2022-06-17 03:33:50|726.98|717.88|726.19|717.09|726.98|717.88|726.14|717.04|15
1655436840000|2022-06-17 03:34:00|726.15|717.05|726.05|716.95|726.15|717.05|725.9|716.8|5
1655436850000|2022-06-17 03:34:10|726.55|717.45|726.65|717.55|726.9|717.8|726.05|716.95|9
1655436860000|2022-06-17 03:34:20|726.95|717.85|727.14|718.04|727.86|718.76|726.95|717.85|19
1655436870000|2022-06-17 03:34:30|727.15|718.05|727.11|718.01|727.36|718.26|727.02|717.92|10
1655436880000|2022-06-17 03:34:40|727.12|718.02|727.13|718.03|727.16|718.06|727.12|718.02|9
1655436890000|2022-06-17 03:34:50|727.14|718.04|727.05|717.95|727.14|718.04|727|717.9|6
1655436900000|2022-06-17 03:35:00|727.1|718|727.3|718.2|727.93|718.83|727.1|718|15
1655436910000|2022-06-17 03:35:10|727.31|718.21|726.89|717.79|727.36|718.26|726.87|717.77|16
1655436920000|2022-06-17 03:35:20|726.86|717.76|726.85|717.75|726.86|717.76|726.05|716.95|17
1655436930000|2022-06-17 03:35:30|726.86|717.76|726.85|717.75|726.87|717.77|726.41|717.31|11
1655436940000|2022-06-17 03:35:40|726.82|717.72|726.6|717.5|726.82|717.72|726.45|717.35|7
1655436950000|2022-06-17 03:35:50|726.57|717.47|727.14|718.04|727.23|718.13|726.57|717.47|12
1655436960000|2022-06-17 03:36:00|726.88|717.78|726.85|717.75|727|717.9|726.85|717.75|3
1655436970000|2022-06-17 03:36:10|727.05|717.95|727.05|717.95|727.05|717.95|727.05|717.95|1
1655436980000|2022-06-17 03:36:20|727.35|718.25|727.35|718.25|727.35|718.25|727.35|718.25|1
1655436990000|2022-06-17 03:36:30|727.11|718.01|727.05|717.95|727.35|718.25|727.05|717.95|10
1655437000000|2022-06-17 03:36:40|727.16|718.06|727.16|718.06|727.16|718.06|727.16|718.06|1
1655437010000|2022-06-17 03:36:50|727.1|718|725.72|716.62|727.1|718|725.72|716.62|12
1655437020000|2022-06-17 03:37:00|725.8|716.7|726.51|717.41|726.82|717.72|725.8|716.7|21
1655437030000|2022-06-17 03:37:10|726.26|717.16|726.4|717.3|726.85|717.75|726.16|717.06|19
1655437040000|2022-06-17 03:37:20|726.23|717.13|726.65|717.55|726.95|717.85|726.23|717.13|7
1655437050000|2022-06-17 03:37:30|726.7|717.6|726.7|717.6|726.7|717.6|726.7|717.6|1
1655437060000|2022-06-17 03:37:40|726.95|717.85|726.7|717.6|726.95|717.85|726.7|717.6|2
1655437070000|2022-06-17 03:37:50|726.9|717.8|726.98|717.88|727.11|718.01|726.9|717.8|9
1655437080000|2022-06-17 03:38:00|726.73|717.63|726.05|716.95|726.9|717.8|726.05|716.95|6
1655437090000|2022-06-17 03:38:10|726.25|717.15|726.25|717.15|726.25|717.15|726.25|717.15|1
1655437100000|2022-06-17 03:38:20|726.9|717.8|726.5|717.4|726.9|717.8|726.5|717.4|5
1655437110000|2022-06-17 03:38:30|726.42|717.32|726.89|717.79|727.05|717.95|726.42|717.32|7
1655437120000|2022-06-17 03:38:40|727.09|717.99|727.7|718.6|727.87|718.77|727.09|717.99|18
1655437130000|2022-06-17 03:38:50|727.05|717.95|726.88|717.78|727.18|718.08|726.88|717.78|7
1655437140000|2022-06-17 03:39:00|726.85|717.75|727.05|717.95|727.05|717.95|726.75|717.65|4
1655437150000|2022-06-17 03:39:10|727.26|718.16|727.11|718.01|727.26|718.16|727.09|717.99|4
1655437160000|2022-06-17 03:39:20|726.72|717.62|727.05|717.95|727.05|717.95|726.7|717.6|6
1655437180000|2022-06-17 03:39:40|727.1|718|726.89|717.79|727.1|718|726.89|717.79|8
1655437190000|2022-06-17 03:39:50|726.88|717.78|726.96|717.86|726.96|717.86|726.61|717.51|9
1655437200000|2022-06-17 03:40:00|726.7|717.6|726.66|717.56|726.7|717.6|726.62|717.52|11
1655437210000|2022-06-17 03:40:10|726.6|717.5|726.09|716.99|726.77|717.67|726.09|716.99|15
1655437220000|2022-06-17 03:40:20|726.1|717|725.83|716.73|726.1|717|725.8|716.7|6
1655437230000|2022-06-17 03:40:30|725.8|716.7|725.8|716.7|725.83|716.73|725.8|716.7|3
1655437240000|2022-06-17 03:40:40|725.83|716.73|725.84|716.74|725.84|716.74|725.83|716.73|2
1655437250000|2022-06-17 03:40:50|725.83|716.73|725.8|716.7|725.83|716.73|725.8|716.7|2
1655437260000|2022-06-17 03:41:00|725.85|716.75|725.85|716.75|725.85|716.75|725.85|716.75|1
1655437270000|2022-06-17 03:41:10|726.16|717.06|725.91|716.81|726.16|717.06|725.7|716.6|7
1655437280000|2022-06-17 03:41:20|725.9|716.8|726.05|716.95|726.05|716.95|725.6|716.5|9
1655437290000|2022-06-17 03:41:30|726.06|716.96|725.89|716.79|726.06|716.96|725.89|716.79|2
1655437300000|2022-06-17 03:41:40|725.88|716.78|725.88|716.78|725.88|716.78|725.88|716.78|1
1655437310000|2022-06-17 03:41:50|725.85|716.75|725.91|716.81|725.91|716.81|725.85|716.75|8
1655437320000|2022-06-17 03:42:00|725.65|716.55|725.8|716.7|725.85|716.75|725.45|716.35|5
1655437330000|2022-06-17 03:42:10|725.84|716.74|726.86|717.76|726.86|717.76|725.7|716.6|24
1655437340000|2022-06-17 03:42:20|726.88|717.78|726.13|717.03|726.88|717.78|726.08|716.98|14
1655437350000|2022-06-17 03:42:30|725.82|716.72|725.73|716.63|725.9|716.8|725.61|716.51|14
1655437360000|2022-06-17 03:42:40|725.74|716.64|725.15|716.05|725.78|716.68|725.13|716.03|11
1655437370000|2022-06-17 03:42:50|725.05|715.95|724.89|715.79|725.11|716.01|724.88|715.78|8
1655437380000|2022-06-17 03:43:00|724.68|715.58|724.86|715.76|724.89|715.79|724.68|715.58|6
1655437390000|2022-06-17 03:43:10|724.87|715.77|724.9|715.8|724.94|715.84|724.74|715.64|8
1655437400000|2022-06-17 03:43:20|724.85|715.75|724.9|715.8|724.94|715.84|724.71|715.61|7
1655437410000|2022-06-17 03:43:30|724.67|715.57|724.74|715.64|724.85|715.75|724.67|715.57|5
1655437420000|2022-06-17 03:43:40|724.69|715.59|723.85|714.75|724.72|715.62|723.65|714.55|21
1655437430000|2022-06-17 03:43:50|723.79|714.69|721.51|712.41|723.8|714.7|721.4|712.3|30
1655437440000|2022-06-17 03:44:00|721.96|712.86|721.8|712.7|722|712.9|721.46|712.36|16
1655437450000|2022-06-17 03:44:10|721.79|712.69|722.69|713.59|722.69|713.59|721.69|712.59|23
1655437460000|2022-06-17 03:44:20|722.7|713.6|721.91|712.81|722.7|713.6|721.78|712.68|16
1655437470000|2022-06-17 03:44:30|721.9|712.8|721.16|712.06|721.9|712.8|721.14|712.04|18
1655437480000|2022-06-17 03:44:40|721.61|712.51|721.26|712.16|721.68|712.58|721.02|711.92|14
1655437490000|2022-06-17 03:44:50|721.45|712.35|721.92|712.82|721.96|712.86|721.45|712.35|13
1655437500000|2022-06-17 03:45:00|721.89|712.79|721.01|711.91|721.89|712.79|720.75|711.65|22
1655437510000|2022-06-17 03:45:10|721.08|711.98|720.62|711.52|721.66|712.56|720.62|711.52|18
1655437520000|2022-06-17 03:45:20|720.59|711.49|719.08|709.98|720.59|711.49|719.08|709.98|19
1655437530000|2022-06-17 03:45:30|719.09|709.99|718.57|709.47|719.51|710.41|717.7|708.6|25
1655437540000|2022-06-17 03:45:40|718.26|709.16|719.05|709.95|719.05|709.95|717.99|708.89|18
1655437550000|2022-06-17 03:45:50|719.01|709.91|717.81|708.71|719.01|709.91|717.81|708.71|19
1655437560000|2022-06-17 03:46:00|717.6|708.5|718.91|709.81|718.91|709.81|717.6|708.5|20
1655437570000|2022-06-17 03:46:10|718.94|709.84|718.16|709.06|718.94|709.84|718.13|709.03|13
1655437580000|2022-06-17 03:46:20|717.85|708.75|718.1|709|718.67|709.57|717.7|708.6|16
1655437590000|2022-06-17 03:46:30|717.9|708.8|717.9|708.8|717.9|708.8|717.9|708.8|1
1655437600000|2022-06-17 03:46:40|718.05|708.95|718.05|708.95|718.78|709.68|718.05|708.95|7
1655437610000|2022-06-17 03:46:50|718.55|709.45|719.45|710.35|719.6|710.5|718.35|709.25|13
1655437620000|2022-06-17 03:47:00|718.98|709.88|719.23|710.13|719.9|710.8|718.98|709.88|14
1655437630000|2022-06-17 03:47:10|719.21|710.11|719.05|709.95|719.21|710.11|718.8|709.7|5
1655437640000|2022-06-17 03:47:20|719.1|710|719.09|709.99|719.8|710.7|719.05|709.95|16
1655437650000|2022-06-17 03:47:30|719.1|710|719.05|709.95|719.14|710.04|719.05|709.95|4
1655437660000|2022-06-17 03:47:40|719.14|710.04|719.11|710.01|719.24|710.14|719.05|709.95|7
1655437670000|2022-06-17 03:47:50|719.05|709.95|718.99|709.89|719.2|710.1|718.99|709.89|7
1655437680000|2022-06-17 03:48:00|719|709.9|718.9|709.8|719|709.9|718.65|709.55|10
1655437690000|2022-06-17 03:48:10|719.05|709.95|719.9|710.8|720.05|710.95|719.05|709.95|21
1655437700000|2022-06-17 03:48:20|719.85|710.75|719.5|710.4|719.85|710.75|719.14|710.04|14
1655437710000|2022-06-17 03:48:30|719.81|710.71|719.39|710.29|719.93|710.83|719.33|710.23|12
1655437720000|2022-06-17 03:48:40|719.28|710.18|719.05|709.95|719.28|710.18|719.05|709.95|6
1655437730000|2022-06-17 03:48:50|719.06|709.96|719.51|710.41|719.53|710.43|718.17|709.07|24
1655437740000|2022-06-17 03:49:00|719.38|710.28|718.21|709.11|719.67|710.57|718.18|709.08|25
1655437750000|2022-06-17 03:49:10|718.3|709.2|718.14|709.04|718.8|709.7|718.08|708.98|16
1655437760000|2022-06-17 03:49:20|718.25|709.15|718.05|708.95|718.58|709.48|717.89|708.79|13
1655437770000|2022-06-17 03:49:30|717.95|708.85|718.05|708.95|718.08|708.98|717.95|708.85|4
1655437780000|2022-06-17 03:49:40|718.15|709.05|718.95|709.85|719.05|709.95|718.15|709.05|9
1655437790000|2022-06-17 03:49:50|718.9|709.8|719.41|710.31|719.67|710.57|718.9|709.8|14
1655437800000|2022-06-17 03:50:00|719.09|709.99|719.08|709.98|719.11|710.01|718.94|709.84|5
1655437810000|2022-06-17 03:50:10|718.95|709.85|718.97|709.87|719.1|710|718.85|709.75|15
1655437820000|2022-06-17 03:50:20|718.95|709.85|718.14|709.04|718.95|709.85|718.14|709.04|14
1655437830000|2022-06-17 03:50:30|718.35|709.25|717.75|708.65|718.35|709.25|717.75|708.65|4
1655437840000|2022-06-17 03:50:40|717.7|708.6|717.14|708.04|717.7|708.6|717.05|707.95|8
1655437850000|2022-06-17 03:50:50|717.15|708.05|717.85|708.75|717.9|708.8|717.05|707.95|23
1655437860000|2022-06-17 03:51:00|717.41|708.31|717.95|708.85|717.95|708.85|717.36|708.26|12
1655437870000|2022-06-17 03:51:10|717.78|708.68|717.12|708.02|717.78|708.68|717.1|708|13
1655437880000|2022-06-17 03:51:20|717.16|708.06|717.08|707.98|717.81|708.71|717|707.9|13
1655437890000|2022-06-17 03:51:30|717.05|707.95|717.14|708.04|717.71|708.61|717.01|707.91|12
1655437900000|2022-06-17 03:51:40|717.16|708.06|717.2|708.1|717.2|708.1|717.16|708.06|3
1655437910000|2022-06-17 03:51:50|716.9|707.8|717.81|708.71|717.9|708.8|716.9|707.8|19
1655437920000|2022-06-17 03:52:00|717.91|708.81|717.81|708.71|717.91|708.81|717.81|708.71|6
1655437930000|2022-06-17 03:52:10|717.83|708.73|717.91|708.81|717.92|708.82|717.81|708.71|14
1655437940000|2022-06-17 03:52:20|717.92|708.82|717.93|708.83|717.95|708.85|717.79|708.69|6
1655437950000|2022-06-17 03:52:30|717.9|708.8|717.86|708.76|717.91|708.81|717.15|708.05|13
1655437960000|2022-06-17 03:52:40|717.8|708.7|717.14|708.04|717.91|708.81|717.11|708.01|11
1655437970000|2022-06-17 03:52:50|717.13|708.03|716.95|707.85|717.13|708.03|716.75|707.65|8
1655437980000|2022-06-17 03:53:00|716.65|707.55|717.82|708.72|717.82|708.72|716.65|707.55|16
1655437990000|2022-06-17 03:53:10|717.81|708.71|717.16|708.06|717.85|708.75|717.11|708.01|9
1655438000000|2022-06-17 03:53:20|717.14|708.04|716.96|707.86|717.17|708.07|716.95|707.85|8
1655438010000|2022-06-17 03:53:30|717.05|707.95|717.71|708.61|717.75|708.65|717.05|707.95|7
1655438020000|2022-06-17 03:53:40|717.05|707.95|716.28|707.18|717.25|708.15|716.28|707.18|17
1655438030000|2022-06-17 03:53:50|716.21|707.11|715.93|706.83|716.27|707.17|715.74|706.64|17
1655438040000|2022-06-17 03:54:00|715.94|706.84|715.98|706.88|716.76|707.66|715.93|706.83|26
1655438050000|2022-06-17 03:54:10|716.01|706.91|715.13|706.03|716.01|706.91|715.05|705.95|10
1655438060000|2022-06-17 03:54:20|715.25|706.15|715.05|705.95|715.25|706.15|715|705.9|6
1655438070000|2022-06-17 03:54:30|715.15|706.05|715.05|705.95|715.85|706.75|715.05|705.95|12
1655438080000|2022-06-17 03:54:40|715.13|706.03|715.65|706.55|715.65|706.55|714.88|705.78|17
1655438090000|2022-06-17 03:54:50|715.64|706.54|715.7|706.6|715.72|706.62|714.85|705.75|20
1655438100000|2022-06-17 03:55:00|715.6|706.5|715.07|705.97|715.65|706.55|714.82|705.72|24
1655438110000|2022-06-17 03:55:10|715.08|705.98|715.13|706.03|715.75|706.65|715.05|705.95|18
1655438120000|2022-06-17 03:55:20|715.15|706.05|714.96|705.86|715.18|706.08|714.95|705.85|17
1655438130000|2022-06-17 03:55:30|714.97|705.87|714.72|705.62|715|705.9|714.71|705.61|11
1655438140000|2022-06-17 03:55:40|714.71|705.61|714.74|705.64|714.78|705.68|714.71|705.61|11
1655438150000|2022-06-17 03:55:50|714.75|705.65|715.09|705.99|715.68|706.58|714.69|705.59|17
1655438160000|2022-06-17 03:56:00|715.11|706.01|715.72|706.62|715.92|706.82|715.11|706.01|14
1655438170000|2022-06-17 03:56:10|715.71|706.61|715.09|705.99|715.92|706.82|715.08|705.98|8
1655438180000|2022-06-17 03:56:20|715.12|706.02|715.78|706.68|715.78|706.68|715.09|705.99|20
1655438190000|2022-06-17 03:56:30|715.65|706.55|715.73|706.63|715.73|706.63|715.64|706.54|12
1655438200000|2022-06-17 03:56:40|715.62|706.52|715.11|706.01|715.78|706.68|715.11|706.01|17
1655438210000|2022-06-17 03:56:50|715.1|706|715.67|706.57|715.67|706.57|714.85|705.75|11
1655438220000|2022-06-17 03:57:00|715.69|706.59|715.69|706.59|715.82|706.72|715.68|706.58|14
1655438230000|2022-06-17 03:57:10|715.7|706.6|715.84|706.74|715.86|706.76|715.69|706.59|13
1655438240000|2022-06-17 03:57:20|715.53|706.43|715.8|706.7|715.81|706.71|715.53|706.43|3
1655438250000|2022-06-17 03:57:30|715.65|706.55|715.89|706.79|715.89|706.79|715.53|706.43|8
1655438260000|2022-06-17 03:57:40|715.88|706.78|715.95|706.85|715.95|706.85|715.75|706.65|18
1655438270000|2022-06-17 03:57:50|715.96|706.86|715.95|706.85|715.96|706.86|715.94|706.84|9
1655438280000|2022-06-17 03:58:00|715.9|706.8|715.91|706.81|715.91|706.81|715.75|706.65|23
1655438290000|2022-06-17 03:58:10|715.5|706.4|715.7|706.6|715.96|706.86|715.5|706.4|16
1655438300000|2022-06-17 03:58:20|715.95|706.85|715.95|706.85|715.96|706.86|715.95|706.85|5
1655438310000|2022-06-17 03:58:30|715.8|706.7|715.86|706.76|715.86|706.76|715.75|706.65|16
1655438320000|2022-06-17 03:58:40|715.85|706.75|715.85|706.75|715.9|706.8|715.69|706.59|17
1655438330000|2022-06-17 03:58:50|715.86|706.76|715.96|706.86|715.96|706.86|715.86|706.76|15
1655438340000|2022-06-17 03:59:00|715.95|706.85|715.89|706.79|715.96|706.86|715.89|706.79|9
1655438350000|2022-06-17 03:59:10|715.88|706.78|715.9|706.8|715.9|706.8|715.79|706.69|6
1655438360000|2022-06-17 03:59:20|715.92|706.82|715.95|706.85|715.99|706.89|715.92|706.82|13
1655438370000|2022-06-17 03:59:30|715.94|706.84|715.87|706.77|715.94|706.84|715.71|706.61|14
1655438380000|2022-06-17 03:59:40|715.88|706.78|715.85|706.75|715.88|706.78|715.69|706.59|15
1655438390000|2022-06-17 03:59:50|715.86|706.76|715.88|706.78|715.88|706.78|715.7|706.6|4
1655438400000|2022-06-17 04:00:00|715.86|706.76|715.79|706.69|715.96|706.86|715.09|705.99|31
1655438410000|2022-06-17 04:00:10|715.82|706.72|715.73|706.63|715.82|706.72|715.6|706.5|17
1655438420000|2022-06-17 04:00:20|715.72|706.62|715.15|706.05|715.74|706.64|715.15|706.05|17
1655438430000|2022-06-17 04:00:30|715.17|706.07|715.72|706.62|715.72|706.62|715.15|706.05|17
1655438440000|2022-06-17 04:00:40|715.73|706.63|715.98|706.88|715.98|706.88|715.73|706.63|21
1655438450000|2022-06-17 04:00:50|716.32|707.22|716.87|707.77|716.87|707.77|716.32|707.22|9
1655438460000|2022-06-17 04:01:00|716.86|707.76|716.9|707.8|716.9|707.8|716.68|707.58|9
1655438470000|2022-06-17 04:01:10|716.86|707.76|717.71|708.61|717.76|708.66|716.86|707.76|21
1655438480000|2022-06-17 04:01:20|717.7|708.6|718.46|709.36|718.63|709.53|717.7|708.6|20
1655438490000|2022-06-17 04:01:30|718.49|709.39|718.06|708.96|718.49|709.39|718.02|708.92|24
1655438500000|2022-06-17 04:01:40|717.92|708.82|717.91|708.81|717.93|708.83|717.89|708.79|13
1655438510000|2022-06-17 04:01:50|717.92|708.82|717.71|708.61|717.92|708.82|717.71|708.61|12
1655438520000|2022-06-17 04:02:00|717.57|708.47|715.03|705.93|717.71|708.61|715.03|705.93|28
1655438530000|2022-06-17 04:02:10|715.06|705.96|714.83|705.73|715.06|705.96|714.81|705.71|5
1655438540000|2022-06-17 04:02:20|714.84|705.74|714.4|705.3|714.84|705.74|714.25|705.15|9
1655438550000|2022-06-17 04:02:30|714.05|704.95|714.76|705.66|714.76|705.66|714.05|704.95|10
1655438560000|2022-06-17 04:02:40|714.78|705.68|714.83|705.73|714.91|705.81|714.62|705.52|11
1655438570000|2022-06-17 04:02:50|714.82|705.72|714.8|705.7|714.87|705.77|714.14|705.04|19
1655438580000|2022-06-17 04:03:00|714.82|705.72|712.2|703.1|714.87|705.77|712.17|703.07|17
1655438590000|2022-06-17 04:03:10|712.35|703.25|713.69|704.59|713.71|704.61|712.02|702.92|22
1655438600000|2022-06-17 04:03:20|713.71|704.61|713.7|704.6|713.72|704.62|713.7|704.6|7
1655438610000|2022-06-17 04:03:30|713.71|704.61|713.69|704.59|713.72|704.62|713.19|704.09|16
1655438620000|2022-06-17 04:03:40|713.75|704.65|713.73|704.63|713.81|704.71|713.67|704.57|10
1655438630000|2022-06-17 04:03:50|713.85|704.75|713.32|704.22|713.85|704.75|713.3|704.2|16
1655438640000|2022-06-17 04:04:00|713.49|704.39|714.12|705.02|714.65|705.55|713.35|704.25|16
1655438650000|2022-06-17 04:04:10|713.99|704.89|713.11|704.01|714|704.9|713.1|704|15
1655438660000|2022-06-17 04:04:20|713.04|703.94|713.79|704.69|713.79|704.69|712.76|703.66|24
1655438670000|2022-06-17 04:04:30|713.54|704.44|714.04|704.94|714.04|704.94|713.52|704.42|10
1655438680000|2022-06-17 04:04:40|713.92|704.82|713.84|704.74|714|704.9|713.83|704.73|7
1655438690000|2022-06-17 04:04:50|713.85|704.75|713.58|704.48|713.86|704.76|713.58|704.48|11
1655438700000|2022-06-17 04:05:00|713.48|704.38|713.55|704.45|713.55|704.45|712.96|703.86|27
1655438710000|2022-06-17 04:05:10|713.4|704.3|713.76|704.66|713.76|704.66|713.4|704.3|9
1655438720000|2022-06-17 04:05:20|713.62|704.52|713.09|703.99|713.83|704.73|713.09|703.99|22
1655438730000|2022-06-17 04:05:30|713.1|704|713.53|704.43|713.86|704.76|712.99|703.89|23
1655438740000|2022-06-17 04:05:40|713.54|704.44|713.65|704.55|713.79|704.69|713.5|704.4|17
1655438750000|2022-06-17 04:05:50|713.7|704.6|713.7|704.6|713.86|704.76|713.65|704.55|12
1655438760000|2022-06-17 04:06:00|713.71|704.61|713.79|704.69|713.79|704.69|713.7|704.6|8
1655438770000|2022-06-17 04:06:10|713.8|704.7|713.96|704.86|713.96|704.86|713.8|704.7|12
1655438780000|2022-06-17 04:06:20|713.95|704.85|714.15|705.05|714.2|705.1|713.95|704.85|12
1655438790000|2022-06-17 04:06:30|714.14|705.04|714.16|705.06|714.22|705.12|714.13|705.03|13
1655438800000|2022-06-17 04:06:40|714.18|705.08|714.5|705.4|714.5|705.4|714.14|705.04|16
1655438810000|2022-06-17 04:06:50|714.51|705.41|714.82|705.72|714.89|705.79|714.51|705.41|26
1655438820000|2022-06-17 04:07:00|714.9|705.8|714.85|705.75|714.9|705.8|714.72|705.62|19
1655438830000|2022-06-17 04:07:10|714.86|705.76|714.86|705.76|714.86|705.76|714.86|705.76|1
1655438840000|2022-06-17 04:07:20|714.9|705.8|714.85|705.75|714.91|705.81|714.85|705.75|3
1655438850000|2022-06-17 04:07:30|714.86|705.76|714.86|705.76|714.86|705.76|714.86|705.76|1
1655438860000|2022-06-17 04:07:40|714.87|705.77|714.83|705.73|714.95|705.85|714.77|705.67|13
1655438870000|2022-06-17 04:07:50|714.82|705.72|714.87|705.77|714.9|705.8|714.71|705.61|14
1655438880000|2022-06-17 04:08:00|714.89|705.79|714.91|705.81|714.96|705.86|714.89|705.79|6
1655438890000|2022-06-17 04:08:10|714.96|705.86|714.85|705.75|714.96|705.86|714.67|705.57|13
1655438900000|2022-06-17 04:08:20|714.76|705.66|714.93|705.83|714.93|705.83|714.76|705.66|11
1655438910000|2022-06-17 04:08:30|714.94|705.84|714.9|705.8|714.94|705.84|714.9|705.8|2
1655438920000|2022-06-17 04:08:40|714.71|705.61|714.93|705.83|714.93|705.83|714.71|705.61|14
1655438930000|2022-06-17 04:08:50|714.91|705.81|714.93|705.83|714.96|705.86|714.88|705.78|19
1655438940000|2022-06-17 04:09:00|714.85|705.75|714.9|705.8|714.9|705.8|714.81|705.71|6
1655438950000|2022-06-17 04:09:10|714.76|705.66|714.9|705.8|714.93|705.83|714.66|705.56|11
1655438960000|2022-06-17 04:09:20|714.96|705.86|715.01|705.91|715.07|705.97|714.93|705.83|12
1655438970000|2022-06-17 04:09:30|714.99|705.89|714.92|705.82|715.02|705.92|714.9|705.8|11
1655438980000|2022-06-17 04:09:40|714.94|705.84|714.87|705.77|714.94|705.84|714.85|705.75|6
1655438990000|2022-06-17 04:09:50|714.84|705.74|714.88|705.78|714.89|705.79|714.82|705.72|10
1655439000000|2022-06-17 04:10:00|714.86|705.76|714.87|705.77|714.9|705.8|714.74|705.64|14
1655439010000|2022-06-17 04:10:10|714.86|705.76|714.76|705.66|714.86|705.76|714.76|705.66|6
1655439020000|2022-06-17 04:10:20|714.75|705.65|715.84|706.74|715.84|706.74|714.74|705.64|18
1655439030000|2022-06-17 04:10:30|715.81|706.71|716.04|706.94|716.04|706.94|715.81|706.71|20
1655439040000|2022-06-17 04:10:40|716.05|706.95|716.04|706.94|716.07|706.97|716.04|706.94|4
1655439050000|2022-06-17 04:10:50|716.07|706.97|716.57|707.47|716.65|707.55|715.95|706.85|13
1655439060000|2022-06-17 04:11:00|716.58|707.48|715.82|706.72|716.6|707.5|715.82|706.72|18
1655439070000|2022-06-17 04:11:10|715.84|706.74|716.06|706.96|716.06|706.96|715.72|706.62|14
1655439080000|2022-06-17 04:11:20|716.07|706.97|716.8|707.7|716.85|707.75|716.07|706.97|19
1655439090000|2022-06-17 04:11:30|716.81|707.71|716.71|707.61|716.84|707.74|716.67|707.57|17
1655439100000|2022-06-17 04:11:40|716.72|707.62|716.66|707.56|716.74|707.64|716.5|707.4|10
1655439110000|2022-06-17 04:11:50|716.52|707.42|716.7|707.6|716.72|707.62|716.47|707.37|17
1655439120000|2022-06-17 04:12:00|716.74|707.64|717.39|708.29|717.58|708.48|716.73|707.63|21
1655439130000|2022-06-17 04:12:10|717.4|708.3|716.84|707.74|717.4|708.3|716.84|707.74|8
1655439140000|2022-06-17 04:12:20|716.78|707.68|716.71|707.61|716.84|707.74|716.39|707.29|24
1655439150000|2022-06-17 04:12:30|716.73|707.63|716.78|707.68|716.8|707.7|716.73|707.63|9
1655439160000|2022-06-17 04:12:40|716.77|707.67|716.86|707.76|716.87|707.77|716.73|707.63|10
1655439170000|2022-06-17 04:12:50|716.85|707.75|716.9|707.8|716.9|707.8|716.85|707.75|10
1655439180000|2022-06-17 04:13:00|716.89|707.79|716.91|707.81|717.05|707.95|716.79|707.69|22
1655439190000|2022-06-17 04:13:10|716.9|707.8|716.83|707.73|716.9|707.8|716.79|707.69|20
1655439200000|2022-06-17 04:13:20|716.81|707.71|716.9|707.8|716.92|707.82|716.77|707.67|19
1655439210000|2022-06-17 04:13:30|716.91|707.81|716.89|707.79|716.98|707.88|716.86|707.76|13
1655439220000|2022-06-17 04:13:40|716.6|707.5|715.95|706.85|716.6|707.5|715.95|706.85|9
1655439230000|2022-06-17 04:13:50|715.89|706.79|715.9|706.8|716.2|707.1|715.8|706.7|6
1655439240000|2022-06-17 04:14:00|716.15|707.05|715.9|706.8|716.15|707.05|715.9|706.8|2
1655439250000|2022-06-17 04:14:10|716.05|706.95|716.69|707.59|716.85|707.75|715.85|706.75|7
1655439260000|2022-06-17 04:14:20|716.68|707.58|716.77|707.67|716.85|707.75|716.55|707.45|16
1655439270000|2022-06-17 04:14:30|716.76|707.66|716.75|707.65|716.76|707.66|716.75|707.65|2
1655439280000|2022-06-17 04:14:40|716.76|707.66|716.79|707.69|716.79|707.69|716.73|707.63|6
1655439290000|2022-06-17 04:14:50|716.78|707.68|716.9|707.8|716.9|707.8|716.67|707.57|15
1655439300000|2022-06-17 04:15:00|716.94|707.84|716.84|707.74|716.94|707.84|716.81|707.71|13
1655439310000|2022-06-17 04:15:10|716.85|707.75|717.39|708.29|717.41|708.31|716.8|707.7|11
1655439320000|2022-06-17 04:15:20|717.36|708.26|717.83|708.73|717.85|708.75|717.36|708.26|20
1655439330000|2022-06-17 04:15:30|717.81|708.71|717.71|708.61|717.81|708.71|717.6|708.5|17
1655439340000|2022-06-17 04:15:40|717.72|708.62|717.94|708.84|717.97|708.87|717.71|708.61|14
1655439350000|2022-06-17 04:15:50|717.93|708.83|717.9|708.8|717.94|708.84|717.81|708.71|16
1655439360000|2022-06-17 04:16:00|717.87|708.77|717.05|707.95|717.91|708.81|716.95|707.85|23
1655439370000|2022-06-17 04:16:10|717.06|707.96|717.63|708.53|717.72|708.62|717.05|707.95|15
1655439380000|2022-06-17 04:16:20|717.64|708.54|717.63|708.53|717.64|708.54|717.52|708.42|6
1655439390000|2022-06-17 04:16:30|717.62|708.52|717.44|708.34|717.62|708.52|716.9|707.8|16
1655439400000|2022-06-17 04:16:40|717.45|708.35|717.88|708.78|717.89|708.79|717.45|708.35|9
1655439410000|2022-06-17 04:16:50|717.8|708.7|717.94|708.84|717.95|708.85|717.8|708.7|8
1655439420000|2022-06-17 04:17:00|717.92|708.82|717.93|708.83|717.95|708.85|717.8|708.7|11
1655439430000|2022-06-17 04:17:10|717.92|708.82|717.89|708.79|717.96|708.86|717.89|708.79|8
1655439440000|2022-06-17 04:17:20|717.85|708.75|718.11|709.01|718.3|709.2|717.85|708.75|4
1655439450000|2022-06-17 04:17:30|718.35|709.25|718.09|708.99|718.35|709.25|718.02|708.92|11
1655439460000|2022-06-17 04:17:40|718.1|709|718.03|708.93|718.15|709.05|717.94|708.84|9
1655439470000|2022-06-17 04:17:50|717.99|708.89|718.94|709.84|718.94|709.84|717.99|708.89|15
1655439480000|2022-06-17 04:18:00|718.93|709.83|718.78|709.68|719|709.9|718.78|709.68|11
1655439490000|2022-06-17 04:18:10|718.84|709.74|718.94|709.84|718.94|709.84|718.68|709.58|7
1655439500000|2022-06-17 04:18:20|718.79|709.69|718.88|709.78|718.94|709.84|718.79|709.69|6
1655439510000|2022-06-17 04:18:30|718.92|709.82|718.88|709.78|718.96|709.86|718.78|709.68|23
1655439520000|2022-06-17 04:18:40|718.81|709.71|718.92|709.82|718.95|709.85|718.77|709.67|15
1655439530000|2022-06-17 04:18:50|718.75|709.65|719.02|709.92|719.02|709.92|718.75|709.65|4
1655439540000|2022-06-17 04:19:00|718.95|709.85|719.75|710.65|719.75|710.65|718.75|709.65|15
1655439550000|2022-06-17 04:19:10|719.82|710.72|719.56|710.46|719.82|710.72|719.14|710.04|11
1655439560000|2022-06-17 04:19:20|719.7|710.6|719.81|710.71|719.85|710.75|719.55|710.45|15
1655439570000|2022-06-17 04:19:30|719.8|710.7|719.92|710.82|719.96|710.86|719.7|710.6|18
1655439580000|2022-06-17 04:19:40|719.91|710.81|719.21|710.11|719.91|710.81|719.21|710.11|11
1655439590000|2022-06-17 04:19:50|719.12|710.02|719.72|710.62|719.76|710.66|719.1|710|18
1655439600000|2022-06-17 04:20:00|719.73|710.63|719.79|710.69|719.89|710.79|719.7|710.6|25
1655439610000|2022-06-17 04:20:10|719.78|710.68|719.93|710.83|719.93|710.83|719.73|710.63|15
1655439620000|2022-06-17 04:20:20|719.91|710.81|719.86|710.76|719.97|710.87|719.86|710.76|11
1655439630000|2022-06-17 04:20:30|719.83|710.73|719.96|710.86|719.98|710.88|719.76|710.66|14
1655439640000|2022-06-17 04:20:40|720.1|711|720.01|710.91|720.1|711|720.01|710.91|8
1655439650000|2022-06-17 04:20:50|719.91|710.81|719.97|710.87|719.97|710.87|719.85|710.75|4
1655439660000|2022-06-17 04:21:00|719.98|710.88|719.94|710.84|719.98|710.88|719.93|710.83|6
1655439670000|2022-06-17 04:21:10|719.93|710.83|719.74|710.64|719.93|710.83|719.74|710.64|12
1655439680000|2022-06-17 04:21:20|719.62|710.52|719.9|710.8|719.93|710.83|719.62|710.52|9
1655439690000|2022-06-17 04:21:30|719.76|710.66|720.79|711.69|720.8|711.7|719.76|710.66|15
1655439700000|2022-06-17 04:21:40|720.85|711.75|720.1|711|720.85|711.75|720.1|711|12
1655439710000|2022-06-17 04:21:50|720.13|711.03|719.75|710.65|720.13|711.03|719.75|710.65|10
1655439720000|2022-06-17 04:22:00|719.85|710.75|719.93|710.83|720.05|710.95|719.85|710.75|3
1655439730000|2022-06-17 04:22:10|720|710.9|719.97|710.87|720|710.9|719.9|710.8|7
1655439740000|2022-06-17 04:22:20|719.92|710.82|719.86|710.76|720|710.9|719.85|710.75|9
1655439750000|2022-06-17 04:22:30|719.85|710.75|719.91|710.81|719.91|710.81|719.75|710.65|6
1655439760000|2022-06-17 04:22:40|719.95|710.85|719.99|710.89|719.99|710.89|719.95|710.85|2
1655439770000|2022-06-17 04:22:50|720|710.9|720.16|711.06|720.25|711.15|720|710.9|3
1655439780000|2022-06-17 04:23:00|720.09|710.99|720.75|711.65|720.75|711.65|720.04|710.94|12
1655439790000|2022-06-17 04:23:10|720.85|711.75|721.05|711.95|721.05|711.95|720.84|711.74|7
1655439800000|2022-06-17 04:23:20|720.85|711.75|720.85|711.75|720.85|711.75|720.85|711.75|1
1655439810000|2022-06-17 04:23:30|720.9|711.8|720.82|711.72|721.05|711.95|720.82|711.72|17
1655439820000|2022-06-17 04:23:40|720.84|711.74|720.88|711.78|720.9|711.8|720.75|711.65|8
1655439830000|2022-06-17 04:23:50|720.93|711.83|721.91|712.81|721.92|712.82|720.85|711.75|13
1655439840000|2022-06-17 04:24:00|721.78|712.68|721.2|712.1|721.78|712.68|721.16|712.06|7
1655439850000|2022-06-17 04:24:10|721.18|712.08|721.18|712.08|721.39|712.29|721.14|712.04|15
1655439860000|2022-06-17 04:24:20|721.19|712.09|721.12|712.02|721.29|712.19|721.12|712.02|4
1655439870000|2022-06-17 04:24:30|721.16|712.06|721.05|711.95|721.29|712.19|721.05|711.95|7
1655439880000|2022-06-17 04:24:40|721.21|712.11|720.95|711.85|721.21|712.11|720.95|711.85|3
1655439900000|2022-06-17 04:25:00|721.05|711.95|721.05|711.95|721.25|712.15|721.05|711.95|5
1655439910000|2022-06-17 04:25:10|720.95|711.85|720.99|711.89|721.15|712.05|720.95|711.85|7
1655439920000|2022-06-17 04:25:20|721.03|711.93|721.03|711.93|721.03|711.93|721.03|711.93|1
1655439930000|2022-06-17 04:25:30|721.1|712|721.75|712.65|721.8|712.7|720.94|711.84|18
1655439940000|2022-06-17 04:25:40|721.85|712.75|721.2|712.1|721.85|712.75|721.15|712.05|10
1655439950000|2022-06-17 04:25:50|721.18|712.08|721.05|711.95|721.3|712.2|721|711.9|7
1655439960000|2022-06-17 04:26:00|721.45|712.35|721.05|711.95|721.45|712.35|721.05|711.95|5
1655439970000|2022-06-17 04:26:10|721.74|712.64|721.05|711.95|721.76|712.66|721.05|711.95|9
1655439980000|2022-06-17 04:26:20|721.29|712.19|721.74|712.64|721.82|712.72|721.14|712.04|14
1655439990000|2022-06-17 04:26:30|721.45|712.35|721.18|712.08|721.45|712.35|721.12|712.02|11
1655440000000|2022-06-17 04:26:40|721.15|712.05|721.14|712.04|721.26|712.16|721.13|712.03|6
1655440010000|2022-06-17 04:26:50|721.12|712.02|721|711.9|721.12|712.02|720.94|711.84|6
1655440020000|2022-06-17 04:27:00|720.88|711.78|721.02|711.92|721.1|712|720.85|711.75|6
1655440030000|2022-06-17 04:27:10|721.01|711.91|720.75|711.65|721.01|711.91|720.75|711.65|4
1655440040000|2022-06-17 04:27:20|720.94|711.84|720.85|711.75|721|711.9|720.85|711.75|4
1655440050000|2022-06-17 04:27:30|720.88|711.78|720.88|711.78|720.88|711.78|720.87|711.77|3
1655440060000|2022-06-17 04:27:40|720.85|711.75|721.01|711.91|721.2|712.1|720.85|711.75|12
1655440070000|2022-06-17 04:27:50|721|711.9|720.95|711.85|721.01|711.91|720.95|711.85|5
1655440080000|2022-06-17 04:28:00|720.8|711.7|720.75|711.65|720.8|711.7|720.75|711.65|2
1655440090000|2022-06-17 04:28:10|720.7|711.6|720.65|711.55|720.7|711.6|720.65|711.55|2
1655440100000|2022-06-17 04:28:20|720.9|711.8|721.05|711.95|721.05|711.95|720.6|711.5|6
1655440110000|2022-06-17 04:28:30|720.97|711.87|721.13|712.03|721.25|712.15|720.97|711.87|6
1655440120000|2022-06-17 04:28:40|721.35|712.25|722.05|712.95|722.16|713.06|721.35|712.25|14
1655440130000|2022-06-17 04:28:50|722.09|712.99|722.05|712.95|722.1|713|722.05|712.95|3
1655440140000|2022-06-17 04:29:00|722.14|713.04|721.97|712.87|722.35|713.25|721.96|712.86|16
1655440150000|2022-06-17 04:29:10|721.96|712.86|721.86|712.76|721.96|712.86|721.85|712.75|8
1655440160000|2022-06-17 04:29:20|721.88|712.78|721.95|712.85|721.96|712.86|721.86|712.76|7
1655440170000|2022-06-17 04:29:30|721.93|712.83|721.9|712.8|721.93|712.83|721.85|712.75|5
1655440180000|2022-06-17 04:29:40|721.87|712.77|721.05|711.95|721.87|712.77|721.05|711.95|4
1655440190000|2022-06-17 04:29:50|721.4|712.3|721.83|712.73|721.83|712.73|721.05|711.95|4
1655440200000|2022-06-17 04:30:00|721.9|712.8|722.05|712.95|722.05|712.95|721.8|712.7|5
1655440210000|2022-06-17 04:30:10|722.45|713.35|722.15|713.05|722.45|713.35|722.15|713.05|7
1655440220000|2022-06-17 04:30:20|722.16|713.06|722.35|713.25|722.35|713.25|722.16|713.06|5
1655440230000|2022-06-17 04:30:30|722.36|713.26|722.43|713.33|722.57|713.47|722.15|713.05|11
1655440240000|2022-06-17 04:30:40|722.45|713.35|721.67|712.57|722.45|713.35|721.67|712.57|13
1655440250000|2022-06-17 04:30:50|721.68|712.58|721.67|712.57|721.7|712.6|721.66|712.56|5
1655440260000|2022-06-17 04:31:00|721.68|712.58|721.7|712.6|721.9|712.8|721.68|712.58|9
1655440270000|2022-06-17 04:31:10|721.71|712.61|722.05|712.95|722.25|713.15|721.71|712.61|12
1655440290000|2022-06-17 04:31:30|722.15|713.05|722.09|712.99|722.15|713.05|722.09|712.99|3
1655440300000|2022-06-17 04:31:40|722.1|713|722.12|713.02|722.3|713.2|721.94|712.84|16
1655440310000|2022-06-17 04:31:50|722.11|713.01|721.92|712.82|722.11|713.01|721.87|712.77|5
1655440320000|2022-06-17 04:32:00|721.87|712.77|721.84|712.74|721.92|712.82|721.55|712.45|7
1655440330000|2022-06-17 04:32:10|721.8|712.7|721.6|712.5|721.92|712.82|721.6|712.5|11
1655440340000|2022-06-17 04:32:20|721.16|712.06|720.95|711.85|721.26|712.16|720.95|711.85|5
1655440360000|2022-06-17 04:32:40|721.15|712.05|720.96|711.86|721.15|712.05|720.9|711.8|11
1655440370000|2022-06-17 04:32:50|720.95|711.85|720.79|711.69|720.95|711.85|720.79|711.69|14
1655440380000|2022-06-17 04:33:00|720.35|711.25|720.75|711.65|720.77|711.67|720.2|711.1|9
1655440390000|2022-06-17 04:33:10|720.83|711.73|720.91|711.81|720.94|711.84|720.83|711.73|7
1655440400000|2022-06-17 04:33:20|720.9|711.8|720.84|711.74|720.9|711.8|720.84|711.74|4
1655440410000|2022-06-17 04:33:30|720.79|711.69|720.88|711.78|720.89|711.79|720.71|711.61|13
1655440440000|2022-06-17 04:34:00|721|711.9|720.88|711.78|721|711.9|720.88|711.78|2
1655440450000|2022-06-17 04:34:10|720.97|711.87|720.76|711.66|720.97|711.87|720.73|711.63|21
1655440460000|2022-06-17 04:34:20|720.79|711.69|720.8|711.7|720.81|711.71|720.68|711.58|5
1655440470000|2022-06-17 04:34:30|720.7|711.6|721.9|712.8|721.9|712.8|720.7|711.6|18
1655440480000|2022-06-17 04:34:40|721.94|712.84|721.05|711.95|721.97|712.87|721.05|711.95|11
1655440500000|2022-06-17 04:35:00|721.3|712.2|721.81|712.71|721.81|712.71|721.05|711.95|6
1655440510000|2022-06-17 04:35:10|721.93|712.83|721.9|712.8|721.93|712.83|721.81|712.71|3
1655440520000|2022-06-17 04:35:20|721.89|712.79|721.89|712.79|721.96|712.86|721.89|712.79|5
1655440530000|2022-06-17 04:35:30|721.85|712.75|721.55|712.45|721.85|712.75|721.55|712.45|3
1655440540000|2022-06-17 04:35:40|721.8|712.7|721.12|712.02|721.8|712.7|721.12|712.02|9
1655440550000|2022-06-17 04:35:50|721.13|712.03|721.11|712.01|721.15|712.05|721.11|712.01|4
1655440560000|2022-06-17 04:36:00|721.04|711.94|720.9|711.8|721.04|711.94|720.9|711.8|7
1655440570000|2022-06-17 04:36:10|720.91|711.81|720.98|711.88|720.98|711.88|720.85|711.75|5
1655440580000|2022-06-17 04:36:20|720.97|711.87|720.85|711.75|720.97|711.87|720.85|711.75|5
1655440590000|2022-06-17 04:36:30|720.7|711.6|720.8|711.7|720.95|711.85|720.7|711.6|6
1655440600000|2022-06-17 04:36:40|721.05|711.95|721.6|712.5|721.6|712.5|721.05|711.95|3
1655440610000|2022-06-17 04:36:50|721.64|712.54|722.13|713.03|722.13|713.03|721.64|712.54|12
1655440620000|2022-06-17 04:37:00|722.2|713.1|724.4|715.3|724.4|715.3|722.15|713.05|27
1655440630000|2022-06-17 04:37:10|724.41|715.31|724.51|715.41|724.64|715.54|724.03|714.93|20
1655440640000|2022-06-17 04:37:20|724.61|715.51|724.95|715.85|724.95|715.85|724.61|715.51|8
1655440650000|2022-06-17 04:37:30|724.85|715.75|725.18|716.08|725.85|716.75|724.85|715.75|20
1655440660000|2022-06-17 04:37:40|725.26|716.16|725.02|715.92|725.36|716.26|724.85|715.75|20
1655440670000|2022-06-17 04:37:50|724.8|715.7|724.25|715.15|724.8|715.7|724.25|715.15|18
1655440680000|2022-06-17 04:38:00|724.12|715.02|724.91|715.81|724.91|715.81|724.12|715.02|9
1655440690000|2022-06-17 04:38:10|724.9|715.8|724.31|715.21|724.91|715.81|724.31|715.21|4
1655440700000|2022-06-17 04:38:20|724.21|715.11|724.2|715.1|724.52|715.42|724.13|715.03|20
1655440710000|2022-06-17 04:38:30|724.13|715.03|724.05|714.95|724.26|715.16|724.05|714.95|9
1655440720000|2022-06-17 04:38:40|724.15|715.05|724.91|715.81|724.92|715.82|724|714.9|22
1655440740000|2022-06-17 04:39:00|724.88|715.78|724.95|715.85|725.1|716|724.88|715.78|15
1655440750000|2022-06-17 04:39:10|725.03|715.93|724.44|715.34|725.03|715.93|724.31|715.21|14
1655440760000|2022-06-17 04:39:20|724.46|715.36|724.14|715.04|724.6|715.5|724.14|715.04|13
1655440770000|2022-06-17 04:39:30|724.26|715.16|724.09|714.99|724.26|715.16|724.09|714.99|5
1655440780000|2022-06-17 04:39:40|724.05|714.95|723.9|714.8|724.11|715.01|723.9|714.8|6
1655440790000|2022-06-17 04:39:50|724.2|715.1|724.35|715.25|724.35|715.25|724.2|715.1|2
1655440800000|2022-06-17 04:40:00|724.61|715.51|724.14|715.04|724.81|715.71|724.05|714.95|12
1655440810000|2022-06-17 04:40:10|724.15|715.05|724.1|715|724.15|715.05|724.09|714.99|17
1655440820000|2022-06-17 04:40:20|724.11|715.01|724.15|715.05|724.2|715.1|724.1|715|8
1655440830000|2022-06-17 04:40:30|724.14|715.04|724.09|714.99|724.22|715.12|724.09|714.99|8
1655440840000|2022-06-17 04:40:40|724.08|714.98|723.9|714.8|724.08|714.98|723.87|714.77|10
1655440850000|2022-06-17 04:40:50|723.85|714.75|723.87|714.77|723.9|714.8|723.85|714.75|5
1655440860000|2022-06-17 04:41:00|723.86|714.76|724.35|715.25|724.36|715.26|723.86|714.76|14
1655440870000|2022-06-17 04:41:10|724.36|715.26|724.36|715.26|724.36|715.26|724.11|715.01|18
1655440880000|2022-06-17 04:41:20|724.05|714.95|724.13|715.03|724.13|715.03|724.05|714.95|8
1655440890000|2022-06-17 04:41:30|724.11|715.01|723.96|714.86|724.11|715.01|723.77|714.67|11
1655440900000|2022-06-17 04:41:40|723.8|714.7|723.8|714.7|723.91|714.81|723.8|714.7|4
1655440910000|2022-06-17 04:41:50|723.88|714.78|723.88|714.78|723.99|714.89|723.88|714.78|3
1655440920000|2022-06-17 04:42:00|723.9|714.8|723.95|714.85|724.01|714.91|723.87|714.77|8
1655440930000|2022-06-17 04:42:10|724|714.9|724.1|715|724.36|715.26|723.95|714.85|9
1655440940000|2022-06-17 04:42:20|724.11|715.01|724.14|715.04|724.41|715.31|724.1|715|9
1655440950000|2022-06-17 04:42:30|724.05|714.95|724.21|715.11|724.21|715.11|724.05|714.95|8
1655440960000|2022-06-17 04:42:40|724.36|715.26|724.21|715.11|724.36|715.26|724.21|715.11|2
1655440970000|2022-06-17 04:42:50|724.13|715.03|724.05|714.95|724.36|715.26|724.05|714.95|3
1655440980000|2022-06-17 04:43:00|724.57|715.47|724.85|715.75|724.93|715.83|724.57|715.47|11
1655440990000|2022-06-17 04:43:10|724.92|715.82|724.46|715.36|724.92|715.82|724.16|715.06|23
1655441000000|2022-06-17 04:43:20|724.05|714.95|724.18|715.08|724.4|715.3|724.05|714.95|9
1655441010000|2022-06-17 04:43:30|724.21|715.11|724.21|715.11|724.25|715.15|724.18|715.08|7
1655441020000|2022-06-17 04:43:40|724.2|715.1|724.19|715.09|724.36|715.26|724.17|715.07|16
1655441030000|2022-06-17 04:43:50|724.18|715.08|724.18|715.08|724.18|715.08|724.15|715.05|7
1655441040000|2022-06-17 04:44:00|723.95|714.85|724.05|714.95|724.21|715.11|723.95|714.85|4
1655441050000|2022-06-17 04:44:10|724.15|715.05|724.69|715.59|724.69|715.59|724.15|715.05|2
1655441060000|2022-06-17 04:44:20|724.78|715.68|724.93|715.83|724.99|715.89|724.78|715.68|16
1655441070000|2022-06-17 04:44:30|724.92|715.82|724.91|715.81|724.97|715.87|724.8|715.7|10
1655441080000|2022-06-17 04:44:40|724.95|715.85|724.85|715.75|724.96|715.86|724.85|715.75|4
1655441090000|2022-06-17 04:44:50|725.26|716.16|725.14|716.04|725.26|716.16|725.14|716.04|4
1655441100000|2022-06-17 04:45:00|725.41|716.31|725.18|716.08|725.41|716.31|725.12|716.02|13
1655441110000|2022-06-17 04:45:10|725.25|716.15|725.81|716.71|725.92|716.82|725.05|715.95|15
1655441120000|2022-06-17 04:45:20|725.83|716.73|726.09|716.99|726.16|717.06|725.55|716.45|14
1655441130000|2022-06-17 04:45:30|726.1|717|726.08|716.98|726.12|717.02|726.04|716.94|9
1655441140000|2022-06-17 04:45:40|726.21|717.11|725.26|716.16|726.21|717.11|725.15|716.05|23
1655441150000|2022-06-17 04:45:50|725.24|716.14|725.55|716.45|725.82|716.72|725.1|716|16
1655441160000|2022-06-17 04:46:00|725.95|716.85|725.91|716.81|725.95|716.85|725.41|716.31|25
1655441170000|2022-06-17 04:46:10|725.9|716.8|725.9|716.8|725.9|716.8|725.87|716.77|4
1655441180000|2022-06-17 04:46:20|725.94|716.84|725.83|716.73|725.94|716.84|725.81|716.71|7
1655441190000|2022-06-17 04:46:30|725.82|716.72|725.51|716.41|725.83|716.73|725.5|716.4|13
1655441200000|2022-06-17 04:46:40|725.3|716.2|725.45|716.35|725.45|716.35|725.3|716.2|3
1655441210000|2022-06-17 04:46:50|725.46|716.36|725.88|716.78|725.95|716.85|725.31|716.21|13
1655441220000|2022-06-17 04:47:00|725.77|716.67|725.83|716.73|725.92|716.82|725.77|716.67|11
1655441230000|2022-06-17 04:47:10|725.71|716.61|725.82|716.72|725.83|716.73|725.71|716.61|4
1655441240000|2022-06-17 04:47:20|725.9|716.8|726.83|717.73|726.83|717.73|725.82|716.72|23
1655441250000|2022-06-17 04:47:30|726.9|717.8|727.07|717.97|727.25|718.15|726.9|717.8|11
1655441260000|2022-06-17 04:47:40|727.09|717.99|727.46|718.36|727.79|718.69|727.09|717.99|16
1655441270000|2022-06-17 04:47:50|727.15|718.05|727.21|718.11|727.56|718.46|727.13|718.03|19
1655441280000|2022-06-17 04:48:00|727.22|718.12|727.75|718.65|727.88|718.78|727.22|718.12|16
1655441290000|2022-06-17 04:48:10|727.8|718.7|727.79|718.69|727.8|718.7|727.75|718.65|3
1655441300000|2022-06-17 04:48:20|727.77|718.67|727.24|718.14|727.87|718.77|727.14|718.04|23
1655441310000|2022-06-17 04:48:30|727.35|718.25|727.16|718.06|727.36|718.26|727.1|718|8
1655441320000|2022-06-17 04:48:40|727.14|718.04|727.41|718.31|727.41|718.31|726.94|717.84|17
1655441330000|2022-06-17 04:48:50|727.14|718.04|727.14|718.04|727.19|718.09|727.11|718.01|13
1655441340000|2022-06-17 04:49:00|727.15|718.05|727.41|718.31|727.41|718.31|727.14|718.04|12
1655441350000|2022-06-17 04:49:10|727.14|718.04|727.16|718.06|727.18|718.08|727.12|718.02|9
1655441360000|2022-06-17 04:49:20|727.15|718.05|726.04|716.94|727.31|718.21|725.99|716.89|21
1655441370000|2022-06-17 04:49:30|726.02|716.92|726.05|716.95|726.08|716.98|725.91|716.81|6
1655441380000|2022-06-17 04:49:40|726.2|717.1|726.21|717.11|726.81|717.71|726.18|717.08|16
1655441390000|2022-06-17 04:49:50|726.16|717.06|726.89|717.79|726.89|717.79|726.16|717.06|12
1655441400000|2022-06-17 04:50:00|726.94|717.84|726.63|717.53|726.94|717.84|726.63|717.53|5
1655441410000|2022-06-17 04:50:10|726.82|717.72|726.18|717.08|726.83|717.73|726.18|717.08|20
1655441420000|2022-06-17 04:50:20|726.14|717.04|725.92|716.82|726.15|717.05|725.87|716.77|17
1655441430000|2022-06-17 04:50:30|725.96|716.86|725.88|716.78|725.96|716.86|725.8|716.7|7
1655441440000|2022-06-17 04:50:40|725.86|716.76|725.86|716.76|725.86|716.76|725.86|716.76|1
1655441450000|2022-06-17 04:50:50|725.87|716.77|725.19|716.09|725.95|716.85|725.19|716.09|9
1655441460000|2022-06-17 04:51:00|725.2|716.1|725.18|716.08|725.4|716.3|725.05|715.95|10
1655441470000|2022-06-17 04:51:10|725.2|716.1|725.15|716.05|725.3|716.2|725.12|716.02|12
1655441480000|2022-06-17 04:51:20|725.18|716.08|725.35|716.25|725.36|716.26|724.99|715.89|13
1655441490000|2022-06-17 04:51:30|725.13|716.03|725.07|715.97|725.25|716.15|725|715.9|12
1655441500000|2022-06-17 04:51:40|725.05|715.95|724.21|715.11|725.05|715.95|724.14|715.04|12
1655441510000|2022-06-17 04:51:50|724.14|715.04|724.2|715.1|724.26|715.16|724.14|715.04|17
1655441520000|2022-06-17 04:52:00|724.19|715.09|724.07|714.97|724.35|715.25|724|714.9|14
1655441530000|2022-06-17 04:52:10|724.06|714.96|724.05|714.95|724.1|715|724.01|714.91|11
1655441540000|2022-06-17 04:52:20|724.06|714.96|723.86|714.76|724.06|714.96|723.86|714.76|12
1655441550000|2022-06-17 04:52:30|723.96|714.86|724.05|714.95|724.05|714.95|723.96|714.86|7
1655441560000|2022-06-17 04:52:40|724.31|715.21|724.08|714.98|724.85|715.75|724.07|714.97|25
1655441570000|2022-06-17 04:52:50|724.05|714.95|724.1|715|724.11|715.01|724.05|714.95|4
1655441580000|2022-06-17 04:53:00|723.8|714.7|724.05|714.95|724.05|714.95|723.8|714.7|5
1655441600000|2022-06-17 04:53:20|724.08|714.98|724.05|714.95|724.08|714.98|724.05|714.95|2
1655441610000|2022-06-17 04:53:30|724.11|715.01|724.14|715.04|724.35|715.25|724.11|715.01|5
1655441620000|2022-06-17 04:53:40|724.13|715.03|724.2|715.1|724.35|715.25|724.11|715.01|6
1655441630000|2022-06-17 04:53:50|724.35|715.25|724.89|715.79|724.89|715.79|724.25|715.15|8
1655441640000|2022-06-17 04:54:00|724.85|715.75|725.16|716.06|725.3|716.2|724.85|715.75|15
1655441650000|2022-06-17 04:54:10|725.3|716.2|725.14|716.04|725.86|716.76|725.14|716.04|20
1655441660000|2022-06-17 04:54:20|725.08|715.98|724.3|715.2|725.08|715.98|724.25|715.15|11
1655441670000|2022-06-17 04:54:30|724.21|715.11|724.21|715.11|724.21|715.11|724.21|715.11|1
1655441680000|2022-06-17 04:54:40|724.3|715.2|724.85|715.75|724.85|715.75|724.23|715.13|22
1655441690000|2022-06-17 04:54:50|724.84|715.74|724.86|715.76|724.86|715.76|724.05|714.95|26
1655441700000|2022-06-17 04:55:00|724.85|715.75|724.56|715.46|724.85|715.75|724.56|715.46|14
1655441710000|2022-06-17 04:55:10|724.58|715.48|724.14|715.04|724.81|715.71|724.13|715.03|18
1655441720000|2022-06-17 04:55:20|724.15|715.05|724.14|715.04|724.15|715.05|724.13|715.03|4
1655441730000|2022-06-17 04:55:30|724.15|715.05|724.1|715|724.15|715.05|723.95|714.85|13
1655441740000|2022-06-17 04:55:40|723.9|714.8|723.94|714.84|724.1|715|723.9|714.8|5
1655441750000|2022-06-17 04:55:50|723.96|714.86|723.96|714.86|723.96|714.86|723.96|714.86|1
1655441760000|2022-06-17 04:56:00|723.98|714.88|724.05|714.95|724.31|715.21|723.98|714.88|8
1655441770000|2022-06-17 04:56:10|724.36|715.26|724.92|715.82|724.92|715.82|724.36|715.26|11
1655441780000|2022-06-17 04:56:20|724.85|715.75|724.31|715.21|724.85|715.75|724.16|715.06|13
1655441790000|2022-06-17 04:56:30|724.61|715.51|724.79|715.69|724.81|715.71|724.61|715.51|11
1655441800000|2022-06-17 04:56:40|724.87|715.77|724.81|715.71|724.87|715.77|724.56|715.46|7
1655441810000|2022-06-17 04:56:50|724.8|715.7|724.8|715.7|724.8|715.7|724.8|715.7|1
1655441820000|2022-06-17 04:57:00|724.79|715.69|724.22|715.12|724.84|715.74|724.18|715.08|15
1655441830000|2022-06-17 04:57:10|724.55|715.45|724.82|715.72|724.83|715.73|724.28|715.18|9
1655441840000|2022-06-17 04:57:20|724.89|715.79|724.91|715.81|724.93|715.83|724.76|715.66|8
1655441850000|2022-06-17 04:57:30|724.89|715.79|724.87|715.77|724.95|715.85|724.82|715.72|13
1655441870000|2022-06-17 04:57:50|724.9|715.8|724.9|715.8|724.9|715.8|724.73|715.63|7
1655441880000|2022-06-17 04:58:00|724.89|715.79|724.05|714.95|724.9|715.8|724.05|714.95|16
1655441890000|2022-06-17 04:58:10|724.07|714.97|723.92|714.82|724.12|715.02|723.8|714.7|19
1655441900000|2022-06-17 04:58:20|723.91|714.81|723.93|714.83|724.05|714.95|723.91|714.81|11
1655441910000|2022-06-17 04:58:30|723.94|714.84|723.97|714.87|724.03|714.93|723.89|714.79|13
1655441920000|2022-06-17 04:58:40|723.93|714.83|723.05|713.95|723.94|714.84|723.05|713.95|13
1655441930000|2022-06-17 04:58:50|723.08|713.98|721.91|712.81|723.08|713.98|721.82|712.72|22
1655441940000|2022-06-17 04:59:00|721.88|712.78|722.09|712.99|722.62|713.52|721.88|712.78|19
1655441950000|2022-06-17 04:59:10|722.26|713.16|722.2|713.1|722.53|713.43|722.11|713.01|15
1655441960000|2022-06-17 04:59:20|722.21|713.11|722.13|713.03|722.21|713.11|722.13|713.03|2
1655441970000|2022-06-17 04:59:30|722.14|713.04|722.11|713.01|722.14|713.04|722.04|712.94|9
1655441980000|2022-06-17 04:59:40|722.1|713|722.02|712.92|722.26|713.16|722.01|712.91|8
1655441990000|2022-06-17 04:59:50|721.98|712.88|721.93|712.83|721.98|712.88|721.93|712.83|2
1655442000000|2022-06-17 05:00:00|721.95|712.85|721.95|712.85|722.08|712.98|721.31|712.21|20
1655442010000|2022-06-17 05:00:10|721.65|712.55|722.65|713.55|722.65|713.55|721.65|712.55|22
1655442020000|2022-06-17 05:00:20|722.67|713.57|722.71|713.61|722.71|713.61|722.62|713.52|4
1655442030000|2022-06-17 05:00:30|722.68|713.58|722.66|713.56|722.71|713.61|722.51|713.41|6
1655442040000|2022-06-17 05:00:40|722.61|713.51|722.61|713.51|722.61|713.51|722.61|713.51|1
1655442050000|2022-06-17 05:00:50|722.73|713.63|722.71|713.61|722.73|713.63|722.71|713.61|4
1655442060000|2022-06-17 05:01:00|722.77|713.67|722.93|713.83|722.93|713.83|722.71|713.61|7
1655442070000|2022-06-17 05:01:10|722.94|713.84|723.02|713.92|723.04|713.94|722.93|713.83|13
1655442080000|2022-06-17 05:01:20|723.03|713.93|722.94|713.84|723.09|713.99|722.89|713.79|18
1655442090000|2022-06-17 05:01:30|722.93|713.83|722.94|713.84|722.94|713.84|722.88|713.78|5
1655442100000|2022-06-17 05:01:40|722.9|713.8|722.44|713.34|722.9|713.8|722.4|713.3|9
1655442110000|2022-06-17 05:01:50|722.4|713.3|722.39|713.29|722.44|713.34|722.34|713.24|6
1655442120000|2022-06-17 05:02:00|722.28|713.18|722.3|713.2|722.3|713.2|722.05|712.95|11
1655442130000|2022-06-17 05:02:10|722.2|713.1|722.75|713.65|722.8|713.7|722.2|713.1|21
1655442140000|2022-06-17 05:02:20|722.71|713.61|722.07|712.97|722.72|713.62|722.06|712.96|14
1655442150000|2022-06-17 05:02:30|722.08|712.98|721.7|712.6|722.13|713.03|721.7|712.6|12
1655442160000|2022-06-17 05:02:40|721.78|712.68|721.82|712.72|721.82|712.72|721.7|712.6|4
1655442170000|2022-06-17 05:02:50|721.7|712.6|721.71|712.61|721.87|712.77|721.7|712.6|11
1655442180000|2022-06-17 05:03:00|721.72|712.62|721.71|712.61|721.75|712.65|721.71|712.61|8
1655442190000|2022-06-17 05:03:10|721.81|712.71|721.96|712.86|721.96|712.86|721.71|712.61|4
1655442200000|2022-06-17 05:03:20|721.93|712.83|721.81|712.71|722.07|712.97|721.81|712.71|14
1655442210000|2022-06-17 05:03:30|721.91|712.81|721.01|711.91|721.91|712.81|721.01|711.91|19
1655442220000|2022-06-17 05:03:40|721.02|711.92|720.87|711.77|721.02|711.92|720.79|711.69|19
1655442230000|2022-06-17 05:03:50|720.96|711.86|720.66|711.56|720.96|711.86|720.66|711.56|3
1655442240000|2022-06-17 05:04:00|721.04|711.94|720.8|711.7|721.07|711.97|720.69|711.59|20
1655442250000|2022-06-17 05:04:10|720.78|711.68|720.81|711.71|720.81|711.71|720.6|711.5|15
1655442260000|2022-06-17 05:04:20|720.78|711.68|720.81|711.71|720.81|711.71|720.67|711.57|11
1655442270000|2022-06-17 05:04:30|720.82|711.72|720.75|711.65|720.86|711.76|720.75|711.65|9
1655442280000|2022-06-17 05:04:40|721|711.9|720.76|711.66|721.01|711.91|720.76|711.66|13
1655442290000|2022-06-17 05:04:50|720.77|711.67|720.63|711.53|720.77|711.67|720.2|711.1|14
1655442300000|2022-06-17 05:05:00|720.65|711.55|720.85|711.75|720.85|711.75|720.6|711.5|19
1655442310000|2022-06-17 05:05:10|720.86|711.76|720.19|711.09|721.76|712.66|720.18|711.08|31
1655442320000|2022-06-17 05:05:20|720.23|711.13|720.86|711.76|720.86|711.76|720.23|711.13|19
1655442330000|2022-06-17 05:05:30|720.87|711.77|720.82|711.72|720.87|711.77|720.82|711.72|2
1655442340000|2022-06-17 05:05:40|720.64|711.54|720.79|711.69|720.86|711.76|720.64|711.54|11
1655442350000|2022-06-17 05:05:50|720.75|711.65|720.44|711.34|720.75|711.65|720.44|711.34|14
1655442360000|2022-06-17 05:06:00|720.18|711.08|719.92|710.82|720.21|711.11|719.83|710.73|20
1655442370000|2022-06-17 05:06:10|719.88|710.78|719.87|710.77|719.89|710.79|719.67|710.57|12
1655442380000|2022-06-17 05:06:20|719.86|710.76|719.88|710.78|719.88|710.78|719.86|710.76|2
1655442390000|2022-06-17 05:06:30|719.8|710.7|719.91|710.81|719.91|710.81|719.8|710.7|5
1655442400000|2022-06-17 05:06:40|719.9|710.8|719.89|710.79|719.98|710.88|719.89|710.79|8
1655442410000|2022-06-17 05:06:50|719.9|710.8|719.9|710.8|719.9|710.8|719.87|710.77|12
1655442420000|2022-06-17 05:07:00|719.81|710.71|719.93|710.83|719.93|710.83|719.71|710.61|21
1655442430000|2022-06-17 05:07:10|719.94|710.84|720.82|711.72|720.82|711.72|719.93|710.83|20
1655442440000|2022-06-17 05:07:20|720.85|711.75|720.99|711.89|720.99|711.89|720.83|711.73|19
1655442450000|2022-06-17 05:07:30|720.97|711.87|720.95|711.85|720.98|711.88|720.95|711.85|4
1655442460000|2022-06-17 05:07:40|720.97|711.87|720.88|711.78|720.97|711.87|720.88|711.78|11
1655442470000|2022-06-17 05:07:50|720.87|711.77|720.98|711.88|720.98|711.88|720.87|711.77|8
1655442480000|2022-06-17 05:08:00|720.87|711.77|720.88|711.78|720.93|711.83|720.87|711.77|9
1655442490000|2022-06-17 05:08:10|720.89|711.79|720.88|711.78|720.94|711.84|720.87|711.77|13
1655442500000|2022-06-17 05:08:20|720.93|711.83|720.86|711.76|720.93|711.83|720.86|711.76|4
1655442510000|2022-06-17 05:08:30|720.82|711.72|720.86|711.76|720.9|711.8|720.78|711.68|12
1655442520000|2022-06-17 05:08:40|720.91|711.81|720.96|711.86|720.96|711.86|720.86|711.76|11
1655442530000|2022-06-17 05:08:50|720.97|711.87|720.89|711.79|720.97|711.87|720.6|711.5|14
1655442540000|2022-06-17 05:09:00|720.74|711.64|720.82|711.72|720.95|711.85|720.74|711.64|16
1655442550000|2022-06-17 05:09:10|720.83|711.73|720.87|711.77|720.89|711.79|720.83|711.73|15
1655442560000|2022-06-17 05:09:20|720.88|711.78|720.73|711.63|720.88|711.78|720.72|711.62|11
1655442570000|2022-06-17 05:09:30|720.74|711.64|720.78|711.68|720.82|711.72|720.7|711.6|23
1655442580000|2022-06-17 05:09:40|720.79|711.69|720.78|711.68|720.79|711.69|720.65|711.55|13
1655442590000|2022-06-17 05:09:50|720.74|711.64|720.89|711.79|720.89|711.79|720.6|711.5|24
1655442600000|2022-06-17 05:10:00|720.9|711.8|721.05|711.95|721.05|711.95|720.78|711.68|19
1655442610000|2022-06-17 05:10:10|721.06|711.96|721.81|712.71|721.82|712.72|721.06|711.96|31
1655442620000|2022-06-17 05:10:20|721.82|712.72|721.82|712.72|721.82|712.72|721.8|712.7|4
1655442630000|2022-06-17 05:10:30|721.8|712.7|721.78|712.68|721.82|712.72|721.68|712.58|21
1655442640000|2022-06-17 05:10:40|721.73|712.63|721.77|712.67|721.8|712.7|721.73|712.63|14
1655442650000|2022-06-17 05:10:50|721.78|712.68|721.88|712.78|721.88|712.78|721.71|712.61|24
1655442660000|2022-06-17 05:11:00|721.92|712.82|721.97|712.87|722.06|712.96|721.92|712.82|18
1655442670000|2022-06-17 05:11:10|721.93|712.83|721.89|712.79|721.93|712.83|721.89|712.79|3
1655442680000|2022-06-17 05:11:20|721.9|712.8|722.75|713.65|722.75|713.65|721.89|712.79|20
1655442690000|2022-06-17 05:11:30|722.79|713.69|722.9|713.8|722.91|713.81|722.75|713.65|16
1655442700000|2022-06-17 05:11:40|722.82|713.72|724.16|715.06|724.69|715.59|722.82|713.72|19
1655442710000|2022-06-17 05:11:50|723.99|714.89|724|714.9|724|714.9|723.95|714.85|5
1655442720000|2022-06-17 05:12:00|724.04|714.94|723.82|714.72|724.04|714.94|723.74|714.64|11
1655442730000|2022-06-17 05:12:10|723.8|714.7|723.89|714.79|723.89|714.79|723.77|714.67|14
1655442740000|2022-06-17 05:12:20|723.94|714.84|723.91|714.81|723.96|714.86|723.9|714.8|7
1655442750000|2022-06-17 05:12:30|724.01|714.91|723.82|714.72|724.01|714.91|723.81|714.71|9
1655442760000|2022-06-17 05:12:40|723.81|714.71|724|714.9|724.01|714.91|723.81|714.71|7
1655442770000|2022-06-17 05:12:50|724.04|714.94|724.07|714.97|724.09|714.99|724.04|714.94|5
1655442780000|2022-06-17 05:13:00|724.13|715.03|724.81|715.71|724.81|715.71|724|714.9|20
1655442790000|2022-06-17 05:13:10|724.82|715.72|726.18|717.08|726.18|717.08|724.63|715.53|25
1655442800000|2022-06-17 05:13:20|726.19|717.09|726.08|716.98|726.34|717.24|725.96|716.86|20
1655442810000|2022-06-17 05:13:30|726.09|716.99|726.07|716.97|726.84|717.74|726.05|716.95|28
1655442820000|2022-06-17 05:13:40|726.05|716.95|725.05|715.95|726.05|716.95|725.05|715.95|28
1655442830000|2022-06-17 05:13:50|725.08|715.98|725.12|716.02|725.14|716.04|725.02|715.92|11
1655442840000|2022-06-17 05:14:00|725.13|716.03|725.52|716.42|725.73|716.63|725.13|716.03|21
1655442850000|2022-06-17 05:14:10|725.53|716.43|726.09|716.99|726.12|717.02|725.53|716.43|18
1655442860000|2022-06-17 05:14:20|726.08|716.98|725.73|716.63|726.08|716.98|725.66|716.56|11
1655442870000|2022-06-17 05:14:30|725.61|716.51|725.16|716.06|725.83|716.73|725.12|716.02|29
1655442880000|2022-06-17 05:14:40|725.14|716.04|725.14|716.04|725.15|716.05|725.1|716|5
1655442890000|2022-06-17 05:14:50|725.15|716.05|725.12|716.02|725.2|716.1|725.05|715.95|15
1655442900000|2022-06-17 05:15:00|725.11|716.01|725.01|715.91|725.19|716.09|724.8|715.7|20
1655442910000|2022-06-17 05:15:10|725.37|716.27|725.95|716.85|725.95|716.85|725.37|716.27|18
1655442920000|2022-06-17 05:15:20|726.05|716.95|725.54|716.44|726.55|717.45|725.29|716.19|16
1655442930000|2022-06-17 05:15:30|725.37|716.27|725.11|716.01|725.83|716.73|725.11|716.01|27
1655442940000|2022-06-17 05:15:40|725.26|716.16|725.15|716.05|725.26|716.16|725.01|715.91|3
1655442950000|2022-06-17 05:15:50|725.65|716.55|725.05|715.95|725.66|716.56|724.85|715.75|20
1655442960000|2022-06-17 05:16:00|724.95|715.85|724.91|715.81|725.03|715.93|724.85|715.75|7
1655442970000|2022-06-17 05:16:10|724.87|715.77|724.95|715.85|724.95|715.85|724.75|715.65|6
1655442980000|2022-06-17 05:16:20|724.85|715.75|724.85|715.75|724.85|715.75|724.76|715.66|4
1655442990000|2022-06-17 05:16:30|724.96|715.86|724.84|715.74|725.07|715.97|724.84|715.74|10
1655443000000|2022-06-17 05:16:40|724.91|715.81|724.99|715.89|724.99|715.89|724.84|715.74|4
1655443010000|2022-06-17 05:16:50|724.86|715.76|724.91|715.81|725.01|715.91|724.77|715.67|6
1655443020000|2022-06-17 05:17:00|724.77|715.67|724.37|715.27|724.86|715.76|724.22|715.12|10
1655443030000|2022-06-17 05:17:10|723.9|714.8|724.37|715.27|724.37|715.27|723.9|714.8|3
1655443040000|2022-06-17 05:17:20|724.21|715.11|724.09|714.99|724.37|715.27|724.07|714.97|10
1655443050000|2022-06-17 05:17:30|723.97|714.87|724.03|714.93|724.71|715.61|723.97|714.87|21
1655443060000|2022-06-17 05:17:40|724.1|715|723.99|714.89|724.1|715|723.94|714.84|3
1655443070000|2022-06-17 05:17:50|723.94|714.84|724.6|715.5|724.6|715.5|723.9|714.8|13
1655443080000|2022-06-17 05:18:00|724.61|715.51|724.72|715.62|724.74|715.64|724.59|715.49|12
1655443090000|2022-06-17 05:18:10|724.7|715.6|724.76|715.66|724.76|715.66|724.16|715.06|22
1655443100000|2022-06-17 05:18:20|724.79|715.69|724.66|715.56|724.8|715.7|724.59|715.49|16
1655443110000|2022-06-17 05:18:30|724.58|715.48|724.63|715.53|724.67|715.57|724.58|715.48|19
1655443120000|2022-06-17 05:18:40|724.65|715.55|724.65|715.55|724.65|715.55|724.59|715.49|8
1655443130000|2022-06-17 05:18:50|724.64|715.54|724.53|715.43|724.67|715.57|724.53|715.43|13
1655443140000|2022-06-17 05:19:00|724.52|715.42|724.57|715.47|724.63|715.53|724.52|715.42|16
1655443150000|2022-06-17 05:19:10|724.65|715.55|724.63|715.53|724.68|715.58|724.6|715.5|11
1655443160000|2022-06-17 05:19:20|724.62|715.52|724.83|715.73|724.83|715.73|724.47|715.37|18
1655443170000|2022-06-17 05:19:30|724.84|715.74|724.6|715.5|724.84|715.74|724.59|715.49|19
1655443180000|2022-06-17 05:19:40|724.5|715.4|724.15|715.05|724.59|715.49|724.15|715.05|15
1655443190000|2022-06-17 05:19:50|724.08|714.98|724.37|715.27|724.38|715.28|723.72|714.62|22
1655443200000|2022-06-17 05:20:00|724.38|715.28|723.73|714.63|724.38|715.28|723.73|714.63|15
1655443210000|2022-06-17 05:20:10|723.64|714.54|724.11|715.01|724.13|715.03|723.64|714.54|18
1655443220000|2022-06-17 05:20:20|724.15|715.05|724.11|715.01|724.43|715.33|724.11|715.01|11
1655443230000|2022-06-17 05:20:30|724.01|714.91|723.84|714.74|724.01|714.91|723.84|714.74|6
1655443240000|2022-06-17 05:20:40|724.06|714.96|724.01|714.91|724.06|714.96|723.99|714.89|8
1655443250000|2022-06-17 05:20:50|724|714.9|723.7|714.6|724|714.9|723.7|714.6|4
1655443260000|2022-06-17 05:21:00|724.03|714.93|723.85|714.75|724.04|714.94|723.77|714.67|12
1655443270000|2022-06-17 05:21:10|723.75|714.65|724.05|714.95|724.51|715.41|723.75|714.65|13
1655443280000|2022-06-17 05:21:20|724.46|715.36|724.62|715.52|724.71|715.61|724.25|715.15|7
1655443290000|2022-06-17 05:21:30|724.64|715.54|724.9|715.8|724.92|715.82|724.64|715.54|12
1655443300000|2022-06-17 05:21:40|725|715.9|724.93|715.83|725|715.9|724.92|715.82|3
1655443310000|2022-06-17 05:21:50|724.92|715.82|724.98|715.88|724.99|715.89|724.82|715.72|10
1655443320000|2022-06-17 05:22:00|724.97|715.87|725|715.9|725|715.9|724.97|715.87|8
1655443330000|2022-06-17 05:22:10|725.01|715.91|725.01|715.91|725.06|715.96|725|715.9|5
1655443340000|2022-06-17 05:22:20|725.06|715.96|725|715.9|725.06|715.96|724.96|715.86|11
1655443350000|2022-06-17 05:22:30|725.01|715.91|725.24|716.14|725.78|716.68|725.01|715.91|20
1655443360000|2022-06-17 05:22:40|725.25|716.15|725.81|716.71|725.81|716.71|725.11|716.01|23
1655443370000|2022-06-17 05:22:50|725.85|716.75|725.13|716.03|725.87|716.77|725.09|715.99|18
1655443380000|2022-06-17 05:23:00|725.09|715.99|724.33|715.23|725.09|715.99|724.28|715.18|11
1655443390000|2022-06-17 05:23:10|724.34|715.24|724.14|715.04|724.34|715.24|724.12|715.02|7
1655443400000|2022-06-17 05:23:20|724.15|715.05|724.13|715.03|724.21|715.11|724.03|714.93|13
1655443410000|2022-06-17 05:23:30|724.06|714.96|723.96|714.86|724.21|715.11|723.96|714.86|14
1655443420000|2022-06-17 05:23:40|724.11|715.01|724.12|715.02|724.22|715.12|723.95|714.85|16
1655443430000|2022-06-17 05:23:50|724.11|715.01|724.96|715.86|724.97|715.87|724.02|714.92|21
1655443440000|2022-06-17 05:24:00|724.91|715.81|724.97|715.87|724.98|715.88|724.86|715.76|10
1655443450000|2022-06-17 05:24:10|724.93|715.83|725.71|716.61|725.81|716.71|724.83|715.73|20
1655443460000|2022-06-17 05:24:20|725.68|716.58|725.9|716.8|725.93|716.83|725.68|716.58|11
1655443470000|2022-06-17 05:24:30|725.85|716.75|726|716.9|726.15|717.05|725.7|716.6|9
1655443480000|2022-06-17 05:24:40|725.99|716.89|725.96|716.86|725.99|716.89|725.96|716.86|2
1655443490000|2022-06-17 05:24:50|725.81|716.71|725.89|716.79|725.97|716.87|725.73|716.63|12
1655443500000|2022-06-17 05:25:00|725.9|716.8|725.91|716.81|725.91|716.81|725.8|716.7|6
1655443510000|2022-06-17 05:25:10|725.9|716.8|725.91|716.81|725.91|716.81|725.9|716.8|2
1655443520000|2022-06-17 05:25:20|725.7|716.6|725.91|716.81|725.91|716.81|725.7|716.6|6
1655443530000|2022-06-17 05:25:30|725.79|716.69|725.94|716.84|725.95|716.85|725.14|716.04|13
1655443540000|2022-06-17 05:25:40|726.05|716.95|726.17|717.07|726.86|717.76|726.05|716.95|15
1655443550000|2022-06-17 05:25:50|726.14|717.04|726.05|716.95|726.25|717.15|726.05|716.95|4
1655443560000|2022-06-17 05:26:00|726.21|717.11|726.05|716.95|726.36|717.26|726.05|716.95|9
1655443570000|2022-06-17 05:26:10|726.61|717.51|726.36|717.26|726.68|717.58|726.05|716.95|26
1655443580000|2022-06-17 05:26:20|726.23|717.13|726.47|717.37|726.82|717.72|726.15|717.05|22
1655443590000|2022-06-17 05:26:30|726.54|717.44|726.59|717.49|726.62|717.52|726.46|717.36|21
1655443600000|2022-06-17 05:26:40|726.64|717.54|727.97|718.87|727.97|718.87|726.64|717.54|28
1655443610000|2022-06-17 05:26:50|727.96|718.86|728.16|719.06|728.29|719.19|727.96|718.86|25
1655443620000|2022-06-17 05:27:00|728.14|719.04|728.25|719.15|728.88|719.78|728.13|719.03|32
1655443630000|2022-06-17 05:27:10|728.22|719.12|728.3|719.2|728.36|719.26|728.14|719.04|30
1655443640000|2022-06-17 05:27:20|728.39|719.29|728.45|719.35|728.81|719.71|728.32|719.22|25
1655443650000|2022-06-17 05:27:30|728.57|719.47|728.16|719.06|728.57|719.47|728.11|719.01|16
1655443660000|2022-06-17 05:27:40|728.17|719.07|727.92|718.82|728.25|719.15|727.92|718.82|15
1655443670000|2022-06-17 05:27:50|727.9|718.8|727.33|718.23|728.09|718.99|727.33|718.23|12
1655443680000|2022-06-17 05:28:00|727.23|718.13|727.37|718.27|727.37|718.27|727.21|718.11|16
1655443690000|2022-06-17 05:28:10|727.38|718.28|728.03|718.93|728.03|718.93|727.27|718.17|23
1655443700000|2022-06-17 05:28:20|727.99|718.89|729.05|719.95|729.05|719.95|727.99|718.89|26
1655443710000|2022-06-17 05:28:30|729.08|719.98|728.26|719.16|729.08|719.98|728.26|719.16|16
1655443720000|2022-06-17 05:28:40|728.41|719.31|728.42|719.32|728.42|719.32|728.26|719.16|27
1655443730000|2022-06-17 05:28:50|728.48|719.38|728.29|719.19|728.56|719.46|728.27|719.17|24
1655443740000|2022-06-17 05:29:00|728.31|719.21|728.51|719.41|728.54|719.44|728.31|719.21|19
1655443750000|2022-06-17 05:29:10|728.57|719.47|729.85|720.75|729.85|720.75|728.56|719.46|30
1655443760000|2022-06-17 05:29:20|729.92|720.82|731.33|722.23|731.56|722.46|729.92|720.82|23
1655443770000|2022-06-17 05:29:30|731.47|722.37|731.6|722.5|731.6|722.5|731.08|721.98|22
1655443780000|2022-06-17 05:29:40|732.32|723.22|732.1|723|732.32|723.22|731.97|722.87|25
1655443790000|2022-06-17 05:29:50|732.15|723.05|731.2|722.1|732.29|723.19|731.15|722.05|29
1655443800000|2022-06-17 05:30:00|731.25|722.15|731.61|722.51|731.61|722.51|731.15|722.05|27
1655443810000|2022-06-17 05:30:10|731.49|722.39|731.34|722.24|731.66|722.56|731.24|722.14|25
1655443820000|2022-06-17 05:30:20|731.36|722.26|731.11|722.01|731.53|722.43|730.83|721.73|33
1655443830000|2022-06-17 05:30:30|731.01|721.91|730.65|721.55|731.17|722.07|730.65|721.55|22
1655443840000|2022-06-17 05:30:40|731.11|722.01|731.05|721.95|731.14|722.04|730.7|721.6|27
1655443850000|2022-06-17 05:30:50|730.65|721.55|731.32|722.22|731.37|722.27|730.65|721.55|26
1655443860000|2022-06-17 05:31:00|731.3|722.2|731.42|722.32|731.43|722.33|731.12|722.02|23
1655443870000|2022-06-17 05:31:10|731.43|722.33|731.34|722.24|731.58|722.48|731.29|722.19|17
1655443880000|2022-06-17 05:31:20|731.3|722.2|731.57|722.47|731.63|722.53|731.3|722.2|30
1655443890000|2022-06-17 05:31:30|731.58|722.48|731.73|722.63|731.74|722.64|731.58|722.48|24
1655443900000|2022-06-17 05:31:40|731.7|722.6|732.81|723.71|732.9|723.8|731.7|722.6|27
1655443910000|2022-06-17 05:31:50|732.93|723.83|733.21|724.11|733.21|724.11|732.74|723.64|16
1655443920000|2022-06-17 05:32:00|733.24|724.14|733.47|724.37|733.64|724.54|733.15|724.05|23
1655443930000|2022-06-17 05:32:10|733.45|724.35|733.57|724.47|733.59|724.49|733.21|724.11|25
1655443940000|2022-06-17 05:32:20|733.71|724.61|734.13|725.03|734.16|725.06|733.15|724.05|25
1655443950000|2022-06-17 05:32:30|734.2|725.1|734.31|725.21|734.31|725.21|734.03|724.93|25
1655443960000|2022-06-17 05:32:40|734.39|725.29|734.51|725.41|735.15|726.05|734.26|725.16|32
1655443970000|2022-06-17 05:32:50|734.35|725.25|733.39|724.29|734.35|725.25|733.39|724.29|28
1655443980000|2022-06-17 05:33:00|733.55|724.45|734.05|724.95|734.05|724.95|733.34|724.24|31
1655443990000|2022-06-17 05:33:10|734.2|725.1|735.18|726.08|735.47|726.37|734.2|725.1|32
1655444000000|2022-06-17 05:33:20|735.2|726.1|735.93|726.83|736.1|727|735.05|725.95|34
1655444010000|2022-06-17 05:33:30|736.05|726.95|736.27|727.17|736.83|727.73|735.93|726.83|32
1655444020000|2022-06-17 05:33:40|736.35|727.25|735.95|726.85|736.35|727.25|735.95|726.85|22
1655444030000|2022-06-17 05:33:50|736.05|726.95|736.15|727.05|736.4|727.3|736.05|726.95|35
1655444040000|2022-06-17 05:34:00|736.12|727.02|735.89|726.79|736.13|727.03|735.2|726.1|27
1655444050000|2022-06-17 05:34:10|735.84|726.74|736.16|727.06|736.35|727.25|735.84|726.74|23
1655444060000|2022-06-17 05:34:20|736.2|727.1|736.08|726.98|736.23|727.13|735.87|726.77|22
1655444070000|2022-06-17 05:34:30|736.25|727.15|735.96|726.86|736.25|727.15|735.68|726.58|20
1655444080000|2022-06-17 05:34:40|736.3|727.2|736.24|727.14|736.38|727.28|736.05|726.95|22
1655444090000|2022-06-17 05:34:50|736.3|727.2|737.71|728.61|737.71|728.61|736.3|727.2|21
1655444100000|2022-06-17 05:35:00|737.7|728.6|739.1|730|739.1|730|737.7|728.6|28
1655444110000|2022-06-17 05:35:10|739.12|730.02|739.38|730.28|739.45|730.35|739.05|729.95|22
1655444120000|2022-06-17 05:35:20|739.37|730.27|739.12|730.02|739.4|730.3|739.05|729.95|26
1655444130000|2022-06-17 05:35:30|739.14|730.04|739.05|729.95|739.15|730.05|738.95|729.85|24
1655444140000|2022-06-17 05:35:40|739.07|729.97|739.21|730.11|739.23|730.13|739.07|729.97|13
1655444150000|2022-06-17 05:35:50|739.16|730.06|739.23|730.13|739.57|730.47|739.16|730.06|26
1655444160000|2022-06-17 05:36:00|739.16|730.06|739.05|729.95|739.18|730.08|738.9|729.8|14
1655444170000|2022-06-17 05:36:10|738.95|729.85|738.31|729.21|738.95|729.85|738.31|729.21|32
1655444180000|2022-06-17 05:36:20|738.32|729.22|738.24|729.14|738.45|729.35|738.22|729.12|29
1655444190000|2022-06-17 05:36:30|738.11|729.01|737.85|728.75|738.29|729.19|737.85|728.75|31
1655444200000|2022-06-17 05:36:40|737.8|728.7|737.31|728.21|737.8|728.7|737.31|728.21|22
1655444210000|2022-06-17 05:36:50|737.32|728.22|737.15|728.05|737.52|728.42|737|727.9|22
1655444220000|2022-06-17 05:37:00|737.1|728|736.65|727.55|737.14|728.04|736.4|727.3|28
1655444230000|2022-06-17 05:37:10|736.6|727.5|737.93|728.83|737.93|728.83|736.6|727.5|30
1655444240000|2022-06-17 05:37:20|737.92|728.82|737.77|728.67|737.93|728.83|737.77|728.67|21
1655444250000|2022-06-17 05:37:30|737.82|728.72|737.95|728.85|738|728.9|737.72|728.62|30
1655444260000|2022-06-17 05:37:40|737.9|728.8|737.85|728.75|738.1|729|737.85|728.75|24
1655444270000|2022-06-17 05:37:50|737.8|728.7|737.34|728.24|738.05|728.95|737.34|728.24|24
1655444280000|2022-06-17 05:38:00|737.41|728.31|738.02|728.92|738.08|728.98|737.37|728.27|28
1655444290000|2022-06-17 05:38:10|738.13|729.03|738.16|729.06|738.32|729.22|738.08|728.98|26
1655444300000|2022-06-17 05:38:20|737.95|728.85|737.42|728.32|738.1|729|737.42|728.32|29
1655444310000|2022-06-17 05:38:30|737.34|728.24|737.42|728.32|737.55|728.45|737.23|728.13|26
1655444320000|2022-06-17 05:38:40|737.4|728.3|737.18|728.08|737.45|728.35|737.16|728.06|25
1655444330000|2022-06-17 05:38:50|737.35|728.25|737.4|728.3|737.45|728.35|737.17|728.07|25
1655444340000|2022-06-17 05:39:00|737.25|728.15|737.21|728.11|737.45|728.35|737.16|728.06|23
1655444350000|2022-06-17 05:39:10|737.17|728.07|737.34|728.24|737.34|728.24|737.17|728.07|16
1655444360000|2022-06-17 05:39:20|737.49|728.39|737.38|728.28|737.51|728.41|737.38|728.28|12
1655444370000|2022-06-17 05:39:30|737.35|728.25|738.1|729|738.13|729.03|737.35|728.25|21
1655444380000|2022-06-17 05:39:40|738.07|728.97|737.51|728.41|738.07|728.97|737.41|728.31|23
1655444390000|2022-06-17 05:39:50|737.46|728.36|737.56|728.46|737.71|728.61|737.46|728.36|12
1655444400000|2022-06-17 05:40:00|737.51|728.41|737.42|728.32|737.72|728.62|737.42|728.32|14
1655444410000|2022-06-17 05:40:10|737.33|728.23|737.62|728.52|737.65|728.55|737.33|728.23|16
1655444420000|2022-06-17 05:40:20|737.6|728.5|737.5|728.4|737.6|728.5|737.42|728.32|18
1655444430000|2022-06-17 05:40:30|737.48|728.38|737.66|728.56|737.66|728.56|737.3|728.2|28
1655444440000|2022-06-17 05:40:40|737.64|728.54|737.75|728.65|737.75|728.65|737.5|728.4|19
1655444450000|2022-06-17 05:40:50|737.72|728.62|737.68|728.58|737.75|728.65|737.56|728.46|20
1655444460000|2022-06-17 05:41:00|737.64|728.54|738.14|729.04|738.2|729.1|737.57|728.47|30
1655444470000|2022-06-17 05:41:10|738.1|729|738.34|729.24|738.4|729.3|738.1|729|23
1655444480000|2022-06-17 05:41:20|738.32|729.22|738.25|729.15|738.32|729.22|738.11|729.01|24
1655444490000|2022-06-17 05:41:30|738.26|729.16|737.36|728.26|738.28|729.18|737.3|728.2|28
1655444500000|2022-06-17 05:41:40|737.33|728.23|737.27|728.17|737.48|728.38|737.02|727.92|26
1655444510000|2022-06-17 05:41:50|737.29|728.19|737.08|727.98|737.34|728.24|736.97|727.87|23
1655444520000|2022-06-17 05:42:00|737.03|727.93|737.31|728.21|737.33|728.23|737.03|727.93|22
1655444530000|2022-06-17 05:42:10|737.32|728.22|738.21|729.11|738.29|729.19|737.32|728.22|28
1655444540000|2022-06-17 05:42:20|738.2|729.1|737.33|728.23|738.2|729.1|737.33|728.23|22
1655444550000|2022-06-17 05:42:30|737.48|728.38|737.4|728.3|737.63|728.53|737.39|728.29|26
1655444560000|2022-06-17 05:42:40|737.42|728.32|737.45|728.35|737.62|728.52|737.35|728.25|23
1655444570000|2022-06-17 05:42:50|737.46|728.36|737.29|728.19|737.46|728.36|737.29|728.19|18
1655444580000|2022-06-17 05:43:00|737.32|728.22|737.41|728.31|737.54|728.44|737.3|728.2|19
1655444590000|2022-06-17 05:43:10|737.45|728.35|737.55|728.45|737.6|728.5|737.45|728.35|16
1655444600000|2022-06-17 05:43:20|737.5|728.4|737.45|728.35|737.55|728.45|737.3|728.2|19
1655444610000|2022-06-17 05:43:30|737.4|728.3|738.1|729|738.18|729.08|737.4|728.3|18
1655444620000|2022-06-17 05:43:40|738.06|728.96|737.65|728.55|738.1|729|737.45|728.35|27
1655444630000|2022-06-17 05:43:50|737.55|728.45|737.55|728.45|737.7|728.6|737.48|728.38|28
1655444640000|2022-06-17 05:44:00|737.5|728.4|737.44|728.34|737.75|728.65|737.44|728.34|21
1655444650000|2022-06-17 05:44:10|737.49|728.39|737.43|728.33|737.58|728.48|737.4|728.3|29
1655444660000|2022-06-17 05:44:20|737.48|728.38|737.43|728.33|737.48|728.38|737.39|728.29|21
1655444670000|2022-06-17 05:44:30|737.48|728.38|737.24|728.14|737.48|728.38|737.24|728.14|17
1655444680000|2022-06-17 05:44:40|737.13|728.03|737.15|728.05|737.35|728.25|737.1|728|26
1655444690000|2022-06-17 05:44:50|737.1|728|737.24|728.14|737.52|728.42|737.1|728|23
1655444700000|2022-06-17 05:45:00|737.29|728.19|737.34|728.24|737.62|728.52|737.23|728.13|27
1655444710000|2022-06-17 05:45:10|737.24|728.14|736.47|727.37|737.26|728.16|736.47|727.37|28
1655444720000|2022-06-17 05:45:20|736.35|727.25|736.43|727.33|736.56|727.46|736.25|727.15|18
1655444730000|2022-06-17 05:45:30|736.5|727.4|736.18|727.08|736.5|727.4|736.18|727.08|14
1655444740000|2022-06-17 05:45:40|736.16|727.06|736.35|727.25|736.35|727.25|736.16|727.06|20
1655444750000|2022-06-17 05:45:50|736.4|727.3|736.18|727.08|736.42|727.32|736.18|727.08|19
1655444760000|2022-06-17 05:46:00|736.23|727.13|736.26|727.16|736.4|727.3|736.2|727.1|21
1655444770000|2022-06-17 05:46:10|736.33|727.23|736.05|726.95|736.33|727.23|735.84|726.74|19
1655444780000|2022-06-17 05:46:20|736.15|727.05|735.95|726.85|736.2|727.1|735.94|726.84|20
1655444790000|2022-06-17 05:46:30|735.85|726.75|735.27|726.17|735.85|726.75|735.25|726.15|15
1655444800000|2022-06-17 05:46:40|735.25|726.15|735.11|726.01|735.27|726.17|735.11|726.01|8
1655444810000|2022-06-17 05:46:50|735.12|726.02|735.16|726.06|735.19|726.09|735.06|725.96|11
1655444820000|2022-06-17 05:47:00|735.17|726.07|735.94|726.84|735.94|726.84|735.07|725.97|20
1655444830000|2022-06-17 05:47:10|735.97|726.87|736.17|727.07|736.18|727.08|735.8|726.7|23
1655444840000|2022-06-17 05:47:20|736.15|727.05|735.27|726.17|736.19|727.09|735.25|726.15|23
1655444850000|2022-06-17 05:47:30|735.3|726.2|735.21|726.11|735.4|726.3|735.19|726.09|18
1655444860000|2022-06-17 05:47:40|735.22|726.12|735.28|726.18|735.33|726.23|735.22|726.12|16
1655444870000|2022-06-17 05:47:50|735.3|726.2|735.3|726.2|735.5|726.4|735.25|726.15|17
1655444880000|2022-06-17 05:48:00|735.25|726.15|735.4|726.3|735.46|726.36|735.25|726.15|15
1655444890000|2022-06-17 05:48:10|735.37|726.27|735.3|726.2|735.41|726.31|735.3|726.2|17
1655444900000|2022-06-17 05:48:20|735.32|726.22|735.24|726.14|735.37|726.27|735.17|726.07|21
1655444910000|2022-06-17 05:48:30|735.15|726.05|735.17|726.07|735.3|726.2|735.15|726.05|16
1655444920000|2022-06-17 05:48:40|735.12|726.02|735.1|726|735.2|726.1|734.73|725.63|22
1655444930000|2022-06-17 05:48:50|735|725.9|734.54|725.44|735.11|726.01|734.49|725.39|24
1655444940000|2022-06-17 05:49:00|734.61|725.51|734.94|725.84|734.97|725.87|734.54|725.44|24
1655444950000|2022-06-17 05:49:10|734.98|725.88|734.58|725.48|735.24|726.14|734.58|725.48|19
1655444960000|2022-06-17 05:49:20|734.51|725.41|734.42|725.32|734.62|725.52|734.31|725.21|15
1655444970000|2022-06-17 05:49:30|734.43|725.33|734.15|725.05|734.49|725.39|734.09|724.99|23
1655444980000|2022-06-17 05:49:40|734.2|725.1|735.05|725.95|735.14|726.04|734.2|725.1|24
1655444990000|2022-06-17 05:49:50|735|725.9|734.28|725.18|735|725.9|734.24|725.14|14
1655445000000|2022-06-17 05:50:00|734.3|725.2|734.15|725.05|734.37|725.27|734.04|724.94|16
1655445010000|2022-06-17 05:50:10|734.13|725.03|734.35|725.25|734.35|725.25|734.13|725.03|9
1655445020000|2022-06-17 05:50:20|734.31|725.21|733.71|724.61|734.31|725.21|733.71|724.61|8
1655445030000|2022-06-17 05:50:30|733.76|724.66|734.01|724.91|734.07|724.97|733.76|724.66|11
1655445040000|2022-06-17 05:50:40|733.92|724.82|733.96|724.86|734.02|724.92|733.77|724.67|14
1655445050000|2022-06-17 05:50:50|733.94|724.84|733.26|724.16|733.94|724.84|733.24|724.14|11
1655445060000|2022-06-17 05:51:00|733.27|724.17|733.75|724.65|733.75|724.65|733.1|724|26
1655445070000|2022-06-17 05:51:10|733.74|724.64|733.22|724.12|733.75|724.65|733.12|724.02|14
1655445080000|2022-06-17 05:51:20|733.16|724.06|733.08|723.98|733.22|724.12|732.88|723.78|16
1655445090000|2022-06-17 05:51:30|733.07|723.97|732.75|723.65|733.09|723.99|732.75|723.65|15
1655445100000|2022-06-17 05:51:40|732.85|723.75|732.75|723.65|732.85|723.75|732.75|723.65|9
1655445110000|2022-06-17 05:51:50|732.8|723.7|732.7|723.6|732.9|723.8|732.7|723.6|6
1655445120000|2022-06-17 05:52:00|732.85|723.75|732.9|723.8|733.28|724.18|732.85|723.75|16
1655445130000|2022-06-17 05:52:10|732.97|723.87|732.75|723.65|733.07|723.97|732.75|723.65|8
1655445140000|2022-06-17 05:52:20|732.7|723.6|733.06|723.96|733.09|723.99|732.7|723.6|12
1655445150000|2022-06-17 05:52:30|733.04|723.94|733.24|724.14|733.24|724.14|732.98|723.88|14
1655445160000|2022-06-17 05:52:40|733.15|724.05|733.27|724.17|733.27|724.17|733|723.9|11
1655445170000|2022-06-17 05:52:50|733.14|724.04|733.27|724.17|733.27|724.17|732.89|723.79|16
1655445180000|2022-06-17 05:53:00|733.21|724.11|733.01|723.91|733.27|724.17|732.9|723.8|14
1655445190000|2022-06-17 05:53:10|733.06|723.96|733.25|724.15|733.25|724.15|732.94|723.84|18
1655445200000|2022-06-17 05:53:20|733.05|723.95|733.13|724.03|733.25|724.15|733.05|723.95|13
1655445210000|2022-06-17 05:53:30|733.15|724.05|732.95|723.85|733.17|724.07|732.75|723.65|12
1655445220000|2022-06-17 05:53:40|732.9|723.8|732.8|723.7|733|723.9|732.75|723.65|13
1655445230000|2022-06-17 05:53:50|732.75|723.65|732.98|723.88|733.09|723.99|732.75|723.65|15
1655445240000|2022-06-17 05:54:00|733|723.9|732.53|723.43|733.01|723.91|732.48|723.38|23
1655445250000|2022-06-17 05:54:10|732.48|723.38|732.87|723.77|732.93|723.83|732.48|723.38|21
1655445260000|2022-06-17 05:54:20|732.89|723.79|732.95|723.85|733.11|724.01|732.87|723.77|20
1655445270000|2022-06-17 05:54:30|732.97|723.87|733.01|723.91|733.08|723.98|732.95|723.85|10
1655445280000|2022-06-17 05:54:40|732.96|723.86|732.85|723.75|732.98|723.88|732.7|723.6|15
1655445290000|2022-06-17 05:54:50|732.86|723.76|732.86|723.76|732.91|723.81|732.75|723.65|22
1655445300000|2022-06-17 05:55:00|732.85|723.75|732.9|723.8|733.02|723.92|732.85|723.75|17
1655445310000|2022-06-17 05:55:10|732.95|723.85|733.38|724.28|733.61|724.51|732.9|723.8|19
1655445320000|2022-06-17 05:55:20|733.36|724.26|733.47|724.37|733.47|724.37|733.36|724.26|4
1655445330000|2022-06-17 05:55:30|733.45|724.35|733.77|724.67|733.82|724.72|733.45|724.35|8
1655445340000|2022-06-17 05:55:40|733.76|724.66|734.07|724.97|734.07|724.97|733.75|724.65|6
1655445350000|2022-06-17 05:55:50|734.05|724.95|733.48|724.38|734.07|724.97|733.48|724.38|9
1655445360000|2022-06-17 05:56:00|733.47|724.37|733.45|724.35|733.52|724.42|733.43|724.33|12
1655445370000|2022-06-17 05:56:10|733.43|724.33|733.37|724.27|733.43|724.33|733.35|724.25|5
1655445380000|2022-06-17 05:56:20|733.3|724.2|733.35|724.25|733.54|724.44|733.29|724.19|20
1655445390000|2022-06-17 05:56:30|733.4|724.3|733.6|724.5|733.64|724.54|733.35|724.25|15
1655445400000|2022-06-17 05:56:40|733.61|724.51|733.43|724.33|733.61|724.51|733.38|724.28|16
1655445410000|2022-06-17 05:56:50|733.4|724.3|733.4|724.3|733.52|724.42|733.39|724.29|9
1655445420000|2022-06-17 05:57:00|733.43|724.33|732.45|723.35|733.47|724.37|732.44|723.34|17
1655445430000|2022-06-17 05:57:10|732.48|723.38|733.06|723.96|733.11|724.01|732.47|723.37|24
1655445440000|2022-06-17 05:57:20|733.11|724.01|733.03|723.93|733.11|724.01|733.03|723.93|14
1655445450000|2022-06-17 05:57:30|733.04|723.94|732.7|723.6|733.04|723.94|732.7|723.6|5
1655445460000|2022-06-17 05:57:40|732.75|723.65|732.35|723.25|732.75|723.65|732.35|723.25|9
1655445470000|2022-06-17 05:57:50|732.34|723.24|732.34|723.24|732.4|723.3|732.34|723.24|3
1655445480000|2022-06-17 05:58:00|732.28|723.18|732.25|723.15|732.35|723.25|732.15|723.05|18
1655445490000|2022-06-17 05:58:10|732.23|723.13|732.74|723.64|732.82|723.72|732.23|723.13|18
1655445500000|2022-06-17 05:58:20|732.75|723.65|732.85|723.75|732.85|723.75|732.62|723.52|18
1655445510000|2022-06-17 05:58:30|732.84|723.74|732.86|723.76|732.86|723.76|732.84|723.74|3
1655445520000|2022-06-17 05:58:40|732.91|723.81|732.95|723.85|733.05|723.95|732.8|723.7|12
1655445530000|2022-06-17 05:58:50|732.98|723.88|733.15|724.05|733.2|724.1|732.98|723.88|6
1655445540000|2022-06-17 05:59:00|733.1|724|732.82|723.72|733.15|724.05|732.79|723.69|15
1655445550000|2022-06-17 05:59:10|732.81|723.71|732.26|723.16|732.92|723.82|732.21|723.11|11
1655445560000|2022-06-17 05:59:20|732.28|723.18|732.75|723.65|732.75|723.65|732.27|723.17|10
1655445570000|2022-06-17 05:59:30|732.7|723.6|732.12|723.02|732.7|723.6|732.12|723.02|16
1655445580000|2022-06-17 05:59:40|731.97|722.87|731.84|722.74|731.97|722.87|731.84|722.74|2
1655445590000|2022-06-17 05:59:50|731.83|722.73|731.82|722.72|731.97|722.87|731.82|722.72|11
1655445600000|2022-06-17 06:00:00|731.77|722.67|732.28|723.18|732.35|723.25|731.75|722.65|27
1655445610000|2022-06-17 06:00:10|732.27|723.17|731.99|722.89|732.27|723.17|731.75|722.65|21
1655445620000|2022-06-17 06:00:20|732.03|722.93|732.96|723.86|732.96|723.86|732.03|722.93|19
1655445630000|2022-06-17 06:00:30|733.02|723.92|732.93|723.83|733.02|723.92|732.92|723.82|3
1655445640000|2022-06-17 06:00:40|732.95|723.85|733.6|724.5|733.6|724.5|732.91|723.81|16
1655445650000|2022-06-17 06:00:50|733.61|724.51|733.5|724.4|733.7|724.6|733.35|724.25|12
1655445660000|2022-06-17 06:01:00|733.35|724.25|733.2|724.1|733.7|724.6|733.2|724.1|19
1655445670000|2022-06-17 06:01:10|733.16|724.06|732.93|723.83|733.16|724.06|732.93|723.83|12
1655445680000|2022-06-17 06:01:20|732.91|723.81|732.27|723.17|732.91|723.81|732.24|723.14|10
1655445690000|2022-06-17 06:01:30|732.36|723.26|732.2|723.1|732.36|723.26|732.2|723.1|7
1655445700000|2022-06-17 06:01:40|732.19|723.09|731.6|722.5|732.19|723.09|731.6|722.5|18
1655445710000|2022-06-17 06:01:50|731.65|722.55|731.85|722.75|731.85|722.75|731.54|722.44|10
1655445720000|2022-06-17 06:02:00|731.8|722.7|731.85|722.75|731.85|722.75|731.58|722.48|9
1655445730000|2022-06-17 06:02:10|731.7|722.6|731.85|722.75|731.85|722.75|731.65|722.55|9
1655445740000|2022-06-17 06:02:20|731.79|722.69|730.85|721.75|731.85|722.75|730.85|721.75|7
1655445750000|2022-06-17 06:02:30|731.05|721.95|731.05|721.95|731.05|721.95|730.75|721.65|9
1655445760000|2022-06-17 06:02:40|730.98|721.88|730.9|721.8|731.43|722.33|730.7|721.6|8
1655445770000|2022-06-17 06:02:50|730.95|721.85|730.7|721.6|730.96|721.86|730.7|721.6|13
1655445780000|2022-06-17 06:03:00|730.6|721.5|730.31|721.21|730.75|721.65|730.21|721.11|13
1655445790000|2022-06-17 06:03:10|730|720.9|729.86|720.76|730|720.9|729.85|720.75|8
1655445800000|2022-06-17 06:03:20|729.8|720.7|729.71|720.61|729.94|720.84|729.71|720.61|10
1655445810000|2022-06-17 06:03:30|729.72|720.62|730.67|721.57|730.8|721.7|729.72|720.62|14
1655445820000|2022-06-17 06:03:40|730.77|721.67|730.87|721.77|730.88|721.78|730.1|721|22
1655445830000|2022-06-17 06:03:50|730.88|721.78|730.15|721.05|730.88|721.78|730.12|721.02|8
1655445840000|2022-06-17 06:04:00|730.16|721.06|730.31|721.21|730.31|721.21|730.01|720.91|8
1655445850000|2022-06-17 06:04:10|730.26|721.16|730.35|721.25|730.48|721.38|730.1|721|11
1655445860000|2022-06-17 06:04:20|730.44|721.34|730.53|721.43|730.87|721.77|730.2|721.1|19
1655445870000|2022-06-17 06:04:30|730.54|721.44|730.18|721.08|730.59|721.49|730.18|721.08|13
1655445880000|2022-06-17 06:04:40|730.17|721.07|730.04|720.94|730.17|721.07|729.97|720.87|19
1655445890000|2022-06-17 06:04:50|730.03|720.93|730.01|720.91|730.07|720.97|730.01|720.91|4
1655445900000|2022-06-17 06:05:00|730|720.9|729.89|720.79|730|720.9|729.83|720.73|9
1655445910000|2022-06-17 06:05:10|729.9|720.8|729.8|720.7|729.9|720.8|729.8|720.7|11
1655445920000|2022-06-17 06:05:20|729.81|720.71|729.87|720.77|729.92|720.82|729.8|720.7|13
1655445930000|2022-06-17 06:05:30|729.8|720.7|729.8|720.7|729.81|720.71|729.8|720.7|3
1655445940000|2022-06-17 06:05:40|729.82|720.72|729.92|720.82|729.96|720.86|729.8|720.7|6
1655445950000|2022-06-17 06:05:50|729.8|720.7|730.2|721.1|730.2|721.1|729.75|720.65|7
1655445960000|2022-06-17 06:06:00|730.1|721|730|720.9|730.24|721.14|729.9|720.8|12
1655445970000|2022-06-17 06:06:10|729.95|720.85|729.95|720.85|729.95|720.85|729.95|720.85|1
1655445980000|2022-06-17 06:06:20|729.82|720.72|729.85|720.75|730.1|721|729.82|720.72|4
1655445990000|2022-06-17 06:06:30|729.8|720.7|729.4|720.3|729.82|720.72|729.4|720.3|8
1655446000000|2022-06-17 06:06:40|729.37|720.27|729.27|720.17|729.37|720.27|729.2|720.1|18
1655446010000|2022-06-17 06:06:50|729.28|720.18|729.73|720.63|729.78|720.68|729.27|720.17|19
1655446020000|2022-06-17 06:07:00|729.68|720.58|729.28|720.18|729.81|720.71|729.22|720.12|22
1655446030000|2022-06-17 06:07:10|729.31|720.21|729.66|720.56|729.7|720.6|729.28|720.18|26
1655446040000|2022-06-17 06:07:20|729.65|720.55|729.67|720.57|729.67|720.57|729.6|720.5|15
1655446050000|2022-06-17 06:07:30|729.72|720.62|729.75|720.65|729.81|720.71|729.71|720.61|17
1655446060000|2022-06-17 06:07:40|729.8|720.7|729.9|720.8|729.95|720.85|729.74|720.64|18
1655446070000|2022-06-17 06:07:50|729.65|720.55|729.79|720.69|729.89|720.79|729.36|720.26|18
1655446080000|2022-06-17 06:08:00|729.77|720.67|729.83|720.73|729.91|720.81|729.77|720.67|12
1655446090000|2022-06-17 06:08:10|729.87|720.77|729.88|720.78|729.9|720.8|729.82|720.72|14
1655446100000|2022-06-17 06:08:20|729.92|720.82|729.91|720.81|729.96|720.86|729.88|720.78|12
1655446110000|2022-06-17 06:08:30|729.96|720.86|730|720.9|730.1|721|729.91|720.81|10
1655446120000|2022-06-17 06:08:40|729.98|720.88|730.15|721.05|730.15|721.05|729.98|720.88|13
1655446130000|2022-06-17 06:08:50|730.11|721.01|729.84|720.74|730.15|721.05|729.84|720.74|13
1655446140000|2022-06-17 06:09:00|729.85|720.75|729.2|720.1|729.95|720.85|729.13|720.03|19
1655446150000|2022-06-17 06:09:10|729.3|720.2|729.78|720.68|729.78|720.68|729.25|720.15|16
1655446160000|2022-06-17 06:09:20|729.65|720.55|729.95|720.85|729.95|720.85|729.65|720.55|8
1655446170000|2022-06-17 06:09:30|729.89|720.79|729.96|720.86|730|720.9|729.89|720.79|6
1655446180000|2022-06-17 06:09:40|729.75|720.65|729.98|720.88|729.99|720.89|729.75|720.65|7
1655446190000|2022-06-17 06:09:50|729.97|720.87|729.81|720.71|729.99|720.89|729.81|720.71|9
1655446200000|2022-06-17 06:10:00|729.88|720.78|729.76|720.66|729.89|720.79|729.76|720.66|12
1655446210000|2022-06-17 06:10:10|729.23|720.13|729.28|720.18|729.31|720.21|729.07|719.97|18
1655446220000|2022-06-17 06:10:20|729.31|720.21|729.03|719.93|729.33|720.23|729.03|719.93|11
1655446230000|2022-06-17 06:10:30|729.13|720.03|729.09|719.99|729.13|720.03|728.95|719.85|9
1655446240000|2022-06-17 06:10:40|729.07|719.97|729.07|719.97|729.09|719.99|728.97|719.87|11
1655446250000|2022-06-17 06:10:50|729.08|719.98|728.99|719.89|729.08|719.98|728.92|719.82|9
1655446260000|2022-06-17 06:11:00|728.97|719.87|729.23|720.13|729.23|720.13|728.97|719.87|16
1655446270000|2022-06-17 06:11:10|729.21|720.11|728.85|719.75|729.22|720.12|728.42|719.32|25
1655446280000|2022-06-17 06:11:20|728.95|719.85|728.88|719.78|728.95|719.85|728.81|719.71|12
1655446290000|2022-06-17 06:11:30|728.81|719.71|728.9|719.8|728.9|719.8|728.81|719.71|7
1655446300000|2022-06-17 06:11:40|728.92|719.82|728.85|719.75|728.94|719.84|728.85|719.75|15
1655446310000|2022-06-17 06:11:50|728.84|719.74|727.98|718.88|728.84|719.74|727.98|718.88|24
1655446320000|2022-06-17 06:12:00|727.94|718.84|728.12|719.02|728.12|719.02|727.94|718.84|15
1655446330000|2022-06-17 06:12:10|728.13|719.03|728.08|718.98|728.13|719.03|727.98|718.88|16
1655446340000|2022-06-17 06:12:20|728.05|718.95|727.23|718.13|728.19|719.09|727.23|718.13|17
1655446350000|2022-06-17 06:12:30|727.22|718.12|727.16|718.06|727.23|718.13|727.08|717.98|19
1655446360000|2022-06-17 06:12:40|727.17|718.07|727.02|717.92|727.21|718.11|726.99|717.89|16
1655446370000|2022-06-17 06:12:50|727.03|717.93|726.9|717.8|727.15|718.05|726.9|717.8|16
1655446380000|2022-06-17 06:13:00|727.08|717.98|726.46|717.36|727.12|718.02|726.4|717.3|19
1655446390000|2022-06-17 06:13:10|726.44|717.34|726.65|717.55|726.82|717.72|726.44|717.34|19
1655446400000|2022-06-17 06:13:20|726.66|717.56|726.88|717.78|727.02|717.92|726.66|717.56|14
1655446410000|2022-06-17 06:13:30|726.89|717.79|726.78|717.68|726.95|717.85|726.77|717.67|14
1655446420000|2022-06-17 06:13:40|726.84|717.74|726.8|717.7|726.94|717.84|726.72|717.62|13
1655446430000|2022-06-17 06:13:50|727.05|717.95|726.94|717.84|727.05|717.95|726.92|717.82|20
1655446440000|2022-06-17 06:14:00|726.95|717.85|727.15|718.05|727.16|718.06|726.9|717.8|19
1655446450000|2022-06-17 06:14:10|727|717.9|727.19|718.09|727.23|718.13|726.95|717.85|11
1655446460000|2022-06-17 06:14:20|727.21|718.11|727.24|718.14|727.27|718.17|727.21|718.11|14
1655446470000|2022-06-17 06:14:30|727.27|718.17|726.85|717.75|727.28|718.18|726.85|717.75|16
1655446480000|2022-06-17 06:14:40|726.9|717.8|727.23|718.13|727.27|718.17|726.9|717.8|23
1655446490000|2022-06-17 06:14:50|727.19|718.09|727.12|718.02|727.2|718.1|727|717.9|17
1655446500000|2022-06-17 06:15:00|726.9|717.8|726.95|717.85|727.18|718.08|726.9|717.8|17
1655446510000|2022-06-17 06:15:10|727.04|717.94|727|717.9|727.05|717.95|726.88|717.78|22
1655446520000|2022-06-17 06:15:20|726.99|717.89|726.89|717.79|727.01|717.91|726.89|717.79|13
1655446530000|2022-06-17 06:15:30|726.93|717.83|726.86|717.76|726.94|717.84|726.85|717.75|12
1655446540000|2022-06-17 06:15:40|726.85|717.75|726.64|717.54|726.96|717.86|726.64|717.54|24
1655446550000|2022-06-17 06:15:50|726.33|717.23|726.8|717.7|726.83|717.73|726.2|717.1|28
1655446560000|2022-06-17 06:16:00|726.78|717.68|726.79|717.69|726.84|717.74|726.29|717.19|26
1655446570000|2022-06-17 06:16:10|726.8|717.7|726.77|717.67|726.82|717.72|726.7|717.6|10
1655446580000|2022-06-17 06:16:20|726.7|717.6|726.29|717.19|726.86|717.76|726.29|717.19|19
1655446590000|2022-06-17 06:16:30|726.28|717.18|726.2|717.1|726.4|717.3|726.15|717.05|12
1655446600000|2022-06-17 06:16:40|726.15|717.05|726.37|717.27|726.37|717.27|726.15|717.05|8
1655446610000|2022-06-17 06:16:50|726.26|717.16|726.27|717.17|726.37|717.27|726.26|717.16|8
1655446620000|2022-06-17 06:17:00|726.3|717.2|726.27|717.17|726.3|717.2|726.13|717.03|12
1655446630000|2022-06-17 06:17:10|726.23|717.13|726.23|717.13|726.35|717.25|726.2|717.1|12
1655446640000|2022-06-17 06:17:20|726.27|717.17|726.37|717.27|726.37|717.27|726.21|717.11|7
1655446650000|2022-06-17 06:17:30|726.26|717.16|726.27|717.17|726.37|717.27|726.26|717.16|4
1655446660000|2022-06-17 06:17:40|726.17|717.07|725.99|716.89|726.17|717.07|725.95|716.85|11
1655446670000|2022-06-17 06:17:50|726.04|716.94|725.94|716.84|726.04|716.94|725.92|716.82|6
1655446680000|2022-06-17 06:18:00|725.98|716.88|725.98|716.88|725.99|716.89|725.98|716.88|19
1655446690000|2022-06-17 06:18:10|725.99|716.89|725.9|716.8|726.02|716.92|725.85|716.75|26
1655446700000|2022-06-17 06:18:20|725.89|716.79|726.04|716.94|726.23|717.13|725.89|716.79|7
1655446710000|2022-06-17 06:18:30|726.17|717.07|725.99|716.89|726.17|717.07|725.93|716.83|10
1655446720000|2022-06-17 06:18:40|725.98|716.88|725.31|716.21|725.98|716.88|725.27|716.17|15
1655446730000|2022-06-17 06:18:50|725.17|716.07|724.92|715.82|725.18|716.08|724.92|715.82|15
1655446740000|2022-06-17 06:19:00|724.93|715.83|724.97|715.87|724.97|715.87|724.92|715.82|5
1655446750000|2022-06-17 06:19:10|724.98|715.88|724.7|715.6|724.98|715.88|724.7|715.6|3
1655446760000|2022-06-17 06:19:20|724.9|715.8|723.93|714.83|724.9|715.8|723.84|714.74|16
1655446770000|2022-06-17 06:19:30|723.94|714.84|723.89|714.79|723.94|714.84|723.89|714.79|3
1655446780000|2022-06-17 06:19:40|723.75|714.65|723.95|714.85|723.95|714.85|723.65|714.55|5
1655446790000|2022-06-17 06:19:50|723.9|714.8|723.75|714.65|723.9|714.8|723.75|714.65|2
1655446800000|2022-06-17 06:20:00|724.05|714.95|723.85|714.75|724.05|714.95|723.85|714.75|2
1655446810000|2022-06-17 06:20:10|723.8|714.7|723.22|714.12|723.8|714.7|723.15|714.05|13
1655446820000|2022-06-17 06:20:20|723.23|714.13|722.85|713.75|723.23|714.13|722.85|713.75|10
1655446830000|2022-06-17 06:20:30|722.84|713.74|722.94|713.84|723.03|713.93|722.84|713.74|8
1655446840000|2022-06-17 06:20:40|722.98|713.88|722.74|713.64|722.99|713.89|722.63|713.53|22
1655446850000|2022-06-17 06:20:50|722.73|713.63|722.97|713.87|722.98|713.88|722.73|713.63|11
1655446860000|2022-06-17 06:21:00|723.05|713.95|723.06|713.96|723.11|714.01|723.05|713.95|3
1655446870000|2022-06-17 06:21:10|723.07|713.97|723.3|714.2|723.3|714.2|723.07|713.97|7
1655446880000|2022-06-17 06:21:20|723.33|714.23|723.73|714.63|723.75|714.65|723.24|714.14|15
1655446890000|2022-06-17 06:21:30|723.75|714.65|723.33|714.23|724.35|715.25|723.33|714.23|20
1655446900000|2022-06-17 06:21:40|723.41|714.31|723.3|714.2|723.41|714.31|723.3|714.2|11
1655446910000|2022-06-17 06:21:50|723.24|714.14|723.15|714.05|723.25|714.15|722.94|713.84|9
1655446920000|2022-06-17 06:22:00|723.04|713.94|723.67|714.57|723.74|714.64|722.98|713.88|17
1655446930000|2022-06-17 06:22:10|723.81|714.71|723.35|714.25|723.87|714.77|723.13|714.03|13
1655446940000|2022-06-17 06:22:20|723.19|714.09|723.15|714.05|723.36|714.26|723.13|714.03|12
1655446950000|2022-06-17 06:22:30|723.12|714.02|722.31|713.21|723.12|714.02|722.31|713.21|21
1655446960000|2022-06-17 06:22:40|722.21|713.11|722.18|713.08|722.35|713.25|722.05|712.95|6
1655446970000|2022-06-17 06:22:50|722.16|713.06|720.95|711.85|722.16|713.06|720.95|711.85|19
1655446980000|2022-06-17 06:23:00|720.8|711.7|721.73|712.63|721.93|712.83|720.8|711.7|12
1655446990000|2022-06-17 06:23:10|721.78|712.68|721.85|712.75|721.9|712.8|721.78|712.68|4
1655447000000|2022-06-17 06:23:20|721.9|712.8|721.91|712.81|721.91|712.81|721.9|712.8|2
1655447010000|2022-06-17 06:23:30|721.93|712.83|721.94|712.84|721.96|712.86|721.93|712.83|15
1655447020000|2022-06-17 06:23:40|721.8|712.7|722.28|713.18|722.5|713.4|721.7|712.6|18
1655447030000|2022-06-17 06:23:50|722.29|713.19|723.03|713.93|723.05|713.95|722.29|713.19|14
1655447040000|2022-06-17 06:24:00|723.04|713.94|723.28|714.18|723.81|714.71|723.04|713.94|11
1655447050000|2022-06-17 06:24:10|723.3|714.2|723.33|714.23|723.44|714.34|723.29|714.19|8
1655447060000|2022-06-17 06:24:20|723.34|714.24|723.3|714.2|723.85|714.75|723.15|714.05|6
1655447070000|2022-06-17 06:24:30|723.31|714.21|723.95|714.85|723.95|714.85|723.25|714.15|6
1655447080000|2022-06-17 06:24:40|724|714.9|724.15|715.05|724.15|715.05|723.9|714.8|14
1655447090000|2022-06-17 06:24:50|724.34|715.24|723.99|714.89|724.4|715.3|723.96|714.86|17
1655447100000|2022-06-17 06:25:00|724.04|714.94|724.05|714.95|724.05|714.95|723.8|714.7|8
1655447110000|2022-06-17 06:25:10|723.91|714.81|724.15|715.05|724.15|715.05|723.83|714.73|14
1655447120000|2022-06-17 06:25:20|724.16|715.06|724.4|715.3|724.42|715.32|724.15|715.05|14
1655447130000|2022-06-17 06:25:30|724.35|715.25|724.9|715.8|724.98|715.88|724.35|715.25|9
1655447140000|2022-06-17 06:25:40|725.16|716.06|725.21|716.11|725.26|716.16|725.08|715.98|12
1655447150000|2022-06-17 06:25:50|724.96|715.86|725.21|716.11|725.21|716.11|724.96|715.86|2
1655447160000|2022-06-17 06:26:00|725.25|716.15|725.4|716.3|725.4|716.3|725.24|716.14|10
1655447170000|2022-06-17 06:26:10|725.3|716.2|725.04|715.94|725.3|716.2|725.04|715.94|10
1655447180000|2022-06-17 06:26:20|725.05|715.95|724.92|715.82|725.1|716|724.92|715.82|16
1655447190000|2022-06-17 06:26:30|724.91|715.81|724.82|715.72|724.91|715.81|724.81|715.71|5
1655447200000|2022-06-17 06:26:40|724.77|715.67|724.06|714.96|724.78|715.68|724.06|714.96|18
1655447210000|2022-06-17 06:26:50|724.05|714.95|724.24|715.14|724.24|715.14|724.05|714.95|9
1655447220000|2022-06-17 06:27:00|724.2|715.1|724.19|715.09|724.2|715.1|724.12|715.02|4
1655447230000|2022-06-17 06:27:10|724.05|714.95|724.51|715.41|724.61|715.51|723.98|714.88|11
1655447240000|2022-06-17 06:27:20|724.53|715.43|725.9|716.8|725.9|716.8|724.53|715.43|21
1655447250000|2022-06-17 06:27:30|725.97|716.87|726.86|717.76|726.86|717.76|725.8|716.7|16
1655447260000|2022-06-17 06:27:40|726.85|717.75|725.91|716.81|726.85|717.75|725.85|716.75|16
1655447270000|2022-06-17 06:27:50|725.9|716.8|726.15|717.05|726.2|717.1|725.75|716.65|14
1655447280000|2022-06-17 06:28:00|726.05|716.95|726.99|717.89|727.08|717.98|726.05|716.95|22
1655447290000|2022-06-17 06:28:10|726.97|717.87|727.18|718.08|727.4|718.3|726.83|717.73|26
1655447300000|2022-06-17 06:28:20|727.58|718.48|727.08|717.98|727.96|718.86|727.08|717.98|16
1655447310000|2022-06-17 06:28:30|727.13|718.03|726.89|717.79|727.34|718.24|726.89|717.79|14
1655447320000|2022-06-17 06:28:40|726.94|717.84|727.03|717.93|727.15|718.05|726.85|717.75|14
1655447330000|2022-06-17 06:28:50|726.98|717.88|726.94|717.84|727.05|717.95|726.75|717.65|13
1655447340000|2022-06-17 06:29:00|726.9|717.8|726.93|717.83|727.05|717.95|726.9|717.8|11
1655447350000|2022-06-17 06:29:10|726.91|717.81|726.85|717.75|726.96|717.86|726.8|717.7|9
1655447360000|2022-06-17 06:29:20|726.84|717.74|726.93|717.83|726.95|717.85|726.77|717.67|11
1655447370000|2022-06-17 06:29:30|726.92|717.82|726.9|717.8|726.92|717.82|726.9|717.8|4
1655447380000|2022-06-17 06:29:40|726.91|717.81|726.9|717.8|726.91|717.81|726.86|717.76|4
1655447390000|2022-06-17 06:29:50|726.91|717.81|726.95|717.85|726.95|717.85|726.86|717.76|4
1655447400000|2022-06-17 06:30:00|726.91|717.81|727.3|718.2|727.3|718.2|726.75|717.65|19
1655447410000|2022-06-17 06:30:10|727.21|718.11|727.1|718|727.21|718.11|727.09|717.99|13
1655447420000|2022-06-17 06:30:20|727.11|718.01|727.05|717.95|727.11|718.01|726.95|717.85|12
1655447430000|2022-06-17 06:30:30|727.06|717.96|727.04|717.94|727.1|718|727.04|717.94|8
1655447440000|2022-06-17 06:30:40|727.03|717.93|727.01|717.91|727.11|718.01|726.98|717.88|7
1655447450000|2022-06-17 06:30:50|727|717.9|726.94|717.84|727|717.9|726.92|717.82|10
1655447460000|2022-06-17 06:31:00|727|717.9|726.84|717.74|727|717.9|726.84|717.74|12
1655447470000|2022-06-17 06:31:10|726.83|717.73|726.75|717.65|726.95|717.85|726.75|717.65|7
1655447480000|2022-06-17 06:31:20|726.8|717.7|727.98|718.88|727.98|718.88|726.8|717.7|16
1655447490000|2022-06-17 06:31:30|727.97|718.87|727.49|718.39|727.97|718.87|727.27|718.17|14
1655447500000|2022-06-17 06:31:40|727.53|718.43|727.95|718.85|727.95|718.85|727.53|718.43|9
1655447510000|2022-06-17 06:31:50|728|718.9|728.05|718.95|728.26|719.16|728|718.9|8
1655447520000|2022-06-17 06:32:00|728.14|719.04|728.15|719.05|728.36|719.26|728.13|719.03|10
1655447530000|2022-06-17 06:32:10|728.2|719.1|728.3|719.2|728.77|719.67|728.2|719.1|13
1655447540000|2022-06-17 06:32:20|728.55|719.45|729.35|720.25|729.36|720.26|728.45|719.35|22
1655447550000|2022-06-17 06:32:30|729.37|720.27|729.15|720.05|729.4|720.3|729.07|719.97|15
1655447560000|2022-06-17 06:32:40|729.2|720.1|729.1|720|729.21|720.11|729.01|719.91|5
1655447570000|2022-06-17 06:32:50|729.15|720.05|729.91|720.81|729.91|720.81|729.05|719.95|18
1655447580000|2022-06-17 06:33:00|729.9|720.8|730.6|721.5|730.7|721.6|729.9|720.8|18
1655447590000|2022-06-17 06:33:10|730.55|721.45|730.85|721.75|731.05|721.95|730.31|721.21|16
1655447600000|2022-06-17 06:33:20|730.75|721.65|731.38|722.28|731.72|722.62|730.75|721.65|24
1655447610000|2022-06-17 06:33:30|731.4|722.3|731.45|722.35|732.09|722.99|731.4|722.3|15
1655447620000|2022-06-17 06:33:40|731.3|722.2|732.05|722.95|732.05|722.95|731.3|722.2|11
1655447630000|2022-06-17 06:33:50|731.9|722.8|732.65|723.55|732.65|723.55|731.9|722.8|24
1655447640000|2022-06-17 06:34:00|732.62|723.52|732.4|723.3|732.88|723.78|732.17|723.07|20
1655447650000|2022-06-17 06:34:10|732.32|723.22|731.47|722.37|732.32|723.22|731.22|722.12|15
1655447660000|2022-06-17 06:34:20|731.42|722.32|732.01|722.91|732.1|723|731.42|722.32|12
1655447670000|2022-06-17 06:34:30|731.98|722.88|731.63|722.53|732.1|723|731.45|722.35|15
1655447680000|2022-06-17 06:34:40|731.62|722.52|731.33|722.23|732.01|722.91|731.33|722.23|24
1655447690000|2022-06-17 06:34:50|731.3|722.2|731.95|722.85|731.95|722.85|731.3|722.2|13
1655447700000|2022-06-17 06:35:00|731.86|722.76|731.35|722.25|731.86|722.76|731.22|722.12|17
1655447710000|2022-06-17 06:35:10|731.26|722.16|730.4|721.3|731.26|722.16|730.28|721.18|15
1655447720000|2022-06-17 06:35:20|730.32|721.22|730.3|721.2|730.32|721.22|730.1|721|15
1655447730000|2022-06-17 06:35:30|730.2|721.1|729.95|720.85|730.2|721.1|729.26|720.16|22
1655447740000|2022-06-17 06:35:40|729.9|720.8|729.38|720.28|729.95|720.85|729.36|720.26|14
1655447750000|2022-06-17 06:35:50|729.39|720.29|729.5|720.4|729.95|720.85|729.15|720.05|30
1655447760000|2022-06-17 06:36:00|729.8|720.7|729.83|720.73|729.88|720.78|729.09|719.99|23
1655447770000|2022-06-17 06:36:10|729.82|720.72|730.02|720.92|730.02|720.92|729.55|720.45|16
1655447780000|2022-06-17 06:36:20|730|720.9|728.21|719.11|730|720.9|728.21|719.11|28
1655447790000|2022-06-17 06:36:30|728.17|719.07|728.05|718.95|728.17|719.07|727.8|718.7|13
1655447800000|2022-06-17 06:36:40|728.4|719.3|728.05|718.95|728.4|719.3|728|718.9|3
1655447810000|2022-06-17 06:36:50|728.45|719.35|728.93|719.83|728.93|719.83|728.15|719.05|7
1655447820000|2022-06-17 06:37:00|728.55|719.45|728.45|719.35|729|719.9|728.4|719.3|5
1655447830000|2022-06-17 06:37:10|728.6|719.5|728.05|718.95|728.6|719.5|728.05|718.95|3
1655447840000|2022-06-17 06:37:20|728|718.9|728.14|719.04|728.54|719.44|727.8|718.7|6
1655447850000|2022-06-17 06:37:30|728.16|719.06|727.85|718.75|728.16|719.06|727.85|718.75|6
1655447860000|2022-06-17 06:37:40|728|718.9|728.87|719.77|729.03|719.93|727.8|718.7|10
1655447870000|2022-06-17 06:37:50|728.84|719.74|728.92|719.82|728.92|719.82|728.84|719.74|7
1655447880000|2022-06-17 06:38:00|728.93|719.83|729.65|720.55|729.75|720.65|728.83|719.73|22
1655447890000|2022-06-17 06:38:10|729.66|720.56|729.85|720.75|729.87|720.77|729.66|720.56|7
1655447900000|2022-06-17 06:38:20|729.83|720.73|731.01|721.91|731.01|721.91|729.83|720.73|17
1655447910000|2022-06-17 06:38:30|731.03|721.93|731.01|721.91|731.17|722.07|730.97|721.87|15
1655447920000|2022-06-17 06:38:40|730.99|721.89|731.3|722.2|731.41|722.31|730.99|721.89|21
1655447930000|2022-06-17 06:38:50|731.45|722.35|731.94|722.84|732.02|722.92|731.3|722.2|13
1655447940000|2022-06-17 06:39:00|731.9|722.8|733.42|724.32|733.42|724.32|731.9|722.8|20
1655447950000|2022-06-17 06:39:10|733.4|724.3|734.09|724.99|734.11|725.01|733.2|724.1|30
1655447960000|2022-06-17 06:39:20|734.08|724.98|733.8|724.7|734.08|724.98|733.32|724.22|24
1655447970000|2022-06-17 06:39:30|733.79|724.69|733.15|724.05|733.8|724.7|733.13|724.03|18
1655447980000|2022-06-17 06:39:40|733.14|724.04|733.14|724.04|733.14|724.04|732.49|723.39|22
1655447990000|2022-06-17 06:39:50|733.09|723.99|733.33|724.23|734.01|724.91|733.09|723.99|21
1655448000000|2022-06-17 06:40:00|733.92|724.82|733.47|724.37|733.95|724.85|733.3|724.2|15
1655448010000|2022-06-17 06:40:10|733.5|724.4|733.3|724.2|733.9|724.8|733.2|724.1|17
1655448020000|2022-06-17 06:40:20|733.12|724.02|733.31|724.21|733.31|724.21|733.12|724.02|3
1655448030000|2022-06-17 06:40:30|733.15|724.05|733.16|724.06|733.76|724.66|733.05|723.95|14
1655448040000|2022-06-17 06:40:40|733.17|724.07|733.2|724.1|733.26|724.16|733|723.9|9
1655448050000|2022-06-17 06:40:50|733.1|724|732.87|723.77|733.11|724.01|732.87|723.77|9
1655448060000|2022-06-17 06:41:00|732.88|723.78|732.38|723.28|732.9|723.8|732.38|723.28|18
1655448070000|2022-06-17 06:41:10|732.39|723.29|732.25|723.15|732.95|723.85|732.25|723.15|25
1655448080000|2022-06-17 06:41:20|732.26|723.16|732.03|722.93|732.26|723.16|732.02|722.92|9
1655448090000|2022-06-17 06:41:30|732.02|722.92|731.95|722.85|732.03|722.93|731.87|722.77|14
1655448100000|2022-06-17 06:41:40|731.94|722.84|731.9|722.8|731.96|722.86|731.7|722.6|18
1655448110000|2022-06-17 06:41:50|731.91|722.81|731.79|722.69|732.01|722.91|731.78|722.68|15
1655448120000|2022-06-17 06:42:00|731.78|722.68|731.9|722.8|731.9|722.8|731.32|722.22|22
1655448130000|2022-06-17 06:42:10|731.8|722.7|732.02|722.92|732.07|722.97|731.8|722.7|10
1655448140000|2022-06-17 06:42:20|732.05|722.95|732.26|723.16|732.79|723.69|732.05|722.95|28
1655448150000|2022-06-17 06:42:30|732.21|723.11|732.18|723.08|732.41|723.31|732.18|723.08|18
1655448160000|2022-06-17 06:42:40|732.02|722.92|732.5|723.4|732.53|723.43|731.85|722.75|17
1655448170000|2022-06-17 06:42:50|732.54|723.44|732.36|723.26|732.76|723.66|732.1|723|15
1655448180000|2022-06-17 06:43:00|732.32|723.22|733.05|723.95|733.12|724.02|732.22|723.12|19
1655448190000|2022-06-17 06:43:10|733.1|724|734.05|724.95|734.05|724.95|733.1|724|12
1655448200000|2022-06-17 06:43:20|734.17|725.07|734.05|724.95|734.22|725.12|733.95|724.85|7
1655448210000|2022-06-17 06:43:30|734.23|725.13|733.94|724.84|734.46|725.36|733.94|724.84|14
1655448220000|2022-06-17 06:43:40|733.96|724.86|734.15|725.05|734.15|725.05|733.96|724.86|12
1655448230000|2022-06-17 06:43:50|734.4|725.3|734.3|725.2|734.49|725.39|734.21|725.11|9
1655448240000|2022-06-17 06:44:00|734.1|725|733.3|724.2|734.14|725.04|733.3|724.2|18
1655448250000|2022-06-17 06:44:10|733.35|724.25|733.5|724.4|733.9|724.8|733.32|724.22|22
1655448260000|2022-06-17 06:44:20|733.8|724.7|734.35|725.25|734.35|725.25|733.7|724.6|14
1655448270000|2022-06-17 06:44:30|734.4|725.3|734.02|724.92|734.4|725.3|734.02|724.92|16
1655448280000|2022-06-17 06:44:40|734|724.9|734.32|725.22|734.36|725.26|733.95|724.85|9
1655448290000|2022-06-17 06:44:50|734.35|725.25|734.35|725.25|734.35|725.25|734.35|725.25|1
1655448300000|2022-06-17 06:45:00|734.05|724.95|734.01|724.91|734.27|725.17|734|724.9|20
1655448310000|2022-06-17 06:45:10|734.07|724.97|733.93|724.83|734.07|724.97|733.87|724.77|12
1655448320000|2022-06-17 06:45:20|733.94|724.84|733.94|724.84|734.01|724.91|733.85|724.75|8
1655448330000|2022-06-17 06:45:30|733.92|724.82|733.97|724.87|733.97|724.87|733.72|724.62|13
1655448340000|2022-06-17 06:45:40|733.83|724.73|733.26|724.16|733.83|724.73|733.11|724.01|14
1655448350000|2022-06-17 06:45:50|733.2|724.1|733.43|724.33|733.48|724.38|733.16|724.06|9
1655448360000|2022-06-17 06:46:00|733.44|724.34|734.45|725.35|734.45|725.35|733.44|724.34|16
1655448370000|2022-06-17 06:46:10|734.46|725.36|734.93|725.83|734.93|725.83|734.28|725.18|11
1655448380000|2022-06-17 06:46:20|735.04|725.94|736.05|726.95|736.05|726.95|735.04|725.94|26
1655448390000|2022-06-17 06:46:30|736.1|727|736.16|727.06|736.36|727.26|736.1|727|19
1655448400000|2022-06-17 06:46:40|736.04|726.94|736|726.9|736.24|727.14|735.21|726.11|22
1655448410000|2022-06-17 06:46:50|736.01|726.91|736.22|727.12|736.93|727.83|736|726.9|22
1655448420000|2022-06-17 06:47:00|736.3|727.2|736.6|727.5|736.94|727.84|736.14|727.04|22
1655448430000|2022-06-17 06:47:10|736.86|727.76|736.2|727.1|736.9|727.8|736.2|727.1|23
1655448440000|2022-06-17 06:47:20|736.26|727.16|735.88|726.78|736.26|727.16|735.85|726.75|8
1655448450000|2022-06-17 06:47:30|735.98|726.88|735.77|726.67|736.09|726.99|735.77|726.67|8
1655448460000|2022-06-17 06:47:40|736.01|726.91|735.99|726.89|736.01|726.91|735.8|726.7|4
1655448470000|2022-06-17 06:47:50|736.05|726.95|736.6|727.5|736.96|727.86|736.05|726.95|11
1655448480000|2022-06-17 06:48:00|736.98|727.88|736.35|727.25|737|727.9|736.35|727.25|15
1655448490000|2022-06-17 06:48:10|736.3|727.2|736.46|727.36|736.46|727.36|736.15|727.05|7
1655448500000|2022-06-17 06:48:20|736.2|727.1|736.5|727.4|736.6|727.5|736.15|727.05|13
1655448510000|2022-06-17 06:48:30|736.55|727.45|736.15|727.05|736.55|727.45|736.14|727.04|10
1655448520000|2022-06-17 06:48:40|736.2|727.1|736.99|727.89|736.99|727.89|736.15|727.05|27
1655448530000|2022-06-17 06:48:50|736.75|727.65|737.2|728.1|737.86|728.76|736.75|727.65|16
1655448540000|2022-06-17 06:49:00|737.38|728.28|737.95|728.85|738.08|728.98|737.37|728.27|22
1655448550000|2022-06-17 06:49:10|738.05|728.95|738.16|729.06|738.26|729.16|737.88|728.78|8
1655448560000|2022-06-17 06:49:20|738.14|729.04|737.21|728.11|738.14|729.04|737.21|728.11|20
1655448570000|2022-06-17 06:49:30|737.17|728.07|736.9|727.8|737.17|728.07|736.9|727.8|18
1655448580000|2022-06-17 06:49:40|736.75|727.65|736.85|727.75|737.1|728|736.75|727.65|8
1655448590000|2022-06-17 06:49:50|736.95|727.85|736.95|727.85|737.05|727.95|736.91|727.81|4
1655448600000|2022-06-17 06:50:00|736.85|727.75|736.95|727.85|737.04|727.94|736.85|727.75|14
1655448610000|2022-06-17 06:50:10|736.8|727.7|736.42|727.32|736.95|727.85|736.42|727.32|15
1655448620000|2022-06-17 06:50:20|736.36|727.26|735.05|725.95|736.36|727.26|735.05|725.95|10
1655448630000|2022-06-17 06:50:30|735.15|726.05|735.09|725.99|735.24|726.14|734.85|725.75|12
1655448640000|2022-06-17 06:50:40|735.1|726|734.94|725.84|735.1|726|734.9|725.8|13
1655448650000|2022-06-17 06:50:50|734.93|725.83|734.41|725.31|734.93|725.83|734.26|725.16|22
1655448660000|2022-06-17 06:51:00|734.35|725.25|733.98|724.88|734.38|725.28|733.95|724.85|17
1655448670000|2022-06-17 06:51:10|734|724.9|734.05|724.95|734.05|724.95|733.36|724.26|18
1655448680000|2022-06-17 06:51:20|733.95|724.85|734.27|725.17|734.27|725.17|733.8|724.7|8
1655448690000|2022-06-17 06:51:30|734.41|725.31|734.43|725.33|734.85|725.75|734.15|725.05|17
1655448700000|2022-06-17 06:51:40|734.23|725.13|734.36|725.26|734.36|725.26|734.21|725.11|5
1655448710000|2022-06-17 06:51:50|734.05|724.95|734.35|725.25|734.35|725.25|734.05|724.95|7
1655448720000|2022-06-17 06:52:00|734.2|725.1|734.2|725.1|734.41|725.31|734.13|725.03|16
1655448740000|2022-06-17 06:52:20|734.11|725.01|733.95|724.85|734.27|725.17|733.85|724.75|8
1655448750000|2022-06-17 06:52:30|733.9|724.8|733.08|723.98|733.9|724.8|733.08|723.98|17
1655448760000|2022-06-17 06:52:40|733|723.9|733.65|724.55|733.66|724.56|733|723.9|9
1655448770000|2022-06-17 06:52:50|733.95|724.85|733.36|724.26|733.95|724.85|733.34|724.24|11
1655448780000|2022-06-17 06:53:00|733.4|724.3|733.05|723.95|733.45|724.35|733.05|723.95|17
1655448790000|2022-06-17 06:53:10|732.97|723.87|733.16|724.06|733.4|724.3|732.9|723.8|10
1655448800000|2022-06-17 06:53:20|732.95|723.85|732.65|723.55|733|723.9|732.58|723.48|11
1655448810000|2022-06-17 06:53:30|732.62|723.52|732.75|723.65|732.78|723.68|732.2|723.1|14
1655448820000|2022-06-17 06:53:40|732.76|723.66|732.26|723.16|732.76|723.66|732.26|723.16|10
1655448830000|2022-06-17 06:53:50|732.18|723.08|731.61|722.51|732.27|723.17|731.36|722.26|28
1655448840000|2022-06-17 06:54:00|731.62|722.52|732.05|722.95|732.09|722.99|731.62|722.52|13
1655448850000|2022-06-17 06:54:10|732.25|723.15|732.75|723.65|732.75|723.65|732.02|722.92|13
1655448860000|2022-06-17 06:54:20|732.69|723.59|734|724.9|734|724.9|732.69|723.59|18
1655448870000|2022-06-17 06:54:30|734.01|724.91|733.21|724.11|734.21|725.11|733.13|724.03|26
1655448880000|2022-06-17 06:54:40|733.22|724.12|733.05|723.95|733.23|724.13|732.95|723.85|10
1655448890000|2022-06-17 06:54:50|733.1|724|733.45|724.35|733.45|724.35|733.03|723.93|10
1655448900000|2022-06-17 06:55:00|733.4|724.3|733.4|724.3|733.45|724.35|733.3|724.2|5
1655448910000|2022-06-17 06:55:10|733.05|723.95|733.82|724.72|733.82|724.72|733.05|723.95|18
1655448920000|2022-06-17 06:55:20|733.9|724.8|734.55|725.45|734.8|725.7|733.6|724.5|19
1655448930000|2022-06-17 06:55:30|734.87|725.77|734.26|725.16|735.07|725.97|734.26|725.16|19
1655448940000|2022-06-17 06:55:40|734.35|725.25|734.95|725.85|735.05|725.95|734.35|725.25|8
1655448950000|2022-06-17 06:55:50|734.92|725.82|734.25|725.15|734.92|725.82|734.24|725.14|21
1655448960000|2022-06-17 06:56:00|734.19|725.09|734.99|725.89|735.05|725.95|734.1|725|26
1655448970000|2022-06-17 06:56:10|735|725.9|734.06|724.96|735|725.9|733.97|724.87|20
1655448980000|2022-06-17 06:56:20|734.07|724.97|733.85|724.75|734.07|724.97|733.85|724.75|11
1655448990000|2022-06-17 06:56:30|733.99|724.89|733.89|724.79|734.13|725.03|733.89|724.79|14
1655449000000|2022-06-17 06:56:40|733.9|724.8|733.87|724.77|733.9|724.8|733.84|724.74|16
1655449010000|2022-06-17 06:56:50|733.86|724.76|734.3|725.2|734.41|725.31|733.7|724.6|13
1655449020000|2022-06-17 06:57:00|734.41|725.31|734.31|725.21|734.95|725.85|734.24|725.14|26
1655449030000|2022-06-17 06:57:10|734.36|725.26|734.95|725.85|734.95|725.85|734.15|725.05|7
1655449040000|2022-06-17 06:57:20|734.89|725.79|734.9|725.8|734.92|725.82|734.15|725.05|19
1655449050000|2022-06-17 06:57:30|734.85|725.75|734.45|725.35|734.85|725.75|734.2|725.1|13
1655449060000|2022-06-17 06:57:40|734.46|725.36|734.05|724.95|734.5|725.4|734.05|724.95|9
1655449070000|2022-06-17 06:57:50|734.2|725.1|734.23|725.13|734.4|725.3|734.05|724.95|7
1655449080000|2022-06-17 06:58:00|734.31|725.21|734.51|725.41|734.81|725.71|734.3|725.2|16
1655449090000|2022-06-17 06:58:10|734.55|725.45|734.96|725.86|734.96|725.86|734.3|725.2|12
1655449100000|2022-06-17 06:58:20|734.92|725.82|734.84|725.74|734.92|725.82|734.33|725.23|12
1655449110000|2022-06-17 06:58:30|734.8|725.7|734.9|725.8|734.9|725.8|734.79|725.69|9
1655449120000|2022-06-17 06:58:40|734.93|725.83|735.87|726.77|735.87|726.77|734.85|725.75|25
1655449130000|2022-06-17 06:58:50|735.86|726.76|735.82|726.72|735.94|726.84|735.4|726.3|14
1655449140000|2022-06-17 06:59:00|735.66|726.56|735.14|726.04|735.8|726.7|735.14|726.04|21
1655449150000|2022-06-17 06:59:10|735.18|726.08|734.8|725.7|735.18|726.08|734.8|725.7|5
1655449160000|2022-06-17 06:59:20|735.05|725.95|735.99|726.89|735.99|726.89|735.05|725.95|18
1655449170000|2022-06-17 06:59:30|735.98|726.88|736.05|726.95|736.37|727.27|735.78|726.68|10
1655449180000|2022-06-17 06:59:40|736.02|726.92|736.15|727.05|736.67|727.57|736|726.9|16
1655449190000|2022-06-17 06:59:50|736.05|726.95|736.06|726.96|736.16|727.06|736.05|726.95|9
1655449200000|2022-06-17 07:00:00|736.21|727.11|736.36|727.26|736.36|727.26|735.9|726.8|23
1655449210000|2022-06-17 07:00:10|736.41|727.31|737.86|728.76|737.88|728.78|736.41|727.31|23
1655449220000|2022-06-17 07:00:20|737.88|728.78|737.18|728.08|738.13|729.03|737.18|728.08|17
1655449230000|2022-06-17 07:00:30|737.27|728.17|737.75|728.65|737.75|728.65|737.14|728.04|23
1655449240000|2022-06-17 07:00:40|737.76|728.66|738.14|729.04|738.46|729.36|737.5|728.4|28
1655449250000|2022-06-17 07:00:50|738.09|728.99|738.05|728.95|738.25|729.15|738.05|728.95|8
1655449260000|2022-06-17 07:01:00|737.85|728.75|737.08|727.98|738.12|729.02|736.76|727.66|32
1655449270000|2022-06-17 07:01:10|737.05|727.95|737.93|728.83|737.98|728.88|737|727.9|27
1655449280000|2022-06-17 07:01:20|737.98|728.88|738.25|729.15|738.78|729.68|737.93|728.83|21
1655449290000|2022-06-17 07:01:30|738.26|729.16|737.98|728.88|738.26|729.16|737.97|728.87|16
1655449300000|2022-06-17 07:01:40|737.96|728.86|737.95|728.85|738.01|728.91|737.6|728.5|11
1655449310000|2022-06-17 07:01:50|737.9|728.8|737.31|728.21|737.93|728.83|737.23|728.13|18
1655449320000|2022-06-17 07:02:00|737.05|727.95|736.75|727.65|737.31|728.21|736.7|727.6|13
1655449330000|2022-06-17 07:02:10|736.96|727.86|736.24|727.14|736.98|727.88|736.13|727.03|13
1655449340000|2022-06-17 07:02:20|736.21|727.11|735.96|726.86|736.21|727.11|735.7|726.6|14
1655449350000|2022-06-17 07:02:30|735.97|726.87|735.36|726.26|735.97|726.87|735.35|726.25|18
1655449360000|2022-06-17 07:02:40|735.38|726.28|735.47|726.37|735.98|726.88|735.38|726.28|14
1655449370000|2022-06-17 07:02:50|735.66|726.56|735.2|726.1|735.67|726.57|735.05|725.95|7
1655449380000|2022-06-17 07:03:00|735.25|726.15|735.21|726.11|735.78|726.68|735.05|725.95|17
1655449390000|2022-06-17 07:03:10|735.11|726.01|735.21|726.11|735.36|726.26|735.11|726.01|5
1655449400000|2022-06-17 07:03:20|734.96|725.86|735.05|725.95|735.05|725.95|734.96|725.86|5
1655449410000|2022-06-17 07:03:30|734.88|725.78|734.88|725.78|735.18|726.08|734.88|725.78|7
1655449420000|2022-06-17 07:03:40|734.9|725.8|734.85|725.75|734.92|725.82|734.73|725.63|18
1655449430000|2022-06-17 07:03:50|734.88|725.78|734.85|725.75|734.88|725.78|734.66|725.56|14
1655449440000|2022-06-17 07:04:00|734.88|725.78|733.99|724.89|734.88|725.78|733.78|724.68|15
1655449450000|2022-06-17 07:04:10|734.09|724.99|734.03|724.93|734.16|725.06|734.03|724.93|7
1655449460000|2022-06-17 07:04:20|733.98|724.88|733.95|724.85|734.1|725|733.9|724.8|9
1655449470000|2022-06-17 07:04:30|733.94|724.84|734.07|724.97|734.16|725.06|733.75|724.65|16
1655449480000|2022-06-17 07:04:40|733.85|724.75|734.05|724.95|734.05|724.95|733.75|724.65|9
1655449490000|2022-06-17 07:04:50|733.95|724.85|733.8|724.7|733.95|724.85|733.8|724.7|11
1655449500000|2022-06-17 07:05:00|733.65|724.55|733.47|724.37|733.65|724.55|733.03|723.93|15
1655449510000|2022-06-17 07:05:10|733.49|724.39|734.13|725.03|734.16|725.06|733.48|724.38|20
1655449520000|2022-06-17 07:05:20|734.14|725.04|734.22|725.12|734.25|725.15|734.05|724.95|13
1655449530000|2022-06-17 07:05:30|734.03|724.93|735.2|726.1|735.21|726.11|734.03|724.93|24
1655449540000|2022-06-17 07:05:40|735.23|726.13|735.72|726.62|735.72|726.62|735.2|726.1|24
1655449550000|2022-06-17 07:05:50|735.87|726.77|735.96|726.86|735.96|726.86|735.72|726.62|14
1655449560000|2022-06-17 07:06:00|735.95|726.85|736.1|727|736.36|727.26|735.95|726.85|10
1655449570000|2022-06-17 07:06:10|735.95|726.85|735.8|726.7|736.11|727.01|735.28|726.18|26
1655449580000|2022-06-17 07:06:20|735.75|726.65|736.21|727.11|736.22|727.12|735.75|726.65|11
1655449590000|2022-06-17 07:06:30|736.15|727.05|735.15|726.05|736.15|727.05|735.08|725.98|18
1655449600000|2022-06-17 07:06:40|735.16|726.06|735.42|726.32|735.42|726.32|735.09|725.99|16
1655449610000|2022-06-17 07:06:50|735.43|726.33|735.68|726.58|735.7|726.6|735.43|726.33|16
1655449620000|2022-06-17 07:07:00|735.7|726.6|736.12|727.02|736.31|727.21|735.7|726.6|20
1655449630000|2022-06-17 07:07:10|736.31|727.21|735.92|726.82|736.31|727.21|735.43|726.33|24
1655449640000|2022-06-17 07:07:20|735.93|726.83|735.05|725.95|735.96|726.86|735.05|725.95|21
1655449650000|2022-06-17 07:07:30|735.1|726|735.28|726.18|735.63|726.53|735.1|726|11
1655449660000|2022-06-17 07:07:40|735.1|726|735.02|725.92|735.28|726.18|734.85|725.75|12
1655449670000|2022-06-17 07:07:50|734.99|725.89|733.95|724.85|734.99|725.89|733.94|724.84|16
1655449680000|2022-06-17 07:08:00|733.99|724.89|733.7|724.6|733.99|724.89|733.35|724.25|17
1655449690000|2022-06-17 07:08:10|733.67|724.57|733.42|724.32|734.01|724.91|733.31|724.21|9
1655449700000|2022-06-17 07:08:20|733.45|724.35|734|724.9|734|724.9|733.44|724.34|13
1655449710000|2022-06-17 07:08:30|734.01|724.91|733.75|724.65|734.01|724.91|733.75|724.65|5
1655449720000|2022-06-17 07:08:40|733.98|724.88|733.95|724.85|733.98|724.88|733.75|724.65|5
1655449730000|2022-06-17 07:08:50|733.91|724.81|733.98|724.88|734|724.9|733.77|724.67|7
1655449740000|2022-06-17 07:09:00|733.96|724.86|734.4|725.3|734.4|725.3|733.88|724.78|16
1655449760000|2022-06-17 07:09:20|734.51|725.41|733.75|724.65|734.51|725.41|733.74|724.64|18
1655449770000|2022-06-17 07:09:30|733.76|724.66|733.95|724.85|733.95|724.85|733.6|724.5|7
1655449780000|2022-06-17 07:09:40|733.9|724.8|734.33|725.23|734.36|725.26|733.88|724.78|19
1655449790000|2022-06-17 07:09:50|734.68|725.58|734.08|724.98|734.68|725.58|734.04|724.94|7
1655449800000|2022-06-17 07:10:00|733.9|724.8|733.87|724.77|733.92|724.82|733.75|724.65|12
1655449810000|2022-06-17 07:10:10|733.82|724.72|733.8|724.7|733.95|724.85|733.65|724.55|13
1655449820000|2022-06-17 07:10:20|733.68|724.58|733.8|724.7|733.8|724.7|733.67|724.57|3
1655449830000|2022-06-17 07:10:30|733.77|724.67|733.76|724.66|733.81|724.71|733.74|724.64|8
1655449840000|2022-06-17 07:10:40|733.78|724.68|734.73|725.63|734.9|725.8|733.7|724.6|22
1655449850000|2022-06-17 07:10:50|734.71|725.61|734.12|725.02|734.71|725.61|734.01|724.91|16
1655449860000|2022-06-17 07:11:00|734.09|724.99|733.7|724.6|734.1|725|733.7|724.6|11
1655449870000|2022-06-17 07:11:10|733.75|724.65|733.3|724.2|733.8|724.7|733.15|724.05|8
1655449880000|2022-06-17 07:11:20|733.05|723.95|733.6|724.5|733.62|724.52|733.05|723.95|14
1655449890000|2022-06-17 07:11:30|733.65|724.55|733.63|724.53|733.7|724.6|733.63|724.53|6
1655449900000|2022-06-17 07:11:40|733.62|724.52|733.63|724.53|733.64|724.54|733.62|724.52|4
1655449910000|2022-06-17 07:11:50|733.64|724.54|733.05|723.95|733.64|724.54|733.05|723.95|6
1655449920000|2022-06-17 07:12:00|733.15|724.05|733.05|723.95|733.2|724.1|732.93|723.83|8
1655449930000|2022-06-17 07:12:10|732.9|723.8|732.62|723.52|732.95|723.85|732.26|723.16|17
1655449940000|2022-06-17 07:12:20|732.63|723.53|732.31|723.21|732.66|723.56|732.05|722.95|27
1655449950000|2022-06-17 07:12:30|732.25|723.15|732.8|723.7|732.8|723.7|732.16|723.06|14
1655449960000|2022-06-17 07:12:40|732.81|723.71|732.26|723.16|732.84|723.74|732.22|723.12|15
1655449970000|2022-06-17 07:12:50|732.18|723.08|732.44|723.34|732.44|723.34|732.07|722.97|18
1655449980000|2022-06-17 07:13:00|732.33|723.23|732.1|723|732.46|723.36|732.09|722.99|15
1655449990000|2022-06-17 07:13:10|731.94|722.84|732.1|723|732.1|723|731.75|722.65|10
1655450000000|2022-06-17 07:13:20|732.14|723.04|733.09|723.99|733.09|723.99|732.14|723.04|22
1655450010000|2022-06-17 07:13:30|733.04|723.94|733.05|723.95|733.45|724.35|733.04|723.94|6
1655450020000|2022-06-17 07:13:40|733.15|724.05|733.86|724.76|733.9|724.8|733.15|724.05|20
1655450030000|2022-06-17 07:13:50|734.11|725.01|734.02|724.92|734.35|725.25|734.02|724.92|18
1655450040000|2022-06-17 07:14:00|734.06|724.96|733.49|724.39|734.06|724.96|733.49|724.39|10
1655450050000|2022-06-17 07:14:10|733.2|724.1|733.14|724.04|733.64|724.54|733.05|723.95|12
1655450060000|2022-06-17 07:14:20|733.15|724.05|733.24|724.14|733.24|724.14|732.96|723.86|19
1655450070000|2022-06-17 07:14:30|733.25|724.15|733.4|724.3|733.55|724.45|733.25|724.15|14
1655450080000|2022-06-17 07:14:40|733.52|724.42|733.14|724.04|733.52|724.42|733.07|723.97|13
1655450090000|2022-06-17 07:14:50|733.16|724.06|733.18|724.08|733.18|724.08|733.12|724.02|4
1655450100000|2022-06-17 07:15:00|733.2|724.1|732.7|723.6|733.42|724.32|732.7|723.6|19
1655450110000|2022-06-17 07:15:10|732.97|723.87|732.17|723.07|732.97|723.87|732.16|723.06|15
1655450120000|2022-06-17 07:15:20|732.18|723.08|732.15|723.05|732.2|723.1|732.05|722.95|12
1655450130000|2022-06-17 07:15:30|732.14|723.04|732.65|723.55|732.7|723.6|732.14|723.04|14
1655450140000|2022-06-17 07:15:40|732.75|723.65|732.85|723.75|732.85|723.75|732.75|723.65|2
1655450150000|2022-06-17 07:15:50|732.62|723.52|732.85|723.75|732.95|723.85|732.62|723.52|13
1655450160000|2022-06-17 07:16:00|732.55|723.45|732.52|723.42|732.64|723.54|732.35|723.25|17
1655450170000|2022-06-17 07:16:10|732.48|723.38|731.95|722.85|732.53|723.43|731.95|722.85|11
1655450180000|2022-06-17 07:16:20|732.06|722.96|732.38|723.28|732.39|723.29|732.01|722.91|19
1655450190000|2022-06-17 07:16:30|732.39|723.29|732.48|723.38|732.52|723.42|732.39|723.29|13
1655450200000|2022-06-17 07:16:40|732.55|723.45|732.47|723.37|732.55|723.45|732.33|723.23|19
1655450210000|2022-06-17 07:16:50|732.48|723.38|732.9|723.8|732.96|723.86|732.15|723.05|15
1655450220000|2022-06-17 07:17:00|732.96|723.86|733.59|724.49|733.6|724.5|732.84|723.74|20
1655450230000|2022-06-17 07:17:10|733.69|724.59|733.76|724.66|734.21|725.11|733.69|724.59|18
1655450240000|2022-06-17 07:17:20|734.06|724.96|734.07|724.97|734.08|724.98|734.06|724.96|5
1655450250000|2022-06-17 07:17:30|734.04|724.94|733.75|724.65|734.06|724.96|733.7|724.6|10
1655450260000|2022-06-17 07:17:40|733.7|724.6|733.8|724.7|733.8|724.7|733.65|724.55|4
1655450270000|2022-06-17 07:17:50|733.7|724.6|734.18|725.08|734.18|725.08|733.7|724.6|11
1655450280000|2022-06-17 07:18:00|734.19|725.09|734.13|725.03|734.73|725.63|734.13|725.03|19
1655450290000|2022-06-17 07:18:10|734.12|725.02|734.27|725.17|734.28|725.18|733.7|724.6|14
1655450300000|2022-06-17 07:18:20|734.28|725.18|734.64|725.54|734.64|725.54|734.04|724.94|21
1655450310000|2022-06-17 07:18:30|734.6|725.5|734.1|725|734.64|725.54|733.98|724.88|16
1655450320000|2022-06-17 07:18:40|734.05|724.95|734.14|725.04|734.24|725.14|733.8|724.7|14
1655450330000|2022-06-17 07:18:50|734.16|725.06|734.62|725.52|734.62|725.52|733.9|724.8|8
1655450340000|2022-06-17 07:19:00|734.63|725.53|735.59|726.49|735.59|726.49|734.33|725.23|26
1655450350000|2022-06-17 07:19:10|735.6|726.5|736.08|726.98|736.08|726.98|735.5|726.4|24
1655450360000|2022-06-17 07:19:20|736.03|726.93|736.24|727.14|736.89|727.79|736.03|726.93|27
1655450370000|2022-06-17 07:19:30|736.36|727.26|736.78|727.68|736.78|727.68|736.01|726.91|25
1655450380000|2022-06-17 07:19:40|736.77|727.67|736.82|727.72|736.96|727.86|736.76|727.66|24
1655450390000|2022-06-17 07:19:50|736.67|727.57|736.93|727.83|737.21|728.11|736.65|727.55|22
1655450400000|2022-06-17 07:20:00|736.95|727.85|736.12|727.02|736.95|727.85|736.09|726.99|27
1655450410000|2022-06-17 07:20:10|736.34|727.24|735.9|726.8|736.34|727.24|735.9|726.8|13
1655450420000|2022-06-17 07:20:20|735.99|726.89|735.89|726.79|736.09|726.99|735.85|726.75|14
1655450430000|2022-06-17 07:20:30|735.79|726.69|735.95|726.85|735.96|726.86|735.75|726.65|14
1655450440000|2022-06-17 07:20:40|735.65|726.55|736.05|726.95|736.15|727.05|735.65|726.55|9
1655450450000|2022-06-17 07:20:50|736.16|727.06|736.14|727.04|736.26|727.16|736.14|727.04|4
1655450460000|2022-06-17 07:21:00|735.98|726.88|736.96|727.86|736.96|727.86|735.98|726.88|23
1655450470000|2022-06-17 07:21:10|736.97|727.87|736.46|727.36|736.99|727.89|736.16|727.06|15
1655450480000|2022-06-17 07:21:20|736.18|727.08|736.36|727.26|736.66|727.56|736.08|726.98|22
1655450490000|2022-06-17 07:21:30|736.37|727.27|736.7|727.6|736.97|727.87|736.33|727.23|13
1655450500000|2022-06-17 07:21:40|737.05|727.95|737.13|728.03|737.57|728.47|736.91|727.81|21
1655450510000|2022-06-17 07:21:50|737.16|728.06|737.13|728.03|737.16|728.06|736.75|727.65|11
1655450520000|2022-06-17 07:22:00|737.2|728.1|738.01|728.91|738.21|729.11|737.2|728.1|29
1655450530000|2022-06-17 07:22:10|738.02|728.92|737.18|728.08|738.02|728.92|737.05|727.95|21
1655450540000|2022-06-17 07:22:20|737.19|728.09|737.49|728.39|737.85|728.75|737.16|728.06|21
1655450550000|2022-06-17 07:22:30|737.45|728.35|737.05|727.95|737.45|728.35|737|727.9|19
1655450560000|2022-06-17 07:22:40|737|727.9|737.78|728.68|737.78|728.68|737|727.9|25
1655450570000|2022-06-17 07:22:50|737.79|728.69|737.7|728.6|737.79|728.69|737.7|728.6|10
1655450580000|2022-06-17 07:23:00|737.71|728.61|739.33|730.23|739.35|730.25|737.48|728.38|29
1655450590000|2022-06-17 07:23:10|739.34|730.24|740.61|731.51|740.61|731.51|738.78|729.68|31
1655450600000|2022-06-17 07:23:20|740.62|731.52|740.55|731.45|740.7|731.6|740.45|731.35|19
1655450610000|2022-06-17 07:23:30|740.56|731.46|740.67|731.57|740.67|731.57|740.55|731.45|12
1655450620000|2022-06-17 07:23:40|740.68|731.58|741.15|732.05|741.15|732.05|740.68|731.58|9
1655450630000|2022-06-17 07:23:50|741.3|732.2|741.8|732.7|741.8|732.7|741.28|732.18|27
1655450640000|2022-06-17 07:24:00|741.86|732.76|740.91|731.81|741.87|732.77|740.91|731.81|24
1655450650000|2022-06-17 07:24:10|741|731.9|741.15|732.05|741.65|732.55|741|731.9|31
1655450660000|2022-06-17 07:24:20|741.16|732.06|743.59|734.49|743.59|734.49|741.16|732.06|37
1655450670000|2022-06-17 07:24:30|743.38|734.28|745.14|736.04|745.25|736.15|743.38|734.28|33
1655450680000|2022-06-17 07:24:40|745.11|736.01|745.22|736.12|745.57|736.47|744.55|735.45|24
1655450690000|2022-06-17 07:24:50|745.25|736.15|745.33|736.23|745.37|736.27|744.98|735.88|19
1655450700000|2022-06-17 07:25:00|745.34|736.24|744.76|735.66|745.61|736.51|744.67|735.57|21
1655450710000|2022-06-17 07:25:10|744.74|735.64|744.03|734.93|744.74|735.64|743.79|734.69|25
1655450720000|2022-06-17 07:25:20|744.04|734.94|743.66|734.56|744.04|734.94|743.17|734.07|24
1655450730000|2022-06-17 07:25:30|743.67|734.57|743.92|734.82|743.92|734.82|743.13|734.03|28
1655450740000|2022-06-17 07:25:40|743.83|734.73|744.05|734.95|744.05|734.95|743.12|734.02|30
1655450750000|2022-06-17 07:25:50|744.01|734.91|743.65|734.55|744.02|734.92|743.65|734.55|13
1655450760000|2022-06-17 07:26:00|743.58|734.48|743.9|734.8|744.05|734.95|743.58|734.48|25
1655450770000|2022-06-17 07:26:10|743.91|734.81|743.77|734.67|743.95|734.85|743.66|734.56|24
1655450780000|2022-06-17 07:26:20|743.83|734.73|743.66|734.56|743.88|734.78|743.47|734.37|23
1655450790000|2022-06-17 07:26:30|743.71|734.61|744.15|735.05|744.16|735.06|743.68|734.58|22
1655450800000|2022-06-17 07:26:40|744.18|735.08|743.99|734.89|744.25|735.15|743.81|734.71|20
1655450810000|2022-06-17 07:26:50|743.96|734.86|743.67|734.57|744.03|734.93|743.23|734.13|25
1655450820000|2022-06-17 07:27:00|743.54|734.44|743.6|734.5|743.76|734.66|743.54|734.44|19
1655450830000|2022-06-17 07:27:10|743.75|734.65|743.25|734.15|743.75|734.65|743.25|734.15|25
1655450840000|2022-06-17 07:27:20|743.24|734.14|744.15|735.05|744.18|735.08|743.15|734.05|25
1655450850000|2022-06-17 07:27:30|744.13|735.03|743.83|734.73|744.15|735.05|743.82|734.72|28
1655450860000|2022-06-17 07:27:40|743.84|734.74|743.85|734.75|743.88|734.78|743.71|734.61|17
1655450870000|2022-06-17 07:27:50|743.84|734.74|743.91|734.81|743.91|734.81|743.45|734.35|18
1655450880000|2022-06-17 07:28:00|743.93|734.83|744.69|735.59|744.73|735.63|743.93|734.83|30
1655450890000|2022-06-17 07:28:10|744.68|735.58|744.62|735.52|744.78|735.68|744.08|734.98|20
1655450900000|2022-06-17 07:28:20|744.65|735.55|744.06|734.96|744.65|735.55|743.9|734.8|19
1655450910000|2022-06-17 07:28:30|744.01|734.91|743.78|734.68|744.01|734.91|743.67|734.57|15
1655450920000|2022-06-17 07:28:40|743.83|734.73|744.29|735.19|744.29|735.19|743.78|734.68|27
1655450930000|2022-06-17 07:28:50|744.43|735.33|744.06|734.96|744.85|735.75|744.06|734.96|30
1655450940000|2022-06-17 07:29:00|744.04|734.94|744.15|735.05|744.64|735.54|743.89|734.79|17
1655450950000|2022-06-17 07:29:10|744.11|735.01|744.15|735.05|744.2|735.1|744.05|734.95|14
1655450960000|2022-06-17 07:29:20|744.2|735.1|745.13|736.03|745.15|736.05|744.16|735.06|23
1655450970000|2022-06-17 07:29:30|745.18|736.08|744.86|735.76|745.2|736.1|744.85|735.75|13
1655450980000|2022-06-17 07:29:40|744.82|735.72|744.83|735.73|744.93|735.83|744.71|735.61|12
1655450990000|2022-06-17 07:29:50|744.89|735.79|744.66|735.56|744.91|735.81|744.65|735.55|21
1655451000000|2022-06-17 07:30:00|744.63|735.53|743.97|734.87|744.66|735.56|743.76|734.66|22
1655451010000|2022-06-17 07:30:10|744.01|734.91|744.56|735.46|744.76|735.66|743.95|734.85|25
1655451020000|2022-06-17 07:30:20|744.57|735.47|745.67|736.57|745.75|736.65|744.57|735.47|25
1655451030000|2022-06-17 07:30:30|745.68|736.58|745.17|736.07|745.81|736.71|745.15|736.05|24
1655451040000|2022-06-17 07:30:40|745.15|736.05|744.84|735.74|745.19|736.09|744.81|735.71|19
1655451050000|2022-06-17 07:30:50|744.82|735.72|744.17|735.07|744.89|735.79|744.11|735.01|27
1655451060000|2022-06-17 07:31:00|744.11|735.01|744.09|734.99|744.18|735.08|743.87|734.77|26
1655451070000|2022-06-17 07:31:10|744.07|734.97|744.02|734.92|744.07|734.97|743.83|734.73|17
1655451080000|2022-06-17 07:31:20|743.96|734.86|744.02|734.92|744.03|734.93|743.75|734.65|20
1655451090000|2022-06-17 07:31:30|743.98|734.88|743.84|734.74|743.98|734.88|743.72|734.62|22
1655451100000|2022-06-17 07:31:40|743.9|734.8|743.77|734.67|744.05|734.95|743.65|734.55|17
1655451110000|2022-06-17 07:31:50|743.75|734.65|743.75|734.65|743.93|734.83|743.75|734.65|17
1655451120000|2022-06-17 07:32:00|743.8|734.7|743.81|734.71|744.12|735.02|743.75|734.65|23
1655451130000|2022-06-17 07:32:10|743.8|734.7|743.11|734.01|743.8|734.7|742.99|733.89|19
1655451140000|2022-06-17 07:32:20|743.18|734.08|743.7|734.6|743.77|734.67|743.18|734.08|26
1655451150000|2022-06-17 07:32:30|743.69|734.59|743.14|734.04|743.69|734.59|743.07|733.97|28
1655451160000|2022-06-17 07:32:40|743.07|733.97|742.81|733.71|743.13|734.03|742.81|733.71|9
1655451170000|2022-06-17 07:32:50|742.76|733.66|742.68|733.58|742.76|733.66|742.2|733.1|25
1655451180000|2022-06-17 07:33:00|742.67|733.57|742.85|733.75|743.02|733.92|742.67|733.57|19
1655451190000|2022-06-17 07:33:10|742.69|733.59|741.95|732.85|742.69|733.59|741.92|732.82|17
1655451200000|2022-06-17 07:33:20|741.84|732.74|741.93|732.83|741.95|732.85|741.18|732.08|14
1655451210000|2022-06-17 07:33:30|741.2|732.1|741.2|732.1|741.25|732.15|741.2|732.1|3
1655451220000|2022-06-17 07:33:40|741.23|732.13|741.18|732.08|741.31|732.21|741.18|732.08|17
1655451230000|2022-06-17 07:33:50|741.2|732.1|741.15|732.05|741.33|732.23|741.05|731.95|24
1655451240000|2022-06-17 07:34:00|741.05|731.95|741.33|732.23|741.35|732.25|740.9|731.8|19
1655451250000|2022-06-17 07:34:10|741.34|732.24|741.75|732.65|741.75|732.65|741.1|732|31
1655451260000|2022-06-17 07:34:20|741.68|732.58|741.68|732.58|741.82|732.72|741.54|732.44|17
1655451270000|2022-06-17 07:34:30|741.7|732.6|741.14|732.04|741.74|732.64|741.08|731.98|26
1655451280000|2022-06-17 07:34:40|741.19|732.09|740.96|731.86|741.25|732.15|740.96|731.86|17
1655451290000|2022-06-17 07:34:50|740.95|731.85|740.85|731.75|740.98|731.88|740.78|731.68|17
1655451300000|2022-06-17 07:35:00|740.8|731.7|741.46|732.36|741.46|732.36|740.75|731.65|26
1655451310000|2022-06-17 07:35:10|741.51|732.41|741.11|732.01|741.65|732.55|741.04|731.94|26
1655451320000|2022-06-17 07:35:20|741.13|732.03|741.09|731.99|741.17|732.07|740.93|731.83|22
1655451330000|2022-06-17 07:35:30|741.11|732.01|741.19|732.09|741.19|732.09|740.92|731.82|13
1655451340000|2022-06-17 07:35:40|741.14|732.04|741.1|732|741.25|732.15|741|731.9|23
1655451350000|2022-06-17 07:35:50|741.15|732.05|741.73|732.63|741.73|732.63|741.1|732|18
1655451360000|2022-06-17 07:36:00|741.74|732.64|741.23|732.13|741.78|732.68|741.12|732.02|19
1655451370000|2022-06-17 07:36:10|741.21|732.11|741.61|732.51|741.61|732.51|741.06|731.96|20
1655451380000|2022-06-17 07:36:20|741.62|732.52|741.19|732.09|741.82|732.72|741.19|732.09|12
1655451390000|2022-06-17 07:36:30|741.21|732.11|741.15|732.05|741.22|732.12|741.11|732.01|11
1655451400000|2022-06-17 07:36:40|741.1|732|741.22|732.12|741.26|732.16|741.1|732|6
1655451410000|2022-06-17 07:36:50|741.26|732.16|741.63|732.53|741.63|732.53|741.22|732.12|11
1655451420000|2022-06-17 07:37:00|741.57|732.47|741.85|732.75|741.97|732.87|741.57|732.47|11
1655451430000|2022-06-17 07:37:10|741.99|732.89|741.39|732.29|741.99|732.89|741.3|732.2|14
1655451440000|2022-06-17 07:37:20|741.29|732.19|741.28|732.18|741.29|732.19|741.23|732.13|10
1655451450000|2022-06-17 07:37:30|741.11|732.01|740.92|731.82|741.23|732.13|740.92|731.82|17
1655451460000|2022-06-17 07:37:40|740.96|731.86|741.85|732.75|741.91|732.81|740.92|731.82|27
1655451470000|2022-06-17 07:37:50|741.86|732.76|741.96|732.86|742.03|732.93|741.86|732.76|15
1655451480000|2022-06-17 07:38:00|741.99|732.89|742.7|733.6|742.77|733.67|741.85|732.75|21
1655451490000|2022-06-17 07:38:10|742.72|733.62|743.07|733.97|743.14|734.04|742.67|733.57|25
1655451500000|2022-06-17 07:38:20|743.02|733.92|742.19|733.09|743.04|733.94|742.12|733.02|22
1655451510000|2022-06-17 07:38:30|742.14|733.04|741.91|732.81|742.14|733.04|741.9|732.8|10
1655451520000|2022-06-17 07:38:40|741.9|732.8|742.01|732.91|742.1|733|741.9|732.8|19
1655451530000|2022-06-17 07:38:50|742.06|732.96|742.01|732.91|742.06|732.96|742|732.9|6
1655451540000|2022-06-17 07:39:00|742.06|732.96|742.44|733.34|742.44|733.34|741.94|732.84|24
1655451550000|2022-06-17 07:39:10|742.5|733.4|742.32|733.22|742.69|733.59|742.32|733.22|19
1655451560000|2022-06-17 07:39:20|742.31|733.21|742.6|733.5|742.6|733.5|742.18|733.08|25
1655451570000|2022-06-17 07:39:30|742.63|733.53|742.03|732.93|742.64|733.54|742.03|732.93|15
1655451580000|2022-06-17 07:39:40|742.05|732.95|742.51|733.41|742.52|733.42|742.05|732.95|13
1655451590000|2022-06-17 07:39:50|742.62|733.52|742.85|733.75|742.9|733.8|742.62|733.52|24
1655451600000|2022-06-17 07:40:00|742.71|733.61|742.76|733.66|742.76|733.66|742.12|733.02|24
1655451610000|2022-06-17 07:40:10|742.75|733.65|742.82|733.72|742.99|733.89|742.72|733.62|18
1655451620000|2022-06-17 07:40:20|742.85|733.75|742.97|733.87|743.03|733.93|742.85|733.75|10
1655451630000|2022-06-17 07:40:30|742.89|733.79|742.82|733.72|742.9|733.8|742.8|733.7|15
1655451640000|2022-06-17 07:40:40|742.81|733.71|742.03|732.93|742.81|733.71|742.03|732.93|18
1655451650000|2022-06-17 07:40:50|741.98|732.88|741.67|732.57|741.98|732.88|741.67|732.57|8
1655451660000|2022-06-17 07:41:00|741.68|732.58|741.04|731.94|741.68|732.58|741.04|731.94|14
1655451670000|2022-06-17 07:41:10|741.03|731.93|741|731.9|741.33|732.23|740.63|731.53|31
1655451680000|2022-06-17 07:41:20|741.02|731.92|741.59|732.49|741.72|732.62|741|731.9|22
1655451690000|2022-06-17 07:41:30|741.5|732.4|741.81|732.71|741.82|732.72|741.22|732.12|10
1655451700000|2022-06-17 07:41:40|741.76|732.66|741.79|732.69|741.81|732.71|741.43|732.33|9
1655451710000|2022-06-17 07:41:50|741.98|732.88|741.88|732.78|742|732.9|741.75|732.65|7
1655451720000|2022-06-17 07:42:00|742.01|732.91|741.83|732.73|742.01|732.91|741.43|732.33|8
1655451730000|2022-06-17 07:42:10|741.92|732.82|742.69|733.59|742.69|733.59|741.92|732.82|10
1655451740000|2022-06-17 07:42:20|742.64|733.54|742.98|733.88|743.05|733.95|742.56|733.46|9
1655451750000|2022-06-17 07:42:30|742.97|733.87|742.94|733.84|742.99|733.89|742.94|733.84|8
1655451760000|2022-06-17 07:42:40|742.92|733.82|742.9|733.8|743.37|734.27|742.9|733.8|14
1655451770000|2022-06-17 07:42:50|742.95|733.85|743.73|734.63|743.8|734.7|742.95|733.85|26
1655451780000|2022-06-17 07:43:00|743.78|734.68|743.18|734.08|743.79|734.69|743.17|734.07|20
1655451790000|2022-06-17 07:43:10|743.17|734.07|743.02|733.92|743.23|734.13|743.02|733.92|11
1655451800000|2022-06-17 07:43:20|742.97|733.87|742.8|733.7|743.06|733.96|742.8|733.7|16
1655451810000|2022-06-17 07:43:30|742.9|733.8|743.82|734.72|743.82|734.72|742.9|733.8|23
1655451820000|2022-06-17 07:43:40|743.81|734.71|743.58|734.48|743.82|734.72|743.58|734.48|16
1655451830000|2022-06-17 07:43:50|743.6|734.5|743.76|734.66|743.76|734.66|743.57|734.47|13
1655451840000|2022-06-17 07:44:00|743.77|734.67|743.95|734.85|744.08|734.98|743.75|734.65|26
1655451850000|2022-06-17 07:44:10|743.96|734.86|743.94|734.84|744.17|735.07|743.89|734.79|16
1655451860000|2022-06-17 07:44:20|744.22|735.12|745.87|736.77|746.01|736.91|744.22|735.12|29
1655451870000|2022-06-17 07:44:30|745.75|736.65|745.94|736.84|746.01|736.91|745.66|736.56|21
1655451880000|2022-06-17 07:44:40|745.93|736.83|745.72|736.62|745.93|736.83|745.66|736.56|19
1655451890000|2022-06-17 07:44:50|745.76|736.66|746.02|736.92|746.02|736.92|745.74|736.64|22
1655451900000|2022-06-17 07:45:00|746.04|736.94|746.37|737.27|746.37|737.27|745.97|736.87|20
1655451910000|2022-06-17 07:45:10|746.44|737.34|746.65|737.55|746.98|737.88|746.15|737.05|30
1655451920000|2022-06-17 07:45:20|746.38|737.28|745.12|736.02|746.38|737.28|745.12|736.02|22
1655451930000|2022-06-17 07:45:30|745.17|736.07|744.2|735.1|745.18|736.08|744.13|735.03|27
1655451940000|2022-06-17 07:45:40|744.23|735.13|744.05|734.95|744.49|735.39|744.04|734.94|26
1655451950000|2022-06-17 07:45:50|744.04|734.94|744.04|734.94|744.65|735.55|744.03|734.93|18
1655451960000|2022-06-17 07:46:00|744.05|734.95|744.62|735.52|744.62|735.52|743.86|734.76|19
1655451970000|2022-06-17 07:46:10|744.57|735.47|744.9|735.8|744.9|735.8|744.57|735.47|17
1655451980000|2022-06-17 07:46:20|744.8|735.7|744.76|735.66|744.9|735.8|744.76|735.66|15
1655451990000|2022-06-17 07:46:30|744.95|735.85|744.16|735.06|744.95|735.85|744.16|735.06|28
1655452000000|2022-06-17 07:46:40|744.19|735.09|744.2|735.1|744.26|735.16|744.01|734.91|14
1655452010000|2022-06-17 07:46:50|744.27|735.17|743.22|734.12|744.27|735.17|743.2|734.1|16
1655452020000|2022-06-17 07:47:00|743.24|734.14|743.51|734.41|743.62|734.52|743.16|734.06|28
1655452030000|2022-06-17 07:47:10|743.67|734.57|743.29|734.19|743.82|734.72|743.27|734.17|26
1655452040000|2022-06-17 07:47:20|743.23|734.13|743.85|734.75|743.85|734.75|742.96|733.86|23
1655452050000|2022-06-17 07:47:30|743.6|734.5|743.95|734.85|743.95|734.85|743.6|734.5|4
1655452060000|2022-06-17 07:47:40|743.85|734.75|743.85|734.75|743.85|734.75|743.77|734.67|5
1655452070000|2022-06-17 07:47:50|743.84|734.74|743.85|734.75|743.9|734.8|743.69|734.59|8
1655452080000|2022-06-17 07:48:00|743.79|734.69|743.75|734.65|743.88|734.78|743.73|734.63|10
1655452090000|2022-06-17 07:48:10|743.69|734.59|743.26|734.16|743.76|734.66|743.15|734.05|12
1655452100000|2022-06-17 07:48:20|743.2|734.1|743.35|734.25|743.35|734.25|742.87|733.77|22
1655452110000|2022-06-17 07:48:30|743.5|734.4|743.95|734.85|743.97|734.87|743.1|734|19
1655452120000|2022-06-17 07:48:40|743.86|734.76|744.05|734.95|744.05|734.95|743.73|734.63|12
1655452130000|2022-06-17 07:48:50|744.35|735.25|744.96|735.86|744.96|735.86|744.35|735.25|20
1655452140000|2022-06-17 07:49:00|744.95|735.85|745.55|736.45|745.7|736.6|744.75|735.65|18
1655452150000|2022-06-17 07:49:10|745.56|736.46|745.2|736.1|745.6|736.5|745.18|736.08|25
1655452160000|2022-06-17 07:49:20|745.21|736.11|745.21|736.11|745.28|736.18|745.16|736.06|15
1655452170000|2022-06-17 07:49:30|745.25|736.15|745.19|736.09|745.59|736.49|745.08|735.98|19
1655452180000|2022-06-17 07:49:40|745.2|736.1|745.45|736.35|745.67|736.57|745.14|736.04|14
1655452190000|2022-06-17 07:49:50|745.47|736.37|745.68|736.58|745.95|736.85|745.47|736.37|11
1655452200000|2022-06-17 07:50:00|745.25|736.15|744.56|735.46|745.29|736.19|744.56|735.46|19
1655452210000|2022-06-17 07:50:10|744.18|735.08|744|734.9|744.56|735.46|744|734.9|6
1655452220000|2022-06-17 07:50:20|743.8|734.7|743.8|734.7|743.8|734.7|743.8|734.7|1
1655452230000|2022-06-17 07:50:30|744.1|735|744.05|734.95|744.3|735.2|744.05|734.95|7
1655452240000|2022-06-17 07:50:40|744.15|735.05|744.2|735.1|744.4|735.3|744.15|735.05|5
1655452250000|2022-06-17 07:50:50|744.05|734.95|744.3|735.2|744.3|735.2|744.05|734.95|3
1655452260000|2022-06-17 07:51:00|744.1|735|744.15|735.05|744.3|735.2|743.85|734.75|4
1655452270000|2022-06-17 07:51:10|744.3|735.2|744.6|735.5|744.93|735.83|744.23|735.13|12
1655452280000|2022-06-17 07:51:20|745.2|736.1|744.99|735.89|745.2|736.1|744.96|735.86|12
1655452290000|2022-06-17 07:51:30|744.87|735.77|745.04|735.94|745.05|735.95|744.83|735.73|8
1655452300000|2022-06-17 07:51:40|745.05|735.95|745|735.9|745.05|735.95|744.85|735.75|6
1655452310000|2022-06-17 07:51:50|745.02|735.92|745.55|736.45|745.6|736.5|745|735.9|25
1655452320000|2022-06-17 07:52:00|745.54|736.44|744.83|735.73|745.54|736.44|744.83|735.73|13
1655452330000|2022-06-17 07:52:10|744.84|735.74|744.85|735.75|745.18|736.08|744.84|735.74|19
1655452340000|2022-06-17 07:52:20|745.01|735.91|744.86|735.76|745.01|735.91|744.86|735.76|7
1655452350000|2022-06-17 07:52:30|744.75|735.65|744.75|735.65|744.98|735.88|744.7|735.6|11
1655452360000|2022-06-17 07:52:40|745.01|735.91|745.26|736.16|745.26|736.16|744.96|735.86|18
1655452370000|2022-06-17 07:52:50|745.25|736.15|746.43|737.33|746.43|737.33|745.02|735.92|17
1655452380000|2022-06-17 07:53:00|746.28|737.18|746.43|737.33|746.89|737.79|746.15|737.05|28
1655452390000|2022-06-17 07:53:10|746.12|737.02|746.05|736.95|746.59|737.49|745.59|736.49|24
1655452400000|2022-06-17 07:53:20|746.08|736.98|745.71|736.61|746.08|736.98|745.64|736.54|18
1655452410000|2022-06-17 07:53:30|745.75|736.65|746.28|737.18|746.52|737.42|745.7|736.6|22
1655452420000|2022-06-17 07:53:40|746.29|737.19|746.84|737.74|746.95|737.85|746.18|737.08|25
1655452430000|2022-06-17 07:53:50|746.81|737.71|746.8|737.7|746.95|737.85|746.62|737.52|19
1655452440000|2022-06-17 07:54:00|746.79|737.69|745.19|736.09|746.79|737.69|745.15|736.05|18
1655452450000|2022-06-17 07:54:10|745.15|736.05|745.15|736.05|745.79|736.69|745.12|736.02|18
1655452460000|2022-06-17 07:54:20|745.05|735.95|745.1|736|745.1|736|745.05|735.95|3
1655452470000|2022-06-17 07:54:30|745.2|736.1|745.17|736.07|745.3|736.2|745.17|736.07|7
1655452480000|2022-06-17 07:54:40|745.21|736.11|744.8|735.7|745.24|736.14|744.8|735.7|21
1655452490000|2022-06-17 07:54:50|744.66|735.56|744|734.9|744.66|735.56|744|734.9|17
1655452500000|2022-06-17 07:55:00|743.98|734.88|743.22|734.12|744.25|735.15|743.17|734.07|25
1655452510000|2022-06-17 07:55:10|743.6|734.5|742.96|733.86|743.64|734.54|742.9|733.8|11
1655452520000|2022-06-17 07:55:20|742.95|733.85|742.8|733.7|743|733.9|742.8|733.7|4
1655452530000|2022-06-17 07:55:30|742.75|733.65|742.04|732.94|742.75|733.65|742.04|732.94|13
1655452540000|2022-06-17 07:55:40|741.62|732.52|740.91|731.81|741.92|732.82|740.9|731.8|20
1655452550000|2022-06-17 07:55:50|741.12|732.02|741.45|732.35|741.95|732.85|741|731.9|12
1655452560000|2022-06-17 07:56:00|741.05|731.95|740.16|731.06|741.05|731.95|740.16|731.06|6
1655452570000|2022-06-17 07:56:10|740.12|731.02|739.87|730.77|740.14|731.04|739.08|729.98|25
1655452580000|2022-06-17 07:56:20|739.89|730.79|739.89|730.79|739.96|730.86|739.53|730.43|20
1655452590000|2022-06-17 07:56:30|739.75|730.65|739.91|730.81|739.92|730.82|739.67|730.57|24
1655452600000|2022-06-17 07:56:40|739.97|730.87|740.11|731.01|740.27|731.17|739.95|730.85|14
1655452610000|2022-06-17 07:56:50|739.95|730.85|740.08|730.98|740.13|731.03|739.05|729.95|23
1655452620000|2022-06-17 07:57:00|740.09|730.99|740.76|731.66|740.76|731.66|740.09|730.99|20
1655452630000|2022-06-17 07:57:10|740.77|731.67|741.11|732.01|741.11|732.01|740.77|731.67|14
1655452640000|2022-06-17 07:57:20|740.98|731.88|741.89|732.79|741.89|732.79|740.95|731.85|14
1655452650000|2022-06-17 07:57:30|741.5|732.4|741.72|732.62|741.95|732.85|741.5|732.4|17
1655452660000|2022-06-17 07:57:40|741.82|732.72|741.85|732.75|742.06|732.96|741.82|732.72|24
1655452670000|2022-06-17 07:57:50|741.92|732.82|741|731.9|741.97|732.87|741|731.9|14
1655452680000|2022-06-17 07:58:00|740.96|731.86|741.93|732.83|741.93|732.83|740.96|731.86|17
1655452690000|2022-06-17 07:58:10|741.92|732.82|741.96|732.86|741.96|732.86|741.92|732.82|13
1655452700000|2022-06-17 07:58:20|741.93|732.83|742.05|732.95|742.13|733.03|741.92|732.82|22
1655452710000|2022-06-17 07:58:30|742.09|732.99|742.12|733.02|742.44|733.34|742|732.9|20
1655452720000|2022-06-17 07:58:40|742.1|733|742.75|733.65|742.75|733.65|742.07|732.97|23
1655452730000|2022-06-17 07:58:50|742.82|733.72|743.01|733.91|743.1|734|742.7|733.6|12
1655452740000|2022-06-17 07:59:00|742.99|733.89|742.92|733.82|743|733.9|742.85|733.75|13
1655452750000|2022-06-17 07:59:10|742.96|733.86|739.51|730.41|742.98|733.88|739.51|730.41|28
1655452760000|2022-06-17 07:59:20|738.96|729.86|738.8|729.7|739.14|730.04|738.7|729.6|15
1655452770000|2022-06-17 07:59:30|738.66|729.56|737.95|728.85|738.66|729.56|737|727.9|25
1655452780000|2022-06-17 07:59:40|738.05|728.95|735.47|726.37|738.9|729.8|735.44|726.34|27
1655452790000|2022-06-17 07:59:50|735.48|726.38|736.68|727.58|736.68|727.58|735.48|726.38|28
1655452800000|2022-06-17 08:00:00|736.59|727.49|737.05|727.95|737.1|728|736.26|727.16|21
1655452810000|2022-06-17 08:00:10|737|727.9|735.62|726.52|737|727.9|735.62|726.52|23
1655452820000|2022-06-17 08:00:20|735.65|726.55|735.9|726.8|736.03|726.93|735.62|726.52|19
1655452830000|2022-06-17 08:00:30|735.87|726.77|736.15|727.05|736.21|727.11|735.87|726.77|13
1655452840000|2022-06-17 08:00:40|736.16|727.06|736.7|727.6|736.71|727.61|736.15|727.05|22
1655452850000|2022-06-17 08:00:50|736.71|727.61|737.2|728.1|737.61|728.51|736.71|727.61|16
1655452860000|2022-06-17 08:01:00|737.29|728.19|737.14|728.04|737.29|728.19|737.14|728.04|13
1655452870000|2022-06-17 08:01:10|737.16|728.06|737.09|727.99|737.29|728.19|736.85|727.75|8
1655452880000|2022-06-17 08:01:20|737.08|727.98|736.16|727.06|737.1|728|736.1|727|20
1655452890000|2022-06-17 08:01:30|736.15|727.05|735.75|726.65|736.26|727.16|735.75|726.65|10
1655452900000|2022-06-17 08:01:40|734.21|725.11|733.2|724.1|734.21|725.11|732.55|723.45|18
1655452910000|2022-06-17 08:01:50|733.41|724.31|733.55|724.45|733.92|724.82|733.41|724.31|25
1655452920000|2022-06-17 08:02:00|733.88|724.78|732.97|723.87|733.98|724.88|731.66|722.56|30
1655452930000|2022-06-17 08:02:10|732.99|723.89|730.07|720.97|733.58|724.48|730.07|720.97|26
1655452940000|2022-06-17 08:02:20|730.09|720.99|730|720.9|730.09|720.99|729.54|720.44|19
1655452950000|2022-06-17 08:02:30|729.97|720.87|730.1|721|730.1|721|729.84|720.74|22
1655452960000|2022-06-17 08:02:40|730.03|720.93|730.11|721.01|730.21|721.11|730.01|720.91|17
1655452970000|2022-06-17 08:02:50|730.08|720.98|730.14|721.04|730.74|721.64|730.08|720.98|28
1655452980000|2022-06-17 08:03:00|730.12|721.02|730.73|721.63|730.73|721.63|730.01|720.91|19
1655452990000|2022-06-17 08:03:10|730.65|721.55|730.88|721.78|730.9|721.8|730.65|721.55|18
1655453000000|2022-06-17 08:03:20|730.86|721.76|728.23|719.13|730.86|721.76|727.08|717.98|24
1655453010000|2022-06-17 08:03:30|729.55|720.45|730.21|721.11|730.92|721.82|729.45|720.35|35
1655453020000|2022-06-17 08:03:40|730.05|720.95|730.44|721.34|730.65|721.55|730.05|720.95|17
1655453030000|2022-06-17 08:03:50|730.85|721.75|731.07|721.97|731.08|721.98|730.85|721.75|21
1655453040000|2022-06-17 08:04:00|731.1|722|731.52|722.42|731.72|722.62|731.09|721.99|26
1655453050000|2022-06-17 08:04:10|731.92|722.82|731.54|722.44|731.92|722.82|731.51|722.41|21
1655453060000|2022-06-17 08:04:20|731.74|722.64|730.91|721.81|731.79|722.69|730.91|721.81|8
1655453070000|2022-06-17 08:04:30|730.9|721.8|731.06|721.96|731.1|722|730.74|721.64|10
1655453080000|2022-06-17 08:04:40|731.09|721.99|731.74|722.64|731.76|722.66|730.99|721.89|22
1655453090000|2022-06-17 08:04:50|731.77|722.67|731.86|722.76|731.87|722.77|731.74|722.64|13
1655453100000|2022-06-17 08:05:00|731.9|722.8|732.14|723.04|732.46|723.36|731.82|722.72|20
1655453110000|2022-06-17 08:05:10|732.12|723.02|732.04|722.94|732.15|723.05|732|722.9|8
1655453120000|2022-06-17 08:05:20|731.92|722.82|732.03|722.93|732.03|722.93|731.64|722.54|9
1655453130000|2022-06-17 08:05:30|732.07|722.97|732.05|722.95|732.12|723.02|732.05|722.95|12
1655453140000|2022-06-17 08:05:40|732.15|723.05|732.07|722.97|732.15|723.05|731.92|722.82|6
1655453150000|2022-06-17 08:05:50|732.11|723.01|732.31|723.21|732.31|723.21|731.96|722.86|16
1655453160000|2022-06-17 08:06:00|732.29|723.19|733.06|723.96|733.16|724.06|732.22|723.12|21
1655453170000|2022-06-17 08:06:10|733.1|724|732.92|723.82|733.1|724|732.9|723.8|17
1655453180000|2022-06-17 08:06:20|732.91|723.81|732.26|723.16|732.91|723.81|732.17|723.07|23
1655453190000|2022-06-17 08:06:30|732.36|723.26|730.55|721.45|732.99|723.89|729.2|720.1|32
1655453200000|2022-06-17 08:06:40|730.36|721.26|730.79|721.69|730.79|721.69|730.15|721.05|15
1655453210000|2022-06-17 08:06:50|730.77|721.67|730.39|721.29|730.78|721.68|730.2|721.1|17
1655453220000|2022-06-17 08:07:00|730.69|721.59|730.39|721.29|730.8|721.7|730.26|721.16|8
1655453230000|2022-06-17 08:07:10|730.44|721.34|730.79|721.69|730.9|721.8|730.34|721.24|11
1655453240000|2022-06-17 08:07:20|730.69|721.59|730.26|721.16|730.8|721.7|730.26|721.16|6
1655453250000|2022-06-17 08:07:30|730.34|721.24|730.64|721.54|730.71|721.61|730.12|721.02|11
1655453260000|2022-06-17 08:07:40|730.61|721.51|730.76|721.66|730.76|721.66|730.2|721.1|15
1655453270000|2022-06-17 08:07:50|731.14|722.04|730.55|721.45|731.35|722.25|730.06|720.96|27
1655453280000|2022-06-17 08:08:00|730.85|721.75|731.06|721.96|731.06|721.96|730.72|721.62|12
1655453290000|2022-06-17 08:08:10|731.07|721.97|731.05|721.95|731.13|722.03|731.02|721.92|17
1655453300000|2022-06-17 08:08:20|730.9|721.8|730.98|721.88|730.99|721.89|730.79|721.69|17
1655453310000|2022-06-17 08:08:30|730.99|721.89|730.98|721.88|731.07|721.97|730.98|721.88|8
1655453320000|2022-06-17 08:08:40|731|721.9|730.98|721.88|731.06|721.96|730.98|721.88|13
1655453330000|2022-06-17 08:08:50|730.99|721.89|730.27|721.17|730.99|721.89|730.19|721.09|17
1655453340000|2022-06-17 08:09:00|730.28|721.18|730.25|721.15|730.76|721.66|730.16|721.06|26
1655453350000|2022-06-17 08:09:10|730.17|721.07|730.36|721.26|730.74|721.64|730.17|721.07|21
1655453360000|2022-06-17 08:09:20|730.27|721.17|730.43|721.33|730.43|721.33|730.16|721.06|22
1655453370000|2022-06-17 08:09:30|730.9|721.8|731.07|721.97|731.09|721.99|730.86|721.76|12
1655453380000|2022-06-17 08:09:40|731.05|721.95|731.56|722.46|731.56|722.46|731|721.9|21
1655453390000|2022-06-17 08:09:50|731.57|722.47|732.19|723.09|732.31|723.21|731.57|722.47|19
1655453400000|2022-06-17 08:10:00|732.22|723.12|732.19|723.09|732.46|723.36|732.11|723.01|19
1655453410000|2022-06-17 08:10:10|732.18|723.08|732.05|722.95|732.3|723.2|732.03|722.93|17
1655453420000|2022-06-17 08:10:20|732.09|722.99|731.8|722.7|732.1|723|731.8|722.7|14
1655453430000|2022-06-17 08:10:30|731.85|722.75|731.93|722.83|732|722.9|731.85|722.75|18
1655453440000|2022-06-17 08:10:40|731.92|722.82|732|722.9|732|722.9|731.92|722.82|13
1655453450000|2022-06-17 08:10:50|731.98|722.88|732.05|722.95|732.05|722.95|731.75|722.65|5
1655453460000|2022-06-17 08:11:00|732.35|723.25|732.9|723.8|733.25|724.15|732.35|723.25|16
1655453470000|2022-06-17 08:11:10|732.93|723.83|733.05|723.95|733.23|724.13|732.9|723.8|11
1655453480000|2022-06-17 08:11:20|733.1|724|734.98|725.88|735.08|725.98|733.03|723.93|23
1655453490000|2022-06-17 08:11:30|735.05|725.95|734.9|725.8|735.05|725.95|734.64|725.54|12
1655453500000|2022-06-17 08:11:40|734.91|725.81|735.06|725.96|735.43|726.33|734.91|725.81|23
1655453510000|2022-06-17 08:11:50|734.97|725.87|735.05|725.95|735.06|725.96|734.74|725.64|15
1655453520000|2022-06-17 08:12:00|735.15|726.05|735.85|726.75|735.85|726.75|735.15|726.05|3
1655453530000|2022-06-17 08:12:10|735.75|726.65|735.66|726.56|735.87|726.77|735.66|726.56|9
1655453540000|2022-06-17 08:12:20|735.64|726.54|735.64|726.54|735.66|726.56|735.6|726.5|6
1655453550000|2022-06-17 08:12:30|735.65|726.55|735.65|726.55|735.77|726.67|735.64|726.54|6
1655453560000|2022-06-17 08:12:40|735.66|726.56|735.75|726.65|735.79|726.69|735.66|726.56|11
1655453570000|2022-06-17 08:12:50|735.73|726.63|735.64|726.54|735.74|726.64|735.64|726.54|9
1655453580000|2022-06-17 08:13:00|735.7|726.6|735.64|726.54|735.7|726.6|735.64|726.54|9
1655453590000|2022-06-17 08:13:10|735.7|726.6|736.1|727|736.1|727|735.64|726.54|6
1655453600000|2022-06-17 08:13:20|736.11|727.01|736.18|727.08|736.3|727.2|736.07|726.97|12
1655453610000|2022-06-17 08:13:30|736.3|727.2|736.2|727.1|736.3|727.2|735.96|726.86|8
1655453620000|2022-06-17 08:13:40|735.97|726.87|736.17|727.07|736.17|727.07|735.96|726.86|12
1655453630000|2022-06-17 08:13:50|736.15|727.05|736.1|727|736.26|727.16|736.1|727|11
1655453640000|2022-06-17 08:14:00|736.17|727.07|736.66|727.56|736.66|727.56|735.92|726.82|18
1655453650000|2022-06-17 08:14:10|736.73|727.63|736.5|727.4|736.95|727.85|736.5|727.4|11
1655453660000|2022-06-17 08:14:20|736.95|727.85|736.82|727.72|736.95|727.85|736.82|727.72|3
1655453670000|2022-06-17 08:14:30|736.9|727.8|737.74|728.64|737.79|728.69|736.87|727.77|16
1655453680000|2022-06-17 08:14:40|737.66|728.56|737.84|728.74|737.84|728.74|737.54|728.44|16
1655453690000|2022-06-17 08:14:50|737.85|728.75|737.96|728.86|737.96|728.86|737.76|728.66|8
1655453700000|2022-06-17 08:15:00|737.97|728.87|737.11|728.01|737.97|728.87|737.1|728|21
1655453710000|2022-06-17 08:15:10|737.18|728.08|737.12|728.02|737.25|728.15|737.12|728.02|6
1655453720000|2022-06-17 08:15:20|737.13|728.03|738.05|728.95|738.05|728.95|737.04|727.94|18
1655453730000|2022-06-17 08:15:30|738.2|729.1|738.1|729|738.2|729.1|738.05|728.95|9
1655453740000|2022-06-17 08:15:40|738.34|729.24|739.13|730.03|739.2|730.1|738.33|729.23|22
1655453750000|2022-06-17 08:15:50|739.12|730.02|739.06|729.96|739.12|730.02|738.4|729.3|13
1655453760000|2022-06-17 08:16:00|738.99|729.89|738.92|729.82|739.07|729.97|738.81|729.71|13
1655453770000|2022-06-17 08:16:10|738.91|729.81|738.94|729.84|738.96|729.86|738.81|729.71|7
1655453780000|2022-06-17 08:16:20|738.93|729.83|738.92|729.82|738.93|729.83|738.92|729.82|2
1655453790000|2022-06-17 08:16:30|738.96|729.86|738.82|729.72|738.96|729.86|738.8|729.7|19
1655453800000|2022-06-17 08:16:40|738.81|729.71|738.84|729.74|738.91|729.81|738.8|729.7|19
1655453810000|2022-06-17 08:16:50|738.83|729.73|738.18|729.08|738.83|729.73|738.18|729.08|16
1655453820000|2022-06-17 08:17:00|738.25|729.15|738.26|729.16|738.4|729.3|738.14|729.04|14
1655453830000|2022-06-17 08:17:10|738.76|729.66|738.67|729.57|738.91|729.81|738.17|729.07|24
1655453840000|2022-06-17 08:17:20|738.7|729.6|737.75|728.65|738.7|729.6|737.43|728.33|23
1655453850000|2022-06-17 08:17:30|737.76|728.66|736.07|726.97|737.76|728.66|736.03|726.93|20
1655453860000|2022-06-17 08:17:40|736.09|726.99|736.1|727|736.58|727.48|736|726.9|14
1655453870000|2022-06-17 08:17:50|736|726.9|735.95|726.85|736.1|727|735.95|726.85|5
1655453880000|2022-06-17 08:18:00|735.96|726.86|735.89|726.79|735.97|726.87|735.89|726.79|9
1655453890000|2022-06-17 08:18:10|735.94|726.84|736.53|727.43|736.53|727.43|735.7|726.6|12
1655453900000|2022-06-17 08:18:20|736.58|727.48|736.77|727.67|736.77|727.67|736.55|727.45|11
1655453910000|2022-06-17 08:18:30|736.92|727.82|737.25|728.15|737.74|728.64|736.77|727.67|15
1655453920000|2022-06-17 08:18:40|737.15|728.05|737.71|728.61|737.8|728.7|737.15|728.05|9
1655453930000|2022-06-17 08:18:50|737.7|728.6|737.7|728.6|737.75|728.65|737.64|728.54|9
1655453940000|2022-06-17 08:19:00|737.71|728.61|737.84|728.74|737.84|728.74|737.63|728.53|10
1655453950000|2022-06-17 08:19:10|737.83|728.73|737.84|728.74|737.87|728.77|737.74|728.64|22
1655453960000|2022-06-17 08:19:20|737.83|728.73|737.83|728.73|737.85|728.75|737.76|728.66|13
1655453970000|2022-06-17 08:19:30|737.82|728.72|737.82|728.72|737.84|728.74|737.71|728.61|20
1655453980000|2022-06-17 08:19:40|737.8|728.7|737.78|728.68|737.82|728.72|737.63|728.53|17
1655453990000|2022-06-17 08:19:50|737.83|728.73|737.9|728.8|737.9|728.8|737.75|728.65|17
1655454000000|2022-06-17 08:20:00|737.87|728.77|737.94|728.84|737.95|728.85|737.86|728.76|7
1655454010000|2022-06-17 08:20:10|737.96|728.86|737.83|728.73|737.96|728.86|737.81|728.71|6
1655454020000|2022-06-17 08:20:20|737.9|728.8|737.98|728.88|738|728.9|737.9|728.8|6
1655454030000|2022-06-17 08:20:30|737.96|728.86|738.02|728.92|738.13|729.03|737.9|728.8|11
1655454040000|2022-06-17 08:20:40|738.12|729.02|738.01|728.91|738.17|729.07|738.01|728.91|3
1655454050000|2022-06-17 08:20:50|738.07|728.97|737.95|728.85|738.2|729.1|737.95|728.85|14
1655454060000|2022-06-17 08:21:00|737.94|728.84|738.04|728.94|738.04|728.94|737.94|728.84|10
1655454070000|2022-06-17 08:21:10|738.06|728.96|738.16|729.06|738.16|729.06|738|728.9|9
1655454080000|2022-06-17 08:21:20|738.12|729.02|738.25|729.15|738.77|729.67|738.04|728.94|22
1655454090000|2022-06-17 08:21:30|738.29|729.19|737.95|728.85|738.29|729.19|737.93|728.83|8
1655454100000|2022-06-17 08:21:40|737.91|728.81|737.88|728.78|737.93|728.83|737.85|728.75|8
1655454110000|2022-06-17 08:21:50|737.91|728.81|738.05|728.95|738.1|729|737.88|728.78|9
1655454120000|2022-06-17 08:22:00|738.08|728.98|738.19|729.09|738.73|729.63|738.08|728.98|17
1655454130000|2022-06-17 08:22:10|738.27|729.17|738.19|729.09|738.27|729.17|738.16|729.06|8
1655454140000|2022-06-17 08:22:20|738.27|729.17|737.9|728.8|738.33|729.23|737.86|728.76|21
1655454150000|2022-06-17 08:22:30|737.89|728.79|738.62|729.52|738.62|729.52|737.87|728.77|30
1655454160000|2022-06-17 08:22:40|738.67|729.57|738.6|729.5|738.68|729.58|738.3|729.2|11
1655454170000|2022-06-17 08:22:50|738.96|729.86|738.53|729.43|738.96|729.86|738.16|729.06|20
1655454180000|2022-06-17 08:23:00|738.19|729.09|738.19|729.09|738.21|729.11|738.1|729|12
1655454190000|2022-06-17 08:23:10|738.13|729.03|738.16|729.06|738.18|729.08|738.13|729.03|13
1655454200000|2022-06-17 08:23:20|738.3|729.2|738.12|729.02|738.3|729.2|738.09|728.99|12
1655454210000|2022-06-17 08:23:30|738.13|729.03|738.05|728.95|738.15|729.05|737.77|728.67|18
1655454220000|2022-06-17 08:23:40|738.1|729|738.67|729.57|738.67|729.57|738.1|729|19
1655454230000|2022-06-17 08:23:50|738.56|729.46|738.86|729.76|738.95|729.85|738.56|729.46|13
1655454240000|2022-06-17 08:24:00|738.85|729.75|738.18|729.08|738.86|729.76|738.14|729.04|15
1655454250000|2022-06-17 08:24:10|738.25|729.15|738.2|729.1|738.25|729.15|738.15|729.05|4
1655454260000|2022-06-17 08:24:20|738.11|729.01|738.83|729.73|738.85|729.75|738.09|728.99|11
1655454270000|2022-06-17 08:24:30|738.85|729.75|738.85|729.75|738.87|729.77|738.73|729.63|8
1655454280000|2022-06-17 08:24:40|738.87|729.77|739.08|729.98|739.09|729.99|738.81|729.71|9
1655454290000|2022-06-17 08:24:50|739.07|729.97|739.71|730.61|739.77|730.67|738.96|729.86|24
1655454300000|2022-06-17 08:25:00|739.66|730.56|739.89|730.79|739.97|730.87|739.15|730.05|15
1655454310000|2022-06-17 08:25:10|739.9|730.8|740.75|731.65|740.81|731.71|739.9|730.8|15
1655454320000|2022-06-17 08:25:20|740.6|731.5|740.84|731.74|740.84|731.74|740.14|731.04|15
1655454330000|2022-06-17 08:25:30|740.9|731.8|740.99|731.89|741.2|732.1|740.7|731.6|19
1655454340000|2022-06-17 08:25:40|741.02|731.92|741.05|731.95|741.3|732.2|741.02|731.92|10
1655454350000|2022-06-17 08:25:50|741.25|732.15|741.11|732.01|741.25|732.15|741.05|731.95|9
1655454360000|2022-06-17 08:26:00|741.12|732.02|740.91|731.81|741.13|732.03|740.89|731.79|13
1655454370000|2022-06-17 08:26:10|740.9|731.8|741.44|732.34|741.69|732.59|740.9|731.8|17
1655454380000|2022-06-17 08:26:20|741.59|732.49|742.15|733.05|742.25|733.15|741.59|732.49|9
1655454390000|2022-06-17 08:26:30|742.09|732.99|741.83|732.73|742.15|733.05|741.83|732.73|12
1655454400000|2022-06-17 08:26:40|741.75|732.65|741.83|732.73|741.83|732.73|741.75|732.65|4
1655454410000|2022-06-17 08:26:50|741.84|732.74|741.95|732.85|741.95|732.85|741.84|732.74|5
1655454420000|2022-06-17 08:27:00|741.9|732.8|742.11|733.01|742.11|733.01|741.9|732.8|17
1655454430000|2022-06-17 08:27:10|742.21|733.11|742.83|733.73|742.91|733.81|742.21|733.11|18
1655454440000|2022-06-17 08:27:20|742.87|733.77|741.95|732.85|742.87|733.77|741.9|732.8|12
1655454450000|2022-06-17 08:27:30|741.9|732.8|741.92|732.82|742.09|732.99|741.9|732.8|8
1655454460000|2022-06-17 08:27:40|741.93|732.83|742.01|732.91|742.1|733|741.91|732.81|12
1655454470000|2022-06-17 08:27:50|742.03|732.93|742.75|733.65|742.75|733.65|742.03|732.93|11
1655454480000|2022-06-17 08:28:00|742.67|733.57|742.16|733.06|742.75|733.65|742.12|733.02|18
1655454490000|2022-06-17 08:28:10|742.13|733.03|742.25|733.15|742.25|733.15|742.05|732.95|11
1655454500000|2022-06-17 08:28:20|742.15|733.05|742.77|733.67|742.81|733.71|742.11|733.01|23
1655454510000|2022-06-17 08:28:30|742.76|733.66|742.87|733.77|742.9|733.8|742.45|733.35|9
1655454520000|2022-06-17 08:28:40|742.88|733.78|742.92|733.82|742.94|733.84|742.8|733.7|12
1655454530000|2022-06-17 08:28:50|742.95|733.85|742.98|733.88|742.98|733.88|742.87|733.77|11
1655454540000|2022-06-17 08:29:00|742.97|733.87|742.97|733.87|743.05|733.95|742.96|733.86|8
1655454550000|2022-06-17 08:29:10|743.05|733.95|743.71|734.61|743.71|734.61|742.94|733.84|15
1655454560000|2022-06-17 08:29:20|743.76|734.66|743.81|734.71|743.91|734.81|743.75|734.65|22
1655454570000|2022-06-17 08:29:30|743.8|734.7|744.11|735.01|744.76|735.66|743.8|734.7|20
1655454580000|2022-06-17 08:29:40|744.17|735.07|744.75|735.65|744.86|735.76|744.09|734.99|23
1655454590000|2022-06-17 08:29:50|744.86|735.76|744.96|735.86|744.96|735.86|744.64|735.54|20
1655454600000|2022-06-17 08:30:00|744.95|735.85|744.3|735.2|744.95|735.85|744.24|735.14|13
1655454610000|2022-06-17 08:30:10|744.15|735.05|743.15|734.05|744.15|735.05|743.15|734.05|21
1655454620000|2022-06-17 08:30:20|743.25|734.15|743.66|734.56|743.76|734.66|743.09|733.99|20
1655454630000|2022-06-17 08:30:30|743.62|734.52|743.7|734.6|743.78|734.68|743.6|734.5|10
1655454640000|2022-06-17 08:30:40|743.65|734.55|744.1|735|744.11|735.01|743.6|734.5|23
1655454650000|2022-06-17 08:30:50|744.01|734.91|744.1|735|744.73|735.63|744.01|734.91|20
1655454660000|2022-06-17 08:31:00|744.05|734.95|743.58|734.48|744.06|734.96|743.58|734.48|10
1655454670000|2022-06-17 08:31:10|743.78|734.68|743.85|734.75|744.15|735.05|743.75|734.65|17
1655454680000|2022-06-17 08:31:20|743.84|734.74|743.89|734.79|743.9|734.8|743.81|734.71|7
1655454690000|2022-06-17 08:31:30|743.77|734.67|743.9|734.8|743.91|734.81|743.77|734.67|7
1655454700000|2022-06-17 08:31:40|743.91|734.81|743.91|734.81|743.91|734.81|743.79|734.69|6
1655454710000|2022-06-17 08:31:50|743.76|734.66|743.91|734.81|743.91|734.81|743.76|734.66|2
1655454720000|2022-06-17 08:32:00|743.81|734.71|743.85|734.75|743.91|734.81|743.77|734.67|8
1655454730000|2022-06-17 08:32:10|743.76|734.66|742.78|733.68|743.85|734.75|742.77|733.67|15
1655454740000|2022-06-17 08:32:20|742.98|733.88|742.67|733.57|742.98|733.88|742.59|733.49|8
1655454750000|2022-06-17 08:32:30|742.66|733.56|742.95|733.85|742.95|733.85|742.66|733.56|11
1655454760000|2022-06-17 08:32:40|742.7|733.6|743.63|734.53|743.7|734.6|742.7|733.6|16
1655454770000|2022-06-17 08:32:50|743.64|734.54|743.6|734.5|743.86|734.76|743.6|734.5|8
1655454780000|2022-06-17 08:33:00|743.76|734.66|743.79|734.69|743.79|734.69|743.51|734.41|14
1655454790000|2022-06-17 08:33:10|743.68|734.58|743.7|734.6|743.9|734.8|743.5|734.4|14
1655454800000|2022-06-17 08:33:20|743.65|734.55|744.92|735.82|744.92|735.82|743.65|734.55|28
1655454810000|2022-06-17 08:33:30|744.93|735.83|745.33|736.23|745.88|736.78|744.68|735.58|35
1655454820000|2022-06-17 08:33:40|745.35|736.25|744.71|735.61|745.35|736.25|744.69|735.59|26
1655454830000|2022-06-17 08:33:50|744.7|735.6|744.79|735.69|744.86|735.76|744.26|735.16|22
1655454840000|2022-06-17 08:34:00|744.8|735.7|744.08|734.98|744.93|735.83|744.08|734.98|22
1655454850000|2022-06-17 08:34:10|743.68|734.58|743.74|734.64|744.05|734.95|743.65|734.55|13
1655454860000|2022-06-17 08:34:20|744.05|734.95|744.08|734.98|744.65|735.55|743.95|734.85|22
1655454870000|2022-06-17 08:34:30|744.12|735.02|743.75|734.65|744.13|735.03|743.75|734.65|12
1655454880000|2022-06-17 08:34:40|743.87|734.77|744.05|734.95|744.05|734.95|743.75|734.65|7
1655454890000|2022-06-17 08:34:50|743.98|734.88|743.7|734.6|743.98|734.88|743.7|734.6|5
1655454900000|2022-06-17 08:35:00|743.65|734.55|744.42|735.32|744.42|735.32|743.65|734.55|7
1655454910000|2022-06-17 08:35:10|744.4|735.3|743.6|734.5|744.65|735.55|743.59|734.49|25
1655454920000|2022-06-17 08:35:20|743.65|734.55|744.05|734.95|744.5|735.4|743.6|734.5|18
1655454930000|2022-06-17 08:35:30|744.1|735|744.09|734.99|744.69|735.59|744.05|734.95|15
1655454940000|2022-06-17 08:35:40|744.08|734.98|743.85|734.75|744.09|734.99|743.85|734.75|4
1655454950000|2022-06-17 08:35:50|744.05|734.95|744.08|734.98|744.21|735.11|744.01|734.91|6
1655454960000|2022-06-17 08:36:00|743.93|734.83|743.63|734.53|743.95|734.85|743.63|734.53|10
1655454970000|2022-06-17 08:36:10|743.83|734.73|743.74|734.64|743.9|734.8|743.74|734.64|19
1655454980000|2022-06-17 08:36:20|743.73|734.63|743.85|734.75|743.95|734.85|743.67|734.57|14
1655454990000|2022-06-17 08:36:30|743.72|734.62|743.89|734.79|743.89|734.79|743.7|734.6|10
1655455000000|2022-06-17 08:36:40|743.93|734.83|743.17|734.07|743.96|734.86|743.17|734.07|23
1655455010000|2022-06-17 08:36:50|743.14|734.04|742.95|733.85|743.16|734.06|742.7|733.6|13
1655455020000|2022-06-17 08:37:00|742.94|733.84|742.97|733.87|742.97|733.87|742.82|733.72|4
1655455030000|2022-06-17 08:37:10|742.8|733.7|742.7|733.6|742.95|733.85|742.7|733.6|7
1655455040000|2022-06-17 08:37:20|742.95|733.85|742.11|733.01|742.95|733.85|742.1|733|14
1655455050000|2022-06-17 08:37:30|742.1|733|741.8|732.7|742.62|733.52|741.65|732.55|18
1655455060000|2022-06-17 08:37:40|741.91|732.81|742.11|733.01|742.12|733.02|741.88|732.78|8
1655455070000|2022-06-17 08:37:50|742.12|733.02|742.05|732.95|742.12|733.02|741.75|732.65|5
1655455080000|2022-06-17 08:38:00|741.5|732.4|741.83|732.73|741.98|732.88|741.5|732.4|14
1655455090000|2022-06-17 08:38:10|742.08|732.98|741.5|732.4|742.23|733.13|741.5|732.4|12
1655455100000|2022-06-17 08:38:20|741.6|732.5|741.7|732.6|742.05|732.95|741.6|732.5|17
1655455110000|2022-06-17 08:38:30|741.96|732.86|742.27|733.17|742.27|733.17|741.85|732.75|14
1655455120000|2022-06-17 08:38:40|742.11|733.01|742.15|733.05|742.15|733.05|741.7|732.6|14
1655455130000|2022-06-17 08:38:50|742.36|733.26|742.45|733.35|742.61|733.51|742.32|733.22|23
1655455140000|2022-06-17 08:39:00|742.63|733.53|742.75|733.65|742.75|733.65|742.4|733.3|25
1655455150000|2022-06-17 08:39:10|742.83|733.73|742.82|733.72|742.9|733.8|742.82|733.72|5
1655455160000|2022-06-17 08:39:20|742.83|733.73|742.82|733.72|742.85|733.75|742.69|733.59|9
1655455170000|2022-06-17 08:39:30|742.69|733.59|742.77|733.67|742.82|733.72|742.64|733.54|5
1655455180000|2022-06-17 08:39:40|742.68|733.58|742.08|732.98|742.71|733.61|741.9|732.8|9
1655455190000|2022-06-17 08:39:50|742.05|732.95|741.66|732.56|742.05|732.95|741.65|732.55|3
1655455200000|2022-06-17 08:40:00|741.58|732.48|740.7|731.6|741.79|732.69|740.7|731.6|25
1655455210000|2022-06-17 08:40:10|740.65|731.55|739.53|730.43|740.96|731.86|739.53|730.43|24
1655455220000|2022-06-17 08:40:20|739.54|730.44|739.79|730.69|739.79|730.69|739.35|730.25|22
1655455230000|2022-06-17 08:40:30|739.78|730.68|739.87|730.77|739.9|730.8|739.7|730.6|11
1655455240000|2022-06-17 08:40:40|739.83|730.73|739.75|730.65|739.83|730.73|739.56|730.46|15
1655455250000|2022-06-17 08:40:50|739.85|730.75|739.95|730.85|739.95|730.85|739.76|730.66|6
1655455260000|2022-06-17 08:41:00|739.91|730.81|739.84|730.74|739.95|730.85|739.7|730.6|9
1655455270000|2022-06-17 08:41:10|739.65|730.55|738.87|729.77|739.83|730.73|738.86|729.76|14
1655455280000|2022-06-17 08:41:20|738.88|729.78|738.7|729.6|739|729.9|738.69|729.59|9
1655455290000|2022-06-17 08:41:30|738.95|729.85|738.81|729.71|738.95|729.85|738.79|729.69|7
1655455300000|2022-06-17 08:41:40|738.82|729.72|739.09|729.99|739.16|730.06|738.75|729.65|17
1655455310000|2022-06-17 08:41:50|739.1|730|739.84|730.74|739.84|730.74|738.85|729.75|26
1655455320000|2022-06-17 08:42:00|739.83|730.73|739.7|730.6|739.94|730.84|739.7|730.6|11
1655455330000|2022-06-17 08:42:10|739.71|730.61|739.57|730.47|739.79|730.69|739.47|730.37|18
1655455340000|2022-06-17 08:42:20|739.58|730.48|739.11|730.01|739.74|730.64|739.11|730.01|14
1655455350000|2022-06-17 08:42:30|739.1|730|738.96|729.86|739.1|730|738.91|729.81|14
1655455360000|2022-06-17 08:42:40|738.9|729.8|739.5|730.4|739.58|730.48|738.9|729.8|17
1655455370000|2022-06-17 08:42:50|739.58|730.48|740.05|730.95|740.05|730.95|739.5|730.4|17
1655455380000|2022-06-17 08:43:00|740|730.9|739.7|730.6|740|730.9|739.7|730.6|3
1655455390000|2022-06-17 08:43:10|740.05|730.95|739.9|730.8|740.05|730.95|739.9|730.8|2
1655455400000|2022-06-17 08:43:20|740.05|730.95|739.99|730.89|740.05|730.95|739.85|730.75|3
1655455410000|2022-06-17 08:43:30|739.98|730.88|739.97|730.87|740.05|730.95|739.85|730.75|5
1655455420000|2022-06-17 08:43:40|740.1|731|739.85|730.75|740.1|731|739.85|730.75|7
1655455430000|2022-06-17 08:43:50|739.75|730.65|739.96|730.86|739.98|730.88|739.75|730.65|7
1655455440000|2022-06-17 08:44:00|739.97|730.87|740.31|731.21|740.31|731.21|739.95|730.85|10
1655455450000|2022-06-17 08:44:10|740.28|731.18|740.75|731.65|740.86|731.76|740.25|731.15|21
1655455460000|2022-06-17 08:44:20|740.7|731.6|740.75|731.65|740.9|731.8|740.7|731.6|14
1655455470000|2022-06-17 08:44:30|740.95|731.85|741.06|731.96|741.12|732.02|740.95|731.85|18
1655455480000|2022-06-17 08:44:40|740.8|731.7|741|731.9|741|731.9|740.8|731.7|7
1655455490000|2022-06-17 08:44:50|740.97|731.87|740.85|731.75|740.97|731.87|740.85|731.75|7
1655455500000|2022-06-17 08:45:00|740.97|731.87|741.07|731.97|741.12|732.02|740.86|731.76|17
1655455510000|2022-06-17 08:45:10|741.06|731.96|739.81|730.71|741.07|731.97|739.81|730.71|21
1655455520000|2022-06-17 08:45:20|739.9|730.8|739.95|730.85|739.95|730.85|739.81|730.71|14
1655455530000|2022-06-17 08:45:30|739.9|730.8|739.86|730.76|739.9|730.8|739.65|730.55|12
1655455540000|2022-06-17 08:45:40|739.87|730.77|739.93|730.83|739.93|730.83|739.74|730.64|24
1655455550000|2022-06-17 08:45:50|739.95|730.85|739.9|730.8|739.95|730.85|739.71|730.61|5
1655455560000|2022-06-17 08:46:00|739.88|730.78|739.96|730.86|739.96|730.86|739.65|730.55|12
1655455570000|2022-06-17 08:46:10|739.7|730.6|739.85|730.75|739.96|730.86|739.65|730.55|6
1655455580000|2022-06-17 08:46:20|739.95|730.85|739.9|730.8|739.95|730.85|739.8|730.7|4
1655455590000|2022-06-17 08:46:30|739.91|730.81|739.89|730.79|739.91|730.81|739.78|730.68|10
1655455600000|2022-06-17 08:46:40|739.7|730.6|739.06|729.96|739.85|730.75|739.06|729.96|18
1655455610000|2022-06-17 08:46:50|738.93|729.83|738.96|729.86|738.99|729.89|738.86|729.76|10
1655455620000|2022-06-17 08:47:00|738.95|729.85|739.05|729.95|739.05|729.95|738.7|729.6|8
1655455630000|2022-06-17 08:47:10|738.75|729.65|738.77|729.67|738.77|729.67|738.75|729.65|4
1655455640000|2022-06-17 08:47:20|738.75|729.65|738.75|729.65|738.97|729.87|738.7|729.6|10
1655455650000|2022-06-17 08:47:30|738.96|729.86|739.65|730.55|739.68|730.58|738.8|729.7|14
1655455660000|2022-06-17 08:47:40|739.51|730.41|739.03|729.93|739.51|730.41|739|729.9|11
1655455670000|2022-06-17 08:47:50|738.98|729.88|738.9|729.8|739.02|729.92|738.67|729.57|9
1655455680000|2022-06-17 08:48:00|738.91|729.81|738.9|729.8|738.91|729.81|738.76|729.66|10
1655455690000|2022-06-17 08:48:10|738.95|729.85|738.95|729.85|738.95|729.85|738.8|729.7|9
1655455700000|2022-06-17 08:48:20|738.89|729.79|738.85|729.75|739.05|729.95|738.85|729.75|8
1655455710000|2022-06-17 08:48:30|738.95|729.85|738.76|729.66|738.95|729.85|738.7|729.6|8
1655455720000|2022-06-17 08:48:40|738.74|729.64|738.77|729.67|738.78|729.68|738.63|729.53|7
1655455730000|2022-06-17 08:48:50|738.87|729.77|738.9|729.8|738.9|729.8|738.87|729.77|4
1655455740000|2022-06-17 08:49:00|738.91|729.81|738.75|729.65|738.96|729.86|738.75|729.65|11
1655455750000|2022-06-17 08:49:10|739.06|729.96|738.9|729.8|739.06|729.96|738.89|729.79|6
1655455760000|2022-06-17 08:49:20|738.91|729.81|738.65|729.55|738.91|729.81|738.65|729.55|3
1655455770000|2022-06-17 08:49:30|738.7|729.6|738.65|729.55|738.7|729.6|738.65|729.55|2
1655455780000|2022-06-17 08:49:40|738.95|729.85|738.9|729.8|738.95|729.85|738.9|729.8|2
1655455790000|2022-06-17 08:49:50|738.7|729.6|738.9|729.8|738.9|729.8|738.65|729.55|3
1655455800000|2022-06-17 08:50:00|738.7|729.6|738.01|728.91|738.7|729.6|738.01|728.91|8
1655455810000|2022-06-17 08:50:10|737.92|728.82|736.95|727.85|737.92|728.82|736.89|727.79|15
1655455820000|2022-06-17 08:50:20|736.8|727.7|736.93|727.83|736.96|727.86|736.8|727.7|5
1655455830000|2022-06-17 08:50:30|736.94|727.84|736.03|726.93|736.94|727.84|735.81|726.71|21
1655455840000|2022-06-17 08:50:40|735.98|726.88|736.14|727.04|736.21|727.11|735.9|726.8|10
1655455850000|2022-06-17 08:50:50|736.42|727.32|736.43|727.33|736.77|727.67|736.32|727.22|20
1655455860000|2022-06-17 08:51:00|736.47|727.37|737.04|727.94|737.1|728|736.47|727.37|16
1655455870000|2022-06-17 08:51:10|736.99|727.89|736.94|727.84|737.26|728.16|736.94|727.84|19
1655455880000|2022-06-17 08:51:20|737.05|727.95|737.61|728.51|737.62|728.52|737.05|727.95|19
1655455890000|2022-06-17 08:51:30|737.62|728.52|737.3|728.2|737.65|728.55|737.3|728.2|5
1655455900000|2022-06-17 08:51:40|737.21|728.11|736.96|727.86|737.21|728.11|736.96|727.86|6
1655455910000|2022-06-17 08:51:50|736.97|727.87|736.85|727.75|736.97|727.87|736.85|727.75|7
1655455920000|2022-06-17 08:52:00|736.8|727.7|736.78|727.68|736.85|727.75|736.7|727.6|9
1655455930000|2022-06-17 08:52:10|736.89|727.79|736.15|727.05|736.89|727.79|736.15|727.05|16
1655455940000|2022-06-17 08:52:20|736.16|727.06|736.22|727.12|736.31|727.21|736.16|727.06|5
1655455950000|2022-06-17 08:52:30|736.31|727.21|736.65|727.55|736.77|727.67|736.21|727.11|19
1655455960000|2022-06-17 08:52:40|736.58|727.48|736.73|727.63|736.8|727.7|736.58|727.48|16
1655455970000|2022-06-17 08:52:50|736.8|727.7|736.13|727.03|736.8|727.7|736.13|727.03|13
1655455980000|2022-06-17 08:53:00|736.16|727.06|735.82|726.72|736.16|727.06|735.82|726.72|15
1655455990000|2022-06-17 08:53:10|735.85|726.75|734.36|725.26|735.97|726.87|734.25|725.15|19
1655456000000|2022-06-17 08:53:20|734.46|725.36|734.68|725.58|734.68|725.58|733.93|724.83|15
1655456010000|2022-06-17 08:53:30|734.65|725.55|735|725.9|735|725.9|734.55|725.45|13
1655456020000|2022-06-17 08:53:40|735.15|726.05|735.7|726.6|735.7|726.6|735.1|726|15
1655456030000|2022-06-17 08:53:50|735.66|726.56|735.55|726.45|735.7|726.6|735.55|726.45|8
1655456040000|2022-06-17 08:54:00|735.49|726.39|735.55|726.45|735.55|726.45|735.49|726.39|8
1655456050000|2022-06-17 08:54:10|735.52|726.42|735.65|726.55|735.79|726.69|735.52|726.42|15
1655456060000|2022-06-17 08:54:20|735.61|726.51|735.65|726.55|735.67|726.57|735.46|726.36|15
1655456070000|2022-06-17 08:54:30|735.62|726.52|735.82|726.72|735.82|726.72|735.62|726.52|13
1655456080000|2022-06-17 08:54:40|735.75|726.65|735.88|726.78|735.9|726.8|735.75|726.65|10
1655456090000|2022-06-17 08:54:50|735.81|726.71|735.75|726.65|735.88|726.78|735.55|726.45|8
1655456100000|2022-06-17 08:55:00|735.85|726.75|735.81|726.71|735.85|726.75|735.74|726.64|9
1655456110000|2022-06-17 08:55:10|735.78|726.68|735.71|726.61|735.78|726.68|735.56|726.46|14
1655456120000|2022-06-17 08:55:20|735.66|726.56|735.96|726.86|735.96|726.86|735.66|726.56|4
1655456130000|2022-06-17 08:55:30|735.86|726.76|735.88|726.78|735.89|726.79|735.85|726.75|5
1655456140000|2022-06-17 08:55:40|735.81|726.71|735.88|726.78|735.91|726.81|735.81|726.71|4
1655456150000|2022-06-17 08:55:50|735.97|726.87|736.1|727|736.11|727.01|735.92|726.82|7
1655456160000|2022-06-17 08:56:00|736.02|726.92|736.02|726.92|736.24|727.14|736.02|726.92|9
1655456170000|2022-06-17 08:56:10|736.07|726.97|736.58|727.48|736.58|727.48|736.02|726.92|11
1655456180000|2022-06-17 08:56:20|736.59|727.49|736.65|727.55|736.68|727.58|736.56|727.46|9
1655456190000|2022-06-17 08:56:30|736.52|727.42|736.2|727.1|736.52|727.42|736.13|727.03|13
1655456200000|2022-06-17 08:56:40|736.19|727.09|735.25|726.15|736.2|727.1|735.25|726.15|11
1655456210000|2022-06-17 08:56:50|735.23|726.13|734.83|725.73|735.3|726.2|734.81|725.71|14
1655456220000|2022-06-17 08:57:00|734.75|725.65|734.87|725.77|734.94|725.84|734.72|725.62|13
1655456230000|2022-06-17 08:57:10|734.85|725.75|734.97|725.87|734.97|725.87|734.85|725.75|8
1655456240000|2022-06-17 08:57:20|734.98|725.88|735.09|725.99|735.25|726.15|734.96|725.86|9
1655456250000|2022-06-17 08:57:30|735.1|726|734.99|725.89|735.1|726|734.75|725.65|10
1655456260000|2022-06-17 08:57:40|734.97|725.87|734.75|725.65|734.97|725.87|734.75|725.65|5
1655456270000|2022-06-17 08:57:50|734.65|725.55|734.35|725.25|734.76|725.66|734.3|725.2|7
1655456280000|2022-06-17 08:58:00|734.36|725.26|734.81|725.71|734.86|725.76|734.15|725.05|9
1655456290000|2022-06-17 08:58:10|734.73|725.63|734.8|725.7|734.95|725.85|734.55|725.45|11
1655456300000|2022-06-17 08:58:20|734.72|725.62|734.83|725.73|734.83|725.73|734.72|725.62|4
1655456310000|2022-06-17 08:58:30|734.76|725.66|734.92|725.82|734.92|725.82|734.73|725.63|9
1655456320000|2022-06-17 08:58:40|734.93|725.83|734.79|725.69|734.93|725.83|734.79|725.69|5
1655456330000|2022-06-17 08:58:50|734.78|725.68|734.9|725.8|734.9|725.8|734.78|725.68|6
1655456340000|2022-06-17 08:59:00|734.91|725.81|734.95|725.85|734.95|725.85|734.67|725.57|7
1655456360000|2022-06-17 08:59:20|734.96|725.86|734.98|725.88|734.98|725.88|734.96|725.86|6
1655456370000|2022-06-17 08:59:30|734.7|725.6|734.7|725.6|735.01|725.91|734.7|725.6|5
1655456380000|2022-06-17 08:59:40|735|725.9|734.1|725|735|725.9|734.1|725|10
1655456390000|2022-06-17 08:59:50|734.08|724.98|733.89|724.79|734.09|724.99|733.69|724.59|23
1655456400000|2022-06-17 09:00:00|733.94|724.84|733.94|724.84|733.94|724.84|733.93|724.83|3
1655456410000|2022-06-17 09:00:10|733.75|724.65|734.07|724.97|734.07|724.97|732.95|723.85|26
1655456420000|2022-06-17 09:00:20|734.09|724.99|733.9|724.8|734.09|724.99|733.9|724.8|7
1655456430000|2022-06-17 09:00:30|733.95|724.85|733.99|724.89|734.15|725.05|733.85|724.75|5
1655456440000|2022-06-17 09:00:40|733.95|724.85|733.41|724.31|734.1|725|733.41|724.31|4
1655456450000|2022-06-17 09:00:50|733.34|724.24|733.46|724.36|733.77|724.67|733.32|724.22|16
1655456460000|2022-06-17 09:01:00|733.5|724.4|733.16|724.06|733.5|724.4|733.05|723.95|8
1655456470000|2022-06-17 09:01:10|733.18|724.08|732.93|723.83|733.18|724.08|732.93|723.83|10
1655456480000|2022-06-17 09:01:20|732.8|723.7|733.05|723.95|733.05|723.95|732.8|723.7|4
1655456500000|2022-06-17 09:01:40|733|723.9|733.36|724.26|733.36|724.26|733|723.9|17
1655456510000|2022-06-17 09:01:50|733.11|724.01|733.12|724.02|733.27|724.17|733.1|724|8
1655456520000|2022-06-17 09:02:00|732.92|723.82|732.2|723.1|733.02|723.92|732.2|723.1|15
1655456530000|2022-06-17 09:02:10|732.36|723.26|732.36|723.26|732.36|723.26|732.2|723.1|7
1655456540000|2022-06-17 09:02:20|732.27|723.17|732.15|723.05|732.28|723.18|732.13|723.03|6
1655456550000|2022-06-17 09:02:30|732.05|722.95|732.05|722.95|732.05|722.95|732.05|722.95|1
1655456560000|2022-06-17 09:02:40|732.15|723.05|732.2|723.1|732.2|723.1|732.15|723.05|6
1655456570000|2022-06-17 09:02:50|732.15|723.05|732.05|722.95|732.2|723.1|732.05|722.95|3
1655456580000|2022-06-17 09:03:00|732.12|723.02|731.36|722.26|732.12|723.02|731.36|722.26|10
1655456590000|2022-06-17 09:03:10|731.4|722.3|731.15|722.05|731.4|722.3|731.15|722.05|4
1655456600000|2022-06-17 09:03:20|731.4|722.3|730.25|721.15|731.4|722.3|730.25|721.15|22
1655456610000|2022-06-17 09:03:30|730.15|721.05|729.95|720.85|730.15|721.05|729.71|720.61|16
1655456620000|2022-06-17 09:03:40|729.96|720.86|729.97|720.87|730.09|720.99|729.87|720.77|10
1655456630000|2022-06-17 09:03:50|729.92|720.82|729.97|720.87|729.97|720.87|729.78|720.68|9
1655456640000|2022-06-17 09:04:00|729.98|720.88|729.8|720.7|730.05|720.95|729.65|720.55|6
1655456650000|2022-06-17 09:04:10|729.83|720.73|729.7|720.6|730|720.9|729.68|720.58|20
1655456660000|2022-06-17 09:04:20|729.55|720.45|729.97|720.87|730.05|720.95|729.55|720.45|6
1655456670000|2022-06-17 09:04:30|729.95|720.85|729.97|720.87|730.02|720.92|729.95|720.85|6
1655456680000|2022-06-17 09:04:40|729.92|720.82|729.65|720.55|729.92|720.82|729.3|720.2|21
1655456690000|2022-06-17 09:04:50|729.9|720.8|729.91|720.81|729.91|720.81|729.61|720.51|6
1655456700000|2022-06-17 09:05:00|729.95|720.85|729.93|720.83|730.01|720.91|729.87|720.77|12
1655456710000|2022-06-17 09:05:10|729.9|720.8|729.88|720.78|729.9|720.8|729.3|720.2|14
1655456720000|2022-06-17 09:05:20|729.89|720.79|729.87|720.77|729.94|720.84|729.72|720.62|15
1655456730000|2022-06-17 09:05:30|729.88|720.78|729.75|720.65|729.94|720.84|729.72|720.62|11
1655456740000|2022-06-17 09:05:40|729.76|720.66|729.95|720.85|729.96|720.86|729.67|720.57|11
1655456750000|2022-06-17 09:05:50|729.93|720.83|729.93|720.83|729.93|720.83|729.93|720.83|1
1655456760000|2022-06-17 09:06:00|729.89|720.79|730.39|721.29|730.39|721.29|729.85|720.75|17
1655456770000|2022-06-17 09:06:10|730.53|721.43|731.17|722.07|731.92|722.82|730.53|721.43|31
1655456780000|2022-06-17 09:06:20|731.18|722.08|731.1|722|731.2|722.1|730.9|721.8|9
1655456790000|2022-06-17 09:06:30|731.15|722.05|731.94|722.84|731.94|722.84|731.15|722.05|14
1655456800000|2022-06-17 09:06:40|731.95|722.85|732.19|723.09|732.35|723.25|731.81|722.71|12
1655456810000|2022-06-17 09:06:50|732.35|723.25|732.18|723.08|732.35|723.25|732.17|723.07|3
1655456820000|2022-06-17 09:07:00|732.3|723.2|732.55|723.45|732.55|723.45|732.08|722.98|17
1655456830000|2022-06-17 09:07:10|732.56|723.46|732.21|723.11|732.8|723.7|732.18|723.08|12
1655456840000|2022-06-17 09:07:20|732.22|723.12|732.35|723.25|732.45|723.35|732.22|723.12|9
1655456850000|2022-06-17 09:07:30|732.28|723.18|732.08|722.98|732.35|723.25|732.05|722.95|8
1655456860000|2022-06-17 09:07:40|732.11|723.01|731.87|722.77|732.11|723.01|731.8|722.7|13
1655456870000|2022-06-17 09:07:50|731.88|722.78|732.1|723|732.12|723.02|731.88|722.78|5
1655456880000|2022-06-17 09:08:00|732.4|723.3|732.35|723.25|732.4|723.3|732.24|723.14|6
1655456890000|2022-06-17 09:08:10|732.11|723.01|732.16|723.06|732.16|723.06|732.11|723.01|2
1655456900000|2022-06-17 09:08:20|732.18|723.08|732.35|723.25|732.35|723.25|732.18|723.08|5
1655456910000|2022-06-17 09:08:30|732.2|723.1|732.05|722.95|732.35|723.25|732.05|722.95|4
1655456920000|2022-06-17 09:08:40|732.12|723.02|732.14|723.04|732.25|723.15|732.12|723.02|10
1655456930000|2022-06-17 09:08:50|732.13|723.03|732.08|722.98|732.14|723.04|732.08|722.98|11
1655456940000|2022-06-17 09:09:00|732.07|722.97|731.35|722.25|732.07|722.97|731.31|722.21|19
1655456950000|2022-06-17 09:09:10|731.3|722.2|731.65|722.55|731.96|722.86|731.3|722.2|9
1655456960000|2022-06-17 09:09:20|731.63|722.53|731.55|722.45|731.65|722.55|731.55|722.45|8
1655456970000|2022-06-17 09:09:30|731.65|722.55|731.46|722.36|731.75|722.65|731.46|722.36|8
1655456980000|2022-06-17 09:09:40|731.86|722.76|731.35|722.25|731.9|722.8|731.3|722.2|8
1655456990000|2022-06-17 09:09:50|731.25|722.15|731.35|722.25|731.35|722.25|731.25|722.15|3
1655457000000|2022-06-17 09:10:00|731.25|722.15|731.35|722.25|731.45|722.35|731.23|722.13|13
1655457010000|2022-06-17 09:10:10|731.4|722.3|731.2|722.1|731.4|722.3|731.18|722.08|9
1655457020000|2022-06-17 09:10:20|731.24|722.14|730.98|721.88|731.34|722.24|730.93|721.83|16
1655457030000|2022-06-17 09:10:30|730.97|721.87|731.21|722.11|731.21|722.11|730.8|721.7|9
1655457040000|2022-06-17 09:10:40|731.05|721.95|731.6|722.5|732.01|722.91|731.05|721.95|16
1655457050000|2022-06-17 09:10:50|731.63|722.53|732.35|723.25|732.35|723.25|731.63|722.53|19
1655457060000|2022-06-17 09:11:00|732.25|723.15|733.05|723.95|733.05|723.95|732.15|723.05|15
1655457070000|2022-06-17 09:11:10|733.15|724.05|732.6|723.5|733.15|724.05|732.27|723.17|16
1655457080000|2022-06-17 09:11:20|733.05|723.95|733.14|724.04|733.2|724.1|733.03|723.93|6
1655457090000|2022-06-17 09:11:30|733.15|724.05|733.22|724.12|733.22|724.12|733.09|723.99|10
1655457100000|2022-06-17 09:11:40|733.25|724.15|733.35|724.25|733.35|724.25|733.15|724.05|8
1655457110000|2022-06-17 09:11:50|733.19|724.09|733.35|724.25|733.35|724.25|733.19|724.09|5
1655457120000|2022-06-17 09:12:00|733.2|724.1|733.35|724.25|733.35|724.25|733.2|724.1|2
1655457130000|2022-06-17 09:12:10|733.3|724.2|733.83|724.73|733.83|724.73|733.3|724.2|10
1655457140000|2022-06-17 09:12:20|733.9|724.8|733.99|724.89|734.1|725|733.9|724.8|5
1655457150000|2022-06-17 09:12:30|733.98|724.88|734|724.9|734.25|725.15|733.95|724.85|8
1655457160000|2022-06-17 09:12:40|734.05|724.95|735.22|726.12|735.22|726.12|734.05|724.95|18
1655457170000|2022-06-17 09:12:50|735.25|726.15|734.94|725.84|735.26|726.16|734.79|725.69|16
1655457180000|2022-06-17 09:13:00|734.95|725.85|734.95|725.85|734.97|725.87|734.87|725.77|10
1655457190000|2022-06-17 09:13:10|735.05|725.95|734.99|725.89|735.05|725.95|734.92|725.82|12
1655457200000|2022-06-17 09:13:20|735|725.9|734.98|725.88|735.01|725.91|734.94|725.84|7
1655457210000|2022-06-17 09:13:30|734.84|725.74|734.06|724.96|734.88|725.78|734.05|724.95|24
1655457220000|2022-06-17 09:13:40|733.97|724.87|734.05|724.95|734.31|725.21|733.97|724.87|15
1655457230000|2022-06-17 09:13:50|734.31|725.21|734.36|725.26|734.36|725.26|734.31|725.21|2
1655457240000|2022-06-17 09:14:00|734.05|724.95|734.67|725.57|734.82|725.72|734.05|724.95|19
1655457250000|2022-06-17 09:14:10|734.83|725.73|734.36|725.26|734.85|725.75|734.2|725.1|10
1655457260000|2022-06-17 09:14:20|734.4|725.3|734.35|725.25|734.4|725.3|734.11|725.01|14
1655457270000|2022-06-17 09:14:30|734.11|725.01|734.41|725.31|734.41|725.31|734.05|724.95|4
1655457280000|2022-06-17 09:14:40|734.05|724.95|734.13|725.03|734.4|725.3|734.05|724.95|5
1655457290000|2022-06-17 09:14:50|734.35|725.25|734.35|725.25|734.35|725.25|734.13|725.03|9
1655457300000|2022-06-17 09:15:00|734.36|725.26|734.97|725.87|734.97|725.87|734.2|725.1|16
1655457310000|2022-06-17 09:15:10|734.95|725.85|734.93|725.83|735.08|725.98|734.86|725.76|15
1655457320000|2022-06-17 09:15:20|734.98|725.88|734.97|725.87|735.01|725.91|734.92|725.82|9
1655457330000|2022-06-17 09:15:30|734.95|725.85|735.1|726|735.12|726.02|734.95|725.85|3
1655457340000|2022-06-17 09:15:40|735.01|725.91|734.99|725.89|735.01|725.91|734.9|725.8|16
1655457350000|2022-06-17 09:15:50|734.96|725.86|734.99|725.89|735|725.9|734.96|725.86|5
1655457360000|2022-06-17 09:16:00|734.94|725.84|734.4|725.3|734.96|725.86|734.23|725.13|17
1655457370000|2022-06-17 09:16:10|734.35|725.25|734.3|725.2|734.35|725.25|734.2|725.1|6
1655457380000|2022-06-17 09:16:20|734.35|725.25|734.13|725.03|734.36|725.26|734.12|725.02|8
1655457390000|2022-06-17 09:16:30|734.11|725.01|733.86|724.76|734.11|725.01|733.86|724.76|7
1655457400000|2022-06-17 09:16:40|733.96|724.86|732.95|723.85|733.96|724.86|732.95|723.85|17
1655457410000|2022-06-17 09:16:50|732.91|723.81|732.79|723.69|732.91|723.81|732.79|723.69|6
1655457420000|2022-06-17 09:17:00|732.8|723.7|732.17|723.07|732.91|723.81|732.16|723.06|18
1655457430000|2022-06-17 09:17:10|732.15|723.05|731.81|722.71|732.15|723.05|731.81|722.71|19
1655457440000|2022-06-17 09:17:20|731.86|722.76|731.09|721.99|731.86|722.76|731.09|721.99|11
1655457450000|2022-06-17 09:17:30|731.08|721.98|731.1|722|731.1|722|730.95|721.85|12
1655457460000|2022-06-17 09:17:40|731.2|722.1|731.11|722.01|731.2|722.1|730.99|721.89|4
1655457470000|2022-06-17 09:17:50|731.1|722|731.1|722|731.22|722.12|730.9|721.8|9
1655457480000|2022-06-17 09:18:00|731.05|721.95|731.37|722.27|731.37|722.27|731.05|721.95|4
1655457490000|2022-06-17 09:18:10|731.35|722.25|731.35|722.25|731.35|722.25|731.2|722.1|5
1655457500000|2022-06-17 09:18:20|731.4|722.3|731.63|722.53|731.95|722.85|731.2|722.1|10
1655457510000|2022-06-17 09:18:30|731.65|722.55|732.86|723.76|732.86|723.76|731.65|722.55|14
1655457520000|2022-06-17 09:18:40|732.87|723.77|733.59|724.49|733.6|724.5|732.67|723.57|23
1655457530000|2022-06-17 09:18:50|733.54|724.44|733.59|724.49|733.85|724.75|733.39|724.29|12
1655457540000|2022-06-17 09:19:00|733.69|724.59|734.15|725.05|734.15|725.05|733.69|724.59|6
1655457550000|2022-06-17 09:19:10|734.14|725.04|733.99|724.89|734.15|725.05|733.98|724.88|12
1655457560000|2022-06-17 09:19:20|733.98|724.88|733.92|724.82|733.98|724.88|733.9|724.8|5
1655457570000|2022-06-17 09:19:30|733.9|724.8|732.85|723.75|733.9|724.8|732.85|723.75|15
1655457580000|2022-06-17 09:19:40|732.79|723.69|732.32|723.22|732.8|723.7|732.21|723.11|19
1655457590000|2022-06-17 09:19:50|732.33|723.23|732.09|722.99|732.33|723.23|732.08|722.98|15
1655457600000|2022-06-17 09:20:00|732.08|722.98|731.98|722.88|732.11|723.01|731.87|722.77|15
1655457610000|2022-06-17 09:20:10|731.94|722.84|732.25|723.15|732.25|723.15|731.94|722.84|13
1655457620000|2022-06-17 09:20:20|732.15|723.05|731.92|722.82|732.25|723.15|731.92|722.82|12
1655457630000|2022-06-17 09:20:30|731.9|722.8|731.63|722.53|731.9|722.8|731.63|722.53|13
1655457640000|2022-06-17 09:20:40|731.69|722.59|731.74|722.64|731.84|722.74|731.66|722.56|11
1655457650000|2022-06-17 09:20:50|731.75|722.65|731.73|722.63|731.84|722.74|731.67|722.57|14
1655457660000|2022-06-17 09:21:00|731.71|722.61|731.78|722.68|731.83|722.73|731.7|722.6|16
1655457680000|2022-06-17 09:21:20|731.76|722.66|731.13|722.03|731.77|722.67|731.13|722.03|13
1655457690000|2022-06-17 09:21:30|731.2|722.1|731|721.9|731.2|722.1|730.94|721.84|10
1655457700000|2022-06-17 09:21:40|731.15|722.05|731.01|721.91|731.15|722.05|731|721.9|4
1655457710000|2022-06-17 09:21:50|731|721.9|730.99|721.89|731.02|721.92|730.99|721.89|6
1655457720000|2022-06-17 09:22:00|730.94|721.84|730.81|721.71|730.94|721.84|730.81|721.71|16
1655457730000|2022-06-17 09:22:10|730.8|721.7|730.83|721.73|730.97|721.87|730.71|721.61|15
1655457740000|2022-06-17 09:22:20|730.82|721.72|730.75|721.65|730.96|721.86|730.75|721.65|18
1655457750000|2022-06-17 09:22:30|730.8|721.7|730.65|721.55|730.9|721.8|730.65|721.55|10
1655457760000|2022-06-17 09:22:40|730.7|721.6|731.05|721.95|731.1|722|730.65|721.55|7
1655457770000|2022-06-17 09:22:50|730.95|721.85|730.89|721.79|730.95|721.85|730.89|721.79|2
1655457780000|2022-06-17 09:23:00|730.9|721.8|731.1|722|731.11|722.01|730.9|721.8|3
1655457790000|2022-06-17 09:23:10|731.05|721.95|731.05|721.95|731.15|722.05|731.02|721.92|10
1655457800000|2022-06-17 09:23:20|731.04|721.94|731.06|721.96|731.06|721.96|731.04|721.94|3
1655457810000|2022-06-17 09:23:30|731.05|721.95|730.88|721.78|731.05|721.95|730.74|721.64|14
1655457820000|2022-06-17 09:23:40|730.9|721.8|730.91|721.81|730.91|721.81|730.75|721.65|7
1655457830000|2022-06-17 09:23:50|730.95|721.85|730.95|721.85|730.96|721.86|730.83|721.73|13
1655457840000|2022-06-17 09:24:00|730.65|721.55|730.95|721.85|730.95|721.85|730.65|721.55|7
1655457860000|2022-06-17 09:24:20|730.9|721.8|730.95|721.85|730.95|721.85|730.9|721.8|2
1655457870000|2022-06-17 09:24:30|730.91|721.81|730.86|721.76|730.94|721.84|730.81|721.71|15
1655457880000|2022-06-17 09:24:40|730.94|721.84|730.94|721.84|730.94|721.84|730.87|721.77|7
1655457890000|2022-06-17 09:24:50|730.99|721.89|730.98|721.88|730.99|721.89|730.9|721.8|8
1655457900000|2022-06-17 09:25:00|730.97|721.87|730.96|721.86|730.97|721.87|730.69|721.59|13
1655457910000|2022-06-17 09:25:10|730.97|721.87|731.05|721.95|731.1|722|730.7|721.6|15
1655457920000|2022-06-17 09:25:20|731.06|721.96|730.97|721.87|731.07|721.97|730.97|721.87|7
1655457930000|2022-06-17 09:25:30|730.93|721.83|730.96|721.86|730.98|721.88|730.86|721.76|11
1655457940000|2022-06-17 09:25:40|730.97|721.87|730.95|721.85|731|721.9|730.95|721.85|7
1655457950000|2022-06-17 09:25:50|731.05|721.95|731.16|722.06|731.21|722.11|731.05|721.95|18
1655457960000|2022-06-17 09:26:00|731.56|722.46|731.8|722.7|731.8|722.7|731.49|722.39|15
1655457970000|2022-06-17 09:26:10|731.77|722.67|731.77|722.67|731.77|722.67|731.77|722.67|1
1655457980000|2022-06-17 09:26:20|731.75|722.65|731.85|722.75|731.85|722.75|731.75|722.65|2
1655457990000|2022-06-17 09:26:30|731.82|722.72|731.81|722.71|731.82|722.72|731.81|722.71|2
1655458000000|2022-06-17 09:26:40|731.67|722.57|731.79|722.69|731.79|722.69|731.21|722.11|13
1655458020000|2022-06-17 09:27:00|731.8|722.7|731.82|722.72|731.82|722.72|731.77|722.67|3
1655458030000|2022-06-17 09:27:10|731.88|722.78|732.05|722.95|732.05|722.95|731.8|722.7|10
1655458040000|2022-06-17 09:27:20|731.8|722.7|731.8|722.7|731.8|722.7|731.8|722.7|1
1655458050000|2022-06-17 09:27:30|732.3|723.2|732.81|723.71|732.81|723.71|732|722.9|8
1655458060000|2022-06-17 09:27:40|732.82|723.72|733.1|724|733.34|724.24|732.82|723.72|16
1655458070000|2022-06-17 09:27:50|733.21|724.11|733.21|724.11|733.21|724.11|733.21|724.11|1
1655458080000|2022-06-17 09:28:00|733.35|724.25|733.18|724.08|733.35|724.25|733.08|723.98|9
1655458090000|2022-06-17 09:28:10|733.17|724.07|733.06|723.96|733.18|724.08|732.98|723.88|15
1655458100000|2022-06-17 09:28:20|733.09|723.99|733.12|724.02|733.15|724.05|733.09|723.99|4
1655458110000|2022-06-17 09:28:30|732.95|723.85|733.01|723.91|733.15|724.05|732.95|723.85|4
1655458120000|2022-06-17 09:28:40|733|723.9|732.17|723.07|733|723.9|732.17|723.07|16
1655458130000|2022-06-17 09:28:50|732.14|723.04|732.01|722.91|732.18|723.08|732|722.9|9
1655458140000|2022-06-17 09:29:00|731.85|722.75|731.86|722.76|732|722.9|731.85|722.75|7
1655458150000|2022-06-17 09:29:10|731.85|722.75|731.81|722.71|731.85|722.75|731.79|722.69|8
1655458160000|2022-06-17 09:29:20|731.82|722.72|731.65|722.55|731.82|722.72|731.58|722.48|6
1655458170000|2022-06-17 09:29:30|731.82|722.72|731.77|722.67|731.83|722.73|731.75|722.65|4
1655458180000|2022-06-17 09:29:40|731.75|722.65|731.75|722.65|731.75|722.65|731.75|722.65|1
1655458190000|2022-06-17 09:29:50|732|722.9|732.05|722.95|732.05|722.95|732|722.9|2
1655458200000|2022-06-17 09:30:00|732|722.9|731.93|722.83|732.3|723.2|731.91|722.81|9
1655458210000|2022-06-17 09:30:10|731.92|722.82|731.24|722.14|731.92|722.82|731.14|722.04|13
1655458220000|2022-06-17 09:30:20|731.23|722.13|731.1|722|731.23|722.13|731|721.9|9
1655458230000|2022-06-17 09:30:30|731.12|722.02|730.94|721.84|731.12|722.02|730.93|721.83|9
1655458240000|2022-06-17 09:30:40|730.95|721.85|730.25|721.15|730.95|721.85|730.15|721.05|15
1655458250000|2022-06-17 09:30:50|730.15|721.05|730.16|721.06|730.18|721.08|730.15|721.05|8
1655458260000|2022-06-17 09:31:00|730.18|721.08|730.1|721|730.2|721.1|730.05|720.95|6
1655458270000|2022-06-17 09:31:10|730.12|721.02|730.89|721.79|730.96|721.86|730.1|721|14
1655458280000|2022-06-17 09:31:20|731.01|721.91|730.96|721.86|731.05|721.95|730.96|721.86|5
1655458290000|2022-06-17 09:31:30|730.97|721.87|731.85|722.75|731.85|722.75|730.97|721.87|17
1655458310000|2022-06-17 09:31:50|731.66|722.56|731.52|722.42|731.75|722.65|731.46|722.36|7
1655458320000|2022-06-17 09:32:00|731.81|722.71|731.24|722.14|731.82|722.72|731.18|722.08|8
1655458330000|2022-06-17 09:32:10|731.21|722.11|731.05|721.95|731.4|722.3|731.05|721.95|11
1655458340000|2022-06-17 09:32:20|731.13|722.03|731.3|722.2|731.3|722.2|731.13|722.03|5
1655458350000|2022-06-17 09:32:30|731.1|722|731.13|722.03|731.3|722.2|731.1|722|5
1655458360000|2022-06-17 09:32:40|731.02|721.92|730.85|721.75|731.02|721.92|730.85|721.75|10
1655458370000|2022-06-17 09:32:50|730.86|721.76|730.7|721.6|730.86|721.76|730.68|721.58|9
1655458380000|2022-06-17 09:33:00|730.71|721.61|730.66|721.56|730.71|721.61|730.6|721.5|10
1655458390000|2022-06-17 09:33:10|730.71|721.61|730.3|721.2|730.84|721.74|730.3|721.2|10
1655458400000|2022-06-17 09:33:20|730.21|721.11|730.12|721.02|730.35|721.25|730.12|721.02|9
1655458410000|2022-06-17 09:33:30|730.1|721|730.03|720.93|730.1|721|730.01|720.91|6
1655458420000|2022-06-17 09:33:40|729.72|720.62|729.76|720.66|729.76|720.66|729.72|720.62|7
1655458430000|2022-06-17 09:33:50|729.71|720.61|729.54|720.44|729.71|720.61|729.51|720.41|5
1655458440000|2022-06-17 09:34:00|729.53|720.43|729.7|720.6|729.7|720.6|729.53|720.43|6
1655458450000|2022-06-17 09:34:10|729.77|720.67|729.72|720.62|729.77|720.67|729.72|720.62|2
1655458460000|2022-06-17 09:34:20|729.7|720.6|729.7|720.6|729.7|720.6|729.7|720.6|1
1655458470000|2022-06-17 09:34:30|729.72|720.62|729.7|720.6|729.72|720.62|729.7|720.6|2
1655458480000|2022-06-17 09:34:40|729.85|720.75|729.89|720.79|729.9|720.8|729.85|720.75|5
1655458490000|2022-06-17 09:34:50|729.9|720.8|729.9|720.8|729.91|720.81|729.88|720.78|8
1655458500000|2022-06-17 09:35:00|729.89|720.79|729.83|720.73|729.92|720.82|729.83|720.73|5
1655458510000|2022-06-17 09:35:10|729.96|720.86|730.81|721.71|730.81|721.71|729.85|720.75|19
1655458520000|2022-06-17 09:35:20|730.68|721.58|732.36|723.26|732.36|723.26|730.68|721.58|22
1655458530000|2022-06-17 09:35:30|732.51|723.41|733.55|724.45|733.72|724.62|732.45|723.35|19
1655458540000|2022-06-17 09:35:40|733.65|724.55|733.78|724.68|733.85|724.75|733.6|724.5|22
1655458550000|2022-06-17 09:35:50|733.77|724.67|733.25|724.15|733.77|724.67|733.15|724.05|11
1655458560000|2022-06-17 09:36:00|733.18|724.08|734.05|724.95|734.1|725|733.18|724.08|14
1655458570000|2022-06-17 09:36:10|734.1|725|734.64|725.54|734.64|725.54|734.05|724.95|17
1655458580000|2022-06-17 09:36:20|734.6|725.5|735|725.9|735|725.9|734.6|725.5|8
1655458590000|2022-06-17 09:36:30|734.99|725.89|734.75|725.65|734.99|725.89|734.73|725.63|15
1655458600000|2022-06-17 09:36:40|734.9|725.8|734.7|725.6|734.9|725.8|734.58|725.48|11
1655458610000|2022-06-17 09:36:50|734.69|725.59|734.91|725.81|734.92|725.82|734.69|725.59|14
1655458620000|2022-06-17 09:37:00|734.95|725.85|734.25|725.15|734.98|725.88|734.25|725.15|23
1655458630000|2022-06-17 09:37:10|734.29|725.19|733.81|724.71|734.29|725.19|733.81|724.71|13
1655458640000|2022-06-17 09:37:20|733.8|724.7|733.15|724.05|733.81|724.71|733.11|724.01|15
1655458650000|2022-06-17 09:37:30|733.18|724.08|733.2|724.1|733.35|724.25|733.18|724.08|3
1655458660000|2022-06-17 09:37:40|733.35|724.25|733.35|724.25|733.35|724.25|733.2|724.1|9
1655458670000|2022-06-17 09:37:50|733.41|724.31|733.99|724.89|734.05|724.95|733.29|724.19|12
1655458680000|2022-06-17 09:38:00|733.97|724.87|733.09|723.99|733.99|724.89|733.09|723.99|14
1655458690000|2022-06-17 09:38:10|733.07|723.97|732.05|722.95|733.07|723.97|732.05|722.95|17
1655458700000|2022-06-17 09:38:20|731.72|722.62|731.08|721.98|731.78|722.68|731.05|721.95|13
1655458710000|2022-06-17 09:38:30|730.65|721.55|731.05|721.95|731.05|721.95|730.65|721.55|5
1655458720000|2022-06-17 09:38:40|730.97|721.87|731.05|721.95|731.67|722.57|730.97|721.87|18
1655458730000|2022-06-17 09:38:50|731.31|722.21|731.75|722.65|731.75|722.65|731.05|721.95|12
1655458740000|2022-06-17 09:39:00|731.84|722.74|731.7|722.6|731.9|722.8|731.7|722.6|3
1655458750000|2022-06-17 09:39:10|732|722.9|732|722.9|732.25|723.15|732|722.9|4
1655458770000|2022-06-17 09:39:30|731.75|722.65|731.17|722.07|731.75|722.65|731.05|721.95|4
1655458780000|2022-06-17 09:39:40|731.15|722.05|731.11|722.01|731.36|722.26|731.05|721.95|14
1655458790000|2022-06-17 09:39:50|731.03|721.93|731.72|722.62|731.73|722.63|730.95|721.85|13
1655458800000|2022-06-17 09:40:00|731.75|722.65|731.05|721.95|731.75|722.65|730.85|721.75|12
1655458810000|2022-06-17 09:40:10|730.85|721.75|730.85|721.75|730.85|721.75|730.85|721.75|1
1655458820000|2022-06-17 09:40:20|730.88|721.78|730.75|721.65|730.88|721.78|730.75|721.65|3
1655458830000|2022-06-17 09:40:30|730.94|721.84|730.93|721.83|730.94|721.84|730.83|721.73|3
1655458840000|2022-06-17 09:40:40|730.94|721.84|730.75|721.65|730.95|721.85|730.75|721.65|5
1655458850000|2022-06-17 09:40:50|730.77|721.67|730.82|721.72|730.91|721.81|730.75|721.65|14
1655458860000|2022-06-17 09:41:00|730.63|721.53|730.07|720.97|730.63|721.53|730.06|720.96|10
1655458870000|2022-06-17 09:41:10|730.08|720.98|729.8|720.7|730.09|720.99|729.71|720.61|18
1655458880000|2022-06-17 09:41:20|729.76|720.66|728.15|719.05|729.76|720.66|728.09|718.99|19
1655458890000|2022-06-17 09:41:30|728.08|718.98|726.94|717.84|728.08|718.98|726.93|717.83|24
1655458900000|2022-06-17 09:41:40|726.89|717.79|726.88|717.78|726.89|717.79|726.72|717.62|14
1655458910000|2022-06-17 09:41:50|726.89|717.79|727.05|717.95|727.05|717.95|726.8|717.7|9
1655458920000|2022-06-17 09:42:00|727.25|718.15|726.11|717.01|727.25|718.15|726.09|716.99|22
1655458930000|2022-06-17 09:42:10|726.08|716.98|726.07|716.97|726.1|717|725.76|716.66|17
1655458940000|2022-06-17 09:42:20|726.08|716.98|726.05|716.95|726.73|717.63|725.85|716.75|19
1655458950000|2022-06-17 09:42:30|726|716.9|726.08|716.98|726.2|717.1|726|716.9|8
1655458960000|2022-06-17 09:42:40|726.11|717.01|725.96|716.86|726.7|717.6|725.95|716.85|25
1655458970000|2022-06-17 09:42:50|725.95|716.85|725.71|716.61|725.97|716.87|725.7|716.6|12
1655458980000|2022-06-17 09:43:00|725.7|716.6|726.11|717.01|726.15|717.05|725.7|716.6|5
1655458990000|2022-06-17 09:43:10|726.12|717.02|725.7|716.6|726.74|717.64|725.69|716.59|19
1655459000000|2022-06-17 09:43:20|725.71|716.61|725.98|716.88|726|716.9|725.68|716.58|12
1655459010000|2022-06-17 09:43:30|726.05|716.95|725.8|716.7|726.08|716.98|725.61|716.51|14
1655459020000|2022-06-17 09:43:40|726|716.9|726.72|717.62|726.73|717.63|725.88|716.78|9
1655459030000|2022-06-17 09:43:50|726.73|717.63|726.35|717.25|726.77|717.67|726.23|717.13|10
1655459040000|2022-06-17 09:44:00|726.36|717.26|726.65|717.55|726.66|717.56|726.36|717.26|5
1655459050000|2022-06-17 09:44:10|727.05|717.95|727.06|717.96|727.06|717.96|727.05|717.95|2
1655459060000|2022-06-17 09:44:20|726.87|717.77|726.89|717.79|726.96|717.86|726.85|717.75|10
1655459070000|2022-06-17 09:44:30|726.87|717.77|727.1|718|727.1|718|726.85|717.75|11
1655459080000|2022-06-17 09:44:40|727.05|717.95|727.05|717.95|727.2|718.1|726.8|717.7|9
1655459090000|2022-06-17 09:44:50|727.15|718.05|727.89|718.79|727.89|718.79|727.15|718.05|18
1655459100000|2022-06-17 09:45:00|727.85|718.75|727.09|717.99|727.85|718.75|727.09|717.99|15
1655459110000|2022-06-17 09:45:10|726.85|717.75|727.43|718.33|727.43|718.33|726.65|717.55|23
1655459120000|2022-06-17 09:45:20|727.11|718.01|728.56|719.46|728.61|719.51|727.11|718.01|25
1655459130000|2022-06-17 09:45:30|728.57|719.47|729.05|719.95|729.05|719.95|728.57|719.47|6
1655459140000|2022-06-17 09:45:40|729.2|720.1|729.12|720.02|729.77|720.67|729.12|720.02|12
1655459150000|2022-06-17 09:45:50|729.14|720.04|729.11|720.01|729.45|720.35|729.11|720.01|12
1655459160000|2022-06-17 09:46:00|729.35|720.25|729.13|720.03|729.35|720.25|729.11|720.01|5
1655459170000|2022-06-17 09:46:10|729.14|720.04|728.94|719.84|729.79|720.69|728.89|719.79|25
1655459180000|2022-06-17 09:46:20|728.95|719.85|728.89|719.79|728.97|719.87|728.85|719.75|10
1655459190000|2022-06-17 09:46:30|728.91|719.81|728.92|719.82|729.02|719.92|728.9|719.8|9
1655459200000|2022-06-17 09:46:40|728.93|719.83|728.35|719.25|728.93|719.83|728.24|719.14|7
1655459210000|2022-06-17 09:46:50|728.4|719.3|728.95|719.85|729.03|719.93|728.4|719.3|15
1655459220000|2022-06-17 09:47:00|729.01|719.91|728.95|719.85|729.01|719.91|728.95|719.85|2
1655459230000|2022-06-17 09:47:10|728.94|719.84|728.94|719.84|728.94|719.84|728.88|719.78|9
1655459240000|2022-06-17 09:47:20|728.93|719.83|728.46|719.36|728.93|719.83|728.25|719.15|11
1655459250000|2022-06-17 09:47:30|728.47|719.37|728.41|719.31|728.92|719.82|728.11|719.01|21
1655459260000|2022-06-17 09:47:40|728.42|719.32|728.77|719.67|728.91|719.81|728.42|719.32|10
1655459270000|2022-06-17 09:47:50|728.73|719.63|728.82|719.72|728.83|719.73|728.73|719.63|12
1655459280000|2022-06-17 09:48:00|728.83|719.73|728.21|719.11|728.85|719.75|728.12|719.02|16
1655459290000|2022-06-17 09:48:10|728.3|719.2|727.83|718.73|728.3|719.2|727.83|718.73|12
1655459300000|2022-06-17 09:48:20|727.84|718.74|727.77|718.67|727.96|718.86|727.77|718.67|8
1655459310000|2022-06-17 09:48:30|727.78|718.68|727.77|718.67|727.78|718.68|727.77|718.67|2
1655459320000|2022-06-17 09:48:40|727.76|718.66|728.03|718.93|728.08|718.98|727.75|718.65|11
1655459330000|2022-06-17 09:48:50|727.88|718.78|727.81|718.71|727.89|718.79|727.77|718.67|9
1655459340000|2022-06-17 09:49:00|727.79|718.69|727.03|717.93|727.84|718.74|727.03|717.93|17
1655459350000|2022-06-17 09:49:10|726.98|717.88|726.83|717.73|726.98|717.88|726.83|717.73|6
1655459360000|2022-06-17 09:49:20|726.82|717.72|726.06|716.96|726.82|717.72|726.06|716.96|14
1655459370000|2022-06-17 09:49:30|725.66|716.56|726.05|716.95|726.05|716.95|725.66|716.56|4
1655459380000|2022-06-17 09:49:40|725.9|716.8|726.16|717.06|726.16|717.06|725.8|716.7|9
1655459390000|2022-06-17 09:49:50|726.17|717.07|727.15|718.05|727.15|718.05|726.05|716.95|24
1655459400000|2022-06-17 09:50:00|727.13|718.03|728.06|718.96|728.06|718.96|727.13|718.03|13
1655459410000|2022-06-17 09:50:10|727.85|718.75|727.86|718.76|727.87|718.77|727.85|718.75|3
1655459420000|2022-06-17 09:50:20|727.55|718.45|727.67|718.57|727.67|718.57|727.55|718.45|2
1655459430000|2022-06-17 09:50:30|727.65|718.55|728.73|719.63|728.73|719.63|727.65|718.55|23
1655459440000|2022-06-17 09:50:40|728.72|719.62|728.2|719.1|728.72|719.62|728.11|719.01|11
1655459450000|2022-06-17 09:50:50|728.18|719.08|727.95|718.85|728.18|719.08|727.9|718.8|10
1655459460000|2022-06-17 09:51:00|727.72|718.62|728.18|719.08|728.67|719.57|727.7|718.6|20
1655459470000|2022-06-17 09:51:10|728.25|719.15|728.86|719.76|728.86|719.76|728.18|719.08|11
1655459480000|2022-06-17 09:51:20|728.67|719.57|728.67|719.57|728.67|719.57|728.67|719.57|1
1655459490000|2022-06-17 09:51:30|728.82|719.72|728.71|719.61|728.82|719.72|728.69|719.59|8
1655459500000|2022-06-17 09:51:40|728.7|719.6|728.86|719.76|728.86|719.76|728.62|719.52|15
1655459510000|2022-06-17 09:51:50|728.76|719.66|728.11|719.01|728.84|719.74|728.1|719|13
1655459520000|2022-06-17 09:52:00|727.96|718.86|726.95|717.85|727.96|718.86|726.9|717.8|15
1655459530000|2022-06-17 09:52:10|726.96|717.86|726.97|717.87|727.11|718.01|726.82|717.72|10
1655459540000|2022-06-17 09:52:20|726.98|717.88|727.05|717.95|727.07|717.97|726.97|717.87|4
1655459550000|2022-06-17 09:52:30|726.99|717.89|727.05|717.95|727.05|717.95|726.9|717.8|4
1655459560000|2022-06-17 09:52:40|727|717.9|727.67|718.57|727.67|718.57|727|717.9|8
1655459570000|2022-06-17 09:52:50|727.6|718.5|728.05|718.95|728.05|718.95|727.6|718.5|8
1655459580000|2022-06-17 09:53:00|728.08|718.98|727.84|718.74|728.08|718.98|727.84|718.74|11
1655459590000|2022-06-17 09:53:10|727.85|718.75|727.05|717.95|727.85|718.75|726.8|717.7|12
1655459600000|2022-06-17 09:53:20|726.99|717.89|726.8|717.7|727.05|717.95|726.72|717.62|10
1655459610000|2022-06-17 09:53:30|726.7|717.6|726.9|717.8|726.9|717.8|726.6|717.5|6
1655459620000|2022-06-17 09:53:40|726.65|717.55|726.95|717.85|726.95|717.85|726.65|717.55|4
1655459630000|2022-06-17 09:53:50|726.88|717.78|727.5|718.4|727.8|718.7|726.88|717.78|12
1655459640000|2022-06-17 09:54:00|727.57|718.47|727.82|718.72|727.95|718.85|727.57|718.47|5
1655459650000|2022-06-17 09:54:10|727.76|718.66|727.8|718.7|727.84|718.74|727.12|718.02|12
1655459660000|2022-06-17 09:54:20|727.81|718.71|727.88|718.78|727.88|718.78|727.53|718.43|16
1655459670000|2022-06-17 09:54:30|727.9|718.8|727.8|718.7|727.9|718.8|727.6|718.5|4
1655459680000|2022-06-17 09:54:40|727.45|718.35|728.75|719.65|728.75|719.65|727.45|718.35|13
1655459690000|2022-06-17 09:54:50|728.68|719.58|728.15|719.05|728.83|719.73|728.15|719.05|18
1655459700000|2022-06-17 09:55:00|728.35|719.25|728.71|719.61|728.85|719.75|728.17|719.07|20
1655459710000|2022-06-17 09:55:10|728.7|719.6|728.92|719.82|728.92|719.82|728.15|719.05|19
1655459720000|2022-06-17 09:55:20|728.97|719.87|728.96|719.86|729.06|719.96|728.9|719.8|7
1655459730000|2022-06-17 09:55:30|728.94|719.84|728.96|719.86|729.1|720|728.94|719.84|4
1655459740000|2022-06-17 09:55:40|728.97|719.87|728.9|719.8|728.98|719.88|728.9|719.8|6
1655459750000|2022-06-17 09:55:50|728.96|719.86|728.89|719.79|728.96|719.86|728.84|719.74|11
1655459760000|2022-06-17 09:56:00|728.78|719.68|728.3|719.2|728.84|719.74|728.25|719.15|14
1655459770000|2022-06-17 09:56:10|728.25|719.15|728.35|719.25|728.81|719.71|728.14|719.04|22
1655459780000|2022-06-17 09:56:20|728.22|719.12|728.86|719.76|728.88|719.78|728.22|719.12|12
1655459790000|2022-06-17 09:56:30|728.85|719.75|728.77|719.67|728.9|719.8|728.77|719.67|10
1655459800000|2022-06-17 09:56:40|728.73|719.63|728.25|719.15|728.85|719.75|728.17|719.07|19
1655459810000|2022-06-17 09:56:50|728.34|719.24|728.86|719.76|728.86|719.76|728.1|719|16
1655459820000|2022-06-17 09:57:00|728.6|719.5|728.2|719.1|728.87|719.77|728.12|719.02|15
1655459830000|2022-06-17 09:57:10|728.3|719.2|728.82|719.72|728.83|719.73|728.16|719.06|9
1655459840000|2022-06-17 09:57:20|728.67|719.57|728.92|719.82|728.92|719.82|728.67|719.57|7
1655459850000|2022-06-17 09:57:30|728.95|719.85|728.95|719.85|728.95|719.85|728.95|719.85|1
1655459860000|2022-06-17 09:57:40|728.9|719.8|728.82|719.72|728.9|719.8|728.75|719.65|13
1655459870000|2022-06-17 09:57:50|728.81|719.71|728.18|719.08|728.85|719.75|728.18|719.08|19
1655459880000|2022-06-17 09:58:00|728.2|719.1|728.11|719.01|728.3|719.2|728.06|718.96|9
1655459890000|2022-06-17 09:58:10|728.12|719.02|728.65|719.55|728.65|719.55|728.1|719|12
1655459900000|2022-06-17 09:58:20|728.66|719.56|728.93|719.83|728.97|719.87|728.37|719.27|11
1655459920000|2022-06-17 09:58:40|728.94|719.84|728.85|719.75|728.96|719.86|728.85|719.75|5
1655459930000|2022-06-17 09:58:50|728.88|719.78|728.88|719.78|728.88|719.78|728.88|719.78|1
1655459940000|2022-06-17 09:59:00|728.85|719.75|728.85|719.75|728.85|719.75|728.85|719.75|1
1655459950000|2022-06-17 09:59:10|728.94|719.84|728.86|719.76|728.95|719.85|728.63|719.53|18
1655459960000|2022-06-17 09:59:20|728.71|719.61|728.85|719.75|728.9|719.8|728.65|719.55|6
1655459970000|2022-06-17 09:59:30|728.82|719.72|728.95|719.85|728.96|719.86|728.82|719.72|9
1655459980000|2022-06-17 09:59:40|728.87|719.77|728.8|719.7|728.87|719.77|728.8|719.7|3
1655459990000|2022-06-17 09:59:50|729.01|719.91|728.83|719.73|729.05|719.95|728.83|719.73|8
1655460000000|2022-06-17 10:00:00|728.63|719.53|728.05|718.95|728.63|719.53|727.92|718.82|18
1655460010000|2022-06-17 10:00:10|728.11|719.01|727.96|718.86|728.11|719.01|727.83|718.73|12
1655460020000|2022-06-17 10:00:20|727.95|718.85|728.6|719.5|728.72|719.62|727.95|718.85|11
1655460030000|2022-06-17 10:00:30|728.41|719.31|728.15|719.05|728.75|719.65|728.05|718.95|18
1655460040000|2022-06-17 10:00:40|728.25|719.15|727.86|718.76|728.25|719.15|727.85|718.75|13
1655460050000|2022-06-17 10:00:50|727.96|718.86|727.85|718.75|727.98|718.88|727.8|718.7|8
1655460060000|2022-06-17 10:01:00|727.8|718.7|727.12|718.02|727.8|718.7|727.11|718.01|11
1655460070000|2022-06-17 10:01:10|727.15|718.05|727.82|718.72|727.87|718.77|727.15|718.05|26
1655460080000|2022-06-17 10:01:20|727.85|718.75|727.87|718.77|727.88|718.78|727.85|718.75|7
1655460090000|2022-06-17 10:01:30|727.75|718.65|727.68|718.58|727.83|718.73|727.66|718.56|13
1655460100000|2022-06-17 10:01:40|727.7|718.6|727.93|718.83|727.93|718.83|727.7|718.6|9
1655460110000|2022-06-17 10:01:50|728.05|718.95|728.23|719.13|728.23|719.13|728.05|718.95|4
1655460120000|2022-06-17 10:02:00|728.19|719.09|729.91|720.81|729.91|720.81|728.19|719.09|24
1655460130000|2022-06-17 10:02:10|729.95|720.85|731.76|722.66|731.76|722.66|729.85|720.75|26
1655460140000|2022-06-17 10:02:20|731.65|722.55|731.08|721.98|731.7|722.6|731.02|721.92|9
1655460150000|2022-06-17 10:02:30|731.03|721.93|729.88|720.78|731.03|721.93|729.86|720.76|14
1655460160000|2022-06-17 10:02:40|729.87|720.77|729.94|720.84|729.95|720.85|729.86|720.76|11
1655460170000|2022-06-17 10:02:50|729.88|720.78|729.14|720.04|729.88|720.78|729.08|719.98|12
1655460180000|2022-06-17 10:03:00|729.03|719.93|729.05|719.95|729.14|720.04|729.03|719.93|5
1655460190000|2022-06-17 10:03:10|729.08|719.98|728.11|719.01|729.1|720|728.11|719.01|17
1655460200000|2022-06-17 10:03:20|728.08|718.98|727.07|717.97|728.11|719.01|727.07|717.97|17
1655460210000|2022-06-17 10:03:30|727.2|718.1|726.97|717.87|727.2|718.1|726.92|717.82|6
1655460220000|2022-06-17 10:03:40|726.96|717.86|726.11|717.01|726.96|717.86|725.83|716.73|25
1655460230000|2022-06-17 10:03:50|726.1|717|724.05|714.95|726.25|717.15|724.05|714.95|24
1655460240000|2022-06-17 10:04:00|724.03|714.93|723.98|714.88|724.08|714.98|723.16|714.06|19
1655460250000|2022-06-17 10:04:10|723.7|714.6|723.7|714.6|724.05|714.95|723.7|714.6|4
1655460260000|2022-06-17 10:04:20|723.75|714.65|723.7|714.6|723.75|714.65|723.7|714.6|4
1655460270000|2022-06-17 10:04:30|724.1|715|724.05|714.95|724.1|715|723.85|714.75|3
1655460280000|2022-06-17 10:04:40|724.1|715|724.6|715.5|724.95|715.85|724.1|715|14
1655460290000|2022-06-17 10:04:50|725.01|715.91|725.92|716.82|726|716.9|724.95|715.85|25
1655460300000|2022-06-17 10:05:00|725.91|716.81|724.36|715.26|725.91|716.81|724.36|715.26|17
1655460310000|2022-06-17 10:05:10|724.15|715.05|724.64|715.54|725.05|715.95|724.15|715.05|21
1655460320000|2022-06-17 10:05:20|724.65|715.55|724.05|714.95|724.65|715.55|724.05|714.95|7
1655460330000|2022-06-17 10:05:30|724.1|715|723.85|714.75|724.1|715|723.7|714.6|5
1655460340000|2022-06-17 10:05:40|723.75|714.65|723.75|714.65|724.05|714.95|723.75|714.65|5
1655460350000|2022-06-17 10:05:50|724|714.9|724.5|715.4|724.5|715.4|723.85|714.75|8
1655460360000|2022-06-17 10:06:00|724.55|715.45|724.78|715.68|724.92|715.82|724.55|715.45|13
1655460370000|2022-06-17 10:06:10|724.73|715.63|724.63|715.53|724.95|715.85|724.63|715.53|9
1655460380000|2022-06-17 10:06:20|724.89|715.79|724.68|715.58|724.95|715.85|724.62|715.52|18
1655460390000|2022-06-17 10:06:30|724.73|715.63|725.9|716.8|725.9|716.8|724.68|715.58|16
1655460400000|2022-06-17 10:06:40|725.91|716.81|726.16|717.06|726.21|717.11|725.91|716.81|10
1655460410000|2022-06-17 10:06:50|726.05|716.95|726.14|717.04|726.4|717.3|726.05|716.95|9
1655460420000|2022-06-17 10:07:00|726.15|717.05|726.13|717.03|726.35|717.25|726.11|717.01|8
1655460430000|2022-06-17 10:07:10|726.35|717.25|726.13|717.03|726.35|717.25|726.13|717.03|2
1655460440000|2022-06-17 10:07:20|726.35|717.25|726.88|717.78|726.88|717.78|726.15|717.05|11
1655460450000|2022-06-17 10:07:30|726.87|717.77|728.35|719.25|728.35|719.25|726.76|717.66|26
1655460460000|2022-06-17 10:07:40|728.48|719.38|728.25|719.15|729.05|719.95|728.05|718.95|16
1655460470000|2022-06-17 10:07:50|728.18|719.08|728.4|719.3|728.4|719.3|728.1|719|6
1655460480000|2022-06-17 10:08:00|728.25|719.15|727.97|718.87|728.4|719.3|727.97|718.87|14
1655460490000|2022-06-17 10:08:10|727.98|718.88|728.49|719.39|728.49|719.39|727.8|718.7|12
1655460500000|2022-06-17 10:08:20|728.51|719.41|728.9|719.8|729.01|719.91|728.2|719.1|13
1655460510000|2022-06-17 10:08:30|728.94|719.84|729.05|719.95|729.05|719.95|728.94|719.84|3
1655460520000|2022-06-17 10:08:40|729.08|719.98|728.94|719.84|729.1|720|728.94|719.84|6
1655460530000|2022-06-17 10:08:50|729|719.9|729.1|720|729.1|720|729|719.9|2
1655460540000|2022-06-17 10:09:00|728.99|719.89|728.89|719.79|729.05|719.95|728.89|719.79|4
1655460550000|2022-06-17 10:09:10|728.95|719.85|729.1|720|729.1|720|728.95|719.85|2
1655460560000|2022-06-17 10:09:20|728.98|719.88|729.05|719.95|729.05|719.95|728.98|719.88|3
1655460570000|2022-06-17 10:09:30|729.04|719.94|729.01|719.91|729.04|719.94|728.82|719.72|19
1655460580000|2022-06-17 10:09:40|728.84|719.74|729.82|720.72|729.83|720.73|728.8|719.7|18
1655460590000|2022-06-17 10:09:50|729.95|720.85|730.64|721.54|730.83|721.73|729.95|720.85|15
1655460600000|2022-06-17 10:10:00|730.85|721.75|730.21|721.11|730.95|721.85|730.13|721.03|10
1655460610000|2022-06-17 10:10:10|730.27|721.17|730.44|721.34|730.45|721.35|730.26|721.16|10
1655460620000|2022-06-17 10:10:20|730.25|721.15|730.83|721.73|730.83|721.73|730.05|720.95|11
1655460630000|2022-06-17 10:10:30|730.82|721.72|730.07|720.97|730.82|721.72|730.07|720.97|16
1655460640000|2022-06-17 10:10:40|730.06|720.96|729.27|720.17|730.08|720.98|729.25|720.15|14
1655460650000|2022-06-17 10:10:50|729.25|720.15|729.85|720.75|729.85|720.75|729.25|720.15|8
1655460660000|2022-06-17 10:11:00|729.79|720.69|730.12|721.02|730.12|721.02|729.7|720.6|13
1655460670000|2022-06-17 10:11:10|730.05|720.95|730.85|721.75|730.95|721.85|730.05|720.95|13
1655460680000|2022-06-17 10:11:20|731.1|722|730.9|721.8|731.1|722|730.9|721.8|2
1655460690000|2022-06-17 10:11:30|731|721.9|731.75|722.65|731.81|722.71|731|721.9|5
1655460700000|2022-06-17 10:11:40|731.72|722.62|731.82|722.72|731.9|722.8|731.72|722.62|5
1655460710000|2022-06-17 10:11:50|731.8|722.7|731.94|722.84|731.97|722.87|731.71|722.61|12
1655460720000|2022-06-17 10:12:00|731.91|722.81|731.87|722.77|731.92|722.82|731.4|722.3|15
1655460730000|2022-06-17 10:12:10|731.86|722.76|731.35|722.25|731.86|722.76|731.12|722.02|13
1655460740000|2022-06-17 10:12:20|731.25|722.15|731.35|722.25|731.35|722.25|731.25|722.15|2
1655460750000|2022-06-17 10:12:30|731.39|722.29|731.87|722.77|731.87|722.77|731.35|722.25|12
1655460760000|2022-06-17 10:12:40|731.75|722.65|731.75|722.65|731.75|722.65|731.75|722.65|1
1655460770000|2022-06-17 10:12:50|731.86|722.76|731.15|722.05|731.9|722.8|731.15|722.05|11
1655460780000|2022-06-17 10:13:00|731.14|722.04|730.22|721.12|731.14|722.04|730.16|721.06|18
1655460790000|2022-06-17 10:13:10|730.21|721.11|730.11|721.01|730.26|721.16|730.05|720.95|18
1655460800000|2022-06-17 10:13:20|730.09|720.99|730.77|721.67|730.78|721.68|730.05|720.95|11
1655460810000|2022-06-17 10:13:30|730.4|721.3|730.99|721.89|730.99|721.89|730.4|721.3|8
1655460820000|2022-06-17 10:13:40|731|721.9|730.55|721.45|731|721.9|730|720.9|18
1655460830000|2022-06-17 10:13:50|730.5|721.4|730.42|721.32|730.97|721.87|730.35|721.25|11
1655460840000|2022-06-17 10:14:00|730.41|721.31|730.05|720.95|730.41|721.31|729.95|720.85|4
1655460850000|2022-06-17 10:14:10|730.4|721.3|730.95|721.85|730.95|721.85|730.2|721.1|9
1655460860000|2022-06-17 10:14:20|730.9|721.8|731.18|722.08|731.3|722.2|730.85|721.75|6
1655460870000|2022-06-17 10:14:30|731.2|722.1|731.68|722.58|731.68|722.58|731.2|722.1|9
1655460880000|2022-06-17 10:14:40|731.69|722.59|731.94|722.84|732.1|723|731.69|722.59|6
1655460890000|2022-06-17 10:14:50|732.1|723|730.53|721.43|732.1|723|730.4|721.3|18
1655460900000|2022-06-17 10:15:00|730.48|721.38|730.11|721.01|730.48|721.38|730.07|720.97|14
1655460910000|2022-06-17 10:15:10|730.12|721.02|730.11|721.01|730.4|721.3|729.99|720.89|9
1655460920000|2022-06-17 10:15:20|730.16|721.06|730.05|720.95|730.38|721.28|730.05|720.95|18
1655460930000|2022-06-17 10:15:30|730.25|721.15|730.18|721.08|730.25|721.15|730.13|721.03|18
1655460940000|2022-06-17 10:15:40|730.17|721.07|730.2|721.1|730.2|721.1|730.17|721.07|4
1655460950000|2022-06-17 10:15:50|730.17|721.07|730.16|721.06|730.25|721.15|730.16|721.06|6
1655460960000|2022-06-17 10:16:00|730.15|721.05|730.08|720.98|730.15|721.05|729.91|720.81|23
1655460970000|2022-06-17 10:16:10|729.93|720.83|730.65|721.55|730.7|721.6|729.93|720.83|16
1655460980000|2022-06-17 10:16:20|730.62|721.52|731.09|721.99|731.45|722.35|730.62|721.52|21
1655460990000|2022-06-17 10:16:30|731.06|721.96|730.28|721.18|731.08|721.98|730.26|721.16|14
1655461000000|2022-06-17 10:16:40|730.26|721.16|730.07|720.97|730.28|721.18|730.07|720.97|18
1655461010000|2022-06-17 10:16:50|730.05|720.95|729.83|720.73|730.05|720.95|729.46|720.36|19
1655461020000|2022-06-17 10:17:00|729.85|720.75|729.88|720.78|729.97|720.87|729.85|720.75|13
1655461030000|2022-06-17 10:17:10|729.83|720.73|729.02|719.92|729.87|720.77|729.01|719.91|18
1655461040000|2022-06-17 10:17:20|728.88|719.78|728.2|719.1|728.91|719.81|728.13|719.03|15
1655461050000|2022-06-17 10:17:30|728.21|719.11|728.08|718.98|728.88|719.78|728.04|718.94|22
1655461060000|2022-06-17 10:17:40|728.09|718.99|728.23|719.13|728.52|719.42|727.9|718.8|18
1655461070000|2022-06-17 10:17:50|728.42|719.32|728.48|719.38|728.48|719.38|728.23|719.13|14
1655461080000|2022-06-17 10:18:00|728.49|719.39|728.1|719|728.49|719.39|728.02|718.92|8
1655461090000|2022-06-17 10:18:10|728.17|719.07|728.47|719.37|728.49|719.39|728.17|719.07|14
1655461100000|2022-06-17 10:18:20|728.48|719.38|729.05|719.95|729.11|720.01|728.48|719.38|23
1655461110000|2022-06-17 10:18:30|728.85|719.75|729.86|720.76|729.96|720.86|728.85|719.75|19
1655461120000|2022-06-17 10:18:40|729.97|720.87|728.61|719.51|729.98|720.88|728.61|719.51|20
1655461130000|2022-06-17 10:18:50|728.36|719.26|728.65|719.55|728.85|719.75|728.15|719.05|18
1655461140000|2022-06-17 10:19:00|728.41|719.31|728.66|719.56|728.77|719.67|727.99|718.89|16
1655461150000|2022-06-17 10:19:10|728.75|719.65|729.05|719.95|729.05|719.95|728.65|719.55|17
1655461160000|2022-06-17 10:19:20|728.97|719.87|728.26|719.16|728.97|719.87|728.26|719.16|10
1655461170000|2022-06-17 10:19:30|728.25|719.15|728.13|719.03|728.47|719.37|728.1|719|7
1655461180000|2022-06-17 10:19:40|728.11|719.01|727.9|718.8|728.13|719.03|727.8|718.7|16
1655461190000|2022-06-17 10:19:50|727.85|718.75|727.95|718.85|728|718.9|727.85|718.75|4
1655461200000|2022-06-17 10:20:00|727.83|718.73|728.05|718.95|728.05|718.95|727.82|718.72|7
1655461210000|2022-06-17 10:20:10|727.95|718.85|727.8|718.7|728.05|718.95|727.8|718.7|5
1655461220000|2022-06-17 10:20:20|727.75|718.65|727.86|718.76|728.1|719|727.75|718.65|8
1655461230000|2022-06-17 10:20:30|727.85|718.75|727.81|718.71|727.86|718.76|727.74|718.64|7
1655461240000|2022-06-17 10:20:40|727.71|718.61|727.95|718.85|727.95|718.85|727.71|718.61|4
1655461250000|2022-06-17 10:20:50|727.75|718.65|727.96|718.86|727.97|718.87|727.7|718.6|12
1655461260000|2022-06-17 10:21:00|727.86|718.76|727.95|718.85|727.95|718.85|727.79|718.69|3
1655461270000|2022-06-17 10:21:10|727.81|718.71|728.55|719.45|728.67|719.57|727.7|718.6|20
1655461280000|2022-06-17 10:21:20|728.18|719.08|728.31|719.21|728.31|719.21|728.08|718.98|21
1655461290000|2022-06-17 10:21:30|728.16|719.06|728.05|718.95|728.16|719.06|728.05|718.95|2
1655461300000|2022-06-17 10:21:40|728.35|719.25|728.05|718.95|728.35|719.25|728.05|718.95|2
1655461310000|2022-06-17 10:21:50|728.16|719.06|728.05|718.95|728.26|719.16|727.9|718.8|6
1655461320000|2022-06-17 10:22:00|728.09|718.99|728.1|719|728.11|719.01|727.8|718.7|15
1655461330000|2022-06-17 10:22:10|728.05|718.95|728.91|719.81|728.91|719.81|728.05|718.95|14
1655461340000|2022-06-17 10:22:20|728.95|719.85|730.05|720.95|730.05|720.95|728.95|719.85|18
1655461350000|2022-06-17 10:22:30|729.99|720.89|730|720.9|730|720.9|729.91|720.81|4
1655461360000|2022-06-17 10:22:40|730.05|720.95|730.18|721.08|730.18|721.08|730.05|720.95|4
1655461370000|2022-06-17 10:22:50|730.1|721|730.13|721.03|730.17|721.07|730|720.9|12
1655461380000|2022-06-17 10:23:00|730.18|721.08|729.05|719.95|730.18|721.08|729.05|719.95|12
1655461390000|2022-06-17 10:23:10|728.9|719.8|729.3|720.2|729.3|720.2|728.9|719.8|3
1655461400000|2022-06-17 10:23:20|729.65|720.55|728.6|719.5|729.65|720.55|728.6|719.5|4
1655461410000|2022-06-17 10:23:30|728.8|719.7|729.05|719.95|729.05|719.95|728.8|719.7|2
1655461420000|2022-06-17 10:23:40|729.01|719.91|729.05|719.95|729.95|720.85|729.01|719.91|7
1655461440000|2022-06-17 10:24:00|729.12|720.02|729.94|720.84|729.94|720.84|728.95|719.85|10
1655461450000|2022-06-17 10:24:10|729.6|720.5|730.4|721.3|730.4|721.3|729.6|720.5|15
1655461460000|2022-06-17 10:24:20|730.14|721.04|730.35|721.25|730.35|721.25|730.14|721.04|7
1655461470000|2022-06-17 10:24:30|730.11|721.01|729.95|720.85|730.2|721.1|729.95|720.85|8
1655461480000|2022-06-17 10:24:40|730.01|720.91|729.85|720.75|730.01|720.91|729.85|720.75|5
1655461490000|2022-06-17 10:24:50|730.05|720.95|729.89|720.79|730.05|720.95|729.85|720.75|10
1655461500000|2022-06-17 10:25:00|729.91|720.81|729.85|720.75|730.03|720.93|729.77|720.67|10
1655461510000|2022-06-17 10:25:10|729.86|720.76|729.84|720.74|729.86|720.76|729.82|720.72|10
1655461520000|2022-06-17 10:25:20|729.83|720.73|729.06|719.96|729.84|720.74|728.88|719.78|18
1655461530000|2022-06-17 10:25:30|729.07|719.97|728.7|719.6|729.08|719.98|728.7|719.6|12
1655461540000|2022-06-17 10:25:40|728.72|719.62|729.05|719.95|729.05|719.95|728.7|719.6|4
1655461550000|2022-06-17 10:25:50|728.93|719.83|730.85|721.75|730.85|721.75|728.93|719.83|22
1655461560000|2022-06-17 10:26:00|730.86|721.76|731.21|722.11|731.21|722.11|730.7|721.6|17
1655461570000|2022-06-17 10:26:10|731.08|721.98|731.41|722.31|731.85|722.75|731.08|721.98|17
1655461580000|2022-06-17 10:26:20|731.35|722.25|731.15|722.05|731.35|722.25|731.13|722.03|13
1655461590000|2022-06-17 10:26:30|731.22|722.12|731|721.9|731.28|722.18|731|721.9|20
1655461600000|2022-06-17 10:26:40|731.08|721.98|731.62|722.52|731.62|722.52|731.08|721.98|18
1655461610000|2022-06-17 10:26:50|731.63|722.53|731.33|722.23|731.63|722.53|731.21|722.11|14
1655461620000|2022-06-17 10:27:00|731.23|722.13|730.95|721.85|731.23|722.13|730.95|721.85|4
1655461630000|2022-06-17 10:27:10|731.25|722.15|731.3|722.2|731.3|722.2|731|721.9|8
1655461640000|2022-06-17 10:27:20|731.16|722.06|730.99|721.89|731.18|722.08|730.8|721.7|10
1655461650000|2022-06-17 10:27:30|730.98|721.88|730.71|721.61|730.99|721.89|730.64|721.54|18
1655461660000|2022-06-17 10:27:40|730.66|721.56|730.71|721.61|730.71|721.61|730.66|721.56|2
1655461670000|2022-06-17 10:27:50|730.75|721.65|730.88|721.78|730.88|721.78|730.6|721.5|9
1655461680000|2022-06-17 10:28:00|730.96|721.86|731.07|721.97|731.16|722.06|730.86|721.76|26
1655461690000|2022-06-17 10:28:10|731.03|721.93|731.01|721.91|731.05|721.95|731.01|721.91|8
1655461700000|2022-06-17 10:28:20|730.98|721.88|730.45|721.35|731.09|721.99|730.4|721.3|20
1655461710000|2022-06-17 10:28:30|730.46|721.36|730.26|721.16|730.46|721.36|730.23|721.13|14
1655461720000|2022-06-17 10:28:40|730.15|721.05|730.02|720.92|730.25|721.15|729.96|720.86|18
1655461730000|2022-06-17 10:28:50|729.98|720.88|729.95|720.85|730.01|720.91|729.75|720.65|13
1655461740000|2022-06-17 10:29:00|729.85|720.75|730.68|721.58|730.68|721.58|729.75|720.65|14
1655461750000|2022-06-17 10:29:10|730.62|721.52|730.82|721.72|730.91|721.81|730.62|721.52|14
1655461760000|2022-06-17 10:29:20|730.81|721.71|730.87|721.77|730.91|721.81|730.78|721.68|13
1655461770000|2022-06-17 10:29:30|730.79|721.69|730.74|721.64|730.79|721.69|730.7|721.6|14
1655461780000|2022-06-17 10:29:40|730.2|721.1|730.05|720.95|730.32|721.22|730.05|720.95|15
1655461790000|2022-06-17 10:29:50|730.15|721.05|730.15|721.05|730.74|721.64|730.15|721.05|4
1655461800000|2022-06-17 10:30:00|730.05|720.95|729.9|720.8|730.2|721.1|729.9|720.8|13
1655461810000|2022-06-17 10:30:10|729.68|720.58|729.41|720.31|729.72|720.62|729.14|720.04|15
1655461820000|2022-06-17 10:30:20|729.45|720.35|729.05|719.95|729.45|720.35|729.05|719.95|11
1655461830000|2022-06-17 10:30:30|729.1|720|729.05|719.95|729.1|720|729.05|719.95|2
1655461840000|2022-06-17 10:30:40|729.02|719.92|728.44|719.34|729.02|719.92|728.44|719.34|14
1655461850000|2022-06-17 10:30:50|728.5|719.4|728.96|719.86|728.96|719.86|728.4|719.3|13
1655461860000|2022-06-17 10:31:00|728.61|719.51|728.61|719.51|728.61|719.51|728.61|719.51|1
1655461870000|2022-06-17 10:31:10|728.6|719.5|728.18|719.08|728.95|719.85|728.15|719.05|18
1655461880000|2022-06-17 10:31:20|728.19|719.09|728.93|719.83|728.93|719.83|728.1|719|15
1655461890000|2022-06-17 10:31:30|728.92|719.82|728.18|719.08|728.92|719.82|728.05|718.95|12
1655461900000|2022-06-17 10:31:40|728.2|719.1|728.05|718.95|728.2|719.1|727.85|718.75|4
1655461920000|2022-06-17 10:32:00|728.1|719|728.55|719.45|728.55|719.45|727.95|718.85|12
1655461930000|2022-06-17 10:32:10|728.5|719.4|728.8|719.7|729.05|719.95|728.33|719.23|18
1655461940000|2022-06-17 10:32:20|729.2|720.1|729.55|720.45|729.95|720.85|729.2|720.1|8
1655461950000|2022-06-17 10:32:30|729.8|720.7|729.13|720.03|729.93|720.83|729.13|720.03|24
1655461960000|2022-06-17 10:32:40|729.15|720.05|728.15|719.05|729.15|720.05|728.12|719.02|12
1655461970000|2022-06-17 10:32:50|728.05|718.95|728.05|718.95|728.31|719.21|728.05|718.95|8
1655461980000|2022-06-17 10:33:00|728.15|719.05|728.5|719.4|728.87|719.77|728.15|719.05|6
1655461990000|2022-06-17 10:33:10|728.2|719.1|728.05|718.95|728.36|719.26|728.05|718.95|10
1655462000000|2022-06-17 10:33:20|728.04|718.94|728.75|719.65|728.75|719.65|728.04|718.94|12
1655462020000|2022-06-17 10:33:40|728.8|719.7|729.8|720.7|729.81|720.71|728.8|719.7|15
1655462030000|2022-06-17 10:33:50|729.75|720.65|729.91|720.81|729.92|720.82|729.73|720.63|13
1655462040000|2022-06-17 10:34:00|730.05|720.95|729.88|720.78|730.06|720.96|729.77|720.67|16
1655462050000|2022-06-17 10:34:10|729.92|720.82|729.82|720.72|729.92|720.82|729.82|720.72|6
1655462060000|2022-06-17 10:34:20|729.05|719.95|728.83|719.73|729.23|720.13|728.83|719.73|11
1655462070000|2022-06-17 10:34:30|728.84|719.74|728.83|719.73|728.91|719.81|728.8|719.7|7
1655462080000|2022-06-17 10:34:40|728.84|719.74|728.16|719.06|728.85|719.75|728.11|719.01|13
1655462090000|2022-06-17 10:34:50|728.2|719.1|728.25|719.15|728.35|719.25|728.15|719.05|4
1655462100000|2022-06-17 10:35:00|728.3|719.2|728.42|719.32|728.42|719.32|728.1|719|8
1655462110000|2022-06-17 10:35:10|728.43|719.33|728.84|719.74|728.9|719.8|728.43|719.33|4
1655462120000|2022-06-17 10:35:20|728.65|719.55|728.42|719.32|728.8|719.7|728.15|719.05|18
1655462130000|2022-06-17 10:35:30|728.4|719.3|728.39|719.29|728.77|719.67|728.34|719.24|18
1655462140000|2022-06-17 10:35:40|728.38|719.28|728.34|719.24|728.42|719.32|728.32|719.22|15
1655462150000|2022-06-17 10:35:50|728.1|719|727.94|718.84|728.1|719|727.61|718.51|6
1655462160000|2022-06-17 10:36:00|727.75|718.65|727.16|718.06|727.89|718.79|727.13|718.03|15
1655462170000|2022-06-17 10:36:10|726.9|717.8|727.82|718.72|727.85|718.75|726.85|717.75|14
1655462180000|2022-06-17 10:36:20|727.7|718.6|727.96|718.86|727.96|718.86|727.65|718.55|7
1655462190000|2022-06-17 10:36:30|727.81|718.71|727.99|718.89|727.99|718.89|727.8|718.7|3
1655462200000|2022-06-17 10:36:40|728.05|718.95|728.85|719.75|728.95|719.85|728.01|718.91|30
1655462210000|2022-06-17 10:36:50|729.15|720.05|729.21|720.11|729.21|720.11|729.06|719.96|3
1655462220000|2022-06-17 10:37:00|729.2|720.1|729.3|720.2|729.9|720.8|729.15|720.05|23
1655462230000|2022-06-17 10:37:10|729.18|720.08|729.15|720.05|729.18|720.08|729.11|720.01|5
1655462240000|2022-06-17 10:37:20|729.13|720.03|728.7|719.6|729.13|720.03|728.7|719.6|4
1655462250000|2022-06-17 10:37:30|728.67|719.57|729.25|720.15|729.25|720.15|728.67|719.57|10
1655462260000|2022-06-17 10:37:40|729.69|720.59|729.89|720.79|729.94|720.84|729.69|720.59|13
1655462270000|2022-06-17 10:37:50|729.9|720.8|729.85|720.75|729.9|720.8|729.77|720.67|7
1655462280000|2022-06-17 10:38:00|729.95|720.85|729.95|720.85|730.07|720.97|729.86|720.76|19
1655462290000|2022-06-17 10:38:10|730.01|720.91|730.01|720.91|730.25|721.15|729.95|720.85|11
1655462300000|2022-06-17 10:38:20|730.02|720.92|729.15|720.05|730.03|720.93|729.15|720.05|23
1655462310000|2022-06-17 10:38:30|729.35|720.25|729.15|720.05|729.4|720.3|729.15|720.05|12
1655462320000|2022-06-17 10:38:40|729.2|720.1|729.85|720.75|729.95|720.85|729.2|720.1|8
1655462330000|2022-06-17 10:38:50|729.78|720.68|729.75|720.65|729.96|720.86|729.75|720.65|6
1655462340000|2022-06-17 10:39:00|730.15|721.05|729.95|720.85|730.15|721.05|729.95|720.85|3
1655462350000|2022-06-17 10:39:10|730.01|720.91|730|720.9|730.01|720.91|729.98|720.88|3
1655462360000|2022-06-17 10:39:20|729.84|720.74|730.59|721.49|730.61|721.51|729.8|720.7|12
1655462370000|2022-06-17 10:39:30|730.61|721.51|731.01|721.91|731.01|721.91|730.59|721.49|13
1655462380000|2022-06-17 10:39:40|731.02|721.92|730.92|721.82|731.02|721.92|730.82|721.72|20
1655462390000|2022-06-17 10:39:50|730.9|721.8|731.55|722.45|731.73|722.63|730.85|721.75|18
1655462400000|2022-06-17 10:40:00|732|722.9|731.96|722.86|732.01|722.91|731.95|722.85|7
1655462410000|2022-06-17 10:40:10|731.99|722.89|732.6|723.5|732.61|723.51|731.99|722.89|20
1655462420000|2022-06-17 10:40:20|732.23|723.13|732.61|723.51|732.81|723.71|732.15|723.05|17
1655462430000|2022-06-17 10:40:30|732.58|723.48|732.18|723.08|732.58|723.48|732.18|723.08|10
1655462440000|2022-06-17 10:40:40|732.3|723.2|732.77|723.67|732.77|723.67|732.27|723.17|10
1655462450000|2022-06-17 10:40:50|732.78|723.68|733.09|723.99|733.3|724.2|732.67|723.57|22
1655462460000|2022-06-17 10:41:00|733.13|724.03|732.99|723.89|733.13|724.03|732.9|723.8|9
1655462470000|2022-06-17 10:41:10|733|723.9|732.85|723.75|733.03|723.93|732.85|723.75|15
1655462480000|2022-06-17 10:41:20|732.9|723.8|733.6|724.5|733.77|724.67|732.85|723.75|18
1655462490000|2022-06-17 10:41:30|733.75|724.65|734.43|725.33|734.68|725.58|733.75|724.65|21
1655462500000|2022-06-17 10:41:40|734.05|724.95|733.95|724.85|734.08|724.98|733.92|724.82|9
1655462510000|2022-06-17 10:41:50|733.7|724.6|734.05|724.95|734.05|724.95|733.53|724.43|10
1655462520000|2022-06-17 10:42:00|733.75|724.65|734.03|724.93|734.73|725.63|733.75|724.65|24
1655462530000|2022-06-17 10:42:10|734.07|724.97|734.53|725.43|734.54|725.44|733.98|724.88|28
1655462540000|2022-06-17 10:42:20|734.54|725.44|734.62|725.52|734.64|725.54|734.53|725.43|14
1655462550000|2022-06-17 10:42:30|734.64|725.54|734.99|725.89|734.99|725.89|734.64|725.54|22
1655462560000|2022-06-17 10:42:40|735.19|726.09|736.86|727.76|736.86|727.76|735.07|725.97|18
1655462570000|2022-06-17 10:42:50|736.78|727.68|736.21|727.11|736.8|727.7|736.21|727.11|9
1655462580000|2022-06-17 10:43:00|736.05|726.95|735.35|726.25|736.15|727.05|735.35|726.25|16
1655462590000|2022-06-17 10:43:10|735.09|725.99|735.05|725.95|735.7|726.6|735|725.9|14
1655462600000|2022-06-17 10:43:20|735.02|725.92|735.8|726.7|735.8|726.7|735.02|725.92|13
1655462610000|2022-06-17 10:43:30|735.85|726.75|735.6|726.5|735.85|726.75|735.6|726.5|4
1655462620000|2022-06-17 10:43:40|735.52|726.42|735.65|726.55|735.65|726.55|735.52|726.42|4
1655462630000|2022-06-17 10:43:50|735.91|726.81|735.82|726.72|735.91|726.81|735.73|726.63|15
1655462640000|2022-06-17 10:44:00|735.9|726.8|735.89|726.79|735.95|726.85|735.85|726.75|8
1655462650000|2022-06-17 10:44:10|735.76|726.66|735.08|725.98|735.87|726.77|735.08|725.98|6
1655462660000|2022-06-17 10:44:20|734.8|725.7|734.82|725.72|734.85|725.75|734.76|725.66|8
1655462670000|2022-06-17 10:44:30|734.81|725.71|734.91|725.81|734.93|725.83|734.51|725.41|8
1655462680000|2022-06-17 10:44:40|734.95|725.85|734.96|725.86|734.97|725.87|734.95|725.85|4
1655462690000|2022-06-17 10:44:50|734.7|725.6|734.7|725.6|734.99|725.89|734.7|725.6|15
1655462700000|2022-06-17 10:45:00|734.48|725.38|734.98|725.88|734.98|725.88|734.22|725.12|24
1655462710000|2022-06-17 10:45:10|734.85|725.75|734.96|725.86|734.98|725.88|734.85|725.75|16
1655462720000|2022-06-17 10:45:20|734.7|725.6|734.9|725.8|734.94|725.84|734.7|725.6|10
1655462730000|2022-06-17 10:45:30|734.95|725.85|735.05|725.95|735.05|725.95|734.94|725.84|3
1655462740000|2022-06-17 10:45:40|735.1|726|735.61|726.51|735.75|726.65|735.1|726|11
1655462750000|2022-06-17 10:45:50|735.62|726.52|735.7|726.6|735.7|726.6|735.6|726.5|6
1655462760000|2022-06-17 10:46:00|735.71|726.61|735.9|726.8|735.92|726.82|735.71|726.61|12
1655462770000|2022-06-17 10:46:10|735.89|726.79|735.85|726.75|735.9|726.8|735.8|726.7|5
1655462780000|2022-06-17 10:46:20|735.81|726.71|735.96|726.86|735.98|726.88|735.8|726.7|7
1655462790000|2022-06-17 10:46:30|735.9|726.8|734.75|725.65|735.9|726.8|734.75|725.65|22
1655462800000|2022-06-17 10:46:40|734.9|725.8|734.79|725.69|734.9|725.8|734.63|725.53|12
1655462810000|2022-06-17 10:46:50|734.89|725.79|734.04|724.94|734.89|725.79|734.04|724.94|22
1655462820000|2022-06-17 10:47:00|734.05|724.95|733.97|724.87|734.15|725.05|733.92|724.82|17
1655462830000|2022-06-17 10:47:10|733.98|724.88|733.68|724.58|733.98|724.88|733.4|724.3|19
1655462840000|2022-06-17 10:47:20|733.67|724.57|733.61|724.51|733.7|724.6|733.61|724.51|10
1655462850000|2022-06-17 10:47:30|733.62|724.52|733.6|724.5|733.77|724.67|733.6|724.5|13
1655462860000|2022-06-17 10:47:40|733.55|724.45|733.85|724.75|733.9|724.8|733.55|724.45|4
1655462870000|2022-06-17 10:47:50|733.62|724.52|733.14|724.04|733.74|724.64|733.12|724.02|14
1655462880000|2022-06-17 10:48:00|733.15|724.05|733.67|724.57|733.67|724.57|733.12|724.02|12
1655462890000|2022-06-17 10:48:10|733.48|724.38|734.03|724.93|734.1|725|733.48|724.38|13
1655462900000|2022-06-17 10:48:20|734.04|724.94|734.04|724.94|734.1|725|734.02|724.92|13
1655462910000|2022-06-17 10:48:30|734.03|724.93|733.94|724.84|734.06|724.96|733.92|724.82|18
1655462920000|2022-06-17 10:48:40|733.93|724.83|733.98|724.88|734|724.9|733.92|724.82|13
1655462930000|2022-06-17 10:48:50|733.99|724.89|733.93|724.83|734.06|724.96|733.85|724.75|17
1655462940000|2022-06-17 10:49:00|733.91|724.81|733.83|724.73|733.97|724.87|733.83|724.73|14
1655462950000|2022-06-17 10:49:10|733.73|724.63|733.8|724.7|733.91|724.81|733.19|724.09|21
1655462960000|2022-06-17 10:49:20|733.78|724.68|733.95|724.85|733.95|724.85|733.78|724.68|7
1655462970000|2022-06-17 10:49:30|733.94|724.84|733.97|724.87|733.98|724.88|733.7|724.6|6
1655462980000|2022-06-17 10:49:40|733.91|724.81|734.82|725.72|734.82|725.72|733.91|724.81|22
1655462990000|2022-06-17 10:49:50|734.83|725.73|735.45|726.35|735.45|726.35|734.75|725.65|14
1655463000000|2022-06-17 10:50:00|735.47|726.37|736.67|727.57|736.67|727.57|735.13|726.03|32
1655463010000|2022-06-17 10:50:10|736.65|727.55|737.45|728.35|737.73|728.63|736.65|727.55|22
1655463020000|2022-06-17 10:50:20|737.4|728.3|739.03|729.93|739.06|729.96|737.4|728.3|30
1655463030000|2022-06-17 10:50:30|739.04|729.94|738.79|729.69|739.04|729.94|738.11|729.01|26
1655463040000|2022-06-17 10:50:40|738.88|729.78|738.21|729.11|738.97|729.87|738.18|729.08|23
1655463050000|2022-06-17 10:50:50|738.22|729.12|738.11|729.01|738.26|729.16|737.95|728.85|23
1655463060000|2022-06-17 10:51:00|738.1|729|738.66|729.56|738.66|729.56|737.88|728.78|31
1655463070000|2022-06-17 10:51:10|738.67|729.57|738.77|729.67|739.08|729.98|738.67|729.57|22
1655463080000|2022-06-17 10:51:20|738.78|729.68|738.76|729.66|738.83|729.73|738.76|729.66|9
1655463090000|2022-06-17 10:51:30|738.77|729.67|738.63|729.53|738.8|729.7|738.63|729.53|12
1655463100000|2022-06-17 10:51:40|738.62|729.52|738.82|729.72|738.9|729.8|738.58|729.48|20
1655463110000|2022-06-17 10:51:50|738.84|729.74|737.88|728.78|738.84|729.74|737.76|728.66|31
1655463120000|2022-06-17 10:52:00|737.87|728.77|737.89|728.79|737.89|728.79|737.76|728.66|8
1655463130000|2022-06-17 10:52:10|737.65|728.55|738.32|729.22|738.32|729.22|737.65|728.55|11
1655463140000|2022-06-17 10:52:20|738.33|729.23|738.15|729.05|738.5|729.4|738.15|729.05|15
1655463150000|2022-06-17 10:52:30|738.14|729.04|738.05|728.95|738.14|729.04|738.04|728.94|8
1655463160000|2022-06-17 10:52:40|737.85|728.75|737.84|728.74|737.95|728.85|737.79|728.69|12
1655463170000|2022-06-17 10:52:50|737.85|728.75|737.79|728.69|737.85|728.75|737.69|728.59|7
1655463180000|2022-06-17 10:53:00|737.8|728.7|737.67|728.57|737.82|728.72|737.67|728.57|7
1655463190000|2022-06-17 10:53:10|737.05|727.95|737.08|727.98|737.24|728.14|736.85|727.75|13
1655463200000|2022-06-17 10:53:20|737.09|727.99|737.31|728.21|737.31|728.21|737.05|727.95|12
1655463210000|2022-06-17 10:53:30|737.1|728|737.1|728|737.13|728.03|736.8|727.7|16
1655463220000|2022-06-17 10:53:40|737.11|728.01|737.13|728.03|737.15|728.05|737.05|727.95|6
1655463240000|2022-06-17 10:54:00|736.88|727.78|737.15|728.05|737.39|728.29|736.8|727.7|13
1655463250000|2022-06-17 10:54:10|737.13|728.03|737.09|727.99|737.27|728.17|736.85|727.75|11
1655463260000|2022-06-17 10:54:20|736.99|727.89|737.41|728.31|737.44|728.34|736.95|727.85|6
1655463270000|2022-06-17 10:54:30|737.57|728.47|738.62|729.52|738.62|729.52|737.4|728.3|29
1655463280000|2022-06-17 10:54:40|738.57|729.47|738.32|729.22|738.91|729.81|738.27|729.17|27
1655463290000|2022-06-17 10:54:50|738.33|729.23|738.92|729.82|738.92|729.82|738.31|729.21|12
1655463300000|2022-06-17 10:55:00|738.9|729.8|739.1|730|739.25|730.15|738.87|729.77|13
1655463310000|2022-06-17 10:55:10|738.95|729.85|738.85|729.75|739.09|729.99|738.84|729.74|8
1655463320000|2022-06-17 10:55:20|739.05|729.95|739.19|730.09|739.19|730.09|739.03|729.93|5
1655463330000|2022-06-17 10:55:30|739.23|730.13|739.17|730.07|739.25|730.15|739.14|730.04|12
1655463340000|2022-06-17 10:55:40|739.25|730.15|739.77|730.67|739.77|730.67|739.04|729.94|20
1655463350000|2022-06-17 10:55:50|739.78|730.68|739.8|730.7|739.85|730.75|739.78|730.68|4
1655463360000|2022-06-17 10:56:00|739.95|730.85|739.95|730.85|740.03|730.93|739.95|730.85|10
1655463370000|2022-06-17 10:56:10|739.89|730.79|739.95|730.85|740.16|731.06|739.89|730.79|15
1655463380000|2022-06-17 10:56:20|739.97|730.87|739.98|730.88|740.15|731.05|739.92|730.82|11
1655463390000|2022-06-17 10:56:30|739.99|730.89|740.71|731.61|740.71|731.61|739.99|730.89|16
1655463400000|2022-06-17 10:56:40|740.66|731.56|740.3|731.2|740.68|731.58|740.14|731.04|19
1655463410000|2022-06-17 10:56:50|740.19|731.09|740.49|731.39|740.71|731.61|740.14|731.04|23
1655463420000|2022-06-17 10:57:00|740.65|731.55|740.14|731.04|740.65|731.55|740.11|731.01|16
1655463430000|2022-06-17 10:57:10|740.12|731.02|739.7|730.6|740.12|731.02|739.7|730.6|8
1655463440000|2022-06-17 10:57:20|739.85|730.75|740.02|730.92|740.02|730.92|739.81|730.71|17
1655463450000|2022-06-17 10:57:30|740.01|730.91|740.75|731.65|740.76|731.66|740.01|730.91|18
1655463460000|2022-06-17 10:57:40|740.8|731.7|740.84|731.74|740.84|731.74|740.75|731.65|4
1655463470000|2022-06-17 10:57:50|740.83|731.73|741.05|731.95|741.13|732.03|740.82|731.72|17
1655463480000|2022-06-17 10:58:00|741.11|732.01|741.03|731.93|741.16|732.06|740.94|731.84|9
1655463490000|2022-06-17 10:58:10|741.09|731.99|741.13|732.03|741.85|732.75|740.9|731.8|28
1655463500000|2022-06-17 10:58:20|741.12|732.02|741.05|731.95|741.31|732.21|740.95|731.85|12
1655463510000|2022-06-17 10:58:30|741|731.9|740.95|731.85|741.12|732.02|740.8|731.7|8
1655463520000|2022-06-17 10:58:40|740.88|731.78|740.95|731.85|740.97|731.87|740.83|731.73|12
1655463530000|2022-06-17 10:58:50|740.77|731.67|740.87|731.77|740.96|731.86|740.55|731.45|15
1655463540000|2022-06-17 10:59:00|740.85|731.75|741.43|732.33|741.57|732.47|740.61|731.51|22
1655463550000|2022-06-17 10:59:10|741.44|732.34|741.91|732.81|741.96|732.86|741.44|732.34|17
1655463560000|2022-06-17 10:59:20|742|732.9|741.89|732.79|742.07|732.97|741.85|732.75|14
1655463570000|2022-06-17 10:59:30|741.9|732.8|741.16|732.06|741.99|732.89|741.16|732.06|12
1655463580000|2022-06-17 10:59:40|741.17|732.07|740.87|731.77|741.17|732.07|740.7|731.6|17
1655463590000|2022-06-17 10:59:50|740.85|731.75|741.17|732.07|741.19|732.09|740.85|731.75|14
1655463600000|2022-06-17 11:00:00|741.18|732.08|741.99|732.89|742.05|732.95|741.15|732.05|27
1655463610000|2022-06-17 11:00:10|742.05|732.95|742.9|733.8|742.92|733.82|741.98|732.88|24
1655463620000|2022-06-17 11:00:20|742.25|733.15|744.33|735.23|744.33|735.23|742.25|733.15|16
1655463630000|2022-06-17 11:00:30|744.83|735.73|747.96|738.86|747.96|738.86|744.83|735.73|29
1655463640000|2022-06-17 11:00:40|747.92|738.82|747.76|738.66|748.07|738.97|747.29|738.19|27
1655463650000|2022-06-17 11:00:50|747.77|738.67|747.86|738.76|748.04|738.94|747.76|738.66|15
1655463660000|2022-06-17 11:01:00|747.9|738.8|744.75|735.65|747.9|738.8|744.75|735.65|34
1655463670000|2022-06-17 11:01:10|744.77|735.67|744.17|735.07|745.07|735.97|744.02|734.92|31
1655463680000|2022-06-17 11:01:20|744.22|735.12|744.09|734.99|744.25|735.15|743.85|734.75|18
1655463690000|2022-06-17 11:01:30|744.05|734.95|744.5|735.4|744.66|735.56|743.96|734.86|15
1655463700000|2022-06-17 11:01:40|744.55|735.45|745.45|736.35|745.49|736.39|744.45|735.35|20
1655463710000|2022-06-17 11:01:50|745.7|736.6|745.93|736.83|746.02|736.92|745.7|736.6|13
1655463720000|2022-06-17 11:02:00|746|736.9|744.64|735.54|746|736.9|744.2|735.1|19
1655463730000|2022-06-17 11:02:10|744.7|735.6|744.25|735.15|745|735.9|744.25|735.15|11
1655463740000|2022-06-17 11:02:20|744.26|735.16|744.25|735.15|744.35|735.25|744.15|735.05|18
1655463750000|2022-06-17 11:02:30|744.15|735.05|743.7|734.6|744.16|735.06|743.65|734.55|11
1655463760000|2022-06-17 11:02:40|743.85|734.75|743.65|734.55|743.85|734.75|743.65|734.55|3
1655463770000|2022-06-17 11:02:50|743.55|734.45|743.15|734.05|743.74|734.64|743.07|733.97|17
1655463780000|2022-06-17 11:03:00|743.05|733.95|742.24|733.14|743.05|733.95|742.15|733.05|16
1655463790000|2022-06-17 11:03:10|742.3|733.2|742.35|733.25|742.85|733.75|742.13|733.03|12
1655463800000|2022-06-17 11:03:20|742.4|733.3|742.2|733.1|742.4|733.3|742|732.9|4
1655463810000|2022-06-17 11:03:30|742.17|733.07|742.9|733.8|742.95|733.85|742.15|733.05|14
1655463820000|2022-06-17 11:03:40|742.6|733.5|742.1|733|742.6|733.5|742.05|732.95|10
1655463830000|2022-06-17 11:03:50|742.15|733.05|743.09|733.99|743.12|734.02|742.1|733|21
1655463840000|2022-06-17 11:04:00|743.06|733.96|742.29|733.19|743.06|733.96|742.23|733.13|21
1655463850000|2022-06-17 11:04:10|742.61|733.51|743.43|734.33|743.5|734.4|742.61|733.51|23
1655463860000|2022-06-17 11:04:20|743.48|734.38|743.74|734.64|743.91|734.81|743.48|734.38|20
1655463870000|2022-06-17 11:04:30|743.7|734.6|743.5|734.4|743.92|734.82|743.25|734.15|20
1655463880000|2022-06-17 11:04:40|743.52|734.42|743.41|734.31|743.52|734.42|743.23|734.13|9
1655463890000|2022-06-17 11:04:50|743.3|734.2|743.72|734.62|743.72|734.62|743.27|734.17|13
1655463900000|2022-06-17 11:05:00|743.7|734.6|743.34|734.24|743.86|734.76|743.21|734.11|17
1655463910000|2022-06-17 11:05:10|743.35|734.25|742.93|733.83|743.35|734.25|742.9|733.8|7
1655463920000|2022-06-17 11:05:20|742.88|733.78|742.98|733.88|743.08|733.98|742.75|733.65|14
1655463930000|2022-06-17 11:05:30|743.07|733.97|743.12|734.02|743.12|734.02|742.8|733.7|15
1655463940000|2022-06-17 11:05:40|743.08|733.98|743.08|733.98|743.13|734.03|743.08|733.98|7
1655463950000|2022-06-17 11:05:50|743.09|733.99|742.95|733.85|743.09|733.99|742.92|733.82|12
1655463960000|2022-06-17 11:06:00|742.96|733.86|742.9|733.8|742.96|733.86|742.84|733.74|7
1655463970000|2022-06-17 11:06:10|742.95|733.85|743.01|733.91|743.15|734.05|742.9|733.8|13
1655463980000|2022-06-17 11:06:20|743.05|733.95|743.1|734|743.16|734.06|743.05|733.95|14
1655463990000|2022-06-17 11:06:30|743.05|733.95|743.12|734.02|743.17|734.07|743.05|733.95|16
1655464000000|2022-06-17 11:06:40|743.17|734.07|743.13|734.03|743.19|734.09|743.13|734.03|8
1655464010000|2022-06-17 11:06:50|743.18|734.08|743.8|734.7|743.8|734.7|743.13|734.03|15
1655464020000|2022-06-17 11:07:00|743.77|734.67|743.74|734.64|743.9|734.8|743.71|734.61|24
1655464030000|2022-06-17 11:07:10|743.73|734.63|743.25|734.15|744|734.9|743.23|734.13|26
1655464040000|2022-06-17 11:07:20|743.27|734.17|742.93|733.83|743.28|734.18|742.91|733.81|20
1655464050000|2022-06-17 11:07:30|742.91|733.81|743.15|734.05|743.15|734.05|742.91|733.81|10
1655464060000|2022-06-17 11:07:40|743.07|733.97|743.1|734|743.14|734.04|742.8|733.7|10
1655464070000|2022-06-17 11:07:50|743.08|733.98|743.15|734.05|743.63|734.53|743.08|733.98|20
1655464080000|2022-06-17 11:08:00|743.1|734|742.8|733.7|743.15|734.05|742.8|733.7|15
1655464090000|2022-06-17 11:08:10|742.85|733.75|742.75|733.65|742.93|733.83|742.75|733.65|7
1655464100000|2022-06-17 11:08:20|742.74|733.64|742.33|733.23|742.96|733.86|742.32|733.22|16
1655464110000|2022-06-17 11:08:30|742.31|733.21|742.14|733.04|742.31|733.21|742.14|733.04|9
1655464120000|2022-06-17 11:08:40|742.15|733.05|741.86|732.76|742.15|733.05|741.8|732.7|7
1655464130000|2022-06-17 11:08:50|741.83|732.73|741.75|732.65|741.95|732.85|741.75|732.65|15
1655464140000|2022-06-17 11:09:00|741.81|732.71|741.76|732.66|741.99|732.89|741.76|732.66|10
1655464150000|2022-06-17 11:09:10|741.84|732.74|741.85|732.75|741.92|732.82|741.77|732.67|8
1655464160000|2022-06-17 11:09:20|741.86|732.76|741.27|732.17|741.86|732.76|741.14|732.04|16
1655464170000|2022-06-17 11:09:30|741.15|732.05|741.76|732.66|741.76|732.66|741|731.9|13
1655464180000|2022-06-17 11:09:40|741.75|732.65|741|731.9|741.76|732.66|740.93|731.83|27
1655464190000|2022-06-17 11:09:50|740.95|731.85|740.97|731.87|741.04|731.94|740.8|731.7|23
1655464200000|2022-06-17 11:10:00|741|731.9|741.16|732.06|741.27|732.17|741|731.9|23
1655464210000|2022-06-17 11:10:10|741.11|732.01|740.98|731.88|741.21|732.11|740.98|731.88|19
1655464220000|2022-06-17 11:10:20|741|731.9|740.87|731.77|741.09|731.99|740.87|731.77|19
1655464230000|2022-06-17 11:10:30|740.83|731.73|740.27|731.17|740.83|731.73|740.27|731.17|11
1655464240000|2022-06-17 11:10:40|740.3|731.2|740.71|731.61|740.71|731.61|740.1|731|13
1655464250000|2022-06-17 11:10:50|740.68|731.58|740.59|731.49|740.7|731.6|740.59|731.49|11
1655464260000|2022-06-17 11:11:00|740.64|731.54|741.57|732.47|741.57|732.47|740.64|731.54|27
1655464270000|2022-06-17 11:11:10|741.55|732.45|741.89|732.79|741.89|732.79|741.53|732.43|16
1655464280000|2022-06-17 11:11:20|741.95|732.85|741.83|732.73|741.95|732.85|741.83|732.73|6
1655464290000|2022-06-17 11:11:30|741.81|732.71|741.26|732.16|741.85|732.75|741.21|732.11|21
1655464300000|2022-06-17 11:11:40|741.23|732.13|740.94|731.84|741.23|732.13|740.91|731.81|12
1655464310000|2022-06-17 11:11:50|740.91|731.81|740.9|731.8|740.93|731.83|740.82|731.72|12
1655464320000|2022-06-17 11:12:00|740.85|731.75|740.85|731.75|740.9|731.8|740.85|731.75|3
1655464330000|2022-06-17 11:12:10|740.74|731.64|740.77|731.67|740.81|731.71|740.7|731.6|16
1655464340000|2022-06-17 11:12:20|740.81|731.71|740.8|731.7|740.85|731.75|740.68|731.58|15
1655464350000|2022-06-17 11:12:30|740.77|731.67|740.26|731.16|740.77|731.67|740.24|731.14|15
1655464360000|2022-06-17 11:12:40|740.15|731.05|740.05|730.95|740.15|731.05|739.99|730.89|11
1655464370000|2022-06-17 11:12:50|739.9|730.8|739.9|730.8|739.9|730.8|739.9|730.8|1
1655464380000|2022-06-17 11:13:00|739.95|730.85|740.89|731.79|740.89|731.79|739.9|730.8|18
1655464390000|2022-06-17 11:13:10|740.9|731.8|741.15|732.05|741.61|732.51|740.85|731.75|22
1655464400000|2022-06-17 11:13:20|741.2|732.1|741.15|732.05|741.3|732.2|741.15|732.05|7
1655464410000|2022-06-17 11:13:30|741.2|732.1|741.71|732.61|741.71|732.61|740.95|731.85|27
1655464420000|2022-06-17 11:13:40|741.72|732.62|741.77|732.67|741.78|732.68|741.69|732.59|13
1655464430000|2022-06-17 11:13:50|741.75|732.65|741.89|732.79|741.89|732.79|741.75|732.65|14
1655464440000|2022-06-17 11:14:00|741.96|732.86|742.54|733.44|742.97|733.87|741.96|732.86|31
1655464450000|2022-06-17 11:14:10|742.58|733.48|745.06|735.96|745.06|735.96|742.58|733.48|26
1655464460000|2022-06-17 11:14:20|745.07|735.97|745.63|736.53|746.89|737.79|745.07|735.97|35
1655464470000|2022-06-17 11:14:30|745.62|736.52|745.56|736.46|745.62|736.52|744.1|735|28
1655464480000|2022-06-17 11:14:40|745.61|736.51|746.04|736.94|746.05|736.95|745.31|736.21|30
1655464490000|2022-06-17 11:14:50|746.02|736.92|745.1|736|746.09|736.99|745.1|736|24
1655464500000|2022-06-17 11:15:00|745.11|736.01|743.91|734.81|745.11|736.01|743.91|734.81|22
1655464510000|2022-06-17 11:15:10|743.95|734.85|743.2|734.1|743.95|734.85|743.2|734.1|26
1655464520000|2022-06-17 11:15:20|743.17|734.07|743.45|734.35|743.7|734.6|742.94|733.84|28
1655464530000|2022-06-17 11:15:30|743.41|734.31|742.95|733.85|743.41|734.31|742.9|733.8|9
1655464540000|2022-06-17 11:15:40|743.1|734|742.89|733.79|743.17|734.07|742.69|733.59|12
1655464550000|2022-06-17 11:15:50|742.75|733.65|742.38|733.28|742.75|733.65|742.26|733.16|8
1655464560000|2022-06-17 11:16:00|742.35|733.25|742.26|733.16|742.77|733.67|742.26|733.16|13
1655464570000|2022-06-17 11:16:10|742.13|733.03|743.11|734.01|743.37|734.27|742.13|733.03|25
1655464580000|2022-06-17 11:16:20|743.12|734.02|742.17|733.07|743.12|734.02|742.17|733.07|24
1655464590000|2022-06-17 11:16:30|742.1|733|741.85|732.75|742.1|733|741.66|732.56|9
1655464600000|2022-06-17 11:16:40|741.9|732.8|741.9|732.8|742.05|732.95|741.7|732.6|9
1655464610000|2022-06-17 11:16:50|741.79|732.69|741.75|732.65|741.9|732.8|741.7|732.6|9
1655464620000|2022-06-17 11:17:00|741.85|732.75|741.15|732.05|742.25|733.15|741.15|732.05|18
1655464630000|2022-06-17 11:17:10|741.23|732.13|741.8|732.7|741.8|732.7|741.2|732.1|16
1655464640000|2022-06-17 11:17:20|741.78|732.68|741.8|732.7|741.85|732.75|741.42|732.32|12
1655464650000|2022-06-17 11:17:30|741.71|732.61|741.31|732.21|741.8|732.7|741.31|732.21|14
1655464660000|2022-06-17 11:17:40|741.24|732.14|741.66|732.56|741.8|732.7|741.24|732.14|16
1655464670000|2022-06-17 11:17:50|741.72|732.62|741.63|732.53|742.14|733.04|741.63|732.53|19
1655464680000|2022-06-17 11:18:00|741.59|732.49|741.14|732.04|741.59|732.49|741.09|731.99|17
1655464690000|2022-06-17 11:18:10|741.13|732.03|740.89|731.79|741.13|732.03|740.78|731.68|24
1655464700000|2022-06-17 11:18:20|740.9|731.8|740.95|731.85|740.95|731.85|740.84|731.74|7
1655464710000|2022-06-17 11:18:30|740.83|731.73|740.76|731.66|740.95|731.85|740.56|731.46|9
1655464720000|2022-06-17 11:18:40|740.77|731.67|740.43|731.33|740.83|731.73|740.21|731.11|17
1655464730000|2022-06-17 11:18:50|740.2|731.1|740.35|731.25|740.35|731.25|740.15|731.05|5
1655464740000|2022-06-17 11:19:00|740.15|731.05|740.07|730.97|740.15|731.05|740.07|730.97|2
1655464750000|2022-06-17 11:19:10|740.15|731.05|740.01|730.91|740.3|731.2|739.99|730.89|14
1655464760000|2022-06-17 11:19:20|739.8|730.7|740|730.9|740|730.9|739.7|730.6|7
1655464770000|2022-06-17 11:19:30|740.05|730.95|739.76|730.66|740.05|730.95|739.7|730.6|7
1655464780000|2022-06-17 11:19:40|739.75|730.65|738.75|729.65|739.75|730.65|738.75|729.65|7
1655464790000|2022-06-17 11:19:50|738.85|729.75|739.04|729.94|739.3|730.2|738.8|729.7|15
1655464800000|2022-06-17 11:20:00|739.05|729.95|738.85|729.75|739.05|729.95|738.81|729.71|7
1655464810000|2022-06-17 11:20:10|738.95|729.85|739.06|729.96|739.06|729.96|738.81|729.71|6
1655464820000|2022-06-17 11:20:20|738.96|729.86|738.95|729.85|739.04|729.94|738.95|729.85|8
1655464830000|2022-06-17 11:20:30|738.97|729.87|738.91|729.81|738.97|729.87|738.84|729.74|9
1655464840000|2022-06-17 11:20:40|738.86|729.76|738.75|729.65|738.98|729.88|738.75|729.65|9
1655464850000|2022-06-17 11:20:50|738.96|729.86|739.1|730|739.11|730.01|738.96|729.86|15
1655464860000|2022-06-17 11:21:00|739.15|730.05|739.18|730.08|739.26|730.16|738.95|729.85|20
1655464870000|2022-06-17 11:21:10|739.09|729.99|738.9|729.8|739.25|730.15|738.9|729.8|6
1655464880000|2022-06-17 11:21:20|739.05|729.95|738.85|729.75|739.1|730|738.85|729.75|4
1655464890000|2022-06-17 11:21:30|739.02|729.92|739.02|729.92|739.18|730.08|738.89|729.79|15
1655464900000|2022-06-17 11:21:40|738.97|729.87|739.19|730.09|739.25|730.15|738.97|729.87|16
1655464910000|2022-06-17 11:21:50|739.26|730.16|740.73|731.63|740.73|731.63|739.1|730|26
1655464920000|2022-06-17 11:22:00|740.72|731.62|741.05|731.95|741.23|732.13|740.72|731.62|13
1655464930000|2022-06-17 11:22:10|740.8|731.7|740.35|731.25|740.95|731.85|740.19|731.09|14
1655464940000|2022-06-17 11:22:20|740.34|731.24|740.35|731.25|740.36|731.26|740.3|731.2|12
1655464950000|2022-06-17 11:22:30|740.45|731.35|740.91|731.81|741.01|731.91|740.3|731.2|17
1655464960000|2022-06-17 11:22:40|740.89|731.79|740.95|731.85|740.95|731.85|740.76|731.66|16
1655464970000|2022-06-17 11:22:50|740.92|731.82|740.97|731.87|740.97|731.87|740.92|731.82|3
1655464980000|2022-06-17 11:23:00|740.98|731.88|741.05|731.95|741.2|732.1|740.98|731.88|11
1655464990000|2022-06-17 11:23:10|741|731.9|740.89|731.79|741|731.9|740.84|731.74|13
1655465000000|2022-06-17 11:23:20|740.86|731.76|740.35|731.25|740.86|731.76|740.3|731.2|14
1655465010000|2022-06-17 11:23:30|740.29|731.19|740.22|731.12|740.29|731.19|740.15|731.05|6
1655465020000|2022-06-17 11:23:40|740.16|731.06|740.55|731.45|740.58|731.48|739.8|730.7|20
1655465030000|2022-06-17 11:23:50|740.53|731.43|740.71|731.61|740.75|731.65|740.53|731.43|18
1655465040000|2022-06-17 11:24:00|740.65|731.55|740.88|731.78|740.9|731.8|740.65|731.55|17
1655465050000|2022-06-17 11:24:10|740.87|731.77|740.88|731.78|740.89|731.79|740.86|731.76|11
1655465060000|2022-06-17 11:24:20|740.85|731.75|740.38|731.28|740.89|731.79|740.33|731.23|17
1655465070000|2022-06-17 11:24:30|740.37|731.27|740.25|731.15|740.37|731.27|740.2|731.1|10
1655465080000|2022-06-17 11:24:40|740.2|731.1|740.86|731.76|740.86|731.76|740.2|731.1|20
1655465090000|2022-06-17 11:24:50|740.85|731.75|740.97|731.87|740.97|731.87|740.84|731.74|18
1655465100000|2022-06-17 11:25:00|740.96|731.86|741.15|732.05|741.15|732.05|740.84|731.74|10
1655465110000|2022-06-17 11:25:10|741.07|731.97|740.97|731.87|741.07|731.97|740.97|731.87|20
1655465120000|2022-06-17 11:25:20|740.98|731.88|740.98|731.88|740.99|731.89|740.88|731.78|7
1655465130000|2022-06-17 11:25:30|740.93|731.83|740.9|731.8|741.05|731.95|740.9|731.8|7
1655465140000|2022-06-17 11:25:40|741.05|731.95|741.02|731.92|741.06|731.96|740.93|731.83|15
1655465150000|2022-06-17 11:25:50|741.05|731.95|740.95|731.85|741.09|731.99|740.8|731.7|10
1655465160000|2022-06-17 11:26:00|740.97|731.87|740.9|731.8|740.97|731.87|740.9|731.8|4
1655465170000|2022-06-17 11:26:10|740.82|731.72|740.3|731.2|740.91|731.81|740.17|731.07|12
1655465180000|2022-06-17 11:26:20|740.23|731.13|740.26|731.16|740.71|731.61|740.17|731.07|17
1655465190000|2022-06-17 11:26:30|740.3|731.2|740.2|731.1|740.31|731.21|740.2|731.1|8
1655465200000|2022-06-17 11:26:40|740.3|731.2|740.15|731.05|740.3|731.2|740.15|731.05|7
1655465210000|2022-06-17 11:26:50|740.18|731.08|740.74|731.64|740.82|731.72|740.18|731.08|12
1655465220000|2022-06-17 11:27:00|740.75|731.65|740.85|731.75|740.9|731.8|740.75|731.65|7
1655465230000|2022-06-17 11:27:10|740.77|731.67|740.82|731.72|740.82|731.72|740.74|731.64|14
1655465240000|2022-06-17 11:27:20|740.85|731.75|740.85|731.75|740.85|731.75|740.65|731.55|5
1655465250000|2022-06-17 11:27:30|740.9|731.8|740.85|731.75|740.95|731.85|740.8|731.7|14
1655465260000|2022-06-17 11:27:40|740.87|731.77|740.88|731.78|740.88|731.78|740.83|731.73|6
1655465270000|2022-06-17 11:27:50|740.65|731.55|740.28|731.18|740.95|731.85|740.28|731.18|19
1655465280000|2022-06-17 11:28:00|740.26|731.16|740.01|730.91|740.28|731.18|739.85|730.75|8
1655465290000|2022-06-17 11:28:10|740|730.9|739.74|730.64|740.01|730.91|739.71|730.61|16
1655465300000|2022-06-17 11:28:20|739.7|730.6|739.24|730.14|739.7|730.6|739.15|730.05|7
1655465310000|2022-06-17 11:28:30|739.25|730.15|738.85|729.75|739.3|730.2|738.85|729.75|17
1655465320000|2022-06-17 11:28:40|738.84|729.74|736.96|727.86|738.84|729.74|736.96|727.86|27
1655465330000|2022-06-17 11:28:50|737.06|727.96|737.83|728.73|737.85|728.75|737.06|727.96|29
1655465340000|2022-06-17 11:29:00|737.8|728.7|738.16|729.06|738.21|729.11|737.8|728.7|8
1655465350000|2022-06-17 11:29:10|738.17|729.07|738.85|729.75|738.85|729.75|738.17|729.07|20
1655465360000|2022-06-17 11:29:20|738.78|729.68|738.76|729.66|738.79|729.69|738.67|729.57|23
1655465370000|2022-06-17 11:29:30|738.72|729.62|738.77|729.67|738.81|729.71|738.72|729.62|14
1655465380000|2022-06-17 11:29:40|738.81|729.71|738.8|729.7|738.84|729.74|738.75|729.65|11
1655465390000|2022-06-17 11:29:50|738.84|729.74|739.7|730.6|739.79|730.69|738.75|729.65|28
1655465400000|2022-06-17 11:30:00|739.65|730.55|739.05|729.95|739.88|730.78|739.05|729.95|15
1655465410000|2022-06-17 11:30:10|738.98|729.88|739.25|730.15|739.25|730.15|738.96|729.86|9
1655465420000|2022-06-17 11:30:20|739.18|730.08|738.95|729.85|739.3|730.2|738.95|729.85|4
1655465430000|2022-06-17 11:30:30|739.15|730.05|739.15|730.05|739.15|730.05|739.15|730.05|1
1655465440000|2022-06-17 11:30:40|739|729.9|739.81|730.71|739.82|730.72|739|729.9|20
1655465450000|2022-06-17 11:30:50|739.82|730.72|740.1|731|740.1|731|739.75|730.65|12
1655465460000|2022-06-17 11:31:00|740.06|730.96|740.2|731.1|740.2|731.1|740.01|730.91|10
1655465470000|2022-06-17 11:31:10|740.15|731.05|739.98|730.88|740.15|731.05|739.98|730.88|6
1655465480000|2022-06-17 11:31:20|739.99|730.89|739.93|730.83|740.03|730.93|739.93|730.83|15
1655465490000|2022-06-17 11:31:30|739.95|730.85|740.2|731.1|740.2|731.1|739.93|730.83|18
1655465500000|2022-06-17 11:31:40|740.1|731|740.96|731.86|740.96|731.86|740.1|731|22
1655465510000|2022-06-17 11:31:50|740.93|731.83|741.15|732.05|741.3|732.2|740.93|731.83|14
1655465520000|2022-06-17 11:32:00|741.28|732.18|741.55|732.45|741.55|732.45|741.15|732.05|12
1655465530000|2022-06-17 11:32:10|741.4|732.3|741.15|732.05|741.59|732.49|741.15|732.05|10
1655465550000|2022-06-17 11:32:30|741.2|732.1|741.15|732.05|741.2|732.1|741.15|732.05|4
1655465560000|2022-06-17 11:32:40|741.1|732|741.12|732.02|741.22|732.12|741.09|731.99|10
1655465570000|2022-06-17 11:32:50|741.17|732.07|741.87|732.77|741.87|732.77|741.17|732.07|18
1655465580000|2022-06-17 11:33:00|741.93|732.83|742.2|733.1|742.2|733.1|741.93|732.83|16
1655465590000|2022-06-17 11:33:10|742.15|733.05|742.86|733.76|742.86|733.76|742.15|733.05|7
1655465600000|2022-06-17 11:33:20|742.85|733.75|742.9|733.8|742.95|733.85|742.81|733.71|22
1655465610000|2022-06-17 11:33:30|742.88|733.78|743.31|734.21|743.35|734.25|742.75|733.65|16
1655465620000|2022-06-17 11:33:40|743.24|734.14|743.11|734.01|743.72|734.62|743.11|734.01|20
1655465630000|2022-06-17 11:33:50|743.14|734.04|742.23|733.13|743.14|734.04|742.21|733.11|22
1655465640000|2022-06-17 11:34:00|742.24|733.14|741.92|732.82|742.28|733.18|741.9|732.8|17
1655465650000|2022-06-17 11:34:10|742.06|732.96|742.56|733.46|742.63|733.53|741.97|732.87|23
1655465660000|2022-06-17 11:34:20|742.57|733.47|742.09|732.99|742.6|733.5|742.05|732.95|15
1655465670000|2022-06-17 11:34:30|742.07|732.97|742.1|733|742.25|733.15|742|732.9|19
1655465680000|2022-06-17 11:34:40|742.24|733.14|742.56|733.46|742.61|733.51|742.1|733|18
1655465690000|2022-06-17 11:34:50|742.53|733.43|742.61|733.51|742.7|733.6|742.45|733.35|15
1655465700000|2022-06-17 11:35:00|742.9|733.8|742.3|733.2|742.92|733.82|742.2|733.1|17
1655465710000|2022-06-17 11:35:10|742.29|733.19|742.07|732.97|742.29|733.19|741.98|732.88|20
1655465720000|2022-06-17 11:35:20|742.02|732.92|741.32|732.22|742.06|732.96|741.29|732.19|16
1655465730000|2022-06-17 11:35:30|741.33|732.23|741.5|732.4|741.55|732.45|741.33|732.23|19
1655465740000|2022-06-17 11:35:40|741.51|732.41|741.51|732.41|741.58|732.48|741.5|732.4|12
1655465750000|2022-06-17 11:35:50|741.53|732.43|741.65|732.55|741.74|732.64|741.53|732.43|9
1655465760000|2022-06-17 11:36:00|741.69|732.59|741.54|732.44|741.69|732.59|741.54|732.44|12
1655465770000|2022-06-17 11:36:10|741.55|732.45|741.35|732.25|741.55|732.45|741.35|732.25|3
1655465780000|2022-06-17 11:36:20|741.4|732.3|741.16|732.06|741.4|732.3|740.9|731.8|12
1655465790000|2022-06-17 11:36:30|741.11|732.01|741.65|732.55|741.73|732.63|741.08|731.98|21
1655465800000|2022-06-17 11:36:40|741.7|732.6|742.09|732.99|742.1|733|741.54|732.44|23
1655465810000|2022-06-17 11:36:50|742.14|733.04|741.98|732.88|742.25|733.15|741.9|732.8|20
1655465820000|2022-06-17 11:37:00|741.99|732.89|741.9|732.8|742.07|732.97|741.9|732.8|20
1655465830000|2022-06-17 11:37:10|741.8|732.7|741.96|732.86|741.96|732.86|741.75|732.65|6
1655465840000|2022-06-17 11:37:20|741.87|732.77|741.82|732.72|741.9|732.8|741.82|732.72|15
1655465850000|2022-06-17 11:37:30|741.79|732.69|741.2|732.1|741.79|732.69|741.2|732.1|8
1655465860000|2022-06-17 11:37:40|741.21|732.11|741.26|732.16|741.28|732.18|741.21|732.11|9
1655465870000|2022-06-17 11:37:50|741.25|732.15|741.45|732.35|741.48|732.38|741.09|731.99|10
1655465880000|2022-06-17 11:38:00|741.56|732.46|741.3|732.2|741.76|732.66|741.21|732.11|15
1655465890000|2022-06-17 11:38:10|741.28|732.18|740.99|731.89|741.35|732.25|740.99|731.89|13
1655465900000|2022-06-17 11:38:20|741|731.9|740.91|731.81|741.02|731.92|740.91|731.81|6
1655465910000|2022-06-17 11:38:30|740.93|731.83|741.1|732|741.19|732.09|740.93|731.83|10
1655465920000|2022-06-17 11:38:40|741.15|732.05|741.18|732.08|741.3|732.2|741.06|731.96|9
1655465930000|2022-06-17 11:38:50|741.3|732.2|741.28|732.18|741.3|732.2|741.28|732.18|2
1655465940000|2022-06-17 11:39:00|741.15|732.05|740.99|731.89|741.15|732.05|740.98|731.88|12
1655465950000|2022-06-17 11:39:10|741.02|731.92|741.15|732.05|741.15|732.05|740.84|731.74|17
1655465960000|2022-06-17 11:39:20|741.1|732|741.06|731.96|741.1|732|740.85|731.75|15
1655465970000|2022-06-17 11:39:30|741.3|732.2|741.87|732.77|741.87|732.77|741.3|732.2|26
1655465980000|2022-06-17 11:39:40|742|732.9|742.15|733.05|742.67|733.57|742|732.9|17
1655465990000|2022-06-17 11:39:50|742.16|733.06|741.84|732.74|742.26|733.16|741.83|732.73|14
1655466000000|2022-06-17 11:40:00|741.85|732.75|742.59|733.49|742.59|733.49|741.81|732.71|13
1655466010000|2022-06-17 11:40:10|742.64|733.54|743.22|734.12|743.22|734.12|742.64|733.54|14
1655466020000|2022-06-17 11:40:20|743.23|734.13|743.18|734.08|743.25|734.15|742.98|733.88|9
1655466030000|2022-06-17 11:40:30|743.25|734.15|743.32|734.22|743.78|734.68|743.13|734.03|21
1655466040000|2022-06-17 11:40:40|743.41|734.31|742.9|733.8|743.41|734.31|742.85|733.75|7
1655466050000|2022-06-17 11:40:50|742.85|733.75|742.94|733.84|743.05|733.95|742.85|733.75|9
1655466060000|2022-06-17 11:41:00|742.75|733.65|742.36|733.26|742.95|733.85|742.29|733.19|6
1655466070000|2022-06-17 11:41:10|742.34|733.24|742.28|733.18|742.34|733.24|742.23|733.13|11
1655466080000|2022-06-17 11:41:20|742.27|733.17|740.95|731.85|742.27|733.17|740.7|731.6|18
1655466090000|2022-06-17 11:41:30|740.85|731.75|741.15|732.05|741.15|732.05|740.85|731.75|8
1655466100000|2022-06-17 11:41:40|741.2|732.1|741.75|732.65|741.8|732.7|741.2|732.1|17
1655466110000|2022-06-17 11:41:50|741.72|732.62|741.92|732.82|742.03|732.93|741.69|732.59|21
1655466120000|2022-06-17 11:42:00|741.91|732.81|741.7|732.6|741.92|732.82|741.7|732.6|9
1655466130000|2022-06-17 11:42:10|741.75|732.65|741.9|732.8|741.95|732.85|741.7|732.6|13
1655466140000|2022-06-17 11:42:20|741.91|732.81|741.21|732.11|741.91|732.81|741.2|732.1|13
1655466150000|2022-06-17 11:42:30|741.22|732.12|741.73|732.63|741.73|732.63|741.18|732.08|17
1655466160000|2022-06-17 11:42:40|741.7|732.6|741.6|732.5|741.75|732.65|741.58|732.48|10
1655466170000|2022-06-17 11:42:50|741.45|732.35|741.89|732.79|741.89|732.79|741.45|732.35|15
1655466180000|2022-06-17 11:43:00|741.87|732.77|742.05|732.95|742.05|732.95|741.85|732.75|12
1655466190000|2022-06-17 11:43:10|742.04|732.94|742.02|732.92|742.06|732.96|742.02|732.92|8
1655466200000|2022-06-17 11:43:20|742.04|732.94|741.21|732.11|742.04|732.94|741.2|732.1|12
1655466210000|2022-06-17 11:43:30|741.23|732.13|740.95|731.85|741.23|732.13|740.95|731.85|7
1655466220000|2022-06-17 11:43:40|740.91|731.81|740.99|731.89|741|731.9|740.85|731.75|13
1655466230000|2022-06-17 11:43:50|741.01|731.91|740.9|731.8|741.05|731.95|740.85|731.75|12
1655466240000|2022-06-17 11:44:00|740.85|731.75|740.9|731.8|741.1|732|740.8|731.7|8
1655466250000|2022-06-17 11:44:10|740.85|731.75|740.26|731.16|740.86|731.76|740.25|731.15|15
1655466260000|2022-06-17 11:44:20|740.25|731.15|740.25|731.15|740.25|731.15|740.12|731.02|6
1655466270000|2022-06-17 11:44:30|740.23|731.13|740.25|731.15|740.3|731.2|740.23|731.13|10
1655466280000|2022-06-17 11:44:40|740.27|731.17|740.22|731.12|740.36|731.26|740.22|731.12|16
1655466290000|2022-06-17 11:44:50|740.24|731.14|740.16|731.06|740.24|731.14|740|730.9|13
1655466300000|2022-06-17 11:45:00|740.18|731.08|740.88|731.78|740.88|731.78|739.99|730.89|20
1655466310000|2022-06-17 11:45:10|740.85|731.75|741.58|732.48|741.58|732.48|740.25|731.15|26
1655466320000|2022-06-17 11:45:20|741.59|732.49|741.81|732.71|741.81|732.71|741.59|732.49|16
1655466330000|2022-06-17 11:45:30|741.8|732.7|742.81|733.71|742.88|733.78|741.76|732.66|28
1655466340000|2022-06-17 11:45:40|742.8|733.7|742.3|733.2|742.81|733.71|742.3|733.2|7
1655466350000|2022-06-17 11:45:50|742.32|733.22|742.64|733.54|742.79|733.69|742.26|733.16|17
1655466360000|2022-06-17 11:46:00|742.73|733.63|742.36|733.26|742.86|733.76|742.36|733.26|16
1655466370000|2022-06-17 11:46:10|742.33|733.23|742.33|733.23|742.42|733.32|742.26|733.16|18
1655466380000|2022-06-17 11:46:20|742.35|733.25|742.86|733.76|742.87|733.77|742.33|733.23|15
1655466390000|2022-06-17 11:46:30|742.82|733.72|742.9|733.8|742.92|733.82|742.8|733.7|10
1655466400000|2022-06-17 11:46:40|742.89|733.79|742.35|733.25|742.96|733.86|742.32|733.22|20
1655466410000|2022-06-17 11:46:50|742.32|733.22|742.77|733.67|742.77|733.67|742.32|733.22|15
1655466420000|2022-06-17 11:47:00|742.86|733.76|743.06|733.96|743.98|734.88|742.35|733.25|27
1655466430000|2022-06-17 11:47:10|743.03|733.93|743.1|734|743.22|734.12|743.01|733.91|12
1655466440000|2022-06-17 11:47:20|743.16|734.06|743.07|733.97|743.16|734.06|742.95|733.85|11
1655466450000|2022-06-17 11:47:30|743.1|734|743.16|734.06|743.18|734.08|743.1|734|13
1655466460000|2022-06-17 11:47:40|743.2|734.1|743.1|734|743.2|734.1|743.05|733.95|12
1655466470000|2022-06-17 11:47:50|743.15|734.05|743.15|734.05|743.19|734.09|743.1|734|10
1655466480000|2022-06-17 11:48:00|743.1|734|742.98|733.88|743.1|734|742.78|733.68|11
1655466490000|2022-06-17 11:48:10|742.85|733.75|742.16|733.06|742.87|733.77|742.16|733.06|16
1655466500000|2022-06-17 11:48:20|741.7|732.6|741.15|732.05|741.98|732.88|741.15|732.05|17
1655466510000|2022-06-17 11:48:30|741.16|732.06|741.05|731.95|741.16|732.06|740.95|731.85|5
1655466520000|2022-06-17 11:48:40|741|731.9|740.8|731.7|741.1|732|740.8|731.7|10
1655466530000|2022-06-17 11:48:50|741|731.9|740.75|731.65|741.08|731.98|740.75|731.65|13
1655466540000|2022-06-17 11:49:00|740.6|731.5|740.1|731|740.88|731.78|740.1|731|19
1655466550000|2022-06-17 11:49:10|740.2|731.1|739.27|730.17|740.35|731.25|739.25|730.15|16
1655466560000|2022-06-17 11:49:20|739.25|730.15|739.25|730.15|739.33|730.23|739.1|730|7
1655466570000|2022-06-17 11:49:30|739.05|729.95|739.15|730.05|739.15|730.05|738.85|729.75|15
1655466580000|2022-06-17 11:49:40|739.05|729.95|738.15|729.05|739.05|729.95|738.15|729.05|8
1655466590000|2022-06-17 11:49:50|738.27|729.17|737.65|728.55|738.27|729.17|737.65|728.55|15
1655466600000|2022-06-17 11:50:00|737.64|728.54|737.6|728.5|737.64|728.54|736.95|727.85|20
1655466610000|2022-06-17 11:50:10|737.8|728.7|738.86|729.76|738.92|729.82|737.8|728.7|29
1655466620000|2022-06-17 11:50:20|738.7|729.6|738.27|729.17|738.76|729.66|737.98|728.88|30
1655466630000|2022-06-17 11:50:30|738.28|729.18|738.42|729.32|738.7|729.6|738.25|729.15|33
1655466640000|2022-06-17 11:50:40|738.43|729.33|738.66|729.56|738.68|729.58|738.37|729.27|20
1655466650000|2022-06-17 11:50:50|738.65|729.55|738.92|729.82|738.92|729.82|738.65|729.55|18
1655466660000|2022-06-17 11:51:00|738.87|729.77|739.04|729.94|739.04|729.94|738.87|729.77|22
1655466670000|2022-06-17 11:51:10|739.05|729.95|739.15|730.05|739.15|730.05|738.93|729.83|18
1655466680000|2022-06-17 11:51:20|739.19|730.09|739.12|730.02|739.28|730.18|739.05|729.95|15
1655466690000|2022-06-17 11:51:30|739.1|730|738.78|729.68|739.11|730.01|738.7|729.6|24
1655466700000|2022-06-17 11:51:40|738.7|729.6|738.12|729.02|738.7|729.6|738.12|729.02|23
1655466710000|2022-06-17 11:51:50|738.13|729.03|738.79|729.69|738.79|729.69|738.1|729|29
1655466720000|2022-06-17 11:52:00|738.77|729.67|738.93|729.83|738.93|729.83|738.6|729.5|22
1655466730000|2022-06-17 11:52:10|738.95|729.85|738.86|729.76|738.98|729.88|738.86|729.76|12
1655466740000|2022-06-17 11:52:20|738.85|729.75|738.06|728.96|738.85|729.75|738.02|728.92|24
1655466750000|2022-06-17 11:52:30|738.04|728.94|738.58|729.48|738.75|729.65|737.96|728.86|22
1655466760000|2022-06-17 11:52:40|738.59|729.49|738.19|729.09|738.66|729.56|738.17|729.07|20
1655466770000|2022-06-17 11:52:50|738.2|729.1|738.52|729.42|738.52|729.42|738|728.9|27
1655466780000|2022-06-17 11:53:00|738.53|729.43|738.92|729.82|738.98|729.88|738.5|729.4|26
1655466790000|2022-06-17 11:53:10|738.9|729.8|738.17|729.07|738.92|729.82|738.15|729.05|19
1655466800000|2022-06-17 11:53:20|738.14|729.04|737.83|728.73|738.15|729.05|737.83|728.73|30
1655466810000|2022-06-17 11:53:30|737.85|728.75|737.22|728.12|737.87|728.77|737.2|728.1|21
1655466820000|2022-06-17 11:53:40|737.2|728.1|737.19|728.09|737.45|728.35|737.1|728|26
1655466830000|2022-06-17 11:53:50|737.14|728.04|736.25|727.15|737.14|728.04|736.23|727.13|23
1655466840000|2022-06-17 11:54:00|736.29|727.19|737.04|727.94|737.75|728.65|736.29|727.19|28
1655466850000|2022-06-17 11:54:10|737.05|727.95|736.95|727.85|737.62|728.52|736.8|727.7|19
1655466860000|2022-06-17 11:54:20|736.93|727.83|737.64|728.54|737.73|728.63|736.8|727.7|24
1655466870000|2022-06-17 11:54:30|737.75|728.65|737.02|727.92|737.95|728.85|737.02|727.92|26
1655466880000|2022-06-17 11:54:40|737.03|727.93|736.9|727.8|737.1|728|736.85|727.75|20
1655466890000|2022-06-17 11:54:50|736.35|727.25|736.98|727.88|736.98|727.88|736.35|727.25|14
1655466900000|2022-06-17 11:55:00|737.02|727.92|737|727.9|737.22|728.12|736.77|727.67|20
1655466910000|2022-06-17 11:55:10|736.98|727.88|737.09|727.99|737.15|728.05|736.55|727.45|27
1655466920000|2022-06-17 11:55:20|737.11|728.01|737.79|728.69|737.79|728.69|737.11|728.01|27
1655466930000|2022-06-17 11:55:30|737.8|728.7|737.84|728.74|737.88|728.78|737.32|728.22|26
1655466940000|2022-06-17 11:55:40|737.85|728.75|738.59|729.49|738.63|729.53|737.84|728.74|24
1655466950000|2022-06-17 11:55:50|738.62|729.52|738.03|728.93|738.64|729.54|738.02|728.92|18
1655466960000|2022-06-17 11:56:00|738.04|728.94|738.52|729.42|738.9|729.8|738.04|728.94|23
1655466970000|2022-06-17 11:56:10|738.56|729.46|738.81|729.71|738.93|729.83|738.56|729.46|17
1655466980000|2022-06-17 11:56:20|738.79|729.69|738.9|729.8|738.9|729.8|738.75|729.65|9
1655466990000|2022-06-17 11:56:30|738.89|729.79|738.85|729.75|738.9|729.8|738.77|729.67|16
1655467000000|2022-06-17 11:56:40|738.83|729.73|738.96|729.86|738.98|729.88|738.81|729.71|21
1655467010000|2022-06-17 11:56:50|738.94|729.84|738.94|729.84|738.96|729.86|738.92|729.82|10
1655467020000|2022-06-17 11:57:00|738.92|729.82|738.8|729.7|738.98|729.88|738.77|729.67|20
1655467030000|2022-06-17 11:57:10|738.78|729.68|738.37|729.27|738.86|729.76|738.3|729.2|13
1655467040000|2022-06-17 11:57:20|738.36|729.26|738.22|729.12|738.36|729.26|738.2|729.1|10
1655467050000|2022-06-17 11:57:30|738.2|729.1|738.22|729.12|738.22|729.12|738|728.9|17
1655467060000|2022-06-17 11:57:40|738.23|729.13|738.76|729.66|738.78|729.68|738.23|729.13|19
1655467070000|2022-06-17 11:57:50|738.75|729.65|738.87|729.77|738.87|729.77|738.71|729.61|16
1655467080000|2022-06-17 11:58:00|738.85|729.75|738.98|729.88|738.98|729.88|738.85|729.75|18
1655467090000|2022-06-17 11:58:10|738.95|729.85|738.9|729.8|738.98|729.88|738.84|729.74|16
1655467100000|2022-06-17 11:58:20|738.91|729.81|738.53|729.43|738.96|729.86|738.5|729.4|21
1655467110000|2022-06-17 11:58:30|738.52|729.42|738.15|729.05|738.57|729.47|738.05|728.95|9
1655467120000|2022-06-17 11:58:40|738.2|729.1|738.08|728.98|738.2|729.1|738.07|728.97|12
1655467130000|2022-06-17 11:58:50|737.98|728.88|737.71|728.61|737.99|728.89|737.31|728.21|19
1655467140000|2022-06-17 11:59:00|737.78|728.68|738.48|729.38|738.5|729.4|737.78|728.68|18
1655467150000|2022-06-17 11:59:10|738.52|729.42|737.91|728.81|738.56|729.46|737.85|728.75|22
1655467160000|2022-06-17 11:59:20|737.86|728.76|737.9|728.8|737.97|728.87|737.79|728.69|19
1655467170000|2022-06-17 11:59:30|737.87|728.77|737.93|728.83|737.98|728.88|737.87|728.77|15
1655467180000|2022-06-17 11:59:40|737.92|728.82|737.84|728.74|737.95|728.85|737.82|728.72|15
1655467190000|2022-06-17 11:59:50|737.82|728.72|737.92|728.82|737.93|728.83|737.82|728.72|13
1655467200000|2022-06-17 12:00:00|737.9|728.8|737.29|728.19|737.9|728.8|737.21|728.11|23
1655467210000|2022-06-17 12:00:10|737.47|728.37|737.72|728.62|737.9|728.8|737.15|728.05|26
1655467220000|2022-06-17 12:00:20|737.66|728.56|737.85|728.75|737.87|728.77|737.64|728.54|9
1655467230000|2022-06-17 12:00:30|737.87|728.77|737.87|728.77|737.97|728.87|737.84|728.74|21
1655467240000|2022-06-17 12:00:40|737.83|728.73|738.07|728.97|738.08|728.98|737.78|728.68|24
1655467250000|2022-06-17 12:00:50|738.09|728.99|738.77|729.67|738.85|729.75|738.09|728.99|18
1655467260000|2022-06-17 12:01:00|738.85|729.75|738.78|729.68|738.87|729.77|738.72|729.62|15
1655467270000|2022-06-17 12:01:10|738.8|729.7|738.8|729.7|738.94|729.84|738.77|729.67|16
1655467280000|2022-06-17 12:01:20|738.81|729.71|738.93|729.83|739.08|729.98|738.81|729.71|25
1655467290000|2022-06-17 12:01:30|738.92|729.82|738.15|729.05|739.03|729.93|738.15|729.05|19
1655467300000|2022-06-17 12:01:40|738.2|729.1|738.15|729.05|738.25|729.15|738.05|728.95|11
1655467310000|2022-06-17 12:01:50|738.13|729.03|738.22|729.12|738.77|729.67|738.13|729.03|20
1655467320000|2022-06-17 12:02:00|738.17|729.07|738.74|729.64|738.74|729.64|738.15|729.05|13
1655467330000|2022-06-17 12:02:10|738.67|729.57|738.93|729.83|739.05|729.95|738.59|729.49|20
1655467340000|2022-06-17 12:02:20|738.85|729.75|738.15|729.05|738.87|729.77|738.15|729.05|15
1655467350000|2022-06-17 12:02:30|737.8|728.7|736.95|727.85|737.8|728.7|736.87|727.77|19
1655467360000|2022-06-17 12:02:40|737.05|727.95|737|727.9|737.05|727.95|736.89|727.79|15
1655467370000|2022-06-17 12:02:50|736.95|727.85|736.6|727.5|737.05|727.95|736.55|727.45|20
1655467380000|2022-06-17 12:03:00|736.57|727.47|736.16|727.06|736.78|727.68|735.8|726.7|17
1655467390000|2022-06-17 12:03:10|736.05|726.95|736.15|727.05|736.25|727.15|736.05|726.95|11
1655467400000|2022-06-17 12:03:20|736.05|726.95|735.8|726.7|736.05|726.95|735.65|726.55|16
1655467410000|2022-06-17 12:03:30|735.75|726.65|735.87|726.77|735.91|726.81|735.65|726.55|16
1655467420000|2022-06-17 12:03:40|735.92|726.82|735.8|726.7|736.05|726.95|735.7|726.6|21
1655467430000|2022-06-17 12:03:50|735.85|726.75|735.85|726.75|735.95|726.85|735.84|726.74|17
1655467440000|2022-06-17 12:04:00|735.9|726.8|736|726.9|736.1|727|735.9|726.8|12
1655467450000|2022-06-17 12:04:10|735.65|726.55|735.85|726.75|735.95|726.85|735.65|726.55|11
1655467460000|2022-06-17 12:04:20|735.83|726.73|736.11|727.01|736.11|727.01|735.83|726.73|9
1655467470000|2022-06-17 12:04:30|736.16|727.06|736.67|727.57|736.73|727.63|736.12|727.02|20
1655467480000|2022-06-17 12:04:40|736.68|727.58|737.61|728.51|737.61|728.51|736.68|727.58|22
1655467490000|2022-06-17 12:04:50|737.63|728.53|737.8|728.7|737.8|728.7|737.61|728.51|16
1655467500000|2022-06-17 12:05:00|737.79|728.69|737.85|728.75|737.91|728.81|737.77|728.67|22
1655467510000|2022-06-17 12:05:10|737.95|728.85|738.2|729.1|738.25|729.15|737.95|728.85|14
1655467520000|2022-06-17 12:05:20|738.17|729.07|737.77|728.67|738.22|729.12|737.77|728.67|15
1655467530000|2022-06-17 12:05:30|737.76|728.66|737.59|728.49|737.76|728.66|737.27|728.17|13
1655467540000|2022-06-17 12:05:40|737.61|728.51|737.22|728.12|737.61|728.51|737.19|728.09|14
1655467550000|2022-06-17 12:05:50|737.27|728.17|737.83|728.73|737.83|728.73|737.15|728.05|18
1655467560000|2022-06-17 12:06:00|737.84|728.74|738.46|729.36|738.51|729.41|737.84|728.74|17
1655467570000|2022-06-17 12:06:10|738.37|729.27|738.28|729.18|738.37|729.27|738.27|729.17|12
1655467580000|2022-06-17 12:06:20|738.3|729.2|738.93|729.83|738.97|729.87|738.3|729.2|17
1655467590000|2022-06-17 12:06:30|738.9|729.8|739.07|729.97|739.17|730.07|738.9|729.8|11
1655467600000|2022-06-17 12:06:40|738.96|729.86|739.05|729.95|739.05|729.95|738.83|729.73|14
1655467610000|2022-06-17 12:06:50|739.07|729.97|739.05|729.95|739.11|730.01|738.95|729.85|12
1655467620000|2022-06-17 12:07:00|739.08|729.98|739.64|730.54|739.67|730.57|739.08|729.98|25
1655467630000|2022-06-17 12:07:10|739.65|730.55|739.95|730.85|740|730.9|739.65|730.55|16
1655467640000|2022-06-17 12:07:20|739.98|730.88|739.85|730.75|740.12|731.02|739.8|730.7|21
1655467650000|2022-06-17 12:07:30|739.83|730.73|739.85|730.75|739.85|730.75|739.83|730.73|2
1655467660000|2022-06-17 12:07:40|739.9|730.8|740|730.9|740.05|730.95|739.8|730.7|18
1655467670000|2022-06-17 12:07:50|740.06|730.96|740.67|731.57|740.67|731.57|740.05|730.95|15
1655467680000|2022-06-17 12:08:00|740.68|731.58|740.72|731.62|740.82|731.72|740.17|731.07|20
1655467690000|2022-06-17 12:08:10|740.73|731.63|741|731.9|741.05|731.95|740.68|731.58|17
1655467700000|2022-06-17 12:08:20|741.05|731.95|741|731.9|741.05|731.95|740.95|731.85|7
1655467710000|2022-06-17 12:08:30|740.95|731.85|740.95|731.85|741|731.9|740.9|731.8|5
1655467720000|2022-06-17 12:08:40|740.9|731.8|742.68|733.58|742.68|733.58|740.8|731.7|19
1655467730000|2022-06-17 12:08:50|742.69|733.59|743.88|734.78|743.88|734.78|742.69|733.59|19
1655467740000|2022-06-17 12:09:00|743.86|734.76|743.85|734.75|743.87|734.77|743.79|734.69|10
1655467750000|2022-06-17 12:09:10|743.84|734.74|743.3|734.2|743.9|734.8|743.3|734.2|20
1655467760000|2022-06-17 12:09:20|743.2|734.1|742.9|733.8|743.35|734.25|742.9|733.8|16
1655467770000|2022-06-17 12:09:30|742.92|733.82|743|733.9|743.05|733.95|742.88|733.78|10
1655467780000|2022-06-17 12:09:40|742.95|733.85|742.94|733.84|743.02|733.92|742.94|733.84|14
1655467790000|2022-06-17 12:09:50|742.92|733.82|742.92|733.82|742.92|733.82|742.92|733.82|1
1655467800000|2022-06-17 12:10:00|742.9|733.8|742.09|732.99|742.9|733.8|741.91|732.81|14
1655467810000|2022-06-17 12:10:10|742.04|732.94|741.98|732.88|742.04|732.94|741.9|732.8|14
1655467820000|2022-06-17 12:10:20|741.92|732.82|741.9|732.8|741.92|732.82|741.78|732.68|12
1655467830000|2022-06-17 12:10:30|741.87|732.77|742.07|732.97|742.07|732.97|741.71|732.61|23
1655467840000|2022-06-17 12:10:40|742.1|733|741.95|732.85|742.1|733|741.95|732.85|4
1655467850000|2022-06-17 12:10:50|741.97|732.87|742.95|733.85|742.95|733.85|741.97|732.87|22
1655467860000|2022-06-17 12:11:00|742.9|733.8|742.94|733.84|743.1|734|742.9|733.8|17
1655467870000|2022-06-17 12:11:10|742.95|733.85|743.06|733.96|743.09|733.99|742.95|733.85|12
1655467880000|2022-06-17 12:11:20|743.09|733.99|742.9|733.8|743.09|733.99|742.8|733.7|14
1655467890000|2022-06-17 12:11:30|742.95|733.85|742.9|733.8|742.95|733.85|742.78|733.68|9
1655467900000|2022-06-17 12:11:40|742.95|733.85|743|733.9|743.04|733.94|742.9|733.8|12
1655467910000|2022-06-17 12:11:50|743.05|733.95|742.85|733.75|743.2|734.1|742.85|733.75|7
1655467920000|2022-06-17 12:12:00|742.65|733.55|742.85|733.75|742.88|733.78|742.65|733.55|13
1655467930000|2022-06-17 12:12:10|742.77|733.67|742.95|733.85|743.1|734|742.65|733.55|20
1655467940000|2022-06-17 12:12:20|742.89|733.79|742.75|733.65|742.9|733.8|742.75|733.65|6
1655467950000|2022-06-17 12:12:30|742.78|733.68|742.15|733.05|742.81|733.71|742.13|733.03|10
1655467960000|2022-06-17 12:12:40|742.14|733.04|742.68|733.58|742.68|733.58|742.03|732.93|19
1655467970000|2022-06-17 12:12:50|742.67|733.57|742.72|733.62|742.77|733.67|742.56|733.46|21
1655467980000|2022-06-17 12:13:00|742.75|733.65|742.81|733.71|742.85|733.75|742.75|733.65|7
1655467990000|2022-06-17 12:13:10|742.86|733.76|742.76|733.66|742.89|733.79|742.71|733.61|12
1655468000000|2022-06-17 12:13:20|742.77|733.67|742.91|733.81|742.91|733.81|742.64|733.54|15
1655468010000|2022-06-17 12:13:30|742.92|733.82|742.9|733.8|742.96|733.86|742.85|733.75|16
1655468020000|2022-06-17 12:13:40|742.89|733.79|742.94|733.84|742.94|733.84|742.77|733.67|21
1655468030000|2022-06-17 12:13:50|742.89|733.79|741.98|732.88|742.9|733.8|741.98|732.88|19
1655468040000|2022-06-17 12:14:00|742.05|732.95|741.31|732.21|742.06|732.96|741.31|732.21|21
1655468050000|2022-06-17 12:14:10|741.26|732.16|741.26|732.16|741.26|732.16|741.1|732|17
1655468060000|2022-06-17 12:14:20|741.18|732.08|741.1|732|741.19|732.09|740.9|731.8|9
1655468070000|2022-06-17 12:14:30|740.9|731.8|741.11|732.01|741.15|732.05|740.9|731.8|12
1655468080000|2022-06-17 12:14:40|741.1|732|741.95|732.85|742|732.9|741.07|731.97|23
1655468090000|2022-06-17 12:14:50|741.9|732.8|741.85|732.75|741.9|732.8|741.85|732.75|2
1655468100000|2022-06-17 12:15:00|741.99|732.89|741.13|732.03|741.99|732.89|741.03|731.93|21
1655468110000|2022-06-17 12:15:10|741.08|731.98|740.28|731.18|741.12|732.02|740.28|731.18|11
1655468120000|2022-06-17 12:15:20|740.4|731.3|740.4|731.3|740.4|731.3|740.1|731|16
1655468130000|2022-06-17 12:15:30|740.23|731.13|740.2|731.1|740.28|731.18|739.95|730.85|13
1655468140000|2022-06-17 12:15:40|740.25|731.15|740.8|731.7|740.82|731.72|740.2|731.1|26
1655468150000|2022-06-17 12:15:50|740.75|731.65|740.78|731.68|740.78|731.68|740.75|731.65|7
1655468160000|2022-06-17 12:16:00|740.86|731.76|740.95|731.85|741.05|731.95|740.86|731.76|13
1655468170000|2022-06-17 12:16:10|741|731.9|741.87|732.77|741.89|732.79|741|731.9|23
1655468180000|2022-06-17 12:16:20|741.85|732.75|742.93|733.83|742.97|733.87|741.85|732.75|22
1655468190000|2022-06-17 12:16:30|742.9|733.8|742.75|733.65|742.93|733.83|742.75|733.65|20
1655468200000|2022-06-17 12:16:40|742.81|733.71|742.85|733.75|742.89|733.79|742.68|733.58|22
1655468210000|2022-06-17 12:16:50|742.83|733.73|743.15|734.05|743.6|734.5|742.83|733.73|20
1655468220000|2022-06-17 12:17:00|743.05|733.95|742.05|732.95|743.1|734|742.05|732.95|24
1655468230000|2022-06-17 12:17:10|742.02|732.92|742.61|733.51|742.66|733.56|742.02|732.92|22
1655468240000|2022-06-17 12:17:20|742.54|733.44|742.18|733.08|742.67|733.57|742.14|733.04|12
1655468250000|2022-06-17 12:17:30|742.21|733.11|742.41|733.31|742.65|733.55|742.21|733.11|14
1655468260000|2022-06-17 12:17:40|742.16|733.06|742.12|733.02|742.16|733.06|742.09|732.99|15
1655468270000|2022-06-17 12:17:50|742.11|733.01|742.15|733.05|742.19|733.09|742.05|732.95|13
1655468280000|2022-06-17 12:18:00|742.2|733.1|742.15|733.05|742.2|733.1|742.1|733|4
1655468290000|2022-06-17 12:18:10|742.1|733|741.85|732.75|742.1|733|741.8|732.7|13
1655468300000|2022-06-17 12:18:20|741.84|732.74|741.29|732.19|741.84|732.74|741.29|732.19|9
1655468310000|2022-06-17 12:18:30|741.23|732.13|741.3|732.2|741.55|732.45|741.17|732.07|19
1655468320000|2022-06-17 12:18:40|741.34|732.24|741.82|732.72|741.85|732.75|741.34|732.24|18
1655468330000|2022-06-17 12:18:50|741.8|732.7|741.75|732.65|741.86|732.76|741.69|732.59|12
1655468340000|2022-06-17 12:19:00|741.8|732.7|741.07|731.97|742.07|732.97|741.05|731.95|23
1655468350000|2022-06-17 12:19:10|740.96|731.86|740.68|731.58|740.99|731.89|740.4|731.3|26
1655468360000|2022-06-17 12:19:20|740.64|731.54|740.68|731.58|740.68|731.58|740.62|731.52|4
1655468370000|2022-06-17 12:19:30|740.64|731.54|740.75|731.65|740.93|731.83|740.64|731.54|21
1655468380000|2022-06-17 12:19:40|740.78|731.68|740.92|731.82|740.95|731.85|740.4|731.3|22
1655468390000|2022-06-17 12:19:50|740.93|731.83|740.84|731.74|740.96|731.86|740.78|731.68|16
1655468400000|2022-06-17 12:20:00|740.87|731.77|740.59|731.49|740.89|731.79|740.1|731|29
1655468410000|2022-06-17 12:20:10|740.6|731.5|740.18|731.08|740.63|731.53|740.12|731.02|23
1655468420000|2022-06-17 12:20:20|740.2|731.1|740.69|731.59|740.69|731.59|740.1|731|17
1655468430000|2022-06-17 12:20:30|740.74|731.64|740.74|731.64|740.82|731.72|740.66|731.56|20
1655468440000|2022-06-17 12:20:40|740.73|731.63|741.75|732.65|741.81|732.71|740.71|731.61|17
1655468450000|2022-06-17 12:20:50|741.77|732.67|741.82|732.72|741.91|732.81|741.66|732.56|19
1655468460000|2022-06-17 12:21:00|741.8|732.7|741.83|732.73|742|732.9|741.8|732.7|17
1655468470000|2022-06-17 12:21:10|741.82|732.72|741.84|732.74|741.9|732.8|741.78|732.68|12
1655468480000|2022-06-17 12:21:20|741.83|732.73|741.99|732.89|741.99|732.89|741.83|732.73|14
1655468490000|2022-06-17 12:21:30|742.04|732.94|742.27|733.17|742.27|733.17|742.04|732.94|15
1655468500000|2022-06-17 12:21:40|742.2|733.1|742.33|733.23|742.33|733.23|741.96|732.86|11
1655468510000|2022-06-17 12:21:50|742.53|733.43|742.06|732.96|742.53|733.43|741.98|732.88|14
1655468520000|2022-06-17 12:22:00|742.03|732.93|741.88|732.78|742.03|732.93|741.88|732.78|12
1655468530000|2022-06-17 12:22:10|741.9|732.8|742.25|733.15|742.25|733.15|741.86|732.76|14
1655468540000|2022-06-17 12:22:20|742.27|733.17|742|732.9|742.28|733.18|741.91|732.81|17
1655468550000|2022-06-17 12:22:30|741.99|732.89|741.89|732.79|742.03|732.93|741.82|732.72|25
1655468560000|2022-06-17 12:22:40|741.9|732.8|741.29|732.19|741.93|732.83|741.29|732.19|13
1655468570000|2022-06-17 12:22:50|741.33|732.23|741.36|732.26|741.43|732.33|741.31|732.21|14
1655468580000|2022-06-17 12:23:00|741.39|732.29|740.97|731.87|741.41|732.31|740.97|731.87|12
1655468590000|2022-06-17 12:23:10|741.03|731.93|740.32|731.22|741.08|731.98|740.32|731.22|23
1655468600000|2022-06-17 12:23:20|740.33|731.23|740.31|731.21|740.38|731.28|740.15|731.05|17
1655468610000|2022-06-17 12:23:30|740.28|731.18|740.13|731.03|740.28|731.18|740.08|730.98|14
1655468620000|2022-06-17 12:23:40|740.26|731.16|740.42|731.32|740.42|731.32|740.26|731.16|14
1655468630000|2022-06-17 12:23:50|740.4|731.3|740.87|731.77|740.92|731.82|740.4|731.3|19
1655468640000|2022-06-17 12:24:00|740.9|731.8|740.77|731.67|741.03|731.93|740.77|731.67|20
1655468650000|2022-06-17 12:24:10|740.85|731.75|740.85|731.75|740.94|731.84|740.8|731.7|18
1655468660000|2022-06-17 12:24:20|740.92|731.82|740.82|731.72|740.96|731.86|740.82|731.72|11
1655468670000|2022-06-17 12:24:30|740.8|731.7|741.05|731.95|741.22|732.12|740.8|731.7|13
1655468680000|2022-06-17 12:24:40|740.9|731.8|741|731.9|741.15|732.05|740.82|731.72|16
1655468690000|2022-06-17 12:24:50|740.95|731.85|741.75|732.65|741.75|732.65|740.8|731.7|17
1655468700000|2022-06-17 12:25:00|741.76|732.66|741.76|732.66|741.76|732.66|741.64|732.54|18
1655468710000|2022-06-17 12:25:10|741.73|732.63|741.1|732|741.73|732.63|741.1|732|10
1655468720000|2022-06-17 12:25:20|741.11|732.01|740.86|731.76|741.11|732.01|740.75|731.65|12
1655468730000|2022-06-17 12:25:30|740.91|731.81|740.85|731.75|740.91|731.81|740.81|731.71|3
1655468740000|2022-06-17 12:25:40|740.83|731.73|740.69|731.59|740.85|731.75|740.67|731.57|11
1655468750000|2022-06-17 12:25:50|740.72|731.62|740.85|731.75|740.85|731.75|740.67|731.57|10
1655468760000|2022-06-17 12:26:00|740.68|731.58|739.88|730.78|740.81|731.71|739.88|730.78|28
1655468770000|2022-06-17 12:26:10|739.84|730.74|739.67|730.57|739.88|730.78|739.67|730.57|12
1655468780000|2022-06-17 12:26:20|739.71|730.61|739.11|730.01|739.81|730.71|739.11|730.01|16
1655468790000|2022-06-17 12:26:30|738.7|729.6|738.85|729.75|738.85|729.75|738.7|729.6|2
1655468800000|2022-06-17 12:26:40|738.9|729.8|738.95|729.85|739.05|729.95|738.75|729.65|17
1655468810000|2022-06-17 12:26:50|738.9|729.8|739.66|730.56|739.68|730.58|738.9|729.8|23
1655468820000|2022-06-17 12:27:00|739.64|730.54|738.6|729.5|739.79|730.69|738.55|729.45|14
1655468830000|2022-06-17 12:27:10|738.7|729.6|738.2|729.1|738.7|729.6|738.2|729.1|8
1655468840000|2022-06-17 12:27:20|738.17|729.07|738.15|729.05|738.17|729.07|737.95|728.85|21
1655468850000|2022-06-17 12:27:30|738.05|728.95|737.75|728.65|738.05|728.95|737.2|728.1|21
1655468860000|2022-06-17 12:27:40|737.74|728.64|736.02|726.92|737.76|728.66|736.02|726.92|30
1655468870000|2022-06-17 12:27:50|736.05|726.95|735.8|726.7|736.12|727.02|735.45|726.35|24
1655468880000|2022-06-17 12:28:00|735.85|726.75|736.09|726.99|736.14|727.04|735.8|726.7|20
1655468890000|2022-06-17 12:28:10|736.14|727.04|736.15|727.05|736.95|727.85|736.05|726.95|24
1655468900000|2022-06-17 12:28:20|736.3|727.2|735.75|726.65|736.3|727.2|735.75|726.65|3
1655468910000|2022-06-17 12:28:30|735.95|726.85|735.91|726.81|735.95|726.85|735.73|726.63|24
1655468920000|2022-06-17 12:28:40|735.95|726.85|736.99|727.89|736.99|727.89|735.86|726.76|28
1655468930000|2022-06-17 12:28:50|737|727.9|737.21|728.11|737.54|728.44|736.9|727.8|24
1655468940000|2022-06-17 12:29:00|737.17|728.07|737.75|728.65|737.83|728.73|737.17|728.07|23
1655468950000|2022-06-17 12:29:10|737.81|728.71|737.04|727.94|737.83|728.73|736.94|727.84|25
1655468960000|2022-06-17 12:29:20|737.01|727.91|736.8|727.7|737.05|727.95|736.8|727.7|17
1655468970000|2022-06-17 12:29:30|736.76|727.66|736.85|727.75|736.9|727.8|736.66|727.56|18
1655468980000|2022-06-17 12:29:40|736.29|727.19|736.29|727.19|736.33|727.23|736.28|727.18|14
1655468990000|2022-06-17 12:29:50|736.3|727.2|736.29|727.19|736.37|727.27|736.28|727.18|20
1655469000000|2022-06-17 12:30:00|736.28|727.18|736.27|727.17|736.69|727.59|736.13|727.03|27
1655469010000|2022-06-17 12:30:10|736.21|727.11|736.22|727.12|736.42|727.32|736.21|727.11|21
1655469020000|2022-06-17 12:30:20|736.42|727.32|736.68|727.58|736.72|727.62|736.22|727.12|21
1655469030000|2022-06-17 12:30:30|736.71|727.61|737.65|728.55|737.67|728.57|736.71|727.61|30
1655469040000|2022-06-17 12:30:40|737.66|728.56|737.1|728|737.7|728.6|737.1|728|19
1655469050000|2022-06-17 12:30:50|737.05|727.95|736.55|727.45|737.15|728.05|736.55|727.45|22
1655469060000|2022-06-17 12:31:00|736.54|727.44|736.92|727.82|736.92|727.82|736.54|727.44|21
1655469070000|2022-06-17 12:31:10|736.95|727.85|737.89|728.79|737.95|728.85|736.95|727.85|19
1655469080000|2022-06-17 12:31:20|737.88|728.78|737.05|727.95|737.88|728.78|737|727.9|21
1655469090000|2022-06-17 12:31:30|737.14|728.04|737.15|728.05|737.26|728.16|737.11|728.01|13
1655469100000|2022-06-17 12:31:40|737.23|728.13|736.98|727.88|737.26|728.16|736.95|727.85|20
1655469110000|2022-06-17 12:31:50|736.95|727.85|737|727.9|737.1|728|736.95|727.85|10
1655469120000|2022-06-17 12:32:00|737.02|727.92|736.99|727.89|737.02|727.92|736.85|727.75|17
1655469130000|2022-06-17 12:32:10|736.98|727.88|735.9|726.8|736.98|727.88|735.9|726.8|21
1655469140000|2022-06-17 12:32:20|735.94|726.84|736.18|727.08|736.47|727.37|735.94|726.84|21
1655469150000|2022-06-17 12:32:30|736.13|727.03|736.4|727.3|736.4|727.3|736|726.9|20
1655469160000|2022-06-17 12:32:40|736.66|727.56|736.97|727.87|737|727.9|736.14|727.04|24
1655469170000|2022-06-17 12:32:50|736.99|727.89|737.7|728.6|737.7|728.6|736.97|727.87|21
1655469180000|2022-06-17 12:33:00|737.75|728.65|736.95|727.85|737.75|728.65|736.95|727.85|10
1655469190000|2022-06-17 12:33:10|737.15|728.05|737.05|727.95|737.2|728.1|737.05|727.95|7
1655469200000|2022-06-17 12:33:20|737.1|728|737.25|728.15|737.3|728.2|737.05|727.95|21
1655469210000|2022-06-17 12:33:30|737.51|728.41|737.28|728.18|737.71|728.61|737.19|728.09|21
1655469220000|2022-06-17 12:33:40|737.63|728.53|737.97|728.87|737.97|728.87|737.61|728.51|13
1655469230000|2022-06-17 12:33:50|737.65|728.55|737.77|728.67|737.95|728.85|737.65|728.55|10
1655469240000|2022-06-17 12:34:00|737.76|728.66|737.65|728.55|737.9|728.8|737.6|728.5|19
1655469250000|2022-06-17 12:34:10|737.62|728.52|737.87|728.77|737.92|728.82|737.62|728.52|8
1655469260000|2022-06-17 12:34:20|737.86|728.76|737.88|728.78|737.88|728.78|737.86|728.76|7
1655469270000|2022-06-17 12:34:30|737.87|728.77|737.73|728.63|737.88|728.78|737.68|728.58|16
1655469280000|2022-06-17 12:34:40|737.74|728.64|737.16|728.06|737.74|728.64|737.11|728.01|17
1655469290000|2022-06-17 12:34:50|737.15|728.05|737.12|728.02|737.15|728.05|737.05|727.95|3
1655469300000|2022-06-17 12:35:00|737.13|728.03|738.02|728.92|738.06|728.96|737.13|728.03|16
1655469310000|2022-06-17 12:35:10|738.12|729.02|738.15|729.05|738.16|729.06|738.11|729.01|8
1655469320000|2022-06-17 12:35:20|738.12|729.02|737.97|728.87|738.15|729.05|737.76|728.66|15
1655469330000|2022-06-17 12:35:30|737.96|728.86|737.51|728.41|737.97|728.87|737.51|728.41|29
1655469340000|2022-06-17 12:35:40|737.52|728.42|737.9|728.8|737.95|728.85|737.52|728.42|8
1655469350000|2022-06-17 12:35:50|737.85|728.75|737.87|728.77|737.88|728.78|737.78|728.68|24
1655469360000|2022-06-17 12:36:00|737.89|728.79|737.88|728.78|737.89|728.79|737.72|728.62|22
1655469370000|2022-06-17 12:36:10|737.76|728.66|737.94|728.84|737.94|728.84|737.69|728.59|24
1655469380000|2022-06-17 12:36:20|737.92|728.82|737.17|728.07|737.92|728.82|737.11|728.01|18
1655469390000|2022-06-17 12:36:30|736.95|727.85|737.1|728|737.21|728.11|736.88|727.78|9
1655469400000|2022-06-17 12:36:40|737.05|727.95|737.72|728.62|737.74|728.64|736.85|727.75|15
1655469410000|2022-06-17 12:36:50|737.65|728.55|737.8|728.7|737.82|728.72|737.65|728.55|10
1655469420000|2022-06-17 12:37:00|737.79|728.69|737.89|728.79|737.91|728.81|737.73|728.63|7
1655469430000|2022-06-17 12:37:10|737.86|728.76|737.02|727.92|737.86|728.76|737.02|727.92|14
1655469440000|2022-06-17 12:37:20|736.6|727.5|736.9|727.8|737.01|727.91|736.6|727.5|12
1655469450000|2022-06-17 12:37:30|736.96|727.86|737.55|728.45|737.95|728.85|736.96|727.86|10
1655469460000|2022-06-17 12:37:40|737.53|728.43|738.09|728.99|738.13|729.03|737.53|728.43|11
1655469470000|2022-06-17 12:37:50|738.07|728.97|737.91|728.81|738.07|728.97|737.76|728.66|5
1655469480000|2022-06-17 12:38:00|737.95|728.85|737.8|728.7|738.01|728.91|737.7|728.6|12
1655469490000|2022-06-17 12:38:10|738.05|728.95|737.95|728.85|738.05|728.95|737.81|728.71|13
1655469500000|2022-06-17 12:38:20|737.98|728.88|737.96|728.86|737.98|728.88|737.96|728.86|7
1655469510000|2022-06-17 12:38:30|737.97|728.87|737.87|728.77|737.97|728.87|737.8|728.7|9
1655469520000|2022-06-17 12:38:40|737.86|728.76|737.9|728.8|737.9|728.8|737.85|728.75|5
1655469530000|2022-06-17 12:38:50|737.94|728.84|737.94|728.84|737.94|728.84|737.94|728.84|1
1655469540000|2022-06-17 12:39:00|737.65|728.55|737.78|728.68|737.89|728.79|737.65|728.55|8
1655469550000|2022-06-17 12:39:10|737.79|728.69|737.67|728.57|737.79|728.69|737.58|728.48|10
1655469560000|2022-06-17 12:39:20|737.66|728.56|737.71|728.61|737.72|728.62|737.66|728.56|7
1655469570000|2022-06-17 12:39:30|737.72|728.62|737.76|728.66|737.76|728.66|737.6|728.5|16
1655469580000|2022-06-17 12:39:40|737.77|728.67|737.7|728.6|737.92|728.82|737.7|728.6|13
1655469590000|2022-06-17 12:39:50|737.65|728.55|737.95|728.85|737.95|728.85|737.65|728.55|4
1655469600000|2022-06-17 12:40:00|737.91|728.81|737.67|728.57|737.91|728.81|737.67|728.57|14
1655469610000|2022-06-17 12:40:10|737.62|728.52|737.15|728.05|737.76|728.66|737.14|728.04|12
1655469620000|2022-06-17 12:40:20|737.14|728.04|737.67|728.57|737.67|728.57|737.11|728.01|14
1655469630000|2022-06-17 12:40:30|737.66|728.56|737.75|728.65|737.8|728.7|737.64|728.54|7
1655469640000|2022-06-17 12:40:40|737.76|728.66|737.9|728.8|737.92|728.82|737.76|728.66|11
1655469650000|2022-06-17 12:40:50|738.06|728.96|737.98|728.88|738.06|728.96|737.96|728.86|5
1655469660000|2022-06-17 12:41:00|738.06|728.96|737.91|728.81|738.06|728.96|737.91|728.81|4
1655469670000|2022-06-17 12:41:10|737.83|728.73|737.05|727.95|737.83|728.73|736.85|727.75|11
1655469680000|2022-06-17 12:41:20|737.09|727.99|736.93|727.83|737.09|727.99|736.83|727.73|18
1655469690000|2022-06-17 12:41:30|736.84|727.74|736.9|727.8|736.9|727.8|736.83|727.73|3
1655469700000|2022-06-17 12:41:40|736.95|727.85|737.76|728.66|737.88|728.78|736.95|727.85|8
1655469710000|2022-06-17 12:41:50|737.75|728.65|737.05|727.95|737.75|728.65|737.05|727.95|8
1655469720000|2022-06-17 12:42:00|737.16|728.06|736.93|727.83|737.16|728.06|736.93|727.83|16
1655469730000|2022-06-17 12:42:10|736.96|727.86|736.11|727.01|736.98|727.88|736.03|726.93|29
1655469740000|2022-06-17 12:42:20|736.03|726.93|735.83|726.73|736.13|727.03|735.82|726.72|12
1655469750000|2022-06-17 12:42:30|735.71|726.61|735.15|726.05|735.81|726.71|735.08|725.98|21
1655469760000|2022-06-17 12:42:40|735.16|726.06|735.01|725.91|735.2|726.1|734.96|725.86|10
1655469770000|2022-06-17 12:42:50|735.02|725.92|735.05|725.95|735.58|726.48|734.91|725.81|14
1655469780000|2022-06-17 12:43:00|735.08|725.98|735.7|726.6|735.71|726.61|734.78|725.68|19
1655469790000|2022-06-17 12:43:10|735.72|726.62|735.86|726.76|735.86|726.76|735.25|726.15|17
1655469800000|2022-06-17 12:43:20|735.87|726.77|735.67|726.57|735.87|726.77|735.67|726.57|4
1655469810000|2022-06-17 12:43:30|735.57|726.47|734.91|725.81|735.57|726.47|734.85|725.75|20
1655469820000|2022-06-17 12:43:40|734.92|725.82|732.89|723.79|734.93|725.83|732.88|723.78|26
1655469830000|2022-06-17 12:43:50|732.15|723.05|731.27|722.17|732.46|723.36|731.26|722.16|27
1655469840000|2022-06-17 12:44:00|731.55|722.45|730.33|721.23|731.9|722.8|730.21|721.11|22
1655469850000|2022-06-17 12:44:10|730.41|721.31|729.71|720.61|730.41|721.31|729.02|719.92|37
1655469860000|2022-06-17 12:44:20|729.7|720.6|730.21|721.11|730.64|721.54|729.68|720.58|28
1655469870000|2022-06-17 12:44:30|730.57|721.47|732.01|722.91|732.01|722.91|730.42|721.32|32
1655469880000|2022-06-17 12:44:40|731.91|722.81|730.88|721.78|732.07|722.97|730.87|721.77|24
1655469890000|2022-06-17 12:44:50|730.86|721.76|731.11|722.01|731.11|722.01|730.66|721.56|24
1655469900000|2022-06-17 12:45:00|731.08|721.98|731.11|722.01|731.48|722.38|731.02|721.92|24
1655469910000|2022-06-17 12:45:10|731.1|722|731.12|722.02|731.12|722.02|730.04|720.94|31
1655469920000|2022-06-17 12:45:20|731.39|722.29|730.09|720.99|731.39|722.29|729.9|720.8|30
1655469930000|2022-06-17 12:45:30|730.04|720.94|731.58|722.48|731.6|722.5|729.95|720.85|34
1655469940000|2022-06-17 12:45:40|731.63|722.53|733.3|724.2|733.45|724.35|731.63|722.53|35
1655469950000|2022-06-17 12:45:50|733.48|724.38|734.12|725.02|734.53|725.43|733.43|724.33|27
1655469960000|2022-06-17 12:46:00|734.07|724.97|734.54|725.44|734.75|725.65|733.68|724.58|29
1655469970000|2022-06-17 12:46:10|734.51|725.41|733.1|724|734.52|725.42|733.1|724|27
1655469980000|2022-06-17 12:46:20|733.11|724.01|732.12|723.02|733.11|724.01|732.08|722.98|21
1655469990000|2022-06-17 12:46:30|732.07|722.97|731.23|722.13|732.12|723.02|730.86|721.76|26
1655470000000|2022-06-17 12:46:40|731.33|722.23|731|721.9|731.56|722.46|730.81|721.71|25
1655470010000|2022-06-17 12:46:50|730.85|721.75|730.39|721.29|731.05|721.95|730.12|721.02|21
1655470020000|2022-06-17 12:47:00|730.37|721.27|730.15|721.05|730.94|721.84|730.15|721.05|29
1655470030000|2022-06-17 12:47:10|730.67|721.57|730.05|720.95|730.69|721.59|729.85|720.75|25
1655470040000|2022-06-17 12:47:20|730.1|721|731.07|721.97|731.07|721.97|730.1|721|21
1655470050000|2022-06-17 12:47:30|731.13|722.03|731|721.9|731.13|722.03|730.99|721.89|15
1655470060000|2022-06-17 12:47:40|731.03|721.93|731.1|722|731.14|722.04|731.03|721.93|20
1655470070000|2022-06-17 12:47:50|731.09|721.99|730.55|721.45|731.09|721.99|730.15|721.05|16
1655470080000|2022-06-17 12:48:00|730.05|720.95|730.05|720.95|730.05|720.95|729.85|720.75|3
1655470090000|2022-06-17 12:48:10|729.62|720.52|729.43|720.33|729.67|720.57|729.28|720.18|27
1655470100000|2022-06-17 12:48:20|729.42|720.32|729.75|720.65|729.95|720.85|729.35|720.25|20
1655470110000|2022-06-17 12:48:30|729.7|720.6|730.04|720.94|730.05|720.95|729.7|720.6|11
1655470120000|2022-06-17 12:48:40|730.09|720.99|730.35|721.25|730.35|721.25|730.03|720.93|17
1655470130000|2022-06-17 12:48:50|730.15|721.05|730.5|721.4|730.86|721.76|730.12|721.02|26
1655470140000|2022-06-17 12:49:00|730.52|721.42|730.7|721.6|730.75|721.65|729.95|720.85|30
1655470150000|2022-06-17 12:49:10|730.63|721.53|730.86|721.76|730.86|721.76|730.54|721.44|24
1655470160000|2022-06-17 12:49:20|730.9|721.8|729.08|719.98|730.9|721.8|729.08|719.98|32
1655470170000|2022-06-17 12:49:30|729.01|719.91|729.56|720.46|729.56|720.46|729.01|719.91|13
1655470180000|2022-06-17 12:49:40|729.4|720.3|729.69|720.59|729.83|720.73|729.11|720.01|27
1655470190000|2022-06-17 12:49:50|729.7|720.6|728.65|719.55|729.7|720.6|728.65|719.55|24
1655470200000|2022-06-17 12:50:00|728.66|719.56|728.66|719.56|728.66|719.56|728.66|719.56|1
1655470210000|2022-06-17 12:50:10|728.76|719.66|729.78|720.68|729.78|720.68|728.7|719.6|28
1655470220000|2022-06-17 12:50:20|729.75|720.65|729.57|720.47|729.76|720.66|729.05|719.95|14
1655470230000|2022-06-17 12:50:30|729.05|719.95|729.46|720.36|729.74|720.64|729.05|719.95|19
1655470240000|2022-06-17 12:50:40|729.11|720.01|728.9|719.8|729.11|720.01|728.85|719.75|7
1655470250000|2022-06-17 12:50:50|729.01|719.91|728.17|719.07|729.01|719.91|728.14|719.04|14
1655470260000|2022-06-17 12:51:00|728.19|719.09|727.96|718.86|728.19|719.09|727.6|718.5|9
1655470270000|2022-06-17 12:51:10|727.5|718.4|728.11|719.01|728.11|719.01|727.5|718.4|9
1655470280000|2022-06-17 12:51:20|728.12|719.02|728.5|719.4|728.5|719.4|727.96|718.86|25
1655470290000|2022-06-17 12:51:30|728.41|719.31|728.41|719.31|728.8|719.7|728.27|719.17|17
1655470300000|2022-06-17 12:51:40|728.08|718.98|728.11|719.01|728.2|719.1|728.08|718.98|19
1655470310000|2022-06-17 12:51:50|728.12|719.02|728.05|718.95|728.15|719.05|727.92|718.82|21
1655470320000|2022-06-17 12:52:00|728.01|718.91|728.13|719.03|728.25|719.15|728.01|718.91|18
1655470330000|2022-06-17 12:52:10|728.15|719.05|728.94|719.84|728.95|719.85|728.09|718.99|24
1655470340000|2022-06-17 12:52:20|728.95|719.85|729.09|719.99|729.13|720.03|728.85|719.75|19
1655470350000|2022-06-17 12:52:30|729.1|720|728.97|719.87|729.11|720.01|728.94|719.84|23
1655470360000|2022-06-17 12:52:40|728.98|719.88|728.7|719.6|729.01|719.91|728.69|719.59|9
1655470370000|2022-06-17 12:52:50|728.71|719.61|728.65|719.55|728.77|719.67|728.61|719.51|10
1655470380000|2022-06-17 12:53:00|728.62|719.52|728.84|719.74|728.91|719.81|728.57|719.47|10
1655470390000|2022-06-17 12:53:10|728.83|719.73|728.64|719.54|728.9|719.8|728.64|719.54|26
1655470400000|2022-06-17 12:53:20|728.63|719.53|728.14|719.04|728.63|719.53|727.96|718.86|25
1655470410000|2022-06-17 12:53:30|728.15|719.05|728.07|718.97|728.59|719.49|728|718.9|21
1655470420000|2022-06-17 12:53:40|728.08|718.98|727.75|718.65|728.08|718.98|727.75|718.65|10
1655470430000|2022-06-17 12:53:50|727.77|718.67|727.77|718.67|727.77|718.67|727.76|718.66|3
1655470440000|2022-06-17 12:54:00|727.75|718.65|727.64|718.54|728.05|718.95|727.64|718.54|16
1655470450000|2022-06-17 12:54:10|727.63|718.53|727.88|718.78|727.88|718.78|727.62|718.52|11
1655470460000|2022-06-17 12:54:20|727.86|718.76|727.9|718.8|727.9|718.8|727.86|718.76|4
1655470470000|2022-06-17 12:54:30|727.57|718.47|727.75|718.65|727.95|718.85|727.47|718.37|22
1655470480000|2022-06-17 12:54:40|727.77|718.67|727.57|718.47|727.86|718.76|727.57|718.47|12
1655470490000|2022-06-17 12:54:50|727.86|718.76|728.24|719.14|728.25|719.15|727.83|718.73|25
1655470500000|2022-06-17 12:55:00|728.2|719.1|728.48|719.38|728.52|719.42|728.2|719.1|25
1655470510000|2022-06-17 12:55:10|728.51|719.41|729.9|720.8|729.9|720.8|728.51|719.41|30
1655470520000|2022-06-17 12:55:20|729.88|720.78|730.03|720.93|730.03|720.93|729.88|720.78|16
1655470530000|2022-06-17 12:55:30|729.97|720.87|730.1|721|730.1|721|729.97|720.87|13
1655470540000|2022-06-17 12:55:40|730.25|721.15|730.03|720.93|730.25|721.15|729.92|720.82|20
1655470550000|2022-06-17 12:55:50|729.99|720.89|730.02|720.92|730.05|720.95|729.93|720.83|16
1655470560000|2022-06-17 12:56:00|730.03|720.93|729.92|720.82|730.12|721.02|729.74|720.64|18
1655470570000|2022-06-17 12:56:10|729.83|720.73|729.65|720.55|729.88|720.78|729.25|720.15|18
1655470580000|2022-06-17 12:56:20|729.52|720.42|729.54|720.44|729.69|720.59|729.51|720.41|13
1655470590000|2022-06-17 12:56:30|729.51|720.41|729.83|720.73|729.89|720.79|729.51|720.41|20
1655470600000|2022-06-17 12:56:40|729.81|720.71|728.76|719.66|729.85|720.75|728.75|719.65|24
1655470610000|2022-06-17 12:56:50|728.8|719.7|728.75|719.65|728.91|719.81|728.72|719.62|14
1655470620000|2022-06-17 12:57:00|728.76|719.66|730.05|720.95|730.05|720.95|728.76|719.66|22
1655470630000|2022-06-17 12:57:10|729.95|720.85|730.04|720.94|730.75|721.65|729.95|720.85|22
1655470640000|2022-06-17 12:57:20|730|720.9|729.95|720.85|730|720.9|729.67|720.57|18
1655470650000|2022-06-17 12:57:30|729.89|720.79|729.74|720.64|729.89|720.79|729.71|720.61|20
1655470660000|2022-06-17 12:57:40|729.7|720.6|729.66|720.56|729.89|720.79|729.64|720.54|26
1655470670000|2022-06-17 12:57:50|729.65|720.55|729.71|720.61|729.71|720.61|729.58|720.48|21
1655470680000|2022-06-17 12:58:00|729.75|720.65|729.82|720.72|729.91|720.81|729.75|720.65|15
1655470690000|2022-06-17 12:58:10|729.83|720.73|729.79|720.69|729.83|720.73|729.79|720.69|9
1655470700000|2022-06-17 12:58:20|729.8|720.7|729.14|720.04|729.82|720.72|729.14|720.04|11
1655470710000|2022-06-17 12:58:30|729.12|720.02|728.85|719.75|729.13|720.03|728.85|719.75|11
1655470720000|2022-06-17 12:58:40|728.4|719.3|728.74|719.64|728.89|719.79|728.4|719.3|11
1655470730000|2022-06-17 12:58:50|728.77|719.67|728.83|719.73|728.89|719.79|728.76|719.66|12
1655470740000|2022-06-17 12:59:00|728.84|719.74|728.95|719.85|728.95|719.85|728.76|719.66|17
1655470750000|2022-06-17 12:59:10|729.49|720.39|729.7|720.6|729.85|720.75|729.4|720.3|24
1655470760000|2022-06-17 12:59:20|729.66|720.56|729.9|720.8|729.9|720.8|729.66|720.56|11
1655470780000|2022-06-17 12:59:40|729.78|720.68|729.97|720.87|730.14|721.04|729.78|720.68|14
1655470790000|2022-06-17 12:59:50|729.94|720.84|729.86|720.76|729.95|720.85|729.86|720.76|21
1655470800000|2022-06-17 13:00:00|729.88|720.78|729.94|720.84|729.95|720.85|729.68|720.58|11
1655470810000|2022-06-17 13:00:10|729.92|720.82|729.05|719.95|729.92|720.82|729.03|719.93|23
1655470820000|2022-06-17 13:00:20|728.9|719.8|728.62|719.52|728.9|719.8|728.06|718.96|26
1655470830000|2022-06-17 13:00:30|728.61|719.51|727.51|718.41|728.62|719.52|727.51|718.41|22
1655470840000|2022-06-17 13:00:40|727.85|718.75|727.7|718.6|727.85|718.75|727.55|718.45|9
1655470850000|2022-06-17 13:00:50|727.65|718.55|727.9|718.8|727.9|718.8|727.65|718.55|14
1655470860000|2022-06-17 13:01:00|727.95|718.85|728.55|719.45|728.81|719.71|727.95|718.85|18
1655470870000|2022-06-17 13:01:10|728.6|719.5|728.65|719.55|728.65|719.55|728.58|719.48|3
1655470880000|2022-06-17 13:01:20|728.75|719.65|729.11|720.01|729.16|720.06|728.75|719.65|11
1655470890000|2022-06-17 13:01:30|729.09|719.99|729.18|720.08|729.8|720.7|729|719.9|19
1655470900000|2022-06-17 13:01:40|729.2|720.1|729.05|719.95|729.33|720.23|729|719.9|17
1655470910000|2022-06-17 13:01:50|729.1|720|728.87|719.77|729.1|720|728.85|719.75|12
1655470920000|2022-06-17 13:02:00|728.89|719.79|728.93|719.83|729.06|719.96|728.88|719.78|8
1655470930000|2022-06-17 13:02:10|728.9|719.8|729.11|720.01|729.11|720.01|728.9|719.8|3
1655470940000|2022-06-17 13:02:20|728.9|719.8|728.97|719.87|729.16|720.06|728.9|719.8|11
1655470950000|2022-06-17 13:02:30|728.93|719.83|729.09|719.99|729.15|720.05|728.93|719.83|11
1655470960000|2022-06-17 13:02:40|729.05|719.95|728.95|719.85|729.05|719.95|728.94|719.84|4
1655470970000|2022-06-17 13:02:50|728.96|719.86|728.74|719.64|728.97|719.87|728.74|719.64|10
1655470980000|2022-06-17 13:03:00|728.92|719.82|728.86|719.76|728.94|719.84|728.48|719.38|21
1655470990000|2022-06-17 13:03:10|728.84|719.74|728.9|719.8|728.91|719.81|728.46|719.36|12
1655471000000|2022-06-17 13:03:20|728.89|719.79|728.87|719.77|728.91|719.81|728.68|719.58|15
1655471010000|2022-06-17 13:03:30|728.86|719.76|728.81|719.71|728.86|719.76|728.65|719.55|21
1655471020000|2022-06-17 13:03:40|728.89|719.79|728.6|719.5|728.95|719.85|728.6|719.5|9
1655471030000|2022-06-17 13:03:50|728.65|719.55|729.75|720.65|729.8|720.7|728.6|719.5|20
1655471040000|2022-06-17 13:04:00|729.76|720.66|729.92|720.82|729.92|720.82|729.02|719.92|30
1655471050000|2022-06-17 13:04:10|729.93|720.83|730.05|720.95|730.17|721.07|729.93|720.83|13
1655471060000|2022-06-17 13:04:20|730.15|721.05|729.88|720.78|730.66|721.56|729.88|720.78|26
1655471070000|2022-06-17 13:04:30|729.91|720.81|729.87|720.77|729.93|720.83|729.73|720.63|12
1655471080000|2022-06-17 13:04:40|729.86|720.76|729.74|720.64|729.86|720.76|729.73|720.63|11
1655471090000|2022-06-17 13:04:50|729.85|720.75|729.65|720.55|729.96|720.86|729.65|720.55|9
1655471100000|2022-06-17 13:05:00|729.96|720.86|730.18|721.08|730.18|721.08|729.8|720.7|9
1655471110000|2022-06-17 13:05:10|730.05|720.95|729.99|720.89|730.15|721.05|729.85|720.75|10
1655471120000|2022-06-17 13:05:20|729.9|720.8|730.12|721.02|730.15|721.05|729.9|720.8|10
1655471130000|2022-06-17 13:05:30|730.11|721.01|730.05|720.95|730.11|721.01|729.8|720.7|4
1655471140000|2022-06-17 13:05:40|730.25|721.15|730.03|720.93|730.25|721.15|730.01|720.91|13
1655471150000|2022-06-17 13:05:50|730.04|720.94|729.89|720.79|730.06|720.96|729.89|720.79|6
1655471160000|2022-06-17 13:06:00|729.92|720.82|729.77|720.67|730.01|720.91|729.76|720.66|13
1655471170000|2022-06-17 13:06:10|729.76|720.66|729.71|720.61|729.77|720.67|729.68|720.58|8
1655471180000|2022-06-17 13:06:20|729.75|720.65|729.88|720.78|729.9|720.8|729.75|720.65|6
1655471190000|2022-06-17 13:06:30|729.78|720.68|729.07|719.97|729.83|720.73|729.06|719.96|19
1655471200000|2022-06-17 13:06:40|729.06|719.96|728.69|719.59|729.06|719.96|728.6|719.5|12
1655471210000|2022-06-17 13:06:50|728.48|719.38|728.82|719.72|728.82|719.72|728.46|719.36|5
1655471220000|2022-06-17 13:07:00|728.62|719.52|728.59|719.49|728.64|719.54|728.51|719.41|11
1655471230000|2022-06-17 13:07:10|728.8|719.7|728.05|718.95|728.8|719.7|728.04|718.94|22
1655471240000|2022-06-17 13:07:20|727.89|718.79|728.05|718.95|728.05|718.95|727.89|718.79|3
1655471250000|2022-06-17 13:07:30|728.06|718.96|727.25|718.15|728.06|718.96|727.19|718.09|13
1655471260000|2022-06-17 13:07:40|727.24|718.14|726.85|717.75|727.34|718.24|726.34|717.24|17
1655471270000|2022-06-17 13:07:50|726.84|717.74|726.87|717.77|726.89|717.79|726.7|717.6|21
1655471280000|2022-06-17 13:08:00|726.86|717.76|725.75|716.65|726.86|717.76|725.75|716.65|18
1655471290000|2022-06-17 13:08:10|726.05|716.95|726.72|717.62|726.73|717.63|726.01|716.91|20
1655471300000|2022-06-17 13:08:20|726.61|717.51|726.97|717.87|727.56|718.46|726.61|717.51|24
1655471310000|2022-06-17 13:08:30|726.9|717.8|727.18|718.08|727.43|718.33|726.9|717.8|8
1655471320000|2022-06-17 13:08:40|727.14|718.04|727.16|718.06|727.51|718.41|727.04|717.94|13
1655471330000|2022-06-17 13:08:50|727.18|718.08|727.71|718.61|727.72|718.62|726.88|717.78|33
1655471340000|2022-06-17 13:09:00|727.66|718.56|727.87|718.77|727.87|718.77|727.52|718.42|21
1655471350000|2022-06-17 13:09:10|727.9|718.8|727.95|718.85|727.95|718.85|727.88|718.78|8
1655471360000|2022-06-17 13:09:20|727.94|718.84|727.75|718.65|728|718.9|727.72|718.62|14
1655471370000|2022-06-17 13:09:30|727.89|718.79|727.68|718.58|727.89|718.79|727.65|718.55|22
1655471380000|2022-06-17 13:09:40|727.69|718.59|727.78|718.68|727.93|718.83|727.69|718.59|18
1655471390000|2022-06-17 13:09:50|727.73|718.63|727.48|718.38|727.85|718.75|727.48|718.38|25
1655471400000|2022-06-17 13:10:00|727.46|718.36|727.85|718.75|727.85|718.75|727.46|718.36|14
1655471410000|2022-06-17 13:10:10|727.86|718.76|727.95|718.85|727.95|718.85|727.86|718.76|2
1655471420000|2022-06-17 13:10:20|728.21|719.11|728.5|719.4|728.5|719.4|728.21|719.11|7
1655471430000|2022-06-17 13:10:30|728.51|719.41|727.96|718.86|728.61|719.51|727.96|718.86|20
1655471440000|2022-06-17 13:10:40|727.95|718.85|727.17|718.07|727.95|718.85|727.12|718.02|20
1655471450000|2022-06-17 13:10:50|727.18|718.08|727.57|718.47|727.57|718.47|727.18|718.08|13
1655471460000|2022-06-17 13:11:00|727.6|718.5|727.68|718.58|727.72|718.62|727.6|718.5|11
1655471470000|2022-06-17 13:11:10|727.53|718.43|726.95|717.85|727.53|718.43|726.88|717.78|17
1655471480000|2022-06-17 13:11:20|727|717.9|727|717.9|727|717.9|726.99|717.89|7
1655471490000|2022-06-17 13:11:30|726.99|717.89|726.96|717.86|726.99|717.89|726.89|717.79|15
1655471500000|2022-06-17 13:11:40|726.95|717.85|726.99|717.89|726.99|717.89|726.85|717.75|8
1655471510000|2022-06-17 13:11:50|726.96|717.86|726.78|717.68|727|717.9|726.78|717.68|16
1655471520000|2022-06-17 13:12:00|726.91|717.81|726.91|717.81|726.92|717.82|726.91|717.81|5
1655471530000|2022-06-17 13:12:10|726.92|717.82|726.96|717.86|727.11|718.01|726.9|717.8|18
1655471540000|2022-06-17 13:12:20|726.99|717.89|727|717.9|727|717.9|726.87|717.77|12
1655471550000|2022-06-17 13:12:30|726.99|717.89|726.98|717.88|727|717.9|726.93|717.83|14
1655471560000|2022-06-17 13:12:40|726.99|717.89|726.95|717.85|726.99|717.89|726.65|717.55|8
1655471570000|2022-06-17 13:12:50|726.83|717.73|726.83|717.73|726.83|717.73|726.83|717.73|1
1655471580000|2022-06-17 13:13:00|726.95|717.85|726.92|717.82|726.95|717.85|726.92|717.82|10
1655471590000|2022-06-17 13:13:10|726.91|717.81|727.1|718|727.1|718|726.77|717.67|15
1655471600000|2022-06-17 13:13:20|727.04|717.94|727.5|718.4|727.7|718.6|727.04|717.94|15
1655471610000|2022-06-17 13:13:30|727.52|718.42|727.6|718.5|728.29|719.19|727.5|718.4|25
1655471620000|2022-06-17 13:13:40|727.54|718.44|727.73|718.63|727.9|718.8|727.54|718.44|14
1655471630000|2022-06-17 13:13:50|727.72|718.62|726.71|717.61|727.85|718.75|726.7|717.6|14
1655471640000|2022-06-17 13:14:00|726.94|717.84|726.75|717.65|727.03|717.93|726.71|717.61|15
1655471650000|2022-06-17 13:14:10|726.76|717.66|726.92|717.82|726.96|717.86|726.75|717.65|14
1655471660000|2022-06-17 13:14:20|726.89|717.79|727.1|718|727.1|718|726.89|717.79|13
1655471670000|2022-06-17 13:14:30|727.01|717.91|726.99|717.89|727.15|718.05|726.99|717.89|7
1655471680000|2022-06-17 13:14:40|726.94|717.84|726.92|717.82|727.02|717.92|726.75|717.65|16
1655471690000|2022-06-17 13:14:50|726.91|717.81|725.98|716.88|726.91|717.81|725.93|716.83|15
1655471700000|2022-06-17 13:15:00|725.97|716.87|725.11|716.01|725.97|716.87|725.05|715.95|17
1655471710000|2022-06-17 13:15:10|725|715.9|723.83|714.73|725|715.9|723.05|713.95|25
1655471720000|2022-06-17 13:15:20|723.84|714.74|724.47|715.37|724.47|715.37|723.84|714.74|24
1655471730000|2022-06-17 13:15:30|724.4|715.3|725.24|716.14|725.24|716.14|724.39|715.29|23
1655471740000|2022-06-17 13:15:40|725.61|716.51|725.37|716.27|725.61|716.51|725.11|716.01|23
1655471750000|2022-06-17 13:15:50|725.38|716.28|725.74|716.64|725.83|716.73|725.12|716.02|23
1655471760000|2022-06-17 13:16:00|725.67|716.57|725.7|716.6|725.7|716.6|725.56|716.46|13
1655471770000|2022-06-17 13:16:10|725.61|716.51|726.88|717.78|726.88|717.78|725.61|716.51|22
1655471780000|2022-06-17 13:16:20|726.98|717.88|727.59|718.49|727.96|718.86|726.8|717.7|23
1655471790000|2022-06-17 13:16:30|727.65|718.55|726.86|717.76|727.69|718.59|726.86|717.76|18
1655471800000|2022-06-17 13:16:40|726.85|717.75|726.7|717.6|726.85|717.75|726.54|717.44|17
1655471810000|2022-06-17 13:16:50|726.69|717.59|726.72|717.62|726.87|717.77|726.6|717.5|20
1655471820000|2022-06-17 13:17:00|726.73|717.63|725.78|716.68|726.73|717.63|725.78|716.68|19
1655471830000|2022-06-17 13:17:10|725.81|716.71|725.81|716.71|725.86|716.76|725.72|716.62|12
1655471840000|2022-06-17 13:17:20|725.83|716.73|726.62|717.52|726.75|717.65|725.72|716.62|25
1655471850000|2022-06-17 13:17:30|726.67|717.57|726.11|717.01|726.67|717.57|726.04|716.94|13
1655471860000|2022-06-17 13:17:40|726.15|717.05|726.75|717.65|726.75|717.65|726.06|716.96|12
1655471870000|2022-06-17 13:17:50|726.63|717.53|726.15|717.05|726.65|717.55|726.05|716.95|13
1655471880000|2022-06-17 13:18:00|726.06|716.96|726.5|717.4|726.6|717.5|726.06|716.96|12
1655471890000|2022-06-17 13:18:10|726.55|717.45|727.16|718.06|727.16|718.06|726.51|717.41|18
1655471900000|2022-06-17 13:18:20|727.1|718|727.56|718.46|727.65|718.55|727.05|717.95|20
1655471910000|2022-06-17 13:18:30|727.74|718.64|727.65|718.55|727.75|718.65|727.57|718.47|9
1655471920000|2022-06-17 13:18:40|727.58|718.48|727.63|718.53|727.8|718.7|727.48|718.38|18
1655471930000|2022-06-17 13:18:50|727.65|718.55|727.72|718.62|727.72|718.62|727.45|718.35|12
1655471940000|2022-06-17 13:19:00|727.68|718.58|727.88|718.78|727.89|718.79|727.59|718.49|20
1655471950000|2022-06-17 13:19:10|727.85|718.75|727.98|718.88|727.99|718.89|727.85|718.75|18
1655471960000|2022-06-17 13:19:20|727.95|718.85|727.96|718.86|728|718.9|727.92|718.82|16
1655471970000|2022-06-17 13:19:30|727.95|718.85|727.92|718.82|728.03|718.93|727.92|718.82|14
1655471980000|2022-06-17 13:19:40|727.93|718.83|729.05|719.95|729.4|720.3|727.89|718.79|29
1655471990000|2022-06-17 13:19:50|729.1|720|729.07|719.97|729.73|720.63|729.02|719.92|22
1655472000000|2022-06-17 13:20:00|729.28|720.18|728.97|719.87|729.5|720.4|728.97|719.87|17
1655472010000|2022-06-17 13:20:10|728.96|719.86|728.79|719.69|728.96|719.86|728.71|719.61|16
1655472020000|2022-06-17 13:20:20|728.69|719.59|728.69|719.59|728.69|719.59|728.69|719.59|1
1655472030000|2022-06-17 13:20:30|728.7|719.6|728.75|719.65|728.77|719.67|728.69|719.59|7
1655472040000|2022-06-17 13:20:40|728.62|719.52|728.41|719.31|728.63|719.53|728.18|719.08|11
1655472050000|2022-06-17 13:20:50|728.42|719.32|728.6|719.5|728.65|719.55|728.42|719.32|13
1655472060000|2022-06-17 13:21:00|728.4|719.3|728.7|719.6|728.71|719.61|728.4|719.3|5
1655472070000|2022-06-17 13:21:10|728.68|719.58|728.7|719.6|728.71|719.61|728.68|719.58|3
1655472080000|2022-06-17 13:21:20|728.72|719.62|728.95|719.85|728.95|719.85|728.55|719.45|17
1655472090000|2022-06-17 13:21:30|728.94|719.84|729|719.9|729|719.9|728.62|719.52|9
1655472100000|2022-06-17 13:21:40|729.01|719.91|728.97|719.87|729.06|719.96|728.92|719.82|4
1655472110000|2022-06-17 13:21:50|728.99|719.89|729.69|720.59|729.7|720.6|728.99|719.89|14
1655472120000|2022-06-17 13:22:00|729.65|720.55|729.17|720.07|729.65|720.55|729.1|720|19
1655472130000|2022-06-17 13:22:10|729.16|720.06|729.45|720.35|729.58|720.48|729|719.9|15
1655472140000|2022-06-17 13:22:20|729.42|720.32|729.43|720.33|729.5|720.4|729.41|720.31|8
1655472150000|2022-06-17 13:22:30|729.42|720.32|729.37|720.27|729.42|720.32|729.25|720.15|12
1655472160000|2022-06-17 13:22:40|729.45|720.35|729.8|720.7|729.8|720.7|729.45|720.35|11
1655472170000|2022-06-17 13:22:50|729.75|720.65|729.73|720.63|729.76|720.66|729.69|720.59|10
1655472180000|2022-06-17 13:23:00|729.77|720.67|729.8|720.7|730|720.9|729.57|720.47|24
1655472190000|2022-06-17 13:23:10|729.79|720.69|729.13|720.03|729.79|720.69|729.1|720|24
1655472200000|2022-06-17 13:23:20|729.12|720.02|728.95|719.85|729.12|720.02|728.95|719.85|13
1655472210000|2022-06-17 13:23:30|728.94|719.84|728.94|719.84|728.94|719.84|728.94|719.84|1
1655472220000|2022-06-17 13:23:40|728.92|719.82|728.9|719.8|728.92|719.82|728.83|719.73|15
1655472230000|2022-06-17 13:23:50|728.91|719.81|729.4|720.3|729.47|720.37|728.91|719.81|15
1655472240000|2022-06-17 13:24:00|729.41|720.31|729.14|720.04|729.41|720.31|729.14|720.04|8
1655472250000|2022-06-17 13:24:10|729.15|720.05|729.46|720.36|729.64|720.54|728.77|719.67|25
1655472260000|2022-06-17 13:24:20|729.45|720.35|729.47|720.37|729.71|720.61|729.45|720.35|14
1655472270000|2022-06-17 13:24:30|729.36|720.26|728.78|719.68|729.36|720.26|728.61|719.51|15
1655472280000|2022-06-17 13:24:40|728.76|719.66|728.8|719.7|728.8|719.7|728.53|719.43|12
1655472290000|2022-06-17 13:24:50|728.78|719.68|728.86|719.76|728.95|719.85|728.78|719.68|9
1655472300000|2022-06-17 13:25:00|728.88|719.78|729.86|720.76|729.97|720.87|728.86|719.76|31
1655472310000|2022-06-17 13:25:10|729.81|720.71|729.81|720.71|729.94|720.84|729.77|720.67|14
1655472320000|2022-06-17 13:25:20|729.9|720.8|729.82|720.72|729.9|720.8|729.81|720.71|12
1655472330000|2022-06-17 13:25:30|729.83|720.73|730.36|721.26|730.43|721.33|729.79|720.69|28
1655472340000|2022-06-17 13:25:40|730.39|721.29|729.87|720.77|730.41|721.31|729.77|720.67|14
1655472350000|2022-06-17 13:25:50|729.84|720.74|729.84|720.74|729.85|720.75|729.83|720.73|4
1655472360000|2022-06-17 13:26:00|729.87|720.77|729.87|720.77|729.9|720.8|729.84|720.74|5
1655472370000|2022-06-17 13:26:10|729.97|720.87|729.83|720.73|729.97|720.87|729.79|720.69|16
1655472380000|2022-06-17 13:26:20|729.82|720.72|729.89|720.79|729.97|720.87|729.82|720.72|13
1655472390000|2022-06-17 13:26:30|729.85|720.75|729.6|720.5|729.85|720.75|729.54|720.44|10
1655472400000|2022-06-17 13:26:40|729.57|720.47|729|719.9|729.6|720.5|729|719.9|15
1655472410000|2022-06-17 13:26:50|729.02|719.92|729.38|720.28|729.49|720.39|729.02|719.92|16
1655472420000|2022-06-17 13:27:00|729.39|720.29|729.41|720.31|729.41|720.31|729.39|720.29|5
1655472430000|2022-06-17 13:27:10|729.49|720.39|730.71|721.61|730.71|721.61|729.49|720.39|21
1655472440000|2022-06-17 13:27:20|730.67|721.57|733.23|724.13|733.23|724.13|730.65|721.55|30
1655472450000|2022-06-17 13:27:30|733.48|724.38|733.05|723.95|733.95|724.85|733.04|723.94|23
1655472460000|2022-06-17 13:27:40|732.8|723.7|732.04|722.94|732.85|723.75|732.04|722.94|24
1655472470000|2022-06-17 13:27:50|731.98|722.88|730.87|721.77|731.98|722.88|730.84|721.74|25
1655472480000|2022-06-17 13:28:00|730.9|721.8|730.44|721.34|731.57|722.47|730.05|720.95|24
1655472490000|2022-06-17 13:28:10|730.43|721.33|729.46|720.36|730.43|721.33|729.46|720.36|14
1655472500000|2022-06-17 13:28:20|729.89|720.79|730.61|721.51|730.61|721.51|729.46|720.36|11
1655472510000|2022-06-17 13:28:30|730.62|721.52|730.95|721.85|731.41|722.31|730.21|721.11|24
1655472520000|2022-06-17 13:28:40|730.99|721.89|729.09|719.99|730.99|721.89|729.04|719.94|16
1655472530000|2022-06-17 13:28:50|729.07|719.97|728.99|719.89|729.62|720.52|728.87|719.77|19
1655472540000|2022-06-17 13:29:00|728.96|719.86|729.05|719.95|729.09|719.99|728.96|719.86|13
1655472550000|2022-06-17 13:29:10|729.04|719.94|728.01|718.91|729.04|719.94|728|718.9|25
1655472560000|2022-06-17 13:29:20|727.96|718.86|726.62|717.52|728|718.9|726.42|717.32|23
1655472570000|2022-06-17 13:29:30|726.63|717.53|727.63|718.53|727.63|718.53|726.54|717.44|19
1655472580000|2022-06-17 13:29:40|727.58|718.48|727.71|718.61|727.9|718.8|727.58|718.48|16
1655472590000|2022-06-17 13:29:50|727.69|718.59|727.83|718.73|727.83|718.73|727.39|718.29|18
1655472600000|2022-06-17 13:30:00|727.84|718.74|728.84|719.74|729.41|720.31|727.77|718.67|28
1655472610000|2022-06-17 13:30:10|728.94|719.84|731.21|722.11|731.3|722.2|728.94|719.84|34
1655472620000|2022-06-17 13:30:20|731.26|722.16|730.8|721.7|731.35|722.25|730.43|721.33|23
1655472630000|2022-06-17 13:30:30|730.56|721.46|730.22|721.12|730.56|721.46|729.75|720.65|18
1655472640000|2022-06-17 13:30:40|730.33|721.23|731.9|722.8|731.9|722.8|730.2|721.1|28
1655472650000|2022-06-17 13:30:50|731.78|722.68|732.03|722.93|732.8|723.7|731.78|722.68|24
1655472660000|2022-06-17 13:31:00|731.95|722.85|733.75|724.65|733.75|724.65|731.75|722.65|25
1655472670000|2022-06-17 13:31:10|733.8|724.7|735.65|726.55|735.65|726.55|733.58|724.48|28
1655472680000|2022-06-17 13:31:20|735.68|726.58|734.7|725.6|736.25|727.15|734.52|725.42|28
1655472690000|2022-06-17 13:31:30|734.56|725.46|733.18|724.08|734.8|725.7|733.18|724.08|34
1655472700000|2022-06-17 13:31:40|733.12|724.02|733.4|724.3|733.9|724.8|732.82|723.72|31
1655472710000|2022-06-17 13:31:50|733.3|724.2|732.65|723.55|733.3|724.2|732.32|723.22|28
1655472720000|2022-06-17 13:32:00|732.56|723.46|732.78|723.68|733.35|724.25|732.56|723.46|30
1655472730000|2022-06-17 13:32:10|732.77|723.67|731.6|722.5|732.77|723.67|731.6|722.5|28
1655472740000|2022-06-17 13:32:20|731.69|722.59|733.38|724.28|733.38|724.28|731.55|722.45|30
1655472750000|2022-06-17 13:32:30|733.39|724.29|733.45|724.35|733.6|724.5|733.04|723.94|22
1655472760000|2022-06-17 13:32:40|733.49|724.39|734.25|725.15|734.36|725.26|732.9|723.8|29
1655472770000|2022-06-17 13:32:50|734.35|725.25|734.1|725|734.5|725.4|733.49|724.39|23
1655472780000|2022-06-17 13:33:00|734.06|724.96|733.64|724.54|734.29|725.19|733.55|724.45|29
1655472790000|2022-06-17 13:33:10|733.59|724.49|733.36|724.26|733.84|724.74|733.35|724.25|25
1655472800000|2022-06-17 13:33:20|733.46|724.36|733.55|724.45|733.78|724.68|733.35|724.25|35
1655472810000|2022-06-17 13:33:30|733.54|724.44|734|724.9|734|724.9|732.81|723.71|32
1655472820000|2022-06-17 13:33:40|734.05|724.95|735.64|726.54|735.66|726.56|734.01|724.91|38
1655472830000|2022-06-17 13:33:50|735.65|726.55|735.26|726.16|735.73|726.63|734.85|725.75|24
1655472840000|2022-06-17 13:34:00|735.46|726.36|735.72|726.62|736.5|727.4|735.46|726.36|21
1655472850000|2022-06-17 13:34:10|735.71|726.61|735.9|726.8|736.45|727.35|735.6|726.5|26
1655472860000|2022-06-17 13:34:20|736.27|727.17|735.67|726.57|736.32|727.22|735.67|726.57|23
1655472870000|2022-06-17 13:34:30|735.68|726.58|736.14|727.04|736.14|727.04|735.52|726.42|29
1655472880000|2022-06-17 13:34:40|736.15|727.05|736.53|727.43|736.83|727.73|735.77|726.67|32
1655472890000|2022-06-17 13:34:50|736.52|727.42|735.74|726.64|736.56|727.46|735.59|726.49|31
1655472900000|2022-06-17 13:35:00|735.75|726.65|735.56|726.46|736.42|727.32|735.45|726.35|33
1655472910000|2022-06-17 13:35:10|735.5|726.4|735.77|726.67|735.93|726.83|735.5|726.4|26
1655472920000|2022-06-17 13:35:20|735.67|726.57|735.81|726.71|736.1|727|735.5|726.4|31
1655472930000|2022-06-17 13:35:30|735.92|726.82|737.14|728.04|737.14|728.04|735.92|726.82|25
1655472940000|2022-06-17 13:35:40|737.13|728.03|736.85|727.75|737.23|728.13|736.76|727.66|26
1655472950000|2022-06-17 13:35:50|736.81|727.71|736.01|726.91|736.9|727.8|736.01|726.91|26
1655472960000|2022-06-17 13:36:00|736|726.9|736.65|727.55|736.82|727.72|735.96|726.86|29
1655472970000|2022-06-17 13:36:10|736.61|727.51|736.02|726.92|736.61|727.51|736.02|726.92|17
1655472980000|2022-06-17 13:36:20|736.01|726.91|736.06|726.96|736.12|727.02|735.94|726.84|23
1655472990000|2022-06-17 13:36:30|736.05|726.95|735.03|725.93|736.16|727.06|735.03|725.93|31
1655473000000|2022-06-17 13:36:40|735.02|725.92|734.84|725.74|735.02|725.92|734.45|725.35|27
1655473010000|2022-06-17 13:36:50|734.91|725.81|734.43|725.33|734.91|725.81|734.06|724.96|24
1655473020000|2022-06-17 13:37:00|734.51|725.41|734.52|725.42|734.7|725.6|734.14|725.04|31
1655473030000|2022-06-17 13:37:10|734.56|725.46|735.51|726.41|735.51|726.41|734.56|725.46|19
1655473040000|2022-06-17 13:37:20|735.56|726.46|735.55|726.45|735.56|726.46|735.03|725.93|16
1655473050000|2022-06-17 13:37:30|735.6|726.5|737.02|727.92|737.04|727.94|735.6|726.5|21
1655473060000|2022-06-17 13:37:40|737.03|727.93|735.94|726.84|737.14|728.04|735.94|726.84|26
1655473070000|2022-06-17 13:37:50|736|726.9|735.88|726.78|736.9|727.8|735.65|726.55|20
1655473080000|2022-06-17 13:38:00|735.87|726.77|735.4|726.3|735.88|726.78|734.96|725.86|18
1655473090000|2022-06-17 13:38:10|735.5|726.4|735.05|725.95|735.5|726.4|734.85|725.75|19
1655473100000|2022-06-17 13:38:20|734.65|725.55|734.68|725.58|735.05|725.95|734.65|725.55|11
1655473110000|2022-06-17 13:38:30|734.65|725.55|734.33|725.23|734.65|725.55|734.3|725.2|21
1655473120000|2022-06-17 13:38:40|734.34|725.24|734.21|725.11|734.34|725.24|733.95|724.85|23
1655473130000|2022-06-17 13:38:50|734.25|725.15|735.7|726.6|735.7|726.6|734.23|725.13|31
1655473140000|2022-06-17 13:39:00|735.45|726.35|734.9|725.8|735.5|726.4|734.9|725.8|21
1655473150000|2022-06-17 13:39:10|734.89|725.79|734.07|724.97|734.91|725.81|734.01|724.91|27
1655473160000|2022-06-17 13:39:20|734.02|724.92|734.05|724.95|734.22|725.12|733.77|724.67|18
1655473170000|2022-06-17 13:39:30|733.99|724.89|733.85|724.75|734.4|725.3|733.73|724.63|21
1655473180000|2022-06-17 13:39:40|733.96|724.86|734.78|725.68|734.9|725.8|733.8|724.7|33
1655473190000|2022-06-17 13:39:50|734.7|725.6|734.25|725.15|734.7|725.6|733.94|724.84|24
1655473200000|2022-06-17 13:40:00|734.28|725.18|734.87|725.77|734.87|725.77|734.26|725.16|23
1655473210000|2022-06-17 13:40:10|734.88|725.78|734.97|725.87|735.53|726.43|734.81|725.71|30
1655473220000|2022-06-17 13:40:20|734.98|725.88|735.29|726.19|735.33|726.23|734.83|725.73|24
1655473230000|2022-06-17 13:40:30|735.39|726.29|735.45|726.35|735.88|726.78|735.33|726.23|26
1655473240000|2022-06-17 13:40:40|735.31|726.21|736.77|727.67|737.12|728.02|735.03|725.93|28
1655473250000|2022-06-17 13:40:50|736.49|727.39|737.25|728.15|737.64|728.54|736.4|727.3|28
1655473260000|2022-06-17 13:41:00|737.55|728.45|738.81|729.71|738.82|729.72|737.24|728.14|32
1655473270000|2022-06-17 13:41:10|738.82|729.72|738.89|729.79|739.4|730.3|738.66|729.56|30
1655473280000|2022-06-17 13:41:20|738.78|729.68|739.15|730.05|739.17|730.07|737.9|728.8|28
1655473290000|2022-06-17 13:41:30|739.12|730.02|740.38|731.28|740.38|731.28|739.03|729.93|26
1655473300000|2022-06-17 13:41:40|740.24|731.14|739.82|730.72|740.24|731.14|739.48|730.38|31
1655473310000|2022-06-17 13:41:50|739.81|730.71|739.41|730.31|739.95|730.85|739.4|730.3|27
1655473320000|2022-06-17 13:42:00|739.4|730.3|739.25|730.15|739.73|730.63|738.79|729.69|26
1655473330000|2022-06-17 13:42:10|739.35|730.25|739.16|730.06|739.35|730.25|738.65|729.55|31
1655473340000|2022-06-17 13:42:20|739.07|729.97|739.23|730.13|739.64|730.54|738.92|729.82|32
1655473350000|2022-06-17 13:42:30|739.15|730.05|739.84|730.74|739.84|730.74|738.88|729.78|26
1655473360000|2022-06-17 13:42:40|739.83|730.73|739.81|730.71|739.83|730.73|739.6|730.5|16
1655473370000|2022-06-17 13:42:50|739.73|730.63|739.41|730.31|739.74|730.64|739.17|730.07|20
1655473380000|2022-06-17 13:43:00|739.42|730.32|738.9|729.8|739.64|730.54|738.86|729.76|22
1655473390000|2022-06-17 13:43:10|738.94|729.84|739.47|730.37|739.47|730.37|738.88|729.78|25
1655473400000|2022-06-17 13:43:20|739.48|730.38|739.49|730.39|739.52|730.42|739.11|730.01|22
1655473410000|2022-06-17 13:43:30|739.5|730.4|740.72|731.62|740.73|731.63|739.49|730.39|17
1655473420000|2022-06-17 13:43:40|740.71|731.61|739.88|730.78|740.71|731.61|739.84|730.74|20
1655473430000|2022-06-17 13:43:50|739.87|730.77|739.72|730.62|739.87|730.77|739.72|730.62|11
1655473440000|2022-06-17 13:44:00|739.83|730.73|739.23|730.13|739.83|730.73|739.22|730.12|18
1655473450000|2022-06-17 13:44:10|739.22|730.12|738.96|729.86|739.77|730.67|738.91|729.81|30
1655473460000|2022-06-17 13:44:20|738.95|729.85|738.9|729.8|739.11|730.01|738.86|729.76|19
1655473470000|2022-06-17 13:44:30|739.17|730.07|738.85|729.75|739.17|730.07|738.79|729.69|20
1655473480000|2022-06-17 13:44:40|738.89|729.79|739.01|729.91|739.29|730.19|738.79|729.69|19
1655473490000|2022-06-17 13:44:50|739.02|729.92|739.29|730.19|739.51|730.41|738.92|729.82|24
1655473500000|2022-06-17 13:45:00|739.59|730.49|738.9|729.8|739.59|730.49|738.9|729.8|8
1655473510000|2022-06-17 13:45:10|738.8|729.7|738.74|729.64|738.92|729.82|738.63|729.53|27
1655473520000|2022-06-17 13:45:20|738.61|729.51|739.52|730.42|739.53|730.43|738.59|729.49|27
1655473530000|2022-06-17 13:45:30|739.29|730.19|740.03|730.93|740.19|731.09|739.29|730.19|21
1655473540000|2022-06-17 13:45:40|740.08|730.98|739.91|730.81|740.33|731.23|739.63|730.53|30
1655473550000|2022-06-17 13:45:50|739.92|730.82|740.79|731.69|741.22|732.12|739.9|730.8|34
1655473560000|2022-06-17 13:46:00|740.78|731.68|741.36|732.26|741.67|732.57|740.23|731.13|25
1655473570000|2022-06-17 13:46:10|741.65|732.55|741.1|732|741.67|732.57|740.95|731.85|27
1655473580000|2022-06-17 13:46:20|740.9|731.8|740.83|731.73|740.9|731.8|740.69|731.59|15
1655473590000|2022-06-17 13:46:30|740.78|731.68|740.92|731.82|741.15|732.05|740.67|731.57|18
1655473600000|2022-06-17 13:46:40|740.91|731.81|740.74|731.64|740.99|731.89|740.61|731.51|16
1655473610000|2022-06-17 13:46:50|740.73|731.63|739.92|730.82|740.73|731.63|739.91|730.81|23
1655473620000|2022-06-17 13:47:00|739.84|730.74|739.49|730.39|740.29|731.19|739.49|730.39|23
1655473630000|2022-06-17 13:47:10|739.45|730.35|738.48|729.38|739.78|730.68|738.48|729.38|19
1655473640000|2022-06-17 13:47:20|738.47|729.37|738.55|729.45|738.62|729.52|737.86|728.76|26
1655473650000|2022-06-17 13:47:30|738.77|729.67|738.81|729.71|739.14|730.04|738.58|729.48|21
1655473660000|2022-06-17 13:47:40|738.8|729.7|737.79|728.69|738.8|729.7|737.57|728.47|32
1655473670000|2022-06-17 13:47:50|737.89|728.79|738.54|729.44|738.55|729.45|737.79|728.69|22
1655473680000|2022-06-17 13:48:00|738.5|729.4|738.66|729.56|738.73|729.63|738.34|729.24|25
1655473690000|2022-06-17 13:48:10|738.48|729.38|738.8|729.7|738.84|729.74|738.42|729.32|26
1655473700000|2022-06-17 13:48:20|738.7|729.6|738.99|729.89|739.35|730.25|738.7|729.6|28
1655473710000|2022-06-17 13:48:30|738.98|729.88|739.03|729.93|739.2|730.1|738.85|729.75|18
1655473720000|2022-06-17 13:48:40|739.35|730.25|739.81|730.71|739.81|730.71|739.18|730.08|20
1655473730000|2022-06-17 13:48:50|739.67|730.57|739.31|730.21|739.8|730.7|739.23|730.13|25
1655473740000|2022-06-17 13:49:00|739.41|730.31|740.95|731.85|741.53|732.43|739.41|730.31|37
1655473750000|2022-06-17 13:49:10|740.94|731.84|740|730.9|740.94|731.84|739.51|730.41|30
1655473760000|2022-06-17 13:49:20|739.88|730.78|739.76|730.66|739.88|730.78|739|729.9|24
1655473770000|2022-06-17 13:49:30|739.72|730.62|740.64|731.54|740.65|731.55|739.72|730.62|21
1655473780000|2022-06-17 13:49:40|740.43|731.33|740.49|731.39|740.6|731.5|739.77|730.67|15
1655473790000|2022-06-17 13:49:50|740.44|731.34|740.92|731.82|741.33|732.23|740.39|731.29|22
1655473800000|2022-06-17 13:50:00|740.97|731.87|741.63|732.53|741.65|732.55|740.63|731.53|27
1655473810000|2022-06-17 13:50:10|741.37|732.27|741.45|732.35|741.65|732.55|741.36|732.26|15
1655473820000|2022-06-17 13:50:20|741.46|732.36|742.14|733.04|742.57|733.47|741.46|732.36|26
1655473830000|2022-06-17 13:50:30|742.45|733.35|742|732.9|742.77|733.67|742|732.9|16
1655473840000|2022-06-17 13:50:40|742.3|733.2|742.18|733.08|742.34|733.24|741.69|732.59|16
1655473850000|2022-06-17 13:50:50|742.14|733.04|741.76|732.66|742.48|733.38|741.67|732.57|30
1655473860000|2022-06-17 13:51:00|741.77|732.67|742.35|733.25|742.35|733.25|741.6|732.5|25
1655473870000|2022-06-17 13:51:10|742.25|733.15|742.65|733.55|742.8|733.7|741.98|732.88|27
1655473880000|2022-06-17 13:51:20|742.56|733.46|743.07|733.97|743.3|734.2|742.36|733.26|25
1655473890000|2022-06-17 13:51:30|743.06|733.96|742.8|733.7|743.56|734.46|742.67|733.57|26
1655473900000|2022-06-17 13:51:40|743.17|734.07|743.57|734.47|743.75|734.65|742.75|733.65|21
1655473910000|2022-06-17 13:51:50|743.64|734.54|743.71|734.61|743.79|734.69|743.6|734.5|25
1655473920000|2022-06-17 13:52:00|743.79|734.69|744.7|735.6|744.7|735.6|743.45|734.35|23
1655473930000|2022-06-17 13:52:10|744.6|735.5|744.31|735.21|744.7|735.6|743.68|734.58|26
1655473940000|2022-06-17 13:52:20|744.3|735.2|744.54|735.44|744.7|735.6|744.3|735.2|17
1655473950000|2022-06-17 13:52:30|744.69|735.59|743.97|734.87|744.69|735.59|743.89|734.79|16
1655473960000|2022-06-17 13:52:40|743.95|734.85|744.05|734.95|744.05|734.95|743.47|734.37|24
1655473970000|2022-06-17 13:52:50|744.1|735|744.64|735.54|744.64|735.54|744|734.9|29
1655473980000|2022-06-17 13:53:00|744.34|735.24|744.45|735.35|744.65|735.55|744.26|735.16|18
1655473990000|2022-06-17 13:53:10|744.58|735.48|745.3|736.2|745.49|736.39|744.58|735.48|25
1655474000000|2022-06-17 13:53:20|745.29|736.19|745.58|736.48|745.67|736.57|745.14|736.04|15
1655474010000|2022-06-17 13:53:30|745.92|736.82|745.85|736.75|746.41|737.31|745.62|736.52|25
1655474020000|2022-06-17 13:53:40|745.84|736.74|745.84|736.74|746.25|737.15|745.45|736.35|15
1655474030000|2022-06-17 13:53:50|745.83|736.73|745.64|736.54|746.12|737.02|745.32|736.22|22
1655474040000|2022-06-17 13:54:00|745.38|736.28|744.91|735.81|745.65|736.55|744.79|735.69|17
1655474050000|2022-06-17 13:54:10|744.9|735.8|744.81|735.71|744.9|735.8|744.52|735.42|16
1655474060000|2022-06-17 13:54:20|744.8|735.7|745.19|736.09|745.19|736.09|744.33|735.23|21
1655474070000|2022-06-17 13:54:30|745.36|736.26|745.99|736.89|746|736.9|745.27|736.17|22
1655474080000|2022-06-17 13:54:40|746.3|737.2|747.35|738.25|747.35|738.25|746.16|737.06|18
1655474090000|2022-06-17 13:54:50|747.7|738.6|748.04|738.94|748.29|739.19|747.7|738.6|26
1655474100000|2022-06-17 13:55:00|748.09|738.99|747.6|738.5|748.09|738.99|747.42|738.32|20
1655474110000|2022-06-17 13:55:10|747.65|738.55|749.3|740.2|749.32|740.22|747.55|738.45|27
1655474120000|2022-06-17 13:55:20|749.2|740.1|749.25|740.15|749.81|740.71|749.2|740.1|28
1655474130000|2022-06-17 13:55:30|749.35|740.25|749.09|739.99|749.8|740.7|749.09|739.99|20
1655474140000|2022-06-17 13:55:40|749.05|739.95|750.33|741.23|750.52|741.42|749.05|739.95|26
1655474150000|2022-06-17 13:55:50|750.44|741.34|749.81|740.71|750.44|741.34|749.81|740.71|17
1655474160000|2022-06-17 13:56:00|749.82|740.72|749.7|740.6|749.85|740.75|749.3|740.2|25
1655474170000|2022-06-17 13:56:10|749.6|740.5|749.6|740.5|749.7|740.6|749.6|740.5|13
1655474180000|2022-06-17 13:56:20|749.7|740.6|748.95|739.85|749.7|740.6|748.94|739.84|12
1655474190000|2022-06-17 13:56:30|749|739.9|748.67|739.57|749.06|739.96|748.67|739.57|11
1655474200000|2022-06-17 13:56:40|748.59|739.49|748.05|738.95|748.65|739.55|747.95|738.85|26
1655474210000|2022-06-17 13:56:50|748.35|739.25|748.9|739.8|749.05|739.95|748.05|738.95|21
1655474220000|2022-06-17 13:57:00|749|739.9|748.55|739.45|749.23|740.13|748.36|739.26|20
1655474230000|2022-06-17 13:57:10|748.5|739.4|747.35|738.25|748.55|739.45|747.29|738.19|22
1655474240000|2022-06-17 13:57:20|747.36|738.26|746.55|737.45|747.6|738.5|746.51|737.41|30
1655474250000|2022-06-17 13:57:30|746.54|737.44|746.5|737.4|746.76|737.66|746.35|737.25|11
1655474260000|2022-06-17 13:57:40|746.63|737.53|746.4|737.3|746.78|737.68|746.3|737.2|15
1655474270000|2022-06-17 13:57:50|746.33|737.23|746.3|737.2|746.33|737.23|746.02|736.92|5
1655474280000|2022-06-17 13:58:00|746.31|737.21|745.53|736.43|746.31|737.21|745.53|736.43|17
1655474290000|2022-06-17 13:58:10|745.65|736.55|745.21|736.11|745.65|736.55|744.95|735.85|19
1655474300000|2022-06-17 13:58:20|745.2|736.1|744.95|735.85|745.2|736.1|744.55|735.45|26
1655474310000|2022-06-17 13:58:30|744.9|735.8|744.8|735.7|745.01|735.91|744.63|735.53|23
1655474320000|2022-06-17 13:58:40|744.83|735.73|744.86|735.76|744.86|735.76|744.5|735.4|19
1655474330000|2022-06-17 13:58:50|744.81|735.71|744.88|735.78|744.89|735.79|744.73|735.63|11
1655474340000|2022-06-17 13:59:00|744.87|735.77|744.65|735.55|745.17|736.07|744.65|735.55|22
1655474350000|2022-06-17 13:59:10|744.69|735.59|744.66|735.56|744.74|735.64|744.37|735.27|25
1655474360000|2022-06-17 13:59:20|744.65|735.55|744.29|735.19|744.65|735.55|743.55|734.45|27
1655474370000|2022-06-17 13:59:30|744.31|735.21|744.8|735.7|744.81|735.71|744.23|735.13|18
1655474380000|2022-06-17 13:59:40|744.67|735.57|744.61|735.51|744.8|735.7|744.09|734.99|21
1655474390000|2022-06-17 13:59:50|744.65|735.55|744.79|735.69|744.83|735.73|744.46|735.36|21
1655474400000|2022-06-17 14:00:00|744.8|735.7|744.97|735.87|745.22|736.12|744.58|735.48|28
1655474410000|2022-06-17 14:00:10|745.01|735.91|745.28|736.18|745.49|736.39|744.8|735.7|28
1655474420000|2022-06-17 14:00:20|745.33|736.23|745.68|736.58|745.9|736.8|745.33|736.23|29
1655474430000|2022-06-17 14:00:30|745.61|736.51|745|735.9|746.28|737.18|745|735.9|30
1655474440000|2022-06-17 14:00:40|744.98|735.88|745.15|736.05|745.15|736.05|744.65|735.55|21
1655474450000|2022-06-17 14:00:50|745.19|736.09|744.85|735.75|745.34|736.24|744.81|735.71|22
1655474460000|2022-06-17 14:01:00|744.75|735.65|744.36|735.26|744.85|735.75|744.35|735.25|23
1655474470000|2022-06-17 14:01:10|744.65|735.55|742.33|733.23|744.65|735.55|742.33|733.23|30
1655474480000|2022-06-17 14:01:20|742.17|733.07|741.02|731.92|742.17|733.07|741.01|731.91|18
1655474490000|2022-06-17 14:01:30|740.8|731.7|740.83|731.73|741.28|732.18|740.66|731.56|24
1655474500000|2022-06-17 14:01:40|740.82|731.72|740.97|731.87|741.32|732.22|740.66|731.56|27
1655474510000|2022-06-17 14:01:50|740.96|731.86|741.59|732.49|741.65|732.55|740.91|731.81|22
1655474520000|2022-06-17 14:02:00|741.63|732.53|742.58|733.48|742.6|733.5|741.63|732.53|24
1655474530000|2022-06-17 14:02:10|742.59|733.49|742.66|733.56|742.82|733.72|742.58|733.48|11
1655474540000|2022-06-17 14:02:20|742.63|733.53|742.36|733.26|742.71|733.61|741.93|732.83|26
1655474550000|2022-06-17 14:02:30|742.35|733.25|742.47|733.37|742.62|733.52|741.81|732.71|23
1655474560000|2022-06-17 14:02:40|742.46|733.36|742.39|733.29|742.55|733.45|742.18|733.08|18
1655474570000|2022-06-17 14:02:50|742.25|733.15|742.19|733.09|742.25|733.15|741.98|732.88|22
1655474580000|2022-06-17 14:03:00|742.2|733.1|741.83|732.73|742.4|733.3|741.74|732.64|24
1655474590000|2022-06-17 14:03:10|741.79|732.69|740.85|731.75|741.79|732.69|740.85|731.75|21
1655474600000|2022-06-17 14:03:20|740.67|731.57|741.03|731.93|741.09|731.99|740.67|731.57|14
1655474610000|2022-06-17 14:03:30|740.98|731.88|741.54|732.44|741.57|732.47|740.98|731.88|25
1655474620000|2022-06-17 14:03:40|741.55|732.45|741.86|732.76|741.87|732.77|741.52|732.42|24
1655474630000|2022-06-17 14:03:50|741.79|732.69|741.81|732.71|742.44|733.34|741.64|732.54|25
1655474640000|2022-06-17 14:04:00|741.85|732.75|742.08|732.98|742.4|733.3|741.81|732.71|15
1655474650000|2022-06-17 14:04:10|742.1|733|741.84|732.74|742.26|733.16|741.84|732.74|24
1655474660000|2022-06-17 14:04:20|741.82|732.72|741.63|732.53|741.82|732.72|741.52|732.42|19
1655474670000|2022-06-17 14:04:30|741.62|732.52|742.42|733.32|742.49|733.39|741.62|732.52|23
1655474680000|2022-06-17 14:04:40|742.51|733.41|742.25|733.15|742.72|733.62|742.25|733.15|14
1655474690000|2022-06-17 14:04:50|742.29|733.19|742.27|733.17|742.39|733.29|742.27|733.17|13
1655474700000|2022-06-17 14:05:00|742.16|733.06|742.04|732.94|742.32|733.22|741.97|732.87|20
1655474710000|2022-06-17 14:05:10|742.05|732.95|741.8|732.7|742.33|733.23|741.76|732.66|31
1655474720000|2022-06-17 14:05:20|741.81|732.71|741.3|732.2|741.85|732.75|741.1|732|32
1655474730000|2022-06-17 14:05:30|741.52|732.42|741.81|732.71|742.15|733.05|741.52|732.42|26
1655474740000|2022-06-17 14:05:40|741.8|732.7|741.79|732.69|741.86|732.76|741.77|732.67|16
1655474750000|2022-06-17 14:05:50|741.67|732.57|740.88|731.78|741.91|732.81|740.88|731.78|32
1655474760000|2022-06-17 14:06:00|740.73|731.63|740.57|731.47|740.75|731.65|739.43|730.33|32
1655474770000|2022-06-17 14:06:10|740.56|731.46|741.99|732.89|741.99|732.89|740.15|731.05|23
1655474780000|2022-06-17 14:06:20|742.02|732.92|742.16|733.06|742.34|733.24|741.98|732.88|19
1655474790000|2022-06-17 14:06:30|742.26|733.16|742.68|733.58|742.69|733.59|742.24|733.14|11
1655474800000|2022-06-17 14:06:40|742.65|733.55|741.94|732.84|742.65|733.55|741.94|732.84|13
1655474810000|2022-06-17 14:06:50|741.93|732.83|741.77|732.67|741.93|732.83|741.62|732.52|18
1655474820000|2022-06-17 14:07:00|741.75|732.65|742.74|733.64|742.74|733.64|741.7|732.6|20
1655474830000|2022-06-17 14:07:10|742.63|733.53|741.92|732.82|742.74|733.64|741.92|732.82|23
1655474840000|2022-06-17 14:07:20|741.89|732.79|741.65|732.55|741.9|732.8|741.65|732.55|12
1655474850000|2022-06-17 14:07:30|741.52|732.42|742.28|733.18|742.28|733.18|741.26|732.16|21
1655474860000|2022-06-17 14:07:40|742.04|732.94|741.31|732.21|742.04|732.94|741.31|732.21|22
1655474870000|2022-06-17 14:07:50|741.23|732.13|740.11|731.01|741.28|732.18|739.63|730.53|26
1655474880000|2022-06-17 14:08:00|740.35|731.25|740.3|731.2|740.5|731.4|739.8|730.7|26
1655474890000|2022-06-17 14:08:10|740.08|730.98|739.75|730.65|740.08|730.98|739.47|730.37|19
1655474900000|2022-06-17 14:08:20|739.99|730.89|739.77|730.67|740.15|731.05|739.62|730.52|18
1655474910000|2022-06-17 14:08:30|739.76|730.66|740.35|731.25|740.4|731.3|739.67|730.57|14
1655474920000|2022-06-17 14:08:40|740.2|731.1|740.19|731.09|740.25|731.15|740.15|731.05|10
1655474930000|2022-06-17 14:08:50|740.33|731.23|740.34|731.24|740.37|731.27|740.29|731.19|4
1655474940000|2022-06-17 14:09:00|740.37|731.27|740.4|731.3|740.49|731.39|740.06|730.96|21
1655474950000|2022-06-17 14:09:10|740.3|731.2|739.79|730.69|740.3|731.2|739.7|730.6|23
1655474960000|2022-06-17 14:09:20|739.8|730.7|739.33|730.23|739.8|730.7|739.28|730.18|27
1655474970000|2022-06-17 14:09:30|739.38|730.28|740.06|730.96|740.08|730.98|739.38|730.28|28
1655474980000|2022-06-17 14:09:40|740.07|730.97|739.82|730.72|740.07|730.97|739.72|730.62|20
1655474990000|2022-06-17 14:09:50|739.93|730.83|739.84|730.74|740.39|731.29|739.84|730.74|13
1655475000000|2022-06-17 14:10:00|739.77|730.67|740.12|731.02|740.4|731.3|739.77|730.67|19
1655475010000|2022-06-17 14:10:10|740.11|731.01|740.51|731.41|740.76|731.66|740.11|731.01|12
1655475020000|2022-06-17 14:10:20|740.53|731.43|739.69|730.59|740.53|731.43|739.41|730.31|20
1655475030000|2022-06-17 14:10:30|739.57|730.47|740.02|730.92|740.16|731.06|739.56|730.46|16
1655475040000|2022-06-17 14:10:40|740.12|731.02|740.68|731.58|740.75|731.65|740.12|731.02|15
1655475050000|2022-06-17 14:10:50|740.58|731.48|740.64|731.54|740.72|731.62|740.4|731.3|23
1655475060000|2022-06-17 14:11:00|740.63|731.53|740.76|731.66|740.8|731.7|740.25|731.15|25
1655475070000|2022-06-17 14:11:10|740.75|731.65|740.76|731.66|740.89|731.79|740.53|731.43|25
1655475080000|2022-06-17 14:11:20|740.77|731.67|740.93|731.83|741.41|732.31|740.77|731.67|13
1655475090000|2022-06-17 14:11:30|740.92|731.82|741.39|732.29|741.46|732.36|740.92|731.82|6
1655475100000|2022-06-17 14:11:40|741.4|732.3|741.42|732.32|741.49|732.39|741.05|731.95|12
1655475110000|2022-06-17 14:11:50|741.49|732.39|741.43|732.33|742.1|733|741.35|732.25|20
1655475120000|2022-06-17 14:12:00|741.4|732.3|741.62|732.52|741.87|732.77|741.26|732.16|24
1655475130000|2022-06-17 14:12:10|742.25|733.15|742.02|732.92|742.25|733.15|741.79|732.69|16
1655475140000|2022-06-17 14:12:20|742.4|733.3|742.41|733.31|742.41|733.31|742.02|732.92|7
1655475150000|2022-06-17 14:12:30|742.15|733.05|741.7|732.6|742.63|733.53|741.59|732.49|20
1655475160000|2022-06-17 14:12:40|741.73|732.63|742.35|733.25|742.44|733.34|741.62|732.52|19
1655475170000|2022-06-17 14:12:50|741.66|732.56|742.01|732.91|742.01|732.91|741.59|732.49|12
1655475180000|2022-06-17 14:13:00|741.8|732.7|741.38|732.28|742.25|733.15|741.38|732.28|13
1655475190000|2022-06-17 14:13:10|741.56|732.46|741.52|732.42|741.56|732.46|741.06|731.96|18
1655475200000|2022-06-17 14:13:20|741.32|732.22|741.62|732.52|741.62|732.52|741.23|732.13|6
1655475210000|2022-06-17 14:13:30|741.35|732.25|741.41|732.31|741.62|732.52|741.35|732.25|4
1655475220000|2022-06-17 14:13:40|741.06|731.96|740.81|731.71|741.62|732.52|740.73|731.63|7
1655475230000|2022-06-17 14:13:50|740.8|731.7|739.65|730.55|740.8|731.7|739.53|730.43|20
1655475240000|2022-06-17 14:14:00|739.64|730.54|739.85|730.75|739.9|730.8|739.37|730.27|21
1655475250000|2022-06-17 14:14:10|739.75|730.65|739.01|729.91|739.88|730.78|739.01|729.91|24
1655475260000|2022-06-17 14:14:20|738.97|729.87|739.06|729.96|739.45|730.35|738.97|729.87|17
1655475270000|2022-06-17 14:14:30|739.24|730.14|739.14|730.04|739.71|730.61|739.07|729.97|21
1655475280000|2022-06-17 14:14:40|739|729.9|739.12|730.02|739.14|730.04|738.81|729.71|14
1655475290000|2022-06-17 14:14:50|739.13|730.03|739.22|730.12|739.75|730.65|739.08|729.98|17
1655475300000|2022-06-17 14:15:00|739.2|730.1|739.27|730.17|739.27|730.17|738.73|729.63|28
1655475310000|2022-06-17 14:15:10|739.41|730.31|738.79|729.69|739.45|730.35|738.62|729.52|22
1655475320000|2022-06-17 14:15:20|738.77|729.67|738|728.9|738.79|729.69|738|728.9|28
1655475330000|2022-06-17 14:15:30|738.01|728.91|737.83|728.73|738.01|728.91|737.66|728.56|12
1655475340000|2022-06-17 14:15:40|737.81|728.71|737.39|728.29|738.31|729.21|737.32|728.22|25
1655475350000|2022-06-17 14:15:50|737.41|728.31|737.01|727.91|737.47|728.37|737.01|727.91|13
1655475360000|2022-06-17 14:16:00|737|727.9|736.48|727.38|737|727.9|735.8|726.7|22
1655475370000|2022-06-17 14:16:10|736.8|727.7|735.81|726.71|736.9|727.8|735.8|726.7|27
1655475380000|2022-06-17 14:16:20|735.8|726.7|735.45|726.35|735.83|726.73|735.37|726.27|18
1655475390000|2022-06-17 14:16:30|735.47|726.37|735.85|726.75|735.86|726.76|735.29|726.19|24
1655475400000|2022-06-17 14:16:40|736.12|727.02|735.27|726.17|736.12|727.02|735.27|726.17|18
1655475410000|2022-06-17 14:16:50|735.33|726.23|734.7|725.6|735.33|726.23|734.55|725.45|26
1655475420000|2022-06-17 14:17:00|734.71|725.61|734.78|725.68|735.27|726.17|734.51|725.41|21
1655475430000|2022-06-17 14:17:10|734.76|725.66|734.69|725.59|735.44|726.34|734.61|725.51|21
1655475440000|2022-06-17 14:17:20|734.68|725.58|734.59|725.49|734.75|725.65|734.53|725.43|21
1655475450000|2022-06-17 14:17:30|734.58|725.48|734.58|725.48|734.58|725.48|734.55|725.45|5
1655475460000|2022-06-17 14:17:40|734.49|725.39|734.35|725.25|734.56|725.46|734.35|725.25|22
1655475470000|2022-06-17 14:17:50|734.34|725.24|733.64|724.54|734.34|725.24|733.64|724.54|25
1655475480000|2022-06-17 14:18:00|733.63|724.53|733.87|724.77|734.37|725.27|733.57|724.47|24
1655475490000|2022-06-17 14:18:10|733.88|724.78|734.1|725|734.43|725.33|733.88|724.78|11
1655475500000|2022-06-17 14:18:20|734.06|724.96|733.46|724.36|734.06|724.96|733.46|724.36|23
1655475510000|2022-06-17 14:18:30|733.45|724.35|733.52|724.42|733.54|724.44|733.42|724.32|21
1655475520000|2022-06-17 14:18:40|733.54|724.44|733.54|724.44|733.57|724.47|733.51|724.41|16
1655475530000|2022-06-17 14:18:50|733.58|724.48|733.72|724.62|733.72|724.62|733.46|724.36|18
1655475540000|2022-06-17 14:19:00|733.48|724.38|732.7|723.6|733.48|724.38|732.6|723.5|23
1655475550000|2022-06-17 14:19:10|732.69|723.59|732.84|723.74|732.84|723.74|732.69|723.59|8
1655475560000|2022-06-17 14:19:20|732.86|723.76|733.24|724.14|733.54|724.44|732.86|723.76|21
1655475570000|2022-06-17 14:19:30|733.25|724.15|733.55|724.45|733.76|724.66|733.25|724.15|11
1655475580000|2022-06-17 14:19:40|733.53|724.43|733.25|724.15|733.7|724.6|733.25|724.15|26
1655475590000|2022-06-17 14:19:50|733.23|724.13|733.17|724.07|733.23|724.13|733.03|723.93|20
1655475600000|2022-06-17 14:20:00|733.15|724.05|732.84|723.74|733.42|724.32|732.78|723.68|21
1655475610000|2022-06-17 14:20:10|732.83|723.73|732.73|723.63|732.83|723.73|732.73|723.63|14
1655475620000|2022-06-17 14:20:20|732.72|723.62|732.85|723.75|732.85|723.75|732.45|723.35|13
1655475630000|2022-06-17 14:20:30|733|723.9|732.4|723.3|733|723.9|732.4|723.3|25
1655475640000|2022-06-17 14:20:40|732.38|723.28|731.69|722.59|732.44|723.34|731.58|722.48|30
1655475650000|2022-06-17 14:20:50|731.58|722.48|731.44|722.34|731.75|722.65|731.44|722.34|22
1655475660000|2022-06-17 14:21:00|731.42|722.32|731.18|722.08|731.42|722.32|731.08|721.98|25
1655475670000|2022-06-17 14:21:10|731.32|722.22|730.93|721.83|731.51|722.41|730.71|721.61|26
1655475680000|2022-06-17 14:21:20|730.98|721.88|730.7|721.6|731.06|721.96|730.7|721.6|30
1655475690000|2022-06-17 14:21:30|730.79|721.69|729.64|720.54|730.79|721.69|729.49|720.39|23
1655475700000|2022-06-17 14:21:40|729.65|720.55|730.58|721.48|730.78|721.68|729.64|720.54|22
1655475710000|2022-06-17 14:21:50|730.76|721.66|729.73|720.63|730.76|721.66|729.73|720.63|28
1655475720000|2022-06-17 14:22:00|729.72|720.62|730.5|721.4|730.5|721.4|729.41|720.31|18
1655475730000|2022-06-17 14:22:10|730.54|721.44|730.04|720.94|730.54|721.44|729.91|720.81|26
1655475740000|2022-06-17 14:22:20|729.99|720.89|729.68|720.58|730.04|720.94|729.57|720.47|24
1655475750000|2022-06-17 14:22:30|729.54|720.44|729|719.9|729.63|720.53|728.68|719.58|19
1655475760000|2022-06-17 14:22:40|728.99|719.89|728.58|719.48|728.99|719.89|728.18|719.08|17
1655475770000|2022-06-17 14:22:50|728.57|719.47|728.97|719.87|728.97|719.87|728.53|719.43|20
1655475780000|2022-06-17 14:23:00|729|719.9|728.34|719.24|729|719.9|728.34|719.24|16
1655475790000|2022-06-17 14:23:10|728.43|719.33|728.32|719.22|728.54|719.44|728.32|719.22|18
1655475800000|2022-06-17 14:23:20|728.31|719.21|729.05|719.95|729.05|719.95|727.67|718.57|24
1655475810000|2022-06-17 14:23:30|729.07|719.97|730.89|721.79|730.94|721.84|729.07|719.97|24
1655475820000|2022-06-17 14:23:40|730.88|721.78|730.35|721.25|730.88|721.78|729.92|720.82|24
1655475830000|2022-06-17 14:23:50|730.26|721.16|730.73|721.63|730.88|721.78|730.26|721.16|14
1655475840000|2022-06-17 14:24:00|731.55|722.45|730.89|721.79|731.55|722.45|730.59|721.49|18
1655475850000|2022-06-17 14:24:10|730.88|721.78|730.75|721.65|731.41|722.31|730.64|721.54|20
1655475860000|2022-06-17 14:24:20|730.59|721.49|730.3|721.2|730.63|721.53|730.27|721.17|20
1655475870000|2022-06-17 14:24:30|730.35|721.25|730.2|721.1|730.35|721.25|730.2|721.1|8
1655475880000|2022-06-17 14:24:40|730.19|721.09|730.75|721.65|730.75|721.65|730.18|721.08|4
1655475890000|2022-06-17 14:24:50|730.7|721.6|730.7|721.6|730.7|721.6|730.7|721.6|1
1655475900000|2022-06-17 14:25:00|730.75|721.65|730.55|721.45|730.75|721.65|730.05|720.95|3
1655475910000|2022-06-17 14:25:10|730.65|721.55|730.36|721.26|731.4|722.3|730.36|721.26|19
1655475920000|2022-06-17 14:25:20|730.35|721.25|730.1|721|730.35|721.25|729.95|720.85|21
1655475930000|2022-06-17 14:25:30|730.21|721.11|730.9|721.8|730.9|721.8|730.21|721.11|21
1655475940000|2022-06-17 14:25:40|731.05|721.95|731.5|722.4|731.5|722.4|731.05|721.95|12
1655475950000|2022-06-17 14:25:50|731.43|722.33|731.2|722.1|731.65|722.55|731.16|722.06|9
1655475960000|2022-06-17 14:26:00|731.25|722.15|731.43|722.33|731.64|722.54|731.25|722.15|22
1655475970000|2022-06-17 14:26:10|731.65|722.55|731.8|722.7|731.9|722.8|731.15|722.05|18
1655475980000|2022-06-17 14:26:20|732.5|723.4|732|722.9|732.5|723.4|731.65|722.55|15
1655475990000|2022-06-17 14:26:30|732.55|723.45|732.15|723.05|732.55|723.45|732.1|723|11
1655476000000|2022-06-17 14:26:40|732.2|723.1|731.8|722.7|732.2|723.1|731.75|722.65|12
1655476010000|2022-06-17 14:26:50|731.75|722.65|731.59|722.49|732.45|723.35|731.29|722.19|18
1655476020000|2022-06-17 14:27:00|731.58|722.48|731.17|722.07|731.58|722.48|731.04|721.94|13
1655476030000|2022-06-17 14:27:10|731.2|722.1|731.96|722.86|731.96|722.86|731.2|722.1|17
1655476040000|2022-06-17 14:27:20|731.9|722.8|731.85|722.75|732.02|722.92|731.52|722.42|13
1655476050000|2022-06-17 14:27:30|732|722.9|732.08|722.98|732.4|723.3|732|722.9|8
1655476060000|2022-06-17 14:27:40|731.93|722.83|732.2|723.1|732.6|723.5|731.92|722.82|13
1655476070000|2022-06-17 14:27:50|732.15|723.05|732.42|723.32|732.57|723.47|732.11|723.01|10
1655476080000|2022-06-17 14:28:00|732.41|723.31|731.31|722.21|732.41|723.31|731.3|722.2|24
1655476090000|2022-06-17 14:28:10|731.3|722.2|731.2|722.1|731.3|722.2|731.19|722.09|12
1655476100000|2022-06-17 14:28:20|731.19|722.09|731.19|722.09|731.3|722.2|731.19|722.09|11
1655476110000|2022-06-17 14:28:30|731.17|722.07|731.1|722|731.17|722.07|731.1|722|11
1655476120000|2022-06-17 14:28:40|731.09|721.99|731.16|722.06|731.16|722.06|731.06|721.96|23
1655476130000|2022-06-17 14:28:50|731.28|722.18|731.57|722.47|731.61|722.51|731.18|722.08|19
1655476140000|2022-06-17 14:29:00|731.55|722.45|731.46|722.36|731.77|722.67|731.34|722.24|21
1655476150000|2022-06-17 14:29:10|731.47|722.37|731.65|722.55|731.68|722.58|731.28|722.18|28
1655476160000|2022-06-17 14:29:20|731.64|722.54|731.29|722.19|731.73|722.63|731.29|722.19|11
1655476170000|2022-06-17 14:29:30|731.43|722.33|731.03|721.93|731.48|722.38|731.03|721.93|27
1655476180000|2022-06-17 14:29:40|731.02|721.92|730.8|721.7|731.11|722.01|730.8|721.7|19
1655476190000|2022-06-17 14:29:50|730.87|721.77|731.32|722.22|731.32|722.22|730.82|721.72|21
1655476200000|2022-06-17 14:30:00|731.3|722.2|731.38|722.28|731.63|722.53|731.3|722.2|22
1655476210000|2022-06-17 14:30:10|731.39|722.29|732.23|723.13|733.2|724.1|731.38|722.28|22
1655476220000|2022-06-17 14:30:20|732.38|723.28|732.59|723.49|733.3|724.2|732.28|723.18|17
1655476230000|2022-06-17 14:30:30|732.62|723.52|733.8|724.7|733.8|724.7|732.61|723.51|17
1655476240000|2022-06-17 14:30:40|733.41|724.31|733.18|724.08|733.8|724.7|733.18|724.08|5
1655476250000|2022-06-17 14:30:50|732.7|723.6|733.75|724.65|733.9|724.8|732.7|723.6|23
1655476260000|2022-06-17 14:31:00|733.8|724.7|733.83|724.73|734.2|725.1|733.61|724.51|14
1655476270000|2022-06-17 14:31:10|734.12|725.02|733.8|724.7|734.12|725.02|733.29|724.19|10
1655476280000|2022-06-17 14:31:20|733.75|724.65|733.85|724.75|733.85|724.75|733.75|724.65|11
1655476290000|2022-06-17 14:31:30|733.9|724.8|734.2|725.1|734.25|725.15|733.79|724.69|12
1655476300000|2022-06-17 14:31:40|734.12|725.02|733.7|724.6|734.2|725.1|733.67|724.57|8
1655476310000|2022-06-17 14:31:50|733.93|724.83|733.46|724.36|734.25|725.15|733.46|724.36|17
1655476320000|2022-06-17 14:32:00|733.5|724.4|733.8|724.7|734.1|725|733.47|724.37|18
1655476330000|2022-06-17 14:32:10|733.75|724.65|734.13|725.03|734.13|725.03|733.45|724.35|5
1655476340000|2022-06-17 14:32:20|733.47|724.37|733.82|724.72|734|724.9|733.47|724.37|7
1655476350000|2022-06-17 14:32:30|733.9|724.8|733.7|724.6|733.9|724.8|733.7|724.6|2
1655476360000|2022-06-17 14:32:40|733.73|724.63|733.5|724.4|733.73|724.63|733.5|724.4|3
1655476370000|2022-06-17 14:32:50|734.38|725.28|733.5|724.4|734.39|725.29|733.47|724.37|5
1655476380000|2022-06-17 14:33:00|734.25|725.15|733.4|724.3|734.25|725.15|733.4|724.3|9
1655476390000|2022-06-17 14:33:10|734.1|725|733.05|723.95|734.1|725|733.05|723.95|29
1655476400000|2022-06-17 14:33:20|733.04|723.94|732.16|723.06|733.04|723.94|732.16|723.06|29
1655476410000|2022-06-17 14:33:30|731.96|722.86|731.67|722.57|732.13|723.03|731.67|722.57|22
1655476420000|2022-06-17 14:33:40|731.66|722.56|730.49|721.39|731.66|722.56|730.46|721.36|27
1655476430000|2022-06-17 14:33:50|730.48|721.38|730.12|721.02|730.48|721.38|730.12|721.02|20
1655476440000|2022-06-17 14:34:00|730.01|720.91|730.44|721.34|730.45|721.35|729.85|720.75|17
1655476450000|2022-06-17 14:34:10|730.4|721.3|729.91|720.81|730.4|721.3|729.91|720.81|24
1655476460000|2022-06-17 14:34:20|729.9|720.8|729.63|720.53|729.99|720.89|729.63|720.53|15
1655476470000|2022-06-17 14:34:30|729.61|720.51|729.06|719.96|729.61|720.51|729.06|719.96|21
1655476480000|2022-06-17 14:34:40|729.05|719.95|729.06|719.96|729.35|720.25|728.97|719.87|14
1655476490000|2022-06-17 14:34:50|728.97|719.87|728.63|719.53|729.28|720.18|728.63|719.53|23
1655476500000|2022-06-17 14:35:00|728.62|719.52|727.83|718.73|728.62|719.52|727.67|718.57|34
1655476510000|2022-06-17 14:35:10|727.87|718.77|728.12|719.02|728.22|719.12|727.65|718.55|29
1655476520000|2022-06-17 14:35:20|728.33|719.23|728.55|719.45|728.83|719.73|728.33|719.23|23
1655476530000|2022-06-17 14:35:30|728.54|719.44|728.67|719.57|728.8|719.7|728.36|719.26|20
1655476540000|2022-06-17 14:35:40|728.76|719.66|728.95|719.85|729.21|720.11|728.53|719.43|23
1655476550000|2022-06-17 14:35:50|728.9|719.8|729.15|720.05|729.15|720.05|728.75|719.65|13
1655476560000|2022-06-17 14:36:00|729.2|720.1|729.25|720.15|729.35|720.25|728.95|719.85|12
1655476570000|2022-06-17 14:36:10|729.63|720.53|728.61|719.51|729.63|720.53|728.32|719.22|20
1655476580000|2022-06-17 14:36:20|728.43|719.33|728.9|719.8|729.15|720.05|728.42|719.32|21
1655476590000|2022-06-17 14:36:30|728.95|719.85|728.73|719.63|729.1|720|728.7|719.6|17
1655476600000|2022-06-17 14:36:40|728.74|719.64|729.5|720.4|729.55|720.45|728.55|719.45|22
1655476610000|2022-06-17 14:36:50|729.6|720.5|730.07|720.97|730.08|720.98|729.5|720.4|24
1655476620000|2022-06-17 14:37:00|730.1|721|729.55|720.45|730.54|721.44|729.5|720.4|11
1655476630000|2022-06-17 14:37:10|730.3|721.2|730.15|721.05|730.3|721.2|729.75|720.65|10
1655476640000|2022-06-17 14:37:20|730.2|721.1|729.85|720.75|730.85|721.75|729.85|720.75|26
1655476650000|2022-06-17 14:37:30|729.9|720.8|729.9|720.8|730.36|721.26|729.73|720.63|21
1655476660000|2022-06-17 14:37:40|730.11|721.01|730.18|721.08|730.41|721.31|729.73|720.63|22
1655476670000|2022-06-17 14:37:50|730.17|721.07|729.73|720.63|730.17|721.07|729.44|720.34|21
1655476680000|2022-06-17 14:38:00|729.65|720.55|730|720.9|730.25|721.15|729.65|720.55|21
1655476690000|2022-06-17 14:38:10|730.05|720.95|730.75|721.65|730.75|721.65|729.95|720.85|19
1655476700000|2022-06-17 14:38:20|730.7|721.6|732.75|723.65|732.8|723.7|730.7|721.6|33
1655476710000|2022-06-17 14:38:30|732.9|723.8|732.79|723.69|733.8|724.7|732.58|723.48|27
1655476720000|2022-06-17 14:38:40|732.78|723.68|732.68|723.58|732.78|723.68|732.41|723.31|24
1655476730000|2022-06-17 14:38:50|732.63|723.53|732.54|723.44|732.83|723.73|732.33|723.23|12
1655476740000|2022-06-17 14:39:00|732.6|723.5|732.64|723.54|733.27|724.17|732.3|723.2|18
1655476750000|2022-06-17 14:39:10|732.51|723.41|732.41|723.31|732.64|723.54|732.4|723.3|21
1655476760000|2022-06-17 14:39:20|732.8|723.7|732.52|723.42|732.8|723.7|732.36|723.26|16
1655476770000|2022-06-17 14:39:30|732.67|723.57|732.4|723.3|733.1|724|732.33|723.23|19
1655476780000|2022-06-17 14:39:40|732.35|723.25|732.31|723.21|732.9|723.8|731.93|722.83|14
1655476790000|2022-06-17 14:39:50|732.3|723.2|732|722.9|732.69|723.59|731.95|722.85|17
1655476800000|2022-06-17 14:40:00|731.96|722.86|731.56|722.46|732.41|723.31|731.55|722.45|21
1655476810000|2022-06-17 14:40:10|731.55|722.45|732.3|723.2|732.3|723.2|731.51|722.41|23
1655476820000|2022-06-17 14:40:20|732|722.9|731.75|722.65|732.05|722.95|731.54|722.44|13
1655476830000|2022-06-17 14:40:30|731.72|722.62|731.55|722.45|732.53|723.43|731.55|722.45|5
1655476840000|2022-06-17 14:40:40|731.64|722.54|731.93|722.83|732.43|723.33|731.64|722.54|11
1655476850000|2022-06-17 14:40:50|732.6|723.5|731.71|722.61|732.6|723.5|731.68|722.58|12
1655476860000|2022-06-17 14:41:00|731.7|722.6|730.86|721.76|731.7|722.6|730.86|721.76|26
1655476870000|2022-06-17 14:41:10|730.85|721.75|730.71|721.61|730.85|721.75|730.71|721.61|15
1655476880000|2022-06-17 14:41:20|730.75|721.65|730.76|721.66|730.82|721.72|730.75|721.65|17
1655476890000|2022-06-17 14:41:30|730.74|721.64|730.75|721.65|730.75|721.65|730.6|721.5|22
1655476900000|2022-06-17 14:41:40|730.76|721.66|730.64|721.54|730.76|721.66|730.63|721.53|15
1655476910000|2022-06-17 14:41:50|730.14|721.04|729.74|720.64|730.14|721.04|729.74|720.64|19
1655476920000|2022-06-17 14:42:00|729.72|720.62|729.78|720.68|730.3|721.2|729.72|720.62|16
1655476930000|2022-06-17 14:42:10|729.77|720.67|729.72|720.62|729.8|720.7|729.59|720.49|28
1655476940000|2022-06-17 14:42:20|729.67|720.57|730.6|721.5|730.6|721.5|729.67|720.57|18
1655476950000|2022-06-17 14:42:30|730.65|721.55|730.8|721.7|731.06|721.96|730.55|721.45|24
1655476960000|2022-06-17 14:42:40|731.12|722.02|730.7|721.6|731.4|722.3|730.6|721.5|14
1655476970000|2022-06-17 14:42:50|730.65|721.55|732.08|722.98|732.08|722.98|730.65|721.55|21
1655476980000|2022-06-17 14:43:00|732.7|723.6|732.02|722.92|732.7|723.6|731.6|722.5|17
1655476990000|2022-06-17 14:43:10|732.03|722.93|732.38|723.28|732.5|723.4|731.65|722.55|22
1655477000000|2022-06-17 14:43:20|732.06|722.96|732.38|723.28|732.38|723.28|731.93|722.83|8
1655477010000|2022-06-17 14:43:30|732.3|723.2|732.37|723.27|732.37|723.27|731.87|722.77|15
1655477020000|2022-06-17 14:43:40|732.38|723.28|732.65|723.55|732.75|723.65|731.9|722.8|19
1655477030000|2022-06-17 14:43:50|732.6|723.5|732.65|723.55|732.98|723.88|732.34|723.24|18
1655477040000|2022-06-17 14:44:00|732.7|723.6|732.59|723.49|733.55|724.45|732.59|723.49|20
1655477050000|2022-06-17 14:44:10|732.58|723.48|732.5|723.4|732.7|723.6|732.43|723.33|20
1655477060000|2022-06-17 14:44:20|732.6|723.5|732.65|723.55|733.11|724.01|732.55|723.45|7
1655477070000|2022-06-17 14:44:30|732.55|723.45|732.6|723.5|732.65|723.55|732.4|723.3|10
1655477080000|2022-06-17 14:44:40|733.45|724.35|732.95|723.85|733.45|724.35|732.65|723.55|13
1655477090000|2022-06-17 14:44:50|733|723.9|732.6|723.5|733.49|724.39|732.6|723.5|11
1655477100000|2022-06-17 14:45:00|732.5|723.4|732.57|723.47|732.65|723.55|732.35|723.25|18
1655477110000|2022-06-17 14:45:10|732.56|723.46|732.2|723.1|732.57|723.47|732.2|723.1|19
1655477120000|2022-06-17 14:45:20|732.19|723.09|731.73|722.63|732.24|723.14|731.65|722.55|19
1655477130000|2022-06-17 14:45:30|731.72|722.62|731.67|722.57|731.72|722.62|731.62|722.52|18
1655477140000|2022-06-17 14:45:40|731.66|722.56|731.06|721.96|731.66|722.56|731.06|721.96|18
1655477150000|2022-06-17 14:45:50|731.14|722.04|730.55|721.45|731.16|722.06|730.47|721.37|14
1655477160000|2022-06-17 14:46:00|730.57|721.47|730.27|721.17|730.59|721.49|730.27|721.17|16
1655477170000|2022-06-17 14:46:10|730.26|721.16|730.84|721.74|730.87|721.77|730.26|721.16|25
1655477180000|2022-06-17 14:46:20|730.83|721.73|731.1|722|731.1|722|730.67|721.57|16
1655477190000|2022-06-17 14:46:30|731.16|722.06|731.35|722.25|731.53|722.43|731.16|722.06|12
1655477200000|2022-06-17 14:46:40|731.25|722.15|731.35|722.25|731.4|722.3|731.25|722.15|4
1655477210000|2022-06-17 14:46:50|731.25|722.15|730.67|721.57|731.6|722.5|730.67|721.57|26
1655477220000|2022-06-17 14:47:00|730.66|721.56|730.87|721.77|730.87|721.77|730.56|721.46|21
1655477230000|2022-06-17 14:47:10|730.89|721.79|730.7|721.6|731.54|722.44|730.7|721.6|17
1655477240000|2022-06-17 14:47:20|730.69|721.59|730.76|721.66|730.87|721.77|730.65|721.55|16
1655477250000|2022-06-17 14:47:30|730.75|721.65|731|721.9|731.18|722.08|730.72|721.62|16
1655477260000|2022-06-17 14:47:40|730.88|721.78|730.58|721.48|731.05|721.95|730.58|721.48|17
1655477270000|2022-06-17 14:47:50|730.6|721.5|729.86|720.76|730.66|721.56|729.86|720.76|20
1655477280000|2022-06-17 14:48:00|729.85|720.75|729.99|720.89|730.03|720.93|729.75|720.65|22
1655477290000|2022-06-17 14:48:10|729.96|720.86|730.03|720.93|730.13|721.03|729.94|720.84|15
1655477300000|2022-06-17 14:48:20|730.04|720.94|729.96|720.86|730.13|721.03|729.94|720.84|16
1655477310000|2022-06-17 14:48:30|729.95|720.85|729.49|720.39|729.95|720.85|729.49|720.39|23
1655477320000|2022-06-17 14:48:40|729.48|720.38|729.35|720.25|729.48|720.38|729.22|720.12|21
1655477330000|2022-06-17 14:48:50|729.31|720.21|728.52|719.42|729.35|720.25|728.52|719.42|23
1655477340000|2022-06-17 14:49:00|728.51|719.41|728.01|718.91|728.51|719.41|727.52|718.42|27
1655477350000|2022-06-17 14:49:10|728.09|718.99|729.36|720.26|729.36|720.26|728.04|718.94|19
1655477360000|2022-06-17 14:49:20|729.24|720.14|729|719.9|729.34|720.24|728.7|719.6|15
1655477370000|2022-06-17 14:49:30|729.05|719.95|730.31|721.21|730.31|721.21|729.05|719.95|19
1655477380000|2022-06-17 14:49:40|730.35|721.25|731.75|722.65|731.75|722.65|730.2|721.1|25
1655477390000|2022-06-17 14:49:50|731.8|722.7|731.36|722.26|732.23|723.13|731.14|722.04|25
1655477400000|2022-06-17 14:50:00|731.53|722.43|731.52|722.42|731.53|722.43|731.23|722.13|5
1655477410000|2022-06-17 14:50:10|731.51|722.41|731.48|722.38|731.52|722.42|731.17|722.07|13
1655477420000|2022-06-17 14:50:20|731.43|722.33|731.5|722.4|731.59|722.49|731.02|721.92|16
1655477430000|2022-06-17 14:50:30|731.55|722.45|731.8|722.7|732|722.9|731.55|722.45|21
1655477440000|2022-06-17 14:50:40|731.85|722.75|732.3|723.2|732.8|723.7|731.8|722.7|26
1655477450000|2022-06-17 14:50:50|732.35|723.25|732.65|723.55|733.09|723.99|732.3|723.2|20
1655477460000|2022-06-17 14:51:00|732.57|723.47|732.4|723.3|733.12|724.02|732.25|723.15|22
1655477470000|2022-06-17 14:51:10|731.96|722.86|731.95|722.85|732.3|723.2|731.89|722.79|18
1655477480000|2022-06-17 14:51:20|732.25|723.15|732.4|723.3|732.4|723.3|731.95|722.85|21
1655477490000|2022-06-17 14:51:30|732.8|723.7|732.2|723.1|732.8|723.7|732.05|722.95|18
1655477500000|2022-06-17 14:51:40|732.25|723.15|732.47|723.37|732.65|723.55|732.25|723.15|27
1655477510000|2022-06-17 14:51:50|732.48|723.38|732.18|723.08|732.8|723.7|731.89|722.79|21
1655477520000|2022-06-17 14:52:00|732.2|723.1|731.66|722.56|732.22|723.12|731.66|722.56|18
1655477530000|2022-06-17 14:52:10|731.65|722.55|731.59|722.49|731.65|722.55|731.59|722.49|13
1655477540000|2022-06-17 14:52:20|731.6|722.5|731.97|722.87|731.97|722.87|731.6|722.5|13
1655477550000|2022-06-17 14:52:30|731.93|722.83|732.44|723.34|732.49|723.39|731.93|722.83|20
1655477560000|2022-06-17 14:52:40|732.43|723.33|732.61|723.51|732.71|723.61|732.11|723.01|19
1655477570000|2022-06-17 14:52:50|732.66|723.56|732.66|723.56|733.49|724.39|732.5|723.4|13
1655477580000|2022-06-17 14:53:00|733.15|724.05|733.21|724.11|733.24|724.14|732.69|723.59|9
1655477590000|2022-06-17 14:53:10|733.45|724.35|732.55|723.45|733.45|724.35|732.55|723.45|17
1655477600000|2022-06-17 14:53:20|732.56|723.46|733.38|724.28|733.38|724.28|732.56|723.46|11
1655477610000|2022-06-17 14:53:30|733.15|724.05|733.14|724.04|733.21|724.11|733.14|724.04|21
1655477620000|2022-06-17 14:53:40|733.18|724.08|733.33|724.23|733.9|724.8|733.09|723.99|15
1655477630000|2022-06-17 14:53:50|732.94|723.84|732.55|723.45|732.94|723.84|732.55|723.45|15
1655477640000|2022-06-17 14:54:00|732.63|723.53|732.51|723.41|733.15|724.05|732.43|723.33|18
1655477650000|2022-06-17 14:54:10|732.6|723.5|732.64|723.54|732.64|723.54|732.51|723.41|4
1655477660000|2022-06-17 14:54:20|732.66|723.56|732.57|723.47|732.75|723.65|732.43|723.33|18
1655477670000|2022-06-17 14:54:30|732.6|723.5|732.68|723.58|732.74|723.64|732.59|723.49|8
1655477680000|2022-06-17 14:54:40|732.77|723.67|733.4|724.3|733.4|724.3|732.76|723.66|7
1655477690000|2022-06-17 14:54:50|733.32|724.22|733.32|724.22|733.32|724.22|733.08|723.98|6
1655477700000|2022-06-17 14:55:00|733.4|724.3|733.71|724.61|734.59|725.49|733.3|724.2|18
1655477710000|2022-06-17 14:55:10|733.65|724.55|733.8|724.7|734.21|725.11|733.61|724.51|22
1655477720000|2022-06-17 14:55:20|733.79|724.69|733.19|724.09|733.8|724.7|733.15|724.05|11
1655477730000|2022-06-17 14:55:30|733.29|724.19|733.63|724.53|733.63|724.53|733.29|724.19|10
1655477740000|2022-06-17 14:55:40|733.67|724.57|733.61|724.51|733.78|724.68|733.23|724.13|15
1655477750000|2022-06-17 14:55:50|733.67|724.57|733.54|724.44|733.69|724.59|733.39|724.29|16
1655477760000|2022-06-17 14:56:00|733.8|724.7|733.75|724.65|733.8|724.7|733.39|724.29|8
1655477770000|2022-06-17 14:56:10|734.26|725.16|734.3|725.2|734.35|725.25|733.75|724.65|16
1655477780000|2022-06-17 14:56:20|734.05|724.95|734.3|725.2|734.66|725.56|733.85|724.75|13
1655477790000|2022-06-17 14:56:30|734.05|724.95|734.14|725.04|734.73|725.63|734.05|724.95|19
1655477800000|2022-06-17 14:56:40|734.09|724.99|734.55|725.45|734.56|725.46|734.09|724.99|24
1655477810000|2022-06-17 14:56:50|734.45|725.35|734.75|725.65|734.75|725.65|734.45|725.35|13
1655477820000|2022-06-17 14:57:00|734.7|725.6|734.6|725.5|734.7|725.6|734.45|725.35|15
1655477830000|2022-06-17 14:57:10|734.65|725.55|734.6|725.5|735.48|726.38|734.45|725.35|11
1655477840000|2022-06-17 14:57:20|734.55|725.45|734.6|725.5|734.65|725.55|734.5|725.4|8
1655477850000|2022-06-17 14:57:30|734.45|725.35|734.9|725.8|735.37|726.27|734.19|725.09|22
1655477860000|2022-06-17 14:57:40|735|725.9|735.22|726.12|735.26|726.16|734.79|725.69|19
1655477870000|2022-06-17 14:57:50|735.21|726.11|734.57|725.47|735.21|726.11|734.42|725.32|18
1655477880000|2022-06-17 14:58:00|734.56|725.46|734.6|725.5|734.76|725.66|734.43|725.33|16
1655477890000|2022-06-17 14:58:10|734.51|725.41|735.25|726.15|735.5|726.4|734.51|725.41|14
1655477900000|2022-06-17 14:58:20|735.2|726.1|735|725.9|735.75|726.65|734.93|725.83|14
1655477910000|2022-06-17 14:58:30|735.3|726.2|735.9|726.8|735.9|726.8|735.1|726|7
1655477920000|2022-06-17 14:58:40|735.25|726.15|735.25|726.15|735.65|726.55|735.11|726.01|6
1655477930000|2022-06-17 14:58:50|734.88|725.78|735.25|726.15|735.25|726.15|734.88|725.78|6
1655477940000|2022-06-17 14:59:00|734.95|725.85|734.51|725.41|735.75|726.65|734.39|725.29|13
1655477950000|2022-06-17 14:59:10|734.5|725.4|734.33|725.23|734.57|725.47|734.33|725.23|26
1655477960000|2022-06-17 14:59:20|734.57|725.47|734.61|725.51|734.75|725.65|734.32|725.22|14
1655477970000|2022-06-17 14:59:30|734.6|725.5|734.6|725.5|734.75|725.65|734.6|725.5|4
1655477980000|2022-06-17 14:59:40|734.65|725.55|734.7|725.6|734.75|725.65|734.62|725.52|8
1655477990000|2022-06-17 14:59:50|734.75|725.65|735.09|725.99|735.6|726.5|734.7|725.6|8
1655478000000|2022-06-17 15:00:00|734.35|725.25|734.36|725.26|734.83|725.73|734.35|725.25|18
1655478010000|2022-06-17 15:00:10|734.35|725.25|733.52|724.42|734.35|725.25|733.44|724.34|27
1655478020000|2022-06-17 15:00:20|733.51|724.41|733.95|724.85|734.53|725.43|733.51|724.41|14
1655478030000|2022-06-17 15:00:30|733.9|724.8|734.35|725.25|734.35|725.25|733.9|724.8|6
1655478040000|2022-06-17 15:00:40|734.54|725.44|733.58|724.48|734.55|725.45|733.54|724.44|15
1655478050000|2022-06-17 15:00:50|733.53|724.43|733.7|724.6|733.7|724.6|733.51|724.41|15
1655478060000|2022-06-17 15:01:00|733.55|724.45|733.59|724.49|733.61|724.51|733.49|724.39|17
1655478070000|2022-06-17 15:01:10|733.58|724.48|733.45|724.35|733.58|724.48|733.4|724.3|23
1655478080000|2022-06-17 15:01:20|733.5|724.4|733.38|724.28|733.55|724.45|733.38|724.28|14
1655478090000|2022-06-17 15:01:30|733.65|724.55|734.8|725.7|734.8|725.7|733.59|724.49|26
1655478100000|2022-06-17 15:01:40|734.85|725.75|735.22|726.12|736.25|727.15|734.85|725.75|26
1655478110000|2022-06-17 15:01:50|735.17|726.07|735.54|726.44|735.54|726.44|735.17|726.07|10
1655478120000|2022-06-17 15:02:00|735.51|726.41|734.98|725.88|736.39|727.29|734.98|725.88|23
1655478130000|2022-06-17 15:02:10|735.03|725.93|735.6|726.5|735.8|726.7|735.03|725.93|21
1655478140000|2022-06-17 15:02:20|735.65|726.55|735.98|726.88|736.55|727.45|735.65|726.55|22
1655478150000|2022-06-17 15:02:30|736.01|726.91|735.9|726.8|736.34|727.24|735.9|726.8|19
1655478160000|2022-06-17 15:02:40|735.95|726.85|736.33|727.23|736.5|727.4|735.9|726.8|22
1655478170000|2022-06-17 15:02:50|736.35|727.25|737.1|728|737.45|728.35|736.35|727.25|29
1655478180000|2022-06-17 15:03:00|737|727.9|736.5|727.4|737.25|728.15|736.23|727.13|21
1655478190000|2022-06-17 15:03:10|736.58|727.48|736.9|727.8|736.9|727.8|736.38|727.28|27
1655478200000|2022-06-17 15:03:20|736.95|727.85|737.2|728.1|737.51|728.41|736.75|727.65|24
1655478210000|2022-06-17 15:03:30|737.15|728.05|736.8|727.7|737.8|728.7|736.8|727.7|31
1655478220000|2022-06-17 15:03:40|736.85|727.75|737.08|727.98|737.33|728.23|736.85|727.75|24
1655478230000|2022-06-17 15:03:50|737.35|728.25|737.6|728.5|737.9|728.8|736.99|727.89|26
1655478240000|2022-06-17 15:04:00|737.55|728.45|736.89|727.79|738.36|729.26|736.89|727.79|24
1655478250000|2022-06-17 15:04:10|736.96|727.86|736.63|727.53|737|727.9|736.63|727.53|22
1655478260000|2022-06-17 15:04:20|736.62|727.52|736.7|727.6|736.72|727.62|736.52|727.42|16
1655478270000|2022-06-17 15:04:30|736.69|727.59|736.68|727.58|737.01|727.91|736.65|727.55|16
1655478280000|2022-06-17 15:04:40|736.59|727.49|736.57|727.47|736.6|727.5|736.5|727.4|13
1655478290000|2022-06-17 15:04:50|736.56|727.46|735.91|726.81|736.6|727.5|735.91|726.81|19
1655478300000|2022-06-17 15:05:00|735.86|726.76|735.87|726.77|735.98|726.88|735.71|726.61|24
1655478310000|2022-06-17 15:05:10|735.68|726.58|735.71|726.61|735.8|726.7|735.65|726.55|19
1655478320000|2022-06-17 15:05:20|735.73|726.63|735.64|726.54|735.98|726.88|735.64|726.54|15
1655478330000|2022-06-17 15:05:30|735.63|726.53|735.76|726.66|735.76|726.66|735.6|726.5|15
1655478340000|2022-06-17 15:05:40|735.68|726.58|735.68|726.58|735.68|726.58|735.68|726.58|1
1655478350000|2022-06-17 15:05:50|736.3|727.2|736.15|727.05|736.3|727.2|735.86|726.76|8
1655478360000|2022-06-17 15:06:00|736.1|727|736.65|727.55|737.1|728|736.1|727|18
1655478370000|2022-06-17 15:06:10|737.09|727.99|736.3|727.2|737.15|728.05|736.19|727.09|17
1655478380000|2022-06-17 15:06:20|736.35|727.25|736.39|727.29|737.15|728.05|736.3|727.2|14
1655478390000|2022-06-17 15:06:30|736.38|727.28|736.6|727.5|736.73|727.63|736.35|727.25|25
1655478400000|2022-06-17 15:06:40|736.65|727.55|736.55|727.45|736.9|727.8|736.5|727.4|25
1655478410000|2022-06-17 15:06:50|736.5|727.4|736.55|727.45|737.55|728.45|736.13|727.03|17
1655478420000|2022-06-17 15:07:00|736.5|727.4|736.75|727.65|737.25|728.15|736.5|727.4|24
1655478430000|2022-06-17 15:07:10|736.9|727.8|737.15|728.05|737.33|728.23|736.7|727.6|25
1655478440000|2022-06-17 15:07:20|737.07|727.97|736.98|727.88|737.25|728.15|736.7|727.6|17
1655478450000|2022-06-17 15:07:30|737|727.9|737.06|727.96|737.24|728.14|736.95|727.85|16
1655478460000|2022-06-17 15:07:40|737.11|728.01|737.5|728.4|737.5|728.4|736.98|727.88|14
1655478470000|2022-06-17 15:07:50|737.55|728.45|738.01|728.91|738.15|729.05|737.55|728.45|23
1655478480000|2022-06-17 15:08:00|738.05|728.95|737.8|728.7|738.35|729.25|737.33|728.23|19
1655478490000|2022-06-17 15:08:10|737.79|728.69|737.38|728.28|738.05|728.95|737.35|728.25|17
1655478500000|2022-06-17 15:08:20|737.37|728.27|737.21|728.11|737.64|728.54|737.19|728.09|16
1655478510000|2022-06-17 15:08:30|737.24|728.14|736.81|727.71|737.85|728.75|736.8|727.7|13
1655478520000|2022-06-17 15:08:40|736.8|727.7|736.92|727.82|737.05|727.95|736.78|727.68|13
1655478530000|2022-06-17 15:08:50|736.71|727.61|735.73|726.63|736.71|727.61|735.73|726.63|33
1655478540000|2022-06-17 15:09:00|735.72|726.62|735.74|726.64|735.9|726.8|735.7|726.6|19
1655478550000|2022-06-17 15:09:10|735.73|726.63|735.66|726.56|736.25|727.15|735.66|726.56|25
1655478560000|2022-06-17 15:09:20|735.65|726.55|736.01|726.91|736.01|726.91|735.65|726.55|17
1655478570000|2022-06-17 15:09:30|736.02|726.92|735.61|726.51|736.4|727.3|735.61|726.51|27
1655478580000|2022-06-17 15:09:40|735.6|726.5|735.59|726.49|735.87|726.77|735.59|726.49|15
1655478590000|2022-06-17 15:09:50|735.58|726.48|735.59|726.49|735.59|726.49|735.58|726.48|10
1655478600000|2022-06-17 15:10:00|735.61|726.51|735.41|726.31|735.69|726.59|735.35|726.25|22
1655478610000|2022-06-17 15:10:10|735.4|726.3|734.59|725.49|735.49|726.39|734.59|725.49|21
1655478620000|2022-06-17 15:10:20|734.74|725.64|734.39|725.29|734.74|725.64|734.39|725.29|13
1655478630000|2022-06-17 15:10:30|734.4|725.3|734.43|725.33|734.5|725.4|734.39|725.29|16
1655478640000|2022-06-17 15:10:40|734.39|725.29|734.42|725.32|734.5|725.4|734.37|725.27|13
1655478650000|2022-06-17 15:10:50|734.41|725.31|734.28|725.18|734.41|725.31|734.28|725.18|10
1655478660000|2022-06-17 15:11:00|734.27|725.17|734.14|725.04|734.27|725.17|734.14|725.04|8
1655478670000|2022-06-17 15:11:10|734.33|725.23|734.29|725.19|734.35|725.25|734.2|725.1|11
1655478680000|2022-06-17 15:11:20|734.27|725.17|733.86|724.76|734.39|725.29|733.84|724.74|25
1655478690000|2022-06-17 15:11:30|734.16|725.06|733.86|724.76|734.45|725.35|733.84|724.74|10
1655478700000|2022-06-17 15:11:40|734.07|724.97|733.71|724.61|734.35|725.25|733.71|724.61|10
1655478710000|2022-06-17 15:11:50|733.72|724.62|732.78|723.68|733.93|724.83|732.73|723.63|27
1655478720000|2022-06-17 15:12:00|732.81|723.71|732.85|723.75|733.34|724.24|732.78|723.68|30
1655478730000|2022-06-17 15:12:10|732.84|723.74|732.48|723.38|733.01|723.91|732.48|723.38|27
1655478740000|2022-06-17 15:12:20|732.47|723.37|732.39|723.29|732.53|723.43|732.36|723.26|25
1655478750000|2022-06-17 15:12:30|732.38|723.28|732.34|723.24|732.46|723.36|732.34|723.24|22
1655478760000|2022-06-17 15:12:40|732.33|723.23|731.8|722.7|732.35|723.25|731.8|722.7|28
1655478770000|2022-06-17 15:12:50|731.95|722.85|732.05|722.95|732.41|723.31|731.78|722.68|15
1655478780000|2022-06-17 15:13:00|732.03|722.93|731.89|722.79|732.09|722.99|731.83|722.73|16
1655478790000|2022-06-17 15:13:10|731.88|722.78|732.1|723|732.2|723.1|731.88|722.78|8
1655478800000|2022-06-17 15:13:20|732.05|722.95|731.97|722.87|732.56|723.46|731.82|722.72|21
1655478810000|2022-06-17 15:13:30|731.98|722.88|732.59|723.49|732.59|723.49|731.93|722.83|21
1655478820000|2022-06-17 15:13:40|732.29|723.19|732.56|723.46|732.56|723.46|732.29|723.19|6
1655478830000|2022-06-17 15:13:50|732.16|723.06|732.07|722.97|732.21|723.11|731.97|722.87|8
1655478840000|2022-06-17 15:14:00|732.55|723.45|732.37|723.27|732.85|723.75|732.17|723.07|8
1655478850000|2022-06-17 15:14:10|732.17|723.07|732.17|723.07|732.37|723.27|732.17|723.07|7
1655478860000|2022-06-17 15:14:20|732.35|723.25|732.17|723.07|732.85|723.75|732.17|723.07|11
1655478870000|2022-06-17 15:14:30|732.37|723.27|732.6|723.5|732.8|723.7|732.37|723.27|3
1655478880000|2022-06-17 15:14:40|732.8|723.7|732.14|723.04|732.8|723.7|732.02|722.92|24
1655478890000|2022-06-17 15:14:50|732.13|723.03|731.66|722.56|732.16|723.06|731.66|722.56|13
1655478900000|2022-06-17 15:15:00|731.6|722.5|732.5|723.4|732.5|723.4|731.57|722.47|20
1655478910000|2022-06-17 15:15:10|732.15|723.05|731.87|722.77|732.4|723.3|731.67|722.57|19
1655478920000|2022-06-17 15:15:20|731.88|722.78|731.39|722.29|731.88|722.78|731.35|722.25|20
1655478930000|2022-06-17 15:15:30|731.38|722.28|731.4|722.3|731.74|722.64|731.38|722.28|9
1655478940000|2022-06-17 15:15:40|731.47|722.37|731.6|722.5|731.65|722.55|731.42|722.32|16
1655478950000|2022-06-17 15:15:50|731.55|722.45|731.35|722.25|732.25|723.15|731.29|722.19|23
1655478960000|2022-06-17 15:16:00|731.36|722.26|731.31|722.21|731.49|722.39|731.3|722.2|12
1655478970000|2022-06-17 15:16:10|731.39|722.29|731.19|722.09|731.39|722.29|731.04|721.94|24
1655478980000|2022-06-17 15:16:20|731.21|722.11|731.62|722.52|731.75|722.65|731.21|722.11|17
1655478990000|2022-06-17 15:16:30|731.72|722.62|731.85|722.75|732.15|723.05|731.72|722.62|8
1655479000000|2022-06-17 15:16:40|731.9|722.8|732.08|722.98|732.9|723.8|731.9|722.8|14
1655479010000|2022-06-17 15:16:50|732.1|723|732.25|723.15|732.9|723.8|732.08|722.98|16
1655479020000|2022-06-17 15:17:00|732.15|723.05|733.05|723.95|733.7|724.6|732.15|723.05|24
1655479030000|2022-06-17 15:17:10|732.96|723.86|733|723.9|733.5|724.4|732.91|723.81|18
1655479050000|2022-06-17 15:17:30|733.05|723.95|733.05|723.95|733.05|723.95|733.05|723.95|1
1655479060000|2022-06-17 15:17:40|733|723.9|733.34|724.24|733.8|724.7|733|723.9|7
1655479070000|2022-06-17 15:17:50|733.12|724.02|733.35|724.25|733.35|724.25|733.12|724.02|8
1655479080000|2022-06-17 15:18:00|733.5|724.4|733.45|724.35|733.81|724.71|732.91|723.81|11
1655479090000|2022-06-17 15:18:10|733.5|724.4|734.02|724.92|734.27|725.17|733.45|724.35|13
1655479100000|2022-06-17 15:18:20|734.32|725.22|733.2|724.1|734.32|725.22|733.2|724.1|22
1655479110000|2022-06-17 15:18:30|733.19|724.09|733.04|723.94|733.47|724.37|733.04|723.94|12
1655479120000|2022-06-17 15:18:40|733.03|723.93|733.69|724.59|733.72|724.62|733.03|723.93|14
1655479130000|2022-06-17 15:18:50|733.74|724.64|733.85|724.75|734.32|725.22|733.74|724.64|16
1655479140000|2022-06-17 15:19:00|733.87|724.77|734.17|725.07|734.17|725.07|733.63|724.53|20
1655479150000|2022-06-17 15:19:10|734.22|725.12|734.95|725.85|735.45|726.35|734.17|725.07|25
1655479160000|2022-06-17 15:19:20|735|725.9|735.7|726.6|735.8|726.7|735|725.9|16
1655479170000|2022-06-17 15:19:30|735.75|726.65|735.7|726.6|736.22|727.12|735.31|726.21|32
1655479180000|2022-06-17 15:19:40|735.8|726.7|735.98|726.88|736.21|727.11|735.5|726.4|27
1655479190000|2022-06-17 15:19:50|736.35|727.25|736.23|727.13|736.35|727.25|735.65|726.55|24
1655479200000|2022-06-17 15:20:00|736|726.9|736.36|727.26|736.5|727.4|736|726.9|27
1655479210000|2022-06-17 15:20:10|736.35|727.25|735.61|726.51|736.52|727.42|735.61|726.51|23
1655479220000|2022-06-17 15:20:20|736.04|726.94|734.7|725.6|736.24|727.14|734.7|725.6|23
1655479230000|2022-06-17 15:20:30|734.65|725.55|735.05|725.95|735.11|726.01|734.45|725.35|28
1655479240000|2022-06-17 15:20:40|734.95|725.85|735.1|726|735.11|726.01|734.83|725.73|21
1655479250000|2022-06-17 15:20:50|735.05|725.95|734.97|725.87|735.2|726.1|734.93|725.83|12
1655479260000|2022-06-17 15:21:00|734.96|725.86|735.4|726.3|735.4|726.3|734.96|725.86|22
1655479270000|2022-06-17 15:21:10|735.07|725.97|735.2|726.1|735.34|726.24|735.07|725.97|25
1655479280000|2022-06-17 15:21:20|735.25|726.15|735.57|726.47|735.85|726.75|735.25|726.15|22
1655479290000|2022-06-17 15:21:30|735.62|726.52|735.57|726.47|735.7|726.6|734.98|725.88|27
1655479300000|2022-06-17 15:21:40|735.56|726.46|734.71|725.61|735.56|726.46|734.29|725.19|27
1655479310000|2022-06-17 15:21:50|734.7|725.6|733.88|724.78|734.7|725.6|733.69|724.59|24
1655479320000|2022-06-17 15:22:00|733.87|724.77|733.58|724.48|733.87|724.77|733.24|724.14|23
1655479330000|2022-06-17 15:22:10|733.57|724.47|733.5|724.4|733.6|724.5|733.5|724.4|11
1655479340000|2022-06-17 15:22:20|733.49|724.39|733.46|724.36|733.5|724.4|733.46|724.36|6
1655479350000|2022-06-17 15:22:30|733.03|723.93|732.48|723.38|733.03|723.93|732.47|723.37|20
1655479360000|2022-06-17 15:22:40|732.38|723.28|732.55|723.45|732.55|723.45|732.38|723.28|2
1655479370000|2022-06-17 15:22:50|732.61|723.51|732.57|723.47|732.61|723.51|732.15|723.05|28
1655479380000|2022-06-17 15:23:00|732.54|723.44|731.95|722.85|732.54|723.44|731.95|722.85|11
1655479390000|2022-06-17 15:23:10|732|722.9|732.44|723.34|732.65|723.55|732|722.9|13
1655479400000|2022-06-17 15:23:20|732.43|723.33|732.32|723.22|732.61|723.51|732.19|723.09|17
1655479410000|2022-06-17 15:23:30|732.31|723.21|731.7|722.6|732.34|723.24|731.7|722.6|9
1655479420000|2022-06-17 15:23:40|731.69|722.59|732.19|723.09|732.41|723.31|731.69|722.59|10
1655479430000|2022-06-17 15:23:50|732.45|723.35|732.13|723.03|732.45|723.35|731.65|722.55|15
1655479440000|2022-06-17 15:24:00|732.14|723.04|732.01|722.91|732.14|723.04|732.01|722.91|6
1655479450000|2022-06-17 15:24:10|732.39|723.29|731.33|722.23|732.39|723.29|731.33|722.23|7
1655479460000|2022-06-17 15:24:20|731.6|722.5|730.95|721.85|731.6|722.5|730.73|721.63|18
1655479470000|2022-06-17 15:24:30|731|721.9|731.7|722.6|731.95|722.85|731|721.9|22
1655479480000|2022-06-17 15:24:40|731.65|722.55|731.8|722.7|732.2|723.1|731.57|722.47|10
1655479490000|2022-06-17 15:24:50|731.75|722.65|731.55|722.45|732.23|723.13|731.4|722.3|18
1655479500000|2022-06-17 15:25:00|731.6|722.5|731.45|722.35|732.24|723.14|731.45|722.35|6
1655479510000|2022-06-17 15:25:10|731.98|722.88|731.45|722.35|731.98|722.88|731.28|722.18|13
1655479520000|2022-06-17 15:25:20|731.8|722.7|730.89|721.79|731.8|722.7|730.79|721.69|21
1655479530000|2022-06-17 15:25:30|730.93|721.83|730.86|721.76|731.34|722.24|730.86|721.76|15
1655479540000|2022-06-17 15:25:40|730.81|721.71|730.81|721.71|731.5|722.4|730.78|721.68|8
1655479550000|2022-06-17 15:25:50|730.78|721.68|730.57|721.47|730.85|721.75|730.44|721.34|19
1655479560000|2022-06-17 15:26:00|730.12|721.02|730.46|721.36|730.46|721.36|729.94|720.84|22
1655479570000|2022-06-17 15:26:10|730.04|720.94|729.55|720.45|730.04|720.94|729.39|720.29|27
1655479580000|2022-06-17 15:26:20|729.54|720.44|728.83|719.73|729.54|720.44|728.72|719.62|24
1655479590000|2022-06-17 15:26:30|728.82|719.72|728.87|719.77|729.1|720|728.7|719.6|9
1655479600000|2022-06-17 15:26:40|728.8|719.7|729.21|720.11|729.34|720.24|728.79|719.69|17
1655479610000|2022-06-17 15:26:50|729.25|720.15|729.96|720.86|730.3|721.2|729.25|720.15|30
1655479620000|2022-06-17 15:27:00|729.97|720.87|730.27|721.17|730.76|721.66|729.89|720.79|24
1655479630000|2022-06-17 15:27:10|730.3|721.2|730.3|721.2|730.45|721.35|730.22|721.12|24
1655479640000|2022-06-17 15:27:20|730.33|721.23|730.75|721.65|730.78|721.68|729.98|720.88|28
1655479650000|2022-06-17 15:27:30|730.7|721.6|730.73|721.63|731.1|722|730.52|721.42|22
1655479660000|2022-06-17 15:27:40|730.78|721.68|731.8|722.7|731.8|722.7|730.78|721.68|24
1655479670000|2022-06-17 15:27:50|731.75|722.65|732.31|723.21|732.45|723.35|731.71|722.61|16
1655479680000|2022-06-17 15:28:00|732.3|723.2|732.19|723.09|732.56|723.46|732|722.9|17
1655479690000|2022-06-17 15:28:10|732.18|723.08|732.23|723.13|732.4|723.3|731.85|722.75|25
1655479700000|2022-06-17 15:28:20|732.4|723.3|732.75|723.65|732.8|723.7|732.12|723.02|22
1655479710000|2022-06-17 15:28:30|732.65|723.55|732.87|723.77|733.15|724.05|732.55|723.45|21
1655479720000|2022-06-17 15:28:40|732.92|723.82|732.98|723.88|733.7|724.6|732.83|723.73|14
1655479730000|2022-06-17 15:28:50|732.96|723.86|732.92|723.82|733.75|724.65|732.92|723.82|26
1655479740000|2022-06-17 15:29:00|733.3|724.2|732.65|723.55|733.55|724.45|732.6|723.5|14
1655479750000|2022-06-17 15:29:10|732.6|723.5|732.7|723.6|732.75|723.65|732.55|723.45|13
1655479760000|2022-06-17 15:29:20|732.6|723.5|732.76|723.66|733.05|723.95|732.17|723.07|18
1655479770000|2022-06-17 15:29:30|732.92|723.82|732.6|723.5|732.92|723.82|732.13|723.03|17
1655479780000|2022-06-17 15:29:40|733.25|724.15|732.48|723.38|733.25|724.15|732.38|723.28|14
1655479790000|2022-06-17 15:29:50|732.41|723.31|732.54|723.44|732.6|723.5|732.29|723.19|23
1655479800000|2022-06-17 15:30:00|732.55|723.45|732.43|723.33|733.25|724.15|732.4|723.3|22
1655479810000|2022-06-17 15:30:10|732.4|723.3|732.49|723.39|732.49|723.39|732.29|723.19|12
1655479820000|2022-06-17 15:30:20|732.51|723.41|733.52|724.42|733.56|724.46|732.51|723.41|26
1655479830000|2022-06-17 15:30:30|733.55|724.45|733.81|724.71|734.3|725.2|733.52|724.42|20
1655479840000|2022-06-17 15:30:40|733.79|724.69|733.76|724.66|733.87|724.77|733.72|724.62|21
1655479850000|2022-06-17 15:30:50|733.89|724.79|733.25|724.15|734.05|724.95|733.25|724.15|14
1655479860000|2022-06-17 15:31:00|733.1|724|733.13|724.03|733.45|724.35|733.1|724|21
1655479870000|2022-06-17 15:31:10|733.17|724.07|734.2|725.1|734.2|725.1|733.12|724.02|20
1655479880000|2022-06-17 15:31:20|734.25|725.15|733.98|724.88|734.94|725.84|733.98|724.88|28
1655479890000|2022-06-17 15:31:30|733.91|724.81|732.79|723.69|734.01|724.91|732.64|723.54|29
1655479900000|2022-06-17 15:31:40|732.78|723.68|733|723.9|733.25|724.15|732.75|723.65|22
1655479910000|2022-06-17 15:31:50|733.15|724.05|733.05|723.95|733.35|724.25|733|723.9|22
1655479920000|2022-06-17 15:32:00|733|723.9|733.65|724.55|733.8|724.7|732.95|723.85|29
1655479930000|2022-06-17 15:32:10|733.6|724.5|733.89|724.79|733.9|724.8|733.24|724.14|22
1655479940000|2022-06-17 15:32:20|733.84|724.74|733.89|724.79|733.99|724.89|733.84|724.74|6
1655479950000|2022-06-17 15:32:30|733.94|724.84|734.13|725.03|734.65|725.55|733.94|724.84|26
1655479960000|2022-06-17 15:32:40|734.17|725.07|734.25|725.15|734.75|725.65|734.17|725.07|21
1655479970000|2022-06-17 15:32:50|734.3|725.2|734.3|725.2|734.48|725.38|734.3|725.2|21
1655479980000|2022-06-17 15:33:00|734.45|725.35|734.13|725.03|734.58|725.48|733.75|724.65|24
1655479990000|2022-06-17 15:33:10|734.17|725.07|733.45|724.35|734.3|725.2|733.45|724.35|17
1655480000000|2022-06-17 15:33:20|733.44|724.34|733.31|724.21|733.54|724.44|733.06|723.96|17
1655480010000|2022-06-17 15:33:30|733.36|724.26|733.44|724.34|733.55|724.45|733.23|724.13|23
1655480020000|2022-06-17 15:33:40|733.46|724.36|733.09|723.99|733.55|724.45|733.08|723.98|19
1655480030000|2022-06-17 15:33:50|733.07|723.97|732.51|723.41|733.35|724.25|732.51|723.41|21
1655480040000|2022-06-17 15:34:00|732.46|723.36|732.75|723.65|732.75|723.65|732.01|722.91|26
1655480050000|2022-06-17 15:34:10|732.45|723.35|733.05|723.95|733.1|724|732.45|723.35|17
1655480060000|2022-06-17 15:34:20|733.1|724|732.44|723.34|733.1|724|732.44|723.34|25
1655480070000|2022-06-17 15:34:30|732.43|723.33|731.72|722.62|732.68|723.58|731.72|722.62|23
1655480080000|2022-06-17 15:34:40|731.74|722.64|730.31|721.21|731.86|722.76|730.12|721.02|21
1655480090000|2022-06-17 15:34:50|730.3|721.2|729.85|720.75|730.45|721.35|729.68|720.58|23
1655480100000|2022-06-17 15:35:00|729.84|720.74|730.08|720.98|730.6|721.5|729.33|720.23|30
1655480110000|2022-06-17 15:35:10|730.02|720.92|729.64|720.54|730.16|721.06|729.46|720.36|27
1655480120000|2022-06-17 15:35:20|729.63|720.53|729.6|720.5|729.73|720.63|729.49|720.39|22
1655480130000|2022-06-17 15:35:30|729.75|720.65|729.48|720.38|730.01|720.91|729.47|720.37|27
1655480140000|2022-06-17 15:35:40|729.63|720.53|728.81|719.71|729.75|720.65|728.64|719.54|25
1655480150000|2022-06-17 15:35:50|728.86|719.76|728.71|719.61|729.33|720.23|728.71|719.61|20
1655480160000|2022-06-17 15:36:00|728.57|719.47|728.47|719.37|728.64|719.54|728.18|719.08|25
1655480170000|2022-06-17 15:36:10|728.52|719.42|728.51|719.41|729.34|720.24|728.51|719.41|28
1655480180000|2022-06-17 15:36:20|728.5|719.4|728.59|719.49|728.75|719.65|728.26|719.16|25
1655480190000|2022-06-17 15:36:30|728.7|719.6|729.73|720.63|729.73|720.63|728.56|719.46|19
1655480200000|2022-06-17 15:36:40|729.7|720.6|729.06|719.96|729.9|720.8|729.01|719.91|15
1655480210000|2022-06-17 15:36:50|729.08|719.98|728.72|719.62|729.34|720.24|728.72|719.62|19
1655480220000|2022-06-17 15:37:00|728.77|719.67|728.78|719.68|729.4|720.3|728.45|719.35|18
1655480230000|2022-06-17 15:37:10|729.31|720.21|728.98|719.88|729.31|720.21|728.65|719.55|16
1655480240000|2022-06-17 15:37:20|728.88|719.78|729.08|719.98|729.44|720.34|728.88|719.78|15
1655480250000|2022-06-17 15:37:30|729.12|720.02|729.12|720.02|729.52|720.42|729.05|719.95|11
1655480260000|2022-06-17 15:37:40|729.15|720.05|729.38|720.28|729.68|720.58|729.15|720.05|17
1655480270000|2022-06-17 15:37:50|729.44|720.34|729.46|720.36|730.2|721.1|729.18|720.08|17
1655480280000|2022-06-17 15:38:00|729.45|720.35|728.94|719.84|729.45|720.35|728.94|719.84|24
1655480290000|2022-06-17 15:38:10|728.9|719.8|729.59|720.49|729.59|720.49|728.72|719.62|21
1655480300000|2022-06-17 15:38:20|729.68|720.58|729.39|720.29|729.68|720.58|729.23|720.13|28
1655480310000|2022-06-17 15:38:30|729.38|720.28|729.29|720.19|729.56|720.46|729.29|720.19|17
1655480320000|2022-06-17 15:38:40|729.28|720.18|728.95|719.85|729.8|720.7|728.95|719.85|27
1655480330000|2022-06-17 15:38:50|728.81|719.71|729.15|720.05|729.15|720.05|728.66|719.56|11
1655480340000|2022-06-17 15:39:00|729.05|719.95|729.38|720.28|729.43|720.33|728.95|719.85|22
1655480350000|2022-06-17 15:39:10|729.4|720.3|728.86|719.76|729.4|720.3|728.84|719.74|18
1655480360000|2022-06-17 15:39:20|728.91|719.81|729.32|720.22|729.85|720.75|728.86|719.76|13
1655480370000|2022-06-17 15:39:30|729.4|720.3|730.15|721.05|730.36|721.26|729.4|720.3|21
1655480380000|2022-06-17 15:39:40|730.2|721.1|730.6|721.5|730.75|721.65|730.2|721.1|20
1655480390000|2022-06-17 15:39:50|730.55|721.45|730.65|721.55|731.25|722.15|730.55|721.45|22
1655480400000|2022-06-17 15:40:00|730.7|721.6|731.53|722.43|731.53|722.43|730.7|721.6|23
1655480410000|2022-06-17 15:40:10|731.58|722.48|732.05|722.95|732.05|722.95|731.58|722.48|13
1655480420000|2022-06-17 15:40:20|732.02|722.92|731.8|722.7|732.16|723.06|731.8|722.7|18
1655480430000|2022-06-17 15:40:30|731.85|722.75|731.37|722.27|731.93|722.83|731.32|722.22|22
1655480440000|2022-06-17 15:40:40|731.39|722.29|731.7|722.6|731.85|722.75|731.34|722.24|20
1655480450000|2022-06-17 15:40:50|731.55|722.45|731.8|722.7|731.85|722.75|731.4|722.3|14
1655480460000|2022-06-17 15:41:00|731.75|722.65|731.47|722.37|732.32|723.22|731.2|722.1|22
1655480470000|2022-06-17 15:41:10|731.42|722.32|731.6|722.5|731.62|722.52|731.2|722.1|23
1655480480000|2022-06-17 15:41:20|731.55|722.45|731.09|721.99|731.75|722.65|730.79|721.69|21
1655480490000|2022-06-17 15:41:30|731.1|722|731.6|722.5|731.95|722.85|731.1|722|19
1655480500000|2022-06-17 15:41:40|731.55|722.45|731.41|722.31|731.6|722.5|731.4|722.3|12
1655480510000|2022-06-17 15:41:50|731.37|722.27|731.12|722.02|731.7|722.6|731.12|722.02|16
1655480520000|2022-06-17 15:42:00|731.06|721.96|730.3|721.2|731.4|722.3|730.17|721.07|25
1655480530000|2022-06-17 15:42:10|730.29|721.19|729.76|720.66|730.51|721.41|729.75|720.65|18
1655480540000|2022-06-17 15:42:20|729.75|720.65|729.85|720.75|730.43|721.33|729.68|720.58|21
1655480550000|2022-06-17 15:42:30|729.8|720.7|729.45|720.35|730.03|720.93|729.33|720.23|24
1655480560000|2022-06-17 15:42:40|729.25|720.15|728.99|719.89|729.43|720.33|728.96|719.86|19
1655480570000|2022-06-17 15:42:50|728.98|719.88|728.52|719.42|729.35|720.25|728.52|719.42|19
1655480580000|2022-06-17 15:43:00|728.54|719.44|728.65|719.55|728.76|719.66|728.23|719.13|15
1655480590000|2022-06-17 15:43:10|728.7|719.6|728.7|719.6|729.54|720.44|728.63|719.53|14
1655480600000|2022-06-17 15:43:20|728.65|719.55|728.37|719.27|728.8|719.7|728.37|719.27|15
1655480610000|2022-06-17 15:43:30|728.38|719.28|729.49|720.39|729.49|720.39|728.37|719.27|17
1655480620000|2022-06-17 15:43:40|729.47|720.37|729.43|720.33|729.51|720.41|729.15|720.05|19
1655480630000|2022-06-17 15:43:50|729.38|720.28|729.51|720.41|729.89|720.79|729.38|720.28|17
1655480640000|2022-06-17 15:44:00|729.52|720.42|729.53|720.43|729.85|720.75|729.5|720.4|10
1655480650000|2022-06-17 15:44:10|729.58|720.48|728.83|719.73|729.58|720.48|728.83|719.73|14
1655480660000|2022-06-17 15:44:20|728.82|719.72|729.1|720|729.3|720.2|728.82|719.72|17
1655480670000|2022-06-17 15:44:30|729.15|720.05|728.98|719.88|729.46|720.36|728.95|719.85|19
1655480680000|2022-06-17 15:44:40|729.21|720.11|728.99|719.89|729.43|720.33|728.85|719.75|24
1655480690000|2022-06-17 15:44:50|728.98|719.88|728.5|719.4|729.5|720.4|728.48|719.38|20
1655480700000|2022-06-17 15:45:00|728.51|719.41|728.16|719.06|728.51|719.41|728.16|719.06|22
1655480710000|2022-06-17 15:45:10|728.19|719.09|728.12|719.02|728.8|719.7|728.12|719.02|15
1655480720000|2022-06-17 15:45:20|728.37|719.27|728.2|719.1|728.37|719.27|727.88|718.78|24
1655480730000|2022-06-17 15:45:30|728.25|719.15|728.79|719.69|729.13|720.03|728.25|719.15|24
1655480740000|2022-06-17 15:45:40|728.8|719.7|729.72|720.62|729.72|720.62|728.39|719.29|27
1655480750000|2022-06-17 15:45:50|729.77|720.67|729.59|720.49|729.77|720.67|729.27|720.17|25
1655480760000|2022-06-17 15:46:00|729.72|720.62|729.92|720.82|730.2|721.1|729.69|720.59|15
1655480770000|2022-06-17 15:46:10|729.91|720.81|729.8|720.7|730.13|721.03|729.7|720.6|17
1655480780000|2022-06-17 15:46:20|730.2|721.1|729.8|720.7|730.54|721.44|729.65|720.55|15
1655480790000|2022-06-17 15:46:30|729.85|720.75|729.85|720.75|729.9|720.8|729.65|720.55|10
1655480800000|2022-06-17 15:46:40|729.9|720.8|729.85|720.75|729.9|720.8|729.85|720.75|12
1655480810000|2022-06-17 15:46:50|729.75|720.65|729.44|720.34|730.2|721.1|729.25|720.15|14
1655480820000|2022-06-17 15:47:00|729.39|720.29|729.28|720.18|730.11|721.01|729.23|720.13|26
1655480830000|2022-06-17 15:47:10|729.33|720.23|729.6|720.5|730.28|721.18|729.31|720.21|24
1655480840000|2022-06-17 15:47:20|729.63|720.53|729.6|720.5|729.63|720.53|729.41|720.31|15
1655480850000|2022-06-17 15:47:30|729.5|720.4|729.75|720.65|729.75|720.65|729.43|720.33|10
1655480860000|2022-06-17 15:47:40|729.7|720.6|730.37|721.27|730.55|721.45|729.7|720.6|15
1655480870000|2022-06-17 15:47:50|730.4|721.3|729.95|720.85|730.4|721.3|729.94|720.84|21
1655480880000|2022-06-17 15:48:00|729.99|720.89|729.6|720.5|730.2|721.1|729.51|720.41|18
1655480890000|2022-06-17 15:48:10|729.55|720.45|730.45|721.35|730.45|721.35|729.55|720.45|18
1655480900000|2022-06-17 15:48:20|730.4|721.3|730.75|721.65|731.04|721.94|730.2|721.1|13
1655480910000|2022-06-17 15:48:30|730.85|721.75|730.48|721.38|730.85|721.75|730.39|721.29|17
1655480920000|2022-06-17 15:48:40|730.83|721.73|731.1|722|731.21|722.11|730.4|721.3|25
1655480930000|2022-06-17 15:48:50|731|721.9|731.07|721.97|731.15|722.05|731|721.9|14
1655480940000|2022-06-17 15:49:00|731.04|721.94|732|722.9|732.05|722.95|731.04|721.94|25
1655480950000|2022-06-17 15:49:10|731.8|722.7|731.34|722.24|731.8|722.7|731.09|721.99|23
1655480960000|2022-06-17 15:49:20|731.2|722.1|730.84|721.74|731.2|722.1|730.74|721.64|25
1655480970000|2022-06-17 15:49:30|730.82|721.72|731.25|722.15|731.39|722.29|730.82|721.72|20
1655480980000|2022-06-17 15:49:40|731.29|722.19|730.8|721.7|731.43|722.33|730.66|721.56|25
1655480990000|2022-06-17 15:49:50|730.9|721.8|730.43|721.33|730.98|721.88|730.13|721.03|23
1655481000000|2022-06-17 15:50:00|730.46|721.36|730.8|721.7|731|721.9|730.23|721.13|31
1655481010000|2022-06-17 15:50:10|730.85|721.75|730.85|721.75|730.9|721.8|730.6|721.5|21
1655481020000|2022-06-17 15:50:20|730.95|721.85|731.3|722.2|731.4|722.3|730.9|721.8|30
1655481030000|2022-06-17 15:50:30|731.4|722.3|730.9|721.8|731.4|722.3|730.9|721.8|23
1655481040000|2022-06-17 15:50:40|730.84|721.74|730.87|721.77|731.29|722.19|730.63|721.53|20
1655481050000|2022-06-17 15:50:50|730.77|721.67|730.33|721.23|730.87|721.77|730.2|721.1|14
1655481060000|2022-06-17 15:51:00|730.32|721.22|729.78|720.68|730.53|721.43|729.1|720|24
1655481070000|2022-06-17 15:51:10|729.77|720.67|729.15|720.05|729.8|720.7|729|719.9|20
1655481080000|2022-06-17 15:51:20|729.2|720.1|728.81|719.71|729.72|720.62|728.81|719.71|18
1655481090000|2022-06-17 15:51:30|728.17|719.07|728.1|719|728.65|719.55|727.95|718.85|24
1655481100000|2022-06-17 15:51:40|728.6|719.5|727.8|718.7|728.61|719.51|727.76|718.66|22
1655481110000|2022-06-17 15:51:50|727.79|718.69|727.83|718.73|728.14|719.04|727.64|718.54|27
1655481120000|2022-06-17 15:52:00|727.77|718.67|727.62|718.52|727.88|718.78|727.56|718.46|25
1655481130000|2022-06-17 15:52:10|727.67|718.57|728.2|719.1|728.34|719.24|727.67|718.57|20
1655481140000|2022-06-17 15:52:20|728.15|719.05|727.73|718.63|728.15|719.05|727.41|718.31|21
1655481150000|2022-06-17 15:52:30|727.84|718.74|727.6|718.5|727.84|718.74|727.34|718.24|26
1655481160000|2022-06-17 15:52:40|727.65|718.55|728.45|719.35|728.45|719.35|727.64|718.54|23
1655481170000|2022-06-17 15:52:50|728.35|719.25|728.7|719.6|729.1|720|728.15|719.05|21
1655481180000|2022-06-17 15:53:00|728.71|719.61|728.8|719.7|729.39|720.29|728.36|719.26|27
1655481190000|2022-06-17 15:53:10|728.61|719.51|728.7|719.6|728.91|719.81|728.6|719.5|19
1655481200000|2022-06-17 15:53:20|728.65|719.55|728.65|719.55|729.08|719.98|728.51|719.41|26
1655481210000|2022-06-17 15:53:30|728.7|719.6|728.95|719.85|729.13|720.03|728.7|719.6|13
1655481220000|2022-06-17 15:53:40|729|719.9|729.05|719.95|729.3|720.2|728.8|719.7|13
1655481230000|2022-06-17 15:53:50|729.1|720|728.8|719.7|729.1|720|728.65|719.55|21
1655481240000|2022-06-17 15:54:00|728.75|719.65|729.45|720.35|729.72|720.62|728.7|719.6|19
1655481250000|2022-06-17 15:54:10|729.5|720.4|729.05|719.95|730.45|721.35|728.85|719.75|29
1655481260000|2022-06-17 15:54:20|728.76|719.66|728.45|719.35|729.02|719.92|728.45|719.35|18
1655481270000|2022-06-17 15:54:30|728.41|719.31|728.62|719.52|728.62|719.52|728.23|719.13|24
1655481280000|2022-06-17 15:54:40|728.67|719.57|728.69|719.59|729.2|720.1|728.51|719.41|18
1655481290000|2022-06-17 15:54:50|728.38|719.28|728.71|719.61|728.71|719.61|728.31|719.21|24
1655481300000|2022-06-17 15:55:00|728.76|719.66|729.2|720.1|729.61|720.51|728.71|719.61|18
1655481310000|2022-06-17 15:55:10|729.25|720.15|728.59|719.49|729.26|720.16|728.38|719.28|19
1655481320000|2022-06-17 15:55:20|728.58|719.48|728.67|719.57|728.79|719.69|728.43|719.33|22
1655481330000|2022-06-17 15:55:30|728.72|719.62|728.56|719.46|729.33|720.23|728.42|719.32|18
1655481340000|2022-06-17 15:55:40|728.55|719.45|728.56|719.46|729|719.9|728.35|719.25|20
1655481350000|2022-06-17 15:55:50|728.6|719.5|728.63|719.53|728.65|719.55|728.54|719.44|14
1655481360000|2022-06-17 15:56:00|728.62|719.52|728.7|719.6|729.08|719.98|728.57|719.47|17
1655481370000|2022-06-17 15:56:10|728.65|719.55|728.65|719.55|728.9|719.8|728.6|719.5|13
1655481380000|2022-06-17 15:56:20|728.7|719.6|728.65|719.55|728.75|719.65|728.65|719.55|6
1655481390000|2022-06-17 15:56:30|728.75|719.65|729.1|720|729.1|720|728.75|719.65|5
1655481400000|2022-06-17 15:56:40|729.05|719.95|728.99|719.89|729.7|720.6|728.87|719.77|16
1655481410000|2022-06-17 15:56:50|728.98|719.88|728.62|719.52|729.19|720.09|728.62|719.52|14
1655481420000|2022-06-17 15:57:00|728.61|719.51|728.8|719.7|728.8|719.7|728.6|719.5|6
1655481430000|2022-06-17 15:57:10|728.75|719.65|728.7|719.6|729.1|720|728.61|719.51|12
1655481440000|2022-06-17 15:57:20|728.75|719.65|729.75|720.65|729.75|720.65|728.75|719.65|20
1655481450000|2022-06-17 15:57:30|729.95|720.85|730.7|721.6|730.77|721.67|729.95|720.85|21
1655481460000|2022-06-17 15:57:40|730.6|721.5|730.44|721.34|731.08|721.98|730.34|721.24|26
1655481470000|2022-06-17 15:57:50|730.46|721.36|730.51|721.41|730.65|721.55|730.46|721.36|7
1655481480000|2022-06-17 15:58:00|731.05|721.95|731.15|722.05|731.33|722.23|730.7|721.6|18
1655481490000|2022-06-17 15:58:10|731.2|722.1|730.95|721.85|731.35|722.25|730.95|721.85|13
1655481500000|2022-06-17 15:58:20|730.94|721.84|730.52|721.42|731.15|722.05|730.1|721|13
1655481510000|2022-06-17 15:58:30|730.45|721.35|731.05|721.95|731.1|722|730.45|721.35|20
1655481520000|2022-06-17 15:58:40|731.1|722|732.75|723.65|732.75|723.65|731.1|722|26
1655481530000|2022-06-17 15:58:50|732.8|723.7|733.3|724.2|733.3|724.2|732.8|723.7|15
1655481540000|2022-06-17 15:59:00|733.72|724.62|733.95|724.85|734.2|725.1|733.6|724.5|24
1655481550000|2022-06-17 15:59:10|733.98|724.88|734.85|725.75|734.99|725.89|733.98|724.88|24
1655481560000|2022-06-17 15:59:20|734.9|725.8|734.85|725.75|735.84|726.74|734.35|725.25|34
1655481570000|2022-06-17 15:59:30|734.78|725.68|734.4|725.3|735.07|725.97|734.4|725.3|26
1655481580000|2022-06-17 15:59:40|734.45|725.35|734.3|725.2|734.45|725.35|734.25|725.15|20
1655481590000|2022-06-17 15:59:50|734.35|725.25|733.9|724.8|735.08|725.98|733.8|724.7|29
1655481600000|2022-06-17 16:00:00|733.75|724.65|733.95|724.85|734.4|725.3|733.52|724.42|15
1655481610000|2022-06-17 16:00:10|733.85|724.75|733.44|724.34|734.39|725.29|733.29|724.19|19
1655481620000|2022-06-17 16:00:20|733.5|724.4|733.43|724.33|733.71|724.61|732.88|723.78|24
1655481630000|2022-06-17 16:00:30|733.35|724.25|734|724.9|734.1|725|733.35|724.25|23
1655481640000|2022-06-17 16:00:40|733.95|724.85|733.63|724.53|734.25|725.15|733.63|724.53|18
1655481650000|2022-06-17 16:00:50|733.67|724.57|734.23|725.13|734.83|725.73|733.63|724.53|27
1655481660000|2022-06-17 16:01:00|734.18|725.08|733.4|724.3|734.35|725.25|733.2|724.1|30
1655481670000|2022-06-17 16:01:10|733.39|724.29|732.48|723.38|733.39|724.29|732.36|723.26|30
1655481680000|2022-06-17 16:01:20|732.5|723.4|732.36|723.26|732.59|723.49|732.19|723.09|18
1655481690000|2022-06-17 16:01:30|732.39|723.29|732.28|723.18|732.9|723.8|732.24|723.14|14
1655481700000|2022-06-17 16:01:40|732.25|723.15|731.63|722.53|732.38|723.28|731.63|722.53|25
1655481710000|2022-06-17 16:01:50|731.65|722.55|732.19|723.09|732.2|723.1|731.4|722.3|25
1655481720000|2022-06-17 16:02:00|732.1|723|732.14|723.04|732.87|723.77|731.98|722.88|24
1655481730000|2022-06-17 16:02:10|732.4|723.3|731.42|722.32|732.58|723.48|731.42|722.32|31
1655481740000|2022-06-17 16:02:20|731.55|722.45|731.17|722.07|731.55|722.45|731.05|721.95|26
1655481750000|2022-06-17 16:02:30|731.19|722.09|732.05|722.95|732.25|723.15|731.19|722.09|28
1655481760000|2022-06-17 16:02:40|732.1|723|731.92|722.82|732.8|723.7|731.85|722.75|27
1655481770000|2022-06-17 16:02:50|732.15|723.05|732.5|723.4|732.7|723.6|732.1|723|20
1655481780000|2022-06-17 16:03:00|732.55|723.45|732.44|723.34|733.25|724.15|732.22|723.12|23
1655481790000|2022-06-17 16:03:10|732.45|723.35|732.6|723.5|732.97|723.87|732.4|723.3|22
1655481800000|2022-06-17 16:03:20|732.55|723.45|734.46|725.36|734.46|725.36|732.55|723.45|25
1655481810000|2022-06-17 16:03:30|734.55|725.45|734.64|725.54|735.27|726.17|734.49|725.39|20
1655481820000|2022-06-17 16:03:40|734.8|725.7|735.44|726.34|735.82|726.72|734.62|725.52|22
1655481830000|2022-06-17 16:03:50|735.49|726.39|735.65|726.55|735.74|726.64|735.28|726.18|28
1655481840000|2022-06-17 16:04:00|735.76|726.66|736.31|727.21|736.96|727.86|735.76|726.66|29
1655481850000|2022-06-17 16:04:10|736.26|727.16|736.7|727.6|737.32|728.22|736.15|727.05|31
1655481860000|2022-06-17 16:04:20|736.6|727.5|736.09|726.99|737.1|728|735.98|726.88|28
1655481870000|2022-06-17 16:04:30|735.93|726.83|736.37|727.27|736.55|727.45|735.76|726.66|25
1655481880000|2022-06-17 16:04:40|736.42|727.32|736.25|727.15|737.04|727.94|736.15|727.05|30
1655481890000|2022-06-17 16:04:50|736.84|727.74|736.28|727.18|736.89|727.79|736.05|726.95|31
1655481900000|2022-06-17 16:05:00|736.18|727.08|735.33|726.23|736.4|727.3|735.3|726.2|28
1655481910000|2022-06-17 16:05:10|735.35|726.25|735.5|726.4|735.7|726.6|735.28|726.18|26
1655481920000|2022-06-17 16:05:20|735.56|726.46|735.51|726.41|736.2|727.1|735.51|726.41|16
1655481930000|2022-06-17 16:05:30|735.6|726.5|735.36|726.26|735.6|726.5|735.13|726.03|10
1655481940000|2022-06-17 16:05:40|735.35|726.25|734.28|725.18|735.89|726.79|734.25|725.15|30
1655481950000|2022-06-17 16:05:50|734.35|725.25|733.69|724.59|734.46|725.36|733.63|724.53|28
1655481960000|2022-06-17 16:06:00|733.74|724.64|734.49|725.39|734.9|725.8|733.41|724.31|24
1655481970000|2022-06-17 16:06:10|734.37|725.27|736|726.9|736.19|727.09|734.37|725.27|34
1655481980000|2022-06-17 16:06:20|735.7|726.6|736.65|727.55|736.75|727.65|735.65|726.55|26
1655481990000|2022-06-17 16:06:30|736.7|727.6|736.6|727.5|736.9|727.8|736.55|727.45|22
1655482000000|2022-06-17 16:06:40|736.5|727.4|736.61|727.51|737.05|727.95|736.5|727.4|24
1655482010000|2022-06-17 16:06:50|736.5|727.4|736.6|727.5|736.6|727.5|736.22|727.12|18
1655482020000|2022-06-17 16:07:00|736.65|727.55|737.02|727.92|737.15|728.05|736.65|727.55|14
1655482030000|2022-06-17 16:07:10|737.07|727.97|737.25|728.15|737.34|728.24|736.85|727.75|29
1655482040000|2022-06-17 16:07:20|736.98|727.88|736.42|727.32|737.2|728.1|736.42|727.32|25
1655482050000|2022-06-17 16:07:30|737|727.9|736.6|727.5|737|727.9|736.07|726.97|22
1655482060000|2022-06-17 16:07:40|736.55|727.45|736.37|727.27|737.1|728|736.09|726.99|18
1655482070000|2022-06-17 16:07:50|736.39|727.29|736.38|727.28|736.6|727.5|736.22|727.12|22
1655482080000|2022-06-17 16:08:00|736.43|727.33|735.87|726.77|736.73|727.63|735.6|726.5|26
1655482090000|2022-06-17 16:08:10|735.86|726.76|735.76|726.66|736.26|727.16|735.53|726.43|26
1655482100000|2022-06-17 16:08:20|735.65|726.55|736.63|727.53|736.65|727.55|735.65|726.55|13
1655482110000|2022-06-17 16:08:30|736.62|727.52|737|727.9|737.2|728.1|736.6|727.5|8
1655482120000|2022-06-17 16:08:40|737.08|727.98|736.45|727.35|737.08|727.98|736.32|727.22|19
1655482130000|2022-06-17 16:08:50|736.44|727.34|735.68|726.58|736.44|727.34|735.64|726.54|20
1655482140000|2022-06-17 16:09:00|735.73|726.63|735.23|726.13|736.39|727.29|735.23|726.13|27
1655482150000|2022-06-17 16:09:10|735.24|726.14|734.55|725.45|735.56|726.46|734.54|725.44|17
1655482160000|2022-06-17 16:09:20|734.8|725.7|734.53|725.43|734.95|725.85|734.33|725.23|16
1655482170000|2022-06-17 16:09:30|734.75|725.65|734.82|725.72|734.96|725.86|734.75|725.65|17
1655482180000|2022-06-17 16:09:40|734.81|725.71|734.65|725.55|734.81|725.71|734.24|725.14|18
1655482190000|2022-06-17 16:09:50|734.7|725.6|735.99|726.89|736.22|727.12|734.7|725.6|22
1655482200000|2022-06-17 16:10:00|735.89|726.79|736.11|727.01|736.3|727.2|735.79|726.69|15
1655482210000|2022-06-17 16:10:10|736.16|727.06|736.72|727.62|736.75|727.65|736.01|726.91|29
1655482220000|2022-06-17 16:10:20|736.71|727.61|736.5|727.4|736.85|727.75|736.16|727.06|26
1655482230000|2022-06-17 16:10:30|736.25|727.15|736.9|727.8|736.9|727.8|736.2|727.1|16
1655482240000|2022-06-17 16:10:40|736.96|727.86|736.76|727.66|737.3|728.2|736.76|727.66|28
1655482250000|2022-06-17 16:10:50|736.71|727.61|737.3|728.2|737.3|728.2|736.63|727.53|31
1655482260000|2022-06-17 16:11:00|736.98|727.88|736.51|727.41|737.44|728.34|736.21|727.11|27
1655482270000|2022-06-17 16:11:10|736.4|727.3|736.8|727.7|736.8|727.7|736.4|727.3|29
1655482280000|2022-06-17 16:11:20|736.85|727.75|736.87|727.77|737.37|728.27|736.7|727.6|32
1655482290000|2022-06-17 16:11:30|737.32|728.22|736|726.9|737.43|728.33|735.97|726.87|21
1655482300000|2022-06-17 16:11:40|736.01|726.91|736.03|726.93|736.48|727.38|736.01|726.91|21
1655482310000|2022-06-17 16:11:50|736.02|726.92|735.07|725.97|736.44|727.34|734.68|725.58|29
1655482320000|2022-06-17 16:12:00|735.12|726.02|734.87|725.77|735.39|726.29|734.6|725.5|28
1655482330000|2022-06-17 16:12:10|734.85|725.75|735|725.9|735.37|726.27|734.8|725.7|14
1655482340000|2022-06-17 16:12:20|735.05|725.95|734.93|725.83|735.6|726.5|734.28|725.18|22
1655482350000|2022-06-17 16:12:30|734.61|725.51|734.29|725.19|734.61|725.51|733.97|724.87|22
1655482360000|2022-06-17 16:12:40|734.34|725.24|735.2|726.1|735.3|726.2|734.34|725.24|25
1655482370000|2022-06-17 16:12:50|735.25|726.15|735.44|726.34|735.87|726.77|734.93|725.83|33
1655482380000|2022-06-17 16:13:00|735.27|726.17|735.15|726.05|735.44|726.34|734.98|725.88|28
1655482390000|2022-06-17 16:13:10|735.2|726.1|735.2|726.1|735.61|726.51|735.13|726.03|17
1655482400000|2022-06-17 16:13:20|735.18|726.08|735.5|726.4|735.85|726.75|734.95|725.85|27
1655482410000|2022-06-17 16:13:30|735.45|726.35|735.64|726.54|736.25|727.15|735.45|726.35|15
1655482420000|2022-06-17 16:13:40|735.54|726.44|735.85|726.75|735.9|726.8|735.41|726.31|14
1655482430000|2022-06-17 16:13:50|736.2|727.1|737.07|727.97|737.48|728.38|736.2|727.1|24
1655482440000|2022-06-17 16:14:00|737|727.9|737.13|728.03|737.68|728.58|736.51|727.41|31
1655482450000|2022-06-17 16:14:10|737.21|728.11|737.28|728.18|737.52|728.42|736.83|727.73|33
1655482460000|2022-06-17 16:14:20|737.15|728.05|736.18|727.08|737.59|728.49|735.8|726.7|24
1655482470000|2022-06-17 16:14:30|736.2|727.1|736.36|727.26|736.45|727.35|736.15|727.05|23
1655482480000|2022-06-17 16:14:40|736.41|727.31|736.67|727.57|737.18|728.08|736.41|727.31|24
1655482490000|2022-06-17 16:14:50|736.66|727.56|737.11|728.01|737.25|728.15|736.59|727.49|20
1655482500000|2022-06-17 16:15:00|737.06|727.96|737.15|728.05|737.63|728.53|737.05|727.95|33
1655482510000|2022-06-17 16:15:10|737.17|728.07|737.4|728.3|737.52|728.42|737.17|728.07|23
1655482520000|2022-06-17 16:15:20|737.55|728.45|737.23|728.13|737.55|728.45|737.06|727.96|25
1655482530000|2022-06-17 16:15:30|737.31|728.21|736.97|727.87|737.65|728.55|736.61|727.51|24
1655482540000|2022-06-17 16:15:40|736.99|727.89|736.52|727.42|737.45|728.35|736.48|727.38|24
1655482550000|2022-06-17 16:15:50|736.45|727.35|736.11|727.01|736.75|727.65|736.06|726.96|20
1655482560000|2022-06-17 16:16:00|736.13|727.03|736.4|727.3|736.63|727.53|736.09|726.99|26
1655482570000|2022-06-17 16:16:10|736.5|727.4|736.35|727.25|737.2|728.1|735.86|726.76|28
1655482580000|2022-06-17 16:16:20|736.3|727.2|736.6|727.5|736.73|727.63|736.2|727.1|30
1655482590000|2022-06-17 16:16:30|736.55|727.45|736.5|727.4|736.55|727.45|736.25|727.15|25
1655482600000|2022-06-17 16:16:40|736.55|727.45|736.35|727.25|736.65|727.55|736.06|726.96|18
1655482610000|2022-06-17 16:16:50|736.3|727.2|736.68|727.58|736.68|727.58|736.3|727.2|19
1655482620000|2022-06-17 16:17:00|736.4|727.3|736.06|726.96|736.7|727.6|736.03|726.93|20
1655482630000|2022-06-17 16:17:10|736.26|727.16|735.94|726.84|736.26|727.16|735.86|726.76|15
1655482640000|2022-06-17 16:17:20|735.96|726.86|735.46|726.36|736.34|727.24|735.44|726.34|20
1655482650000|2022-06-17 16:17:30|735.45|726.35|735.57|726.47|735.57|726.47|735.25|726.15|21
1655482660000|2022-06-17 16:17:40|735.54|726.44|736.05|726.95|736.05|726.95|735.43|726.33|22
1655482670000|2022-06-17 16:17:50|736|726.9|736.35|727.25|736.6|727.5|736|726.9|22
1655482680000|2022-06-17 16:18:00|736.3|727.2|736.16|727.06|736.35|727.25|735.8|726.7|23
1655482690000|2022-06-17 16:18:10|735.83|726.73|735.56|726.46|736.19|727.09|735.56|726.46|12
1655482700000|2022-06-17 16:18:20|735.61|726.51|735.44|726.34|736.43|727.33|735.26|726.16|17
1655482710000|2022-06-17 16:18:30|735.43|726.33|735.15|726.05|735.72|726.62|735.06|725.96|20
1655482720000|2022-06-17 16:18:40|735.14|726.04|735.41|726.31|735.44|726.34|735.05|725.95|15
1655482730000|2022-06-17 16:18:50|735.58|726.48|735.12|726.02|735.59|726.49|734.72|725.62|23
1655482740000|2022-06-17 16:19:00|735.15|726.05|735.31|726.21|735.85|726.75|735.07|725.97|13
1655482750000|2022-06-17 16:19:10|735.3|726.2|734.46|725.36|735.35|726.25|734.46|725.36|22
1655482760000|2022-06-17 16:19:20|734.45|725.35|734.39|725.29|734.68|725.58|734.27|725.17|13
1655482770000|2022-06-17 16:19:30|734.38|725.28|734.96|725.86|734.96|725.86|734.37|725.27|15
1655482780000|2022-06-17 16:19:40|734.91|725.81|734.85|725.75|735.4|726.3|734.73|725.63|17
1655482790000|2022-06-17 16:19:50|734.75|725.65|734.78|725.68|734.84|725.74|734.66|725.56|20
1655482800000|2022-06-17 16:20:00|734.73|725.63|734.8|725.7|735.37|726.27|734.63|725.53|20
1655482810000|2022-06-17 16:20:10|734.85|725.75|734.8|725.7|735.35|726.25|734.57|725.47|12
1655482820000|2022-06-17 16:20:20|734.85|725.75|734.95|725.85|735.15|726.05|734.85|725.75|15
1655482830000|2022-06-17 16:20:30|735|725.9|735.12|726.02|735.4|726.3|735|725.9|21
1655482840000|2022-06-17 16:20:40|735.13|726.03|735.17|726.07|735.58|726.48|735.1|726|24
1655482850000|2022-06-17 16:20:50|735.16|726.06|734.24|725.14|735.16|726.06|733.99|724.89|27
1655482860000|2022-06-17 16:21:00|734.35|725.25|734.11|725.01|734.45|725.35|734.11|725.01|18
1655482870000|2022-06-17 16:21:10|734.1|725|734.75|725.65|734.75|725.65|734.09|724.99|21
1655482880000|2022-06-17 16:21:20|734.7|725.6|734.95|725.85|734.95|725.85|734.7|725.6|9
1655482890000|2022-06-17 16:21:30|735|725.9|734.98|725.88|735.35|726.25|734.95|725.85|14
1655482900000|2022-06-17 16:21:40|735.35|726.25|734.96|725.86|735.35|726.25|734.55|725.45|20
1655482910000|2022-06-17 16:21:50|735.05|725.95|734.26|725.16|735.18|726.08|734.26|725.16|29
1655482920000|2022-06-17 16:22:00|734.56|725.46|734.38|725.28|734.57|725.47|734.25|725.15|32
1655482930000|2022-06-17 16:22:10|734.16|725.06|733.32|724.22|734.62|725.52|733.32|724.22|16
1655482940000|2022-06-17 16:22:20|733.33|724.23|732.55|723.45|733.43|724.33|732.38|723.28|19
1655482950000|2022-06-17 16:22:30|732.54|723.44|732.98|723.88|732.98|723.88|732.31|723.21|22
1655482960000|2022-06-17 16:22:40|732.88|723.78|733.33|724.23|733.33|724.23|732.88|723.78|9
1655482970000|2022-06-17 16:22:50|732.95|723.85|733.2|724.1|733.59|724.49|732.95|723.85|19
1655482980000|2022-06-17 16:23:00|732.88|723.78|732.8|723.7|733.45|724.35|732.7|723.6|15
1655482990000|2022-06-17 16:23:10|733.15|724.05|733.15|724.05|733.45|724.35|732.95|723.85|22
1655483000000|2022-06-17 16:23:20|733.2|724.1|733.27|724.17|733.27|724.17|733|723.9|21
1655483010000|2022-06-17 16:23:30|733.43|724.33|733.03|723.93|733.43|724.33|732.99|723.89|26
1655483020000|2022-06-17 16:23:40|733.08|723.98|733.18|724.08|733.37|724.27|732.97|723.87|21
1655483030000|2022-06-17 16:23:50|733.14|724.04|732.55|723.45|733.65|724.55|732.55|723.45|26
1655483040000|2022-06-17 16:24:00|732.6|723.5|733.29|724.19|733.31|724.21|732.6|723.5|26
1655483050000|2022-06-17 16:24:10|733.25|724.15|732.93|723.83|733.43|724.33|732.89|723.79|22
1655483060000|2022-06-17 16:24:20|732.88|723.78|732.71|723.61|733.2|724.1|732.2|723.1|20
1655483070000|2022-06-17 16:24:30|732.65|723.55|732.8|723.7|733.1|724|732.44|723.34|25
1655483080000|2022-06-17 16:24:40|732.75|723.65|732.33|723.23|733.08|723.98|732.14|723.04|18
1655483090000|2022-06-17 16:24:50|732.44|723.34|732.85|723.75|732.9|723.8|732.26|723.16|22
1655483100000|2022-06-17 16:25:00|732.8|723.7|732.41|723.31|733.05|723.95|732.41|723.31|20
1655483110000|2022-06-17 16:25:10|732.25|723.15|732.46|723.36|733.43|724.33|732.25|723.15|28
1655483120000|2022-06-17 16:25:20|732.41|723.31|732.5|723.4|732.6|723.5|732.3|723.2|10
1655483130000|2022-06-17 16:25:30|732.44|723.34|732.33|723.23|732.85|723.75|732.1|723|16
1655483140000|2022-06-17 16:25:40|732.08|722.98|732.15|723.05|732.48|723.38|732.04|722.94|16
1655483150000|2022-06-17 16:25:50|732.1|723|732.03|722.93|732.17|723.07|731.98|722.88|16
1655483160000|2022-06-17 16:26:00|732.08|722.98|732.45|723.35|732.9|723.8|732.08|722.98|28
1655483170000|2022-06-17 16:26:10|732.3|723.2|732.39|723.29|733.55|724.45|732.3|723.2|21
1655483180000|2022-06-17 16:26:20|732.34|723.24|732.65|723.55|732.95|723.85|732.34|723.24|9
1655483190000|2022-06-17 16:26:30|732.75|723.65|732.9|723.8|732.95|723.85|732.65|723.55|7
1655483200000|2022-06-17 16:26:40|732.85|723.75|732.75|723.65|733.27|724.17|732.65|723.55|18
1655483210000|2022-06-17 16:26:50|732.7|723.6|732.46|723.36|732.7|723.6|732.25|723.15|13
1655483220000|2022-06-17 16:27:00|732.62|723.52|732.35|723.25|732.62|723.52|732.35|723.25|17
1655483230000|2022-06-17 16:27:10|732.37|723.27|732.06|722.96|732.42|723.32|731.84|722.74|20
1655483240000|2022-06-17 16:27:20|732.07|722.97|731.84|722.74|732.07|722.97|731.43|722.33|18
1655483250000|2022-06-17 16:27:30|732.24|723.14|731.92|722.82|732.25|723.15|731.83|722.73|16
1655483260000|2022-06-17 16:27:40|731.97|722.87|732.3|723.2|732.3|723.2|731.92|722.82|12
1655483270000|2022-06-17 16:27:50|732.6|723.5|732.9|723.8|732.9|723.8|732.35|723.25|19
1655483280000|2022-06-17 16:28:00|732.85|723.75|732.75|723.65|732.85|723.75|732.44|723.34|23
1655483290000|2022-06-17 16:28:10|732.7|723.6|732.95|723.85|732.99|723.89|732.48|723.38|21
1655483300000|2022-06-17 16:28:20|732.9|723.8|733.06|723.96|733.1|724|732.8|723.7|17
1655483310000|2022-06-17 16:28:30|733.02|723.92|732.86|723.76|733.3|724.2|732.59|723.49|17
1655483320000|2022-06-17 16:28:40|733.05|723.95|732.88|723.78|733.05|723.95|732.85|723.75|5
1655483330000|2022-06-17 16:28:50|733.05|723.95|732.86|723.76|733.05|723.95|732.65|723.55|4
1655483340000|2022-06-17 16:29:00|732.52|723.42|732.05|722.95|732.52|723.42|731.53|722.43|7
1655483350000|2022-06-17 16:29:10|731.8|722.7|731.12|722.02|731.91|722.81|731.07|721.97|19
1655483360000|2022-06-17 16:29:20|731.11|722.01|730.6|721.5|731.53|722.43|730.47|721.37|19
1655483370000|2022-06-17 16:29:30|730.45|721.35|731.15|722.05|731.24|722.14|730.4|721.3|20
1655483380000|2022-06-17 16:29:40|731.24|722.14|731.41|722.31|731.63|722.53|731.04|721.94|31
1655483390000|2022-06-17 16:29:50|730.96|721.86|730.84|721.74|731.39|722.29|730.68|721.58|17
1655483400000|2022-06-17 16:30:00|730.83|721.73|730.75|721.65|731.27|722.17|730.26|721.16|23
1655483410000|2022-06-17 16:30:10|730.73|721.63|730.35|721.25|730.92|721.82|730.3|721.2|21
1655483420000|2022-06-17 16:30:20|730.51|721.41|729.36|720.26|730.51|721.41|729.36|720.26|24
1655483430000|2022-06-17 16:30:30|729.61|720.51|729.34|720.24|729.61|720.51|729.28|720.18|26
1655483440000|2022-06-17 16:30:40|729.35|720.25|729.43|720.33|729.5|720.4|729.27|720.17|13
1655483450000|2022-06-17 16:30:50|729.35|720.25|728.73|719.63|729.35|720.25|728.2|719.1|25
1655483460000|2022-06-17 16:31:00|728.72|719.62|728.09|718.99|728.72|719.62|727.97|718.87|14
1655483470000|2022-06-17 16:31:10|727.99|718.89|728.14|719.04|728.17|719.07|727.6|718.5|27
1655483480000|2022-06-17 16:31:20|728.2|719.1|727.61|718.51|728.42|719.32|727.47|718.37|23
1655483490000|2022-06-17 16:31:30|727.62|718.52|727.72|718.62|727.72|718.62|727.49|718.39|16
1655483500000|2022-06-17 16:31:40|727.75|718.65|727.57|718.47|728.2|719.1|727.57|718.47|24
1655483510000|2022-06-17 16:31:50|727.54|718.44|727.39|718.29|727.73|718.63|727.26|718.16|20
1655483520000|2022-06-17 16:32:00|727.52|718.42|727.52|718.42|727.85|718.75|727.43|718.33|21
1655483530000|2022-06-17 16:32:10|727.47|718.37|727.21|718.11|727.6|718.5|726.88|717.78|22
1655483540000|2022-06-17 16:32:20|727.22|718.12|727.26|718.16|727.27|718.17|727.21|718.11|7
1655483550000|2022-06-17 16:32:30|727.3|718.2|727.82|718.72|727.84|718.74|727.3|718.2|20
1655483560000|2022-06-17 16:32:40|727.81|718.71|726.48|717.38|727.81|718.71|726.19|717.09|25
1655483570000|2022-06-17 16:32:50|726.47|717.37|726.6|717.5|726.86|717.76|726.46|717.36|26
1655483580000|2022-06-17 16:33:00|726.59|717.49|726.47|717.37|727.19|718.09|726.32|717.22|28
1655483590000|2022-06-17 16:33:10|726.63|717.53|726.68|717.58|727.13|718.03|726.59|717.49|26
1655483600000|2022-06-17 16:33:20|726.58|717.48|726.68|717.58|726.68|717.58|726.58|717.48|7
1655483610000|2022-06-17 16:33:30|726.69|717.59|726.69|717.59|727.1|718|726.64|717.54|11
1655483620000|2022-06-17 16:33:40|726.67|717.57|726.46|717.36|727.49|718.39|726.46|717.36|22
1655483630000|2022-06-17 16:33:50|726.48|717.38|727.2|718.1|727.25|718.15|726.48|717.38|24
1655483640000|2022-06-17 16:34:00|727.33|718.23|727.1|718|727.42|718.32|726.58|717.48|27
1655483650000|2022-06-17 16:34:10|726.73|717.63|726.55|717.45|727.2|718.1|726.55|717.45|17
1655483660000|2022-06-17 16:34:20|726.6|717.5|726.45|717.35|726.7|717.6|726.45|717.35|15
1655483670000|2022-06-17 16:34:30|726.55|717.45|726.55|717.45|727.25|718.15|726.33|717.23|19
1655483680000|2022-06-17 16:34:40|726.45|717.35|726.5|717.4|727.3|718.2|726.45|717.35|13
1655483690000|2022-06-17 16:34:50|726.47|717.37|726.34|717.24|726.47|717.37|725.88|716.78|23
1655483700000|2022-06-17 16:35:00|726.17|717.07|726.32|717.22|726.72|717.62|726.14|717.04|16
1655483710000|2022-06-17 16:35:10|726.45|717.35|726.23|717.13|726.59|717.49|725.98|716.88|26
1655483720000|2022-06-17 16:35:20|726.4|717.3|726.08|716.98|726.63|717.53|726.06|716.96|18
1655483730000|2022-06-17 16:35:30|726.07|716.97|726.53|717.43|726.75|717.65|726.07|716.97|16
1655483740000|2022-06-17 16:35:40|726.08|716.98|726.3|717.2|726.3|717.2|725.8|716.7|16
1655483750000|2022-06-17 16:35:50|726.08|716.98|726.25|717.15|726.3|717.2|726|716.9|11
1655483760000|2022-06-17 16:36:00|726.7|717.6|725.79|716.69|726.7|717.6|725.79|716.69|18
1655483770000|2022-06-17 16:36:10|725.83|716.73|726.35|717.25|726.45|717.35|725.7|716.6|17
1655483780000|2022-06-17 16:36:20|726.32|717.22|726.65|717.55|726.71|717.61|726.16|717.06|25
1655483790000|2022-06-17 16:36:30|726.7|717.6|727.25|718.15|727.34|718.24|726.7|717.6|12
1655483800000|2022-06-17 16:36:40|727.33|718.23|727.34|718.24|727.55|718.45|727.07|717.97|18
1655483810000|2022-06-17 16:36:50|727.45|718.35|727.35|718.25|727.6|718.5|727.3|718.2|11
1655483820000|2022-06-17 16:37:00|727.37|718.27|727.25|718.15|727.65|718.55|727.15|718.05|14
1655483830000|2022-06-17 16:37:10|727.3|718.2|727.13|718.03|727.4|718.3|727.13|718.03|18
1655483840000|2022-06-17 16:37:20|727.12|718.02|727.3|718.2|727.73|718.63|726.96|717.86|10
1655483850000|2022-06-17 16:37:30|727.29|718.19|726.62|717.52|727.52|718.42|726.57|717.47|17
1655483860000|2022-06-17 16:37:40|726.72|717.62|727|717.9|727.1|718|726.67|717.57|12
1655483870000|2022-06-17 16:37:50|727.05|717.95|727.74|718.64|727.74|718.64|727|717.9|18
1655483880000|2022-06-17 16:38:00|728.23|719.13|727.39|718.29|728.34|719.24|727.39|718.29|27
1655483890000|2022-06-17 16:38:10|727.38|718.28|727.11|718.01|727.41|718.31|727.11|718.01|18
1655483900000|2022-06-17 16:38:20|727.1|718|726.65|717.55|727.53|718.43|726.6|717.5|14
1655483910000|2022-06-17 16:38:30|726.6|717.5|727.24|718.14|727.5|718.4|726.58|717.48|18
1655483920000|2022-06-17 16:38:40|727.29|718.19|728|718.9|728.2|719.1|727.24|718.14|23
1655483930000|2022-06-17 16:38:50|727.9|718.8|727.72|718.62|728.65|719.55|727.72|718.62|21
1655483940000|2022-06-17 16:39:00|727.71|718.61|728.4|719.3|728.4|719.3|727.35|718.25|26
1655483950000|2022-06-17 16:39:10|728.34|719.24|727.1|718|728.34|719.24|727.01|717.91|23
1655483960000|2022-06-17 16:39:20|727.05|717.95|727.3|718.2|727.67|718.57|727.05|717.95|16
1655483970000|2022-06-17 16:39:30|727.29|718.19|727.9|718.8|727.9|718.8|727.14|718.04|23
1655483980000|2022-06-17 16:39:40|727.75|718.65|728.05|718.95|728.05|718.95|727.7|718.6|18
1655483990000|2022-06-17 16:39:50|728|718.9|728.84|719.74|728.84|719.74|727.86|718.76|17
1655484000000|2022-06-17 16:40:00|728.79|719.69|728.37|719.27|729.39|720.29|728.16|719.06|23
1655484010000|2022-06-17 16:40:10|728.36|719.26|728.21|719.11|728.36|719.26|728.1|719|16
1655484020000|2022-06-17 16:40:20|728|718.9|728.22|719.12|728.35|719.25|728|718.9|16
1655484030000|2022-06-17 16:40:30|728.21|719.11|728.27|719.17|728.4|719.3|728.07|718.97|21
1655484040000|2022-06-17 16:40:40|728.22|719.12|728.16|719.06|728.65|719.55|727.92|718.82|23
1655484050000|2022-06-17 16:40:50|728.21|719.11|728.23|719.13|728.76|719.66|727.92|718.82|28
1655484060000|2022-06-17 16:41:00|727.73|718.63|728.3|719.2|728.31|719.21|727.68|718.58|18
1655484070000|2022-06-17 16:41:10|728.32|719.22|728.47|719.37|728.75|719.65|728.32|719.22|20
1655484080000|2022-06-17 16:41:20|728.42|719.32|728.7|719.6|728.75|719.65|728|718.9|24
1655484090000|2022-06-17 16:41:30|728.71|719.61|728.15|719.05|728.71|719.61|728.12|719.02|21
1655484100000|2022-06-17 16:41:40|728.14|719.04|728.28|719.18|728.35|719.25|727.84|718.74|19
1655484110000|2022-06-17 16:41:50|728.27|719.17|727.85|718.75|728.55|719.45|727.75|718.65|15
1655484120000|2022-06-17 16:42:00|727.9|718.8|728.15|719.05|728.3|719.2|727.83|718.73|15
1655484130000|2022-06-17 16:42:10|728.35|719.25|727.52|718.42|728.35|719.25|727.08|717.98|23
1655484140000|2022-06-17 16:42:20|727.39|718.29|727.4|718.3|727.75|718.65|727.11|718.01|19
1655484150000|2022-06-17 16:42:30|727.39|718.29|727.23|718.13|727.52|718.42|726.97|717.87|15
1655484160000|2022-06-17 16:42:40|727.22|718.12|727.4|718.3|727.4|718.3|727.21|718.11|6
1655484170000|2022-06-17 16:42:50|726.96|717.86|726.21|717.11|726.96|717.86|725.98|716.88|18
1655484180000|2022-06-17 16:43:00|726.19|717.09|726.36|717.26|726.65|717.55|726.09|716.99|15
1655484190000|2022-06-17 16:43:10|726.35|717.25|726.73|717.63|726.75|717.65|726.35|717.25|20
1655484200000|2022-06-17 16:43:20|726.78|717.68|726.5|717.4|727.04|717.94|726.5|717.4|21
1655484210000|2022-06-17 16:43:30|726.55|717.45|726.85|717.75|726.85|717.75|726.45|717.35|21
1655484220000|2022-06-17 16:43:40|726.8|717.7|727.15|718.05|727.15|718.05|726.6|717.5|18
1655484230000|2022-06-17 16:43:50|726.95|717.85|727.1|718|727.14|718.04|726.92|717.82|14
1655484240000|2022-06-17 16:44:00|727.05|717.95|727.24|718.14|727.33|718.23|726.86|717.76|14
1655484250000|2022-06-17 16:44:10|727.07|717.97|727.2|718.1|727.72|718.62|727.07|717.97|13
1655484260000|2022-06-17 16:44:20|727.55|718.45|728|718.9|728|718.9|727.55|718.45|14
1655484270000|2022-06-17 16:44:30|727.95|718.85|728.05|718.95|728.2|719.1|727.9|718.8|14
1655484280000|2022-06-17 16:44:40|728.1|719|728.37|719.27|729.37|720.27|728.1|719|27
1655484290000|2022-06-17 16:44:50|728.36|719.26|728.5|719.4|729.31|720.21|728.18|719.08|23
1655484300000|2022-06-17 16:45:00|728.53|719.43|729.05|719.95|729.85|720.75|728.53|719.43|20
1655484310000|2022-06-17 16:45:10|728.85|719.75|728.24|719.14|728.85|719.75|728|718.9|27
1655484320000|2022-06-17 16:45:20|728.25|719.15|728.18|719.08|728.74|719.64|727.73|718.63|23
1655484330000|2022-06-17 16:45:30|728.15|719.05|727.39|718.29|728.21|719.11|727.29|718.19|19
1655484340000|2022-06-17 16:45:40|727.63|718.53|727.13|718.03|727.72|718.62|727.06|717.96|13
1655484350000|2022-06-17 16:45:50|727.43|718.33|726.86|717.76|727.56|718.46|726.82|717.72|19
1655484360000|2022-06-17 16:46:00|727.28|718.18|727.26|718.16|727.65|718.55|726.94|717.84|20
1655484370000|2022-06-17 16:46:10|727.01|717.91|727.28|718.18|727.58|718.48|727.01|717.91|12
1655484380000|2022-06-17 16:46:20|727.33|718.23|727.52|718.42|727.65|718.55|727.33|718.23|22
1655484390000|2022-06-17 16:46:30|727.61|718.51|728.3|719.2|728.3|719.2|727.61|718.51|9
1655484400000|2022-06-17 16:46:40|728.25|719.15|728.14|719.04|728.5|719.4|727.95|718.85|24
1655484410000|2022-06-17 16:46:50|728.23|719.13|728.7|719.6|728.73|719.63|727.97|718.87|23
1655484420000|2022-06-17 16:47:00|728.85|719.75|729.95|720.85|730.44|721.34|728.85|719.75|25
1655484430000|2022-06-17 16:47:10|729.88|720.78|729.61|720.51|730.25|721.15|729.52|720.42|26
1655484440000|2022-06-17 16:47:20|729.6|720.5|729.38|720.28|729.7|720.6|729.38|720.28|16
1655484450000|2022-06-17 16:47:30|729.56|720.46|729.44|720.34|729.65|720.55|729.24|720.14|15
1655484460000|2022-06-17 16:47:40|730.23|721.13|729.07|719.97|730.23|721.13|728.84|719.74|30
1655484470000|2022-06-17 16:47:50|729.1|720|729.43|720.33|729.43|720.33|729.01|719.91|19
1655484480000|2022-06-17 16:48:00|729.45|720.35|729.59|720.49|730.45|721.35|729.34|720.24|20
1655484490000|2022-06-17 16:48:10|729.79|720.69|729.4|720.3|729.98|720.88|729.3|720.2|21
1655484500000|2022-06-17 16:48:20|729.41|720.31|729.8|720.7|730.08|720.98|729.4|720.3|26
1655484510000|2022-06-17 16:48:30|729.79|720.69|730.2|721.1|730.68|721.58|729.79|720.69|23
1655484520000|2022-06-17 16:48:40|730.17|721.07|730.28|721.18|730.65|721.55|730.15|721.05|14
1655484530000|2022-06-17 16:48:50|730.3|721.2|730.42|721.32|730.5|721.4|730.3|721.2|15
1655484540000|2022-06-17 16:49:00|730.47|721.37|730.45|721.35|731.13|722.03|730.05|720.95|20
1655484550000|2022-06-17 16:49:10|730.5|721.4|731.05|721.95|731.1|722|730.5|721.4|11
1655484560000|2022-06-17 16:49:20|731.2|722.1|730.89|721.79|731.66|722.56|730.78|721.68|17
1655484570000|2022-06-17 16:49:30|730.93|721.83|731.25|722.15|731.5|722.4|730.93|721.83|23
1655484580000|2022-06-17 16:49:40|731.02|721.92|731.2|722.1|731.25|722.15|730.85|721.75|14
1655484590000|2022-06-17 16:49:50|730.93|721.83|731.25|722.15|731.35|722.25|730.93|721.83|20
1655484600000|2022-06-17 16:50:00|731.26|722.16|731.17|722.07|732.3|723.2|731.17|722.07|15
1655484610000|2022-06-17 16:50:10|731.04|721.94|731.06|721.96|731.3|722.2|731.04|721.94|9
1655484620000|2022-06-17 16:50:20|731.05|721.95|730.84|721.74|731.2|722.1|730.84|721.74|8
1655484630000|2022-06-17 16:50:30|730.89|721.79|730.74|721.64|731.25|722.15|730.74|721.64|10
1655484640000|2022-06-17 16:50:40|730.79|721.69|730.83|721.73|730.93|721.83|730.74|721.64|14
1655484650000|2022-06-17 16:50:50|730.78|721.68|730.6|721.5|731.59|722.49|730.56|721.46|16
1655484660000|2022-06-17 16:51:00|730.55|721.45|730.45|721.35|731.38|722.28|730.4|721.3|13
1655484670000|2022-06-17 16:51:10|730.35|721.25|730.55|721.45|730.95|721.85|730.35|721.25|9
1655484680000|2022-06-17 16:51:20|730.5|721.4|730.35|721.25|730.51|721.41|730.18|721.08|17
1655484690000|2022-06-17 16:51:30|730.25|721.15|729.41|720.31|730.39|721.29|729.24|720.14|26
1655484700000|2022-06-17 16:51:40|729.58|720.48|728.64|719.54|729.8|720.7|728.42|719.32|29
1655484710000|2022-06-17 16:51:50|728.63|719.53|728.37|719.27|728.79|719.69|727.98|718.88|30
1655484720000|2022-06-17 16:52:00|728.36|719.26|727.37|718.27|728.36|719.26|727.32|718.22|12
1655484730000|2022-06-17 16:52:10|727.36|718.26|727.17|718.07|727.92|718.82|726.64|717.54|26
1655484740000|2022-06-17 16:52:20|727.48|718.38|726.48|717.38|727.48|718.38|726.28|717.18|16
1655484750000|2022-06-17 16:52:30|726.46|717.36|726.28|717.18|726.68|717.58|726.24|717.14|19
1655484760000|2022-06-17 16:52:40|726.43|717.33|726.27|717.17|726.65|717.55|726.12|717.02|29
1655484770000|2022-06-17 16:52:50|726.3|717.2|726.04|716.94|726.49|717.39|725.85|716.75|25
1655484780000|2022-06-17 16:53:00|726.03|716.93|725.74|716.64|726.27|717.17|725.7|716.6|18
1655484790000|2022-06-17 16:53:10|725.66|716.56|725.38|716.28|726.21|717.11|725.32|716.22|21
1655484800000|2022-06-17 16:53:20|725.4|716.3|725.52|716.42|725.68|716.58|725.18|716.08|28
1655484810000|2022-06-17 16:53:30|725.64|716.54|726.4|717.3|726.41|717.31|725.58|716.48|29
1655484820000|2022-06-17 16:53:40|726.41|717.31|725.94|716.84|726.42|717.32|725.94|716.84|23
1655484830000|2022-06-17 16:53:50|725.98|716.88|726.19|717.09|726.56|717.46|725.82|716.72|21
1655484840000|2022-06-17 16:54:00|726.6|717.5|726.23|717.13|726.6|717.5|725.63|716.53|16
1655484850000|2022-06-17 16:54:10|726.24|717.14|726.22|717.12|726.7|717.6|726.08|716.98|19
1655484860000|2022-06-17 16:54:20|726.21|717.11|726.16|717.06|726.75|717.65|726.08|716.98|14
1655484870000|2022-06-17 16:54:30|726.7|717.6|725.69|716.59|726.7|717.6|725.26|716.16|20
1655484880000|2022-06-17 16:54:40|725.74|716.64|725.8|716.7|725.9|716.8|725.66|716.56|14
1655484890000|2022-06-17 16:54:50|725.75|716.65|725.71|716.61|725.85|716.75|725.71|716.61|21
1655484900000|2022-06-17 16:55:00|725.72|716.62|725.58|716.48|726.19|717.09|725.3|716.2|20
1655484910000|2022-06-17 16:55:10|725.57|716.47|726.35|717.25|726.35|717.25|725.57|716.47|22
1655484920000|2022-06-17 16:55:20|725.98|716.88|726.65|717.55|726.75|717.65|725.98|716.88|26
1655484930000|2022-06-17 16:55:30|726.6|717.5|726.83|717.73|726.93|717.83|726.21|717.11|16
1655484940000|2022-06-17 16:55:40|726.82|717.72|726.32|717.22|726.84|717.74|726.19|717.09|21
1655484950000|2022-06-17 16:55:50|726.45|717.35|726.15|717.05|726.45|717.35|725.98|716.88|18
1655484960000|2022-06-17 16:56:00|726.32|717.22|726.05|716.95|726.72|717.62|725.4|716.3|23
1655484970000|2022-06-17 16:56:10|725.69|716.59|725.52|716.42|726.22|717.12|725.36|716.26|20
1655484980000|2022-06-17 16:56:20|725.51|716.41|725.4|716.3|725.58|716.48|725.4|716.3|12
1655484990000|2022-06-17 16:56:30|725.03|715.93|725.34|716.24|725.38|716.28|724.93|715.83|20
1655485000000|2022-06-17 16:56:40|724.96|715.86|725.28|716.18|725.42|716.32|724.85|715.75|23
1655485010000|2022-06-17 16:56:50|725.24|716.14|725.09|715.99|725.52|716.42|725.09|715.99|20
1655485020000|2022-06-17 16:57:00|725.39|716.29|725.26|716.16|725.59|716.49|725.09|715.99|18
1655485030000|2022-06-17 16:57:10|725.25|716.15|725.17|716.07|726.33|717.23|725.17|716.07|24
1655485040000|2022-06-17 16:57:20|725.25|716.15|725.26|716.16|725.75|716.65|724.85|715.75|23
1655485050000|2022-06-17 16:57:30|725.2|716.1|725.22|716.12|725.7|716.6|724.75|715.65|32
1655485060000|2022-06-17 16:57:40|725.21|716.11|725.3|716.2|725.3|716.2|724.46|715.36|23
1655485070000|2022-06-17 16:57:50|725.35|716.25|724.7|715.6|725.35|716.25|724.5|715.4|22
1655485080000|2022-06-17 16:58:00|724.69|715.59|724.86|715.76|725.31|716.21|724.57|715.47|20
1655485090000|2022-06-17 16:58:10|724.85|715.75|726.65|717.55|726.9|717.8|724.85|715.75|28
1655485100000|2022-06-17 16:58:20|726.25|717.15|726.83|717.73|727.49|718.39|726.12|717.02|26
1655485110000|2022-06-17 16:58:30|726.81|717.71|727.27|718.17|727.27|718.17|726.78|717.68|19
1655485120000|2022-06-17 16:58:40|727.17|718.07|726.29|717.19|727.49|718.39|726.29|717.19|23
1655485130000|2022-06-17 16:58:50|726.23|717.13|726.5|717.4|726.97|717.87|726.2|717.1|16
1655485140000|2022-06-17 16:59:00|726.49|717.39|726.18|717.08|726.49|717.39|726.06|716.96|14
1655485150000|2022-06-17 16:59:10|726.22|717.12|726.22|717.12|726.47|717.37|726.1|717|18
1655485160000|2022-06-17 16:59:20|726.3|717.2|726.15|717.05|726.3|717.2|725.8|716.7|9
1655485170000|2022-06-17 16:59:30|726.35|717.25|726|716.9|726.75|717.65|726|716.9|11
1655485180000|2022-06-17 16:59:40|726.3|717.2|725.75|716.65|726.66|717.56|725.19|716.09|24
1655485190000|2022-06-17 16:59:50|725.74|716.64|725.39|716.29|725.74|716.64|725.38|716.28|10
1655485200000|2022-06-17 17:00:00|725.38|716.28|723.91|714.81|725.52|716.42|723.91|714.81|22
1655485210000|2022-06-17 17:00:10|723.9|714.8|724.35|715.25|724.42|715.32|723.9|714.8|24
1655485220000|2022-06-17 17:00:20|723.73|714.63|722.78|713.68|723.74|714.64|722.61|713.51|28
1655485230000|2022-06-17 17:00:30|722.71|713.61|720.05|710.95|722.95|713.85|720.05|710.95|32
1655485240000|2022-06-17 17:00:40|720.22|711.12|720.84|711.74|721.02|711.92|720.01|710.91|33
1655485250000|2022-06-17 17:00:50|720.61|711.51|721.84|712.74|722.35|713.25|720.61|711.51|33
1655485260000|2022-06-17 17:01:00|721.83|712.73|721.61|712.51|721.89|712.79|721.47|712.37|32
1655485270000|2022-06-17 17:01:10|721.48|712.38|721.71|712.61|721.89|712.79|721.34|712.24|29
1655485280000|2022-06-17 17:01:20|721.72|712.62|722.29|713.19|722.46|713.36|721.71|712.61|21
1655485290000|2022-06-17 17:01:30|722.51|713.41|722.28|713.18|722.51|713.41|722.28|713.18|9
1655485300000|2022-06-17 17:01:40|722.48|713.38|722.25|713.15|722.48|713.38|721.68|712.58|26
1655485310000|2022-06-17 17:01:50|722.26|713.16|722.63|713.53|722.71|713.61|721.95|712.85|12
1655485320000|2022-06-17 17:02:00|722.72|713.62|723|713.9|723.13|714.03|722.05|712.95|28
1655485330000|2022-06-17 17:02:10|722.95|713.85|724.16|715.06|724.28|715.18|722.95|713.85|20
1655485340000|2022-06-17 17:02:20|724.39|715.29|723.23|714.13|724.41|715.31|723.23|714.13|23
1655485350000|2022-06-17 17:02:30|723.09|713.99|723.32|714.22|723.45|714.35|722.82|713.72|19
1655485360000|2022-06-17 17:02:40|723.35|714.25|723.55|714.45|724.13|715.03|723.35|714.25|14
1655485370000|2022-06-17 17:02:50|723.54|714.44|723.4|714.3|723.92|714.82|723.4|714.3|18
1655485380000|2022-06-17 17:03:00|723.23|714.13|723.32|714.22|723.42|714.32|723.2|714.1|18
1655485390000|2022-06-17 17:03:10|723.35|714.25|723.94|714.84|724.05|714.95|723.15|714.05|22
1655485400000|2022-06-17 17:03:20|723.92|714.82|723.37|714.27|723.92|714.82|723.03|713.93|22
1655485410000|2022-06-17 17:03:30|723.36|714.26|722.51|713.41|723.65|714.55|722.29|713.19|23
1655485420000|2022-06-17 17:03:40|722.62|713.52|722.47|713.37|722.62|713.52|722.42|713.32|19
1655485430000|2022-06-17 17:03:50|722.49|713.39|722.5|713.4|722.58|713.48|722.37|713.27|16
1655485440000|2022-06-17 17:04:00|722.49|713.39|722.86|713.76|723.19|714.09|722.49|713.39|15
1655485450000|2022-06-17 17:04:10|723.01|713.91|723.5|714.4|723.55|714.45|722.99|713.89|27
1655485460000|2022-06-17 17:04:20|723.6|714.5|723.57|714.47|724.41|715.31|723.45|714.35|23
1655485470000|2022-06-17 17:04:30|723.6|714.5|724|714.9|724.1|715|723.45|714.35|19
1655485480000|2022-06-17 17:04:40|723.95|714.85|724.15|715.05|724.9|715.8|723.9|714.8|19
1655485490000|2022-06-17 17:04:50|724.1|715|724.33|715.23|724.47|715.37|723.95|714.85|15
1655485500000|2022-06-17 17:05:00|724.2|715.1|725.41|716.31|725.41|716.31|724.2|715.1|23
1655485510000|2022-06-17 17:05:10|725.35|716.25|725.06|715.96|725.53|716.43|724.8|715.7|27
1655485520000|2022-06-17 17:05:20|725.01|715.91|725.25|716.15|725.4|716.3|724.98|715.88|22
1655485530000|2022-06-17 17:05:30|725.35|716.25|725.39|716.29|725.39|716.29|725.06|715.96|28
1655485540000|2022-06-17 17:05:40|725.9|716.8|726.17|717.07|726.9|717.8|725.9|716.8|23
1655485550000|2022-06-17 17:05:50|726.25|717.15|726.7|717.6|726.7|717.6|725.67|716.57|21
1655485560000|2022-06-17 17:06:00|726.22|717.12|725.7|716.6|726.33|717.23|725.54|716.44|25
1655485570000|2022-06-17 17:06:10|725.69|716.59|725.41|716.31|725.9|716.8|724.82|715.72|31
1655485580000|2022-06-17 17:06:20|724.92|715.82|724.61|715.51|725.54|716.44|724.61|715.51|26
1655485590000|2022-06-17 17:06:30|724.6|715.5|724.52|715.42|724.94|715.84|724.39|715.29|16
1655485600000|2022-06-17 17:06:40|724.32|715.22|725.1|716|725.11|716.01|724.32|715.22|17
1655485610000|2022-06-17 17:06:50|725.05|715.95|725.19|716.09|725.45|716.35|725|715.9|16
1655485620000|2022-06-17 17:07:00|725.16|716.06|725|715.9|725.44|716.34|724.98|715.88|16
1655485630000|2022-06-17 17:07:10|724.79|715.69|725|715.9|725.3|716.2|724.55|715.45|15
1655485640000|2022-06-17 17:07:20|725.05|715.95|725.26|716.16|725.41|716.31|725|715.9|15
1655485650000|2022-06-17 17:07:30|725.28|716.18|726.71|717.61|726.94|717.84|725.28|716.18|32
1655485660000|2022-06-17 17:07:40|726.73|717.63|726.77|717.67|726.87|717.77|726.65|717.55|28
1655485670000|2022-06-17 17:07:50|726.7|717.6|726.75|717.65|727|717.9|726.5|717.4|22
1655485680000|2022-06-17 17:08:00|726.95|717.85|726.97|717.87|727.32|718.22|726.85|717.75|21
1655485690000|2022-06-17 17:08:10|726.88|717.78|727.05|717.95|727.75|718.65|726.75|717.65|21
1655485700000|2022-06-17 17:08:20|726.85|717.75|726.14|717.04|727.05|717.95|726.1|717|18
1655485710000|2022-06-17 17:08:30|726.04|716.94|726.41|717.31|726.63|717.53|726.04|716.94|20
1655485720000|2022-06-17 17:08:40|726.4|717.3|726.89|717.79|726.99|717.89|726.28|717.18|25
1655485730000|2022-06-17 17:08:50|726.94|717.84|727.48|718.38|727.6|718.5|726.76|717.66|27
1655485740000|2022-06-17 17:09:00|727.49|718.39|727.53|718.43|727.55|718.45|727.15|718.05|25
1655485750000|2022-06-17 17:09:10|727.49|718.39|727.81|718.71|728|718.9|727.48|718.38|27
1655485760000|2022-06-17 17:09:20|727.9|718.8|727.45|718.35|727.98|718.88|727.35|718.25|28
1655485770000|2022-06-17 17:09:30|727.4|718.3|727.58|718.48|727.63|718.53|727.35|718.25|23
1655485780000|2022-06-17 17:09:40|727.59|718.49|727.54|718.44|727.6|718.5|727.39|718.29|16
1655485790000|2022-06-17 17:09:50|727.51|718.41|727.35|718.25|727.56|718.46|727.29|718.19|20
1655485800000|2022-06-17 17:10:00|727.4|718.3|727.18|718.08|727.7|718.6|727.04|717.94|18
1655485810000|2022-06-17 17:10:10|727.2|718.1|726.53|717.43|727.2|718.1|726.53|717.43|20
1655485820000|2022-06-17 17:10:20|726.52|717.42|726.19|717.09|727.27|718.17|726.16|717.06|16
1655485830000|2022-06-17 17:10:30|726.36|717.26|726.37|717.27|726.7|717.6|726.36|717.26|17
1655485840000|2022-06-17 17:10:40|725.77|716.67|725.94|716.84|725.95|716.85|725.67|716.57|18
1655485850000|2022-06-17 17:10:50|726.05|716.95|725.77|716.67|726.05|716.95|725.5|716.4|14
1655485860000|2022-06-17 17:11:00|725.82|716.72|726.33|717.23|726.9|717.8|725.82|716.72|16
1655485870000|2022-06-17 17:11:10|726.36|717.26|726.92|717.82|726.93|717.83|726.36|717.26|26
1655485880000|2022-06-17 17:11:20|726.82|717.72|726.82|717.72|727.58|718.48|726.82|717.72|16
1655485890000|2022-06-17 17:11:30|726.95|717.85|726.55|717.45|727.05|717.95|726.51|717.41|21
1655485900000|2022-06-17 17:11:40|726.43|717.33|726.47|717.37|726.85|717.75|726.42|717.32|21
1655485910000|2022-06-17 17:11:50|726.44|717.34|726.9|717.8|726.9|717.8|726.41|717.31|16
1655485920000|2022-06-17 17:12:00|726.8|717.7|727.55|718.45|727.55|718.45|726.8|717.7|7
1655485930000|2022-06-17 17:12:10|727.65|718.55|727.51|718.41|727.95|718.85|727.33|718.23|32
1655485940000|2022-06-17 17:12:20|727.5|718.4|727.5|718.4|727.64|718.54|727.16|718.06|28
1655485950000|2022-06-17 17:12:30|727.55|718.45|727.55|718.45|727.6|718.5|726.97|717.87|25
1655485960000|2022-06-17 17:12:40|727.4|718.3|727.95|718.85|727.95|718.85|727.4|718.3|15
1655485970000|2022-06-17 17:12:50|728|718.9|728|718.9|728.85|719.75|727.85|718.75|19
1655485980000|2022-06-17 17:13:00|728.25|719.15|727.98|718.88|728.25|719.15|727.79|718.69|27
1655485990000|2022-06-17 17:13:10|727.93|718.83|728.35|719.25|728.4|719.3|727.83|718.73|27
1655486000000|2022-06-17 17:13:20|728.15|719.05|728.08|718.98|728.44|719.34|728.08|718.98|20
1655486010000|2022-06-17 17:13:30|728.28|719.18|728.33|719.23|728.43|719.33|728.27|719.17|26
1655486020000|2022-06-17 17:13:40|728.32|719.22|727.83|718.73|728.6|719.5|727.53|718.43|18
1655486030000|2022-06-17 17:13:50|727.94|718.84|727.67|718.57|728.05|718.95|727.67|718.57|26
1655486040000|2022-06-17 17:14:00|728.15|719.05|727.27|718.17|728.5|719.4|727.27|718.17|22
1655486050000|2022-06-17 17:14:10|727.51|718.41|727.42|718.32|727.51|718.41|727.25|718.15|15
1655486060000|2022-06-17 17:14:20|727.33|718.23|727.78|718.68|727.78|718.68|727.33|718.23|13
1655486070000|2022-06-17 17:14:30|727.83|718.73|728.25|719.15|728.75|719.65|727.83|718.73|21
1655486080000|2022-06-17 17:14:40|728.05|718.95|727.92|718.82|728.85|719.75|727.75|718.65|18
1655486090000|2022-06-17 17:14:50|727.96|718.86|728.33|719.23|728.42|719.32|727.9|718.8|25
1655486100000|2022-06-17 17:15:00|728.5|719.4|727.58|718.48|729.05|719.95|727.58|718.48|33
1655486110000|2022-06-17 17:15:10|727.83|718.73|727.94|718.84|728.62|719.52|727.65|718.55|26
1655486120000|2022-06-17 17:15:20|727.98|718.88|728.5|719.4|728.7|719.6|727.98|718.88|23
1655486130000|2022-06-17 17:15:30|728.47|719.37|728.4|719.3|728.53|719.43|728.32|719.22|12
1655486140000|2022-06-17 17:15:40|728.41|719.31|727.87|718.77|728.85|719.75|727.65|718.55|22
1655486150000|2022-06-17 17:15:50|728.05|718.95|728.26|719.16|728.34|719.24|727.83|718.73|27
1655486160000|2022-06-17 17:16:00|728.25|719.15|727.45|718.35|728.25|719.15|727.21|718.11|25
1655486170000|2022-06-17 17:16:10|727.49|718.39|727.62|718.52|727.82|718.72|727.44|718.34|20
1655486180000|2022-06-17 17:16:20|727.59|718.49|727.7|718.6|728.14|719.04|727.57|718.47|20
1655486190000|2022-06-17 17:16:30|727.75|718.65|728.5|719.4|728.5|719.4|727.75|718.65|19
1655486200000|2022-06-17 17:16:40|728.45|719.35|729.08|719.98|729.49|720.39|728.45|719.35|24
1655486210000|2022-06-17 17:16:50|729.06|719.96|729.31|720.21|729.31|720.21|729.05|719.95|19
1655486220000|2022-06-17 17:17:00|729.38|720.28|729.43|720.33|729.45|720.35|729.15|720.05|22
1655486230000|2022-06-17 17:17:10|729.44|720.34|729.25|720.15|729.64|720.54|729.17|720.07|29
1655486240000|2022-06-17 17:17:20|729.4|720.3|729.31|720.21|729.58|720.48|729.15|720.05|21
1655486250000|2022-06-17 17:17:30|729.44|720.34|729.75|720.65|730|720.9|729.4|720.3|27
1655486260000|2022-06-17 17:17:40|729.93|720.83|730.25|721.15|730.25|721.15|729.65|720.55|19
1655486270000|2022-06-17 17:17:50|730.2|721.1|729.75|720.65|730.2|721.1|729.65|720.55|20
1655486280000|2022-06-17 17:18:00|729.95|720.85|730.23|721.13|730.41|721.31|729.85|720.75|29
1655486290000|2022-06-17 17:18:10|730.2|721.1|728.98|719.88|730.3|721.2|728.88|719.78|22
1655486300000|2022-06-17 17:18:20|729.01|719.91|729.64|720.54|729.65|720.55|728.8|719.7|24
1655486310000|2022-06-17 17:18:30|729.65|720.55|729.7|720.6|730.26|721.16|729.49|720.39|21
1655486320000|2022-06-17 17:18:40|729.75|720.65|729.41|720.31|730.29|721.19|729.37|720.27|16
1655486330000|2022-06-17 17:18:50|729.34|720.24|729.37|720.27|729.45|720.35|729.32|720.22|16
1655486340000|2022-06-17 17:19:00|729.32|720.22|729.95|720.85|730|720.9|729.32|720.22|22
1655486350000|2022-06-17 17:19:10|730|720.9|729.53|720.43|730.05|720.95|729.53|720.43|26
1655486360000|2022-06-17 17:19:20|729.48|720.38|729.95|720.85|729.95|720.85|729.36|720.26|17
1655486370000|2022-06-17 17:19:30|729.9|720.8|729.85|720.75|730|720.9|729.8|720.7|12
1655486380000|2022-06-17 17:19:40|729.8|720.7|730.07|720.97|730.07|720.97|729.75|720.65|20
1655486390000|2022-06-17 17:19:50|730.1|721|729.84|720.74|730.44|721.34|729.83|720.73|28
1655486400000|2022-06-17 17:20:00|729.96|720.86|729.12|720.02|729.96|720.86|728.74|719.64|25
1655486410000|2022-06-17 17:20:10|729.13|720.03|729.13|720.03|729.35|720.25|729.02|719.92|13
1655486420000|2022-06-17 17:20:20|729.08|719.98|728.4|719.3|729.75|720.65|728.4|719.3|20
1655486430000|2022-06-17 17:20:30|729.05|719.95|728.03|718.93|729.05|719.95|728.03|718.93|24
1655486440000|2022-06-17 17:20:40|728.02|718.92|727.88|718.78|728.53|719.43|727.85|718.75|19
1655486450000|2022-06-17 17:20:50|727.79|718.69|727.54|718.44|727.88|718.78|727.54|718.44|22
1655486460000|2022-06-17 17:21:00|727.45|718.35|727.44|718.34|727.54|718.44|727.28|718.18|20
1655486470000|2022-06-17 17:21:10|727.43|718.33|727.43|718.33|727.67|718.57|727.25|718.15|18
1655486480000|2022-06-17 17:21:20|727.5|718.4|727.3|718.2|727.8|718.7|727.25|718.15|14
1655486490000|2022-06-17 17:21:30|727.45|718.35|727.35|718.25|727.45|718.35|727.25|718.15|12
1655486500000|2022-06-17 17:21:40|727.37|718.27|727.3|718.2|727.73|718.63|727.27|718.17|9
1655486510000|2022-06-17 17:21:50|727.29|718.19|727.27|718.17|727.65|718.55|726.97|717.87|17
1655486520000|2022-06-17 17:22:00|726.9|717.8|726.78|717.68|727.25|718.15|726.78|717.68|12
1655486530000|2022-06-17 17:22:10|726.65|717.55|727|717.9|727.1|718|726.5|717.4|20
1655486540000|2022-06-17 17:22:20|727.05|717.95|726.81|717.71|727.06|717.96|726.81|717.71|10
1655486550000|2022-06-17 17:22:30|726.71|717.61|727.24|718.14|727.25|718.15|726.7|717.6|5
1655486560000|2022-06-17 17:22:40|727.23|718.13|726.81|717.71|727.26|718.16|726.75|717.65|17
1655486570000|2022-06-17 17:22:50|726.85|717.75|726.75|717.65|727.22|718.12|726.7|717.6|17
1655486580000|2022-06-17 17:23:00|726.7|717.6|726.1|717|726.7|717.6|726.1|717|28
1655486590000|2022-06-17 17:23:10|726.2|717.1|726.77|717.67|726.9|717.8|726.11|717.01|25
1655486600000|2022-06-17 17:23:20|726.87|717.77|727.27|718.17|727.6|718.5|726.82|717.72|18
1655486610000|2022-06-17 17:23:30|727.26|718.16|727.32|718.22|727.73|718.63|727.2|718.1|24
1655486620000|2022-06-17 17:23:40|727.31|718.21|727.4|718.3|727.4|718.3|726.99|717.89|17
1655486630000|2022-06-17 17:23:50|727.23|718.13|727.23|718.13|727.4|718.3|727.23|718.13|6
1655486640000|2022-06-17 17:24:00|727.26|718.16|726.95|717.85|727.7|718.6|726.7|717.6|19
1655486650000|2022-06-17 17:24:10|727|717.9|727.33|718.23|727.58|718.48|726.95|717.85|16
1655486660000|2022-06-17 17:24:20|727.31|718.21|727.75|718.65|727.79|718.69|727.31|718.21|12
1655486670000|2022-06-17 17:24:30|727.81|718.71|728.01|718.91|728.28|719.18|727.79|718.69|21
1655486680000|2022-06-17 17:24:40|728.03|718.93|728.75|719.65|728.8|719.7|728.03|718.93|20
1655486690000|2022-06-17 17:24:50|728.82|719.72|728.76|719.66|728.87|719.77|728.57|719.47|11
1655486700000|2022-06-17 17:25:00|728.71|719.61|728.79|719.69|729.26|720.16|728.65|719.55|24
1655486710000|2022-06-17 17:25:10|728.78|719.68|728.7|719.6|729.05|719.95|728.38|719.28|17
1655486720000|2022-06-17 17:25:20|728.65|719.55|728.05|718.95|728.65|719.55|728.05|718.95|27
1655486730000|2022-06-17 17:25:30|728|718.9|727.35|718.25|728.42|719.32|727.35|718.25|9
1655486740000|2022-06-17 17:25:40|727.9|718.8|727.25|718.15|727.9|718.8|727.15|718.05|20
1655486750000|2022-06-17 17:25:50|727.27|718.17|727.25|718.15|727.4|718.3|727.2|718.1|16
1655486760000|2022-06-17 17:26:00|727.3|718.2|727.17|718.07|727.35|718.25|727.17|718.07|14
1655486770000|2022-06-17 17:26:10|727.24|718.14|727.22|718.12|727.7|718.6|726.78|717.68|10
1655486780000|2022-06-17 17:26:20|727.33|718.23|726.41|717.31|727.33|718.23|726.41|717.31|15
1655486790000|2022-06-17 17:26:30|726.74|717.64|726.32|717.22|726.74|717.64|726.1|717|13
1655486800000|2022-06-17 17:26:40|726.09|716.99|726.37|717.27|726.43|717.33|726.09|716.99|15
1655486810000|2022-06-17 17:26:50|726.36|717.26|726.31|717.21|726.6|717.5|726.24|717.14|21
1655486820000|2022-06-17 17:27:00|726.16|717.06|726.22|717.12|726.8|717.7|726.16|717.06|12
1655486830000|2022-06-17 17:27:10|726.21|717.11|725.98|716.88|726.52|717.42|725.44|716.34|19
1655486840000|2022-06-17 17:27:20|726.1|717|726.46|717.36|726.56|717.46|726.1|717|23
1655486850000|2022-06-17 17:27:30|726.45|717.35|726.57|717.47|726.64|717.54|726.32|717.22|29
1655486860000|2022-06-17 17:27:40|726.56|717.46|727.54|718.44|727.93|718.83|726.55|717.45|30
1655486870000|2022-06-17 17:27:50|727.49|718.39|727.43|718.33|727.67|718.57|727.33|718.23|23
1655486880000|2022-06-17 17:28:00|727.56|718.46|727.39|718.29|727.56|718.46|727.2|718.1|21
1655486890000|2022-06-17 17:28:10|727.22|718.12|726.8|717.7|727.57|718.47|726.8|717.7|16
1655486900000|2022-06-17 17:28:20|726.78|717.68|726.72|717.62|727.15|718.05|726.72|717.62|10
1655486910000|2022-06-17 17:28:30|726.63|717.53|726.43|717.33|727.05|717.95|726.42|717.32|16
1655486920000|2022-06-17 17:28:40|726.42|717.32|726.9|717.8|727.13|718.03|726.17|717.07|29
1655486930000|2022-06-17 17:28:50|726.59|717.49|726.57|717.47|727.1|718|726.54|717.44|11
1655486940000|2022-06-17 17:29:00|726.5|717.4|726.46|717.36|727.6|718.5|726.36|717.26|18
1655486950000|2022-06-17 17:29:10|726.55|717.45|726.7|717.6|726.75|717.65|726.55|717.45|14
1655486960000|2022-06-17 17:29:20|726.69|717.59|727.07|717.97|727.6|718.5|726.53|717.43|18
1655486970000|2022-06-17 17:29:30|727.06|717.96|726.92|717.82|727.36|718.26|726.49|717.39|8
1655486980000|2022-06-17 17:29:40|726.29|717.19|726.3|717.2|726.73|717.63|726.03|716.93|23
1655486990000|2022-06-17 17:29:50|726.45|717.35|726.67|717.57|726.67|717.57|726.22|717.12|10
1655487000000|2022-06-17 17:30:00|726.66|717.56|727.25|718.15|727.55|718.45|726.65|717.55|17
1655487010000|2022-06-17 17:30:10|727.29|718.19|727.39|718.29|727.48|718.38|727.08|717.98|18
1655487020000|2022-06-17 17:30:20|727.38|718.28|726.8|717.7|727.49|718.39|726.57|717.47|19
1655487030000|2022-06-17 17:30:30|726.85|717.75|727.1|718|727.17|718.07|726.85|717.75|11
1655487040000|2022-06-17 17:30:40|727.05|717.95|727.25|718.15|727.35|718.25|727.05|717.95|9
1655487050000|2022-06-17 17:30:50|727.19|718.09|727.04|717.94|727.75|718.65|727.04|717.94|8
1655487060000|2022-06-17 17:31:00|727.1|718|726.85|717.75|727.21|718.11|726.49|717.39|14
1655487070000|2022-06-17 17:31:10|726.77|717.67|726.78|717.68|727.05|717.95|726.75|717.65|14
1655487080000|2022-06-17 17:31:20|727.35|718.25|727.7|718.6|727.7|718.6|727.11|718.01|8
1655487090000|2022-06-17 17:31:30|727.2|718.1|727.15|718.05|727.2|718.1|726.79|717.69|8
1655487100000|2022-06-17 17:31:40|727.08|717.98|726.31|717.21|727.55|718.45|726.25|717.15|15
1655487110000|2022-06-17 17:31:50|726.29|717.19|726.27|717.17|726.43|717.33|726.27|717.17|13
1655487120000|2022-06-17 17:32:00|726.34|717.24|726.5|717.4|726.5|717.4|726.13|717.03|23
1655487130000|2022-06-17 17:32:10|726.09|716.99|726.28|717.18|726.5|717.4|725.67|716.57|21
1655487140000|2022-06-17 17:32:20|726.27|717.17|725.69|716.59|726.36|717.26|725.35|716.25|20
1655487150000|2022-06-17 17:32:30|725.63|716.53|725.63|716.53|725.65|716.55|725.61|716.51|9
1655487160000|2022-06-17 17:32:40|725.62|716.52|725.75|716.65|725.75|716.65|725.56|716.46|15
1655487170000|2022-06-17 17:32:50|725.35|716.25|725.4|716.3|725.4|716.3|724.97|715.87|17
1655487180000|2022-06-17 17:33:00|725.34|716.24|725.62|716.52|725.67|716.57|724.98|715.88|15
1655487190000|2022-06-17 17:33:10|725.59|716.49|725.67|716.57|725.72|716.62|725.58|716.48|12
1655487200000|2022-06-17 17:33:20|726.1|717|725.67|716.57|726.1|717|725.67|716.57|2
1655487210000|2022-06-17 17:33:30|725.55|716.45|725.35|716.25|725.55|716.45|725.2|716.1|16
1655487220000|2022-06-17 17:33:40|725.44|716.34|725.75|716.65|725.85|716.75|725.44|716.34|16
1655487230000|2022-06-17 17:33:50|726.01|716.91|725.89|716.79|726.25|717.15|725.83|716.73|14
1655487240000|2022-06-17 17:34:00|726.85|717.75|725.93|716.83|726.85|717.75|725.75|716.65|12
1655487250000|2022-06-17 17:34:10|725.89|716.79|726.15|717.05|726.16|717.06|725.84|716.74|12
1655487260000|2022-06-17 17:34:20|726.24|717.14|726.81|717.71|727.25|718.15|726.24|717.14|15
1655487270000|2022-06-17 17:34:30|726.86|717.76|727.36|718.26|727.36|718.26|726.8|717.7|16
1655487280000|2022-06-17 17:34:40|727.37|718.27|727.38|718.28|727.75|718.65|727.15|718.05|16
1655487290000|2022-06-17 17:34:50|727.16|718.06|727.36|718.26|727.36|718.26|727|717.9|14
1655487300000|2022-06-17 17:35:00|727.35|718.25|727.3|718.2|727.36|718.26|727.1|718|13
1655487310000|2022-06-17 17:35:10|727.11|718.01|727|717.9|727.3|718.2|726.85|717.75|11
1655487320000|2022-06-17 17:35:20|727.12|718.02|727.18|718.08|727.28|718.18|727.12|718.02|11
1655487330000|2022-06-17 17:35:30|727.16|718.06|726.7|717.6|727.65|718.55|726.7|717.6|20
1655487340000|2022-06-17 17:35:40|726.75|717.65|727.07|717.97|727.15|718.05|726.7|717.6|21
1655487350000|2022-06-17 17:35:50|727.02|717.92|727.3|718.2|727.32|718.22|726.89|717.79|24
1655487360000|2022-06-17 17:36:00|727.4|718.3|727.9|718.8|727.9|718.8|727.13|718.03|19
1655487370000|2022-06-17 17:36:10|727.25|718.15|726.85|717.75|727.25|718.15|726.85|717.75|9
1655487380000|2022-06-17 17:36:20|727.2|718.1|726.8|717.7|727.2|718.1|726.75|717.65|7
1655487390000|2022-06-17 17:36:30|726.95|717.85|727.3|718.2|727.3|718.2|726.95|717.85|12
1655487400000|2022-06-17 17:36:40|727.25|718.15|727.75|718.65|727.8|718.7|727.21|718.11|15
1655487410000|2022-06-17 17:36:50|727.65|718.55|727.85|718.75|728|718.9|727.58|718.48|20
1655487420000|2022-06-17 17:37:00|727.81|718.71|728.08|718.98|728.27|719.17|727.73|718.63|20
1655487430000|2022-06-17 17:37:10|728.13|719.03|727.44|718.34|728.3|719.2|727.35|718.25|26
1655487440000|2022-06-17 17:37:20|727.46|718.36|727.5|718.4|727.5|718.4|727.39|718.29|9
1655487450000|2022-06-17 17:37:30|727.39|718.29|727.44|718.34|727.5|718.4|727.37|718.27|17
1655487460000|2022-06-17 17:37:40|727.4|718.3|727.21|718.11|727.4|718.3|727.21|718.11|5
1655487470000|2022-06-17 17:37:50|727.22|718.12|727.05|717.95|727.7|718.6|726.35|717.25|21
1655487480000|2022-06-17 17:38:00|726.9|717.8|725.82|716.72|726.9|717.8|725.67|716.57|12
1655487490000|2022-06-17 17:38:10|725.81|716.71|725.4|716.3|725.82|716.72|725|715.9|25
1655487500000|2022-06-17 17:38:20|725.47|716.37|725.44|716.34|725.47|716.37|724.91|715.81|24
1655487510000|2022-06-17 17:38:30|725.43|716.33|725.31|716.21|725.6|716.5|724.89|715.79|18
1655487520000|2022-06-17 17:38:40|725.29|716.19|724.52|715.42|725.29|716.19|724.52|715.42|18
1655487530000|2022-06-17 17:38:50|724.43|715.33|724.52|715.42|724.53|715.43|724.43|715.33|4
1655487540000|2022-06-17 17:39:00|724.41|715.31|724.88|715.78|724.88|715.78|724.37|715.27|17
1655487550000|2022-06-17 17:39:10|724.95|715.85|724.42|715.32|724.95|715.85|724.42|715.32|8
1655487560000|2022-06-17 17:39:20|724.41|715.31|724.6|715.5|725.19|716.09|724.14|715.04|22
1655487570000|2022-06-17 17:39:30|724.65|715.55|724.51|715.41|725.1|716|724.35|715.25|17
1655487580000|2022-06-17 17:39:40|724.5|715.4|724.27|715.17|724.5|715.4|724.27|715.17|16
1655487590000|2022-06-17 17:39:50|724.35|715.25|724.17|715.07|724.48|715.38|723.95|714.85|21
1655487600000|2022-06-17 17:40:00|724.16|715.06|724.6|715.5|725.04|715.94|724.16|715.06|18
1655487610000|2022-06-17 17:40:10|724.65|715.55|724.96|715.86|724.99|715.89|724.34|715.24|14
1655487620000|2022-06-17 17:40:20|724.69|715.59|724.37|715.27|725.05|715.95|724.17|715.07|20
1655487630000|2022-06-17 17:40:30|724.5|715.4|724.37|715.27|724.5|715.4|724.12|715.02|18
1655487640000|2022-06-17 17:40:40|724.38|715.28|724.34|715.24|725.03|715.93|724.22|715.12|18
1655487650000|2022-06-17 17:40:50|724.39|715.29|724.36|715.26|724.48|715.38|724.36|715.26|9
1655487660000|2022-06-17 17:41:00|724.46|715.36|724.46|715.36|724.77|715.67|724.3|715.2|22
1655487670000|2022-06-17 17:41:10|724.48|715.38|724.64|715.54|724.65|715.55|724.48|715.38|16
1655487680000|2022-06-17 17:41:20|724.59|715.49|724.8|715.7|725.09|715.99|724.59|715.49|10
1655487690000|2022-06-17 17:41:30|724.76|715.66|724.65|715.55|724.76|715.66|724.65|715.55|3
1655487700000|2022-06-17 17:41:40|724.58|715.48|724.7|715.6|724.7|715.6|724.5|715.4|9
1655487710000|2022-06-17 17:41:50|724.6|715.5|724.6|715.5|725.43|716.33|724.55|715.45|8
1655487720000|2022-06-17 17:42:00|724.98|715.88|724.75|715.65|724.99|715.89|724.65|715.55|6
1655487730000|2022-06-17 17:42:10|724.8|715.7|725.65|716.55|725.65|716.55|724.75|715.65|15
1655487740000|2022-06-17 17:42:20|725.63|716.53|725.4|716.3|726.54|717.44|725.4|716.3|12
1655487750000|2022-06-17 17:42:30|725.41|716.31|725.24|716.14|725.55|716.45|725.24|716.14|19
1655487760000|2022-06-17 17:42:40|725.26|716.16|725.74|716.64|725.98|716.88|725.26|716.16|19
1655487770000|2022-06-17 17:42:50|725.9|716.8|725.58|716.48|725.92|716.82|725.53|716.43|6
1655487780000|2022-06-17 17:43:00|725.53|716.43|725.82|716.72|726.54|717.44|725.48|716.38|18
1655487790000|2022-06-17 17:43:10|725.91|716.81|726.07|716.97|726.33|717.23|725.71|716.61|19
1655487800000|2022-06-17 17:43:20|726.06|716.96|726.57|717.47|726.61|717.51|726.06|716.96|13
1655487810000|2022-06-17 17:43:30|726.37|717.27|726.38|717.28|726.53|717.43|726.23|717.13|18
1655487820000|2022-06-17 17:43:40|726.37|717.27|726.02|716.92|726.37|717.27|725.97|716.87|18
1655487830000|2022-06-17 17:43:50|726.03|716.93|726.04|716.94|726.78|717.68|726.02|716.92|25
1655487840000|2022-06-17 17:44:00|726.29|717.19|726.03|716.93|726.8|717.7|726.03|716.93|7
1655487850000|2022-06-17 17:44:10|726.9|717.8|726.18|717.08|726.9|717.8|726.13|717.03|16
1655487860000|2022-06-17 17:44:20|726.23|717.13|726.16|717.06|726.77|717.67|726.09|716.99|19
1655487870000|2022-06-17 17:44:30|726.21|717.11|726.2|717.1|726.35|717.25|726.18|717.08|11
1655487880000|2022-06-17 17:44:40|726.18|717.08|726.4|717.3|726.62|717.52|726.18|717.08|14
1655487890000|2022-06-17 17:44:50|726.39|717.29|726.3|717.2|726.4|717.3|726.14|717.04|11
1655487900000|2022-06-17 17:45:00|726.8|717.7|725.35|716.25|726.8|717.7|725.35|716.25|13
1655487910000|2022-06-17 17:45:10|725.4|716.3|725.3|716.2|725.4|716.3|724.8|715.7|17
1655487920000|2022-06-17 17:45:20|725.25|716.15|724.84|715.74|725.85|716.75|724.84|715.74|12
1655487930000|2022-06-17 17:45:30|725.25|716.15|724.71|715.61|725.64|716.54|724.71|715.61|5
1655487940000|2022-06-17 17:45:40|724.75|715.65|724.88|715.78|724.97|715.87|724.75|715.65|9
1655487950000|2022-06-17 17:45:50|724.89|715.79|725.55|716.45|725.55|716.45|724.88|715.78|17
1655487960000|2022-06-17 17:46:00|725.6|716.5|725.75|716.65|726.65|717.55|725.45|716.35|22
1655487970000|2022-06-17 17:46:10|725.65|716.55|725.97|716.87|726.05|716.95|725.65|716.55|17
1655487980000|2022-06-17 17:46:20|725.93|716.83|725.74|716.64|726.65|717.55|725.61|716.51|13
1655487990000|2022-06-17 17:46:30|725.89|716.79|724.4|715.3|725.89|716.79|724.3|715.2|18
1655488000000|2022-06-17 17:46:40|724.35|715.25|724.55|715.45|725.37|716.27|724.35|715.25|15
1655488010000|2022-06-17 17:46:50|724.6|715.5|724.19|715.09|724.6|715.5|724|714.9|13
1655488020000|2022-06-17 17:47:00|724.23|715.13|724.22|715.12|724.8|715.7|724.14|715.04|19
1655488030000|2022-06-17 17:47:10|724.49|715.39|723.56|714.46|724.49|715.39|723.56|714.46|15
1655488040000|2022-06-17 17:47:20|723.55|714.45|722.6|713.5|723.55|714.45|722.12|713.02|34
1655488050000|2022-06-17 17:47:30|722.59|713.49|722.93|713.83|723.09|713.99|722.18|713.08|27
1655488060000|2022-06-17 17:47:40|722.78|713.68|723.53|714.43|723.62|714.52|722.73|713.63|25
1655488070000|2022-06-17 17:47:50|723.52|714.42|723.94|714.84|724.33|715.23|723.22|714.12|20
1655488080000|2022-06-17 17:48:00|723.93|714.83|724.32|715.22|724.37|715.27|723.92|714.82|23
1655488090000|2022-06-17 17:48:10|724.31|715.21|723.33|714.23|724.31|715.21|723.15|714.05|23
1655488100000|2022-06-17 17:48:20|723.32|714.22|723.33|714.23|723.52|714.42|723.07|713.97|18
1655488110000|2022-06-17 17:48:30|722.83|713.73|723.1|714|723.39|714.29|722.83|713.73|13
1655488120000|2022-06-17 17:48:40|723.38|714.28|723.28|714.18|723.49|714.39|723.05|713.95|8
1655488130000|2022-06-17 17:48:50|723.31|714.21|723.39|714.29|723.9|714.8|723.26|714.16|13
1655488140000|2022-06-17 17:49:00|723.34|714.24|723.21|714.11|723.54|714.44|723.03|713.93|11
1655488150000|2022-06-17 17:49:10|723.54|714.44|723.4|714.3|723.54|714.44|722.66|713.56|18
1655488160000|2022-06-17 17:49:20|723.45|714.35|724.33|715.23|724.6|715.5|723.45|714.35|22
1655488170000|2022-06-17 17:49:30|724.18|715.08|724.86|715.76|725.08|715.98|724.18|715.08|19
1655488180000|2022-06-17 17:49:40|724.95|715.85|726.65|717.55|727.07|717.97|724.95|715.85|27
1655488190000|2022-06-17 17:49:50|726.95|717.85|726.92|717.82|728.09|718.99|726.92|717.82|33
1655488200000|2022-06-17 17:50:00|726.91|717.81|728.04|718.94|728.24|719.14|726.68|717.58|32
1655488210000|2022-06-17 17:50:10|727.99|718.89|728.55|719.45|728.65|719.55|727.99|718.89|26
1655488220000|2022-06-17 17:50:20|728.6|719.5|728.31|719.21|728.8|719.7|728.13|719.03|18
1655488230000|2022-06-17 17:50:30|728.32|719.22|729.1|720|729.1|720|728.3|719.2|31
1655488240000|2022-06-17 17:50:40|729.15|720.05|729.03|719.93|729.3|720.2|728.7|719.6|25
1655488250000|2022-06-17 17:50:50|729.23|720.13|728.97|719.87|729.37|720.27|728.89|719.79|21
1655488260000|2022-06-17 17:51:00|728.94|719.84|728.8|719.7|729.25|720.15|728.63|719.53|20
1655488270000|2022-06-17 17:51:10|729.1|720|728.09|718.99|729.1|720|728.09|718.99|25
1655488280000|2022-06-17 17:51:20|728.08|718.98|728.12|719.02|728.39|719.29|727.9|718.8|24
1655488290000|2022-06-17 17:51:30|728.17|719.07|727.84|718.74|728.4|719.3|727.84|718.74|24
1655488300000|2022-06-17 17:51:40|727.89|718.79|728.2|719.1|728.46|719.36|727.89|718.79|22
1655488310000|2022-06-17 17:51:50|728.35|719.25|728.9|719.8|729.24|720.14|728.1|719|24
1655488320000|2022-06-17 17:52:00|728.85|719.75|730.75|721.65|730.75|721.65|728.85|719.75|22
1655488330000|2022-06-17 17:52:10|730.57|721.47|729.48|720.38|730.57|721.47|729.31|720.21|17
1655488340000|2022-06-17 17:52:20|729.31|720.21|728.47|719.37|729.55|720.45|728.21|719.11|30
1655488350000|2022-06-17 17:52:30|728.24|719.14|728.7|719.6|728.75|719.65|728.22|719.12|15
1655488360000|2022-06-17 17:52:40|728.64|719.54|729.23|720.13|729.24|720.14|728.54|719.44|12
1655488370000|2022-06-17 17:52:50|729.22|720.12|729.2|720.1|729.23|720.13|728.8|719.7|9
1655488380000|2022-06-17 17:53:00|728.75|719.65|728.45|719.35|729.25|720.15|728.45|719.35|16
1655488390000|2022-06-17 17:53:10|728.5|719.4|728.46|719.36|728.51|719.41|728.41|719.31|11
1655488400000|2022-06-17 17:53:20|728.53|719.43|728.46|719.36|729.1|720|728.45|719.35|11
1655488410000|2022-06-17 17:53:30|728.45|719.35|728.38|719.28|728.9|719.8|728.37|719.27|18
1655488420000|2022-06-17 17:53:40|728.37|719.27|728.22|719.12|728.37|719.27|727.78|718.68|18
1655488430000|2022-06-17 17:53:50|728.21|719.11|727.95|718.85|728.7|719.6|727.76|718.66|16
1655488440000|2022-06-17 17:54:00|727.94|718.84|728.24|719.14|728.65|719.55|727.89|718.79|21
1655488450000|2022-06-17 17:54:10|728.25|719.15|729.26|720.16|729.29|720.19|728.25|719.15|30
1655488460000|2022-06-17 17:54:20|729.2|720.1|728.38|719.28|729.2|720.1|728.36|719.26|22
1655488470000|2022-06-17 17:54:30|728.43|719.33|728.37|719.27|728.65|719.55|727.87|718.77|17
1655488480000|2022-06-17 17:54:40|728.36|719.26|728.32|719.22|728.75|719.65|727.93|718.83|19
1655488490000|2022-06-17 17:54:50|728.31|719.21|728.4|719.3|728.4|719.3|727.93|718.83|19
1655488500000|2022-06-17 17:55:00|728.34|719.24|727.8|718.7|728.67|719.57|727.8|718.7|12
1655488510000|2022-06-17 17:55:10|727.84|718.74|727.43|718.33|728.65|719.55|727.43|718.33|21
1655488520000|2022-06-17 17:55:20|727.42|718.32|727.36|718.26|728.5|719.4|727.19|718.09|18
1655488530000|2022-06-17 17:55:30|727.35|718.25|727.48|718.38|727.48|718.38|726.82|717.72|16
1655488540000|2022-06-17 17:55:40|726.77|717.67|726.31|717.21|726.77|717.67|726.28|717.18|29
1655488550000|2022-06-17 17:55:50|726.3|717.2|726.1|717|726.3|717.2|725.7|716.6|22
1655488560000|2022-06-17 17:56:00|726.15|717.05|726.35|717.25|727.17|718.07|726.15|717.05|28
1655488570000|2022-06-17 17:56:10|726.34|717.24|726.38|717.28|726.64|717.54|726.34|717.24|22
1655488580000|2022-06-17 17:56:20|726.34|717.24|725.32|716.22|726.54|717.44|725.29|716.19|22
1655488590000|2022-06-17 17:56:30|725.31|716.21|725.4|716.3|725.46|716.36|725.03|715.93|15
1655488600000|2022-06-17 17:56:40|725.18|716.08|725.25|716.15|725.32|716.22|725.04|715.94|17
1655488610000|2022-06-17 17:56:50|725.55|716.45|725.94|716.84|726.03|716.93|725.55|716.45|20
1655488620000|2022-06-17 17:57:00|725.99|716.89|726.31|717.21|726.65|717.55|725.99|716.89|19
1655488630000|2022-06-17 17:57:10|726.35|717.25|726.44|717.34|726.9|717.8|726.31|717.21|16
1655488640000|2022-06-17 17:57:20|726.43|717.33|726.05|716.95|726.46|717.36|726.05|716.95|16
1655488650000|2022-06-17 17:57:30|726.27|717.17|726.2|717.1|726.63|717.53|725.88|716.78|22
1655488660000|2022-06-17 17:57:40|726.15|717.05|726.46|717.36|726.7|717.6|726.15|717.05|17
1655488670000|2022-06-17 17:57:50|726.45|717.35|726.1|717|726.82|717.72|725.99|716.89|21
1655488680000|2022-06-17 17:58:00|726.11|717.01|725.92|716.82|726.39|717.29|725.92|716.82|21
1655488690000|2022-06-17 17:58:10|725.96|716.86|725.76|716.66|726.33|717.23|725.76|716.66|16
1655488700000|2022-06-17 17:58:20|725.7|716.6|726.1|717|726.25|717.15|725.7|716.6|15
1655488710000|2022-06-17 17:58:30|726.05|716.95|726.23|717.13|726.41|717.31|726.05|716.95|15
1655488720000|2022-06-17 17:58:40|726.22|717.12|726.25|717.15|726.53|717.43|726.19|717.09|17
1655488730000|2022-06-17 17:58:50|726.28|717.18|726.28|717.18|726.45|717.35|726.15|717.05|9
1655488740000|2022-06-17 17:59:00|726.23|717.13|726.36|717.26|726.7|717.6|726.13|717.03|29
1655488750000|2022-06-17 17:59:10|726.33|717.23|725.77|716.67|726.66|717.56|725.77|716.67|21
1655488760000|2022-06-17 17:59:20|725.85|716.75|726.28|717.18|726.3|717.2|725.76|716.66|20
1655488770000|2022-06-17 17:59:30|726.25|717.15|726.57|717.47|726.7|717.6|726.25|717.15|15
1655488780000|2022-06-17 17:59:40|726.52|717.42|726.61|717.51|726.66|717.56|726.51|717.41|7
1655488790000|2022-06-17 17:59:50|726.66|717.56|727.25|718.15|727.32|718.22|726.61|717.51|13
1655488800000|2022-06-17 18:00:00|727.7|718.6|727.07|717.97|727.85|718.75|727.07|717.97|30
1655488810000|2022-06-17 18:00:10|727.11|718.01|726.56|717.46|727.45|718.35|726.39|717.29|37
1655488820000|2022-06-17 18:00:20|726.49|717.39|726.32|717.22|726.56|717.46|726.12|717.02|17
1655488830000|2022-06-17 18:00:30|726.31|717.21|726.78|717.68|726.78|717.68|726.3|717.2|16
1655488840000|2022-06-17 18:00:40|726.8|717.7|726.95|717.85|727.1|718|726.8|717.7|11
1655488850000|2022-06-17 18:00:50|726.9|717.8|727.8|718.7|727.8|718.7|726.7|717.6|16
1655488860000|2022-06-17 18:01:00|727.87|718.77|727.68|718.58|728.5|719.4|727.59|718.49|24
1655488870000|2022-06-17 18:01:10|727.72|718.62|727.1|718|728.33|719.23|727.02|717.92|29
1655488880000|2022-06-17 18:01:20|727.15|718.05|727.11|718.01|727.4|718.3|726.9|717.8|24
1655488890000|2022-06-17 18:01:30|727.15|718.05|727.47|718.37|727.5|718.4|727.11|718.01|24
1655488900000|2022-06-17 18:01:40|727.44|718.34|727.37|718.27|727.9|718.8|727.33|718.23|23
1655488910000|2022-06-17 18:01:50|727.39|718.29|727.35|718.25|728.28|719.18|727.13|718.03|29
1655488920000|2022-06-17 18:02:00|727.75|718.65|726.84|717.74|727.75|718.65|726.74|717.64|23
1655488930000|2022-06-17 18:02:10|726.8|717.7|727.15|718.05|727.15|718.05|726.8|717.7|10
1655488940000|2022-06-17 18:02:20|727.1|718|727.03|717.93|727.15|718.05|726.89|717.79|13
1655488950000|2022-06-17 18:02:30|726.99|717.89|727.12|718.02|727.17|718.07|726.94|717.84|16
1655488960000|2022-06-17 18:02:40|727.15|718.05|727.45|718.35|727.5|718.4|727.15|718.05|20
1655488970000|2022-06-17 18:02:50|727.42|718.32|727.97|718.87|727.97|718.87|727.37|718.27|15
1655488980000|2022-06-17 18:03:00|727.92|718.82|727.34|718.24|728.09|718.99|727.34|718.24|20
1655488990000|2022-06-17 18:03:10|727.45|718.35|727.25|718.15|727.45|718.35|727.12|718.02|13
1655489000000|2022-06-17 18:03:20|727.2|718.1|727.25|718.15|727.85|718.75|727.05|717.95|16
1655489010000|2022-06-17 18:03:30|727.28|718.18|726.76|717.66|727.38|718.28|726.76|717.66|13
1655489020000|2022-06-17 18:03:40|726.72|717.62|727.12|718.02|727.3|718.2|726.72|717.62|15
1655489030000|2022-06-17 18:03:50|727.11|718.01|726.57|717.47|727.12|718.02|726.57|717.47|8
1655489040000|2022-06-17 18:04:00|727.1|718|727.4|718.3|727.4|718.3|726.23|717.13|22
1655489050000|2022-06-17 18:04:10|727.45|718.35|726.75|717.65|727.52|718.42|726.65|717.55|24
1655489060000|2022-06-17 18:04:20|726.95|717.85|726.85|717.75|727.4|718.3|726.72|717.62|19
1655489070000|2022-06-17 18:04:30|727.09|717.99|727.12|718.02|727.9|718.8|726.85|717.75|14
1655489080000|2022-06-17 18:04:40|727.17|718.07|727.07|717.97|727.17|718.07|727.05|717.95|9
1655489090000|2022-06-17 18:04:50|727.12|718.02|727.2|718.1|727.85|718.75|727.05|717.95|11
1655489100000|2022-06-17 18:05:00|727.23|718.13|727.25|718.15|727.85|718.75|726.85|717.75|17
1655489110000|2022-06-17 18:05:10|727.2|718.1|727.28|718.18|727.3|718.2|726.97|717.87|19
1655489120000|2022-06-17 18:05:20|727.23|718.13|727.3|718.2|727.39|718.29|727.23|718.13|20
1655489130000|2022-06-17 18:05:30|727.18|718.08|727.42|718.32|727.52|718.42|727.18|718.08|21
1655489140000|2022-06-17 18:05:40|727.52|718.42|727.9|718.8|728.05|718.95|727.4|718.3|20
1655489150000|2022-06-17 18:05:50|727.85|718.75|727.93|718.83|728.29|719.19|727.85|718.75|16
1655489160000|2022-06-17 18:06:00|728.03|718.93|727.76|718.66|728.31|719.21|727.71|718.61|21
1655489170000|2022-06-17 18:06:10|727.72|718.62|727.14|718.04|728.7|719.6|727.02|717.92|25
1655489180000|2022-06-17 18:06:20|726.95|717.85|726.39|717.29|726.95|717.85|726.2|717.1|25
1655489190000|2022-06-17 18:06:30|726.34|717.24|725.7|716.6|726.34|717.24|725.7|716.6|17
1655489200000|2022-06-17 18:06:40|725.73|716.63|725.7|716.6|725.84|716.74|725.34|716.24|17
1655489210000|2022-06-17 18:06:50|725.8|716.7|725.48|716.38|726.05|716.95|725.48|716.38|15
1655489220000|2022-06-17 18:07:00|725.55|716.45|725.41|716.31|726.04|716.94|725.29|716.19|19
1655489230000|2022-06-17 18:07:10|725.5|716.4|725.39|716.29|725.54|716.44|725.25|716.15|19
1655489240000|2022-06-17 18:07:20|725.34|716.24|725.17|716.07|725.34|716.24|725|715.9|10
1655489250000|2022-06-17 18:07:30|725.13|716.03|726.1|717|726.1|717|725.13|716.03|15
1655489260000|2022-06-17 18:07:40|726.05|716.95|726.18|717.08|726.9|717.8|725.9|716.8|15
1655489270000|2022-06-17 18:07:50|726.1|717|726.1|717|726.32|717.22|725.99|716.89|15
1655489280000|2022-06-17 18:08:00|726.15|717.05|725.75|716.65|726.37|717.27|725.75|716.65|18
1655489290000|2022-06-17 18:08:10|725.79|716.69|726.2|717.1|726.22|717.12|725.79|716.69|9
1655489300000|2022-06-17 18:08:20|726.25|717.15|726.22|717.12|726.28|717.18|726.17|717.07|5
1655489310000|2022-06-17 18:08:30|726.25|717.15|726.8|717.7|726.9|717.8|726.25|717.15|11
1655489320000|2022-06-17 18:08:40|726.75|717.65|726.9|717.8|727|717.9|726.75|717.65|13
1655489330000|2022-06-17 18:08:50|726.95|717.85|726.85|717.75|726.95|717.85|726.7|717.6|13
1655489340000|2022-06-17 18:09:00|726.9|717.8|727.05|717.95|727.29|718.19|726.85|717.75|17
1655489350000|2022-06-17 18:09:10|727.07|717.97|726.75|717.65|727.15|718.05|726.3|717.2|20
1655489360000|2022-06-17 18:09:20|726.8|717.7|726.93|717.83|727.7|718.6|726.8|717.7|15
1655489370000|2022-06-17 18:09:30|726.88|717.78|727.15|718.05|727.2|718.1|726.81|717.71|11
1655489380000|2022-06-17 18:09:40|727.25|718.15|728.1|719|728.3|719.2|727.25|718.15|19
1655489390000|2022-06-17 18:09:50|728.15|719.05|728.28|719.18|728.58|719.48|728.15|719.05|17
1655489400000|2022-06-17 18:10:00|727.95|718.85|727.85|718.75|728.1|719|727.35|718.25|21
1655489410000|2022-06-17 18:10:10|727.9|718.8|727.8|718.7|728.25|719.15|727.65|718.55|22
1655489420000|2022-06-17 18:10:20|727.9|718.8|727.75|718.65|728.02|718.92|727.45|718.35|24
1655489430000|2022-06-17 18:10:30|727.8|718.7|729.2|720.1|729.2|720.1|727.56|718.46|28
1655489440000|2022-06-17 18:10:40|729.25|720.15|729.54|720.44|729.54|720.44|729.05|719.95|22
1655489450000|2022-06-17 18:10:50|729.57|720.47|730.95|721.85|730.95|721.85|729.57|720.47|19
1655489460000|2022-06-17 18:11:00|731.03|721.93|729.98|720.88|731.12|722.02|729.98|720.88|24
1655489470000|2022-06-17 18:11:10|729.97|720.87|729.85|720.75|730.8|721.7|729.8|720.7|23
1655489480000|2022-06-17 18:11:20|729.93|720.83|729.81|720.71|730.16|721.06|729.71|720.61|19
1655489490000|2022-06-17 18:11:30|729.76|720.66|729.5|720.4|729.76|720.66|729.45|720.35|7
1655489500000|2022-06-17 18:11:40|729.45|720.35|729.2|720.1|729.6|720.5|729.15|720.05|19
1655489510000|2022-06-17 18:11:50|729.25|720.15|730.3|721.2|730.35|721.25|729.25|720.15|15
1655489520000|2022-06-17 18:12:00|730.35|721.25|730.3|721.2|730.47|721.37|730|720.9|16
1655489530000|2022-06-17 18:12:10|730.22|721.12|730.48|721.38|730.5|721.4|730.22|721.12|11
1655489540000|2022-06-17 18:12:20|730.53|721.43|730.8|721.7|731|721.9|730.53|721.43|19
1655489550000|2022-06-17 18:12:30|730.75|721.65|730.75|721.65|731.05|721.95|730.37|721.27|20
1655489560000|2022-06-17 18:12:40|730.77|721.67|730.7|721.6|730.9|721.8|730.37|721.27|16
1655489570000|2022-06-17 18:12:50|730.75|721.65|730.9|721.8|731.1|722|730.75|721.65|13
1655489580000|2022-06-17 18:13:00|730.85|721.75|730.47|721.37|731.12|722.02|730.2|721.1|22
1655489590000|2022-06-17 18:13:10|730.44|721.34|730.47|721.37|730.6|721.5|730.3|721.2|25
1655489600000|2022-06-17 18:13:20|730.42|721.32|730.77|721.67|730.77|721.67|730.29|721.19|11
1655489610000|2022-06-17 18:13:30|730.8|721.7|730.85|721.75|731.07|721.97|730.45|721.35|24
1655489620000|2022-06-17 18:13:40|730.7|721.6|730.6|721.5|730.88|721.78|730.49|721.39|14
1655489630000|2022-06-17 18:13:50|730.65|721.55|731.35|722.25|731.35|722.25|730.65|721.55|18
1655489640000|2022-06-17 18:14:00|731.4|722.3|731.9|722.8|731.9|722.8|731.35|722.25|15
1655489650000|2022-06-17 18:14:10|731.57|722.47|730.94|721.84|731.57|722.47|730.94|721.84|22
1655489660000|2022-06-17 18:14:20|730.95|721.85|730.83|721.73|731.05|721.95|730.73|721.63|24
1655489670000|2022-06-17 18:14:30|730.87|721.77|731.6|722.5|731.65|722.55|730.85|721.75|13
1655489680000|2022-06-17 18:14:40|731.65|722.55|731.9|722.8|732.16|723.06|731.55|722.45|28
1655489690000|2022-06-17 18:14:50|731.85|722.75|732.43|723.33|732.5|723.4|731.7|722.6|17
1655489700000|2022-06-17 18:15:00|732.46|723.36|732.85|723.75|733.15|724.05|732.4|723.3|21
1655489710000|2022-06-17 18:15:10|732.81|723.71|732.75|723.65|733|723.9|732.55|723.45|24
1655489720000|2022-06-17 18:15:20|732.85|723.75|732.08|722.98|732.9|723.8|732.08|722.98|21
1655489730000|2022-06-17 18:15:30|732.04|722.94|732.1|723|732.85|723.75|732.03|722.93|23
1655489740000|2022-06-17 18:15:40|732.05|722.95|731.63|722.53|732.15|723.05|731.55|722.45|19
1655489750000|2022-06-17 18:15:50|731.68|722.58|732.52|723.42|732.55|723.45|731.6|722.5|23
1655489760000|2022-06-17 18:16:00|732.55|723.45|732.85|723.75|733.3|724.2|732.55|723.45|17
1655489770000|2022-06-17 18:16:10|732.8|723.7|732.75|723.65|733|723.9|732.55|723.45|26
1655489780000|2022-06-17 18:16:20|733.15|724.05|733.2|724.1|733.6|724.5|732.7|723.6|20
1655489790000|2022-06-17 18:16:30|733.16|724.06|733.23|724.13|734.04|724.94|733.16|724.06|25
1655489800000|2022-06-17 18:16:40|733.28|724.18|733.6|724.5|733.6|724.5|733.26|724.16|22
1655489810000|2022-06-17 18:16:50|733.55|724.45|733.55|724.45|733.7|724.6|733.34|724.24|28
1655489820000|2022-06-17 18:17:00|733.6|724.5|733.42|724.32|734.3|725.2|733.25|724.15|23
1655489830000|2022-06-17 18:17:10|733.43|724.33|733.02|723.92|733.48|724.38|732.9|723.8|22
1655489840000|2022-06-17 18:17:20|732.97|723.87|732.92|723.82|733.34|724.24|732.5|723.4|21
1655489850000|2022-06-17 18:17:30|732.9|723.8|732.85|723.75|732.9|723.8|732.4|723.3|14
1655489860000|2022-06-17 18:17:40|732.8|723.7|733.35|724.25|733.45|724.35|732.75|723.65|14
1655489870000|2022-06-17 18:17:50|733.3|724.2|732.9|723.8|733.4|724.3|732.85|723.75|15
1655489880000|2022-06-17 18:18:00|733|723.9|732.88|723.78|733.3|724.2|732.85|723.75|16
1655489890000|2022-06-17 18:18:10|732.85|723.75|732.93|723.83|733.11|724.01|732.8|723.7|17
1655489900000|2022-06-17 18:18:20|732.85|723.75|732.7|723.6|733.2|724.1|732.7|723.6|20
1655489910000|2022-06-17 18:18:30|732.71|723.61|732.5|723.4|732.83|723.73|732.5|723.4|15
1655489920000|2022-06-17 18:18:40|732.45|723.35|732.7|723.6|732.99|723.89|732.4|723.3|16
1655489930000|2022-06-17 18:18:50|732.75|723.65|733.3|724.2|733.3|724.2|732.7|723.6|21
1655489940000|2022-06-17 18:19:00|733.1|724|733.29|724.19|733.57|724.47|733.05|723.95|17
1655489950000|2022-06-17 18:19:10|733.25|724.15|733.49|724.39|733.52|724.42|733.15|724.05|18
1655489960000|2022-06-17 18:19:20|733.62|724.52|733.23|724.13|733.65|724.55|733.1|724|22
1655489970000|2022-06-17 18:19:30|733.18|724.08|733.6|724.5|733.9|724.8|733.13|724.03|19
1655489980000|2022-06-17 18:19:40|733.49|724.39|733.34|724.24|733.49|724.39|733.16|724.06|15
1655489990000|2022-06-17 18:19:50|733.44|724.34|733.23|724.13|733.44|724.34|733.05|723.95|19
1655490000000|2022-06-17 18:20:00|733.18|724.08|733.5|724.4|733.95|724.85|733.18|724.08|18
1655490010000|2022-06-17 18:20:10|733.35|724.25|733.6|724.5|733.7|724.6|733.21|724.11|24
1655490020000|2022-06-17 18:20:20|733.65|724.55|733.8|724.7|734.18|725.08|733.6|724.5|18
1655490030000|2022-06-17 18:20:30|733.75|724.65|733.78|724.68|733.85|724.75|733.28|724.18|24
1655490040000|2022-06-17 18:20:40|733.7|724.6|733.95|724.85|734.35|725.25|733.65|724.55|9
1655490050000|2022-06-17 18:20:50|733.9|724.8|734.15|725.05|734.15|725.05|733.8|724.7|11
1655490060000|2022-06-17 18:21:00|734.1|725|732.88|723.78|734.15|725.05|732.84|723.74|25
1655490070000|2022-06-17 18:21:10|732.86|723.76|733.45|724.35|733.6|724.5|732.85|723.75|22
1655490080000|2022-06-17 18:21:20|733.5|724.4|733.47|724.37|733.5|724.4|733.07|723.97|26
1655490090000|2022-06-17 18:21:30|733.38|724.28|734.1|725|734.15|725.05|733.33|724.23|22
1655490100000|2022-06-17 18:21:40|734.15|725.05|734.02|724.92|734.43|725.33|733.97|724.87|13
1655490110000|2022-06-17 18:21:50|734.1|725|734.27|725.17|734.35|725.25|734.07|724.97|22
1655490120000|2022-06-17 18:22:00|734.3|725.2|733.67|724.57|734.33|725.23|733.62|724.52|22
1655490130000|2022-06-17 18:22:10|733.63|724.53|733.8|724.7|733.99|724.89|733.45|724.35|13
1655490140000|2022-06-17 18:22:20|733.85|724.75|733.95|724.85|734.05|724.95|733.8|724.7|17
1655490150000|2022-06-17 18:22:30|734|724.9|734.25|725.15|734.3|725.2|733.9|724.8|19
1655490160000|2022-06-17 18:22:40|734.3|725.2|734.25|725.15|734.55|725.45|734.2|725.1|14
1655490170000|2022-06-17 18:22:50|734.24|725.14|733.73|724.63|734.65|725.55|733.45|724.35|23
1655490180000|2022-06-17 18:23:00|733.82|724.72|733.7|724.6|733.84|724.74|733.31|724.21|23
1655490190000|2022-06-17 18:23:10|733.65|724.55|733.7|724.6|733.85|724.75|733.5|724.4|14
1655490200000|2022-06-17 18:23:20|733.65|724.55|734.5|725.4|734.55|725.45|733.65|724.55|15
1655490210000|2022-06-17 18:23:30|734.45|725.35|734.25|725.15|734.5|725.4|734.1|725|19
1655490220000|2022-06-17 18:23:40|734.3|725.2|733.97|724.87|734.57|725.47|733.92|724.82|22
1655490230000|2022-06-17 18:23:50|734|724.9|734.05|724.95|734.2|725.1|733.84|724.74|14
1655490240000|2022-06-17 18:24:00|734.1|725|734.12|725.02|734.4|725.3|733.9|724.8|18
1655490250000|2022-06-17 18:24:10|734.1|725|734.45|725.35|734.45|725.35|733.95|724.85|13
1655490260000|2022-06-17 18:24:20|734.57|725.47|734.35|725.25|734.58|725.48|734.35|725.25|15
1655490270000|2022-06-17 18:24:30|734.3|725.2|735.05|725.95|735.05|725.95|734.27|725.17|23
1655490280000|2022-06-17 18:24:40|734.49|725.39|734.34|725.24|734.51|725.41|734.25|725.15|14
1655490290000|2022-06-17 18:24:50|734.29|725.19|733.81|724.71|734.29|725.19|733.77|724.67|14
1655490300000|2022-06-17 18:25:00|733.79|724.69|733.43|724.33|733.96|724.86|733.43|724.33|20
1655490310000|2022-06-17 18:25:10|733.44|724.34|732.88|723.78|733.49|724.39|732.72|723.62|23
1655490320000|2022-06-17 18:25:20|732.87|723.77|732.12|723.02|732.87|723.77|731.89|722.79|27
1655490330000|2022-06-17 18:25:30|732.09|722.99|731.81|722.71|732.24|723.14|731.81|722.71|19
1655490340000|2022-06-17 18:25:40|732.35|723.25|731.7|722.6|732.35|723.25|731.6|722.5|23
1655490350000|2022-06-17 18:25:50|731.71|722.61|731.4|722.3|731.71|722.61|731.31|722.21|22
1655490360000|2022-06-17 18:26:00|731.44|722.34|731.39|722.29|731.52|722.42|731.2|722.1|8
1655490370000|2022-06-17 18:26:10|731.41|722.31|731.42|722.32|731.65|722.55|731.2|722.1|25
1655490380000|2022-06-17 18:26:20|731.38|722.28|731.88|722.78|731.88|722.78|731.35|722.25|18
1655490390000|2022-06-17 18:26:30|731.9|722.8|732.8|723.7|732.99|723.89|731.85|722.75|19
1655490400000|2022-06-17 18:26:40|733.15|724.05|733.25|724.15|733.55|724.45|732.8|723.7|15
1655490410000|2022-06-17 18:26:50|733.3|724.2|733.1|724|733.32|724.22|733.02|723.92|20
1655490420000|2022-06-17 18:27:00|733.2|724.1|732.9|723.8|733.8|724.7|732.9|723.8|15
1655490430000|2022-06-17 18:27:10|732.85|723.75|733.28|724.18|733.85|724.75|732.85|723.75|18
1655490440000|2022-06-17 18:27:20|733.38|724.28|733.35|724.25|733.62|724.52|733.3|724.2|16
1655490450000|2022-06-17 18:27:30|733.3|724.2|733.5|724.4|734.03|724.93|733.3|724.2|23
1655490460000|2022-06-17 18:27:40|733.7|724.6|733.6|724.5|733.7|724.6|733.55|724.45|13
1655490470000|2022-06-17 18:27:50|733.55|724.45|733.55|724.45|734.5|725.4|733.36|724.26|11
1655490480000|2022-06-17 18:28:00|733.58|724.48|733.7|724.6|734|724.9|733.35|724.25|22
1655490490000|2022-06-17 18:28:10|733.75|724.65|733.8|724.7|734.11|725.01|733.7|724.6|16
1655490500000|2022-06-17 18:28:20|733.75|724.65|733.6|724.5|733.95|724.85|733.37|724.27|27
1655490510000|2022-06-17 18:28:30|733.5|724.4|733.48|724.38|733.95|724.85|733.45|724.35|20
1655490520000|2022-06-17 18:28:40|733.43|724.33|733.38|724.28|733.65|724.55|733.38|724.28|13
1655490530000|2022-06-17 18:28:50|733.25|724.15|732.82|723.72|733.7|724.6|732.5|723.4|23
1655490540000|2022-06-17 18:29:00|732.92|723.82|732.25|723.15|732.92|723.82|732.12|723.02|23
1655490550000|2022-06-17 18:29:10|732.3|723.2|731.38|722.28|732.45|723.35|731.38|722.28|27
1655490560000|2022-06-17 18:29:20|731.34|722.24|731.51|722.41|731.62|722.52|731.33|722.23|25
1655490570000|2022-06-17 18:29:30|731.54|722.44|731.49|722.39|731.96|722.86|731.35|722.25|30
1655490580000|2022-06-17 18:29:40|731.54|722.44|732|722.9|732.25|723.15|731.54|722.44|26
1655490590000|2022-06-17 18:29:50|732.14|723.04|731.9|722.8|732.14|723.04|731.76|722.66|22
1655490600000|2022-06-17 18:30:00|731.89|722.79|731.3|722.2|731.89|722.79|731.18|722.08|21
1655490610000|2022-06-17 18:30:10|731.32|722.22|731.35|722.25|731.8|722.7|731.15|722.05|13
1655490620000|2022-06-17 18:30:20|731.13|722.03|731.22|722.12|731.35|722.25|731.05|721.95|21
1655490630000|2022-06-17 18:30:30|731.17|722.07|731.48|722.38|731.55|722.45|731.17|722.07|24
1655490640000|2022-06-17 18:30:40|731.82|722.72|731.75|722.65|732.23|723.13|731.7|722.6|18
1655490650000|2022-06-17 18:30:50|731.62|722.52|731.29|722.19|731.99|722.89|731.15|722.05|18
1655490660000|2022-06-17 18:31:00|731.35|722.25|731.16|722.06|731.4|722.3|731.13|722.03|16
1655490670000|2022-06-17 18:31:10|731.26|722.16|730.39|721.29|731.4|722.3|730.06|720.96|28
1655490680000|2022-06-17 18:31:20|730.38|721.28|729.9|720.8|730.38|721.28|729.55|720.45|24
1655490690000|2022-06-17 18:31:30|729.8|720.7|729.65|720.55|729.94|720.84|729.43|720.33|22
1655490700000|2022-06-17 18:31:40|729.7|720.6|729.55|720.45|729.7|720.6|729.3|720.2|13
1655490710000|2022-06-17 18:31:50|729.56|720.46|729.71|720.61|730.52|721.42|729.56|720.46|19
1655490720000|2022-06-17 18:32:00|729.73|720.63|729.06|719.96|729.9|720.8|729.06|719.96|22
1655490730000|2022-06-17 18:32:10|729.15|720.05|728.93|719.83|729.7|720.6|728.93|719.83|13
1655490740000|2022-06-17 18:32:20|729.31|720.21|729.12|720.02|729.31|720.21|728.93|719.83|16
1655490750000|2022-06-17 18:32:30|729.07|719.97|730|720.9|730|720.9|728.97|719.87|21
1655490760000|2022-06-17 18:32:40|729.95|720.85|729.95|720.85|729.95|720.85|729.37|720.27|21
1655490770000|2022-06-17 18:32:50|729.85|720.75|729.37|720.27|730.45|721.35|729.37|720.27|16
1655490780000|2022-06-17 18:33:00|729.35|720.25|729.46|720.36|729.55|720.45|729.29|720.19|14
1655490790000|2022-06-17 18:33:10|729.41|720.31|729.44|720.34|729.8|720.7|729.33|720.23|12
1655490800000|2022-06-17 18:33:20|729.43|720.33|729.8|720.7|729.85|720.75|729.36|720.26|19
1655490810000|2022-06-17 18:33:30|729.7|720.6|730.21|721.11|730.21|721.11|729.65|720.55|17
1655490820000|2022-06-17 18:33:40|730.25|721.15|729.38|720.28|730.25|721.15|729.37|720.27|8
1655490830000|2022-06-17 18:33:50|729.43|720.33|729.85|720.75|729.85|720.75|729.38|720.28|12
1655490840000|2022-06-17 18:34:00|729.9|720.8|730.07|720.97|730.65|721.55|729.89|720.79|13
1655490850000|2022-06-17 18:34:10|730.02|720.92|729.89|720.79|730.13|721.03|729.79|720.69|16
1655490860000|2022-06-17 18:34:20|729.84|720.74|729.89|720.79|730.15|721.05|729.84|720.74|15
1655490870000|2022-06-17 18:34:30|729.84|720.74|730.16|721.06|730.7|721.6|729.84|720.74|9
1655490880000|2022-06-17 18:34:40|730.21|721.11|730.44|721.34|730.5|721.4|730.11|721.01|10
1655490890000|2022-06-17 18:34:50|730.39|721.29|730.75|721.65|730.75|721.65|730.22|721.12|10
1655490900000|2022-06-17 18:35:00|730.8|721.7|731.2|722.1|731.2|722.1|730.65|721.55|18
1655490910000|2022-06-17 18:35:10|730.45|721.35|730.23|721.13|731.2|722.1|730.2|721.1|19
1655490920000|2022-06-17 18:35:20|730.28|721.18|730.32|721.22|730.55|721.45|730.23|721.13|13
1655490930000|2022-06-17 18:35:30|730.35|721.25|730.39|721.29|730.7|721.6|730.3|721.2|14
1655490940000|2022-06-17 18:35:40|730.44|721.34|730.7|721.6|730.85|721.75|730.4|721.3|24
1655490950000|2022-06-17 18:35:50|730.75|721.65|730.46|721.36|730.75|721.65|730.3|721.2|21
1655490960000|2022-06-17 18:36:00|730.45|721.35|730.45|721.35|730.68|721.58|730.43|721.33|9
1655490970000|2022-06-17 18:36:10|730.4|721.3|730.6|721.5|730.8|721.7|730.2|721.1|20
1655490980000|2022-06-17 18:36:20|730.91|721.81|730.75|721.65|730.91|721.81|730.35|721.25|14
1655490990000|2022-06-17 18:36:30|730.7|721.6|730.41|721.31|730.85|721.75|730.41|721.31|10
1655491000000|2022-06-17 18:36:40|730.46|721.36|730.9|721.8|730.9|721.8|730.37|721.27|13
1655491010000|2022-06-17 18:36:50|730.85|721.75|731|721.9|731|721.9|730.85|721.75|8
1655491020000|2022-06-17 18:37:00|731.05|721.95|731.29|722.19|731.29|722.19|731|721.9|11
1655491030000|2022-06-17 18:37:10|731.39|722.29|731.48|722.38|731.7|722.6|731.29|722.19|17
1655491040000|2022-06-17 18:37:20|731.39|722.29|731.49|722.39|731.49|722.39|731.39|722.29|4
1655491050000|2022-06-17 18:37:30|731.44|722.34|731.44|722.34|731.44|722.34|731.44|722.34|1
1655491060000|2022-06-17 18:37:40|731.49|722.39|731.2|722.1|731.49|722.39|731.2|722.1|7
1655491070000|2022-06-17 18:37:50|731.11|722.01|731.11|722.01|731.26|722.16|731.11|722.01|9
1655491080000|2022-06-17 18:38:00|731.15|722.05|730.95|721.85|731.25|722.15|730.65|721.55|21
1655491090000|2022-06-17 18:38:10|730.85|721.75|730.6|721.5|730.85|721.75|730.55|721.45|12
1655491100000|2022-06-17 18:38:20|730.55|721.45|730.6|721.5|730.6|721.5|730.55|721.45|4
1655491110000|2022-06-17 18:38:30|730.55|721.45|730.7|721.6|730.95|721.85|730.5|721.4|15
1655491120000|2022-06-17 18:38:40|730.65|721.55|730.65|721.55|731.04|721.94|730.55|721.45|6
1655491130000|2022-06-17 18:38:50|730.7|721.6|730.9|721.8|731.3|722.2|730.7|721.6|5
1655491140000|2022-06-17 18:39:00|731.3|722.2|730.9|721.8|731.3|722.2|730.9|721.8|3
1655491150000|2022-06-17 18:39:10|730.85|721.75|730.6|721.5|731.08|721.98|730.45|721.35|14
1655491160000|2022-06-17 18:39:20|730.65|721.55|731.05|721.95|731.05|721.95|730.6|721.5|7
1655491170000|2022-06-17 18:39:30|731|721.9|730.95|721.85|731.05|721.95|730.95|721.85|10
1655491180000|2022-06-17 18:39:40|731|721.9|731.8|722.7|731.8|722.7|730.95|721.85|18
1655491190000|2022-06-17 18:39:50|731.85|722.75|732.49|723.39|732.5|723.4|731.85|722.75|16
1655491200000|2022-06-17 18:40:00|732.54|723.44|733.23|724.13|733.8|724.7|732.54|723.44|26
1655491210000|2022-06-17 18:40:10|733.1|724|733.7|724.6|733.7|724.6|732.92|723.82|19
1655491220000|2022-06-17 18:40:20|733.65|724.55|733.67|724.57|733.7|724.6|733.15|724.05|18
1655491230000|2022-06-17 18:40:30|733.72|724.62|733.36|724.26|733.95|724.85|733.3|724.2|22
1655491240000|2022-06-17 18:40:40|733.33|724.23|733.37|724.27|733.66|724.56|733.12|724.02|19
1655491250000|2022-06-17 18:40:50|733.42|724.32|732.88|723.78|733.42|724.32|732.52|723.42|19
1655491260000|2022-06-17 18:41:00|732.9|723.8|731.43|722.33|732.9|723.8|731.22|722.12|20
1655491270000|2022-06-17 18:41:10|731.42|722.32|731.35|722.25|731.56|722.46|731.25|722.15|21
1655491280000|2022-06-17 18:41:20|731.28|722.18|731.3|722.2|731.35|722.25|731.18|722.08|16
1655491290000|2022-06-17 18:41:30|731.26|722.16|731.26|722.16|731.31|722.21|731.12|722.02|14
1655491300000|2022-06-17 18:41:40|731.31|722.21|731.4|722.3|731.55|722.45|731.31|722.21|11
1655491310000|2022-06-17 18:41:50|731.88|722.78|731.85|722.75|731.93|722.83|731.37|722.27|15
1655491320000|2022-06-17 18:42:00|731.8|722.7|732|722.9|732.2|723.1|731.75|722.65|8
1655491330000|2022-06-17 18:42:10|731.95|722.85|731.9|722.8|732|722.9|731.9|722.8|10
1655491340000|2022-06-17 18:42:20|732.28|723.18|731.75|722.65|732.85|723.75|731.67|722.57|11
1655491350000|2022-06-17 18:42:30|731.7|722.6|732.1|723|732.1|723|731.67|722.57|20
1655491360000|2022-06-17 18:42:40|732.12|723.02|732.25|723.15|732.25|723.15|732|722.9|11
1655491370000|2022-06-17 18:42:50|732|722.9|732|722.9|732.18|723.08|732|722.9|9
1655491380000|2022-06-17 18:43:00|732.2|723.1|732.25|723.15|732.29|723.19|731.9|722.8|19
1655491390000|2022-06-17 18:43:10|732.21|723.11|732.65|723.55|732.65|723.55|732.21|723.11|12
1655491400000|2022-06-17 18:43:20|732.7|723.6|732.85|723.75|732.85|723.75|732.7|723.6|4
1655491410000|2022-06-17 18:43:30|732.75|723.65|732.77|723.67|733.15|724.05|732.15|723.05|14
1655491420000|2022-06-17 18:43:40|732.75|723.65|732.76|723.66|732.77|723.67|732.6|723.5|13
1655491430000|2022-06-17 18:43:50|732.77|723.67|732.6|723.5|732.79|723.69|732.21|723.11|15
1655491440000|2022-06-17 18:44:00|732|722.9|731.32|722.22|732.12|723.02|731.25|722.15|18
1655491450000|2022-06-17 18:44:10|731.34|722.24|731.3|722.2|731.6|722.5|731.05|721.95|30
1655491460000|2022-06-17 18:44:20|731.35|722.25|730.35|721.25|731.45|722.35|730.35|721.25|32
1655491470000|2022-06-17 18:44:30|730.4|721.3|731.79|722.69|731.79|722.69|730.2|721.1|30
1655491480000|2022-06-17 18:44:40|731.81|722.71|731.1|722|731.81|722.71|730.98|721.88|21
1655491490000|2022-06-17 18:44:50|731.13|722.03|731.1|722|731.25|722.15|730.8|721.7|15
1655491500000|2022-06-17 18:45:00|731.05|721.95|731.11|722.01|731.3|722.2|730.84|721.74|21
1655491510000|2022-06-17 18:45:10|731.07|721.97|731.19|722.09|731.29|722.19|730.52|721.42|27
1655491520000|2022-06-17 18:45:20|731.15|722.05|731.05|721.95|731.65|722.55|731.05|721.95|23
1655491530000|2022-06-17 18:45:30|731.1|722|730.57|721.47|731.35|722.25|730.46|721.36|25
1655491540000|2022-06-17 18:45:40|730.52|721.42|730.41|721.31|730.88|721.78|730.41|721.31|12
1655491550000|2022-06-17 18:45:50|730.4|721.3|730.26|721.16|731.3|722.2|730.24|721.14|22
1655491560000|2022-06-17 18:46:00|730.25|721.15|730.32|721.22|730.36|721.26|730.16|721.06|22
1655491570000|2022-06-17 18:46:10|730.35|721.25|730.45|721.35|730.6|721.5|730.26|721.16|12
1655491580000|2022-06-17 18:46:20|730.4|721.3|730.93|721.83|731.25|722.15|730.4|721.3|17
1655491590000|2022-06-17 18:46:30|730.35|721.25|730.6|721.5|730.6|721.5|730.28|721.18|12
1655491600000|2022-06-17 18:46:40|730.55|721.45|731.15|722.05|731.15|722.05|730.55|721.45|14
1655491610000|2022-06-17 18:46:50|731.2|722.1|732.16|723.06|732.21|723.11|731.12|722.02|19
1655491620000|2022-06-17 18:47:00|731.75|722.65|731.51|722.41|731.88|722.78|731.46|722.36|22
1655491630000|2022-06-17 18:47:10|731.65|722.55|731.9|722.8|731.9|722.8|731.65|722.55|7
1655491640000|2022-06-17 18:47:20|731.85|722.75|731.21|722.11|731.85|722.75|731|721.9|16
1655491650000|2022-06-17 18:47:30|731.23|722.13|731.25|722.15|731.7|722.6|731.22|722.12|17
1655491660000|2022-06-17 18:47:40|731.29|722.19|731.43|722.33|731.57|722.47|731.2|722.1|18
1655491670000|2022-06-17 18:47:50|731.46|722.36|731.8|722.7|731.85|722.75|731.3|722.2|24
1655491680000|2022-06-17 18:48:00|731.9|722.8|731.25|722.15|731.9|722.8|731.2|722.1|18
1655491690000|2022-06-17 18:48:10|731.81|722.71|732|722.9|732.25|723.15|731.45|722.35|17
1655491700000|2022-06-17 18:48:20|731.9|722.8|731.75|722.65|732.15|723.05|731.5|722.4|21
1655491710000|2022-06-17 18:48:30|731.7|722.6|731.8|722.7|731.85|722.75|731.7|722.6|6
1655491720000|2022-06-17 18:48:40|731.85|722.75|731.75|722.65|731.85|722.75|731.7|722.6|9
1655491730000|2022-06-17 18:48:50|731.8|722.7|731.95|722.85|732.6|723.5|731.8|722.7|9
1655491740000|2022-06-17 18:49:00|731.9|722.8|732.3|723.2|732.3|723.2|731.9|722.8|10
1655491750000|2022-06-17 18:49:10|732.2|723.1|732|722.9|732.2|723.1|731.95|722.85|9
1655491760000|2022-06-17 18:49:20|732.05|722.95|732.15|723.05|732.2|723.1|732.05|722.95|11
1655491770000|2022-06-17 18:49:30|732.2|723.1|732.07|722.97|732.43|723.33|732.07|722.97|9
1655491780000|2022-06-17 18:49:40|732.8|723.7|732.16|723.06|732.8|723.7|732.05|722.95|18
1655491790000|2022-06-17 18:49:50|732.11|723.01|732.03|722.93|732.35|723.25|731.99|722.89|6
1655491800000|2022-06-17 18:50:00|732.02|722.92|731.67|722.57|732.7|723.6|731.37|722.27|21
1655491810000|2022-06-17 18:50:10|731.5|722.4|731.62|722.52|731.99|722.89|731.39|722.29|18
1655491820000|2022-06-17 18:50:20|731.75|722.65|731.8|722.7|732.23|723.13|731.75|722.65|9
1655491830000|2022-06-17 18:50:30|731.85|722.75|731.65|722.55|731.9|722.8|731.65|722.55|8
1655491840000|2022-06-17 18:50:40|731.7|722.6|731.55|722.45|731.8|722.7|731.55|722.45|13
1655491850000|2022-06-17 18:50:50|731.5|722.4|731.7|722.6|731.99|722.89|731.45|722.35|15
1655491860000|2022-06-17 18:51:00|731.97|722.87|731.8|722.7|732.05|722.95|731.7|722.6|11
1655491870000|2022-06-17 18:51:10|731.85|722.75|731.8|722.7|731.85|722.75|731.01|721.91|12
1655491880000|2022-06-17 18:51:20|731.35|722.25|730.7|721.6|731.35|722.25|730.7|721.6|2
1655491890000|2022-06-17 18:51:30|730.6|721.5|730.4|721.3|731.45|722.35|730.2|721.1|11
1655491900000|2022-06-17 18:51:40|730.28|721.18|730.28|721.18|730.28|721.18|730.28|721.18|1
1655491910000|2022-06-17 18:51:50|730.3|721.2|730.45|721.35|730.85|721.75|730.05|720.95|8
1655491920000|2022-06-17 18:52:00|731.1|722|730.85|721.75|731.45|722.35|730.45|721.35|10
1655491930000|2022-06-17 18:52:10|730.9|721.8|731.25|722.15|731.25|722.15|730.85|721.75|15
1655491940000|2022-06-17 18:52:20|731.13|722.03|731.05|721.95|731.57|722.47|731.05|721.95|12
1655491950000|2022-06-17 18:52:30|730.83|721.73|730.28|721.18|730.83|721.73|730.22|721.12|11
1655491960000|2022-06-17 18:52:40|730.23|721.13|730.19|721.09|730.28|721.18|730.19|721.09|9
1655491970000|2022-06-17 18:52:50|730.17|721.07|730.03|720.93|730.85|721.75|730.03|720.93|7
1655491980000|2022-06-17 18:53:00|730.64|721.54|729.95|720.85|730.64|721.54|729.68|720.58|11
1655491990000|2022-06-17 18:53:10|730.23|721.13|730.19|721.09|730.23|721.13|729.6|720.5|14
1655492000000|2022-06-17 18:53:20|730.05|720.95|729.8|720.7|730.05|720.95|729.75|720.65|5
1655492010000|2022-06-17 18:53:30|729.75|720.65|729.85|720.75|729.9|720.8|729.7|720.6|8
1655492020000|2022-06-17 18:53:40|729.75|720.65|730|720.9|730.1|721|729.65|720.55|11
1655492030000|2022-06-17 18:53:50|730.05|720.95|729.85|720.75|730.15|721.05|729.75|720.65|11
1655492040000|2022-06-17 18:54:00|729.95|720.85|730.65|721.55|730.65|721.55|729.95|720.85|12
1655492050000|2022-06-17 18:54:10|730.7|721.6|730.44|721.34|731.7|722.6|730.35|721.25|12
1655492060000|2022-06-17 18:54:20|730.43|721.33|730.33|721.23|730.43|721.33|730.28|721.18|14
1655492070000|2022-06-17 18:54:30|730.35|721.25|730.35|721.25|730.57|721.47|730.35|721.25|10
1655492080000|2022-06-17 18:54:40|730.45|721.35|730.4|721.3|731.02|721.92|730.4|721.3|8
1655492090000|2022-06-17 18:54:50|730.35|721.25|730.6|721.5|731.2|722.1|730.3|721.2|18
1655492100000|2022-06-17 18:55:00|730.55|721.45|730.85|721.75|730.85|721.75|730.5|721.4|12
1655492110000|2022-06-17 18:55:10|731.14|722.04|730.94|721.84|731.14|722.04|730.93|721.83|7
1655492120000|2022-06-17 18:55:20|730.93|721.83|731.02|721.92|731.02|721.92|730.83|721.73|14
1655492130000|2022-06-17 18:55:30|730.99|721.89|730.8|721.7|731.03|721.93|730.65|721.55|13
1655492140000|2022-06-17 18:55:40|730.75|721.65|731.34|722.24|731.58|722.48|730.7|721.6|24
1655492150000|2022-06-17 18:55:50|731.39|722.29|731.6|722.5|731.6|722.5|731.14|722.04|22
1655492160000|2022-06-17 18:56:00|732.15|723.05|731.36|722.26|732.15|723.05|731.23|722.13|14
1655492170000|2022-06-17 18:56:10|731.37|722.27|731.65|722.55|731.75|722.65|731.35|722.25|22
1655492180000|2022-06-17 18:56:20|731.6|722.5|731.35|722.25|731.6|722.5|731.25|722.15|15
1655492190000|2022-06-17 18:56:30|731.3|722.2|731.3|722.2|731.88|722.78|731.05|721.95|22
1655492200000|2022-06-17 18:56:40|731.35|722.25|731.25|722.15|731.68|722.58|731.17|722.07|17
1655492210000|2022-06-17 18:56:50|731.26|722.16|731.28|722.18|731.48|722.38|731.25|722.15|9
1655492220000|2022-06-17 18:57:00|731.23|722.13|731.03|721.93|731.23|722.13|730.95|721.85|9
1655492230000|2022-06-17 18:57:10|731.02|721.92|731.04|721.94|731.31|722.21|730.85|721.75|15
1655492240000|2022-06-17 18:57:20|731.15|722.05|730.15|721.05|731.26|722.16|730|720.9|17
1655492250000|2022-06-17 18:57:30|730.14|721.04|730.1|721|730.14|721.04|730.1|721|4
1655492260000|2022-06-17 18:57:40|730.31|721.21|730.3|721.2|730.35|721.25|730.08|720.98|11
1655492270000|2022-06-17 18:57:50|730.29|721.19|730.5|721.4|730.5|721.4|729.59|720.49|24
1655492280000|2022-06-17 18:58:00|730.45|721.35|730.26|721.16|730.86|721.76|730.21|721.11|10
1655492290000|2022-06-17 18:58:10|730.7|721.6|729.84|720.74|730.7|721.6|729.77|720.67|11
1655492300000|2022-06-17 18:58:20|729.8|720.7|730.33|721.23|730.64|721.54|729.41|720.31|27
1655492310000|2022-06-17 18:58:30|730.43|721.33|730.77|721.67|731.19|722.09|730.43|721.33|10
1655492320000|2022-06-17 18:58:40|730.72|721.62|730.58|721.48|730.72|721.62|730.58|721.48|4
1655492330000|2022-06-17 18:58:50|730.63|721.53|731.15|722.05|731.2|722.1|730.63|721.53|9
1655492340000|2022-06-17 18:59:00|731.2|722.1|731.39|722.29|732.5|723.4|731.2|722.1|18
1655492350000|2022-06-17 18:59:10|731.41|722.31|731.3|722.2|731.45|722.35|731.27|722.17|15
1655492360000|2022-06-17 18:59:20|731.35|722.25|732.2|723.1|732.29|723.19|731.35|722.25|15
1655492370000|2022-06-17 18:59:30|732.1|723|731.8|722.7|732.28|723.18|731.59|722.49|11
1655492380000|2022-06-17 18:59:40|731.85|722.75|732.56|723.46|732.8|723.7|731.85|722.75|14
1655492390000|2022-06-17 18:59:50|732.51|723.41|732.59|723.49|732.97|723.87|732.4|723.3|18
1655492400000|2022-06-17 19:00:00|732.54|723.44|732.75|723.65|732.95|723.85|732.31|723.21|17
1655492410000|2022-06-17 19:00:10|732.8|723.7|733.65|724.55|733.65|724.55|732.7|723.6|22
1655492420000|2022-06-17 19:00:20|734.12|725.02|733.72|724.62|734.12|725.02|733.72|724.62|15
1655492430000|2022-06-17 19:00:30|733.9|724.8|734.1|725|734.2|725.1|733.62|724.52|22
1655492440000|2022-06-17 19:00:40|734|724.9|733.6|724.5|734.05|724.95|733.55|724.45|18
1655492450000|2022-06-17 19:00:50|733.65|724.55|733.45|724.35|733.9|724.8|733.35|724.25|15
1655492460000|2022-06-17 19:01:00|733.4|724.3|733.28|724.18|733.81|724.71|733.25|724.15|20
1655492470000|2022-06-17 19:01:10|733.23|724.13|732.86|723.76|733.27|724.17|732.82|723.72|11
1655492480000|2022-06-17 19:01:20|732.82|723.72|732.95|723.85|733.49|724.39|732.75|723.65|15
1655492490000|2022-06-17 19:01:30|733|723.9|732.8|723.7|733.05|723.95|732.8|723.7|9
1655492500000|2022-06-17 19:01:40|732.75|723.65|732.85|723.75|733.05|723.95|732.75|723.65|13
1655492510000|2022-06-17 19:01:50|732.8|723.7|732.85|723.75|732.91|723.81|732.71|723.61|11
1655492520000|2022-06-17 19:02:00|732.25|723.15|731.47|722.37|732.25|723.15|731.37|722.27|26
1655492530000|2022-06-17 19:02:10|731.52|722.42|732.56|723.46|732.66|723.56|731.52|722.42|20
1655492540000|2022-06-17 19:02:20|732.61|723.51|732.69|723.59|733.11|724.01|732.5|723.4|19
1655492550000|2022-06-17 19:02:30|732.59|723.49|732.86|723.76|733|723.9|732.57|723.47|10
1655492560000|2022-06-17 19:02:40|732.81|723.71|732.75|723.65|733.4|724.3|732.72|723.62|9
1655492570000|2022-06-17 19:02:50|732.79|723.69|732.8|723.7|733.09|723.99|732.7|723.6|14
1655492580000|2022-06-17 19:03:00|732.75|723.65|732.55|723.45|733.06|723.96|732.55|723.45|12
1655492590000|2022-06-17 19:03:10|733.1|724|733.2|724.1|733.55|724.45|732.45|723.35|23
1655492600000|2022-06-17 19:03:20|733.15|724.05|733.8|724.7|733.9|724.8|733.05|723.95|18
1655492610000|2022-06-17 19:03:30|733.7|724.6|733.42|724.32|733.7|724.6|733.21|724.11|26
1655492620000|2022-06-17 19:03:40|733.25|724.15|733.07|723.97|733.31|724.21|733.03|723.93|5
1655492630000|2022-06-17 19:03:50|733.03|723.93|732.37|723.27|733.57|724.47|732.37|723.27|12
1655492640000|2022-06-17 19:04:00|732.38|723.28|732.15|723.05|733.38|724.28|731.97|722.87|21
1655492650000|2022-06-17 19:04:10|732.2|723.1|731.53|722.43|732.71|723.61|731.53|722.43|18
1655492660000|2022-06-17 19:04:20|731.52|722.42|731.36|722.26|731.54|722.44|731.35|722.25|15
1655492670000|2022-06-17 19:04:30|731.44|722.34|730.89|721.79|731.5|722.4|730.85|721.75|11
1655492680000|2022-06-17 19:04:40|730.95|721.85|731.35|722.25|731.35|722.25|730.95|721.85|9
1655492690000|2022-06-17 19:04:50|731.15|722.05|731.2|722.1|731.2|722.1|731.15|722.05|2
1655492700000|2022-06-17 19:05:00|731.25|722.15|731.8|722.7|731.99|722.89|731.25|722.15|20
1655492710000|2022-06-17 19:05:10|731.74|722.64|731.7|722.6|731.74|722.64|731.39|722.29|13
1655492720000|2022-06-17 19:05:20|731.59|722.49|731.38|722.28|731.59|722.49|731.36|722.26|13
1655492730000|2022-06-17 19:05:30|731.73|722.63|731.49|722.39|731.73|722.63|731.49|722.39|6
1655492740000|2022-06-17 19:05:40|731.54|722.44|731.13|722.03|731.54|722.44|731.1|722|15
1655492750000|2022-06-17 19:05:50|731.18|722.08|731.9|722.8|731.9|722.8|731.18|722.08|8
1655492760000|2022-06-17 19:06:00|731.7|722.6|731.19|722.09|731.71|722.61|731.15|722.05|21
1655492770000|2022-06-17 19:06:10|731.16|722.06|729.52|720.42|731.16|722.06|729.47|720.37|23
1655492780000|2022-06-17 19:06:20|730.12|721.02|729.44|720.34|730.12|721.02|729.44|720.34|20
1655492790000|2022-06-17 19:06:30|729.18|720.08|729.12|720.02|729.58|720.48|729.11|720.01|23
1655492800000|2022-06-17 19:06:40|729.3|720.2|729.52|720.42|729.63|720.53|729.3|720.2|24
1655492810000|2022-06-17 19:06:50|729.54|720.44|729.54|720.44|730.25|721.15|729.32|720.22|21
1655492820000|2022-06-17 19:07:00|729.51|720.41|729.4|720.3|729.73|720.63|729.29|720.19|17
1655492830000|2022-06-17 19:07:10|729.45|720.35|729.28|720.18|729.45|720.35|729.25|720.15|14
1655492840000|2022-06-17 19:07:20|729.31|720.21|730.1|721|730.15|721.05|729.31|720.21|19
1655492850000|2022-06-17 19:07:30|730.15|721.05|731.7|722.6|731.7|722.6|729.99|720.89|25
1655492860000|2022-06-17 19:07:40|731.65|722.55|731.56|722.46|732.09|722.99|731.47|722.37|21
1655492870000|2022-06-17 19:07:50|731.31|722.21|730.82|721.72|731.68|722.58|730.74|721.64|26
1655492880000|2022-06-17 19:08:00|730.84|721.74|730.48|721.38|730.95|721.85|730.27|721.17|15
1655492890000|2022-06-17 19:08:10|730.47|721.37|730.36|721.26|730.6|721.5|730.18|721.08|16
1655492900000|2022-06-17 19:08:20|730.35|721.25|730.35|721.25|730.51|721.41|729.73|720.63|9
1655492910000|2022-06-17 19:08:30|730.1|721|729.32|720.22|730.15|721.05|729.23|720.13|13
1655492920000|2022-06-17 19:08:40|729.4|720.3|729.55|720.45|729.7|720.6|729.4|720.3|7
1655492930000|2022-06-17 19:08:50|729.5|720.4|730.18|721.08|730.4|721.3|729.5|720.4|15
1655492940000|2022-06-17 19:09:00|729.95|720.85|729.47|720.37|730.1|721|729.47|720.37|9
1655492950000|2022-06-17 19:09:10|729.6|720.5|730.05|720.95|730.3|721.2|729.55|720.45|15
1655492960000|2022-06-17 19:09:20|730.1|721|730.1|721|730.2|721.1|730.1|721|3
1655492970000|2022-06-17 19:09:30|730.4|721.3|730.05|720.95|730.4|721.3|730.02|720.92|13
1655492980000|2022-06-17 19:09:40|730.02|720.92|730.19|721.09|730.55|721.45|730.02|720.92|15
1655492990000|2022-06-17 19:09:50|730.18|721.08|729.22|720.12|730.18|721.08|729.22|720.12|24
1655493000000|2022-06-17 19:10:00|729.23|720.13|729.48|720.38|729.52|720.42|729.23|720.13|11
1655493010000|2022-06-17 19:10:10|729.47|720.37|729.4|720.3|729.6|720.5|729.24|720.14|19
1655493020000|2022-06-17 19:10:20|729.39|720.29|729.2|720.1|729.74|720.64|728.68|719.58|27
1655493030000|2022-06-17 19:10:30|729.18|720.08|728.28|719.18|729.18|720.08|728.18|719.08|19
1655493040000|2022-06-17 19:10:40|728.23|719.13|728.46|719.36|728.58|719.48|728.17|719.07|10
1655493050000|2022-06-17 19:10:50|728.45|719.35|728.5|719.4|728.7|719.6|728.25|719.15|18
1655493060000|2022-06-17 19:11:00|728.65|719.55|728.85|719.75|729.04|719.94|728.55|719.45|18
1655493070000|2022-06-17 19:11:10|728.55|719.45|728.49|719.39|728.8|719.7|728.49|719.39|12
1655493080000|2022-06-17 19:11:20|728.6|719.5|728.75|719.65|729.13|720.03|728.6|719.5|18
1655493090000|2022-06-17 19:11:30|728.65|719.55|728.7|719.6|729.55|720.45|728.65|719.55|13
1655493100000|2022-06-17 19:11:40|728.75|719.65|729.25|720.15|729.3|720.2|728.75|719.65|12
1655493110000|2022-06-17 19:11:50|729.3|720.2|729.6|720.5|729.6|720.5|728.93|719.83|8
1655493120000|2022-06-17 19:12:00|729.1|720|728.28|719.18|729.4|720.3|728.28|719.18|13
1655493130000|2022-06-17 19:12:10|728.27|719.17|728.44|719.34|728.83|719.73|728.21|719.11|12
1655493140000|2022-06-17 19:12:20|728.43|719.33|728.35|719.25|728.45|719.35|728.03|718.93|22
1655493150000|2022-06-17 19:12:30|728.4|719.3|727.95|718.85|728.7|719.6|727.85|718.75|21
1655493160000|2022-06-17 19:12:40|727.88|718.78|727.8|718.7|727.88|718.78|727.73|718.63|7
1655493170000|2022-06-17 19:12:50|727.72|718.62|728|718.9|728.36|719.26|727.6|718.5|13
1655493180000|2022-06-17 19:13:00|728.44|719.34|727.85|718.75|728.44|719.34|727.8|718.7|24
1655493190000|2022-06-17 19:13:10|727.9|718.8|728.05|718.95|728.26|719.16|727.77|718.67|25
1655493200000|2022-06-17 19:13:20|728.39|719.29|728.16|719.06|728.39|719.29|728.09|718.99|10
1655493210000|2022-06-17 19:13:30|728.17|719.07|728.2|719.1|728.49|719.39|728.13|719.03|8
1655493220000|2022-06-17 19:13:40|728.65|719.55|728.05|718.95|728.65|719.55|728.04|718.94|14
1655493230000|2022-06-17 19:13:50|728.04|718.94|728.06|718.96|728.3|719.2|728.04|718.94|6
1655493240000|2022-06-17 19:14:00|728.05|718.95|728.31|719.21|728.47|719.37|727.65|718.55|22
1655493250000|2022-06-17 19:14:10|728.3|719.2|729.52|720.42|730.4|721.3|728.13|719.03|22
1655493260000|2022-06-17 19:14:20|729.55|720.45|729.6|720.5|730.07|720.97|729.25|720.15|14
1655493270000|2022-06-17 19:14:30|729.5|720.4|729.27|720.17|729.66|720.56|729.27|720.17|19
1655493280000|2022-06-17 19:14:40|729.26|720.16|729.55|720.45|729.8|720.7|729.26|720.16|16
1655493290000|2022-06-17 19:14:50|729.6|720.5|729.3|720.2|729.83|720.73|729.25|720.15|18
1655493300000|2022-06-17 19:15:00|729.35|720.25|729.59|720.49|730.05|720.95|729.2|720.1|26
1655493310000|2022-06-17 19:15:10|729.75|720.65|729.59|720.49|729.8|720.7|729.59|720.49|14
1655493320000|2022-06-17 19:15:20|729.55|720.45|729.61|720.51|729.61|720.51|729.53|720.43|4
1655493330000|2022-06-17 19:15:30|729.53|720.43|728.45|719.35|730.13|721.03|728.45|719.35|20
1655493340000|2022-06-17 19:15:40|728.5|719.4|728.95|719.85|729.15|720.05|728.45|719.35|22
1655493350000|2022-06-17 19:15:50|729|719.9|729.17|720.07|729.9|720.8|728.95|719.85|17
1655493360000|2022-06-17 19:16:00|729.13|720.03|729.25|720.15|729.85|720.75|729.13|720.03|11
1655493370000|2022-06-17 19:16:10|729.37|720.27|729.28|720.18|729.65|720.55|729.28|720.18|19
1655493380000|2022-06-17 19:16:20|729.31|720.21|729.31|720.21|729.31|720.21|729.31|720.21|1
1655493390000|2022-06-17 19:16:30|729.25|720.15|729.25|720.15|729.45|720.35|729.08|719.98|12
1655493400000|2022-06-17 19:16:40|728.9|719.8|728.53|719.43|728.9|719.8|728.53|719.43|20
1655493410000|2022-06-17 19:16:50|728.52|719.42|728.44|719.34|728.53|719.43|728.44|719.34|11
1655493420000|2022-06-17 19:17:00|728.64|719.54|728.34|719.24|728.64|719.54|728.34|719.24|13
1655493430000|2022-06-17 19:17:10|728.25|719.15|728.2|719.1|728.3|719.2|728.2|719.1|3
1655493440000|2022-06-17 19:17:20|728.25|719.15|728.3|719.2|728.3|719.2|728.25|719.15|2
1655493450000|2022-06-17 19:17:30|728.15|719.05|728.49|719.39|728.7|719.6|728.15|719.05|13
1655493460000|2022-06-17 19:17:40|728.42|719.32|728.48|719.38|728.51|719.41|728.24|719.14|14
1655493470000|2022-06-17 19:17:50|728.39|719.29|728.58|719.48|728.63|719.53|728.25|719.15|17
1655493480000|2022-06-17 19:18:00|728.63|719.53|728.9|719.8|729.15|720.05|728.63|719.53|16
1655493490000|2022-06-17 19:18:10|728.85|719.75|729.08|719.98|729.55|720.45|728.85|719.75|9
1655493500000|2022-06-17 19:18:20|729.1|720|729.17|720.07|729.3|720.2|729.01|719.91|12
1655493510000|2022-06-17 19:18:30|729.2|720.1|729.2|720.1|729.2|720.1|729.2|720.1|1
1655493520000|2022-06-17 19:18:40|729.4|720.3|728.85|719.75|729.71|720.61|728.84|719.74|8
1655493530000|2022-06-17 19:18:50|728.89|719.79|728.93|719.83|729.1|720|728.85|719.75|11
1655493540000|2022-06-17 19:19:00|729.2|720.1|728.42|719.32|729.6|720.5|728.42|719.32|12
1655493550000|2022-06-17 19:19:10|728.26|719.16|728.29|719.19|728.44|719.34|728.12|719.02|9
1655493560000|2022-06-17 19:19:20|728.32|719.22|728.45|719.35|728.52|719.42|728.32|719.22|9
1655493570000|2022-06-17 19:19:30|728.58|719.48|728.43|719.33|729.1|720|728.4|719.3|19
1655493580000|2022-06-17 19:19:40|728.28|719.18|728.28|719.18|728.39|719.29|728.15|719.05|9
1655493590000|2022-06-17 19:19:50|728.45|719.35|728.5|719.4|728.5|719.4|728.05|718.95|12
1655493600000|2022-06-17 19:20:00|728.45|719.35|728.48|719.38|729.15|720.05|728.27|719.17|10
1655493610000|2022-06-17 19:20:10|728.49|719.39|728.35|719.25|728.49|719.39|728.3|719.2|8
1655493620000|2022-06-17 19:20:20|728.4|719.3|729.15|720.05|729.2|720.1|728.4|719.3|15
1655493630000|2022-06-17 19:20:30|729|719.9|729.05|719.95|729.9|720.8|729|719.9|11
1655493640000|2022-06-17 19:20:40|729.08|719.98|729.65|720.55|729.65|720.55|728.95|719.85|23
1655493650000|2022-06-17 19:20:50|729.6|720.5|729.42|720.32|729.75|720.65|729.42|720.32|9
1655493660000|2022-06-17 19:21:00|729.47|720.37|730.35|721.25|730.35|721.25|729.47|720.37|7
1655493670000|2022-06-17 19:21:10|730.9|721.8|730.9|721.8|730.9|721.8|730.9|721.8|1
1655493690000|2022-06-17 19:21:30|730.95|721.85|730.2|721.1|730.95|721.85|730.18|721.08|15
1655493700000|2022-06-17 19:21:40|730.25|721.15|730.08|720.98|730.4|721.3|730.07|720.97|18
1655493710000|2022-06-17 19:21:50|730.3|721.2|730.2|721.1|730.3|721.2|730.08|720.98|9
1655493720000|2022-06-17 19:22:00|729.62|720.52|729.28|720.18|730.35|721.25|729.14|720.04|20
1655493730000|2022-06-17 19:22:10|729.35|720.25|729.85|720.75|729.85|720.75|729.35|720.25|15
1655493740000|2022-06-17 19:22:20|729.8|720.7|729.75|720.65|730|720.9|729.7|720.6|16
1655493750000|2022-06-17 19:22:30|729.8|720.7|729.85|720.75|729.9|720.8|729.8|720.7|8
1655493760000|2022-06-17 19:22:40|729.8|720.7|729.7|720.6|729.8|720.7|729.45|720.35|11
1655493770000|2022-06-17 19:22:50|729.75|720.65|730.1|721|730.2|721.1|729.75|720.65|11
1655493780000|2022-06-17 19:23:00|730.05|720.95|730.05|720.95|730.17|721.07|729.8|720.7|10
1655493790000|2022-06-17 19:23:10|730.02|720.92|729.97|720.87|730.1|721|729.97|720.87|8
1655493800000|2022-06-17 19:23:20|730.02|720.92|729.97|720.87|730.05|720.95|729.92|720.82|6
1655493810000|2022-06-17 19:23:30|730|720.9|729.85|720.75|730.17|721.07|729.8|720.7|11
1655493820000|2022-06-17 19:23:40|729.8|720.7|729.6|720.5|729.8|720.7|729.6|720.5|3
1655493830000|2022-06-17 19:23:50|729.65|720.55|729.95|720.85|730.04|720.94|729.6|720.5|12
1655493840000|2022-06-17 19:24:00|729.9|720.8|729.45|720.35|730.25|721.15|729.39|720.29|22
1655493850000|2022-06-17 19:24:10|729.4|720.3|729.44|720.34|729.5|720.4|729.22|720.12|15
1655493860000|2022-06-17 19:24:20|729.46|720.36|729.6|720.5|729.65|720.55|729.39|720.29|12
1655493870000|2022-06-17 19:24:30|729.65|720.55|729.85|720.75|730.2|721.1|729.65|720.55|12
1655493880000|2022-06-17 19:24:40|729.8|720.7|729.8|720.7|729.8|720.7|729.47|720.37|12
1655493890000|2022-06-17 19:24:50|730|720.9|729.65|720.55|730.1|721|729.65|720.55|9
1655493900000|2022-06-17 19:25:00|729.6|720.5|729.85|720.75|730.05|720.95|729.43|720.33|16
1655493910000|2022-06-17 19:25:10|729.75|720.65|730.05|720.95|730.07|720.97|729.7|720.6|9
1655493920000|2022-06-17 19:25:20|729.9|720.8|729.7|720.6|729.9|720.8|729.7|720.6|11
1655493930000|2022-06-17 19:25:30|729.75|720.65|729.95|720.85|730.22|721.12|729.75|720.65|8
1655493940000|2022-06-17 19:25:40|729.9|720.8|729.85|720.75|729.95|720.85|729.85|720.75|4
1655493950000|2022-06-17 19:25:50|729.9|720.8|729.95|720.85|729.95|720.85|729.75|720.65|10
1655493960000|2022-06-17 19:26:00|730|720.9|730.11|721.01|730.61|721.51|729.94|720.84|14
1655493970000|2022-06-17 19:26:10|730.28|721.18|730.1|721|730.8|721.7|729.94|720.84|11
1655493980000|2022-06-17 19:26:20|730.15|721.05|730.35|721.25|730.35|721.25|730.05|720.95|14
1655493990000|2022-06-17 19:26:30|730.4|721.3|730.47|721.37|730.47|721.37|730.3|721.2|6
1655494000000|2022-06-17 19:26:40|730.5|721.4|730.92|721.82|730.92|721.82|730.43|721.33|12
1655494010000|2022-06-17 19:26:50|730.65|721.55|730.25|721.15|730.77|721.67|730.22|721.12|29
1655494020000|2022-06-17 19:27:00|730.48|721.38|730.74|721.64|731.04|721.94|730.3|721.2|18
1655494030000|2022-06-17 19:27:10|730.69|721.59|730.5|721.4|731.1|722|730.36|721.26|21
1655494040000|2022-06-17 19:27:20|730.49|721.39|730.18|721.08|730.49|721.39|730.07|720.97|19
1655494050000|2022-06-17 19:27:30|730.15|721.05|730.01|720.91|730.33|721.23|730.01|720.91|7
1655494060000|2022-06-17 19:27:40|730|720.9|729.98|720.88|730|720.9|729.98|720.88|3
1655494070000|2022-06-17 19:27:50|730.03|720.93|729.46|720.36|730.03|720.93|729.46|720.36|8
1655494080000|2022-06-17 19:28:00|729.45|720.35|729.24|720.14|730.48|721.38|729.12|720.02|12
1655494090000|2022-06-17 19:28:10|729.65|720.55|728.79|719.69|729.65|720.55|728.69|719.59|6
1655494100000|2022-06-17 19:28:20|729.24|720.14|728.49|719.39|729.38|720.28|728.49|719.39|5
1655494110000|2022-06-17 19:28:30|729.08|719.98|729|719.9|729.1|720|728.8|719.7|9
1655494120000|2022-06-17 19:28:40|728.9|719.8|728.95|719.85|728.95|719.85|728.9|719.8|2
1655494130000|2022-06-17 19:28:50|728.91|719.81|729.11|720.01|729.31|720.21|728.77|719.67|15
1655494140000|2022-06-17 19:29:00|728.76|719.66|728.9|719.8|729.06|719.96|728.76|719.66|6
1655494150000|2022-06-17 19:29:10|728.95|719.85|729.23|720.13|729.26|720.16|728.83|719.73|10
1655494160000|2022-06-17 19:29:20|729.22|720.12|728.93|719.83|729.3|720.2|728.89|719.79|6
1655494170000|2022-06-17 19:29:30|728.89|719.79|729.22|720.12|729.25|720.15|728.83|719.73|5
1655494180000|2022-06-17 19:29:40|729.35|720.25|728.97|719.87|729.35|720.25|728.97|719.87|8
1655494190000|2022-06-17 19:29:50|729.25|720.15|728.33|719.23|729.25|720.15|728.24|719.14|14
1655494200000|2022-06-17 19:30:00|728.41|719.31|728.34|719.24|728.76|719.66|728.32|719.22|19
1655494210000|2022-06-17 19:30:10|728.33|719.23|727.77|718.67|728.43|719.33|727.77|718.67|21
1655494220000|2022-06-17 19:30:20|728.01|718.91|727.81|718.71|728.01|718.91|727.49|718.39|15
1655494230000|2022-06-17 19:30:30|727.76|718.66|727.75|718.65|727.81|718.71|727.67|718.57|7
1655494240000|2022-06-17 19:30:40|727.8|718.7|727.46|718.36|727.82|718.72|727.46|718.36|16
1655494250000|2022-06-17 19:30:50|727.5|718.4|727.39|718.29|728.38|719.28|727.23|718.13|25
1655494260000|2022-06-17 19:31:00|727.38|718.28|727.15|718.05|727.55|718.45|726.93|717.83|27
1655494270000|2022-06-17 19:31:10|727.14|718.04|726.96|717.86|727.14|718.04|726.2|717.1|19
1655494280000|2022-06-17 19:31:20|727.29|718.19|727.15|718.05|727.37|718.27|726.86|717.76|11
1655494290000|2022-06-17 19:31:30|727.19|718.09|727.24|718.14|727.24|718.14|727.02|717.92|10
1655494300000|2022-06-17 19:31:40|727.17|718.07|727.02|717.92|727.35|718.25|726.9|717.8|20
1655494310000|2022-06-17 19:31:50|727.07|717.97|727.65|718.55|727.65|718.55|727.07|717.97|8
1655494320000|2022-06-17 19:32:00|727.67|718.57|727.4|718.3|727.75|718.65|727.33|718.23|21
1655494330000|2022-06-17 19:32:10|727.34|718.24|726.54|717.44|727.34|718.24|726.31|717.21|24
1655494340000|2022-06-17 19:32:20|726.5|717.4|727.06|717.96|727.07|717.97|726.43|717.33|15
1655494350000|2022-06-17 19:32:30|727.09|717.99|727.71|718.61|727.71|718.61|727.09|717.99|10
1655494360000|2022-06-17 19:32:40|727.76|718.66|728.69|719.59|728.69|719.59|727.76|718.66|7
1655494370000|2022-06-17 19:32:50|728.15|719.05|729.04|719.94|729.04|719.94|728.15|719.05|15
1655494380000|2022-06-17 19:33:00|728.94|719.84|728.6|719.5|728.94|719.84|728.2|719.1|24
1655494390000|2022-06-17 19:33:10|728.65|719.55|728.35|719.25|728.9|719.8|728.35|719.25|26
1655494400000|2022-06-17 19:33:20|728.34|719.24|727.6|718.5|728.7|719.6|727.6|718.5|24
1655494410000|2022-06-17 19:33:30|727.59|718.49|727.44|718.34|728.19|719.09|727.4|718.3|23
1655494420000|2022-06-17 19:33:40|727.42|718.32|727.44|718.34|727.57|718.47|727.4|718.3|17
1655494430000|2022-06-17 19:33:50|727.49|718.39|726.75|717.65|727.74|718.64|726.75|717.65|18
1655494440000|2022-06-17 19:34:00|726.72|717.62|726.6|717.5|727.2|718.1|726.32|717.22|28
1655494450000|2022-06-17 19:34:10|726.55|717.45|726.95|717.85|727.07|717.97|726.32|717.22|20
1655494460000|2022-06-17 19:34:20|727.05|717.95|727.42|718.32|727.42|718.32|726.95|717.85|13
1655494470000|2022-06-17 19:34:30|727.47|718.37|727.3|718.2|727.58|718.48|727.2|718.1|23
1655494480000|2022-06-17 19:34:40|727.35|718.25|727.37|718.27|727.7|718.6|727.35|718.25|13
1655494490000|2022-06-17 19:34:50|727.52|718.42|727.28|718.18|727.52|718.42|727.11|718.01|21
1655494500000|2022-06-17 19:35:00|727.35|718.25|727.21|718.11|727.53|718.43|727.21|718.11|29
1655494510000|2022-06-17 19:35:10|727.25|718.15|727.32|718.22|727.45|718.35|727.25|718.15|15
1655494520000|2022-06-17 19:35:20|727.27|718.17|727.58|718.48|727.62|718.52|727.27|718.17|21
1655494530000|2022-06-17 19:35:30|727.63|718.53|728.1|719|728.1|719|727.4|718.3|25
1655494540000|2022-06-17 19:35:40|728.26|719.16|728.29|719.19|728.34|719.24|728.15|719.05|10
1655494550000|2022-06-17 19:35:50|728.34|719.24|729.05|719.95|729.05|719.95|728.34|719.24|21
1655494560000|2022-06-17 19:36:00|728.95|719.85|728.75|719.65|729.19|720.09|728.7|719.6|18
1655494570000|2022-06-17 19:36:10|729.06|719.96|729.1|720|729.2|720.1|728.6|719.5|22
1655494580000|2022-06-17 19:36:20|729.05|719.95|728.77|719.67|729.3|720.2|728.77|719.67|27
1655494590000|2022-06-17 19:36:30|728.82|719.72|728.73|719.63|729.27|720.17|728.73|719.63|19
1655494600000|2022-06-17 19:36:40|728.58|719.48|728.88|719.78|728.88|719.78|728.38|719.28|18
1655494610000|2022-06-17 19:36:50|728.8|719.7|728.85|719.75|729.03|719.93|728.65|719.55|20
1655494620000|2022-06-17 19:37:00|728.8|719.7|729.05|719.95|729.05|719.95|728.75|719.65|11
1655494630000|2022-06-17 19:37:10|729|719.9|728.65|719.55|729.3|720.2|728.65|719.55|9
1655494640000|2022-06-17 19:37:20|728.7|719.6|729.1|720|729.1|720|728.6|719.5|21
1655494650000|2022-06-17 19:37:30|729|719.9|728.75|719.65|729.13|720.03|728.65|719.55|18
1655494660000|2022-06-17 19:37:40|728.65|719.55|728.51|719.41|728.7|719.6|728.44|719.34|15
1655494670000|2022-06-17 19:37:50|728.56|719.46|728.85|719.75|729.4|720.3|728.55|719.45|15
1655494680000|2022-06-17 19:38:00|729|719.9|729.8|720.7|729.99|720.89|729|719.9|20
1655494690000|2022-06-17 19:38:10|729.75|720.65|730.45|721.35|730.45|721.35|729.6|720.5|13
1655494700000|2022-06-17 19:38:20|730.5|721.4|730.17|721.07|730.5|721.4|730.11|721.01|17
1655494710000|2022-06-17 19:38:30|730.1|721|730.3|721.2|730.4|721.3|729.97|720.87|19
1655494720000|2022-06-17 19:38:40|730.35|721.25|730.6|721.5|730.93|721.83|730.3|721.2|12
1655494730000|2022-06-17 19:38:50|730.65|721.55|730.65|721.55|730.7|721.6|730.23|721.13|18
1655494740000|2022-06-17 19:39:00|731.2|722.1|730.75|721.65|731.2|722.1|730.27|721.17|15
1655494750000|2022-06-17 19:39:10|730.8|721.7|731.05|721.95|731.1|722|730.8|721.7|11
1655494760000|2022-06-17 19:39:20|731|721.9|730.7|721.6|731.15|722.05|730.66|721.56|13
1655494770000|2022-06-17 19:39:30|730.75|721.65|730.75|721.65|730.98|721.88|730.6|721.5|17
1655494780000|2022-06-17 19:39:40|730.7|721.6|730.9|721.8|731.03|721.93|730.65|721.55|19
1655494790000|2022-06-17 19:39:50|730.85|721.75|730.85|721.75|730.95|721.85|730.75|721.65|12
1655494800000|2022-06-17 19:40:00|730.9|721.8|731.03|721.93|731.3|722.2|730.62|721.52|17
1655494810000|2022-06-17 19:40:10|730.43|721.33|730.94|721.84|731.11|722.01|730.43|721.33|12
1655494820000|2022-06-17 19:40:20|730.96|721.86|730.42|721.32|730.96|721.86|730.14|721.04|24
1655494830000|2022-06-17 19:40:30|730.41|721.31|730.6|721.5|731.05|721.95|730.36|721.26|19
1655494840000|2022-06-17 19:40:40|730.65|721.55|730.5|721.4|731.2|722.1|730.5|721.4|11
1655494850000|2022-06-17 19:40:50|730.43|721.33|730.35|721.25|730.45|721.35|730.19|721.09|23
1655494860000|2022-06-17 19:41:00|730.4|721.3|731.4|722.3|731.4|722.3|730.4|721.3|17
1655494870000|2022-06-17 19:41:10|731.35|722.25|731|721.9|731.4|722.3|730.81|721.71|17
1655494880000|2022-06-17 19:41:20|730.95|721.85|731.22|722.12|731.78|722.68|730.95|721.85|20
1655494890000|2022-06-17 19:41:30|731.28|722.18|731.25|722.15|731.4|722.3|731.25|722.15|15
1655494900000|2022-06-17 19:41:40|731.13|722.03|731.3|722.2|731.67|722.57|731.13|722.03|16
1655494910000|2022-06-17 19:41:50|731.25|722.15|731.5|722.4|731.95|722.85|731.25|722.15|4
1655494920000|2022-06-17 19:42:00|731.55|722.45|731.3|722.2|731.82|722.72|731.2|722.1|12
1655494930000|2022-06-17 19:42:10|731.35|722.25|731.7|722.6|731.75|722.65|731.35|722.25|11
1655494940000|2022-06-17 19:42:20|731.65|722.55|731.7|722.6|731.7|722.6|731.4|722.3|9
1655494950000|2022-06-17 19:42:30|731.75|722.65|731.85|722.75|732|722.9|731.75|722.65|12
1655494960000|2022-06-17 19:42:40|731.9|722.8|731.7|722.6|731.95|722.85|731.6|722.5|22
1655494970000|2022-06-17 19:42:50|731.75|722.65|732.35|723.25|732.48|723.38|731.75|722.65|20
1655494980000|2022-06-17 19:43:00|732.28|723.18|732.17|723.07|732.48|723.38|732.08|722.98|19
1655494990000|2022-06-17 19:43:10|732.15|723.05|731.95|722.85|732.22|723.12|731.7|722.6|12
1655495000000|2022-06-17 19:43:20|731.94|722.84|731.85|722.75|732.03|722.93|731.8|722.7|11
1655495010000|2022-06-17 19:43:30|731.8|722.7|731.85|722.75|732.05|722.95|731.65|722.55|14
1655495020000|2022-06-17 19:43:40|731.7|722.6|731.85|722.75|731.99|722.89|731.6|722.5|17
1655495030000|2022-06-17 19:43:50|731.8|722.7|731.6|722.5|731.8|722.7|731.4|722.3|12
1655495040000|2022-06-17 19:44:00|731.55|722.45|731.51|722.41|732.07|722.97|731.51|722.41|13
1655495050000|2022-06-17 19:44:10|731.47|722.37|731.6|722.5|732.12|723.02|731.47|722.37|13
1655495060000|2022-06-17 19:44:20|731.55|722.45|731.85|722.75|732.13|723.03|731.55|722.45|12
1655495070000|2022-06-17 19:44:30|731.8|722.7|731.8|722.7|731.9|722.8|731.75|722.65|11
1655495080000|2022-06-17 19:44:40|731.85|722.75|731.9|722.8|732.15|723.05|731.75|722.65|11
1655495090000|2022-06-17 19:44:50|731.85|722.75|731.65|722.55|732.05|722.95|731.6|722.5|10
1655495100000|2022-06-17 19:45:00|731.6|722.5|731.12|722.02|732.6|723.5|731.07|721.97|22
1655495110000|2022-06-17 19:45:10|731.25|722.15|731.6|722.5|731.6|722.5|731.17|722.07|20
1655495120000|2022-06-17 19:45:20|731.55|722.45|731.3|722.2|731.76|722.66|731.25|722.15|14
1655495130000|2022-06-17 19:45:30|731.35|722.25|731.15|722.05|731.45|722.35|731.15|722.05|11
1655495140000|2022-06-17 19:45:40|731.25|722.15|731.4|722.3|731.4|722.3|731.2|722.1|6
1655495150000|2022-06-17 19:45:50|731.45|722.35|731.4|722.3|731.55|722.45|731.35|722.25|12
1655495160000|2022-06-17 19:46:00|731.35|722.25|731.4|722.3|731.77|722.67|731.25|722.15|18
1655495170000|2022-06-17 19:46:10|731.35|722.25|731.55|722.45|731.65|722.55|731.15|722.05|15
1655495180000|2022-06-17 19:46:20|731.65|722.55|731.9|722.8|731.95|722.85|731.65|722.55|10
1655495190000|2022-06-17 19:46:30|732|722.9|732.3|723.2|732.92|723.82|732|722.9|19
1655495200000|2022-06-17 19:46:40|732.32|723.22|732.77|723.67|732.77|723.67|732.3|723.2|9
1655495210000|2022-06-17 19:46:50|732.55|723.45|733|723.9|733.08|723.98|732.55|723.45|10
1655495220000|2022-06-17 19:47:00|732.97|723.87|733.08|723.98|733.6|724.5|732.97|723.87|18
1655495230000|2022-06-17 19:47:10|733.1|724|734.38|725.28|734.72|725.62|733.08|723.98|31
1655495240000|2022-06-17 19:47:20|734.45|725.35|734.25|725.15|734.46|725.36|734.09|724.99|26
1655495250000|2022-06-17 19:47:30|734.3|725.2|733.85|724.75|734.3|725.2|733.85|724.75|16
1655495260000|2022-06-17 19:47:40|733.79|724.69|734.04|724.94|734.25|725.15|733.79|724.69|12
1655495270000|2022-06-17 19:47:50|734.03|724.93|733.84|724.74|734.27|725.17|733.79|724.69|14
1655495280000|2022-06-17 19:48:00|733.8|724.7|734.55|725.45|734.55|725.45|733.55|724.45|19
1655495290000|2022-06-17 19:48:10|734.1|725|733.6|724.5|734.1|725|733.55|724.45|6
1655495300000|2022-06-17 19:48:20|733.65|724.55|734|724.9|734.08|724.98|733.65|724.55|12
1655495310000|2022-06-17 19:48:30|734.05|724.95|734.49|725.39|734.51|725.41|734.05|724.95|15
1655495320000|2022-06-17 19:48:40|734.44|725.34|734.52|725.42|734.52|725.42|734.42|725.32|9
1655495330000|2022-06-17 19:48:50|734.51|725.41|734.47|725.37|735.3|726.2|734.42|725.32|16
1655495340000|2022-06-17 19:49:00|735.3|726.2|735.59|726.49|735.59|726.49|733.85|724.75|29
1655495350000|2022-06-17 19:49:10|735.75|726.65|736.24|727.14|736.47|727.37|735.75|726.65|23
1655495360000|2022-06-17 19:49:20|736.22|727.12|735.87|726.77|736.45|727.35|735.87|726.77|22
1655495370000|2022-06-17 19:49:30|735.92|726.82|736.13|727.03|736.48|727.38|735.91|726.81|13
1655495380000|2022-06-17 19:49:40|735.38|726.28|735.34|726.24|735.61|726.51|735.19|726.09|20
1655495390000|2022-06-17 19:49:50|735.36|726.26|735.76|726.66|735.81|726.71|735.35|726.25|10
1655495400000|2022-06-17 19:50:00|735.66|726.56|735.4|726.3|735.92|726.82|735.18|726.08|27
1655495410000|2022-06-17 19:50:10|735.75|726.65|735.43|726.33|735.75|726.65|735.04|725.94|18
1655495420000|2022-06-17 19:50:20|735.39|726.29|735.37|726.27|735.51|726.41|735.33|726.23|23
1655495430000|2022-06-17 19:50:30|735.5|726.4|735.37|726.27|735.56|726.46|735.35|726.25|22
1655495440000|2022-06-17 19:50:40|735.36|726.26|735.23|726.13|735.63|726.53|735.22|726.12|22
1655495450000|2022-06-17 19:50:50|735.22|726.12|735.25|726.15|735.4|726.3|735.22|726.12|13
1655495460000|2022-06-17 19:51:00|735.24|726.14|734.92|725.82|735.4|726.3|734.92|725.82|24
1655495470000|2022-06-17 19:51:10|735.29|726.19|735.34|726.24|735.35|726.25|735|725.9|21
1655495480000|2022-06-17 19:51:20|735.29|726.19|735.27|726.17|735.4|726.3|735.25|726.15|9
1655495490000|2022-06-17 19:51:30|735.32|726.22|735.6|726.5|735.6|726.5|735.22|726.12|15
1655495500000|2022-06-17 19:51:40|735.65|726.55|735.45|726.35|735.65|726.55|735.43|726.33|12
1655495510000|2022-06-17 19:51:50|735.41|726.31|734.95|725.85|735.46|726.36|734.95|725.85|18
1655495520000|2022-06-17 19:52:00|734.93|725.83|734.29|725.19|735.27|726.17|734.13|725.03|25
1655495530000|2022-06-17 19:52:10|734.46|725.36|733.56|724.46|734.46|725.36|733.46|724.36|32
1655495540000|2022-06-17 19:52:20|733.55|724.45|733.96|724.86|734.26|725.16|733.55|724.45|29
1655495550000|2022-06-17 19:52:30|734.01|724.91|734.38|725.28|734.65|725.55|734|724.9|15
1655495560000|2022-06-17 19:52:40|734.35|725.25|734.43|725.33|734.48|725.38|734.29|725.19|12
1655495570000|2022-06-17 19:52:50|734.42|725.32|734.34|725.24|734.43|725.33|734.15|725.05|22
1655495580000|2022-06-17 19:53:00|734.3|725.2|734.32|725.22|734.65|725.55|734.17|725.07|23
1655495590000|2022-06-17 19:53:10|734.29|725.19|734.4|725.3|734.45|725.35|734.13|725.03|21
1655495600000|2022-06-17 19:53:20|734.37|725.27|734.38|725.28|734.38|725.28|733.96|724.86|19
1655495610000|2022-06-17 19:53:30|734.16|725.06|734|724.9|734.58|725.48|733.87|724.77|24
1655495620000|2022-06-17 19:53:40|734.02|724.92|733.89|724.79|734.66|725.56|733.87|724.77|27
1655495630000|2022-06-17 19:53:50|733.74|724.64|732.76|723.66|733.89|724.79|732.74|723.64|14
1655495640000|2022-06-17 19:54:00|732.77|723.67|732.4|723.3|733.23|724.13|732.4|723.3|31
1655495650000|2022-06-17 19:54:10|732.65|723.55|732.39|723.29|732.73|723.63|732.37|723.27|28
1655495660000|2022-06-17 19:54:20|732.41|723.31|732.38|723.28|732.54|723.44|732.32|723.22|8
1655495670000|2022-06-17 19:54:30|732.4|723.3|732.99|723.89|733.2|724.1|732.4|723.3|21
1655495680000|2022-06-17 19:54:40|733.35|724.25|733.23|724.13|733.59|724.49|733.16|724.06|20
1655495690000|2022-06-17 19:54:50|733.17|724.07|732.83|723.73|733.46|724.36|732.83|723.73|16
1655495700000|2022-06-17 19:55:00|733.28|724.18|733.11|724.01|733.28|724.18|732.84|723.74|24
1655495710000|2022-06-17 19:55:10|733.13|724.03|733.36|724.26|733.6|724.5|733.07|723.97|22
1655495720000|2022-06-17 19:55:20|733.38|724.28|733.33|724.23|733.53|724.43|733.17|724.07|15
1655495730000|2022-06-17 19:55:30|733.34|724.24|733.33|724.23|733.45|724.35|733.2|724.1|15
1655495740000|2022-06-17 19:55:40|733.35|724.25|733.23|724.13|733.43|724.33|733.23|724.13|8
1655495750000|2022-06-17 19:55:50|733.05|723.95|733.13|724.03|733.72|724.62|733.04|723.94|17
1655495760000|2022-06-17 19:56:00|733.18|724.08|733.09|723.99|733.5|724.4|732.72|723.62|23
1655495770000|2022-06-17 19:56:10|732.79|723.69|732.46|723.36|732.79|723.69|732.42|723.32|16
1655495780000|2022-06-17 19:56:20|732.45|723.35|732.54|723.44|732.68|723.58|732.4|723.3|19
1655495790000|2022-06-17 19:56:30|732.55|723.45|732.36|723.26|732.63|723.53|732.36|723.26|12
1655495800000|2022-06-17 19:56:40|732.5|723.4|732.45|723.35|732.5|723.4|732.32|723.22|8
1655495810000|2022-06-17 19:56:50|732.32|723.22|732.21|723.11|732.5|723.4|732.21|723.11|13
1655495820000|2022-06-17 19:57:00|732.11|723.01|732.14|723.04|732.65|723.55|731.84|722.74|24
1655495830000|2022-06-17 19:57:10|732.13|723.03|730.73|721.63|732.13|723.03|730.69|721.59|23
1655495840000|2022-06-17 19:57:20|730.6|721.5|730.24|721.14|730.67|721.57|730.17|721.07|19
1655495850000|2022-06-17 19:57:30|730.32|721.22|731.32|722.22|731.36|722.26|730.25|721.15|16
1655495860000|2022-06-17 19:57:40|731.35|722.25|730.91|721.81|731.35|722.25|730.86|721.76|14
1655495870000|2022-06-17 19:57:50|730.9|721.8|730.5|721.4|731.5|722.4|730.5|721.4|17
1655495880000|2022-06-17 19:58:00|730.45|721.35|730.81|721.71|730.96|721.86|730.25|721.15|22
1655495890000|2022-06-17 19:58:10|730.86|721.76|730.8|721.7|730.95|721.85|730.75|721.65|12
1655495900000|2022-06-17 19:58:20|730.78|721.68|731.39|722.29|731.6|722.5|730.75|721.65|15
1655495910000|2022-06-17 19:58:30|731.44|722.34|732.09|722.99|732.09|722.99|731.42|722.32|12
1655495920000|2022-06-17 19:58:40|731.67|722.57|731.77|722.67|731.77|722.67|731.67|722.57|3
1655495930000|2022-06-17 19:58:50|731.73|722.63|731.65|722.55|731.73|722.63|731.5|722.4|10
1655495940000|2022-06-17 19:59:00|731.6|722.5|731.7|722.6|732.02|722.92|731.6|722.5|14
1655495950000|2022-06-17 19:59:10|731.75|722.65|731.95|722.85|732.35|723.25|731.45|722.35|10
1655495960000|2022-06-17 19:59:20|731.45|722.35|731.45|722.35|731.5|722.4|731.4|722.3|6
1655495970000|2022-06-17 19:59:30|731.5|722.4|731.55|722.45|731.65|722.55|731.5|722.4|14
1655495980000|2022-06-17 19:59:40|731.6|722.5|731.5|722.4|731.7|722.6|731.5|722.4|5
1655495990000|2022-06-17 19:59:50|731.55|722.45|731.4|722.3|731.7|722.6|731.35|722.25|17
1655496000000|2022-06-17 20:00:00|732.36|723.26|731.09|721.99|732.36|723.26|731.02|721.92|26
1655496010000|2022-06-17 20:00:10|731.16|722.06|732.17|723.07|732.17|723.07|731.05|721.95|25
1655496020000|2022-06-17 20:00:20|732.22|723.12|733.03|723.93|733.3|724.2|732.22|723.12|19
1655496030000|2022-06-17 20:00:30|732.93|723.83|733.05|723.95|733.18|724.08|732.65|723.55|21
1655496040000|2022-06-17 20:00:40|732.83|723.73|732.74|723.64|733.05|723.95|732.74|723.64|16
1655496050000|2022-06-17 20:00:50|732.76|723.66|733.24|724.14|733.27|724.17|732.76|723.66|19
1655496060000|2022-06-17 20:01:00|733.23|724.13|733.24|724.14|733.53|724.43|733.23|724.13|13
1655496070000|2022-06-17 20:01:10|733.27|724.17|732.43|723.33|733.45|724.35|732.36|723.26|24
1655496080000|2022-06-17 20:01:20|732.42|723.32|732.51|723.41|732.51|723.41|732.36|723.26|8
1655496090000|2022-06-17 20:01:30|732.28|723.18|732.85|723.75|732.86|723.76|732.25|723.15|15
1655496100000|2022-06-17 20:01:40|732.8|723.7|733.2|724.1|733.36|724.26|732.78|723.68|21
1655496110000|2022-06-17 20:01:50|733.19|724.09|733.46|724.36|733.46|724.36|733.01|723.91|14
1655496120000|2022-06-17 20:02:00|733.13|724.03|733.25|724.15|733.46|724.36|733.13|724.03|9
1655496130000|2022-06-17 20:02:10|733.34|724.24|733.25|724.15|733.39|724.29|733.25|724.15|7
1655496140000|2022-06-17 20:02:20|733.53|724.43|734.34|725.24|734.34|725.24|733.53|724.43|12
1655496150000|2022-06-17 20:02:30|734.29|725.19|734.07|724.97|734.29|725.19|734.03|724.93|11
1655496160000|2022-06-17 20:02:40|734.08|724.98|734.07|724.97|734.08|724.98|734.07|724.97|4
1655496170000|2022-06-17 20:02:50|734.08|724.98|734.2|725.1|734.28|725.18|734.07|724.97|6
1655496180000|2022-06-17 20:03:00|734.24|725.14|734.9|725.8|735|725.9|734.24|725.14|20
1655496190000|2022-06-17 20:03:10|734.85|725.75|734.27|725.17|734.85|725.75|734.27|725.17|18
1655496200000|2022-06-17 20:03:20|734.32|725.22|734.16|725.06|734.32|725.22|734.14|725.04|11
1655496210000|2022-06-17 20:03:30|734.15|725.05|734.27|725.17|734.73|725.63|734.05|724.95|10
1655496220000|2022-06-17 20:03:40|734.29|725.19|734.23|725.13|734.48|725.38|734.2|725.1|13
1655496230000|2022-06-17 20:03:50|734.4|725.3|734.6|725.5|734.6|725.5|734.2|725.1|11
1655496240000|2022-06-17 20:04:00|734.7|725.6|735.13|726.03|735.75|726.65|734.63|725.53|15
1655496250000|2022-06-17 20:04:10|734.7|725.6|735|725.9|735.45|726.35|734.7|725.6|8
1655496260000|2022-06-17 20:04:20|734.95|725.85|735.2|726.1|735.35|726.25|734.93|725.83|13
1655496270000|2022-06-17 20:04:30|735.7|726.6|734.84|725.74|735.7|726.6|734.84|725.74|11
1655496280000|2022-06-17 20:04:40|735.25|726.15|734.9|725.8|735.54|726.44|734.75|725.65|11
1655496290000|2022-06-17 20:04:50|734.95|725.85|735.35|726.25|735.71|726.61|734.95|725.85|10
1655496300000|2022-06-17 20:05:00|735.85|726.75|735.58|726.48|735.85|726.75|735.2|726.1|4
1655496310000|2022-06-17 20:05:10|735.1|726|735.2|726.1|735.65|726.55|735.1|726|3
1655496320000|2022-06-17 20:05:20|735.25|726.15|734.84|725.74|735.25|726.15|734.79|725.69|6
1655496330000|2022-06-17 20:05:30|735.25|726.15|734.67|725.57|735.25|726.15|734.67|725.57|8
1655496340000|2022-06-17 20:05:40|735.15|726.05|734.31|725.21|735.15|726.05|734.18|725.08|11
1655496350000|2022-06-17 20:05:50|734.32|725.22|734.88|725.78|734.9|725.8|734.31|725.21|6
1655496360000|2022-06-17 20:06:00|734.89|725.79|734.75|725.65|735.3|726.2|734.45|725.35|6
1655496370000|2022-06-17 20:06:10|734.5|725.4|734.5|725.4|734.55|725.45|734.5|725.4|3
1655496380000|2022-06-17 20:06:20|734.99|725.89|734.6|725.5|735.01|725.91|734.55|725.45|7
1655496390000|2022-06-17 20:06:30|734.52|725.42|734.49|725.39|734.52|725.42|734.49|725.39|2
1655496400000|2022-06-17 20:06:40|735.28|726.18|734.89|725.79|735.28|726.18|734.88|725.78|17
1655496410000|2022-06-17 20:06:50|734.9|725.8|734.88|725.78|734.9|725.8|734.87|725.77|6
1655496420000|2022-06-17 20:07:00|734.87|725.77|734.05|724.95|735.15|726.05|734.05|724.95|6
1655496430000|2022-06-17 20:07:10|734.55|725.45|734.1|725|734.55|725.45|734.05|724.95|11
1655496440000|2022-06-17 20:07:20|734.05|724.95|734.45|725.35|734.5|725.4|733.95|724.85|15
1655496450000|2022-06-17 20:07:30|734.5|725.4|734.25|725.15|734.5|725.4|734.2|725.1|10
1655496460000|2022-06-17 20:07:40|734.2|725.1|734.17|725.07|734.2|725.1|734.05|724.95|7
1655496470000|2022-06-17 20:07:50|734.13|725.03|734.25|725.15|734.35|725.25|734.1|725|18
1655496480000|2022-06-17 20:08:00|734|724.9|734.12|725.02|734.55|725.45|733.8|724.7|16
1655496490000|2022-06-17 20:08:10|734.15|725.05|734.25|725.15|734.8|725.7|734.15|725.05|9
1655496500000|2022-06-17 20:08:20|734.28|725.18|734.45|725.35|734.55|725.45|734.28|725.18|14
1655496510000|2022-06-17 20:08:30|734.35|725.25|735.05|725.95|735.12|726.02|734.35|725.25|6
1655496520000|2022-06-17 20:08:40|735.11|726.01|735.78|726.68|736.07|726.97|735.11|726.01|10
1655496530000|2022-06-17 20:08:50|735.73|726.63|735.83|726.73|736.12|727.02|735.73|726.63|4
1655496540000|2022-06-17 20:09:00|735.79|726.69|736.7|727.6|736.7|727.6|735.59|726.49|16
1655496550000|2022-06-17 20:09:10|736.05|726.95|735.35|726.25|736.65|727.55|735.35|726.25|11
1655496560000|2022-06-17 20:09:20|735.4|726.3|735.9|726.8|735.92|726.82|735.4|726.3|21
1655496570000|2022-06-17 20:09:30|735.92|726.82|735.22|726.12|735.92|726.82|735.19|726.09|11
1655496580000|2022-06-17 20:09:40|735.23|726.13|735.25|726.15|735.36|726.26|735.2|726.1|5
1655496590000|2022-06-17 20:09:50|735.3|726.2|735.2|726.1|735.55|726.45|735.18|726.08|10
1655496600000|2022-06-17 20:10:00|735.1|726|735.16|726.06|735.55|726.45|735|725.9|13
1655496610000|2022-06-17 20:10:10|735.21|726.11|735.05|725.95|735.22|726.12|734.77|725.67|7
1655496620000|2022-06-17 20:10:20|735.1|726|734.7|725.6|735.1|726|734.7|725.6|12
1655496630000|2022-06-17 20:10:30|734.8|725.7|734.75|725.65|734.8|725.7|734.75|725.65|2
1655496640000|2022-06-17 20:10:40|734.65|725.55|734.65|725.55|734.65|725.55|734.63|725.53|3
1655496660000|2022-06-17 20:11:00|734.76|725.66|734.76|725.66|735.45|726.35|734.76|725.66|7
1655496670000|2022-06-17 20:11:10|734.81|725.71|734.86|725.76|734.91|725.81|734.81|725.71|5
1655496680000|2022-06-17 20:11:20|734.91|725.81|735.35|726.25|735.4|726.3|734.91|725.81|9
1655496690000|2022-06-17 20:11:30|735.3|726.2|735.45|726.35|735.45|726.35|735.13|726.03|9
1655496700000|2022-06-17 20:11:40|735.4|726.3|735.3|726.2|735.45|726.35|735.28|726.18|4
1655496710000|2022-06-17 20:11:50|735.28|726.18|735.3|726.2|735.31|726.21|735.23|726.13|10
1655496720000|2022-06-17 20:12:00|735.25|726.15|735.35|726.25|735.4|726.3|735.1|726|14
1655496730000|2022-06-17 20:12:10|735.3|726.2|735.06|725.96|735.3|726.2|735.06|725.96|3
1655496740000|2022-06-17 20:12:20|735.25|726.15|735.3|726.2|735.35|726.25|735.01|725.91|7
1655496750000|2022-06-17 20:12:30|735.4|726.3|735.4|726.3|735.4|726.3|735.35|726.25|3
1655496760000|2022-06-17 20:12:40|735.35|726.25|735.3|726.2|735.75|726.65|735.3|726.2|5
1655496770000|2022-06-17 20:12:50|735.35|726.25|735.95|726.85|736|726.9|735.05|725.95|15
1655496780000|2022-06-17 20:13:00|736|726.9|736.2|727.1|736.35|727.25|735.36|726.26|20
1655496790000|2022-06-17 20:13:10|736.15|727.05|736.31|727.21|736.85|727.75|736|726.9|15
1655496800000|2022-06-17 20:13:20|736.28|727.18|735.86|726.76|736.28|727.18|735.47|726.37|28
1655496810000|2022-06-17 20:13:30|735.89|726.79|736.2|727.1|736.52|727.42|735.89|726.79|17
1655496820000|2022-06-17 20:13:40|736.15|727.05|735.85|726.75|736.35|727.25|735.84|726.74|15
1655496830000|2022-06-17 20:13:50|736.16|727.06|736.1|727|736.24|727.14|735.85|726.75|6
1655496840000|2022-06-17 20:14:00|736.05|726.95|735.65|726.55|736.1|727|735.6|726.5|6
1655496850000|2022-06-17 20:14:10|735.6|726.5|735.5|726.4|735.6|726.5|735.5|726.4|5
1655496860000|2022-06-17 20:14:20|735.6|726.5|736.07|726.97|736.65|727.55|735.55|726.45|8
1655496870000|2022-06-17 20:14:30|735.75|726.65|735.8|726.7|735.8|726.7|735.69|726.59|11
1655496880000|2022-06-17 20:14:40|735.75|726.65|735.8|726.7|735.8|726.7|735.75|726.65|2
1655496890000|2022-06-17 20:14:50|735.84|726.74|735.47|726.37|736.65|727.55|735.47|726.37|6
1655496900000|2022-06-17 20:15:00|735.34|726.24|735.39|726.29|735.39|726.29|735.32|726.22|4
1655496910000|2022-06-17 20:15:10|735.37|726.27|735.6|726.5|735.65|726.55|735.37|726.27|9
1655496920000|2022-06-17 20:15:20|735.55|726.45|735.65|726.55|735.7|726.6|735.55|726.45|7
1655496930000|2022-06-17 20:15:30|735.7|726.6|736.25|727.15|736.25|727.15|735.65|726.55|15
1655496940000|2022-06-17 20:15:40|736.3|727.2|736.29|727.19|737.17|728.07|736.17|727.07|23
1655496950000|2022-06-17 20:15:50|736.31|727.21|736|726.9|736.44|727.34|736|726.9|16
1655496960000|2022-06-17 20:16:00|735.93|726.83|735.77|726.67|736.25|727.15|735.73|726.63|22
1655496970000|2022-06-17 20:16:10|735.75|726.65|735.34|726.24|735.76|726.66|735.2|726.1|21
1655496980000|2022-06-17 20:16:20|735.54|726.44|735.47|726.37|735.95|726.85|735.47|726.37|4
1655496990000|2022-06-17 20:16:30|735.41|726.31|735.3|726.2|735.41|726.31|735.3|726.2|8
1655497000000|2022-06-17 20:16:40|735.33|726.23|735.3|726.2|735.33|726.23|735.3|726.2|4
1655497010000|2022-06-17 20:16:50|735.35|726.25|735.35|726.25|735.38|726.28|735.3|726.2|9
1655497020000|2022-06-17 20:17:00|735.38|726.28|735.38|726.28|735.5|726.4|735.2|726.1|14
1655497030000|2022-06-17 20:17:10|735.35|726.25|735.3|726.2|735.38|726.28|735.1|726|9
1655497040000|2022-06-17 20:17:20|735.25|726.15|734.66|725.56|735.45|726.35|734.66|725.56|14
1655497050000|2022-06-17 20:17:30|734.65|725.55|734.65|725.55|734.7|725.6|734.6|725.5|7
1655497060000|2022-06-17 20:17:40|734.6|725.5|735.7|726.6|735.7|726.6|734.6|725.5|10
1655497070000|2022-06-17 20:17:50|735.77|726.67|736.07|726.97|736.45|727.35|735.77|726.67|22
1655497080000|2022-06-17 20:18:00|736.05|726.95|736.08|726.98|736.72|727.62|736.04|726.94|5
1655497090000|2022-06-17 20:18:10|736.13|727.03|736.4|727.3|736.64|727.54|736.13|727.03|21
1655497100000|2022-06-17 20:18:20|736.27|727.17|736.27|727.17|736.4|727.3|736.25|727.15|15
1655497110000|2022-06-17 20:18:30|736.2|727.1|736.3|727.2|736.35|727.25|736.2|727.1|3
1655497120000|2022-06-17 20:18:40|736.25|727.15|736.15|727.05|736.3|727.2|736.15|727.05|8
1655497130000|2022-06-17 20:18:50|736.17|727.07|735.52|726.42|736.36|727.26|735.52|726.42|7
1655497140000|2022-06-17 20:19:00|735.42|726.32|735.46|726.36|735.52|726.42|735.37|726.27|11
1655497150000|2022-06-17 20:19:10|735.48|726.38|735.7|726.6|735.7|726.6|735.48|726.38|6
1655497160000|2022-06-17 20:19:20|735.8|726.7|735.63|726.53|736.23|727.13|735.63|726.53|21
1655497170000|2022-06-17 20:19:30|735.66|726.56|735.59|726.49|736.45|727.35|735.4|726.3|16
1655497180000|2022-06-17 20:19:40|735.54|726.44|735.47|726.37|735.59|726.49|735.41|726.31|6
1655497190000|2022-06-17 20:19:50|736.2|727.1|735.45|726.35|736.2|727.1|735.45|726.35|3
1655497200000|2022-06-17 20:20:00|735.97|726.87|736.05|726.95|736.25|727.15|735.45|726.35|15
1655497210000|2022-06-17 20:20:10|736.03|726.93|735.55|726.45|736.12|727.02|735.5|726.4|8
1655497220000|2022-06-17 20:20:20|736.05|726.95|735.55|726.45|736.09|726.99|735.55|726.45|6
1655497230000|2022-06-17 20:20:30|735.5|726.4|735.94|726.84|736.05|726.95|735.5|726.4|21
1655497240000|2022-06-17 20:20:40|735.99|726.89|736.4|727.3|737.32|728.22|735.99|726.89|24
1655497250000|2022-06-17 20:20:50|736.41|727.31|736.75|727.65|736.75|727.65|736.41|727.31|2
1655497260000|2022-06-17 20:21:00|736.4|727.3|736.35|727.25|736.5|727.4|736.26|727.16|8
1655497270000|2022-06-17 20:21:10|736.38|727.28|736.28|727.18|736.51|727.41|736.17|727.07|24
1655497280000|2022-06-17 20:21:20|736.3|727.2|736.85|727.75|736.95|727.85|736.28|727.18|20
1655497290000|2022-06-17 20:21:30|736.9|727.8|736.66|727.56|737.3|728.2|736.65|727.55|19
1655497300000|2022-06-17 20:21:40|736.71|727.61|736.85|727.75|736.85|727.75|736.54|727.44|11
1655497310000|2022-06-17 20:21:50|736.8|727.7|736.9|727.8|737.24|728.14|736.8|727.7|22
1655497320000|2022-06-17 20:22:00|736.85|727.75|737.25|728.15|737.27|728.17|736.75|727.65|25
1655497330000|2022-06-17 20:22:10|737.22|728.12|737.13|728.03|737.22|728.12|737.02|727.92|22
1655497340000|2022-06-17 20:22:20|737.12|728.02|737.37|728.27|737.7|728.6|737.1|728|28
1655497350000|2022-06-17 20:22:30|737.6|728.5|737.35|728.25|737.99|728.89|737.34|728.24|30
1655497360000|2022-06-17 20:22:40|737.36|728.26|737.5|728.4|737.75|728.65|737.2|728.1|23
1655497370000|2022-06-17 20:22:50|737.55|728.45|737.45|728.35|738|728.9|737.45|728.35|13
1655497380000|2022-06-17 20:23:00|737.4|728.3|737.34|728.24|737.6|728.5|737.2|728.1|26
1655497390000|2022-06-17 20:23:10|737.39|728.29|737.6|728.5|737.89|728.79|737.39|728.29|19
1655497400000|2022-06-17 20:23:20|738.05|728.95|738.85|729.75|738.85|729.75|737.95|728.85|9
1655497410000|2022-06-17 20:23:30|738.45|729.35|738.08|728.98|738.53|729.43|737.93|728.83|7
1655497420000|2022-06-17 20:23:40|738.13|729.03|738.45|729.35|738.52|729.42|738.07|728.97|18
1655497430000|2022-06-17 20:23:50|738.5|729.4|738.34|729.24|739.1|730|738.3|729.2|18
1655497440000|2022-06-17 20:24:00|739.2|730.1|738.6|729.5|739.2|730.1|737.98|728.88|20
1655497450000|2022-06-17 20:24:10|738.45|729.35|738.6|729.5|738.65|729.55|738.45|729.35|4
1655497460000|2022-06-17 20:24:20|738.5|729.4|738.6|729.5|738.98|729.88|738.5|729.4|11
1655497470000|2022-06-17 20:24:30|738.75|729.65|738.7|729.6|739.45|730.35|738.65|729.55|6
1655497480000|2022-06-17 20:24:40|738.75|729.65|739.25|730.15|739.25|730.15|738.6|729.5|14
1655497490000|2022-06-17 20:24:50|739.15|730.05|739.84|730.74|740.2|731.1|739.15|730.05|25
1655497500000|2022-06-17 20:25:00|739.89|730.79|741.28|732.18|741.28|732.18|739.89|730.79|25
1655497510000|2022-06-17 20:25:10|740.11|731.01|740.13|731.03|740.7|731.6|739.97|730.87|29
1655497520000|2022-06-17 20:25:20|740.11|731.01|740.15|731.05|740.15|731.05|739.77|730.67|18
1655497530000|2022-06-17 20:25:30|740.2|731.1|739.6|730.5|740.2|731.1|739.6|730.5|21
1655497540000|2022-06-17 20:25:40|739.65|730.55|739.95|730.85|740|730.9|739.55|730.45|16
1655497550000|2022-06-17 20:25:50|740|730.9|739.97|730.87|740.16|731.06|739.75|730.65|19
1655497560000|2022-06-17 20:26:00|740.02|730.92|740.34|731.24|740.8|731.7|740.02|730.92|14
1655497570000|2022-06-17 20:26:10|740.39|731.29|740.3|731.2|740.6|731.5|740.3|731.2|14
1655497580000|2022-06-17 20:26:20|741.1|732|740.41|731.31|741.1|732|740.27|731.17|21
1655497590000|2022-06-17 20:26:30|740.38|731.28|740.43|731.33|740.44|731.34|740.27|731.17|13
1655497600000|2022-06-17 20:26:40|740.3|731.2|740.3|731.2|740.55|731.45|740.3|731.2|14
1655497610000|2022-06-17 20:26:50|740.43|731.33|740.8|731.7|740.8|731.7|740.35|731.25|22
1655497620000|2022-06-17 20:27:00|740.75|731.65|741.78|732.68|741.9|732.8|740.7|731.6|20
1655497630000|2022-06-17 20:27:10|741.7|732.6|741.65|732.55|741.9|732.8|740.91|731.81|25
1655497640000|2022-06-17 20:27:20|741.75|732.65|741.26|732.16|742.43|733.33|741.11|732.01|22
1655497650000|2022-06-17 20:27:30|741.25|732.15|741.7|732.6|742.35|733.25|740.9|731.8|28
1655497660000|2022-06-17 20:27:40|741.65|732.55|741.5|732.4|742.09|732.99|741.19|732.09|24
1655497670000|2022-06-17 20:27:50|741.4|732.3|741.81|732.71|741.97|732.87|741.25|732.15|20
1655497680000|2022-06-17 20:28:00|741.85|732.75|740.93|731.83|741.85|732.75|740.93|731.83|23
1655497690000|2022-06-17 20:28:10|740.91|731.81|741.8|732.7|741.8|732.7|740.8|731.7|11
1655497700000|2022-06-17 20:28:20|741.75|732.65|741.6|732.5|742.06|732.96|741.45|732.35|22
1655497710000|2022-06-17 20:28:30|741.55|732.45|741.21|732.11|742.06|732.96|741.14|732.04|30
1655497720000|2022-06-17 20:28:40|741.55|732.45|741.2|732.1|741.55|732.45|740.64|731.54|25
1655497730000|2022-06-17 20:28:50|741.25|732.15|741.08|731.98|741.73|732.63|741.06|731.96|16
1655497740000|2022-06-17 20:29:00|741.05|731.95|741.25|732.15|741.7|732.6|740.7|731.6|22
1655497750000|2022-06-17 20:29:10|740.94|731.84|740.38|731.28|741.16|732.06|740.38|731.28|17
1655497760000|2022-06-17 20:29:20|740.37|731.27|740.37|731.27|740.37|731.27|740.23|731.13|11
1655497770000|2022-06-17 20:29:30|740.36|731.26|740.17|731.07|740.37|731.27|740.17|731.07|15
1655497780000|2022-06-17 20:29:40|740.11|731.01|739.8|730.7|740.45|731.35|739.8|730.7|14
1655497790000|2022-06-17 20:29:50|739.85|730.75|739.8|730.7|740|730.9|739.75|730.65|8
1655497800000|2022-06-17 20:30:00|739.74|730.64|739.4|730.3|740.55|731.45|739.36|730.26|18
1655497810000|2022-06-17 20:30:10|739.35|730.25|739.24|730.14|739.75|730.65|738.76|729.66|12
1655497820000|2022-06-17 20:30:20|738.79|729.69|738.82|729.72|739.75|730.65|738.79|729.69|22
1655497830000|2022-06-17 20:30:30|738.87|729.77|739.6|730.5|739.6|730.5|738.87|729.77|15
1655497840000|2022-06-17 20:30:40|739.7|730.6|739.5|730.4|740.55|731.45|739.45|730.35|17
1655497850000|2022-06-17 20:30:50|739.55|730.45|739.95|730.85|740|730.9|739.35|730.25|24
1655497860000|2022-06-17 20:31:00|740|730.9|739.74|730.64|740.8|731.7|739.74|730.64|20
1655497870000|2022-06-17 20:31:10|740.19|731.09|739.9|730.8|740.19|731.09|739.35|730.25|26
1655497880000|2022-06-17 20:31:20|739.85|730.75|739.49|730.39|740.21|731.11|739.49|730.39|24
1655497890000|2022-06-17 20:31:30|739.46|730.36|739.82|730.72|739.96|730.86|739.46|730.36|12
1655497900000|2022-06-17 20:31:40|739.84|730.74|739.83|730.73|739.96|730.86|739.83|730.73|7
1655497910000|2022-06-17 20:31:50|739.85|730.75|739.7|730.6|740.05|730.95|739.42|730.32|18
1655497920000|2022-06-17 20:32:00|739.75|730.65|739.8|730.7|740.03|730.93|739.7|730.6|14
1655497930000|2022-06-17 20:32:10|739.75|730.65|739.95|730.85|740.03|730.93|739.7|730.6|8
1655497940000|2022-06-17 20:32:20|739.75|730.65|739.27|730.17|740.03|730.93|739.1|730|8
1655497950000|2022-06-17 20:32:30|739.4|730.3|739.8|730.7|739.95|730.85|739.25|730.15|13
1655497960000|2022-06-17 20:32:40|739.75|730.65|739.9|730.8|740.17|731.07|739.75|730.65|7
1655497970000|2022-06-17 20:32:50|739.85|730.75|739.8|730.7|739.9|730.8|739.75|730.65|11
1655497980000|2022-06-17 20:33:00|739.85|730.75|740.02|730.92|740.67|731.57|739.85|730.75|9
1655497990000|2022-06-17 20:33:10|740.07|730.97|740.38|731.28|740.73|731.63|740.07|730.97|19
1655498000000|2022-06-17 20:33:20|740.35|731.25|740.02|730.92|740.38|731.28|739.9|730.8|19
1655498010000|2022-06-17 20:33:30|740.03|730.93|740.25|731.15|740.31|731.21|739.98|730.88|15
1655498020000|2022-06-17 20:33:40|740.2|731.1|740.06|730.96|740.85|731.75|740.03|730.93|14
1655498030000|2022-06-17 20:33:50|740.16|731.06|740.34|731.24|740.39|731.29|740.16|731.06|14
1655498040000|2022-06-17 20:34:00|740.39|731.29|740.08|730.98|740.4|731.3|740.07|730.97|18
1655498050000|2022-06-17 20:34:10|740.05|730.95|739.85|730.75|740.7|731.6|739.8|730.7|15
1655498060000|2022-06-17 20:34:20|739.8|730.7|739.28|730.18|740.16|731.06|739.26|730.16|16
1655498070000|2022-06-17 20:34:30|739.22|730.12|739.5|730.4|739.5|730.4|739.21|730.11|10
1655498080000|2022-06-17 20:34:40|739.6|730.5|739.55|730.45|740.03|730.93|739.4|730.3|10
1655498090000|2022-06-17 20:34:50|739.6|730.5|739.55|730.45|739.6|730.5|739.5|730.4|10
1655498100000|2022-06-17 20:35:00|739.5|730.4|739.75|730.65|740.06|730.96|739.5|730.4|14
1655498110000|2022-06-17 20:35:10|739.8|730.7|740.05|730.95|740.23|731.13|739.55|730.45|16
1655498120000|2022-06-17 20:35:20|740|730.9|739.45|730.35|740|730.9|739.45|730.35|7
1655498130000|2022-06-17 20:35:30|739.37|730.27|739.55|730.45|739.55|730.45|739.37|730.27|13
1655498140000|2022-06-17 20:35:40|739.5|730.4|739.28|730.18|739.5|730.4|739.25|730.15|14
1655498150000|2022-06-17 20:35:50|739.3|730.2|740.05|730.95|740.25|731.15|739.28|730.18|15
1655498160000|2022-06-17 20:36:00|740.1|731|740.32|731.22|740.55|731.45|740.05|730.95|19
1655498170000|2022-06-17 20:36:10|740.35|731.25|740.11|731.01|740.51|731.41|740.11|731.01|19
1655498180000|2022-06-17 20:36:20|740.1|731|740.2|731.1|740.22|731.12|740.09|730.99|12
1655498190000|2022-06-17 20:36:30|740.18|731.08|739.65|730.55|740.85|731.75|739.4|730.3|21
1655498200000|2022-06-17 20:36:40|739.7|730.6|739.65|730.55|739.7|730.6|739.55|730.45|7
1655498210000|2022-06-17 20:36:50|739.6|730.5|739.45|730.35|739.65|730.55|739.45|730.35|10
1655498220000|2022-06-17 20:37:00|739.35|730.25|739.65|730.55|740.4|731.3|739.35|730.25|20
1655498230000|2022-06-17 20:37:10|739.94|730.84|739.5|730.4|740.45|731.35|739.45|730.35|12
1655498240000|2022-06-17 20:37:20|739.55|730.45|740.4|731.3|740.4|731.3|739.5|730.4|4
1655498250000|2022-06-17 20:37:30|739.9|730.8|739.75|730.65|739.9|730.8|739.5|730.4|12
1655498260000|2022-06-17 20:37:40|739.7|730.6|738.95|729.85|740.5|731.4|738.86|729.76|18
1655498270000|2022-06-17 20:37:50|739.25|730.15|738.37|729.27|739.75|730.65|738.21|729.11|12
1655498280000|2022-06-17 20:38:00|738.35|729.25|740.69|731.59|741.17|732.07|738.27|729.17|28
1655498290000|2022-06-17 20:38:10|740.94|731.84|741.7|732.6|741.9|732.8|740.79|731.69|28
1655498300000|2022-06-17 20:38:20|741.75|732.65|742.11|733.01|742.19|733.09|741.75|732.65|19
1655498310000|2022-06-17 20:38:30|742.07|732.97|742.5|733.4|742.65|733.55|741.8|732.7|24
1655498320000|2022-06-17 20:38:40|742.55|733.45|743.2|734.1|743.25|734.15|742.4|733.3|21
1655498330000|2022-06-17 20:38:50|743.25|734.15|741.89|732.79|743.25|734.15|741.89|732.79|20
1655498340000|2022-06-17 20:39:00|742.09|732.99|741.85|732.75|742.09|732.99|741.7|732.6|25
1655498350000|2022-06-17 20:39:10|742.13|733.03|742.15|733.05|742.3|733.2|741.95|732.85|20
1655498360000|2022-06-17 20:39:20|742.2|733.1|742.25|733.15|742.35|733.25|742.15|733.05|21
1655498370000|2022-06-17 20:39:30|742.2|733.1|742.56|733.46|742.7|733.6|742.15|733.05|24
1655498380000|2022-06-17 20:39:40|742.59|733.49|743.55|734.45|743.8|734.7|742.5|733.4|17
1655498390000|2022-06-17 20:39:50|743.5|734.4|743.58|734.48|743.65|734.55|743.32|734.22|19
1655498400000|2022-06-17 20:40:00|743.53|734.43|743.53|734.43|743.65|734.55|743.49|734.39|18
1655498410000|2022-06-17 20:40:10|743.58|734.48|743.7|734.6|743.7|734.6|743.25|734.15|22
1655498420000|2022-06-17 20:40:20|743.65|734.55|743.39|734.29|743.7|734.6|743.39|734.29|17
1655498430000|2022-06-17 20:40:30|743.44|734.34|743.32|734.22|743.44|734.34|743.27|734.17|19
1655498440000|2022-06-17 20:40:40|743.27|734.17|743.2|734.1|743.36|734.26|743.15|734.05|18
1655498450000|2022-06-17 20:40:50|743.25|734.15|743.2|734.1|743.25|734.15|743.15|734.05|16
1655498460000|2022-06-17 20:41:00|743.25|734.15|741.9|732.8|743.36|734.26|741.9|732.8|34
1655498470000|2022-06-17 20:41:10|741.95|732.85|741.35|732.25|742.45|733.35|741.33|732.23|23
1655498480000|2022-06-17 20:41:20|741.4|732.3|741.47|732.37|741.51|732.41|741.35|732.25|18
1655498490000|2022-06-17 20:41:30|741.42|732.32|741.53|732.43|741.6|732.5|741.42|732.32|10
1655498500000|2022-06-17 20:41:40|741.55|732.45|741.65|732.55|741.87|732.77|741.41|732.31|28
1655498510000|2022-06-17 20:41:50|741.72|732.62|741.5|732.4|741.75|732.65|741.43|732.33|26
1655498520000|2022-06-17 20:42:00|741.55|732.45|741.65|732.55|741.7|732.6|741.45|732.35|21
1655498530000|2022-06-17 20:42:10|741.63|732.53|741.48|732.38|741.65|732.55|741.48|732.38|28
1655498540000|2022-06-17 20:42:20|741.45|732.35|741.5|732.4|741.6|732.5|741.45|732.35|12
1655498550000|2022-06-17 20:42:30|741.45|732.35|741.5|732.4|741.65|732.55|741.4|732.3|14
1655498560000|2022-06-17 20:42:40|741.55|732.45|744.9|735.8|744.9|735.8|741.55|732.45|25
1655498570000|2022-06-17 20:42:50|744.95|735.85|745.15|736.05|745.4|736.3|744.95|735.85|21
1655498580000|2022-06-17 20:43:00|745.2|736.1|745.15|736.05|745.31|736.21|745.15|736.05|8
1655498590000|2022-06-17 20:43:10|745.2|736.1|745.2|736.1|745.2|736.1|745.15|736.05|3
1655498600000|2022-06-17 20:43:20|745.15|736.05|745.15|736.05|745.2|736.1|745.15|736.05|9
1655498610000|2022-06-17 20:43:30|745.4|736.3|744.9|735.8|745.4|736.3|744.85|735.75|10
1655498620000|2022-06-17 20:43:40|744.85|735.75|745.05|735.95|745.3|736.2|744.85|735.75|13
1655498630000|2022-06-17 20:43:50|745.19|736.09|744.9|735.8|745.9|736.8|744.64|735.54|20
1655498640000|2022-06-17 20:44:00|744.85|735.75|744.38|735.28|744.85|735.75|744.38|735.28|17
1655498650000|2022-06-17 20:44:10|744.43|735.33|744.2|735.1|744.7|735.6|744.2|735.1|17
1655498660000|2022-06-17 20:44:20|744.15|735.05|743.85|734.75|744.2|735.1|743.8|734.7|15
1655498670000|2022-06-17 20:44:30|743.8|734.7|743.85|734.75|744.05|734.95|743.8|734.7|15
1655498680000|2022-06-17 20:44:40|743.9|734.8|743.8|734.7|744.12|735.02|743.8|734.7|14
1655498690000|2022-06-17 20:44:50|743.85|734.75|744.1|735|744.2|735.1|743.8|734.7|10
1655498700000|2022-06-17 20:45:00|744.15|735.05|744.4|735.3|744.45|735.35|743.58|734.48|21
1655498710000|2022-06-17 20:45:10|744.45|735.35|744.95|735.85|745.1|736|744.45|735.35|24
1655498720000|2022-06-17 20:45:20|745|735.9|745.05|735.95|745.15|736.05|744.95|735.85|15
1655498730000|2022-06-17 20:45:30|745|735.9|744.42|735.32|745.1|736|744.3|735.2|17
1655498740000|2022-06-17 20:45:40|744.37|735.27|744.54|735.44|744.54|735.44|744.37|735.27|9
1655498750000|2022-06-17 20:45:50|744.5|735.4|744.45|735.35|744.65|735.55|744.4|735.3|11
1655498760000|2022-06-17 20:46:00|744.5|735.4|744.44|735.34|744.8|735.7|744.44|735.34|17
1655498770000|2022-06-17 20:46:10|744.39|735.29|744.34|735.24|744.39|735.29|744.29|735.19|11
1655498780000|2022-06-17 20:46:20|744.29|735.19|744.34|735.24|744.5|735.4|744.24|735.14|22
1655498790000|2022-06-17 20:46:30|744.53|735.43|744.73|735.63|744.73|735.63|744|734.9|22
1655498800000|2022-06-17 20:46:40|745|735.9|745.39|736.29|745.67|736.57|745|735.9|21
1655498810000|2022-06-17 20:46:50|745.4|736.3|745.29|736.19|745.4|736.3|745.03|735.93|20
1655498820000|2022-06-17 20:47:00|745.26|736.16|745.1|736|745.29|736.19|745.04|735.94|12
1655498830000|2022-06-17 20:47:10|745.08|735.98|744.57|735.47|745.1|736|744.52|735.42|19
1655498840000|2022-06-17 20:47:20|744.54|735.44|744.48|735.38|744.57|735.47|744.48|735.38|17
1655498850000|2022-06-17 20:47:30|744.52|735.42|744.43|735.33|744.52|735.42|744.37|735.27|7
1655498860000|2022-06-17 20:47:40|744.37|735.27|744.47|735.37|744.47|735.37|744.37|735.27|10
1655498870000|2022-06-17 20:47:50|744.43|735.33|743.7|734.6|744.47|735.37|743.7|734.6|16
1655498880000|2022-06-17 20:48:00|743.69|734.59|744.19|735.09|744.19|735.09|743.66|734.56|15
1655498890000|2022-06-17 20:48:10|744.24|735.14|743.85|734.75|744.47|735.37|743.85|734.75|17
1655498900000|2022-06-17 20:48:20|743.87|734.77|743.83|734.73|743.87|734.77|743.83|734.73|9
1655498910000|2022-06-17 20:48:30|743.82|734.72|743.75|734.65|743.82|734.72|743.63|734.53|13
1655498920000|2022-06-17 20:48:40|743.79|734.69|743.74|734.64|743.81|734.71|743.73|734.63|19
1655498930000|2022-06-17 20:48:50|743.73|734.63|743.71|734.61|744.13|735.03|743.46|734.36|28
1655498940000|2022-06-17 20:49:00|743.74|734.64|744.19|735.09|744.29|735.19|743.71|734.61|21
1655498950000|2022-06-17 20:49:10|744.2|735.1|744.26|735.16|744.38|735.28|744.16|735.06|26
1655498960000|2022-06-17 20:49:20|744.16|735.06|743.95|734.85|744.2|735.1|743.61|734.51|25
1655498970000|2022-06-17 20:49:30|743.96|734.86|744.48|735.38|744.57|735.47|743.96|734.86|25
1655498980000|2022-06-17 20:49:40|744.41|735.31|744.5|735.4|744.69|735.59|744.41|735.31|26
1655498990000|2022-06-17 20:49:50|744.57|735.47|744.28|735.18|744.57|735.47|744.28|735.18|20
1655499000000|2022-06-17 20:50:00|744.31|735.21|744.34|735.24|744.43|735.33|744.27|735.17|16
1655499010000|2022-06-17 20:50:10|744.31|735.21|744.19|735.09|744.31|735.21|744.1|735|13
1655499020000|2022-06-17 20:50:20|744.15|735.05|743.56|734.46|744.19|735.09|743.56|734.46|15
1655499030000|2022-06-17 20:50:30|743.57|734.47|743.76|734.66|743.76|734.66|743.52|734.42|19
1655499040000|2022-06-17 20:50:40|743.78|734.68|743.75|734.65|744.15|735.05|743.72|734.62|21
1655499050000|2022-06-17 20:50:50|743.77|734.67|743.49|734.39|743.77|734.67|743.49|734.39|17
1655499060000|2022-06-17 20:51:00|743.31|734.21|743.16|734.06|743.31|734.21|743.16|734.06|12
1655499070000|2022-06-17 20:51:10|743.14|734.04|743.24|734.14|743.27|734.17|743.1|734|13
1655499080000|2022-06-17 20:51:20|743.22|734.12|743.34|734.24|743.35|734.25|743.22|734.12|10
1655499090000|2022-06-17 20:51:30|743.35|734.25|743.58|734.48|743.93|734.83|743.31|734.21|21
1655499100000|2022-06-17 20:51:40|743.57|734.47|743.44|734.34|743.57|734.47|743.42|734.32|8
1655499110000|2022-06-17 20:51:50|743.46|734.36|743.58|734.48|743.61|734.51|743.32|734.22|14
1655499120000|2022-06-17 20:52:00|743.56|734.46|743.53|734.43|743.58|734.48|743.52|734.42|7
1655499130000|2022-06-17 20:52:10|743.56|734.46|743.53|734.43|743.58|734.48|743.51|734.41|8
1655499140000|2022-06-17 20:52:20|743.51|734.41|743.47|734.37|743.53|734.43|743.47|734.37|7
1655499150000|2022-06-17 20:52:30|743.49|734.39|743.42|734.32|743.49|734.39|743.31|734.21|13
1655499160000|2022-06-17 20:52:40|743.41|734.31|743.19|734.09|743.42|734.32|743.19|734.09|10
1655499170000|2022-06-17 20:52:50|743.18|734.08|743.32|734.22|743.34|734.24|743.17|734.07|13
1655499180000|2022-06-17 20:53:00|743.3|734.2|742.76|733.66|743.3|734.2|742.76|733.66|18
1655499190000|2022-06-17 20:53:10|742.77|733.67|742.67|733.57|742.77|733.67|742.58|733.48|9
1655499200000|2022-06-17 20:53:20|742.65|733.55|742.57|733.47|742.65|733.55|742.57|733.47|7
1655535600000|2022-06-18 07:00:00|742.28|733.18|742.28|733.18|742.28|733.18|742.28|733.18|1
1655539710000|2022-06-18 08:08:30|679.62|670.52|679.51|670.41|679.62|670.52|679.35|670.25|5
1655539780000|2022-06-18 08:09:40|742.28|733.18|742.28|733.18|742.28|733.18|742.28|733.18|1
1655543230000|2022-06-18 09:07:10|675.44|666.34|675.38|666.28|675.44|666.34|675.38|666.28|4
1655543240000|2022-06-18 09:07:20|675.34|666.24|675.1|666|675.53|666.43|675.09|665.99|20
1655543250000|2022-06-18 09:07:30|675.07|665.97|674.67|665.57|675.07|665.97|674.59|665.49|26
1655543260000|2022-06-18 09:07:40|674.65|665.55|674.69|665.59|674.77|665.67|674.64|665.54|24
1655543270000|2022-06-18 09:07:50|674.63|665.53|674.67|665.57|674.74|665.64|674.53|665.43|18
1655543280000|2022-06-18 09:08:00|674.68|665.58|674.36|665.26|674.68|665.58|674.31|665.21|20
1655543290000|2022-06-18 09:08:10|674.35|665.25|674.44|665.34|674.44|665.34|674.28|665.18|18
1655543300000|2022-06-18 09:08:20|674.36|665.26|674.42|665.32|674.43|665.33|674.22|665.12|22
1655543310000|2022-06-18 09:08:30|674.3|665.2|673.35|664.25|674.3|665.2|673.32|664.22|24
1655543320000|2022-06-18 09:08:40|673.41|664.31|673.46|664.36|673.48|664.38|673.28|664.18|19
1655543330000|2022-06-18 09:08:50|673.48|664.38|674.26|665.16|674.26|665.16|673.48|664.38|23
1655543340000|2022-06-18 09:09:00|674.35|665.25|674.68|665.58|674.72|665.62|674.31|665.21|18
1655543350000|2022-06-18 09:09:10|674.7|665.6|675.37|666.27|675.43|666.33|674.6|665.5|17
1655543360000|2022-06-18 09:09:20|675.35|666.25|675.58|666.48|675.68|666.58|675.35|666.25|23
1655543370000|2022-06-18 09:09:30|675.59|666.49|675.54|666.44|675.59|666.49|675.36|666.26|20
1655543380000|2022-06-18 09:09:40|675.52|666.42|675.35|666.25|675.55|666.45|674.88|665.78|22
1655543390000|2022-06-18 09:09:50|675.34|666.24|674.62|665.52|675.56|666.46|674.62|665.52|26
1655543400000|2022-06-18 09:10:00|674.65|665.55|674.62|665.52|674.67|665.57|674.48|665.38|21
1655543410000|2022-06-18 09:10:10|674.55|665.45|674.27|665.17|674.64|665.54|674.27|665.17|18
1655543420000|2022-06-18 09:10:20|674.3|665.2|675.08|665.98|675.08|665.98|674.28|665.18|19
1655543430000|2022-06-18 09:10:30|675.11|666.01|674.89|665.79|675.21|666.11|674.83|665.73|22
1655543440000|2022-06-18 09:10:40|674.93|665.83|675.39|666.29|675.39|666.29|674.93|665.83|23
1655543450000|2022-06-18 09:10:50|675.35|666.25|674.51|665.41|675.39|666.29|674.51|665.41|26
1655543460000|2022-06-18 09:11:00|674.54|665.44|674.54|665.44|674.57|665.47|674.5|665.4|17
1655543470000|2022-06-18 09:11:10|674.57|665.47|675.46|666.36|675.55|666.45|674.51|665.41|23
1655543480000|2022-06-18 09:11:20|675.42|666.32|674.95|665.85|675.5|666.4|674.83|665.73|27
1655543490000|2022-06-18 09:11:30|674.97|665.87|674.65|665.55|674.97|665.87|674.62|665.52|22
1655543500000|2022-06-18 09:11:40|674.66|665.56|674.5|665.4|674.74|665.64|674.41|665.31|22
1655543510000|2022-06-18 09:11:50|674.58|665.48|674.48|665.38|674.6|665.5|674.37|665.27|25
1655543520000|2022-06-18 09:12:00|674.5|665.4|674.63|665.53|674.64|665.54|674.5|665.4|22
1655543530000|2022-06-18 09:12:10|674.62|665.52|673.66|664.56|674.66|665.56|673.66|664.56|23
1655543540000|2022-06-18 09:12:20|673.68|664.58|673.73|664.63|673.79|664.69|673.67|664.57|18
1655543550000|2022-06-18 09:12:30|673.79|664.69|674.16|665.06|674.24|665.14|673.73|664.63|16
1655543560000|2022-06-18 09:12:40|674.15|665.05|673.76|664.66|674.4|665.3|673.67|664.57|24
1655543570000|2022-06-18 09:12:50|673.75|664.65|673.56|664.46|673.75|664.65|673.47|664.37|21
1655543580000|2022-06-18 09:13:00|673.6|664.5|673.7|664.6|673.7|664.6|673.56|664.46|23
1655543590000|2022-06-18 09:13:10|673.69|664.59|674.16|665.06|674.25|665.15|673.65|664.55|26
1655543600000|2022-06-18 09:13:20|674.13|665.03|674.31|665.21|674.35|665.25|674.06|664.96|22
1655543610000|2022-06-18 09:13:30|674.35|665.25|673.76|664.66|674.5|665.4|673.76|664.66|33
1655543620000|2022-06-18 09:13:40|673.75|664.65|674.17|665.07|674.17|665.07|673.61|664.51|23
1655543630000|2022-06-18 09:13:50|674.2|665.1|674.4|665.3|674.66|665.56|674.2|665.1|23
1655543640000|2022-06-18 09:14:00|674.39|665.29|674.26|665.16|674.49|665.39|674.23|665.13|20
1655543650000|2022-06-18 09:14:10|674.34|665.24|674.43|665.33|674.43|665.33|674.31|665.21|21
1655543660000|2022-06-18 09:14:20|674.4|665.3|674.51|665.41|674.51|665.41|674.39|665.29|14
1655543670000|2022-06-18 09:14:30|674.57|665.47|675.76|666.66|675.76|666.66|674.55|665.45|25
1655543680000|2022-06-18 09:14:40|675.74|666.64|675.18|666.08|675.74|666.64|674.78|665.68|31
1655543690000|2022-06-18 09:14:50|675.21|666.11|674.69|665.59|675.26|666.16|674.68|665.58|22
1655543700000|2022-06-18 09:15:00|674.63|665.53|675.06|665.96|675.08|665.98|674.41|665.31|31
1655543710000|2022-06-18 09:15:10|675.09|665.99|675.03|665.93|675.09|665.99|674.93|665.83|22
1655543720000|2022-06-18 09:15:20|675.04|665.94|675.49|666.39|675.55|666.45|675.01|665.91|22
1655543730000|2022-06-18 09:15:30|675.5|666.4|674.87|665.77|675.56|666.46|674.7|665.6|30
1655543740000|2022-06-18 09:15:40|674.8|665.7|675.14|666.04|675.16|666.06|674.66|665.56|13
1655543750000|2022-06-18 09:15:50|675.15|666.05|675.67|666.57|675.77|666.67|675.15|666.05|24
1655543760000|2022-06-18 09:16:00|675.7|666.6|675.34|666.24|675.7|666.6|675.19|666.09|20
1655543770000|2022-06-18 09:16:10|675.3|666.2|675.39|666.29|675.39|666.29|675.29|666.19|7
1655543780000|2022-06-18 09:16:20|675.32|666.22|674.57|665.47|675.39|666.29|674.57|665.47|21
1655543790000|2022-06-18 09:16:30|674.64|665.54|675.03|665.93|675.07|665.97|674.61|665.51|17
1655543800000|2022-06-18 09:16:40|675.05|665.95|675.33|666.23|675.4|666.3|675.05|665.95|25
1655543810000|2022-06-18 09:16:50|675.36|666.26|676|666.9|676.01|666.91|675.34|666.24|26
1655543820000|2022-06-18 09:17:00|676.02|666.92|676.16|667.06|676.26|667.16|675.83|666.73|25
1655543830000|2022-06-18 09:17:10|676.13|667.03|676.22|667.12|676.35|667.25|676.07|666.97|27
1655543840000|2022-06-18 09:17:20|676.25|667.15|675.8|666.7|676.48|667.38|675.8|666.7|22
1655543850000|2022-06-18 09:17:30|675.84|666.74|676.08|666.98|676.16|667.06|675.69|666.59|23
1655543860000|2022-06-18 09:17:40|676.13|667.03|675.57|666.47|676.13|667.03|675.49|666.39|21
1655543870000|2022-06-18 09:17:50|675.56|666.46|675.39|666.29|675.86|666.76|675.36|666.26|24
1655543880000|2022-06-18 09:18:00|675.37|666.27|676.15|667.05|676.28|667.18|675.37|666.27|21
1655543890000|2022-06-18 09:18:10|676.1|667|676.39|667.29|676.43|667.33|675.94|666.84|28
1655543900000|2022-06-18 09:18:20|676.38|667.28|676.35|667.25|676.38|667.28|676.27|667.17|26
1655543910000|2022-06-18 09:18:30|676.31|667.21|676.35|667.25|676.44|667.34|676.26|667.16|20
1655543920000|2022-06-18 09:18:40|676.23|667.13|676.29|667.19|676.38|667.28|676.23|667.13|22
1655543930000|2022-06-18 09:18:50|676.33|667.23|675.78|666.68|676.34|667.24|675.67|666.57|19
1655543940000|2022-06-18 09:19:00|675.83|666.73|675.69|666.59|675.83|666.73|675.66|666.56|17
1655543950000|2022-06-18 09:19:10|675.67|666.57|676.07|666.97|676.09|666.99|675.67|666.57|17
1655543960000|2022-06-18 09:19:20|676.05|666.95|675.75|666.65|676.12|667.02|675.72|666.62|16
1655543970000|2022-06-18 09:19:30|675.74|666.64|675.58|666.48|675.77|666.67|675.56|666.46|22
1655543980000|2022-06-18 09:19:40|675.55|666.45|675.61|666.51|675.62|666.52|675.52|666.42|21
1655543990000|2022-06-18 09:19:50|675.63|666.53|675.7|666.6|675.78|666.68|675.61|666.51|22
1655544000000|2022-06-18 09:20:00|675.73|666.63|675.69|666.59|675.73|666.63|675.66|666.56|10
1655544010000|2022-06-18 09:20:10|675.65|666.55|675.74|666.64|676.18|667.08|675.65|666.55|24
1655544020000|2022-06-18 09:20:20|675.72|666.62|675.77|666.67|675.77|666.67|675.68|666.58|20
1655544030000|2022-06-18 09:20:30|675.75|666.65|676.14|667.04|676.15|667.05|675.75|666.65|16
1655544040000|2022-06-18 09:20:40|676.17|667.07|676.94|667.84|676.94|667.84|676.17|667.07|19
1655544050000|2022-06-18 09:20:50|676.99|667.89|677.27|668.17|677.61|668.51|676.92|667.82|26
1655544060000|2022-06-18 09:21:00|677.31|668.21|677.13|668.03|677.31|668.21|676.83|667.73|22
1655544070000|2022-06-18 09:21:10|677.14|668.04|676.83|667.73|677.27|668.17|676.7|667.6|21
1655544080000|2022-06-18 09:21:20|676.84|667.74|676.73|667.63|677.07|667.97|676.73|667.63|24
1655544090000|2022-06-18 09:21:30|676.76|667.66|677.32|668.22|677.48|668.38|676.76|667.66|22
1655544100000|2022-06-18 09:21:40|677.47|668.37|677.52|668.42|677.54|668.44|677.45|668.35|13
1655544110000|2022-06-18 09:21:50|677.55|668.45|677.81|668.71|678.28|669.18|677.54|668.44|26
1655544120000|2022-06-18 09:22:00|677.8|668.7|678.39|669.29|678.39|669.29|677.79|668.69|27
1655544130000|2022-06-18 09:22:10|678.35|669.25|678.59|669.49|678.65|669.55|678.35|669.25|29
1655544140000|2022-06-18 09:22:20|678.65|669.55|678.59|669.49|678.68|669.58|678.48|669.38|30
1655544150000|2022-06-18 09:22:30|678.64|669.54|678.73|669.63|678.8|669.7|678.47|669.37|25
1655544160000|2022-06-18 09:22:40|678.72|669.62|678.6|669.5|678.74|669.64|678.47|669.37|25
1655544170000|2022-06-18 09:22:50|678.62|669.52|677.63|668.53|678.62|669.52|677.63|668.53|25
1655544180000|2022-06-18 09:23:00|677.71|668.61|678.48|669.38|678.66|669.56|677.64|668.54|26
1655544190000|2022-06-18 09:23:10|678.59|669.49|677.79|668.69|678.59|669.49|677.74|668.64|18
1655544200000|2022-06-18 09:23:20|677.7|668.6|677.63|668.53|677.75|668.65|677.5|668.4|26
1655544210000|2022-06-18 09:23:30|677.69|668.59|677.53|668.43|677.69|668.59|677.38|668.28|24
1655544220000|2022-06-18 09:23:40|677.49|668.39|677.86|668.76|677.89|668.79|677.49|668.39|23
1655544230000|2022-06-18 09:23:50|677.84|668.74|677.79|668.69|677.86|668.76|677.36|668.26|29
1655544240000|2022-06-18 09:24:00|677.85|668.75|677.42|668.32|677.87|668.77|677.38|668.28|26
1655544250000|2022-06-18 09:24:10|677.17|668.07|676.81|667.71|677.17|668.07|676.7|667.6|20
1655544260000|2022-06-18 09:24:20|676.8|667.7|676.7|667.6|676.88|667.78|676.57|667.47|21
1655544270000|2022-06-18 09:24:30|676.62|667.52|676.71|667.61|676.81|667.71|676.62|667.52|16
1655544280000|2022-06-18 09:24:40|676.7|667.6|676.67|667.57|676.74|667.64|676.67|667.57|15
1655544290000|2022-06-18 09:24:50|676.66|667.56|676.66|667.56|676.67|667.57|676.57|667.47|12
1655544300000|2022-06-18 09:25:00|676.75|667.65|677.2|668.1|677.22|668.12|676.75|667.65|21
1655544310000|2022-06-18 09:25:10|677.21|668.11|677.6|668.5|677.6|668.5|677.18|668.08|16
1655544320000|2022-06-18 09:25:20|677.58|668.48|677.37|668.27|677.66|668.56|677.37|668.27|17
1655544330000|2022-06-18 09:25:30|677.49|668.39|676.9|667.8|677.5|668.4|676.8|667.7|19
1655544340000|2022-06-18 09:25:40|676.8|667.7|676.61|667.51|676.9|667.8|676.49|667.39|26
1655544350000|2022-06-18 09:25:50|676.64|667.54|676.63|667.53|676.69|667.59|676.49|667.39|20
1655544360000|2022-06-18 09:26:00|676.68|667.58|676.77|667.67|676.83|667.73|676.62|667.52|22
1655544370000|2022-06-18 09:26:10|676.68|667.58|676.7|667.6|676.77|667.67|676.66|667.56|17
1655544380000|2022-06-18 09:26:20|676.69|667.59|676.84|667.74|676.98|667.88|676.67|667.57|26
1655544390000|2022-06-18 09:26:30|677|667.9|677.36|668.26|677.52|668.42|677|667.9|20
1655544400000|2022-06-18 09:26:40|677.39|668.29|677.52|668.42|677.57|668.47|677.24|668.14|12
1655544410000|2022-06-18 09:26:50|677.51|668.41|677.33|668.23|677.51|668.41|677.28|668.18|13
1655544420000|2022-06-18 09:27:00|677.34|668.24|677.54|668.44|677.61|668.51|677.34|668.24|13
1655544430000|2022-06-18 09:27:10|677.56|668.46|676.81|667.71|677.56|668.46|676.6|667.5|23
1655544440000|2022-06-18 09:27:20|676.72|667.62|677.21|668.11|677.21|668.11|676.66|667.56|19
1655544450000|2022-06-18 09:27:30|677.18|668.08|677.51|668.41|677.59|668.49|677.18|668.08|23
1655544460000|2022-06-18 09:27:40|677.39|668.29|678.08|668.98|678.08|668.98|677.39|668.29|27
1655544470000|2022-06-18 09:27:50|678.42|669.32|678.6|669.5|678.6|669.5|678.21|669.11|22
1655544480000|2022-06-18 09:28:00|678.58|669.48|678.53|669.43|678.59|669.49|678.31|669.21|16
1655544490000|2022-06-18 09:28:10|678.63|669.53|678.78|669.68|678.79|669.69|678.54|669.44|32
1655544500000|2022-06-18 09:28:20|678.85|669.75|678.86|669.76|678.88|669.78|678.68|669.58|28
1655544510000|2022-06-18 09:28:30|678.8|669.7|679.52|670.42|679.76|670.66|678.75|669.65|24
1655544520000|2022-06-18 09:28:40|679.5|670.4|679.04|669.94|679.52|670.42|678.72|669.62|26
1655544530000|2022-06-18 09:28:50|678.94|669.84|678.49|669.39|679.09|669.99|678.48|669.38|26
1655544540000|2022-06-18 09:29:00|678.48|669.38|678.36|669.26|678.55|669.45|678.35|669.25|25
1655544550000|2022-06-18 09:29:10|678.35|669.25|679.16|670.06|679.16|670.06|678.3|669.2|24
1655544560000|2022-06-18 09:29:20|679.25|670.15|679.41|670.31|679.58|670.48|679.21|670.11|24
1655544570000|2022-06-18 09:29:30|679.55|670.45|679.51|670.41|679.86|670.76|679.49|670.39|18
1655544580000|2022-06-18 09:29:40|679.49|670.39|679.68|670.58|679.7|670.6|679.23|670.13|22
1655544590000|2022-06-18 09:29:50|679.67|670.57|679.54|670.44|679.67|670.57|679.38|670.28|22
1655544600000|2022-06-18 09:30:00|679.53|670.43|679.67|670.57|679.71|670.61|679.47|670.37|22
1655544610000|2022-06-18 09:30:10|679.61|670.51|679.74|670.64|679.8|670.7|679.55|670.45|21
1655544620000|2022-06-18 09:30:20|679.72|670.62|679.84|670.74|679.85|670.75|679.72|670.62|23
1655544630000|2022-06-18 09:30:30|679.85|670.75|679.59|670.49|679.85|670.75|679.55|670.45|21
1655544640000|2022-06-18 09:30:40|679.53|670.43|679.65|670.55|679.66|670.56|679.49|670.39|25
1655544650000|2022-06-18 09:30:50|679.63|670.53|679.47|670.37|679.65|670.55|679.42|670.32|22
1655544660000|2022-06-18 09:31:00|679.66|670.56|678.58|669.48|679.68|670.58|678.58|669.48|28
1655544670000|2022-06-18 09:31:10|678.55|669.45|678.43|669.33|678.6|669.5|678.32|669.22|26
1655544680000|2022-06-18 09:31:20|678.36|669.26|677.78|668.68|678.37|669.27|677.63|668.53|29
1655544690000|2022-06-18 09:31:30|677.75|668.65|678.35|669.25|678.35|669.25|677.75|668.65|20
1655544700000|2022-06-18 09:31:40|678.33|669.23|677.84|668.74|678.65|669.55|677.84|668.74|33
1655544710000|2022-06-18 09:31:50|677.83|668.73|677.74|668.64|677.9|668.8|677.67|668.57|30
1655544720000|2022-06-18 09:32:00|677.59|668.49|677.62|668.52|677.68|668.58|677.55|668.45|21
1655544730000|2022-06-18 09:32:10|677.63|668.53|677.62|668.52|677.7|668.6|677.62|668.52|16
1655544740000|2022-06-18 09:32:20|677.65|668.55|677.47|668.37|677.72|668.62|677.43|668.33|22
1655544750000|2022-06-18 09:32:30|677.6|668.5|677.14|668.04|677.79|668.69|677.14|668.04|27
1655544760000|2022-06-18 09:32:40|677.17|668.07|677.32|668.22|677.35|668.25|677.14|668.04|12
1655544770000|2022-06-18 09:32:50|677.35|668.25|677.65|668.55|677.66|668.56|677.35|668.25|20
1655544780000|2022-06-18 09:33:00|677.62|668.52|677.66|668.56|677.78|668.68|677.55|668.45|26
1655544790000|2022-06-18 09:33:10|677.63|668.53|677.79|668.69|677.82|668.72|677.63|668.53|28
1655544800000|2022-06-18 09:33:20|677.74|668.64|677.51|668.41|677.81|668.71|677.49|668.39|27
1655544810000|2022-06-18 09:33:30|677.55|668.45|677.41|668.31|677.64|668.54|677.41|668.31|22
1655544820000|2022-06-18 09:33:40|677.4|668.3|677.46|668.36|677.61|668.51|677.4|668.3|22
1655544830000|2022-06-18 09:33:50|677.57|668.47|677.74|668.64|677.76|668.66|677.56|668.46|19
1655544840000|2022-06-18 09:34:00|677.75|668.65|677.72|668.62|677.76|668.66|677.68|668.58|21
1655544850000|2022-06-18 09:34:10|677.64|668.54|677.67|668.57|677.8|668.7|677.62|668.52|20
1655544860000|2022-06-18 09:34:20|677.66|668.56|677.68|668.58|677.73|668.63|677.55|668.45|19
1655544870000|2022-06-18 09:34:30|677.66|668.56|677.58|668.48|677.73|668.63|677.52|668.42|15
1655544880000|2022-06-18 09:34:40|677.57|668.47|677.55|668.45|677.71|668.61|677.55|668.45|20
1655544890000|2022-06-18 09:34:50|677.61|668.51|677.4|668.3|677.61|668.51|677.3|668.2|25
1655544900000|2022-06-18 09:35:00|677.41|668.31|677.23|668.13|677.43|668.33|677.23|668.13|14
1655544910000|2022-06-18 09:35:10|677.21|668.11|676.66|667.56|677.32|668.22|676.66|667.56|18
1655544920000|2022-06-18 09:35:20|676.65|667.55|677.11|668.01|677.17|668.07|676.26|667.16|23
1655544930000|2022-06-18 09:35:30|677.1|668|677.57|668.47|677.67|668.57|677.1|668|21
1655544940000|2022-06-18 09:35:40|677.58|668.48|677.54|668.44|677.6|668.5|677.51|668.41|30
1655544950000|2022-06-18 09:35:50|677.58|668.48|677.18|668.08|677.61|668.51|677.18|668.08|24
1655544960000|2022-06-18 09:36:00|677.19|668.09|676.59|667.49|677.19|668.09|676.38|667.28|32
1655544970000|2022-06-18 09:36:10|676.62|667.52|676.68|667.58|676.68|667.58|676.54|667.44|26
1655544980000|2022-06-18 09:36:20|676.71|667.61|676.63|667.53|676.71|667.61|676.54|667.44|23
1655544990000|2022-06-18 09:36:30|676.62|667.52|676.01|666.91|676.76|667.66|676.01|666.91|22
1655545000000|2022-06-18 09:36:40|676|666.9|675.74|666.64|676|666.9|675.71|666.61|22
1655545010000|2022-06-18 09:36:50|675.78|666.68|676.26|667.16|676.36|667.26|675.72|666.62|25
1655545020000|2022-06-18 09:37:00|676.52|667.42|676.68|667.58|676.71|667.61|676.44|667.34|23
1655545030000|2022-06-18 09:37:10|676.6|667.5|675.63|666.53|676.68|667.58|675.62|666.52|27
1655545040000|2022-06-18 09:37:20|675.72|666.62|675.72|666.62|675.95|666.85|675.68|666.58|25
1655545050000|2022-06-18 09:37:30|675.69|666.59|675.63|666.53|675.69|666.59|675.59|666.49|19
1655545060000|2022-06-18 09:37:40|675.65|666.55|675.62|666.52|675.71|666.61|675.61|666.51|20
1655545070000|2022-06-18 09:37:50|675.61|666.51|675.36|666.26|675.69|666.59|675.36|666.26|21
1655545080000|2022-06-18 09:38:00|675.46|666.36|675.38|666.28|675.46|666.36|675.38|666.28|3
1655545090000|2022-06-18 09:38:10|675.4|666.3|674.86|665.76|675.66|666.56|674.86|665.76|20
1655545100000|2022-06-18 09:38:20|674.81|665.71|674.58|665.48|674.82|665.72|674.56|665.46|31
1655545110000|2022-06-18 09:38:30|674.65|665.55|674.58|665.48|674.65|665.55|674.49|665.39|19
1655545120000|2022-06-18 09:38:40|674.53|665.43|674.6|665.5|674.75|665.65|674.53|665.43|24
1655545130000|2022-06-18 09:38:50|674.58|665.48|674.63|665.53|674.71|665.61|674.54|665.44|24
1655545140000|2022-06-18 09:39:00|674.58|665.48|674.61|665.51|674.74|665.64|674.45|665.35|26
1655545150000|2022-06-18 09:39:10|674.6|665.5|674.6|665.5|674.71|665.61|674.58|665.48|21
1655545160000|2022-06-18 09:39:20|674.61|665.51|674.69|665.59|674.76|665.66|674.57|665.47|17
1655545170000|2022-06-18 09:39:30|674.68|665.58|674.68|665.58|674.77|665.67|674.57|665.47|24
1655545180000|2022-06-18 09:39:40|674.66|665.56|674.79|665.69|674.85|665.75|674.56|665.46|19
1655545190000|2022-06-18 09:39:50|674.69|665.59|674.32|665.22|674.84|665.74|674.28|665.18|22
1655545200000|2022-06-18 09:40:00|674.28|665.18|674.42|665.32|674.43|665.33|674.19|665.09|28
1655545210000|2022-06-18 09:40:10|674.4|665.3|674.61|665.51|674.7|665.6|674.36|665.26|26
1655545220000|2022-06-18 09:40:20|674.6|665.5|674.55|665.45|674.69|665.59|674.53|665.43|19
1655545230000|2022-06-18 09:40:30|674.51|665.41|674.27|665.17|674.53|665.43|674.26|665.16|23
1655545240000|2022-06-18 09:40:40|674.3|665.2|673.62|664.52|674.44|665.34|673.62|664.52|24
1655545250000|2022-06-18 09:40:50|673.65|664.55|673.77|664.67|673.77|664.67|673.54|664.44|19
1655545260000|2022-06-18 09:41:00|673.7|664.6|674.1|665|674.1|665|673.68|664.58|11
1655545270000|2022-06-18 09:41:10|674.09|664.99|674.6|665.5|674.6|665.5|674.09|664.99|20
1655545280000|2022-06-18 09:41:20|674.58|665.48|674.65|665.55|674.68|665.58|674.58|665.48|15
1655545290000|2022-06-18 09:41:30|674.68|665.58|674.52|665.42|674.68|665.58|674.52|665.42|19
1655545300000|2022-06-18 09:41:40|674.51|665.41|673.73|664.63|674.51|665.41|673.73|664.63|30
1655545310000|2022-06-18 09:41:50|673.76|664.66|673.48|664.38|673.76|664.66|673.38|664.28|22
1655545320000|2022-06-18 09:42:00|673.57|664.47|673.52|664.42|673.57|664.47|673.52|664.42|18
1655545330000|2022-06-18 09:42:10|673.53|664.43|673.64|664.54|673.68|664.58|673.51|664.41|21
1655545340000|2022-06-18 09:42:20|673.61|664.51|673.64|664.54|673.68|664.58|673.6|664.5|12
1655545350000|2022-06-18 09:42:30|673.61|664.51|673.64|664.54|673.66|664.56|673.58|664.48|9
1655545360000|2022-06-18 09:42:40|673.66|664.56|674.23|665.13|674.23|665.13|673.65|664.55|22
1655545370000|2022-06-18 09:42:50|674.25|665.15|673.87|664.77|674.26|665.16|673.77|664.67|20
1655545380000|2022-06-18 09:43:00|673.9|664.8|673.65|664.55|673.92|664.82|673.51|664.41|19
1655545390000|2022-06-18 09:43:10|673.74|664.64|674.72|665.62|674.72|665.62|673.62|664.52|23
1655545400000|2022-06-18 09:43:20|674.74|665.64|674.7|665.6|674.8|665.7|674.66|665.56|18
1655545410000|2022-06-18 09:43:30|674.69|665.59|674.65|665.55|674.75|665.65|674.65|665.55|17
1655545420000|2022-06-18 09:43:40|674.61|665.51|674.61|665.51|674.69|665.59|674.59|665.49|21
1655545430000|2022-06-18 09:43:50|674.59|665.49|674.64|665.54|674.81|665.71|674.51|665.41|19
1655545440000|2022-06-18 09:44:00|674.52|665.42|674.52|665.42|674.59|665.49|674.52|665.42|12
1655545450000|2022-06-18 09:44:10|674.53|665.43|674.54|665.44|674.55|665.45|674.5|665.4|5
1655545460000|2022-06-18 09:44:20|674.41|665.31|673.54|664.44|674.47|665.37|673.54|664.44|20
1655545470000|2022-06-18 09:44:30|673.51|664.41|673.55|664.45|673.6|664.5|673.5|664.4|14
1655545480000|2022-06-18 09:44:40|673.56|664.46|673.64|664.54|673.64|664.54|673.47|664.37|20
1655545490000|2022-06-18 09:44:50|673.54|664.44|672.9|663.8|673.67|664.57|672.9|663.8|18
1655545500000|2022-06-18 09:45:00|672.92|663.82|673.12|664.02|673.12|664.02|672.54|663.44|35
1655545510000|2022-06-18 09:45:10|673.14|664.04|673.58|664.48|673.6|664.5|673.14|664.04|11
1655545520000|2022-06-18 09:45:20|673.53|664.43|673.66|664.56|673.66|664.56|673.53|664.43|21
1655545530000|2022-06-18 09:45:30|673.52|664.42|673.76|664.66|673.76|664.66|673.52|664.42|18
1655545540000|2022-06-18 09:45:40|673.74|664.64|673.73|664.63|673.82|664.72|673.72|664.62|9
1655545550000|2022-06-18 09:45:50|673.75|664.65|673.64|664.54|673.79|664.69|673.64|664.54|13
1655545560000|2022-06-18 09:46:00|673.66|664.56|673.75|664.65|673.75|664.65|673.64|664.54|15
1655545570000|2022-06-18 09:46:10|673.74|664.64|673.2|664.1|673.75|664.65|673.19|664.09|31
1655545580000|2022-06-18 09:46:20|673.29|664.19|672.74|663.64|673.32|664.22|672.64|663.54|17
1655545590000|2022-06-18 09:46:30|672.76|663.66|673.54|664.44|673.54|664.44|672.68|663.58|17
1655545600000|2022-06-18 09:46:40|673.51|664.41|673.49|664.39|673.57|664.47|673.44|664.34|28
1655545610000|2022-06-18 09:46:50|673.48|664.38|673.58|664.48|673.64|664.54|673.45|664.35|15
1655545620000|2022-06-18 09:47:00|673.62|664.52|673.72|664.62|673.94|664.84|673.6|664.5|19
1655545630000|2022-06-18 09:47:10|673.71|664.61|674.47|665.37|674.49|665.39|673.67|664.57|22
1655545640000|2022-06-18 09:47:20|674.46|665.36|673.73|664.63|674.47|665.37|673.73|664.63|21
1655545650000|2022-06-18 09:47:30|673.65|664.55|674.15|665.05|674.15|665.05|673.59|664.49|21
1655545660000|2022-06-18 09:47:40|674.13|665.03|674.28|665.18|674.3|665.2|674.13|665.03|18
1655545670000|2022-06-18 09:47:50|674.27|665.17|674.54|665.44|674.65|665.55|674.25|665.15|17
1655545680000|2022-06-18 09:48:00|674.55|665.45|674.42|665.32|674.59|665.49|674.4|665.3|13
1655545690000|2022-06-18 09:48:10|674.41|665.31|674.56|665.46|674.56|665.46|674.36|665.26|14
1655545700000|2022-06-18 09:48:20|674.52|665.42|675.18|666.08|675.22|666.12|674.52|665.42|28
1655545710000|2022-06-18 09:48:30|675.19|666.09|674.65|665.55|675.44|666.34|674.65|665.55|21
1655545720000|2022-06-18 09:48:40|674.57|665.47|674.53|665.43|674.59|665.49|674.42|665.32|20
1655545730000|2022-06-18 09:48:50|674.57|665.47|674.41|665.31|674.57|665.47|673.94|664.84|22
1655545740000|2022-06-18 09:49:00|674.42|665.32|675.19|666.09|675.25|666.15|674.42|665.32|24
1655545750000|2022-06-18 09:49:10|675.48|666.38|674.95|665.85|675.48|666.38|674.85|665.75|16
1655545760000|2022-06-18 09:49:20|674.91|665.81|674.6|665.5|674.99|665.89|674.53|665.43|20
1655545770000|2022-06-18 09:49:30|674.5|665.4|674.52|665.42|674.62|665.52|674.47|665.37|23
1655545780000|2022-06-18 09:49:40|674.6|665.5|674.49|665.39|674.66|665.56|674.48|665.38|15
1655545790000|2022-06-18 09:49:50|674.55|665.45|674.55|665.45|674.55|665.45|674.4|665.3|25
1655545800000|2022-06-18 09:50:00|674.48|665.38|674.19|665.09|674.55|665.45|674.19|665.09|16
1655545810000|2022-06-18 09:50:10|674.16|665.06|673.1|664|674.3|665.2|673.02|663.92|21
1655545820000|2022-06-18 09:50:20|673.67|664.57|673.79|664.69|673.82|664.72|673.67|664.57|19
1655545830000|2022-06-18 09:50:30|673.69|664.59|673.84|664.74|673.84|664.74|673.69|664.59|18
1655545840000|2022-06-18 09:50:40|673.81|664.71|673.61|664.51|673.83|664.73|673.54|664.44|9
1655545850000|2022-06-18 09:50:50|673.55|664.45|673.56|664.46|673.62|664.52|673.52|664.42|14
1655545860000|2022-06-18 09:51:00|673.57|664.47|674.05|664.95|674.05|664.95|673.56|664.46|17
1655545870000|2022-06-18 09:51:10|674.3|665.2|674.35|665.25|674.39|665.29|674.26|665.16|16
1655545880000|2022-06-18 09:51:20|674.33|665.23|675.26|666.16|675.36|666.26|674.33|665.23|31
1655545890000|2022-06-18 09:51:30|675.43|666.33|675.67|666.57|675.71|666.61|675.37|666.27|25
1655545900000|2022-06-18 09:51:40|675.68|666.58|675.54|666.44|675.72|666.62|675.33|666.23|17
1655545910000|2022-06-18 09:51:50|675.62|666.52|675.4|666.3|675.63|666.53|675.3|666.2|27
1655545920000|2022-06-18 09:52:00|675.39|666.29|675.43|666.33|675.58|666.48|675.39|666.29|19
1655545930000|2022-06-18 09:52:10|675.53|666.43|675.43|666.33|675.56|666.46|675.4|666.3|21
1655545940000|2022-06-18 09:52:20|675.45|666.35|675.46|666.36|675.53|666.43|675.42|666.32|14
1655545950000|2022-06-18 09:52:30|675.44|666.34|675.36|666.26|675.46|666.36|675.35|666.25|21
1655545960000|2022-06-18 09:52:40|675.38|666.28|675.18|666.08|675.47|666.37|675.18|666.08|21
1655545970000|2022-06-18 09:52:50|675.3|666.2|675.29|666.19|675.3|666.2|675.17|666.07|17
1655545980000|2022-06-18 09:53:00|675.3|666.2|675.33|666.23|675.46|666.36|675.29|666.19|23
1655545990000|2022-06-18 09:53:10|675.3|666.2|675.98|666.88|675.98|666.88|675.25|666.15|26
1655546000000|2022-06-18 09:53:20|676|666.9|676.23|667.13|676.23|667.13|675.94|666.84|12
1655546010000|2022-06-18 09:53:30|676.24|667.14|676.38|667.28|676.38|667.28|676.24|667.14|6
1655546020000|2022-06-18 09:53:40|676.36|667.26|676.45|667.35|676.46|667.36|676.31|667.21|14
1655546030000|2022-06-18 09:53:50|676.56|667.46|676.62|667.52|676.68|667.58|676.52|667.42|19
1655546040000|2022-06-18 09:54:00|676.6|667.5|676.16|667.06|676.6|667.5|675.82|666.72|22
1655546050000|2022-06-18 09:54:10|676.2|667.1|676.21|667.11|676.21|667.11|676.13|667.03|10
1655546060000|2022-06-18 09:54:20|676.24|667.14|676.73|667.63|676.73|667.63|676.23|667.13|18
1655546070000|2022-06-18 09:54:30|676.71|667.61|676.71|667.61|676.77|667.67|676.67|667.57|17
1655546080000|2022-06-18 09:54:40|676.62|667.52|676.76|667.66|676.76|667.66|676.62|667.52|19
1655546090000|2022-06-18 09:54:50|676.75|667.65|677.25|668.15|677.3|668.2|676.73|667.63|24
1655546100000|2022-06-18 09:55:00|677.33|668.23|676.76|667.66|677.33|668.23|676.68|667.58|23
1655546110000|2022-06-18 09:55:10|676.77|667.67|676.59|667.49|676.77|667.67|676.59|667.49|11
1655546120000|2022-06-18 09:55:20|676.67|667.57|676.67|667.57|676.69|667.59|676.6|667.5|8
1655546130000|2022-06-18 09:55:30|676.65|667.55|676.76|667.66|676.83|667.73|676.65|667.55|20
1655546140000|2022-06-18 09:55:40|676.77|667.67|676.55|667.45|676.78|667.68|676.53|667.43|28
1655546150000|2022-06-18 09:55:50|676.56|667.46|676.54|667.44|676.6|667.5|676.44|667.34|18
1655546160000|2022-06-18 09:56:00|676.55|667.45|676.67|667.57|676.69|667.59|676.55|667.45|23
1655546170000|2022-06-18 09:56:10|676.68|667.58|676.59|667.49|676.84|667.74|676.59|667.49|12
1655546180000|2022-06-18 09:56:20|676.53|667.43|676.34|667.24|676.61|667.51|676.31|667.21|23
1655546190000|2022-06-18 09:56:30|676.17|667.07|676.05|666.95|676.17|667.07|675.66|666.56|19
1655546200000|2022-06-18 09:56:40|676.07|666.97|676.44|667.34|676.46|667.36|676.01|666.91|25
1655546210000|2022-06-18 09:56:50|676.42|667.32|676.57|667.47|676.63|667.53|676.42|667.32|8
1655546220000|2022-06-18 09:57:00|676.58|667.48|676.59|667.49|676.68|667.58|676.53|667.43|11
1655546230000|2022-06-18 09:57:10|676.62|667.52|676.62|667.52|676.62|667.52|676.59|667.49|7
1655546240000|2022-06-18 09:57:20|676.64|667.54|676.72|667.62|676.72|667.62|676.62|667.52|7
1655546250000|2022-06-18 09:57:30|676.7|667.6|676.52|667.42|676.78|667.68|676.46|667.36|23
1655546260000|2022-06-18 09:57:40|676.59|667.49|676.57|667.47|676.6|667.5|676.44|667.34|11
1655546270000|2022-06-18 09:57:50|676.55|667.45|676.49|667.39|676.55|667.45|676.49|667.39|6
1655546280000|2022-06-18 09:58:00|676.48|667.38|676.58|667.48|676.63|667.53|676.48|667.38|12
1655546290000|2022-06-18 09:58:10|676.6|667.5|676.55|667.45|676.6|667.5|676.36|667.26|21
1655546300000|2022-06-18 09:58:20|676.54|667.44|676.27|667.17|676.62|667.52|676.23|667.13|17
1655546310000|2022-06-18 09:58:30|676.28|667.18|676.47|667.37|676.47|667.37|676.28|667.18|13
1655546320000|2022-06-18 09:58:40|676.46|667.36|676.52|667.42|676.61|667.51|676.46|667.36|17
1655546330000|2022-06-18 09:58:50|676.54|667.44|676.56|667.46|676.56|667.46|676.5|667.4|11
1655546340000|2022-06-18 09:59:00|676.47|667.37|676.48|667.38|676.54|667.44|676.47|667.37|14
1655546350000|2022-06-18 09:59:10|676.47|667.37|676.9|667.8|676.9|667.8|676.47|667.37|17
1655546360000|2022-06-18 09:59:20|676.89|667.79|676.72|667.62|676.89|667.79|676.67|667.57|8
1655546370000|2022-06-18 09:59:30|676.63|667.53|676.57|667.47|676.72|667.62|676.55|667.45|14
1655546380000|2022-06-18 09:59:40|676.67|667.57|676.68|667.58|676.7|667.6|676.58|667.48|13
1655546390000|2022-06-18 09:59:50|676.69|667.59|676.68|667.58|676.69|667.59|676.68|667.58|6
1655546400000|2022-06-18 10:00:00|676.66|667.56|676.62|667.52|676.66|667.56|676.53|667.43|16
1655546410000|2022-06-18 10:00:10|676.6|667.5|675.91|666.81|676.63|667.53|675.9|666.8|29
1655546420000|2022-06-18 10:00:20|675.92|666.82|676.18|667.08|676.23|667.13|675.85|666.75|27
1655546430000|2022-06-18 10:00:30|676.14|667.04|676.31|667.21|676.33|667.23|675.65|666.55|28
1655546440000|2022-06-18 10:00:40|676.33|667.23|676.46|667.36|676.85|667.75|676.29|667.19|22
1655546450000|2022-06-18 10:00:50|676.63|667.53|676.84|667.74|676.89|667.79|676.57|667.47|28
1655546460000|2022-06-18 10:01:00|676.88|667.78|676.9|667.8|677.32|668.22|676.85|667.75|30
1655546470000|2022-06-18 10:01:10|676.91|667.81|677.14|668.04|677.19|668.09|676.69|667.59|20
1655546480000|2022-06-18 10:01:20|677.1|668|676.81|667.71|677.15|668.05|676.7|667.6|23
1655546490000|2022-06-18 10:01:30|676.83|667.73|676.82|667.72|676.86|667.76|676.78|667.68|21
1655546500000|2022-06-18 10:01:40|676.77|667.67|676.87|667.77|677.64|668.54|676.77|667.67|31
1655546510000|2022-06-18 10:01:50|676.91|667.81|676.85|667.75|676.92|667.82|676.7|667.6|29
1655546520000|2022-06-18 10:02:00|676.86|667.76|676.6|667.5|676.9|667.8|676.6|667.5|22
1655546530000|2022-06-18 10:02:10|676.58|667.48|676.53|667.43|676.66|667.56|676.51|667.41|31
1655546540000|2022-06-18 10:02:20|676.46|667.36|675.79|666.69|676.49|667.39|675.77|666.67|19
1655546550000|2022-06-18 10:02:30|675.78|666.68|675.68|666.58|675.78|666.68|675.67|666.57|20
1655546560000|2022-06-18 10:02:40|675.67|666.57|675.78|666.68|675.79|666.69|675.67|666.57|12
1655546570000|2022-06-18 10:02:50|675.79|666.69|675.71|666.61|675.81|666.71|675.71|666.61|17
1655546580000|2022-06-18 10:03:00|675.77|666.67|675.58|666.48|675.77|666.67|675.54|666.44|16
1655546590000|2022-06-18 10:03:10|675.54|666.44|674.5|665.4|675.54|666.44|674.5|665.4|25
1655546600000|2022-06-18 10:03:20|674.48|665.38|674.82|665.72|674.82|665.72|674.48|665.38|30
1655546610000|2022-06-18 10:03:30|674.69|665.59|674.68|665.58|674.7|665.6|674.58|665.48|18
1655546620000|2022-06-18 10:03:40|674.67|665.57|674.84|665.74|674.86|665.76|674.67|665.57|20
1655546630000|2022-06-18 10:03:50|674.86|665.76|674.88|665.78|674.9|665.8|674.75|665.65|20
1655546640000|2022-06-18 10:04:00|674.9|665.8|674.89|665.79|675.01|665.91|674.85|665.75|24
1655546650000|2022-06-18 10:04:10|674.9|665.8|674.71|665.61|674.9|665.8|674.61|665.51|26
1655546660000|2022-06-18 10:04:20|674.76|665.66|674.72|665.62|674.78|665.68|674.7|665.6|20
1655546670000|2022-06-18 10:04:30|674.74|665.64|675.63|666.53|675.63|666.53|674.74|665.64|31
1655546680000|2022-06-18 10:04:40|675.6|666.5|675.6|666.5|675.7|666.6|675.55|666.45|27
1655546690000|2022-06-18 10:04:50|675.64|666.54|675.54|666.44|675.64|666.54|675.25|666.15|24
1655546700000|2022-06-18 10:05:00|675.55|666.45|676.6|667.5|676.63|667.53|675.53|666.43|31
1655546710000|2022-06-18 10:05:10|676.62|667.52|676.35|667.25|676.64|667.54|676.34|667.24|23
1655546720000|2022-06-18 10:05:20|676.28|667.18|675.6|666.5|676.32|667.22|675.56|666.46|16
1655546730000|2022-06-18 10:05:30|675.59|666.49|675.8|666.7|675.87|666.77|675.59|666.49|22
1655546740000|2022-06-18 10:05:40|675.72|666.62|674.81|665.71|675.72|666.62|674.81|665.71|22
1655546750000|2022-06-18 10:05:50|674.8|665.7|674.43|665.33|674.8|665.7|674.38|665.28|22
1655546760000|2022-06-18 10:06:00|674.38|665.28|674.65|665.55|674.73|665.63|674.38|665.28|23
1655546770000|2022-06-18 10:06:10|674.64|665.54|674.48|665.38|674.69|665.59|674.48|665.38|19
1655546780000|2022-06-18 10:06:20|674.63|665.53|674.53|665.43|674.63|665.53|674.37|665.27|25
1655546790000|2022-06-18 10:06:30|674.51|665.41|674.6|665.5|674.85|665.75|674.51|665.41|31
1655546800000|2022-06-18 10:06:40|674.59|665.49|673.87|664.77|674.6|665.5|673.82|664.72|25
1655546810000|2022-06-18 10:06:50|673.92|664.82|673.96|664.86|674.39|665.29|673.87|664.77|21
1655546820000|2022-06-18 10:07:00|673.9|664.8|674.62|665.52|674.62|665.52|673.9|664.8|20
1655546830000|2022-06-18 10:07:10|674.65|665.55|674.42|665.32|674.71|665.61|674.42|665.32|20
1655546840000|2022-06-18 10:07:20|674.39|665.29|673.82|664.72|674.39|665.29|673.8|664.7|20
1655546850000|2022-06-18 10:07:30|673.85|664.75|674.27|665.17|674.37|665.27|673.85|664.75|20
1655546860000|2022-06-18 10:07:40|674.3|665.2|674.48|665.38|674.55|665.45|674.28|665.18|21
1655546870000|2022-06-18 10:07:50|674.36|665.26|675.42|666.32|675.42|666.32|674.36|665.26|22
1655546880000|2022-06-18 10:08:00|675.39|666.29|675.54|666.44|675.54|666.44|675.05|665.95|21
1655546890000|2022-06-18 10:08:10|675.56|666.46|674.9|665.8|675.71|666.61|674.89|665.79|16
1655546900000|2022-06-18 10:08:20|674.92|665.82|675.42|666.32|675.42|666.32|674.82|665.72|19
1655546910000|2022-06-18 10:08:30|675.46|666.36|675.8|666.7|675.83|666.73|675.46|666.36|26
1655546920000|2022-06-18 10:08:40|675.84|666.74|675.63|666.53|675.84|666.74|675.55|666.45|21
1655546930000|2022-06-18 10:08:50|675.53|666.43|675.64|666.54|675.71|666.61|675.53|666.43|21
1655546940000|2022-06-18 10:09:00|675.6|666.5|675.65|666.55|675.75|666.65|675.5|666.4|25
1655546950000|2022-06-18 10:09:10|675.63|666.53|674.96|665.86|675.66|666.56|674.92|665.82|30
1655546960000|2022-06-18 10:09:20|675|665.9|675.44|666.34|675.44|666.34|674.82|665.72|23
1655546970000|2022-06-18 10:09:30|675.4|666.3|675.61|666.51|675.64|666.54|675.4|666.3|16
1655546980000|2022-06-18 10:09:40|675.84|666.74|675.59|666.49|675.84|666.74|675.54|666.44|19
1655546990000|2022-06-18 10:09:50|675.58|666.48|676.73|667.63|676.73|667.63|675.58|666.48|25
1655547000000|2022-06-18 10:10:00|676.75|667.65|676.7|667.6|676.8|667.7|676.53|667.43|21
1655547010000|2022-06-18 10:10:10|676.72|667.62|676.64|667.54|676.72|667.62|676.63|667.53|12
1655547020000|2022-06-18 10:10:20|676.65|667.55|676.39|667.29|676.72|667.62|676.38|667.28|22
1655547030000|2022-06-18 10:10:30|676.38|667.28|675.98|666.88|676.42|667.32|675.94|666.84|18
1655547040000|2022-06-18 10:10:40|675.95|666.85|676.31|667.21|676.31|667.21|675.8|666.7|23
1655547050000|2022-06-18 10:10:50|676.37|667.27|676.41|667.31|676.6|667.5|675.98|666.88|26
1655547060000|2022-06-18 10:11:00|676.37|667.27|676.27|667.17|676.5|667.4|676.2|667.1|25
1655547070000|2022-06-18 10:11:10|676.29|667.19|676.05|666.95|676.6|667.5|675.98|666.88|32
1655547080000|2022-06-18 10:11:20|676.01|666.91|676.59|667.49|676.66|667.56|676|666.9|20
1655547090000|2022-06-18 10:11:30|676.57|667.47|676.64|667.54|676.78|667.68|676.57|667.47|23
1655547100000|2022-06-18 10:11:40|676.66|667.56|676.65|667.55|676.74|667.64|676.64|667.54|21
1655547110000|2022-06-18 10:11:50|676.72|667.62|676.97|667.87|676.97|667.87|676.72|667.62|23
1655547120000|2022-06-18 10:12:00|677.02|667.92|677.8|668.7|677.84|668.74|677.02|667.92|21
1655547130000|2022-06-18 10:12:10|677.84|668.74|677.84|668.74|677.88|668.78|677.75|668.65|28
1655547140000|2022-06-18 10:12:20|677.86|668.76|677.72|668.62|677.9|668.8|677.06|667.96|23
1655547150000|2022-06-18 10:12:30|677.7|668.6|677.7|668.6|677.8|668.7|677.6|668.5|26
1655547160000|2022-06-18 10:12:40|677.77|668.67|677.6|668.5|677.97|668.87|677.59|668.49|18
1655547170000|2022-06-18 10:12:50|677.69|668.59|677.77|668.67|677.77|668.67|677.59|668.49|19
1655547180000|2022-06-18 10:13:00|677.72|668.62|677.87|668.77|677.9|668.8|677.7|668.6|20
1655547190000|2022-06-18 10:13:10|677.9|668.8|677.71|668.61|677.94|668.84|677.71|668.61|19
1655547200000|2022-06-18 10:13:20|677.69|668.59|677.76|668.66|677.79|668.69|677.67|668.57|16
1655547210000|2022-06-18 10:13:30|677.79|668.69|677.8|668.7|677.81|668.71|677.75|668.65|11
1655547220000|2022-06-18 10:13:40|677.77|668.67|677.85|668.75|677.88|668.78|677.72|668.62|21
1655547230000|2022-06-18 10:13:50|677.83|668.73|677.78|668.68|677.83|668.73|677.71|668.61|18
1655547240000|2022-06-18 10:14:00|677.79|668.69|678.82|669.72|678.83|669.73|677.75|668.65|26
1655547250000|2022-06-18 10:14:10|678.79|669.69|678.74|669.64|678.8|669.7|678.64|669.54|17
1655547260000|2022-06-18 10:14:20|678.75|669.65|678.71|669.61|678.77|669.67|678.68|669.58|17
1655547270000|2022-06-18 10:14:30|678.7|669.6|678.72|669.62|678.77|669.67|678.58|669.48|16
1655547280000|2022-06-18 10:14:40|678.69|669.59|677.62|668.52|678.69|669.59|677.6|668.5|20
1655547290000|2022-06-18 10:14:50|677.59|668.49|677.58|668.48|677.64|668.54|677.57|668.47|19
1655547300000|2022-06-18 10:15:00|677.72|668.62|677.98|668.88|678.03|668.93|677.69|668.59|24
1655547310000|2022-06-18 10:15:10|678.09|668.99|678.69|669.59|678.69|669.59|678.08|668.98|9
1655547320000|2022-06-18 10:15:20|678.72|669.62|678.75|669.65|678.82|669.72|678.7|669.6|14
1655547330000|2022-06-18 10:15:30|678.68|669.58|678.73|669.63|678.73|669.63|678.6|669.5|22
1655547340000|2022-06-18 10:15:40|678.74|669.64|679.96|670.86|680.58|671.48|678.74|669.64|34
1655547350000|2022-06-18 10:15:50|679.95|670.85|679.74|670.64|680.04|670.94|679.68|670.58|30
1655547360000|2022-06-18 10:16:00|679.73|670.63|679.73|670.63|679.81|670.71|679.6|670.5|25
1655547370000|2022-06-18 10:16:10|679.71|670.61|680.61|671.51|680.63|671.53|679.71|670.61|29
1655547380000|2022-06-18 10:16:20|680.62|671.52|681.7|672.6|681.85|672.75|680.62|671.52|32
1655547390000|2022-06-18 10:16:30|681.76|672.66|681.72|672.62|681.8|672.7|681.63|672.53|26
1655547400000|2022-06-18 10:16:40|681.61|672.51|681.82|672.72|682.04|672.94|681.59|672.49|32
1655547410000|2022-06-18 10:16:50|681.84|672.74|681.57|672.47|681.84|672.74|681.51|672.41|26
1655547420000|2022-06-18 10:17:00|681.58|672.48|680.9|671.8|681.58|672.48|680.84|671.74|26
1655547430000|2022-06-18 10:17:10|680.91|671.81|680.74|671.64|680.98|671.88|680.73|671.63|31
1655547440000|2022-06-18 10:17:20|680.79|671.69|681.1|672|681.52|672.42|680.72|671.62|29
1655547450000|2022-06-18 10:17:30|681.08|671.98|681.5|672.4|681.57|672.47|681.03|671.93|25
1655547460000|2022-06-18 10:17:40|681.45|672.35|681.97|672.87|682.58|673.48|681.04|671.94|29
1655547470000|2022-06-18 10:17:50|681.9|672.8|683.02|673.92|683.42|674.32|681.9|672.8|35
1655547480000|2022-06-18 10:18:00|683.01|673.91|682.75|673.65|683.5|674.4|682.72|673.62|30
1655547490000|2022-06-18 10:18:10|682.79|673.69|683.31|674.21|683.31|674.21|682.73|673.63|14
1655547500000|2022-06-18 10:18:20|683.32|674.22|683.55|674.45|683.59|674.49|683.23|674.13|30
1655547510000|2022-06-18 10:18:30|683.53|674.43|683.63|674.53|683.71|674.61|683.49|674.39|19
1655547520000|2022-06-18 10:18:40|683.68|674.58|683.79|674.69|683.79|674.69|683.57|674.47|24
1655547530000|2022-06-18 10:18:50|683.78|674.68|683.67|674.57|683.85|674.75|683.42|674.32|23
1655547540000|2022-06-18 10:19:00|683.68|674.58|684.23|675.13|684.31|675.21|683.62|674.52|22
1655547550000|2022-06-18 10:19:10|684.27|675.17|683.48|674.38|684.27|675.17|683.46|674.36|26
1655547560000|2022-06-18 10:19:20|683.49|674.39|684.24|675.14|684.26|675.16|683.46|674.36|26
1655547570000|2022-06-18 10:19:30|684.2|675.1|683.79|674.69|684.53|675.43|683.78|674.68|30
1655547580000|2022-06-18 10:19:40|683.78|674.68|683.71|674.61|683.84|674.74|683.67|674.57|29
1655547590000|2022-06-18 10:19:50|683.7|674.6|683.79|674.69|683.87|674.77|683.7|674.6|26
1655547600000|2022-06-18 10:20:00|683.76|674.66|683.68|674.58|683.82|674.72|683.64|674.54|24
1655547610000|2022-06-18 10:20:10|683.66|674.56|682.75|673.65|683.72|674.62|682.71|673.61|25
1655547620000|2022-06-18 10:20:20|682.89|673.79|682.65|673.55|682.89|673.79|682.53|673.43|21
1655547630000|2022-06-18 10:20:30|682.7|673.6|682.64|673.54|682.7|673.6|682.57|673.47|20
1655547640000|2022-06-18 10:20:40|682.63|673.53|682.48|673.38|682.66|673.56|682.24|673.14|20
1655547650000|2022-06-18 10:20:50|682.73|673.63|683.71|674.61|683.92|674.82|682.73|673.63|34
1655547660000|2022-06-18 10:21:00|683.69|674.59|684.3|675.2|684.3|675.2|683.55|674.45|32
1655547670000|2022-06-18 10:21:10|684.29|675.19|684.33|675.23|684.4|675.3|684.29|675.19|15
1655547680000|2022-06-18 10:21:20|684.32|675.22|683.58|674.48|684.42|675.32|683.58|674.48|23
1655547690000|2022-06-18 10:21:30|683.57|674.47|682.67|673.57|683.69|674.59|682.62|673.52|29
1655547700000|2022-06-18 10:21:40|682.77|673.67|682.95|673.85|683.49|674.39|682.76|673.66|31
1655547710000|2022-06-18 10:21:50|682.98|673.88|682.77|673.67|682.98|673.88|682.75|673.65|24
1655547720000|2022-06-18 10:22:00|682.75|673.65|683.72|674.62|683.77|674.67|682.73|673.63|27
1655547730000|2022-06-18 10:22:10|683.73|674.63|684.23|675.13|684.55|675.45|683.67|674.57|26
1655547740000|2022-06-18 10:22:20|684.24|675.14|684.55|675.45|684.55|675.45|683.97|674.87|27
1655547750000|2022-06-18 10:22:30|684.52|675.42|684.09|674.99|684.52|675.42|683.8|674.7|29
1655547760000|2022-06-18 10:22:40|684.03|674.93|684.13|675.03|684.15|675.05|683.72|674.62|25
1655547770000|2022-06-18 10:22:50|684.15|675.05|684.68|675.58|684.68|675.58|684.13|675.03|19
1655547780000|2022-06-18 10:23:00|684.6|675.5|684.65|675.55|684.72|675.62|684.6|675.5|6
1655547790000|2022-06-18 10:23:10|684.64|675.54|684.54|675.44|684.72|675.62|684.54|675.44|22
1655547800000|2022-06-18 10:23:20|684.63|675.53|684.62|675.52|684.66|675.56|684.52|675.42|22
1655547810000|2022-06-18 10:23:30|684.64|675.54|685.28|676.18|685.28|676.18|684.64|675.54|17
1655547820000|2022-06-18 10:23:40|685.24|676.14|685.51|676.41|685.55|676.45|685.17|676.07|26
1655547830000|2022-06-18 10:23:50|685.49|676.39|685.56|676.46|685.56|676.46|685.47|676.37|26
1655547840000|2022-06-18 10:24:00|685.59|676.49|687.11|678.01|687.11|678.01|685.59|676.49|29
1655547850000|2022-06-18 10:24:10|687.15|678.05|689.05|679.95|689.06|679.96|687.11|678.01|32
1655547860000|2022-06-18 10:24:20|688.98|679.88|689.04|679.94|689.63|680.53|688.93|679.83|34
1655547870000|2022-06-18 10:24:30|689.03|679.93|687.74|678.64|689.03|679.93|687.74|678.64|34
1655547880000|2022-06-18 10:24:40|687.73|678.63|686.83|677.73|687.73|678.63|686.83|677.73|30
1655547890000|2022-06-18 10:24:50|686.81|677.71|685.86|676.76|686.84|677.74|685.82|676.72|30
1655547900000|2022-06-18 10:25:00|685.84|676.74|686.41|677.31|686.45|677.35|685.02|675.92|28
1655547910000|2022-06-18 10:25:10|686.44|677.34|687.25|678.15|687.48|678.38|686.44|677.34|33
1655547920000|2022-06-18 10:25:20|687.4|678.3|687.06|677.96|687.4|678.3|686.32|677.22|28
1655547930000|2022-06-18 10:25:30|687.01|677.91|687.56|678.46|687.63|678.53|687.01|677.91|32
1655547940000|2022-06-18 10:25:40|687.64|678.54|687.32|678.22|687.66|678.56|687.21|678.11|31
1655547950000|2022-06-18 10:25:50|687.26|678.16|687.66|678.56|687.68|678.58|687.23|678.13|25
1655547960000|2022-06-18 10:26:00|687.69|678.59|686.78|677.68|687.69|678.59|686.65|677.55|27
1655547970000|2022-06-18 10:26:10|686.31|677.21|686.69|677.59|686.89|677.79|686.3|677.2|26
1655547980000|2022-06-18 10:26:20|686.7|677.6|687.23|678.13|687.23|678.13|686.62|677.52|32
1655547990000|2022-06-18 10:26:30|687.19|678.09|686.97|677.87|687.62|678.52|686.82|677.72|32
1655548000000|2022-06-18 10:26:40|687.03|677.93|686.64|677.54|687.06|677.96|686.64|677.54|28
1655548010000|2022-06-18 10:26:50|686.73|677.63|686.95|677.85|686.95|677.85|686.71|677.61|33
1655548020000|2022-06-18 10:27:00|687.03|677.93|686.97|677.87|687.32|678.22|686.91|677.81|33
1655548030000|2022-06-18 10:27:10|686.91|677.81|686.26|677.16|686.92|677.82|685.93|676.83|32
1655548040000|2022-06-18 10:27:20|686.27|677.17|686.3|677.2|686.43|677.33|686.15|677.05|33
1655548050000|2022-06-18 10:27:30|686.27|677.17|686.59|677.49|686.62|677.52|685.83|676.73|34
1655548060000|2022-06-18 10:27:40|686.72|677.62|688.97|679.87|689.5|680.4|686.72|677.62|34
1655548070000|2022-06-18 10:27:50|688.95|679.85|689|679.9|689.32|680.22|688.85|679.75|36
1655548080000|2022-06-18 10:28:00|688.94|679.84|687.81|678.71|688.94|679.84|687.77|678.67|27
1655548090000|2022-06-18 10:28:10|687.92|678.82|687.51|678.41|688.46|679.36|687.51|678.41|32
1655548100000|2022-06-18 10:28:20|687.49|678.39|686.55|677.45|687.51|678.41|686.55|677.45|23
1655548110000|2022-06-18 10:28:30|686.41|677.31|686.87|677.77|686.9|677.8|686.35|677.25|28
1655548120000|2022-06-18 10:28:40|686.97|677.87|687.61|678.51|687.64|678.54|686.97|677.87|36
1655548130000|2022-06-18 10:28:50|687.67|678.57|687.7|678.6|687.7|678.6|687.58|678.48|27
1655548140000|2022-06-18 10:29:00|687.69|678.59|687.3|678.2|687.69|678.59|687.3|678.2|33
1655548150000|2022-06-18 10:29:10|687.33|678.23|687.36|678.26|687.4|678.3|687.27|678.17|27
1655548160000|2022-06-18 10:29:20|687.3|678.2|687.49|678.39|687.53|678.43|687.3|678.2|15
1655548170000|2022-06-18 10:29:30|687.47|678.37|687.37|678.27|687.5|678.4|687.34|678.24|17
1655548180000|2022-06-18 10:29:40|687.4|678.3|687.38|678.28|687.46|678.36|687.37|678.27|12
1655548190000|2022-06-18 10:29:50|687.45|678.35|687.45|678.35|687.5|678.4|687.38|678.28|21
1655548200000|2022-06-18 10:30:00|687.46|678.36|687.58|678.48|687.67|678.57|687.45|678.35|23
1655548210000|2022-06-18 10:30:10|687.57|678.47|687.03|677.93|687.83|678.73|686.9|677.8|26
1655548220000|2022-06-18 10:30:20|687.1|678|686.92|677.82|687.24|678.14|686.89|677.79|29
1655548230000|2022-06-18 10:30:30|686.9|677.8|686.63|677.53|687|677.9|686.63|677.53|20
1655548240000|2022-06-18 10:30:40|686.65|677.55|687.29|678.19|687.37|678.27|686.65|677.55|28
1655548250000|2022-06-18 10:30:50|687.37|678.27|687.6|678.5|687.6|678.5|687.25|678.15|26
1655548260000|2022-06-18 10:31:00|687.58|678.48|687.62|678.52|687.65|678.55|687.55|678.45|19
1655548270000|2022-06-18 10:31:10|687.67|678.57|687.58|678.48|687.81|678.71|687.56|678.46|27
1655548280000|2022-06-18 10:31:20|687.65|678.55|687.77|678.67|687.79|678.69|687.58|678.48|27
1655548290000|2022-06-18 10:31:30|687.79|678.69|687.7|678.6|687.8|678.7|687.63|678.53|20
1655548300000|2022-06-18 10:31:40|687.69|678.59|687.7|678.6|687.73|678.63|687.67|678.57|14
1655548310000|2022-06-18 10:31:50|687.72|678.62|687.71|678.61|687.78|678.68|687.66|678.56|13
1655548320000|2022-06-18 10:32:00|687.72|678.62|687.75|678.65|687.75|678.65|687.6|678.5|21
1655548330000|2022-06-18 10:32:10|687.77|678.67|687.66|678.56|687.77|678.67|687.63|678.53|15
1655548340000|2022-06-18 10:32:20|687.7|678.6|686.71|677.61|687.71|678.61|686.7|677.6|28
1655548350000|2022-06-18 10:32:30|686.7|677.6|686.6|677.5|686.77|677.67|686.58|677.48|22
1655548360000|2022-06-18 10:32:40|686.59|677.49|686.53|677.43|686.7|677.6|686.51|677.41|24
1655548370000|2022-06-18 10:32:50|686.51|677.41|685.94|676.84|686.55|677.45|685.85|676.75|26
1655548380000|2022-06-18 10:33:00|685.85|676.75|685.82|676.72|685.85|676.75|685.61|676.51|26
1655548390000|2022-06-18 10:33:10|685.8|676.7|684.84|675.74|685.8|676.7|684.78|675.68|22
1655548400000|2022-06-18 10:33:20|684.86|675.76|684.96|675.86|684.97|675.87|684.78|675.68|30
1655548410000|2022-06-18 10:33:30|684.95|675.85|684.98|675.88|685.29|676.19|684.95|675.85|15
1655548420000|2022-06-18 10:33:40|684.96|675.86|684.67|675.57|684.96|675.86|684.51|675.41|14
1655548430000|2022-06-18 10:33:50|684.66|675.56|685.28|676.18|685.28|676.18|684.66|675.56|26
1655548440000|2022-06-18 10:34:00|685.23|676.13|685.36|676.26|685.4|676.3|685.23|676.13|23
1655548450000|2022-06-18 10:34:10|685.35|676.25|684.5|675.4|685.35|676.25|684.3|675.2|32
1655548460000|2022-06-18 10:34:20|684.53|675.43|684.76|675.66|684.76|675.66|684.5|675.4|26
1655548470000|2022-06-18 10:34:30|684.75|675.65|684.75|675.65|684.83|675.73|684.74|675.64|17
1655548480000|2022-06-18 10:34:40|684.76|675.66|684.77|675.67|684.79|675.69|684.69|675.59|21
1655548490000|2022-06-18 10:34:50|684.76|675.66|684.98|675.88|684.98|675.88|684.73|675.63|24
1655548500000|2022-06-18 10:35:00|684.94|675.84|684.87|675.77|684.94|675.84|684.73|675.63|17
1655548510000|2022-06-18 10:35:10|684.93|675.83|685.61|676.51|685.68|676.58|684.92|675.82|25
1655548520000|2022-06-18 10:35:20|685.6|676.5|685.59|676.49|685.77|676.67|685.54|676.44|19
1655548530000|2022-06-18 10:35:30|685.62|676.52|684.7|675.6|685.62|676.52|684.7|675.6|28
1655548540000|2022-06-18 10:35:40|684.69|675.59|684.67|675.57|684.85|675.75|684.65|675.55|25
1655548550000|2022-06-18 10:35:50|684.66|675.56|684.68|675.58|684.71|675.61|684.63|675.53|13
1655548560000|2022-06-18 10:36:00|684.69|675.59|684.47|675.37|684.71|675.61|684.05|674.95|20
1655548570000|2022-06-18 10:36:10|684.48|675.38|684.6|675.5|684.6|675.5|684.3|675.2|26
1655548580000|2022-06-18 10:36:20|684.58|675.48|684.68|675.58|684.68|675.58|684.55|675.45|23
1655548590000|2022-06-18 10:36:30|684.71|675.61|684.53|675.43|684.71|675.61|684.48|675.38|18
1655548600000|2022-06-18 10:36:40|684.48|675.38|684.65|675.55|684.67|675.57|684.45|675.35|15
1655548610000|2022-06-18 10:36:50|684.72|675.62|684.61|675.51|684.75|675.65|684.6|675.5|23
1655548620000|2022-06-18 10:37:00|684.62|675.52|684.8|675.7|684.83|675.73|684.62|675.52|19
1655548630000|2022-06-18 10:37:10|684.81|675.71|685.53|676.43|685.53|676.43|684.74|675.64|19
1655548640000|2022-06-18 10:37:20|685.96|676.86|685.86|676.76|685.98|676.88|685.86|676.76|13
1655548650000|2022-06-18 10:37:30|685.88|676.78|685.74|676.64|685.89|676.79|685.73|676.63|19
1655548660000|2022-06-18 10:37:40|685.73|676.63|685.62|676.52|685.74|676.64|685.61|676.51|17
1655548670000|2022-06-18 10:37:50|685.63|676.53|685.8|676.7|685.8|676.7|685.62|676.52|20
1655548680000|2022-06-18 10:38:00|685.78|676.68|685.77|676.67|685.78|676.68|685.57|676.47|25
1655548690000|2022-06-18 10:38:10|685.74|676.64|685.68|676.58|685.79|676.69|685.64|676.54|23
1655548700000|2022-06-18 10:38:20|685.64|676.54|685.67|676.57|685.71|676.61|685.6|676.5|22
1655548710000|2022-06-18 10:38:30|685.65|676.55|685.78|676.68|685.82|676.72|685.65|676.55|25
1655548720000|2022-06-18 10:38:40|685.8|676.7|686.53|677.43|686.54|677.44|685.68|676.58|25
1655548730000|2022-06-18 10:38:50|686.49|677.39|686.67|677.57|686.78|677.68|686.49|677.39|17
1655548740000|2022-06-18 10:39:00|686.73|677.63|687.38|678.28|687.43|678.33|686.69|677.59|18
1655548750000|2022-06-18 10:39:10|687.42|678.32|687.78|678.68|687.9|678.8|687.38|678.28|18
1655548760000|2022-06-18 10:39:20|687.77|678.67|687.71|678.61|687.77|678.67|687.71|678.61|8
1655548770000|2022-06-18 10:39:30|687.69|678.59|687.76|678.66|687.81|678.71|687.67|678.57|18
1655548780000|2022-06-18 10:39:40|687.74|678.64|687.55|678.45|687.81|678.71|687.48|678.38|20
1655548790000|2022-06-18 10:39:50|687.56|678.46|687.53|678.43|687.56|678.46|687.5|678.4|21
1655548800000|2022-06-18 10:40:00|687.58|678.48|687.48|678.38|687.8|678.7|687.42|678.32|8
1655548810000|2022-06-18 10:40:10|687.45|678.35|687.67|678.57|687.67|678.57|687.42|678.32|14
1655548820000|2022-06-18 10:40:20|687.69|678.59|687.76|678.66|687.76|678.66|687.62|678.52|21
1655548830000|2022-06-18 10:40:30|687.72|678.62|687.78|678.68|687.82|678.72|687.72|678.62|16
1655548840000|2022-06-18 10:40:40|687.65|678.55|686.84|677.74|687.75|678.65|686.84|677.74|22
1655548850000|2022-06-18 10:40:50|686.88|677.78|686.83|677.73|686.92|677.82|686.72|677.62|27
1655548860000|2022-06-18 10:41:00|686.81|677.71|686.85|677.75|686.87|677.77|686.74|677.64|21
1655548870000|2022-06-18 10:41:10|686.89|677.79|687.03|677.93|687.04|677.94|686.81|677.71|17
1655548880000|2022-06-18 10:41:20|686.98|677.88|686.93|677.83|687.03|677.93|686.9|677.8|18
1655548890000|2022-06-18 10:41:30|686.92|677.82|686.94|677.84|687|677.9|686.85|677.75|19
1655548900000|2022-06-18 10:41:40|686.98|677.88|686.95|677.85|686.99|677.89|686.88|677.78|17
1655548910000|2022-06-18 10:41:50|686.99|677.89|686.56|677.46|686.99|677.89|686.56|677.46|22
1655548920000|2022-06-18 10:42:00|686.66|677.56|686.51|677.41|686.66|677.56|686.51|677.41|13
1655548930000|2022-06-18 10:42:10|686.52|677.42|686.36|677.26|686.57|677.47|686.35|677.25|14
1655548940000|2022-06-18 10:42:20|686.35|677.25|686.59|677.49|686.63|677.53|686.35|677.25|17
1655548950000|2022-06-18 10:42:30|686.58|677.48|686.57|677.47|686.6|677.5|686.54|677.44|11
1655548960000|2022-06-18 10:42:40|686.58|677.48|686.68|677.58|686.73|677.63|686.56|677.46|16
1655548970000|2022-06-18 10:42:50|686.71|677.61|686.8|677.7|687.29|678.19|686.71|677.61|17
1655548980000|2022-06-18 10:43:00|686.76|677.66|687.05|677.95|687.05|677.95|686.76|677.66|7
1655548990000|2022-06-18 10:43:10|687.15|678.05|687.69|678.59|687.75|678.65|687.15|678.05|22
1655549000000|2022-06-18 10:43:20|687.72|678.62|687.89|678.79|687.89|678.79|687.69|678.59|14
1655549010000|2022-06-18 10:43:30|687.91|678.81|688.68|679.58|688.88|679.78|687.85|678.75|28
1655549020000|2022-06-18 10:43:40|688.62|679.52|687.94|678.84|688.93|679.83|687.93|678.83|30
1655549030000|2022-06-18 10:43:50|687.92|678.82|687.84|678.74|688.04|678.94|687.84|678.74|17
1655549040000|2022-06-18 10:44:00|687.82|678.72|687.64|678.54|687.84|678.74|687.63|678.53|22
1655549050000|2022-06-18 10:44:10|687.63|678.53|686.72|677.62|687.63|678.53|686.71|677.61|18
1655549060000|2022-06-18 10:44:20|686.71|677.61|686.68|677.58|686.77|677.67|686.65|677.55|22
1655549070000|2022-06-18 10:44:30|686.75|677.65|686.89|677.79|686.99|677.89|686.75|677.65|29
1655549080000|2022-06-18 10:44:40|686.85|677.75|686.84|677.74|686.96|677.86|686.78|677.68|23
1655549090000|2022-06-18 10:44:50|686.77|677.67|686.75|677.65|686.87|677.77|686.68|677.58|17
1655549100000|2022-06-18 10:45:00|686.73|677.63|686.77|677.67|686.87|677.77|686.68|677.58|27
1655549110000|2022-06-18 10:45:10|686.68|677.58|686.7|677.6|686.84|677.74|686.63|677.53|16
1655549120000|2022-06-18 10:45:20|686.69|677.59|686.69|677.59|686.76|677.66|686.66|677.56|18
1655549130000|2022-06-18 10:45:30|686.75|677.65|686.87|677.77|686.87|677.77|686.69|677.59|17
1655549140000|2022-06-18 10:45:40|686.86|677.76|686.84|677.74|686.87|677.77|686.68|677.58|17
1655549150000|2022-06-18 10:45:50|686.79|677.69|686.56|677.46|686.79|677.69|686.52|677.42|21
1655549160000|2022-06-18 10:46:00|686.57|677.47|686.58|677.48|686.61|677.51|686.53|677.43|16
1655549170000|2022-06-18 10:46:10|686.55|677.45|686.49|677.39|686.74|677.64|686.47|677.37|17
1655549180000|2022-06-18 10:46:20|686.53|677.43|686.53|677.43|686.58|677.48|686.53|677.43|5
1655549190000|2022-06-18 10:46:30|686.59|677.49|685.94|676.84|686.6|677.5|685.71|676.61|21
1655549200000|2022-06-18 10:46:40|685.95|676.85|685.87|676.77|686.02|676.92|685.87|676.77|18
1655549210000|2022-06-18 10:46:50|685.86|676.76|685.61|676.51|685.86|676.76|685.61|676.51|25
1655549220000|2022-06-18 10:47:00|685.6|676.5|683.91|674.81|685.6|676.5|683.91|674.81|31
1655549230000|2022-06-18 10:47:10|683.89|674.79|683.77|674.67|684.29|675.19|683.7|674.6|26
1655549240000|2022-06-18 10:47:20|683.73|674.63|684.25|675.15|684.3|675.2|683.72|674.62|23
1655549250000|2022-06-18 10:47:30|683.99|674.89|683.69|674.59|683.99|674.89|683.62|674.52|19
1655549260000|2022-06-18 10:47:40|683.7|674.6|683.85|674.75|683.86|674.76|683.69|674.59|19
1655549270000|2022-06-18 10:47:50|683.82|674.72|683.66|674.56|683.82|674.72|683.56|674.46|29
1655549280000|2022-06-18 10:48:00|683.67|674.57|683.63|674.53|683.85|674.75|683.63|674.53|19
1655549290000|2022-06-18 10:48:10|683.64|674.54|683.68|674.58|683.68|674.58|683.63|674.53|14
1655549300000|2022-06-18 10:48:20|683.66|674.56|683.66|674.56|683.75|674.65|683.63|674.53|13
1655549310000|2022-06-18 10:48:30|683.62|674.52|683.58|674.48|683.71|674.61|683.46|674.36|17
1655549320000|2022-06-18 10:48:40|683.45|674.35|683.41|674.31|683.51|674.41|683.37|674.27|8
1655549330000|2022-06-18 10:48:50|683.42|674.32|683.4|674.3|683.57|674.47|683.4|674.3|28
1655549340000|2022-06-18 10:49:00|683.44|674.34|683.56|674.46|683.58|674.48|683.4|674.3|15
1655549350000|2022-06-18 10:49:10|683.52|674.42|683.74|674.64|683.74|674.64|683.52|674.42|10
1655549360000|2022-06-18 10:49:20|683.58|674.48|683.02|673.92|683.61|674.51|683.02|673.92|20
1655549370000|2022-06-18 10:49:30|683.05|673.95|683.43|674.33|683.43|674.33|683.04|673.94|11
1655549380000|2022-06-18 10:49:40|683.4|674.3|683.39|674.29|683.4|674.3|683.34|674.24|9
1655549390000|2022-06-18 10:49:50|683.37|674.27|683.39|674.29|683.39|674.29|683.36|674.26|12
1655549400000|2022-06-18 10:50:00|683.38|674.28|683.34|674.24|683.44|674.34|683.28|674.18|16
1655549410000|2022-06-18 10:50:10|683.31|674.21|683.17|674.07|683.34|674.24|683.16|674.06|19
1655549420000|2022-06-18 10:50:20|683.16|674.06|682.67|673.57|683.19|674.09|682.67|673.57|14
1655549430000|2022-06-18 10:50:30|682.66|673.56|682.58|673.48|682.66|673.56|682.49|673.39|11
1655549440000|2022-06-18 10:50:40|682.6|673.5|682.74|673.64|682.78|673.68|682.5|673.4|23
1655549450000|2022-06-18 10:50:50|682.75|673.65|682.72|673.62|682.85|673.75|682.72|673.62|15
1655549460000|2022-06-18 10:51:00|682.79|673.69|682.4|673.3|682.79|673.69|682.4|673.3|17
1655549470000|2022-06-18 10:51:10|682.41|673.31|682.52|673.42|682.52|673.42|682.41|673.31|10
1655549480000|2022-06-18 10:51:20|682.53|673.43|682.56|673.46|682.56|673.46|682.49|673.39|8
1655549490000|2022-06-18 10:51:30|682.59|673.49|682.88|673.78|683.21|674.11|682.54|673.44|20
1655549500000|2022-06-18 10:51:40|682.87|673.77|683.27|674.17|683.34|674.24|682.81|673.71|24
1655549510000|2022-06-18 10:51:50|683.31|674.21|683.66|674.56|683.66|674.56|683.27|674.17|11
1655549520000|2022-06-18 10:52:00|683.69|674.59|683.7|674.6|683.75|674.65|683.68|674.58|11
1655549530000|2022-06-18 10:52:10|683.66|674.56|683.47|674.37|683.7|674.6|683.44|674.34|16
1655549540000|2022-06-18 10:52:20|683.46|674.36|683.18|674.08|683.77|674.67|683.18|674.08|11
1655549550000|2022-06-18 10:52:30|683.22|674.12|683.19|674.09|683.25|674.15|683.18|674.08|10
1655549560000|2022-06-18 10:52:40|683.21|674.11|683.25|674.15|683.28|674.18|683.2|674.1|12
1655549570000|2022-06-18 10:52:50|683.26|674.16|682.78|673.68|683.33|674.23|682.66|673.56|15
1655549580000|2022-06-18 10:53:00|682.79|673.69|682.7|673.6|682.8|673.7|682.63|673.53|13
1655549590000|2022-06-18 10:53:10|682.68|673.58|682.75|673.65|682.81|673.71|682.63|673.53|14
1655549600000|2022-06-18 10:53:20|682.78|673.68|682.82|673.72|682.87|673.77|682.78|673.68|11
1655549610000|2022-06-18 10:53:30|682.88|673.78|682.89|673.79|683.34|674.24|682.83|673.73|25
1655549620000|2022-06-18 10:53:40|682.95|673.85|682.95|673.85|682.96|673.86|682.89|673.79|11
1655549630000|2022-06-18 10:53:50|682.89|673.79|682.99|673.89|683.02|673.92|682.89|673.79|23
1655549640000|2022-06-18 10:54:00|682.96|673.86|683.44|674.34|683.47|674.37|682.94|673.84|12
1655549650000|2022-06-18 10:54:10|683.48|674.38|683.17|674.07|683.48|674.38|683.16|674.06|8
1655549660000|2022-06-18 10:54:20|683.16|674.06|683.17|674.07|683.17|674.07|683.16|674.06|6
1655549670000|2022-06-18 10:54:30|683.16|674.06|682.86|673.76|683.16|674.06|682.74|673.64|17
1655549680000|2022-06-18 10:54:40|682.84|673.74|683.25|674.15|683.25|674.15|682.76|673.66|14
1655549690000|2022-06-18 10:54:50|683.28|674.18|683.57|674.47|683.65|674.55|683.25|674.15|19
1655549700000|2022-06-18 10:55:00|683.58|674.48|683.55|674.45|683.58|674.48|683.48|674.38|10
1655549710000|2022-06-18 10:55:10|683.54|674.44|683.61|674.51|683.61|674.51|683.5|674.4|17
1655549720000|2022-06-18 10:55:20|683.57|674.47|685.06|675.96|685.06|675.96|683.57|674.47|28
1655549730000|2022-06-18 10:55:30|685.18|676.08|685.47|676.37|685.73|676.63|685.18|676.08|31
1655549740000|2022-06-18 10:55:40|684.92|675.82|685.44|676.34|685.64|676.54|684.86|675.76|22
1655549750000|2022-06-18 10:55:50|685.43|676.33|685.53|676.43|685.54|676.44|685.42|676.32|16
1655549760000|2022-06-18 10:56:00|685.55|676.45|685.4|676.3|685.65|676.55|685.23|676.13|19
1655549770000|2022-06-18 10:56:10|685.38|676.28|686.4|677.3|686.44|677.34|685.38|676.28|25
1655549780000|2022-06-18 10:56:20|686.38|677.28|686.41|677.31|686.46|677.36|686.36|677.26|13
1655549790000|2022-06-18 10:56:30|686.38|677.28|686.45|677.35|686.51|677.41|686.37|677.27|15
1655549800000|2022-06-18 10:56:40|686.21|677.11|686.28|677.18|686.32|677.22|686.21|677.11|7
1655549810000|2022-06-18 10:56:50|686.33|677.23|686.19|677.09|686.33|677.23|685.77|676.67|25
1655549820000|2022-06-18 10:57:00|685.76|676.66|685.35|676.25|685.76|676.66|685.29|676.19|19
1655549830000|2022-06-18 10:57:10|685.31|676.21|685.21|676.11|685.36|676.26|685.21|676.11|11
1655549840000|2022-06-18 10:57:20|684.92|675.82|684.6|675.5|684.92|675.82|684.58|675.48|30
1655549850000|2022-06-18 10:57:30|684.59|675.49|684.36|675.26|684.6|675.5|684.3|675.2|10
1655549860000|2022-06-18 10:57:40|684.33|675.23|684.27|675.17|684.37|675.27|684.27|675.17|17
1655549870000|2022-06-18 10:57:50|684.28|675.18|684.5|675.4|684.5|675.4|684.25|675.15|12
1655549880000|2022-06-18 10:58:00|684.49|675.39|683.66|674.56|684.49|675.39|683.66|674.56|27
1655549890000|2022-06-18 10:58:10|683.63|674.53|683.32|674.22|683.63|674.53|683.22|674.12|16
1655549900000|2022-06-18 10:58:20|683.29|674.19|683.33|674.23|683.43|674.33|683.26|674.16|28
1655549910000|2022-06-18 10:58:30|683.38|674.28|683.62|674.52|683.62|674.52|683.32|674.22|18
1655549920000|2022-06-18 10:58:40|683.61|674.51|684.53|675.43|684.57|675.47|683.61|674.51|26
1655549930000|2022-06-18 10:58:50|684.54|675.44|684.65|675.55|684.7|675.6|684.49|675.39|17
1655549940000|2022-06-18 10:59:00|684.68|675.58|684.4|675.3|684.68|675.58|684.34|675.24|19
1655549950000|2022-06-18 10:59:10|684.39|675.29|684.24|675.14|684.42|675.32|684.24|675.14|10
1655549960000|2022-06-18 10:59:20|684.16|675.06|683.8|674.7|684.16|675.06|683.73|674.63|24
1655549970000|2022-06-18 10:59:30|683.87|674.77|683.83|674.73|683.87|674.77|683.66|674.56|23
1655549980000|2022-06-18 10:59:40|683.87|674.77|684.41|675.31|684.43|675.33|683.87|674.77|19
1655549990000|2022-06-18 10:59:50|684.4|675.3|684.38|675.28|684.42|675.32|684.35|675.25|13
1655550000000|2022-06-18 11:00:00|684.35|675.25|684.38|675.28|684.47|675.37|684.16|675.06|24
1655550010000|2022-06-18 11:00:10|684.35|675.25|684.3|675.2|684.39|675.29|684.3|675.2|11
1655550020000|2022-06-18 11:00:20|684.34|675.24|684.3|675.2|684.44|675.34|684.23|675.13|14
1655550030000|2022-06-18 11:00:30|684.18|675.08|683.73|674.63|684.18|675.08|683.73|674.63|15
1655550040000|2022-06-18 11:00:40|683.72|674.62|684.26|675.16|684.26|675.16|683.58|674.48|25
1655550050000|2022-06-18 11:00:50|684.24|675.14|684.3|675.2|684.3|675.2|684.23|675.13|11
1655550060000|2022-06-18 11:01:00|684.31|675.21|684.5|675.4|684.6|675.5|684.31|675.21|14
1655550070000|2022-06-18 11:01:10|684.48|675.38|684.24|675.14|684.53|675.43|684.24|675.14|18
1655550080000|2022-06-18 11:01:20|684.22|675.12|684.34|675.24|684.35|675.25|684.22|675.12|15
1655550090000|2022-06-18 11:01:30|684.32|675.22|684.43|675.33|684.43|675.33|684.29|675.19|17
1655550100000|2022-06-18 11:01:40|684.44|675.34|684.6|675.5|684.65|675.55|684.41|675.31|19
1655550110000|2022-06-18 11:01:50|684.62|675.52|684.49|675.39|684.65|675.55|684.47|675.37|12
1655550120000|2022-06-18 11:02:00|684.47|675.37|684.64|675.54|684.68|675.58|684.47|675.37|20
1655550130000|2022-06-18 11:02:10|684.59|675.49|684.46|675.36|684.59|675.49|684.43|675.33|21
1655550140000|2022-06-18 11:02:20|684.43|675.33|684.39|675.29|684.46|675.36|684.39|675.29|5
1655550150000|2022-06-18 11:02:30|684.43|675.33|684.46|675.36|684.5|675.4|684.42|675.32|7
1655550160000|2022-06-18 11:02:40|684.5|675.4|684.31|675.21|684.5|675.4|684.28|675.18|22
1655550170000|2022-06-18 11:02:50|684.28|675.18|683.73|674.63|684.32|675.22|683.65|674.55|17
1655550180000|2022-06-18 11:03:00|683.72|674.62|683.61|674.51|683.8|674.7|683.57|674.47|23
1655550190000|2022-06-18 11:03:10|683.65|674.55|683.51|674.41|683.65|674.55|683.49|674.39|19
1655550200000|2022-06-18 11:03:20|683.5|674.4|683.42|674.32|683.6|674.5|683.42|674.32|14
1655550210000|2022-06-18 11:03:30|683.34|674.24|683.62|674.52|683.63|674.53|683.32|674.22|30
1655550220000|2022-06-18 11:03:40|683.61|674.51|683.71|674.61|683.86|674.76|683.61|674.51|26
1655550230000|2022-06-18 11:03:50|683.7|674.6|683.6|674.5|683.77|674.67|683.6|674.5|18
1655550240000|2022-06-18 11:04:00|683.62|674.52|683.43|674.33|683.77|674.67|683.37|674.27|30
1655550250000|2022-06-18 11:04:10|683.45|674.35|683.61|674.51|683.63|674.53|683.43|674.33|18
1655550260000|2022-06-18 11:04:20|683.59|674.49|683.5|674.4|683.61|674.51|683.5|674.4|22
1655550270000|2022-06-18 11:04:30|683.52|674.42|683.58|674.48|683.63|674.53|683.52|674.42|11
1655550280000|2022-06-18 11:04:40|683.59|674.49|683.59|674.49|683.63|674.53|683.58|674.48|9
1655550290000|2022-06-18 11:04:50|683.63|674.53|683.59|674.49|683.63|674.53|683.48|674.38|13
1655550300000|2022-06-18 11:05:00|683.63|674.53|683.55|674.45|683.63|674.53|683.52|674.42|18
1655550310000|2022-06-18 11:05:10|683.53|674.43|683.43|674.33|683.58|674.48|683.25|674.15|16
1655550320000|2022-06-18 11:05:20|683.48|674.38|683.29|674.19|683.48|674.38|683.28|674.18|13
1655550330000|2022-06-18 11:05:30|683.32|674.22|683.35|674.25|683.52|674.42|683.31|674.21|26
1655550340000|2022-06-18 11:05:40|683.31|674.21|683.59|674.49|683.6|674.5|683.3|674.2|14
1655550350000|2022-06-18 11:05:50|683.57|674.47|683.47|674.37|683.64|674.54|683.43|674.33|11
1655550360000|2022-06-18 11:06:00|683.43|674.33|683.33|674.23|683.47|674.37|683.28|674.18|20
1655550370000|2022-06-18 11:06:10|683.37|674.27|683.36|674.26|683.4|674.3|683.27|674.17|16
1655550380000|2022-06-18 11:06:20|683.3|674.2|682.67|673.57|683.39|674.29|682.56|673.46|32
1655550390000|2022-06-18 11:06:30|682.56|673.46|681.66|672.56|682.56|673.46|681.66|672.56|26
1655550400000|2022-06-18 11:06:40|681.68|672.58|681.29|672.19|681.68|672.58|681.25|672.15|25
1655550410000|2022-06-18 11:06:50|681.31|672.21|681.37|672.27|681.41|672.31|680.79|671.69|24
1655550420000|2022-06-18 11:07:00|681.36|672.26|681.71|672.61|681.71|672.61|681.36|672.26|21
1655550430000|2022-06-18 11:07:10|681.7|672.6|681.57|672.47|681.72|672.62|681.54|672.44|22
1655550440000|2022-06-18 11:07:20|681.58|672.48|680.81|671.71|681.58|672.48|680.78|671.68|28
1655550450000|2022-06-18 11:07:30|680.72|671.62|680.65|671.55|680.72|671.62|680.58|671.48|24
1655550460000|2022-06-18 11:07:40|680.69|671.59|680.56|671.46|680.75|671.65|680.51|671.41|18
1655550470000|2022-06-18 11:07:50|680.49|671.39|680.4|671.3|680.64|671.54|680.4|671.3|21
1655550480000|2022-06-18 11:08:00|680.27|671.17|680.38|671.28|680.45|671.35|680.27|671.17|16
1655550490000|2022-06-18 11:08:10|680.36|671.26|680.56|671.46|680.68|671.58|680.36|671.26|15
1655550500000|2022-06-18 11:08:20|680.58|671.48|680.5|671.4|680.58|671.48|680.49|671.39|10
1655550510000|2022-06-18 11:08:30|680.45|671.35|680.48|671.38|680.56|671.46|680.43|671.33|16
1655550520000|2022-06-18 11:08:40|680.45|671.35|680.52|671.42|680.59|671.49|680.45|671.35|13
1655550530000|2022-06-18 11:08:50|680.56|671.46|680.81|671.71|680.81|671.71|680.56|671.46|10
1655550540000|2022-06-18 11:09:00|680.79|671.69|681.43|672.33|681.53|672.43|680.69|671.59|25
1655550550000|2022-06-18 11:09:10|681.44|672.34|681.41|672.31|681.56|672.46|681.4|672.3|22
1655550560000|2022-06-18 11:09:20|681.42|672.32|681.1|672|681.43|672.33|680.91|671.81|26
1655550570000|2022-06-18 11:09:30|681.22|672.12|680.84|671.74|681.26|672.16|680.78|671.68|23
1655550580000|2022-06-18 11:09:40|680.71|671.61|680.68|671.58|680.84|671.74|680.67|671.57|18
1655550590000|2022-06-18 11:09:50|680.67|671.57|680.67|671.57|680.72|671.62|680.64|671.54|26
1655550600000|2022-06-18 11:10:00|680.66|671.56|680.56|671.46|680.66|671.56|680.54|671.44|25
1655550610000|2022-06-18 11:10:10|680.57|671.47|680.57|671.47|680.59|671.49|680.56|671.46|20
1655550620000|2022-06-18 11:10:20|680.56|671.46|680.66|671.56|680.69|671.59|680.4|671.3|23
1655550630000|2022-06-18 11:10:30|680.65|671.55|680.69|671.59|680.83|671.73|680.56|671.46|28
1655550640000|2022-06-18 11:10:40|680.65|671.55|680.69|671.59|680.82|671.72|680.59|671.49|27
1655550650000|2022-06-18 11:10:50|680.71|671.61|680.69|671.59|680.79|671.69|680.69|671.59|15
1655550660000|2022-06-18 11:11:00|680.76|671.66|681.2|672.1|681.21|672.11|680.69|671.59|20
1655550670000|2022-06-18 11:11:10|681.18|672.08|681.37|672.27|681.42|672.32|681.18|672.08|20
1655550680000|2022-06-18 11:11:20|681.38|672.28|681.88|672.78|681.88|672.78|681.37|672.27|20
1655550690000|2022-06-18 11:11:30|681.86|672.76|681.83|672.73|681.86|672.76|681.69|672.59|29
1655550700000|2022-06-18 11:11:40|681.86|672.76|681.81|672.71|682.08|672.98|681.78|672.68|11
1655550710000|2022-06-18 11:11:50|681.83|672.73|682.37|673.27|682.37|673.27|681.83|672.73|15
1655550720000|2022-06-18 11:12:00|682.38|673.28|682.51|673.41|682.59|673.49|682.29|673.19|19
1655550730000|2022-06-18 11:12:10|682.45|673.35|683.84|674.74|683.84|674.74|682.34|673.24|29
1655550740000|2022-06-18 11:12:20|683.6|674.5|684.9|675.8|684.95|675.85|683.54|674.44|30
1655550750000|2022-06-18 11:12:30|684.77|675.67|684.91|675.81|684.91|675.81|684.7|675.6|30
1655550760000|2022-06-18 11:12:40|684.88|675.78|684.68|675.58|685.39|676.29|684.54|675.44|26
1655550770000|2022-06-18 11:12:50|684.6|675.5|684.58|675.48|684.86|675.76|684.58|675.48|29
1655550780000|2022-06-18 11:13:00|684.57|675.47|684.6|675.5|684.6|675.5|684.53|675.43|18
1655550790000|2022-06-18 11:13:10|684.59|675.49|684.72|675.62|684.78|675.68|684.58|675.48|20
1655550800000|2022-06-18 11:13:20|684.75|675.65|684.75|675.65|684.77|675.67|684.63|675.53|21
1655550810000|2022-06-18 11:13:30|684.71|675.61|684.66|675.56|684.76|675.66|684.61|675.51|16
1655550820000|2022-06-18 11:13:40|684.7|675.6|684.48|675.38|684.72|675.62|684.48|675.38|15
1655550830000|2022-06-18 11:13:50|684.56|675.46|684.31|675.21|684.57|675.47|684.28|675.18|15
1655550840000|2022-06-18 11:14:00|684.27|675.17|684.28|675.18|684.28|675.18|684.21|675.11|9
1655550850000|2022-06-18 11:14:10|684.25|675.15|684.31|675.21|684.31|675.21|684.25|675.15|10
1655550860000|2022-06-18 11:14:20|684.28|675.18|684.28|675.18|684.3|675.2|684.28|675.18|7
1655550870000|2022-06-18 11:14:30|684.35|675.25|685.67|676.57|685.73|676.63|684.35|675.25|24
1655550880000|2022-06-18 11:14:40|685.66|676.56|685.66|676.56|685.8|676.7|685.62|676.52|24
1655550890000|2022-06-18 11:14:50|685.68|676.58|685.54|676.44|685.74|676.64|685.42|676.32|25
1655550900000|2022-06-18 11:15:00|685.57|676.47|685.66|676.56|685.79|676.69|685.45|676.35|28
1655550910000|2022-06-18 11:15:10|685.69|676.59|685.56|676.46|685.71|676.61|685.56|676.46|18
1655550920000|2022-06-18 11:15:20|685.57|676.47|685.44|676.34|685.61|676.51|685.4|676.3|16
1655550930000|2022-06-18 11:15:30|685.4|676.3|686.12|677.02|686.12|677.02|685.4|676.3|22
1655550940000|2022-06-18 11:15:40|686.15|677.05|686.12|677.02|686.15|677.05|686.07|676.97|6
1655550950000|2022-06-18 11:15:50|686.18|677.08|685.78|676.68|686.18|677.08|685.67|676.57|23
1655550960000|2022-06-18 11:16:00|685.81|676.71|685.78|676.68|685.86|676.76|685.68|676.58|20
1655550970000|2022-06-18 11:16:10|685.79|676.69|685.95|676.85|685.97|676.87|685.79|676.69|20
1655550980000|2022-06-18 11:16:20|685.96|676.86|686.04|676.94|686.04|676.94|685.83|676.73|27
1655550990000|2022-06-18 11:16:30|686.25|677.15|687.62|678.52|687.65|678.55|686.25|677.15|14
1655551000000|2022-06-18 11:16:40|687.64|678.54|687.78|678.68|687.93|678.83|687.52|678.42|23
1655551010000|2022-06-18 11:16:50|687.77|678.67|688.24|679.14|688.33|679.23|687.77|678.67|26
1655551020000|2022-06-18 11:17:00|688.26|679.16|687.88|678.78|688.36|679.26|687.73|678.63|23
1655551030000|2022-06-18 11:17:10|687.85|678.75|688.89|679.79|689.43|680.33|687.85|678.75|30
1655551040000|2022-06-18 11:17:20|688.88|679.78|687.92|678.82|688.94|679.84|687.86|678.76|21
1655551050000|2022-06-18 11:17:30|687.91|678.81|687.7|678.6|687.91|678.81|687.6|678.5|14
1655551060000|2022-06-18 11:17:40|687.71|678.61|687.71|678.61|687.74|678.64|687.7|678.6|12
1655551070000|2022-06-18 11:17:50|687.66|678.56|687.7|678.6|687.81|678.71|687.66|678.56|15
1655551080000|2022-06-18 11:18:00|687.69|678.59|687.73|678.63|687.73|678.63|687.65|678.55|14
1655551090000|2022-06-18 11:18:10|687.77|678.67|688.67|679.57|688.81|679.71|687.77|678.67|28
1655551100000|2022-06-18 11:18:20|688.65|679.55|688.55|679.45|688.68|679.58|688.54|679.44|22
1655551110000|2022-06-18 11:18:30|688.38|679.28|688.77|679.67|688.86|679.76|688.37|679.27|23
1655551120000|2022-06-18 11:18:40|688.78|679.68|688.59|679.49|688.82|679.72|688.59|679.49|11
1655551130000|2022-06-18 11:18:50|688.62|679.52|688.62|679.52|688.71|679.61|688.62|679.52|9
1655551140000|2022-06-18 11:19:00|688.66|679.56|688.6|679.5|688.71|679.61|688.6|679.5|16
1655551150000|2022-06-18 11:19:10|688.57|679.47|688.63|679.53|688.86|679.76|688.57|679.47|9
1655551160000|2022-06-18 11:19:20|688.69|679.59|688.52|679.42|688.69|679.59|688.52|679.42|13
1655551170000|2022-06-18 11:19:30|688.51|679.41|688.54|679.44|688.56|679.46|688.51|679.41|17
1655551180000|2022-06-18 11:19:40|688.52|679.42|688.58|679.48|688.58|679.48|688.52|679.42|12
1655551190000|2022-06-18 11:19:50|688.55|679.45|688.63|679.53|688.63|679.53|688.53|679.43|11
1655551200000|2022-06-18 11:20:00|688.62|679.52|688.38|679.28|688.74|679.64|688.38|679.28|9
1655551210000|2022-06-18 11:20:10|688.39|679.29|688.63|679.53|688.63|679.53|688.37|679.27|15
1655551220000|2022-06-18 11:20:20|688.62|679.52|688.62|679.52|688.62|679.52|688.5|679.4|10
1655551230000|2022-06-18 11:20:30|688.82|679.72|688.79|679.69|688.82|679.72|688.76|679.66|12
1655551240000|2022-06-18 11:20:40|688.78|679.68|688.71|679.61|688.83|679.73|688.71|679.61|18
1655551250000|2022-06-18 11:20:50|688.68|679.58|688.68|679.58|688.72|679.62|688.63|679.53|14
1655551260000|2022-06-18 11:21:00|688.67|679.57|688.47|679.37|688.77|679.67|688.41|679.31|20
1655551270000|2022-06-18 11:21:10|688.5|679.4|688.48|679.38|688.5|679.4|688.44|679.34|12
1655551280000|2022-06-18 11:21:20|688.44|679.34|687.58|678.48|688.54|679.44|687.58|678.48|14
1655551290000|2022-06-18 11:21:30|687.59|678.49|687.38|678.28|687.73|678.63|687.38|678.28|15
1655551300000|2022-06-18 11:21:40|687.34|678.24|688.77|679.67|688.93|679.83|687.34|678.24|29
1655551310000|2022-06-18 11:21:50|688.73|679.63|688.62|679.52|688.74|679.64|688.57|679.47|22
1655551320000|2022-06-18 11:22:00|688.65|679.55|688.63|679.53|688.73|679.63|688.63|679.53|10
1655551330000|2022-06-18 11:22:10|688.67|679.57|687.81|678.71|688.71|679.61|687.81|678.71|23
1655551340000|2022-06-18 11:22:20|687.82|678.72|687.83|678.73|687.98|678.88|687.76|678.66|23
1655551350000|2022-06-18 11:22:30|687.81|678.71|688.33|679.23|688.43|679.33|687.81|678.71|12
1655551360000|2022-06-18 11:22:40|688.34|679.24|688.5|679.4|688.5|679.4|688.33|679.23|8
1655551370000|2022-06-18 11:22:50|688.51|679.41|688.5|679.4|688.53|679.43|688.43|679.33|19
1655551380000|2022-06-18 11:23:00|688.52|679.42|688.79|679.69|688.9|679.8|688.52|679.42|24
1655551390000|2022-06-18 11:23:10|688.8|679.7|688.78|679.68|688.87|679.77|688.78|679.68|9
1655551400000|2022-06-18 11:23:20|688.73|679.63|688.78|679.68|688.78|679.68|688.69|679.59|14
1655551410000|2022-06-18 11:23:30|688.75|679.65|688.72|679.62|688.8|679.7|688.72|679.62|14
1655551420000|2022-06-18 11:23:40|688.79|679.69|688.8|679.7|688.8|679.7|688.7|679.6|15
1655551430000|2022-06-18 11:23:50|688.7|679.6|688.73|679.63|688.8|679.7|688.7|679.6|8
1655551440000|2022-06-18 11:24:00|688.78|679.68|688.73|679.63|688.78|679.68|688.68|679.58|19
1655551450000|2022-06-18 11:24:10|688.71|679.61|688.77|679.67|688.77|679.67|688.69|679.59|6
1655551460000|2022-06-18 11:24:20|688.72|679.62|688.67|679.57|688.77|679.67|688.59|679.49|17
1655551470000|2022-06-18 11:24:30|688.49|679.39|687.86|678.76|688.49|679.39|687.79|678.69|19
1655551480000|2022-06-18 11:24:40|687.81|678.71|687.77|678.67|687.86|678.76|687.73|678.63|15
1655551490000|2022-06-18 11:24:50|687.8|678.7|687.75|678.65|687.8|678.7|687.73|678.63|8
1655551500000|2022-06-18 11:25:00|687.77|678.67|688.44|679.34|688.44|679.34|687.77|678.67|22
1655551510000|2022-06-18 11:25:10|688.46|679.36|689.25|680.15|689.38|680.28|688.44|679.34|23
1655551520000|2022-06-18 11:25:20|689.22|680.12|689.39|680.29|689.4|680.3|689.17|680.07|13
1655551530000|2022-06-18 11:25:30|689.4|680.3|689.46|680.36|689.49|680.39|689.35|680.25|24
1655551540000|2022-06-18 11:25:40|689.49|680.39|689.82|680.72|689.85|680.75|689.49|680.39|17
1655551550000|2022-06-18 11:25:50|689.71|680.61|690.63|681.53|690.71|681.61|689.71|680.61|26
1655551560000|2022-06-18 11:26:00|690.51|681.41|690.73|681.63|690.76|681.66|690.51|681.41|27
1655551570000|2022-06-18 11:26:10|690.6|681.5|690.48|681.38|690.73|681.63|690.46|681.36|20
1655551580000|2022-06-18 11:26:20|690.51|681.41|689.88|680.78|690.51|681.41|689.86|680.76|25
1655551590000|2022-06-18 11:26:30|689.9|680.8|690.45|681.35|690.49|681.39|689.75|680.65|21
1655551600000|2022-06-18 11:26:40|690.42|681.32|689.92|680.82|690.44|681.34|689.8|680.7|21
1655551610000|2022-06-18 11:26:50|689.91|680.81|689.61|680.51|689.92|680.82|689.61|680.51|10
1655551620000|2022-06-18 11:27:00|689.51|680.41|689.66|680.56|689.66|680.56|689.41|680.31|16
1655551630000|2022-06-18 11:27:10|689.62|680.52|690.29|681.19|690.32|681.22|689.5|680.4|24
1655551640000|2022-06-18 11:27:20|690.34|681.24|690.85|681.75|690.89|681.79|690.33|681.23|18
1655551650000|2022-06-18 11:27:30|690.87|681.77|690.76|681.66|690.87|681.77|690.68|681.58|30
1655551660000|2022-06-18 11:27:40|690.77|681.67|690.77|681.67|690.81|681.71|690.54|681.44|25
1655551670000|2022-06-18 11:27:50|690.81|681.71|690.4|681.3|690.81|681.71|690.39|681.29|20
1655551680000|2022-06-18 11:28:00|690.39|681.29|689.79|680.69|690.4|681.3|689.75|680.65|21
1655551690000|2022-06-18 11:28:10|689.67|680.57|689.82|680.72|689.84|680.74|689.67|680.57|14
1655551700000|2022-06-18 11:28:20|689.8|680.7|689.89|680.79|689.94|680.84|689.8|680.7|10
1655551710000|2022-06-18 11:28:30|689.84|680.74|690.12|681.02|690.12|681.02|689.8|680.7|16
1655551720000|2022-06-18 11:28:40|690.08|680.98|690.23|681.13|690.23|681.13|690.05|680.95|23
1655551730000|2022-06-18 11:28:50|690.25|681.15|690.6|681.5|690.6|681.5|690.25|681.15|21
1655551740000|2022-06-18 11:29:00|690.59|681.49|690.6|681.5|690.63|681.53|690.52|681.42|10
1655551750000|2022-06-18 11:29:10|690.57|681.47|690.72|681.62|690.74|681.64|690.56|681.46|14
1655551760000|2022-06-18 11:29:20|690.73|681.63|690.59|681.49|690.73|681.63|690.59|681.49|14
1655551770000|2022-06-18 11:29:30|690.61|681.51|690.52|681.42|690.68|681.58|690.5|681.4|20
1655551780000|2022-06-18 11:29:40|690.6|681.5|690.59|681.49|690.65|681.55|690.54|681.44|12
1655551790000|2022-06-18 11:29:50|690.67|681.57|690.71|681.61|690.77|681.67|690.61|681.51|16
1655551800000|2022-06-18 11:30:00|690.74|681.64|690.66|681.56|690.78|681.68|690.57|681.47|11
1655551810000|2022-06-18 11:30:10|690.6|681.5|690.71|681.61|690.8|681.7|690.6|681.5|19
1655551820000|2022-06-18 11:30:20|690.7|681.6|689.93|680.83|690.72|681.62|689.93|680.83|25
1655551830000|2022-06-18 11:30:30|689.94|680.84|690.6|681.5|690.6|681.5|689.89|680.79|22
1655551840000|2022-06-18 11:30:40|690.63|681.53|690.35|681.25|690.7|681.6|689.95|680.85|21
1655551850000|2022-06-18 11:30:50|690.32|681.22|689.83|680.73|690.45|681.35|689.78|680.68|21
1655551860000|2022-06-18 11:31:00|689.8|680.7|689.52|680.42|689.8|680.7|689.52|680.42|16
1655551870000|2022-06-18 11:31:10|689.56|680.46|689.74|680.64|689.74|680.64|689.44|680.34|18
1655551880000|2022-06-18 11:31:20|689.73|680.63|689.76|680.66|689.76|680.66|689.71|680.61|12
1655551890000|2022-06-18 11:31:30|689.81|680.71|689.71|680.61|689.81|680.71|689.7|680.6|20
1655551900000|2022-06-18 11:31:40|689.75|680.65|689.74|680.64|689.78|680.68|689.72|680.62|22
1655551910000|2022-06-18 11:31:50|689.72|680.62|689.7|680.6|689.75|680.65|689.61|680.51|19
1655551920000|2022-06-18 11:32:00|689.71|680.61|689.26|680.16|689.71|680.61|688.89|679.79|27
1655551930000|2022-06-18 11:32:10|689.25|680.15|689.48|680.38|689.52|680.42|689.25|680.15|26
1655551940000|2022-06-18 11:32:20|689.47|680.37|689.66|680.56|689.7|680.6|689.42|680.32|23
1655551950000|2022-06-18 11:32:30|689.67|680.57|689.79|680.69|689.79|680.69|689.64|680.54|24
1655551960000|2022-06-18 11:32:40|689.82|680.72|689.85|680.75|689.94|680.84|689.79|680.69|14
1655551970000|2022-06-18 11:32:50|689.87|680.77|690.12|681.02|690.16|681.06|689.77|680.67|18
1655551980000|2022-06-18 11:33:00|690.15|681.05|689.94|680.84|690.44|681.34|689.94|680.84|13
1655551990000|2022-06-18 11:33:10|689.93|680.83|689.99|680.89|690.01|680.91|689.83|680.73|19
1655552000000|2022-06-18 11:33:20|690.01|680.91|689.81|680.71|690.01|680.91|689.77|680.67|6
1655552010000|2022-06-18 11:33:30|689.82|680.72|689.43|680.33|689.82|680.72|689.43|680.33|22
1655552020000|2022-06-18 11:33:40|689.46|680.36|688.9|679.8|689.46|680.36|688.89|679.79|28
1655552030000|2022-06-18 11:33:50|688.88|679.78|688.88|679.78|688.94|679.84|688.81|679.71|19
1655552040000|2022-06-18 11:34:00|688.82|679.72|688.81|679.71|688.92|679.82|688.79|679.69|13
1655552050000|2022-06-18 11:34:10|688.83|679.73|688.83|679.73|688.92|679.82|688.82|679.72|16
1655552060000|2022-06-18 11:34:20|688.81|679.71|688.75|679.65|688.83|679.73|688.73|679.63|10
1655552070000|2022-06-18 11:34:30|688.74|679.64|688.79|679.69|688.79|679.69|688.74|679.64|7
1655552080000|2022-06-18 11:34:40|688.78|679.68|688.59|679.49|688.82|679.72|688.59|679.49|15
1655552090000|2022-06-18 11:34:50|688.57|679.47|688.45|679.35|688.64|679.54|688.45|679.35|21
1655552100000|2022-06-18 11:35:00|688.48|679.38|688.66|679.56|688.78|679.68|688.48|679.38|18
1655552110000|2022-06-18 11:35:10|688.64|679.54|688.65|679.55|688.69|679.59|688.63|679.53|14
1655552120000|2022-06-18 11:35:20|688.64|679.54|688.88|679.78|688.9|679.8|688.64|679.54|8
1655552130000|2022-06-18 11:35:30|688.9|679.8|688.63|679.53|688.9|679.8|688.63|679.53|15
1655552140000|2022-06-18 11:35:40|688.68|679.58|688.76|679.66|688.79|679.69|688.67|679.57|7
1655552150000|2022-06-18 11:35:50|688.39|679.29|688.45|679.35|688.53|679.43|688.39|679.29|14
1655552160000|2022-06-18 11:36:00|688.48|679.38|688.41|679.31|688.48|679.38|688.41|679.31|8
1655552170000|2022-06-18 11:36:10|688.42|679.32|687.89|678.79|688.45|679.35|687.89|678.79|17
1655552180000|2022-06-18 11:36:20|687.88|678.78|687.62|678.52|687.94|678.84|687.62|678.52|19
1655552190000|2022-06-18 11:36:30|687.61|678.51|687.58|678.48|687.64|678.54|687.58|678.48|11
1655552200000|2022-06-18 11:36:40|687.6|678.5|687.56|678.46|687.64|678.54|687.54|678.44|19
1655552210000|2022-06-18 11:36:50|687.53|678.43|687.53|678.43|687.53|678.43|687.53|678.43|1
1655552220000|2022-06-18 11:37:00|687.54|678.44|687.63|678.53|687.72|678.62|687.53|678.43|22
1655552230000|2022-06-18 11:37:10|687.66|678.56|687.57|678.47|687.71|678.61|687.54|678.44|19
1655552240000|2022-06-18 11:37:20|687.58|678.48|687.77|678.67|687.8|678.7|687.58|678.48|14
1655552250000|2022-06-18 11:37:30|687.74|678.64|687.84|678.74|687.85|678.75|687.74|678.64|12
1655552260000|2022-06-18 11:37:40|687.86|678.76|687.79|678.69|687.91|678.81|687.77|678.67|14
1655552270000|2022-06-18 11:37:50|687.78|678.68|687.79|678.69|687.81|678.71|687.72|678.62|20
1655552280000|2022-06-18 11:38:00|687.8|678.7|687.85|678.75|687.87|678.77|687.8|678.7|5
1655552290000|2022-06-18 11:38:10|687.86|678.76|688.21|679.11|688.25|679.15|687.85|678.75|16
1655552300000|2022-06-18 11:38:20|688.15|679.05|687.67|678.57|688.15|679.05|687.67|678.57|19
1655552310000|2022-06-18 11:38:30|687.69|678.59|687.77|678.67|687.77|678.67|687.68|678.58|12
1655552320000|2022-06-18 11:38:40|687.76|678.66|687.7|678.6|687.76|678.66|687.67|678.57|7
1655552330000|2022-06-18 11:38:50|687.71|678.61|687.55|678.45|687.76|678.66|687.54|678.44|25
1655552340000|2022-06-18 11:39:00|687.02|677.92|686.87|677.77|687.05|677.95|686.75|677.65|26
1655552350000|2022-06-18 11:39:10|686.91|677.81|686.81|677.71|686.94|677.84|686.49|677.39|14
1655552360000|2022-06-18 11:39:20|686.82|677.72|686.82|677.72|686.84|677.74|686.73|677.63|18
1655552370000|2022-06-18 11:39:30|686.77|677.67|686.58|677.48|686.83|677.73|686.55|677.45|18
1655552380000|2022-06-18 11:39:40|686.54|677.44|686.58|677.48|686.58|677.48|686.54|677.44|5
1655552390000|2022-06-18 11:39:50|686.59|677.49|686.61|677.51|686.61|677.51|686.58|677.48|15
1655552400000|2022-06-18 11:40:00|686.59|677.49|686.28|677.18|686.61|677.51|685.92|676.82|25
1655552410000|2022-06-18 11:40:10|686.33|677.23|686.66|677.56|686.68|677.58|686.32|677.22|21
1655552420000|2022-06-18 11:40:20|686.67|677.57|686.6|677.5|686.67|677.57|686.55|677.45|24
1655552430000|2022-06-18 11:40:30|686.61|677.51|686.48|677.38|686.61|677.51|686.47|677.37|13
1655552440000|2022-06-18 11:40:40|686.49|677.39|687.29|678.19|687.29|678.19|686.47|677.37|26
1655552450000|2022-06-18 11:40:50|687.28|678.18|687.37|678.27|687.4|678.3|687.28|678.18|17
1655552460000|2022-06-18 11:41:00|687.36|678.26|687.54|678.44|687.56|678.46|687.36|678.26|3
1655552470000|2022-06-18 11:41:10|687.56|678.46|687.75|678.65|687.78|678.68|687.54|678.44|16
1655552480000|2022-06-18 11:41:20|687.77|678.67|687.82|678.72|687.84|678.74|687.69|678.59|22
1655552490000|2022-06-18 11:41:30|687.8|678.7|687.69|678.59|687.8|678.7|687.63|678.53|10
1655552500000|2022-06-18 11:41:40|687.66|678.56|687.68|678.58|687.73|678.63|687.65|678.55|10
1655552510000|2022-06-18 11:41:50|687.58|678.48|687.36|678.26|687.68|678.58|687.36|678.26|11
1655552520000|2022-06-18 11:42:00|687.45|678.35|687.36|678.26|687.45|678.35|687.21|678.11|22
1655552530000|2022-06-18 11:42:10|687.31|678.21|687.36|678.26|687.45|678.35|687.31|678.21|15
1655552540000|2022-06-18 11:42:20|687.58|678.48|687.37|678.27|687.68|678.58|687.37|678.27|10
1655552550000|2022-06-18 11:42:30|687.35|678.25|687.46|678.36|687.5|678.4|687.35|678.25|12
1655552560000|2022-06-18 11:42:40|687.5|678.4|687.47|678.37|687.5|678.4|687.36|678.26|4
1655552570000|2022-06-18 11:42:50|687.36|678.26|687.2|678.1|687.43|678.33|687.16|678.06|8
1655552580000|2022-06-18 11:43:00|687.16|678.06|687.2|678.1|687.3|678.2|686.7|677.6|20
1655552590000|2022-06-18 11:43:10|687.22|678.12|686.76|677.66|687.36|678.26|686.75|677.65|13
1655552600000|2022-06-18 11:43:20|686.82|677.72|686.8|677.7|686.82|677.72|686.57|677.47|13
1655552610000|2022-06-18 11:43:30|686.78|677.68|686.83|677.73|687.17|678.07|686.69|677.59|22
1655552620000|2022-06-18 11:43:40|686.7|677.6|686.19|677.09|686.7|677.6|686.17|677.07|22
1655552630000|2022-06-18 11:43:50|686.22|677.12|686.34|677.24|686.35|677.25|686.22|677.12|3
1655552640000|2022-06-18 11:44:00|686.35|677.25|686.32|677.22|686.39|677.29|686.13|677.03|22
1655552650000|2022-06-18 11:44:10|686.29|677.19|686.31|677.21|686.32|677.22|686.29|677.19|5
1655552660000|2022-06-18 11:44:20|686.35|677.25|686.37|677.27|686.43|677.33|686.32|677.22|16
1655552670000|2022-06-18 11:44:30|686.44|677.34|686.41|677.31|686.5|677.4|686.35|677.25|24
1655552680000|2022-06-18 11:44:40|686.4|677.3|686.35|677.25|686.41|677.31|686.3|677.2|14
1655552690000|2022-06-18 11:44:50|686.43|677.33|686.41|677.31|686.57|677.47|686.39|677.29|11
1655552700000|2022-06-18 11:45:00|686.39|677.29|686.63|677.53|686.69|677.59|686.38|677.28|13
1655552710000|2022-06-18 11:45:10|686.6|677.5|686.35|677.25|686.69|677.59|686.35|677.25|13
1655552720000|2022-06-18 11:45:20|686.36|677.26|686.36|677.26|686.44|677.34|686.35|677.25|10
1655552730000|2022-06-18 11:45:30|686.37|677.27|686.41|677.31|686.44|677.34|686.37|677.27|7
1655552740000|2022-06-18 11:45:40|686.39|677.29|686.32|677.22|686.45|677.35|686.31|677.21|15
1655552750000|2022-06-18 11:45:50|686.26|677.16|685.81|676.71|686.26|677.16|685.81|676.71|13
1655552760000|2022-06-18 11:46:00|685.82|676.72|685.84|676.74|685.94|676.84|685.8|676.7|17
1655552770000|2022-06-18 11:46:10|685.82|676.72|685.68|676.58|685.92|676.82|685.62|676.52|13
1655552780000|2022-06-18 11:46:20|685.6|676.5|684.63|675.53|685.69|676.59|684.62|675.52|19
1655552790000|2022-06-18 11:46:30|684.62|675.52|684.59|675.49|684.62|675.52|684.54|675.44|14
1655552800000|2022-06-18 11:46:40|684.56|675.46|684.56|675.46|684.62|675.52|684.53|675.43|17
1655552810000|2022-06-18 11:46:50|684.59|675.49|684.58|675.48|684.64|675.54|684.49|675.39|20
1655552820000|2022-06-18 11:47:00|684.63|675.53|684.41|675.31|684.63|675.53|684.36|675.26|20
1655552830000|2022-06-18 11:47:10|684.43|675.33|684.49|675.39|684.49|675.39|684.36|675.26|17
1655552840000|2022-06-18 11:47:20|684.44|675.34|683.71|674.61|684.5|675.4|683.66|674.56|23
1655552850000|2022-06-18 11:47:30|683.65|674.55|683.82|674.72|684.24|675.14|683.65|674.55|18
1655552860000|2022-06-18 11:47:40|683.77|674.67|683.77|674.67|683.79|674.69|683.61|674.51|17
1655552870000|2022-06-18 11:47:50|683.75|674.65|683.96|674.86|683.96|674.86|683.66|674.56|22
1655552880000|2022-06-18 11:48:00|684.16|675.06|683.77|674.67|684.27|675.17|683.73|674.63|17
1655552890000|2022-06-18 11:48:10|683.74|674.64|683.71|674.61|683.79|674.69|683.67|674.57|17
1655552900000|2022-06-18 11:48:20|683.72|674.62|683.71|674.61|683.72|674.62|683.67|674.57|7
1655552910000|2022-06-18 11:48:30|683.76|674.66|683.66|674.56|683.79|674.69|683.58|674.48|20
1655552920000|2022-06-18 11:48:40|683.7|674.6|682.81|673.71|683.7|674.6|682.76|673.66|33
1655552930000|2022-06-18 11:48:50|682.8|673.7|682.82|673.72|683.15|674.05|682.61|673.51|31
1655552940000|2022-06-18 11:49:00|682.8|673.7|683.24|674.14|683.35|674.25|682.75|673.65|27
1655552950000|2022-06-18 11:49:10|683.29|674.19|682.75|673.65|683.29|674.19|682.75|673.65|27
1655552960000|2022-06-18 11:49:20|682.8|673.7|682.69|673.59|682.82|673.72|682.68|673.58|18
1655552970000|2022-06-18 11:49:30|682.7|673.6|682.78|673.68|682.84|673.74|682.69|673.59|14
1655552980000|2022-06-18 11:49:40|682.77|673.67|682.71|673.61|682.84|673.74|682.71|673.61|17
1655552990000|2022-06-18 11:49:50|682.83|673.73|682.69|673.59|682.83|673.73|682.65|673.55|22
1655553000000|2022-06-18 11:50:00|682.65|673.55|682.72|673.62|682.8|673.7|682.65|673.55|21
1655553010000|2022-06-18 11:50:10|682.74|673.64|682.7|673.6|682.77|673.67|682.7|673.6|8
1655553020000|2022-06-18 11:50:20|682.71|673.61|682.82|673.72|682.83|673.73|682.64|673.54|22
1655553030000|2022-06-18 11:50:30|682.84|673.74|682.68|673.58|682.84|673.74|682.68|673.58|11
1655553040000|2022-06-18 11:50:40|682.66|673.56|682.68|673.58|682.84|673.74|682.66|673.56|12
1655553050000|2022-06-18 11:50:50|682.69|673.59|682.78|673.68|682.81|673.71|682.65|673.55|20
1655553060000|2022-06-18 11:51:00|682.73|673.63|682.62|673.52|682.77|673.67|682.55|673.45|17
1655553070000|2022-06-18 11:51:10|682.63|673.53|682.7|673.6|682.72|673.62|682.6|673.5|13
1655553080000|2022-06-18 11:51:20|682.68|673.58|682.8|673.7|682.83|673.73|682.65|673.55|20
1655553090000|2022-06-18 11:51:30|682.76|673.66|682.6|673.5|682.87|673.77|682.6|673.5|26
1655553100000|2022-06-18 11:51:40|682.61|673.51|682.6|673.5|682.61|673.51|682.6|673.5|8
1655553110000|2022-06-18 11:51:50|682.61|673.51|682.47|673.37|682.63|673.53|682.47|673.37|17
1655553120000|2022-06-18 11:52:00|682.51|673.41|682.42|673.32|682.51|673.41|682.3|673.2|18
1655553130000|2022-06-18 11:52:10|682.41|673.31|682.41|673.31|682.49|673.39|682.32|673.22|18
1655553140000|2022-06-18 11:52:20|682.44|673.34|682.68|673.58|682.68|673.58|682.4|673.3|14
1655553150000|2022-06-18 11:52:30|682.64|673.54|682.6|673.5|682.71|673.61|682.58|673.48|11
1655553160000|2022-06-18 11:52:40|682.67|673.57|682.42|673.32|682.67|673.57|682.4|673.3|12
1655553170000|2022-06-18 11:52:50|682.4|673.3|681.78|672.68|682.42|673.32|681.64|672.54|16
1655553180000|2022-06-18 11:53:00|681.73|672.63|681.75|672.65|681.75|672.65|681.65|672.55|8
1655553190000|2022-06-18 11:53:10|681.69|672.59|681.69|672.59|681.8|672.7|681.67|672.57|10
1655553200000|2022-06-18 11:53:20|681.68|672.58|681.7|672.6|681.8|672.7|681.68|672.58|12
1655553210000|2022-06-18 11:53:30|682.03|672.93|682.32|673.22|682.32|673.22|682.03|672.93|16
1655553220000|2022-06-18 11:53:40|682.34|673.24|682.61|673.51|682.65|673.55|682.29|673.19|22
1655553230000|2022-06-18 11:53:50|682.6|673.5|682.33|673.23|682.7|673.6|682.33|673.23|11
1655553240000|2022-06-18 11:54:00|682.36|673.26|681.69|672.59|682.36|673.26|681.69|672.59|25
1655553250000|2022-06-18 11:54:10|681.68|672.58|681.37|672.27|681.73|672.63|681.37|672.27|12
1655553260000|2022-06-18 11:54:20|681.43|672.33|681.34|672.24|681.43|672.33|681.26|672.16|7
1655553270000|2022-06-18 11:54:30|681.21|672.11|681.37|672.27|681.37|672.27|681.21|672.11|8
1655553280000|2022-06-18 11:54:40|681.4|672.3|681.37|672.27|681.53|672.43|681.35|672.25|16
1655553290000|2022-06-18 11:54:50|681.36|672.26|681.37|672.27|681.4|672.3|681.28|672.18|13
1655553300000|2022-06-18 11:55:00|681.35|672.25|681.62|672.52|681.68|672.58|681.35|672.25|18
1655553310000|2022-06-18 11:55:10|681.68|672.58|681.59|672.49|681.68|672.58|681.59|672.49|9
1655553320000|2022-06-18 11:55:20|681.58|672.48|681.48|672.38|681.62|672.52|681.36|672.26|17
1655553330000|2022-06-18 11:55:30|681.49|672.39|680.87|671.77|681.49|672.39|680.87|671.77|14
1655553340000|2022-06-18 11:55:40|680.91|671.81|681.22|672.12|681.22|672.12|680.64|671.54|23
1655553350000|2022-06-18 11:55:50|681.21|672.11|681.21|672.11|681.33|672.23|681.21|672.11|7
1655553360000|2022-06-18 11:56:00|681.2|672.1|681.53|672.43|681.53|672.43|681.2|672.1|15
1655553370000|2022-06-18 11:56:10|681.47|672.37|681.45|672.35|681.47|672.37|681.43|672.33|7
1655553380000|2022-06-18 11:56:20|681.43|672.33|681.38|672.28|681.43|672.33|681.38|672.28|4
1655553390000|2022-06-18 11:56:30|681.42|672.32|681.38|672.28|681.42|672.32|681.38|672.28|6
1655553400000|2022-06-18 11:56:40|681.4|672.3|680.89|671.79|681.4|672.3|680.89|671.79|13
1655553410000|2022-06-18 11:56:50|680.96|671.86|681.12|672.02|681.27|672.17|680.96|671.86|10
1655553420000|2022-06-18 11:57:00|681.15|672.05|680.72|671.62|681.38|672.28|680.72|671.62|14
1655553430000|2022-06-18 11:57:10|680.74|671.64|680.69|671.59|680.85|671.75|680.69|671.59|19
1655553440000|2022-06-18 11:57:20|680.68|671.58|680.57|671.47|680.77|671.67|680.54|671.44|21
1655553450000|2022-06-18 11:57:30|680.55|671.45|680.57|671.47|680.62|671.52|680.47|671.37|13
1655553460000|2022-06-18 11:57:40|680.6|671.5|680.61|671.51|680.61|671.51|680.49|671.39|6
1655553470000|2022-06-18 11:57:50|680.58|671.48|680.64|671.54|680.64|671.54|680.58|671.48|18
1655553480000|2022-06-18 11:58:00|680.61|671.51|680.65|671.55|680.65|671.55|680.61|671.51|3
1655553490000|2022-06-18 11:58:10|680.63|671.53|680.63|671.53|680.66|671.56|680.6|671.5|10
1655553500000|2022-06-18 11:58:20|680.65|671.55|679.77|670.67|680.68|671.58|679.77|670.67|21
1655553510000|2022-06-18 11:58:30|679.79|670.69|680.28|671.18|680.3|671.2|679.79|670.69|15
1655553520000|2022-06-18 11:58:40|680.29|671.19|680.33|671.23|680.58|671.48|680.28|671.18|15
1655553530000|2022-06-18 11:58:50|680.35|671.25|679.78|670.68|680.35|671.25|679.73|670.63|20
1655553540000|2022-06-18 11:59:00|679.79|670.69|680.2|671.1|680.24|671.14|679.73|670.63|19
1655553550000|2022-06-18 11:59:10|680.21|671.11|680.44|671.34|680.59|671.49|680.21|671.11|11
1655553560000|2022-06-18 11:59:20|680.38|671.28|680.25|671.15|680.6|671.5|680.25|671.15|7
1655553570000|2022-06-18 11:59:30|680.28|671.18|680.26|671.16|680.34|671.24|680.26|671.16|14
1655553580000|2022-06-18 11:59:40|680.29|671.19|680.44|671.34|680.44|671.34|680.26|671.16|5
1655553590000|2022-06-18 11:59:50|680.47|671.37|680.57|671.47|680.6|671.5|680.44|671.34|13
1655553600000|2022-06-18 12:00:00|680.58|671.48|680.79|671.69|681.22|672.12|680.57|671.47|19
1655553610000|2022-06-18 12:00:10|680.78|671.68|681.35|672.25|681.38|672.28|680.78|671.68|21
1655553620000|2022-06-18 12:00:20|681.34|672.24|681.47|672.37|681.48|672.38|681.26|672.16|20
1655553630000|2022-06-18 12:00:30|681.48|672.38|681.48|672.38|681.49|672.39|681.47|672.37|5
1655553640000|2022-06-18 12:00:40|681.33|672.23|681.58|672.48|681.58|672.48|681.33|672.23|7
1655553650000|2022-06-18 12:00:50|681.54|672.44|681.44|672.34|681.61|672.51|681.44|672.34|19
1655553660000|2022-06-18 12:01:00|681.47|672.37|681.56|672.46|681.63|672.53|681.35|672.25|17
1655553670000|2022-06-18 12:01:10|681.57|672.47|681.39|672.29|681.62|672.52|681.38|672.28|14
1655553680000|2022-06-18 12:01:20|681.38|672.28|681.46|672.36|681.53|672.43|681.38|672.28|14
1655553690000|2022-06-18 12:01:30|681.4|672.3|681.42|672.32|681.6|672.5|681.4|672.3|12
1655553700000|2022-06-18 12:01:40|681.45|672.35|681.57|672.47|681.61|672.51|681.43|672.33|20
1655553710000|2022-06-18 12:01:50|681.58|672.48|681.33|672.23|681.61|672.51|681.28|672.18|13
1655553720000|2022-06-18 12:02:00|681.32|672.22|681.29|672.19|681.33|672.23|681.24|672.14|9
1655553730000|2022-06-18 12:02:10|681.15|672.05|680.76|671.66|681.19|672.09|680.63|671.53|15
1655553740000|2022-06-18 12:02:20|680.83|671.73|680.65|671.55|681.16|672.06|680.65|671.55|16
1655553750000|2022-06-18 12:02:30|680.67|671.57|680.68|671.58|680.79|671.69|680.59|671.49|20
1655553760000|2022-06-18 12:02:40|680.74|671.64|679.86|670.76|680.74|671.64|679.86|670.76|19
1655553770000|2022-06-18 12:02:50|679.81|670.71|679.51|670.41|679.92|670.82|679.5|670.4|32
1655553780000|2022-06-18 12:03:00|679.63|670.53|679.57|670.47|679.71|670.61|679.43|670.33|21
1655553790000|2022-06-18 12:03:10|679.65|670.55|679.75|670.65|679.75|670.65|679.59|670.49|17
1655553800000|2022-06-18 12:03:20|679.83|670.73|679.75|670.65|680.04|670.94|679.66|670.56|22
1655553810000|2022-06-18 12:03:30|679.73|670.63|679.78|670.68|679.83|670.73|679.72|670.62|11
1655553820000|2022-06-18 12:03:40|679.76|670.66|680.2|671.1|680.21|671.11|679.76|670.66|16
1655553830000|2022-06-18 12:03:50|680.21|671.11|680.49|671.39|680.49|671.39|680.2|671.1|12
1655553840000|2022-06-18 12:04:00|680.56|671.46|680.68|671.58|680.68|671.58|680.46|671.36|21
1655553850000|2022-06-18 12:04:10|680.58|671.48|679.45|670.35|680.58|671.48|679.45|670.35|27
1655553860000|2022-06-18 12:04:20|679.47|670.37|679.58|670.48|679.58|670.48|679.21|670.11|25
1655553870000|2022-06-18 12:04:30|679.61|670.51|679.75|670.65|679.77|670.67|679.58|670.48|13
1655553880000|2022-06-18 12:04:40|679.76|670.66|680.14|671.04|680.14|671.04|679.76|670.66|20
1655553890000|2022-06-18 12:04:50|680.11|671.01|680.27|671.17|680.27|671.17|680.11|671.01|12
1655553900000|2022-06-18 12:05:00|680.23|671.13|680.15|671.05|680.35|671.25|680.09|670.99|18
1655553910000|2022-06-18 12:05:10|680.11|671.01|680.1|671|680.23|671.13|680.08|670.98|14
1655553920000|2022-06-18 12:05:20|680.19|671.09|680.19|671.09|680.27|671.17|680.15|671.05|12
1655553930000|2022-06-18 12:05:30|680.18|671.08|680.22|671.12|680.26|671.16|680.14|671.04|11
1655553940000|2022-06-18 12:05:40|680.25|671.15|680.24|671.14|680.3|671.2|680.22|671.12|22
1655553950000|2022-06-18 12:05:50|680.26|671.16|680.38|671.28|680.42|671.32|680.26|671.16|15
1655553960000|2022-06-18 12:06:00|680.36|671.26|680.29|671.19|680.46|671.36|680.29|671.19|16
1655553970000|2022-06-18 12:06:10|680.13|671.03|680.16|671.06|680.22|671.12|679.8|670.7|20
1655553980000|2022-06-18 12:06:20|680.19|671.09|679.76|670.66|680.23|671.13|679.7|670.6|14
1655553990000|2022-06-18 12:06:30|679.79|670.69|680.15|671.05|680.23|671.13|679.76|670.66|19
1655554000000|2022-06-18 12:06:40|680.16|671.06|680.18|671.08|680.18|671.08|680.15|671.05|4
1655554010000|2022-06-18 12:06:50|680.24|671.14|680.18|671.08|680.24|671.14|680.18|671.08|4
1655554020000|2022-06-18 12:07:00|680.2|671.1|680.25|671.15|680.29|671.19|680.2|671.1|14
1655554030000|2022-06-18 12:07:10|680.22|671.12|680.33|671.23|680.45|671.35|680.22|671.12|26
1655554040000|2022-06-18 12:07:20|680.37|671.27|680.4|671.3|680.45|671.35|680.3|671.2|12
1655554050000|2022-06-18 12:07:30|680.45|671.35|680.68|671.58|680.69|671.59|680.45|671.35|14
1655554060000|2022-06-18 12:07:40|680.69|671.59|681.61|672.51|681.61|672.51|680.68|671.58|24
1655554070000|2022-06-18 12:07:50|681.63|672.53|682.07|672.97|682.07|672.97|681.62|672.52|11
1655554080000|2022-06-18 12:08:00|682.08|672.98|682.54|673.44|682.63|673.53|682.08|672.98|13
1655554090000|2022-06-18 12:08:10|682.55|673.45|682.23|673.13|682.63|673.53|682.2|673.1|24
1655554100000|2022-06-18 12:08:20|682.18|673.08|682.06|672.96|682.24|673.14|682.06|672.96|20
1655554110000|2022-06-18 12:08:30|682.02|672.92|682.13|673.03|682.17|673.07|682.02|672.92|18
1655554120000|2022-06-18 12:08:40|682.15|673.05|682.11|673.01|682.23|673.13|682.11|673.01|21
1655554130000|2022-06-18 12:08:50|682.13|673.03|682.11|673.01|682.18|673.08|681.99|672.89|16
1655554140000|2022-06-18 12:09:00|682.1|673|681.49|672.39|682.1|673|681.36|672.26|24
1655554150000|2022-06-18 12:09:10|681.56|672.46|681.19|672.09|681.56|672.46|681.19|672.09|27
1655554160000|2022-06-18 12:09:20|681.22|672.12|681.15|672.05|681.24|672.14|681.12|672.02|19
1655554170000|2022-06-18 12:09:30|681.18|672.08|681.35|672.25|681.4|672.3|681.18|672.08|19
1655554180000|2022-06-18 12:09:40|681.31|672.21|681.28|672.18|681.4|672.3|681.25|672.15|23
1655554190000|2022-06-18 12:09:50|681.32|672.22|681.2|672.1|681.32|672.22|681.18|672.08|19
1655554200000|2022-06-18 12:10:00|681.3|672.2|681.33|672.23|681.38|672.28|681.3|672.2|11
1655554210000|2022-06-18 12:10:10|681.36|672.26|681.46|672.36|681.46|672.36|681.23|672.13|12
1655554220000|2022-06-18 12:10:20|681.49|672.39|681.64|672.54|681.71|672.61|681.46|672.36|17
1655554230000|2022-06-18 12:10:30|681.7|672.6|681.43|672.33|681.7|672.6|681.39|672.29|18
1655554240000|2022-06-18 12:10:40|681.36|672.26|681.35|672.25|681.41|672.31|681.35|672.25|9
1655554250000|2022-06-18 12:10:50|681.36|672.26|681.4|672.3|681.6|672.5|681.36|672.26|14
1655554260000|2022-06-18 12:11:00|681.39|672.29|681.68|672.58|681.68|672.58|681.32|672.22|16
1655554270000|2022-06-18 12:11:10|681.67|672.57|681.59|672.49|681.77|672.67|681.53|672.43|14
1655554280000|2022-06-18 12:11:20|681.61|672.51|681.6|672.5|681.72|672.62|681.58|672.48|6
1655554290000|2022-06-18 12:11:30|681.63|672.53|681.66|672.56|681.66|672.56|681.58|672.48|13
1655554300000|2022-06-18 12:11:40|681.64|672.54|681.71|672.61|682.1|673|681.64|672.54|23
1655554310000|2022-06-18 12:11:50|681.73|672.63|681.75|672.65|681.75|672.65|681.65|672.55|12
1655554320000|2022-06-18 12:12:00|681.77|672.67|681.73|672.63|681.77|672.67|681.73|672.63|2
1655554330000|2022-06-18 12:12:10|681.67|672.57|681.79|672.69|681.8|672.7|681.67|672.57|6
1655554340000|2022-06-18 12:12:20|681.77|672.67|682.08|672.98|682.13|673.03|681.77|672.67|16
1655554350000|2022-06-18 12:12:30|682.09|672.99|682.12|673.02|682.13|673.03|682.08|672.98|13
1655554360000|2022-06-18 12:12:40|682.13|673.03|682.21|673.11|682.21|673.11|682.12|673.02|7
1655554370000|2022-06-18 12:12:50|682.24|673.14|682.26|673.16|682.32|673.22|682.24|673.14|5
1655554380000|2022-06-18 12:13:00|682.22|673.12|681.81|672.71|682.26|673.16|681.64|672.54|16
1655554390000|2022-06-18 12:13:10|681.82|672.72|681.68|672.58|681.82|672.72|681.52|672.42|22
1655554400000|2022-06-18 12:13:20|681.67|672.57|681.56|672.46|681.68|672.58|681.56|672.46|15
1655554410000|2022-06-18 12:13:30|681.59|672.49|681.63|672.53|681.63|672.53|681.59|672.49|2
1655554420000|2022-06-18 12:13:40|681.65|672.55|681.72|672.62|681.72|672.62|681.63|672.53|19
1655554430000|2022-06-18 12:13:50|681.73|672.63|681.69|672.59|681.73|672.63|681.68|672.58|19
1655554440000|2022-06-18 12:14:00|681.75|672.65|681.61|672.51|681.77|672.67|681.58|672.48|9
1655554450000|2022-06-18 12:14:10|681.57|672.47|681.62|672.52|681.68|672.58|681.55|672.45|10
1655554460000|2022-06-18 12:14:20|681.61|672.51|681.47|672.37|681.61|672.51|681.28|672.18|14
1655554470000|2022-06-18 12:14:30|681.5|672.4|681.39|672.29|681.5|672.4|681.35|672.25|9
1655554480000|2022-06-18 12:14:40|681.38|672.28|681.26|672.16|681.46|672.36|681.2|672.1|17
1655554490000|2022-06-18 12:14:50|681.27|672.17|681.25|672.15|681.31|672.21|681.21|672.11|20
1655554500000|2022-06-18 12:15:00|681.21|672.11|681.24|672.14|681.33|672.23|681.21|672.11|5
1655554510000|2022-06-18 12:15:10|681.21|672.11|681.2|672.1|681.31|672.21|681.2|672.1|13
1655554520000|2022-06-18 12:15:20|681.18|672.08|681.21|672.11|681.25|672.15|681.16|672.06|17
1655554530000|2022-06-18 12:15:30|681.23|672.13|681.32|672.22|681.32|672.22|681.19|672.09|6
1655554540000|2022-06-18 12:15:40|681.34|672.24|681.37|672.27|681.38|672.28|681.25|672.15|12
1655554550000|2022-06-18 12:15:50|681.36|672.26|681.16|672.06|681.42|672.32|681.16|672.06|14
1655554560000|2022-06-18 12:16:00|681.19|672.09|682.48|673.38|682.81|673.71|681.15|672.05|20
1655554570000|2022-06-18 12:16:10|682.46|673.36|682.77|673.67|682.79|673.69|682.14|673.04|27
1655554580000|2022-06-18 12:16:20|682.81|673.71|684|674.9|684.11|675.01|682.81|673.71|22
1655554590000|2022-06-18 12:16:30|684.02|674.92|684.13|675.03|684.19|675.09|683.97|674.87|20
1655554600000|2022-06-18 12:16:40|684.18|675.08|683.47|674.37|684.18|675.08|683.45|674.35|24
1655554610000|2022-06-18 12:16:50|683.46|674.36|683.33|674.23|683.47|674.37|683.3|674.2|13
1655554620000|2022-06-18 12:17:00|683.34|674.24|683.29|674.19|683.4|674.3|683.25|674.15|14
1655554630000|2022-06-18 12:17:10|683.21|674.11|683.28|674.18|683.28|674.18|683.09|673.99|20
1655554640000|2022-06-18 12:17:20|683.3|674.2|683.42|674.32|683.42|674.32|683.22|674.12|10
1655554650000|2022-06-18 12:17:30|683.46|674.36|683.4|674.3|683.46|674.36|683.37|674.27|5
1655554660000|2022-06-18 12:17:40|683.37|674.27|682.49|673.39|683.4|674.3|682.49|673.39|18
1655554670000|2022-06-18 12:17:50|682.44|673.34|681.94|672.84|682.48|673.38|681.94|672.84|18
1655554680000|2022-06-18 12:18:00|681.99|672.89|681.36|672.26|682.04|672.94|681.33|672.23|28
1655554690000|2022-06-18 12:18:10|681.42|672.32|681.46|672.36|681.51|672.41|681.37|672.27|17
1655554700000|2022-06-18 12:18:20|681.5|672.4|681.28|672.18|681.5|672.4|681.07|671.97|19
1655554710000|2022-06-18 12:18:30|681.29|672.19|681.25|672.15|681.29|672.19|681.15|672.05|19
1655554720000|2022-06-18 12:18:40|681.23|672.13|681.35|672.25|681.45|672.35|681.21|672.11|21
1655554730000|2022-06-18 12:18:50|681.38|672.28|681.44|672.34|681.48|672.38|681.34|672.24|17
1655554740000|2022-06-18 12:19:00|681.43|672.33|682.8|673.7|682.8|673.7|681.39|672.29|22
1655554750000|2022-06-18 12:19:10|682.71|673.61|682.78|673.68|682.78|673.68|682.55|673.45|26
1655554760000|2022-06-18 12:19:20|682.73|673.63|683.29|674.19|683.29|674.19|682.73|673.63|15
1655554770000|2022-06-18 12:19:30|683.25|674.15|683.24|674.14|683.28|674.18|683.22|674.12|7
1655554780000|2022-06-18 12:19:40|683.29|674.19|682.77|673.67|683.29|674.19|682.72|673.62|18
1655554790000|2022-06-18 12:19:50|682.83|673.73|683.23|674.13|683.23|674.13|682.83|673.73|13
1655554800000|2022-06-18 12:20:00|683.28|674.18|683.4|674.3|683.4|674.3|683.26|674.16|13
1655554810000|2022-06-18 12:20:10|683.39|674.29|683.65|674.55|683.69|674.59|683.39|674.29|15
1655554820000|2022-06-18 12:20:20|683.61|674.51|683.65|674.55|683.65|674.55|683.54|674.44|12
1655554830000|2022-06-18 12:20:30|683.61|674.51|683.61|674.51|683.65|674.55|683.56|674.46|11
1655554840000|2022-06-18 12:20:40|683.64|674.54|683.6|674.5|683.66|674.56|683.56|674.46|9
1655554850000|2022-06-18 12:20:50|683.67|674.57|683.56|674.46|683.67|674.57|683.56|674.46|3
1655554860000|2022-06-18 12:21:00|683.58|674.48|683.65|674.55|683.65|674.55|683.58|674.48|10
1655554870000|2022-06-18 12:21:10|683.68|674.58|683.72|674.62|683.73|674.63|683.63|674.53|5
1655554880000|2022-06-18 12:21:20|683.74|674.64|683.79|674.69|683.83|674.73|683.72|674.62|11
1655554890000|2022-06-18 12:21:30|683.83|674.73|683.76|674.66|683.85|674.75|683.71|674.61|11
1655554900000|2022-06-18 12:21:40|683.74|674.64|683.62|674.52|683.77|674.67|683.59|674.49|12
1655554910000|2022-06-18 12:21:50|683.71|674.61|683.51|674.41|683.71|674.61|683.51|674.41|6
1655554920000|2022-06-18 12:22:00|683.55|674.45|683.58|674.48|683.58|674.48|683.44|674.34|12
1655554930000|2022-06-18 12:22:10|683.51|674.41|683.53|674.43|683.54|674.44|683.46|674.36|9
1655554940000|2022-06-18 12:22:20|683.56|674.46|683.5|674.4|683.56|674.46|683.48|674.38|6
1655554950000|2022-06-18 12:22:30|683.48|674.38|683.44|674.34|683.54|674.44|683.44|674.34|14
1655554960000|2022-06-18 12:22:40|683.45|674.35|683.44|674.34|683.45|674.35|683.44|674.34|2
1655554970000|2022-06-18 12:22:50|683.51|674.41|683.31|674.21|683.51|674.41|683.31|674.21|13
1655554980000|2022-06-18 12:23:00|683.36|674.26|683.28|674.18|683.36|674.26|683.22|674.12|12
1655554990000|2022-06-18 12:23:10|683.27|674.17|683.41|674.31|683.44|674.34|683.27|674.17|7
1655555000000|2022-06-18 12:23:20|683.44|674.34|683.45|674.35|683.51|674.41|683.41|674.31|11
1655555010000|2022-06-18 12:23:30|683.6|674.5|683.62|674.52|683.62|674.52|683.55|674.45|9
1655555020000|2022-06-18 12:23:40|683.6|674.5|683.65|674.55|683.65|674.55|683.6|674.5|4
1655555030000|2022-06-18 12:23:50|683.64|674.54|683.6|674.5|683.67|674.57|683.6|674.5|5
1655555040000|2022-06-18 12:24:00|683.63|674.53|683.64|674.54|683.69|674.59|683.61|674.51|13
1655555050000|2022-06-18 12:24:10|683.67|674.57|683.45|674.35|683.67|674.57|683.45|674.35|9
1655555060000|2022-06-18 12:24:20|683.46|674.36|683.48|674.38|683.48|674.38|683.46|674.36|6
1655555070000|2022-06-18 12:24:30|683.52|674.42|683.52|674.42|683.52|674.42|683.48|674.38|10
1655555080000|2022-06-18 12:24:40|683.56|674.46|683.69|674.59|683.69|674.59|683.48|674.38|7
1655555090000|2022-06-18 12:24:50|683.71|674.61|683.64|674.54|683.72|674.62|683.62|674.52|7
1655555100000|2022-06-18 12:25:00|683.48|674.38|683.49|674.39|683.49|674.39|683.48|674.38|4
1655555110000|2022-06-18 12:25:10|683.47|674.37|683.48|674.38|683.49|674.39|683.45|674.35|7
1655555120000|2022-06-18 12:25:20|683.49|674.39|683.52|674.42|683.56|674.46|683.49|674.39|5
1655555130000|2022-06-18 12:25:30|683.56|674.46|683.6|674.5|683.61|674.51|683.51|674.41|18
1655555140000|2022-06-18 12:25:40|683.56|674.46|683.73|674.63|683.73|674.63|683.54|674.44|12
1655555150000|2022-06-18 12:25:50|683.68|674.58|683.8|674.7|683.84|674.74|683.68|674.58|12
1655555160000|2022-06-18 12:26:00|683.83|674.73|684.36|675.26|684.36|675.26|683.8|674.7|22
1655555170000|2022-06-18 12:26:10|684.37|675.27|684.47|675.37|684.52|675.42|684.34|675.24|13
1655555180000|2022-06-18 12:26:20|684.46|675.36|684.34|675.24|684.46|675.36|684.31|675.21|9
1655555190000|2022-06-18 12:26:30|684.31|675.21|684.66|675.56|684.73|675.63|684.31|675.21|20
1655555200000|2022-06-18 12:26:40|684.68|675.58|684.62|675.52|684.72|675.62|684.61|675.51|18
1655555210000|2022-06-18 12:26:50|684.59|675.49|684.67|675.57|684.77|675.67|684.59|675.49|7
1655555220000|2022-06-18 12:27:00|684.69|675.59|684.71|675.61|684.71|675.61|684.65|675.55|11
1655555230000|2022-06-18 12:27:10|684.74|675.64|684.83|675.73|684.84|675.74|684.74|675.64|15
1655555240000|2022-06-18 12:27:20|684.78|675.68|684.66|675.56|684.78|675.68|684.63|675.53|14
1655555250000|2022-06-18 12:27:30|684.61|675.51|684.7|675.6|684.71|675.61|684.61|675.51|14
1655555260000|2022-06-18 12:27:40|684.63|675.53|684.49|675.39|684.7|675.6|684.48|675.38|12
1655555270000|2022-06-18 12:27:50|684.54|675.44|684.43|675.33|684.54|675.44|684.43|675.33|9
1655555280000|2022-06-18 12:28:00|684.42|675.32|684.48|675.38|684.48|675.38|684.41|675.31|14
1655555290000|2022-06-18 12:28:10|684.44|675.34|684.51|675.41|684.52|675.42|684.44|675.34|12
1655555300000|2022-06-18 12:28:20|684.52|675.42|684.48|675.38|684.53|675.43|684.47|675.37|12
1655555310000|2022-06-18 12:28:30|684.42|675.32|684.42|675.32|684.45|675.35|684.42|675.32|3
1655555320000|2022-06-18 12:28:40|684.45|675.35|683.75|674.65|684.56|675.46|683.75|674.65|18
1655555330000|2022-06-18 12:28:50|683.73|674.63|683.31|674.21|683.75|674.65|683.31|674.21|16
1655555340000|2022-06-18 12:29:00|683.33|674.23|683.19|674.09|683.33|674.23|683.19|674.09|7
1655555350000|2022-06-18 12:29:10|683.2|674.1|683.36|674.26|683.41|674.31|683.2|674.1|6
1655555360000|2022-06-18 12:29:20|683.41|674.31|683.36|674.26|683.41|674.31|683.36|674.26|4
1655555370000|2022-06-18 12:29:30|683.35|674.25|683.34|674.24|683.4|674.3|683.34|674.24|7
1655555380000|2022-06-18 12:29:40|683.43|674.33|683.37|674.27|683.48|674.38|683.37|674.27|15
1655555390000|2022-06-18 12:29:50|683.4|674.3|683.37|674.27|683.42|674.32|683.35|674.25|14
1655555400000|2022-06-18 12:30:00|683.42|674.32|683.38|674.28|683.42|674.32|683.37|674.27|4
1655555410000|2022-06-18 12:30:10|683.37|674.27|683.39|674.29|683.41|674.31|683.34|674.24|10
1655555420000|2022-06-18 12:30:20|683.34|674.24|683.44|674.34|683.5|674.4|683.33|674.23|14
1655555430000|2022-06-18 12:30:30|683.39|674.29|683.45|674.35|683.5|674.4|683.39|674.29|4
1655555440000|2022-06-18 12:30:40|683.5|674.4|683.39|674.29|683.5|674.4|683.38|674.28|8
1655555450000|2022-06-18 12:30:50|683.41|674.31|682.34|673.24|683.42|674.32|682.34|673.24|16
1655555460000|2022-06-18 12:31:00|682.35|673.25|682.49|673.39|682.49|673.39|682.25|673.15|8
1655555470000|2022-06-18 12:31:10|682.48|673.38|682.69|673.59|682.72|673.62|682.47|673.37|14
1655555480000|2022-06-18 12:31:20|682.55|673.45|682.01|672.91|682.55|673.45|682.01|672.91|22
1655555490000|2022-06-18 12:31:30|681.98|672.88|682.69|673.59|682.71|673.61|681.68|672.58|25
1655555500000|2022-06-18 12:31:40|682.68|673.58|682.79|673.69|682.85|673.75|682.56|673.46|23
1655555510000|2022-06-18 12:31:50|682.84|673.74|682.79|673.69|682.84|673.74|682.76|673.66|20
1655555520000|2022-06-18 12:32:00|682.76|673.66|682.74|673.64|682.82|673.72|682.69|673.59|14
1655555530000|2022-06-18 12:32:10|682.77|673.67|682.78|673.68|682.8|673.7|682.69|673.59|23
1655555540000|2022-06-18 12:32:20|682.75|673.65|682.76|673.66|682.78|673.68|682.75|673.65|10
1655555550000|2022-06-18 12:32:30|682.77|673.67|682.8|673.7|682.8|673.7|682.77|673.67|10
1655555560000|2022-06-18 12:32:40|682.82|673.72|683.22|674.12|683.23|674.13|682.82|673.72|10
1655555570000|2022-06-18 12:32:50|683.2|674.1|683.48|674.38|683.48|674.38|683.18|674.08|10
1655555580000|2022-06-18 12:33:00|683.44|674.34|683.62|674.52|683.7|674.6|683.44|674.34|9
1655555590000|2022-06-18 12:33:10|683.58|674.48|682.89|673.79|683.62|674.52|682.83|673.73|20
1655555600000|2022-06-18 12:33:20|682.88|673.78|682.77|673.67|682.94|673.84|682.77|673.67|17
1655555610000|2022-06-18 12:33:30|682.85|673.75|682.89|673.79|682.93|673.83|682.85|673.75|15
1655555620000|2022-06-18 12:33:40|682.91|673.81|683.12|674.02|683.12|674.02|682.73|673.63|11
1655555630000|2022-06-18 12:33:50|683.11|674.01|683.15|674.05|683.15|674.05|683.11|674.01|9
1655555640000|2022-06-18 12:34:00|683.14|674.04|683.37|674.27|683.37|674.27|683.14|674.04|12
1655555650000|2022-06-18 12:34:10|683.42|674.32|683.23|674.13|683.42|674.32|683.22|674.12|10
1655555660000|2022-06-18 12:34:20|683.24|674.14|683.2|674.1|683.31|674.21|683.2|674.1|11
1655555670000|2022-06-18 12:34:30|683.22|674.12|683.31|674.21|683.31|674.21|683.21|674.11|9
1655555680000|2022-06-18 12:34:40|683.27|674.17|683.4|674.3|683.42|674.32|683.26|674.16|14
1655555690000|2022-06-18 12:34:50|683.42|674.32|683.29|674.19|683.43|674.33|683.29|674.19|10
1655555700000|2022-06-18 12:35:00|683.28|674.18|683.29|674.19|683.38|674.28|683.23|674.13|9
1655555710000|2022-06-18 12:35:10|683.24|674.14|683.24|674.14|683.27|674.17|683.16|674.06|7
1655555720000|2022-06-18 12:35:20|683.23|674.13|683.29|674.19|683.32|674.22|683.23|674.13|11
1655555730000|2022-06-18 12:35:30|683.28|674.18|683.32|674.22|683.32|674.22|683.27|674.17|11
1655555740000|2022-06-18 12:35:40|683.28|674.18|683.27|674.17|683.28|674.18|683.11|674.01|4
1655555750000|2022-06-18 12:35:50|683.32|674.22|683.28|674.18|683.32|674.22|683.28|674.18|7
1655555760000|2022-06-18 12:36:00|683.29|674.19|683.25|674.15|683.31|674.21|683.24|674.14|11
1655555770000|2022-06-18 12:36:10|683.24|674.14|683.22|674.12|683.3|674.2|683.2|674.1|5
1655555780000|2022-06-18 12:36:20|683.24|674.14|683.21|674.11|683.24|674.14|683.21|674.11|4
1655555790000|2022-06-18 12:36:30|683.27|674.17|682.69|673.59|683.48|674.38|682.69|673.59|14
1655555800000|2022-06-18 12:36:40|682.68|673.58|682.61|673.51|683.21|674.11|682.34|673.24|33
1655555810000|2022-06-18 12:36:50|682.6|673.5|681.48|672.38|682.6|673.5|681.47|672.37|25
1655555820000|2022-06-18 12:37:00|681.58|672.48|681.38|672.28|681.64|672.54|681.27|672.17|21
1655555830000|2022-06-18 12:37:10|681.27|672.17|681.19|672.09|681.29|672.19|681.19|672.09|17
1655555840000|2022-06-18 12:37:20|681.24|672.14|680.62|671.52|681.3|672.2|680.56|671.46|19
1655555850000|2022-06-18 12:37:30|680.6|671.5|680.19|671.09|680.6|671.5|680.19|671.09|15
1655555860000|2022-06-18 12:37:40|680.15|671.05|680.17|671.07|680.28|671.18|680.03|670.93|26
1655555870000|2022-06-18 12:37:50|680.23|671.13|680.39|671.29|680.61|671.51|680.22|671.12|17
1655555880000|2022-06-18 12:38:00|680.47|671.37|680.28|671.18|680.47|671.37|680.12|671.02|18
1655555890000|2022-06-18 12:38:10|680.29|671.19|680.32|671.22|680.38|671.28|680.26|671.16|15
1655555900000|2022-06-18 12:38:20|680.34|671.24|680.31|671.21|680.41|671.31|680.19|671.09|18
1655555910000|2022-06-18 12:38:30|680.39|671.29|679.71|670.61|680.39|671.29|679.71|670.61|13
1655555920000|2022-06-18 12:38:40|679.69|670.59|679.55|670.45|679.69|670.59|679.52|670.42|24
1655555930000|2022-06-18 12:38:50|679.45|670.35|679.44|670.34|679.48|670.38|679.44|670.34|11
1655555940000|2022-06-18 12:39:00|679.45|670.35|679.89|670.79|679.97|670.87|679.44|670.34|9
1655555950000|2022-06-18 12:39:10|679.95|670.85|679.97|670.87|680.06|670.96|679.95|670.85|12
1655555960000|2022-06-18 12:39:20|679.96|670.86|680.43|671.33|680.43|671.33|679.96|670.86|19
1655555970000|2022-06-18 12:39:30|680.45|671.35|680.71|671.61|680.71|671.61|680.36|671.26|21
1655555980000|2022-06-18 12:39:40|680.73|671.63|680.78|671.68|680.79|671.69|680.72|671.62|14
1655555990000|2022-06-18 12:39:50|680.76|671.66|681.13|672.03|681.13|672.03|680.71|671.61|13
1655556000000|2022-06-18 12:40:00|681.15|672.05|680.82|671.72|681.3|672.2|680.72|671.62|19
1655556010000|2022-06-18 12:40:10|680.84|671.74|680.76|671.66|680.87|671.77|680.69|671.59|14
1655556020000|2022-06-18 12:40:20|680.77|671.67|680.26|671.16|680.77|671.67|680.26|671.16|15
1655556030000|2022-06-18 12:40:30|680.25|671.15|680.29|671.19|680.29|671.19|680.25|671.15|14
1655556040000|2022-06-18 12:40:40|680.27|671.17|680.33|671.23|680.4|671.3|680.27|671.17|10
1655556050000|2022-06-18 12:40:50|680.27|671.17|679.47|670.37|680.4|671.3|679.47|670.37|18
1655556060000|2022-06-18 12:41:00|679.48|670.38|679.41|670.31|679.51|670.41|679.34|670.24|20
1655556070000|2022-06-18 12:41:10|679.37|670.27|680.15|671.05|680.19|671.09|679.35|670.25|19
1655556080000|2022-06-18 12:41:20|680.18|671.08|681.02|671.92|681.04|671.94|680.18|671.08|15
1655556090000|2022-06-18 12:41:30|681.04|671.94|680.75|671.65|681.07|671.97|680.75|671.65|12
1655556100000|2022-06-18 12:41:40|680.74|671.64|680.63|671.53|680.75|671.65|680.41|671.31|15
1655556110000|2022-06-18 12:41:50|680.69|671.59|680.41|671.31|680.69|671.59|680.41|671.31|23
1655556120000|2022-06-18 12:42:00|680.37|671.27|679.65|670.55|680.37|671.27|679.65|670.55|21
1655556130000|2022-06-18 12:42:10|679.67|670.57|680.29|671.19|680.33|671.23|679.67|670.57|20
1655556140000|2022-06-18 12:42:20|680.33|671.23|680.3|671.2|680.38|671.28|680.3|671.2|15
1655556150000|2022-06-18 12:42:30|680.34|671.24|679.83|670.73|680.34|671.24|679.75|670.65|17
1655556160000|2022-06-18 12:42:40|679.84|670.74|680.25|671.15|680.27|671.17|679.84|670.74|13
1655556170000|2022-06-18 12:42:50|680.23|671.13|680.42|671.32|680.43|671.33|680.18|671.08|10
1655556180000|2022-06-18 12:43:00|680.37|671.27|680.34|671.24|680.4|671.3|680.33|671.23|14
1655556190000|2022-06-18 12:43:10|680.41|671.31|680.4|671.3|680.48|671.38|680.36|671.26|15
1655556200000|2022-06-18 12:43:20|680.43|671.33|680.42|671.32|680.48|671.38|680.35|671.25|17
1655556210000|2022-06-18 12:43:30|680.41|671.31|680.64|671.54|680.72|671.62|680.38|671.28|22
1655556220000|2022-06-18 12:43:40|680.69|671.59|681.02|671.92|681.08|671.98|680.69|671.59|12
1655556230000|2022-06-18 12:43:50|681.01|671.91|681.15|672.05|681.15|672.05|681|671.9|8
1655556240000|2022-06-18 12:44:00|681.17|672.07|680.75|671.65|681.17|672.07|680.63|671.53|15
1655556250000|2022-06-18 12:44:10|680.71|671.61|680.64|671.54|680.77|671.67|680.64|671.54|9
1655556260000|2022-06-18 12:44:20|680.62|671.52|680.76|671.66|680.78|671.68|680.62|671.52|12
1655556270000|2022-06-18 12:44:30|680.74|671.64|680.82|671.72|680.84|671.74|680.73|671.63|20
1655556280000|2022-06-18 12:44:40|680.87|671.77|680.83|671.73|680.87|671.77|680.79|671.69|17
1655556290000|2022-06-18 12:44:50|680.82|671.72|680.72|671.62|680.82|671.72|680.72|671.62|17
1655556300000|2022-06-18 12:45:00|680.78|671.68|680.66|671.56|680.78|671.68|680.48|671.38|23
1655556310000|2022-06-18 12:45:10|680.68|671.58|680.7|671.6|680.7|671.6|680.66|671.56|9
1655556320000|2022-06-18 12:45:20|680.68|671.58|680.68|671.58|680.7|671.6|680.68|671.58|3
1655556330000|2022-06-18 12:45:30|680.7|671.6|681.11|672.01|681.31|672.21|680.7|671.6|14
1655556340000|2022-06-18 12:45:40|681.17|672.07|682.39|673.29|682.47|673.37|681.17|672.07|23
1655556350000|2022-06-18 12:45:50|682.44|673.34|682.79|673.69|682.8|673.7|682.44|673.34|14
1655556360000|2022-06-18 12:46:00|682.77|673.67|683.49|674.39|683.51|674.41|682.77|673.67|18
1655556370000|2022-06-18 12:46:10|683.5|674.4|683.63|674.53|683.7|674.6|683.47|674.37|20
1655556380000|2022-06-18 12:46:20|683.61|674.51|684.61|675.51|684.67|675.57|683.59|674.49|24
1655556390000|2022-06-18 12:46:30|684.59|675.49|684.57|675.47|684.66|675.56|684.56|675.46|8
1655556400000|2022-06-18 12:46:40|684.56|675.46|684.63|675.53|684.63|675.53|684.56|675.46|7
1655556410000|2022-06-18 12:46:50|684.6|675.5|683.24|674.14|684.68|675.58|683.24|674.14|32
1655556420000|2022-06-18 12:47:00|683.23|674.13|683.3|674.2|683.33|674.23|683.2|674.1|18
1655556430000|2022-06-18 12:47:10|683.29|674.19|683.26|674.16|683.36|674.26|683.26|674.16|12
1655556440000|2022-06-18 12:47:20|683.27|674.17|683.44|674.34|683.46|674.36|683.25|674.15|7
1655556450000|2022-06-18 12:47:30|683.48|674.38|683.62|674.52|683.62|674.52|683.47|674.37|4
1655556460000|2022-06-18 12:47:40|683.6|674.5|683.01|673.91|683.68|674.58|683.01|673.91|14
1655556470000|2022-06-18 12:47:50|682.84|673.74|682.57|673.47|682.9|673.8|682.57|673.47|19
1655556480000|2022-06-18 12:48:00|682.56|673.46|683.28|674.18|683.28|674.18|682.56|673.46|19
1655556490000|2022-06-18 12:48:10|683.3|674.2|683.61|674.51|683.92|674.82|683.29|674.19|26
1655556500000|2022-06-18 12:48:20|684.01|674.91|684.02|674.92|684.02|674.92|683.94|674.84|16
1655556510000|2022-06-18 12:48:30|684.12|675.02|684.2|675.1|684.34|675.24|684.1|675|22
1655556520000|2022-06-18 12:48:40|684.21|675.11|684.22|675.12|684.35|675.25|684.2|675.1|15
1655556530000|2022-06-18 12:48:50|684.2|675.1|685.14|676.04|685.18|676.08|684.18|675.08|21
1655556540000|2022-06-18 12:49:00|685.15|676.05|684.51|675.41|685.15|676.05|684.51|675.41|17
1655556550000|2022-06-18 12:49:10|684.5|675.4|685.04|675.94|685.18|676.08|684.35|675.25|25
1655556560000|2022-06-18 12:49:20|685.03|675.93|685.17|676.07|685.2|676.1|685.03|675.93|12
1655556570000|2022-06-18 12:49:30|685.2|676.1|685.21|676.11|685.21|676.11|685.1|676|7
1655556580000|2022-06-18 12:49:40|685.18|676.08|684.64|675.54|685.29|676.19|684.42|675.32|14
1655556590000|2022-06-18 12:49:50|684.62|675.52|684.51|675.41|684.64|675.54|684.51|675.41|9
1655556600000|2022-06-18 12:50:00|684.55|675.45|684.45|675.35|684.61|675.51|684.45|675.35|16
1655556610000|2022-06-18 12:50:10|684.56|675.46|684.58|675.48|684.62|675.52|684.56|675.46|8
1655556620000|2022-06-18 12:50:20|684.61|675.51|684.56|675.46|684.61|675.51|684.54|675.44|15
1655556630000|2022-06-18 12:50:30|684.57|675.47|684.96|675.86|684.99|675.89|684.55|675.45|18
1655556640000|2022-06-18 12:50:40|684.91|675.81|684.94|675.84|684.96|675.86|684.91|675.81|4
1655556650000|2022-06-18 12:50:50|684.93|675.83|684.62|675.52|684.99|675.89|684.62|675.52|11
1655556660000|2022-06-18 12:51:00|684.61|675.51|684.7|675.6|684.71|675.61|684.61|675.51|10
1655556670000|2022-06-18 12:51:10|684.71|675.61|684.63|675.53|684.79|675.69|684.62|675.52|15
1655556680000|2022-06-18 12:51:20|684.64|675.54|684.63|675.53|684.8|675.7|684.63|675.53|17
1655556690000|2022-06-18 12:51:30|684.72|675.62|684.74|675.64|684.77|675.67|684.64|675.54|16
1655556700000|2022-06-18 12:51:40|684.76|675.66|684.62|675.52|684.76|675.66|684.54|675.44|17
1655556710000|2022-06-18 12:51:50|684.52|675.42|683.71|674.61|684.54|675.44|683.66|674.56|17
1655556720000|2022-06-18 12:52:00|683.74|674.64|684.1|675|684.1|675|683.74|674.64|6
1655556730000|2022-06-18 12:52:10|684.11|675.01|684.3|675.2|684.3|675.2|684.11|675.01|5
1655556740000|2022-06-18 12:52:20|684.28|675.18|684.2|675.1|684.36|675.26|684.16|675.06|12
1655556750000|2022-06-18 12:52:30|684.21|675.11|684.15|675.05|684.21|675.11|684.12|675.02|20
1655556760000|2022-06-18 12:52:40|684.18|675.08|684.2|675.1|684.29|675.19|684.16|675.06|13
1655556770000|2022-06-18 12:52:50|684.25|675.15|683.54|674.44|684.35|675.25|683.5|674.4|28
1655556780000|2022-06-18 12:53:00|683.58|674.48|683.19|674.09|683.58|674.48|683.1|674|14
1655556790000|2022-06-18 12:53:10|683.23|674.13|682.66|673.56|683.25|674.15|682.64|673.54|23
1655556800000|2022-06-18 12:53:20|682.89|673.79|683.02|673.92|683.04|673.94|682.89|673.79|17
1655556810000|2022-06-18 12:53:30|683.06|673.96|682.69|673.59|683.07|673.97|682.54|673.44|17
1655556820000|2022-06-18 12:53:40|682.56|673.46|682.31|673.21|682.56|673.46|682.23|673.13|21
1655556830000|2022-06-18 12:53:50|682.36|673.26|682.42|673.32|682.42|673.32|682.31|673.21|7
1655556840000|2022-06-18 12:54:00|682.5|673.4|682.38|673.28|682.5|673.4|682.28|673.18|16
1655556850000|2022-06-18 12:54:10|682.37|673.27|682.33|673.23|682.42|673.32|682.31|673.21|10
1655556860000|2022-06-18 12:54:20|682.29|673.19|682.28|673.18|682.36|673.26|682.22|673.12|15
1655556870000|2022-06-18 12:54:30|682.27|673.17|682.35|673.25|682.35|673.25|682.27|673.17|7
1655556880000|2022-06-18 12:54:40|682.31|673.21|682.36|673.26|682.39|673.29|682.28|673.18|14
1655556890000|2022-06-18 12:54:50|682.3|673.2|682.35|673.25|682.35|673.25|682.14|673.04|14
1655556900000|2022-06-18 12:55:00|682.36|673.26|681.71|672.61|682.36|673.26|681.69|672.59|18
1655556910000|2022-06-18 12:55:10|681.8|672.7|682.47|673.37|682.96|673.86|681.75|672.65|29
1655556920000|2022-06-18 12:55:20|682.46|673.36|682.4|673.3|682.53|673.43|682.3|673.2|21
1655556930000|2022-06-18 12:55:30|682.41|673.31|682.27|673.17|682.46|673.36|682.27|673.17|15
1655556940000|2022-06-18 12:55:40|682.34|673.24|682.13|673.03|682.34|673.24|682.13|673.03|12
1655556950000|2022-06-18 12:55:50|682.22|673.12|681.7|672.6|682.31|673.21|681.7|672.6|16
1655556960000|2022-06-18 12:56:00|681.67|672.57|681.61|672.51|681.71|672.61|681.48|672.38|18
1655556970000|2022-06-18 12:56:10|681.5|672.4|682.16|673.06|682.17|673.07|681.5|672.4|18
1655556980000|2022-06-18 12:56:20|682.17|673.07|682.52|673.42|682.58|673.48|682.15|673.05|12
1655556990000|2022-06-18 12:56:30|682.49|673.39|682.33|673.23|682.52|673.42|682.13|673.03|25
1655557000000|2022-06-18 12:56:40|682.34|673.24|682.38|673.28|682.46|673.36|682.33|673.23|17
1655557010000|2022-06-18 12:56:50|682.39|673.29|683.27|674.17|683.27|674.17|682.39|673.29|16
1655557020000|2022-06-18 12:57:00|683.24|674.14|683.38|674.28|683.38|674.28|683.23|674.13|11
1655557030000|2022-06-18 12:57:10|683.4|674.3|683.25|674.15|683.47|674.37|683.25|674.15|14
1655557040000|2022-06-18 12:57:20|683.27|674.17|683.3|674.2|683.35|674.25|683.27|674.17|6
1655557050000|2022-06-18 12:57:30|683.31|674.21|683.38|674.28|683.44|674.34|683.27|674.17|12
1655557060000|2022-06-18 12:57:40|683.4|674.3|683.39|674.29|683.4|674.3|683.32|674.22|15
1655557070000|2022-06-18 12:57:50|683.42|674.32|683.54|674.44|683.54|674.44|683.41|674.31|6
1655557080000|2022-06-18 12:58:00|683.52|674.42|683.52|674.42|683.54|674.44|683.52|674.42|5
1655557090000|2022-06-18 12:58:10|683.54|674.44|683.47|674.37|683.6|674.5|683.45|674.35|12
1655557100000|2022-06-18 12:58:20|683.43|674.33|683.52|674.42|683.52|674.42|683.43|674.33|3
1655557110000|2022-06-18 12:58:30|683.56|674.46|683.52|674.42|683.67|674.57|683.47|674.37|13
1655557120000|2022-06-18 12:58:40|683.56|674.46|683.27|674.17|683.56|674.46|683.27|674.17|12
1655557130000|2022-06-18 12:58:50|683.26|674.16|683.34|674.24|683.4|674.3|683.26|674.16|12
1655557140000|2022-06-18 12:59:00|683.44|674.34|683.25|674.15|683.44|674.34|683.22|674.12|7
1655557150000|2022-06-18 12:59:10|683.22|674.12|683.28|674.18|683.28|674.18|683.22|674.12|6
1655557160000|2022-06-18 12:59:20|683.25|674.15|683.31|674.21|683.31|674.21|683.25|674.15|11
1655557180000|2022-06-18 12:59:40|683.28|674.18|683.04|673.94|683.39|674.29|683.04|673.94|10
1655557190000|2022-06-18 12:59:50|683.13|674.03|682.61|673.51|683.13|674.03|682.48|673.38|11
1655557200000|2022-06-18 13:00:00|682.6|673.5|682.71|673.61|683.14|674.04|682.6|673.5|13
1655557210000|2022-06-18 13:00:10|682.62|673.52|682.64|673.54|682.77|673.67|682.62|673.52|10
1655557220000|2022-06-18 13:00:20|682.55|673.45|681.69|672.59|682.55|673.45|681.69|672.59|16
1655557230000|2022-06-18 13:00:30|681.66|672.56|681.95|672.85|681.98|672.88|681.44|672.34|23
1655557240000|2022-06-18 13:00:40|682.22|673.12|682.19|673.09|682.25|673.15|682.19|673.09|9
1655557250000|2022-06-18 13:00:50|682.21|673.11|682.31|673.21|682.31|673.21|682.19|673.09|13
1655557260000|2022-06-18 13:01:00|682.27|673.17|682.36|673.26|682.38|673.28|682.27|673.17|8
1655557270000|2022-06-18 13:01:10|682.35|673.25|681.66|672.56|682.35|673.25|681.66|672.56|13
1655557280000|2022-06-18 13:01:20|681.71|672.61|681.65|672.55|681.78|672.68|681.59|672.49|8
1655557290000|2022-06-18 13:01:30|681.64|672.54|682.02|672.92|682.1|673|681.63|672.53|12
1655557300000|2022-06-18 13:01:40|682.04|672.94|682.31|673.21|682.31|673.21|681.99|672.89|7
1655557310000|2022-06-18 13:01:50|682.21|673.11|682.2|673.1|682.23|673.13|682.2|673.1|3
1655557320000|2022-06-18 13:02:00|682.23|673.13|682.23|673.13|682.32|673.22|682.2|673.1|15
1655557330000|2022-06-18 13:02:10|682.25|673.15|682.6|673.5|682.6|673.5|682.2|673.1|19
1655557340000|2022-06-18 13:02:20|682.62|673.52|682.77|673.67|682.78|673.68|682.62|673.52|15
1655557350000|2022-06-18 13:02:30|682.75|673.65|682.74|673.64|682.75|673.65|682.64|673.54|6
1655557360000|2022-06-18 13:02:40|682.67|673.57|682.76|673.66|682.78|673.68|682.67|673.57|14
1655557370000|2022-06-18 13:02:50|682.69|673.59|682.77|673.67|682.81|673.71|682.67|673.57|8
1655557380000|2022-06-18 13:03:00|682.78|673.68|682.81|673.71|682.81|673.71|682.75|673.65|7
1655557390000|2022-06-18 13:03:10|682.79|673.69|682.79|673.69|682.83|673.73|682.72|673.62|14
1655557400000|2022-06-18 13:03:20|682.8|673.7|682.74|673.64|682.85|673.75|682.61|673.51|12
1655557410000|2022-06-18 13:03:30|682.72|673.62|682.66|673.56|682.76|673.66|682.66|673.56|9
1655557420000|2022-06-18 13:03:40|682.72|673.62|681.71|672.61|682.72|673.62|681.57|672.47|24
1655557430000|2022-06-18 13:03:50|681.69|672.59|681.62|672.52|681.74|672.64|681.62|672.52|15
1655557440000|2022-06-18 13:04:00|681.63|672.53|681.47|672.37|681.65|672.55|681.4|672.3|25
1655557450000|2022-06-18 13:04:10|681.32|672.22|681.19|672.09|681.43|672.33|681.19|672.09|18
1655557460000|2022-06-18 13:04:20|681.28|672.18|680.65|671.55|681.28|672.18|680.58|671.48|31
1655557470000|2022-06-18 13:04:30|680.6|671.5|681.19|672.09|681.26|672.16|680.6|671.5|25
1655557480000|2022-06-18 13:04:40|681.18|672.08|680.71|671.61|681.18|672.08|680.62|671.52|30
1655557490000|2022-06-18 13:04:50|680.62|671.52|680.64|671.54|680.71|671.61|680.57|671.47|24
1655557500000|2022-06-18 13:05:00|680.61|671.51|680.63|671.53|680.75|671.65|680.61|671.51|24
1655557510000|2022-06-18 13:05:10|680.64|671.54|680.73|671.63|680.74|671.64|680.63|671.53|11
1655557520000|2022-06-18 13:05:20|680.7|671.6|680.92|671.82|680.92|671.82|680.7|671.6|14
1655557530000|2022-06-18 13:05:30|680.95|671.85|681.69|672.59|681.7|672.6|680.95|671.85|27
1655557540000|2022-06-18 13:05:40|681.64|672.54|681.52|672.42|681.65|672.55|681.52|672.42|15
1655557550000|2022-06-18 13:05:50|681.54|672.44|681.55|672.45|681.65|672.55|681.5|672.4|16
1655557560000|2022-06-18 13:06:00|681.63|672.53|681.56|672.46|681.63|672.53|681.46|672.36|14
1655557570000|2022-06-18 13:06:10|681.59|672.49|681.56|672.46|681.59|672.49|681.55|672.45|10
1655557580000|2022-06-18 13:06:20|681.54|672.44|681.58|672.48|681.6|672.5|681.53|672.43|11
1655557590000|2022-06-18 13:06:30|681.57|672.47|681.64|672.54|681.67|672.57|681.57|672.47|14
1655557600000|2022-06-18 13:06:40|681.65|672.55|681.61|672.51|681.69|672.59|681.6|672.5|10
1655557610000|2022-06-18 13:06:50|681.68|672.58|681.67|672.57|681.69|672.59|681.6|672.5|11
1655557620000|2022-06-18 13:07:00|681.69|672.59|681.76|672.66|681.78|672.68|681.66|672.56|10
1655557630000|2022-06-18 13:07:10|681.82|672.72|681.73|672.63|681.82|672.72|681.72|672.62|20
1655557640000|2022-06-18 13:07:20|681.74|672.64|682.25|673.15|682.29|673.19|681.74|672.64|16
1655557650000|2022-06-18 13:07:30|682.29|673.19|682.39|673.29|682.39|673.29|682.25|673.15|7
1655557660000|2022-06-18 13:07:40|682.34|673.24|682.38|673.28|682.39|673.29|682.28|673.18|13
1655557670000|2022-06-18 13:07:50|682.37|673.27|682.24|673.14|682.38|673.28|682.22|673.12|19
1655557680000|2022-06-18 13:08:00|682.36|673.26|682.29|673.19|682.36|673.26|682.21|673.11|13
1655557690000|2022-06-18 13:08:10|682.21|673.11|682.16|673.06|682.3|673.2|682.08|672.98|13
1655557700000|2022-06-18 13:08:20|682.19|673.09|682.19|673.09|682.29|673.19|682.07|672.97|22
1655557710000|2022-06-18 13:08:30|682.17|673.07|682.27|673.17|682.31|673.21|682.17|673.07|12
1655557720000|2022-06-18 13:08:40|682.38|673.28|682.16|673.06|682.38|673.28|682.16|673.06|10
1655557730000|2022-06-18 13:08:50|682.26|673.16|682.11|673.01|682.36|673.26|682.11|673.01|10
1655557740000|2022-06-18 13:09:00|682.24|673.14|681.54|672.44|682.24|673.14|681.54|672.44|14
1655557750000|2022-06-18 13:09:10|681.59|672.49|681.99|672.89|682.01|672.91|681.59|672.49|11
1655557760000|2022-06-18 13:09:20|682|672.9|682.13|673.03|682.14|673.04|682|672.9|8
1655557770000|2022-06-18 13:09:30|682.14|673.04|682.23|673.13|682.23|673.13|682.07|672.97|8
1655557780000|2022-06-18 13:09:40|682.24|673.14|682.25|673.15|682.26|673.16|682.08|672.98|12
1655557790000|2022-06-18 13:09:50|682.2|673.1|682.31|673.21|682.35|673.25|682.08|672.98|21
1655557800000|2022-06-18 13:10:00|682.27|673.17|682.25|673.15|682.32|673.22|682.13|673.03|13
1655557810000|2022-06-18 13:10:10|682.21|673.11|682.53|673.43|682.57|673.47|682.21|673.11|20
1655557820000|2022-06-18 13:10:20|682.57|673.47|682.53|673.43|682.65|673.55|682.52|673.42|20
1655557830000|2022-06-18 13:10:30|682.52|673.42|682.47|673.37|682.56|673.46|682.34|673.24|17
1655557840000|2022-06-18 13:10:40|682.34|673.24|682.33|673.23|682.55|673.45|682.33|673.23|11
1655557850000|2022-06-18 13:10:50|682.34|673.24|682.32|673.22|682.47|673.37|682.32|673.22|3
1655557860000|2022-06-18 13:11:00|682.06|672.96|682.34|673.24|682.38|673.28|682.06|672.96|13
1655557870000|2022-06-18 13:11:10|682.24|673.14|682.26|673.16|682.4|673.3|682.24|673.14|13
1655557880000|2022-06-18 13:11:20|682.28|673.18|682.39|673.29|682.39|673.29|682.26|673.16|4
1655557890000|2022-06-18 13:11:30|682.41|673.31|682.43|673.33|682.43|673.33|682.23|673.13|13
1655557900000|2022-06-18 13:11:40|682.42|673.32|682.13|673.03|682.42|673.32|682.13|673.03|9
1655557910000|2022-06-18 13:11:50|682.11|673.01|682.21|673.11|682.32|673.22|682.11|673.01|19
1655557920000|2022-06-18 13:12:00|682.22|673.12|682.25|673.15|682.26|673.16|682.14|673.04|14
1655557930000|2022-06-18 13:12:10|682.26|673.16|682.33|673.23|682.4|673.3|682.21|673.11|19
1655557940000|2022-06-18 13:12:20|682.4|673.3|682.54|673.44|682.54|673.44|682.33|673.23|12
1655557950000|2022-06-18 13:12:30|682.53|673.43|682.59|673.49|682.59|673.49|682.4|673.3|9
1655557960000|2022-06-18 13:12:40|682.47|673.37|682.45|673.35|682.52|673.42|682.44|673.34|13
1655557970000|2022-06-18 13:12:50|682.44|673.34|682.49|673.39|682.59|673.49|682.44|673.34|12
1655557980000|2022-06-18 13:13:00|682.53|673.43|682.55|673.45|682.6|673.5|682.49|673.39|6
1655557990000|2022-06-18 13:13:10|682.6|673.5|683.12|674.02|683.16|674.06|682.55|673.45|21
1655558000000|2022-06-18 13:13:20|683.15|674.05|682.76|673.66|683.22|674.12|682.76|673.66|24
1655558010000|2022-06-18 13:13:30|682.74|673.64|682.68|673.58|682.79|673.69|682.56|673.46|19
1655558020000|2022-06-18 13:13:40|682.7|673.6|682.6|673.5|682.7|673.6|682.59|673.49|11
1655558030000|2022-06-18 13:13:50|682.63|673.53|682.66|673.56|682.79|673.69|682.57|673.47|12
1655558040000|2022-06-18 13:14:00|682.72|673.62|683.23|674.13|683.27|674.17|682.66|673.56|20
1655558050000|2022-06-18 13:14:10|683.27|674.17|683.46|674.36|683.53|674.43|683.22|674.12|19
1655558060000|2022-06-18 13:14:20|683.52|674.42|683.5|674.4|683.7|674.6|683.47|674.37|21
1655558070000|2022-06-18 13:14:30|683.51|674.41|684.24|675.14|684.26|675.16|683.51|674.41|22
1655558080000|2022-06-18 13:14:40|684.26|675.16|685.08|675.98|685.08|675.98|684.24|675.14|18
1655558090000|2022-06-18 13:14:50|685.09|675.99|685.38|676.28|685.51|676.41|685.04|675.94|23
1655558100000|2022-06-18 13:15:00|685.42|676.32|685.26|676.16|685.43|676.33|685.26|676.16|15
1655558110000|2022-06-18 13:15:10|685.36|676.26|685.33|676.23|685.37|676.27|685.17|676.07|16
1655558120000|2022-06-18 13:15:20|685.37|676.27|685.65|676.55|685.65|676.55|685.28|676.18|14
1655558130000|2022-06-18 13:15:30|685.62|676.52|685.99|676.89|686|676.9|685.46|676.36|20
1655558140000|2022-06-18 13:15:40|686.04|676.94|686.2|677.1|686.3|677.2|685.99|676.89|27
1655558150000|2022-06-18 13:15:50|686.31|677.21|686.92|677.82|687.11|678.01|686.25|677.15|34
1655558160000|2022-06-18 13:16:00|686.91|677.81|687.06|677.96|687.11|678.01|686.89|677.79|10
1655558170000|2022-06-18 13:16:10|687.11|678.01|687.05|677.95|687.19|678.09|687.05|677.95|19
1655558180000|2022-06-18 13:16:20|687.19|678.09|687.29|678.19|687.29|678.19|687.12|678.02|15
1655558190000|2022-06-18 13:16:30|687.25|678.15|687.37|678.27|687.37|678.27|687.11|678.01|23
1655558200000|2022-06-18 13:16:40|687.32|678.22|687.36|678.26|687.38|678.28|687.24|678.14|11
1655558210000|2022-06-18 13:16:50|687.35|678.25|687.56|678.46|687.64|678.54|687.35|678.25|21
1655558220000|2022-06-18 13:17:00|687.49|678.39|687.26|678.16|687.52|678.42|687.21|678.11|13
1655558230000|2022-06-18 13:17:10|687.27|678.17|687.55|678.45|687.61|678.51|687.26|678.16|13
1655558240000|2022-06-18 13:17:20|687.56|678.46|687.55|678.45|687.62|678.52|687.5|678.4|14
1655558250000|2022-06-18 13:17:30|687.59|678.49|687.52|678.42|687.59|678.49|687.5|678.4|11
1655558260000|2022-06-18 13:17:40|687.55|678.45|687.34|678.24|687.58|678.48|687.17|678.07|15
1655558270000|2022-06-18 13:17:50|687.41|678.31|687.2|678.1|687.41|678.31|687.19|678.09|10
1655558280000|2022-06-18 13:18:00|687.27|678.17|687.2|678.1|687.27|678.17|687.19|678.09|5
1655558290000|2022-06-18 13:18:10|687.28|678.18|687.27|678.17|687.29|678.19|687.22|678.12|6
1655558300000|2022-06-18 13:18:20|687.26|678.16|686.6|677.5|687.26|678.16|686.6|677.5|14
1655558310000|2022-06-18 13:18:30|686.61|677.51|686.72|677.62|686.78|677.68|686.61|677.51|19
1655558320000|2022-06-18 13:18:40|686.73|677.63|687.24|678.14|687.31|678.21|686.73|677.63|15
1655558330000|2022-06-18 13:18:50|687.26|678.16|687.6|678.5|687.6|678.5|687.26|678.16|15
1655558340000|2022-06-18 13:19:00|687.61|678.51|687.94|678.84|687.98|678.88|687.6|678.5|17
1655558350000|2022-06-18 13:19:10|687.99|678.89|688.04|678.94|688.04|678.94|687.99|678.89|4
1655558360000|2022-06-18 13:19:20|688.01|678.91|688.07|678.97|688.07|678.97|688.01|678.91|10
1655558370000|2022-06-18 13:19:30|688.05|678.95|687.95|678.85|688.07|678.97|687.95|678.85|12
1655558380000|2022-06-18 13:19:40|687.94|678.84|687.51|678.41|688.14|679.04|687.5|678.4|14
1655558390000|2022-06-18 13:19:50|687.53|678.43|687.49|678.39|687.59|678.49|687.43|678.33|5
1655558400000|2022-06-18 13:20:00|687.59|678.49|687.29|678.19|687.59|678.49|687.24|678.14|10
1655558410000|2022-06-18 13:20:10|687.33|678.23|687.35|678.25|687.42|678.32|687.32|678.22|5
1655558420000|2022-06-18 13:20:20|687.32|678.22|687.39|678.29|687.39|678.29|687.32|678.22|12
1655558430000|2022-06-18 13:20:30|687.38|678.28|687.29|678.19|687.42|678.32|687.29|678.19|23
1655558440000|2022-06-18 13:20:40|687.33|678.23|687.46|678.36|687.46|678.36|687.33|678.23|9
1655558450000|2022-06-18 13:20:50|687.4|678.3|687.4|678.3|687.45|678.35|687.34|678.24|8
1655558460000|2022-06-18 13:21:00|687.38|678.28|687.36|678.26|687.44|678.34|687.36|678.26|12
1655558470000|2022-06-18 13:21:10|687.37|678.27|687.21|678.11|687.42|678.32|687.18|678.08|24
1655558480000|2022-06-18 13:21:20|687.27|678.17|687.1|678|687.27|678.17|687.1|678|5
1655558490000|2022-06-18 13:21:30|687.17|678.07|687.26|678.16|687.26|678.16|687.1|678|21
1655558500000|2022-06-18 13:21:40|687.27|678.17|687.09|677.99|687.31|678.21|687.09|677.99|13
1655558510000|2022-06-18 13:21:50|687.17|678.07|686.5|677.4|687.17|678.07|686.46|677.36|18
1655558520000|2022-06-18 13:22:00|686.65|677.55|686.61|677.51|686.88|677.78|686.35|677.25|24
1655558530000|2022-06-18 13:22:10|686.6|677.5|686.58|677.48|686.61|677.51|686.56|677.46|17
1655558540000|2022-06-18 13:22:20|686.65|677.55|686.66|677.56|686.73|677.63|686.56|677.46|18
1655558550000|2022-06-18 13:22:30|686.67|677.57|686.65|677.55|686.68|677.58|686.64|677.54|11
1655558560000|2022-06-18 13:22:40|686.71|677.61|687.21|678.11|687.24|678.14|686.67|677.57|13
1655558570000|2022-06-18 13:22:50|687.22|678.12|686.72|677.62|687.27|678.17|686.7|677.6|15
1655558580000|2022-06-18 13:23:00|686.63|677.53|687.19|678.09|687.19|678.09|686.63|677.53|9
1655558590000|2022-06-18 13:23:10|687.23|678.13|687.3|678.2|687.31|678.21|687.22|678.12|11
1655558600000|2022-06-18 13:23:20|687.29|678.19|687.31|678.21|687.31|678.21|687.24|678.14|9
1655558610000|2022-06-18 13:23:30|687.3|678.2|687.11|678.01|687.32|678.22|686.65|677.55|19
1655558620000|2022-06-18 13:23:40|687.12|678.02|687.19|678.09|687.35|678.25|687.09|677.99|18
1655558630000|2022-06-18 13:23:50|687.09|677.99|686.69|677.59|687.3|678.2|686.67|677.57|23
1655558640000|2022-06-18 13:24:00|686.68|677.58|685.81|676.71|686.68|677.58|685.81|676.71|23
1655558650000|2022-06-18 13:24:10|685.76|676.66|685.64|676.54|685.78|676.68|685.59|676.49|29
1655558660000|2022-06-18 13:24:20|685.66|676.56|685.53|676.43|685.66|676.56|685.53|676.43|19
1655558670000|2022-06-18 13:24:30|685.54|676.44|685.34|676.24|685.54|676.44|685.34|676.24|8
1655558680000|2022-06-18 13:24:40|685.36|676.26|685.34|676.24|685.42|676.32|685.31|676.21|7
1655558690000|2022-06-18 13:24:50|685.33|676.23|685.29|676.19|685.33|676.23|685.2|676.1|4
1655558700000|2022-06-18 13:25:00|685.28|676.18|685.2|676.1|685.29|676.19|685.11|676.01|18
1655558710000|2022-06-18 13:25:10|685.21|676.11|685.49|676.39|685.55|676.45|685.18|676.08|22
1655558720000|2022-06-18 13:25:20|685.44|676.34|685.34|676.24|685.59|676.49|685.23|676.13|25
1655558730000|2022-06-18 13:25:30|685.35|676.25|684.64|675.54|685.35|676.25|684.63|675.53|13
1655558740000|2022-06-18 13:25:40|684.63|675.53|684.67|675.57|684.68|675.58|684.59|675.49|17
1655558750000|2022-06-18 13:25:50|684.74|675.64|684.64|675.54|684.74|675.64|684.64|675.54|2
1655558760000|2022-06-18 13:26:00|684.65|675.55|684.64|675.54|684.67|675.57|684.51|675.41|14
1655558770000|2022-06-18 13:26:10|684.65|675.55|684.65|675.55|684.7|675.6|684.61|675.51|10
1655558780000|2022-06-18 13:26:20|684.68|675.58|684.71|675.61|685|675.9|684.68|675.58|16
1655558790000|2022-06-18 13:26:30|684.73|675.63|684.7|675.6|684.73|675.63|684.7|675.6|6
1655558800000|2022-06-18 13:26:40|684.73|675.63|684.47|675.37|684.73|675.63|684.4|675.3|15
1655558810000|2022-06-18 13:26:50|684.12|675.02|683.68|674.58|684.19|675.09|683.67|674.57|21
1655558820000|2022-06-18 13:27:00|683.7|674.6|683.49|674.39|683.7|674.6|683.45|674.35|27
1655558830000|2022-06-18 13:27:10|683.5|674.4|683.27|674.17|683.53|674.43|683.23|674.13|13
1655558840000|2022-06-18 13:27:20|683.21|674.11|683.31|674.21|683.31|674.21|683.18|674.08|11
1655558850000|2022-06-18 13:27:30|683.26|674.16|683.23|674.13|683.31|674.21|683.14|674.04|20
1655558860000|2022-06-18 13:27:40|683.24|674.14|683.21|674.11|683.3|674.2|683.18|674.08|15
1655558870000|2022-06-18 13:27:50|683.2|674.1|683.26|674.16|683.26|674.16|683.13|674.03|10
1655558880000|2022-06-18 13:28:00|683.23|674.13|683.27|674.17|683.57|674.47|683.23|674.13|24
1655558890000|2022-06-18 13:28:10|683.24|674.14|683.33|674.23|683.33|674.23|683.21|674.11|18
1655558900000|2022-06-18 13:28:20|683.31|674.21|683.37|674.27|683.46|674.36|683.26|674.16|27
1655558910000|2022-06-18 13:28:30|683.38|674.28|683.2|674.1|683.44|674.34|683.15|674.05|16
1655558920000|2022-06-18 13:28:40|683.15|674.05|683.23|674.13|683.26|674.16|683.12|674.02|14
1655558930000|2022-06-18 13:28:50|683.31|674.21|683.31|674.21|683.36|674.26|683.28|674.18|8
1655558940000|2022-06-18 13:29:00|683.26|674.16|683.58|674.48|683.6|674.5|683.24|674.14|19
1655558950000|2022-06-18 13:29:10|683.63|674.53|683.62|674.52|683.77|674.67|683.42|674.32|30
1655558960000|2022-06-18 13:29:20|683.6|674.5|683.63|674.53|683.76|674.66|683.58|674.48|14
1655558970000|2022-06-18 13:29:30|683.62|674.52|683.77|674.67|683.79|674.69|683.62|674.52|11
1655558980000|2022-06-18 13:29:40|683.67|674.57|683.8|674.7|683.82|674.72|683.6|674.5|11
1655558990000|2022-06-18 13:29:50|683.69|674.59|683.71|674.61|683.78|674.68|683.61|674.51|13
1655559000000|2022-06-18 13:30:00|683.63|674.53|683.68|674.58|683.81|674.71|683.62|674.52|11
1655559010000|2022-06-18 13:30:10|683.66|674.56|683.63|674.53|683.74|674.64|683.63|674.53|14
1655559020000|2022-06-18 13:30:20|683.71|674.61|683.72|674.62|683.73|674.63|683.71|674.61|7
1655559030000|2022-06-18 13:30:30|683.65|674.55|683.37|674.27|683.72|674.62|683.33|674.23|19
1655559040000|2022-06-18 13:30:40|683.5|674.4|683.54|674.44|683.54|674.44|683.44|674.34|8
1655559050000|2022-06-18 13:30:50|683.48|674.38|682.51|673.41|683.54|674.44|682.51|673.41|26
1655559060000|2022-06-18 13:31:00|682.54|673.44|682.93|673.83|682.93|673.83|682.29|673.19|17
1655559070000|2022-06-18 13:31:10|682.95|673.85|682.8|673.7|683.09|673.99|682.8|673.7|21
1655559080000|2022-06-18 13:31:20|682.81|673.71|683.19|674.09|683.19|674.09|682.79|673.69|13
1655559090000|2022-06-18 13:31:30|683.18|674.08|683.09|673.99|683.18|674.08|683.06|673.96|7
1655559100000|2022-06-18 13:31:40|683.13|674.03|683.13|674.03|683.13|674.03|683.09|673.99|5
1655559110000|2022-06-18 13:31:50|683.15|674.05|683.22|674.12|683.22|674.12|683.11|674.01|8
1655559120000|2022-06-18 13:32:00|683.26|674.16|683.26|674.16|683.26|674.16|683.2|674.1|11
1655559130000|2022-06-18 13:32:10|683.23|674.13|683.26|674.16|683.26|674.16|683.22|674.12|11
1655559140000|2022-06-18 13:32:20|683.23|674.13|683.22|674.12|683.28|674.18|683.22|674.12|9
1655559150000|2022-06-18 13:32:30|683.21|674.11|683.28|674.18|683.31|674.21|683.21|674.11|12
1655559160000|2022-06-18 13:32:40|683.34|674.24|684.17|675.07|684.17|675.07|683.34|674.24|16
1655559170000|2022-06-18 13:32:50|684.18|675.08|684.56|675.46|684.64|675.54|684.13|675.03|21
1655559180000|2022-06-18 13:33:00|684.5|675.4|683.78|674.68|684.55|675.45|683.78|674.68|17
1655559190000|2022-06-18 13:33:10|683.86|674.76|683.88|674.78|683.9|674.8|683.6|674.5|17
1655559200000|2022-06-18 13:33:20|683.8|674.7|683.65|674.55|684.18|675.08|683.65|674.55|12
1655559210000|2022-06-18 13:33:30|683.64|674.54|683.65|674.55|683.66|674.56|683.47|674.37|13
1655559220000|2022-06-18 13:33:40|683.59|674.49|683.41|674.31|683.6|674.5|683.39|674.29|13
1655559230000|2022-06-18 13:33:50|683.44|674.34|683.57|674.47|683.57|674.47|683.42|674.32|11
1655559240000|2022-06-18 13:34:00|683.6|674.5|683.51|674.41|683.61|674.51|683.41|674.31|18
1655559250000|2022-06-18 13:34:10|683.4|674.3|683.48|674.38|683.63|674.53|683.4|674.3|16
1655559260000|2022-06-18 13:34:20|683.62|674.52|683.38|674.28|683.62|674.52|683.27|674.17|12
1655559270000|2022-06-18 13:34:30|683.37|674.27|682.63|673.53|683.43|674.33|682.63|673.53|17
1655559280000|2022-06-18 13:34:40|682.62|673.52|682.7|673.6|682.71|673.61|682.62|673.52|9
1655559290000|2022-06-18 13:34:50|682.67|673.57|682.46|673.36|682.7|673.6|682.36|673.26|17
1655559300000|2022-06-18 13:35:00|682.53|673.43|681.71|672.61|682.53|673.43|681.71|672.61|25
1655559310000|2022-06-18 13:35:10|681.66|672.56|681.54|672.44|681.68|672.58|681.54|672.44|16
1655559320000|2022-06-18 13:35:20|681.51|672.41|681.51|672.41|681.66|672.56|681.46|672.36|18
1655559330000|2022-06-18 13:35:30|681.57|672.47|681.33|672.23|681.58|672.48|681.23|672.13|15
1655559340000|2022-06-18 13:35:40|681.31|672.21|681.15|672.05|681.31|672.21|680.6|671.5|24
1655559350000|2022-06-18 13:35:50|681.2|672.1|681.21|672.11|681.29|672.19|681.19|672.09|15
1655559360000|2022-06-18 13:36:00|681.14|672.04|681.22|672.12|681.22|672.12|681.11|672.01|10
1655559370000|2022-06-18 13:36:10|681.19|672.09|681.23|672.13|681.25|672.15|681.1|672|9
1655559380000|2022-06-18 13:36:20|681.22|672.12|681.25|672.15|681.25|672.15|681.18|672.08|5
1655559390000|2022-06-18 13:36:30|681.24|672.14|681.13|672.03|681.25|672.15|681.13|672.03|9
1655559400000|2022-06-18 13:36:40|681.21|672.11|681.24|672.14|681.25|672.15|681.15|672.05|9
1655559410000|2022-06-18 13:36:50|681.33|672.23|681.19|672.09|681.33|672.23|680.73|671.63|19
1655559420000|2022-06-18 13:37:00|681.11|672.01|681.21|672.11|681.21|672.11|681.09|671.99|10
1655559430000|2022-06-18 13:37:10|681.2|672.1|680.65|671.55|681.21|672.11|680.58|671.48|13
1655559440000|2022-06-18 13:37:20|680.64|671.54|681.18|672.08|681.18|672.08|680.64|671.54|18
1655559450000|2022-06-18 13:37:30|681.12|672.02|681.16|672.06|681.18|672.08|681.07|671.97|9
1655559460000|2022-06-18 13:37:40|681.18|672.08|680.66|671.56|681.18|672.08|680.55|671.45|13
1655559470000|2022-06-18 13:37:50|680.69|671.59|680.69|671.59|680.69|671.59|680.52|671.42|11
1655559480000|2022-06-18 13:38:00|680.65|671.55|680.66|671.56|680.66|671.56|680.65|671.55|2
1655559490000|2022-06-18 13:38:10|680.67|671.57|680.65|671.55|680.83|671.73|680.55|671.45|11
1655559500000|2022-06-18 13:38:20|680.59|671.49|680.46|671.36|680.62|671.52|680.46|671.36|13
1655559510000|2022-06-18 13:38:30|680.57|671.47|680.57|671.47|680.64|671.54|680.5|671.4|8
1655559520000|2022-06-18 13:38:40|680.56|671.46|680.62|671.52|680.62|671.52|680.48|671.38|23
1655559530000|2022-06-18 13:38:50|680.58|671.48|680.45|671.35|680.62|671.52|680.45|671.35|9
1655559540000|2022-06-18 13:39:00|680.44|671.34|680.38|671.28|680.54|671.44|680.17|671.07|12
1655559550000|2022-06-18 13:39:10|680.45|671.35|680.14|671.04|680.45|671.35|680.05|670.95|18
1655559560000|2022-06-18 13:39:20|680.13|671.03|679.67|670.57|680.18|671.08|679.58|670.48|24
1655559570000|2022-06-18 13:39:30|679.63|670.53|679.49|670.39|679.65|670.55|679.49|670.39|11
1655559580000|2022-06-18 13:39:40|679.56|670.46|679.59|670.49|679.62|670.52|679.52|670.42|10
1655559590000|2022-06-18 13:39:50|679.56|670.46|680.13|671.03|680.13|671.03|679.52|670.42|17
1655559600000|2022-06-18 13:40:00|680.1|671|680.1|671|680.34|671.24|680.1|671|11
1655559610000|2022-06-18 13:40:10|680.18|671.08|680.19|671.09|680.25|671.15|679.71|670.61|21
1655559620000|2022-06-18 13:40:20|680.2|671.1|680.25|671.15|680.27|671.17|679.92|670.82|19
1655559630000|2022-06-18 13:40:30|680.15|671.05|680.15|671.05|680.25|671.15|680.11|671.01|12
1655559640000|2022-06-18 13:40:40|680.14|671.04|679.7|670.6|680.21|671.11|679.59|670.49|19
1655559650000|2022-06-18 13:40:50|679.69|670.59|679.52|670.42|679.69|670.59|679.52|670.42|13
1655559660000|2022-06-18 13:41:00|679.59|670.49|679.46|670.36|679.64|670.54|679.46|670.36|10
1655559670000|2022-06-18 13:41:10|679.47|670.37|679.47|670.37|679.47|670.37|679.47|670.37|1
1655559690000|2022-06-18 13:41:30|679.43|670.33|679.42|670.32|679.47|670.37|679.42|670.32|4
1655559700000|2022-06-18 13:41:40|679.46|670.36|679.61|670.51|679.61|670.51|679.4|670.3|13
1655559710000|2022-06-18 13:41:50|679.58|670.48|680.28|671.18|680.29|671.19|679.58|670.48|30
1655559720000|2022-06-18 13:42:00|680.35|671.25|680.43|671.33|680.45|671.35|680.21|671.11|23
1655559730000|2022-06-18 13:42:10|680.4|671.3|680.12|671.02|680.43|671.33|680.12|671.02|15
1655559740000|2022-06-18 13:42:20|680.15|671.05|680.16|671.06|680.27|671.17|680.11|671.01|11
1655559750000|2022-06-18 13:42:30|680.24|671.14|680.25|671.15|680.34|671.24|680.17|671.07|13
1655559760000|2022-06-18 13:42:40|680.17|671.07|680.06|670.96|680.25|671.15|680.06|670.96|17
1655559770000|2022-06-18 13:42:50|680.13|671.03|680.29|671.19|680.29|671.19|680.02|670.92|13
1655559780000|2022-06-18 13:43:00|680.3|671.2|680.26|671.16|680.3|671.2|680.18|671.08|11
1655559790000|2022-06-18 13:43:10|680.19|671.09|680.26|671.16|680.26|671.16|680.19|671.09|4
1655559800000|2022-06-18 13:43:20|680.32|671.22|680.29|671.19|680.45|671.35|680.25|671.15|13
1655559810000|2022-06-18 13:43:30|680.37|671.27|680.64|671.54|680.64|671.54|680.37|671.27|14
1655559820000|2022-06-18 13:43:40|680.56|671.46|680.48|671.38|680.57|671.47|680.39|671.29|12
1655559830000|2022-06-18 13:43:50|680.44|671.34|680.35|671.25|680.6|671.5|680.31|671.21|17
1655559840000|2022-06-18 13:44:00|680.36|671.26|680.31|671.21|680.47|671.37|680.24|671.14|18
1655559850000|2022-06-18 13:44:10|680.3|671.2|680.25|671.15|680.35|671.25|679.99|670.89|16
1655559860000|2022-06-18 13:44:20|680.15|671.05|680.01|670.91|680.15|671.05|680|670.9|4
1655559870000|2022-06-18 13:44:30|679.93|670.83|680.14|671.04|680.14|671.04|679.93|670.83|8
1655559880000|2022-06-18 13:44:40|680.05|670.95|680.22|671.12|680.23|671.13|680.05|670.95|15
1655559890000|2022-06-18 13:44:50|680.23|671.13|680.27|671.17|680.27|671.17|680.15|671.05|17
1655559900000|2022-06-18 13:45:00|680.3|671.2|680.51|671.41|680.99|671.89|680.3|671.2|28
1655559910000|2022-06-18 13:45:10|680.54|671.44|681.73|672.63|681.73|672.63|680.51|671.41|27
1655559920000|2022-06-18 13:45:20|681.77|672.67|681.62|672.52|682.32|673.22|681.61|672.51|25
1655559930000|2022-06-18 13:45:30|681.61|672.51|682.16|673.06|682.2|673.1|681.61|672.51|21
1655559940000|2022-06-18 13:45:40|682.17|673.07|681.58|672.48|682.17|673.07|681.58|672.48|11
1655559950000|2022-06-18 13:45:50|681.61|672.51|682.39|673.29|682.39|673.29|681.59|672.49|18
1655559960000|2022-06-18 13:46:00|682.42|673.32|681.71|672.61|682.44|673.34|681.69|672.59|28
1655559970000|2022-06-18 13:46:10|681.73|672.63|681.64|672.54|681.73|672.63|681.56|672.46|22
1655559980000|2022-06-18 13:46:20|681.62|672.52|681.32|672.22|681.62|672.52|681.31|672.21|22
1655559990000|2022-06-18 13:46:30|681.39|672.29|681.39|672.29|681.39|672.29|681.32|672.22|5
1655560000000|2022-06-18 13:46:40|681.38|672.28|681.25|672.15|681.43|672.33|681.21|672.11|18
1655560010000|2022-06-18 13:46:50|681.22|672.12|681.18|672.08|681.28|672.18|680.99|671.89|13
1655560020000|2022-06-18 13:47:00|681.2|672.1|681.41|672.31|681.41|672.31|681.03|671.93|21
1655560030000|2022-06-18 13:47:10|681.45|672.35|681.69|672.59|681.69|672.59|681.44|672.34|18
1655560040000|2022-06-18 13:47:20|681.68|672.58|681.7|672.6|681.71|672.61|681.68|672.58|8
1655560050000|2022-06-18 13:47:30|681.73|672.63|681.71|672.61|681.78|672.68|681.62|672.52|13
1655560060000|2022-06-18 13:47:40|681.69|672.59|681.74|672.64|681.76|672.66|681.68|672.58|7
1655560070000|2022-06-18 13:47:50|681.76|672.66|681.64|672.54|681.76|672.66|681.63|672.53|13
1655560080000|2022-06-18 13:48:00|681.65|672.55|681.74|672.64|681.74|672.64|681.61|672.51|16
1655560090000|2022-06-18 13:48:10|681.72|672.62|681.74|672.64|681.74|672.64|681.72|672.62|3
1655560100000|2022-06-18 13:48:20|681.75|672.65|681.64|672.54|681.75|672.65|681.63|672.53|9
1655560110000|2022-06-18 13:48:30|681.66|672.56|681.73|672.63|681.74|672.64|681.62|672.52|9
1655560120000|2022-06-18 13:48:40|681.77|672.67|681.68|672.58|681.79|672.69|681.66|672.56|13
1655560130000|2022-06-18 13:48:50|681.71|672.61|682.3|673.2|682.3|673.2|681.7|672.6|14
1655560140000|2022-06-18 13:49:00|682.37|673.27|682.43|673.33|682.58|673.48|682.26|673.16|22
1655560150000|2022-06-18 13:49:10|682.48|673.38|682.48|673.38|682.51|673.41|682.45|673.35|13
1655560160000|2022-06-18 13:49:20|682.52|673.42|682.5|673.4|682.52|673.42|682.39|673.29|8
1655560170000|2022-06-18 13:49:30|682.39|673.29|682.47|673.37|682.5|673.4|682.25|673.15|13
1655560180000|2022-06-18 13:49:40|682.36|673.26|682.53|673.43|682.54|673.44|682.36|673.26|18
1655560190000|2022-06-18 13:49:50|682.54|673.44|682.36|673.26|682.54|673.44|682.31|673.21|11
1655560200000|2022-06-18 13:50:00|682.47|673.37|682.67|673.57|682.77|673.67|682.35|673.25|21
1655560210000|2022-06-18 13:50:10|682.74|673.64|682.69|673.59|682.77|673.67|682.63|673.53|20
1655560220000|2022-06-18 13:50:20|682.78|673.68|682.66|673.56|682.8|673.7|682.59|673.49|11
1655560240000|2022-06-18 13:50:40|682.71|673.61|683.27|674.17|683.28|674.18|682.71|673.61|22
1655560250000|2022-06-18 13:50:50|683.29|674.19|683.64|674.54|683.64|674.54|683.29|674.19|7
1655560260000|2022-06-18 13:51:00|683.66|674.56|683.64|674.54|683.79|674.69|683.64|674.54|7
1655560270000|2022-06-18 13:51:10|683.72|674.62|683.77|674.67|683.78|674.68|683.6|674.5|14
1655560280000|2022-06-18 13:51:20|683.71|674.61|683.77|674.67|683.77|674.67|683.71|674.61|6
1655560290000|2022-06-18 13:51:30|683.71|674.61|684.49|675.39|684.55|675.45|683.71|674.61|16
1655560300000|2022-06-18 13:51:40|684.51|675.41|684.49|675.39|684.51|675.41|684.38|675.28|13
1655560310000|2022-06-18 13:51:50|684.45|675.35|684.54|675.44|684.58|675.48|684.45|675.35|15
1655560320000|2022-06-18 13:52:00|684.55|675.45|685.26|676.16|685.38|676.28|684.55|675.45|20
1655560330000|2022-06-18 13:52:10|685.27|676.17|685.2|676.1|685.28|676.18|685.09|675.99|22
1655560340000|2022-06-18 13:52:20|685.16|676.06|685.14|676.04|685.23|676.13|685.14|676.04|16
1655560350000|2022-06-18 13:52:30|685.21|676.11|685.39|676.29|685.41|676.31|685.12|676.02|26
1655560360000|2022-06-18 13:52:40|685.41|676.31|685.58|676.48|685.58|676.48|685.41|676.31|20
1655560370000|2022-06-18 13:52:50|685.56|676.46|685.59|676.49|685.62|676.52|685.47|676.37|10
1655560380000|2022-06-18 13:53:00|685.6|676.5|685.62|676.52|685.73|676.63|685.5|676.4|23
1655560390000|2022-06-18 13:53:10|685.6|676.5|685.62|676.52|685.79|676.69|685.55|676.45|20
1655560400000|2022-06-18 13:53:20|685.67|676.57|686.21|677.11|686.29|677.19|685.67|676.57|29
1655560410000|2022-06-18 13:53:30|686.25|677.15|686.27|677.17|686.38|677.28|686.22|677.12|13
1655560420000|2022-06-18 13:53:40|686.33|677.23|686.4|677.3|686.45|677.35|686.33|677.23|13
1655560430000|2022-06-18 13:53:50|686.34|677.24|686.63|677.53|686.66|677.56|686.33|677.23|21
1655560440000|2022-06-18 13:54:00|686.6|677.5|686.6|677.5|686.63|677.53|686.6|677.5|7
1655560450000|2022-06-18 13:54:10|686.63|677.53|687.45|678.35|687.53|678.43|686.59|677.49|25
1655560460000|2022-06-18 13:54:20|687.47|678.37|687.35|678.25|687.49|678.39|687.35|678.25|24
1655560470000|2022-06-18 13:54:30|687.37|678.27|687.73|678.63|687.73|678.63|687.37|678.27|19
1655560480000|2022-06-18 13:54:40|687.74|678.64|688.88|679.78|688.94|679.84|687.74|678.64|20
1655560490000|2022-06-18 13:54:50|688.82|679.72|688.58|679.48|689.08|679.98|688.55|679.45|21
1655560500000|2022-06-18 13:55:00|688.53|679.43|688.56|679.46|688.6|679.5|688.49|679.39|17
1655560510000|2022-06-18 13:55:10|688.46|679.36|688.29|679.19|688.49|679.39|688.11|679.01|22
1655560520000|2022-06-18 13:55:20|688.14|679.04|688.22|679.12|688.22|679.12|688.11|679.01|19
1655560530000|2022-06-18 13:55:30|688.21|679.11|687.53|678.43|688.21|679.11|687.53|678.43|14
1655560540000|2022-06-18 13:55:40|687.5|678.4|687.47|678.37|687.68|678.58|687.4|678.3|8
1655560550000|2022-06-18 13:55:50|687.43|678.33|687.15|678.05|687.47|678.37|687.15|678.05|9
1655560560000|2022-06-18 13:56:00|687.21|678.11|687.21|678.11|687.21|678.11|687.12|678.02|11
1655560570000|2022-06-18 13:56:10|687.26|678.16|687.37|678.27|687.37|678.27|687.21|678.11|10
1655560580000|2022-06-18 13:56:20|687.32|678.22|687.21|678.11|687.32|678.22|687.15|678.05|18
1655560590000|2022-06-18 13:56:30|687.14|678.04|687.14|678.04|687.14|678.04|687.14|678.04|1
1655560600000|2022-06-18 13:56:40|687.11|678.01|687.15|678.05|687.29|678.19|687.11|678.01|14
1655560610000|2022-06-18 13:56:50|687.16|678.06|687.21|678.11|687.27|678.17|687.08|677.98|18
1655560620000|2022-06-18 13:57:00|687.22|678.12|687.16|678.06|687.26|678.16|687.16|678.06|10
1655560630000|2022-06-18 13:57:10|687.21|678.11|687.25|678.15|687.25|678.15|687.18|678.08|9
1655560640000|2022-06-18 13:57:20|687.26|678.16|687.25|678.15|687.27|678.17|687.21|678.11|10
1655560650000|2022-06-18 13:57:30|687.23|678.13|687.22|678.12|687.28|678.18|687.21|678.11|19
1655560660000|2022-06-18 13:57:40|687.27|678.17|687.22|678.12|687.29|678.19|687.2|678.1|19
1655560670000|2022-06-18 13:57:50|687.23|678.13|687.32|678.22|687.34|678.24|687.23|678.13|13
1655560680000|2022-06-18 13:58:00|687.28|678.18|687.33|678.23|687.33|678.23|687.19|678.09|16
1655560690000|2022-06-18 13:58:10|687.28|678.18|687.23|678.13|687.31|678.21|687.22|678.12|14
1655560700000|2022-06-18 13:58:20|687.28|678.18|687.4|678.3|687.41|678.31|687.23|678.13|22
1655560710000|2022-06-18 13:58:30|687.42|678.32|687.46|678.36|687.51|678.41|687.37|678.27|14
1655560720000|2022-06-18 13:58:40|687.45|678.35|687.45|678.35|687.49|678.39|687.43|678.33|8
1655560730000|2022-06-18 13:58:50|687.42|678.32|686.59|677.49|687.43|678.33|686.58|677.48|27
1655560740000|2022-06-18 13:59:00|686.54|677.44|686.41|677.31|686.66|677.56|686.26|677.16|20
1655560750000|2022-06-18 13:59:10|686.5|677.4|686.6|677.5|686.66|677.56|686.46|677.36|20
1655560760000|2022-06-18 13:59:20|686.58|677.48|686.67|677.57|686.68|677.58|686.58|677.48|9
1655560770000|2022-06-18 13:59:30|686.68|677.58|686.6|677.5|686.71|677.61|686.6|677.5|12
1655560780000|2022-06-18 13:59:40|686.71|677.61|686.71|677.61|686.79|677.69|686.69|677.59|8
1655560790000|2022-06-18 13:59:50|686.7|677.6|687.25|678.15|687.28|678.18|686.65|677.55|16
1655560800000|2022-06-18 14:00:00|687.23|678.13|687.25|678.15|687.25|678.15|687.2|678.1|11
1655560810000|2022-06-18 14:00:10|687.22|678.12|686.58|677.48|687.22|678.12|686.25|677.15|25
1655560820000|2022-06-18 14:00:20|686.63|677.53|687.3|678.2|687.38|678.28|686.63|677.53|20
1655560830000|2022-06-18 14:00:30|687.31|678.21|687.56|678.46|687.71|678.61|687.26|678.16|25
1655560840000|2022-06-18 14:00:40|687.58|678.48|687.57|678.47|687.58|678.48|687.44|678.34|11
1655560850000|2022-06-18 14:00:50|687.54|678.44|688.14|679.04|688.15|679.05|687.54|678.44|23
1655560860000|2022-06-18 14:01:00|688.13|679.03|688.26|679.16|688.43|679.33|688.11|679.01|23
1655560870000|2022-06-18 14:01:10|688.28|679.18|688.36|679.26|688.44|679.34|688.18|679.08|23
1655560880000|2022-06-18 14:01:20|688.39|679.29|688.27|679.17|688.41|679.31|688.27|679.17|20
1655560890000|2022-06-18 14:01:30|688.33|679.23|688.64|679.54|688.66|679.56|688.23|679.13|20
1655560900000|2022-06-18 14:01:40|688.61|679.51|688.56|679.46|688.94|679.84|688.56|679.46|21
1655560910000|2022-06-18 14:01:50|688.35|679.25|688.49|679.39|688.49|679.39|688.35|679.25|20
1655560920000|2022-06-18 14:02:00|688.45|679.35|688.5|679.4|688.61|679.51|688.45|679.35|19
1655560930000|2022-06-18 14:02:10|688.49|679.39|688.33|679.23|688.57|679.47|688.31|679.21|13
1655560940000|2022-06-18 14:02:20|688.34|679.24|688.36|679.26|688.43|679.33|688.32|679.22|21
1655560950000|2022-06-18 14:02:30|688.29|679.19|687.65|678.55|688.29|679.19|687.64|678.54|18
1655560960000|2022-06-18 14:02:40|687.67|678.57|687.7|678.6|687.73|678.63|687.65|678.55|13
1655560970000|2022-06-18 14:02:50|687.72|678.62|687.7|678.6|687.79|678.69|687.69|678.59|11
1655560980000|2022-06-18 14:03:00|687.72|678.62|687.72|678.62|687.82|678.72|687.66|678.56|23
1655560990000|2022-06-18 14:03:10|687.66|678.56|687.67|678.57|687.79|678.69|687.6|678.5|26
1655561000000|2022-06-18 14:03:20|687.66|678.56|687.63|678.53|687.69|678.59|687.58|678.48|20
1655561010000|2022-06-18 14:03:30|687.65|678.55|688.77|679.67|688.77|679.67|687.52|678.42|28
1655561020000|2022-06-18 14:03:40|688.8|679.7|688.65|679.55|688.85|679.75|688.61|679.51|17
1655561030000|2022-06-18 14:03:50|688.67|679.57|688.67|679.57|688.72|679.62|688.6|679.5|5
1655561040000|2022-06-18 14:04:00|688.65|679.55|688.73|679.63|688.73|679.63|688.63|679.53|13
1655561050000|2022-06-18 14:04:10|688.79|679.69|689.06|679.96|689.15|680.05|688.79|679.69|23
1655561060000|2022-06-18 14:04:20|689.1|680|689.12|680.02|689.15|680.05|689.1|680|6
1655561070000|2022-06-18 14:04:30|689.13|680.03|689.27|680.17|689.27|680.17|689.12|680.02|10
1655561080000|2022-06-18 14:04:40|689.28|680.18|689.61|680.51|689.61|680.51|689.27|680.17|15
1655561090000|2022-06-18 14:04:50|689.51|680.41|689.28|680.18|689.52|680.42|689.28|680.18|19
1655561100000|2022-06-18 14:05:00|689.31|680.21|689.28|680.18|689.32|680.22|689.24|680.14|11
1655561110000|2022-06-18 14:05:10|689.26|680.16|689.27|680.17|689.4|680.3|689.23|680.13|9
1655561120000|2022-06-18 14:05:20|689.26|680.16|689.27|680.17|689.36|680.26|689.26|680.16|13
1655561130000|2022-06-18 14:05:30|689.29|680.19|689.43|680.33|689.43|680.33|689.29|680.19|9
1655561140000|2022-06-18 14:05:40|689.39|680.29|689.7|680.6|689.7|680.6|689.39|680.29|5
1655561150000|2022-06-18 14:05:50|689.71|680.61|689.65|680.55|689.71|680.61|689.6|680.5|21
1655561160000|2022-06-18 14:06:00|689.67|680.57|689.55|680.45|689.68|680.58|689.55|680.45|5
1655561170000|2022-06-18 14:06:10|689.59|680.49|689.55|680.45|689.63|680.53|689.55|680.45|11
1655561180000|2022-06-18 14:06:20|689.56|680.46|689.27|680.17|689.56|680.46|689.25|680.15|12
1655561190000|2022-06-18 14:06:30|689.29|680.19|689.27|680.17|689.35|680.25|689.24|680.14|14
1655561200000|2022-06-18 14:06:40|689.28|680.18|689.27|680.17|689.29|680.19|689.26|680.16|6
1655561210000|2022-06-18 14:06:50|689.28|680.18|689.34|680.24|689.41|680.31|689.28|680.18|12
1655561220000|2022-06-18 14:07:00|689.37|680.27|689.3|680.2|689.38|680.28|689.28|680.18|18
1655561230000|2022-06-18 14:07:10|689.32|680.22|689.28|680.18|689.33|680.23|689.25|680.15|18
1655561240000|2022-06-18 14:07:20|689.27|680.17|689.38|680.28|689.38|680.28|689.24|680.14|18
1655561250000|2022-06-18 14:07:30|689.43|680.33|690.29|681.19|690.29|681.19|689.39|680.29|24
1655561260000|2022-06-18 14:07:40|690.31|681.21|690.32|681.22|690.36|681.26|690.28|681.18|13
1655561270000|2022-06-18 14:07:50|690.34|681.24|690.32|681.22|690.43|681.33|690.31|681.21|9
1655561280000|2022-06-18 14:08:00|690.33|681.23|690.63|681.53|690.65|681.55|690.32|681.22|20
1655561290000|2022-06-18 14:08:10|690.65|681.55|690.23|681.13|690.65|681.55|690.23|681.13|14
1655561300000|2022-06-18 14:08:20|690.2|681.1|690.63|681.53|690.67|681.57|690.2|681.1|20
1655561310000|2022-06-18 14:08:30|690.61|681.51|690.51|681.41|690.63|681.53|690.48|681.38|10
1655561320000|2022-06-18 14:08:40|690.64|681.54|690.64|681.54|690.68|681.58|690.64|681.54|5
1655561330000|2022-06-18 14:08:50|690.65|681.55|690.65|681.55|690.68|681.58|690.62|681.52|9
1655561340000|2022-06-18 14:09:00|690.68|681.58|691.23|682.13|691.28|682.18|690.65|681.55|23
1655561350000|2022-06-18 14:09:10|691.22|682.12|691.02|681.92|691.22|682.12|690.6|681.5|25
1655561360000|2022-06-18 14:09:20|691.01|681.91|690.7|681.6|691.31|682.21|690.69|681.59|17
1655561370000|2022-06-18 14:09:30|690.69|681.59|690.39|681.29|690.69|681.59|689.79|680.69|29
1655561380000|2022-06-18 14:09:40|690.32|681.22|690.47|681.37|690.48|681.38|690.32|681.22|10
1655561390000|2022-06-18 14:09:50|690.45|681.35|690.47|681.37|690.48|681.38|690.43|681.33|11
1655561400000|2022-06-18 14:10:00|690.45|681.35|690.41|681.31|690.59|681.49|690.41|681.31|21
1655561410000|2022-06-18 14:10:10|690.36|681.26|690.34|681.24|690.5|681.4|690.32|681.22|22
1655561420000|2022-06-18 14:10:20|690.38|681.28|690.36|681.26|690.4|681.3|690.31|681.21|14
1655561430000|2022-06-18 14:10:30|690.38|681.28|690.37|681.27|690.39|681.29|690.36|681.26|10
1655561440000|2022-06-18 14:10:40|690.39|681.29|690.4|681.3|690.42|681.32|690.39|681.29|8
1655561450000|2022-06-18 14:10:50|690.63|681.53|690.6|681.5|690.64|681.54|690.6|681.5|8
1655561460000|2022-06-18 14:11:00|690.57|681.47|690.62|681.52|690.67|681.57|690.52|681.42|13
1655561470000|2022-06-18 14:11:10|690.59|681.49|690.5|681.4|690.59|681.49|690.47|681.37|12
1655561480000|2022-06-18 14:11:20|690.47|681.37|690.5|681.4|690.5|681.4|690.45|681.35|11
1655561490000|2022-06-18 14:11:30|690.49|681.39|690.56|681.46|690.59|681.49|690.46|681.36|7
1655561500000|2022-06-18 14:11:40|690.59|681.49|690.42|681.32|690.59|681.49|690.37|681.27|9
1655561510000|2022-06-18 14:11:50|690.44|681.34|690.65|681.55|690.65|681.55|690.42|681.32|6
1655561520000|2022-06-18 14:12:00|690.67|681.57|690.35|681.25|690.67|681.57|690.32|681.22|17
1655561530000|2022-06-18 14:12:10|690.33|681.23|690.32|681.22|690.37|681.27|690.32|681.22|10
1655561540000|2022-06-18 14:12:20|690.33|681.23|690.33|681.23|690.36|681.26|690.33|681.23|11
1655561550000|2022-06-18 14:12:30|690.36|681.26|690.3|681.2|690.36|681.26|690.28|681.18|9
1655561560000|2022-06-18 14:12:40|690.34|681.24|690.26|681.16|690.34|681.24|690.2|681.1|15
1655561570000|2022-06-18 14:12:50|690.3|681.2|690.41|681.31|690.41|681.31|690.27|681.17|15
1655561580000|2022-06-18 14:13:00|690.38|681.28|690.35|681.25|690.41|681.31|690.3|681.2|12
1655561590000|2022-06-18 14:13:10|690.36|681.26|690.32|681.22|690.41|681.31|690.32|681.22|11
1655561600000|2022-06-18 14:13:20|690.33|681.23|690.35|681.25|690.35|681.25|690.32|681.22|6
1655561610000|2022-06-18 14:13:30|690.37|681.27|690.34|681.24|690.41|681.31|690.31|681.21|18
1655561620000|2022-06-18 14:13:40|690.31|681.21|690.3|681.2|690.32|681.22|690.23|681.13|16
1655561630000|2022-06-18 14:13:50|690.29|681.19|690.94|681.84|690.98|681.88|690.29|681.19|16
1655561640000|2022-06-18 14:14:00|690.87|681.77|691.37|682.27|691.37|682.27|690.76|681.66|26
1655561650000|2022-06-18 14:14:10|691.32|682.22|691.38|682.28|691.38|682.28|691.23|682.13|22
1655561660000|2022-06-18 14:14:20|691.61|682.51|691.59|682.49|691.61|682.51|691.59|682.49|5
1655561670000|2022-06-18 14:14:30|691.58|682.48|691.7|682.6|691.7|682.6|691.58|682.48|15
1655561680000|2022-06-18 14:14:40|691.69|682.59|691.77|682.67|691.84|682.74|691.68|682.58|13
1655561690000|2022-06-18 14:14:50|691.64|682.54|691.56|682.46|691.65|682.55|691.42|682.32|20
1655561700000|2022-06-18 14:15:00|691.59|682.49|691.26|682.16|691.59|682.49|691.12|682.02|17
1655561710000|2022-06-18 14:15:10|691.28|682.18|691.42|682.32|691.44|682.34|691.28|682.18|15
1655561720000|2022-06-18 14:15:20|691.38|682.28|692.11|683.01|692.24|683.14|691.38|682.28|21
1655561730000|2022-06-18 14:15:30|692.09|682.99|692.16|683.06|692.21|683.11|692.09|682.99|12
1655561740000|2022-06-18 14:15:40|692.19|683.09|692.46|683.36|692.46|683.36|692.16|683.06|14
1655561750000|2022-06-18 14:15:50|692.42|683.32|692.27|683.17|692.42|683.32|692.27|683.17|9
1655561760000|2022-06-18 14:16:00|692.22|683.12|692.11|683.01|692.22|683.12|692.11|683.01|14
1655561770000|2022-06-18 14:16:10|692.15|683.05|692.14|683.04|692.15|683.05|692.07|682.97|4
1655561780000|2022-06-18 14:16:20|692.13|683.03|692.25|683.15|692.34|683.24|692.1|683|15
1655561790000|2022-06-18 14:16:30|692.23|683.13|692.22|683.12|692.25|683.15|692.21|683.11|5
1655561800000|2022-06-18 14:16:40|692.21|683.11|692.15|683.05|692.31|683.21|692.15|683.05|13
1655561810000|2022-06-18 14:16:50|692.18|683.08|692.15|683.05|692.22|683.12|692.14|683.04|17
1655561820000|2022-06-18 14:17:00|692.18|683.08|692.15|683.05|692.18|683.08|692.14|683.04|9
1655561830000|2022-06-18 14:17:10|692.17|683.07|692.23|683.13|692.29|683.19|692.14|683.04|11
1655561840000|2022-06-18 14:17:20|692.22|683.12|692.22|683.12|692.22|683.12|692.2|683.1|9
1655561850000|2022-06-18 14:17:30|692.19|683.09|692.22|683.12|692.24|683.14|692.19|683.09|6
1655561860000|2022-06-18 14:17:40|692.24|683.14|692.3|683.2|692.31|683.21|692.22|683.12|8
1655561870000|2022-06-18 14:17:50|692.27|683.17|692.2|683.1|692.31|683.21|692.2|683.1|6
1655561880000|2022-06-18 14:18:00|692.22|683.12|691.65|682.55|692.25|683.15|691.56|682.46|19
1655561890000|2022-06-18 14:18:10|691.59|682.49|691.33|682.23|691.63|682.53|691.29|682.19|20
1655561900000|2022-06-18 14:18:20|691.31|682.21|691.26|682.16|691.31|682.21|691.09|681.99|16
1655561910000|2022-06-18 14:18:30|691.28|682.18|690.88|681.78|691.34|682.24|690.84|681.74|11
1655561920000|2022-06-18 14:18:40|690.87|681.77|690.57|681.47|690.87|681.77|690.57|681.47|23
1655561930000|2022-06-18 14:18:50|690.61|681.51|690.59|681.49|690.63|681.53|690.55|681.45|13
1655561940000|2022-06-18 14:19:00|690.58|681.48|691.01|681.91|691.04|681.94|690.58|681.48|21
1655561950000|2022-06-18 14:19:10|690.99|681.89|691.5|682.4|691.58|682.48|690.96|681.86|28
1655561960000|2022-06-18 14:19:20|691.45|682.35|691.62|682.52|692.16|683.06|691.45|682.35|31
1655561970000|2022-06-18 14:19:30|691.68|682.58|691.37|682.27|691.7|682.6|691.1|682|26
1655561980000|2022-06-18 14:19:40|691.38|682.28|691.63|682.53|691.63|682.53|691.37|682.27|11
1655561990000|2022-06-18 14:19:50|691.53|682.43|691.45|682.35|691.53|682.43|691.35|682.25|17
1655562000000|2022-06-18 14:20:00|691.39|682.29|691.48|682.38|691.5|682.4|691.39|682.29|19
1655562010000|2022-06-18 14:20:10|691.49|682.39|691.92|682.82|691.98|682.88|691.48|682.38|17
1655562020000|2022-06-18 14:20:20|691.93|682.83|691.59|682.49|692.11|683.01|691.59|682.49|15
1655562030000|2022-06-18 14:20:30|691.6|682.5|691.42|682.32|691.71|682.61|691.42|682.32|13
1655562040000|2022-06-18 14:20:40|691.45|682.35|691.37|682.27|691.49|682.39|691.33|682.23|16
1655562050000|2022-06-18 14:20:50|691.38|682.28|691.46|682.36|691.46|682.36|691.31|682.21|18
1655562060000|2022-06-18 14:21:00|691.41|682.31|691.49|682.39|691.53|682.43|691.41|682.31|10
1655562070000|2022-06-18 14:21:10|691.44|682.34|691.34|682.24|691.56|682.46|691.34|682.24|18
1655562080000|2022-06-18 14:21:20|691.49|682.39|691.31|682.21|691.49|682.39|691.15|682.05|14
1655562090000|2022-06-18 14:21:30|691.3|682.2|691.19|682.09|691.31|682.21|691.19|682.09|13
1655562100000|2022-06-18 14:21:40|691.17|682.07|691.14|682.04|691.26|682.16|691.13|682.03|15
1655562110000|2022-06-18 14:21:50|691.19|682.09|691.13|682.03|691.19|682.09|691.11|682.01|9
1655562120000|2022-06-18 14:22:00|691.03|681.93|691.13|682.03|691.17|682.07|691.01|681.91|14
1655562130000|2022-06-18 14:22:10|691.15|682.05|691.19|682.09|691.25|682.15|691.13|682.03|10
1655562140000|2022-06-18 14:22:20|691.32|682.22|691.29|682.19|691.35|682.25|691.23|682.13|12
1655562150000|2022-06-18 14:22:30|691.23|682.13|691.27|682.17|691.29|682.19|691.17|682.07|11
1655562160000|2022-06-18 14:22:40|691.23|682.13|691.17|682.07|691.27|682.17|691.16|682.06|7
1655562170000|2022-06-18 14:22:50|691.22|682.12|690.46|681.36|691.33|682.23|690.46|681.36|18
1655562180000|2022-06-18 14:23:00|690.47|681.37|690.31|681.21|690.47|681.37|690.28|681.18|13
1655562190000|2022-06-18 14:23:10|690.32|681.22|690.32|681.22|690.33|681.23|690.28|681.18|14
1655562200000|2022-06-18 14:23:20|690.33|681.23|690.38|681.28|690.39|681.29|690.33|681.23|8
1655562210000|2022-06-18 14:23:30|690.36|681.26|690.43|681.33|690.45|681.35|690.35|681.25|13
1655562220000|2022-06-18 14:23:40|690.41|681.31|690.37|681.27|690.44|681.34|690.35|681.25|14
1655562230000|2022-06-18 14:23:50|690.39|681.29|690.45|681.35|690.5|681.4|690.39|681.29|10
1655562240000|2022-06-18 14:24:00|690.43|681.33|690.44|681.34|690.45|681.35|690.37|681.27|14
1655562250000|2022-06-18 14:24:10|690.43|681.33|690.38|681.28|690.43|681.33|690.35|681.25|7
1655562260000|2022-06-18 14:24:20|690.28|681.18|689.63|680.53|690.28|681.18|689.55|680.45|17
1655562270000|2022-06-18 14:24:30|689.64|680.54|689.93|680.83|689.99|680.89|689.59|680.49|15
1655562280000|2022-06-18 14:24:40|689.94|680.84|689.9|680.8|689.97|680.87|689.9|680.8|11
1655562290000|2022-06-18 14:24:50|689.93|680.83|690.29|681.19|690.29|681.19|689.92|680.82|17
1655562300000|2022-06-18 14:25:00|690.26|681.16|690.25|681.15|690.34|681.24|690.25|681.15|13
1655562310000|2022-06-18 14:25:10|690.22|681.12|690.32|681.22|690.36|681.26|690.22|681.12|12
1655562320000|2022-06-18 14:25:20|690.29|681.19|690.39|681.29|690.39|681.29|690.29|681.19|9
1655562330000|2022-06-18 14:25:30|690.45|681.35|691.16|682.06|691.16|682.06|690.37|681.27|18
1655562340000|2022-06-18 14:25:40|691.51|682.41|691.19|682.09|691.63|682.53|691.1|682|26
1655562350000|2022-06-18 14:25:50|690.82|681.72|690.72|681.62|690.82|681.72|690.69|681.59|11
1655562360000|2022-06-18 14:26:00|690.75|681.65|690.36|681.26|690.75|681.65|690.32|681.22|11
1655562370000|2022-06-18 14:26:10|690.32|681.22|690.56|681.46|690.56|681.46|690.32|681.22|11
1655562380000|2022-06-18 14:26:20|690.57|681.47|690.48|681.38|690.63|681.53|690.48|681.38|15
1655562390000|2022-06-18 14:26:30|690.41|681.31|690.57|681.47|690.57|681.47|690.41|681.31|5
1655562400000|2022-06-18 14:26:40|690.59|681.49|690.57|681.47|690.63|681.53|690.57|681.47|7
1655562410000|2022-06-18 14:26:50|690.59|681.49|690.52|681.42|690.59|681.49|690.52|681.42|8
1655562420000|2022-06-18 14:27:00|690.53|681.43|690.4|681.3|690.53|681.43|690.37|681.27|13
1655562430000|2022-06-18 14:27:10|690.39|681.29|690.4|681.3|690.41|681.31|690.39|681.29|8
1655562440000|2022-06-18 14:27:20|690.39|681.29|690.39|681.29|690.45|681.35|690.32|681.22|14
1655562450000|2022-06-18 14:27:30|690.4|681.3|690.25|681.15|690.4|681.3|690.25|681.15|5
1655562460000|2022-06-18 14:27:40|690.3|681.2|690.19|681.09|690.3|681.2|690.19|681.09|10
1655562470000|2022-06-18 14:27:50|690.22|681.12|690.36|681.26|690.36|681.26|690.22|681.12|9
1655562480000|2022-06-18 14:28:00|690.33|681.23|690.26|681.16|690.33|681.23|690.25|681.15|6
1655562490000|2022-06-18 14:28:10|690.25|681.15|690.25|681.15|690.48|681.38|690.25|681.15|6
1655562500000|2022-06-18 14:28:20|690.19|681.09|689.4|680.3|690.19|681.09|689.35|680.25|18
1655562510000|2022-06-18 14:28:30|689.35|680.25|689.56|680.46|689.56|680.46|689.35|680.25|10
1655562520000|2022-06-18 14:28:40|689.63|680.53|689.52|680.42|689.65|680.55|689.48|680.38|17
1655562530000|2022-06-18 14:28:50|689.58|680.48|689.47|680.37|689.58|680.48|689.47|680.37|6
1655562540000|2022-06-18 14:29:00|689.27|680.17|689.21|680.11|689.34|680.24|689.19|680.09|12
1655562550000|2022-06-18 14:29:10|689.22|680.12|689.28|680.18|689.28|680.18|689.21|680.11|7
1655562560000|2022-06-18 14:29:20|689.29|680.19|689.26|680.16|689.29|680.19|689.26|680.16|5
1655562570000|2022-06-18 14:29:30|689.36|680.26|690.18|681.08|690.18|681.08|689.36|680.26|23
1655562580000|2022-06-18 14:29:40|690.15|681.05|690.41|681.31|690.42|681.32|690.15|681.05|13
1655562590000|2022-06-18 14:29:50|690.42|681.32|690.58|681.48|690.58|681.48|690.4|681.3|11
1655562600000|2022-06-18 14:30:00|690.63|681.53|690.62|681.52|690.66|681.56|690.62|681.52|4
1655562610000|2022-06-18 14:30:10|690.6|681.5|690.65|681.55|690.72|681.62|690.54|681.44|14
1655562620000|2022-06-18 14:30:20|690.63|681.53|690.61|681.51|690.7|681.6|690.59|681.49|18
1655562630000|2022-06-18 14:30:30|690.59|681.49|690.62|681.52|690.65|681.55|690.55|681.45|21
1655562640000|2022-06-18 14:30:40|690.59|681.49|690.61|681.51|690.62|681.52|690.47|681.37|9
1655562650000|2022-06-18 14:30:50|690.57|681.47|690.28|681.18|690.57|681.47|690.15|681.05|15
1655562660000|2022-06-18 14:31:00|690.33|681.23|690.33|681.23|690.35|681.25|690.29|681.19|7
1655562670000|2022-06-18 14:31:10|689.97|680.87|689.51|680.41|689.97|680.87|689.48|680.38|21
1655562680000|2022-06-18 14:31:20|689.48|680.38|689.37|680.27|689.57|680.47|689.37|680.27|11
1655562690000|2022-06-18 14:31:30|689.32|680.22|689.4|680.3|689.45|680.35|689.32|680.22|10
1655562700000|2022-06-18 14:31:40|689.38|680.28|689.25|680.15|689.38|680.28|689.21|680.11|11
1655562710000|2022-06-18 14:31:50|689.18|680.08|689.21|680.11|689.25|680.15|689.18|680.08|9
1655562720000|2022-06-18 14:32:00|689.25|680.15|689.2|680.1|689.25|680.15|689.2|680.1|5
1655562730000|2022-06-18 14:32:10|689.25|680.15|689.24|680.14|689.25|680.15|689.2|680.1|11
1655562740000|2022-06-18 14:32:20|689.25|680.15|689.13|680.03|689.27|680.17|689.13|680.03|16
1655562750000|2022-06-18 14:32:30|689.16|680.06|688.29|679.19|689.16|680.06|688.28|679.18|20
1655562760000|2022-06-18 14:32:40|688.31|679.21|688.59|679.49|688.59|679.49|688.27|679.17|14
1655562770000|2022-06-18 14:32:50|688.62|679.52|688.54|679.44|688.63|679.53|688.54|679.44|13
1655562780000|2022-06-18 14:33:00|688.59|679.49|688.62|679.52|688.63|679.53|688.57|679.47|5
1655562790000|2022-06-18 14:33:10|688.57|679.47|688.43|679.33|688.57|679.47|688.43|679.33|12
1655562800000|2022-06-18 14:33:20|688.48|679.38|688.3|679.2|688.48|679.38|688.2|679.1|14
1655562810000|2022-06-18 14:33:30|688.21|679.11|688.36|679.26|688.36|679.26|688.21|679.11|5
1655562820000|2022-06-18 14:33:40|688.32|679.22|687.56|678.46|688.32|679.22|687.56|678.46|10
1655562830000|2022-06-18 14:33:50|687.55|678.45|687.45|678.35|687.68|678.58|687.37|678.27|16
1655562840000|2022-06-18 14:34:00|687.48|678.38|687.61|678.51|687.76|678.66|687.36|678.26|12
1655562850000|2022-06-18 14:34:10|687.63|678.53|688.2|679.1|688.21|679.11|687.5|678.4|19
1655562860000|2022-06-18 14:34:20|688.21|679.11|688.32|679.22|688.43|679.33|688.21|679.11|13
1655562870000|2022-06-18 14:34:30|688.69|679.59|688.79|679.69|688.79|679.69|688.69|679.59|3
1655562880000|2022-06-18 14:34:40|688.78|679.68|689.12|680.02|689.14|680.04|688.78|679.68|13
1655562890000|2022-06-18 14:34:50|689.32|680.22|689.56|680.46|689.57|680.47|689.28|680.18|12
1655562900000|2022-06-18 14:35:00|689.49|680.39|689.78|680.68|689.83|680.73|689.49|680.39|14
1655562910000|2022-06-18 14:35:10|689.76|680.66|690.2|681.1|690.2|681.1|689.76|680.66|17
1655562920000|2022-06-18 14:35:20|690.23|681.13|689.67|680.57|690.23|681.13|689.6|680.5|15
1655562930000|2022-06-18 14:35:30|689.66|680.56|689.58|680.48|689.69|680.59|689.56|680.46|11
1655562940000|2022-06-18 14:35:40|689.6|680.5|689.61|680.51|689.61|680.51|689.55|680.45|7
1655562950000|2022-06-18 14:35:50|689.62|680.52|689.53|680.43|689.63|680.53|689.53|680.43|8
1655562960000|2022-06-18 14:36:00|689.6|680.5|689.53|680.43|689.6|680.5|689.53|680.43|12
1655562970000|2022-06-18 14:36:10|689.57|680.47|689.56|680.46|689.57|680.47|689.53|680.43|10
1655562980000|2022-06-18 14:36:20|689.55|680.45|689.58|680.48|689.64|680.54|689.45|680.35|20
1655562990000|2022-06-18 14:36:30|689.62|680.52|689.27|680.17|689.62|680.52|689.27|680.17|13
1655563000000|2022-06-18 14:36:40|689.35|680.25|689.24|680.14|689.42|680.32|689.24|680.14|18
1655563010000|2022-06-18 14:36:50|689.27|680.17|689.17|680.07|689.35|680.25|689.1|680|16
1655563020000|2022-06-18 14:37:00|689.16|680.06|689.16|680.06|689.16|680.06|689.11|680.01|15
1655563030000|2022-06-18 14:37:10|689.14|680.04|688.57|679.47|689.16|680.06|688.57|679.47|17
1655563040000|2022-06-18 14:37:20|688.56|679.46|688.56|679.46|688.6|679.5|688.47|679.37|19
1655563050000|2022-06-18 14:37:30|688.5|679.4|689.06|679.96|689.06|679.96|688.32|679.22|19
1655563060000|2022-06-18 14:37:40|689.09|679.99|689.34|680.24|689.37|680.27|688.98|679.88|17
1655563070000|2022-06-18 14:37:50|689.24|680.14|689.47|680.37|689.47|680.37|689.24|680.14|15
1655563080000|2022-06-18 14:38:00|689.44|680.34|689.41|680.31|689.44|680.34|689.34|680.24|9
1655563090000|2022-06-18 14:38:10|689.36|680.26|689.4|680.3|689.41|680.31|689.26|680.16|10
1655563100000|2022-06-18 14:38:20|689.37|680.27|689.38|680.28|689.4|680.3|689.35|680.25|10
1655563110000|2022-06-18 14:38:30|689.42|680.32|689.4|680.3|689.42|680.32|689.38|680.28|8
1655563120000|2022-06-18 14:38:40|689.38|680.28|689.62|680.52|690.09|680.99|689.38|680.28|17
1655563130000|2022-06-18 14:38:50|689.59|680.49|689.6|680.5|689.62|680.52|689.59|680.49|3
1655563140000|2022-06-18 14:39:00|689.63|680.53|689.55|680.45|689.63|680.53|689.55|680.45|2
1655563150000|2022-06-18 14:39:10|689.54|680.44|689.57|680.47|689.6|680.5|689.54|680.44|3
1655563160000|2022-06-18 14:39:20|689.56|680.46|689.56|680.46|689.6|680.5|689.52|680.42|13
1655563170000|2022-06-18 14:39:30|689.5|680.4|689.55|680.45|689.55|680.45|689.49|680.39|6
1655563180000|2022-06-18 14:39:40|689.5|680.4|689.61|680.51|689.64|680.54|689.5|680.4|10
1655563190000|2022-06-18 14:39:50|689.7|680.6|689.69|680.59|689.72|680.62|689.63|680.53|11
1655563200000|2022-06-18 14:40:00|689.7|680.6|689.55|680.45|689.7|680.6|689.45|680.35|14
1655563210000|2022-06-18 14:40:10|689.52|680.42|689.64|680.54|689.64|680.54|689.52|680.42|14
1655563220000|2022-06-18 14:40:20|689.67|680.57|689.67|680.57|689.67|680.57|689.67|680.57|1
1655563230000|2022-06-18 14:40:30|689.59|680.49|689.68|680.58|689.68|680.58|689.59|680.49|8
1655563240000|2022-06-18 14:40:40|689.69|680.59|689.69|680.59|689.69|680.59|689.64|680.54|9
1655563250000|2022-06-18 14:40:50|689.68|680.58|689.61|680.51|689.74|680.64|689.61|680.51|11
1655563260000|2022-06-18 14:41:00|689.59|680.49|689.67|680.57|689.76|680.66|689.59|680.49|12
1655563270000|2022-06-18 14:41:10|689.66|680.56|689.66|680.56|689.69|680.59|689.62|680.52|11
1655563280000|2022-06-18 14:41:20|689.64|680.54|689.71|680.61|689.81|680.71|689.64|680.54|16
1655563290000|2022-06-18 14:41:30|689.72|680.62|689.67|680.57|689.72|680.62|689.67|680.57|4
1655563300000|2022-06-18 14:41:40|689.68|680.58|689.64|680.54|689.69|680.59|689.61|680.51|18
1655563310000|2022-06-18 14:41:50|689.62|680.52|689.66|680.56|689.66|680.56|689.62|680.52|6
1655563320000|2022-06-18 14:42:00|689.68|680.58|689.49|680.39|689.68|680.58|689.49|680.39|13
1655563330000|2022-06-18 14:42:10|689.51|680.41|689.55|680.45|689.56|680.46|689.51|680.41|10
1655563340000|2022-06-18 14:42:20|689.56|680.46|689.35|680.25|689.56|680.46|689.29|680.19|6
1655563350000|2022-06-18 14:42:30|689.36|680.26|689.28|680.18|689.36|680.26|689.28|680.18|10
1655563360000|2022-06-18 14:42:40|689.34|680.24|689.39|680.29|689.39|680.29|689.27|680.17|13
1655563370000|2022-06-18 14:42:50|689.34|680.24|689.28|680.18|689.34|680.24|689.26|680.16|12
1655563380000|2022-06-18 14:43:00|689.29|680.19|688.58|679.48|689.34|680.24|688.56|679.46|19
1655563390000|2022-06-18 14:43:10|688.56|679.46|688.53|679.43|688.63|679.53|688.46|679.36|16
1655563400000|2022-06-18 14:43:20|688.54|679.44|688.58|679.48|688.63|679.53|688.53|679.43|12
1655563410000|2022-06-18 14:43:30|688.59|679.49|688.56|679.46|688.59|679.49|688.54|679.44|11
1655563420000|2022-06-18 14:43:40|688.58|679.48|688.57|679.47|688.58|679.48|688.57|679.47|4
1655563430000|2022-06-18 14:43:50|688.52|679.42|688.6|679.5|688.61|679.51|688.48|679.38|10
1655563440000|2022-06-18 14:44:00|688.58|679.48|688.4|679.3|688.6|679.5|688.38|679.28|14
1655563450000|2022-06-18 14:44:10|688.42|679.32|688.3|679.2|688.58|679.48|688.3|679.2|10
1655563460000|2022-06-18 14:44:20|688.34|679.24|688.3|679.2|688.45|679.35|688.16|679.06|10
1655563470000|2022-06-18 14:44:30|688.24|679.14|688.39|679.29|688.39|679.29|688.24|679.14|6
1655563480000|2022-06-18 14:44:40|688.38|679.28|688.34|679.24|688.38|679.28|688.31|679.21|8
1655563490000|2022-06-18 14:44:50|688.31|679.21|688.35|679.25|688.38|679.28|688.31|679.21|15
1655563500000|2022-06-18 14:45:00|688.31|679.21|688.25|679.15|688.31|679.21|688.17|679.07|16
1655563510000|2022-06-18 14:45:10|688.3|679.2|688.4|679.3|688.42|679.32|688.19|679.09|21
1655563520000|2022-06-18 14:45:20|688.41|679.31|688.39|679.29|688.47|679.37|688.39|679.29|10
1655563530000|2022-06-18 14:45:30|688.42|679.32|688.44|679.34|688.44|679.34|688.41|679.31|9
1655563540000|2022-06-18 14:45:40|688.55|679.45|689.29|680.19|689.31|680.21|688.51|679.41|26
1655563550000|2022-06-18 14:45:50|689.31|680.21|689.67|680.57|689.74|680.64|689.26|680.16|30
1655563560000|2022-06-18 14:46:00|689.69|680.59|689.55|680.45|689.73|680.63|689.55|680.45|19
1655563570000|2022-06-18 14:46:10|689.57|680.47|689.55|680.45|689.59|680.49|689.48|680.38|16
1655563580000|2022-06-18 14:46:20|689.59|680.49|689.52|680.42|689.63|680.53|689.52|680.42|8
1655563590000|2022-06-18 14:46:30|689.57|680.47|689.86|680.76|689.96|680.86|689.4|680.3|26
1655563600000|2022-06-18 14:46:40|689.89|680.79|690.18|681.08|690.32|681.22|689.89|680.79|6
1655563610000|2022-06-18 14:46:50|690.21|681.11|690.23|681.13|690.25|681.15|690.18|681.08|9
1655563620000|2022-06-18 14:47:00|690.17|681.07|688.21|679.11|690.23|681.13|688.21|679.11|25
1655563630000|2022-06-18 14:47:10|688.1|679|688.07|678.97|688.19|679.09|687.58|678.48|19
1655563640000|2022-06-18 14:47:20|688.06|678.96|688.2|679.1|688.26|679.16|688.06|678.96|12
1655563650000|2022-06-18 14:47:30|688.13|679.03|688.09|678.99|688.2|679.1|688.04|678.94|14
1655563660000|2022-06-18 14:47:40|688.18|679.08|687.61|678.51|688.18|679.08|687.51|678.41|20
1655563670000|2022-06-18 14:47:50|687.58|678.48|687.56|678.46|687.64|678.54|687.52|678.42|15
1655563680000|2022-06-18 14:48:00|687.61|678.51|687.58|678.48|687.61|678.51|687.53|678.43|15
1655563690000|2022-06-18 14:48:10|687.6|678.5|687.48|678.38|687.64|678.54|687.41|678.31|16
1655563700000|2022-06-18 14:48:20|687.46|678.36|687.28|678.18|687.48|678.38|687.25|678.15|11
1655563710000|2022-06-18 14:48:30|687.35|678.25|687.31|678.21|687.43|678.33|687.31|678.21|12
1655563720000|2022-06-18 14:48:40|687.32|678.22|687.23|678.13|687.38|678.28|687.22|678.12|15
1655563730000|2022-06-18 14:48:50|687.27|678.17|687.23|678.13|687.28|678.18|687.22|678.12|14
1655563740000|2022-06-18 14:49:00|687.19|678.09|687.2|678.1|687.2|678.1|687.16|678.06|14
1655563750000|2022-06-18 14:49:10|687.19|678.09|687.18|678.08|687.26|678.16|687.13|678.03|14
1655563760000|2022-06-18 14:49:20|687.15|678.05|686.55|677.45|687.16|678.06|686.53|677.43|23
1655563770000|2022-06-18 14:49:30|686.56|677.46|686.58|677.48|686.64|677.54|686.53|677.43|16
1655563780000|2022-06-18 14:49:40|686.6|677.5|686.55|677.45|686.64|677.54|686.39|677.29|24
1655563790000|2022-06-18 14:49:50|686.56|677.46|686.65|677.55|687.17|678.07|686.56|677.46|27
1655563800000|2022-06-18 14:50:00|686.75|677.65|687.21|678.11|687.21|678.11|686.68|677.58|20
1655563810000|2022-06-18 14:50:10|687.18|678.08|687.26|678.16|687.26|678.16|687.18|678.08|13
1655563820000|2022-06-18 14:50:20|687.24|678.14|687.23|678.13|687.33|678.23|687.16|678.06|10
1655563830000|2022-06-18 14:50:30|687.14|678.04|686.64|677.54|687.23|678.13|686.59|677.49|19
1655563840000|2022-06-18 14:50:40|686.62|677.52|686.32|677.22|686.66|677.56|686.21|677.11|22
1655563850000|2022-06-18 14:50:50|686.3|677.2|685.22|676.12|686.36|677.26|685.2|676.1|31
1655563860000|2022-06-18 14:51:00|684.89|675.79|685.05|675.95|685.19|676.09|684.44|675.34|29
1655563870000|2022-06-18 14:51:10|685.11|676.01|685.36|676.26|685.36|676.26|685.08|675.98|20
1655563880000|2022-06-18 14:51:20|685.17|676.07|684.6|675.5|685.18|676.08|684.43|675.33|25
1655563890000|2022-06-18 14:51:30|684.66|675.56|684.65|675.55|684.7|675.6|684.52|675.42|27
1655563900000|2022-06-18 14:51:40|684.64|675.54|684.6|675.5|684.64|675.54|684.46|675.36|27
1655563910000|2022-06-18 14:51:50|684.54|675.44|684.53|675.43|684.63|675.53|684.45|675.35|18
1655563920000|2022-06-18 14:52:00|684.55|675.45|684.5|675.4|684.55|675.45|684.32|675.22|18
1655563930000|2022-06-18 14:52:10|684.49|675.39|684.61|675.51|684.61|675.51|684.49|675.39|11
1655563940000|2022-06-18 14:52:20|684.74|675.64|684.76|675.66|684.76|675.66|684.69|675.59|12
1655563950000|2022-06-18 14:52:30|684.82|675.72|685.26|676.16|685.32|676.22|684.76|675.66|23
1655563960000|2022-06-18 14:52:40|685.17|676.07|685.38|676.28|685.51|676.41|685.17|676.07|23
1655563970000|2022-06-18 14:52:50|685.41|676.31|686.01|676.91|686.01|676.91|685.38|676.28|17
1655563980000|2022-06-18 14:53:00|686.2|677.1|686.23|677.13|686.23|677.13|686.03|676.93|20
1655563990000|2022-06-18 14:53:10|686.18|677.08|686.35|677.25|686.35|677.25|686.18|677.08|7
1655564000000|2022-06-18 14:53:20|686.27|677.17|686.37|677.27|686.37|677.27|686.23|677.13|11
1655564010000|2022-06-18 14:53:30|686.43|677.33|686.43|677.33|686.43|677.33|686.36|677.26|3
1655564020000|2022-06-18 14:53:40|686.36|677.26|686.43|677.33|686.43|677.33|686.36|677.26|3
1655564030000|2022-06-18 14:53:50|686.36|677.26|685.7|676.6|686.36|677.26|685.58|676.48|13
1655564040000|2022-06-18 14:54:00|685.71|676.61|685.51|676.41|685.73|676.63|685.51|676.41|11
1655564050000|2022-06-18 14:54:10|685.52|676.42|685.53|676.43|685.59|676.49|685.41|676.31|27
1655564060000|2022-06-18 14:54:20|685.54|676.44|685.27|676.17|685.54|676.44|685.27|676.17|21
1655564070000|2022-06-18 14:54:30|685.23|676.13|685.23|676.13|685.29|676.19|685.09|675.99|14
1655564080000|2022-06-18 14:54:40|685.26|676.16|685.35|676.25|685.4|676.3|685.26|676.16|11
1655564090000|2022-06-18 14:54:50|685.38|676.28|685|675.9|685.38|676.28|685|675.9|13
1655564100000|2022-06-18 14:55:00|684.79|675.69|685.33|676.23|685.33|676.23|684.68|675.58|14
1655564110000|2022-06-18 14:55:10|685.37|676.27|685.34|676.24|685.42|676.32|685.34|676.24|20
1655564120000|2022-06-18 14:55:20|685.3|676.2|685.37|676.27|685.42|676.32|685.26|676.16|13
1655564130000|2022-06-18 14:55:30|685.39|676.29|685.48|676.38|685.51|676.41|685.34|676.24|19
1655564140000|2022-06-18 14:55:40|685.51|676.41|685.5|676.4|685.53|676.43|685.48|676.38|14
1655564150000|2022-06-18 14:55:50|685.51|676.41|685.72|676.62|685.72|676.62|685.48|676.38|19
1655564160000|2022-06-18 14:56:00|685.74|676.64|685.53|676.43|685.75|676.65|685.5|676.4|8
1655564170000|2022-06-18 14:56:10|685.77|676.67|686.36|677.26|686.36|677.26|685.77|676.67|11
1655564180000|2022-06-18 14:56:20|686.38|677.28|686.41|677.31|686.53|677.43|686.36|677.26|20
1655564190000|2022-06-18 14:56:30|686.37|677.27|686.44|677.34|686.46|677.36|686.36|677.26|16
1655564200000|2022-06-18 14:56:40|686.39|677.29|686.43|677.33|686.49|677.39|686.39|677.29|12
1655564210000|2022-06-18 14:56:50|686.46|677.36|687.18|678.08|687.18|678.08|686.46|677.36|21
1655564220000|2022-06-18 14:57:00|687.15|678.05|686.62|677.52|687.32|678.22|686.62|677.52|16
1655564230000|2022-06-18 14:57:10|686.63|677.53|686.49|677.39|686.73|677.63|686.47|677.37|10
1655564240000|2022-06-18 14:57:20|686.51|677.41|686.59|677.49|686.78|677.68|686.51|677.41|7
1655564250000|2022-06-18 14:57:30|686.62|677.52|686.64|677.54|686.65|677.55|686.59|677.49|14
1655564260000|2022-06-18 14:57:40|686.61|677.51|686.6|677.5|686.71|677.61|686.6|677.5|16
1655564270000|2022-06-18 14:57:50|686.62|677.52|686.78|677.68|687|677.9|686.46|677.36|21
1655564280000|2022-06-18 14:58:00|686.77|677.67|686.72|677.62|686.78|677.68|686.7|677.6|8
1655564290000|2022-06-18 14:58:10|686.81|677.71|687.25|678.15|687.29|678.19|686.81|677.71|19
1655564300000|2022-06-18 14:58:20|687.26|678.16|687.45|678.35|687.45|678.35|687.24|678.14|24
1655564310000|2022-06-18 14:58:30|687.43|678.33|687.79|678.69|687.84|678.74|687.42|678.32|22
1655564320000|2022-06-18 14:58:40|687.95|678.85|688.46|679.36|688.46|679.36|687.95|678.85|27
1655564330000|2022-06-18 14:58:50|688.44|679.34|689.26|680.16|689.34|680.24|688.44|679.34|20
1655564340000|2022-06-18 14:59:00|689.61|680.51|689.45|680.35|689.68|680.58|689.44|680.34|22
1655564350000|2022-06-18 14:59:10|689.55|680.45|689.6|680.5|689.6|680.5|689.45|680.35|20
1655564360000|2022-06-18 14:59:20|689.45|680.35|689.37|680.27|689.63|680.53|689.29|680.19|25
1655564370000|2022-06-18 14:59:30|689.33|680.23|689.27|680.17|689.35|680.25|689.25|680.15|21
1655564380000|2022-06-18 14:59:40|689.28|680.18|689.14|680.04|689.31|680.21|689.14|680.04|15
1655564390000|2022-06-18 14:59:50|689.13|680.03|689.18|680.08|689.21|680.11|689.13|680.03|18
1655564400000|2022-06-18 15:00:00|689.2|680.1|689.3|680.2|689.3|680.2|689.17|680.07|23
1655564410000|2022-06-18 15:00:10|689.28|680.18|688.6|679.5|689.28|680.18|688.6|679.5|19
1655564420000|2022-06-18 15:00:20|688.62|679.52|687.63|678.53|688.72|679.62|687.63|678.53|24
1655564430000|2022-06-18 15:00:30|687.66|678.56|687.27|678.17|687.68|678.58|687.27|678.17|10
1655564440000|2022-06-18 15:00:40|687.26|678.16|687.24|678.14|687.3|678.2|687.19|678.09|16
1655564450000|2022-06-18 15:00:50|687.23|678.13|687.19|678.09|687.34|678.24|687.19|678.09|18
1655564460000|2022-06-18 15:01:00|687.22|678.12|687.44|678.34|687.47|678.37|687.06|677.96|31
1655564470000|2022-06-18 15:01:10|687.39|678.29|688.36|679.26|688.36|679.26|687.39|678.29|29
1655564480000|2022-06-18 15:01:20|688.37|679.27|688.4|679.3|688.4|679.3|688.22|679.12|12
1655564490000|2022-06-18 15:01:30|688.35|679.25|688.2|679.1|688.35|679.25|688.19|679.09|19
1655564500000|2022-06-18 15:01:40|688.28|679.18|687.53|678.43|688.28|679.18|687.53|678.43|26
1655564510000|2022-06-18 15:01:50|687.58|678.48|687.81|678.71|687.95|678.85|687.41|678.31|28
1655564520000|2022-06-18 15:02:00|688.11|679.01|687.65|678.55|688.14|679.04|687.58|678.48|25
1655564530000|2022-06-18 15:02:10|687.66|678.56|687.67|678.57|687.73|678.63|687.65|678.55|21
1655564540000|2022-06-18 15:02:20|687.65|678.55|688.06|678.96|688.06|678.96|687.65|678.55|18
1655564550000|2022-06-18 15:02:30|688.02|678.92|688.07|678.97|688.09|678.99|687.97|678.87|13
1655564560000|2022-06-18 15:02:40|688.08|678.98|688.16|679.06|688.24|679.14|688.08|678.98|11
1655564570000|2022-06-18 15:02:50|688.22|679.12|688.23|679.13|688.35|679.25|688.22|679.12|14
1655564580000|2022-06-18 15:03:00|688.27|679.17|688.24|679.14|688.35|679.25|688.18|679.08|19
1655564590000|2022-06-18 15:03:10|688.25|679.15|688.32|679.22|688.32|679.22|688.18|679.08|16
1655564600000|2022-06-18 15:03:20|688.3|679.2|688.37|679.27|688.43|679.33|688.29|679.19|20
1655564610000|2022-06-18 15:03:30|688.38|679.28|688.41|679.31|688.41|679.31|688.37|679.27|13
1655564620000|2022-06-18 15:03:40|688.4|679.3|688.41|679.31|688.55|679.45|688.36|679.26|14
1655564630000|2022-06-18 15:03:50|688.39|679.29|688.41|679.31|688.54|679.44|688.35|679.25|17
1655564640000|2022-06-18 15:04:00|688.34|679.24|688.45|679.35|688.52|679.42|688.34|679.24|22
1655564650000|2022-06-18 15:04:10|688.49|679.39|688.44|679.34|688.53|679.43|688.44|679.34|14
1655564660000|2022-06-18 15:04:20|688.46|679.36|688.99|679.89|688.99|679.89|688.39|679.29|23
1655564670000|2022-06-18 15:04:30|688.97|679.87|687.77|678.67|689.18|680.08|687.75|678.65|22
1655564680000|2022-06-18 15:04:40|687.71|678.61|686.63|677.53|687.71|678.61|686.55|677.45|24
1655564690000|2022-06-18 15:04:50|686.94|677.84|687.24|678.14|687.24|678.14|686.94|677.84|19
1655564700000|2022-06-18 15:05:00|687.32|678.22|687.25|678.15|687.4|678.3|687.25|678.15|19
1655564710000|2022-06-18 15:05:10|687.3|678.2|686.99|677.89|687.3|678.2|686.59|677.49|26
1655564720000|2022-06-18 15:05:20|687.02|677.92|687.21|678.11|687.27|678.17|686.92|677.82|27
1655564730000|2022-06-18 15:05:30|686.78|677.68|686.62|677.52|686.78|677.68|686.46|677.36|25
1655564740000|2022-06-18 15:05:40|686.59|677.49|686.51|677.41|686.66|677.56|686.38|677.28|20
1655564750000|2022-06-18 15:05:50|686.45|677.35|687.37|678.27|687.37|678.27|686.45|677.35|25
1655564760000|2022-06-18 15:06:00|687.39|678.29|687.24|678.14|687.4|678.3|687.15|678.05|22
1655564770000|2022-06-18 15:06:10|687.43|678.33|687.1|678|687.43|678.33|687.09|677.99|21
1655564780000|2022-06-18 15:06:20|687.12|678.02|687.16|678.06|687.22|678.12|687.08|677.98|18
1655564790000|2022-06-18 15:06:30|687.17|678.07|687.17|678.07|687.18|678.08|687.1|678|27
1655564800000|2022-06-18 15:06:40|687.18|678.08|687.19|678.09|687.19|678.09|686.55|677.45|31
1655564810000|2022-06-18 15:06:50|687.22|678.12|687.14|678.04|687.39|678.29|687.12|678.02|22
1655564820000|2022-06-18 15:07:00|687.2|678.1|687.29|678.19|687.31|678.21|687.14|678.04|17
1655564830000|2022-06-18 15:07:10|687.2|678.1|687.34|678.24|687.41|678.31|687.16|678.06|19
1655564840000|2022-06-18 15:07:20|687.41|678.31|687.22|678.12|687.41|678.31|686.98|677.88|21
1655564850000|2022-06-18 15:07:30|687.17|678.07|687.58|678.48|687.6|678.5|687.17|678.07|18
1655564860000|2022-06-18 15:07:40|687.6|678.5|687.56|678.46|687.65|678.55|687.54|678.44|17
1655564870000|2022-06-18 15:07:50|687.53|678.43|688.35|679.25|688.38|679.28|687.53|678.43|22
1655564880000|2022-06-18 15:08:00|688.36|679.26|688.23|679.13|688.39|679.29|688.23|679.13|18
1655564890000|2022-06-18 15:08:10|688.21|679.11|688.27|679.17|688.3|679.2|688.21|679.11|13
1655564900000|2022-06-18 15:08:20|688.22|679.12|688.2|679.1|688.36|679.26|688.14|679.04|21
1655564910000|2022-06-18 15:08:30|688.18|679.08|688.23|679.13|688.42|679.32|688.18|679.08|21
1655564920000|2022-06-18 15:08:40|688.24|679.14|688.3|679.2|688.36|679.26|688.18|679.08|21
1655564930000|2022-06-18 15:08:50|688.35|679.25|688.32|679.22|688.45|679.35|688.29|679.19|18
1655564940000|2022-06-18 15:09:00|688.34|679.24|688.42|679.32|688.43|679.33|688.34|679.24|15
1655564950000|2022-06-18 15:09:10|688.41|679.31|689.22|680.12|689.22|680.12|688.41|679.31|21
1655564960000|2022-06-18 15:09:20|689.12|680.02|689.08|679.98|689.15|680.05|689.08|679.98|12
1655564970000|2022-06-18 15:09:30|689.16|680.06|689.41|680.31|689.41|680.31|689.11|680.01|17
1655564980000|2022-06-18 15:09:40|689.33|680.23|689.17|680.07|689.33|680.23|689.03|679.93|27
1655564990000|2022-06-18 15:09:50|689.1|680|688.54|679.44|689.17|680.07|688.52|679.42|22
1655565000000|2022-06-18 15:10:00|688.82|679.72|688.5|679.4|688.82|679.72|688.44|679.34|11
1655565010000|2022-06-18 15:10:10|688.47|679.37|688.2|679.1|688.47|679.37|688.19|679.09|16
1655565020000|2022-06-18 15:10:20|688.21|679.11|688.21|679.11|688.34|679.24|688.16|679.06|11
1655565030000|2022-06-18 15:10:30|688.19|679.09|688.12|679.02|688.24|679.14|688.12|679.02|15
1655565040000|2022-06-18 15:10:40|688.27|679.17|688.27|679.17|688.3|679.2|688.12|679.02|13
1655565050000|2022-06-18 15:10:50|688.13|679.03|688.28|679.18|688.28|679.18|688.13|679.03|11
1655565060000|2022-06-18 15:11:00|688.25|679.15|688.21|679.11|688.28|679.18|688.02|678.92|8
1655565070000|2022-06-18 15:11:10|688.18|679.08|687.65|678.55|688.18|679.08|687.65|678.55|23
1655565080000|2022-06-18 15:11:20|687.67|678.57|687.5|678.4|687.67|678.57|687.5|678.4|12
1655565090000|2022-06-18 15:11:30|687.51|678.41|688|678.9|688.07|678.97|687.51|678.41|17
1655565100000|2022-06-18 15:11:40|687.99|678.89|687.58|678.48|688.03|678.93|687.58|678.48|22
1655565110000|2022-06-18 15:11:50|687.57|678.47|687.57|678.47|687.67|678.57|687.54|678.44|20
1655565120000|2022-06-18 15:12:00|687.59|678.49|687.34|678.24|687.59|678.49|687.34|678.24|15
1655565130000|2022-06-18 15:12:10|687.41|678.31|686.19|677.09|687.44|678.34|686|676.9|21
1655565140000|2022-06-18 15:12:20|686.2|677.1|686.4|677.3|686.53|677.43|685.72|676.62|30
1655565150000|2022-06-18 15:12:30|686.41|677.31|686.3|677.2|686.43|677.33|685.76|676.66|30
1655565160000|2022-06-18 15:12:40|686.31|677.21|686.27|677.17|686.51|677.41|686.21|677.11|21
1655565170000|2022-06-18 15:12:50|686.29|677.19|686.23|677.13|686.42|677.32|686.13|677.03|20
1655565180000|2022-06-18 15:13:00|686.16|677.06|686.45|677.35|686.45|677.35|686.14|677.04|24
1655565190000|2022-06-18 15:13:10|686.44|677.34|686.36|677.26|686.47|677.37|686.17|677.07|21
1655565200000|2022-06-18 15:13:20|686.31|677.21|686.31|677.21|686.36|677.26|686.14|677.04|21
1655565210000|2022-06-18 15:13:30|686.36|677.26|686.39|677.29|686.53|677.43|686.32|677.22|19
1655565220000|2022-06-18 15:13:40|686.37|677.27|686.57|677.47|686.62|677.52|686.37|677.27|21
1655565230000|2022-06-18 15:13:50|686.55|677.45|686.62|677.52|686.64|677.54|686.55|677.45|18
1655565240000|2022-06-18 15:14:00|686.59|677.49|686.54|677.44|686.65|677.55|686.48|677.38|17
1655565250000|2022-06-18 15:14:10|686.4|677.3|686.36|677.26|686.43|677.33|686.29|677.19|29
1655565260000|2022-06-18 15:14:20|686.3|677.2|686.39|677.29|686.4|677.3|686.2|677.1|20
1655565270000|2022-06-18 15:14:30|686.4|677.3|686.44|677.34|686.59|677.49|686.3|677.2|14
1655565280000|2022-06-18 15:14:40|686.53|677.43|686.42|677.32|686.58|677.48|686.37|677.27|13
1655565290000|2022-06-18 15:14:50|686.36|677.26|686.56|677.46|686.56|677.46|686.35|677.25|16
1655565300000|2022-06-18 15:15:00|686.57|677.47|686.44|677.34|686.57|677.47|686.29|677.19|18
1655565310000|2022-06-18 15:15:10|686.48|677.38|686.24|677.14|686.48|677.38|686.2|677.1|15
1655565320000|2022-06-18 15:15:20|686.26|677.16|686.36|677.26|686.42|677.32|686.17|677.07|21
1655565330000|2022-06-18 15:15:30|686.35|677.25|686.34|677.24|686.4|677.3|686.07|676.97|26
1655565340000|2022-06-18 15:15:40|686.36|677.26|687.12|678.02|687.15|678.05|686.36|677.26|30
1655565350000|2022-06-18 15:15:50|687.11|678.01|687.44|678.34|687.44|678.34|687.11|678.01|20
1655565360000|2022-06-18 15:16:00|687.42|678.32|687.72|678.62|687.75|678.65|687.42|678.32|8
1655565370000|2022-06-18 15:16:10|687.73|678.63|688.34|679.24|688.36|679.26|687.73|678.63|20
1655565380000|2022-06-18 15:16:20|688.3|679.2|687.46|678.36|688.37|679.27|687.36|678.26|25
1655565390000|2022-06-18 15:16:30|687.47|678.37|687.69|678.59|687.71|678.61|687.45|678.35|14
1655565400000|2022-06-18 15:16:40|687.7|678.6|687.68|678.58|687.81|678.71|687.68|678.58|22
1655565410000|2022-06-18 15:16:50|687.67|678.57|687.66|678.56|687.67|678.57|687.65|678.55|8
1655565420000|2022-06-18 15:17:00|687.65|678.55|687.7|678.6|687.7|678.6|687.64|678.54|8
1655565430000|2022-06-18 15:17:10|687.69|678.59|687.65|678.55|687.69|678.59|687.64|678.54|10
1655565440000|2022-06-18 15:17:20|687.67|678.57|688.16|679.06|688.21|679.11|687.67|678.57|20
1655565450000|2022-06-18 15:17:30|688.18|679.08|688.73|679.63|688.73|679.63|688.18|679.08|27
1655565460000|2022-06-18 15:17:40|688.67|679.57|688.55|679.45|688.67|679.57|688.5|679.4|14
1655565470000|2022-06-18 15:17:50|688.58|679.48|688.4|679.3|688.59|679.49|688.35|679.25|18
1655565480000|2022-06-18 15:18:00|688.37|679.27|689.34|680.24|689.34|680.24|688.19|679.09|27
1655565490000|2022-06-18 15:18:10|689.39|680.29|689.95|680.85|689.95|680.85|689.33|680.23|14
1655565500000|2022-06-18 15:18:20|689.96|680.86|690.82|681.72|690.82|681.72|689.96|680.86|31
1655565510000|2022-06-18 15:18:30|690.81|681.71|691.49|682.39|691.49|682.39|690.8|681.7|23
1655565520000|2022-06-18 15:18:40|691.5|682.4|691.67|682.57|691.88|682.78|691.49|682.39|23
1655565530000|2022-06-18 15:18:50|691.63|682.53|690.48|681.38|691.63|682.53|690.43|681.33|22
1655565540000|2022-06-18 15:19:00|690.41|681.31|689.68|680.58|690.41|681.31|689.66|680.56|14
1655565550000|2022-06-18 15:19:10|689.67|680.57|689.64|680.54|689.77|680.67|689.47|680.37|15
1655565560000|2022-06-18 15:19:20|689.62|680.52|689.96|680.86|690.26|681.16|689.6|680.5|14
1655565570000|2022-06-18 15:19:30|689.84|680.74|689.71|680.61|689.86|680.76|689.67|680.57|15
1655565580000|2022-06-18 15:19:40|689.74|680.64|690.66|681.56|690.71|681.61|689.74|680.64|28
1655565590000|2022-06-18 15:19:50|690.62|681.52|690.36|681.26|690.62|681.52|690.36|681.26|19
1655565600000|2022-06-18 15:20:00|690.38|681.28|689.85|680.75|690.57|681.47|689.85|680.75|22
1655565610000|2022-06-18 15:20:10|689.79|680.69|689.23|680.13|689.79|680.69|689.13|680.03|24
1655565620000|2022-06-18 15:20:20|689.22|680.12|688.73|679.63|689.24|680.14|688.73|679.63|21
1655565630000|2022-06-18 15:20:30|688.67|679.57|688.78|679.68|688.78|679.68|688.59|679.49|20
1655565640000|2022-06-18 15:20:40|688.79|679.69|688.84|679.74|688.84|679.74|688.73|679.63|16
1655565650000|2022-06-18 15:20:50|689.06|679.96|689.19|680.09|689.22|680.12|689.06|679.96|21
1655565660000|2022-06-18 15:21:00|689.18|680.08|689.26|680.16|689.34|680.24|689.16|680.06|16
1655565670000|2022-06-18 15:21:10|689.08|679.98|689.21|680.11|689.26|680.16|689.05|679.95|20
1655565680000|2022-06-18 15:21:20|689.22|680.12|689.27|680.17|689.28|680.18|689.21|680.11|16
1655565690000|2022-06-18 15:21:30|689.28|680.18|689.26|680.16|689.28|680.18|689.18|680.08|13
1655565700000|2022-06-18 15:21:40|689.31|680.21|689.24|680.14|689.32|680.22|689.19|680.09|14
1655565710000|2022-06-18 15:21:50|689.25|680.15|689.41|680.31|689.47|680.37|689.25|680.15|24
1655565720000|2022-06-18 15:22:00|689.4|680.3|689.32|680.22|689.52|680.42|689.25|680.15|13
1655565730000|2022-06-18 15:22:10|689.29|680.19|689.42|680.32|689.46|680.36|689.25|680.15|24
1655565740000|2022-06-18 15:22:20|689.43|680.33|689.35|680.25|689.54|680.44|689.34|680.24|15
1655565750000|2022-06-18 15:22:30|689.34|680.24|689.29|680.19|689.37|680.27|689.28|680.18|23
1655565760000|2022-06-18 15:22:40|689.3|680.2|689.34|680.24|689.34|680.24|689.29|680.19|16
1655565770000|2022-06-18 15:22:50|689.33|680.23|689.3|680.2|689.33|680.23|689.27|680.17|15
1655565780000|2022-06-18 15:23:00|689.29|680.19|689.34|680.24|689.4|680.3|689.26|680.16|27
1655565790000|2022-06-18 15:23:10|689.4|680.3|689.33|680.23|689.4|680.3|689.3|680.2|19
1655565800000|2022-06-18 15:23:20|689.32|680.22|689.33|680.23|689.39|680.29|689.31|680.21|26
1655565810000|2022-06-18 15:23:30|689.11|680.01|687.99|678.89|689.11|680.01|687.92|678.82|20
1655565820000|2022-06-18 15:23:40|687.92|678.82|687.63|678.53|687.99|678.89|687.62|678.52|20
1655565830000|2022-06-18 15:23:50|687.71|678.61|688.27|679.17|688.31|679.21|687.71|678.61|24
1655565840000|2022-06-18 15:24:00|688.28|679.18|688.73|679.63|688.73|679.63|688.26|679.16|17
1655565850000|2022-06-18 15:24:10|688.7|679.6|688.75|679.65|688.77|679.67|688.69|679.59|11
1655565860000|2022-06-18 15:24:20|688.73|679.63|688.69|679.59|688.75|679.65|688.64|679.54|23
1655565870000|2022-06-18 15:24:30|688.72|679.62|688.71|679.61|688.72|679.62|688.66|679.56|9
1655565880000|2022-06-18 15:24:40|688.64|679.54|688.63|679.53|688.73|679.63|688.63|679.53|10
1655565890000|2022-06-18 15:24:50|688.64|679.54|688.67|679.57|688.71|679.61|688.63|679.53|13
1655565900000|2022-06-18 15:25:00|688.64|679.54|688.7|679.6|688.7|679.6|688.61|679.51|14
1655565910000|2022-06-18 15:25:10|688.73|679.63|688.62|679.52|688.73|679.63|688.53|679.43|16
1655565920000|2022-06-18 15:25:20|688.63|679.53|689.37|680.27|689.37|680.27|688.63|679.53|25
1655565930000|2022-06-18 15:25:30|689.35|680.25|689.49|680.39|689.57|680.47|689.35|680.25|24
1655565940000|2022-06-18 15:25:40|689.5|680.4|690.23|681.13|690.23|681.13|689.38|680.28|25
1655565950000|2022-06-18 15:25:50|690.24|681.14|690.57|681.47|690.62|681.52|690.23|681.13|20
1655565960000|2022-06-18 15:26:00|690.54|681.44|690.23|681.13|690.57|681.47|690.23|681.13|20
1655565970000|2022-06-18 15:26:10|690.24|681.14|690.23|681.13|690.31|681.21|690.04|680.94|31
1655565980000|2022-06-18 15:26:20|690.22|681.12|690.43|681.33|690.43|681.33|690.22|681.12|23
1655565990000|2022-06-18 15:26:30|690.28|681.18|690.49|681.39|690.49|681.39|690.28|681.18|15
1655566000000|2022-06-18 15:26:40|690.48|681.38|691.17|682.07|691.17|682.07|690.48|681.38|25
1655566010000|2022-06-18 15:26:50|691.18|682.08|691.48|682.38|691.58|682.48|691.14|682.04|23
1655566020000|2022-06-18 15:27:00|691.49|682.39|691.22|682.12|691.54|682.44|691.2|682.1|24
1655566030000|2022-06-18 15:27:10|691.21|682.11|691.24|682.14|691.35|682.25|691.16|682.06|26
1655566040000|2022-06-18 15:27:20|691.18|682.08|691.44|682.34|691.44|682.34|691.18|682.08|9
1655566050000|2022-06-18 15:27:30|691.48|682.38|691.53|682.43|691.54|682.44|691.38|682.28|13
1655566060000|2022-06-18 15:27:40|691.56|682.46|691.54|682.44|691.59|682.49|691.51|682.41|8
1655566070000|2022-06-18 15:27:50|691.59|682.49|691.51|682.41|691.59|682.49|691.45|682.35|15
1655566080000|2022-06-18 15:28:00|691.54|682.44|691.29|682.19|691.54|682.44|691.26|682.16|25
1655566090000|2022-06-18 15:28:10|691.27|682.17|691.25|682.15|691.35|682.25|691.18|682.08|19
1655566100000|2022-06-18 15:28:20|691.19|682.09|691.15|682.05|691.24|682.14|691.13|682.03|22
1655566110000|2022-06-18 15:28:30|691.12|682.02|690.46|681.36|691.13|682.03|690.31|681.21|24
1655566120000|2022-06-18 15:28:40|690.41|681.31|690.36|681.26|690.46|681.36|690.34|681.24|20
1655566130000|2022-06-18 15:28:50|690.3|681.2|690.25|681.15|690.42|681.32|690.25|681.15|21
1655566140000|2022-06-18 15:29:00|690.3|681.2|690.3|681.2|690.38|681.28|690.11|681.01|11
1655566150000|2022-06-18 15:29:10|690.16|681.06|690.11|681.01|690.3|681.2|690.11|681.01|8
1655566160000|2022-06-18 15:29:20|690.14|681.04|690.38|681.28|690.44|681.34|690.14|681.04|19
1655566170000|2022-06-18 15:29:30|690.36|681.26|690.35|681.25|690.43|681.33|690.27|681.17|19
1655566180000|2022-06-18 15:29:40|690.28|681.18|690.27|681.17|690.35|681.25|690.21|681.11|12
1655566190000|2022-06-18 15:29:50|690.34|681.24|690.37|681.27|690.38|681.28|690.26|681.16|23
1655566200000|2022-06-18 15:30:00|690.38|681.28|690.52|681.42|690.55|681.45|690.32|681.22|22
1655566210000|2022-06-18 15:30:10|690.54|681.44|690.62|681.52|690.67|681.57|690.46|681.36|26
1655566220000|2022-06-18 15:30:20|690.63|681.53|690.62|681.52|690.65|681.55|690.59|681.49|21
1655566230000|2022-06-18 15:30:30|690.78|681.68|691.31|682.21|691.33|682.23|690.78|681.68|19
1655566240000|2022-06-18 15:30:40|691.32|682.22|691.61|682.51|691.75|682.65|691.3|682.2|17
1655566250000|2022-06-18 15:30:50|691.57|682.47|691.54|682.44|691.68|682.58|691.36|682.26|20
1655566260000|2022-06-18 15:31:00|691.59|682.49|691.4|682.3|691.59|682.49|691.37|682.27|18
1655566270000|2022-06-18 15:31:10|691.38|682.28|691.27|682.17|691.48|682.38|691.27|682.17|23
1655566280000|2022-06-18 15:31:20|691.32|682.22|691.22|682.12|691.43|682.33|691.19|682.09|18
1655566290000|2022-06-18 15:31:30|691.28|682.18|691.32|682.22|691.33|682.23|691.22|682.12|13
1655566300000|2022-06-18 15:31:40|691.34|682.24|691.32|682.22|691.34|682.24|691.2|682.1|11
1655566310000|2022-06-18 15:31:50|691.33|682.23|691.36|682.26|691.38|682.28|691.19|682.09|13
1655566320000|2022-06-18 15:32:00|691.35|682.25|691.36|682.26|691.36|682.26|691.35|682.25|4
1655566330000|2022-06-18 15:32:10|691.31|682.21|691.15|682.05|691.31|682.21|691.15|682.05|5
1655566340000|2022-06-18 15:32:20|691.28|682.18|691.34|682.24|691.34|682.24|691.15|682.05|14
1655566350000|2022-06-18 15:32:30|691.28|682.18|691.36|682.26|691.42|682.32|691.22|682.12|11
1655566360000|2022-06-18 15:32:40|691.42|682.32|691.29|682.19|691.42|682.32|691.29|682.19|12
1655566370000|2022-06-18 15:32:50|691.33|682.23|691.46|682.36|691.46|682.36|691.24|682.14|10
1655566380000|2022-06-18 15:33:00|691.4|682.3|691.4|682.3|691.46|682.36|691.27|682.17|16
1655566390000|2022-06-18 15:33:10|691.33|682.23|691.26|682.16|691.52|682.42|691.26|682.16|11
1655566400000|2022-06-18 15:33:20|691.2|682.1|691.17|682.07|691.2|682.1|691.17|682.07|3
1655566410000|2022-06-18 15:33:30|691.2|682.1|691.28|682.18|691.28|682.18|691.1|682|9
1655566420000|2022-06-18 15:33:40|691.19|682.09|691.25|682.15|691.25|682.15|691.06|681.96|17
1655566430000|2022-06-18 15:33:50|691.16|682.06|690.7|681.6|691.16|682.06|690.67|681.57|24
1655566440000|2022-06-18 15:34:00|690.68|681.58|691.14|682.04|691.17|682.07|690.68|681.58|16
1655566450000|2022-06-18 15:34:10|691.17|682.07|691.09|681.99|691.19|682.09|691.05|681.95|18
1655566460000|2022-06-18 15:34:20|691.07|681.97|691.42|682.32|691.49|682.39|691.07|681.97|12
1655566470000|2022-06-18 15:34:30|691.44|682.34|691.36|682.26|691.45|682.35|691.26|682.16|14
1655566480000|2022-06-18 15:34:40|691.37|682.27|691.37|682.27|691.39|682.29|691.36|682.26|9
1655566490000|2022-06-18 15:34:50|691.4|682.3|691.72|682.62|691.72|682.62|691.39|682.29|11
1655566500000|2022-06-18 15:35:00|691.74|682.64|691.63|682.53|691.74|682.64|691.61|682.51|13
1655566510000|2022-06-18 15:35:10|691.66|682.56|691.58|682.48|691.68|682.58|691.55|682.45|16
1655566520000|2022-06-18 15:35:20|691.61|682.51|691.65|682.55|691.65|682.55|691.58|682.48|10
1655566530000|2022-06-18 15:35:30|691.63|682.53|691.64|682.54|691.68|682.58|691.57|682.47|16
1655566540000|2022-06-18 15:35:40|691.6|682.5|691.61|682.51|691.67|682.57|691.6|682.5|10
1655566550000|2022-06-18 15:35:50|691.62|682.52|691.62|682.52|691.63|682.53|691.57|682.47|11
1655566560000|2022-06-18 15:36:00|691.61|682.51|691.59|682.49|691.61|682.51|691.49|682.39|9
1655566570000|2022-06-18 15:36:10|691.6|682.5|691.59|682.49|691.6|682.5|691.49|682.39|8
1655566580000|2022-06-18 15:36:20|691.6|682.5|691.5|682.4|691.61|682.51|691.47|682.37|17
1655566590000|2022-06-18 15:36:30|691.49|682.39|691.39|682.29|691.64|682.54|691.39|682.29|9
1655566600000|2022-06-18 15:36:40|691.28|682.18|691.33|682.23|691.39|682.29|691.28|682.18|9
1655566610000|2022-06-18 15:36:50|691.48|682.38|691.44|682.34|691.48|682.38|691.42|682.32|12
1655566620000|2022-06-18 15:37:00|691.51|682.41|692.35|683.25|692.35|683.25|691.45|682.35|22
1655566630000|2022-06-18 15:37:10|692.3|683.2|693.26|684.16|693.27|684.17|692.29|683.19|22
1655566640000|2022-06-18 15:37:20|693.27|684.17|694.16|685.06|694.16|685.06|693.21|684.11|19
1655566650000|2022-06-18 15:37:30|694.15|685.05|694.26|685.16|694.35|685.25|694.14|685.04|22
1655566660000|2022-06-18 15:37:40|694.27|685.17|694.41|685.31|694.41|685.31|694.27|685.17|14
1655566670000|2022-06-18 15:37:50|694.35|685.25|695.09|685.99|695.09|685.99|694.34|685.24|18
1655566680000|2022-06-18 15:38:00|695.1|686|695.38|686.28|695.52|686.42|695.1|686|14
1655566690000|2022-06-18 15:38:10|695.52|686.42|694.76|685.66|695.52|686.42|694.7|685.6|25
1655566700000|2022-06-18 15:38:20|694.7|685.6|694.23|685.13|694.7|685.6|694.23|685.13|14
1655566710000|2022-06-18 15:38:30|694.1|685|693.5|684.4|694.1|685|693.33|684.23|16
1655566720000|2022-06-18 15:38:40|693.43|684.33|693.68|684.58|693.7|684.6|693.43|684.33|19
1655566730000|2022-06-18 15:38:50|693.66|684.56|693.58|684.48|693.7|684.6|693.53|684.43|12
1655566740000|2022-06-18 15:39:00|693.56|684.46|693.43|684.33|693.56|684.46|693.43|684.33|10
1655566750000|2022-06-18 15:39:10|693.46|684.36|693.43|684.33|693.47|684.37|693.41|684.31|17
1655566760000|2022-06-18 15:39:20|693.46|684.36|693.36|684.26|693.46|684.36|693.29|684.19|19
1655566770000|2022-06-18 15:39:30|693.3|684.2|692.75|683.65|693.35|684.25|692.75|683.65|19
1655566780000|2022-06-18 15:39:40|692.74|683.64|691.75|682.65|692.74|683.64|691.75|682.65|23
1655566790000|2022-06-18 15:39:50|691.76|682.66|691.67|682.57|691.79|682.69|691.65|682.55|22
1655566800000|2022-06-18 15:40:00|691.65|682.55|691.77|682.67|691.77|682.67|691.63|682.53|15
1655566810000|2022-06-18 15:40:10|691.66|682.56|691.57|682.47|691.7|682.6|691.57|682.47|17
1655566820000|2022-06-18 15:40:20|691.56|682.46|690.67|681.57|691.59|682.49|690.63|681.53|25
1655566830000|2022-06-18 15:40:30|690.58|681.48|689.81|680.71|690.64|681.54|689.78|680.68|25
1655566840000|2022-06-18 15:40:40|689.84|680.74|689.66|680.56|689.84|680.74|689.65|680.55|14
1655566850000|2022-06-18 15:40:50|689.72|680.62|689.55|680.45|689.72|680.62|689.39|680.29|15
1655566860000|2022-06-18 15:41:00|689.56|680.46|689.82|680.72|690.37|681.27|689.56|680.46|22
1655566870000|2022-06-18 15:41:10|689.79|680.69|689.53|680.43|689.82|680.72|689.53|680.43|15
1655566880000|2022-06-18 15:41:20|689.52|680.42|689.59|680.49|689.59|680.49|689.48|680.38|5
1655566890000|2022-06-18 15:41:30|689.6|680.5|690.29|681.19|690.29|681.19|689.6|680.5|19
1655566900000|2022-06-18 15:41:40|690.36|681.26|690.34|681.24|690.36|681.26|690.23|681.13|21
1655566910000|2022-06-18 15:41:50|690.31|681.21|690.68|681.58|690.69|681.59|690.31|681.21|10
1655566920000|2022-06-18 15:42:00|690.76|681.66|690.76|681.66|690.76|681.66|690.76|681.66|1
1655566930000|2022-06-18 15:42:10|690.75|681.65|690.76|681.66|690.76|681.66|690.75|681.65|2
1655566940000|2022-06-18 15:42:20|690.78|681.68|691|681.9|691|681.9|690.76|681.66|15
1655566950000|2022-06-18 15:42:30|691.11|682.01|691.51|682.41|691.51|682.41|691.1|682|12
1655566960000|2022-06-18 15:42:40|691.43|682.33|691.4|682.3|691.43|682.33|691.3|682.2|13
1655566970000|2022-06-18 15:42:50|691.39|682.29|691.26|682.16|691.39|682.29|691.26|682.16|8
1655566980000|2022-06-18 15:43:00|691.23|682.13|690.71|681.61|691.23|682.13|690.68|681.58|14
1655566990000|2022-06-18 15:43:10|690.7|681.6|690.63|681.53|690.7|681.6|690.63|681.53|12
1655567010000|2022-06-18 15:43:30|690.67|681.57|690.49|681.39|690.89|681.79|690.48|681.38|10
1655567020000|2022-06-18 15:43:40|690.48|681.38|690.37|681.27|690.48|681.38|690.23|681.13|17
1655567030000|2022-06-18 15:43:50|690.36|681.26|690.19|681.09|690.36|681.26|690.18|681.08|13
1655567040000|2022-06-18 15:44:00|690.17|681.07|690.23|681.13|690.25|681.15|690.17|681.07|10
1655567050000|2022-06-18 15:44:10|690.22|681.12|690.24|681.14|690.24|681.14|690.22|681.12|9
1655567060000|2022-06-18 15:44:20|690.22|681.12|690.24|681.14|690.24|681.14|690.22|681.12|15
1655567070000|2022-06-18 15:44:30|690.21|681.11|690.23|681.13|690.33|681.23|690.18|681.08|24
1655567080000|2022-06-18 15:44:40|690.22|681.12|689.77|680.67|690.23|681.13|689.77|680.67|17
1655567090000|2022-06-18 15:44:50|689.79|680.69|689.78|680.68|689.82|680.72|689.77|680.67|11
1655567100000|2022-06-18 15:45:00|689.77|680.67|689.78|680.68|689.78|680.68|689.59|680.49|24
1655567110000|2022-06-18 15:45:10|689.88|680.78|689.8|680.7|690.21|681.11|689.77|680.67|23
1655567120000|2022-06-18 15:45:20|689.83|680.73|689.76|680.66|689.83|680.73|689.75|680.65|12
1655567130000|2022-06-18 15:45:30|689.79|680.69|690.59|681.49|690.67|681.57|689.79|680.69|22
1655567140000|2022-06-18 15:45:40|690.63|681.53|690.57|681.47|690.63|681.53|690.42|681.32|15
1655567150000|2022-06-18 15:45:50|690.58|681.48|690.33|681.23|690.58|681.48|690.31|681.21|17
1655567160000|2022-06-18 15:46:00|690.32|681.22|690.29|681.19|690.35|681.25|690.29|681.19|19
1655567170000|2022-06-18 15:46:10|690.3|681.2|689.82|680.72|690.34|681.24|689.79|680.69|20
1655567180000|2022-06-18 15:46:20|689.83|680.73|689.85|680.75|689.85|680.75|689.82|680.72|13
1655567190000|2022-06-18 15:46:30|689.84|680.74|689.81|680.71|689.86|680.76|689.81|680.71|13
1655567200000|2022-06-18 15:46:40|689.79|680.69|690.42|681.32|690.42|681.32|689.79|680.69|18
1655567210000|2022-06-18 15:46:50|690.43|681.33|690.48|681.38|690.5|681.4|690.43|681.33|13
1655567220000|2022-06-18 15:47:00|690.47|681.37|690.69|681.59|690.71|681.61|690.47|681.37|9
1655567230000|2022-06-18 15:47:10|690.66|681.56|690.4|681.3|690.66|681.56|690.4|681.3|21
1655567240000|2022-06-18 15:47:20|690.42|681.32|689.97|680.87|690.51|681.41|689.97|680.87|21
1655567250000|2022-06-18 15:47:30|689.99|680.89|689.89|680.79|690.02|680.92|689.85|680.75|14
1655567260000|2022-06-18 15:47:40|689.86|680.76|689.85|680.75|689.89|680.79|689.79|680.69|12
1655567270000|2022-06-18 15:47:50|689.83|680.73|689.84|680.74|689.85|680.75|689.83|680.73|5
1655567280000|2022-06-18 15:48:00|689.81|680.71|689.77|680.67|689.88|680.78|689.77|680.67|16
1655567290000|2022-06-18 15:48:10|689.76|680.66|689.79|680.69|689.79|680.69|689.76|680.66|8
1655567300000|2022-06-18 15:48:20|689.77|680.67|689.4|680.3|689.77|680.67|689.4|680.3|18
1655567310000|2022-06-18 15:48:30|689.56|680.46|689.58|680.48|689.68|680.58|689.56|680.46|10
1655567320000|2022-06-18 15:48:40|689.57|680.47|689.13|680.03|689.58|680.48|689.13|680.03|15
1655567330000|2022-06-18 15:48:50|689.16|680.06|688.95|679.85|689.16|680.06|688.94|679.84|16
1655567340000|2022-06-18 15:49:00|688.94|679.84|688.69|679.59|688.95|679.85|688.69|679.59|16
1655567350000|2022-06-18 15:49:10|688.66|679.56|688.69|679.59|688.7|679.6|688.59|679.49|17
1655567360000|2022-06-18 15:49:20|688.7|679.6|688.63|679.53|688.7|679.6|688.63|679.53|5
1655567370000|2022-06-18 15:49:30|688.62|679.52|688.61|679.51|688.62|679.52|688.53|679.43|15
1655567380000|2022-06-18 15:49:40|688.6|679.5|688.59|679.49|688.66|679.56|688.59|679.49|14
1655567390000|2022-06-18 15:49:50|688.6|679.5|688.6|679.5|688.61|679.51|688.53|679.43|17
1655567400000|2022-06-18 15:50:00|688.61|679.51|688.59|679.49|688.63|679.53|688.58|679.48|6
1655567410000|2022-06-18 15:50:10|688.56|679.46|687.68|678.58|688.56|679.46|687.61|678.51|27
1655567420000|2022-06-18 15:50:20|687.63|678.53|687.63|678.53|687.74|678.64|687.58|678.48|22
1655567430000|2022-06-18 15:50:30|687.62|678.52|687.53|678.43|687.63|678.53|687.51|678.41|22
1655567440000|2022-06-18 15:50:40|687.55|678.45|686.86|677.76|687.65|678.55|686.86|677.76|32
1655567450000|2022-06-18 15:50:50|686.85|677.75|686.79|677.69|686.85|677.75|686.57|677.47|18
1655567460000|2022-06-18 15:51:00|686.78|677.68|686.4|677.3|686.79|677.69|686.4|677.3|20
1655567470000|2022-06-18 15:51:10|686.41|677.31|686.46|677.36|686.51|677.41|686.38|677.28|17
1655567480000|2022-06-18 15:51:20|686.45|677.35|687.49|678.39|687.5|678.4|686.45|677.35|32
1655567490000|2022-06-18 15:51:30|687.52|678.42|688.3|679.2|688.34|679.24|687.47|678.37|29
1655567500000|2022-06-18 15:51:40|688.32|679.22|689.26|680.16|689.31|680.21|688.32|679.22|26
1655567510000|2022-06-18 15:51:50|689.3|680.2|689.49|680.39|689.68|680.58|689.27|680.17|23
1655567520000|2022-06-18 15:52:00|689.48|680.38|687.99|678.89|689.48|680.38|687.99|678.89|23
1655567530000|2022-06-18 15:52:10|687.98|678.88|687.8|678.7|687.98|678.88|687.78|678.68|18
1655567540000|2022-06-18 15:52:20|687.79|678.69|687.71|678.61|687.8|678.7|687.7|678.6|11
1655567550000|2022-06-18 15:52:30|687.7|678.6|687.85|678.75|687.85|678.75|687.7|678.6|19
1655567560000|2022-06-18 15:52:40|687.92|678.82|688.3|679.2|688.52|679.42|687.92|678.82|27
1655567570000|2022-06-18 15:52:50|688.29|679.19|687.83|678.73|688.3|679.2|687.83|678.73|10
1655567580000|2022-06-18 15:53:00|687.82|678.72|687.74|678.64|687.83|678.73|687.73|678.63|7
1655567590000|2022-06-18 15:53:10|687.77|678.67|687.65|678.55|687.78|678.68|687.65|678.55|14
1655567600000|2022-06-18 15:53:20|687.64|678.54|687.49|678.39|687.64|678.54|687.41|678.31|24
1655567610000|2022-06-18 15:53:30|687.45|678.35|687.42|678.32|687.5|678.4|687.4|678.3|21
1655567620000|2022-06-18 15:53:40|687.43|678.33|686.89|677.79|687.45|678.35|686.88|677.78|21
1655567630000|2022-06-18 15:53:50|686.9|677.8|686.81|677.71|686.9|677.8|686.8|677.7|17
1655567640000|2022-06-18 15:54:00|686.82|677.72|686.7|677.6|686.82|677.72|686.7|677.6|7
1655567650000|2022-06-18 15:54:10|686.69|677.59|686.59|677.49|686.69|677.59|686.58|677.48|17
1655567660000|2022-06-18 15:54:20|686.58|677.48|686.53|677.43|686.6|677.5|686.53|677.43|15
1655567670000|2022-06-18 15:54:30|686.54|677.44|686.37|677.27|686.56|677.46|686.33|677.23|17
1655567680000|2022-06-18 15:54:40|686.35|677.25|686.36|677.26|686.39|677.29|686.33|677.23|10
1655567690000|2022-06-18 15:54:50|686.37|677.27|686.49|677.39|686.51|677.41|686.36|677.26|13
1655567700000|2022-06-18 15:55:00|686.45|677.35|686.46|677.36|686.48|677.38|686.42|677.32|11
1655567710000|2022-06-18 15:55:10|686.47|677.37|686.57|677.47|686.63|677.53|686.47|677.37|18
1655567720000|2022-06-18 15:55:20|686.51|677.41|686.67|677.57|686.67|677.57|686.51|677.41|17
1655567730000|2022-06-18 15:55:30|686.68|677.58|688.75|679.65|688.92|679.82|686.68|677.58|28
1655567740000|2022-06-18 15:55:40|688.68|679.58|688.65|679.55|688.76|679.66|688.65|679.55|14
1655567750000|2022-06-18 15:55:50|688.72|679.62|688.6|679.5|688.72|679.62|688.6|679.5|5
1655567760000|2022-06-18 15:56:00|688.61|679.51|688.65|679.55|688.65|679.55|688.61|679.51|8
1655567770000|2022-06-18 15:56:10|688.66|679.56|688.65|679.55|688.66|679.56|688.64|679.54|12
1655567780000|2022-06-18 15:56:20|688.68|679.58|688.7|679.6|688.73|679.63|688.68|679.58|9
1655567790000|2022-06-18 15:56:30|688.69|679.59|688.7|679.6|688.7|679.6|688.69|679.59|4
1655567800000|2022-06-18 15:56:40|688.72|679.62|688.74|679.64|688.74|679.64|688.7|679.6|8
1655567810000|2022-06-18 15:56:50|688.72|679.62|688.78|679.68|688.78|679.68|688.72|679.62|11
1655567820000|2022-06-18 15:57:00|688.74|679.64|688.58|679.48|688.74|679.64|688.57|679.47|17
1655567830000|2022-06-18 15:57:10|688.55|679.45|688.54|679.44|688.55|679.45|688.5|679.4|19
1655567840000|2022-06-18 15:57:20|688.5|679.4|687.5|678.4|688.72|679.62|686.78|677.68|21
1655567850000|2022-06-18 15:57:30|687.54|678.44|687.22|678.12|687.54|678.44|686.89|677.79|24
1655567860000|2022-06-18 15:57:40|687.25|678.15|686.67|677.57|687.39|678.29|686.67|677.57|19
1655567870000|2022-06-18 15:57:50|686.72|677.62|686.62|677.52|686.72|677.62|686.55|677.45|18
1655567880000|2022-06-18 15:58:00|686.66|677.56|686.02|676.92|686.67|677.57|686.02|676.92|24
1655567890000|2022-06-18 15:58:10|686.01|676.91|685.76|676.66|686.01|676.91|685.71|676.61|25
1655567900000|2022-06-18 15:58:20|685.71|676.61|685.76|676.66|685.83|676.73|685.71|676.61|23
1655567910000|2022-06-18 15:58:30|685.75|676.65|685.61|676.51|685.78|676.68|685.61|676.51|15
1655567920000|2022-06-18 15:58:40|685.6|676.5|685.68|676.58|685.72|676.62|685.59|676.49|24
1655567930000|2022-06-18 15:58:50|685.67|676.57|685.32|676.22|685.68|676.58|685.32|676.22|23
1655567940000|2022-06-18 15:59:00|685.29|676.19|685.72|676.62|685.72|676.62|685.29|676.19|18
1655567950000|2022-06-18 15:59:10|685.73|676.63|686.24|677.14|686.27|677.17|685.68|676.58|23
1655567960000|2022-06-18 15:59:20|686.27|677.17|686.22|677.12|686.3|677.2|686.2|677.1|17
1655567970000|2022-06-18 15:59:30|686.23|677.13|686.46|677.36|686.46|677.36|686.23|677.13|24
1655567980000|2022-06-18 15:59:40|686.57|677.47|687.37|678.27|687.37|678.27|686.57|677.47|18
1655567990000|2022-06-18 15:59:50|687.32|678.22|686.87|677.77|687.4|678.3|686.87|677.77|26
1655568000000|2022-06-18 16:00:00|686.83|677.73|686.65|677.55|686.85|677.75|686.65|677.55|14
1655568010000|2022-06-18 16:00:10|686.66|677.56|686.77|677.67|686.8|677.7|686.6|677.5|21
1655568020000|2022-06-18 16:00:20|686.7|677.6|687.18|678.08|687.18|678.08|686.58|677.48|17
1655568030000|2022-06-18 16:00:30|687.17|678.07|687.33|678.23|687.47|678.37|687.07|677.97|30
1655568040000|2022-06-18 16:00:40|687.46|678.36|687.31|678.21|687.46|678.36|687.3|678.2|19
1655568050000|2022-06-18 16:00:50|687.39|678.29|687.84|678.74|687.84|678.74|687.39|678.29|28
1655568060000|2022-06-18 16:01:00|687.77|678.67|687.72|678.62|687.77|678.67|687.7|678.6|11
1655568070000|2022-06-18 16:01:10|687.74|678.64|687.72|678.62|687.76|678.66|687.7|678.6|13
1655568080000|2022-06-18 16:01:20|687.71|678.61|687.68|678.58|687.71|678.61|687.54|678.44|23
1655568090000|2022-06-18 16:01:30|687.59|678.49|687.62|678.52|687.71|678.61|687.59|678.49|24
1655568100000|2022-06-18 16:01:40|687.64|678.54|687.41|678.31|687.65|678.55|687.41|678.31|24
1655568110000|2022-06-18 16:01:50|687.39|678.29|686.63|677.53|687.39|678.29|686.49|677.39|32
1655568120000|2022-06-18 16:02:00|686.45|677.35|686.27|677.17|686.55|677.45|686.22|677.12|22
1655568130000|2022-06-18 16:02:10|686.45|677.35|687.47|678.37|687.47|678.37|686.23|677.13|26
1655568140000|2022-06-18 16:02:20|687.45|678.35|687.44|678.34|687.58|678.48|687.3|678.2|24
1655568150000|2022-06-18 16:02:30|687.37|678.27|687.36|678.26|687.53|678.43|687.08|677.98|30
1655568160000|2022-06-18 16:02:40|687.22|678.12|687.55|678.45|687.55|678.45|687.15|678.05|26
1655568170000|2022-06-18 16:02:50|687.59|678.49|688.38|679.28|688.43|679.33|687.55|678.45|27
1655568180000|2022-06-18 16:03:00|688.37|679.27|688.55|679.45|688.63|679.53|688.37|679.27|22
1655568190000|2022-06-18 16:03:10|688.63|679.53|689.19|680.09|689.19|680.09|688.56|679.46|24
1655568200000|2022-06-18 16:03:20|689.21|680.11|689.66|680.56|689.68|680.58|689.21|680.11|23
1655568210000|2022-06-18 16:03:30|689.62|680.52|689.64|680.54|689.7|680.6|689.58|680.48|21
1655568220000|2022-06-18 16:03:40|689.67|680.57|689.43|680.33|689.67|680.57|689.4|680.3|18
1655568230000|2022-06-18 16:03:50|689.57|680.47|689.56|680.46|689.61|680.51|689.52|680.42|20
1655568240000|2022-06-18 16:04:00|689.52|680.42|689.32|680.22|689.58|680.48|689.2|680.1|19
1655568250000|2022-06-18 16:04:10|689.33|680.23|689.13|680.03|689.51|680.41|689.13|680.03|24
1655568260000|2022-06-18 16:04:20|689.07|679.97|689.09|679.99|689.15|680.05|689.01|679.91|23
1655568270000|2022-06-18 16:04:30|689.07|679.97|688.48|679.38|689.07|679.97|688.47|679.37|30
1655568280000|2022-06-18 16:04:40|688.45|679.35|688.2|679.1|688.48|679.38|688.12|679.02|24
1655568290000|2022-06-18 16:04:50|688.19|679.09|688.35|679.25|688.38|679.28|688.14|679.04|19
1655568300000|2022-06-18 16:05:00|688.39|679.29|688.33|679.23|688.41|679.31|688.33|679.23|15
1655568310000|2022-06-18 16:05:10|688.39|679.29|688.17|679.07|688.4|679.3|688.08|678.98|22
1655568320000|2022-06-18 16:05:20|688.25|679.15|688.15|679.05|688.31|679.21|688.08|678.98|13
1655568330000|2022-06-18 16:05:30|688.08|678.98|688.15|679.05|688.32|679.22|688.08|678.98|14
1655568340000|2022-06-18 16:05:40|688.14|679.04|688.33|679.23|688.38|679.28|688.1|679|29
1655568350000|2022-06-18 16:05:50|688.21|679.11|688.42|679.32|688.44|679.34|688.21|679.11|18
1655568360000|2022-06-18 16:06:00|688.41|679.31|688.36|679.26|688.5|679.4|688.31|679.21|27
1655568370000|2022-06-18 16:06:10|688.42|679.32|688.69|679.59|688.72|679.62|688.34|679.24|22
1655568380000|2022-06-18 16:06:20|688.72|679.62|688.66|679.56|688.76|679.66|688.65|679.55|18
1655568390000|2022-06-18 16:06:30|688.67|679.57|688.73|679.63|688.73|679.63|688.66|679.56|13
1655568400000|2022-06-18 16:06:40|688.74|679.64|688.77|679.67|688.78|679.68|688.73|679.63|10
1655568410000|2022-06-18 16:06:50|688.78|679.68|688.77|679.67|688.78|679.68|688.77|679.67|2
1655568420000|2022-06-18 16:07:00|688.78|679.68|689.24|680.14|689.24|680.14|688.76|679.66|13
1655568430000|2022-06-18 16:07:10|689.23|680.13|690.25|681.15|690.25|681.15|689.23|680.13|22
1655568440000|2022-06-18 16:07:20|690.33|681.23|691.35|682.25|691.35|682.25|690.33|681.23|33
1655568450000|2022-06-18 16:07:30|691.44|682.34|690.71|681.61|691.5|682.4|690.71|681.61|21
1655568460000|2022-06-18 16:07:40|690.74|681.64|690.48|681.38|690.75|681.65|690.44|681.34|26
1655568470000|2022-06-18 16:07:50|690.4|681.3|690.78|681.68|690.78|681.68|690.05|680.95|29
1655568480000|2022-06-18 16:08:00|690.79|681.69|691.25|682.15|691.33|682.23|690.76|681.66|26
1655568490000|2022-06-18 16:08:10|691.18|682.08|691.34|682.24|691.39|682.29|691.18|682.08|27
1655568500000|2022-06-18 16:08:20|691.2|682.1|690.72|681.62|691.42|682.32|690.72|681.62|26
1655568510000|2022-06-18 16:08:30|690.71|681.61|690.76|681.66|690.81|681.71|690.64|681.54|18
1655568520000|2022-06-18 16:08:40|690.79|681.69|690.69|681.59|690.79|681.69|690.69|681.59|18
1655568530000|2022-06-18 16:08:50|690.73|681.63|691.21|682.11|691.23|682.13|690.71|681.61|21
1655568540000|2022-06-18 16:09:00|691.19|682.09|691.38|682.28|691.44|682.34|691.19|682.09|19
1655568550000|2022-06-18 16:09:10|691.36|682.26|691.45|682.35|691.49|682.39|691.35|682.25|24
1655568560000|2022-06-18 16:09:20|691.4|682.3|691.49|682.39|691.61|682.51|691.37|682.27|23
1655568570000|2022-06-18 16:09:30|691.56|682.46|691.59|682.49|691.61|682.51|691.52|682.42|17
1655568580000|2022-06-18 16:09:40|691.61|682.51|691.6|682.5|691.65|682.55|691.55|682.45|23
1655568590000|2022-06-18 16:09:50|691.55|682.45|691.67|682.57|691.7|682.6|691.5|682.4|20
1655568600000|2022-06-18 16:10:00|691.63|682.53|691.67|682.57|691.71|682.61|691.57|682.47|21
1655568610000|2022-06-18 16:10:10|691.65|682.55|691.59|682.49|691.67|682.57|691.54|682.44|22
1655568620000|2022-06-18 16:10:20|691.65|682.55|691.62|682.52|691.65|682.55|691.54|682.44|21
1655568630000|2022-06-18 16:10:30|691.61|682.51|691.6|682.5|691.61|682.51|691.54|682.44|13
1655568640000|2022-06-18 16:10:40|691.59|682.49|690.85|681.75|691.59|682.49|690.79|681.69|29
1655568650000|2022-06-18 16:10:50|690.81|681.71|690.79|681.69|690.84|681.74|690.76|681.66|22
1655568660000|2022-06-18 16:11:00|690.76|681.66|690.66|681.56|690.77|681.67|690.63|681.53|10
1655568670000|2022-06-18 16:11:10|690.65|681.55|690.54|681.44|690.67|681.57|690.54|681.44|19
1655568680000|2022-06-18 16:11:20|690.58|681.48|690.26|681.16|690.58|681.48|690.14|681.04|23
1655568690000|2022-06-18 16:11:30|690.22|681.12|690.28|681.18|690.32|681.22|690.17|681.07|13
1655568700000|2022-06-18 16:11:40|690.27|681.17|690.21|681.11|690.29|681.19|690.18|681.08|14
1655568710000|2022-06-18 16:11:50|690.28|681.18|690.33|681.23|690.35|681.25|690.21|681.11|12
1655568720000|2022-06-18 16:12:00|690.34|681.24|690.66|681.56|690.67|681.57|690.26|681.16|19
1655568730000|2022-06-18 16:12:10|690.67|681.57|690.5|681.4|690.67|681.57|690.48|681.38|16
1655568740000|2022-06-18 16:12:20|690.48|681.38|690.48|681.38|690.5|681.4|690.47|681.37|12
1655568750000|2022-06-18 16:12:30|690.47|681.37|690.43|681.33|690.5|681.4|690.43|681.33|12
1655568760000|2022-06-18 16:12:40|690.44|681.34|690.45|681.35|690.45|681.35|690.39|681.29|12
1655568770000|2022-06-18 16:12:50|690.46|681.36|690.47|681.37|690.47|681.37|690.45|681.35|11
1655568780000|2022-06-18 16:13:00|690.45|681.35|690.47|681.37|690.47|681.37|690.44|681.34|15
1655568790000|2022-06-18 16:13:10|690.46|681.36|690.29|681.19|690.47|681.37|690.29|681.19|10
1655568800000|2022-06-18 16:13:20|690.25|681.15|690.22|681.12|690.25|681.15|690.22|681.12|6
1655568810000|2022-06-18 16:13:30|690.2|681.1|690.21|681.11|690.22|681.12|690.2|681.1|8
1655568820000|2022-06-18 16:13:40|690.2|681.1|689.68|680.58|690.22|681.12|689.63|680.53|20
1655568830000|2022-06-18 16:13:50|689.97|680.87|690.04|680.94|690.11|681.01|689.94|680.84|18
1655568840000|2022-06-18 16:14:00|690.17|681.07|690.01|680.91|690.29|681.19|690.01|680.91|21
1655568850000|2022-06-18 16:14:10|690.12|681.02|690.13|681.03|690.15|681.05|690.05|680.95|17
1655568860000|2022-06-18 16:14:20|690.14|681.04|690.07|680.97|690.15|681.05|690.06|680.96|13
1655568870000|2022-06-18 16:14:30|690.06|680.96|689.59|680.49|690.06|680.96|689.54|680.44|19
1655568880000|2022-06-18 16:14:40|689.74|680.64|690.16|681.06|690.2|681.1|689.74|680.64|16
1655568890000|2022-06-18 16:14:50|690.2|681.1|690.2|681.1|690.28|681.18|690.19|681.09|7
1655568900000|2022-06-18 16:15:00|690.19|681.09|690.3|681.2|690.33|681.23|690.15|681.05|18
1655568910000|2022-06-18 16:15:10|690.26|681.16|690.44|681.34|690.44|681.34|690.26|681.16|12
1655568920000|2022-06-18 16:15:20|690.45|681.35|691.3|682.2|691.54|682.44|690.45|681.35|26
1655568930000|2022-06-18 16:15:30|691.29|682.19|691.34|682.24|691.34|682.24|691.2|682.1|13
1655568940000|2022-06-18 16:15:40|691.32|682.22|691.37|682.27|691.57|682.47|691.29|682.19|28
1655568950000|2022-06-18 16:15:50|691.34|682.24|691.53|682.43|691.6|682.5|691.29|682.19|27
1655568960000|2022-06-18 16:16:00|691.54|682.44|691.6|682.5|691.64|682.54|691.52|682.42|19
1655568970000|2022-06-18 16:16:10|691.64|682.54|691.44|682.34|691.64|682.54|691.41|682.31|19
1655568980000|2022-06-18 16:16:20|691.54|682.44|691.5|682.4|691.54|682.44|691.43|682.33|12
1655568990000|2022-06-18 16:16:30|691.39|682.29|691.4|682.3|691.55|682.45|691.31|682.21|27
1655569000000|2022-06-18 16:16:40|691.46|682.36|691.57|682.47|691.58|682.48|691.46|682.36|16
1655569010000|2022-06-18 16:16:50|691.52|682.42|691.69|682.59|691.72|682.62|691.52|682.42|23
1655569020000|2022-06-18 16:17:00|691.64|682.54|691.8|682.7|691.8|682.7|691.64|682.54|15
1655569030000|2022-06-18 16:17:10|691.81|682.71|692.25|683.15|692.25|683.15|691.79|682.69|17
1655569040000|2022-06-18 16:17:20|692.26|683.16|692.71|683.61|692.71|683.61|692.23|683.13|13
1655569050000|2022-06-18 16:17:30|692.74|683.64|694.04|684.94|694.04|684.94|692.71|683.61|24
1655569060000|2022-06-18 16:17:40|694.07|684.97|694.42|685.32|694.44|685.34|694.07|684.97|27
1655569070000|2022-06-18 16:17:50|694.35|685.25|694.36|685.26|694.5|685.4|694.35|685.25|22
1655569080000|2022-06-18 16:18:00|694.41|685.31|694.27|685.17|694.42|685.32|694.14|685.04|30
1655569090000|2022-06-18 16:18:10|694.29|685.19|694.35|685.25|694.35|685.25|694.17|685.07|23
1655569100000|2022-06-18 16:18:20|694.39|685.29|694.4|685.3|694.45|685.35|694.36|685.26|13
1655569110000|2022-06-18 16:18:30|694.44|685.34|694.43|685.33|694.44|685.34|694.41|685.31|12
1655569120000|2022-06-18 16:18:40|694.44|685.34|693.63|684.53|694.44|685.34|693.55|684.45|27
1655569130000|2022-06-18 16:18:50|693.6|684.5|693.53|684.43|693.63|684.53|693.49|684.39|18
1655569140000|2022-06-18 16:19:00|693.55|684.45|693.73|684.63|693.73|684.63|693.55|684.45|20
1655569150000|2022-06-18 16:19:10|693.8|684.7|695.15|686.05|695.15|686.05|693.77|684.67|34
1655569160000|2022-06-18 16:19:20|695.09|685.99|694.65|685.55|695.09|685.99|694.65|685.55|26
1655569170000|2022-06-18 16:19:30|694.68|685.58|694.74|685.64|694.76|685.66|694.65|685.55|12
1655569180000|2022-06-18 16:19:40|694.73|685.63|694.75|685.65|694.84|685.74|694.73|685.63|13
1655569190000|2022-06-18 16:19:50|694.74|685.64|694.82|685.72|694.88|685.78|694.68|685.58|26
1655569200000|2022-06-18 16:20:00|694.83|685.73|696.47|687.37|696.93|687.83|694.83|685.73|31
1655569210000|2022-06-18 16:20:10|696.45|687.35|696.36|687.26|696.91|687.81|695.78|686.68|29
1655569220000|2022-06-18 16:20:20|696.28|687.18|695.87|686.77|696.68|687.58|695.79|686.69|24
1655569230000|2022-06-18 16:20:30|695.86|686.76|695.22|686.12|695.86|686.76|695.2|686.1|22
1655569240000|2022-06-18 16:20:40|695.23|686.13|695.47|686.37|695.51|686.41|695.21|686.11|27
1655569250000|2022-06-18 16:20:50|695.4|686.3|694.68|685.58|695.4|686.3|694.65|685.55|21
1655569260000|2022-06-18 16:21:00|694.69|685.59|694.7|685.6|694.73|685.63|694.6|685.5|11
1655569270000|2022-06-18 16:21:10|694.71|685.61|694.7|685.6|694.71|685.61|694.65|685.55|18
1655569280000|2022-06-18 16:21:20|694.71|685.61|694.6|685.5|694.75|685.65|694.6|685.5|12
1655569290000|2022-06-18 16:21:30|694.59|685.49|694.13|685.03|694.6|685.5|694.13|685.03|22
1655569300000|2022-06-18 16:21:40|694.12|685.02|693.37|684.27|694.12|685.02|693.31|684.21|25
1655569310000|2022-06-18 16:21:50|693.35|684.25|693.4|684.3|693.42|684.32|693.35|684.25|6
1655569320000|2022-06-18 16:22:00|693.42|684.32|693.64|684.54|693.68|684.58|693.42|684.32|26
1655569330000|2022-06-18 16:22:10|693.63|684.53|693.75|684.65|693.76|684.66|693.63|684.53|13
1655569340000|2022-06-18 16:22:20|693.74|684.64|693.39|684.29|693.75|684.65|693.32|684.22|16
1655569350000|2022-06-18 16:22:30|693.34|684.24|693.57|684.47|693.7|684.6|693.33|684.23|22
1655569360000|2022-06-18 16:22:40|693.66|684.56|693.64|684.54|693.74|684.64|693.63|684.53|11
1655569370000|2022-06-18 16:22:50|693.65|684.55|694.29|685.19|694.43|685.33|693.65|684.55|21
1655569380000|2022-06-18 16:23:00|694.3|685.2|694.22|685.12|694.32|685.22|694.19|685.09|21
1655569390000|2022-06-18 16:23:10|694.11|685.01|694.09|684.99|694.14|685.04|694.09|684.99|9
1655569400000|2022-06-18 16:23:20|694.12|685.02|694.19|685.09|694.23|685.13|694.12|685.02|11
1655569410000|2022-06-18 16:23:30|694.2|685.1|694.31|685.21|694.34|685.24|694.18|685.08|20
1655569420000|2022-06-18 16:23:40|694.29|685.19|694.23|685.13|694.35|685.25|694.18|685.08|13
1655569430000|2022-06-18 16:23:50|694.21|685.11|694.3|685.2|694.32|685.22|694.21|685.11|17
1655569440000|2022-06-18 16:24:00|694.29|685.19|694.56|685.46|694.56|685.46|694.26|685.16|15
1655569450000|2022-06-18 16:24:10|694.43|685.33|694.75|685.65|694.75|685.65|694.43|685.33|24
1655569460000|2022-06-18 16:24:20|695.16|686.06|695.17|686.07|695.33|686.23|695.16|686.06|20
1655569470000|2022-06-18 16:24:30|695.18|686.08|695.23|686.13|695.29|686.19|695.14|686.04|21
1655569480000|2022-06-18 16:24:40|695.2|686.1|695.64|686.54|695.64|686.54|695.17|686.07|10
1655569490000|2022-06-18 16:24:50|695.82|686.72|696.77|687.67|696.8|687.7|695.82|686.72|28
1655569500000|2022-06-18 16:25:00|696.75|687.65|696.22|687.12|696.75|687.65|696.17|687.07|21
1655569510000|2022-06-18 16:25:10|696.15|687.05|695.63|686.53|696.2|687.1|695.63|686.53|21
1655569520000|2022-06-18 16:25:20|695.57|686.47|695.5|686.4|695.57|686.47|695.44|686.34|17
1655569530000|2022-06-18 16:25:30|695.46|686.36|695.5|686.4|695.53|686.43|695.44|686.34|8
1655569540000|2022-06-18 16:25:40|695.45|686.35|695.02|685.92|695.45|686.35|695.02|685.92|17
1655569550000|2022-06-18 16:25:50|695.03|685.93|695.28|686.18|695.28|686.18|694.5|685.4|24
1655569560000|2022-06-18 16:26:00|695.33|686.23|695.64|686.54|695.66|686.56|695.27|686.17|14
1655569570000|2022-06-18 16:26:10|695.65|686.55|696.14|687.04|696.3|687.2|695.62|686.52|25
1655569580000|2022-06-18 16:26:20|696.13|687.03|695.55|686.45|696.13|687.03|695.5|686.4|15
1655569590000|2022-06-18 16:26:30|695.64|686.54|695.61|686.51|695.67|686.57|695.5|686.4|17
1655569600000|2022-06-18 16:26:40|695.59|686.49|695.59|686.49|695.6|686.5|695.49|686.39|8
1655569610000|2022-06-18 16:26:50|695.46|686.36|695.43|686.33|695.47|686.37|695.38|686.28|13
1655569620000|2022-06-18 16:27:00|695.49|686.39|695.3|686.2|695.54|686.44|695.3|686.2|15
1655569630000|2022-06-18 16:27:10|695.22|686.12|694.78|685.68|695.22|686.12|694.78|685.68|24
1655569640000|2022-06-18 16:27:20|694.77|685.67|694.8|685.7|694.85|685.75|694.76|685.66|10
1655569650000|2022-06-18 16:27:30|694.81|685.71|694.71|685.61|694.81|685.71|694.71|685.61|12
1655569660000|2022-06-18 16:27:40|694.7|685.6|694.41|685.31|694.7|685.6|694.41|685.31|13
1655569670000|2022-06-18 16:27:50|694.44|685.34|694.32|685.22|694.57|685.47|694.32|685.22|9
1655569680000|2022-06-18 16:28:00|694.31|685.21|694.32|685.22|694.36|685.26|694.25|685.15|11
1655569690000|2022-06-18 16:28:10|694.29|685.19|694.25|685.15|694.29|685.19|694.23|685.13|11
1655569700000|2022-06-18 16:28:20|694.3|685.2|694.41|685.31|694.53|685.43|694.3|685.2|17
1655569710000|2022-06-18 16:28:30|694.42|685.32|694.55|685.45|694.55|685.45|694.42|685.32|13
1655569720000|2022-06-18 16:28:40|694.54|685.44|694.47|685.37|694.54|685.44|694.43|685.33|8
1655569730000|2022-06-18 16:28:50|694.48|685.38|694.34|685.24|694.48|685.38|694.29|685.19|8
1655569740000|2022-06-18 16:29:00|694.4|685.3|694.34|685.24|694.4|685.3|694.3|685.2|12
1655569750000|2022-06-18 16:29:10|694.41|685.31|694.26|685.16|694.41|685.31|694.26|685.16|11
1655569760000|2022-06-18 16:29:20|694.25|685.15|694.23|685.13|694.41|685.31|694.23|685.13|18
1655569770000|2022-06-18 16:29:30|694.19|685.09|694.15|685.05|694.43|685.33|694.15|685.05|11
1655569780000|2022-06-18 16:29:40|694.17|685.07|694.2|685.1|694.34|685.24|694.17|685.07|12
1655569790000|2022-06-18 16:29:50|694.19|685.09|694.46|685.36|694.46|685.36|694.15|685.05|14
1655569800000|2022-06-18 16:30:00|694.49|685.39|695.29|686.19|695.29|686.19|694.47|685.37|25
1655569810000|2022-06-18 16:30:10|695.27|686.17|694.64|685.54|695.27|686.17|694.64|685.54|15
1655569820000|2022-06-18 16:30:20|694.56|685.46|694.66|685.56|694.66|685.56|694.48|685.38|18
1655569830000|2022-06-18 16:30:30|694.63|685.53|694.15|685.05|694.63|685.53|694.15|685.05|16
1655569840000|2022-06-18 16:30:40|694.12|685.02|694.1|685|694.19|685.09|694.06|684.96|14
1655569850000|2022-06-18 16:30:50|694.11|685.01|694.31|685.21|694.31|685.21|694.11|685.01|13
1655569860000|2022-06-18 16:31:00|694.32|685.22|694.48|685.38|694.48|685.38|694.29|685.19|18
1655569870000|2022-06-18 16:31:10|694.72|685.62|695.5|686.4|695.52|686.42|694.7|685.6|27
1655569880000|2022-06-18 16:31:20|695.52|686.42|695.5|686.4|695.7|686.6|695.5|686.4|19
1655569890000|2022-06-18 16:31:30|695.51|686.41|695.74|686.64|695.76|686.66|695.51|686.41|7
1655569900000|2022-06-18 16:31:40|695.7|686.6|695.69|686.59|695.72|686.62|695.68|686.58|8
1655569910000|2022-06-18 16:31:50|695.68|686.58|696.32|687.22|696.4|687.3|695.66|686.56|21
1655569920000|2022-06-18 16:32:00|696.07|686.97|695.55|686.45|696.07|686.97|695.55|686.45|12
1655569930000|2022-06-18 16:32:10|695.56|686.46|695.55|686.45|695.56|686.46|695.54|686.44|4
1655569940000|2022-06-18 16:32:20|695.56|686.46|695.57|686.47|695.62|686.52|695.56|686.46|5
1655569950000|2022-06-18 16:32:30|695.58|686.48|696.07|686.97|696.09|686.99|695.57|686.47|12
1655569960000|2022-06-18 16:32:40|696.1|687|695.78|686.68|696.35|687.25|695.78|686.68|12
1655569970000|2022-06-18 16:32:50|695.77|686.67|695.79|686.69|696.11|687.01|695.72|686.62|13
1655569980000|2022-06-18 16:33:00|695.77|686.67|695.82|686.72|695.82|686.72|695.75|686.65|7
1655569990000|2022-06-18 16:33:10|695.8|686.7|695.76|686.66|695.8|686.7|695.71|686.61|15
1655570000000|2022-06-18 16:33:20|695.78|686.68|696.25|687.15|696.28|687.18|695.78|686.68|10
1655570010000|2022-06-18 16:33:30|696.2|687.1|695.7|686.6|696.2|687.1|695.7|686.6|10
1655570020000|2022-06-18 16:33:40|695.67|686.57|695.75|686.65|695.77|686.67|695.64|686.54|16
1655570030000|2022-06-18 16:33:50|695.72|686.62|695.72|686.62|695.72|686.62|695.72|686.62|1
1655570040000|2022-06-18 16:34:00|695.65|686.55|695.46|686.36|695.67|686.57|695.41|686.31|15
1655570050000|2022-06-18 16:34:10|695.4|686.3|695.23|686.13|695.41|686.31|695.21|686.11|16
1655570060000|2022-06-18 16:34:20|695.33|686.23|695.37|686.27|695.37|686.27|695.23|686.13|4
1655570070000|2022-06-18 16:34:30|695.33|686.23|695.33|686.23|695.34|686.24|695.23|686.13|7
1655570080000|2022-06-18 16:34:40|695.23|686.13|694.99|685.89|695.23|686.13|694.99|685.89|11
1655570090000|2022-06-18 16:34:50|694.94|685.84|694.13|685.03|694.94|685.84|694.13|685.03|25
1655570100000|2022-06-18 16:35:00|694.11|685.01|694.09|684.99|694.11|685.01|694.07|684.97|4
1655570110000|2022-06-18 16:35:10|694.08|684.98|694.16|685.06|694.21|685.11|694.08|684.98|6
1655570120000|2022-06-18 16:35:20|694.15|685.05|694.13|685.03|694.21|685.11|694.13|685.03|11
1655570130000|2022-06-18 16:35:30|694.12|685.02|693.74|684.64|694.12|685.02|693.58|684.48|13
1655570140000|2022-06-18 16:35:40|693.78|684.68|693.82|684.72|694.07|684.97|693.78|684.68|14
1655570150000|2022-06-18 16:35:50|693.8|684.7|693.77|684.67|693.81|684.71|693.77|684.67|5
1655570160000|2022-06-18 16:36:00|693.78|684.68|694.31|685.21|694.39|685.29|693.77|684.67|17
1655570170000|2022-06-18 16:36:10|694.32|685.22|694.31|685.21|694.33|685.23|694.23|685.13|12
1655570180000|2022-06-18 16:36:20|694.33|685.23|694.26|685.16|694.33|685.23|694.26|685.16|11
1655570190000|2022-06-18 16:36:30|694.28|685.18|694.13|685.03|694.33|685.23|694.13|685.03|8
1655570200000|2022-06-18 16:36:40|694.14|685.04|693.72|684.62|694.15|685.05|693.72|684.62|16
1655570220000|2022-06-18 16:37:00|693.74|684.64|693.7|684.6|693.74|684.64|693.7|684.6|5
1655570230000|2022-06-18 16:37:10|693.62|684.52|693.53|684.43|693.65|684.55|693.51|684.41|12
1655570240000|2022-06-18 16:37:20|693.51|684.41|693.42|684.32|693.52|684.42|693.4|684.3|18
1655570250000|2022-06-18 16:37:30|693.4|684.3|693.34|684.24|693.46|684.36|693.33|684.23|6
1655570260000|2022-06-18 16:37:40|693.33|684.23|693.35|684.25|693.37|684.27|693.33|684.23|5
1655570270000|2022-06-18 16:37:50|693.37|684.27|693.15|684.05|693.37|684.27|693.07|683.97|23
1655570280000|2022-06-18 16:38:00|693.26|684.16|693.22|684.12|693.49|684.39|693.12|684.02|15
1655570290000|2022-06-18 16:38:10|693.23|684.13|693.27|684.17|693.3|684.2|693.14|684.04|10
1655570300000|2022-06-18 16:38:20|693.31|684.21|693.18|684.08|693.31|684.21|693.17|684.07|6
1655570310000|2022-06-18 16:38:30|693.15|684.05|693.45|684.35|693.48|684.38|693.14|684.04|20
1655570320000|2022-06-18 16:38:40|693.46|684.36|693.44|684.34|693.46|684.36|693.43|684.33|5
1655570330000|2022-06-18 16:38:50|693.54|684.44|693.53|684.43|693.56|684.46|693.53|684.43|6
1655570340000|2022-06-18 16:39:00|693.46|684.36|693.5|684.4|693.5|684.4|693.46|684.36|9
1655570350000|2022-06-18 16:39:10|693.51|684.41|694.07|684.97|694.1|685|693.5|684.4|16
1655570360000|2022-06-18 16:39:20|694.27|685.17|693.87|684.77|694.27|685.17|693.87|684.77|16
1655570370000|2022-06-18 16:39:30|693.84|684.74|693.65|684.55|693.85|684.75|693.61|684.51|12
1655570380000|2022-06-18 16:39:40|693.61|684.51|693.65|684.55|693.76|684.66|693.61|684.51|11
1655570390000|2022-06-18 16:39:50|693.67|684.57|693.75|684.65|693.75|684.65|693.61|684.51|12
1655570400000|2022-06-18 16:40:00|693.77|684.67|693.66|684.56|693.77|684.67|693.66|684.56|4
1655570410000|2022-06-18 16:40:10|693.75|684.65|693.7|684.6|693.78|684.68|693.68|684.58|14
1655570420000|2022-06-18 16:40:20|693.78|684.68|693.84|684.74|694.24|685.14|693.76|684.66|23
1655570430000|2022-06-18 16:40:30|693.83|684.73|693.82|684.72|693.85|684.75|693.67|684.57|16
1655570440000|2022-06-18 16:40:40|693.85|684.75|694.28|685.18|694.33|685.23|693.85|684.75|16
1655570450000|2022-06-18 16:40:50|694.33|685.23|694.16|685.06|694.33|685.23|694.16|685.06|19
1655570460000|2022-06-18 16:41:00|694.17|685.07|693.58|684.48|694.39|685.29|693.58|684.48|19
1655570470000|2022-06-18 16:41:10|693.57|684.47|693.59|684.49|693.63|684.53|693.57|684.47|6
1655570480000|2022-06-18 16:41:20|693.57|684.47|693.06|683.96|693.59|684.49|693.06|683.96|23
1655570490000|2022-06-18 16:41:30|693.1|684|693.26|684.16|693.26|684.16|693.06|683.96|9
1655570500000|2022-06-18 16:41:40|693.18|684.08|693.18|684.08|693.31|684.21|693.18|684.08|8
1655570510000|2022-06-18 16:41:50|693.19|684.09|693.24|684.14|693.26|684.16|693.12|684.02|13
1655570520000|2022-06-18 16:42:00|693.25|684.15|693.21|684.11|693.26|684.16|693.2|684.1|17
1655570530000|2022-06-18 16:42:10|693.29|684.19|693.39|684.29|693.39|684.29|693.21|684.11|16
1655570540000|2022-06-18 16:42:20|693.43|684.33|693.39|684.29|693.49|684.39|693.33|684.23|14
1655570550000|2022-06-18 16:42:30|693.35|684.25|693.15|684.05|693.37|684.27|693.15|684.05|17
1655570560000|2022-06-18 16:42:40|693.19|684.09|690.91|681.81|693.19|684.09|690.85|681.75|32
1655570570000|2022-06-18 16:42:50|690.87|681.77|690.48|681.38|690.87|681.77|690.23|681.13|23
1655570580000|2022-06-18 16:43:00|690.49|681.39|690.59|681.49|690.63|681.53|690.42|681.32|10
1655570590000|2022-06-18 16:43:10|690.58|681.48|690.69|681.59|690.69|681.59|690.56|681.46|15
1655570600000|2022-06-18 16:43:20|690.68|681.58|690.6|681.5|690.69|681.59|690.6|681.5|16
1655570610000|2022-06-18 16:43:30|690.64|681.54|690.48|681.38|690.64|681.54|690.47|681.37|23
1655570620000|2022-06-18 16:43:40|690.44|681.34|690.5|681.4|690.5|681.4|690.44|681.34|5
1655570630000|2022-06-18 16:43:50|690.49|681.39|690.69|681.59|690.69|681.59|690.49|681.39|11
1655570640000|2022-06-18 16:44:00|690.64|681.54|690.44|681.34|690.64|681.54|690.43|681.33|15
1655570650000|2022-06-18 16:44:10|690.46|681.36|690.33|681.23|690.56|681.46|690.3|681.2|20
1655570660000|2022-06-18 16:44:20|690.31|681.21|689.88|680.78|690.31|681.21|689.87|680.77|23
1655570670000|2022-06-18 16:44:30|689.87|680.77|689.55|680.45|689.87|680.77|689.52|680.42|19
1655570680000|2022-06-18 16:44:40|689.56|680.46|690.19|681.09|690.19|681.09|689.51|680.41|15
1655570690000|2022-06-18 16:44:50|690.17|681.07|690.57|681.47|690.57|681.47|690.15|681.05|13
1655570700000|2022-06-18 16:45:00|690.52|681.42|689.85|680.75|690.54|681.44|689.85|680.75|16
1655570710000|2022-06-18 16:45:10|689.84|680.74|689.29|680.19|689.84|680.74|689.23|680.13|20
1655570720000|2022-06-18 16:45:20|689.22|680.12|688.47|679.37|689.24|680.14|688.39|679.29|11
1655570730000|2022-06-18 16:45:30|688.41|679.31|688.42|679.32|688.52|679.42|688.17|679.07|25
1655570740000|2022-06-18 16:45:40|688.39|679.29|686.7|677.6|688.42|679.32|686.63|677.53|32
1655570750000|2022-06-18 16:45:50|686.71|677.61|686.61|677.51|686.81|677.71|686.55|677.45|30
1655570760000|2022-06-18 16:46:00|686.62|677.52|684.41|675.31|686.64|677.54|684.39|675.29|32
1655570770000|2022-06-18 16:46:10|684.42|675.32|685.76|676.66|686.3|677.2|684.42|675.32|35
1655570780000|2022-06-18 16:46:20|685.77|676.67|685.81|676.71|685.82|676.72|685.45|676.35|30
1655570790000|2022-06-18 16:46:30|685.78|676.68|685.39|676.29|685.78|676.68|685.31|676.21|24
1655570800000|2022-06-18 16:46:40|685.35|676.25|685.7|676.6|686.08|676.98|685|675.9|30
1655570810000|2022-06-18 16:46:50|685.72|676.62|685.87|676.77|685.88|676.78|685.72|676.62|19
1655570820000|2022-06-18 16:47:00|685.88|676.78|689.18|680.08|689.18|680.08|685.88|676.78|36
1655570830000|2022-06-18 16:47:10|689.25|680.15|688.34|679.24|689.41|680.31|688.34|679.24|25
1655570840000|2022-06-18 16:47:20|688.3|679.2|687.95|678.85|688.41|679.31|687.86|678.76|26
1655570850000|2022-06-18 16:47:30|687.96|678.86|687.78|678.68|688.4|679.3|687.78|678.68|21
1655570860000|2022-06-18 16:47:40|687.76|678.66|686.65|677.55|687.76|678.66|686.5|677.4|29
1655570870000|2022-06-18 16:47:50|686.66|677.56|685.64|676.54|686.66|677.56|685.64|676.54|24
1655570880000|2022-06-18 16:48:00|685.36|676.26|686.39|677.29|686.39|677.29|684.88|675.78|25
1655570890000|2022-06-18 16:48:10|686.3|677.2|686.5|677.4|686.65|677.55|686.3|677.2|19
1655570900000|2022-06-18 16:48:20|686.51|677.41|687.42|678.32|687.47|678.37|686.51|677.41|24
1655570910000|2022-06-18 16:48:30|687.41|678.31|686.96|677.86|687.41|678.31|686.95|677.85|22
1655570920000|2022-06-18 16:48:40|686.95|677.85|686.81|677.71|686.95|677.85|686.65|677.55|18
1655570930000|2022-06-18 16:48:50|686.8|677.7|686.72|677.62|686.88|677.78|686.71|677.61|19
1655570940000|2022-06-18 16:49:00|686.71|677.61|686.88|677.78|687.08|677.98|686.67|677.57|20
1655570950000|2022-06-18 16:49:10|686.84|677.74|687.19|678.09|687.25|678.15|686.83|677.73|23
1655570960000|2022-06-18 16:49:20|687.08|677.98|687.27|678.17|687.46|678.36|686.95|677.85|22
1655570970000|2022-06-18 16:49:30|687.28|678.18|687.32|678.22|687.65|678.55|687.28|678.18|21
1655570980000|2022-06-18 16:49:40|687.29|678.19|686.9|677.8|687.29|678.19|686.71|677.61|17
1655570990000|2022-06-18 16:49:50|686.84|677.74|686.78|677.68|686.84|677.74|686.76|677.66|9
1655571000000|2022-06-18 16:50:00|686.82|677.72|686.84|677.74|686.84|677.74|686.79|677.69|8
1655571010000|2022-06-18 16:50:10|686.82|677.72|686.86|677.76|686.87|677.77|686.82|677.72|5
1655571020000|2022-06-18 16:50:20|686.87|677.77|686.99|677.89|686.99|677.89|686.86|677.76|15
1655571030000|2022-06-18 16:50:30|686.98|677.88|687.47|678.37|687.47|678.37|686.98|677.88|16
1655571040000|2022-06-18 16:50:40|687.52|678.42|688.63|679.53|688.63|679.53|687.4|678.3|28
1655571050000|2022-06-18 16:50:50|688.64|679.54|688.89|679.79|689.22|680.12|688.64|679.54|25
1655571060000|2022-06-18 16:51:00|688.88|679.78|687.98|678.88|688.89|679.79|687.96|678.86|31
1655571070000|2022-06-18 16:51:10|687.97|678.87|687.83|678.73|687.98|678.88|687.83|678.73|13
1655571080000|2022-06-18 16:51:20|687.82|678.72|688.37|679.27|688.43|679.33|687.7|678.6|20
1655571090000|2022-06-18 16:51:30|688.38|679.28|688.79|679.69|688.8|679.7|688.38|679.28|26
1655571100000|2022-06-18 16:51:40|688.8|679.7|688.91|679.81|688.94|679.84|688.78|679.68|15
1655571110000|2022-06-18 16:51:50|688.94|679.84|689.81|680.71|689.82|680.72|688.9|679.8|30
1655571120000|2022-06-18 16:52:00|689.83|680.73|689.66|680.56|689.84|680.74|689.66|680.56|19
1655571130000|2022-06-18 16:52:10|689.63|680.53|689.6|680.5|689.88|680.78|689.6|680.5|25
1655571140000|2022-06-18 16:52:20|689.59|680.49|689.63|680.53|689.76|680.66|689.57|680.47|27
1655571150000|2022-06-18 16:52:30|689.62|680.52|689.75|680.65|689.75|680.65|689.59|680.49|21
1655571160000|2022-06-18 16:52:40|689.76|680.66|690.33|681.23|690.52|681.42|689.76|680.66|28
1655571170000|2022-06-18 16:52:50|690.31|681.21|690.35|681.25|690.4|681.3|690.28|681.18|9
1655571180000|2022-06-18 16:53:00|690.38|681.28|690.25|681.15|690.38|681.28|689.9|680.8|31
1655571190000|2022-06-18 16:53:10|690.11|681.01|689.64|680.54|690.11|681.01|689.64|680.54|23
1655571200000|2022-06-18 16:53:20|689.63|680.53|689.57|680.47|689.75|680.65|689.57|680.47|27
1655571210000|2022-06-18 16:53:30|689.61|680.51|689.51|680.41|689.71|680.61|689.48|680.38|20
1655571220000|2022-06-18 16:53:40|689.45|680.35|688.96|679.86|689.52|680.42|688.75|679.65|27
1655571230000|2022-06-18 16:53:50|688.97|679.87|688.87|679.77|688.97|679.87|688.86|679.76|18
1655571240000|2022-06-18 16:54:00|688.85|679.75|688.72|679.62|688.86|679.76|688.71|679.61|21
1655571250000|2022-06-18 16:54:10|688.71|679.61|687.85|678.75|688.8|679.7|687.85|678.75|28
1655571260000|2022-06-18 16:54:20|687.84|678.74|687.27|678.17|687.85|678.75|687.13|678.03|22
1655571270000|2022-06-18 16:54:30|687.25|678.15|687.22|678.12|687.25|678.15|687.22|678.12|9
1655571280000|2022-06-18 16:54:40|687.21|678.11|686.77|677.67|687.21|678.11|686.76|677.66|17
1655571290000|2022-06-18 16:54:50|686.76|677.66|687.38|678.28|687.41|678.31|686.76|677.66|12
1655571300000|2022-06-18 16:55:00|687.41|678.31|686.93|677.83|687.47|678.37|686.89|677.79|16
1655571310000|2022-06-18 16:55:10|686.9|677.8|686.66|677.56|686.9|677.8|686.66|677.56|13
1655571320000|2022-06-18 16:55:20|686.65|677.55|686.41|677.31|686.66|677.56|686.4|677.3|14
1655571330000|2022-06-18 16:55:30|686.43|677.33|686.33|677.23|686.46|677.36|685.82|676.72|25
1655571340000|2022-06-18 16:55:40|686.28|677.18|686.45|677.35|686.56|677.46|686.28|677.18|15
1655571350000|2022-06-18 16:55:50|686.33|677.23|686.31|677.21|686.4|677.3|686.26|677.16|19
1655571360000|2022-06-18 16:56:00|686.32|677.22|685.75|676.65|686.32|677.22|685.74|676.64|20
1655571370000|2022-06-18 16:56:10|685.76|676.66|686.33|677.23|686.39|677.29|685.76|676.66|24
1655571380000|2022-06-18 16:56:20|686.34|677.24|686.58|677.48|686.58|677.48|686.34|677.24|14
1655571390000|2022-06-18 16:56:30|686.61|677.51|686.45|677.35|686.61|677.51|686.39|677.29|8
1655571400000|2022-06-18 16:56:40|686.46|677.36|686.59|677.49|686.73|677.63|686.46|677.36|18
1655571410000|2022-06-18 16:56:50|686.64|677.54|686.74|677.64|686.74|677.64|686.63|677.53|14
1655571420000|2022-06-18 16:57:00|686.73|677.63|686.88|677.78|686.88|677.78|686.7|677.6|17
1655571430000|2022-06-18 16:57:10|686.87|677.77|687.62|678.52|687.62|678.52|686.82|677.72|26
1655571440000|2022-06-18 16:57:20|687.59|678.49|687.56|678.46|687.62|678.52|687.56|678.46|6
1655571450000|2022-06-18 16:57:30|687.58|678.48|687.48|678.38|687.72|678.62|687.48|678.38|24
1655571460000|2022-06-18 16:57:40|687.46|678.36|687.62|678.52|687.63|678.53|687.46|678.36|14
1655571470000|2022-06-18 16:57:50|687.63|678.53|687.75|678.65|687.75|678.65|687.63|678.53|16
1655571480000|2022-06-18 16:58:00|687.73|678.63|687.48|678.38|687.74|678.64|687.48|678.38|15
1655571490000|2022-06-18 16:58:10|687.49|678.39|686.84|677.74|687.49|678.39|686.79|677.69|13
1655571500000|2022-06-18 16:58:20|686.79|677.69|686.73|677.63|686.81|677.71|686.68|677.58|18
1655571510000|2022-06-18 16:58:30|686.76|677.66|687.02|677.92|687.03|677.93|686.76|677.66|12
1655571520000|2022-06-18 16:58:40|687.01|677.91|686.79|677.69|687.1|678|686.78|677.68|21
1655571530000|2022-06-18 16:58:50|686.8|677.7|686.74|677.64|686.8|677.7|686.74|677.64|10
1655571540000|2022-06-18 16:59:00|686.69|677.59|685.85|676.75|686.71|677.61|685.72|676.62|19
1655571550000|2022-06-18 16:59:10|685.83|676.73|685.72|676.62|685.83|676.73|685.72|676.62|13
1655571560000|2022-06-18 16:59:20|685.74|676.64|685.75|676.65|685.75|676.65|685.71|676.61|11
1655571570000|2022-06-18 16:59:30|685.74|676.64|686.32|677.22|686.32|677.22|685.73|676.63|15
1655571580000|2022-06-18 16:59:40|686.31|677.21|686.26|677.16|686.36|677.26|686.22|677.12|16
1655571590000|2022-06-18 16:59:50|686.25|677.15|686.22|677.12|686.29|677.19|686.19|677.09|9
1655571600000|2022-06-18 17:00:00|686.23|677.13|686.31|677.21|686.43|677.33|686.23|677.13|21
1655571610000|2022-06-18 17:00:10|686.3|677.2|686.34|677.24|686.35|677.25|685.99|676.89|30
1655571620000|2022-06-18 17:00:20|686.33|677.23|686.45|677.35|686.47|677.37|686.31|677.21|13
1655571630000|2022-06-18 17:00:30|686.44|677.34|686.53|677.43|686.53|677.43|686.43|677.33|13
1655571640000|2022-06-18 17:00:40|686.54|677.44|686.45|677.35|686.54|677.44|686.45|677.35|17
1655571650000|2022-06-18 17:00:50|686.46|677.36|686.89|677.79|686.89|677.79|686.46|677.36|12
1655571660000|2022-06-18 17:01:00|686.88|677.78|686.76|677.66|687.17|678.07|686.72|677.62|26
1655571670000|2022-06-18 17:01:10|686.73|677.63|686.54|677.44|686.73|677.63|686.53|677.43|11
1655571680000|2022-06-18 17:01:20|686.53|677.43|686.95|677.85|686.96|677.86|686.42|677.32|21
1655571690000|2022-06-18 17:01:30|686.94|677.84|687.38|678.28|687.38|678.28|686.94|677.84|21
1655571700000|2022-06-18 17:01:40|687.37|678.27|688.36|679.26|688.39|679.29|687.37|678.27|15
1655571710000|2022-06-18 17:01:50|688.37|679.27|689.29|680.19|689.37|680.27|688.33|679.23|28
1655571720000|2022-06-18 17:02:00|689.27|680.17|688.74|679.64|689.37|680.27|688.4|679.3|22
1655571730000|2022-06-18 17:02:10|688.66|679.56|688.76|679.66|688.76|679.66|688.54|679.44|14
1655571740000|2022-06-18 17:02:20|688.74|679.64|689.22|680.12|689.25|680.15|688.74|679.64|20
1655571750000|2022-06-18 17:02:30|689.23|680.13|690.55|681.45|690.55|681.45|689.23|680.13|22
1655571760000|2022-06-18 17:02:40|690.45|681.35|689.79|680.69|690.45|681.35|689.67|680.57|16
1655571770000|2022-06-18 17:02:50|689.82|680.72|690.25|681.15|690.28|681.18|689.82|680.72|13
1655571780000|2022-06-18 17:03:00|690.26|681.16|689.68|680.58|690.3|681.2|689.67|680.57|15
1655571790000|2022-06-18 17:03:10|689.67|680.57|689.74|680.64|690.08|680.98|689.67|680.57|25
1655571800000|2022-06-18 17:03:20|689.73|680.63|689.66|680.56|689.74|680.64|689.57|680.47|20
1655571810000|2022-06-18 17:03:30|689.65|680.55|689.54|680.44|689.65|680.55|689.54|680.44|15
1655571820000|2022-06-18 17:03:40|689.55|680.45|689.49|680.39|689.68|680.58|689.49|680.39|23
1655571830000|2022-06-18 17:03:50|689.44|680.34|689.48|680.38|689.53|680.43|689.43|680.33|18
1655571840000|2022-06-18 17:04:00|689.47|680.37|689.33|680.23|689.49|680.39|689.32|680.22|6
1655571850000|2022-06-18 17:04:10|689.38|680.28|689.5|680.4|689.6|680.5|689.38|680.28|25
1655571860000|2022-06-18 17:04:20|689.55|680.45|689.56|680.46|689.56|680.46|689.5|680.4|14
1655571870000|2022-06-18 17:04:30|689.55|680.45|689.47|680.37|689.56|680.46|689.47|680.37|9
1655571880000|2022-06-18 17:04:40|689.48|680.38|689.51|680.41|689.51|680.41|689.48|680.38|10
1655571890000|2022-06-18 17:04:50|689.55|680.45|689.41|680.31|689.56|680.46|689.4|680.3|9
1655571900000|2022-06-18 17:05:00|689.39|680.29|689.42|680.32|689.42|680.32|689.35|680.25|17
1655571910000|2022-06-18 17:05:10|689.43|680.33|689.56|680.46|689.56|680.46|689.39|680.29|19
1655571920000|2022-06-18 17:05:20|689.57|680.47|689.84|680.74|689.84|680.74|689.57|680.47|17
1655571930000|2022-06-18 17:05:30|689.87|680.77|690.3|681.2|690.36|681.26|689.87|680.77|17
1655571940000|2022-06-18 17:05:40|690.41|681.31|691.32|682.22|691.33|682.23|690.41|681.31|18
1655571950000|2022-06-18 17:05:50|691.27|682.17|690.74|681.64|691.27|682.17|690.74|681.64|15
1655571960000|2022-06-18 17:06:00|690.71|681.61|690.67|681.57|690.74|681.64|690.67|681.57|15
1655571970000|2022-06-18 17:06:10|690.71|681.61|691.19|682.09|691.19|682.09|690.68|681.58|21
1655571980000|2022-06-18 17:06:20|691.25|682.15|691.45|682.35|691.45|682.35|691.19|682.09|11
1655571990000|2022-06-18 17:06:30|691.51|682.41|690.71|681.61|691.51|682.41|690.7|681.6|17
1655572000000|2022-06-18 17:06:40|690.72|681.62|690.77|681.67|690.77|681.67|690.72|681.62|10
1655572010000|2022-06-18 17:06:50|690.81|681.71|690.78|681.68|690.81|681.71|690.72|681.62|6
1655572020000|2022-06-18 17:07:00|690.8|681.7|690.78|681.68|690.8|681.7|690.77|681.67|3
1655572030000|2022-06-18 17:07:10|690.73|681.63|690.66|681.56|690.73|681.63|690.65|681.55|5
1655572040000|2022-06-18 17:07:20|690.65|681.55|689.83|680.73|690.65|681.55|689.82|680.72|20
1655572050000|2022-06-18 17:07:30|689.82|680.72|689.48|680.38|689.84|680.74|689.48|680.38|20
1655572060000|2022-06-18 17:07:40|689.42|680.32|688.81|679.71|689.42|680.32|688.81|679.71|20
1655572070000|2022-06-18 17:07:50|688.8|679.7|688.9|679.8|688.9|679.8|688.8|679.7|8
1655572080000|2022-06-18 17:08:00|688.88|679.78|688.75|679.65|688.88|679.78|688.75|679.65|15
1655572090000|2022-06-18 17:08:10|688.74|679.64|689.39|680.29|689.39|680.29|688.7|679.6|22
1655572100000|2022-06-18 17:08:20|689.38|680.28|689.58|680.48|689.58|680.48|689.36|680.26|13
1655572110000|2022-06-18 17:08:30|689.57|680.47|690.55|681.45|690.56|681.46|689.57|680.47|17
1655572120000|2022-06-18 17:08:40|690.54|681.44|690.55|681.45|690.55|681.45|690.51|681.41|6
1655572130000|2022-06-18 17:08:50|690.84|681.74|690.7|681.6|691|681.9|690.69|681.59|21
1655572140000|2022-06-18 17:09:00|690.68|681.58|690.37|681.27|690.68|681.58|690.01|680.91|22
1655572150000|2022-06-18 17:09:10|690.38|681.28|690.41|681.31|690.72|681.62|690.38|681.28|24
1655572160000|2022-06-18 17:09:20|690.58|681.48|690.51|681.41|690.68|681.58|690.51|681.41|15
1655572170000|2022-06-18 17:09:30|690.5|681.4|690.4|681.3|690.5|681.4|690.4|681.3|7
1655572180000|2022-06-18 17:09:40|690.36|681.26|690.23|681.13|690.36|681.26|689.77|680.67|24
1655572190000|2022-06-18 17:09:50|690.22|681.12|690.41|681.31|690.41|681.31|690.18|681.08|9
1655572200000|2022-06-18 17:10:00|690.42|681.32|690.44|681.34|690.63|681.53|690.37|681.27|19
1655572210000|2022-06-18 17:10:10|690.43|681.33|689.73|680.63|690.43|681.33|689.72|680.62|25
1655572220000|2022-06-18 17:10:20|689.75|680.65|689.75|680.65|689.77|680.67|689.74|680.64|15
1655572230000|2022-06-18 17:10:30|689.79|680.69|689.8|680.7|689.92|680.82|689.75|680.65|13
1655572240000|2022-06-18 17:10:40|689.7|680.6|689.65|680.55|689.71|680.61|689.65|680.55|5
1655572250000|2022-06-18 17:10:50|689.64|680.54|689.65|680.55|689.65|680.55|689.64|680.54|2
1655572260000|2022-06-18 17:11:00|689.64|680.54|689.43|680.33|689.65|680.55|689.43|680.33|8
1655572270000|2022-06-18 17:11:10|689.32|680.22|688.58|679.48|689.32|680.22|688.58|679.48|16
1655572280000|2022-06-18 17:11:20|688.55|679.45|688.57|679.47|688.58|679.48|688.51|679.41|8
1655572290000|2022-06-18 17:11:30|688.54|679.44|687.75|678.65|688.58|679.48|687.74|678.64|17
1655572300000|2022-06-18 17:11:40|687.77|678.67|687.77|678.67|687.85|678.75|687.77|678.67|15
1655572310000|2022-06-18 17:11:50|687.73|678.63|687.45|678.35|687.73|678.63|687.44|678.34|20
1655572320000|2022-06-18 17:12:00|687.49|678.39|687.3|678.2|687.5|678.4|687.22|678.12|19
1655572330000|2022-06-18 17:12:10|687.38|678.28|687.35|678.25|687.39|678.29|687.3|678.2|13
1655572340000|2022-06-18 17:12:20|687.38|678.28|686.69|677.59|687.38|678.28|686.6|677.5|26
1655572350000|2022-06-18 17:12:30|686.64|677.54|685.84|676.74|686.67|677.57|685.81|676.71|21
1655572360000|2022-06-18 17:12:40|685.7|676.6|685.7|676.6|685.72|676.62|685.69|676.59|7
1655572370000|2022-06-18 17:12:50|685.73|676.63|685.66|676.56|685.74|676.64|685.66|676.56|11
1655572380000|2022-06-18 17:13:00|685.67|676.57|685.63|676.53|685.67|676.57|685.61|676.51|9
1655572390000|2022-06-18 17:13:10|685.62|676.52|686.52|677.42|686.57|677.47|685.62|676.52|18
1655572400000|2022-06-18 17:13:20|686.55|677.45|686.64|677.54|686.64|677.54|686.52|677.42|11
1655572410000|2022-06-18 17:13:30|686.65|677.55|686.67|677.57|686.69|677.59|686.64|677.54|8
1655572420000|2022-06-18 17:13:40|686.66|677.56|686.73|677.63|686.77|677.67|686.66|677.56|11
1655572430000|2022-06-18 17:13:50|686.74|677.64|686.72|677.62|686.79|677.69|686.7|677.6|14
1655572440000|2022-06-18 17:14:00|686.7|677.6|686.72|677.62|686.76|677.66|686.63|677.53|15
1655572450000|2022-06-18 17:14:10|686.65|677.55|686.74|677.64|686.74|677.64|686.65|677.55|16
1655572460000|2022-06-18 17:14:20|686.72|677.62|686.71|677.61|686.75|677.65|686.71|677.61|13
1655572470000|2022-06-18 17:14:30|686.72|677.62|686.71|677.61|686.72|677.62|686.71|677.61|6
1655572480000|2022-06-18 17:14:40|686.72|677.62|686.65|677.55|686.72|677.62|686.64|677.54|9
1655572490000|2022-06-18 17:14:50|686.66|677.56|686.62|677.52|686.71|677.61|686.6|677.5|14
1655572500000|2022-06-18 17:15:00|686.63|677.53|686.45|677.35|686.75|677.65|686.45|677.35|20
1655572510000|2022-06-18 17:15:10|686.43|677.33|685.79|676.69|686.43|677.33|685.68|676.58|21
1655572520000|2022-06-18 17:15:20|685.8|676.7|685.47|676.37|685.82|676.72|685.15|676.05|26
1655572530000|2022-06-18 17:15:30|685.48|676.38|684.9|675.8|685.48|676.38|684.4|675.3|33
1655572540000|2022-06-18 17:15:40|685.03|675.93|685.45|676.35|685.66|676.56|685.03|675.93|27
1655572550000|2022-06-18 17:15:50|685.32|676.22|684.76|675.66|685.32|676.22|684.75|675.65|17
1655572560000|2022-06-18 17:16:00|684.77|675.67|684.74|675.64|684.88|675.78|684.7|675.6|12
1655572570000|2022-06-18 17:16:10|684.73|675.63|684.65|675.55|684.86|675.76|684.61|675.51|14
1655572580000|2022-06-18 17:16:20|684.61|675.51|683.94|674.84|684.61|675.51|683.94|674.84|16
1655572590000|2022-06-18 17:16:30|683.93|674.83|684.14|675.04|684.3|675.2|683.86|674.76|19
1655572600000|2022-06-18 17:16:40|684.15|675.05|684.16|675.06|684.26|675.16|683.85|674.75|16
1655572610000|2022-06-18 17:16:50|684.2|675.1|684.3|675.2|684.42|675.32|684.2|675.1|25
1655572620000|2022-06-18 17:17:00|684.38|675.28|684.33|675.23|684.38|675.28|684.33|675.23|16
1655572630000|2022-06-18 17:17:10|684.34|675.24|685.24|676.14|685.26|676.16|684.33|675.23|19
1655572640000|2022-06-18 17:17:20|685.3|676.2|686.72|677.62|686.72|677.62|685.3|676.2|23
1655572650000|2022-06-18 17:17:30|686.69|677.59|686.73|677.63|686.75|677.65|686.56|677.46|24
1655572660000|2022-06-18 17:17:40|686.74|677.64|686.85|677.75|686.86|677.76|686.74|677.64|13
1655572670000|2022-06-18 17:17:50|686.86|677.76|687.47|678.37|687.49|678.39|686.86|677.76|13
1655572680000|2022-06-18 17:18:00|687.49|678.39|687.98|678.88|688.28|679.18|687.49|678.39|27
1655572690000|2022-06-18 17:18:10|687.97|678.87|688.86|679.76|688.86|679.76|687.9|678.8|25
1655572700000|2022-06-18 17:18:20|688.88|679.78|689.57|680.47|689.72|680.62|688.88|679.78|27
1655572710000|2022-06-18 17:18:30|689.54|680.44|688.82|679.72|689.54|680.44|688.72|679.62|23
1655572720000|2022-06-18 17:18:40|688.79|679.69|688.8|679.7|688.8|679.7|688.66|679.56|13
1655572730000|2022-06-18 17:18:50|688.77|679.67|689.3|680.2|689.3|680.2|688.77|679.67|14
1655572740000|2022-06-18 17:19:00|689.32|680.22|689.52|680.42|689.52|680.42|689.32|680.22|10
1655572750000|2022-06-18 17:19:10|689.55|680.45|689.42|680.32|689.59|680.49|689.36|680.26|11
1655572760000|2022-06-18 17:19:20|689.3|680.2|689.3|680.2|689.33|680.23|689.24|680.14|9
1655572770000|2022-06-18 17:19:30|689.31|680.21|689.65|680.55|689.65|680.55|689.31|680.21|13
1655572780000|2022-06-18 17:19:40|689.63|680.53|689.38|680.28|689.63|680.53|689.35|680.25|20
1655572790000|2022-06-18 17:19:50|689.4|680.3|689.37|680.27|689.57|680.47|689.31|680.21|29
1655572800000|2022-06-18 17:20:00|689.38|680.28|689.42|680.32|689.42|680.32|689.36|680.26|15
1655572810000|2022-06-18 17:20:10|689.41|680.31|689.66|680.56|689.66|680.56|689.41|680.31|18
1655572820000|2022-06-18 17:20:20|689.67|680.57|690.29|681.19|690.29|681.19|689.67|680.57|19
1655572830000|2022-06-18 17:20:30|690.32|681.22|690.73|681.63|691.09|681.99|690.32|681.22|32
1655572840000|2022-06-18 17:20:40|690.72|681.62|690.39|681.29|690.72|681.62|690.31|681.21|15
1655572850000|2022-06-18 17:20:50|690.5|681.4|690.7|681.6|690.7|681.6|690.45|681.35|19
1655572860000|2022-06-18 17:21:00|690.71|681.61|690.64|681.54|690.78|681.68|690.52|681.42|17
1655572870000|2022-06-18 17:21:10|690.65|681.55|690.66|681.56|690.67|681.57|690.54|681.44|13
1655572880000|2022-06-18 17:21:20|690.69|681.59|690.77|681.67|690.77|681.67|690.67|681.57|18
1655572890000|2022-06-18 17:21:30|690.76|681.66|690.29|681.19|690.76|681.66|690.28|681.18|18
1655572900000|2022-06-18 17:21:40|690.35|681.25|690.34|681.24|690.37|681.27|690.25|681.15|20
1655572910000|2022-06-18 17:21:50|690.35|681.25|690.22|681.12|690.4|681.3|690.22|681.12|8
1655572920000|2022-06-18 17:22:00|690.23|681.13|690.3|681.2|690.3|681.2|690.14|681.04|13
1655572930000|2022-06-18 17:22:10|690.31|681.21|689.75|680.65|690.32|681.22|689.75|680.65|12
1655572940000|2022-06-18 17:22:20|689.74|680.64|689.58|680.48|689.74|680.64|689.58|680.48|13
1655572950000|2022-06-18 17:22:30|689.61|680.51|689.54|680.44|689.61|680.51|689.54|680.44|7
1655572960000|2022-06-18 17:22:40|689.56|680.46|689.48|680.38|689.56|680.46|689.48|680.38|5
1655572970000|2022-06-18 17:22:50|689.49|680.39|689.48|680.38|689.51|680.41|689.48|680.38|6
1655572980000|2022-06-18 17:23:00|689.51|680.41|689.54|680.44|689.66|680.56|689.49|680.39|17
1655572990000|2022-06-18 17:23:10|689.53|680.43|689.35|680.25|689.53|680.43|689.35|680.25|8
1655573000000|2022-06-18 17:23:20|689.37|680.27|689.4|680.3|689.46|680.36|689.36|680.26|8
1655573010000|2022-06-18 17:23:30|689.38|680.28|688.77|679.67|689.38|680.28|688.77|679.67|14
1655573020000|2022-06-18 17:23:40|688.76|679.66|688.67|679.57|688.77|679.67|688.67|679.57|6
1655573030000|2022-06-18 17:23:50|688.61|679.51|688.66|679.56|688.68|679.58|688.61|679.51|10
1655573040000|2022-06-18 17:24:00|688.64|679.54|689.1|680|689.13|680.03|688.64|679.54|16
1655573050000|2022-06-18 17:24:10|689.08|679.98|689.28|680.18|689.28|680.18|689.08|679.98|10
1655573060000|2022-06-18 17:24:20|689.27|680.17|688.83|679.73|689.34|680.24|688.8|679.7|15
1655573070000|2022-06-18 17:24:30|688.77|679.67|688.78|679.68|688.78|679.68|688.77|679.67|2
1655573080000|2022-06-18 17:24:40|688.79|679.69|689.09|679.99|689.09|679.99|688.79|679.69|17
1655573090000|2022-06-18 17:24:50|689.08|679.98|688.81|679.71|689.26|680.16|688.8|679.7|16
1655573100000|2022-06-18 17:25:00|688.8|679.7|688.69|679.59|688.82|679.72|688.69|679.59|14
1655573110000|2022-06-18 17:25:10|688.68|679.58|687.72|678.62|688.68|679.58|687.69|678.59|21
1655573120000|2022-06-18 17:25:20|687.73|678.63|687.7|678.6|687.73|678.63|687.7|678.6|8
1655573130000|2022-06-18 17:25:30|687.69|678.59|687.26|678.16|687.69|678.59|687.26|678.16|10
1655573140000|2022-06-18 17:25:40|687.3|678.2|687.29|678.19|687.3|678.2|687.28|678.18|5
1655573150000|2022-06-18 17:25:50|687.22|678.12|687.93|678.83|687.93|678.83|687.22|678.12|23
1655573160000|2022-06-18 17:26:00|687.94|678.84|688.47|679.37|688.47|679.37|687.94|678.84|10
1655573170000|2022-06-18 17:26:10|688.46|679.36|688.46|679.36|688.49|679.39|688.46|679.36|10
1655573180000|2022-06-18 17:26:20|688.44|679.34|688.54|679.44|688.55|679.45|688.44|679.34|9
1655573190000|2022-06-18 17:26:30|688.55|679.45|688.69|679.59|688.84|679.74|688.54|679.44|9
1655573200000|2022-06-18 17:26:40|688.68|679.58|688.5|679.4|688.72|679.62|688.49|679.39|16
1655573210000|2022-06-18 17:26:50|688.52|679.42|688.48|679.38|688.54|679.44|688.48|679.38|8
1655573220000|2022-06-18 17:27:00|688.43|679.33|687.95|678.85|688.43|679.33|687.95|678.85|14
1655573230000|2022-06-18 17:27:10|687.97|678.87|688.33|679.23|688.39|679.29|687.95|678.85|15
1655573240000|2022-06-18 17:27:20|688.32|679.22|688.29|679.19|688.46|679.36|688.29|679.19|9
1655573250000|2022-06-18 17:27:30|688.28|679.18|688.47|679.37|688.47|679.37|688.28|679.18|15
1655573260000|2022-06-18 17:27:40|688.46|679.36|688.41|679.31|688.46|679.36|688.41|679.31|6
1655573270000|2022-06-18 17:27:50|688.42|679.32|688.52|679.42|688.57|679.47|688.38|679.28|8
1655573280000|2022-06-18 17:28:00|688.47|679.37|688.46|679.36|688.47|679.37|688.46|679.36|2
1655573290000|2022-06-18 17:28:10|688.47|679.37|688.04|678.94|688.5|679.4|688.04|678.94|8
1655573300000|2022-06-18 17:28:20|687.9|678.8|688.21|679.11|688.22|679.12|687.9|678.8|10
1655573310000|2022-06-18 17:28:30|688.2|679.1|688.39|679.29|688.39|679.29|688.2|679.1|12
1655573320000|2022-06-18 17:28:40|688.37|679.27|688.39|679.29|688.45|679.35|688.37|679.27|7
1655573330000|2022-06-18 17:28:50|688.34|679.24|688.28|679.18|688.38|679.28|688.22|679.12|10
1655573340000|2022-06-18 17:29:00|688.31|679.21|688.31|679.21|688.34|679.24|688.28|679.18|6
1655573350000|2022-06-18 17:29:10|688.33|679.23|688.33|679.23|688.34|679.24|688.31|679.21|8
1655573360000|2022-06-18 17:29:20|688.3|679.2|688.38|679.28|688.47|679.37|688.3|679.2|17
1655573370000|2022-06-18 17:29:30|688.56|679.46|688.56|679.46|688.59|679.49|688.55|679.45|8
1655573380000|2022-06-18 17:29:40|688.7|679.6|688.63|679.53|688.72|679.62|688.57|679.47|12
1655573390000|2022-06-18 17:29:50|688.64|679.54|688.7|679.6|688.7|679.6|688.63|679.53|14
1655573400000|2022-06-18 17:30:00|688.73|679.63|688.74|679.64|688.75|679.65|688.58|679.48|20
1655573410000|2022-06-18 17:30:10|688.72|679.62|689.3|680.2|689.3|680.2|688.7|679.6|12
1655573420000|2022-06-18 17:30:20|689.31|680.21|689.57|680.47|689.57|680.47|689.31|680.21|17
1655573430000|2022-06-18 17:30:30|689.56|680.46|689.65|680.55|689.66|680.56|689.56|680.46|9
1655573440000|2022-06-18 17:30:40|689.66|680.56|689.67|680.57|689.7|680.6|689.65|680.55|6
1655573450000|2022-06-18 17:30:50|689.69|680.59|690.33|681.23|690.34|681.24|689.69|680.59|18
1655573460000|2022-06-18 17:31:00|690.34|681.24|690.47|681.37|690.48|681.38|690.34|681.24|17
1655573470000|2022-06-18 17:31:10|690.45|681.35|690.35|681.25|690.45|681.35|690.29|681.19|17
1655573480000|2022-06-18 17:31:20|690.34|681.24|690.26|681.16|690.35|681.25|690.25|681.15|8
1655573490000|2022-06-18 17:31:30|690.25|681.15|689.77|680.67|690.25|681.15|689.76|680.66|13
1655573500000|2022-06-18 17:31:40|689.76|680.66|689.68|680.58|689.76|680.66|689.68|680.58|20
1655573510000|2022-06-18 17:31:50|689.63|680.53|688.65|679.55|689.63|680.53|688.65|679.55|24
1655573520000|2022-06-18 17:32:00|688.68|679.58|688.28|679.18|688.68|679.58|688.26|679.16|25
1655573530000|2022-06-18 17:32:10|688.29|679.19|688.34|679.24|688.34|679.24|688.24|679.14|14
1655573540000|2022-06-18 17:32:20|688.35|679.25|687.68|678.58|688.35|679.25|687.68|678.58|10
1655573550000|2022-06-18 17:32:30|687.89|678.79|687.85|678.75|687.89|678.79|687.85|678.75|4
1655573560000|2022-06-18 17:32:40|687.84|678.74|686.82|677.72|687.84|678.74|686.82|677.72|16
1655573570000|2022-06-18 17:32:50|686.83|677.73|687.74|678.64|687.74|678.64|686.83|677.73|17
1655573580000|2022-06-18 17:33:00|687.84|678.74|687.77|678.67|687.84|678.74|687.74|678.64|13
1655573590000|2022-06-18 17:33:10|687.75|678.65|687.5|678.4|687.75|678.65|687.5|678.4|13
1655573600000|2022-06-18 17:33:20|687.09|677.99|686.87|677.77|687.09|677.99|686.57|677.47|24
1655573610000|2022-06-18 17:33:30|686.85|677.75|687.37|678.27|687.4|678.3|686.83|677.73|23
1655573620000|2022-06-18 17:33:40|687.38|678.28|687.64|678.54|687.67|678.57|687.37|678.27|18
1655573630000|2022-06-18 17:33:50|687.65|678.55|687.77|678.67|687.78|678.68|687.65|678.55|10
1655573640000|2022-06-18 17:34:00|687.75|678.65|687.64|678.54|687.77|678.67|687.63|678.53|12
1655573650000|2022-06-18 17:34:10|687.63|678.53|687.6|678.5|687.65|678.55|687.6|678.5|7
1655573660000|2022-06-18 17:34:20|687.62|678.52|687.62|678.52|687.62|678.52|687.62|678.52|1
1655573670000|2022-06-18 17:34:30|687.64|678.54|687.64|678.54|687.66|678.56|687.59|678.49|18
1655573680000|2022-06-18 17:34:40|687.62|678.52|687.52|678.42|687.63|678.53|687.52|678.42|10
1655573690000|2022-06-18 17:34:50|687.49|678.39|687.41|678.31|687.49|678.39|687.39|678.29|6
1655573700000|2022-06-18 17:35:00|687.44|678.34|687.64|678.54|687.67|678.57|687.41|678.31|19
1655573710000|2022-06-18 17:35:10|687.65|678.55|687.69|678.59|687.71|678.61|687.65|678.55|9
1655573720000|2022-06-18 17:35:20|687.72|678.62|688.31|679.21|688.31|679.21|687.72|678.62|13
1655573730000|2022-06-18 17:35:30|688.37|679.27|688.41|679.31|688.51|679.41|688.37|679.27|14
1655573740000|2022-06-18 17:35:40|688.4|679.3|688.69|679.59|688.69|679.59|688.28|679.18|6
1655573750000|2022-06-18 17:35:50|688.52|679.42|688.35|679.25|688.52|679.42|688.35|679.25|4
1655573760000|2022-06-18 17:36:00|688.37|679.27|688.41|679.31|688.41|679.31|688.33|679.23|7
1655573770000|2022-06-18 17:36:10|688.35|679.25|688.32|679.22|688.37|679.27|688.16|679.06|23
1655573780000|2022-06-18 17:36:20|688.37|679.27|688.33|679.23|688.37|679.27|688.25|679.15|14
1655573790000|2022-06-18 17:36:30|688.35|679.25|688.34|679.24|688.36|679.26|688.28|679.18|9
1655573800000|2022-06-18 17:36:40|688.38|679.28|688.4|679.3|688.46|679.36|688.34|679.24|11
1655573810000|2022-06-18 17:36:50|688.38|679.28|688.41|679.31|688.41|679.31|688.38|679.28|18
1655573820000|2022-06-18 17:37:00|688.44|679.34|688.73|679.63|688.73|679.63|688.44|679.34|16
1655573830000|2022-06-18 17:37:10|688.74|679.64|689.14|680.04|689.14|680.04|688.74|679.64|17
1655573840000|2022-06-18 17:37:20|689.15|680.05|689.15|680.05|689.2|680.1|689.15|680.05|10
1655573850000|2022-06-18 17:37:30|689.17|680.07|689.17|680.07|689.17|680.07|689.15|680.05|5
1655573860000|2022-06-18 17:37:40|689.2|680.1|689.42|680.32|689.48|680.38|689.15|680.05|12
1655573870000|2022-06-18 17:37:50|689.43|680.33|689.4|680.3|689.48|680.38|689.38|680.28|12
1655573880000|2022-06-18 17:38:00|689.43|680.33|689.41|680.31|689.43|680.33|689.37|680.27|11
1655573890000|2022-06-18 17:38:10|689.39|680.29|689.31|680.21|689.53|680.43|689.27|680.17|21
1655573900000|2022-06-18 17:38:20|689.35|680.25|689.25|680.15|689.35|680.25|689.24|680.14|14
1655573910000|2022-06-18 17:38:30|689.24|680.14|687.71|678.61|689.31|680.21|687.71|678.61|17
1655573920000|2022-06-18 17:38:40|687.73|678.63|687.73|678.63|687.76|678.66|687.7|678.6|14
1655573930000|2022-06-18 17:38:50|687.74|678.64|687.74|678.64|687.87|678.77|687.7|678.6|14
1655573940000|2022-06-18 17:39:00|687.71|678.61|687.58|678.48|687.74|678.64|687.57|678.47|24
1655573950000|2022-06-18 17:39:10|687.57|678.47|687.45|678.35|687.57|678.47|687.39|678.29|19
1655573960000|2022-06-18 17:39:20|687.46|678.36|687.43|678.33|687.46|678.36|687.42|678.32|11
1655573970000|2022-06-18 17:39:30|687.42|678.32|687.42|678.32|687.49|678.39|687.41|678.31|9
1655573980000|2022-06-18 17:39:40|687.41|678.31|687.36|678.26|687.42|678.32|687.36|678.26|18
1655573990000|2022-06-18 17:39:50|687.34|678.24|687.34|678.24|687.36|678.26|687.33|678.23|8
1655574000000|2022-06-18 17:40:00|687.35|678.25|687.36|678.26|687.36|678.26|687.35|678.25|4
1655574010000|2022-06-18 17:40:10|687.34|678.24|687.32|678.22|687.35|678.25|687.32|678.22|7
1655574020000|2022-06-18 17:40:20|687.31|678.21|686.64|677.54|687.33|678.23|686.63|677.53|9
1655574030000|2022-06-18 17:40:30|686.66|677.56|686.63|677.53|686.69|677.59|686.6|677.5|22
1655574040000|2022-06-18 17:40:40|686.64|677.54|686.43|677.33|686.69|677.59|686.43|677.33|13
1655574050000|2022-06-18 17:40:50|686.42|677.32|686.35|677.25|686.43|677.33|686.34|677.24|13
1655574060000|2022-06-18 17:41:00|686.34|677.24|687|677.9|687.09|677.99|686.34|677.24|16
1655574070000|2022-06-18 17:41:10|687.01|677.91|685.18|676.08|687.23|678.13|685.18|676.08|27
1655574080000|2022-06-18 17:41:20|684.81|675.71|682.48|673.38|684.81|675.71|681.99|672.89|35
1655574090000|2022-06-18 17:41:30|682.43|673.33|679.43|670.33|682.58|673.48|679.43|670.33|31
1655574100000|2022-06-18 17:41:40|679.44|670.34|678.98|669.88|679.54|670.44|678.87|669.77|34
1655574110000|2022-06-18 17:41:50|678.8|669.7|679.55|670.45|679.84|670.74|678.12|669.02|34
1655574120000|2022-06-18 17:42:00|679.51|670.41|678.44|669.34|679.65|670.55|678.13|669.03|35
1655574130000|2022-06-18 17:42:10|678.45|669.35|678.58|669.48|678.86|669.76|677.35|668.25|37
1655574140000|2022-06-18 17:42:20|678.77|669.67|678.66|669.56|678.91|669.81|678.65|669.55|27
1655574150000|2022-06-18 17:42:30|678.67|669.57|677.92|668.82|678.89|669.79|677.91|668.81|36
1655574160000|2022-06-18 17:42:40|677.99|668.89|677.6|668.5|678.49|669.39|677.6|668.5|31
1655574170000|2022-06-18 17:42:50|677.47|668.37|676.92|667.82|677.75|668.65|675.9|666.8|34
1655574180000|2022-06-18 17:43:00|676.94|667.84|678.18|669.08|678.18|669.08|676.66|667.56|36
1655574190000|2022-06-18 17:43:10|678.15|669.05|677.1|668|678.4|669.3|676.99|667.89|38
1655574200000|2022-06-18 17:43:20|677.41|668.31|677.65|668.55|677.68|668.58|677.41|668.31|28
1655574210000|2022-06-18 17:43:30|677.75|668.65|679.01|669.91|679.61|670.51|677.75|668.65|37
1655574220000|2022-06-18 17:43:40|679.11|670.01|679.28|670.18|679.55|670.45|678.89|669.79|34
1655574230000|2022-06-18 17:43:50|679.32|670.22|679.12|670.02|679.32|670.22|678.73|669.63|29
1655574240000|2022-06-18 17:44:00|679.14|670.04|679.42|670.32|679.49|670.39|678.92|669.82|26
1655574250000|2022-06-18 17:44:10|679.43|670.33|681.1|672|681.25|672.15|679.43|670.33|31
1655574260000|2022-06-18 17:44:20|681.13|672.03|680.9|671.8|681.3|672.2|680.29|671.19|29
1655574270000|2022-06-18 17:44:30|681.15|672.05|681.71|672.61|681.75|672.65|681.15|672.05|31
1655574280000|2022-06-18 17:44:40|681.72|672.62|680.81|671.71|681.79|672.69|680.77|671.67|29
1655574290000|2022-06-18 17:44:50|680.78|671.68|681.06|671.96|681.06|671.96|680.44|671.34|28
1655574300000|2022-06-18 17:45:00|681.07|671.97|680.57|671.47|681.1|672|680.54|671.44|31
1655574310000|2022-06-18 17:45:10|680.58|671.48|680.23|671.13|680.66|671.56|679.73|670.63|35
1655574320000|2022-06-18 17:45:20|680.1|671|680.16|671.06|680.34|671.24|679.63|670.53|23
1655574330000|2022-06-18 17:45:30|679.98|670.88|679.77|670.67|680.41|671.31|679.67|670.57|31
1655574340000|2022-06-18 17:45:40|679.78|670.68|678.98|669.88|679.8|670.7|678.94|669.84|29
1655574350000|2022-06-18 17:45:50|678.97|669.87|679.29|670.19|679.38|670.28|678.92|669.82|35
1655574360000|2022-06-18 17:46:00|679.27|670.17|679.4|670.3|679.52|670.42|678.89|669.79|21
1655574370000|2022-06-18 17:46:10|679.51|670.41|680.56|671.46|680.61|671.51|679.45|670.35|31
1655574380000|2022-06-18 17:46:20|680.65|671.55|680.6|671.5|681.11|672.01|680.46|671.36|31
1655574390000|2022-06-18 17:46:30|680.53|671.43|680.88|671.78|681.31|672.21|680.53|671.43|20
1655574400000|2022-06-18 17:46:40|680.87|671.77|680.87|671.77|680.92|671.82|680.47|671.37|29
1655574410000|2022-06-18 17:46:50|680.89|671.79|680.74|671.64|681.18|672.08|680.59|671.49|30
1655574420000|2022-06-18 17:47:00|680.71|671.61|681.43|672.33|681.43|672.33|680.67|671.57|25
1655574430000|2022-06-18 17:47:10|681.47|672.37|680.75|671.65|681.73|672.63|680.75|671.65|30
1655574440000|2022-06-18 17:47:20|680.4|671.3|679.54|670.44|680.4|671.3|679.54|670.44|25
1655574450000|2022-06-18 17:47:30|679.53|670.43|679.29|670.19|679.53|670.43|678.9|669.8|31
1655574460000|2022-06-18 17:47:40|679.13|670.03|679.51|670.41|679.56|670.46|678.89|669.79|32
1655574470000|2022-06-18 17:47:50|679.56|670.46|678.94|669.84|679.69|670.59|678.91|669.81|32
1655574480000|2022-06-18 17:48:00|678.93|669.83|679.58|670.48|679.67|670.57|678.87|669.77|32
1655574490000|2022-06-18 17:48:10|679.54|670.44|679.89|670.79|679.89|670.79|679.41|670.31|19
1655574500000|2022-06-18 17:48:20|679.88|670.78|680.38|671.28|680.43|671.33|679.88|670.78|33
1655574510000|2022-06-18 17:48:30|680.36|671.26|678.89|669.79|680.64|671.54|678.83|669.73|30
1655574520000|2022-06-18 17:48:40|678.9|669.8|678.73|669.63|679.49|670.39|678.67|669.57|27
1655574530000|2022-06-18 17:48:50|678.77|669.67|677.75|668.65|678.77|669.67|677.58|668.48|31
1655574540000|2022-06-18 17:49:00|677.82|668.72|678.48|669.38|678.48|669.38|677.81|668.71|29
1655574550000|2022-06-18 17:49:10|678.82|669.72|678.67|669.57|679.16|670.06|678.67|669.57|26
1655574560000|2022-06-18 17:49:20|678.7|669.6|679.25|670.15|679.25|670.15|678.62|669.52|23
1655574570000|2022-06-18 17:49:30|679.21|670.11|679.26|670.16|679.26|670.16|679.13|670.03|26
1655574580000|2022-06-18 17:49:40|679.51|670.41|678.81|669.71|679.61|670.51|678.67|669.57|29
1655574590000|2022-06-18 17:49:50|679.26|670.16|679.28|670.18|679.39|670.29|678.65|669.55|29
1655574600000|2022-06-18 17:50:00|679.27|670.17|680.32|671.22|680.41|671.31|679.26|670.16|32
1655574610000|2022-06-18 17:50:10|680.31|671.21|680.17|671.07|680.37|671.27|679.71|670.61|31
1655574620000|2022-06-18 17:50:20|680.1|671|680.64|671.54|680.7|671.6|679.88|670.78|30
1655574630000|2022-06-18 17:50:30|680.68|671.58|681.48|672.38|681.48|672.38|680.68|671.58|24
1655574640000|2022-06-18 17:50:40|681.49|672.39|680.96|671.86|681.65|672.55|680.9|671.8|27
1655574650000|2022-06-18 17:50:50|680.94|671.84|680.91|671.81|680.95|671.85|680.82|671.72|29
1655574660000|2022-06-18 17:51:00|680.9|671.8|681.38|672.28|681.38|672.28|680.88|671.78|31
1655574670000|2022-06-18 17:51:10|681.37|672.27|682.05|672.95|682.28|673.18|681.36|672.26|24
1655574680000|2022-06-18 17:51:20|682.03|672.93|681.68|672.58|682.03|672.93|681.68|672.58|30
1655574690000|2022-06-18 17:51:30|681.69|672.59|681.62|672.52|681.73|672.63|681.04|671.94|29
1655574700000|2022-06-18 17:51:40|681.65|672.55|682.44|673.34|682.45|673.35|681.65|672.55|27
1655574710000|2022-06-18 17:51:50|682.42|673.32|682.43|673.33|682.64|673.54|682.42|673.32|22
1655574720000|2022-06-18 17:52:00|682.55|673.45|681.93|672.83|682.55|673.45|681.88|672.78|30
1655574730000|2022-06-18 17:52:10|681.96|672.86|681.87|672.77|682.18|673.08|681.77|672.67|30
1655574740000|2022-06-18 17:52:20|681.89|672.79|681.82|672.72|681.91|672.81|681.74|672.64|22
1655574750000|2022-06-18 17:52:30|681.87|672.77|682.6|673.5|682.6|673.5|681.87|672.77|21
1655574760000|2022-06-18 17:52:40|682.61|673.51|682.6|673.5|682.61|673.51|682.49|673.39|17
1655574770000|2022-06-18 17:52:50|682.53|673.43|682.79|673.69|682.87|673.77|682.53|673.43|17
1655574780000|2022-06-18 17:53:00|682.78|673.68|682.87|673.77|682.87|673.77|682.77|673.67|29
1655574790000|2022-06-18 17:53:10|682.86|673.76|682.77|673.67|683.29|674.19|682.77|673.67|31
1655574800000|2022-06-18 17:53:20|682.8|673.7|682.45|673.35|682.8|673.7|682.45|673.35|21
1655574810000|2022-06-18 17:53:30|682.41|673.31|682.38|673.28|682.42|673.32|682.34|673.24|18
1655574820000|2022-06-18 17:53:40|682.39|673.29|682.35|673.25|682.49|673.39|682.33|673.23|17
1655574830000|2022-06-18 17:53:50|682.38|673.28|682.45|673.35|682.46|673.36|682.36|673.26|16
1655574840000|2022-06-18 17:54:00|682.43|673.33|682.66|673.56|682.67|673.57|682.37|673.27|22
1655574850000|2022-06-18 17:54:10|682.67|673.57|682.74|673.64|682.84|673.74|682.67|673.57|31
1655574860000|2022-06-18 17:54:20|682.79|673.69|682.59|673.49|682.8|673.7|682.58|673.48|21
1655574870000|2022-06-18 17:54:30|682.6|673.5|682.68|673.58|682.73|673.63|682.6|673.5|19
1655574880000|2022-06-18 17:54:40|682.67|673.57|682.67|673.57|682.71|673.61|682.63|673.53|19
1655574890000|2022-06-18 17:54:50|682.66|673.56|682.57|673.47|682.67|673.57|682.55|673.45|15
1655574900000|2022-06-18 17:55:00|682.58|673.48|682.69|673.59|682.69|673.59|682.54|673.44|13
1655574910000|2022-06-18 17:55:10|682.68|673.58|682.68|673.58|682.75|673.65|682.67|673.57|12
1655574920000|2022-06-18 17:55:20|682.69|673.59|682.61|673.51|682.69|673.59|682.59|673.49|12
1655574930000|2022-06-18 17:55:30|682.62|673.52|681.91|672.81|682.62|673.52|681.9|672.8|25
1655574940000|2022-06-18 17:55:40|681.9|672.8|681.8|672.7|681.98|672.88|681.8|672.7|26
1655574950000|2022-06-18 17:55:50|681.82|672.72|681.72|672.62|681.83|672.73|681.72|672.62|13
1655574960000|2022-06-18 17:56:00|681.71|672.61|680.98|671.88|681.83|672.73|680.93|671.83|29
1655574970000|2022-06-18 17:56:10|681.01|671.91|681.5|672.4|681.5|672.4|680.99|671.89|23
1655574980000|2022-06-18 17:56:20|681.49|672.39|681.5|672.4|681.58|672.48|681.37|672.27|15
1655574990000|2022-06-18 17:56:30|681.54|672.44|681.55|672.45|681.63|672.53|681.52|672.42|15
1655575000000|2022-06-18 17:56:40|681.52|672.42|681.46|672.36|681.52|672.42|680.93|671.83|18
1655575010000|2022-06-18 17:56:50|681.47|672.37|681.15|672.05|681.81|672.71|681.02|671.92|33
1655575020000|2022-06-18 17:57:00|681.14|672.04|680.9|671.8|681.14|672.04|680.84|671.74|14
1655575030000|2022-06-18 17:57:10|680.89|671.79|681.62|672.52|681.62|672.52|680.89|671.79|24
1655575040000|2022-06-18 17:57:20|681.61|672.51|681.79|672.69|681.79|672.69|681.51|672.41|23
1655575050000|2022-06-18 17:57:30|681.73|672.63|682.3|673.2|682.35|673.25|681.7|672.6|24
1655575060000|2022-06-18 17:57:40|682.33|673.23|683.2|674.1|683.24|674.14|682.29|673.19|24
1655575070000|2022-06-18 17:57:50|683.08|673.98|682.78|673.68|683.08|673.98|682.78|673.68|12
1655575080000|2022-06-18 17:58:00|682.8|673.7|682.85|673.75|682.87|673.77|682.77|673.67|25
1655575090000|2022-06-18 17:58:10|682.86|673.76|682.78|673.68|682.86|673.76|682.74|673.64|17
1655575100000|2022-06-18 17:58:20|682.77|673.67|682.8|673.7|682.81|673.71|682.76|673.66|8
1655575110000|2022-06-18 17:58:30|682.84|673.74|683.38|674.28|683.38|674.28|682.84|673.74|21
1655575120000|2022-06-18 17:58:40|683.3|674.2|683.31|674.21|683.32|674.22|683.29|674.19|7
1655575130000|2022-06-18 17:58:50|683.3|674.2|683.28|674.18|683.45|674.35|683.24|674.14|17
1655575140000|2022-06-18 17:59:00|683.26|674.16|682.61|673.51|683.26|674.16|682.55|673.45|24
1655575150000|2022-06-18 17:59:10|682.57|673.47|682.34|673.24|682.61|673.51|682.33|673.23|13
1655575160000|2022-06-18 17:59:20|682.33|673.23|681.58|672.48|682.33|673.23|681.58|672.48|15
1655575170000|2022-06-18 17:59:30|681.57|672.47|681.39|672.29|681.58|672.48|681.39|672.29|11
1655575180000|2022-06-18 17:59:40|681.35|672.25|681.35|672.25|681.35|672.25|681.35|672.25|1
1655575190000|2022-06-18 17:59:50|681.36|672.26|681.54|672.44|681.65|672.55|681.36|672.26|14
1655575200000|2022-06-18 18:00:00|681.56|672.46|681.17|672.07|681.71|672.61|680.93|671.83|30
1655575210000|2022-06-18 18:00:10|681.18|672.08|681.32|672.22|681.32|672.22|681.14|672.04|19
1655575220000|2022-06-18 18:00:20|681.27|672.17|680.9|671.8|681.47|672.37|680.9|671.8|27
1655575230000|2022-06-18 18:00:30|680.92|671.82|681.31|672.21|681.31|672.21|680.86|671.76|18
1655575240000|2022-06-18 18:00:40|681.32|672.22|681.19|672.09|681.46|672.36|681.19|672.09|13
1655575250000|2022-06-18 18:00:50|681.23|672.13|681.38|672.28|681.4|672.3|681.18|672.08|20
1655575260000|2022-06-18 18:01:00|681.39|672.29|681.36|672.26|681.45|672.35|681.34|672.24|20
1655575270000|2022-06-18 18:01:10|681.37|672.27|682.09|672.99|682.41|673.31|681.37|672.27|28
1655575280000|2022-06-18 18:01:20|681.96|672.86|682.46|673.36|682.46|673.36|681.96|672.86|11
1655575290000|2022-06-18 18:01:30|682.52|673.42|682.58|673.48|682.6|673.5|682.47|673.37|11
1655575300000|2022-06-18 18:01:40|682.61|673.51|682.54|673.44|682.61|673.51|682.54|673.44|8
1655575310000|2022-06-18 18:01:50|682.49|673.39|682.57|673.47|682.58|673.48|682.48|673.38|12
1655575320000|2022-06-18 18:02:00|682.58|673.48|682.44|673.34|682.69|673.59|682.44|673.34|23
1655575330000|2022-06-18 18:02:10|682.46|673.36|681.59|672.49|682.46|673.36|681.59|672.49|21
1655575340000|2022-06-18 18:02:20|681.53|672.43|680.76|671.66|681.53|672.43|680.72|671.62|31
1655575350000|2022-06-18 18:02:30|680.8|671.7|680.38|671.28|680.8|671.7|680.38|671.28|21
1655575360000|2022-06-18 18:02:40|680.45|671.35|680.34|671.24|680.5|671.4|680.01|670.91|25
1655575370000|2022-06-18 18:02:50|680.33|671.23|680.15|671.05|680.35|671.25|679.58|670.48|39
1655575380000|2022-06-18 18:03:00|680.36|671.26|678.38|669.28|680.36|671.26|677.86|668.76|39
1655575390000|2022-06-18 18:03:10|678.39|669.29|678.4|669.3|678.42|669.32|677.65|668.55|37
1655575400000|2022-06-18 18:03:20|678.42|669.32|679.72|670.62|679.76|670.66|678.38|669.28|35
1655575410000|2022-06-18 18:03:30|680.03|670.93|681.43|672.33|681.47|672.37|680.03|670.93|33
1655575420000|2022-06-18 18:03:40|681.5|672.4|680.6|671.5|681.57|672.47|680.6|671.5|31
1655575430000|2022-06-18 18:03:50|680.65|671.55|681.4|672.3|681.57|672.47|680.65|671.55|32
1655575440000|2022-06-18 18:04:00|681.39|672.29|682.98|673.88|683.4|674.3|681.39|672.29|36
1655575450000|2022-06-18 18:04:10|682.91|673.81|681.82|672.72|682.92|673.82|681.82|672.72|34
1655575460000|2022-06-18 18:04:20|681.86|672.76|682.48|673.38|682.7|673.6|681.86|672.76|28
1655575470000|2022-06-18 18:04:30|682.1|673|682.58|673.48|682.59|673.49|681.75|672.65|28
1655575480000|2022-06-18 18:04:40|682.6|673.5|682.74|673.64|682.8|673.7|682.5|673.4|22
1655575490000|2022-06-18 18:04:50|682.78|673.68|682.86|673.76|682.86|673.76|682.69|673.59|23
1655575500000|2022-06-18 18:05:00|682.84|673.74|682.52|673.42|682.84|673.74|682.4|673.3|29
1655575510000|2022-06-18 18:05:10|682.44|673.34|682.53|673.43|682.58|673.48|682.44|673.34|17
1655575520000|2022-06-18 18:05:20|682.48|673.38|682.36|673.26|682.57|673.47|681.91|672.81|25
1655575530000|2022-06-18 18:05:30|682.33|673.23|681.82|672.72|682.33|673.23|681.82|672.72|23
1655575540000|2022-06-18 18:05:40|681.84|672.74|681.71|672.61|681.84|672.74|681.66|672.56|18
1655575550000|2022-06-18 18:05:50|681.7|672.6|681.72|672.62|681.74|672.64|681.61|672.51|19
1655575560000|2022-06-18 18:06:00|681.71|672.61|681.69|672.59|681.71|672.61|681.61|672.51|12
1655575570000|2022-06-18 18:06:10|681.7|672.6|680.92|671.82|681.7|672.6|680.92|671.82|19
1655575580000|2022-06-18 18:06:20|680.89|671.79|680.66|671.56|680.89|671.79|680.6|671.5|26
1655575590000|2022-06-18 18:06:30|680.63|671.53|680.61|671.51|680.7|671.6|680.54|671.44|21
1655575600000|2022-06-18 18:06:40|680.63|671.53|679.7|670.6|680.67|671.57|679.7|670.6|18
1655575610000|2022-06-18 18:06:50|679.68|670.58|679.36|670.26|679.77|670.67|679.36|670.26|28
1655575620000|2022-06-18 18:07:00|679.31|670.21|679.34|670.24|679.89|670.79|679.29|670.19|32
1655575630000|2022-06-18 18:07:10|679.47|670.37|679.5|670.4|679.61|670.51|679.05|669.95|26
1655575640000|2022-06-18 18:07:20|679.41|670.31|678.83|669.73|679.41|670.31|678.64|669.54|29
1655575650000|2022-06-18 18:07:30|678.82|669.72|678.88|669.78|678.9|669.8|678.71|669.61|27
1655575660000|2022-06-18 18:07:40|678.89|669.79|679.81|670.71|679.81|670.71|678.87|669.77|31
1655575670000|2022-06-18 18:07:50|679.9|670.8|680.56|671.46|680.58|671.48|679.9|670.8|24
1655575680000|2022-06-18 18:08:00|680.58|671.48|680.82|671.72|680.83|671.73|680.58|671.48|21
1655575690000|2022-06-18 18:08:10|680.83|671.73|680.85|671.75|680.98|671.88|680.8|671.7|17
1655575700000|2022-06-18 18:08:20|680.84|671.74|680.72|671.62|680.84|671.74|680.69|671.59|12
1655575710000|2022-06-18 18:08:30|680.79|671.69|680.92|671.82|680.93|671.83|680.77|671.67|14
1655575720000|2022-06-18 18:08:40|680.9|671.8|680.63|671.53|680.9|671.8|680.63|671.53|18
1655575730000|2022-06-18 18:08:50|680.56|671.46|679.79|670.69|680.57|671.47|679.79|670.69|21
1655575740000|2022-06-18 18:09:00|679.77|670.67|679.8|670.7|679.85|670.75|679.58|670.48|25
1655575750000|2022-06-18 18:09:10|679.82|670.72|679.58|670.48|679.82|670.72|678.98|669.88|28
1655575760000|2022-06-18 18:09:20|679.55|670.45|679.73|670.63|679.75|670.65|679.52|670.42|23
1655575770000|2022-06-18 18:09:30|679.72|670.62|680.62|671.52|680.62|671.52|679.69|670.59|17
1655575780000|2022-06-18 18:09:40|680.63|671.53|680.71|671.61|680.9|671.8|680.63|671.53|22
1655575790000|2022-06-18 18:09:50|680.79|671.69|680.4|671.3|680.79|671.69|680.33|671.23|17
1655575800000|2022-06-18 18:10:00|680.38|671.28|680.42|671.32|680.47|671.37|679.86|670.76|28
1655575810000|2022-06-18 18:10:10|680.41|671.31|680.57|671.47|680.59|671.49|679.97|670.87|26
1655575820000|2022-06-18 18:10:20|680.55|671.45|679.95|670.85|680.72|671.62|679.93|670.83|21
1655575830000|2022-06-18 18:10:30|680.1|671|680.64|671.54|680.65|671.55|679.91|670.81|31
1655575840000|2022-06-18 18:10:40|680.63|671.53|680.65|671.55|680.65|671.55|680.45|671.35|20
1655575850000|2022-06-18 18:10:50|680.66|671.56|680.9|671.8|681.22|672.12|680.57|671.47|34
1655575860000|2022-06-18 18:11:00|680.93|671.83|680.95|671.85|681.51|672.41|680.92|671.82|29
1655575870000|2022-06-18 18:11:10|680.98|671.88|681.45|672.35|681.45|672.35|680.95|671.85|17
1655575880000|2022-06-18 18:11:20|681.49|672.39|682.32|673.22|682.41|673.31|681.42|672.32|19
1655575890000|2022-06-18 18:11:30|682.37|673.27|682.5|673.4|682.61|673.51|682.31|673.21|19
1655575900000|2022-06-18 18:11:40|682.55|673.45|682.41|673.31|682.73|673.63|682.41|673.31|23
1655575910000|2022-06-18 18:11:50|682.43|673.33|682.46|673.36|682.46|673.36|682.37|673.27|12
1655575920000|2022-06-18 18:12:00|682.47|673.37|682.36|673.26|682.47|673.37|681.91|672.81|20
1655575930000|2022-06-18 18:12:10|682.43|673.33|682.29|673.19|682.44|673.34|682.23|673.13|20
1655575940000|2022-06-18 18:12:20|682.3|673.2|682.54|673.44|682.54|673.44|682.26|673.16|17
1655575950000|2022-06-18 18:12:30|682.52|673.42|682.55|673.45|682.58|673.48|682.41|673.31|15
1655575960000|2022-06-18 18:12:40|682.6|673.5|682.37|673.27|682.66|673.56|682.36|673.26|17
1655575970000|2022-06-18 18:12:50|682.39|673.29|682.28|673.18|682.44|673.34|682.28|673.18|18
1655575980000|2022-06-18 18:13:00|682.27|673.17|682.48|673.38|682.54|673.44|682.27|673.17|13
1655575990000|2022-06-18 18:13:10|682.47|673.37|681.84|672.74|682.62|673.52|681.84|672.74|26
1655576000000|2022-06-18 18:13:20|681.83|672.73|682.39|673.29|682.4|673.3|681.83|672.73|21
1655576010000|2022-06-18 18:13:30|682.35|673.25|682.36|673.26|682.36|673.26|682.31|673.21|9
1655576020000|2022-06-18 18:13:40|682.32|673.22|681.51|672.41|682.32|673.22|681.51|672.41|17
1655576030000|2022-06-18 18:13:50|681.47|672.37|681.32|672.22|681.51|672.41|681.31|672.21|8
1655576040000|2022-06-18 18:14:00|681.51|672.41|681.29|672.19|681.51|672.41|681.29|672.19|16
1655576050000|2022-06-18 18:14:10|681.3|672.2|681.72|672.62|681.72|672.62|681.3|672.2|18
1655576060000|2022-06-18 18:14:20|681.7|672.6|682.22|673.12|682.32|673.22|681.7|672.6|15
1655576070000|2022-06-18 18:14:30|682.21|673.11|681.79|672.69|682.21|673.11|681.79|672.69|13
1655576080000|2022-06-18 18:14:40|681.8|672.7|681.75|672.65|681.88|672.78|681.75|672.65|17
1655576090000|2022-06-18 18:14:50|681.61|672.51|681.53|672.43|681.68|672.58|681.45|672.35|10
1655576100000|2022-06-18 18:15:00|681.44|672.34|681.68|672.58|681.68|672.58|681.38|672.28|15
1655576110000|2022-06-18 18:15:10|681.67|672.57|681.79|672.69|681.9|672.8|681.66|672.56|20
1655576120000|2022-06-18 18:15:20|681.78|672.68|681.56|672.46|681.78|672.68|681.56|672.46|12
1655576130000|2022-06-18 18:15:30|681.55|672.45|680.94|671.84|681.59|672.49|680.94|671.84|20
1655576140000|2022-06-18 18:15:40|680.93|671.83|680.93|671.83|680.94|671.84|680.89|671.79|7
1655576150000|2022-06-18 18:15:50|680.9|671.8|680.86|671.76|680.9|671.8|680.55|671.45|23
1655576160000|2022-06-18 18:16:00|680.93|671.83|681.24|672.14|681.32|672.22|680.91|671.81|24
1655576170000|2022-06-18 18:16:10|681.28|672.18|681.65|672.55|681.7|672.6|681.28|672.18|18
1655576180000|2022-06-18 18:16:20|681.64|672.54|681.49|672.39|681.64|672.54|681.48|672.38|6
1655576190000|2022-06-18 18:16:30|681.5|672.4|680.85|671.75|681.5|672.4|680.84|671.74|14
1655576200000|2022-06-18 18:16:40|680.86|671.76|680.34|671.24|680.86|671.76|680.33|671.23|17
1655576210000|2022-06-18 18:16:50|680.28|671.18|680.32|671.22|680.55|671.45|680.24|671.14|22
1655576220000|2022-06-18 18:17:00|680.33|671.23|679.89|670.79|680.33|671.23|679.76|670.66|18
1655576230000|2022-06-18 18:17:10|679.88|670.78|679.45|670.35|679.89|670.79|679.45|670.35|20
1655576240000|2022-06-18 18:17:20|679.42|670.32|679.47|670.37|679.5|670.4|679.41|670.31|13
1655576250000|2022-06-18 18:17:30|679.46|670.36|678.76|669.66|679.47|670.37|678.76|669.66|20
1655576260000|2022-06-18 18:17:40|678.72|669.62|677.65|668.55|678.74|669.64|677.38|668.28|29
1655576270000|2022-06-18 18:17:50|677.54|668.44|678.42|669.32|678.46|669.36|677.48|668.38|19
1655576280000|2022-06-18 18:18:00|678.47|669.37|679.48|670.38|679.57|670.47|678.42|669.32|27
1655576290000|2022-06-18 18:18:10|679.41|670.31|678.83|669.73|679.71|670.61|678.75|669.65|24
1655576300000|2022-06-18 18:18:20|678.8|669.7|678.36|669.26|678.8|669.7|677.59|668.49|31
1655576310000|2022-06-18 18:18:30|678.58|669.48|678.52|669.42|678.58|669.48|678.17|669.07|27
1655576320000|2022-06-18 18:18:40|678.44|669.34|676.33|667.23|678.44|669.34|676.05|666.95|32
1655576330000|2022-06-18 18:18:50|676.31|667.21|677.35|668.25|677.38|668.28|676.31|667.21|33
1655576340000|2022-06-18 18:19:00|677.34|668.24|676.67|667.57|677.34|668.24|676.53|667.43|31
1655576350000|2022-06-18 18:19:10|676.66|667.56|675.52|666.42|676.66|667.56|675.38|666.28|36
1655576360000|2022-06-18 18:19:20|675.6|666.5|675.41|666.31|675.61|666.51|675.06|665.96|28
1655576370000|2022-06-18 18:19:30|675.27|666.17|675.32|666.22|675.58|666.48|675.21|666.11|34
1655576380000|2022-06-18 18:19:40|675.31|666.21|677.1|668|677.1|668|675.29|666.19|33
1655576390000|2022-06-18 18:19:50|677.3|668.2|678.06|668.96|678.53|669.43|677.3|668.2|35
1655576400000|2022-06-18 18:20:00|678.01|668.91|678.66|669.56|678.74|669.64|677.78|668.68|32
1655576410000|2022-06-18 18:20:10|678.63|669.53|678.04|668.94|678.75|669.65|678.04|668.94|25
1655576420000|2022-06-18 18:20:20|678.03|668.93|676.96|667.86|678.03|668.93|676.96|667.86|23
1655576430000|2022-06-18 18:20:30|677.03|667.93|678.01|668.91|678.12|669.02|676.88|667.78|33
1655576440000|2022-06-18 18:20:40|678.04|668.94|678.68|669.58|678.79|669.69|678.04|668.94|28
1655576450000|2022-06-18 18:20:50|678.69|669.59|678.86|669.76|678.91|669.81|678.69|669.59|19
1655576460000|2022-06-18 18:21:00|678.87|669.77|680.3|671.2|680.3|671.2|678.85|669.75|24
1655576470000|2022-06-18 18:21:10|680.31|671.21|680.42|671.32|681.43|672.33|680.06|670.96|32
1655576480000|2022-06-18 18:21:20|680.55|671.45|679.94|670.84|680.59|671.49|679.94|670.84|20
1655576490000|2022-06-18 18:21:30|679.89|670.79|678.59|669.49|679.94|670.84|678.16|669.06|30
1655576500000|2022-06-18 18:21:40|678.65|669.55|678.58|669.48|679.17|670.07|678.45|669.35|25
1655576510000|2022-06-18 18:21:50|678.64|669.54|678.75|669.65|678.75|669.65|678.39|669.29|23
1655576520000|2022-06-18 18:22:00|678.76|669.66|678.87|669.77|678.98|669.88|678.72|669.62|16
1655576530000|2022-06-18 18:22:10|678.86|669.76|677.81|668.71|678.95|669.85|677.81|668.71|25
1655576540000|2022-06-18 18:22:20|677.82|668.72|677.89|668.79|677.91|668.81|677.74|668.64|24
1655576550000|2022-06-18 18:22:30|677.85|668.75|676.9|667.8|677.88|668.78|676.86|667.76|23
1655576560000|2022-06-18 18:22:40|676.87|667.77|677.48|668.38|677.55|668.45|676.86|667.76|30
1655576570000|2022-06-18 18:22:50|677.5|668.4|677.14|668.04|677.69|668.59|677.14|668.04|20
1655576580000|2022-06-18 18:23:00|677.1|668|677.64|668.54|677.64|668.54|677.04|667.94|24
1655576590000|2022-06-18 18:23:10|677.68|668.58|677.86|668.76|677.9|668.8|677.67|668.57|24
1655576600000|2022-06-18 18:23:20|677.87|668.77|677.88|668.78|677.91|668.81|677.84|668.74|14
1655576610000|2022-06-18 18:23:30|677.89|668.79|677.94|668.84|677.95|668.85|677.88|668.78|12
1655576620000|2022-06-18 18:23:40|677.98|668.88|678.51|669.41|678.56|669.46|677.97|668.87|17
1655576630000|2022-06-18 18:23:50|678.46|669.36|678.14|669.04|678.72|669.62|678.13|669.03|22
1655576640000|2022-06-18 18:24:00|678.1|669|678.46|669.36|678.51|669.41|677.94|668.84|28
1655576650000|2022-06-18 18:24:10|678.48|669.38|678.61|669.51|678.61|669.51|678.36|669.26|20
1655576660000|2022-06-18 18:24:20|678.59|669.49|678.53|669.43|678.69|669.59|678.2|669.1|25
1655576670000|2022-06-18 18:24:30|678.5|669.4|678.77|669.67|678.77|669.67|678.5|669.4|20
1655576680000|2022-06-18 18:24:40|678.79|669.69|679.51|670.41|679.61|670.51|678.79|669.69|23
1655576690000|2022-06-18 18:24:50|679.29|670.19|678.81|669.71|679.4|670.3|678.78|669.68|29
1655576700000|2022-06-18 18:25:00|678.82|669.72|678.6|669.5|678.85|669.75|678.55|669.45|23
1655576710000|2022-06-18 18:25:10|678.66|669.56|678.7|669.6|678.76|669.66|678.66|669.56|13
1655576720000|2022-06-18 18:25:20|678.69|669.59|678.72|669.62|678.72|669.62|677.94|668.84|26
1655576730000|2022-06-18 18:25:30|678.73|669.63|678.67|669.57|678.79|669.69|678.67|669.57|16
1655576740000|2022-06-18 18:25:40|678.68|669.58|678.77|669.67|678.77|669.67|678.58|669.48|16
1655576750000|2022-06-18 18:25:50|678.76|669.66|678.81|669.71|678.81|669.71|678.75|669.65|17
1655576760000|2022-06-18 18:26:00|678.8|669.7|678.74|669.64|678.81|669.71|678.73|669.63|15
1655576770000|2022-06-18 18:26:10|678.75|669.65|677.95|668.85|678.76|669.66|677.95|668.85|21
1655576780000|2022-06-18 18:26:20|677.92|668.82|678.67|669.57|678.67|669.57|677.69|668.59|23
1655576790000|2022-06-18 18:26:30|678.58|669.48|677.91|668.81|678.64|669.54|677.91|668.81|18
1655576800000|2022-06-18 18:26:40|677.9|668.8|677.84|668.74|677.97|668.87|677.84|668.74|16
1655576810000|2022-06-18 18:26:50|677.83|668.73|677.77|668.67|677.92|668.82|677.77|668.67|21
1655576820000|2022-06-18 18:27:00|677.78|668.68|677.6|668.5|677.87|668.77|677.6|668.5|19
1655576830000|2022-06-18 18:27:10|677.61|668.51|676.76|667.66|677.61|668.51|676.76|667.66|19
1655576840000|2022-06-18 18:27:20|676.66|667.56|676.3|667.2|676.67|667.57|675.88|666.78|21
1655576850000|2022-06-18 18:27:30|676.28|667.18|676.36|667.26|676.36|667.26|676.26|667.16|7
1655576860000|2022-06-18 18:27:40|676.35|667.25|676.44|667.34|676.56|667.46|676.35|667.25|20
1655576870000|2022-06-18 18:27:50|676.45|667.35|676.44|667.34|676.47|667.37|676.41|667.31|14
1655576880000|2022-06-18 18:28:00|676.43|667.33|675.58|666.48|676.52|667.42|675.58|666.48|26
1655576890000|2022-06-18 18:28:10|675.57|666.47|674.75|665.65|675.59|666.49|674.71|665.61|29
1655576900000|2022-06-18 18:28:20|674.78|665.68|675.45|666.35|675.52|666.42|674.75|665.65|24
1655576910000|2022-06-18 18:28:30|675.46|666.36|673.06|663.96|675.46|666.36|673.06|663.96|29
1655576920000|2022-06-18 18:28:40|673.04|663.94|673.6|664.5|673.6|664.5|673.04|663.94|24
1655576930000|2022-06-18 18:28:50|673.69|664.59|673.92|664.82|673.96|664.86|673.55|664.45|20
1655576940000|2022-06-18 18:29:00|673.93|664.83|674.7|665.6|674.7|665.6|673.93|664.83|15
1655576950000|2022-06-18 18:29:10|674.67|665.57|674.9|665.8|674.91|665.81|674.64|665.54|21
1655576960000|2022-06-18 18:29:20|674.91|665.81|675.93|666.83|676.32|667.22|674.9|665.8|27
1655576970000|2022-06-18 18:29:30|675.94|666.84|674.74|665.64|675.94|666.84|674.74|665.64|21
1655576980000|2022-06-18 18:29:40|674.7|665.6|673.94|664.84|674.7|665.6|673.94|664.84|24
1655576990000|2022-06-18 18:29:50|673.91|664.81|673.45|664.35|673.95|664.85|673.02|663.92|27
1655577000000|2022-06-18 18:30:00|673.44|664.34|670.82|661.72|673.55|664.45|670.82|661.72|34
1655577010000|2022-06-18 18:30:10|670.84|661.74|673.14|664.04|673.32|664.22|670.8|661.7|35
1655577020000|2022-06-18 18:30:20|673.26|664.16|674.48|665.38|675.02|665.92|673.26|664.16|34
1655577030000|2022-06-18 18:30:30|674.42|665.32|675.22|666.12|675.23|666.13|673.77|664.67|35
1655577040000|2022-06-18 18:30:40|675.24|666.14|675|665.9|675.48|666.38|674.95|665.85|28
1655577050000|2022-06-18 18:30:50|675.08|665.98|676.05|666.95|676.75|667.65|675.08|665.98|29
1655577060000|2022-06-18 18:31:00|676.01|666.91|675.85|666.75|676.64|667.54|675.79|666.69|27
1655577070000|2022-06-18 18:31:10|675.86|666.76|676.07|666.97|676.62|667.52|675.85|666.75|31
1655577080000|2022-06-18 18:31:20|676.05|666.95|675.15|666.05|676.05|666.95|675.15|666.05|31
1655577090000|2022-06-18 18:31:30|675.12|666.02|674.74|665.64|675.12|666.02|674.64|665.54|24
1655577100000|2022-06-18 18:31:40|674.56|665.46|675.51|666.41|675.56|666.46|674.56|665.46|26
1655577110000|2022-06-18 18:31:50|675.53|666.43|675.13|666.03|675.53|666.43|674.94|665.84|26
1655577120000|2022-06-18 18:32:00|675.19|666.09|675.1|666|675.42|666.32|674.82|665.72|29
1655577130000|2022-06-18 18:32:10|675.18|666.08|674.43|665.33|675.19|666.09|674.41|665.31|24
1655577140000|2022-06-18 18:32:20|674.36|665.26|673.82|664.72|674.36|665.26|673.61|664.51|25
1655577150000|2022-06-18 18:32:30|673.81|664.71|673.92|664.82|673.93|664.83|673.64|664.54|24
1655577160000|2022-06-18 18:32:40|673.9|664.8|673.68|664.58|673.9|664.8|673.68|664.58|22
1655577170000|2022-06-18 18:32:50|673.69|664.59|674.31|665.21|674.42|665.32|673.67|664.57|25
1655577180000|2022-06-18 18:33:00|674.19|665.09|674.38|665.28|674.41|665.31|674.03|664.93|23
1655577190000|2022-06-18 18:33:10|674.44|665.34|674.17|665.07|674.45|665.35|674.17|665.07|17
1655577200000|2022-06-18 18:33:20|674.01|664.91|672.8|663.7|674.08|664.98|672.79|663.69|24
1655577210000|2022-06-18 18:33:30|672.82|663.72|673.28|664.18|673.45|664.35|672.81|663.71|22
1655577220000|2022-06-18 18:33:40|673.27|664.17|672.64|663.54|673.27|664.17|672.57|663.47|24
1655577230000|2022-06-18 18:33:50|672.63|663.53|672.41|663.31|672.69|663.59|672.04|662.94|26
1655577240000|2022-06-18 18:34:00|672.35|663.25|671.68|662.58|672.38|663.28|671.68|662.58|21
1655577250000|2022-06-18 18:34:10|671.7|662.6|671.71|662.61|671.77|662.67|671.39|662.29|29
1655577260000|2022-06-18 18:34:20|671.76|662.66|671.59|662.49|671.76|662.66|671.42|662.32|26
1655577270000|2022-06-18 18:34:30|671.54|662.44|671.67|662.57|671.79|662.69|671.54|662.44|22
1655577280000|2022-06-18 18:34:40|671.66|662.56|671.65|662.55|671.83|662.73|671.62|662.52|33
1655577290000|2022-06-18 18:34:50|671.66|662.56|671.01|661.91|671.66|662.56|671.01|661.91|35
1655577300000|2022-06-18 18:35:00|671.02|661.92|672.78|663.68|672.86|663.76|670.84|661.74|38
1655577310000|2022-06-18 18:35:10|672.77|663.67|671.82|662.72|672.99|663.89|671.82|662.72|35
1655577320000|2022-06-18 18:35:20|671.81|662.71|672.48|663.38|672.53|663.43|671.46|662.36|34
1655577330000|2022-06-18 18:35:30|672.49|663.39|672.45|663.35|672.73|663.63|672.38|663.28|24
1655577340000|2022-06-18 18:35:40|672.44|663.34|672.46|663.36|672.53|663.43|672|662.9|28
1655577350000|2022-06-18 18:35:50|672.51|663.41|672.63|663.53|672.65|663.55|672.24|663.14|29
1655577360000|2022-06-18 18:36:00|672.62|663.52|673.45|664.35|673.55|664.45|672.62|663.52|21
1655577370000|2022-06-18 18:36:10|673.46|664.36|673.8|664.7|673.92|664.82|673.45|664.35|25
1655577380000|2022-06-18 18:36:20|673.82|664.72|673.67|664.57|673.9|664.8|673.67|664.57|16
1655577390000|2022-06-18 18:36:30|673.75|664.65|673.75|664.65|673.83|664.73|673.71|664.61|15
1655577400000|2022-06-18 18:36:40|673.77|664.67|673.77|664.67|673.86|664.76|673.73|664.63|18
1655577410000|2022-06-18 18:36:50|673.75|664.65|673.61|664.51|673.75|664.65|673.55|664.45|23
1655577420000|2022-06-18 18:37:00|673.6|664.5|673.82|664.72|673.84|664.74|673.43|664.33|22
1655577430000|2022-06-18 18:37:10|673.79|664.69|673.68|664.58|673.79|664.69|673.59|664.49|17
1655577440000|2022-06-18 18:37:20|673.7|664.6|673.83|664.73|673.85|664.75|673.65|664.55|11
1655577450000|2022-06-18 18:37:30|673.82|664.72|674.18|665.08|674.24|665.14|673.82|664.72|17
1655577460000|2022-06-18 18:37:40|674.12|665.02|674.56|665.46|674.67|665.57|674.12|665.02|18
1655577470000|2022-06-18 18:37:50|674.3|665.2|674.19|665.09|674.48|665.38|673.95|664.85|25
1655577480000|2022-06-18 18:38:00|674.15|665.05|674.22|665.12|674.22|665.12|673.82|664.72|20
1655577490000|2022-06-18 18:38:10|674.35|665.25|674.32|665.22|674.35|665.25|674.16|665.06|21
1655577500000|2022-06-18 18:38:20|674.35|665.25|675.38|666.28|675.42|666.32|674.33|665.23|25
1655577510000|2022-06-18 18:38:30|675.4|666.3|675.72|666.62|675.73|666.63|675.34|666.24|24
1655577520000|2022-06-18 18:38:40|675.76|666.66|675.84|666.74|676.33|667.23|675.76|666.66|28
1655577530000|2022-06-18 18:38:50|675.88|666.78|675.9|666.8|675.9|666.8|675.8|666.7|15
1655577540000|2022-06-18 18:39:00|675.97|666.87|676.5|667.4|676.6|667.5|675.97|666.87|25
1655577550000|2022-06-18 18:39:10|676.51|667.41|676.83|667.73|677.41|668.31|676.51|667.41|29
1655577560000|2022-06-18 18:39:20|676.84|667.74|675.83|666.73|676.87|667.77|675.83|666.73|25
1655577570000|2022-06-18 18:39:30|675.84|666.74|675.69|666.59|675.85|666.75|675.69|666.59|25
1655577580000|2022-06-18 18:39:40|675.68|666.58|674.79|665.69|675.7|666.6|674.79|665.69|26
1655577590000|2022-06-18 18:39:50|674.68|665.58|674.46|665.36|674.68|665.58|674.46|665.36|15
1655577600000|2022-06-18 18:40:00|674.47|665.37|675.6|666.5|675.68|666.58|674.47|665.37|29
1655577610000|2022-06-18 18:40:10|675.58|666.48|675.79|666.69|675.85|666.75|675.58|666.48|21
1655577620000|2022-06-18 18:40:20|675.96|666.86|675.97|666.87|676.28|667.18|675.96|666.86|22
1655577630000|2022-06-18 18:40:30|675.96|666.86|675.84|666.74|675.96|666.86|675.8|666.7|21
1655577640000|2022-06-18 18:40:40|675.85|666.75|675.81|666.71|675.85|666.75|675.73|666.63|16
1655577650000|2022-06-18 18:40:50|675.79|666.69|675.59|666.49|675.79|666.69|675.49|666.39|24
1655577660000|2022-06-18 18:41:00|675.57|666.47|675.38|666.28|675.64|666.54|675.38|666.28|20
1655577670000|2022-06-18 18:41:10|675.4|666.3|675.56|666.46|675.58|666.48|675.4|666.3|17
1655577680000|2022-06-18 18:41:20|675.49|666.39|675.77|666.67|675.77|666.67|675.47|666.37|17
1655577690000|2022-06-18 18:41:30|675.75|666.65|675.87|666.77|675.87|666.77|675.71|666.61|17
1655577700000|2022-06-18 18:41:40|675.86|666.76|675.97|666.87|675.97|666.87|675.86|666.76|16
1655577710000|2022-06-18 18:41:50|675.99|666.89|676.29|667.19|676.43|667.33|675.99|666.89|16
1655577720000|2022-06-18 18:42:00|676.26|667.16|675.73|666.63|676.34|667.24|675.72|666.62|20
1655577730000|2022-06-18 18:42:10|675.72|666.62|675.02|665.92|675.72|666.62|674.96|665.86|19
1655577740000|2022-06-18 18:42:20|675.01|665.91|675.66|666.56|675.71|666.61|675.01|665.91|31
1655577750000|2022-06-18 18:42:30|675.65|666.55|675.9|666.8|675.91|666.81|675.65|666.55|17
1655577760000|2022-06-18 18:42:40|675.91|666.81|675.57|666.47|675.98|666.88|675.57|666.47|18
1655577770000|2022-06-18 18:42:50|675.56|666.46|675.71|666.61|675.71|666.61|675.5|666.4|14
1655577780000|2022-06-18 18:43:00|675.7|666.6|676.72|667.62|676.72|667.62|675.7|666.6|28
1655577790000|2022-06-18 18:43:10|676.83|667.73|677.2|668.1|678.13|669.03|676.82|667.72|31
1655577800000|2022-06-18 18:43:20|677.31|668.21|677.25|668.15|677.45|668.35|677.22|668.12|32
1655577810000|2022-06-18 18:43:30|677.3|668.2|677.72|668.62|677.78|668.68|677.3|668.2|19
1655577820000|2022-06-18 18:43:40|677.73|668.63|677.8|668.7|677.81|668.71|677.55|668.45|23
1655577830000|2022-06-18 18:43:50|677.78|668.68|677.48|668.38|677.78|668.68|677.45|668.35|20
1655577840000|2022-06-18 18:44:00|677.49|668.39|677.99|668.89|677.99|668.89|677.49|668.39|30
1655577850000|2022-06-18 18:44:10|678.05|668.95|678.61|669.51|679.15|670.05|678.05|668.95|32
1655577860000|2022-06-18 18:44:20|678.63|669.53|678.77|669.67|679.17|670.07|678.63|669.53|21
1655577870000|2022-06-18 18:44:30|678.84|669.74|678.91|669.81|678.93|669.83|678.73|669.63|19
1655577880000|2022-06-18 18:44:40|678.9|669.8|678.72|669.62|678.98|669.88|678.55|669.45|32
1655577890000|2022-06-18 18:44:50|678.79|669.69|678.75|669.65|678.8|669.7|678.55|669.45|22
1655577900000|2022-06-18 18:45:00|678.74|669.64|679.31|670.21|679.37|670.27|678.71|669.61|30
1655577910000|2022-06-18 18:45:10|679.07|669.97|679.4|670.3|679.51|670.41|678.89|669.79|30
1655577920000|2022-06-18 18:45:20|679.41|670.31|679.56|670.46|679.75|670.65|679.41|670.31|20
1655577930000|2022-06-18 18:45:30|679.3|670.2|679.41|670.31|679.54|670.44|678.92|669.82|34
1655577940000|2022-06-18 18:45:40|679.42|670.32|679.54|670.44|679.54|670.44|679.4|670.3|14
1655577950000|2022-06-18 18:45:50|679.5|670.4|679.34|670.24|679.55|670.45|679.34|670.24|10
1655577960000|2022-06-18 18:46:00|679.21|670.11|677.85|668.75|679.21|670.11|677.85|668.75|28
1655577970000|2022-06-18 18:46:10|677.79|668.69|676.78|667.68|677.79|668.69|676.78|667.68|22
1655577980000|2022-06-18 18:46:20|676.79|667.69|676.52|667.42|676.79|667.69|676.39|667.29|25
1655577990000|2022-06-18 18:46:30|676.61|667.51|677.24|668.14|677.3|668.2|676.61|667.51|22
1655578000000|2022-06-18 18:46:40|677.25|668.15|677.35|668.25|677.42|668.32|677.25|668.15|23
1655578010000|2022-06-18 18:46:50|677.4|668.3|676.98|667.88|677.42|668.32|676.93|667.83|16
1655578020000|2022-06-18 18:47:00|676.87|667.77|676.78|667.68|677.21|668.11|676.68|667.58|28
1655578030000|2022-06-18 18:47:10|676.8|667.7|677.38|668.28|677.38|668.28|676.8|667.7|13
1655578040000|2022-06-18 18:47:20|677.39|668.29|677.36|668.26|677.42|668.32|677.28|668.18|23
1655578050000|2022-06-18 18:47:30|677.34|668.24|676.69|667.59|677.36|668.26|676.66|667.56|17
1655578060000|2022-06-18 18:47:40|676.7|667.6|677.24|668.14|677.29|668.19|676.7|667.6|27
1655578070000|2022-06-18 18:47:50|677.28|668.18|677.44|668.34|677.44|668.34|677.25|668.15|20
1655578080000|2022-06-18 18:48:00|677.45|668.35|677.75|668.65|677.75|668.65|677.43|668.33|16
1655578090000|2022-06-18 18:48:10|677.69|668.59|677.45|668.35|677.69|668.59|677.44|668.34|7
1655578100000|2022-06-18 18:48:20|677.46|668.36|676.9|667.8|677.55|668.45|676.9|667.8|14
1655578110000|2022-06-18 18:48:30|676.83|667.73|676.81|667.71|676.85|667.75|676.74|667.64|21
1655578120000|2022-06-18 18:48:40|676.8|667.7|676.68|667.58|676.8|667.7|676.61|667.51|18
1655578130000|2022-06-18 18:48:50|676.71|667.61|676.67|667.57|676.77|667.67|676.51|667.41|25
1655578140000|2022-06-18 18:49:00|676.73|667.63|676.58|667.48|676.91|667.81|676.57|667.47|22
1655578150000|2022-06-18 18:49:10|676.45|667.35|676.44|667.34|676.51|667.41|676.4|667.3|14
1655578160000|2022-06-18 18:49:20|676.41|667.31|676.35|667.25|676.49|667.39|676.24|667.14|19
1655578170000|2022-06-18 18:49:30|676.38|667.28|676.39|667.29|676.47|667.37|676.33|667.23|22
1655578180000|2022-06-18 18:49:40|676.38|667.28|676.28|667.18|676.39|667.29|676.25|667.15|16
1655578190000|2022-06-18 18:49:50|676.31|667.21|676.31|667.21|676.5|667.4|676.31|667.21|22
1655578200000|2022-06-18 18:50:00|676.32|667.22|675.63|666.53|676.42|667.32|675.62|666.52|26
1655578210000|2022-06-18 18:50:10|675.64|666.54|675.59|666.49|675.77|666.67|675.51|666.41|25
1655578220000|2022-06-18 18:50:20|675.38|666.28|675.29|666.19|675.38|666.28|674.96|665.86|22
1655578230000|2022-06-18 18:50:30|675.3|666.2|675.33|666.23|675.42|666.32|675.3|666.2|15
1655578240000|2022-06-18 18:50:40|675.36|666.26|675.43|666.33|675.64|666.54|675.33|666.23|20
1655578250000|2022-06-18 18:50:50|675.41|666.31|674.89|665.79|675.41|666.31|674.87|665.77|26
1655578260000|2022-06-18 18:51:00|674.79|665.69|674.81|665.71|674.83|665.73|674.79|665.69|13
1655578270000|2022-06-18 18:51:10|674.82|665.72|674.54|665.44|674.86|665.76|674.49|665.39|16
1655578280000|2022-06-18 18:51:20|674.53|665.43|674.46|665.36|674.57|665.47|674.44|665.34|17
1655578290000|2022-06-18 18:51:30|674.43|665.33|674.56|665.46|674.64|665.54|674.37|665.27|20
1655578300000|2022-06-18 18:51:40|674.57|665.47|675.38|666.28|675.4|666.3|674.56|665.46|22
1655578310000|2022-06-18 18:51:50|675.37|666.27|676.55|667.45|676.61|667.51|675.37|666.27|29
1655578320000|2022-06-18 18:52:00|676.56|667.46|676.8|667.7|676.87|667.77|676.56|667.46|25
1655578330000|2022-06-18 18:52:10|676.84|667.74|677.55|668.45|677.63|668.53|676.83|667.73|25
1655578340000|2022-06-18 18:52:20|677.8|668.7|677.76|668.66|677.81|668.71|677.7|668.6|26
1655578350000|2022-06-18 18:52:30|677.8|668.7|678.12|669.02|678.12|669.02|677.78|668.68|20
1655578360000|2022-06-18 18:52:40|678.1|669|677.58|668.48|678.23|669.13|677.57|668.47|18
1655578370000|2022-06-18 18:52:50|677.61|668.51|677.29|668.19|677.61|668.51|676.94|667.84|24
1655578380000|2022-06-18 18:53:00|677.31|668.21|676.54|667.44|677.31|668.21|676.54|667.44|22
1655578390000|2022-06-18 18:53:10|676.56|667.46|675.68|666.58|676.56|667.46|675.66|666.56|13
1655578400000|2022-06-18 18:53:20|675.73|666.63|675.75|666.65|675.86|666.76|675.65|666.55|22
1655578410000|2022-06-18 18:53:30|675.73|666.63|675.75|666.65|675.75|666.65|675.66|666.56|14
1655578420000|2022-06-18 18:53:40|675.74|666.64|675.45|666.35|675.77|666.67|675.39|666.29|20
1655578430000|2022-06-18 18:53:50|675.44|666.34|675.32|666.22|675.45|666.35|675.28|666.18|17
1655578440000|2022-06-18 18:54:00|675.29|666.19|674.85|665.75|675.29|666.19|674.66|665.56|22
1655578450000|2022-06-18 18:54:10|674.82|665.72|675.17|666.07|675.17|666.07|674.63|665.53|26
1655578460000|2022-06-18 18:54:20|675.19|666.09|674.94|665.84|675.32|666.22|674.86|665.76|23
1655578470000|2022-06-18 18:54:30|674.92|665.82|675.42|666.32|675.61|666.51|674.92|665.82|25
1655578480000|2022-06-18 18:54:40|675.46|666.36|675.55|666.45|675.66|666.56|675.39|666.29|15
1655578490000|2022-06-18 18:54:50|675.6|666.5|675.8|666.7|675.8|666.7|675.6|666.5|11
1655578500000|2022-06-18 18:55:00|675.78|666.68|675.64|666.54|675.85|666.75|675.59|666.49|10
1655578510000|2022-06-18 18:55:10|675.63|666.53|675.77|666.67|675.81|666.71|675.62|666.52|24
1655578520000|2022-06-18 18:55:20|675.78|666.68|675.78|666.68|675.78|666.68|675.76|666.66|6
1655578530000|2022-06-18 18:55:30|675.76|666.66|675.5|666.4|675.76|666.66|675.47|666.37|13
1655578540000|2022-06-18 18:55:40|675.51|666.41|675.55|666.45|675.55|666.45|675.5|666.4|4
1655578550000|2022-06-18 18:55:50|675.52|666.42|675.35|666.25|675.65|666.55|675.35|666.25|20
1655578560000|2022-06-18 18:56:00|675.36|666.26|674.78|665.68|675.36|666.26|674.76|665.66|18
1655578570000|2022-06-18 18:56:10|674.8|665.7|674.81|665.71|674.85|665.75|674.8|665.7|9
1655578580000|2022-06-18 18:56:20|674.78|665.68|674.91|665.81|674.94|665.84|674.78|665.68|12
1655578590000|2022-06-18 18:56:30|674.92|665.82|674.94|665.84|675.39|666.29|674.92|665.82|15
1655578600000|2022-06-18 18:56:40|674.9|665.8|674.82|665.72|675.33|666.23|674.81|665.71|19
1655578610000|2022-06-18 18:56:50|674.81|665.71|674.43|665.33|674.85|665.75|674.27|665.17|25
1655578620000|2022-06-18 18:57:00|674.44|665.34|674.37|665.27|674.45|665.35|674.31|665.21|12
1655578630000|2022-06-18 18:57:10|674.35|665.25|673.63|664.53|674.35|665.25|673.42|664.32|29
1655578640000|2022-06-18 18:57:20|673.62|664.52|673.45|664.35|673.62|664.52|673.38|664.28|22
1655578650000|2022-06-18 18:57:30|673.49|664.39|674.55|665.45|674.73|665.63|673.49|664.39|31
1655578660000|2022-06-18 18:57:40|674.54|665.44|674.68|665.58|674.69|665.59|674.51|665.41|15
1655578670000|2022-06-18 18:57:50|674.69|665.59|675.62|666.52|675.65|666.55|674.69|665.59|21
1655578680000|2022-06-18 18:58:00|675.82|666.72|675.86|666.76|675.96|666.86|675.82|666.72|17
1655578690000|2022-06-18 18:58:10|675.85|666.75|674.48|665.38|675.85|666.75|674.48|665.38|23
1655578700000|2022-06-18 18:58:20|674.47|665.37|673.87|664.77|674.48|665.38|673.87|664.77|23
1655578710000|2022-06-18 18:58:30|673.88|664.78|673.33|664.23|673.92|664.82|672.99|663.89|22
1655578720000|2022-06-18 18:58:40|673.37|664.27|673.47|664.37|673.52|664.42|673.37|664.27|20
1655578730000|2022-06-18 18:58:50|673.49|664.39|673.64|664.54|673.72|664.62|673.48|664.38|19
1655578740000|2022-06-18 18:59:00|673.47|664.37|673.53|664.43|673.64|664.54|673.32|664.22|22
1655578750000|2022-06-18 18:59:10|673.56|664.46|673.54|664.44|673.59|664.49|673.44|664.34|24
1655578760000|2022-06-18 18:59:20|673.55|664.45|672.91|663.81|673.55|664.45|672.91|663.81|16
1655578770000|2022-06-18 18:59:30|672.9|663.8|672.82|663.72|672.9|663.8|672.56|663.46|21
1655578780000|2022-06-18 18:59:40|672.83|663.73|672.54|663.44|672.84|663.74|672.48|663.38|25
1655578790000|2022-06-18 18:59:50|672.55|663.45|672.54|663.44|672.55|663.45|672.44|663.34|19
1655578800000|2022-06-18 19:00:00|672.59|663.49|672.65|663.55|673.07|663.97|672.57|663.47|31
1655578810000|2022-06-18 19:00:10|672.64|663.54|672.86|663.76|672.86|663.76|672.46|663.36|29
1655578820000|2022-06-18 19:00:20|672.85|663.75|673.69|664.59|673.77|664.67|672.85|663.75|33
1655578830000|2022-06-18 19:00:30|674.1|665|674.39|665.29|674.45|665.35|673.97|664.87|24
1655578840000|2022-06-18 19:00:40|674.4|665.3|673.64|664.54|674.4|665.3|673.64|664.54|16
1655578850000|2022-06-18 19:00:50|673.45|664.35|672.57|663.47|673.45|664.35|672.56|663.46|30
1655578860000|2022-06-18 19:01:00|672.55|663.45|672.34|663.24|672.72|663.62|672.34|663.24|21
1655578870000|2022-06-18 19:01:10|672.27|663.17|672.45|663.35|672.45|663.35|671.89|662.79|27
1655578880000|2022-06-18 19:01:20|672.42|663.32|672.28|663.18|672.42|663.32|672.28|663.18|22
1655578890000|2022-06-18 19:01:30|672.23|663.13|671.82|662.72|672.23|663.13|671.71|662.61|31
1655578900000|2022-06-18 19:01:40|671.79|662.69|671.8|662.7|671.87|662.77|671.72|662.62|23
1655578910000|2022-06-18 19:01:50|671.78|662.68|670.83|661.73|671.81|662.71|670.83|661.73|29
1655578920000|2022-06-18 19:02:00|670.84|661.74|671.62|662.52|671.62|662.52|670.84|661.74|32
1655578930000|2022-06-18 19:02:10|671.63|662.53|671.54|662.44|671.78|662.68|670.95|661.85|30
1655578940000|2022-06-18 19:02:20|671.56|662.46|671.63|662.53|671.64|662.54|671.33|662.23|19
1655578950000|2022-06-18 19:02:30|671.64|662.54|671.65|662.55|672.22|663.12|671.54|662.44|23
1655578960000|2022-06-18 19:02:40|671.64|662.54|671.42|662.32|671.65|662.55|671.4|662.3|17
1655578970000|2022-06-18 19:02:50|671.4|662.3|670.74|661.64|671.4|662.3|670.63|661.53|25
1655578980000|2022-06-18 19:03:00|670.68|661.58|669.22|660.12|670.68|661.58|668.98|659.88|30
1655578990000|2022-06-18 19:03:10|669.31|660.21|670.48|661.38|670.5|661.4|669.25|660.15|32
1655579000000|2022-06-18 19:03:20|670.43|661.33|672.04|662.94|672.04|662.94|670.32|661.22|30
1655579010000|2022-06-18 19:03:30|672.03|662.93|672.49|663.39|672.76|663.66|671.98|662.88|28
1655579020000|2022-06-18 19:03:40|672.58|663.48|671.75|662.65|672.69|663.59|671.7|662.6|30
1655579030000|2022-06-18 19:03:50|671.68|662.58|671.79|662.69|671.8|662.7|671.6|662.5|21
1655579040000|2022-06-18 19:04:00|671.71|662.61|672.31|663.21|672.49|663.39|671.71|662.61|32
1655579050000|2022-06-18 19:04:10|672.36|663.26|671.86|662.76|672.49|663.39|671.86|662.76|30
1655579060000|2022-06-18 19:04:20|671.91|662.81|671.49|662.39|671.91|662.81|671.49|662.39|20
1655579070000|2022-06-18 19:04:30|671.48|662.38|670.44|661.34|671.48|662.38|670.44|661.34|24
1655579080000|2022-06-18 19:04:40|670.37|661.27|670.22|661.12|670.4|661.3|669.88|660.78|23
1655579090000|2022-06-18 19:04:50|670.32|661.22|669.89|660.79|670.56|661.46|669.89|660.79|28
1655579100000|2022-06-18 19:05:00|669.71|660.61|669.81|660.71|670.21|661.11|669.58|660.48|30
1655579110000|2022-06-18 19:05:10|669.75|660.65|669.49|660.39|669.76|660.66|669.03|659.93|29
1655579120000|2022-06-18 19:05:20|669.46|660.36|669.08|659.98|669.76|660.66|669.08|659.98|30
1655579130000|2022-06-18 19:05:30|669.17|660.07|669.81|660.71|670.26|661.16|669.17|660.07|28
1655579140000|2022-06-18 19:05:40|669.8|660.7|669.87|660.77|669.87|660.77|669.62|660.52|21
1655579150000|2022-06-18 19:05:50|669.86|660.76|669.61|660.51|669.87|660.77|669.61|660.51|24
1655579160000|2022-06-18 19:06:00|669.65|660.55|669.82|660.72|669.86|660.76|669.62|660.52|23
1655579170000|2022-06-18 19:06:10|669.78|660.68|669.59|660.49|669.82|660.72|669.59|660.49|25
1655579180000|2022-06-18 19:06:20|669.57|660.47|669.37|660.27|669.59|660.49|669.25|660.15|30
1655579190000|2022-06-18 19:06:30|669.39|660.29|669.24|660.14|669.39|660.29|669.22|660.12|15
1655579200000|2022-06-18 19:06:40|669.23|660.13|669.44|660.34|669.63|660.53|669.19|660.09|28
1655579210000|2022-06-18 19:06:50|669.37|660.27|668.85|659.75|669.46|660.36|668.85|659.75|28
1655579220000|2022-06-18 19:07:00|668.88|659.78|668.91|659.81|669.33|660.23|668.87|659.77|24
1655579230000|2022-06-18 19:07:10|668.9|659.8|668.32|659.22|668.91|659.81|668.08|658.98|26
1655579240000|2022-06-18 19:07:20|668.33|659.23|669.29|660.19|669.36|660.26|668.33|659.23|27
1655579250000|2022-06-18 19:07:30|669.32|660.22|669.57|660.47|670.38|661.28|669.32|660.22|28
1655579260000|2022-06-18 19:07:40|669.59|660.49|670.49|661.39|670.52|661.42|669.57|660.47|29
1655579270000|2022-06-18 19:07:50|670.47|661.37|670.64|661.54|671.49|662.39|670.34|661.24|35
1655579280000|2022-06-18 19:08:00|670.6|661.5|670.75|661.65|670.85|661.75|670.45|661.35|25
1655579290000|2022-06-18 19:08:10|670.76|661.66|670.65|661.55|670.76|661.66|670.56|661.46|26
1655579300000|2022-06-18 19:08:20|670.69|661.59|670.89|661.79|670.89|661.79|670.69|661.59|13
1655579310000|2022-06-18 19:08:30|670.91|661.81|671.25|662.15|671.41|662.31|670.91|661.81|23
1655579320000|2022-06-18 19:08:40|671.24|662.14|670.72|661.62|671.24|662.14|670.72|661.62|19
1655579330000|2022-06-18 19:08:50|670.48|661.38|670.66|661.56|670.66|661.56|670.36|661.26|27
1655579340000|2022-06-18 19:09:00|670.73|661.63|671.59|662.49|671.59|662.49|670.73|661.63|28
1655579350000|2022-06-18 19:09:10|671.8|662.7|672.53|663.43|672.54|663.44|671.8|662.7|34
1655579360000|2022-06-18 19:09:20|672.54|663.44|673.82|664.72|673.82|664.72|672.54|663.44|32
1655579370000|2022-06-18 19:09:30|673.92|664.82|673.2|664.1|674.12|665.02|673.2|664.1|24
1655579380000|2022-06-18 19:09:40|673.16|664.06|673.47|664.37|673.6|664.5|673.16|664.06|22
1655579390000|2022-06-18 19:09:50|673.45|664.35|672.96|663.86|673.46|664.36|672.92|663.82|17
1655579400000|2022-06-18 19:10:00|672.94|663.84|672.84|663.74|673.22|664.12|672.76|663.66|27
1655579410000|2022-06-18 19:10:10|672.82|663.72|672.52|663.42|673.17|664.07|672.52|663.42|26
1655579420000|2022-06-18 19:10:20|672.51|663.41|671.77|662.67|672.62|663.52|671.77|662.67|24
1655579430000|2022-06-18 19:10:30|671.75|662.65|671.62|662.52|671.79|662.69|671.51|662.41|24
1655579440000|2022-06-18 19:10:40|671.61|662.51|671.43|662.33|671.65|662.55|671.43|662.33|17
1655579450000|2022-06-18 19:10:50|671.44|662.34|671.48|662.38|671.55|662.45|671.43|662.33|16
1655579460000|2022-06-18 19:11:00|671.49|662.39|671.72|662.62|671.72|662.62|671.49|662.39|24
1655579470000|2022-06-18 19:11:10|671.73|662.63|672.45|663.35|672.45|663.35|671.73|662.63|15
1655579480000|2022-06-18 19:11:20|672.57|663.47|672.58|663.48|672.88|663.78|672.55|663.45|22
1655579490000|2022-06-18 19:11:30|672.49|663.39|672.88|663.78|672.89|663.79|672.49|663.39|19
1655579500000|2022-06-18 19:11:40|672.87|663.77|673.38|664.28|673.38|664.28|672.81|663.71|22
1655579510000|2022-06-18 19:11:50|673.4|664.3|673.23|664.13|673.43|664.33|673.22|664.12|13
1655579520000|2022-06-18 19:12:00|673.25|664.15|673.39|664.29|673.42|664.32|673.22|664.12|17
1655579530000|2022-06-18 19:12:10|673.34|664.24|673.52|664.42|673.56|664.46|673.34|664.24|13
1655579540000|2022-06-18 19:12:20|673.51|664.41|673.42|664.32|673.69|664.59|673.42|664.32|20
1655579550000|2022-06-18 19:12:30|673.29|664.19|673.86|664.76|673.99|664.89|672.77|663.67|30
1655579560000|2022-06-18 19:12:40|673.85|664.75|674.55|665.45|674.58|665.48|673.85|664.75|19
1655579570000|2022-06-18 19:12:50|674.53|665.43|674.44|665.34|674.68|665.58|674.44|665.34|17
1655579580000|2022-06-18 19:13:00|674.47|665.37|674.83|665.73|675.2|666.1|674.47|665.37|31
1655579590000|2022-06-18 19:13:10|674.86|665.76|675.39|666.29|675.39|666.29|674.84|665.74|27
1655579600000|2022-06-18 19:13:20|675.41|666.31|675.4|666.3|675.43|666.33|675.33|666.23|20
1655579610000|2022-06-18 19:13:30|675.37|666.27|675.19|666.09|675.37|666.27|675.19|666.09|22
1655579620000|2022-06-18 19:13:40|675.18|666.08|675.16|666.06|675.2|666.1|675.14|666.04|19
1655579630000|2022-06-18 19:13:50|675.18|666.08|674.34|665.24|675.18|666.08|674.34|665.24|17
1655579640000|2022-06-18 19:14:00|674.37|665.27|674.49|665.39|674.63|665.53|674.36|665.26|22
1655579650000|2022-06-18 19:14:10|674.51|665.41|675.15|666.05|675.27|666.17|674.51|665.41|22
1655579660000|2022-06-18 19:14:20|675.13|666.03|674.69|665.59|675.16|666.06|674.69|665.59|10
1655579670000|2022-06-18 19:14:30|674.57|665.47|673.83|664.73|674.57|665.47|673.83|664.73|14
1655579680000|2022-06-18 19:14:40|673.81|664.71|673.71|664.61|673.81|664.71|673.63|664.53|17
1655579690000|2022-06-18 19:14:50|673.7|664.6|673.68|664.58|673.76|664.66|673.68|664.58|11
1655579700000|2022-06-18 19:15:00|673.69|664.59|673.09|663.99|673.69|664.59|672.82|663.72|24
1655579710000|2022-06-18 19:15:10|673.18|664.08|673.74|664.64|673.75|664.65|673.18|664.08|23
1655579720000|2022-06-18 19:15:20|673.83|664.73|673.78|664.68|673.83|664.73|673.69|664.59|18
1655579730000|2022-06-18 19:15:30|673.76|664.66|673.93|664.83|673.93|664.83|673.63|664.53|15
1655579740000|2022-06-18 19:15:40|673.99|664.89|675.44|666.34|675.45|666.35|673.99|664.89|30
1655579750000|2022-06-18 19:15:50|675.43|666.33|675.83|666.73|676.4|667.3|675.4|666.3|34
1655579760000|2022-06-18 19:16:00|675.79|666.69|675.67|666.57|675.8|666.7|675.59|666.49|27
1655579770000|2022-06-18 19:16:10|675.65|666.55|676.02|666.92|676.12|667.02|675.62|666.52|18
1655579780000|2022-06-18 19:16:20|676.22|667.12|676.74|667.64|677.47|668.37|676.19|667.09|30
1655579790000|2022-06-18 19:16:30|676.73|667.63|677.84|668.74|677.85|668.75|676.48|667.38|32
1655579800000|2022-06-18 19:16:40|677.85|668.75|677.68|668.58|678.14|669.04|677.68|668.58|27
1655579810000|2022-06-18 19:16:50|677.67|668.57|676.5|667.4|677.67|668.57|676.05|666.95|31
1655579820000|2022-06-18 19:17:00|676.49|667.39|676.24|667.14|676.76|667.66|676.23|667.13|22
1655579830000|2022-06-18 19:17:10|676.2|667.1|675.52|666.42|676.2|667.1|675.03|665.93|32
1655579840000|2022-06-18 19:17:20|675.53|666.43|675.6|666.5|675.65|666.55|675.46|666.36|16
1655579850000|2022-06-18 19:17:30|675.56|666.46|675.89|666.79|675.93|666.83|675.47|666.37|23
1655579860000|2022-06-18 19:17:40|675.72|666.62|674.77|665.67|675.72|666.62|674.77|665.67|22
1655579870000|2022-06-18 19:17:50|674.78|665.68|674.78|665.68|674.85|665.75|674.74|665.64|22
1655579880000|2022-06-18 19:18:00|674.77|665.67|673.78|664.68|674.8|665.7|673.78|664.68|21
1655579890000|2022-06-18 19:18:10|673.82|664.72|674.35|665.25|674.51|665.41|673.81|664.71|27
1655579900000|2022-06-18 19:18:20|674.31|665.21|674.4|665.3|674.51|665.41|674.31|665.21|16
1655579910000|2022-06-18 19:18:30|674.42|665.32|674.34|665.24|674.42|665.32|674.25|665.15|15
1655579920000|2022-06-18 19:18:40|674.32|665.22|674.48|665.38|674.51|665.41|674.31|665.21|17
1655579930000|2022-06-18 19:18:50|674.47|665.37|674.06|664.96|674.64|665.54|674.06|664.96|16
1655579940000|2022-06-18 19:19:00|674.03|664.93|674.8|665.7|674.8|665.7|673.86|664.76|25
1655579950000|2022-06-18 19:19:10|674.82|665.72|675.35|666.25|675.35|666.25|674.82|665.72|23
1655579960000|2022-06-18 19:19:20|675.36|666.26|676.25|667.15|676.46|667.36|675.35|666.25|22
1655579970000|2022-06-18 19:19:30|676.35|667.25|676.25|667.15|676.5|667.4|676.25|667.15|17
1655579980000|2022-06-18 19:19:40|676.29|667.19|675.75|666.65|676.31|667.21|675.72|666.62|21
1655579990000|2022-06-18 19:19:50|675.74|666.64|675.78|666.68|675.91|666.81|675.67|666.57|15
1655580000000|2022-06-18 19:20:00|675.75|666.65|675.58|666.48|675.75|666.65|675.58|666.48|11
1655580010000|2022-06-18 19:20:10|675.54|666.44|675.44|666.34|675.54|666.44|675.2|666.1|20
1655580020000|2022-06-18 19:20:20|675.47|666.37|676.19|667.09|676.27|667.17|675.43|666.33|17
1655580030000|2022-06-18 19:20:30|676.18|667.08|676.6|667.5|676.6|667.5|676.15|667.05|15
1655580040000|2022-06-18 19:20:40|676.64|667.54|676.43|667.33|676.65|667.55|675.99|666.89|26
1655580050000|2022-06-18 19:20:50|676.44|667.34|676.35|667.25|676.73|667.63|676.35|667.25|13
1655580060000|2022-06-18 19:21:00|676.33|667.23|676.3|667.2|676.49|667.39|676.27|667.17|22
1655580070000|2022-06-18 19:21:10|676.29|667.19|676.32|667.22|676.38|667.28|676.28|667.18|15
1655580080000|2022-06-18 19:21:20|676.33|667.23|676.44|667.34|676.54|667.44|676.32|667.22|22
1655580090000|2022-06-18 19:21:30|676.4|667.3|676.36|667.26|676.41|667.31|676.29|667.19|16
1655580100000|2022-06-18 19:21:40|676.38|667.28|676.33|667.23|676.5|667.4|676.33|667.23|22
1655580110000|2022-06-18 19:21:50|676.32|667.22|675.62|666.52|676.37|667.27|675.56|666.46|27
1655580120000|2022-06-18 19:22:00|675.65|666.55|676.27|667.17|676.39|667.29|675.65|666.55|26
1655580130000|2022-06-18 19:22:10|676.22|667.12|676.53|667.43|676.66|667.56|676.22|667.12|21
1655580140000|2022-06-18 19:22:20|676.54|667.44|676.61|667.51|676.7|667.6|676.54|667.44|19
1655580150000|2022-06-18 19:22:30|676.59|667.49|676.54|667.44|676.61|667.51|676.34|667.24|26
1655580160000|2022-06-18 19:22:40|676.36|667.26|676.28|667.18|676.59|667.49|676.24|667.14|24
1655580170000|2022-06-18 19:22:50|676.27|667.17|675.93|666.83|676.27|667.17|675.65|666.55|24
1655580180000|2022-06-18 19:23:00|675.92|666.82|676.11|667.01|676.39|667.29|675.73|666.63|21
1655580190000|2022-06-18 19:23:10|676.14|667.04|676.48|667.38|676.49|667.39|676.13|667.03|22
1655580200000|2022-06-18 19:23:20|676.5|667.4|677.49|668.39|677.66|668.56|676.43|667.33|22
1655580210000|2022-06-18 19:23:30|677.53|668.43|678.75|669.65|678.75|669.65|677.53|668.43|30
1655580220000|2022-06-18 19:23:40|678.73|669.63|677.79|668.69|678.76|669.66|677.79|668.69|26
1655580230000|2022-06-18 19:23:50|677.78|668.68|677.81|668.71|677.81|668.71|677.69|668.59|27
1655580240000|2022-06-18 19:24:00|677.8|668.7|678.38|669.28|678.45|669.35|677.8|668.7|24
1655580250000|2022-06-18 19:24:10|678.53|669.43|678.22|669.12|678.56|669.46|678.22|669.12|20
1655580260000|2022-06-18 19:24:20|678.19|669.09|678.43|669.33|678.43|669.33|678.19|669.09|25
1655580270000|2022-06-18 19:24:30|678.44|669.34|677.74|668.64|678.44|669.34|677.58|668.48|22
1655580280000|2022-06-18 19:24:40|677.59|668.49|676.77|667.67|677.59|668.49|676.77|667.67|27
1655580290000|2022-06-18 19:24:50|676.76|667.66|676.7|667.6|676.82|667.72|676.68|667.58|12
1655580300000|2022-06-18 19:25:00|676.74|667.64|677.11|668.01|677.39|668.29|676.72|667.62|15
1655580310000|2022-06-18 19:25:10|677.14|668.04|676.78|667.68|677.14|668.04|676.78|667.68|14
1655580320000|2022-06-18 19:25:20|676.77|667.67|676.69|667.59|676.77|667.67|676.69|667.59|16
1655580330000|2022-06-18 19:25:30|676.72|667.62|676.48|667.38|676.73|667.63|676.48|667.38|13
1655580340000|2022-06-18 19:25:40|676.49|667.39|677.73|668.63|677.73|668.63|676.49|667.39|19
1655580350000|2022-06-18 19:25:50|677.76|668.66|677.68|668.58|677.76|668.66|677.57|668.47|14
1655580360000|2022-06-18 19:26:00|677.6|668.5|676.92|667.82|677.63|668.53|676.92|667.82|17
1655580370000|2022-06-18 19:26:10|676.9|667.8|676.91|667.81|677.59|668.49|676.86|667.76|25
1655580380000|2022-06-18 19:26:20|676.85|667.75|675.31|666.21|676.85|667.75|675.31|666.21|29
1655580390000|2022-06-18 19:26:30|675.17|666.07|674.32|665.22|675.17|666.07|673.95|664.85|28
1655580400000|2022-06-18 19:26:40|674.31|665.21|673.36|664.26|674.41|665.31|673.33|664.23|30
1655580410000|2022-06-18 19:26:50|673.39|664.29|674.48|665.38|674.48|665.38|673.36|664.26|27
1655580420000|2022-06-18 19:27:00|674.44|665.34|673.47|664.37|674.44|665.34|673.46|664.36|19
1655580430000|2022-06-18 19:27:10|673.46|664.36|673.39|664.29|673.5|664.4|673.3|664.2|27
1655580440000|2022-06-18 19:27:20|673.41|664.31|672.84|663.74|673.41|664.31|672.73|663.63|15
1655580450000|2022-06-18 19:27:30|672.73|663.63|673.33|664.23|673.37|664.27|672.73|663.63|25
1655580460000|2022-06-18 19:27:40|673.32|664.22|672.41|663.31|673.32|664.22|672.41|663.31|23
1655580470000|2022-06-18 19:27:50|672.39|663.29|671.87|662.77|672.39|663.29|671.3|662.2|30
1655580480000|2022-06-18 19:28:00|671.88|662.78|672.34|663.24|672.67|663.57|671.88|662.78|24
1655580490000|2022-06-18 19:28:10|672.37|663.27|672.27|663.17|672.53|663.43|672.24|663.14|14
1655580500000|2022-06-18 19:28:20|672.18|663.08|671.42|662.32|672.21|663.11|671.41|662.31|26
1655580510000|2022-06-18 19:28:30|671.64|662.54|672.58|663.48|672.58|663.48|671.64|662.54|23
1655580520000|2022-06-18 19:28:40|672.51|663.41|672.58|663.48|672.74|663.64|672.51|663.41|16
1655580530000|2022-06-18 19:28:50|672.53|663.43|671.79|662.69|672.55|663.45|671.79|662.69|16
1655580540000|2022-06-18 19:29:00|671.72|662.62|671.72|662.62|671.73|662.63|671.69|662.59|20
1655580550000|2022-06-18 19:29:10|671.71|662.61|672.27|663.17|672.27|663.17|671.71|662.61|24
1655580560000|2022-06-18 19:29:20|672.31|663.21|671.74|662.64|672.31|663.21|671.72|662.62|18
1655580570000|2022-06-18 19:29:30|671.73|662.63|671.74|662.64|671.79|662.69|671.63|662.53|22
1655580580000|2022-06-18 19:29:40|671.62|662.52|671.34|662.24|671.62|662.52|671.34|662.24|8
1655580590000|2022-06-18 19:29:50|671.37|662.27|671.78|662.68|671.79|662.69|671.37|662.27|16
1655580600000|2022-06-18 19:30:00|671.74|662.64|671.75|662.65|671.82|662.72|671.66|662.56|17
1655580610000|2022-06-18 19:30:10|671.74|662.64|671.53|662.43|671.76|662.66|671.53|662.43|13
1655580620000|2022-06-18 19:30:20|671.59|662.49|671.77|662.67|671.78|662.68|671.59|662.49|7
1655580630000|2022-06-18 19:30:30|671.79|662.69|671.58|662.48|671.82|662.72|671.58|662.48|15
1655580640000|2022-06-18 19:30:40|671.56|662.46|673.13|664.03|673.15|664.05|671.55|662.45|27
1655580650000|2022-06-18 19:30:50|673.15|664.05|674.09|664.99|674.34|665.24|673.14|664.04|26
1655580660000|2022-06-18 19:31:00|673.98|664.88|674.07|664.97|674.07|664.97|673.78|664.68|21
1655580670000|2022-06-18 19:31:10|674.06|664.96|673.72|664.62|674.11|665.01|673.72|664.62|17
1655580680000|2022-06-18 19:31:20|673.69|664.59|673.58|664.48|673.74|664.64|673.48|664.38|20
1655580690000|2022-06-18 19:31:30|673.54|664.44|672.7|663.6|673.57|664.47|672.66|663.56|26
1655580700000|2022-06-18 19:31:40|672.71|663.61|672.62|663.52|672.79|663.69|672.51|663.41|15
1655580710000|2022-06-18 19:31:50|672.67|663.57|672.46|663.36|672.67|663.57|672.45|663.35|10
1655580720000|2022-06-18 19:32:00|672.44|663.34|672.28|663.18|672.6|663.5|672.25|663.15|14
1655580730000|2022-06-18 19:32:10|672.25|663.15|672.26|663.16|672.34|663.24|672.17|663.07|15
1655580740000|2022-06-18 19:32:20|672.23|663.13|672.32|663.22|672.32|663.22|672.22|663.12|8
1655580750000|2022-06-18 19:32:30|672.33|663.23|671.72|662.62|672.34|663.24|671.7|662.6|17
1655580760000|2022-06-18 19:32:40|671.74|662.64|671.67|662.57|671.79|662.69|671.64|662.54|16
1655580770000|2022-06-18 19:32:50|671.69|662.59|671.45|662.35|671.69|662.59|671.44|662.34|13
1655580780000|2022-06-18 19:33:00|671.5|662.4|671.63|662.53|671.63|662.53|671.41|662.31|15
1655580790000|2022-06-18 19:33:10|671.68|662.58|671.29|662.19|671.68|662.58|671.29|662.19|16
1655580800000|2022-06-18 19:33:20|671.32|662.22|671.34|662.24|671.47|662.37|671.29|662.19|10
1655580810000|2022-06-18 19:33:30|671.32|662.22|671.48|662.38|671.52|662.42|671.32|662.22|13
1655580820000|2022-06-18 19:33:40|671.49|662.39|671.43|662.33|671.52|662.42|671.33|662.23|22
1655580830000|2022-06-18 19:33:50|671.4|662.3|671.43|662.33|671.48|662.38|671.36|662.26|23
1655580840000|2022-06-18 19:34:00|671.41|662.31|671.72|662.62|671.72|662.62|671.4|662.3|13
1655580850000|2022-06-18 19:34:10|671.86|662.76|672.47|663.37|672.5|663.4|671.82|662.72|20
1655580860000|2022-06-18 19:34:20|672.46|663.36|671.89|662.79|672.46|663.36|671.69|662.59|15
1655580870000|2022-06-18 19:34:30|671.87|662.77|671.47|662.37|671.88|662.78|671.47|662.37|11
1655580880000|2022-06-18 19:34:40|671.52|662.42|671.77|662.67|671.78|662.68|671.52|662.42|15
1655580890000|2022-06-18 19:34:50|671.78|662.68|672.17|663.07|672.34|663.24|671.78|662.68|15
1655580900000|2022-06-18 19:35:00|672.15|663.05|672.62|663.52|672.62|663.52|671.79|662.69|29
1655580910000|2022-06-18 19:35:10|672.66|663.56|672.83|663.73|672.83|663.73|672.61|663.51|19
1655580920000|2022-06-18 19:35:20|672.8|663.7|672.68|663.58|672.83|663.73|672.67|663.57|16
1655580930000|2022-06-18 19:35:30|672.74|663.64|672.7|663.6|672.86|663.76|672.7|663.6|16
1655580940000|2022-06-18 19:35:40|672.75|663.65|672.77|663.67|672.77|663.67|672.74|663.64|6
1655580950000|2022-06-18 19:35:50|672.75|663.65|673.79|664.69|673.81|664.71|672.75|663.65|30
1655580960000|2022-06-18 19:36:00|673.75|664.65|673.02|663.92|673.8|664.7|673.02|663.92|20
1655580970000|2022-06-18 19:36:10|673.03|663.93|672.88|663.78|673.03|663.93|672.75|663.65|12
1655580980000|2022-06-18 19:36:20|672.87|663.77|672.76|663.66|672.87|663.77|672.73|663.63|18
1655580990000|2022-06-18 19:36:30|672.73|663.63|672.66|663.56|672.87|663.77|672.66|663.56|16
1655581000000|2022-06-18 19:36:40|672.68|663.58|672.51|663.41|672.7|663.6|672.51|663.41|16
1655581010000|2022-06-18 19:36:50|672.5|663.4|671.64|662.54|672.52|663.42|671.57|662.47|23
1655581020000|2022-06-18 19:37:00|671.69|662.59|671.14|662.04|671.69|662.59|671.14|662.04|21
1655581030000|2022-06-18 19:37:10|670.8|661.7|670.3|661.2|670.8|661.7|670.15|661.05|26
1655581040000|2022-06-18 19:37:20|670.21|661.11|669.04|659.94|670.26|661.16|668.71|659.61|27
1655581050000|2022-06-18 19:37:30|669.05|659.95|668.36|659.26|669.38|660.28|668.35|659.25|23
1655581060000|2022-06-18 19:37:40|668.43|659.33|668.32|659.22|668.55|659.45|668.32|659.22|14
1655581070000|2022-06-18 19:37:50|668.28|659.18|665.75|656.65|668.28|659.18|665.75|656.65|34
1655581080000|2022-06-18 19:38:00|665.56|656.46|668.29|659.19|668.32|659.22|664.92|655.82|40
1655581090000|2022-06-18 19:38:10|668.26|659.16|668.22|659.12|668.26|659.16|666.61|657.51|36
1655581100000|2022-06-18 19:38:20|667.66|658.56|667.64|658.54|667.66|658.56|667.32|658.22|20
1655581110000|2022-06-18 19:38:30|667.63|658.53|667.51|658.41|667.72|658.62|667.51|658.41|10
1655581120000|2022-06-18 19:38:40|667.61|658.51|667.35|658.25|668.02|658.92|667.35|658.25|34
1655581130000|2022-06-18 19:38:50|667.38|658.28|666.34|657.24|667.42|658.32|666.34|657.24|25
1655581140000|2022-06-18 19:39:00|666.39|657.29|667.06|657.96|667.12|658.02|666.28|657.18|30
1655581150000|2022-06-18 19:39:10|667.05|657.95|666.84|657.74|667.05|657.95|666.84|657.74|24
1655581160000|2022-06-18 19:39:20|666.81|657.71|667.11|658.01|667.11|658.01|666.63|657.53|15
1655581170000|2022-06-18 19:39:30|667.04|657.94|667.1|658|667.11|658.01|666.73|657.63|24
1655581180000|2022-06-18 19:39:40|667.05|657.95|667.98|658.88|668.12|659.02|667.05|657.95|28
1655581190000|2022-06-18 19:39:50|668.15|659.05|667.34|658.24|668.17|659.07|667.34|658.24|29
1655581200000|2022-06-18 19:40:00|667.32|658.22|666.73|657.63|667.49|658.39|666.71|657.61|31
1655581210000|2022-06-18 19:40:10|666.66|657.56|666.98|657.88|667.15|658.05|666.54|657.44|28
1655581220000|2022-06-18 19:40:20|666.96|657.86|666.9|657.8|666.98|657.88|666.6|657.5|12
1655581230000|2022-06-18 19:40:30|666.89|657.79|666.81|657.71|667.07|657.97|666.71|657.61|13
1655581240000|2022-06-18 19:40:40|666.79|657.69|667.13|658.03|667.15|658.05|666.79|657.69|13
1655581250000|2022-06-18 19:40:50|667.15|658.05|667.16|658.06|667.28|658.18|667.13|658.03|22
1655581260000|2022-06-18 19:41:00|667.02|657.92|667.05|657.95|667.23|658.13|666.83|657.73|24
1655581270000|2022-06-18 19:41:10|667.06|657.96|666.49|657.39|667.18|658.08|666.4|657.3|27
1655581280000|2022-06-18 19:41:20|666.48|657.38|666.59|657.49|666.64|657.54|666.35|657.25|21
1655581290000|2022-06-18 19:41:30|666.6|657.5|666.46|657.36|666.6|657.5|666.46|657.36|13
1655581300000|2022-06-18 19:41:40|666.26|657.16|666.27|657.17|666.38|657.28|666.2|657.1|18
1655581310000|2022-06-18 19:41:50|666.26|657.16|666.31|657.21|666.66|657.56|666.22|657.12|27
1655581320000|2022-06-18 19:42:00|666.39|657.29|666.22|657.12|666.39|657.29|666.18|657.08|12
1655581330000|2022-06-18 19:42:10|666.18|657.08|665.33|656.23|666.27|657.17|665.28|656.18|31
1655581340000|2022-06-18 19:42:20|665.53|656.43|665.14|656.04|665.53|656.43|664.72|655.62|30
1655581350000|2022-06-18 19:42:30|665.1|656|664.46|655.36|665.1|656|664.43|655.33|26
1655581360000|2022-06-18 19:42:40|664.45|655.35|664.91|655.81|665.05|655.95|664.08|654.98|25
1655581370000|2022-06-18 19:42:50|664.9|655.8|664.4|655.3|664.9|655.8|664.32|655.22|23
1655581380000|2022-06-18 19:43:00|664.38|655.28|664.49|655.39|664.93|655.83|664.33|655.23|28
1655581390000|2022-06-18 19:43:10|664.46|655.36|664.93|655.83|664.94|655.84|664.39|655.29|27
1655581400000|2022-06-18 19:43:20|665|655.9|666.55|657.45|666.55|657.45|665|655.9|30
1655581410000|2022-06-18 19:43:30|666.65|657.55|666.35|657.25|666.88|657.78|666.19|657.09|31
1655581420000|2022-06-18 19:43:40|666.34|657.24|665.64|656.54|666.36|657.26|665.43|656.33|27
1655581430000|2022-06-18 19:43:50|665.54|656.44|665.92|656.82|665.92|656.82|665.5|656.4|26
1655581440000|2022-06-18 19:44:00|665.95|656.85|665.61|656.51|666.27|657.17|665.61|656.51|27
1655581450000|2022-06-18 19:44:10|665.65|656.55|666.2|657.1|666.24|657.14|665.39|656.29|31
1655581460000|2022-06-18 19:44:20|666.25|657.15|666.52|657.42|666.56|657.46|666.16|657.06|21
1655581470000|2022-06-18 19:44:30|666.67|657.57|666.88|657.78|667.33|658.23|666.67|657.57|35
1655581480000|2022-06-18 19:44:40|666.87|657.77|666.58|657.48|667.03|657.93|666.54|657.44|16
1655581490000|2022-06-18 19:44:50|666.61|657.51|666.56|657.46|666.65|657.55|666.5|657.4|21
1655581500000|2022-06-18 19:45:00|666.57|657.47|667.15|658.05|667.16|658.06|666.41|657.31|24
1655581510000|2022-06-18 19:45:10|667.1|658|667.04|657.94|667.12|658.02|666.92|657.82|17
1655581520000|2022-06-18 19:45:20|667.07|657.97|667.34|658.24|667.39|658.29|666.94|657.84|30
1655581530000|2022-06-18 19:45:30|667.31|658.21|667.63|658.53|668.02|658.92|667.31|658.21|29
1655581540000|2022-06-18 19:45:40|667.76|658.66|668.21|659.11|668.35|659.25|667.74|658.64|27
1655581550000|2022-06-18 19:45:50|668.23|659.13|666.96|657.86|668.25|659.15|666.96|657.86|28
1655581560000|2022-06-18 19:46:00|666.95|657.85|667.22|658.12|667.26|658.16|666.75|657.65|26
1655581570000|2022-06-18 19:46:10|667.2|658.1|667.37|658.27|667.38|658.28|667.09|657.99|21
1655581580000|2022-06-18 19:46:20|667.36|658.26|667.69|658.59|667.69|658.59|667.3|658.2|24
1655581590000|2022-06-18 19:46:30|667.66|658.56|667.65|658.55|667.98|658.88|667.57|658.47|28
1655581600000|2022-06-18 19:46:40|667.6|658.5|667.25|658.15|667.65|658.55|667.25|658.15|26
1655581610000|2022-06-18 19:46:50|667.21|658.11|667.06|657.96|667.29|658.19|666.75|657.65|21
1655581620000|2022-06-18 19:47:00|667.05|657.95|666.85|657.75|667.12|658.02|666.84|657.74|14
1655581630000|2022-06-18 19:47:10|666.83|657.73|666.75|657.65|667.05|657.95|666.74|657.64|17
1655581640000|2022-06-18 19:47:20|666.74|657.64|666.51|657.41|666.75|657.65|666.51|657.41|6
1655581650000|2022-06-18 19:47:30|666.52|657.42|666.54|657.44|666.67|657.57|666.52|657.42|19
1655581660000|2022-06-18 19:47:40|666.55|657.45|665.89|656.79|666.61|657.51|665.89|656.79|22
1655581670000|2022-06-18 19:47:50|665.9|656.8|664.44|655.34|665.9|656.8|664.42|655.32|31
1655581680000|2022-06-18 19:48:00|664.48|655.38|664.51|655.41|664.53|655.43|664.4|655.3|20
1655581690000|2022-06-18 19:48:10|664.46|655.36|664.87|655.77|665.01|655.91|664.45|655.35|21
1655581700000|2022-06-18 19:48:20|664.93|655.83|665.45|656.35|665.63|656.53|664.91|655.81|24
1655581710000|2022-06-18 19:48:30|665.44|656.34|664.44|655.34|665.44|656.34|664.42|655.32|25
1655581720000|2022-06-18 19:48:40|664.46|655.36|664.44|655.34|664.52|655.42|664.22|655.12|22
1655581730000|2022-06-18 19:48:50|664.43|655.33|663.52|654.42|664.44|655.34|663.44|654.34|30
1655581740000|2022-06-18 19:49:00|663.49|654.39|663.35|654.25|663.58|654.48|663.35|654.25|21
1655581750000|2022-06-18 19:49:10|663.34|654.24|663.67|654.57|663.76|654.66|663.33|654.23|24
1655581760000|2022-06-18 19:49:20|663.7|654.6|663.17|654.07|663.7|654.6|663.15|654.05|27
1655581770000|2022-06-18 19:49:30|663.16|654.06|663.93|654.83|664.06|654.96|663.15|654.05|33
1655581780000|2022-06-18 19:49:40|663.95|654.85|663.7|654.6|664.15|655.05|663.7|654.6|26
1655581790000|2022-06-18 19:49:50|663.69|654.59|663.96|654.86|664.02|654.92|663.4|654.3|24
1655581800000|2022-06-18 19:50:00|663.95|654.85|663.49|654.39|664.04|654.94|663.49|654.39|36
1655581810000|2022-06-18 19:50:10|663.53|654.43|663.36|654.26|663.55|654.45|663.32|654.22|26
1655581820000|2022-06-18 19:50:20|663.44|654.34|663.42|654.32|663.47|654.37|663.35|654.25|16
1655581830000|2022-06-18 19:50:30|663.46|654.36|665.25|656.15|665.29|656.19|663.46|654.36|31
1655581840000|2022-06-18 19:50:40|665.29|656.19|666.31|657.21|666.49|657.39|665.29|656.19|32
1655581850000|2022-06-18 19:50:50|666.33|657.23|665.53|656.43|666.33|657.23|665.52|656.42|26
1655581860000|2022-06-18 19:51:00|665.47|656.37|665.47|656.37|665.49|656.39|665.43|656.33|11
1655581870000|2022-06-18 19:51:10|665.4|656.3|665.5|656.4|665.62|656.52|665.4|656.3|26
1655581880000|2022-06-18 19:51:20|665.49|656.39|665.87|656.77|665.89|656.79|665.44|656.34|21
1655581890000|2022-06-18 19:51:30|666.08|656.98|665.73|656.63|666.12|657.02|665.73|656.63|20
1655581900000|2022-06-18 19:51:40|665.7|656.6|664.78|655.68|665.72|656.62|664.78|655.68|27
1655581910000|2022-06-18 19:51:50|664.79|655.69|665.35|656.25|665.55|656.45|664.79|655.69|26
1655581920000|2022-06-18 19:52:00|665.41|656.31|665.46|656.36|665.57|656.47|665.41|656.31|22
1655581930000|2022-06-18 19:52:10|665.44|656.34|665.4|656.3|665.46|656.36|665.38|656.28|15
1655581940000|2022-06-18 19:52:20|665.39|656.29|665.78|656.68|665.78|656.68|665.39|656.29|19
1655581950000|2022-06-18 19:52:30|665.99|656.89|666.24|657.14|666.24|657.14|665.99|656.89|19
1655581960000|2022-06-18 19:52:40|666.18|657.08|665.7|656.6|666.2|657.1|665.69|656.59|23
1655581970000|2022-06-18 19:52:50|665.72|656.62|665.41|656.31|665.72|656.62|665.41|656.31|32
1655581980000|2022-06-18 19:53:00|665.45|656.35|665.33|656.23|665.47|656.37|665.26|656.16|26
1655581990000|2022-06-18 19:53:10|665.39|656.29|665.51|656.41|665.51|656.41|665.31|656.21|26
1655582000000|2022-06-18 19:53:20|665.47|656.37|665.28|656.18|665.49|656.39|665.27|656.17|20
1655582010000|2022-06-18 19:53:30|665.26|656.16|665.24|656.14|665.29|656.19|665.22|656.12|20
1655582020000|2022-06-18 19:53:40|665.25|656.15|665.25|656.15|665.39|656.29|665.22|656.12|21
1655582030000|2022-06-18 19:53:50|665.26|656.16|666.1|657|666.33|657.23|665.26|656.16|28
1655582040000|2022-06-18 19:54:00|665.83|656.73|666.03|656.93|666.17|657.07|665.71|656.61|24
1655582050000|2022-06-18 19:54:10|665.74|656.64|666.09|656.99|666.25|657.15|665.72|656.62|27
1655582060000|2022-06-18 19:54:20|665.87|656.77|664.74|655.64|665.87|656.77|664.74|655.64|23
1655582070000|2022-06-18 19:54:30|665.2|656.1|664.96|655.86|665.27|656.17|664.8|655.7|24
1655582080000|2022-06-18 19:54:40|664.95|655.85|665.61|656.51|665.61|656.51|664.95|655.85|23
1655582090000|2022-06-18 19:54:50|665.6|656.5|666.19|657.09|666.21|657.11|665.55|656.45|25
1655582100000|2022-06-18 19:55:00|666.13|657.03|665.46|656.36|666.13|657.03|665.46|656.36|16
1655582110000|2022-06-18 19:55:10|665.48|656.38|665.64|656.54|665.68|656.58|665.44|656.34|24
1655582120000|2022-06-18 19:55:20|665.6|656.5|666.75|657.65|666.75|657.65|665.53|656.43|27
1655582130000|2022-06-18 19:55:30|666.77|657.67|667.73|658.63|668.31|659.21|666.75|657.65|31
1655582140000|2022-06-18 19:55:40|667.76|658.66|666.97|657.87|667.76|658.66|666.94|657.84|18
1655582150000|2022-06-18 19:55:50|666.82|657.72|667.05|657.95|667.08|657.98|666.69|657.59|26
1655582160000|2022-06-18 19:56:00|667.25|658.15|665.89|656.79|667.25|658.15|665.89|656.79|20
1655582170000|2022-06-18 19:56:10|665.88|656.78|666.43|657.33|666.43|657.33|665.79|656.69|25
1655582180000|2022-06-18 19:56:20|666.44|657.34|666.54|657.44|666.59|657.49|666.44|657.34|26
1655582190000|2022-06-18 19:56:30|666.55|657.45|666.42|657.32|666.59|657.49|666.42|657.32|18
1655582200000|2022-06-18 19:56:40|666.39|657.29|665.81|656.71|666.39|657.29|665.81|656.71|21
1655582210000|2022-06-18 19:56:50|665.83|656.73|665.44|656.34|665.83|656.73|665.44|656.34|20
1655582220000|2022-06-18 19:57:00|665.45|656.35|664.95|655.85|665.46|656.36|664.95|655.85|16
1655582230000|2022-06-18 19:57:10|664.89|655.79|665.24|656.14|665.26|656.16|664.82|655.72|21
1655582240000|2022-06-18 19:57:20|665.25|656.15|663.91|654.81|665.25|656.15|663.91|654.81|25
1655582250000|2022-06-18 19:57:30|663.85|654.75|661.56|652.46|663.85|654.75|661.56|652.46|32
1655582260000|2022-06-18 19:57:40|661.11|652.01|661.36|652.26|661.45|652.35|660|650.9|36
1655582270000|2022-06-18 19:57:50|661.4|652.3|661.43|652.33|661.53|652.43|661.32|652.22|18
1655582280000|2022-06-18 19:58:00|661.42|652.32|660.28|651.18|661.47|652.37|660.28|651.18|31
1655582290000|2022-06-18 19:58:10|660.31|651.21|660.87|651.77|660.88|651.78|660.05|650.95|23
1655582300000|2022-06-18 19:58:20|661.12|652.02|661.21|652.11|661.48|652.38|661.1|652|26
1655582310000|2022-06-18 19:58:30|661.26|652.16|662.22|653.12|662.33|653.23|661.26|652.16|27
1655582320000|2022-06-18 19:58:40|662.34|653.24|662.51|653.41|662.51|653.41|662.16|653.06|16
1655582330000|2022-06-18 19:58:50|662.73|653.63|662.75|653.65|663.38|654.28|662.7|653.6|33
1655582340000|2022-06-18 19:59:00|662.87|653.77|662.53|653.43|662.87|653.77|662.47|653.37|20
1655582350000|2022-06-18 19:59:10|662.45|653.35|661.68|652.58|662.45|653.35|661.68|652.58|24
1655582360000|2022-06-18 19:59:20|661.45|652.35|661.44|652.34|661.57|652.47|661.35|652.25|25
1655582370000|2022-06-18 19:59:30|661.48|652.38|661.53|652.43|661.76|652.66|661.48|652.38|25
1655582380000|2022-06-18 19:59:40|661.52|652.42|661.6|652.5|661.6|652.5|661.51|652.41|21
1655582390000|2022-06-18 19:59:50|661.62|652.52|661.44|652.34|661.63|652.53|661.42|652.32|19
1655582400000|2022-06-18 20:00:00|661.45|652.35|661.43|652.33|661.53|652.43|661.41|652.31|16
1655582410000|2022-06-18 20:00:10|661.42|652.32|662.37|653.27|662.39|653.29|661.31|652.21|34
1655582420000|2022-06-18 20:00:20|662.36|653.26|661.94|652.84|662.43|653.33|661.94|652.84|22
1655582430000|2022-06-18 20:00:30|661.9|652.8|661.52|652.42|661.9|652.8|661.43|652.33|28
1655582440000|2022-06-18 20:00:40|661.51|652.41|661.48|652.38|661.51|652.41|661.37|652.27|23
1655582450000|2022-06-18 20:00:50|661.49|652.39|661.33|652.23|661.49|652.39|661.33|652.23|24
1655582460000|2022-06-18 20:01:00|661.32|652.22|662.02|652.92|662.05|652.95|661.32|652.22|21
1655582470000|2022-06-18 20:01:10|662.07|652.97|662.99|653.89|663.04|653.94|662.07|652.97|25
1655582480000|2022-06-18 20:01:20|663|653.9|662.88|653.78|663.17|654.07|662.87|653.77|17
1655582490000|2022-06-18 20:01:30|662.89|653.79|662.94|653.84|663.23|654.13|662.88|653.78|19
1655582500000|2022-06-18 20:01:40|662.95|653.85|662.88|653.78|662.95|653.85|662.83|653.73|11
1655582510000|2022-06-18 20:01:50|662.89|653.79|662.95|653.85|662.97|653.87|662.88|653.78|12
1655582520000|2022-06-18 20:02:00|662.96|653.86|664.79|655.69|664.79|655.69|662.95|653.85|34
1655582530000|2022-06-18 20:02:10|665.1|656|665.29|656.19|665.35|656.25|665|655.9|32
1655582540000|2022-06-18 20:02:20|665.28|656.18|664.97|655.87|665.28|656.18|664.78|655.68|25
1655582550000|2022-06-18 20:02:30|664.94|655.84|663.98|654.88|665.08|655.98|663.88|654.78|28
1655582560000|2022-06-18 20:02:40|664.42|655.32|664.02|654.92|664.42|655.32|663.98|654.88|18
1655582570000|2022-06-18 20:02:50|664|654.9|662.53|653.43|664|654.9|662.45|653.35|26
1655582580000|2022-06-18 20:03:00|662.54|653.44|662.08|652.98|662.54|653.44|662.03|652.93|18
1655582590000|2022-06-18 20:03:10|662.04|652.94|662.32|653.22|662.32|653.22|661.89|652.79|21
1655582600000|2022-06-18 20:03:20|662.33|653.23|662|652.9|662.34|653.24|661.98|652.88|25
1655582610000|2022-06-18 20:03:30|662.26|653.16|660.54|651.44|662.26|653.16|660.4|651.3|31
1655582620000|2022-06-18 20:03:40|660.68|651.58|660.43|651.33|661.13|652.03|660.43|651.33|23
1655582630000|2022-06-18 20:03:50|660.41|651.31|660.41|651.31|660.42|651.32|660.36|651.26|17
1655582640000|2022-06-18 20:04:00|660.46|651.36|661.47|652.37|661.72|652.62|660.46|651.36|27
1655582650000|2022-06-18 20:04:10|661.48|652.38|661.38|652.28|661.5|652.4|660.87|651.77|33
1655582660000|2022-06-18 20:04:20|661.19|652.09|661.36|652.26|661.44|652.34|661.15|652.05|24
1655582670000|2022-06-18 20:04:30|661.37|652.27|661.03|651.93|661.41|652.31|661.03|651.93|21
1655582680000|2022-06-18 20:04:40|660.86|651.76|660.58|651.48|660.86|651.76|660.55|651.45|14
1655582690000|2022-06-18 20:04:50|660.62|651.52|660.51|651.41|660.74|651.64|660.49|651.39|23
1655582700000|2022-06-18 20:05:00|660.5|651.4|661.28|652.18|661.28|652.18|660.35|651.25|25
1655582710000|2022-06-18 20:05:10|661.3|652.2|661.3|652.2|661.55|652.45|661.23|652.13|26
1655582720000|2022-06-18 20:05:20|661.5|652.4|661.47|652.37|661.57|652.47|661.35|652.25|23
1655582730000|2022-06-18 20:05:30|661.46|652.36|660.77|651.67|661.46|652.36|660.77|651.67|25
1655582740000|2022-06-18 20:05:40|660.74|651.64|660.61|651.51|660.76|651.66|660.58|651.48|20
1655582750000|2022-06-18 20:05:50|660.6|651.5|660.03|650.93|660.71|651.61|660.03|650.93|26
1655582760000|2022-06-18 20:06:00|660.01|650.91|660.17|651.07|660.2|651.1|659.57|650.47|26
1655582770000|2022-06-18 20:06:10|660.18|651.08|659.97|650.87|660.31|651.21|659.91|650.81|21
1655582780000|2022-06-18 20:06:20|660.12|651.02|659.62|650.52|660.12|651.02|659.62|650.52|20
1655582790000|2022-06-18 20:06:30|659.63|650.53|659.11|650.01|659.63|650.53|659.11|650.01|22
1655582800000|2022-06-18 20:06:40|659.1|650|657.81|648.71|659.16|650.06|657.81|648.71|27
1655582810000|2022-06-18 20:06:50|657.79|648.69|658.34|649.24|658.38|649.28|657.59|648.49|33
1655582820000|2022-06-18 20:07:00|658.44|649.34|659.15|650.05|659.21|650.11|658.21|649.11|24
1655582830000|2022-06-18 20:07:10|659.14|650.04|659.04|649.94|659.22|650.12|659.04|649.94|22
1655582840000|2022-06-18 20:07:20|658.79|649.69|658.2|649.1|658.81|649.71|658.08|648.98|23
1655582850000|2022-06-18 20:07:30|658.21|649.11|658.31|649.21|658.37|649.27|658.21|649.11|24
1655582860000|2022-06-18 20:07:40|658.3|649.2|656.58|647.48|658.3|649.2|656.58|647.48|30
1655582870000|2022-06-18 20:07:50|656.55|647.45|655.63|646.53|656.55|647.45|655.62|646.52|32
1655582880000|2022-06-18 20:08:00|655.62|646.52|655.98|646.88|656.15|647.05|655.56|646.46|32
1655582890000|2022-06-18 20:08:10|655.97|646.87|656.83|647.73|657.15|648.05|655.96|646.86|34
1655582900000|2022-06-18 20:08:20|656.84|647.74|654.56|645.46|656.84|647.74|654.45|645.35|28
1655582910000|2022-06-18 20:08:30|654.89|645.79|656.17|647.07|656.32|647.22|654.85|645.75|35
1655582920000|2022-06-18 20:08:40|656.26|647.16|655.4|646.3|656.26|647.16|655.19|646.09|26
1655582930000|2022-06-18 20:08:50|655.38|646.28|654.95|645.85|655.42|646.32|654.95|645.85|32
1655582940000|2022-06-18 20:09:00|654.78|645.68|655.19|646.09|655.19|646.09|654.78|645.68|30
1655582950000|2022-06-18 20:09:10|655.2|646.1|656.76|647.66|656.76|647.66|655.17|646.07|36
1655582960000|2022-06-18 20:09:20|656.71|647.61|655.66|646.56|657.29|648.19|655.52|646.42|32
1655582970000|2022-06-18 20:09:30|655.77|646.67|654.58|645.48|655.97|646.87|654.58|645.48|32
1655582980000|2022-06-18 20:09:40|654.59|645.49|654.38|645.28|654.59|645.49|654.14|645.04|35
1655582990000|2022-06-18 20:09:50|654.26|645.16|653.04|643.94|654.33|645.23|652.84|643.74|36
1655583000000|2022-06-18 20:10:00|652.98|643.88|653.26|644.16|653.91|644.81|652.91|643.81|33
1655583010000|2022-06-18 20:10:10|653.25|644.15|652.83|643.73|653.25|644.15|652.65|643.55|30
1655583020000|2022-06-18 20:10:20|652.95|643.85|653.15|644.05|653.34|644.24|652.61|643.51|29
1655583030000|2022-06-18 20:10:30|653.17|644.07|652.38|643.28|653.87|644.77|652.38|643.28|32
1655583040000|2022-06-18 20:10:40|652.37|643.27|652.87|643.77|652.88|643.78|652.11|643.01|28
1655583050000|2022-06-18 20:10:50|652.9|643.8|652.38|643.28|652.9|643.8|652.01|642.91|33
1655583060000|2022-06-18 20:11:00|652.76|643.66|654.94|645.84|655.01|645.91|652.76|643.66|37
1655583070000|2022-06-18 20:11:10|654.97|645.87|654.35|645.25|655.03|645.93|654.08|644.98|30
1655583080000|2022-06-18 20:11:20|654.47|645.37|653.2|644.1|654.48|645.38|653.17|644.07|30
1655583090000|2022-06-18 20:11:30|653.38|644.28|652.54|643.44|653.52|644.42|652.52|643.42|31
1655583100000|2022-06-18 20:11:40|652.78|643.68|652.68|643.58|653.11|644.01|652.45|643.35|36
1655583110000|2022-06-18 20:11:50|652.63|643.53|652.96|643.86|653.28|644.18|652.63|643.53|32
1655583120000|2022-06-18 20:12:00|652.92|643.82|652.54|643.44|653.61|644.51|652.54|643.44|33
1655583130000|2022-06-18 20:12:10|652.56|643.46|651.72|642.62|652.56|643.46|651.72|642.62|25
1655583140000|2022-06-18 20:12:20|651.71|642.61|652.12|643.02|652.22|643.12|651.3|642.2|28
1655583150000|2022-06-18 20:12:30|652.13|643.03|653.73|644.63|653.95|644.85|651.97|642.87|38
1655583160000|2022-06-18 20:12:40|653.81|644.71|656.9|647.8|656.9|647.8|653.78|644.68|33
1655583170000|2022-06-18 20:12:50|656.86|647.76|656.68|647.58|657.43|648.33|656.68|647.58|34
1655583180000|2022-06-18 20:13:00|656.59|647.49|658.29|649.19|658.95|649.85|656.59|647.49|37
1655583190000|2022-06-18 20:13:10|658.19|649.09|657.05|647.95|658.54|649.44|656.71|647.61|32
1655583200000|2022-06-18 20:13:20|656.98|647.88|657.83|648.73|658.11|649.01|656.3|647.2|31
1655583210000|2022-06-18 20:13:30|657.43|648.33|660.76|651.66|660.76|651.66|657.43|648.33|34
1655583220000|2022-06-18 20:13:40|660.71|651.61|662.31|653.21|662.78|653.68|660.71|651.61|33
1655583230000|2022-06-18 20:13:50|662.34|653.24|665.19|656.09|666.53|657.43|662.3|653.2|37
1655583240000|2022-06-18 20:14:00|665.31|656.21|668.65|659.55|668.65|659.55|665.16|656.06|35
1655583250000|2022-06-18 20:14:10|668.75|659.65|669.79|660.69|669.79|660.69|668.63|659.53|33
1655583260000|2022-06-18 20:14:20|670.02|660.92|673.92|664.82|673.92|664.82|670.02|660.92|38
1655583270000|2022-06-18 20:14:30|674.44|665.34|672.59|663.49|675.34|666.24|672.59|663.49|39
1655583280000|2022-06-18 20:14:40|672.21|663.11|669.79|660.69|672.45|663.35|669.74|660.64|34
1655583290000|2022-06-18 20:14:50|669.75|660.65|667.95|658.85|669.75|660.65|667.95|658.85|33
1655583300000|2022-06-18 20:15:00|667.96|658.86|669.34|660.24|669.34|660.24|667.96|658.86|32
1655583310000|2022-06-18 20:15:10|669.47|660.37|671.42|662.32|671.48|662.38|669.47|660.37|35
1655583320000|2022-06-18 20:15:20|671.73|662.63|672.48|663.38|673.04|663.94|671.5|662.4|33
1655583330000|2022-06-18 20:15:30|672.32|663.22|674.33|665.23|675.62|666.52|672.32|663.22|36
1655583340000|2022-06-18 20:15:40|674.28|665.18|672.94|663.84|674.34|665.24|672.6|663.5|31
1655583350000|2022-06-18 20:15:50|673.14|664.04|673.14|664.04|673.22|664.12|672.58|663.48|33
1655583360000|2022-06-18 20:16:00|673.3|664.2|675.07|665.97|675.1|666|673.21|664.11|33
1655583370000|2022-06-18 20:16:10|675.09|665.99|675.19|666.09|675.86|666.76|674.77|665.67|35
1655583380000|2022-06-18 20:16:20|675.11|666.01|673.2|664.1|675.17|666.07|673.2|664.1|35
1655583390000|2022-06-18 20:16:30|673.26|664.16|675.28|666.18|675.3|666.2|673.23|664.13|33
1655583400000|2022-06-18 20:16:40|675.26|666.16|675.24|666.14|675.53|666.43|675.19|666.09|31
1655583410000|2022-06-18 20:16:50|675.23|666.13|675.4|666.3|675.72|666.62|675.11|666.01|36
1655583420000|2022-06-18 20:17:00|675.23|666.13|674.89|665.79|675.82|666.72|674.89|665.79|35
1655583430000|2022-06-18 20:17:10|674.66|665.56|674.68|665.58|674.69|665.59|673.83|664.73|29
1655583440000|2022-06-18 20:17:20|674.65|665.55|673.65|664.55|674.93|665.83|673.65|664.55|27
1655583450000|2022-06-18 20:17:30|673.59|664.49|673.54|664.44|674.15|665.05|673.41|664.31|32
1655583460000|2022-06-18 20:17:40|673.47|664.37|672.88|663.78|673.54|664.44|672.83|663.73|30
1655583470000|2022-06-18 20:17:50|672.87|663.77|673.09|663.99|673.32|664.22|672.69|663.59|27
1655583480000|2022-06-18 20:18:00|673.13|664.03|671.48|662.38|673.34|664.24|671.27|662.17|32
1655583490000|2022-06-18 20:18:10|671.45|662.35|671.43|662.33|672.45|663.35|671.43|662.33|31
1655583500000|2022-06-18 20:18:20|671.69|662.59|670.21|661.11|671.69|662.59|670.16|661.06|30
1655583510000|2022-06-18 20:18:30|670.24|661.14|668.56|659.46|670.53|661.43|668.4|659.3|34
1655583520000|2022-06-18 20:18:40|668.01|658.91|667.41|658.31|668.43|659.33|667.31|658.21|30
1655583530000|2022-06-18 20:18:50|667.4|658.3|668.47|659.37|668.55|659.45|666.78|657.68|31
1655583540000|2022-06-18 20:19:00|668.64|659.54|669.39|660.29|669.53|660.43|667.92|658.82|29
1655583550000|2022-06-18 20:19:10|668.89|659.79|669.06|659.96|669.23|660.13|668.4|659.3|30
1655583560000|2022-06-18 20:19:20|669.16|660.06|668.11|659.01|669.16|660.06|667.52|658.42|35
1655583570000|2022-06-18 20:19:30|668.2|659.1|667.84|658.74|668.2|659.1|667.58|658.48|27
1655583580000|2022-06-18 20:19:40|667.75|658.65|670.17|661.07|670.29|661.19|667.75|658.65|34
1655583590000|2022-06-18 20:19:50|670.34|661.24|671.11|662.01|671.49|662.39|670.31|661.21|34
1655583600000|2022-06-18 20:20:00|671.29|662.19|673.85|664.75|673.94|664.84|671.14|662.04|39
1655583610000|2022-06-18 20:20:10|673.47|664.37|669.92|660.82|673.6|664.5|669.92|660.82|30
1655583620000|2022-06-18 20:20:20|669.57|660.47|668.58|659.48|669.64|660.54|668.58|659.48|27
1655583630000|2022-06-18 20:20:30|668.62|659.52|668.22|659.12|668.65|659.55|667.44|658.34|29
1655583640000|2022-06-18 20:20:40|668.33|659.23|668.78|659.68|669.42|660.32|668.33|659.23|31
1655583650000|2022-06-18 20:20:50|668.81|659.71|668.07|658.97|668.88|659.78|668.01|658.91|26
1655583660000|2022-06-18 20:21:00|668.08|658.98|669.26|660.16|669.42|660.32|667.74|658.64|29
1655583670000|2022-06-18 20:21:10|669.24|660.14|667.98|658.88|669.33|660.23|667.8|658.7|30
1655583680000|2022-06-18 20:21:20|667.99|658.89|667.52|658.42|668.01|658.91|667.52|658.42|24
1655583690000|2022-06-18 20:21:30|667.51|658.41|666.31|657.21|667.51|658.41|665.81|656.71|35
1655583700000|2022-06-18 20:21:40|666.34|657.24|666.97|657.87|667.29|658.19|666.2|657.1|31
1655583710000|2022-06-18 20:21:50|666.93|657.83|666.62|657.52|666.98|657.88|666.62|657.52|30
1655583720000|2022-06-18 20:22:00|666.61|657.51|666.54|657.44|666.69|657.59|666.07|656.97|34
1655583730000|2022-06-18 20:22:10|667.32|658.22|667.4|658.3|668.22|659.12|667.3|658.2|35
1655583740000|2022-06-18 20:22:20|667.45|658.35|666.91|657.81|667.67|658.57|666.91|657.81|27
1655583750000|2022-06-18 20:22:30|666.87|657.77|667.66|658.56|667.66|658.56|666.71|657.61|27
1655583760000|2022-06-18 20:22:40|667.67|658.57|668.64|659.54|668.67|659.57|667.67|658.57|30
1655583770000|2022-06-18 20:22:50|668.62|659.52|667.53|658.43|668.64|659.54|667.53|658.43|28
1655583780000|2022-06-18 20:23:00|667.64|658.54|668.65|659.55|668.66|659.56|667.55|658.45|29
1655583790000|2022-06-18 20:23:10|668.66|659.56|669.08|659.98|669.08|659.98|668.56|659.46|25
1655583800000|2022-06-18 20:23:20|669.41|660.31|669.54|660.44|669.8|660.7|669.29|660.19|33
1655583810000|2022-06-18 20:23:30|669.65|660.55|669.59|660.49|670.17|661.07|669.59|660.49|31
1655583820000|2022-06-18 20:23:40|669.54|660.44|670.7|661.6|670.86|661.76|669.54|660.44|33
1655583830000|2022-06-18 20:23:50|670.64|661.54|671.42|662.32|671.46|662.36|669.89|660.79|33
1655583840000|2022-06-18 20:24:00|671.37|662.27|674.55|665.45|674.55|665.45|671.37|662.27|35
1655583850000|2022-06-18 20:24:10|674.51|665.41|672.88|663.78|674.65|665.55|672.84|663.74|28
1655583860000|2022-06-18 20:24:20|672.85|663.75|671.36|662.26|672.85|663.75|671.12|662.02|33
1655583870000|2022-06-18 20:24:30|671.34|662.24|671.27|662.17|671.5|662.4|670.92|661.82|24
1655583880000|2022-06-18 20:24:40|671.36|662.26|671.05|661.95|671.51|662.41|671.05|661.95|29
1655583890000|2022-06-18 20:24:50|671.06|661.96|670.9|661.8|671.06|661.96|670.67|661.57|22
1655583900000|2022-06-18 20:25:00|670.85|661.75|670.85|661.75|671.19|662.09|670.52|661.42|25
1655583910000|2022-06-18 20:25:10|670.68|661.58|669.99|660.89|670.68|661.58|669.42|660.32|34
1655583920000|2022-06-18 20:25:20|669.58|660.48|668.78|659.68|669.77|660.67|668.78|659.68|29
1655583930000|2022-06-18 20:25:30|668.77|659.67|668.77|659.67|668.87|659.77|667.96|658.86|30
1655583940000|2022-06-18 20:25:40|668.76|659.66|668.47|659.37|668.76|659.66|668.19|659.09|23
1655583950000|2022-06-18 20:25:50|668.34|659.24|667.65|658.55|668.34|659.24|667.65|658.55|21
1655583960000|2022-06-18 20:26:00|667.66|658.56|666.96|657.86|667.82|658.72|666.96|657.86|26
1655583970000|2022-06-18 20:26:10|667|657.9|666.37|657.27|667|657.9|666.05|656.95|26
1655583980000|2022-06-18 20:26:20|666.42|657.32|666.11|657.01|666.86|657.76|666.11|657.01|24
1655583990000|2022-06-18 20:26:30|666.13|657.03|666.04|656.94|666.69|657.59|665.99|656.89|22
1655584000000|2022-06-18 20:26:40|666.03|656.93|665.86|656.76|666.04|656.94|665.71|656.61|30
1655584010000|2022-06-18 20:26:50|665.88|656.78|665.14|656.04|665.88|656.78|665.14|656.04|30
1655584020000|2022-06-18 20:27:00|665.41|656.31|666.49|657.39|666.5|657.4|665.26|656.16|31
1655584030000|2022-06-18 20:27:10|666.52|657.42|666.34|657.24|666.52|657.42|665.94|656.84|29
1655584040000|2022-06-18 20:27:20|666.29|657.19|665.47|656.37|666.29|657.19|665.01|655.91|30
1655584050000|2022-06-18 20:27:30|665.51|656.41|666.04|656.94|666.48|657.38|665.5|656.4|32
1655584060000|2022-06-18 20:27:40|666.08|656.98|665.74|656.64|666.58|657.48|665.57|656.47|36
1655584070000|2022-06-18 20:27:50|665.72|656.62|665.53|656.43|665.72|656.62|665.49|656.39|22
1655584080000|2022-06-18 20:28:00|665.58|656.48|664.74|655.64|665.59|656.49|664.48|655.38|30
1655584090000|2022-06-18 20:28:10|664.77|655.67|663.65|654.55|665.29|656.19|663.1|654|31
1655584100000|2022-06-18 20:28:20|663.63|654.53|663.26|654.16|663.63|654.53|662.4|653.3|30
1655584110000|2022-06-18 20:28:30|663.29|654.19|665.44|656.34|665.74|656.64|663.29|654.19|38
1655584120000|2022-06-18 20:28:40|665.43|656.33|662.32|653.22|665.52|656.42|662.31|653.21|30
1655584130000|2022-06-18 20:28:50|662.28|653.18|661.16|652.06|662.28|653.18|661.16|652.06|34
1655584140000|2022-06-18 20:29:00|661.18|652.08|661.32|652.22|661.41|652.31|660.9|651.8|36
1655584150000|2022-06-18 20:29:10|661.25|652.15|663.06|653.96|663.06|653.96|661.14|652.04|35
1655584160000|2022-06-18 20:29:20|662.99|653.89|661.56|652.46|663.08|653.98|661.56|652.46|31
1655584170000|2022-06-18 20:29:30|661.57|652.47|661.17|652.07|661.59|652.49|659.86|650.76|32
1655584180000|2022-06-18 20:29:40|661.53|652.43|660.91|651.81|662.44|653.34|660.91|651.81|33
1655584190000|2022-06-18 20:29:50|660.84|651.74|661.74|652.64|661.82|652.72|660.65|651.55|33
1655584200000|2022-06-18 20:30:00|661.65|652.55|660.8|651.7|661.7|652.6|660.8|651.7|37
1655584210000|2022-06-18 20:30:10|660.77|651.67|663.14|654.04|663.18|654.08|660.36|651.26|34
1655584220000|2022-06-18 20:30:20|663.13|654.03|662.31|653.21|663.24|654.14|661.93|652.83|27
1655584230000|2022-06-18 20:30:30|663.57|654.47|667.99|658.89|668|658.9|663.57|654.47|37
1655584240000|2022-06-18 20:30:40|667.95|658.85|665.62|656.52|667.99|658.89|665.62|656.52|32
1655584250000|2022-06-18 20:30:50|665.63|656.53|665.84|656.74|665.85|656.75|664.85|655.75|29
1655584260000|2022-06-18 20:31:00|665.85|656.75|666.38|657.28|666.54|657.44|665.82|656.72|34
1655584270000|2022-06-18 20:31:10|666.34|657.24|666.65|657.55|666.82|657.72|666.34|657.24|25
1655584280000|2022-06-18 20:31:20|666.52|657.42|665.3|656.2|666.52|657.42|665|655.9|33
1655584290000|2022-06-18 20:31:30|665.11|656.01|665.05|655.95|665.11|656.01|664.13|655.03|32
1655584300000|2022-06-18 20:31:40|665.57|656.47|666.46|657.36|666.49|657.39|665.43|656.33|32
1655584310000|2022-06-18 20:31:50|666.45|657.35|664.64|655.54|666.45|657.35|664.57|655.47|36
1655584320000|2022-06-18 20:32:00|664.58|655.48|664.53|655.43|665.11|656.01|664.44|655.34|31
1655584330000|2022-06-18 20:32:10|664.41|655.31|664.68|655.58|664.68|655.58|664.41|655.31|33
1655584340000|2022-06-18 20:32:20|664.65|655.55|664.24|655.14|664.68|655.58|664.04|654.94|34
1655584350000|2022-06-18 20:32:30|664.26|655.16|664.06|654.96|664.64|655.54|664.06|654.96|32
1655584360000|2022-06-18 20:32:40|664.15|655.05|664.08|654.98|664.46|655.36|664|654.9|31
1655584370000|2022-06-18 20:32:50|663.94|654.84|663.91|654.81|664.08|654.98|663.54|654.44|35
1655584380000|2022-06-18 20:33:00|663.71|654.61|663.76|654.66|663.86|654.76|663.58|654.48|22
1655584390000|2022-06-18 20:33:10|663.78|654.68|663.65|654.55|664.15|655.05|663.58|654.48|30
1655584400000|2022-06-18 20:33:20|663.68|654.58|663.7|654.6|663.86|654.76|663.57|654.47|24
1655584410000|2022-06-18 20:33:30|663.68|654.58|663.63|654.53|663.68|654.58|663.62|654.52|13
1655584420000|2022-06-18 20:33:40|663.64|654.54|663.04|653.94|663.64|654.54|662.92|653.82|27
1655584430000|2022-06-18 20:33:50|663.12|654.02|663.12|654.02|663.32|654.22|663.02|653.92|29
1655584440000|2022-06-18 20:34:00|663.1|654|662.71|653.61|663.63|654.53|662.71|653.61|32
1655584450000|2022-06-18 20:34:10|662.6|653.5|662.15|653.05|662.68|653.58|661.96|652.86|33
1655584460000|2022-06-18 20:34:20|662.16|653.06|661.92|652.82|662.65|653.55|661.91|652.81|26
1655584470000|2022-06-18 20:34:30|661.96|652.86|662.09|652.99|662.69|653.59|661.91|652.81|31
1655584480000|2022-06-18 20:34:40|662.12|653.02|663.73|654.63|663.73|654.63|661.77|652.67|28
1655584490000|2022-06-18 20:34:50|663.79|654.69|666.05|656.95|666.09|656.99|663.79|654.69|38
1655584500000|2022-06-18 20:35:00|666.21|657.11|665.25|656.15|666.77|657.67|665.2|656.1|29
1655584510000|2022-06-18 20:35:10|665.22|656.12|666.34|657.24|666.37|657.27|664.98|655.88|30
1655584520000|2022-06-18 20:35:20|666.42|657.32|666.99|657.89|667.46|658.36|666.42|657.32|33
1655584530000|2022-06-18 20:35:30|667.06|657.96|668.52|659.42|668.59|659.49|667.06|657.96|37
1655584540000|2022-06-18 20:35:40|668.55|659.45|668.05|658.95|669.16|660.06|667.9|658.8|31
1655584550000|2022-06-18 20:35:50|668.03|658.93|666.96|657.86|668.04|658.94|666.96|657.86|33
1655584560000|2022-06-18 20:36:00|666.95|657.85|665.86|656.76|666.95|657.85|665.86|656.76|34
1655584570000|2022-06-18 20:36:10|665.9|656.8|666.09|656.99|666.25|657.15|665.4|656.3|31
1655584580000|2022-06-18 20:36:20|666.2|657.1|666.7|657.6|666.7|657.6|665.64|656.54|36
1655584590000|2022-06-18 20:36:30|666.82|657.72|666.98|657.88|667.35|658.25|666.82|657.72|32
1655584600000|2022-06-18 20:36:40|666.96|657.86|667.42|658.32|667.43|658.33|666.91|657.81|30
1655584610000|2022-06-18 20:36:50|667.43|658.33|666.9|657.8|667.43|658.33|666.85|657.75|33
1655584620000|2022-06-18 20:37:00|666.97|657.87|666.91|657.81|667.78|658.68|666.74|657.64|31
1655584630000|2022-06-18 20:37:10|666.93|657.83|667.48|658.38|667.51|658.41|666.93|657.83|34
1655584640000|2022-06-18 20:37:20|667.47|658.37|667.37|658.27|667.52|658.42|666.88|657.78|32
1655584650000|2022-06-18 20:37:30|667.36|658.26|665.56|656.46|667.39|658.29|665.51|656.41|33
1655584660000|2022-06-18 20:37:40|665.61|656.51|665.53|656.43|665.74|656.64|665.51|656.41|24
1655584670000|2022-06-18 20:37:50|665.61|656.51|664.93|655.83|665.61|656.51|664.93|655.83|19
1655584680000|2022-06-18 20:38:00|664.95|655.85|665.07|655.97|665.36|656.26|664.87|655.77|31
1655584690000|2022-06-18 20:38:10|665.09|655.99|666.05|656.95|666.47|657.37|665.06|655.96|31
1655584700000|2022-06-18 20:38:20|666.04|656.94|666.81|657.71|666.83|657.73|665.92|656.82|28
1655584710000|2022-06-18 20:38:30|666.85|657.75|666.64|657.54|666.85|657.75|666.52|657.42|29
1655584720000|2022-06-18 20:38:40|666.63|657.53|667.1|658|667.1|658|666.63|657.53|27
1655584730000|2022-06-18 20:38:50|667.41|658.31|667.84|658.74|667.85|658.75|667.33|658.23|28
1655584740000|2022-06-18 20:39:00|667.93|658.83|668.71|659.61|668.73|659.63|667.93|658.83|32
1655584750000|2022-06-18 20:39:10|668.7|659.6|668.76|659.66|668.76|659.66|668.6|659.5|29
1655584760000|2022-06-18 20:39:20|668.78|659.68|669.74|660.64|670.21|661.11|668.78|659.68|34
1655584770000|2022-06-18 20:39:30|669.81|660.71|669.33|660.23|669.81|660.71|668.77|659.67|32
1655584780000|2022-06-18 20:39:40|669.36|660.26|669.39|660.29|669.51|660.41|669.3|660.2|28
1655584790000|2022-06-18 20:39:50|669.28|660.18|668.62|659.52|669.44|660.34|668.56|659.46|27
1655584800000|2022-06-18 20:40:00|668.66|659.56|668.55|659.45|668.74|659.64|668.44|659.34|22
1655584810000|2022-06-18 20:40:10|668.57|659.47|669.32|660.22|669.5|660.4|668.57|659.47|32
1655584820000|2022-06-18 20:40:20|669.36|660.26|669.2|660.1|669.51|660.41|669.2|660.1|34
1655584830000|2022-06-18 20:40:30|669.18|660.08|669.36|660.26|669.38|660.28|668.91|659.81|34
1655584840000|2022-06-18 20:40:40|669.28|660.18|668.77|659.67|669.28|660.18|668.75|659.65|28
1655584850000|2022-06-18 20:40:50|668.76|659.66|667.7|658.6|668.76|659.66|667.67|658.57|26
1655584860000|2022-06-18 20:41:00|667.72|658.62|667.52|658.42|667.73|658.63|667.49|658.39|22
1655584870000|2022-06-18 20:41:10|667.54|658.44|668.15|659.05|668.2|659.1|667.33|658.23|28
1655584880000|2022-06-18 20:41:20|667.95|658.85|667.77|658.67|667.95|658.85|667.52|658.42|22
1655584890000|2022-06-18 20:41:30|667.74|658.64|667.46|658.36|667.74|658.64|667.46|658.36|25
1655584900000|2022-06-18 20:41:40|667.47|658.37|667.41|658.31|667.51|658.41|667.38|658.28|21
1655584910000|2022-06-18 20:41:50|667.4|658.3|667.45|658.35|667.47|658.37|667.28|658.18|32
1655584920000|2022-06-18 20:42:00|667.33|658.23|667.56|658.46|667.58|658.48|666.93|657.83|30
1655584930000|2022-06-18 20:42:10|667.53|658.43|668.47|659.37|668.65|659.55|667.53|658.43|31
1655584940000|2022-06-18 20:42:20|668.43|659.33|667.72|658.62|668.65|659.55|667.72|658.62|23
1655584950000|2022-06-18 20:42:30|667.61|658.51|667.55|658.45|668.08|658.98|667.55|658.45|24
1655584960000|2022-06-18 20:42:40|667.49|658.39|667.57|658.47|667.66|658.56|667.47|658.37|18
1655584970000|2022-06-18 20:42:50|667.56|658.46|667.25|658.15|667.56|658.46|667.25|658.15|21
1655584980000|2022-06-18 20:43:00|667|657.9|666.94|657.84|667.35|658.25|666.9|657.8|34
1655584990000|2022-06-18 20:43:10|666.93|657.83|666.57|657.47|666.93|657.83|666.56|657.46|27
1655585000000|2022-06-18 20:43:20|666.59|657.49|666.62|657.52|666.65|657.55|666.56|657.46|12
1655585010000|2022-06-18 20:43:30|666.59|657.49|666.39|657.29|666.59|657.49|665.95|656.85|27
1655585020000|2022-06-18 20:43:40|666.37|657.27|666.86|657.76|666.88|657.78|666.33|657.23|25
1655585030000|2022-06-18 20:43:50|666.89|657.79|667.49|658.39|667.49|658.39|666.89|657.79|32
1655585040000|2022-06-18 20:44:00|667.4|658.3|666.97|657.87|667.4|658.3|666.92|657.82|26
1655585050000|2022-06-18 20:44:10|666.99|657.89|666.78|657.68|666.99|657.89|666.75|657.65|18
1655585060000|2022-06-18 20:44:20|666.77|657.67|666.73|657.63|666.86|657.76|666.65|657.55|18
1655585070000|2022-06-18 20:44:30|666.76|657.66|666.56|657.46|666.76|657.66|666.55|657.45|20
1655585080000|2022-06-18 20:44:40|666.63|657.53|666.41|657.31|666.67|657.57|665.98|656.88|36
1655585090000|2022-06-18 20:44:50|666.38|657.28|665.95|656.85|666.45|657.35|665.94|656.84|27
1655585100000|2022-06-18 20:45:00|665.94|656.84|668.56|659.46|668.56|659.46|665.88|656.78|31
1655585110000|2022-06-18 20:45:10|668.55|659.45|668.5|659.4|668.55|659.45|667.89|658.79|33
1655585120000|2022-06-18 20:45:20|668.63|659.53|668.34|659.24|669.26|660.16|668.34|659.24|27
1655585130000|2022-06-18 20:45:30|668.38|659.28|668.15|659.05|668.4|659.3|668.15|659.05|21
1655585140000|2022-06-18 20:45:40|668.14|659.04|667.63|658.53|668.27|659.17|667.61|658.51|17
1655585150000|2022-06-18 20:45:50|667.6|658.5|668.72|659.62|669.12|660.02|667.6|658.5|31
1655585160000|2022-06-18 20:46:00|668.73|659.63|668.9|659.8|669.34|660.24|668.73|659.63|30
1655585170000|2022-06-18 20:46:10|668.97|659.87|668.41|659.31|668.99|659.89|667.95|658.85|32
1655585180000|2022-06-18 20:46:20|668.4|659.3|668.87|659.77|668.87|659.77|668.4|659.3|22
1655585190000|2022-06-18 20:46:30|668.88|659.78|669.66|660.56|669.73|660.63|668.88|659.78|25
1655585200000|2022-06-18 20:46:40|669.73|660.63|669.44|660.34|669.73|660.63|669.41|660.31|19
1655585210000|2022-06-18 20:46:50|669.45|660.35|669.24|660.14|669.52|660.42|669.24|660.14|28
1655585220000|2022-06-18 20:47:00|669.23|660.13|668.03|658.93|669.23|660.13|668.03|658.93|27
1655585230000|2022-06-18 20:47:10|667.99|658.89|670.56|661.46|670.7|661.6|666.97|657.87|35
1655585240000|2022-06-18 20:47:20|670.55|661.45|670.39|661.29|671.25|662.15|669.96|660.86|34
1655585250000|2022-06-18 20:47:30|670.46|661.36|672.98|663.88|672.99|663.89|670.13|661.03|28
1655585260000|2022-06-18 20:47:40|672.95|663.85|674.5|665.4|674.5|665.4|672.03|662.93|29
1655585270000|2022-06-18 20:47:50|674.54|665.44|674.89|665.79|675.1|666|674.53|665.43|32
1655585280000|2022-06-18 20:48:00|674.87|665.77|675.68|666.58|675.71|666.61|674.87|665.77|28
1655585290000|2022-06-18 20:48:10|675.66|666.56|676.76|667.66|676.79|667.69|674.93|665.83|29
1655585300000|2022-06-18 20:48:20|676.87|667.77|676.1|667|676.97|667.87|676.1|667|23
1655585310000|2022-06-18 20:48:30|675.98|666.88|675.3|666.2|676.05|666.95|675.03|665.93|29
1655585320000|2022-06-18 20:48:40|675.37|666.27|676.24|667.14|676.61|667.51|675.17|666.07|35
1655585330000|2022-06-18 20:48:50|676.21|667.11|676.17|667.07|676.23|667.13|675.73|666.63|33
1655585340000|2022-06-18 20:49:00|676.25|667.15|675.18|666.08|676.25|667.15|675.18|666.08|31
1655585350000|2022-06-18 20:49:10|675.19|666.09|674.32|665.22|675.2|666.1|673.61|664.51|34
1655585360000|2022-06-18 20:49:20|674.24|665.14|673.48|664.38|674.93|665.83|673.48|664.38|34
1655585370000|2022-06-18 20:49:30|673.46|664.36|673.81|664.71|674.31|665.21|673.46|664.36|32
1655585380000|2022-06-18 20:49:40|673.8|664.7|674.29|665.19|674.29|665.19|673.31|664.21|33
1655585390000|2022-06-18 20:49:50|674.12|665.02|674.16|665.06|674.23|665.13|673.42|664.32|36
1655585400000|2022-06-18 20:50:00|674.19|665.09|674.78|665.68|675.28|666.18|674.04|664.94|30
1655585410000|2022-06-18 20:50:10|674.83|665.73|674.26|665.16|675.08|665.98|674.13|665.03|31
1655585420000|2022-06-18 20:50:20|674.25|665.15|673.42|664.32|674.37|665.27|673.24|664.14|31
1655585430000|2022-06-18 20:50:30|673.41|664.31|673.71|664.61|673.87|664.77|673.37|664.27|23
1655585440000|2022-06-18 20:50:40|673.7|664.6|673.38|664.28|673.7|664.6|673.31|664.21|28
1655585450000|2022-06-18 20:50:50|673.37|664.27|672.24|663.14|673.37|664.27|671.95|662.85|32
1655585460000|2022-06-18 20:51:00|672.35|663.25|673.03|663.93|673.13|664.03|672.21|663.11|29
1655585470000|2022-06-18 20:51:10|673.02|663.92|675.39|666.29|675.44|666.34|673.02|663.92|36
1655585480000|2022-06-18 20:51:20|675.44|666.34|674.9|665.8|675.62|666.52|674.65|665.55|31
1655585490000|2022-06-18 20:51:30|674.93|665.83|674.29|665.19|675.1|666|673.87|664.77|35
1655585500000|2022-06-18 20:51:40|674.17|665.07|674.17|665.07|674.32|665.22|673.52|664.42|32
1655585510000|2022-06-18 20:51:50|674.2|665.1|673.52|664.42|674.44|665.34|673.31|664.21|33
1655585520000|2022-06-18 20:52:00|673.55|664.45|671.97|662.87|673.55|664.45|671.96|662.86|33
1655585530000|2022-06-18 20:52:10|671.98|662.88|671.75|662.65|673.01|663.91|671.49|662.39|33
1655585540000|2022-06-18 20:52:20|671.77|662.67|670.88|661.78|671.92|662.82|670.88|661.78|29
1655585550000|2022-06-18 20:52:30|670.78|661.68|672.26|663.16|672.3|663.2|670.62|661.52|35
1655585560000|2022-06-18 20:52:40|672.27|663.17|672.53|663.43|672.55|663.45|672.21|663.11|26
1655585570000|2022-06-18 20:52:50|672.52|663.42|671.47|662.37|672.52|663.42|671.47|662.37|32
1655585580000|2022-06-18 20:53:00|671.53|662.43|671.14|662.04|671.7|662.6|670.86|661.76|32
1655585590000|2022-06-18 20:53:10|671.15|662.05|671.23|662.13|671.35|662.25|670.98|661.88|31
1655585600000|2022-06-18 20:53:20|671.21|662.11|670.81|661.71|671.42|662.32|670.74|661.64|30
1655585610000|2022-06-18 20:53:30|670.85|661.75|672.4|663.3|672.4|663.3|670.85|661.75|28
1655585620000|2022-06-18 20:53:40|672.43|663.33|673.08|663.98|673.13|664.03|672.29|663.19|25
1655585630000|2022-06-18 20:53:50|673.16|664.06|673.96|664.86|674.2|665.1|673.16|664.06|33
1655585640000|2022-06-18 20:54:00|673.92|664.82|676.11|667.01|676.11|667.01|673.92|664.82|34
1655585650000|2022-06-18 20:54:10|676.1|667|676.41|667.31|676.51|667.41|676.1|667|31
1655585660000|2022-06-18 20:54:20|676.44|667.34|676.41|667.31|676.67|667.57|676.26|667.16|28
1655585670000|2022-06-18 20:54:30|676.42|667.32|676.45|667.35|676.93|667.83|676.3|667.2|31
1655585680000|2022-06-18 20:54:40|676.6|667.5|677.15|668.05|678.02|668.92|676.6|667.5|33
1655585690000|2022-06-18 20:54:50|677.36|668.26|676.21|667.11|677.41|668.31|675.5|666.4|34
1655585700000|2022-06-18 20:55:00|676.16|667.06|675.41|666.31|676.19|667.09|675.19|666.09|31
1655585710000|2022-06-18 20:55:10|675.49|666.39|674.58|665.48|675.49|666.39|674.44|665.34|28
1655585720000|2022-06-18 20:55:20|674.57|665.47|673.13|664.03|674.57|665.47|673.12|664.02|27
1655585730000|2022-06-18 20:55:30|673.16|664.06|673.48|664.38|673.81|664.71|673.16|664.06|31
1655585740000|2022-06-18 20:55:40|673.46|664.36|674.07|664.97|674.07|664.97|673.25|664.15|36
1655585750000|2022-06-18 20:55:50|674.13|665.03|673.54|664.44|674.13|665.03|673.52|664.42|33
1655585760000|2022-06-18 20:56:00|673.53|664.43|674.5|665.4|674.64|665.54|673.53|664.43|33
1655585770000|2022-06-18 20:56:10|674.55|665.45|674.94|665.84|675.06|665.96|674.55|665.45|31
1655585780000|2022-06-18 20:56:20|674.93|665.83|675.79|666.69|677.08|667.98|674.89|665.79|33
1655585790000|2022-06-18 20:56:30|675.8|666.7|675.9|666.8|675.94|666.84|675.69|666.59|28
1655585800000|2022-06-18 20:56:40|675.89|666.79|675.5|666.4|676.19|667.09|675.44|666.34|33
1655585810000|2022-06-18 20:56:50|675.49|666.39|676.09|666.99|676.09|666.99|675.45|666.35|26
1655585820000|2022-06-18 20:57:00|676.04|666.94|676.55|667.45|676.83|667.73|676.04|666.94|27
1655585830000|2022-06-18 20:57:10|676.54|667.44|675.66|666.56|676.55|667.45|675.39|666.29|34
1655585840000|2022-06-18 20:57:20|675.67|666.57|675.9|666.8|676.36|667.26|675.46|666.36|35
1655585850000|2022-06-18 20:57:30|675.89|666.79|675.54|666.44|675.89|666.79|675.52|666.42|19
1655585860000|2022-06-18 20:57:40|675.53|666.43|675.59|666.49|676.05|666.95|675.49|666.39|34
1655585870000|2022-06-18 20:57:50|675.81|666.71|676.39|667.29|676.44|667.34|675.54|666.44|34
1655585880000|2022-06-18 20:58:00|676.44|667.34|676.39|667.29|676.98|667.88|676.39|667.29|32
1655585890000|2022-06-18 20:58:10|676.32|667.22|676.42|667.32|676.48|667.38|675.5|666.4|33
1655585900000|2022-06-18 20:58:20|676.46|667.36|676.55|667.45|676.57|667.47|676.3|667.2|28
1655585910000|2022-06-18 20:58:30|676.7|667.6|677.84|668.74|678.32|669.22|676.7|667.6|39
1655585920000|2022-06-18 20:58:40|677.86|668.76|677.74|668.64|678.1|669|677.57|668.47|22
1655585930000|2022-06-18 20:58:50|677.76|668.66|678.14|669.04|678.21|669.11|677.57|668.47|30
1655585940000|2022-06-18 20:59:00|678.09|668.99|679.3|670.2|679.3|670.2|678.04|668.94|31
1655585950000|2022-06-18 20:59:10|679.31|670.21|678.8|669.7|679.31|670.21|678.63|669.53|29
1655585960000|2022-06-18 20:59:20|678.79|669.69|678.79|669.69|678.96|669.86|678.42|669.32|24
1655585970000|2022-06-18 20:59:30|678.78|669.68|677.92|668.82|678.8|669.7|677.88|668.78|25
1655585980000|2022-06-18 20:59:40|677.99|668.89|678.4|669.3|678.48|669.38|677.99|668.89|20
1655585990000|2022-06-18 20:59:50|678.39|669.29|678.51|669.41|678.66|669.56|678.39|669.29|18
1655586000000|2022-06-18 21:00:00|678.53|669.43|678.19|669.09|678.61|669.51|677.57|668.47|33
1655586010000|2022-06-18 21:00:10|678.11|669.01|677.9|668.8|678.44|669.34|677.86|668.76|31
1655586020000|2022-06-18 21:00:20|677.87|668.77|677.79|668.69|678.53|669.43|677.78|668.68|33
1655586030000|2022-06-18 21:00:30|677.78|668.68|678.44|669.34|678.44|669.34|677.52|668.42|29
1655586040000|2022-06-18 21:00:40|678.43|669.33|678.98|669.88|679.01|669.91|678.4|669.3|25
1655586050000|2022-06-18 21:00:50|679.3|670.2|678.56|669.46|679.4|670.3|678.55|669.45|22
1655586060000|2022-06-18 21:01:00|678.58|669.48|678.65|669.55|679.16|670.06|678.57|669.47|30
1655586070000|2022-06-18 21:01:10|678.66|669.56|678.53|669.43|678.66|669.56|678.42|669.32|19
1655586080000|2022-06-18 21:01:20|678.52|669.42|679.07|669.97|679.13|670.03|678.43|669.33|26
1655586090000|2022-06-18 21:01:30|679.06|669.96|679.39|670.29|679.45|670.35|679.05|669.95|23
1655586100000|2022-06-18 21:01:40|679.38|670.28|678.74|669.64|679.38|670.28|678.71|669.61|22
1655586110000|2022-06-18 21:01:50|678.76|669.66|678.75|669.65|679.09|669.99|678.74|669.64|16
1655586120000|2022-06-18 21:02:00|678.76|669.66|678.72|669.62|678.76|669.66|678.62|669.52|17
1655586130000|2022-06-18 21:02:10|678.7|669.6|678.68|669.58|678.86|669.76|678.63|669.53|26
1655586140000|2022-06-18 21:02:20|678.67|669.57|679.07|669.97|679.07|669.97|678.57|669.47|15
1655586150000|2022-06-18 21:02:30|679.11|670.01|678.63|669.53|679.11|670.01|678.63|669.53|10
1655586160000|2022-06-18 21:02:40|678.6|669.5|678.56|669.46|678.64|669.54|678.55|669.45|22
1655586170000|2022-06-18 21:02:50|678.57|669.47|679.18|670.08|679.18|670.08|678.57|669.47|19
1655586180000|2022-06-18 21:03:00|679.13|670.03|678.07|668.97|679.13|670.03|677.83|668.73|27
1655586190000|2022-06-18 21:03:10|678.06|668.96|678.26|669.16|678.34|669.24|677.78|668.68|27
1655586200000|2022-06-18 21:03:20|678.28|669.18|678.81|669.71|679.17|670.07|678.26|669.16|24
1655586210000|2022-06-18 21:03:30|678.8|669.7|679.27|670.17|679.29|670.19|678.75|669.65|22
1655586220000|2022-06-18 21:03:40|679.29|670.19|679.28|670.18|679.3|670.2|678.9|669.8|14
1655586230000|2022-06-18 21:03:50|679.44|670.34|679.49|670.39|679.58|670.48|679.44|670.34|19
1655586240000|2022-06-18 21:04:00|679.54|670.44|679.74|670.64|679.74|670.64|679.5|670.4|29
1655586250000|2022-06-18 21:04:10|679.72|670.62|681.7|672.6|681.75|672.65|679.72|670.62|36
1655586260000|2022-06-18 21:04:20|681.74|672.64|684.26|675.16|684.28|675.18|681.74|672.64|35
1655586270000|2022-06-18 21:04:30|684.19|675.09|683.44|674.34|684.19|675.09|683.32|674.22|29
1655586280000|2022-06-18 21:04:40|683.41|674.31|685.4|676.3|685.4|676.3|683.33|674.23|31
1655586290000|2022-06-18 21:04:50|685.66|676.56|685.77|676.67|686.53|677.43|685.66|676.56|35
1655586300000|2022-06-18 21:05:00|685.8|676.7|685.59|676.49|686.33|677.23|685.56|676.46|33
1655586310000|2022-06-18 21:05:10|685.53|676.43|685.22|676.12|685.81|676.71|684.87|675.77|33
1655586320000|2022-06-18 21:05:20|685.21|676.11|684.43|675.33|685.21|676.11|684.27|675.17|26
1655586330000|2022-06-18 21:05:30|684.44|675.34|684.48|675.38|684.51|675.41|684.3|675.2|29
1655586340000|2022-06-18 21:05:40|684.44|675.34|684.41|675.31|684.56|675.46|684.27|675.17|33
1655586350000|2022-06-18 21:05:50|684.4|675.3|684.48|675.38|684.56|675.46|684.37|675.27|17
1655586360000|2022-06-18 21:06:00|684.47|675.37|684.4|675.3|684.61|675.51|684.02|674.92|28
1655586370000|2022-06-18 21:06:10|684.24|675.14|683.75|674.65|684.24|675.14|683.75|674.65|23
1655586380000|2022-06-18 21:06:20|683.71|674.61|683.06|673.96|683.74|674.64|683.03|673.93|21
1655586390000|2022-06-18 21:06:30|683.11|674.01|683.35|674.25|683.48|674.38|682.98|673.88|19
1655586400000|2022-06-18 21:06:40|683.53|674.43|683.01|673.91|683.53|674.43|683.01|673.91|25
1655586410000|2022-06-18 21:06:50|682.88|673.78|682.51|673.41|682.92|673.82|682.15|673.05|25
1655586420000|2022-06-18 21:07:00|682.53|673.43|682.51|673.41|682.54|673.44|682.38|673.28|25
1655586430000|2022-06-18 21:07:10|682.5|673.4|682.69|673.59|682.69|673.59|682.41|673.31|20
1655586440000|2022-06-18 21:07:20|682.7|673.6|682.59|673.49|682.86|673.76|682.59|673.49|20
1655586450000|2022-06-18 21:07:30|682.68|673.58|682.67|673.57|682.69|673.59|682.52|673.42|15
1655586460000|2022-06-18 21:07:40|682.65|673.55|682.82|673.72|682.84|673.74|682.63|673.53|23
1655586470000|2022-06-18 21:07:50|682.8|673.7|682.57|673.47|682.81|673.71|682.55|673.45|18
1655586480000|2022-06-18 21:08:00|682.56|673.46|682.75|673.65|682.76|673.66|682.54|673.44|23
1655586490000|2022-06-18 21:08:10|682.72|673.62|682.71|673.61|682.79|673.69|682.58|673.48|18
1655586500000|2022-06-18 21:08:20|682.72|673.62|683.76|674.66|683.76|674.66|682.69|673.59|29
1655586510000|2022-06-18 21:08:30|683.73|674.63|683.69|674.59|683.76|674.66|683.64|674.54|22
1655586520000|2022-06-18 21:08:40|683.68|674.58|683.54|674.44|683.68|674.58|683.54|674.44|19
1655586530000|2022-06-18 21:08:50|683.44|674.34|683.65|674.55|683.65|674.55|683.1|674|33
1655586540000|2022-06-18 21:09:00|683.58|674.48|683.97|674.87|683.97|674.87|683.55|674.45|22
1655586550000|2022-06-18 21:09:10|683.94|674.84|683.99|674.89|684.08|674.98|683.94|674.84|18
1655586560000|2022-06-18 21:09:20|683.97|674.87|683.99|674.89|684.08|674.98|683.93|674.83|24
1655586570000|2022-06-18 21:09:30|684.03|674.93|684.18|675.08|684.18|675.08|683.94|674.84|15
1655586580000|2022-06-18 21:09:40|684.23|675.13|684.7|675.6|684.7|675.6|684.22|675.12|29
1655586590000|2022-06-18 21:09:50|684.18|675.08|684.39|675.29|684.39|675.29|684.08|674.98|17
1655586600000|2022-06-18 21:10:00|684.37|675.27|683.97|674.87|684.39|675.29|683.96|674.86|15
1655586610000|2022-06-18 21:10:10|684.08|674.98|684.02|674.92|684.34|675.24|683.94|674.84|21
1655586620000|2022-06-18 21:10:20|684.05|674.95|684.65|675.55|684.69|675.59|684.03|674.93|28
1655586630000|2022-06-18 21:10:30|684.7|675.6|683.5|674.4|684.74|675.64|683.5|674.4|30
1655586640000|2022-06-18 21:10:40|683.48|674.38|683.59|674.49|683.68|674.58|683.42|674.32|28
1655586650000|2022-06-18 21:10:50|683.64|674.54|683.11|674.01|683.68|674.58|682.93|673.83|27
1655586660000|2022-06-18 21:11:00|683.1|674|682.92|673.82|683.21|674.11|682.73|673.63|33
1655586670000|2022-06-18 21:11:10|682.91|673.81|682.52|673.42|682.93|673.83|682.52|673.42|20
1655586680000|2022-06-18 21:11:20|682.51|673.41|682.57|673.47|682.65|673.55|682.51|673.41|18
1655586690000|2022-06-18 21:11:30|682.54|673.44|683.09|673.99|683.09|673.99|682.51|673.41|26
1655586700000|2022-06-18 21:11:40|683.08|673.98|683|673.9|683.49|674.39|682.99|673.89|29
1655586710000|2022-06-18 21:11:50|682.98|673.88|682.88|673.78|683|673.9|682.87|673.77|11
1655586720000|2022-06-18 21:12:00|682.87|673.77|682.88|673.78|682.88|673.78|682.84|673.74|9
1655586730000|2022-06-18 21:12:10|682.89|673.79|684.44|675.34|684.58|675.48|682.89|673.79|33
1655586740000|2022-06-18 21:12:20|684.47|675.37|683.79|674.69|684.47|675.37|683.55|674.45|30
1655586750000|2022-06-18 21:12:30|683.88|674.78|683.91|674.81|684.23|675.13|683.88|674.78|19
1655586760000|2022-06-18 21:12:40|683.9|674.8|683.53|674.43|683.91|674.81|683.53|674.43|24
1655586770000|2022-06-18 21:12:50|683.56|674.46|683.84|674.74|683.88|674.78|683.53|674.43|21
1655586780000|2022-06-18 21:13:00|683.88|674.78|683.68|674.58|683.88|674.78|683.68|674.58|23
1655586790000|2022-06-18 21:13:10|683.66|674.56|684.39|675.29|684.48|675.38|683.65|674.55|31
1655586800000|2022-06-18 21:13:20|684.38|675.28|684.42|675.32|684.42|675.32|684.06|674.96|22
1655586810000|2022-06-18 21:13:30|684.38|675.28|684.49|675.39|684.49|675.39|684.36|675.26|9
1655586820000|2022-06-18 21:13:40|684.46|675.36|684.32|675.22|684.46|675.36|684.05|674.95|11
1655586830000|2022-06-18 21:13:50|684.3|675.2|684.43|675.33|684.43|675.33|684.3|675.2|22
1655586840000|2022-06-18 21:14:00|684.4|675.3|683.96|674.86|684.48|675.38|683.96|674.86|24
1655586850000|2022-06-18 21:14:10|683.95|674.85|683.62|674.52|683.95|674.85|683.55|674.45|21
1655586860000|2022-06-18 21:14:20|683.61|674.51|684.14|675.04|684.23|675.13|683.57|674.47|20
1655586870000|2022-06-18 21:14:30|684.15|675.05|684.14|675.04|684.18|675.08|684.12|675.02|13
1655586880000|2022-06-18 21:14:40|684.15|675.05|684.47|675.37|684.5|675.4|684.15|675.05|21
1655586890000|2022-06-18 21:14:50|684.48|675.38|684.78|675.68|684.85|675.75|684.37|675.27|26
1655586900000|2022-06-18 21:15:00|684.75|675.65|684.16|675.06|684.78|675.68|684|674.9|25
1655586910000|2022-06-18 21:15:10|684.11|675.01|685.33|676.23|685.33|676.23|684.05|674.95|30
1655586920000|2022-06-18 21:15:20|685.37|676.27|685.39|676.29|685.5|676.4|684.98|675.88|31
1655586930000|2022-06-18 21:15:30|685.42|676.32|685.72|676.62|685.96|676.86|685.42|676.32|26
1655586940000|2022-06-18 21:15:40|685.71|676.61|685.55|676.45|685.71|676.61|685.2|676.1|15
1655586950000|2022-06-18 21:15:50|685.57|676.47|685.81|676.71|685.92|676.82|685.57|676.47|17
1655586960000|2022-06-18 21:16:00|685.87|676.77|685.87|676.77|685.9|676.8|685.84|676.74|23
1655586970000|2022-06-18 21:16:10|685.85|676.75|685.86|676.76|685.89|676.79|685.84|676.74|14
1655586980000|2022-06-18 21:16:20|685.87|676.77|685.88|676.78|685.89|676.79|685.8|676.7|22
1655586990000|2022-06-18 21:16:30|685.86|676.76|685.89|676.79|685.89|676.79|685.8|676.7|11
1655587000000|2022-06-18 21:16:40|685.91|676.81|686.28|677.18|686.28|677.18|685.84|676.74|25
1655587010000|2022-06-18 21:16:50|686.39|677.29|686.06|676.96|686.83|677.73|686.04|676.94|30
1655587020000|2022-06-18 21:17:00|686.01|676.91|685.82|676.72|686.04|676.94|685.82|676.72|27
1655587030000|2022-06-18 21:17:10|685.86|676.76|685.35|676.25|685.86|676.76|685.35|676.25|21
1655587040000|2022-06-18 21:17:20|685.33|676.23|685.52|676.42|685.53|676.43|685.29|676.19|18
1655587050000|2022-06-18 21:17:30|685.53|676.43|686.11|677.01|686.11|677.01|685.33|676.23|26
1655587060000|2022-06-18 21:17:40|686.24|677.14|686.88|677.78|686.88|677.78|686.21|677.11|21
1655587070000|2022-06-18 21:17:50|686.89|677.79|686.81|677.71|686.89|677.79|686.81|677.71|19
1655587080000|2022-06-18 21:18:00|686.82|677.72|687.37|678.27|687.47|678.37|686.82|677.72|23
1655587090000|2022-06-18 21:18:10|687.4|678.3|686.94|677.84|687.52|678.42|686.93|677.83|24
1655587100000|2022-06-18 21:18:20|686.93|677.83|686.41|677.31|686.93|677.83|686.41|677.31|18
1655587110000|2022-06-18 21:18:30|686.42|677.32|686.56|677.46|686.56|677.46|686.42|677.32|22
1655587120000|2022-06-18 21:18:40|686.55|677.45|686.86|677.76|686.86|677.76|686.55|677.45|25
1655587130000|2022-06-18 21:18:50|686.88|677.78|686.9|677.8|687.37|678.27|686.83|677.73|24
1655587140000|2022-06-18 21:19:00|686.89|677.79|686.7|677.6|686.9|677.8|686.7|677.6|8
1655587150000|2022-06-18 21:19:10|686.73|677.63|687.35|678.25|687.35|678.25|686.71|677.61|22
1655587160000|2022-06-18 21:19:20|687.36|678.26|686.6|677.5|687.39|678.29|686.6|677.5|19
1655587170000|2022-06-18 21:19:30|686.57|677.47|686.39|677.29|686.6|677.5|686.39|677.29|16
1655587180000|2022-06-18 21:19:40|686.36|677.26|686.44|677.34|686.44|677.34|686.35|677.25|13
1655587190000|2022-06-18 21:19:50|686.42|677.32|685.79|676.69|686.42|677.32|685.77|676.67|19
1655587200000|2022-06-18 21:20:00|685.63|676.53|684.97|675.87|685.63|676.53|684.93|675.83|18
1655587210000|2022-06-18 21:20:10|684.98|675.88|685.44|676.34|685.48|676.38|684.8|675.7|21
1655587220000|2022-06-18 21:20:20|685.43|676.33|685.49|676.39|685.5|676.4|685.43|676.33|8
1655587230000|2022-06-18 21:20:30|685.48|676.38|686.29|677.19|686.29|677.19|685.46|676.36|18
1655587240000|2022-06-18 21:20:40|686.43|677.33|687.7|678.6|687.7|678.6|686.33|677.23|25
1655587250000|2022-06-18 21:20:50|687.68|678.58|688.06|678.96|688.34|679.24|687.6|678.5|23
1655587260000|2022-06-18 21:21:00|688.08|678.98|689.39|680.29|689.41|680.31|688.08|678.98|28
1655587270000|2022-06-18 21:21:10|689.41|680.31|689.7|680.6|689.72|680.62|689.33|680.23|27
1655587280000|2022-06-18 21:21:20|689.76|680.66|690.82|681.72|690.86|681.76|689.76|680.66|28
1655587290000|2022-06-18 21:21:30|690.83|681.73|690.86|681.76|690.9|681.8|690.78|681.68|23
1655587300000|2022-06-18 21:21:40|690.83|681.73|690.58|681.48|690.88|681.78|690.56|681.46|19
1655587310000|2022-06-18 21:21:50|690.61|681.51|691.46|682.36|691.46|682.36|690.61|681.51|32
1655587320000|2022-06-18 21:22:00|691.51|682.41|692.57|683.47|692.57|683.47|691.39|682.29|29
1655587330000|2022-06-18 21:22:10|692.66|683.56|693.22|684.12|693.76|684.66|692.61|683.51|29
1655587340000|2022-06-18 21:22:20|693.21|684.11|693.92|684.82|693.92|684.82|692.82|683.72|32
1655587350000|2022-06-18 21:22:30|693.91|684.81|694.25|685.15|694.25|685.15|693.91|684.81|20
1655587360000|2022-06-18 21:22:40|694.23|685.13|693.91|684.81|694.45|685.35|693.91|684.81|26
1655587370000|2022-06-18 21:22:50|693.9|684.8|693.77|684.67|694.13|685.03|693.77|684.67|24
1655587380000|2022-06-18 21:23:00|693.76|684.66|694.56|685.46|694.74|685.64|693.76|684.66|34
1655587390000|2022-06-18 21:23:10|694.5|685.4|694.2|685.1|694.76|685.66|694.2|685.1|27
1655587400000|2022-06-18 21:23:20|694.16|685.06|694.78|685.68|694.83|685.73|694.16|685.06|29
1655587410000|2022-06-18 21:23:30|694.87|685.77|694.46|685.36|694.9|685.8|694.06|684.96|30
1655587420000|2022-06-18 21:23:40|694.42|685.32|694.58|685.48|694.75|685.65|694.42|685.32|35
1655587430000|2022-06-18 21:23:50|694.69|685.59|694.9|685.8|694.9|685.8|694.6|685.5|26
1655587440000|2022-06-18 21:24:00|695|685.9|694.76|685.66|695.1|686|694.68|685.58|23
1655587450000|2022-06-18 21:24:10|694.8|685.7|694.59|685.49|694.83|685.73|694.5|685.4|16
1655587460000|2022-06-18 21:24:20|694.62|685.52|694.79|685.69|694.79|685.69|694.59|685.49|21
1655587470000|2022-06-18 21:24:30|694.76|685.66|694.71|685.61|694.98|685.88|694.65|685.55|29
1655587480000|2022-06-18 21:24:40|694.74|685.64|695.28|686.18|695.39|686.29|694.69|685.59|32
1655587490000|2022-06-18 21:24:50|695.31|686.21|697.86|688.76|698.15|689.05|695.31|686.21|32
1655587500000|2022-06-18 21:25:00|697.82|688.72|698.51|689.41|698.52|689.42|697.58|688.48|30
1655587510000|2022-06-18 21:25:10|698.56|689.46|700.64|691.54|700.73|691.63|698.56|689.46|35
1655587520000|2022-06-18 21:25:20|700.62|691.52|703.93|694.83|703.95|694.85|700.58|691.48|38
1655587530000|2022-06-18 21:25:30|703.99|694.89|706.03|696.93|706.1|697|703.99|694.89|36
1655587540000|2022-06-18 21:25:40|706.02|696.92|707.5|698.4|707.51|698.41|705.88|696.78|36
1655587550000|2022-06-18 21:25:50|707.49|698.39|710.72|701.62|710.72|701.62|707.49|698.39|35
1655587560000|2022-06-18 21:26:00|710.66|701.56|709.91|700.81|710.72|701.62|709.24|700.14|34
1655587570000|2022-06-18 21:26:10|709.94|700.84|710.03|700.93|710.03|700.93|709.55|700.45|36
1655587580000|2022-06-18 21:26:20|710.01|700.91|711.75|702.65|711.91|702.81|709.92|700.82|36
1655587590000|2022-06-18 21:26:30|711.9|702.8|714.67|705.57|714.98|705.88|711.78|702.68|34
1655587600000|2022-06-18 21:26:40|714.71|705.61|714.92|705.82|714.92|705.82|714.17|705.07|38
1655587610000|2022-06-18 21:26:50|714.93|705.83|715.05|705.95|715.09|705.99|714.7|705.6|33
1655587620000|2022-06-18 21:27:00|715.09|705.99|713.8|704.7|715.09|705.99|713.8|704.7|32
1655587630000|2022-06-18 21:27:10|713.79|704.69|711.81|702.71|713.79|704.69|711.5|702.4|33
1655587640000|2022-06-18 21:27:20|711.91|702.81|709.84|700.74|711.91|702.81|709.84|700.74|31
1655587650000|2022-06-18 21:27:30|709.78|700.68|709.04|699.94|709.85|700.75|709.03|699.93|25
1655587660000|2022-06-18 21:27:40|709.02|699.92|708.91|699.81|709.19|700.09|708.74|699.64|30
1655587670000|2022-06-18 21:27:50|708.88|699.78|708.78|699.68|708.88|699.78|708.3|699.2|26
1655587680000|2022-06-18 21:28:00|708.79|699.69|708.68|699.58|708.79|699.69|708.66|699.56|15
1655587690000|2022-06-18 21:28:10|708.53|699.43|706.75|697.65|708.53|699.43|706.75|697.65|28
1655587700000|2022-06-18 21:28:20|706.72|697.62|704.13|695.03|706.73|697.63|704.13|695.03|31
1655587710000|2022-06-18 21:28:30|704.07|694.97|702.92|693.82|704.07|694.97|702.92|693.82|20
1655587720000|2022-06-18 21:28:40|702.89|693.79|702.81|693.71|702.92|693.82|702.67|693.57|19
1655587730000|2022-06-18 21:28:50|702.8|693.7|702.3|693.2|702.89|693.79|702.21|693.11|18
1655587740000|2022-06-18 21:29:00|702.26|693.16|702.1|693|702.3|693.2|702.06|692.96|18
1655587750000|2022-06-18 21:29:10|702.13|693.03|702.1|693|702.35|693.25|702.07|692.97|23
1655587760000|2022-06-18 21:29:20|702.13|693.03|702.99|693.89|702.99|693.89|702.1|693|29
1655587770000|2022-06-18 21:29:30|703.27|694.17|704.07|694.97|704.07|694.97|703.27|694.17|19
1655587780000|2022-06-18 21:29:40|704.11|695.01|706.74|697.64|706.74|697.64|704.09|694.99|32
1655587790000|2022-06-18 21:29:50|706.81|697.71|708.7|699.6|708.78|699.68|706.79|697.69|26
1655587800000|2022-06-18 21:30:00|708.66|699.56|708.84|699.74|709.09|699.99|708.49|699.39|26
1655587810000|2022-06-18 21:30:10|708.86|699.76|708.82|699.72|708.87|699.77|708.82|699.72|10
1655587820000|2022-06-18 21:30:20|708.83|699.73|708.74|699.64|708.85|699.75|708.71|699.61|22
1655587830000|2022-06-18 21:30:30|708.72|699.62|709.61|700.51|709.75|700.65|708.71|699.61|26
1655587840000|2022-06-18 21:30:40|709.65|700.55|709.44|700.34|709.7|700.6|709.44|700.34|16
1655587850000|2022-06-18 21:30:50|709.46|700.36|710.12|701.02|710.12|701.02|709.44|700.34|19
1655587860000|2022-06-18 21:31:00|710.11|701.01|710.61|701.51|710.63|701.53|710.01|700.91|30
1655587870000|2022-06-18 21:31:10|710.58|701.48|709.93|700.83|710.61|701.51|709.93|700.83|27
1655587880000|2022-06-18 21:31:20|709.91|700.81|709.6|700.5|709.91|700.81|709.6|700.5|12
1655587890000|2022-06-18 21:31:30|709.59|700.49|709.87|700.77|710.11|701.01|709.59|700.49|19
1655587900000|2022-06-18 21:31:40|709.81|700.71|710.28|701.18|710.3|701.2|709.8|700.7|23
1655587910000|2022-06-18 21:31:50|710.22|701.12|710.25|701.15|710.31|701.21|709.85|700.75|18
1655587920000|2022-06-18 21:32:00|710.24|701.14|709.99|700.89|710.28|701.18|709.98|700.88|23
1655587930000|2022-06-18 21:32:10|709.98|700.88|709.75|700.65|709.99|700.89|709.73|700.63|16
1655587940000|2022-06-18 21:32:20|709.76|700.66|709.46|700.36|709.76|700.66|709.43|700.33|19
1655587950000|2022-06-18 21:32:30|709.45|700.35|709.42|700.32|709.46|700.36|709.36|700.26|10
1655587960000|2022-06-18 21:32:40|709.41|700.31|709.15|700.05|709.42|700.32|709.13|700.03|11
1655587970000|2022-06-18 21:32:50|709.12|700.02|709.05|699.95|709.15|700.05|709.05|699.95|10
1655587980000|2022-06-18 21:33:00|709.02|699.92|707.6|698.5|709.02|699.92|707.6|698.5|30
1655587990000|2022-06-18 21:33:10|707.59|698.49|706.48|697.38|707.59|698.49|706.48|697.38|23
1655588000000|2022-06-18 21:33:20|706.42|697.32|706.54|697.44|706.74|697.64|705.95|696.85|14
1655588010000|2022-06-18 21:33:30|706.41|697.31|707.45|698.35|707.45|698.35|706.41|697.31|24
1655588020000|2022-06-18 21:33:40|707.47|698.37|707.51|698.41|707.64|698.54|707.47|698.37|17
1655588030000|2022-06-18 21:33:50|707.49|698.39|707.4|698.3|707.53|698.43|707.4|698.3|14
1655588040000|2022-06-18 21:34:00|707.39|698.29|707.97|698.87|707.97|698.87|707.39|698.29|19
1655588050000|2022-06-18 21:34:10|708.05|698.95|708.43|699.33|708.48|699.38|708.03|698.93|25
1655588060000|2022-06-18 21:34:20|708.45|699.35|708.3|699.2|708.46|699.36|708.29|699.19|18
1655588070000|2022-06-18 21:34:30|708.29|699.19|707.75|698.65|708.3|699.2|707.72|698.62|13
1655588080000|2022-06-18 21:34:40|707.73|698.63|707.43|698.33|707.73|698.63|707.41|698.31|6
1655588090000|2022-06-18 21:34:50|707.44|698.34|707.5|698.4|707.57|698.47|707.44|698.34|12
1655588100000|2022-06-18 21:35:00|707.45|698.35|707.4|698.3|707.53|698.43|707.39|698.29|10
1655588110000|2022-06-18 21:35:10|707.41|698.31|707.45|698.35|707.45|698.35|707.29|698.19|9
1655588120000|2022-06-18 21:35:20|707.47|698.37|707.42|698.32|707.47|698.37|707.42|698.32|17
1655588130000|2022-06-18 21:35:30|707.41|698.31|707.39|698.29|707.41|698.31|707.38|698.28|10
1655588140000|2022-06-18 21:35:40|707.37|698.27|707|697.9|707.41|698.31|706.98|697.88|19
1655588150000|2022-06-18 21:35:50|706.99|697.89|706.66|697.56|706.99|697.89|706.65|697.55|15
1655588160000|2022-06-18 21:36:00|706.67|697.57|706.63|697.53|706.71|697.61|706.4|697.3|24
1655588170000|2022-06-18 21:36:10|706.6|697.5|706.55|697.45|706.73|697.63|706.55|697.45|29
1655588180000|2022-06-18 21:36:20|706.56|697.46|706.54|697.44|706.57|697.47|706.54|697.44|10
1655588190000|2022-06-18 21:36:30|706.68|697.58|706.31|697.21|706.68|697.58|706.29|697.19|16
1655588200000|2022-06-18 21:36:40|706.27|697.17|706.49|697.39|706.56|697.46|705.92|696.82|27
1655588210000|2022-06-18 21:36:50|706.54|697.44|705.97|696.87|706.54|697.44|705.93|696.83|26
1655588220000|2022-06-18 21:37:00|705.96|696.86|705.93|696.83|706.08|696.98|705.9|696.8|22
1655588230000|2022-06-18 21:37:10|705.92|696.82|706.29|697.19|706.32|697.22|705.92|696.82|23
1655588240000|2022-06-18 21:37:20|706.26|697.16|706.62|697.52|706.62|697.52|706.26|697.16|17
1655588250000|2022-06-18 21:37:30|706.6|697.5|706.55|697.45|706.6|697.5|706.53|697.43|4
1655588260000|2022-06-18 21:37:40|706.57|697.47|706.24|697.14|706.63|697.53|706.24|697.14|21
1655588270000|2022-06-18 21:37:50|706.26|697.16|706.24|697.14|706.27|697.17|706.11|697.01|20
1655588280000|2022-06-18 21:38:00|706.23|697.13|705.99|696.89|706.23|697.13|705.93|696.83|18
1655588290000|2022-06-18 21:38:10|705.98|696.88|706.85|697.75|706.85|697.75|705.98|696.88|23
1655588300000|2022-06-18 21:38:20|706.87|697.77|707.02|697.92|707.02|697.92|706.87|697.77|11
1655588310000|2022-06-18 21:38:30|707.07|697.97|707.93|698.83|707.93|698.83|707.07|697.97|25
1655588320000|2022-06-18 21:38:40|707.94|698.84|709.55|700.45|709.62|700.52|707.94|698.84|30
1655588330000|2022-06-18 21:38:50|709.53|700.43|710.62|701.52|710.65|701.55|709.53|700.43|26
1655588340000|2022-06-18 21:39:00|710.64|701.54|710.7|701.6|710.7|701.6|710.56|701.46|23
1655588350000|2022-06-18 21:39:10|710.71|701.61|711.33|702.23|711.37|702.27|710.53|701.43|27
1655588360000|2022-06-18 21:39:20|711.34|702.24|711.63|702.53|711.8|702.7|711.34|702.24|16
1655588370000|2022-06-18 21:39:30|711.47|702.37|710.75|701.65|711.47|702.37|710.75|701.65|17
1655588380000|2022-06-18 21:39:40|710.76|701.66|711.85|702.75|711.85|702.75|710.69|701.59|23
1655588390000|2022-06-18 21:39:50|712.23|703.13|711.95|702.85|712.51|703.41|711.95|702.85|26
1655588400000|2022-06-18 21:40:00|711.88|702.78|711.84|702.74|712.21|703.11|711.11|702.01|30
1655588410000|2022-06-18 21:40:10|711.82|702.72|711.54|702.44|711.84|702.74|711.53|702.43|14
1655588420000|2022-06-18 21:40:20|711.55|702.45|711.59|702.49|711.69|702.59|711.55|702.45|9
1655588430000|2022-06-18 21:40:30|711.58|702.48|711.47|702.37|711.63|702.53|711.46|702.36|23
1655588440000|2022-06-18 21:40:40|711.44|702.34|711.54|702.44|711.55|702.45|711.39|702.29|22
1655588450000|2022-06-18 21:40:50|711.55|702.45|711.74|702.64|711.75|702.65|711.55|702.45|21
1655588460000|2022-06-18 21:41:00|711.76|702.66|715.2|706.1|715.2|706.1|711.76|702.66|30
1655588470000|2022-06-18 21:41:10|715.21|706.11|716.9|707.8|716.91|707.81|715.11|706.01|26
1655588480000|2022-06-18 21:41:20|716.89|707.79|718.49|709.39|718.49|709.39|716.89|707.79|30
1655588490000|2022-06-18 21:41:30|718.51|709.41|720.17|711.07|720.17|711.07|718.51|709.41|26
1655588500000|2022-06-18 21:41:40|720.23|711.13|722.46|713.36|722.47|713.37|720.23|711.13|31
1655588510000|2022-06-18 21:41:50|722.47|713.37|723.07|713.97|723.57|714.47|722.43|713.33|26
1655588520000|2022-06-18 21:42:00|723.03|713.93|721.53|712.43|723.03|713.93|721.52|712.42|28
1655588530000|2022-06-18 21:42:10|721.52|712.42|721.58|712.48|721.58|712.48|721.42|712.32|14
1655588540000|2022-06-18 21:42:20|721.56|712.46|720.93|711.83|721.6|712.5|720.89|711.79|23
1655588550000|2022-06-18 21:42:30|720.82|711.72|718.69|709.59|720.83|711.73|718.69|709.59|32
1655588560000|2022-06-18 21:42:40|718.72|709.62|714.91|705.81|718.72|709.62|714.91|705.81|29
1655588570000|2022-06-18 21:42:50|714.78|705.68|714.16|705.06|714.78|705.68|713.87|704.77|30
1655588580000|2022-06-18 21:43:00|714.34|705.24|713.25|704.15|714.65|705.55|713.25|704.15|23
1655588590000|2022-06-18 21:43:10|713.33|704.23|712.12|703.02|713.75|704.65|712.12|703.02|29
1655588600000|2022-06-18 21:43:20|712.1|703|712.48|703.38|712.48|703.38|711.2|702.1|29
1655588610000|2022-06-18 21:43:30|712.4|703.3|713.9|704.8|713.92|704.82|712.4|703.3|28
1655588620000|2022-06-18 21:43:40|713.87|704.77|713.87|704.77|713.87|704.77|713.65|704.55|19
1655588630000|2022-06-18 21:43:50|713.91|704.81|716.37|707.27|716.4|707.3|713.9|704.8|34
1655588640000|2022-06-18 21:44:00|716.34|707.24|714.6|705.5|716.41|707.31|714.6|705.5|32
1655588650000|2022-06-18 21:44:10|714.29|705.19|715.77|706.67|715.77|706.67|714.09|704.99|37
1655588660000|2022-06-18 21:44:20|716|706.9|714.72|705.62|716.46|707.36|714.72|705.62|31
1655588670000|2022-06-18 21:44:30|714.77|705.67|716.51|707.41|716.53|707.43|714.77|705.67|32
1655588680000|2022-06-18 21:44:40|716.48|707.38|715.26|706.16|716.65|707.55|715.2|706.1|27
1655588690000|2022-06-18 21:44:50|715.28|706.18|715.77|706.67|715.85|706.75|715.24|706.14|27
1655588700000|2022-06-18 21:45:00|715.75|706.65|716.24|707.14|716.24|707.14|715.43|706.33|22
1655588710000|2022-06-18 21:45:10|716.22|707.12|716.73|707.63|717.38|708.28|716.22|707.12|23
1655588720000|2022-06-18 21:45:20|716.72|707.62|715.26|706.16|716.73|707.63|715.23|706.13|25
1655588730000|2022-06-18 21:45:30|715.56|706.46|715.79|706.69|715.79|706.69|714.96|705.86|27
1655588740000|2022-06-18 21:45:40|716.1|707|715.96|706.86|716.45|707.35|715.54|706.44|29
1655588750000|2022-06-18 21:45:50|715.92|706.82|715.9|706.8|715.92|706.82|715.77|706.67|16
1655588760000|2022-06-18 21:46:00|715.88|706.78|715.84|706.74|715.94|706.84|715.19|706.09|31
1655588770000|2022-06-18 21:46:10|715.92|706.82|715.59|706.49|716.12|707.02|715.39|706.29|33
1655588780000|2022-06-18 21:46:20|715.61|706.51|715.39|706.29|715.65|706.55|714.94|705.84|33
1655588790000|2022-06-18 21:46:30|715.41|706.31|714.79|705.69|715.55|706.45|714.79|705.69|25
1655588800000|2022-06-18 21:46:40|714.76|705.66|713.95|704.85|714.76|705.66|713.95|704.85|34
1655588810000|2022-06-18 21:46:50|713.96|704.86|713.77|704.67|713.96|704.86|713.76|704.66|14
1655588820000|2022-06-18 21:47:00|713.78|704.68|713.16|704.06|713.87|704.77|713.11|704.01|27
1655588830000|2022-06-18 21:47:10|713.18|704.08|713.01|703.91|713.18|704.08|712.93|703.83|24
1655588840000|2022-06-18 21:47:20|713.02|703.92|712.98|703.88|713.1|704|712.94|703.84|25
1655588850000|2022-06-18 21:47:30|712.99|703.89|713.85|704.75|713.85|704.75|712.87|703.77|34
1655588860000|2022-06-18 21:47:40|714.02|704.92|712.94|703.84|714.76|705.66|712.92|703.82|34
1655588870000|2022-06-18 21:47:50|712.99|703.89|712.87|703.77|713.2|704.1|712.8|703.7|28
1655588880000|2022-06-18 21:48:00|712.91|703.81|713.65|704.55|713.67|704.57|712.87|703.77|25
1655588890000|2022-06-18 21:48:10|713.48|704.38|713.46|704.36|713.48|704.38|712.97|703.87|26
1655588900000|2022-06-18 21:48:20|713.47|704.37|712.99|703.89|713.47|704.37|712.91|703.81|25
1655588910000|2022-06-18 21:48:30|713.01|703.91|713.21|704.11|713.24|704.14|712.93|703.83|24
1655588920000|2022-06-18 21:48:40|713.2|704.1|712.3|703.2|713.24|704.14|712.3|703.2|29
1655588930000|2022-06-18 21:48:50|712.31|703.21|712.64|703.54|712.82|703.72|712.25|703.15|23
1655588940000|2022-06-18 21:49:00|712.71|703.61|712.14|703.04|712.74|703.64|711.98|702.88|28
1655588950000|2022-06-18 21:49:10|712.2|703.1|711.99|702.89|712.2|703.1|711.9|702.8|21
1655588960000|2022-06-18 21:49:20|712|702.9|712.58|703.48|712.66|703.56|711.83|702.73|25
1655588970000|2022-06-18 21:49:30|712.59|703.49|712.21|703.11|712.68|703.58|712.21|703.11|25
1655588980000|2022-06-18 21:49:40|712.1|703|712.25|703.15|712.4|703.3|711.96|702.86|24
1655588990000|2022-06-18 21:49:50|712.23|703.13|711.93|702.83|712.36|703.26|711.91|702.81|22
1655589000000|2022-06-18 21:50:00|711.92|702.82|711.88|702.78|711.92|702.82|711.82|702.72|18
1655589010000|2022-06-18 21:50:10|711.89|702.79|711.74|702.64|711.95|702.85|711.74|702.64|21
1655589020000|2022-06-18 21:50:20|711.72|702.62|711.62|702.52|711.76|702.66|711.58|702.48|23
1655589030000|2022-06-18 21:50:30|711.61|702.51|711.48|702.38|711.69|702.59|711.48|702.38|25
1655589040000|2022-06-18 21:50:40|711.53|702.43|711.4|702.3|711.57|702.47|711.4|702.3|24
1655589050000|2022-06-18 21:50:50|711.37|702.27|709.89|700.79|711.37|702.27|709.87|700.77|29
1655589060000|2022-06-18 21:51:00|709.91|700.81|710.57|701.47|710.6|701.5|709.81|700.71|27
1655589070000|2022-06-18 21:51:10|710.55|701.45|711.8|702.7|711.8|702.7|710.55|701.45|26
1655589080000|2022-06-18 21:51:20|711.82|702.72|711.85|702.75|712.64|703.54|711.81|702.71|28
1655589090000|2022-06-18 21:51:30|711.8|702.7|711.76|702.66|711.95|702.85|711.74|702.64|26
1655589100000|2022-06-18 21:51:40|711.77|702.67|711.6|702.5|711.93|702.83|711.33|702.23|24
1655589110000|2022-06-18 21:51:50|711.63|702.53|711.12|702.02|711.63|702.53|711.12|702.02|33
1655589120000|2022-06-18 21:52:00|711.19|702.09|711.42|702.32|711.42|702.32|710.98|701.88|25
1655589130000|2022-06-18 21:52:10|711.44|702.34|711.41|702.31|711.48|702.38|711.41|702.31|9
1655589140000|2022-06-18 21:52:20|711.44|702.34|711.62|702.52|711.64|702.54|711.44|702.34|18
1655589150000|2022-06-18 21:52:30|711.58|702.48|711.58|702.48|711.63|702.53|711.42|702.32|26
1655589160000|2022-06-18 21:52:40|711.68|702.58|712.06|702.96|712.21|703.11|711.61|702.51|28
1655589170000|2022-06-18 21:52:50|712.01|702.91|711.82|702.72|712.03|702.93|711.79|702.69|12
1655589180000|2022-06-18 21:53:00|711.81|702.71|711.79|702.69|711.81|702.71|711.77|702.67|16
1655589190000|2022-06-18 21:53:10|711.8|702.7|713.58|704.48|713.58|704.48|711.8|702.7|30
1655589200000|2022-06-18 21:53:20|713.63|704.53|713.72|704.62|713.99|704.89|713.38|704.28|30
1655589210000|2022-06-18 21:53:30|713.69|704.59|713.95|704.85|714.04|704.94|713.67|704.57|25
1655589220000|2022-06-18 21:53:40|713.85|704.75|713.89|704.79|713.89|704.79|713.77|704.67|20
1655589230000|2022-06-18 21:53:50|713.9|704.8|714.03|704.93|714.45|705.35|713.89|704.79|28
1655589240000|2022-06-18 21:54:00|714|704.9|713.99|704.89|714.08|704.98|713.9|704.8|22
1655589250000|2022-06-18 21:54:10|713.97|704.87|713.96|704.86|713.99|704.89|713.95|704.85|18
1655589260000|2022-06-18 21:54:20|713.97|704.87|713.89|704.79|713.97|704.87|713.73|704.63|20
1655589270000|2022-06-18 21:54:30|713.9|704.8|713.81|704.71|713.9|704.8|713.8|704.7|8
1655589280000|2022-06-18 21:54:40|713.8|704.7|713.82|704.72|713.82|704.72|713.79|704.69|12
1655589290000|2022-06-18 21:54:50|713.81|704.71|713.71|704.61|713.82|704.72|713.71|704.61|7
1655589300000|2022-06-18 21:55:00|713.69|704.59|713.71|704.61|713.73|704.63|713.65|704.55|15
1655589310000|2022-06-18 21:55:10|713.73|704.63|713.53|704.43|713.73|704.63|713.53|704.43|27
1655589320000|2022-06-18 21:55:20|713.55|704.45|712.79|703.69|713.55|704.45|712.79|703.69|14
1655589330000|2022-06-18 21:55:30|712.81|703.71|712.51|703.41|712.81|703.71|712.47|703.37|15
1655589340000|2022-06-18 21:55:40|712.41|703.31|711.39|702.29|712.41|703.31|711.37|702.27|30
1655589350000|2022-06-18 21:55:50|711.4|702.3|709.76|700.66|711.4|702.3|709.69|700.59|27
1655589360000|2022-06-18 21:56:00|709.75|700.65|709.08|699.98|709.75|700.65|709.06|699.96|24
1655589370000|2022-06-18 21:56:10|709.06|699.96|708.92|699.82|709.42|700.32|708.9|699.8|27
1655589380000|2022-06-18 21:56:20|708.95|699.85|708.95|699.85|708.99|699.89|708.91|699.81|15
1655589390000|2022-06-18 21:56:30|708.92|699.82|709.44|700.34|709.45|700.35|708.88|699.78|14
1655589400000|2022-06-18 21:56:40|709.45|700.35|709.09|699.99|709.6|700.5|709.05|699.95|14
1655589410000|2022-06-18 21:56:50|709.14|700.04|709.68|700.58|709.68|700.58|709.14|700.04|19
1655589420000|2022-06-18 21:57:00|709.65|700.55|710.76|701.66|710.78|701.68|709.64|700.54|20
1655589430000|2022-06-18 21:57:10|710.78|701.68|710.95|701.85|711.46|702.36|710.77|701.67|26
1655589440000|2022-06-18 21:57:20|710.96|701.86|710.9|701.8|710.96|701.86|710.88|701.78|19
1655589450000|2022-06-18 21:57:30|710.92|701.82|710.91|701.81|711|701.9|710.87|701.77|19
1655589460000|2022-06-18 21:57:40|710.9|701.8|711.07|701.97|711.49|702.39|710.81|701.71|25
1655589470000|2022-06-18 21:57:50|711.06|701.96|711.02|701.92|711.14|702.04|711.02|701.92|10
1655589480000|2022-06-18 21:58:00|711.04|701.94|710.97|701.87|711.04|701.94|710.95|701.85|14
1655589490000|2022-06-18 21:58:10|710.95|701.85|710.31|701.21|710.95|701.85|710.01|700.91|19
1655589500000|2022-06-18 21:58:20|710.3|701.2|710.23|701.13|710.3|701.2|710.2|701.1|9
1655589510000|2022-06-18 21:58:30|710.24|701.14|710.08|700.98|710.24|701.14|710.07|700.97|14
1655589520000|2022-06-18 21:58:40|710.07|700.97|710.01|700.91|710.23|701.13|709.98|700.88|15
1655589530000|2022-06-18 21:58:50|710|700.9|710.14|701.04|710.19|701.09|709.99|700.89|8
1655589540000|2022-06-18 21:59:00|710.17|701.07|709.07|699.97|710.17|701.07|709.06|699.96|26
1655589550000|2022-06-18 21:59:10|709.05|699.95|708.09|698.99|709.05|699.95|708.08|698.98|23
1655589560000|2022-06-18 21:59:20|707.97|698.87|707.7|698.6|707.97|698.87|707.32|698.22|25
1655589570000|2022-06-18 21:59:30|707.78|698.68|707.8|698.7|707.86|698.76|707.78|698.68|16
1655589580000|2022-06-18 21:59:40|707.78|698.68|707.8|698.7|707.82|698.72|707.77|698.67|17
1655589590000|2022-06-18 21:59:50|707.81|698.71|707.98|698.88|708.03|698.93|707.81|698.71|22
1655589600000|2022-06-18 22:00:00|707.97|698.87|707.89|698.79|707.97|698.87|707.84|698.74|17
1655589610000|2022-06-18 22:00:10|707.9|698.8|708.36|699.26|708.36|699.26|707.86|698.76|19
1655589620000|2022-06-18 22:00:20|708.47|699.37|708.11|699.01|708.48|699.38|708.07|698.97|20
1655589630000|2022-06-18 22:00:30|708.08|698.98|707.91|698.81|708.08|698.98|707.9|698.8|18
1655589640000|2022-06-18 22:00:40|707.92|698.82|707.93|698.83|707.94|698.84|707.92|698.82|12
1655589650000|2022-06-18 22:00:50|707.92|698.82|707.9|698.8|707.94|698.84|707.9|698.8|14
1655589660000|2022-06-18 22:01:00|707.91|698.81|707.95|698.85|708.02|698.92|707.9|698.8|16
1655589670000|2022-06-18 22:01:10|707.94|698.84|707.83|698.73|707.97|698.87|707.83|698.73|20
1655589680000|2022-06-18 22:01:20|707.82|698.72|705.97|696.87|707.82|698.72|705.96|696.86|31
1655589690000|2022-06-18 22:01:30|705.98|696.88|705|695.9|705.98|696.88|705|695.9|21
1655589700000|2022-06-18 22:01:40|704.98|695.88|704.95|695.85|705.03|695.93|704.94|695.84|16
1655589710000|2022-06-18 22:01:50|704.96|695.86|704.2|695.1|704.96|695.86|704.14|695.04|26
1655589720000|2022-06-18 22:02:00|704.16|695.06|703.86|694.76|704.16|695.06|703.86|694.76|19
1655589730000|2022-06-18 22:02:10|703.81|694.71|703.92|694.82|703.94|694.84|703.79|694.69|19
1655589740000|2022-06-18 22:02:20|703.93|694.83|703.73|694.63|703.93|694.83|703.73|694.63|21
1655589750000|2022-06-18 22:02:30|703.72|694.62|703.22|694.12|703.76|694.66|703.22|694.12|22
1655589760000|2022-06-18 22:02:40|703.24|694.14|703.9|694.8|703.9|694.8|703.2|694.1|24
1655589770000|2022-06-18 22:02:50|703.88|694.78|703.86|694.76|703.91|694.81|703.83|694.73|26
1655589780000|2022-06-18 22:03:00|703.85|694.75|704|694.9|704|694.9|703.85|694.75|14
1655589790000|2022-06-18 22:03:10|704.02|694.92|704.78|695.68|704.8|695.7|704.02|694.92|25
1655589800000|2022-06-18 22:03:20|704.81|695.71|705.02|695.92|705.06|695.96|704.78|695.68|27
1655589810000|2022-06-18 22:03:30|704.99|695.89|705.44|696.34|705.53|696.43|704.95|695.85|27
1655589820000|2022-06-18 22:03:40|705.57|696.47|704.96|695.86|705.69|696.59|704.96|695.86|22
1655589830000|2022-06-18 22:03:50|704.94|695.84|704.03|694.93|704.94|695.84|704.02|694.92|15
1655589840000|2022-06-18 22:04:00|704.02|694.92|704.81|695.71|704.81|695.71|703.92|694.82|18
1655589850000|2022-06-18 22:04:10|704.79|695.69|704.88|695.78|704.88|695.78|704.65|695.55|22
1655589860000|2022-06-18 22:04:20|704.85|695.75|705.41|696.31|705.41|696.31|704.85|695.75|20
1655589870000|2022-06-18 22:04:30|705.42|696.32|704.9|695.8|705.69|696.59|704.88|695.78|24
1655589880000|2022-06-18 22:04:40|704.91|695.81|705.05|695.95|705.05|695.95|704.9|695.8|16
1655589890000|2022-06-18 22:04:50|705.06|695.96|705.55|696.45|705.57|696.47|704.99|695.89|14
1655589900000|2022-06-18 22:05:00|705.54|696.44|705.06|695.96|705.8|696.7|705.01|695.91|23
1655589910000|2022-06-18 22:05:10|705.05|695.95|705.57|696.47|705.65|696.55|704.93|695.83|24
1655589920000|2022-06-18 22:05:20|705.61|696.51|706.03|696.93|706.33|697.23|705.61|696.51|22
1655589930000|2022-06-18 22:05:30|706.02|696.92|706.03|696.93|706.03|696.93|706.01|696.91|11
1655589940000|2022-06-18 22:05:40|706.04|696.94|706.48|697.38|706.48|697.38|705.99|696.89|15
1655589950000|2022-06-18 22:05:50|706.67|697.57|706.37|697.27|706.7|697.6|706.03|696.93|37
1655589960000|2022-06-18 22:06:00|706.39|697.29|706.02|696.92|706.68|697.58|706|696.9|25
1655589970000|2022-06-18 22:06:10|706.03|696.93|705.99|696.89|706.03|696.93|705.98|696.88|18
1655589980000|2022-06-18 22:06:20|705.97|696.87|705.91|696.81|706|696.9|705.91|696.81|11
1655589990000|2022-06-18 22:06:30|705.9|696.8|706.89|697.79|706.89|697.79|705.9|696.8|29
1655590000000|2022-06-18 22:06:40|706.9|697.8|706.89|697.79|706.91|697.81|706.87|697.77|14
1655590010000|2022-06-18 22:06:50|706.88|697.78|707.76|698.66|707.76|698.66|706.88|697.78|29
1655590020000|2022-06-18 22:07:00|707.77|698.67|708.01|698.91|708.02|698.92|707.77|698.67|16
1655590030000|2022-06-18 22:07:10|707.99|698.89|708.08|698.98|708.49|699.39|707.96|698.86|18
1655590040000|2022-06-18 22:07:20|708.05|698.95|708.61|699.51|708.66|699.56|708.05|698.95|27
1655590050000|2022-06-18 22:07:30|708.62|699.52|709.02|699.92|709.02|699.92|708.62|699.52|27
1655590060000|2022-06-18 22:07:40|709|699.9|709.73|700.63|709.76|700.66|709|699.9|23
1655590070000|2022-06-18 22:07:50|709.74|700.64|708.82|699.72|709.75|700.65|708.82|699.72|20
1655590080000|2022-06-18 22:08:00|708.81|699.71|708.71|699.61|708.83|699.73|708.56|699.46|25
1655590090000|2022-06-18 22:08:10|708.76|699.66|709.67|700.57|709.67|700.57|708.76|699.66|27
1655590100000|2022-06-18 22:08:20|709.48|700.38|708.94|699.84|709.48|700.38|708.9|699.8|19
1655590110000|2022-06-18 22:08:30|708.95|699.85|708.89|699.79|709.33|700.23|708.87|699.77|24
1655590120000|2022-06-18 22:08:40|708.9|699.8|708.87|699.77|708.91|699.81|708.84|699.74|11
1655590130000|2022-06-18 22:08:50|708.88|699.78|708.69|699.59|708.88|699.78|708.66|699.56|19
1655590140000|2022-06-18 22:09:00|708.71|699.61|708.99|699.89|709.38|700.28|708.71|699.61|28
1655590150000|2022-06-18 22:09:10|709.06|699.96|708.81|699.71|709.38|700.28|708.78|699.68|31
1655590160000|2022-06-18 22:09:20|708.8|699.7|708.67|699.57|708.81|699.71|708.58|699.48|25
1655590170000|2022-06-18 22:09:30|708.68|699.58|709.72|700.62|709.74|700.64|708.66|699.56|30
1655590180000|2022-06-18 22:09:40|709.73|700.63|709.65|700.55|709.73|700.63|709.62|700.52|16
1655590190000|2022-06-18 22:09:50|709.64|700.54|709.66|700.56|709.66|700.56|709.62|700.52|16
1655590200000|2022-06-18 22:10:00|709.65|700.55|708.94|699.84|709.65|700.55|708.94|699.84|25
1655590210000|2022-06-18 22:10:10|708.9|699.8|708.72|699.62|709.25|700.15|708.7|699.6|26
1655590220000|2022-06-18 22:10:20|708.65|699.55|708.74|699.64|708.86|699.76|708.57|699.47|19
1655590230000|2022-06-18 22:10:30|708.71|699.61|708.44|699.34|708.71|699.61|708.04|698.94|25
1655590240000|2022-06-18 22:10:40|708.43|699.33|708.91|699.81|708.96|699.86|708.43|699.33|28
1655590250000|2022-06-18 22:10:50|708.9|699.8|708.9|699.8|708.93|699.83|708.83|699.73|19
1655590260000|2022-06-18 22:11:00|708.91|699.81|708.88|699.78|708.92|699.82|708.88|699.78|11
1655590270000|2022-06-18 22:11:10|708.9|699.8|708.8|699.7|709.3|700.2|708.8|699.7|26
1655590280000|2022-06-18 22:11:20|708.81|699.71|708.66|699.56|708.88|699.78|708.62|699.52|22
1655590290000|2022-06-18 22:11:30|708.65|699.55|708.63|699.53|708.65|699.55|708.63|699.53|3
1655590300000|2022-06-18 22:11:40|708.64|699.54|708.67|699.57|708.7|699.6|708.57|699.47|20
1655590310000|2022-06-18 22:11:50|708.68|699.58|709.38|700.28|709.39|700.29|708.67|699.57|25
1655590320000|2022-06-18 22:12:00|709.39|700.29|709.5|700.4|709.57|700.47|709.37|700.27|19
1655590330000|2022-06-18 22:12:10|709.51|700.41|709.59|700.49|709.59|700.49|709.48|700.38|17
1655590340000|2022-06-18 22:12:20|709.6|700.5|709.59|700.49|709.64|700.54|709.59|700.49|22
1655590350000|2022-06-18 22:12:30|709.58|700.48|709.76|700.66|709.89|700.79|709.58|700.48|19
1655590360000|2022-06-18 22:12:40|709.77|700.67|709.66|700.56|709.79|700.69|709.66|700.56|6
1655590370000|2022-06-18 22:12:50|709.65|700.55|709.65|700.55|709.67|700.57|709.59|700.49|17
1655590380000|2022-06-18 22:13:00|709.64|700.54|709.73|700.63|709.81|700.71|709.63|700.53|15
1655590390000|2022-06-18 22:13:10|709.72|700.62|709.5|700.4|709.75|700.65|709.5|700.4|20
1655590400000|2022-06-18 22:13:20|709.51|700.41|709.03|699.93|709.59|700.49|709.03|699.93|24
1655590410000|2022-06-18 22:13:30|708.97|699.87|708.78|699.68|708.97|699.87|708.77|699.67|16
1655590420000|2022-06-18 22:13:40|708.79|699.69|709.33|700.23|709.42|700.32|708.79|699.69|14
1655590430000|2022-06-18 22:13:50|709.42|700.32|708.9|699.8|709.43|700.33|708.88|699.78|19
1655590440000|2022-06-18 22:14:00|708.91|699.81|709.37|700.27|709.5|700.4|708.89|699.79|23
1655590450000|2022-06-18 22:14:10|709.3|700.2|708.82|699.72|709.37|700.27|708.82|699.72|19
1655590460000|2022-06-18 22:14:20|708.81|699.71|708.69|699.59|708.85|699.75|708.69|699.59|17
1655590470000|2022-06-18 22:14:30|708.7|699.6|708.81|699.71|708.81|699.71|708.7|699.6|10
1655590480000|2022-06-18 22:14:40|708.79|699.69|709.36|700.26|709.42|700.32|708.79|699.69|16
1655590490000|2022-06-18 22:14:50|709.38|700.28|708.74|699.64|709.38|700.28|708.74|699.64|17
1655590500000|2022-06-18 22:15:00|708.75|699.65|708.71|699.61|708.75|699.65|708.67|699.57|17
1655590510000|2022-06-18 22:15:10|708.69|699.59|708.71|699.61|708.78|699.68|708.69|699.59|16
1655590520000|2022-06-18 22:15:20|708.7|699.6|709.56|700.46|709.56|700.46|708.7|699.6|19
1655590530000|2022-06-18 22:15:30|709.54|700.44|709.92|700.82|709.95|700.85|709.54|700.44|14
1655590540000|2022-06-18 22:15:40|709.93|700.83|709.92|700.82|709.93|700.83|709.88|700.78|14
1655590550000|2022-06-18 22:15:50|709.91|700.81|709.93|700.83|710.01|700.91|709.89|700.79|14
1655590560000|2022-06-18 22:16:00|709.92|700.82|709.69|700.59|709.92|700.82|709.68|700.58|16
1655590570000|2022-06-18 22:16:10|709.7|700.6|709.7|700.6|709.71|700.61|709.66|700.56|16
1655590580000|2022-06-18 22:16:20|709.67|700.57|709.09|699.99|709.73|700.63|709.05|699.95|21
1655590590000|2022-06-18 22:16:30|709.1|700|709.72|700.62|709.75|700.65|709.09|699.99|29
1655590600000|2022-06-18 22:16:40|709.74|700.64|710.68|701.58|710.69|701.59|709.73|700.63|26
1655590610000|2022-06-18 22:16:50|710.69|701.59|713.49|704.39|713.49|704.39|710.69|701.59|33
1655590620000|2022-06-18 22:17:00|713.5|704.4|713.8|704.7|713.82|704.72|713.14|704.04|26
1655590630000|2022-06-18 22:17:10|713.76|704.66|713.64|704.54|713.85|704.75|713.24|704.14|27
1655590640000|2022-06-18 22:17:20|713.62|704.52|712.74|703.64|713.62|704.52|712.72|703.62|21
1655590650000|2022-06-18 22:17:30|712.73|703.63|714.43|705.33|714.46|705.36|712.72|703.62|27
1655590660000|2022-06-18 22:17:40|714.5|705.4|714.46|705.36|714.51|705.41|713.95|704.85|27
1655590670000|2022-06-18 22:17:50|714.49|705.39|715.65|706.55|715.66|706.56|714.44|705.34|27
1655590680000|2022-06-18 22:18:00|715.57|706.47|713.79|704.69|715.59|706.49|713.79|704.69|27
1655590690000|2022-06-18 22:18:10|713.8|704.7|713.7|704.6|713.84|704.74|713.7|704.6|18
1655590700000|2022-06-18 22:18:20|713.3|704.2|713.52|704.42|713.73|704.63|713.21|704.11|28
1655590710000|2022-06-18 22:18:30|713.53|704.43|712.8|703.7|713.58|704.48|712.79|703.69|21
1655590720000|2022-06-18 22:18:40|712.79|703.69|712.76|703.66|712.8|703.7|712.75|703.65|15
1655590730000|2022-06-18 22:18:50|712.75|703.65|712.63|703.53|712.76|703.66|712.63|703.53|11
1655590740000|2022-06-18 22:19:00|712.62|703.52|710.82|701.72|712.75|703.65|710.81|701.71|26
1655590750000|2022-06-18 22:19:10|710.91|701.81|711.58|702.48|711.76|702.66|710.91|701.81|19
1655590760000|2022-06-18 22:19:20|711.57|702.47|710.93|701.83|711.57|702.47|710.9|701.8|17
1655590770000|2022-06-18 22:19:30|710.89|701.79|710.95|701.85|711.06|701.96|710.87|701.77|19
1655590780000|2022-06-18 22:19:40|710.98|701.88|711.15|702.05|711.2|702.1|710.97|701.87|22
1655590790000|2022-06-18 22:19:50|711.14|702.04|710.95|701.85|711.19|702.09|710.95|701.85|14
1655590800000|2022-06-18 22:20:00|710.97|701.87|711.69|702.59|711.71|702.61|710.97|701.87|23
1655590810000|2022-06-18 22:20:10|711.68|702.58|711.1|702|711.68|702.58|711.09|701.99|18
1655590820000|2022-06-18 22:20:20|711.09|701.99|710.65|701.55|711.09|701.99|710.65|701.55|21
1655590830000|2022-06-18 22:20:30|710.64|701.54|710.7|701.6|710.93|701.83|710.63|701.53|22
1655590840000|2022-06-18 22:20:40|710.79|701.69|710.79|701.69|710.79|701.69|710.72|701.62|17
1655590850000|2022-06-18 22:20:50|710.8|701.7|710.81|701.71|710.83|701.73|710.78|701.68|14
1655590860000|2022-06-18 22:21:00|710.8|701.7|710.72|701.62|710.8|701.7|710.72|701.62|12
1655590870000|2022-06-18 22:21:10|710.68|701.58|710.03|700.93|710.68|701.58|709.97|700.87|26
1655590880000|2022-06-18 22:21:20|710|700.9|710.08|700.98|710.48|701.38|709.98|700.88|26
1655590890000|2022-06-18 22:21:30|710.09|700.99|711.53|702.43|711.53|702.43|710.09|700.99|29
1655590900000|2022-06-18 22:21:40|711.52|702.42|711.72|702.62|711.72|702.62|711.44|702.34|17
1655590910000|2022-06-18 22:21:50|711.75|702.65|711.64|702.54|711.89|702.79|711.63|702.53|13
1655590920000|2022-06-18 22:22:00|711.66|702.56|712.43|703.33|712.46|703.36|711.6|702.5|31
1655590930000|2022-06-18 22:22:10|712.51|703.41|713.75|704.65|713.75|704.65|712.47|703.37|30
1655590940000|2022-06-18 22:22:20|713.74|704.64|713.93|704.83|714.25|705.15|713.68|704.58|35
1655590950000|2022-06-18 22:22:30|713.98|704.88|713.88|704.78|714.5|705.4|713.88|704.78|29
1655590960000|2022-06-18 22:22:40|713.86|704.76|713.82|704.72|713.9|704.8|713.73|704.63|22
1655590970000|2022-06-18 22:22:50|713.83|704.73|714.41|705.31|714.46|705.36|713.81|704.71|19
1655590980000|2022-06-18 22:23:00|714.46|705.36|713.94|704.84|714.59|705.49|713.93|704.83|20
1655590990000|2022-06-18 22:23:10|713.93|704.83|714.68|705.58|714.68|705.58|713.93|704.83|26
1655591000000|2022-06-18 22:23:20|714.71|705.61|714.76|705.66|714.84|705.74|714.68|705.58|28
1655591010000|2022-06-18 22:23:30|714.77|705.67|714.64|705.54|714.79|705.69|714.22|705.12|27
1655591020000|2022-06-18 22:23:40|714.32|705.22|714.62|705.52|714.85|705.75|714.26|705.16|22
1655591030000|2022-06-18 22:23:50|714.54|705.44|717.18|708.08|717.18|708.08|714.21|705.11|36
1655591040000|2022-06-18 22:24:00|717.22|708.12|717.08|707.98|717.94|708.84|717.08|707.98|30
1655591050000|2022-06-18 22:24:10|717.05|707.95|714.96|705.86|717.06|707.96|714.96|705.86|31
1655591060000|2022-06-18 22:24:20|714.97|705.87|713.81|704.71|715.06|705.96|713.81|704.71|25
1655591070000|2022-06-18 22:24:30|713.44|704.34|713.99|704.89|714.56|705.46|713.44|704.34|36
1655591080000|2022-06-18 22:24:40|713.98|704.88|714.76|705.66|714.76|705.66|713.98|704.88|24
1655591090000|2022-06-18 22:24:50|714.79|705.69|714.29|705.19|714.79|705.69|714.27|705.17|18
1655591100000|2022-06-18 22:25:00|714.26|705.16|713.89|704.79|714.26|705.16|713.89|704.79|12
1655591110000|2022-06-18 22:25:10|713.81|704.71|713.89|704.79|714.15|705.05|713.76|704.66|22
1655591120000|2022-06-18 22:25:20|713.98|704.88|713.69|704.59|714.05|704.95|713.62|704.52|27
1655591130000|2022-06-18 22:25:30|713.82|704.72|713.94|704.84|713.98|704.88|713.82|704.72|15
1655591140000|2022-06-18 22:25:40|713.95|704.85|714.55|705.45|714.61|705.51|713.84|704.74|33
1655591150000|2022-06-18 22:25:50|714.44|705.34|714.26|705.16|714.78|705.68|714.23|705.13|29
1655591160000|2022-06-18 22:26:00|714.25|705.15|714.26|705.16|714.75|705.65|714.19|705.09|26
1655591170000|2022-06-18 22:26:10|714.25|705.15|716.81|707.71|716.81|707.71|714.25|705.15|33
1655591180000|2022-06-18 22:26:20|716.8|707.7|717.27|708.17|717.37|708.27|716.72|707.62|30
1655591190000|2022-06-18 22:26:30|717.34|708.24|719.82|710.72|719.82|710.72|717.1|708|33
1655591200000|2022-06-18 22:26:40|719.86|710.76|720.02|710.92|720.37|711.27|719.86|710.76|28
1655591210000|2022-06-18 22:26:50|720.03|710.93|721.19|712.09|721.47|712.37|720.03|710.93|32
1655591220000|2022-06-18 22:27:00|721.16|712.06|719.22|710.12|721.31|712.21|719.21|710.11|34
1655591230000|2022-06-18 22:27:10|719.2|710.1|719.98|710.88|721.07|711.97|718.88|709.78|36
1655591240000|2022-06-18 22:27:20|719.65|710.55|719.24|710.14|719.73|710.63|719.23|710.13|27
1655591250000|2022-06-18 22:27:30|719.23|710.13|718.44|709.34|719.23|710.13|718.27|709.17|26
1655591260000|2022-06-18 22:27:40|718.48|709.38|718.68|709.58|718.68|709.58|718.01|708.91|33
1655591270000|2022-06-18 22:27:50|718.74|709.64|720.03|710.93|720.45|711.35|718.74|709.64|39
1655591280000|2022-06-18 22:28:00|720.06|710.96|721.3|712.2|721.65|712.55|720.06|710.96|34
1655591290000|2022-06-18 22:28:10|721.54|712.44|721.73|712.63|721.85|712.75|721.2|712.1|34
1655591300000|2022-06-18 22:28:20|721.57|712.47|719.73|710.63|721.57|712.47|719.68|710.58|31
1655591310000|2022-06-18 22:28:30|719.69|710.59|718.94|709.84|719.85|710.75|718.94|709.84|28
1655591320000|2022-06-18 22:28:40|718.93|709.83|717.94|708.84|718.93|709.83|717.83|708.73|27
1655591330000|2022-06-18 22:28:50|717.98|708.88|718.92|709.82|718.94|709.84|717.94|708.84|30
1655591340000|2022-06-18 22:29:00|718.95|709.85|717.67|708.57|718.95|709.85|717.67|708.57|31
1655591350000|2022-06-18 22:29:10|717.69|708.59|719.07|709.97|719.72|710.62|717.69|708.59|38
1655591360000|2022-06-18 22:29:20|719.04|709.94|718.9|709.8|719.74|710.64|718.15|709.05|37
1655591370000|2022-06-18 22:29:30|718.87|709.77|719.01|709.91|719.43|710.33|718.73|709.63|34
1655591380000|2022-06-18 22:29:40|719.03|709.93|719.66|710.56|719.99|710.89|718.94|709.84|35
1655591390000|2022-06-18 22:29:50|719.25|710.15|723.61|714.51|723.72|714.62|719.25|710.15|37
1655591400000|2022-06-18 22:30:00|723.13|714.03|722.16|713.06|723.13|714.03|720.53|711.43|36
1655591410000|2022-06-18 22:30:10|722.12|713.02|722.43|713.33|722.8|713.7|720.96|711.86|35
1655591420000|2022-06-18 22:30:20|722.76|713.66|721.49|712.39|722.78|713.68|721.38|712.28|34
1655591430000|2022-06-18 22:30:30|721.15|712.05|722.11|713.01|722.88|713.78|721.05|711.95|38
1655591440000|2022-06-18 22:30:40|722.12|713.02|721.2|712.1|723.02|713.92|721.2|712.1|33
1655591450000|2022-06-18 22:30:50|721.17|712.07|721|711.9|721.78|712.68|720.14|711.04|36
1655591460000|2022-06-18 22:31:00|720.99|711.89|719.91|710.81|720.99|711.89|719.89|710.79|23
1655591470000|2022-06-18 22:31:10|719.92|710.82|720.87|711.77|720.89|711.79|719.18|710.08|38
1655591480000|2022-06-18 22:31:20|720.84|711.74|720.54|711.44|720.84|711.74|719.07|709.97|36
1655591490000|2022-06-18 22:31:30|720.17|711.07|721.48|712.38|721.62|712.52|719.95|710.85|36
1655591500000|2022-06-18 22:31:40|721.89|712.79|725.41|716.31|725.41|716.31|721.89|712.79|38
1655591510000|2022-06-18 22:31:50|725.43|716.33|725.75|716.65|726.69|717.59|725.37|716.27|36
1655591520000|2022-06-18 22:32:00|726.2|717.1|725.03|715.93|726.69|717.59|724.97|715.87|37
1655591530000|2022-06-18 22:32:10|724.96|715.86|724.03|714.93|724.96|715.86|723.9|714.8|36
1655591540000|2022-06-18 22:32:20|724.02|714.92|723.81|714.71|724.03|714.93|723.08|713.98|31
1655591550000|2022-06-18 22:32:30|723.77|714.67|723.64|714.54|723.95|714.85|723.44|714.34|28
1655591560000|2022-06-18 22:32:40|723.62|714.52|722.85|713.75|723.84|714.74|722.85|713.75|29
1655591570000|2022-06-18 22:32:50|722.84|713.74|722.09|712.99|722.84|713.74|722.08|712.98|32
1655591580000|2022-06-18 22:33:00|722.33|713.23|722.06|712.96|722.33|713.23|721.63|712.53|27
1655591590000|2022-06-18 22:33:10|722.01|712.91|719.9|710.8|722.01|712.91|719.64|710.54|34
1655591600000|2022-06-18 22:33:20|719.28|710.18|719.02|709.92|719.63|710.53|719.02|709.92|29
1655591610000|2022-06-18 22:33:30|719.01|709.91|719.15|710.05|719.15|710.05|718.66|709.56|31
1655591620000|2022-06-18 22:33:40|719.7|710.6|719.4|710.3|719.71|710.61|719.06|709.96|37
1655591630000|2022-06-18 22:33:50|719.53|710.43|721.72|712.62|721.72|712.62|719.53|710.43|33
1655591640000|2022-06-18 22:34:00|721.68|712.58|719.76|710.66|721.68|712.58|719.75|710.65|36
1655591650000|2022-06-18 22:34:10|719.23|710.13|717.5|708.4|719.69|710.59|717.47|708.37|31
1655591660000|2022-06-18 22:34:20|717.46|708.36|716.98|707.88|717.91|708.81|716.97|707.87|31
1655591670000|2022-06-18 22:34:30|717|707.9|715.31|706.21|717.67|708.57|715.31|706.21|31
1655591680000|2022-06-18 22:34:40|715.3|706.2|714.67|705.57|715.3|706.2|713.52|704.42|30
1655591690000|2022-06-18 22:34:50|714.68|705.58|714.88|705.78|715.69|706.59|714.57|705.47|29
1655591700000|2022-06-18 22:35:00|714.93|705.83|715.17|706.07|715.94|706.84|714.93|705.83|35
1655591710000|2022-06-18 22:35:10|715.21|706.11|715.04|705.94|715.21|706.11|714.99|705.89|23
1655591720000|2022-06-18 22:35:20|715.03|705.93|715.52|706.42|715.7|706.6|715|705.9|30
1655591730000|2022-06-18 22:35:30|715.31|706.21|714.8|705.7|715.31|706.21|714.8|705.7|28
1655591740000|2022-06-18 22:35:40|714.44|705.34|714.11|705.01|714.62|705.52|714.02|704.92|33
1655591750000|2022-06-18 22:35:50|714.14|705.04|713.88|704.78|714.15|705.05|713.85|704.75|24
1655591760000|2022-06-18 22:36:00|713.89|704.79|715.05|705.95|715.07|705.97|713.71|704.61|32
1655591770000|2022-06-18 22:36:10|715.06|705.96|715.19|706.09|715.21|706.11|714.27|705.17|34
1655591780000|2022-06-18 22:36:20|714.96|705.86|714.11|705.01|714.96|705.86|714.02|704.92|28
1655591790000|2022-06-18 22:36:30|714.08|704.98|713.9|704.8|714.08|704.98|713.9|704.8|19
1655591800000|2022-06-18 22:36:40|713.89|704.79|714.27|705.17|714.45|705.35|713.75|704.65|28
1655591810000|2022-06-18 22:36:50|714.1|705|713.91|704.81|714.15|705.05|713.91|704.81|28
1655591820000|2022-06-18 22:37:00|713.9|704.8|713.5|704.4|713.9|704.8|713.05|703.95|36
1655591830000|2022-06-18 22:37:10|713.49|704.39|713.36|704.26|713.67|704.57|713.14|704.04|28
1655591840000|2022-06-18 22:37:20|713.2|704.1|712.94|703.84|713.36|704.26|712.94|703.84|23
1655591850000|2022-06-18 22:37:30|712.93|703.83|712.75|703.65|712.95|703.85|712.73|703.63|16
1655591860000|2022-06-18 22:37:40|712.78|703.68|712.77|703.67|712.8|703.7|712.6|703.5|23
1655591870000|2022-06-18 22:37:50|712.76|703.66|712.64|703.54|712.78|703.68|712.63|703.53|13
1655591880000|2022-06-18 22:38:00|712.72|703.62|711.67|702.57|712.82|703.72|711.56|702.46|27
1655591890000|2022-06-18 22:38:10|711.64|702.54|713.25|704.15|713.25|704.15|711.61|702.51|32
1655591900000|2022-06-18 22:38:20|713.54|704.44|713.46|704.36|713.58|704.48|713.08|703.98|28
1655591910000|2022-06-18 22:38:30|713.64|704.54|713.96|704.86|714.02|704.92|713.64|704.54|29
1655591920000|2022-06-18 22:38:40|713.97|704.87|712.24|703.14|714.05|704.95|712.2|703.1|35
1655591930000|2022-06-18 22:38:50|712.22|703.12|712.04|702.94|712.44|703.34|711.99|702.89|24
1655591940000|2022-06-18 22:39:00|712.06|702.96|712.06|702.96|712.66|703.56|711.93|702.83|27
1655591950000|2022-06-18 22:39:10|712.07|702.97|711.98|702.88|712.27|703.17|711.92|702.82|18
1655591960000|2022-06-18 22:39:20|711.99|702.89|713.1|704|713.1|704|711.99|702.89|34
1655591970000|2022-06-18 22:39:30|713.11|704.01|713.89|704.79|714.12|705.02|713.1|704|29
1655591980000|2022-06-18 22:39:40|713.91|704.81|713.84|704.74|713.92|704.82|713.77|704.67|26
1655591990000|2022-06-18 22:39:50|713.85|704.75|713.81|704.71|713.85|704.75|713.8|704.7|22
1655592000000|2022-06-18 22:40:00|713.83|704.73|713.1|704|713.83|704.73|713.1|704|17
1655592010000|2022-06-18 22:40:10|713.12|704.02|712.54|703.44|713.12|704.02|712.54|703.44|20
1655592020000|2022-06-18 22:40:20|712.57|703.47|712.85|703.75|712.85|703.75|712.08|702.98|22
1655592030000|2022-06-18 22:40:30|712.86|703.76|712.69|703.59|712.86|703.76|712.56|703.46|28
1655592040000|2022-06-18 22:40:40|712.68|703.58|712.42|703.32|712.84|703.74|712.33|703.23|19
1655592050000|2022-06-18 22:40:50|712.36|703.26|712.44|703.34|712.8|703.7|712.34|703.24|24
1655592060000|2022-06-18 22:41:00|712.32|703.22|711.9|702.8|712.32|703.22|711.9|702.8|19
1655592070000|2022-06-18 22:41:10|711.91|702.81|711.67|702.57|711.95|702.85|711.67|702.57|19
1655592080000|2022-06-18 22:41:20|711.68|702.58|711.4|702.3|711.81|702.71|711.4|702.3|24
1655592090000|2022-06-18 22:41:30|711.2|702.1|711.56|702.46|711.63|702.53|711.2|702.1|25
1655592100000|2022-06-18 22:41:40|711.55|702.45|711.04|701.94|711.56|702.46|711.04|701.94|24
1655592110000|2022-06-18 22:41:50|711.03|701.93|711.01|701.91|711.16|702.06|711.01|701.91|22
1655592120000|2022-06-18 22:42:00|711.02|701.92|711.83|702.73|711.89|702.79|711|701.9|31
1655592130000|2022-06-18 22:42:10|711.82|702.72|712.42|703.32|712.47|703.37|711.71|702.61|29
1655592140000|2022-06-18 22:42:20|712.46|703.36|713.29|704.19|713.7|704.6|712.46|703.36|30
1655592150000|2022-06-18 22:42:30|713.32|704.22|713.59|704.49|713.71|704.61|713.14|704.04|19
1655592160000|2022-06-18 22:42:40|713.6|704.5|712.74|703.64|713.6|704.5|712.73|703.63|25
1655592170000|2022-06-18 22:42:50|712.77|703.67|712.81|703.71|712.89|703.79|712.63|703.53|25
1655592180000|2022-06-18 22:43:00|712.83|703.73|713.41|704.31|713.45|704.35|712.75|703.65|29
1655592190000|2022-06-18 22:43:10|713.32|704.22|712.88|703.78|713.64|704.54|712.88|703.78|26
1655592200000|2022-06-18 22:43:20|712.86|703.76|712.68|703.58|712.9|703.8|712.65|703.55|20
1655592210000|2022-06-18 22:43:30|712.67|703.57|712.61|703.51|712.82|703.72|712.61|703.51|17
1655592220000|2022-06-18 22:43:40|712.63|703.53|713.7|704.6|713.71|704.61|712.63|703.53|28
1655592230000|2022-06-18 22:43:50|713.69|704.59|713.92|704.82|713.94|704.84|713.69|704.59|15
1655592240000|2022-06-18 22:44:00|713.88|704.78|713.04|703.94|713.88|704.78|713.04|703.94|20
1655592250000|2022-06-18 22:44:10|713.03|703.93|713.1|704|713.11|704.01|712.72|703.62|26
1655592260000|2022-06-18 22:44:20|713.09|703.99|713.59|704.49|713.59|704.49|712.93|703.83|29
1655592270000|2022-06-18 22:44:30|713.61|704.51|713.84|704.74|713.86|704.76|713.53|704.43|19
1655592280000|2022-06-18 22:44:40|713.83|704.73|713.58|704.48|713.85|704.75|713.58|704.48|26
1655592290000|2022-06-18 22:44:50|713.59|704.49|713.76|704.66|713.79|704.69|713.58|704.48|24
1655592300000|2022-06-18 22:45:00|713.74|704.64|713.89|704.79|713.97|704.87|713.74|704.64|31
1655592310000|2022-06-18 22:45:10|713.9|704.8|713.64|704.54|713.91|704.81|713.64|704.54|21
1655592320000|2022-06-18 22:45:20|713.56|704.46|712.92|703.82|713.56|704.46|712.89|703.79|27
1655592330000|2022-06-18 22:45:30|712.89|703.79|712.23|703.13|712.89|703.79|712.23|703.13|22
1655592340000|2022-06-18 22:45:40|712.05|702.95|711.56|702.46|712.05|702.95|711.55|702.45|17
1655592350000|2022-06-18 22:45:50|711.53|702.43|711.3|702.2|711.66|702.56|711.09|701.99|25
1655592360000|2022-06-18 22:46:00|711.29|702.19|710.11|701.01|711.29|702.19|710.11|701.01|31
1655592370000|2022-06-18 22:46:10|710.1|701|709.17|700.07|710.1|701|709.09|699.99|29
1655592380000|2022-06-18 22:46:20|709.2|700.1|708.85|699.75|709.2|700.1|708.82|699.72|29
1655592390000|2022-06-18 22:46:30|708.84|699.74|708.85|699.75|709.01|699.91|708.71|699.61|34
1655592400000|2022-06-18 22:46:40|708.86|699.76|707.93|698.83|708.88|699.78|707.93|698.83|32
1655592410000|2022-06-18 22:46:50|707.95|698.85|707.67|698.57|708.04|698.94|707.67|698.57|27
1655592420000|2022-06-18 22:47:00|707.59|698.49|709.03|699.93|709.03|699.93|707.59|698.49|29
1655592430000|2022-06-18 22:47:10|709.04|699.94|708.24|699.14|709.69|700.59|708.18|699.08|31
1655592440000|2022-06-18 22:47:20|708.18|699.08|707.98|698.88|708.18|699.08|707.88|698.78|22
1655592450000|2022-06-18 22:47:30|707.95|698.85|708.69|699.59|708.9|699.8|707.95|698.85|31
1655592460000|2022-06-18 22:47:40|708.79|699.69|708.52|699.42|708.93|699.83|708.52|699.42|25
1655592470000|2022-06-18 22:47:50|708.18|699.08|707.82|698.72|708.18|699.08|707.82|698.72|27
1655592480000|2022-06-18 22:48:00|707.84|698.74|708.01|698.91|708.01|698.91|707.78|698.68|29
1655592490000|2022-06-18 22:48:10|708|698.9|707.62|698.52|708|698.9|707.59|698.49|25
1655592500000|2022-06-18 22:48:20|707.71|698.61|708.08|698.98|708.56|699.46|707.7|698.6|23
1655592510000|2022-06-18 22:48:30|708.06|698.96|708.13|699.03|708.13|699.03|708.01|698.91|17
1655592520000|2022-06-18 22:48:40|708.12|699.02|708.68|699.58|708.68|699.58|708.12|699.02|21
1655592530000|2022-06-18 22:48:50|709|699.9|708.24|699.14|709.07|699.97|708.22|699.12|28
1655592540000|2022-06-18 22:49:00|708.25|699.15|708.18|699.08|708.56|699.46|707.91|698.81|23
1655592550000|2022-06-18 22:49:10|708.14|699.04|708.11|699.01|708.14|699.04|708.09|698.99|15
1655592560000|2022-06-18 22:49:20|708.12|699.02|707.99|698.89|708.61|699.51|707.98|698.88|23
1655592570000|2022-06-18 22:49:30|708|698.9|708.14|699.04|708.55|699.45|707.99|698.89|26
1655592580000|2022-06-18 22:49:40|708.12|699.02|708.01|698.91|708.12|699.02|707.98|698.88|11
1655592590000|2022-06-18 22:49:50|708.03|698.93|707.98|698.88|708.05|698.95|707.98|698.88|10
1655592600000|2022-06-18 22:50:00|707.99|698.89|707.9|698.8|707.99|698.89|707.9|698.8|16
1655592610000|2022-06-18 22:50:10|707.89|698.79|707.86|698.76|707.9|698.8|707.86|698.76|12
1655592620000|2022-06-18 22:50:20|707.85|698.75|707.58|698.48|707.85|698.75|707.58|698.48|16
1655592630000|2022-06-18 22:50:30|707.57|698.47|707.23|698.13|707.61|698.51|707.21|698.11|18
1655592640000|2022-06-18 22:50:40|707.25|698.15|707.02|697.92|707.49|698.39|706.97|697.87|17
1655592650000|2022-06-18 22:50:50|706.97|697.87|706.16|697.06|706.97|697.87|706.06|696.96|33
1655592660000|2022-06-18 22:51:00|706.17|697.07|706.38|697.28|706.43|697.33|706.06|696.96|20
1655592670000|2022-06-18 22:51:10|706.39|697.29|707.84|698.74|707.84|698.74|706.39|697.29|26
1655592680000|2022-06-18 22:51:20|707.93|698.83|708.59|699.49|708.59|699.49|707.9|698.8|21
1655592690000|2022-06-18 22:51:30|708.9|699.8|709.04|699.94|709.55|700.45|708.9|699.8|27
1655592700000|2022-06-18 22:51:40|709.01|699.91|708.97|699.87|709.07|699.97|708.93|699.83|22
1655592710000|2022-06-18 22:51:50|708.96|699.86|708.78|699.68|708.97|699.87|708.73|699.63|20
1655592720000|2022-06-18 22:52:00|708.76|699.66|708.83|699.73|708.84|699.74|708.29|699.19|27
1655592730000|2022-06-18 22:52:10|708.82|699.72|708.79|699.69|708.84|699.74|708.77|699.67|14
1655592740000|2022-06-18 22:52:20|708.8|699.7|708.75|699.65|708.8|699.7|708.73|699.63|14
1655592750000|2022-06-18 22:52:30|708.76|699.66|708.7|699.6|708.76|699.66|708.67|699.57|17
1655592760000|2022-06-18 22:52:40|708.71|699.61|708.95|699.85|709.37|700.27|708.7|699.6|33
1655592770000|2022-06-18 22:52:50|708.96|699.86|709.57|700.47|709.71|700.61|708.96|699.86|30
1655592780000|2022-06-18 22:53:00|709.65|700.55|709.81|700.71|709.87|700.77|709.49|700.39|31
1655592790000|2022-06-18 22:53:10|709.69|700.59|708.93|699.83|709.76|700.66|708.85|699.75|23
1655592800000|2022-06-18 22:53:20|708.92|699.82|708.67|699.57|709.01|699.91|708.67|699.57|16
1655592810000|2022-06-18 22:53:30|708.68|699.58|708.74|699.64|708.74|699.64|708.67|699.57|17
1655592820000|2022-06-18 22:53:40|708.76|699.66|708.78|699.68|708.78|699.68|708.71|699.61|13
1655592830000|2022-06-18 22:53:50|708.8|699.7|708.94|699.84|708.98|699.88|708.73|699.63|21
1655592840000|2022-06-18 22:54:00|708.95|699.85|709.29|700.19|709.32|700.22|708.95|699.85|28
1655592850000|2022-06-18 22:54:10|709.33|700.23|709.49|700.39|709.49|700.39|709.03|699.93|19
1655592860000|2022-06-18 22:54:20|709.44|700.34|708.9|699.8|709.53|700.43|708.9|699.8|26
1655592870000|2022-06-18 22:54:30|708.91|699.81|708.61|699.51|708.93|699.83|708.6|699.5|16
1655592880000|2022-06-18 22:54:40|708.62|699.52|708.03|698.93|708.62|699.52|708|698.9|21
1655592890000|2022-06-18 22:54:50|708.01|698.91|708.5|699.4|708.54|699.44|708.01|698.91|30
1655592900000|2022-06-18 22:55:00|708.51|699.41|708.99|699.89|709.35|700.25|708.51|699.41|26
1655592910000|2022-06-18 22:55:10|709.01|699.91|708.07|698.97|709.01|699.91|708.07|698.97|20
1655592920000|2022-06-18 22:55:20|708.06|698.96|707.9|698.8|708.09|698.99|707.9|698.8|10
1655592930000|2022-06-18 22:55:30|707.93|698.83|707.9|698.8|707.93|698.83|707.89|698.79|6
1655592940000|2022-06-18 22:55:40|707.87|698.77|707.71|698.61|707.88|698.78|707.66|698.56|13
1655592950000|2022-06-18 22:55:50|707.72|698.62|707.78|698.68|707.8|698.7|707.7|698.6|11
1655592960000|2022-06-18 22:56:00|707.8|698.7|707.71|698.61|707.86|698.76|707.71|698.61|8
1655592970000|2022-06-18 22:56:10|707.58|698.48|707.3|698.2|707.71|698.61|707.25|698.15|21
1655592980000|2022-06-18 22:56:20|707.56|698.46|707.49|698.39|707.56|698.46|707.44|698.34|18
1655592990000|2022-06-18 22:56:30|707.65|698.55|708.81|699.71|708.81|699.71|707.65|698.55|27
1655593000000|2022-06-18 22:56:40|708.83|699.73|708.69|699.59|708.85|699.75|708.69|699.59|19
1655593010000|2022-06-18 22:56:50|708.65|699.55|708.63|699.53|708.75|699.65|708.57|699.47|14
1655593020000|2022-06-18 22:57:00|708.64|699.54|708.72|699.62|708.8|699.7|708.64|699.54|25
1655593030000|2022-06-18 22:57:10|708.73|699.63|708.69|699.59|708.78|699.68|708.66|699.56|17
1655593040000|2022-06-18 22:57:20|708.7|699.6|709.52|700.42|709.59|700.49|708.7|699.6|23
1655593050000|2022-06-18 22:57:30|709.5|700.4|709.84|700.74|709.84|700.74|708.92|699.82|35
1655593060000|2022-06-18 22:57:40|709.83|700.73|710.02|700.92|710.43|701.33|709.77|700.67|35
1655593070000|2022-06-18 22:57:50|709.99|700.89|710.49|701.39|710.52|701.42|709.99|700.89|23
1655593080000|2022-06-18 22:58:00|710.5|701.4|709.82|700.72|710.51|701.41|709.82|700.72|25
1655593090000|2022-06-18 22:58:10|709.55|700.45|709.02|699.92|709.57|700.47|708.99|699.89|18
1655593100000|2022-06-18 22:58:20|709.05|699.95|709.59|700.49|709.6|700.5|709.05|699.95|25
1655593110000|2022-06-18 22:58:30|709.62|700.52|709.8|700.7|709.8|700.7|709.62|700.52|26
1655593120000|2022-06-18 22:58:40|709.82|700.72|711.76|702.66|712.31|703.21|709.79|700.69|33
1655593130000|2022-06-18 22:58:50|711.82|702.72|711.76|702.66|712.33|703.23|711.71|702.61|28
1655593140000|2022-06-18 22:59:00|711.78|702.68|711.8|702.7|711.82|702.72|711.05|701.95|25
1655593150000|2022-06-18 22:59:10|711.76|702.66|711.77|702.67|711.83|702.73|711.74|702.64|20
1655593160000|2022-06-18 22:59:20|711.82|702.72|711.61|702.51|712.46|703.36|711.61|702.51|29
1655593170000|2022-06-18 22:59:30|711.62|702.52|711.57|702.47|711.62|702.52|710.83|701.73|21
1655593180000|2022-06-18 22:59:40|711.52|702.42|711.83|702.73|711.83|702.73|711.46|702.36|15
1655593190000|2022-06-18 22:59:50|711.82|702.72|712.8|703.7|712.8|703.7|711.82|702.72|22
1655593200000|2022-06-18 23:00:00|712.78|703.68|714.72|705.62|714.72|705.62|712.77|703.67|32
1655593210000|2022-06-18 23:00:10|714.55|705.45|714.59|705.49|714.66|705.56|714.04|704.94|27
1655593220000|2022-06-18 23:00:20|714.6|705.5|714.86|705.76|715.26|706.16|714.6|705.5|19
1655593230000|2022-06-18 23:00:30|714.87|705.77|716.24|707.14|716.77|707.67|714.79|705.69|34
1655593240000|2022-06-18 23:00:40|716.14|707.04|718.35|709.25|718.35|709.25|716.1|707|28
1655593250000|2022-06-18 23:00:50|718.29|709.19|718.39|709.29|718.89|709.79|718.01|708.91|35
1655593260000|2022-06-18 23:01:00|718.33|709.23|716.41|707.31|718.33|709.23|716.41|707.31|24
1655593270000|2022-06-18 23:01:10|716.28|707.18|713.92|704.82|716.28|707.18|713.91|704.81|31
1655593280000|2022-06-18 23:01:20|713.91|704.81|714.25|705.15|714.73|705.63|713.84|704.74|27
1655593290000|2022-06-18 23:01:30|714.2|705.1|713.01|703.91|714.2|705.1|712.98|703.88|24
1655593300000|2022-06-18 23:01:40|712.99|703.89|712.97|703.87|713.04|703.94|712.92|703.82|20
1655593310000|2022-06-18 23:01:50|712.98|703.88|713.05|703.95|714.03|704.93|712.98|703.88|28
1655593320000|2022-06-18 23:02:00|713.03|703.93|713.04|703.94|713.09|703.99|712.82|703.72|28
1655593330000|2022-06-18 23:02:10|713.06|703.96|713.94|704.84|713.98|704.88|713.06|703.96|26
1655593340000|2022-06-18 23:02:20|713.9|704.8|713.68|704.58|713.97|704.87|713.68|704.58|24
1655593350000|2022-06-18 23:02:30|713.69|704.59|713.06|703.96|713.69|704.59|713.06|703.96|29
1655593360000|2022-06-18 23:02:40|713.04|703.94|713.11|704.01|713.11|704.01|713.03|703.93|22
1655593370000|2022-06-18 23:02:50|713.12|704.02|713.07|703.97|713.23|704.13|713.05|703.95|25
1655593380000|2022-06-18 23:03:00|713.06|703.96|712.93|703.83|713.17|704.07|712.93|703.83|27
1655593390000|2022-06-18 23:03:10|712.94|703.84|712.1|703|712.99|703.89|712.06|702.96|29
1655593400000|2022-06-18 23:03:20|712.08|702.98|711.97|702.87|712.11|703.01|711.97|702.87|23
1655593410000|2022-06-18 23:03:30|711.96|702.86|711.79|702.69|711.96|702.86|711.45|702.35|28
1655593420000|2022-06-18 23:03:40|711.78|702.68|711.83|702.73|711.89|702.79|711.78|702.68|20
1655593430000|2022-06-18 23:03:50|711.82|702.72|712.73|703.63|712.73|703.63|711.82|702.72|19
1655593440000|2022-06-18 23:04:00|712.7|703.6|713.18|704.08|713.2|704.1|712.7|703.6|24
1655593450000|2022-06-18 23:04:10|713.2|704.1|713.85|704.75|713.85|704.75|713.18|704.08|21
1655593460000|2022-06-18 23:04:20|713.9|704.8|714.01|704.91|714.32|705.22|713.9|704.8|28
1655593470000|2022-06-18 23:04:30|714.02|704.92|714.04|704.94|714.15|705.05|713.96|704.86|25
1655593480000|2022-06-18 23:04:40|714.03|704.93|714.76|705.66|714.8|705.7|714.03|704.93|24
1655593490000|2022-06-18 23:04:50|714.83|705.73|715.05|705.95|715.05|705.95|714.83|705.73|22
1655593500000|2022-06-18 23:05:00|715.03|705.93|714.89|705.79|715.07|705.97|714.89|705.79|27
1655593510000|2022-06-18 23:05:10|714.9|705.8|714.23|705.13|714.93|705.83|714.23|705.13|22
1655593520000|2022-06-18 23:05:20|714.22|705.12|713.29|704.19|714.23|705.13|713.23|704.13|24
1655593530000|2022-06-18 23:05:30|713.28|704.18|713.15|704.05|713.58|704.48|713.15|704.05|21
1655593540000|2022-06-18 23:05:40|713.16|704.06|712.5|703.4|713.16|704.06|712.5|703.4|21
1655593550000|2022-06-18 23:05:50|712.51|703.41|712.17|703.07|712.51|703.41|712.17|703.07|14
1655593560000|2022-06-18 23:06:00|712.16|703.06|712.14|703.04|712.28|703.18|712.14|703.04|22
1655593570000|2022-06-18 23:06:10|712.21|703.11|711.96|702.86|712.21|703.11|711.96|702.86|18
1655593580000|2022-06-18 23:06:20|711.95|702.85|712.15|703.05|712.15|703.05|711.25|702.15|21
1655593590000|2022-06-18 23:06:30|712.21|703.11|712.25|703.15|712.77|703.67|712.17|703.07|27
1655593600000|2022-06-18 23:06:40|712.16|703.06|712.49|703.39|712.49|703.39|712.09|702.99|21
1655593610000|2022-06-18 23:06:50|712.48|703.38|712.23|703.13|712.88|703.78|712.18|703.08|24
1655593620000|2022-06-18 23:07:00|712.22|703.12|712.14|703.04|712.26|703.16|712.11|703.01|19
1655593630000|2022-06-18 23:07:10|712.15|703.05|712.57|703.47|712.57|703.47|712.1|703|25
1655593640000|2022-06-18 23:07:20|712.66|703.56|712.88|703.78|713.05|703.95|712.58|703.48|34
1655593650000|2022-06-18 23:07:30|712.89|703.79|713.9|704.8|713.9|704.8|712.89|703.79|27
1655593660000|2022-06-18 23:07:40|713.92|704.82|713.8|704.7|713.92|704.82|713.78|704.68|18
1655593670000|2022-06-18 23:07:50|713.79|704.69|713.43|704.33|713.86|704.76|713.27|704.17|15
1655593680000|2022-06-18 23:08:00|713.13|704.03|713.13|704.03|713.13|704.03|713.03|703.93|21
1655593690000|2022-06-18 23:08:10|713.09|703.99|713.14|704.04|713.14|704.04|712.92|703.82|18
1655593700000|2022-06-18 23:08:20|713.11|704.01|712.73|703.63|713.11|704.01|712.72|703.62|21
1655593710000|2022-06-18 23:08:30|712.74|703.64|712.81|703.71|712.81|703.71|712.73|703.63|8
1655593720000|2022-06-18 23:08:40|712.8|703.7|711.79|702.69|712.8|703.7|711.79|702.69|19
1655593730000|2022-06-18 23:08:50|711.78|702.68|711.21|702.11|711.79|702.69|711.19|702.09|23
1655593740000|2022-06-18 23:09:00|711.2|702.1|710.81|701.71|711.2|702.1|710.81|701.71|17
1655593750000|2022-06-18 23:09:10|710.8|701.7|710.25|701.15|711.07|701.97|710.25|701.15|20
1655593760000|2022-06-18 23:09:20|710.27|701.17|710.21|701.11|710.63|701.53|710.16|701.06|26
1655593770000|2022-06-18 23:09:30|710.19|701.09|709.24|700.14|710.2|701.1|709.24|700.14|27
1655593780000|2022-06-18 23:09:40|709.25|700.15|709.15|700.05|709.26|700.16|709.01|699.91|24
1655593790000|2022-06-18 23:09:50|709.07|699.97|708.93|699.83|709.08|699.98|708.89|699.79|20
1655593800000|2022-06-18 23:10:00|708.94|699.84|708.88|699.78|709.49|700.39|708.88|699.78|22
1655593810000|2022-06-18 23:10:10|708.89|699.79|709.51|700.41|709.51|700.41|708.78|699.68|22
1655593820000|2022-06-18 23:10:20|709.52|700.42|710.6|701.5|710.6|701.5|709.46|700.36|25
1655593830000|2022-06-18 23:10:30|710.58|701.48|709.64|700.54|710.58|701.48|709.25|700.15|25
1655593840000|2022-06-18 23:10:40|709.62|700.52|709.57|700.47|709.63|700.53|709.3|700.2|24
1655593850000|2022-06-18 23:10:50|709.56|700.46|709.89|700.79|709.89|700.79|709.56|700.46|15
1655593860000|2022-06-18 23:11:00|709.87|700.77|709.39|700.29|709.89|700.79|709.39|700.29|19
1655593870000|2022-06-18 23:11:10|709.41|700.31|709.59|700.49|709.95|700.85|709.33|700.23|35
1655593880000|2022-06-18 23:11:20|709.62|700.52|709.28|700.18|709.92|700.82|709.27|700.17|26
1655593890000|2022-06-18 23:11:30|709.23|700.13|709.1|700|709.24|700.14|709.08|699.98|15
1655593900000|2022-06-18 23:11:40|709.09|699.99|708.38|699.28|709.09|699.99|708.38|699.28|23
1655593910000|2022-06-18 23:11:50|708.41|699.31|708.8|699.7|708.8|699.7|708.41|699.31|11
1655593920000|2022-06-18 23:12:00|708.79|699.69|708.99|699.89|709.13|700.03|708.79|699.69|21
1655593930000|2022-06-18 23:12:10|709|699.9|708.97|699.87|709.13|700.03|708.96|699.86|14
1655593940000|2022-06-18 23:12:20|708.93|699.83|708.88|699.78|708.93|699.83|708.85|699.75|9
1655593950000|2022-06-18 23:12:30|708.89|699.79|708.86|699.76|708.89|699.79|708.82|699.72|8
1655593960000|2022-06-18 23:12:40|708.93|699.83|708.85|699.75|708.93|699.83|708.83|699.73|14
1655593970000|2022-06-18 23:12:50|708.86|699.76|708.92|699.82|708.94|699.84|708.86|699.76|12
1655593980000|2022-06-18 23:13:00|708.9|699.8|708.98|699.88|709.01|699.91|708.89|699.79|17
1655593990000|2022-06-18 23:13:10|708.97|699.87|709.07|699.97|709.16|700.06|708.97|699.87|11
1655594000000|2022-06-18 23:13:20|709.08|699.98|709.21|700.11|709.26|700.16|709.07|699.97|13
1655594010000|2022-06-18 23:13:30|709.24|700.14|709.78|700.68|709.78|700.68|709.24|700.14|21
1655594020000|2022-06-18 23:13:40|709.77|700.67|709.3|700.2|709.87|700.77|709.3|700.2|10
1655594030000|2022-06-18 23:13:50|709.27|700.17|708.99|699.89|709.3|700.2|708.94|699.84|21
1655594040000|2022-06-18 23:14:00|708.98|699.88|708.95|699.85|709.02|699.92|708.89|699.79|19
1655594050000|2022-06-18 23:14:10|708.98|699.88|709.14|700.04|709.18|700.08|708.92|699.82|14
1655594060000|2022-06-18 23:14:20|709.13|700.03|708.87|699.77|709.13|700.03|708.86|699.76|27
1655594070000|2022-06-18 23:14:30|708.81|699.71|708.09|698.99|708.86|699.76|708.08|698.98|27
1655594080000|2022-06-18 23:14:40|708.08|698.98|708.03|698.93|708.08|698.98|707.96|698.86|14
1655594090000|2022-06-18 23:14:50|708.01|698.91|708|698.9|708.04|698.94|708|698.9|6
1655594100000|2022-06-18 23:15:00|708.01|698.91|708.97|699.87|708.97|699.87|708.01|698.91|25
1655594110000|2022-06-18 23:15:10|708.98|699.88|708.02|698.92|708.99|699.89|707.92|698.82|20
1655594120000|2022-06-18 23:15:20|708|698.9|708.03|698.93|708.03|698.93|707.9|698.8|19
1655594130000|2022-06-18 23:15:30|708.11|699.01|708.07|698.97|708.19|699.09|707.98|698.88|22
1655594140000|2022-06-18 23:15:40|708.11|699.01|708.02|698.92|708.11|699.01|707.93|698.83|7
1655594150000|2022-06-18 23:15:50|707.97|698.87|707.15|698.05|708.01|698.91|707.15|698.05|20
1655594160000|2022-06-18 23:16:00|707.17|698.07|706.2|697.1|707.17|698.07|706.2|697.1|24
1655594170000|2022-06-18 23:16:10|706.22|697.12|705.02|695.92|706.22|697.12|705.02|695.92|30
1655594180000|2022-06-18 23:16:20|704.98|695.88|704.99|695.89|705.06|695.96|704.94|695.84|24
1655594190000|2022-06-18 23:16:30|704.98|695.88|704.95|695.85|705.62|696.52|704.94|695.84|24
1655594200000|2022-06-18 23:16:40|704.94|695.84|705.13|696.03|705.17|696.07|704.93|695.83|24
1655594210000|2022-06-18 23:16:50|705.07|695.97|705.02|695.92|705.16|696.06|704.95|695.85|26
1655594220000|2022-06-18 23:17:00|705.03|695.93|704.81|695.71|705.03|695.93|704.81|695.71|23
1655594230000|2022-06-18 23:17:10|704.83|695.73|704.31|695.21|704.83|695.73|704.28|695.18|28
1655594240000|2022-06-18 23:17:20|704.35|695.25|704.87|695.77|704.98|695.88|704.35|695.25|26
1655594250000|2022-06-18 23:17:30|704.94|695.84|705.69|696.59|705.69|696.59|704.87|695.77|16
1655594260000|2022-06-18 23:17:40|705.7|696.6|706.16|697.06|706.7|697.6|705.7|696.6|29
1655594270000|2022-06-18 23:17:50|706.15|697.05|705.83|696.73|706.15|697.05|705.81|696.71|16
1655594280000|2022-06-18 23:18:00|705.82|696.72|705.75|696.65|705.83|696.73|705.75|696.65|11
1655594290000|2022-06-18 23:18:10|705.76|696.66|706.07|696.97|706.07|696.97|705.76|696.66|16
1655594300000|2022-06-18 23:18:20|706.06|696.96|706.98|697.88|706.98|697.88|706.06|696.96|26
1655594310000|2022-06-18 23:18:30|706.99|697.89|706.55|697.45|707.01|697.91|706.52|697.42|20
1655594320000|2022-06-18 23:18:40|706.54|697.44|706.07|696.97|706.54|697.44|706.06|696.96|18
1655594330000|2022-06-18 23:18:50|706.08|696.98|706.05|696.95|706.08|696.98|705.93|696.83|17
1655594340000|2022-06-18 23:19:00|706.03|696.93|706.63|697.53|706.66|697.56|705.95|696.85|18
1655594350000|2022-06-18 23:19:10|706.61|697.51|706.16|697.06|706.75|697.65|706.16|697.06|16
1655594360000|2022-06-18 23:19:20|706.14|697.04|706.67|697.57|706.7|697.6|706.14|697.04|17
1655594370000|2022-06-18 23:19:30|706.65|697.55|706.67|697.57|706.68|697.58|706.65|697.55|10
1655594380000|2022-06-18 23:19:40|706.69|697.59|706.61|697.51|706.71|697.61|706.61|697.51|15
1655594390000|2022-06-18 23:19:50|706.5|697.4|706.06|696.96|706.5|697.4|706.03|696.93|19
1655594400000|2022-06-18 23:20:00|706.07|696.97|705.91|696.81|706.11|697.01|705.91|696.81|17
1655594410000|2022-06-18 23:20:10|705.92|696.82|705.96|696.86|705.97|696.87|705.92|696.82|13
1655594420000|2022-06-18 23:20:20|705.94|696.84|705.97|696.87|705.97|696.87|705.91|696.81|8
1655594430000|2022-06-18 23:20:30|705.99|696.89|706.48|697.38|706.48|697.38|705.99|696.89|11
1655594440000|2022-06-18 23:20:40|706.45|697.35|706.82|697.72|706.84|697.74|706.45|697.35|20
1655594450000|2022-06-18 23:20:50|706.85|697.75|706.87|697.77|706.87|697.77|706.84|697.74|12
1655594460000|2022-06-18 23:21:00|706.86|697.76|706.91|697.81|706.98|697.88|706.86|697.76|15
1655594470000|2022-06-18 23:21:10|706.87|697.77|707.57|698.47|707.57|698.47|706.83|697.73|27
1655594480000|2022-06-18 23:21:20|707.56|698.46|707.83|698.73|708.05|698.95|707.56|698.46|29
1655594490000|2022-06-18 23:21:30|707.87|698.77|707.89|698.79|707.95|698.85|707.79|698.69|21
1655594500000|2022-06-18 23:21:40|707.88|698.78|707.91|698.81|707.91|698.81|707.87|698.77|14
1655594510000|2022-06-18 23:21:50|707.9|698.8|708.55|699.45|708.72|699.62|707.88|698.78|20
1655594520000|2022-06-18 23:22:00|708.56|699.46|707.17|698.07|708.68|699.58|707.1|698|27
1655594530000|2022-06-18 23:22:10|707.16|698.06|706.95|697.85|707.16|698.06|706.92|697.82|13
1655594540000|2022-06-18 23:22:20|706.82|697.72|706.96|697.86|706.96|697.86|706.82|697.72|13
1655594550000|2022-06-18 23:22:30|706.95|697.85|707.5|698.4|707.62|698.52|706.95|697.85|17
1655594560000|2022-06-18 23:22:40|707.54|698.44|707.55|698.45|707.64|698.54|707.44|698.34|18
1655594570000|2022-06-18 23:22:50|707.64|698.54|707.73|698.63|707.81|698.71|707.46|698.36|15
1655594580000|2022-06-18 23:23:00|707.49|698.39|707.62|698.52|707.62|698.52|707.15|698.05|19
1655594590000|2022-06-18 23:23:10|707.64|698.54|710.99|701.89|710.99|701.89|707.58|698.48|27
1655594600000|2022-06-18 23:23:20|711.03|701.93|711.06|701.96|711.21|702.11|711|701.9|18
1655594610000|2022-06-18 23:23:30|711.07|701.97|711.02|701.92|711.07|701.97|711|701.9|16
1655594620000|2022-06-18 23:23:40|711.03|701.93|710.34|701.24|711.03|701.93|710.33|701.23|13
1655594630000|2022-06-18 23:23:50|710.08|700.98|709.33|700.23|710.28|701.18|709.3|700.2|24
1655594640000|2022-06-18 23:24:00|709.34|700.24|710.01|700.91|710.01|700.91|709.34|700.24|19
1655594650000|2022-06-18 23:24:10|710.03|700.93|710.06|700.96|710.07|700.97|709.98|700.88|27
1655594660000|2022-06-18 23:24:20|710.05|700.95|709.99|700.89|710.09|700.99|709.9|700.8|23
1655594670000|2022-06-18 23:24:30|710|700.9|710.07|700.97|710.22|701.12|709.98|700.88|17
1655594680000|2022-06-18 23:24:40|710.09|700.99|710.03|700.93|710.16|701.06|710.03|700.93|12
1655594690000|2022-06-18 23:24:50|710.04|700.94|710.12|701.02|710.14|701.04|710.03|700.93|13
1655594700000|2022-06-18 23:25:00|710.04|700.94|710.92|701.82|710.93|701.83|710.04|700.94|17
1655594710000|2022-06-18 23:25:10|710.94|701.84|710.95|701.85|711.01|701.91|710.94|701.84|10
1655594720000|2022-06-18 23:25:20|710.94|701.84|711.02|701.92|711.03|701.93|710.9|701.8|10
1655594730000|2022-06-18 23:25:30|711.01|701.91|711.05|701.95|711.05|701.95|711.01|701.91|7
1655594740000|2022-06-18 23:25:40|711.07|701.97|710.95|701.85|711.07|701.97|710.95|701.85|11
1655594750000|2022-06-18 23:25:50|710.94|701.84|710.94|701.84|710.95|701.85|710.89|701.79|6
1655594760000|2022-06-18 23:26:00|710.95|701.85|710.89|701.79|710.97|701.87|710.89|701.79|10
1655594770000|2022-06-18 23:26:10|710.82|701.72|710.85|701.75|710.87|701.77|710.82|701.72|10
1655594780000|2022-06-18 23:26:20|710.86|701.76|710.87|701.77|710.88|701.78|710.86|701.76|9
1655594790000|2022-06-18 23:26:30|710.88|701.78|710.91|701.81|710.95|701.85|710.88|701.78|8
1655594800000|2022-06-18 23:26:40|710.92|701.82|710.91|701.81|710.93|701.83|710.9|701.8|9
1655594810000|2022-06-18 23:26:50|710.93|701.83|710.93|701.83|710.93|701.83|710.92|701.82|3
1655594820000|2022-06-18 23:27:00|710.92|701.82|710.97|701.87|710.97|701.87|710.91|701.81|11
1655594830000|2022-06-18 23:27:10|710.94|701.84|710.89|701.79|710.95|701.85|710.87|701.77|16
1655594840000|2022-06-18 23:27:20|710.91|701.81|710.9|701.8|710.94|701.84|710.9|701.8|16
1655594850000|2022-06-18 23:27:30|710.91|701.81|710.81|701.71|710.91|701.81|710.81|701.71|18
1655594860000|2022-06-18 23:27:40|710.8|701.7|709.32|700.22|710.8|701.7|709.27|700.17|29
1655594870000|2022-06-18 23:27:50|709.22|700.12|709.67|700.57|709.67|700.57|709.22|700.12|20
1655594880000|2022-06-18 23:28:00|709.68|700.58|709.11|700.01|709.71|700.61|709.07|699.97|20
1655594890000|2022-06-18 23:28:10|709.1|700|709.19|700.09|709.2|700.1|709.08|699.98|19
1655594900000|2022-06-18 23:28:20|709.2|700.1|709.19|700.09|709.2|700.1|709.09|699.99|15
1655594910000|2022-06-18 23:28:30|709.25|700.15|709.21|700.11|709.35|700.25|709.19|700.09|13
1655594920000|2022-06-18 23:28:40|709.27|700.17|709.83|700.73|709.83|700.73|709.21|700.11|15
1655594930000|2022-06-18 23:28:50|709.84|700.74|710.19|701.09|710.23|701.13|709.78|700.68|17
1655594940000|2022-06-18 23:29:00|710.18|701.08|710.16|701.06|710.23|701.13|710.1|701|9
1655594950000|2022-06-18 23:29:10|710.15|701.05|710.25|701.15|710.56|701.46|710.1|701|15
1655594960000|2022-06-18 23:29:20|710.29|701.19|711.27|702.17|711.27|702.17|710.27|701.17|23
1655594970000|2022-06-18 23:29:30|711.29|702.19|712.76|703.66|712.89|703.79|711.29|702.19|25
1655594980000|2022-06-18 23:29:40|712.8|703.7|714.52|705.42|714.7|705.6|712.8|703.7|28
1655594990000|2022-06-18 23:29:50|714.28|705.18|715.05|705.95|715.09|705.99|714.28|705.18|27
1655595000000|2022-06-18 23:30:00|715.04|705.94|715.08|705.98|715.08|705.98|714.05|704.95|29
1655595010000|2022-06-18 23:30:10|715.1|706|716.45|707.35|716.45|707.35|715.04|705.94|30
1655595020000|2022-06-18 23:30:20|716.62|707.52|716.13|707.03|717.07|707.97|716.07|706.97|37
1655595030000|2022-06-18 23:30:30|716.11|707.01|715.96|706.86|716.11|707.01|715.93|706.83|19
1655595040000|2022-06-18 23:30:40|715.98|706.88|716.45|707.35|716.45|707.35|715.97|706.87|16
1655595050000|2022-06-18 23:30:50|716.42|707.32|716.19|707.09|716.42|707.32|716.18|707.08|15
1655595060000|2022-06-18 23:31:00|716.11|707.01|715.93|706.83|716.11|707.01|715.93|706.83|13
1655595070000|2022-06-18 23:31:10|715.26|706.16|714.28|705.18|715.3|706.2|714.12|705.02|24
1655595080000|2022-06-18 23:31:20|714.14|705.04|714.1|705|714.14|705.04|714.09|704.99|11
1655595090000|2022-06-18 23:31:30|714.09|704.99|713.85|704.75|714.09|704.99|713.82|704.72|17
1655595100000|2022-06-18 23:31:40|713.82|704.72|713.95|704.85|713.95|704.85|713.68|704.58|15
1655595110000|2022-06-18 23:31:50|713.9|704.8|713.97|704.87|713.98|704.88|713.85|704.75|14
1655595120000|2022-06-18 23:32:00|713.94|704.84|713.85|704.75|713.96|704.86|713.85|704.75|19
1655595130000|2022-06-18 23:32:10|713.86|704.76|713.77|704.67|713.86|704.76|713.75|704.65|9
1655595140000|2022-06-18 23:32:20|713.76|704.66|713.39|704.29|713.77|704.67|713.38|704.28|14
1655595150000|2022-06-18 23:32:30|713.36|704.26|713.89|704.79|713.94|704.84|713.34|704.24|21
1655595160000|2022-06-18 23:32:40|713.86|704.76|714.11|705.01|714.22|705.12|713.83|704.73|13
1655595170000|2022-06-18 23:32:50|714.09|704.99|714|704.9|714.11|705.01|714|704.9|17
1655595180000|2022-06-18 23:33:00|713.99|704.89|713.9|704.8|714|704.9|713.89|704.79|6
1655595190000|2022-06-18 23:33:10|713.89|704.79|714.09|704.99|714.13|705.03|713.89|704.79|16
1655595200000|2022-06-18 23:33:20|714.11|705.01|714.13|705.03|714.14|705.04|714.07|704.97|15
1655595210000|2022-06-18 23:33:30|714.14|705.04|713.91|704.81|714.15|705.05|713.91|704.81|18
1655595220000|2022-06-18 23:33:40|713.9|704.8|713.9|704.8|713.91|704.81|713.9|704.8|5
1655595230000|2022-06-18 23:33:50|714.12|705.02|714.12|705.02|714.15|705.05|714.12|705.02|8
1655595240000|2022-06-18 23:34:00|714.15|705.05|714.58|705.48|714.66|705.56|714.15|705.05|22
1655595250000|2022-06-18 23:34:10|714.85|705.75|714.91|705.81|714.94|705.84|714.85|705.75|5
1655595260000|2022-06-18 23:34:20|714.97|705.87|714.97|705.87|714.97|705.87|714.97|705.87|1
1655595270000|2022-06-18 23:34:30|714.87|705.77|714.37|705.27|714.9|705.8|714.37|705.27|16
1655595280000|2022-06-18 23:34:40|714.36|705.26|713.84|704.74|714.36|705.26|713.83|704.73|13
1655595290000|2022-06-18 23:34:50|713.83|704.73|713.31|704.21|713.85|704.75|713.21|704.11|16
1655595300000|2022-06-18 23:35:00|713.33|704.23|713.36|704.26|713.36|704.26|713.27|704.17|8
1655595310000|2022-06-18 23:35:10|713.55|704.45|714.71|705.61|714.71|705.61|713.55|704.45|22
1655595320000|2022-06-18 23:35:20|714.7|705.6|714.88|705.78|715.04|705.94|714.69|705.59|25
1655595330000|2022-06-18 23:35:30|714.87|705.77|714.33|705.23|714.87|705.77|714.33|705.23|17
1655595340000|2022-06-18 23:35:40|714.29|705.19|714.06|704.96|714.29|705.19|714.06|704.96|19
1655595350000|2022-06-18 23:35:50|714.02|704.92|714.8|705.7|714.81|705.71|714.01|704.91|23
1655595360000|2022-06-18 23:36:00|714.81|705.71|715.08|705.98|715.08|705.98|714.6|705.5|23
1655595370000|2022-06-18 23:36:10|715.09|705.99|714.35|705.25|715.09|705.99|714.31|705.21|15
1655595380000|2022-06-18 23:36:20|714.38|705.28|713.75|704.65|714.38|705.28|713.74|704.64|17
1655595390000|2022-06-18 23:36:30|713.77|704.67|713.88|704.78|713.88|704.78|713.75|704.65|8
1655595400000|2022-06-18 23:36:40|713.86|704.76|714.1|705|714.1|705|713.85|704.75|15
1655595410000|2022-06-18 23:36:50|714.07|704.97|714.02|704.92|714.08|704.98|713.92|704.82|17
1655595420000|2022-06-18 23:37:00|714.01|704.91|713.99|704.89|714.02|704.92|713.91|704.81|12
1655595430000|2022-06-18 23:37:10|713.96|704.86|713.89|704.79|714.01|704.91|713.82|704.72|28
1655595440000|2022-06-18 23:37:20|713.88|704.78|713.84|704.74|713.88|704.78|713.79|704.69|15
1655595450000|2022-06-18 23:37:30|713.86|704.76|713.8|704.7|713.89|704.79|713.8|704.7|19
1655595460000|2022-06-18 23:37:40|713.82|704.72|714.1|705|714.1|705|713.76|704.66|19
1655595470000|2022-06-18 23:37:50|714.14|705.04|714.22|705.12|714.26|705.16|714.08|704.98|10
1655595480000|2022-06-18 23:38:00|714.26|705.16|714.27|705.17|714.31|705.21|714.22|705.12|15
1655595490000|2022-06-18 23:38:10|714.28|705.18|714.25|705.15|714.28|705.18|714.25|705.15|4
1655595500000|2022-06-18 23:38:20|714.23|705.13|714.25|705.15|714.28|705.18|714.17|705.07|12
1655595510000|2022-06-18 23:38:30|714.23|705.13|714.28|705.18|714.28|705.18|714.22|705.12|6
1655595520000|2022-06-18 23:38:40|714.25|705.15|714.34|705.24|714.4|705.3|714.21|705.11|13
1655595530000|2022-06-18 23:38:50|714.36|705.26|714.04|704.94|714.4|705.3|713.99|704.89|21
1655595540000|2022-06-18 23:39:00|714.02|704.92|713.82|704.72|714.09|704.99|713.8|704.7|18
1655595550000|2022-06-18 23:39:10|713.77|704.67|712.84|703.74|713.77|704.67|712.81|703.71|29
1655595560000|2022-06-18 23:39:20|712.85|703.75|712.79|703.69|712.87|703.77|712.79|703.69|17
1655595570000|2022-06-18 23:39:30|712.8|703.7|711.91|702.81|712.9|703.8|711.91|702.81|23
1655595580000|2022-06-18 23:39:40|711.92|702.82|712.01|702.91|712.03|702.93|711.9|702.8|28
1655595590000|2022-06-18 23:39:50|712|702.9|711.96|702.86|712.01|702.91|711.83|702.73|24
1655595600000|2022-06-18 23:40:00|711.95|702.85|712.01|702.91|712.27|703.17|711.94|702.84|18
1655595610000|2022-06-18 23:40:10|712|702.9|711.05|701.95|712.05|702.95|711.05|701.95|26
1655595620000|2022-06-18 23:40:20|710.97|701.87|710.96|701.86|711.11|702.01|710.95|701.85|20
1655595630000|2022-06-18 23:40:30|710.97|701.87|711.29|702.19|711.36|702.26|710.97|701.87|12
1655595640000|2022-06-18 23:40:40|711.26|702.16|711.15|702.05|711.26|702.16|711.13|702.03|12
1655595650000|2022-06-18 23:40:50|711.16|702.06|711.32|702.22|711.35|702.25|711.15|702.05|17
1655595660000|2022-06-18 23:41:00|711.33|702.23|712.37|703.27|712.37|703.27|711.29|702.19|24
1655595670000|2022-06-18 23:41:10|712.38|703.28|712.55|703.45|712.63|703.53|712.07|702.97|19
1655595680000|2022-06-18 23:41:20|712.41|703.31|712.17|703.07|712.5|703.4|712.15|703.05|19
1655595690000|2022-06-18 23:41:30|712.13|703.03|711.97|702.87|712.17|703.07|711.97|702.87|9
1655595700000|2022-06-18 23:41:40|711.93|702.83|710.61|701.51|711.93|702.83|710.61|701.51|26
1655595710000|2022-06-18 23:41:50|710.55|701.45|709.92|700.82|710.55|701.45|709.83|700.73|18
1655595720000|2022-06-18 23:42:00|709.91|700.81|710.51|701.41|710.68|701.58|709.91|700.81|22
1655595730000|2022-06-18 23:42:10|710.47|701.37|710.87|701.77|711.01|701.91|710.47|701.37|27
1655595740000|2022-06-18 23:42:20|710.86|701.76|710.86|701.76|710.96|701.86|710.44|701.34|21
1655595750000|2022-06-18 23:42:30|710.85|701.75|710.93|701.83|710.94|701.84|710.83|701.73|12
1655595760000|2022-06-18 23:42:40|710.94|701.84|710.7|701.6|710.94|701.84|710.67|701.57|18
1655595770000|2022-06-18 23:42:50|710.71|701.61|710.75|701.65|710.76|701.66|710.67|701.57|21
1655595780000|2022-06-18 23:43:00|710.74|701.64|710.68|701.58|710.76|701.66|710.42|701.32|22
1655595790000|2022-06-18 23:43:10|710.71|701.61|710.37|701.27|710.77|701.67|710.37|701.27|11
1655595800000|2022-06-18 23:43:20|710.38|701.28|710.85|701.75|710.85|701.75|710.38|701.28|9
1655595810000|2022-06-18 23:43:30|710.83|701.73|710.85|701.75|710.92|701.82|710.82|701.72|8
1655595820000|2022-06-18 23:43:40|710.86|701.76|710.43|701.33|710.86|701.76|710.43|701.33|18
1655595830000|2022-06-18 23:43:50|710.4|701.3|710.15|701.05|710.43|701.33|710.15|701.05|11
1655595840000|2022-06-18 23:44:00|710.16|701.06|709.91|700.81|710.21|701.11|709.91|700.81|18
1655595850000|2022-06-18 23:44:10|709.92|700.82|708.95|699.85|709.92|700.82|708.94|699.84|23
1655595860000|2022-06-18 23:44:20|708.94|699.84|708.75|699.65|708.94|699.84|708.7|699.6|14
1655595870000|2022-06-18 23:44:30|708.76|699.66|708.26|699.16|708.83|699.73|708.23|699.13|18
1655595880000|2022-06-18 23:44:40|708.27|699.17|707.92|698.82|708.32|699.22|707.92|698.82|23
1655595890000|2022-06-18 23:44:50|707.91|698.81|706.19|697.09|708|698.9|706.09|696.99|33
1655595900000|2022-06-18 23:45:00|706.35|697.25|707.07|697.97|707.07|697.97|706.27|697.17|28
1655595910000|2022-06-18 23:45:10|707.03|697.93|707.16|698.06|707.59|698.49|707.03|697.93|21
1655595920000|2022-06-18 23:45:20|707.24|698.14|707.71|698.61|707.71|698.61|707.07|697.97|24
1655595930000|2022-06-18 23:45:30|707.87|698.77|708.83|699.73|708.83|699.73|707.84|698.74|28
1655595940000|2022-06-18 23:45:40|708.81|699.71|709.08|699.98|709.08|699.98|708.81|699.71|11
1655595950000|2022-06-18 23:45:50|709.1|700|709.83|700.73|709.96|700.86|709.1|700|18
1655595960000|2022-06-18 23:46:00|709.79|700.69|708.21|699.11|709.79|700.69|708.18|699.08|28
1655595970000|2022-06-18 23:46:10|708.2|699.1|708.68|699.58|708.74|699.64|708.2|699.1|22
1655595980000|2022-06-18 23:46:20|708.65|699.55|708.77|699.67|708.79|699.69|708.62|699.52|19
1655595990000|2022-06-18 23:46:30|708.78|699.68|708.87|699.77|708.87|699.77|708.76|699.66|10
1655596000000|2022-06-18 23:46:40|708.86|699.76|708.18|699.08|708.92|699.82|708.17|699.07|19
1655596010000|2022-06-18 23:46:50|708.16|699.06|708.03|698.93|708.16|699.06|707.93|698.83|17
1655596020000|2022-06-18 23:47:00|708.02|698.92|708.09|698.99|708.18|699.08|708.01|698.91|20
1655596030000|2022-06-18 23:47:10|708.1|699|708.21|699.11|708.22|699.12|708.1|699|15
1655596040000|2022-06-18 23:47:20|708.18|699.08|707.95|698.85|708.18|699.08|707.95|698.85|22
1655596050000|2022-06-18 23:47:30|707.97|698.87|708.71|699.61|708.72|699.62|707.97|698.87|20
1655596060000|2022-06-18 23:47:40|708.7|699.6|709.16|700.06|709.61|700.51|708.63|699.53|25
1655596070000|2022-06-18 23:47:50|709.13|700.03|708.82|699.72|709.17|700.07|708.82|699.72|21
1655596080000|2022-06-18 23:48:00|708.84|699.74|709.68|700.58|709.68|700.58|708.81|699.71|22
1655596090000|2022-06-18 23:48:10|709.7|700.6|709.17|700.07|709.8|700.7|709.13|700.03|15
1655596100000|2022-06-18 23:48:20|709.13|700.03|709.53|700.43|709.67|700.57|709.12|700.02|14
1655596110000|2022-06-18 23:48:30|709.55|700.45|709.56|700.46|709.56|700.46|709.55|700.45|2
1655596120000|2022-06-18 23:48:40|709.64|700.54|709.93|700.83|710.02|700.92|709.62|700.52|20
1655596130000|2022-06-18 23:48:50|709.91|700.81|710.1|701|710.1|701|709.91|700.81|2
1655596140000|2022-06-18 23:49:00|710.06|700.96|709.74|700.64|710.06|700.96|709.74|700.64|12
1655596150000|2022-06-18 23:49:10|709.71|700.61|709.74|700.64|709.84|700.74|709.67|700.57|11
1655596160000|2022-06-18 23:49:20|709.75|700.65|710.42|701.32|710.42|701.32|709.74|700.64|22
1655596170000|2022-06-18 23:49:30|710.43|701.33|710.86|701.76|710.99|701.89|710.39|701.29|14
1655596180000|2022-06-18 23:49:40|710.99|701.89|710.99|701.89|711.01|701.91|710.97|701.87|7
1655596190000|2022-06-18 23:49:50|711.01|701.91|711.71|702.61|711.71|702.61|711|701.9|24
1655596200000|2022-06-18 23:50:00|711.7|702.6|711.68|702.58|711.72|702.62|711.65|702.55|14
1655596210000|2022-06-18 23:50:10|711.69|702.59|711.17|702.07|711.91|702.81|711.15|702.05|24
1655596220000|2022-06-18 23:50:20|711.15|702.05|711.56|702.46|711.56|702.46|711.06|701.96|21
1655596230000|2022-06-18 23:50:30|711.46|702.36|711.22|702.12|711.56|702.46|711.15|702.05|7
1655596240000|2022-06-18 23:50:40|711.21|702.11|711.02|701.92|711.22|702.12|711.01|701.91|15
1655596250000|2022-06-18 23:50:50|711.01|701.91|711.14|702.04|711.14|702.04|710.98|701.88|10
1655596260000|2022-06-18 23:51:00|711.12|702.02|710.92|701.82|711.12|702.02|710.92|701.82|4
1655596270000|2022-06-18 23:51:10|710.93|701.83|710.34|701.24|710.93|701.83|710.34|701.24|15
1655596280000|2022-06-18 23:51:20|710.3|701.2|710.05|700.95|710.3|701.2|710.03|700.93|24
1655596290000|2022-06-18 23:51:30|710.03|700.93|710.03|700.93|710.06|700.96|709.98|700.88|13
1655596300000|2022-06-18 23:51:40|710.06|700.96|710|700.9|710.09|700.99|710|700.9|10
1655596310000|2022-06-18 23:51:50|710.06|700.96|709.89|700.79|710.06|700.96|709.89|700.79|13
1655596320000|2022-06-18 23:52:00|709.88|700.78|709.77|700.67|709.88|700.78|709.76|700.66|13
1655596330000|2022-06-18 23:52:10|709.76|700.66|709.72|700.62|709.78|700.68|709.7|700.6|18
1655596340000|2022-06-18 23:52:20|709.7|700.6|709.83|700.73|709.83|700.73|709.67|700.57|21
1655596350000|2022-06-18 23:52:30|709.82|700.72|710.14|701.04|710.16|701.06|709.81|700.71|9
1655596360000|2022-06-18 23:52:40|710.12|701.02|710.14|701.04|710.14|701.04|710.11|701.01|5
1655596370000|2022-06-18 23:52:50|710.13|701.03|710.12|701.02|710.14|701.04|710.1|701|12
1655596380000|2022-06-18 23:53:00|710.04|700.94|710.62|701.52|710.62|701.52|710.04|700.94|10
1655596390000|2022-06-18 23:53:10|710.63|701.53|711.19|702.09|711.27|702.17|710.63|701.53|13
1655596400000|2022-06-18 23:53:20|711.18|702.08|710.97|701.87|711.52|702.42|710.97|701.87|29
1655596410000|2022-06-18 23:53:30|710.95|701.85|710.89|701.79|711.22|702.12|710.86|701.76|23
1655596420000|2022-06-18 23:53:40|710.92|701.82|710.93|701.83|710.97|701.87|710.77|701.67|15
1655596430000|2022-06-18 23:53:50|710.94|701.84|710.91|701.81|710.97|701.87|710.91|701.81|7
1655596440000|2022-06-18 23:54:00|710.93|701.83|711.22|702.12|711.45|702.35|710.93|701.83|18
1655596450000|2022-06-18 23:54:10|711.21|702.11|710.95|701.85|711.58|702.48|710.95|701.85|18
1655596460000|2022-06-18 23:54:20|710.86|701.76|710.8|701.7|710.88|701.78|710.79|701.69|16
1655596470000|2022-06-18 23:54:30|710.81|701.71|710.81|701.71|710.81|701.71|710.79|701.69|7
1655596480000|2022-06-18 23:54:40|710.83|701.73|710.9|701.8|710.9|701.8|710.78|701.68|16
1655596490000|2022-06-18 23:54:50|710.85|701.75|710.24|701.14|710.87|701.77|710.16|701.06|20
1655596500000|2022-06-18 23:55:00|710.23|701.13|710.63|701.53|710.65|701.55|710.23|701.13|16
1655596510000|2022-06-18 23:55:10|710.67|701.57|710.68|701.58|710.71|701.61|710.59|701.49|14
1655596520000|2022-06-18 23:55:20|710.5|701.4|710.18|701.08|710.5|701.4|710.18|701.08|9
1655596530000|2022-06-18 23:55:30|710.19|701.09|709.84|700.74|710.19|701.09|709.84|700.74|13
1655596540000|2022-06-18 23:55:40|709.83|700.73|709.8|700.7|709.86|700.76|709.79|700.69|11
1655596550000|2022-06-18 23:55:50|709.79|700.69|709.8|700.7|709.81|700.71|709.79|700.69|6
1655596560000|2022-06-18 23:56:00|709.67|700.57|709.69|700.59|709.69|700.59|709.67|700.57|4
1655596570000|2022-06-18 23:56:10|709.68|700.58|709.72|700.62|709.72|700.62|709.68|700.58|8
1655596580000|2022-06-18 23:56:20|709.77|700.67|710.07|700.97|710.16|701.06|709.73|700.63|14
1655596590000|2022-06-18 23:56:30|710.05|700.95|709.93|700.83|710.05|700.95|709.93|700.83|9
1655596610000|2022-06-18 23:56:50|709.91|700.81|709.9|700.8|709.91|700.81|709.89|700.79|4
1655596620000|2022-06-18 23:57:00|709.61|700.51|709.76|700.66|709.76|700.66|709.61|700.51|8
1655596630000|2022-06-18 23:57:10|709.77|700.67|709.99|700.89|710.05|700.95|709.76|700.66|20
1655596640000|2022-06-18 23:57:20|710|700.9|710|700.9|710|700.9|709.99|700.89|3
1655596650000|2022-06-18 23:57:30|710.03|700.93|710.66|701.56|710.68|701.58|710.03|700.93|15
1655596660000|2022-06-18 23:57:40|710.65|701.55|710.42|701.32|710.67|701.57|710.15|701.05|8
1655596670000|2022-06-18 23:57:50|710.4|701.3|710.78|701.68|710.78|701.68|710.24|701.14|17
1655596680000|2022-06-18 23:58:00|710.81|701.71|711.14|702.04|711.18|702.08|710.65|701.55|19
1655596690000|2022-06-18 23:58:10|711.13|702.03|710.92|701.82|711.19|702.09|710.91|701.81|18
1655596700000|2022-06-18 23:58:20|710.88|701.78|710.73|701.63|710.88|701.78|710.72|701.62|8
1655596710000|2022-06-18 23:58:30|710.72|701.62|709.82|700.72|710.75|701.65|709.82|700.72|20
1655596720000|2022-06-18 23:58:40|709.83|700.73|709.82|700.72|709.84|700.74|709.78|700.68|13
1655596730000|2022-06-18 23:58:50|709.8|700.7|710.03|700.93|710.27|701.17|709.8|700.7|20
1655596740000|2022-06-18 23:59:00|710.05|700.95|709.87|700.77|710.05|700.95|709.87|700.77|22
1655596750000|2022-06-18 23:59:10|709.88|700.78|709.84|700.74|709.98|700.88|709.84|700.74|22
1655596760000|2022-06-18 23:59:20|709.81|700.71|709.63|700.53|709.81|700.71|709.21|700.11|13
1655596770000|2022-06-18 23:59:30|709.62|700.52|709.53|700.43|709.71|700.61|709.51|700.41|13
1655596780000|2022-06-18 23:59:40|709.52|700.42|709.51|700.41|709.68|700.58|709.51|700.41|18
1655596790000|2022-06-18 23:59:50|709.53|700.43|709.53|700.43|709.56|700.46|709.51|700.41|14
1655596800000|2022-06-19 00:00:00|709.55|700.45|709.13|700.03|709.55|700.45|709.12|700.02|15
1655596810000|2022-06-19 00:00:10|709.19|700.09|710.93|701.83|710.93|701.83|709.19|700.09|27
1655596820000|2022-06-19 00:00:20|710.9|701.8|710.08|700.98|710.9|701.8|710.08|700.98|27
1655596830000|2022-06-19 00:00:30|710.09|700.99|710.74|701.64|710.74|701.64|709.99|700.89|21
1655596840000|2022-06-19 00:00:40|710.77|701.67|710.87|701.77|710.89|701.79|710.74|701.64|17
1655596850000|2022-06-19 00:00:50|710.81|701.71|711.59|702.49|711.62|702.52|710.81|701.71|18
1655596860000|2022-06-19 00:01:00|711.6|702.5|710.84|701.74|711.63|702.53|710.84|701.74|22
1655596870000|2022-06-19 00:01:10|710.52|701.42|709.88|700.78|710.52|701.42|709.88|700.78|23
1655596880000|2022-06-19 00:01:20|709.89|700.79|709.91|700.81|709.95|700.85|709.84|700.74|14
1655596890000|2022-06-19 00:01:30|709.92|700.82|709.9|700.8|709.95|700.85|709.9|700.8|11
1655596900000|2022-06-19 00:01:40|709.91|700.81|709.99|700.89|710|700.9|709.88|700.78|5
1655596910000|2022-06-19 00:01:50|709.98|700.88|709.1|700|709.98|700.88|709.1|700|20
1655596920000|2022-06-19 00:02:00|709.09|699.99|707.93|698.83|709.09|699.99|707.88|698.78|26
1655596930000|2022-06-19 00:02:10|707.92|698.82|707.95|698.85|708.25|699.15|707.85|698.75|26
1655596940000|2022-06-19 00:02:20|707.96|698.86|708.09|698.99|708.09|698.99|707.84|698.74|22
1655596950000|2022-06-19 00:02:30|708.15|699.05|708.09|698.99|708.59|699.49|708.09|698.99|26
1655596960000|2022-06-19 00:02:40|708.05|698.95|707.7|698.6|708.18|699.08|707.21|698.11|32
1655596970000|2022-06-19 00:02:50|707.62|698.52|706.84|697.74|707.66|698.56|706.83|697.73|30
1655596980000|2022-06-19 00:03:00|706.83|697.73|707.05|697.95|707.57|698.47|706.83|697.73|29
1655596990000|2022-06-19 00:03:10|707.04|697.94|707.04|697.94|707.39|698.29|706.86|697.76|25
1655597000000|2022-06-19 00:03:20|707.09|697.99|706.95|697.85|707.15|698.05|706.93|697.83|20
1655597010000|2022-06-19 00:03:30|706.94|697.84|708.77|699.67|708.86|699.76|706.94|697.84|29
1655597020000|2022-06-19 00:03:40|708.73|699.63|708.22|699.12|708.73|699.63|708.11|699.01|23
1655597030000|2022-06-19 00:03:50|708.25|699.15|708.63|699.53|708.63|699.53|708.21|699.11|19
1655597040000|2022-06-19 00:04:00|708.59|699.49|709.92|700.82|709.92|700.82|708.59|699.49|33
1655597050000|2022-06-19 00:04:10|709.91|700.81|709.77|700.67|709.91|700.81|709.73|700.63|20
1655597060000|2022-06-19 00:04:20|709.78|700.68|710.61|701.51|710.73|701.63|709.78|700.68|29
1655597070000|2022-06-19 00:04:30|710.66|701.56|711.47|702.37|711.53|702.43|710.66|701.56|25
1655597080000|2022-06-19 00:04:40|711.53|702.43|711.38|702.28|711.53|702.43|710.8|701.7|25
1655597090000|2022-06-19 00:04:50|711.42|702.32|711.59|702.49|711.59|702.49|711.02|701.92|15
1655597100000|2022-06-19 00:05:00|711.6|702.5|711.81|702.71|711.81|702.71|711.58|702.48|20
1655597110000|2022-06-19 00:05:10|711.8|702.7|711.45|702.35|711.92|702.82|711.41|702.31|12
1655597120000|2022-06-19 00:05:20|711.47|702.37|711.2|702.1|711.86|702.76|711.2|702.1|18
1655597130000|2022-06-19 00:05:30|711.19|702.09|710.87|701.77|711.19|702.09|710.76|701.66|21
1655597140000|2022-06-19 00:05:40|710.81|701.71|710.8|701.7|710.87|701.77|710.76|701.66|21
1655597150000|2022-06-19 00:05:50|710.72|701.62|711.08|701.98|711.58|702.48|710.68|701.58|29
1655597160000|2022-06-19 00:06:00|711.14|702.04|711.03|701.93|711.52|702.42|711.03|701.93|25
1655597170000|2022-06-19 00:06:10|711.02|701.92|711.56|702.46|711.56|702.46|710.96|701.86|23
1655597180000|2022-06-19 00:06:20|711.45|702.35|712.39|703.29|712.46|703.36|711.45|702.35|26
1655597190000|2022-06-19 00:06:30|712.38|703.28|713.58|704.48|713.64|704.54|712.34|703.24|31
1655597200000|2022-06-19 00:06:40|713.53|704.43|713.83|704.73|713.88|704.78|713.51|704.41|28
1655597210000|2022-06-19 00:06:50|713.82|704.72|713.7|704.6|713.91|704.81|713.26|704.16|22
1655597220000|2022-06-19 00:07:00|713.73|704.63|715.22|706.12|715.52|706.42|713.7|704.6|31
1655597230000|2022-06-19 00:07:10|715.16|706.06|714.7|705.6|715.16|706.06|714.7|705.6|20
1655597240000|2022-06-19 00:07:20|714.69|705.59|714.25|705.15|714.69|705.59|714.25|705.15|16
1655597250000|2022-06-19 00:07:30|714.26|705.16|714.65|705.55|714.71|705.61|714.15|705.05|27
1655597260000|2022-06-19 00:07:40|714.5|705.4|714.22|705.12|714.7|705.6|714.09|704.99|19
1655597270000|2022-06-19 00:07:50|714.5|705.4|714.89|705.79|715.04|705.94|714.11|705.01|35
1655597280000|2022-06-19 00:08:00|714.97|705.87|715.34|706.24|715.34|706.24|714.81|705.71|22
1655597290000|2022-06-19 00:08:10|715.47|706.37|715.77|706.67|715.78|706.68|715.13|706.03|24
1655597300000|2022-06-19 00:08:20|715.76|706.66|716.1|707|716.48|707.38|715.76|706.66|25
1655597310000|2022-06-19 00:08:30|716.07|706.97|715.99|706.89|716.08|706.98|715.98|706.88|14
1655597320000|2022-06-19 00:08:40|716|706.9|716.06|706.96|716.06|706.96|716|706.9|8
1655597330000|2022-06-19 00:08:50|716.07|706.97|716.52|707.42|716.52|707.42|716.07|706.97|23
1655597340000|2022-06-19 00:09:00|716.48|707.38|716.14|707.04|716.54|707.44|716.09|706.99|26
1655597350000|2022-06-19 00:09:10|716.13|707.03|716.3|707.2|716.33|707.23|716.13|707.03|20
1655597360000|2022-06-19 00:09:20|716.29|707.19|716.73|707.63|716.8|707.7|716.2|707.1|15
1655597370000|2022-06-19 00:09:30|716.74|707.64|716.92|707.82|716.92|707.82|716.74|707.64|9
1655597380000|2022-06-19 00:09:40|716.91|707.81|716.99|707.89|716.99|707.89|716.91|707.81|4
1655597390000|2022-06-19 00:09:50|717|707.9|717.19|708.09|717.24|708.14|717|707.9|15
1655597400000|2022-06-19 00:10:00|717.2|708.1|717.84|708.74|717.84|708.74|717.19|708.09|19
1655597410000|2022-06-19 00:10:10|717.91|708.81|718.02|708.92|718.78|709.68|717.87|708.77|33
1655597420000|2022-06-19 00:10:20|718.04|708.94|718.26|709.16|718.98|709.88|718.04|708.94|22
1655597430000|2022-06-19 00:10:30|718.32|709.22|717.86|708.76|718.78|709.68|717.86|708.76|29
1655597440000|2022-06-19 00:10:40|717.85|708.75|717.86|708.76|717.87|708.77|717.85|708.75|7
1655597450000|2022-06-19 00:10:50|717.87|708.77|717.87|708.77|717.9|708.8|717.85|708.75|10
1655597460000|2022-06-19 00:11:00|717.86|708.76|716.16|707.06|717.87|708.77|716.14|707.04|29
1655597470000|2022-06-19 00:11:10|716.19|707.09|715.84|706.74|716.38|707.28|715.83|706.73|20
1655597480000|2022-06-19 00:11:20|715.79|706.69|716.56|707.46|716.61|707.51|715.79|706.69|19
1655597490000|2022-06-19 00:11:30|716.7|707.6|716.48|707.38|716.7|707.6|716.45|707.35|14
1655597500000|2022-06-19 00:11:40|716.52|707.42|715.16|706.06|716.52|707.42|715.16|706.06|24
1655597510000|2022-06-19 00:11:50|715.07|705.97|714.57|705.47|715.07|705.97|714.54|705.44|23
1655597520000|2022-06-19 00:12:00|714.5|705.4|714|704.9|714.5|705.4|713.98|704.88|17
1655597530000|2022-06-19 00:12:10|714.01|704.91|713.34|704.24|714.08|704.98|713.34|704.24|15
1655597540000|2022-06-19 00:12:20|713.29|704.19|712.09|702.99|713.29|704.19|712.09|702.99|29
1655597550000|2022-06-19 00:12:30|712.05|702.95|711.71|702.61|712.05|702.95|711.2|702.1|29
1655597560000|2022-06-19 00:12:40|711.67|702.57|712.74|703.64|712.75|703.65|711.67|702.57|15
1655597570000|2022-06-19 00:12:50|712.75|703.65|711.86|702.76|712.76|703.66|711.86|702.76|21
1655597580000|2022-06-19 00:13:00|711.3|702.2|710.87|701.77|711.36|702.26|710.87|701.77|31
1655597590000|2022-06-19 00:13:10|710.86|701.76|711.01|701.91|711.11|702.01|710.76|701.66|21
1655597600000|2022-06-19 00:13:20|711|701.9|710.2|701.1|711.14|702.04|710.13|701.03|22
1655597610000|2022-06-19 00:13:30|710.21|701.11|710.78|701.68|710.78|701.68|710.13|701.03|26
1655597620000|2022-06-19 00:13:40|710.69|701.59|711.16|702.06|711.16|702.06|710.65|701.55|17
1655597630000|2022-06-19 00:13:50|711.19|702.09|710.95|701.85|711.19|702.09|710.86|701.76|16
1655597640000|2022-06-19 00:14:00|710.94|701.84|711.01|701.91|711.07|701.97|710.94|701.84|10
1655597650000|2022-06-19 00:14:10|711|701.9|710.01|700.91|711|701.9|709.89|700.79|27
1655597660000|2022-06-19 00:14:20|710.03|700.93|710.32|701.22|710.36|701.26|709.99|700.89|15
1655597670000|2022-06-19 00:14:30|710.33|701.23|710.56|701.46|710.59|701.49|710.31|701.21|14
1655597680000|2022-06-19 00:14:40|710.57|701.47|710.62|701.52|710.63|701.53|710.53|701.43|8
1655597690000|2022-06-19 00:14:50|710.6|701.5|710.74|701.64|710.83|701.73|710.6|701.5|21
1655597700000|2022-06-19 00:15:00|710.37|701.27|710.9|701.8|710.9|701.8|710.18|701.08|25
1655597710000|2022-06-19 00:15:10|710.89|701.79|710.23|701.13|710.89|701.79|710.23|701.13|16
1655597720000|2022-06-19 00:15:20|710.11|701.01|711.48|702.38|711.48|702.38|710.11|701.01|20
1655597730000|2022-06-19 00:15:30|711.47|702.37|711.95|702.85|711.97|702.87|711.47|702.37|24
1655597740000|2022-06-19 00:15:40|711.99|702.89|711.6|702.5|711.99|702.89|711.58|702.48|15
1655597750000|2022-06-19 00:15:50|711.44|702.34|710.97|701.87|711.47|702.37|710.97|701.87|26
1655597760000|2022-06-19 00:16:00|710.96|701.86|710.92|701.82|711.01|701.91|710.88|701.78|22
1655597770000|2022-06-19 00:16:10|710.93|701.83|710.9|701.8|710.93|701.83|710.88|701.78|16
1655597780000|2022-06-19 00:16:20|710.89|701.79|711.09|701.99|711.09|701.99|710.88|701.78|20
1655597790000|2022-06-19 00:16:30|711.14|702.04|711.43|702.33|711.54|702.44|711.1|702|18
1655597800000|2022-06-19 00:16:40|711.51|702.41|711.65|702.55|711.66|702.56|711.51|702.41|14
1655597810000|2022-06-19 00:16:50|711.52|702.42|711.79|702.69|711.86|702.76|711.52|702.42|21
1655597820000|2022-06-19 00:17:00|711.78|702.68|712.62|703.52|712.64|703.54|711.78|702.68|20
1655597830000|2022-06-19 00:17:10|712.61|703.51|712.06|702.96|712.65|703.55|712.04|702.94|20
1655597840000|2022-06-19 00:17:20|712.08|702.98|712.83|703.73|712.85|703.75|712.08|702.98|20
1655597850000|2022-06-19 00:17:30|712.82|703.72|712.85|703.75|712.85|703.75|712.81|703.71|9
1655597860000|2022-06-19 00:17:40|712.87|703.77|712.9|703.8|712.92|703.82|712.87|703.77|11
1655597870000|2022-06-19 00:17:50|712.93|703.83|712.97|703.87|712.97|703.87|712.86|703.76|14
1655597880000|2022-06-19 00:18:00|712.96|703.86|712.78|703.68|713.06|703.96|712.77|703.67|18
1655597890000|2022-06-19 00:18:10|712.73|703.63|712.79|703.69|712.8|703.7|712.72|703.62|10
1655597900000|2022-06-19 00:18:20|712.78|703.68|712.76|703.66|712.83|703.73|712.74|703.64|14
1655597910000|2022-06-19 00:18:30|712.77|703.67|712.85|703.75|712.85|703.75|712.77|703.67|13
1655597920000|2022-06-19 00:18:40|712.84|703.74|712.9|703.8|712.9|703.8|712.83|703.73|16
1655597930000|2022-06-19 00:18:50|712.97|703.87|713.52|704.42|713.56|704.46|712.96|703.86|25
1655597940000|2022-06-19 00:19:00|713.51|704.41|713.14|704.04|713.51|704.41|713.08|703.98|14
1655597950000|2022-06-19 00:19:10|713.09|703.99|712.9|703.8|713.09|703.99|712.9|703.8|9
1655597960000|2022-06-19 00:19:20|712.88|703.78|712.24|703.14|712.88|703.78|712.22|703.12|16
1655597970000|2022-06-19 00:19:30|712.21|703.11|712.76|703.66|712.79|703.69|712.21|703.11|19
1655597980000|2022-06-19 00:19:40|712.68|703.58|712.69|703.59|712.77|703.67|712.62|703.52|11
1655597990000|2022-06-19 00:19:50|712.61|703.51|712.93|703.83|712.94|703.84|712.59|703.49|16
1655598000000|2022-06-19 00:20:00|712.92|703.82|713.66|704.56|713.66|704.56|712.92|703.82|20
1655598010000|2022-06-19 00:20:10|713.67|704.57|713.73|704.63|713.75|704.65|713.16|704.06|28
1655598020000|2022-06-19 00:20:20|713.72|704.62|713.7|704.6|713.8|704.7|713.7|704.6|13
1655598030000|2022-06-19 00:20:30|713.67|704.57|713.63|704.53|713.69|704.59|713.11|704.01|17
1655598040000|2022-06-19 00:20:40|713.53|704.43|713.66|704.56|713.66|704.56|713.2|704.1|16
1655598050000|2022-06-19 00:20:50|713.67|704.57|713.79|704.69|713.83|704.73|713.67|704.57|9
1655598060000|2022-06-19 00:21:00|713.8|704.7|714.17|705.07|714.64|705.54|713.8|704.7|28
1655598070000|2022-06-19 00:21:10|714.47|705.37|713.96|704.86|714.5|705.4|713.96|704.86|19
1655598080000|2022-06-19 00:21:20|713.95|704.85|714.74|705.64|714.76|705.66|713.95|704.85|13
1655598090000|2022-06-19 00:21:30|714.69|705.59|714.85|705.75|714.85|705.75|714.57|705.47|19
1655598100000|2022-06-19 00:21:40|714.89|705.79|715.58|706.48|715.58|706.48|714.7|705.6|26
1655598110000|2022-06-19 00:21:50|715.63|706.53|715.77|706.67|715.96|706.86|715.56|706.46|24
1655598120000|2022-06-19 00:22:00|715.78|706.68|715.12|706.02|715.78|706.68|715.1|706|19
1655598130000|2022-06-19 00:22:10|715.13|706.03|715.43|706.33|715.49|706.39|715.13|706.03|23
1655598140000|2022-06-19 00:22:20|715.45|706.35|715.12|706.02|715.45|706.35|715.09|705.99|15
1655598150000|2022-06-19 00:22:30|715.11|706.01|715.66|706.56|715.72|706.62|715.11|706.01|16
1655598160000|2022-06-19 00:22:40|715.67|706.57|715.85|706.75|715.85|706.75|715.58|706.48|17
1655598170000|2022-06-19 00:22:50|715.86|706.76|715.79|706.69|715.86|706.76|715.65|706.55|18
1655598180000|2022-06-19 00:23:00|715.71|706.61|715.73|706.63|715.73|706.63|715.59|706.49|12
1655598190000|2022-06-19 00:23:10|715.74|706.64|715.69|706.59|715.78|706.68|715.67|706.57|20
1655598200000|2022-06-19 00:23:20|715.71|706.61|715.9|706.8|715.91|706.81|715.69|706.59|25
1655598210000|2022-06-19 00:23:30|715.86|706.76|717.63|708.53|717.72|708.62|715.85|706.75|30
1655598220000|2022-06-19 00:23:40|717.67|708.57|717.84|708.74|717.85|708.75|717.63|708.53|15
1655598230000|2022-06-19 00:23:50|717.83|708.73|717.86|708.76|718.11|709.01|717.8|708.7|26
1655598240000|2022-06-19 00:24:00|717.88|708.78|718.71|709.61|718.73|709.63|717.88|708.78|35
1655598250000|2022-06-19 00:24:10|718.65|709.55|719.19|710.09|719.34|710.24|718.61|709.51|23
1655598260000|2022-06-19 00:24:20|719.25|710.15|718.94|709.84|719.28|710.18|718.93|709.83|27
1655598270000|2022-06-19 00:24:30|718.64|709.54|718.53|709.43|718.69|709.59|718.26|709.16|20
1655598280000|2022-06-19 00:24:40|718.54|709.44|718.06|708.96|718.73|709.63|718.06|708.96|19
1655598290000|2022-06-19 00:24:50|718.04|708.94|715.94|706.84|718.04|708.94|715.94|706.84|26
1655598300000|2022-06-19 00:25:00|715.91|706.81|715.84|706.74|715.97|706.87|715.21|706.11|26
1655598310000|2022-06-19 00:25:10|715.79|706.69|715.81|706.71|715.85|706.75|715.77|706.67|18
1655598320000|2022-06-19 00:25:20|715.8|706.7|716.23|707.13|716.25|707.15|715.8|706.7|21
1655598330000|2022-06-19 00:25:30|716.13|707.03|715.9|706.8|716.13|707.03|715.9|706.8|25
1655598340000|2022-06-19 00:25:40|715.93|706.83|716.01|706.91|716.01|706.91|715.77|706.67|27
1655598350000|2022-06-19 00:25:50|716.09|706.99|717.13|708.03|717.3|708.2|716.08|706.98|29
1655598360000|2022-06-19 00:26:00|717.14|708.04|717.99|708.89|717.99|708.89|716.98|707.88|32
1655598370000|2022-06-19 00:26:10|717.89|708.79|717.67|708.57|717.9|708.8|717.24|708.14|23
1655598380000|2022-06-19 00:26:20|717.66|708.56|717.49|708.39|717.66|708.56|717.12|708.02|25
1655598390000|2022-06-19 00:26:30|717.3|708.2|717.81|708.71|717.81|708.71|717.07|707.97|24
1655598400000|2022-06-19 00:26:40|717.82|708.72|716.72|707.62|717.82|708.72|716.72|707.62|25
1655598410000|2022-06-19 00:26:50|716.71|707.61|716.85|707.75|716.85|707.75|716.68|707.58|18
1655598420000|2022-06-19 00:27:00|716.92|707.82|717.14|708.04|717.24|708.14|716.89|707.79|19
1655598430000|2022-06-19 00:27:10|717.18|708.08|717.07|707.97|717.3|708.2|717.07|707.97|14
1655598440000|2022-06-19 00:27:20|717.06|707.96|716.74|707.64|717.07|707.97|716.58|707.48|17
1655598450000|2022-06-19 00:27:30|716.71|707.61|716.86|707.76|716.88|707.78|716.7|707.6|12
1655598460000|2022-06-19 00:27:40|717.08|707.98|716.83|707.73|717.6|708.5|716.81|707.71|21
1655598470000|2022-06-19 00:27:50|716.81|707.71|716.17|707.07|716.83|707.73|716.16|707.06|18
1655598480000|2022-06-19 00:28:00|716.18|707.08|716.26|707.16|716.82|707.72|716.18|707.08|24
1655598490000|2022-06-19 00:28:10|716.45|707.35|716.85|707.75|716.85|707.75|716.42|707.32|21
1655598500000|2022-06-19 00:28:20|716.8|707.7|717.47|708.37|717.52|708.42|716.75|707.65|18
1655598510000|2022-06-19 00:28:30|717.5|708.4|716.64|707.54|717.5|708.4|716.64|707.54|18
1655598520000|2022-06-19 00:28:40|716.22|707.12|716.13|707.03|716.59|707.49|715.98|706.88|25
1655598530000|2022-06-19 00:28:50|716.12|707.02|716.84|707.74|716.84|707.74|716.12|707.02|18
1655598540000|2022-06-19 00:29:00|716.86|707.76|716.94|707.84|716.94|707.84|716.85|707.75|7
1655598550000|2022-06-19 00:29:10|716.93|707.83|716.07|706.97|716.93|707.83|716.07|706.97|21
1655598560000|2022-06-19 00:29:20|715.94|706.84|715.1|706|715.97|706.87|715.1|706|16
1655598570000|2022-06-19 00:29:30|715.04|705.94|715.54|706.44|715.55|706.45|714.95|705.85|24
1655598580000|2022-06-19 00:29:40|715.57|706.47|715.5|706.4|715.92|706.82|715.25|706.15|28
1655598590000|2022-06-19 00:29:50|715.38|706.28|714.62|705.52|715.4|706.3|714.1|705|28
1655598600000|2022-06-19 00:30:00|714.6|705.5|715.15|706.05|715.34|706.24|714.57|705.47|24
1655598610000|2022-06-19 00:30:10|715.19|706.09|715.82|706.72|715.83|706.73|715.18|706.08|26
1655598620000|2022-06-19 00:30:20|715.79|706.69|715.42|706.32|715.9|706.8|715.39|706.29|21
1655598630000|2022-06-19 00:30:30|715.43|706.33|715.13|706.03|715.55|706.45|715.11|706.01|15
1655598640000|2022-06-19 00:30:40|715.03|705.93|715.01|705.91|715.08|705.98|714.99|705.89|8
1655598650000|2022-06-19 00:30:50|715.02|705.92|715.14|706.04|715.15|706.05|715.02|705.92|10
1655598660000|2022-06-19 00:31:00|715.12|706.02|715.86|706.76|715.92|706.82|715.1|706|24
1655598670000|2022-06-19 00:31:10|715.83|706.73|715.56|706.46|715.84|706.74|715.56|706.46|17
1655598680000|2022-06-19 00:31:20|715.55|706.45|714.95|705.85|715.55|706.45|714.95|705.85|17
1655598690000|2022-06-19 00:31:30|714.96|705.86|714.84|705.74|714.96|705.86|714.84|705.74|13
1655598700000|2022-06-19 00:31:40|714.85|705.75|714.92|705.82|714.93|705.83|714.85|705.75|6
1655598710000|2022-06-19 00:31:50|714.91|705.81|713.89|704.79|714.93|705.83|713.89|704.79|27
1655598720000|2022-06-19 00:32:00|713.87|704.77|712.92|703.82|713.87|704.77|712.9|703.8|29
1655598730000|2022-06-19 00:32:10|712.93|703.83|712.48|703.38|713.15|704.05|712.17|703.07|30
1655598740000|2022-06-19 00:32:20|712.49|703.39|711.85|702.75|712.88|703.78|711.85|702.75|32
1655598750000|2022-06-19 00:32:30|711.83|702.73|712.51|703.41|712.51|703.41|711.69|702.59|21
1655598760000|2022-06-19 00:32:40|712.52|703.42|713.1|704|713.1|704|712.51|703.41|28
1655598770000|2022-06-19 00:32:50|713.07|703.97|712.51|703.41|713.07|703.97|712.33|703.23|23
1655598780000|2022-06-19 00:33:00|712.52|703.42|712.66|703.56|712.82|703.72|712.24|703.14|31
1655598790000|2022-06-19 00:33:10|712.65|703.55|712.75|703.65|712.82|703.72|712.37|703.27|23
1655598800000|2022-06-19 00:33:20|712.41|703.31|712.52|703.42|712.52|703.42|712.22|703.12|27
1655598810000|2022-06-19 00:33:30|712.7|703.6|712.22|703.12|712.73|703.63|712.22|703.12|19
1655598820000|2022-06-19 00:33:40|712.2|703.1|712.15|703.05|712.2|703.1|712.14|703.04|16
1655598830000|2022-06-19 00:33:50|712.13|703.03|711.25|702.15|712.17|703.07|711.25|702.15|18
1655598840000|2022-06-19 00:34:00|711.26|702.16|709.9|700.8|711.26|702.16|709.84|700.74|28
1655598850000|2022-06-19 00:34:10|709.92|700.82|709.86|700.76|710.02|700.92|709.83|700.73|17
1655598860000|2022-06-19 00:34:20|709.87|700.77|710.7|701.6|710.72|701.62|709.86|700.76|20
1655598870000|2022-06-19 00:34:30|710.72|701.62|710.95|701.85|711.54|702.44|710.72|701.62|29
1655598880000|2022-06-19 00:34:40|711.05|701.95|711.34|702.24|711.74|702.64|711.03|701.93|21
1655598890000|2022-06-19 00:34:50|711.32|702.22|711.02|701.92|711.78|702.68|711.02|701.92|21
1655598900000|2022-06-19 00:35:00|711.03|701.93|711.07|701.97|711.07|701.97|710.87|701.77|19
1655598910000|2022-06-19 00:35:10|711.08|701.98|712.45|703.35|712.51|703.41|711.08|701.98|32
1655598920000|2022-06-19 00:35:20|712.79|703.69|712.84|703.74|712.88|703.78|712.74|703.64|19
1655598930000|2022-06-19 00:35:30|712.83|703.73|713.07|703.97|713.08|703.98|712.83|703.73|21
1655598940000|2022-06-19 00:35:40|713.08|703.98|712.99|703.89|713.13|704.03|712.98|703.88|14
1655598950000|2022-06-19 00:35:50|712.98|703.88|713.02|703.92|713.03|703.93|712.94|703.84|13
1655598960000|2022-06-19 00:36:00|713.08|703.98|713.72|704.62|713.75|704.65|712.97|703.87|24
1655598970000|2022-06-19 00:36:10|713.73|704.63|713.1|704|713.79|704.69|713.08|703.98|29
1655598980000|2022-06-19 00:36:20|713.11|704.01|713.36|704.26|713.36|704.26|713.04|703.94|22
1655598990000|2022-06-19 00:36:30|713.61|704.51|714.07|704.97|714.07|704.97|713.27|704.17|25
1655599000000|2022-06-19 00:36:40|714.09|704.99|714.88|705.78|714.88|705.78|714.09|704.99|28
1655599010000|2022-06-19 00:36:50|714.87|705.77|714.99|705.89|715.02|705.92|714.87|705.77|17
1655599020000|2022-06-19 00:37:00|714.94|705.84|713.39|704.29|714.95|705.85|713.38|704.28|28
1655599030000|2022-06-19 00:37:10|713.37|704.27|713.56|704.46|713.64|704.54|713.01|703.91|25
1655599040000|2022-06-19 00:37:20|713.57|704.47|714.09|704.99|714.11|705.01|713.57|704.47|25
1655599050000|2022-06-19 00:37:30|714.1|705|713.83|704.73|714.1|705|713.83|704.73|18
1655599060000|2022-06-19 00:37:40|713.84|704.74|713.87|704.77|713.87|704.77|713.81|704.71|8
1655599070000|2022-06-19 00:37:50|713.88|704.78|713.9|704.8|713.9|704.8|713.8|704.7|12
1655599080000|2022-06-19 00:38:00|713.87|704.77|713.88|704.78|713.89|704.79|713.24|704.14|28
1655599090000|2022-06-19 00:38:10|713.85|704.75|713.29|704.19|713.88|704.78|713.22|704.12|21
1655599100000|2022-06-19 00:38:20|713.23|704.13|713.23|704.13|713.24|704.14|713.19|704.09|18
1655599110000|2022-06-19 00:38:30|713.21|704.11|713.56|704.46|713.72|704.62|713.2|704.1|19
1655599120000|2022-06-19 00:38:40|713.52|704.42|713.27|704.17|713.52|704.42|713.2|704.1|17
1655599130000|2022-06-19 00:38:50|713.28|704.18|713.29|704.19|713.49|704.39|713.24|704.14|16
1655599140000|2022-06-19 00:39:00|713.26|704.16|713.28|704.18|713.28|704.18|713.23|704.13|7
1655599150000|2022-06-19 00:39:10|713.31|704.21|713.86|704.76|713.86|704.76|713.29|704.19|18
1655599160000|2022-06-19 00:39:20|713.87|704.77|713.66|704.56|713.89|704.79|713.31|704.21|21
1655599170000|2022-06-19 00:39:30|713.68|704.58|713.85|704.75|713.85|704.75|713.61|704.51|13
1655599180000|2022-06-19 00:39:40|713.82|704.72|714.21|705.11|714.21|705.11|713.82|704.72|15
1655599190000|2022-06-19 00:39:50|714.2|705.1|714.62|705.52|714.72|705.62|714.2|705.1|19
1655599200000|2022-06-19 00:40:00|714.61|705.51|714.06|704.96|714.85|705.75|714.06|704.96|27
1655599210000|2022-06-19 00:40:10|714.05|704.95|713.93|704.83|714.07|704.97|713.92|704.82|12
1655599220000|2022-06-19 00:40:20|713.86|704.76|712.85|703.75|713.86|704.76|712.82|703.72|24
1655599230000|2022-06-19 00:40:30|712.86|703.76|711.99|702.89|712.87|703.77|711.99|702.89|25
1655599240000|2022-06-19 00:40:40|712.37|703.27|712.58|703.48|712.61|703.51|712.33|703.23|19
1655599250000|2022-06-19 00:40:50|712.56|703.46|712.03|702.93|712.68|703.58|711.97|702.87|28
1655599260000|2022-06-19 00:41:00|712.02|702.92|712.68|703.58|712.68|703.58|711.98|702.88|22
1655599270000|2022-06-19 00:41:10|712.69|703.59|712.92|703.82|712.99|703.89|712.67|703.57|25
1655599280000|2022-06-19 00:41:20|712.95|703.85|712.06|702.96|712.95|703.85|712.06|702.96|22
1655599290000|2022-06-19 00:41:30|712.05|702.95|711.79|702.69|712.06|702.96|711.78|702.68|21
1655599300000|2022-06-19 00:41:40|711.77|702.67|711.78|702.68|711.8|702.7|711.77|702.67|9
1655599310000|2022-06-19 00:41:50|711.77|702.67|711.26|702.16|711.88|702.78|711.26|702.16|20
1655599320000|2022-06-19 00:42:00|711.25|702.15|711.19|702.09|711.35|702.25|711.19|702.09|15
1655599330000|2022-06-19 00:42:10|711.1|702|711|701.9|711.1|702|711|701.9|16
1655599340000|2022-06-19 00:42:20|711.01|701.91|710.99|701.89|711.05|701.95|710.96|701.86|18
1655599350000|2022-06-19 00:42:30|711|701.9|711.31|702.21|711.31|702.21|710.97|701.87|17
1655599360000|2022-06-19 00:42:40|711.32|702.22|711.89|702.79|711.92|702.82|711.32|702.22|23
1655599370000|2022-06-19 00:42:50|711.88|702.78|711.06|701.96|711.88|702.78|711.06|701.96|21
1655599380000|2022-06-19 00:43:00|711.07|701.97|710.94|701.84|711.11|702.01|710.94|701.84|15
1655599390000|2022-06-19 00:43:10|710.96|701.86|711.06|701.96|711.08|701.98|710.85|701.75|23
1655599400000|2022-06-19 00:43:20|711.08|701.98|711|701.9|711.18|702.08|710.92|701.82|22
1655599410000|2022-06-19 00:43:30|711.01|701.91|711.13|702.03|711.13|702.03|711|701.9|20
1655599420000|2022-06-19 00:43:40|711.12|702.02|710.98|701.88|711.15|702.05|710.98|701.88|16
1655599430000|2022-06-19 00:43:50|710.97|701.87|710.79|701.69|710.98|701.88|710.78|701.68|19
1655599440000|2022-06-19 00:44:00|710.8|701.7|710.89|701.79|710.89|701.79|710.76|701.66|18
1655599450000|2022-06-19 00:44:10|710.94|701.84|711.54|702.44|711.61|702.51|710.94|701.84|21
1655599460000|2022-06-19 00:44:20|711.55|702.45|711.97|702.87|711.98|702.88|711.55|702.45|14
1655599470000|2022-06-19 00:44:30|711.95|702.85|711.84|702.74|711.96|702.86|711.81|702.71|19
1655599480000|2022-06-19 00:44:40|711.82|702.72|711.88|702.78|711.9|702.8|711.8|702.7|19
1655599490000|2022-06-19 00:44:50|711.87|702.77|711.89|702.79|711.91|702.81|711.87|702.77|6
1655599500000|2022-06-19 00:45:00|711.88|702.78|711.98|702.88|711.98|702.88|711.84|702.74|16
1655599510000|2022-06-19 00:45:10|711.97|702.87|711.81|702.71|711.97|702.87|711.77|702.67|20
1655599520000|2022-06-19 00:45:20|711.8|702.7|711.75|702.65|711.81|702.71|711.75|702.65|11
1655599530000|2022-06-19 00:45:30|711.73|702.63|711.03|701.93|711.73|702.63|711.03|701.93|19
1655599540000|2022-06-19 00:45:40|710.98|701.88|710.45|701.35|711.02|701.92|710.19|701.09|24
1655599550000|2022-06-19 00:45:50|710.44|701.34|709.79|700.69|710.45|701.35|709.75|700.65|25
1655599560000|2022-06-19 00:46:00|709.8|700.7|709.63|700.53|709.8|700.7|709.14|700.04|24
1655599570000|2022-06-19 00:46:10|709.62|700.52|709.87|700.77|709.87|700.77|709.48|700.38|27
1655599580000|2022-06-19 00:46:20|709.89|700.79|708.99|699.89|709.89|700.79|708.99|699.89|27
1655599590000|2022-06-19 00:46:30|708.95|699.85|708.84|699.74|708.95|699.85|708.67|699.57|24
1655599600000|2022-06-19 00:46:40|708.78|699.68|709.6|700.5|709.67|700.57|708.78|699.68|29
1655599610000|2022-06-19 00:46:50|709.62|700.52|709.26|700.16|709.76|700.66|709.12|700.02|30
1655599620000|2022-06-19 00:47:00|709.28|700.18|709.01|699.91|709.28|700.18|708.98|699.88|24
1655599630000|2022-06-19 00:47:10|709|699.9|708.78|699.68|709|699.9|708.69|699.59|29
1655599640000|2022-06-19 00:47:20|708.66|699.56|708.84|699.74|708.84|699.74|708.61|699.51|20
1655599650000|2022-06-19 00:47:30|708.86|699.76|709.52|700.42|709.52|700.42|708.81|699.71|25
1655599660000|2022-06-19 00:47:40|709.54|700.44|709.66|700.56|709.66|700.56|709.54|700.44|9
1655599670000|2022-06-19 00:47:50|709.65|700.55|711.03|701.93|711.03|701.93|709.65|700.55|17
1655599680000|2022-06-19 00:48:00|711.02|701.92|711.11|702.01|711.59|702.49|711.02|701.92|23
1655599690000|2022-06-19 00:48:10|711.07|701.97|709.66|700.56|711.07|701.97|709.66|700.56|25
1655599700000|2022-06-19 00:48:20|709.53|700.43|709.65|700.55|709.65|700.55|709|699.9|18
1655599710000|2022-06-19 00:48:30|709.64|700.54|709.73|700.63|709.78|700.68|709.51|700.41|19
1655599720000|2022-06-19 00:48:40|709.71|700.61|708.95|699.85|709.75|700.65|708.94|699.84|29
1655599730000|2022-06-19 00:48:50|708.97|699.87|708.91|699.81|708.97|699.87|708.87|699.77|16
1655599740000|2022-06-19 00:49:00|708.9|699.8|708.93|699.83|708.94|699.84|708.89|699.79|15
1655599750000|2022-06-19 00:49:10|708.98|699.88|709.06|699.96|709.55|700.45|708.98|699.88|24
1655599760000|2022-06-19 00:49:20|709.11|700.01|709.12|700.02|709.19|700.09|709.11|700.01|10
1655599770000|2022-06-19 00:49:30|709.13|700.03|709.49|700.39|709.49|700.39|709.11|700.01|16
1655599780000|2022-06-19 00:49:40|709.08|699.98|708.52|699.42|709.08|699.98|708.45|699.35|21
1655599790000|2022-06-19 00:49:50|708.65|699.55|708.92|699.82|708.92|699.82|708.55|699.45|20
1655599800000|2022-06-19 00:50:00|709.17|700.07|708.95|699.85|709.56|700.46|708.95|699.85|20
1655599810000|2022-06-19 00:50:10|708.92|699.82|708.97|699.87|709.07|699.97|708.86|699.76|15
1655599820000|2022-06-19 00:50:20|708.98|699.88|709.68|700.58|709.68|700.58|708.98|699.88|16
1655599830000|2022-06-19 00:50:30|709.67|700.57|709.06|699.96|709.67|700.57|709.06|699.96|22
1655599840000|2022-06-19 00:50:40|709.07|699.97|708.93|699.83|709.07|699.97|708.92|699.82|14
1655599850000|2022-06-19 00:50:50|708.92|699.82|708.86|699.76|708.92|699.82|708.82|699.72|12
1655599860000|2022-06-19 00:51:00|708.95|699.85|708.83|699.73|708.95|699.85|708.8|699.7|15
1655599870000|2022-06-19 00:51:10|708.79|699.69|708.78|699.68|708.8|699.7|708.78|699.68|7
1655599880000|2022-06-19 00:51:20|708.79|699.69|708.83|699.73|708.89|699.79|708.69|699.59|20
1655599890000|2022-06-19 00:51:30|708.91|699.81|708.93|699.83|709.02|699.92|708.82|699.72|12
1655599900000|2022-06-19 00:51:40|708.92|699.82|708.83|699.73|708.92|699.82|708.83|699.73|5
1655599910000|2022-06-19 00:51:50|708.82|699.72|708.75|699.65|708.88|699.78|708.75|699.65|12
1655599920000|2022-06-19 00:52:00|708.76|699.66|708.74|699.64|708.78|699.68|708.58|699.48|15
1655599930000|2022-06-19 00:52:10|708.75|699.65|708.7|699.6|708.78|699.68|708.65|699.55|10
1655599940000|2022-06-19 00:52:20|708.72|699.62|708.72|699.62|708.75|699.65|708.7|699.6|11
1655599950000|2022-06-19 00:52:30|708.73|699.63|709.99|700.89|709.99|700.89|708.73|699.63|27
1655599960000|2022-06-19 00:52:40|709.97|700.87|709.88|700.78|709.97|700.87|709.88|700.78|20
1655599970000|2022-06-19 00:52:50|709.83|700.73|709.08|699.98|709.83|700.73|709.08|699.98|28
1655599980000|2022-06-19 00:53:00|709.07|699.97|708.8|699.7|709.07|699.97|708.73|699.63|21
1655599990000|2022-06-19 00:53:10|708.79|699.69|707.79|698.69|708.8|699.7|707.79|698.69|27
1655600000000|2022-06-19 00:53:20|707.82|698.72|708.06|698.96|708.13|699.03|707.43|698.33|28
1655600010000|2022-06-19 00:53:30|708.07|698.97|708.23|699.13|708.43|699.33|708.07|698.97|18
1655600020000|2022-06-19 00:53:40|708.21|699.11|707.92|698.82|708.21|699.11|707.92|698.82|20
1655600030000|2022-06-19 00:53:50|707.78|698.68|707.65|698.55|707.78|698.68|707.21|698.11|22
1655600040000|2022-06-19 00:54:00|707.67|698.57|706.91|697.81|707.67|698.57|706.9|697.8|24
1655600050000|2022-06-19 00:54:10|706.86|697.76|706.68|697.58|706.93|697.83|706.66|697.56|23
1655600060000|2022-06-19 00:54:20|706.63|697.53|705.8|696.7|706.76|697.66|705.8|696.7|26
1655600070000|2022-06-19 00:54:30|705.78|696.68|706.61|697.51|706.66|697.56|705.78|696.68|27
1655600080000|2022-06-19 00:54:40|706.63|697.53|707.87|698.77|707.88|698.78|706.63|697.53|25
1655600090000|2022-06-19 00:54:50|707.9|698.8|708.03|698.93|708.07|698.97|707.89|698.79|15
1655600100000|2022-06-19 00:55:00|708.04|698.94|707.95|698.85|708.11|699.01|707.94|698.84|20
1655600110000|2022-06-19 00:55:10|707.9|698.8|708|698.9|708|698.9|707.71|698.61|22
1655600120000|2022-06-19 00:55:20|707.99|698.89|708|698.9|708.08|698.98|707.95|698.85|19
1655600130000|2022-06-19 00:55:30|707.99|698.89|707.91|698.81|708|698.9|707.89|698.79|11
1655600140000|2022-06-19 00:55:40|707.89|698.79|708.13|699.03|708.13|699.03|707.89|698.79|15
1655600150000|2022-06-19 00:55:50|708.14|699.04|708.11|699.01|708.22|699.12|708.05|698.95|10
1655600160000|2022-06-19 00:56:00|708.21|699.11|708.71|699.61|708.79|699.69|708.21|699.11|19
1655600170000|2022-06-19 00:56:10|708.72|699.62|708.02|698.92|708.72|699.62|707.85|698.75|23
1655600180000|2022-06-19 00:56:20|707.96|698.86|707.95|698.85|707.98|698.88|707.89|698.79|12
1655600190000|2022-06-19 00:56:30|707.94|698.84|707.98|698.88|707.98|698.88|707.94|698.84|10
1655600200000|2022-06-19 00:56:40|707.97|698.87|707.92|698.82|707.98|698.88|707.92|698.82|11
1655600210000|2022-06-19 00:56:50|707.93|698.83|707.93|698.83|708|698.9|707.87|698.77|14
1655600220000|2022-06-19 00:57:00|708|698.9|709.13|700.03|709.6|700.5|708|698.9|33
1655600230000|2022-06-19 00:57:10|709.09|699.99|708.93|699.83|709.11|700.01|708.92|699.82|18
1655600240000|2022-06-19 00:57:20|708.94|699.84|709.64|700.54|709.66|700.56|708.94|699.84|23
1655600250000|2022-06-19 00:57:30|709.65|700.55|709.05|699.95|709.8|700.7|708.98|699.88|26
1655600260000|2022-06-19 00:57:40|709.04|699.94|709.07|699.97|709.07|699.97|708.89|699.79|20
1655600270000|2022-06-19 00:57:50|709.09|699.99|708.88|699.78|709.09|699.99|708.88|699.78|10
1655600280000|2022-06-19 00:58:00|708.87|699.77|708.54|699.44|708.87|699.77|708.53|699.43|21
1655600290000|2022-06-19 00:58:10|708.41|699.31|707.54|698.44|708.41|699.31|707.54|698.44|21
1655600300000|2022-06-19 00:58:20|707.51|698.41|707.97|698.87|708.18|699.08|707.51|698.41|25
1655600310000|2022-06-19 00:58:30|708|698.9|707.99|698.89|708.01|698.91|707.97|698.87|11
1655600320000|2022-06-19 00:58:40|707.98|698.88|708.11|699.01|708.11|699.01|707.98|698.88|16
1655600330000|2022-06-19 00:58:50|708.07|698.97|708.02|698.92|708.44|699.34|708.01|698.91|18
1655600340000|2022-06-19 00:59:00|708.01|698.91|708.03|698.93|708.6|699.5|708.01|698.91|21
1655600350000|2022-06-19 00:59:10|708|698.9|708|698.9|708.03|698.93|707.81|698.71|15
1655600360000|2022-06-19 00:59:20|708.02|698.92|707.95|698.85|708.13|699.03|707.95|698.85|21
1655600370000|2022-06-19 00:59:30|707.96|698.86|708.05|698.95|708.2|699.1|707.96|698.86|14
1655600380000|2022-06-19 00:59:40|708.07|698.97|708.03|698.93|708.12|699.02|708.03|698.93|14
1655600390000|2022-06-19 00:59:50|708.04|698.94|708.07|698.97|708.09|698.99|708|698.9|14
1655600400000|2022-06-19 01:00:00|708.06|698.96|708.7|699.6|708.7|699.6|708.06|698.96|28
1655600410000|2022-06-19 01:00:10|708.74|699.64|708.61|699.51|708.83|699.73|708.22|699.12|31
1655600420000|2022-06-19 01:00:20|708.57|699.47|708.03|698.93|708.61|699.51|708.01|698.91|18
1655600430000|2022-06-19 01:00:30|707.98|698.88|709.06|699.96|709.06|699.96|707.98|698.88|24
1655600440000|2022-06-19 01:00:40|708.96|699.86|708.21|699.11|709.03|699.93|708.16|699.06|23
1655600450000|2022-06-19 01:00:50|708.2|699.1|708.69|699.59|708.69|699.59|708.14|699.04|16
1655600460000|2022-06-19 01:01:00|708.72|699.62|708.98|699.88|709.01|699.91|708.57|699.47|27
1655600470000|2022-06-19 01:01:10|708.97|699.87|708.9|699.8|709.07|699.97|708.89|699.79|20
1655600480000|2022-06-19 01:01:20|708.91|699.81|708.92|699.82|708.96|699.86|708.9|699.8|13
1655600490000|2022-06-19 01:01:30|708.96|699.86|708.99|699.89|709.1|700|708.9|699.8|21
1655600500000|2022-06-19 01:01:40|708.98|699.88|709.49|700.39|709.55|700.45|708.98|699.88|21
1655600510000|2022-06-19 01:01:50|709.5|700.4|709.49|700.39|709.6|700.5|709.49|700.39|14
1655600520000|2022-06-19 01:02:00|709.5|700.4|709.18|700.08|709.5|700.4|709.16|700.06|14
1655600530000|2022-06-19 01:02:10|709.15|700.05|708.98|699.88|709.15|700.05|708.98|699.88|16
1655600540000|2022-06-19 01:02:20|709.01|699.91|709.84|700.74|709.84|700.74|708.95|699.85|29
1655600550000|2022-06-19 01:02:30|709.85|700.75|709.63|700.53|709.85|700.75|709.63|700.53|23
1655600560000|2022-06-19 01:02:40|709.61|700.51|709.43|700.33|709.71|700.61|709.43|700.33|20
1655600570000|2022-06-19 01:02:50|709.44|700.34|709.8|700.7|709.83|700.73|709.44|700.34|20
1655600580000|2022-06-19 01:03:00|709.87|700.77|709.67|700.57|709.87|700.77|709.66|700.56|10
1655600590000|2022-06-19 01:03:10|709.69|700.59|709.66|700.56|709.84|700.74|709.65|700.55|15
1655600600000|2022-06-19 01:03:20|709.7|700.6|710.03|700.93|710.03|700.93|709.7|700.6|20
1655600610000|2022-06-19 01:03:30|710.04|700.94|710.03|700.93|710.45|701.35|710.01|700.91|16
1655600620000|2022-06-19 01:03:40|710.02|700.92|709.42|700.32|710.03|700.93|709.42|700.32|24
1655600630000|2022-06-19 01:03:50|709.33|700.23|708.79|699.69|709.33|700.23|708.79|699.69|22
1655600640000|2022-06-19 01:04:00|708.81|699.71|708.76|699.66|708.83|699.73|708.75|699.65|14
1655600650000|2022-06-19 01:04:10|708.75|699.65|708.69|699.59|708.83|699.73|708.64|699.54|20
1655600660000|2022-06-19 01:04:20|708.75|699.65|708.75|699.65|708.77|699.67|708.73|699.63|9
1655600670000|2022-06-19 01:04:30|708.74|699.64|708.17|699.07|708.74|699.64|708.05|698.95|24
1655600680000|2022-06-19 01:04:40|708.11|699.01|708.56|699.46|708.65|699.55|708.07|698.97|17
1655600690000|2022-06-19 01:04:50|708.52|699.42|708.71|699.61|708.78|699.68|708.52|699.42|15
1655600700000|2022-06-19 01:05:00|708.69|699.59|708.81|699.71|708.86|699.76|708.66|699.56|15
1655600710000|2022-06-19 01:05:10|708.75|699.65|708.55|699.45|708.75|699.65|708.55|699.45|10
1655600720000|2022-06-19 01:05:20|708.54|699.44|708.7|699.6|708.72|699.62|708.52|699.42|21
1655600730000|2022-06-19 01:05:30|708.66|699.56|708.63|699.53|708.69|699.59|708.63|699.53|13
1655600740000|2022-06-19 01:05:40|708.58|699.48|707.92|698.82|708.65|699.55|707.82|698.72|23
1655600750000|2022-06-19 01:05:50|707.94|698.84|707.76|698.66|707.94|698.84|707.72|698.62|16
1655600760000|2022-06-19 01:06:00|707.73|698.63|707.34|698.24|707.73|698.63|707.09|697.99|25
1655600770000|2022-06-19 01:06:10|707.33|698.23|707.03|697.93|707.34|698.24|706.92|697.82|21
1655600780000|2022-06-19 01:06:20|707.02|697.92|706.93|697.83|707.03|697.93|706.93|697.83|9
1655600790000|2022-06-19 01:06:30|706.94|697.84|706.55|697.45|706.94|697.84|706.45|697.35|28
1655600800000|2022-06-19 01:06:40|706.53|697.43|706.64|697.54|706.78|697.68|706.53|697.43|21
1655600810000|2022-06-19 01:06:50|706.61|697.51|706.08|696.98|706.61|697.51|705.99|696.89|22
1655600820000|2022-06-19 01:07:00|706.05|696.95|706.11|697.01|706.52|697.42|705.93|696.83|26
1655600830000|2022-06-19 01:07:10|706.06|696.96|706.04|696.94|706.73|697.63|706.02|696.92|30
1655600840000|2022-06-19 01:07:20|706.07|696.97|706.69|697.59|706.83|697.73|705.93|696.83|28
1655600850000|2022-06-19 01:07:30|706.67|697.57|708.6|699.5|708.6|699.5|706.67|697.57|27
1655600860000|2022-06-19 01:07:40|708.57|699.47|707.81|698.71|708.62|699.52|707.81|698.71|32
1655600870000|2022-06-19 01:07:50|707.84|698.74|707.72|698.62|707.85|698.75|707.21|698.11|21
1655600880000|2022-06-19 01:08:00|707.69|698.59|707.82|698.72|707.83|698.73|707.69|698.59|15
1655600890000|2022-06-19 01:08:10|707.8|698.7|707.96|698.86|708.69|699.59|707.8|698.7|22
1655600900000|2022-06-19 01:08:20|707.97|698.87|707.73|698.63|707.97|698.87|707.71|698.61|21
1655600910000|2022-06-19 01:08:30|707.72|698.62|707.88|698.78|707.88|698.78|707.71|698.61|15
1655600920000|2022-06-19 01:08:40|707.82|698.72|707.83|698.73|707.83|698.73|707.75|698.65|9
1655600930000|2022-06-19 01:08:50|707.82|698.72|707.81|698.71|707.89|698.79|707.71|698.61|21
1655600940000|2022-06-19 01:09:00|707.82|698.72|707.83|698.73|707.83|698.73|707.77|698.67|6
1655600950000|2022-06-19 01:09:10|707.91|698.81|707.76|698.66|708.31|699.21|707.76|698.66|21
1655600960000|2022-06-19 01:09:20|707.78|698.68|707.77|698.67|707.8|698.7|707.76|698.66|12
1655600970000|2022-06-19 01:09:30|707.76|698.66|707.8|698.7|707.82|698.72|707.75|698.65|11
1655600980000|2022-06-19 01:09:40|707.78|698.68|707.51|698.41|707.78|698.68|707.51|698.41|12
1655600990000|2022-06-19 01:09:50|707.52|698.42|707.57|698.47|707.6|698.5|707.52|698.42|5
1655601000000|2022-06-19 01:10:00|707.51|698.41|707.45|698.35|707.51|698.41|706.92|697.82|22
1655601010000|2022-06-19 01:10:10|707.46|698.36|707.38|698.28|707.46|698.36|707.3|698.2|17
1655601020000|2022-06-19 01:10:20|707.39|698.29|707.88|698.78|707.93|698.83|707.38|698.28|28
1655601030000|2022-06-19 01:10:30|707.87|698.77|708.04|698.94|708.49|699.39|707.82|698.72|28
1655601040000|2022-06-19 01:10:40|708.03|698.93|708.57|699.47|708.57|699.47|708.02|698.92|26
1655601050000|2022-06-19 01:10:50|708.6|699.5|708.74|699.64|708.79|699.69|708.57|699.47|23
1655601060000|2022-06-19 01:11:00|708.79|699.69|709.04|699.94|709.04|699.94|708.78|699.68|16
1655601070000|2022-06-19 01:11:10|708.98|699.88|708.98|699.88|709.02|699.92|708.94|699.84|21
1655601080000|2022-06-19 01:11:20|708.99|699.89|708.98|699.88|709.02|699.92|708.87|699.77|21
1655601090000|2022-06-19 01:11:30|708.95|699.85|709.03|699.93|709.03|699.93|708.83|699.73|18
1655601100000|2022-06-19 01:11:40|709.14|700.04|709.1|700|709.49|700.39|709.1|700|26
1655601110000|2022-06-19 01:11:50|709.12|700.02|709.1|700|709.15|700.05|709.1|700|9
1655601120000|2022-06-19 01:12:00|709.12|700.02|709.6|700.5|709.63|700.53|709.12|700.02|26
1655601130000|2022-06-19 01:12:10|709.69|700.59|708.73|699.63|709.69|700.59|708.73|699.63|20
1655601140000|2022-06-19 01:12:20|708.72|699.62|707.84|698.74|708.72|699.62|707.84|698.74|22
1655601150000|2022-06-19 01:12:30|707.82|698.72|707.57|698.47|707.82|698.72|707.43|698.33|21
1655601160000|2022-06-19 01:12:40|707.5|698.4|707.66|698.56|707.66|698.56|707.5|698.4|15
1655601170000|2022-06-19 01:12:50|707.68|698.58|707.61|698.51|707.69|698.59|707.61|698.51|22
1655601180000|2022-06-19 01:13:00|707.59|698.49|707.61|698.51|707.68|698.58|707.14|698.04|29
1655601190000|2022-06-19 01:13:10|707.6|698.5|707.19|698.09|707.71|698.61|707.17|698.07|21
1655601200000|2022-06-19 01:13:20|707.17|698.07|707.03|697.93|707.17|698.07|707.03|697.93|8
1655601210000|2022-06-19 01:13:30|707.04|697.94|707.17|698.07|707.18|698.08|707.04|697.94|9
1655601220000|2022-06-19 01:13:40|707.15|698.05|707.04|697.94|707.15|698.05|707.04|697.94|6
1655601230000|2022-06-19 01:13:50|706.99|697.89|706.83|697.73|707.01|697.91|706.83|697.73|13
1655601240000|2022-06-19 01:14:00|706.8|697.7|706.86|697.76|706.92|697.82|706.74|697.64|15
1655601250000|2022-06-19 01:14:10|706.83|697.73|706.97|697.87|706.97|697.87|706.78|697.68|9
1655601260000|2022-06-19 01:14:20|706.98|697.88|707.06|697.96|707.14|698.04|706.98|697.88|21
1655601270000|2022-06-19 01:14:30|707.05|697.95|706.98|697.88|707.05|697.95|706.94|697.84|10
1655601280000|2022-06-19 01:14:40|707|697.9|707.06|697.96|707.09|697.99|707|697.9|10
1655601290000|2022-06-19 01:14:50|707.08|697.98|707.51|698.41|707.56|698.46|707.06|697.96|23
1655601300000|2022-06-19 01:15:00|707.5|698.4|707.13|698.03|707.5|698.4|706.85|697.75|20
1655601310000|2022-06-19 01:15:10|706.97|697.87|707.61|698.51|707.61|698.51|706.97|697.87|22
1655601320000|2022-06-19 01:15:20|707.65|698.55|707.81|698.71|707.83|698.73|707.59|698.49|19
1655601330000|2022-06-19 01:15:30|707.83|698.73|708.64|699.54|708.64|699.54|707.81|698.71|19
1655601340000|2022-06-19 01:15:40|708.63|699.53|708.48|699.38|709|699.9|708.48|699.38|19
1655601350000|2022-06-19 01:15:50|708.47|699.37|707.8|698.7|708.47|699.37|707.8|698.7|13
1655601360000|2022-06-19 01:16:00|707.69|698.59|707.78|698.68|707.8|698.7|707.69|698.59|8
1655601370000|2022-06-19 01:16:10|707.79|698.69|708.45|699.35|708.49|699.39|707.79|698.69|23
1655601380000|2022-06-19 01:16:20|708.46|699.36|708.46|699.36|708.48|699.38|708.45|699.35|7
1655601390000|2022-06-19 01:16:30|708.47|699.37|708.47|699.37|708.5|699.4|708.46|699.36|8
1655601400000|2022-06-19 01:16:40|708.46|699.36|708.57|699.47|708.58|699.48|708.46|699.36|11
1655601410000|2022-06-19 01:16:50|708.65|699.55|708.65|699.55|708.66|699.56|708.65|699.55|3
1655601420000|2022-06-19 01:17:00|708.66|699.56|708.65|699.55|708.71|699.61|708.64|699.54|13
1655601430000|2022-06-19 01:17:10|708.64|699.54|708.64|699.54|708.66|699.56|708.63|699.53|13
1655601440000|2022-06-19 01:17:20|708.65|699.55|708.52|699.42|708.69|699.59|708.52|699.42|10
1655601450000|2022-06-19 01:17:30|708.53|699.43|707.93|698.83|708.53|699.43|707.91|698.81|13
1655601460000|2022-06-19 01:17:40|707.94|698.84|707.91|698.81|707.94|698.84|707.91|698.81|5
1655601470000|2022-06-19 01:17:50|707.88|698.78|707.86|698.76|707.88|698.78|707.85|698.75|4
1655601480000|2022-06-19 01:18:00|707.87|698.77|707.89|698.79|707.91|698.81|707.87|698.77|10
1655601490000|2022-06-19 01:18:10|707.9|698.8|707.91|698.81|707.99|698.89|707.89|698.79|17
1655601500000|2022-06-19 01:18:20|707.9|698.8|707.93|698.83|707.93|698.83|707.85|698.75|10
1655601510000|2022-06-19 01:18:30|707.95|698.85|707.97|698.87|708.01|698.91|707.95|698.85|11
1655601520000|2022-06-19 01:18:40|707.91|698.81|707.59|698.49|707.91|698.81|707.57|698.47|16
1655601530000|2022-06-19 01:18:50|707.56|698.46|706.89|697.79|707.58|698.48|706.89|697.79|25
1655601540000|2022-06-19 01:19:00|706.9|697.8|706.74|697.64|706.97|697.87|706.74|697.64|11
1655601550000|2022-06-19 01:19:10|706.65|697.55|706.67|697.57|706.74|697.64|706.63|697.53|12
1655601560000|2022-06-19 01:19:20|706.66|697.56|706.14|697.04|706.66|697.56|706.09|696.99|14
1655601570000|2022-06-19 01:19:30|706.15|697.05|705.63|696.53|706.15|697.05|705.63|696.53|19
1655601580000|2022-06-19 01:19:40|705.6|696.5|704.93|695.83|705.6|696.5|704.86|695.76|16
1655601590000|2022-06-19 01:19:50|704.92|695.82|704.76|695.66|704.93|695.83|704.76|695.66|14
1655601600000|2022-06-19 01:20:00|704.75|695.65|704.67|695.57|704.77|695.67|704.1|695|26
1655601610000|2022-06-19 01:20:10|704.69|695.59|704.53|695.43|704.69|695.59|704.53|695.43|17
1655601620000|2022-06-19 01:20:20|704.54|695.44|702|692.9|704.58|695.48|702|692.9|31
1655601630000|2022-06-19 01:20:30|701.92|692.82|702.49|693.39|702.49|693.39|701.75|692.65|24
1655601640000|2022-06-19 01:20:40|702.5|693.4|702.16|693.06|702.92|693.82|702.16|693.06|25
1655601650000|2022-06-19 01:20:50|702.15|693.05|701.27|692.17|702.15|693.05|701.26|692.16|29
1655601660000|2022-06-19 01:21:00|701.28|692.18|702.83|693.73|702.83|693.73|701.06|691.96|33
1655601670000|2022-06-19 01:21:10|702.82|693.72|702.93|693.83|702.93|693.83|702.71|693.61|15
1655601680000|2022-06-19 01:21:20|702.92|693.82|702.11|693.01|702.92|693.82|702.03|692.93|17
1655601690000|2022-06-19 01:21:30|702.04|692.94|701.91|692.81|702.41|693.31|701.91|692.81|20
1655601700000|2022-06-19 01:21:40|701.83|692.73|702.59|693.49|702.59|693.49|701.83|692.73|28
1655601710000|2022-06-19 01:21:50|702.63|693.53|702.93|693.83|702.93|693.83|702.59|693.49|19
1655601720000|2022-06-19 01:22:00|702.87|693.77|703.52|694.42|703.56|694.46|702.87|693.77|20
1655601730000|2022-06-19 01:22:10|703.51|694.41|704.47|695.37|704.71|695.61|703.45|694.35|25
1655601740000|2022-06-19 01:22:20|704.49|695.39|704.73|695.63|704.73|695.63|704.46|695.36|15
1655601750000|2022-06-19 01:22:30|704.72|695.62|704.67|695.57|704.73|695.63|704.41|695.31|14
1655601760000|2022-06-19 01:22:40|704.73|695.63|705.88|696.78|705.88|696.78|704.73|695.63|26
1655601770000|2022-06-19 01:22:50|705.87|696.77|705.83|696.73|705.91|696.81|705.83|696.73|10
1655601780000|2022-06-19 01:23:00|705.85|696.75|705.76|696.66|705.92|696.82|705.76|696.66|15
1655601790000|2022-06-19 01:23:10|705.78|696.68|705.1|696|705.8|696.7|705.1|696|19
1655601800000|2022-06-19 01:23:20|705.16|696.06|704.87|695.77|705.2|696.1|704.86|695.76|18
1655601810000|2022-06-19 01:23:30|704.88|695.78|705.55|696.45|705.59|696.49|704.83|695.73|25
1655601820000|2022-06-19 01:23:40|705.59|696.49|705.36|696.26|705.59|696.49|705.36|696.26|21
1655601830000|2022-06-19 01:23:50|705.35|696.25|704.96|695.86|705.35|696.25|704.91|695.81|22
1655601840000|2022-06-19 01:24:00|704.95|695.85|705.51|696.41|705.63|696.53|704.95|695.85|27
1655601850000|2022-06-19 01:24:10|705.52|696.42|704.95|695.85|705.68|696.58|704.95|695.85|22
1655601860000|2022-06-19 01:24:20|704.97|695.87|704.76|695.66|704.97|695.87|704.73|695.63|8
1655601870000|2022-06-19 01:24:30|704.77|695.67|704.65|695.55|704.77|695.67|704.63|695.53|6
1655601880000|2022-06-19 01:24:40|704.63|695.53|704.55|695.45|704.63|695.53|704.55|695.45|4
1655601890000|2022-06-19 01:24:50|704.56|695.46|704.56|695.46|704.59|695.49|704.52|695.42|17
1655601900000|2022-06-19 01:25:00|704.51|695.41|704.74|695.64|704.87|695.77|704.51|695.41|22
1655601910000|2022-06-19 01:25:10|704.73|695.63|704.71|695.61|704.77|695.67|704.64|695.54|12
1655601920000|2022-06-19 01:25:20|704.73|695.63|704.65|695.55|704.77|695.67|704.63|695.53|19
1655601930000|2022-06-19 01:25:30|704.72|695.62|704.61|695.51|704.72|695.62|704.61|695.51|7
1655601940000|2022-06-19 01:25:40|704.6|695.5|704.05|694.95|704.64|695.54|704.05|694.95|12
1655601950000|2022-06-19 01:25:50|704.03|694.93|703.98|694.88|704.07|694.97|703.93|694.83|19
1655601960000|2022-06-19 01:26:00|703.91|694.81|703.95|694.85|703.95|694.85|703.91|694.81|10
1655601970000|2022-06-19 01:26:10|703.94|694.84|703.98|694.88|704|694.9|703.93|694.83|5
1655601980000|2022-06-19 01:26:20|704.04|694.94|704.09|694.99|704.13|695.03|704.04|694.94|12
1655601990000|2022-06-19 01:26:30|704.13|695.03|704.07|694.97|704.13|695.03|704|694.9|19
1655602000000|2022-06-19 01:26:40|704.14|695.04|704.11|695.01|704.46|695.36|704.11|695.01|10
1655602010000|2022-06-19 01:26:50|704.08|694.98|704.56|695.46|704.56|695.46|704.08|694.98|13
1655602020000|2022-06-19 01:27:00|704.55|695.45|704.95|695.85|704.97|695.87|704.55|695.45|20
1655602030000|2022-06-19 01:27:10|704.96|695.86|704.88|695.78|705.02|695.92|704.84|695.74|28
1655602040000|2022-06-19 01:27:20|704.91|695.81|704.83|695.73|704.93|695.83|704.82|695.72|15
1655602050000|2022-06-19 01:27:30|704.84|695.74|704.93|695.83|705.16|696.06|704.8|695.7|26
1655602060000|2022-06-19 01:27:40|704.94|695.84|704.61|695.51|704.95|695.85|704.6|695.5|27
1655602070000|2022-06-19 01:27:50|704.58|695.48|703.84|694.74|704.61|695.51|703.84|694.74|12
1655602080000|2022-06-19 01:28:00|703.85|694.75|704.5|695.4|704.5|695.4|703.82|694.72|16
1655602090000|2022-06-19 01:28:10|704.51|695.41|703.93|694.83|704.51|695.41|703.93|694.83|21
1655602100000|2022-06-19 01:28:20|703.97|694.87|703.92|694.82|704|694.9|703.91|694.81|10
1655602110000|2022-06-19 01:28:30|703.9|694.8|703.68|694.58|703.91|694.81|703.68|694.58|9
1655602120000|2022-06-19 01:28:40|703.69|694.59|703.65|694.55|703.7|694.6|703.65|694.55|4
1655602130000|2022-06-19 01:28:50|703.58|694.48|703.62|694.52|703.63|694.53|703.58|694.48|4
1655602140000|2022-06-19 01:29:00|703.66|694.56|703.79|694.69|703.79|694.69|703.6|694.5|24
1655602150000|2022-06-19 01:29:10|703.78|694.68|703.75|694.65|704.01|694.91|703.75|694.65|25
1655602160000|2022-06-19 01:29:20|703.74|694.64|703.66|694.56|703.82|694.72|703.61|694.51|11
1655602170000|2022-06-19 01:29:30|703.67|694.57|703.71|694.61|703.8|694.7|703.67|694.57|23
1655602180000|2022-06-19 01:29:40|703.7|694.6|703.67|694.57|703.71|694.61|703.67|694.57|7
1655602190000|2022-06-19 01:29:50|703.68|694.58|703.78|694.68|703.79|694.69|703.63|694.53|11
1655602200000|2022-06-19 01:30:00|703.77|694.67|703.56|694.46|703.77|694.67|703.04|693.94|27
1655602210000|2022-06-19 01:30:10|703.54|694.44|703.7|694.6|703.84|694.74|703.53|694.43|16
1655602220000|2022-06-19 01:30:20|703.62|694.52|703.46|694.36|703.62|694.52|703.43|694.33|9
1655602230000|2022-06-19 01:30:30|703.45|694.35|703.42|694.32|703.61|694.51|703.07|693.97|28
1655602240000|2022-06-19 01:30:40|703.45|694.35|703.49|694.39|703.67|694.57|703.22|694.12|23
1655602250000|2022-06-19 01:30:50|703.14|694.04|703.08|693.98|703.14|694.04|703.06|693.96|5
1655602260000|2022-06-19 01:31:00|703.07|693.97|701.8|692.7|703.07|693.97|701.8|692.7|21
1655602270000|2022-06-19 01:31:10|701.79|692.69|701.82|692.72|701.82|692.72|701.61|692.51|23
1655602280000|2022-06-19 01:31:20|701.81|692.71|701.82|692.72|701.82|692.72|701.7|692.6|20
1655602290000|2022-06-19 01:31:30|701.83|692.73|701.75|692.65|701.84|692.74|701.74|692.64|11
1655602300000|2022-06-19 01:31:40|701.76|692.66|700.73|691.63|701.78|692.68|700.73|691.63|30
1655602310000|2022-06-19 01:31:50|700.72|691.62|700.86|691.76|700.86|691.76|700.64|691.54|21
1655602320000|2022-06-19 01:32:00|700.83|691.73|701.13|692.03|701.13|692.03|700.77|691.67|23
1655602330000|2022-06-19 01:32:10|701.1|692|701.02|691.92|701.1|692|700.95|691.85|22
1655602340000|2022-06-19 01:32:20|701.12|692.02|700.75|691.65|701.63|692.53|700.74|691.64|26
1655602350000|2022-06-19 01:32:30|700.24|691.14|700.46|691.36|700.48|691.38|700.01|690.91|32
1655602360000|2022-06-19 01:32:40|700.45|691.35|700.96|691.86|701.01|691.91|700.45|691.35|22
1655602370000|2022-06-19 01:32:50|700.91|691.81|699.9|690.8|700.91|691.81|699.9|690.8|30
1655602380000|2022-06-19 01:33:00|699.92|690.82|700.55|691.45|700.55|691.45|699.64|690.54|34
1655602390000|2022-06-19 01:33:10|700.61|691.51|701.63|692.53|701.63|692.53|700.49|691.39|24
1655602400000|2022-06-19 01:33:20|701.62|692.52|701.65|692.55|701.65|692.55|701.04|691.94|25
1655602410000|2022-06-19 01:33:30|701.66|692.56|701.95|692.85|702.08|692.98|701.66|692.56|22
1655602420000|2022-06-19 01:33:40|701.96|692.86|702.56|693.46|702.56|693.46|701.95|692.85|16
1655602430000|2022-06-19 01:33:50|702.58|693.48|702.09|692.99|702.73|693.63|702.09|692.99|16
1655602440000|2022-06-19 01:34:00|702.08|692.98|702.12|693.02|702.2|693.1|702.08|692.98|20
1655602450000|2022-06-19 01:34:10|702.13|693.03|702.54|693.44|702.58|693.48|702.13|693.03|22
1655602460000|2022-06-19 01:34:20|702.55|693.45|702.49|693.39|702.55|693.45|702.48|693.38|14
1655602470000|2022-06-19 01:34:30|702.52|693.42|701.99|692.89|702.53|693.43|701.93|692.83|14
1655602480000|2022-06-19 01:34:40|701.98|692.88|701.61|692.51|701.99|692.89|701.61|692.51|22
1655602490000|2022-06-19 01:34:50|701.63|692.53|701.63|692.53|701.63|692.53|701.61|692.51|8
1655602500000|2022-06-19 01:35:00|701.61|692.51|701.74|692.64|701.76|692.66|701.61|692.51|15
1655602510000|2022-06-19 01:35:10|701.73|692.63|702.11|693.01|702.57|693.47|701.73|692.63|17
1655602520000|2022-06-19 01:35:20|702.1|693|702.45|693.35|702.47|693.37|702.1|693|11
1655602530000|2022-06-19 01:35:30|702.46|693.36|702.49|693.39|702.49|693.39|702.45|693.35|12
1655602540000|2022-06-19 01:35:40|702.5|693.4|701.9|692.8|702.56|693.46|701.89|692.79|19
1655602550000|2022-06-19 01:35:50|701.89|692.79|701.03|691.93|701.9|692.8|701.03|691.93|23
1655602560000|2022-06-19 01:36:00|701.06|691.96|700.77|691.67|701.11|692.01|700.75|691.65|23
1655602570000|2022-06-19 01:36:10|700.76|691.66|700.73|691.63|700.77|691.67|700.05|690.95|26
1655602580000|2022-06-19 01:36:20|700.65|691.55|700.54|691.44|700.65|691.55|700.54|691.44|11
1655602590000|2022-06-19 01:36:30|700.49|691.39|700.94|691.84|700.96|691.86|700.49|691.39|14
1655602600000|2022-06-19 01:36:40|700.92|691.82|700.86|691.76|700.94|691.84|700.79|691.69|13
1655602610000|2022-06-19 01:36:50|700.85|691.75|700.8|691.7|700.85|691.75|700.79|691.69|9
1655602620000|2022-06-19 01:37:00|700.82|691.72|700.89|691.79|700.89|691.79|700.82|691.72|7
1655602630000|2022-06-19 01:37:10|700.9|691.8|701.61|692.51|701.63|692.53|700.9|691.8|25
1655602640000|2022-06-19 01:37:20|701.62|692.52|700.88|691.78|701.79|692.69|700.88|691.78|15
1655602650000|2022-06-19 01:37:30|700.89|691.79|701.04|691.94|701.06|691.96|700.85|691.75|16
1655602660000|2022-06-19 01:37:40|701.06|691.96|700.9|691.8|701.24|692.14|700.9|691.8|16
1655602670000|2022-06-19 01:37:50|700.88|691.78|700.95|691.85|700.97|691.87|700.88|691.78|12
1655602680000|2022-06-19 01:38:00|700.96|691.86|700.95|691.85|701.09|691.99|700.92|691.82|20
1655602690000|2022-06-19 01:38:10|700.97|691.87|700.98|691.88|701.03|691.93|700.97|691.87|23
1655602700000|2022-06-19 01:38:20|700.99|691.89|701.09|691.99|701.14|692.04|700.99|691.89|15
1655602710000|2022-06-19 01:38:30|701.1|692|701.54|692.44|701.59|692.49|701.08|691.98|24
1655602720000|2022-06-19 01:38:40|701.68|692.58|700.82|691.72|701.68|692.58|700.81|691.71|21
1655602730000|2022-06-19 01:38:50|700.84|691.74|700.06|690.96|700.86|691.76|700.05|690.95|21
1655602740000|2022-06-19 01:39:00|699.91|690.81|700.35|691.25|700.55|691.45|699.91|690.81|22
1655602750000|2022-06-19 01:39:10|700.34|691.24|700.76|691.66|700.8|691.7|700.34|691.24|21
1655602760000|2022-06-19 01:39:20|700.8|691.7|700.71|691.61|700.8|691.7|700.65|691.55|18
1655602770000|2022-06-19 01:39:30|700.72|691.62|700.76|691.66|700.78|691.68|700.69|691.59|16
1655602780000|2022-06-19 01:39:40|700.77|691.67|700.95|691.85|700.96|691.86|700.77|691.67|13
1655602790000|2022-06-19 01:39:50|700.93|691.83|700.7|691.6|700.93|691.83|700.64|691.54|15
1655602800000|2022-06-19 01:40:00|700.71|691.61|700.8|691.7|700.82|691.72|700.65|691.55|18
1655602810000|2022-06-19 01:40:10|700.92|691.82|700.88|691.78|700.92|691.82|700.88|691.78|4
1655602820000|2022-06-19 01:40:20|700.87|691.77|700.21|691.11|700.87|691.77|700.1|691|16
1655602830000|2022-06-19 01:40:30|700.37|691.27|700.61|691.51|700.61|691.51|700.37|691.27|13
1655602840000|2022-06-19 01:40:40|700.6|691.5|700.64|691.54|700.66|691.56|700.46|691.36|24
1655602850000|2022-06-19 01:40:50|700.63|691.53|700.68|691.58|700.7|691.6|700.57|691.47|15
1655602860000|2022-06-19 01:41:00|700.67|691.57|700.59|691.49|700.68|691.58|700.57|691.47|15
1655602870000|2022-06-19 01:41:10|700.62|691.52|700.73|691.63|700.73|691.63|700.62|691.52|12
1655602880000|2022-06-19 01:41:20|700.71|691.61|700.15|691.05|700.9|691.8|700.12|691.02|12
1655602890000|2022-06-19 01:41:30|700.14|691.04|699.86|690.76|700.16|691.06|699.85|690.75|15
1655602900000|2022-06-19 01:41:40|699.85|690.75|699.69|690.59|699.87|690.77|699.62|690.52|25
1655602910000|2022-06-19 01:41:50|699.71|690.61|699.34|690.24|699.84|690.74|699.25|690.15|24
1655602920000|2022-06-19 01:42:00|699.7|690.6|698.2|689.1|699.77|690.67|698.2|689.1|32
1655602930000|2022-06-19 01:42:10|698.18|689.08|698.67|689.57|698.91|689.81|698.12|689.02|29
1655602940000|2022-06-19 01:42:20|698.68|689.58|698.67|689.57|698.71|689.61|698.56|689.46|23
1655602950000|2022-06-19 01:42:30|698.68|689.58|698.55|689.45|698.87|689.77|698.45|689.35|24
1655602960000|2022-06-19 01:42:40|698.52|689.42|698.39|689.29|698.52|689.42|698.08|688.98|29
1655602970000|2022-06-19 01:42:50|698.38|689.28|698.52|689.42|698.59|689.49|698.38|689.28|17
1655602980000|2022-06-19 01:43:00|698.49|689.39|698.56|689.46|698.62|689.52|698.49|689.39|14
1655602990000|2022-06-19 01:43:10|698.57|689.47|698.57|689.47|698.61|689.51|698.56|689.46|12
1655603000000|2022-06-19 01:43:20|698.61|689.51|698.73|689.63|698.76|689.66|698.57|689.47|14
1655603010000|2022-06-19 01:43:30|698.71|689.61|698.76|689.66|698.78|689.68|698.7|689.6|20
1655603020000|2022-06-19 01:43:40|698.75|689.65|697.37|688.27|698.75|689.65|697.35|688.25|24
1655603030000|2022-06-19 01:43:50|697.63|688.53|697.53|688.43|697.67|688.57|696.89|687.79|28
1655603040000|2022-06-19 01:44:00|697.51|688.41|698.67|689.57|698.67|689.57|697.38|688.28|30
1655603050000|2022-06-19 01:44:10|698.66|689.56|698.82|689.72|698.87|689.77|698.66|689.56|15
1655603060000|2022-06-19 01:44:20|698.83|689.73|699.13|690.03|699.46|690.36|698.77|689.67|24
1655603070000|2022-06-19 01:44:30|699.15|690.05|699.05|689.95|699.88|690.78|699.05|689.95|31
1655603080000|2022-06-19 01:44:40|699.04|689.94|698.22|689.12|699.07|689.97|698.15|689.05|29
1655603090000|2022-06-19 01:44:50|698.05|688.95|697.94|688.84|698.05|688.95|697.88|688.78|14
1655603100000|2022-06-19 01:45:00|697.91|688.81|698.38|689.28|698.78|689.68|697.91|688.81|24
1655603110000|2022-06-19 01:45:10|698.45|689.35|698.49|689.39|698.82|689.72|698.03|688.93|28
1655603120000|2022-06-19 01:45:20|698.5|689.4|698.78|689.68|698.78|689.68|698.24|689.14|27
1655603130000|2022-06-19 01:45:30|698.73|689.63|698.75|689.65|698.78|689.68|698.73|689.63|7
1655603140000|2022-06-19 01:45:40|698.73|689.63|698.93|689.83|699.03|689.93|698.73|689.63|14
1655603150000|2022-06-19 01:45:50|698.86|689.76|699.07|689.97|699.57|690.47|698.86|689.76|23
1655603160000|2022-06-19 01:46:00|699.08|689.98|699.76|690.66|699.76|690.66|699.08|689.98|22
1655603170000|2022-06-19 01:46:10|699.78|690.68|699.67|690.57|700.63|691.53|699.66|690.56|29
1655603180000|2022-06-19 01:46:20|699.65|690.55|698.84|689.74|699.76|690.66|698.84|689.74|28
1655603190000|2022-06-19 01:46:30|698.83|689.73|698.89|689.79|698.92|689.82|698.83|689.73|19
1655603200000|2022-06-19 01:46:40|698.92|689.82|698.7|689.6|698.98|689.88|698.68|689.58|18
1655603210000|2022-06-19 01:46:50|698.74|689.64|699.04|689.94|699.04|689.94|698.73|689.63|11
1655603220000|2022-06-19 01:47:00|699.03|689.93|698.92|689.82|699.03|689.93|698.9|689.8|17
1655603230000|2022-06-19 01:47:10|698.91|689.81|698.04|688.94|698.91|689.81|698.04|688.94|24
1655603240000|2022-06-19 01:47:20|698.14|689.04|698.05|688.95|698.49|689.39|697.95|688.85|29
1655603250000|2022-06-19 01:47:30|698.09|688.99|698.56|689.46|698.58|689.48|698.04|688.94|16
1655603260000|2022-06-19 01:47:40|698.59|689.49|698.36|689.26|698.76|689.66|698.25|689.15|23
1655603270000|2022-06-19 01:47:50|698.3|689.2|698.61|689.51|698.62|689.52|698.18|689.08|14
1655603280000|2022-06-19 01:48:00|698.6|689.5|697.93|688.83|698.6|689.5|697.89|688.79|24
1655603290000|2022-06-19 01:48:10|697.94|688.84|698.02|688.92|698.54|689.44|697.94|688.84|25
1655603300000|2022-06-19 01:48:20|697.94|688.84|697.55|688.45|697.96|688.86|697.41|688.31|21
1655603310000|2022-06-19 01:48:30|697.1|688|697.56|688.46|697.66|688.56|696.87|687.77|29
1655603320000|2022-06-19 01:48:40|697.54|688.44|697.87|688.77|697.95|688.85|697.54|688.44|19
1655603330000|2022-06-19 01:48:50|697.83|688.73|697.04|687.94|697.83|688.73|697.04|687.94|18
1655603340000|2022-06-19 01:49:00|697.08|687.98|697.45|688.35|697.45|688.35|696.83|687.73|21
1655603350000|2022-06-19 01:49:10|697.46|688.36|697.05|687.95|697.91|688.81|697.02|687.92|27
1655603360000|2022-06-19 01:49:20|697.06|687.96|697.51|688.41|697.51|688.41|696.95|687.85|31
1655603370000|2022-06-19 01:49:30|697.52|688.42|697.48|688.38|697.64|688.54|697.37|688.27|26
1655603380000|2022-06-19 01:49:40|697.49|688.39|697.62|688.52|697.63|688.53|697.02|687.92|22
1655603390000|2022-06-19 01:49:50|697.61|688.51|697.9|688.8|697.9|688.8|697.61|688.51|11
1655603400000|2022-06-19 01:50:00|697.91|688.81|698.12|689.02|698.19|689.09|697.9|688.8|23
1655603410000|2022-06-19 01:50:10|698.19|689.09|697.9|688.8|698.19|689.09|697.9|688.8|14
1655603420000|2022-06-19 01:50:20|697.89|688.79|697.83|688.73|697.89|688.79|697.67|688.57|17
1655603430000|2022-06-19 01:50:30|697.84|688.74|697.78|688.68|697.9|688.8|697.77|688.67|15
1655603440000|2022-06-19 01:50:40|697.79|688.69|697.87|688.77|697.88|688.78|697.73|688.63|18
1655603450000|2022-06-19 01:50:50|697.86|688.76|697.74|688.64|697.86|688.76|697.58|688.48|18
1655603460000|2022-06-19 01:51:00|697.73|688.63|697.54|688.44|697.73|688.63|697.14|688.04|26
1655603470000|2022-06-19 01:51:10|697.56|688.46|697.49|688.39|697.59|688.49|697.15|688.05|15
1655603480000|2022-06-19 01:51:20|697.54|688.44|697.74|688.64|697.77|688.67|697.54|688.44|20
1655603490000|2022-06-19 01:51:30|697.79|688.69|697.95|688.85|697.97|688.87|697.74|688.64|13
1655603500000|2022-06-19 01:51:40|697.96|688.86|697.96|688.86|697.98|688.88|697.91|688.81|13
1655603510000|2022-06-19 01:51:50|697.95|688.85|697.96|688.86|698.01|688.91|697.94|688.84|16
1655603520000|2022-06-19 01:52:00|697.97|688.87|697.83|688.73|697.99|688.89|697.82|688.72|17
1655603530000|2022-06-19 01:52:10|697.87|688.77|697.85|688.75|697.91|688.81|697.82|688.72|16
1655603540000|2022-06-19 01:52:20|697.84|688.74|697.79|688.69|697.86|688.76|697.78|688.68|8
1655603550000|2022-06-19 01:52:30|697.82|688.72|697.76|688.66|697.87|688.77|697.75|688.65|13
1655603560000|2022-06-19 01:52:40|697.74|688.64|696.79|687.69|697.74|688.64|696.79|687.69|18
1655603570000|2022-06-19 01:52:50|696.76|687.66|697.35|688.25|697.35|688.25|696.16|687.06|30
1655603580000|2022-06-19 01:53:00|697.38|688.28|696.98|687.88|697.54|688.44|696.97|687.87|27
1655603590000|2022-06-19 01:53:10|696.97|687.87|697.08|687.98|697.12|688.02|696.94|687.84|21
1655603600000|2022-06-19 01:53:20|697.07|687.97|696.92|687.82|697.08|687.98|696.92|687.82|20
1655603610000|2022-06-19 01:53:30|696.94|687.84|697.24|688.14|697.24|688.14|696.74|687.64|19
1655603620000|2022-06-19 01:53:40|697.27|688.17|697.05|687.95|697.55|688.45|697.03|687.93|22
1655603630000|2022-06-19 01:53:50|697.03|687.93|697.49|688.39|697.5|688.4|696.97|687.87|28
1655603640000|2022-06-19 01:54:00|697.48|688.38|697.19|688.09|697.54|688.44|697.13|688.03|26
1655603650000|2022-06-19 01:54:10|697.13|688.03|697.51|688.41|697.54|688.44|697.04|687.94|23
1655603660000|2022-06-19 01:54:20|697.52|688.42|697.91|688.81|697.92|688.82|697.52|688.42|12
1655603670000|2022-06-19 01:54:30|697.92|688.82|697.84|688.74|697.97|688.87|697.84|688.74|16
1655603680000|2022-06-19 01:54:40|697.67|688.57|697.04|687.94|697.67|688.57|697.04|687.94|21
1655603690000|2022-06-19 01:54:50|696.95|687.85|695.97|686.87|696.95|687.85|695.97|686.87|27
1655603700000|2022-06-19 01:55:00|695.98|686.88|695.92|686.82|696|686.9|695.91|686.81|16
1655603710000|2022-06-19 01:55:10|695.94|686.84|696|686.9|696.03|686.93|695.92|686.82|16
1655603720000|2022-06-19 01:55:20|695.98|686.88|695.99|686.89|696.01|686.91|695.95|686.85|12
1655603730000|2022-06-19 01:55:30|695.97|686.87|695.97|686.87|696.01|686.91|695.91|686.81|26
1655603740000|2022-06-19 01:55:40|695.96|686.86|695.85|686.75|695.99|686.89|695.84|686.74|16
1655603750000|2022-06-19 01:55:50|695.86|686.76|695.49|686.39|695.87|686.77|695.18|686.08|30
1655603760000|2022-06-19 01:56:00|695.51|686.41|695.5|686.4|695.88|686.78|695.31|686.21|29
1655603770000|2022-06-19 01:56:10|695.51|686.41|695.24|686.14|695.51|686.41|695.04|685.94|35
1655603780000|2022-06-19 01:56:20|695.45|686.35|696.06|686.96|696.35|687.25|695.44|686.34|30
1655603790000|2022-06-19 01:56:30|696.05|686.95|696.66|687.56|696.66|687.56|696.01|686.91|20
1655603800000|2022-06-19 01:56:40|696.67|687.57|697.1|688|697.46|688.36|696.67|687.57|27
1655603810000|2022-06-19 01:56:50|697.13|688.03|697.04|687.94|697.43|688.33|696.99|687.89|20
1655603820000|2022-06-19 01:57:00|697.03|687.93|697.48|688.38|697.51|688.41|697.02|687.92|28
1655603830000|2022-06-19 01:57:10|697.56|688.46|697.14|688.04|697.86|688.76|697.14|688.04|25
1655603840000|2022-06-19 01:57:20|697.17|688.07|696.89|687.79|697.19|688.09|696.88|687.78|21
1655603850000|2022-06-19 01:57:30|696.9|687.8|697.52|688.42|697.58|688.48|696.82|687.72|24
1655603860000|2022-06-19 01:57:40|697.53|688.43|696.92|687.82|697.53|688.43|696.82|687.72|11
1655603870000|2022-06-19 01:57:50|696.87|687.77|696.76|687.66|696.87|687.77|696.76|687.66|6
1655603880000|2022-06-19 01:58:00|696.75|687.65|696.11|687.01|696.75|687.65|696.1|687|14
1655603890000|2022-06-19 01:58:10|696.09|686.99|696.02|686.92|696.1|687|695.95|686.85|20
1655603900000|2022-06-19 01:58:20|696.03|686.93|696.07|686.97|696.11|687.01|696.02|686.92|21
1655603910000|2022-06-19 01:58:30|696.05|686.95|696.08|686.98|696.13|687.03|696.02|686.92|21
1655603920000|2022-06-19 01:58:40|696.07|686.97|695.89|686.79|696.15|687.05|695.89|686.79|25
1655603930000|2022-06-19 01:58:50|695.88|686.78|695.21|686.11|695.9|686.8|695.21|686.11|13
1655603940000|2022-06-19 01:59:00|695.23|686.13|695.55|686.45|695.56|686.46|695.13|686.03|24
1655603950000|2022-06-19 01:59:10|695.56|686.46|696.41|687.31|696.42|687.32|695.56|686.46|18
1655603960000|2022-06-19 01:59:20|696.42|687.32|696.48|687.38|696.53|687.43|696.42|687.32|16
1655603970000|2022-06-19 01:59:30|696.49|687.39|696.61|687.51|696.61|687.51|696.49|687.39|11
1655603980000|2022-06-19 01:59:40|696.57|687.47|696.66|687.56|696.68|687.58|696.52|687.42|16
1655603990000|2022-06-19 01:59:50|696.62|687.52|696.78|687.68|696.82|687.72|696.57|687.47|18
1655604000000|2022-06-19 02:00:00|696.79|687.69|696.72|687.62|696.79|687.69|696.14|687.04|22
1655604010000|2022-06-19 02:00:10|696.73|687.63|697.6|688.5|697.69|688.59|696.73|687.63|28
1655604020000|2022-06-19 02:00:20|697.58|688.48|696.92|687.82|697.58|688.48|696.87|687.77|14
1655604030000|2022-06-19 02:00:30|696.8|687.7|696.81|687.71|696.83|687.73|696.78|687.68|10
1655604040000|2022-06-19 02:00:40|696.79|687.69|697.08|687.98|697.11|688.01|696.79|687.69|12
1655604050000|2022-06-19 02:00:50|697.11|688.01|696.98|687.88|697.11|688.01|696.98|687.88|25
1655604060000|2022-06-19 02:01:00|697|687.9|696.77|687.67|697|687.9|696.74|687.64|18
1655604070000|2022-06-19 02:01:10|696.78|687.68|696.86|687.76|697.22|688.12|696.76|687.66|19
1655604080000|2022-06-19 02:01:20|696.84|687.74|697.07|687.97|697.13|688.03|696.76|687.66|23
1655604090000|2022-06-19 02:01:30|697|687.9|697.47|688.37|697.47|688.37|696.91|687.81|19
1655604100000|2022-06-19 02:01:40|697.59|688.49|697.98|688.88|697.98|688.88|697.53|688.43|20
1655604110000|2022-06-19 02:01:50|697.97|688.87|698.05|688.95|698.05|688.95|697.97|688.87|20
1655604120000|2022-06-19 02:02:00|698.02|688.92|697.9|688.8|698.03|688.93|697.87|688.77|24
1655604130000|2022-06-19 02:02:10|697.86|688.76|698.49|689.39|698.54|689.44|697.86|688.76|21
1655604140000|2022-06-19 02:02:20|698.5|689.4|698.6|689.5|698.63|689.53|698.37|689.27|27
1655604150000|2022-06-19 02:02:30|698.61|689.51|697.94|688.84|698.61|689.51|697.94|688.84|22
1655604160000|2022-06-19 02:02:40|697.9|688.8|697.64|688.54|697.9|688.8|697.64|688.54|20
1655604170000|2022-06-19 02:02:50|697.67|688.57|697.99|688.89|697.99|688.89|697.67|688.57|20
1655604180000|2022-06-19 02:03:00|697.98|688.88|696.71|687.61|697.98|688.88|696.64|687.54|26
1655604190000|2022-06-19 02:03:10|696.72|687.62|696.78|687.68|696.98|687.88|696.72|687.62|21
1655604200000|2022-06-19 02:03:20|696.79|687.69|696.8|687.7|696.8|687.7|696.71|687.61|12
1655604210000|2022-06-19 02:03:30|696.82|687.72|696.93|687.83|696.93|687.83|696.82|687.72|12
1655604220000|2022-06-19 02:03:40|696.92|687.82|696.77|687.67|696.92|687.82|696.73|687.63|15
1655604230000|2022-06-19 02:03:50|696.76|687.66|696.72|687.62|696.78|687.68|696.7|687.6|12
1655604240000|2022-06-19 02:04:00|696.71|687.61|696.1|687|696.71|687.61|696.04|686.94|21
1655604250000|2022-06-19 02:04:10|696.11|687.01|696.44|687.34|696.47|687.37|696.07|686.97|23
1655604260000|2022-06-19 02:04:20|696.43|687.33|696|686.9|696.43|687.33|695.93|686.83|19
1655604270000|2022-06-19 02:04:30|695.99|686.89|695.88|686.78|695.99|686.89|695.82|686.72|22
1655604280000|2022-06-19 02:04:40|695.87|686.77|694.95|685.85|695.87|686.77|694.95|685.85|14
1655604290000|2022-06-19 02:04:50|694.96|685.86|694.81|685.71|694.96|685.86|694.67|685.57|11
1655604300000|2022-06-19 02:05:00|694.83|685.73|694.6|685.5|694.83|685.73|693.93|684.83|22
1655604310000|2022-06-19 02:05:10|694.55|685.45|694.62|685.52|694.62|685.52|694.5|685.4|20
1655604320000|2022-06-19 02:05:20|694.57|685.47|694.6|685.5|694.62|685.52|694.43|685.33|14
1655604330000|2022-06-19 02:05:30|694.54|685.44|694.05|684.95|694.54|685.44|694.05|684.95|17
1655604340000|2022-06-19 02:05:40|694.02|684.92|693.88|684.78|694.02|684.92|693.87|684.77|20
1655604350000|2022-06-19 02:05:50|693.87|684.77|693.86|684.76|693.88|684.78|693.85|684.75|9
1655604360000|2022-06-19 02:06:00|693.85|684.75|693.87|684.77|693.89|684.79|693.85|684.75|11
1655604370000|2022-06-19 02:06:10|693.88|684.78|693.88|684.78|693.89|684.79|693.68|684.58|18
1655604380000|2022-06-19 02:06:20|693.87|684.77|693.64|684.54|693.87|684.77|693.64|684.54|13
1655604390000|2022-06-19 02:06:30|693.65|684.55|693.65|684.55|693.67|684.57|693.63|684.53|11
1655604400000|2022-06-19 02:06:40|693.67|684.57|693.74|684.64|693.77|684.67|693.64|684.54|13
1655604410000|2022-06-19 02:06:50|693.72|684.62|693.65|684.55|693.74|684.64|693.65|684.55|13
1655604420000|2022-06-19 02:07:00|693.64|684.54|693.71|684.61|693.71|684.61|693.51|684.41|20
1655604430000|2022-06-19 02:07:10|693.68|684.58|693.75|684.65|693.85|684.75|693.68|684.58|25
1655604440000|2022-06-19 02:07:20|694.05|684.95|694.45|685.35|694.45|685.35|694.05|684.95|13
1655604450000|2022-06-19 02:07:30|694.42|685.32|694.09|684.99|694.42|685.32|694.09|684.99|10
1655604460000|2022-06-19 02:07:40|694.02|684.92|694.4|685.3|694.4|685.3|694.02|684.92|12
1655604470000|2022-06-19 02:07:50|694.39|685.29|694.56|685.46|694.56|685.46|694.38|685.28|15
1655604480000|2022-06-19 02:08:00|694.51|685.41|694.22|685.12|694.65|685.55|694.17|685.07|14
1655604490000|2022-06-19 02:08:10|694.23|685.13|694.12|685.02|694.23|685.13|694.1|685|10
1655604500000|2022-06-19 02:08:20|694.11|685.01|693.64|684.54|694.12|685.02|693.63|684.53|20
1655604510000|2022-06-19 02:08:30|693.65|684.55|693.64|684.54|693.7|684.6|693.6|684.5|13
1655604520000|2022-06-19 02:08:40|693.65|684.55|693.63|684.53|693.65|684.55|693.6|684.5|3
1655604530000|2022-06-19 02:08:50|693.65|684.55|693.83|684.73|693.86|684.76|693.58|684.48|21
1655604540000|2022-06-19 02:09:00|693.81|684.71|693.83|684.73|693.83|684.73|693.8|684.7|3
1655604550000|2022-06-19 02:09:10|694.03|684.93|694.04|684.94|694.04|684.94|694.01|684.91|5
1655604560000|2022-06-19 02:09:20|694.17|685.07|693.85|684.75|694.34|685.24|693.85|684.75|17
1655604570000|2022-06-19 02:09:30|693.86|684.76|693.86|684.76|693.86|684.76|693.81|684.71|15
1655604580000|2022-06-19 02:09:40|693.87|684.77|694.02|684.92|694.53|685.43|693.87|684.77|27
1655604590000|2022-06-19 02:09:50|694.01|684.91|694.18|685.08|694.18|685.08|694.01|684.91|15
1655604600000|2022-06-19 02:10:00|694.13|685.03|694.54|685.44|694.57|685.47|694.11|685.01|29
1655604610000|2022-06-19 02:10:10|694.55|685.45|694.18|685.08|694.81|685.71|694.18|685.08|21
1655604620000|2022-06-19 02:10:20|694.17|685.07|694.07|684.97|694.45|685.35|694.06|684.96|25
1655604630000|2022-06-19 02:10:30|694.09|684.99|694.03|684.93|694.41|685.31|693.97|684.87|24
1655604640000|2022-06-19 02:10:40|694.04|684.94|693.99|684.89|694.34|685.24|693.99|684.89|8
1655604650000|2022-06-19 02:10:50|694|684.9|693.94|684.84|694.02|684.92|693.94|684.84|8
1655604660000|2022-06-19 02:11:00|693.95|684.85|694.6|685.5|694.63|685.53|693.93|684.83|19
1655604670000|2022-06-19 02:11:10|694.61|685.51|694.81|685.71|694.82|685.72|694.59|685.49|20
1655604680000|2022-06-19 02:11:20|694.82|685.72|694.61|685.51|694.84|685.74|694.61|685.51|17
1655604690000|2022-06-19 02:11:30|694.6|685.5|694.15|685.05|694.6|685.5|694|684.9|15
1655604700000|2022-06-19 02:11:40|694.19|685.09|694.11|685.01|694.5|685.4|694.02|684.92|22
1655604710000|2022-06-19 02:11:50|694.14|685.04|694.39|685.29|694.5|685.4|694.08|684.98|18
1655604720000|2022-06-19 02:12:00|694.42|685.32|694.65|685.55|694.69|685.59|694.38|685.28|18
1655604730000|2022-06-19 02:12:10|694.67|685.57|694.51|685.41|694.67|685.57|694.51|685.41|11
1655604740000|2022-06-19 02:12:20|694.49|685.39|694.52|685.42|694.6|685.5|694.06|684.96|15
1655604750000|2022-06-19 02:12:30|694.53|685.43|694.56|685.46|694.65|685.55|694.51|685.41|7
1655604760000|2022-06-19 02:12:40|694.66|685.56|694.55|685.45|694.66|685.56|694.48|685.38|18
1655604770000|2022-06-19 02:12:50|694.66|685.56|694.83|685.73|694.83|685.73|694.65|685.55|14
1655604780000|2022-06-19 02:13:00|694.81|685.71|694.73|685.63|694.81|685.71|694.59|685.49|18
1655604790000|2022-06-19 02:13:10|694.62|685.52|693.63|684.53|694.62|685.52|693.62|684.52|20
1655604800000|2022-06-19 02:13:20|693.64|684.54|693.59|684.49|693.64|684.54|693.55|684.45|21
1655604810000|2022-06-19 02:13:30|693.6|684.5|693.66|684.56|693.67|684.57|693.6|684.5|19
1655604820000|2022-06-19 02:13:40|693.67|684.57|693.96|684.86|693.96|684.86|693.61|684.51|15
1655604830000|2022-06-19 02:13:50|693.95|684.85|694.59|685.49|694.59|685.49|693.95|684.85|19
1655604840000|2022-06-19 02:14:00|694.6|685.5|694.5|685.4|694.6|685.5|694.5|685.4|10
1655604850000|2022-06-19 02:14:10|694.54|685.44|694.4|685.3|694.54|685.44|694.14|685.04|15
1655604860000|2022-06-19 02:14:20|694.41|685.31|694.41|685.31|694.42|685.32|694.41|685.31|5
1655604870000|2022-06-19 02:14:30|694.4|685.3|694.06|684.96|694.4|685.3|693.97|684.87|12
1655604880000|2022-06-19 02:14:40|694.13|685.03|694.39|685.29|694.4|685.3|694.12|685.02|15
1655604890000|2022-06-19 02:14:50|694.29|685.19|694.37|685.27|694.37|685.27|694.04|684.94|15
1655604900000|2022-06-19 02:15:00|694.3|685.2|693.76|684.66|694.3|685.2|693.71|684.61|28
1655604910000|2022-06-19 02:15:10|693.74|684.64|693.64|684.54|693.8|684.7|693.57|684.47|20
1655604920000|2022-06-19 02:15:20|693.69|684.59|693.92|684.82|693.93|684.83|693.62|684.52|7
1655604930000|2022-06-19 02:15:30|693.91|684.81|693.58|684.48|693.91|684.81|693.55|684.45|15
1655604940000|2022-06-19 02:15:40|693.56|684.46|692.87|683.77|693.56|684.46|692.87|683.77|10
1655604950000|2022-06-19 02:15:50|692.83|683.73|692.79|683.69|692.86|683.76|692.77|683.67|14
1655604960000|2022-06-19 02:16:00|692.74|683.64|692.98|683.88|693.14|684.04|692.73|683.63|22
1655604970000|2022-06-19 02:16:10|692.99|683.89|692.91|683.81|693.32|684.22|692.91|683.81|17
1655604980000|2022-06-19 02:16:20|692.86|683.76|692.82|683.72|692.86|683.76|692.79|683.69|6
1655604990000|2022-06-19 02:16:30|692.81|683.71|692.8|683.7|692.81|683.71|692.78|683.68|12
1655605000000|2022-06-19 02:16:40|692.77|683.67|692.77|683.67|692.78|683.68|692.77|683.67|5
1655605010000|2022-06-19 02:16:50|692.78|683.68|692.82|683.72|692.83|683.73|692.77|683.67|7
1655605020000|2022-06-19 02:17:00|692.81|683.71|691.96|682.86|692.81|683.71|691.9|682.8|20
1655605030000|2022-06-19 02:17:10|691.94|682.84|691.78|682.68|691.95|682.85|691.76|682.66|13
1655605040000|2022-06-19 02:17:20|691.77|682.67|691.84|682.74|691.93|682.83|691.75|682.65|23
1655605050000|2022-06-19 02:17:30|691.82|682.72|691.72|682.62|691.86|682.76|691.72|682.62|16
1655605060000|2022-06-19 02:17:40|691.73|682.63|691.66|682.56|691.73|682.63|691.66|682.56|16
1655605070000|2022-06-19 02:17:50|691.62|682.52|690.78|681.68|691.62|682.52|690.77|681.67|25
1655605080000|2022-06-19 02:18:00|690.79|681.69|691.27|682.17|691.42|682.32|690.79|681.69|20
1655605090000|2022-06-19 02:18:10|691.28|682.18|691.09|681.99|691.73|682.63|691.09|681.99|26
1655605100000|2022-06-19 02:18:20|691.11|682.01|691.35|682.25|691.35|682.25|690.95|681.85|26
1655605110000|2022-06-19 02:18:30|691.36|682.26|690.9|681.8|691.37|682.27|690.86|681.76|22
1655605120000|2022-06-19 02:18:40|690.88|681.78|691.35|682.25|691.35|682.25|690.64|681.54|28
1655605130000|2022-06-19 02:18:50|691.36|682.26|691.56|682.46|691.56|682.46|691.34|682.24|30
1655605140000|2022-06-19 02:19:00|691.55|682.45|692.37|683.27|692.37|683.27|691.55|682.45|27
1655605150000|2022-06-19 02:19:10|692.38|683.28|691.76|682.66|692.43|683.33|691.74|682.64|18
1655605160000|2022-06-19 02:19:20|691.78|682.68|691.47|682.37|691.78|682.68|691.45|682.35|16
1655605170000|2022-06-19 02:19:30|691.06|681.96|690.75|681.65|691.09|681.99|690.74|681.64|20
1655605180000|2022-06-19 02:19:40|690.77|681.67|691.53|682.43|691.53|682.43|690.74|681.64|23
1655605190000|2022-06-19 02:19:50|691.54|682.44|692|682.9|692|682.9|691.5|682.4|21
1655605200000|2022-06-19 02:20:00|691.98|682.88|691.03|681.93|691.98|682.88|691.03|681.93|23
1655605210000|2022-06-19 02:20:10|691.02|681.92|691.49|682.39|691.58|682.48|690.94|681.84|28
1655605220000|2022-06-19 02:20:20|691.51|682.41|691.91|682.81|691.97|682.87|691.51|682.41|18
1655605230000|2022-06-19 02:20:30|691.9|682.8|691.93|682.83|691.93|682.83|691.89|682.79|13
1655605240000|2022-06-19 02:20:40|691.92|682.82|691.97|682.87|692.01|682.91|691.91|682.81|11
1655605250000|2022-06-19 02:20:50|691.98|682.88|691.98|682.88|692.05|682.95|691.95|682.85|18
1655605260000|2022-06-19 02:21:00|691.97|682.87|691.89|682.79|692.4|683.3|691.89|682.79|19
1655605270000|2022-06-19 02:21:10|691.84|682.74|691.06|681.96|691.84|682.74|691.05|681.95|22
1655605280000|2022-06-19 02:21:20|691.05|681.95|691.46|682.36|691.46|682.36|690.92|681.82|17
1655605290000|2022-06-19 02:21:30|691.49|682.39|691.98|682.88|691.98|682.88|691.49|682.39|25
1655605300000|2022-06-19 02:21:40|691.97|682.87|691.9|682.8|692.31|683.21|691.87|682.77|24
1655605310000|2022-06-19 02:21:50|691.92|682.82|691.93|682.83|691.97|682.87|691.92|682.82|16
1655605320000|2022-06-19 02:22:00|691.94|682.84|691.89|682.79|691.94|682.84|691.86|682.76|12
1655605330000|2022-06-19 02:22:10|691.88|682.78|691.64|682.54|691.88|682.78|691.29|682.19|17
1655605340000|2022-06-19 02:22:20|691.63|682.53|690.99|681.89|691.65|682.55|690.99|681.89|13
1655605350000|2022-06-19 02:22:30|691|681.9|691.53|682.43|691.57|682.47|690.87|681.77|22
1655605360000|2022-06-19 02:22:40|691.54|682.44|691.45|682.35|691.66|682.56|691.45|682.35|22
1655605370000|2022-06-19 02:22:50|691.48|682.38|690.95|681.85|691.54|682.44|690.89|681.79|27
1655605380000|2022-06-19 02:23:00|690.94|681.84|687.55|678.45|690.94|681.84|687.54|678.44|27
1655605390000|2022-06-19 02:23:10|687.66|678.56|688.43|679.33|688.47|679.37|687.65|678.55|21
1655605400000|2022-06-19 02:23:20|688.4|679.3|687.85|678.75|688.54|679.44|687.81|678.71|18
1655605410000|2022-06-19 02:23:30|687.84|678.74|687.04|677.94|687.84|678.74|687.04|677.94|15
1655605420000|2022-06-19 02:23:40|687.03|677.93|685.08|675.98|687.04|677.94|685.08|675.98|28
1655605430000|2022-06-19 02:23:50|684.98|675.88|686.07|676.97|686.55|677.45|684.98|675.88|28
1655605440000|2022-06-19 02:24:00|686.05|676.95|686.5|677.4|686.5|677.4|685.95|676.85|26
1655605450000|2022-06-19 02:24:10|686.47|677.37|686.71|677.61|686.79|677.69|686.47|677.37|26
1655605460000|2022-06-19 02:24:20|686.69|677.59|686.25|677.15|686.86|677.76|686.11|677.01|23
1655605470000|2022-06-19 02:24:30|686.26|677.16|686.7|677.6|686.73|677.63|686.26|677.16|12
1655605480000|2022-06-19 02:24:40|686.72|677.62|686.74|677.64|686.75|677.65|686.7|677.6|12
1655605490000|2022-06-19 02:24:50|686.75|677.65|686.75|677.65|686.76|677.66|686.74|677.64|10
1655605500000|2022-06-19 02:25:00|686.73|677.63|686.79|677.69|686.79|677.69|686.7|677.6|14
1655605510000|2022-06-19 02:25:10|686.8|677.7|686.28|677.18|686.83|677.73|686.24|677.14|9
1655605520000|2022-06-19 02:25:20|686.27|677.17|685.84|676.74|686.27|677.17|685.73|676.63|22
1655605530000|2022-06-19 02:25:30|685.85|676.75|685.37|676.27|685.86|676.76|685.37|676.27|13
1655605540000|2022-06-19 02:25:40|685.2|676.1|685.78|676.68|685.78|676.68|685.11|676.01|29
1655605550000|2022-06-19 02:25:50|685.8|676.7|685.77|676.67|685.82|676.72|685.75|676.65|16
1655605560000|2022-06-19 02:26:00|685.74|676.64|684.92|675.82|685.78|676.68|684.92|675.82|21
1655605570000|2022-06-19 02:26:10|684.91|675.81|685.39|676.29|685.39|676.29|684.85|675.75|24
1655605580000|2022-06-19 02:26:20|685.28|676.18|685.51|676.41|685.51|676.41|685.28|676.18|13
1655605590000|2022-06-19 02:26:30|685.54|676.44|685.85|676.75|685.85|676.75|685.54|676.44|19
1655605600000|2022-06-19 02:26:40|685.84|676.74|685.7|676.6|685.84|676.74|685.7|676.6|10
1655605610000|2022-06-19 02:26:50|685.67|676.57|684.79|675.69|685.7|676.6|684.72|675.62|31
1655605620000|2022-06-19 02:27:00|684.78|675.68|685.38|676.28|685.39|676.29|684.78|675.68|12
1655605630000|2022-06-19 02:27:10|685.34|676.24|684.93|675.83|685.44|676.34|684.92|675.82|18
1655605640000|2022-06-19 02:27:20|684.92|675.82|684.94|675.84|684.95|675.85|684.92|675.82|12
1655605650000|2022-06-19 02:27:30|684.95|675.85|684.91|675.81|684.95|675.85|684.91|675.81|10
1655605660000|2022-06-19 02:27:40|684.9|675.8|684.66|675.56|684.9|675.8|684.53|675.43|30
1655605670000|2022-06-19 02:27:50|684.65|675.55|684.62|675.52|684.68|675.58|684.62|675.52|12
1655605680000|2022-06-19 02:28:00|684.66|675.56|684.86|675.76|684.86|675.76|684.63|675.53|15
1655605690000|2022-06-19 02:28:10|684.88|675.78|685.39|676.29|685.52|676.42|684.88|675.78|16
1655605700000|2022-06-19 02:28:20|685.27|676.17|684.64|675.54|685.27|676.17|684.64|675.54|16
1655605710000|2022-06-19 02:28:30|684.63|675.53|684.5|675.4|684.63|675.53|684.5|675.4|10
1655605720000|2022-06-19 02:28:40|684.51|675.41|684.87|675.77|684.87|675.77|683.99|674.89|25
1655605730000|2022-06-19 02:28:50|684.86|675.76|685|675.9|685|675.9|684.85|675.75|17
1655605740000|2022-06-19 02:29:00|684.99|675.89|684.73|675.63|685|675.9|684.71|675.61|20
1655605750000|2022-06-19 02:29:10|684.74|675.64|684.91|675.81|684.99|675.89|684.73|675.63|23
1655605760000|2022-06-19 02:29:20|684.92|675.82|684.53|675.43|684.92|675.82|683.96|674.86|25
1655605770000|2022-06-19 02:29:30|684.45|675.35|684.13|675.03|684.76|675.66|684.13|675.03|27
1655605780000|2022-06-19 02:29:40|684.11|675.01|682.88|673.78|684.13|675.03|682.88|673.78|24
1655605790000|2022-06-19 02:29:50|682.9|673.8|683.42|674.32|683.44|674.34|682.9|673.8|26
1655605800000|2022-06-19 02:30:00|683.39|674.29|683.46|674.36|683.49|674.39|682.91|673.81|29
1655605810000|2022-06-19 02:30:10|683.44|674.34|684.42|675.32|684.42|675.32|683.44|674.34|25
1655605820000|2022-06-19 02:30:20|684.53|675.43|683.91|674.81|684.86|675.76|683.91|674.81|21
1655605830000|2022-06-19 02:30:30|683.84|674.74|683.46|674.36|683.84|674.74|682.97|673.87|28
1655605840000|2022-06-19 02:30:40|683.45|674.35|683.75|674.65|683.82|674.72|683.31|674.21|20
1655605850000|2022-06-19 02:30:50|683.74|674.64|683.76|674.66|683.96|674.86|683.71|674.61|28
1655605860000|2022-06-19 02:31:00|683.75|674.65|683.49|674.39|683.75|674.65|683.16|674.06|28
1655605870000|2022-06-19 02:31:10|683.5|674.4|684.52|675.42|684.53|675.43|683.5|674.4|27
1655605880000|2022-06-19 02:31:20|684.53|675.43|685.01|675.91|685.46|676.36|684.53|675.43|30
1655605890000|2022-06-19 02:31:30|685.03|675.93|684.8|675.7|685.03|675.93|684.8|675.7|20
1655605900000|2022-06-19 02:31:40|684.79|675.69|684.7|675.6|684.9|675.8|684.67|675.57|20
1655605910000|2022-06-19 02:31:50|684.69|675.59|683.22|674.12|684.69|675.59|683.13|674.03|28
1655605920000|2022-06-19 02:32:00|683.2|674.1|683.56|674.46|683.56|674.46|683.02|673.92|19
1655605930000|2022-06-19 02:32:10|683.64|674.54|683.7|674.6|683.74|674.64|683.63|674.53|19
1655605940000|2022-06-19 02:32:20|683.71|674.61|683.73|674.63|683.73|674.63|683.56|674.46|24
1655605950000|2022-06-19 02:32:30|683.71|674.61|683.1|674|683.71|674.61|683.1|674|30
1655605960000|2022-06-19 02:32:40|683.07|673.97|682.95|673.85|683.1|674|682.76|673.66|23
1655605970000|2022-06-19 02:32:50|682.94|673.84|683.79|674.69|683.85|674.75|682.94|673.84|22
1655605980000|2022-06-19 02:33:00|683.78|674.68|684.01|674.91|684.01|674.91|683.65|674.55|23
1655605990000|2022-06-19 02:33:10|684|674.9|683.71|674.61|684|674.9|683.71|674.61|23
1655606000000|2022-06-19 02:33:20|683.68|674.58|683.79|674.69|683.79|674.69|683.41|674.31|19
1655606010000|2022-06-19 02:33:30|683.78|674.68|683.77|674.67|683.89|674.79|683.72|674.62|11
1655606020000|2022-06-19 02:33:40|683.69|674.59|683.24|674.14|683.96|674.86|683.23|674.13|18
1655606030000|2022-06-19 02:33:50|683.26|674.16|681.65|672.55|683.27|674.17|681.64|672.54|28
1655606040000|2022-06-19 02:34:00|681.64|672.54|681.58|672.48|681.65|672.55|681.48|672.38|15
1655606050000|2022-06-19 02:34:10|681.76|672.66|682.48|673.38|682.64|673.54|681.74|672.64|28
1655606060000|2022-06-19 02:34:20|682.47|673.37|682.07|672.97|682.47|673.37|682|672.9|25
1655606070000|2022-06-19 02:34:30|682.05|672.95|681.89|672.79|682.05|672.95|681.89|672.79|18
1655606080000|2022-06-19 02:34:40|681.9|672.8|681.73|672.63|681.93|672.83|681.73|672.63|21
1655606090000|2022-06-19 02:34:50|681.72|672.62|681.76|672.66|681.79|672.69|681.7|672.6|14
1655606100000|2022-06-19 02:35:00|681.78|672.68|682.51|673.41|682.59|673.49|681.77|672.67|21
1655606110000|2022-06-19 02:35:10|682.48|673.38|682.7|673.6|682.76|673.66|682.48|673.38|17
1655606120000|2022-06-19 02:35:20|682.59|673.49|682.65|673.55|682.82|673.72|682.59|673.49|14
1655606130000|2022-06-19 02:35:30|682.64|673.54|682.7|673.6|682.7|673.6|682.41|673.31|22
1655606140000|2022-06-19 02:35:40|682.73|673.63|682.51|673.41|682.79|673.69|682.51|673.41|16
1655606150000|2022-06-19 02:35:50|682.49|673.39|682.54|673.44|682.65|673.55|682.43|673.33|17
1655606160000|2022-06-19 02:36:00|682.55|673.45|682.61|673.51|682.65|673.55|682.51|673.41|15
1655606170000|2022-06-19 02:36:10|682.62|673.52|682.03|672.93|682.62|673.52|682.03|672.93|20
1655606180000|2022-06-19 02:36:20|682.02|672.92|682.4|673.3|682.44|673.34|681.97|672.87|33
1655606190000|2022-06-19 02:36:30|682.39|673.29|682|672.9|682.39|673.29|681.99|672.89|18
1655606200000|2022-06-19 02:36:40|682.02|672.92|681.88|672.78|682.03|672.93|681.88|672.78|17
1655606210000|2022-06-19 02:36:50|681.84|672.74|681.75|672.65|681.84|672.74|681.7|672.6|14
1655606220000|2022-06-19 02:37:00|681.77|672.67|681.89|672.79|681.96|672.86|681.73|672.63|14
1655606230000|2022-06-19 02:37:10|681.88|672.78|681.77|672.67|681.89|672.79|681.77|672.67|16
1655606240000|2022-06-19 02:37:20|681.72|672.62|681.63|672.53|681.77|672.67|681.63|672.53|24
1655606250000|2022-06-19 02:37:30|681.65|672.55|681.7|672.6|681.7|672.6|681.52|672.42|19
1655606260000|2022-06-19 02:37:40|681.69|672.59|681.84|672.74|681.85|672.75|681.68|672.58|13
1655606270000|2022-06-19 02:37:50|681.85|672.75|681.79|672.69|682|672.9|681.79|672.69|20
1655606280000|2022-06-19 02:38:00|681.77|672.67|682.54|673.44|682.56|673.46|681.77|672.67|13
1655606290000|2022-06-19 02:38:10|682.56|673.46|682.73|673.63|682.74|673.64|682.47|673.37|19
1655606300000|2022-06-19 02:38:20|682.74|673.64|682.76|673.66|682.79|673.69|682.72|673.62|13
1655606310000|2022-06-19 02:38:30|682.73|673.63|682.67|673.57|682.76|673.66|682.66|673.56|14
1655606320000|2022-06-19 02:38:40|682.68|673.58|682.77|673.67|682.77|673.67|682.66|673.56|9
1655606330000|2022-06-19 02:38:50|682.78|673.68|683.72|674.62|683.73|674.63|682.78|673.68|24
1655606340000|2022-06-19 02:39:00|684.11|675.01|684.45|675.35|684.65|675.55|684.05|674.95|31
1655606350000|2022-06-19 02:39:10|684.43|675.33|684.55|675.45|684.56|675.46|684.37|675.27|15
1655606360000|2022-06-19 02:39:20|684.56|675.46|685.75|676.65|685.77|676.67|684.56|675.46|31
1655606370000|2022-06-19 02:39:30|685.76|676.66|685.47|676.37|685.77|676.67|685.43|676.33|23
1655606380000|2022-06-19 02:39:40|685.48|676.38|684.92|675.82|685.62|676.52|684.92|675.82|27
1655606390000|2022-06-19 02:39:50|684.86|675.76|684.78|675.68|684.88|675.78|684.77|675.67|21
1655606400000|2022-06-19 02:40:00|684.77|675.67|685.32|676.22|685.32|676.22|684.54|675.44|25
1655606410000|2022-06-19 02:40:10|685.36|676.26|685.57|676.47|685.63|676.53|685.28|676.18|20
1655606420000|2022-06-19 02:40:20|685.76|676.66|685.85|676.75|686.23|677.13|685.75|676.65|28
1655606430000|2022-06-19 02:40:30|685.83|676.73|685.55|676.45|685.83|676.73|685.51|676.41|20
1655606440000|2022-06-19 02:40:40|685.56|676.46|685.68|676.58|685.76|676.66|685.56|676.46|23
1655606450000|2022-06-19 02:40:50|685.66|676.56|685.93|676.83|686.31|677.21|685.66|676.56|26
1655606460000|2022-06-19 02:41:00|685.95|676.85|685.56|676.46|685.99|676.89|685.56|676.46|23
1655606470000|2022-06-19 02:41:10|685.53|676.43|684.87|675.77|685.53|676.43|684.87|675.77|18
1655606480000|2022-06-19 02:41:20|684.88|675.78|685.5|676.4|685.5|676.4|684.86|675.76|24
1655606490000|2022-06-19 02:41:30|685.54|676.44|685.47|676.37|685.54|676.44|685.45|676.35|11
1655606500000|2022-06-19 02:41:40|685.45|676.35|685.58|676.48|685.58|676.48|685.36|676.26|20
1655606510000|2022-06-19 02:41:50|685.59|676.49|685.66|676.56|685.67|676.57|685.52|676.42|13
1655606520000|2022-06-19 02:42:00|685.68|676.58|685.03|675.93|685.7|676.6|685.03|675.93|23
1655606530000|2022-06-19 02:42:10|684.99|675.89|685.16|676.06|685.5|676.4|684.99|675.89|19
1655606540000|2022-06-19 02:42:20|685|675.9|684.94|675.84|685|675.9|684.91|675.81|11
1655606550000|2022-06-19 02:42:30|684.96|675.86|685.81|676.71|685.81|676.71|684.96|675.86|23
1655606560000|2022-06-19 02:42:40|685.84|676.74|687.4|678.3|687.44|678.34|685.84|676.74|31
1655606570000|2022-06-19 02:42:50|687.36|678.26|688.31|679.21|688.52|679.42|687.36|678.26|28
1655606580000|2022-06-19 02:43:00|688.07|678.97|689.3|680.2|689.32|680.22|687.91|678.81|31
1655606590000|2022-06-19 02:43:10|688.99|679.89|688.92|679.82|689.03|679.93|688.73|679.63|25
1655606600000|2022-06-19 02:43:20|688.93|679.83|688.14|679.04|688.93|679.83|688.14|679.04|25
1655606610000|2022-06-19 02:43:30|688.1|679|688.42|679.32|688.64|679.54|688.06|678.96|23
1655606620000|2022-06-19 02:43:40|688.43|679.33|689.25|680.15|689.25|680.15|688.42|679.32|22
1655606630000|2022-06-19 02:43:50|689.16|680.06|688.74|679.64|689.29|680.19|688.71|679.61|15
1655606640000|2022-06-19 02:44:00|688.7|679.6|687.99|678.89|688.85|679.75|687.98|678.88|21
1655606650000|2022-06-19 02:44:10|688.01|678.91|688.45|679.35|688.56|679.46|687.8|678.7|22
1655606660000|2022-06-19 02:44:20|688.41|679.31|688.3|679.2|688.51|679.41|688.1|679|25
1655606670000|2022-06-19 02:44:30|688.29|679.19|688.39|679.29|688.54|679.44|688.29|679.19|17
1655606680000|2022-06-19 02:44:40|688.38|679.28|688.72|679.62|688.76|679.66|688.34|679.24|21
1655606690000|2022-06-19 02:44:50|688.65|679.55|689.51|680.41|689.63|680.53|688.65|679.55|25
1655606700000|2022-06-19 02:45:00|689.53|680.43|689.85|680.75|689.92|680.82|689.42|680.32|27
1655606710000|2022-06-19 02:45:10|689.86|680.76|690.49|681.39|690.58|681.48|689.86|680.76|20
1655606720000|2022-06-19 02:45:20|690.47|681.37|690.74|681.64|690.87|681.77|690.32|681.22|27
1655606730000|2022-06-19 02:45:30|690.73|681.63|691.64|682.54|691.66|682.56|690.59|681.49|26
1655606740000|2022-06-19 02:45:40|691.65|682.55|691.51|682.41|691.86|682.76|691.49|682.39|30
1655606750000|2022-06-19 02:45:50|691.5|682.4|691.31|682.21|691.52|682.42|690.76|681.66|30
1655606760000|2022-06-19 02:46:00|691.36|682.26|691.37|682.27|691.67|682.57|691.07|681.97|30
1655606770000|2022-06-19 02:46:10|691.13|682.03|690.93|681.83|691.52|682.42|690.89|681.79|30
1655606780000|2022-06-19 02:46:20|690.95|681.85|690.79|681.69|690.95|681.85|690.79|681.69|21
1655606790000|2022-06-19 02:46:30|690.81|681.71|690.86|681.76|690.93|681.83|690.81|681.71|22
1655606800000|2022-06-19 02:46:40|690.83|681.73|690.83|681.73|690.84|681.74|690.77|681.67|16
1655606810000|2022-06-19 02:46:50|690.87|681.77|690.87|681.77|690.89|681.79|690.85|681.75|11
1655606820000|2022-06-19 02:47:00|690.85|681.75|690.83|681.73|690.88|681.78|690.83|681.73|13
1655606830000|2022-06-19 02:47:10|690.84|681.74|690.86|681.76|690.89|681.79|690.79|681.69|18
1655606840000|2022-06-19 02:47:20|690.85|681.75|690.69|681.59|690.85|681.75|690.66|681.56|15
1655606850000|2022-06-19 02:47:30|690.7|681.6|690.72|681.62|690.74|681.64|690.67|681.57|14
1655606860000|2022-06-19 02:47:40|690.71|681.61|690.71|681.61|690.73|681.63|690.7|681.6|7
1655606870000|2022-06-19 02:47:50|690.72|681.62|690.66|681.56|690.74|681.64|690.63|681.53|13
1655606880000|2022-06-19 02:48:00|690.61|681.51|690.77|681.67|690.77|681.67|690.61|681.51|18
1655606890000|2022-06-19 02:48:10|690.76|681.66|690.6|681.5|690.76|681.66|690.6|681.5|15
1655606900000|2022-06-19 02:48:20|690.61|681.51|690.73|681.63|690.73|681.63|690.52|681.42|20
1655606910000|2022-06-19 02:48:30|690.76|681.66|690.52|681.42|690.77|681.67|690.52|681.42|15
1655606920000|2022-06-19 02:48:40|690.5|681.4|690.63|681.53|690.63|681.53|690.5|681.4|16
1655606930000|2022-06-19 02:48:50|690.64|681.54|690.84|681.74|690.89|681.79|690.61|681.51|18
1655606940000|2022-06-19 02:49:00|690.83|681.73|690.67|681.57|690.84|681.74|690.63|681.53|20
1655606950000|2022-06-19 02:49:10|690.68|681.58|690.74|681.64|690.74|681.64|690.68|681.58|7
1655606960000|2022-06-19 02:49:20|690.73|681.63|690.59|681.49|690.75|681.65|690.59|681.49|12
1655606970000|2022-06-19 02:49:30|690.56|681.46|690.49|681.39|690.56|681.46|690.49|681.39|7
1655606980000|2022-06-19 02:49:40|690.53|681.43|690.55|681.45|690.57|681.47|690.53|681.43|11
1655606990000|2022-06-19 02:49:50|690.56|681.46|690.63|681.53|690.66|681.56|690.55|681.45|14
1655607000000|2022-06-19 02:50:00|690.62|681.52|690.53|681.43|690.63|681.53|690.47|681.37|18
1655607010000|2022-06-19 02:50:10|690.65|681.55|690.44|681.34|690.67|681.57|690.44|681.34|15
1655607020000|2022-06-19 02:50:20|690.46|681.36|690.54|681.44|690.59|681.49|690.46|681.36|9
1655607030000|2022-06-19 02:50:30|690.53|681.43|690.51|681.41|690.53|681.43|690.5|681.4|4
1655607040000|2022-06-19 02:50:40|690.52|681.42|690.54|681.44|690.61|681.51|690.52|681.42|8
1655607050000|2022-06-19 02:50:50|690.55|681.45|690.92|681.82|691.38|682.28|690.55|681.45|23
1655607060000|2022-06-19 02:51:00|690.98|681.88|690.99|681.89|691.41|682.31|690.96|681.86|26
1655607070000|2022-06-19 02:51:10|691.01|681.91|690.99|681.89|691.03|681.93|690.95|681.85|18
1655607080000|2022-06-19 02:51:20|691|681.9|691.06|681.96|691.11|682.01|690.99|681.89|16
1655607090000|2022-06-19 02:51:30|690.98|681.88|690.95|681.85|690.99|681.89|690.95|681.85|10
1655607100000|2022-06-19 02:51:40|690.96|681.86|690.96|681.86|690.97|681.87|690.94|681.84|9
1655607110000|2022-06-19 02:51:50|690.95|681.85|690.97|681.87|690.99|681.89|690.94|681.84|12
1655607120000|2022-06-19 02:52:00|691.03|681.93|691|681.9|691.46|682.36|691|681.9|16
1655607130000|2022-06-19 02:52:10|690.99|681.89|690.95|681.85|690.99|681.89|690.93|681.83|6
1655607140000|2022-06-19 02:52:20|690.94|681.84|691.01|681.91|691.01|681.91|690.9|681.8|10
1655607150000|2022-06-19 02:52:30|691|681.9|691.4|682.3|691.4|682.3|691|681.9|10
1655607160000|2022-06-19 02:52:40|691.45|682.35|692.51|683.41|692.54|683.44|691.45|682.35|26
1655607170000|2022-06-19 02:52:50|692.55|683.45|692.85|683.75|692.92|683.82|692.55|683.45|14
1655607180000|2022-06-19 02:53:00|692.84|683.74|692.62|683.52|692.86|683.76|692.61|683.51|12
1655607190000|2022-06-19 02:53:10|692.59|683.49|692.48|683.38|692.6|683.5|691.94|682.84|30
1655607200000|2022-06-19 02:53:20|692.47|683.37|692.37|683.27|692.47|683.37|692.36|683.26|18
1655607210000|2022-06-19 02:53:30|692.4|683.3|692.43|683.33|692.49|683.39|691.95|682.85|29
1655607220000|2022-06-19 02:53:40|692.47|683.37|692.45|683.35|692.47|683.37|692.37|683.27|26
1655607230000|2022-06-19 02:53:50|692.44|683.34|692.44|683.34|692.56|683.46|692.41|683.31|17
1655607240000|2022-06-19 02:54:00|692.43|683.33|692.48|683.38|692.5|683.4|692.42|683.32|9
1655607250000|2022-06-19 02:54:10|692.45|683.35|691.89|682.79|692.45|683.35|691.89|682.79|24
1655607260000|2022-06-19 02:54:20|691.88|682.78|691.73|682.63|691.88|682.78|691.72|682.62|14
1655607270000|2022-06-19 02:54:30|691.72|682.62|691.63|682.53|691.73|682.63|691.62|682.52|8
1655607280000|2022-06-19 02:54:40|691.62|682.52|691.63|682.53|691.63|682.53|691.6|682.5|12
1655607290000|2022-06-19 02:54:50|691.62|682.52|691.73|682.63|691.73|682.63|691.62|682.52|14
1655607300000|2022-06-19 02:55:00|691.75|682.65|691.68|682.58|691.76|682.66|691.66|682.56|18
1655607310000|2022-06-19 02:55:10|691.67|682.57|691.76|682.66|691.79|682.69|691.66|682.56|12
1655607320000|2022-06-19 02:55:20|691.77|682.67|691.78|682.68|691.85|682.75|691.75|682.65|16
1655607330000|2022-06-19 02:55:30|691.79|682.69|692.02|682.92|692.02|682.92|691.79|682.69|8
1655607340000|2022-06-19 02:55:40|692.24|683.14|692.39|683.29|692.39|683.29|692.24|683.14|5
1655607350000|2022-06-19 02:55:50|692.34|683.24|692.46|683.36|692.46|683.36|692.34|683.24|7
1655607360000|2022-06-19 02:56:00|692.47|683.37|692.39|683.29|692.55|683.45|692.39|683.29|12
1655607370000|2022-06-19 02:56:10|692.38|683.28|692.41|683.31|692.44|683.34|692.38|683.28|14
1655607380000|2022-06-19 02:56:20|692.42|683.32|692.47|683.37|692.52|683.42|692.42|683.32|11
1655607390000|2022-06-19 02:56:30|692.49|683.39|692.66|683.56|692.66|683.56|692.49|683.39|9
1655607400000|2022-06-19 02:56:40|692.65|683.55|692.77|683.67|692.78|683.68|692.65|683.55|8
1655607410000|2022-06-19 02:56:50|692.76|683.66|693.38|684.28|693.39|684.29|692.76|683.66|11
1655607420000|2022-06-19 02:57:00|693.36|684.26|693.34|684.24|693.37|684.27|693.31|684.21|11
1655607430000|2022-06-19 02:57:10|693.33|684.23|693.47|684.37|693.49|684.39|693.31|684.21|13
1655607440000|2022-06-19 02:57:20|693.48|684.38|692.71|683.61|693.48|684.38|692.69|683.59|22
1655607450000|2022-06-19 02:57:30|692.69|683.59|692.81|683.71|692.84|683.74|692.69|683.59|19
1655607460000|2022-06-19 02:57:40|692.82|683.72|693.21|684.11|693.21|684.11|692.82|683.72|11
1655607470000|2022-06-19 02:57:50|693.2|684.1|693.31|684.21|693.32|684.22|693.2|684.1|11
1655607480000|2022-06-19 02:58:00|693.3|684.2|693.49|684.39|693.49|684.39|693.24|684.14|10
1655607490000|2022-06-19 02:58:10|693.48|684.38|693.46|684.36|693.48|684.38|693.45|684.35|8
1655607500000|2022-06-19 02:58:20|693.47|684.37|693.44|684.34|693.47|684.37|693.42|684.32|8
1655607510000|2022-06-19 02:58:30|693.45|684.35|693.46|684.36|693.46|684.36|693.43|684.33|12
1655607520000|2022-06-19 02:58:40|693.45|684.35|693.35|684.25|693.46|684.36|693.33|684.23|11
1655607530000|2022-06-19 02:58:50|693.36|684.26|693.34|684.24|693.36|684.26|693.34|684.24|5
1655607540000|2022-06-19 02:59:00|693.33|684.23|692.79|683.69|693.45|684.35|692.78|683.68|25
1655607550000|2022-06-19 02:59:10|692.78|683.68|692.62|683.52|692.79|683.69|692.62|683.52|13
1655607560000|2022-06-19 02:59:20|692.61|683.51|692.55|683.45|692.61|683.51|691.83|682.73|27
1655607570000|2022-06-19 02:59:30|692.48|683.38|692.42|683.32|692.55|683.45|692.42|683.32|12
1655607580000|2022-06-19 02:59:40|692.41|683.31|692.55|683.45|692.61|683.51|692.41|683.31|11
1655607590000|2022-06-19 02:59:50|692.56|683.46|693.43|684.33|693.43|684.33|692.56|683.46|19
1655607600000|2022-06-19 03:00:00|693.51|684.41|693.78|684.68|693.78|684.68|693.4|684.3|19
1655607610000|2022-06-19 03:00:10|693.79|684.69|693.83|684.73|693.86|684.76|693.74|684.64|14
1655607620000|2022-06-19 03:00:20|693.74|684.64|693.65|684.55|693.88|684.78|693.65|684.55|5
1655607630000|2022-06-19 03:00:30|693.67|684.57|693.69|684.59|693.7|684.6|693.67|684.57|7
1655607640000|2022-06-19 03:00:40|693.7|684.6|693.73|684.63|693.77|684.67|693.7|684.6|4
1655607650000|2022-06-19 03:00:50|693.72|684.62|693.53|684.43|693.73|684.63|693.51|684.41|10
1655607660000|2022-06-19 03:01:00|693.54|684.44|693.7|684.6|693.75|684.65|693.54|684.44|10
1655607670000|2022-06-19 03:01:10|693.73|684.63|694.8|685.7|694.8|685.7|693.73|684.63|21
1655607680000|2022-06-19 03:01:20|694.77|685.67|694.66|685.56|694.9|685.8|694.65|685.55|25
1655607690000|2022-06-19 03:01:30|694.65|685.55|694.71|685.61|694.73|685.63|694.65|685.55|11
1655607700000|2022-06-19 03:01:40|694.73|685.63|694.77|685.67|694.81|685.71|694.71|685.61|10
1655607710000|2022-06-19 03:01:50|694.79|685.69|694.8|685.7|694.82|685.72|694.79|685.69|7
1655607720000|2022-06-19 03:02:00|694.79|685.69|694.69|685.59|694.79|685.69|694.66|685.56|20
1655607730000|2022-06-19 03:02:10|694.68|685.58|694.77|685.67|694.8|685.7|694.68|685.58|18
1655607740000|2022-06-19 03:02:20|694.93|685.83|695.39|686.29|695.5|686.4|694.82|685.72|24
1655607750000|2022-06-19 03:02:30|695.41|686.31|694.86|685.76|695.42|686.32|694.86|685.76|15
1655607760000|2022-06-19 03:02:40|694.87|685.77|694.92|685.82|694.94|685.84|694.87|685.77|6
1655607770000|2022-06-19 03:02:50|694.91|685.81|694.88|685.78|694.93|685.83|694.86|685.76|13
1655607780000|2022-06-19 03:03:00|694.87|685.77|694.89|685.79|694.95|685.85|694.87|685.77|13
1655607790000|2022-06-19 03:03:10|694.9|685.8|694.97|685.87|694.97|685.87|694.9|685.8|11
1655607800000|2022-06-19 03:03:20|694.98|685.88|694.94|685.84|694.98|685.88|694.94|685.84|11
1655607810000|2022-06-19 03:03:30|694.93|685.83|694.99|685.89|695.01|685.91|694.93|685.83|16
1655607820000|2022-06-19 03:03:40|694.98|685.88|696.37|687.27|696.49|687.39|694.98|685.88|30
1655607830000|2022-06-19 03:03:50|696.45|687.35|696.8|687.7|696.85|687.75|696.36|687.26|22
1655607840000|2022-06-19 03:04:00|696.81|687.71|696.86|687.76|697.06|687.96|696.81|687.71|16
1655607850000|2022-06-19 03:04:10|696.84|687.74|696.63|687.53|696.92|687.82|696.57|687.47|16
1655607860000|2022-06-19 03:04:20|696.62|687.52|696.6|687.5|696.67|687.57|696.55|687.45|19
1655607870000|2022-06-19 03:04:30|696.57|687.47|696.62|687.52|696.78|687.68|696.57|687.47|25
1655607880000|2022-06-19 03:04:40|696.59|687.49|696.78|687.68|696.78|687.68|696.59|687.49|9
1655607890000|2022-06-19 03:04:50|696.77|687.67|696.77|687.67|696.83|687.73|696.75|687.65|14
1655607900000|2022-06-19 03:05:00|696.81|687.71|697.38|688.28|697.46|688.36|696.8|687.7|19
1655607910000|2022-06-19 03:05:10|697.37|688.27|697.56|688.46|697.63|688.53|697.37|688.27|28
1655607920000|2022-06-19 03:05:20|697.57|688.47|697.56|688.46|697.74|688.64|697.53|688.43|19
1655607930000|2022-06-19 03:05:30|697.55|688.45|698.35|689.25|698.35|689.25|697.55|688.45|30
1655607940000|2022-06-19 03:05:40|698.21|689.11|700.29|691.19|700.61|691.51|698.01|688.91|35
1655607950000|2022-06-19 03:05:50|700.2|691.1|700.48|691.38|700.55|691.45|699.99|690.89|32
1655607960000|2022-06-19 03:06:00|700.47|691.37|701.36|692.26|701.56|692.46|700.43|691.33|34
1655607970000|2022-06-19 03:06:10|701.35|692.25|700.41|691.31|701.49|692.39|700.41|691.31|29
1655607980000|2022-06-19 03:06:20|700.37|691.27|699.55|690.45|700.37|691.27|699.55|690.45|28
1655607990000|2022-06-19 03:06:30|699.54|690.44|698.94|689.84|699.54|690.44|698.77|689.67|27
1655608000000|2022-06-19 03:06:40|699.01|689.91|699.37|690.27|699.38|690.28|699.01|689.91|25
1655608010000|2022-06-19 03:06:50|699.36|690.26|698.83|689.73|699.36|690.26|698.81|689.71|21
1655608020000|2022-06-19 03:07:00|698.82|689.72|698.67|689.57|698.82|689.72|698.21|689.11|26
1655608030000|2022-06-19 03:07:10|698.69|689.59|698.11|689.01|698.7|689.6|698.08|688.98|22
1655608040000|2022-06-19 03:07:20|698.1|689|698.13|689.03|698.13|689.03|698.09|688.99|17
1655608050000|2022-06-19 03:07:30|698.14|689.04|698.2|689.1|698.21|689.11|698.1|689|21
1655608060000|2022-06-19 03:07:40|698.19|689.09|697.99|688.89|698.23|689.13|697.96|688.86|21
1655608070000|2022-06-19 03:07:50|697.96|688.86|697.86|688.76|698|688.9|697.85|688.75|19
1655608080000|2022-06-19 03:08:00|697.84|688.74|697.89|688.79|697.95|688.85|697.84|688.74|18
1655608090000|2022-06-19 03:08:10|697.9|688.8|697.86|688.76|698.03|688.93|697.85|688.75|20
1655608100000|2022-06-19 03:08:20|697.85|688.75|697.86|688.76|697.86|688.76|697.82|688.72|18
1655608110000|2022-06-19 03:08:30|697.83|688.73|698.55|689.45|698.63|689.53|697.83|688.73|26
1655608120000|2022-06-19 03:08:40|698.59|689.49|698.77|689.67|698.84|689.74|698.51|689.41|22
1655608130000|2022-06-19 03:08:50|698.73|689.63|698.73|689.63|698.82|689.72|698.7|689.6|18
1655608140000|2022-06-19 03:09:00|698.74|689.64|698.75|689.65|698.77|689.67|698.74|689.64|19
1655608150000|2022-06-19 03:09:10|698.74|689.64|698.81|689.71|698.81|689.71|698.74|689.64|14
1655608160000|2022-06-19 03:09:20|698.82|689.72|698.89|689.79|698.89|689.79|698.77|689.67|13
1655608170000|2022-06-19 03:09:30|698.86|689.76|698.91|689.81|698.91|689.81|698.86|689.76|7
1655608180000|2022-06-19 03:09:40|698.88|689.78|697.98|688.88|698.88|689.78|697.98|688.88|13
1655608190000|2022-06-19 03:09:50|698|688.9|697.6|688.5|698.02|688.92|697.58|688.48|12
1655608200000|2022-06-19 03:10:00|697.61|688.51|697.66|688.56|697.69|688.59|697.58|688.48|20
1655608210000|2022-06-19 03:10:10|697.65|688.55|697.57|688.47|697.67|688.57|697.55|688.45|11
1655608220000|2022-06-19 03:10:20|697.59|688.49|697.45|688.35|697.59|688.49|697.18|688.08|23
1655608230000|2022-06-19 03:10:30|697.46|688.36|697.64|688.54|697.71|688.61|697.45|688.35|27
1655608240000|2022-06-19 03:10:40|697.62|688.52|697.69|688.59|697.7|688.6|697.61|688.51|16
1655608250000|2022-06-19 03:10:50|697.7|688.6|697.89|688.79|697.89|688.79|697.66|688.56|18
1655608260000|2022-06-19 03:11:00|697.88|688.78|698.1|689|698.14|689.04|697.88|688.78|28
1655608270000|2022-06-19 03:11:10|698.11|689.01|698.06|688.96|698.13|689.03|698.06|688.96|23
1655608280000|2022-06-19 03:11:20|697.95|688.85|697.97|688.87|697.99|688.89|697.95|688.85|17
1655608290000|2022-06-19 03:11:30|697.96|688.86|697.94|688.84|697.98|688.88|697.94|688.84|20
1655608300000|2022-06-19 03:11:40|697.96|688.86|697.99|688.89|698.09|688.99|697.96|688.86|20
1655608310000|2022-06-19 03:11:50|697.98|688.88|698.09|688.99|698.09|688.99|697.98|688.88|11
1655608320000|2022-06-19 03:12:00|698.1|689|699.43|690.33|699.43|690.33|698.1|689|27
1655608330000|2022-06-19 03:12:10|699.69|690.59|699.78|690.68|700.05|690.95|699.52|690.42|25
1655608340000|2022-06-19 03:12:20|699.71|690.61|699.8|690.7|699.86|690.76|699.22|690.12|26
1655608350000|2022-06-19 03:12:30|699.86|690.76|701.96|692.86|701.96|692.86|699.63|690.53|30
1655608360000|2022-06-19 03:12:40|702.02|692.92|701.26|692.16|702.91|693.81|701.26|692.16|31
1655608370000|2022-06-19 03:12:50|701.47|692.37|701.53|692.43|701.92|692.82|701.1|692|32
1655608380000|2022-06-19 03:13:00|701.6|692.5|701.73|692.63|701.74|692.64|701.15|692.05|33
1655608390000|2022-06-19 03:13:10|701.72|692.62|702.14|693.04|702.43|693.33|701.72|692.62|31
1655608400000|2022-06-19 03:13:20|702.13|693.03|701.86|692.76|702.13|693.03|701.79|692.69|30
1655608410000|2022-06-19 03:13:30|701.87|692.77|701.7|692.6|701.87|692.77|701.64|692.54|24
1655608420000|2022-06-19 03:13:40|701.67|692.57|701.58|692.48|701.77|692.67|701.57|692.47|23
1655608430000|2022-06-19 03:13:50|701.57|692.47|701.13|692.03|701.59|692.49|701.1|692|24
1655608440000|2022-06-19 03:14:00|701.15|692.05|701.25|692.15|701.68|692.58|701.12|692.02|27
1655608450000|2022-06-19 03:14:10|701.21|692.11|702.83|693.73|702.88|693.78|701.16|692.06|33
1655608460000|2022-06-19 03:14:20|702.77|693.67|701.96|692.86|702.82|693.72|701.91|692.81|27
1655608470000|2022-06-19 03:14:30|701.97|692.87|702.78|693.68|702.81|693.71|701.97|692.87|30
1655608480000|2022-06-19 03:14:40|702.53|693.43|702.2|693.1|702.59|693.49|701.9|692.8|21
1655608490000|2022-06-19 03:14:50|702.55|693.45|703.05|693.95|703.43|694.33|702.54|693.44|27
1655608500000|2022-06-19 03:15:00|703|693.9|703.13|694.03|703.61|694.51|702.94|693.84|29
1655608510000|2022-06-19 03:15:10|703.14|694.04|703.78|694.68|703.89|694.79|703.12|694.02|29
1655608520000|2022-06-19 03:15:20|703.8|694.7|703.21|694.11|703.89|694.79|703.21|694.11|28
1655608530000|2022-06-19 03:15:30|703.2|694.1|703.16|694.06|703.21|694.11|702.95|693.85|21
1655608540000|2022-06-19 03:15:40|703.15|694.05|702.87|693.77|703.18|694.08|702.86|693.76|22
1655608550000|2022-06-19 03:15:50|702.86|693.76|702.82|693.72|702.9|693.8|702.8|693.7|23
1655608560000|2022-06-19 03:16:00|702.81|693.71|702.46|693.36|702.83|693.73|702.17|693.07|27
1655608570000|2022-06-19 03:16:10|702.47|693.37|702.11|693.01|702.5|693.4|702.06|692.96|16
1655608580000|2022-06-19 03:16:20|702.12|693.02|702.07|692.97|702.12|693.02|702.05|692.95|21
1655608590000|2022-06-19 03:16:30|702.04|692.94|701.04|691.94|702.04|692.94|701.01|691.91|20
1655608600000|2022-06-19 03:16:40|701.03|691.93|701.01|691.91|701.04|691.94|700.99|691.89|14
1655608610000|2022-06-19 03:16:50|701.03|691.93|701.02|691.92|701.1|692|700.96|691.86|21
1655608620000|2022-06-19 03:17:00|701.03|691.93|701.07|691.97|701.07|691.97|700.91|691.81|19
1655608630000|2022-06-19 03:17:10|700.93|691.83|701.06|691.96|701.06|691.96|700.88|691.78|12
1655608640000|2022-06-19 03:17:20|701.1|692|700.97|691.87|701.1|692|700.97|691.87|11
1655608650000|2022-06-19 03:17:30|700.96|691.86|700.83|691.73|700.96|691.86|700.8|691.7|15
1655608660000|2022-06-19 03:17:40|700.82|691.72|700.85|691.75|700.87|691.77|700.81|691.71|10
1655608670000|2022-06-19 03:17:50|700.84|691.74|700.86|691.76|700.88|691.78|700.84|691.74|15
1655608680000|2022-06-19 03:18:00|700.74|691.64|700.71|691.61|700.74|691.64|700.65|691.55|21
1655608690000|2022-06-19 03:18:10|700.72|691.62|701.07|691.97|701.37|692.27|700.72|691.62|25
1655608700000|2022-06-19 03:18:20|701.09|691.99|701.59|692.49|701.75|692.65|701.05|691.95|32
1655608710000|2022-06-19 03:18:30|701.6|692.5|701.13|692.03|701.65|692.55|701.13|692.03|17
1655608720000|2022-06-19 03:18:40|701.14|692.04|700.88|691.78|701.14|692.04|700.88|691.78|18
1655608730000|2022-06-19 03:18:50|700.89|691.79|700.96|691.86|700.96|691.86|700.88|691.78|3
1655608740000|2022-06-19 03:19:00|700.95|691.85|700.96|691.86|700.96|691.86|700.88|691.78|17
1655608750000|2022-06-19 03:19:10|700.95|691.85|700.99|691.89|700.99|691.89|700.91|691.81|12
1655608760000|2022-06-19 03:19:20|701|691.9|701.65|692.55|701.79|692.69|700.98|691.88|25
1655608770000|2022-06-19 03:19:30|701.68|692.58|701.78|692.68|701.82|692.72|701.68|692.58|14
1655608780000|2022-06-19 03:19:40|701.79|692.69|701.93|692.83|701.94|692.84|701.7|692.6|15
1655608790000|2022-06-19 03:19:50|701.92|692.82|701.74|692.64|701.95|692.85|701.74|692.64|14
1655608800000|2022-06-19 03:20:00|701.77|692.67|701.73|692.63|701.77|692.67|701.71|692.61|19
1655608810000|2022-06-19 03:20:10|701.71|692.61|701.77|692.67|701.79|692.69|701.7|692.6|15
1655608820000|2022-06-19 03:20:20|701.76|692.66|701.69|692.59|701.76|692.66|701.68|692.58|12
1655608830000|2022-06-19 03:20:30|701.68|692.58|701.18|692.08|701.68|692.58|701.18|692.08|17
1655608840000|2022-06-19 03:20:40|701.17|692.07|701.18|692.08|701.2|692.1|701.07|691.97|27
1655608850000|2022-06-19 03:20:50|701.17|692.07|701.03|691.93|701.17|692.07|701.02|691.92|14
1655608860000|2022-06-19 03:21:00|701|691.9|701.02|691.92|701.06|691.96|701|691.9|14
1655608870000|2022-06-19 03:21:10|701.03|691.93|702.09|692.99|702.1|693|701.02|691.92|27
1655608880000|2022-06-19 03:21:20|702.08|692.98|702.13|693.03|702.15|693.05|702.08|692.98|8
1655608890000|2022-06-19 03:21:30|702.11|693.01|702.13|693.03|702.15|693.05|702.11|693.01|12
1655608900000|2022-06-19 03:21:40|702.14|693.04|702.79|693.69|702.79|693.69|702.12|693.02|21
1655608910000|2022-06-19 03:21:50|702.78|693.68|702.8|693.7|702.82|693.72|702.78|693.68|15
1655608920000|2022-06-19 03:22:00|702.79|693.69|703.37|694.27|703.37|694.27|702.79|693.69|15
1655608930000|2022-06-19 03:22:10|703.42|694.32|703.95|694.85|704.02|694.92|703.42|694.32|28
1655608940000|2022-06-19 03:22:20|703.97|694.87|703.85|694.75|703.98|694.88|703.84|694.74|20
1655608950000|2022-06-19 03:22:30|703.86|694.76|703.82|694.72|703.91|694.81|703.8|694.7|15
1655608960000|2022-06-19 03:22:40|703.81|694.71|703.74|694.64|703.85|694.75|703.73|694.63|13
1655608970000|2022-06-19 03:22:50|703.73|694.63|703.76|694.66|703.78|694.68|703.73|694.63|13
1655608980000|2022-06-19 03:23:00|703.75|694.65|703.63|694.53|703.76|694.66|703.58|694.48|19
1655608990000|2022-06-19 03:23:10|703.64|694.54|703.79|694.69|703.83|694.73|703.64|694.54|19
1655609000000|2022-06-19 03:23:20|703.78|694.68|703.19|694.09|703.8|694.7|703.15|694.05|24
1655609010000|2022-06-19 03:23:30|703.16|694.06|703.11|694.01|703.19|694.09|703.07|693.97|10
1655609020000|2022-06-19 03:23:40|703.12|694.02|703.53|694.43|703.57|694.47|703.11|694.01|18
1655609030000|2022-06-19 03:23:50|703.54|694.44|703.86|694.76|703.92|694.82|703.54|694.44|25
1655609040000|2022-06-19 03:24:00|703.84|694.74|704.05|694.95|704.05|694.95|703.81|694.71|9
1655609050000|2022-06-19 03:24:10|704.2|695.1|705.53|696.43|705.53|696.43|704.17|695.07|23
1655609060000|2022-06-19 03:24:20|705.91|696.81|705.46|696.36|705.91|696.81|705.3|696.2|19
1655609070000|2022-06-19 03:24:30|705.56|696.46|707.06|697.96|707.67|698.57|705.52|696.42|29
1655609080000|2022-06-19 03:24:40|707.08|697.98|707.08|697.98|707.35|698.25|707.06|697.96|17
1655609090000|2022-06-19 03:24:50|707.07|697.97|707.06|697.96|707.07|697.97|707.04|697.94|6
1655609100000|2022-06-19 03:25:00|707.1|698|706.92|697.82|707.12|698.02|706.92|697.82|16
1655609110000|2022-06-19 03:25:10|706.87|697.77|706.64|697.54|706.87|697.77|706.19|697.09|27
1655609120000|2022-06-19 03:25:20|706.65|697.55|706.34|697.24|706.89|697.79|706.34|697.24|25
1655609130000|2022-06-19 03:25:30|706.37|697.27|705.6|696.5|706.37|697.27|705.6|696.5|20
1655609140000|2022-06-19 03:25:40|705.59|696.49|704.86|695.76|705.6|696.5|704.85|695.75|17
1655609150000|2022-06-19 03:25:50|704.87|695.77|704.77|695.67|704.87|695.77|704.75|695.65|22
1655609160000|2022-06-19 03:26:00|704.76|695.66|704.65|695.55|704.82|695.72|704.52|695.42|20
1655609170000|2022-06-19 03:26:10|704.63|695.53|704.09|694.99|704.63|695.53|704.09|694.99|28
1655609180000|2022-06-19 03:26:20|704.01|694.91|702.96|693.86|704.01|694.91|702.96|693.86|25
1655609190000|2022-06-19 03:26:30|702.95|693.85|702.91|693.81|702.98|693.88|702.91|693.81|17
1655609200000|2022-06-19 03:26:40|702.9|693.8|702.81|693.71|702.98|693.88|702.75|693.65|14
1655609210000|2022-06-19 03:26:50|702.82|693.72|702.98|693.88|703.06|693.96|702.82|693.72|19
1655609220000|2022-06-19 03:27:00|703|693.9|702.85|693.75|703|693.9|702.84|693.74|16
1655609230000|2022-06-19 03:27:10|702.84|693.74|702.7|693.6|702.84|693.74|702.69|693.59|19
1655609240000|2022-06-19 03:27:20|702.69|693.59|702.28|693.18|702.69|693.59|702.25|693.15|27
1655609250000|2022-06-19 03:27:30|702.26|693.16|702.04|692.94|702.26|693.16|702.04|692.94|10
1655609260000|2022-06-19 03:27:40|701.99|692.89|701.92|692.82|702.04|692.94|701.9|692.8|11
1655609270000|2022-06-19 03:27:50|701.9|692.8|702.57|693.47|702.58|693.48|701.84|692.74|24
1655609280000|2022-06-19 03:28:00|702.59|693.49|702.98|693.88|702.98|693.88|702.55|693.45|24
1655609290000|2022-06-19 03:28:10|702.99|693.89|705.08|695.98|705.6|696.5|702.97|693.87|26
1655609300000|2022-06-19 03:28:20|705.04|695.94|704.53|695.43|705.07|695.97|704.53|695.43|15
1655609310000|2022-06-19 03:28:30|704.52|695.42|703.95|694.85|704.53|695.43|703.95|694.85|17
1655609320000|2022-06-19 03:28:40|703.94|694.84|703.88|694.78|704.02|694.92|703.85|694.75|17
1655609330000|2022-06-19 03:28:50|703.8|694.7|703.61|694.51|703.8|694.7|703.55|694.45|13
1655609340000|2022-06-19 03:29:00|703.64|694.54|703.02|693.92|703.68|694.58|702.99|693.89|14
1655609350000|2022-06-19 03:29:10|703.01|693.91|703.39|694.29|703.47|694.37|703.01|693.91|24
1655609360000|2022-06-19 03:29:20|703.4|694.3|702.9|693.8|703.41|694.31|702.9|693.8|21
1655609370000|2022-06-19 03:29:30|702.89|693.79|702.74|693.64|702.91|693.81|702.73|693.63|14
1655609380000|2022-06-19 03:29:40|702.79|693.69|702.88|693.78|702.88|693.78|702.75|693.65|14
1655609390000|2022-06-19 03:29:50|702.86|693.76|702.82|693.72|702.86|693.76|702.82|693.72|14
1655609400000|2022-06-19 03:30:00|702.81|693.71|702.75|693.65|702.81|693.71|702.63|693.53|19
1655609410000|2022-06-19 03:30:10|702.76|693.66|703.7|694.6|703.7|694.6|702.76|693.66|25
1655609420000|2022-06-19 03:30:20|703.8|694.7|703.63|694.53|703.8|694.7|703.6|694.5|16
1655609430000|2022-06-19 03:30:30|703.62|694.52|703.63|694.53|703.64|694.54|703.62|694.52|3
1655609440000|2022-06-19 03:30:40|703.64|694.54|703.73|694.63|703.74|694.64|703.64|694.54|10
1655609450000|2022-06-19 03:30:50|703.72|694.62|703.81|694.71|703.81|694.71|703.72|694.62|8
1655609460000|2022-06-19 03:31:00|703.82|694.72|703.91|694.81|703.91|694.81|703.68|694.58|14
1655609470000|2022-06-19 03:31:10|703.92|694.82|704.47|695.37|704.58|695.48|703.91|694.81|33
1655609480000|2022-06-19 03:31:20|704.54|695.44|704.27|695.17|704.66|695.56|704.27|695.17|21
1655609490000|2022-06-19 03:31:30|704.04|694.94|704.48|695.38|704.48|695.38|703.85|694.75|24
1655609500000|2022-06-19 03:31:40|704.49|695.39|704.47|695.37|704.63|695.53|704.41|695.31|21
1655609510000|2022-06-19 03:31:50|704.46|695.36|703.82|694.72|704.46|695.36|703.82|694.72|13
1655609520000|2022-06-19 03:32:00|703.83|694.73|703.85|694.75|703.86|694.76|703.83|694.73|9
1655609530000|2022-06-19 03:32:10|703.86|694.76|704.62|695.52|704.62|695.52|703.86|694.76|23
1655609540000|2022-06-19 03:32:20|704.63|695.53|704.69|695.59|704.69|695.59|704.63|695.53|10
1655609550000|2022-06-19 03:32:30|704.68|695.58|704.67|695.57|704.71|695.61|704.66|695.56|10
1655609560000|2022-06-19 03:32:40|704.7|695.6|704.9|695.8|704.99|695.89|704.7|695.6|16
1655609570000|2022-06-19 03:32:50|704.88|695.78|704.65|695.55|704.89|695.79|704.63|695.53|14
1655609580000|2022-06-19 03:33:00|704.66|695.56|704.62|695.52|704.72|695.62|704.6|695.5|20
1655609590000|2022-06-19 03:33:10|704.6|695.5|704.51|695.41|704.65|695.55|704.51|695.41|21
1655609600000|2022-06-19 03:33:20|704.5|695.4|703.84|694.74|704.5|695.4|703.84|694.74|21
1655609610000|2022-06-19 03:33:30|703.83|694.73|703.86|694.76|703.87|694.77|703.83|694.73|10
1655609620000|2022-06-19 03:33:40|703.85|694.75|703.84|694.74|703.85|694.75|703.84|694.74|2
1655609630000|2022-06-19 03:33:50|703.83|694.73|703.84|694.74|703.84|694.74|703.83|694.73|8
1655609640000|2022-06-19 03:34:00|703.87|694.77|703.85|694.75|703.89|694.79|703.85|694.75|11
1655609650000|2022-06-19 03:34:10|703.86|694.76|703.97|694.87|704.49|695.39|703.86|694.76|27
1655609660000|2022-06-19 03:34:20|703.96|694.86|704.53|695.43|704.55|695.45|703.94|694.84|23
1655609670000|2022-06-19 03:34:30|704.55|695.45|704.67|695.57|704.7|695.6|704.37|695.27|21
1655609680000|2022-06-19 03:34:40|704.63|695.53|704.73|695.63|704.73|695.63|704.63|695.53|15
1655609690000|2022-06-19 03:34:50|704.67|695.57|704.73|695.63|704.73|695.63|704.67|695.57|11
1655609700000|2022-06-19 03:35:00|704.68|695.58|704.73|695.63|704.75|695.65|704.68|695.58|8
1655609710000|2022-06-19 03:35:10|704.74|695.64|704.81|695.71|704.84|695.74|704.72|695.62|18
1655609720000|2022-06-19 03:35:20|704.82|695.72|704.97|695.87|704.98|695.88|704.8|695.7|12
1655609730000|2022-06-19 03:35:30|704.98|695.88|704.97|695.87|705.01|695.91|704.95|695.85|12
1655609740000|2022-06-19 03:35:40|704.96|695.86|704.81|695.71|704.96|695.86|704.81|695.71|10
1655609750000|2022-06-19 03:35:50|704.82|695.72|704.94|695.84|704.94|695.84|704.82|695.72|15
1655609760000|2022-06-19 03:36:00|704.95|695.85|705.01|695.91|705.06|695.96|704.95|695.85|18
1655609770000|2022-06-19 03:36:10|705.02|695.92|704.98|695.88|705.03|695.93|704.98|695.88|10
1655609780000|2022-06-19 03:36:20|704.99|695.89|704.99|695.89|705.01|695.91|704.98|695.88|10
1655609790000|2022-06-19 03:36:30|704.98|695.88|704.85|695.75|704.99|695.89|704.83|695.73|10
1655609800000|2022-06-19 03:36:40|704.83|695.73|704.88|695.78|704.88|695.78|704.74|695.64|16
1655609810000|2022-06-19 03:36:50|704.89|695.79|705.49|696.39|705.49|696.39|704.87|695.77|18
1655609820000|2022-06-19 03:37:00|705.5|696.4|705.08|695.98|705.57|696.47|705.08|695.98|10
1655609830000|2022-06-19 03:37:10|705.07|695.97|704.84|695.74|705.08|695.98|704.84|695.74|10
1655609840000|2022-06-19 03:37:20|704.86|695.76|704.84|695.74|704.86|695.76|704.84|695.74|4
1655609850000|2022-06-19 03:37:30|704.86|695.76|705.35|696.25|705.35|696.25|704.85|695.75|9
1655609860000|2022-06-19 03:37:40|705.36|696.26|705.65|696.55|705.65|696.55|705.36|696.26|15
1655609870000|2022-06-19 03:37:50|705.66|696.56|705.7|696.6|705.72|696.62|705.66|696.56|6
1655609880000|2022-06-19 03:38:00|705.71|696.61|705.65|696.55|705.85|696.75|705.64|696.54|25
1655609890000|2022-06-19 03:38:10|705.66|696.56|705.75|696.65|705.75|696.65|705.66|696.56|18
1655609900000|2022-06-19 03:38:20|705.73|696.63|705.65|696.55|705.73|696.63|705.6|696.5|9
1655609910000|2022-06-19 03:38:30|705.66|696.56|705.79|696.69|705.82|696.72|705.66|696.56|21
1655609920000|2022-06-19 03:38:40|705.78|696.68|705.79|696.69|705.79|696.69|705.78|696.68|2
1655609930000|2022-06-19 03:38:50|705.78|696.68|705.74|696.64|705.78|696.68|705.73|696.63|11
1655609940000|2022-06-19 03:39:00|705.75|696.65|705.47|696.37|705.77|696.67|705.47|696.37|15
1655609950000|2022-06-19 03:39:10|705.18|696.08|704.87|695.77|705.18|696.08|704.87|695.77|18
1655609960000|2022-06-19 03:39:20|704.86|695.76|704.85|695.75|704.87|695.77|704.82|695.72|8
1655609970000|2022-06-19 03:39:30|704.86|695.76|704.79|695.69|704.86|695.76|704.77|695.67|6
1655609980000|2022-06-19 03:39:40|704.78|695.68|704.06|694.96|704.78|695.68|704.03|694.93|17
1655609990000|2022-06-19 03:39:50|704.07|694.97|703.49|694.39|704.07|694.97|703.49|694.39|15
1655610000000|2022-06-19 03:40:00|703.47|694.37|702.94|693.84|703.47|694.37|702.9|693.8|22
1655610010000|2022-06-19 03:40:10|702.96|693.86|702.75|693.65|702.96|693.86|702.74|693.64|15
1655610020000|2022-06-19 03:40:20|702.74|693.64|702.43|693.33|702.77|693.67|702.41|693.31|15
1655610030000|2022-06-19 03:40:30|702.35|693.25|701.81|692.71|702.35|693.25|701.81|692.71|16
1655610040000|2022-06-19 03:40:40|701.8|692.7|700.08|690.98|701.8|692.7|700.08|690.98|23
1655610050000|2022-06-19 03:40:50|700.05|690.95|700.76|691.66|700.87|691.77|700.05|690.95|26
1655610060000|2022-06-19 03:41:00|700.63|691.53|700.41|691.31|700.83|691.73|700.41|691.31|25
1655610070000|2022-06-19 03:41:10|700.44|691.34|699.93|690.83|700.61|691.51|699.93|690.83|25
1655610080000|2022-06-19 03:41:20|699.94|690.84|699.42|690.32|699.94|690.84|699.42|690.32|22
1655610090000|2022-06-19 03:41:30|699.43|690.33|699.66|690.56|699.68|690.58|699.43|690.33|8
1655610100000|2022-06-19 03:41:40|699.62|690.52|699.69|690.59|699.75|690.65|699.62|690.52|17
1655610110000|2022-06-19 03:41:50|699.73|690.63|699.73|690.63|699.79|690.69|699.68|690.58|19
1655610120000|2022-06-19 03:42:00|699.71|690.61|699.84|690.74|699.84|690.74|699.71|690.61|7
1655610130000|2022-06-19 03:42:10|699.86|690.76|699.28|690.18|699.86|690.76|699.28|690.18|20
1655610140000|2022-06-19 03:42:20|699.1|690|699.63|690.53|699.63|690.53|699.03|689.93|25
1655610150000|2022-06-19 03:42:30|699.64|690.54|698.93|689.83|699.64|690.54|698.92|689.82|26
1655610160000|2022-06-19 03:42:40|698.95|689.85|698.85|689.75|698.95|689.85|698.72|689.62|8
1655610170000|2022-06-19 03:42:50|698.79|689.69|698.81|689.71|698.85|689.75|698.79|689.69|5
1655610180000|2022-06-19 03:43:00|698.8|689.7|698.76|689.66|698.93|689.83|698.74|689.64|12
1655610190000|2022-06-19 03:43:10|698.93|689.83|699.53|690.43|699.54|690.44|698.72|689.62|12
1655610200000|2022-06-19 03:43:20|699.54|690.44|699.84|690.74|699.85|690.75|699.54|690.44|16
1655610210000|2022-06-19 03:43:30|699.85|690.75|699.84|690.74|699.88|690.78|699.84|690.74|9
1655610220000|2022-06-19 03:43:40|699.85|690.75|699.03|689.93|699.85|690.75|699.03|689.93|16
1655610230000|2022-06-19 03:43:50|698.99|689.89|698.71|689.61|698.99|689.89|698.71|689.61|7
1655610240000|2022-06-19 03:44:00|698.63|689.53|698.75|689.65|698.78|689.68|698.63|689.53|15
1655610250000|2022-06-19 03:44:10|698.72|689.62|698.66|689.56|698.74|689.64|698.64|689.54|14
1655610260000|2022-06-19 03:44:20|698.76|689.66|698.75|689.65|698.76|689.66|698.74|689.64|14
1655610270000|2022-06-19 03:44:30|698.74|689.64|698.68|689.58|698.74|689.64|698.63|689.53|11
1655610280000|2022-06-19 03:44:40|698.69|689.59|698.77|689.67|698.78|689.68|698.69|689.59|14
1655610290000|2022-06-19 03:44:50|698.76|689.66|698.77|689.67|698.78|689.68|698.75|689.65|15
1655610300000|2022-06-19 03:45:00|698.78|689.68|698.83|689.73|698.88|689.78|698.73|689.63|18
1655610310000|2022-06-19 03:45:10|698.8|689.7|698.69|689.59|698.83|689.73|698.67|689.57|8
1655610320000|2022-06-19 03:45:20|698.59|689.49|698.66|689.56|698.7|689.6|698.59|689.49|6
1655610330000|2022-06-19 03:45:30|698.57|689.47|698.67|689.57|698.68|689.58|698.57|689.47|6
1655610340000|2022-06-19 03:45:40|698.69|689.59|698.77|689.67|698.81|689.71|698.6|689.5|15
1655610350000|2022-06-19 03:45:50|698.8|689.7|698.81|689.71|698.94|689.84|698.74|689.64|16
1655610360000|2022-06-19 03:46:00|698.82|689.72|699.14|690.04|699.29|690.19|698.69|689.59|19
1655610370000|2022-06-19 03:46:10|699.16|690.06|698.72|689.62|699.17|690.07|698.66|689.56|20
1655610380000|2022-06-19 03:46:20|698.73|689.63|698.64|689.54|698.74|689.64|698.64|689.54|9
1655610390000|2022-06-19 03:46:30|698.5|689.4|698.55|689.45|698.55|689.45|698.5|689.4|6
1655610400000|2022-06-19 03:46:40|698.56|689.46|698.59|689.49|698.59|689.49|698.56|689.46|6
1655610410000|2022-06-19 03:46:50|698.56|689.46|698.63|689.53|698.64|689.54|698.56|689.46|10
1655610420000|2022-06-19 03:47:00|698.64|689.54|698.8|689.7|698.82|689.72|698.64|689.54|10
1655610430000|2022-06-19 03:47:10|698.76|689.66|698.64|689.54|698.76|689.66|698.63|689.53|5
1655610440000|2022-06-19 03:47:20|698.63|689.53|698.29|689.19|698.63|689.53|698.29|689.19|13
1655610450000|2022-06-19 03:47:30|698.3|689.2|698.29|689.19|698.3|689.2|698.29|689.19|2
1655610460000|2022-06-19 03:47:40|698.28|689.18|698.04|688.94|698.29|689.19|697.96|688.86|11
1655610470000|2022-06-19 03:47:50|698.01|688.91|697.77|688.67|698.01|688.91|697.76|688.66|19
1655610480000|2022-06-19 03:48:00|697.81|688.71|697.84|688.74|697.92|688.82|697.77|688.67|23
1655610490000|2022-06-19 03:48:10|697.85|688.75|697.86|688.76|697.93|688.83|697.83|688.73|21
1655610500000|2022-06-19 03:48:20|697.87|688.77|697.85|688.75|697.87|688.77|697.84|688.74|9
1655610510000|2022-06-19 03:48:30|697.86|688.76|697.85|688.75|697.86|688.76|697.84|688.74|8
1655610520000|2022-06-19 03:48:40|697.84|688.74|697.84|688.74|697.84|688.74|697.84|688.74|1
1655610530000|2022-06-19 03:48:50|697.83|688.73|697.85|688.75|697.85|688.75|697.83|688.73|4
1655610540000|2022-06-19 03:49:00|697.83|688.73|697.9|688.8|697.9|688.8|697.83|688.73|6
1655610550000|2022-06-19 03:49:10|697.91|688.81|698.06|688.96|698.06|688.96|697.9|688.8|16
1655610560000|2022-06-19 03:49:20|698.09|688.99|698|688.9|698.09|688.99|697.94|688.84|19
1655610570000|2022-06-19 03:49:30|698.02|688.92|698.02|688.92|698.04|688.94|697.98|688.88|10
1655610580000|2022-06-19 03:49:40|697.98|688.88|697.81|688.71|697.98|688.88|697.79|688.69|16
1655610590000|2022-06-19 03:49:50|697.82|688.72|697.94|688.84|697.94|688.84|697.78|688.68|14
1655610600000|2022-06-19 03:50:00|697.95|688.85|698.58|689.48|698.58|689.48|697.94|688.84|22
1655610610000|2022-06-19 03:50:10|698.59|689.49|698.72|689.62|698.76|689.66|698.59|689.49|12
1655610620000|2022-06-19 03:50:20|698.73|689.63|698.7|689.6|698.73|689.63|698.7|689.6|4
1655610630000|2022-06-19 03:50:30|698.69|689.59|698.67|689.57|698.69|689.59|698.65|689.55|6
1655610640000|2022-06-19 03:50:40|698.52|689.42|698.52|689.42|698.54|689.44|698.52|689.42|7
1655610650000|2022-06-19 03:50:50|698.49|689.39|698.42|689.32|698.49|689.39|698.39|689.29|6
1655610660000|2022-06-19 03:51:00|698.41|689.31|698.39|689.29|698.43|689.33|698.38|689.28|14
1655610670000|2022-06-19 03:51:10|698.4|689.3|697.55|688.45|698.4|689.3|697.55|688.45|18
1655610680000|2022-06-19 03:51:20|697.53|688.43|696.88|687.78|697.53|688.43|696.88|687.78|15
1655610690000|2022-06-19 03:51:30|696.89|687.79|696.8|687.7|696.89|687.79|696.65|687.55|22
1655610700000|2022-06-19 03:51:40|696.81|687.71|697.56|688.46|697.57|688.47|696.81|687.71|23
1655610710000|2022-06-19 03:51:50|697.44|688.34|697.03|687.93|697.44|688.34|696.99|687.89|16
1655610720000|2022-06-19 03:52:00|697.04|687.94|696.84|687.74|697.07|687.97|696.84|687.74|15
1655610730000|2022-06-19 03:52:10|696.85|687.75|696.82|687.72|696.86|687.76|696.82|687.72|10
1655610740000|2022-06-19 03:52:20|696.83|687.73|695.92|686.82|696.83|687.73|695.9|686.8|23
1655610750000|2022-06-19 03:52:30|695.93|686.83|695.45|686.35|695.95|686.85|695.44|686.34|22
1655610760000|2022-06-19 03:52:40|695.46|686.36|694.59|685.49|695.46|686.36|694.59|685.49|25
1655610770000|2022-06-19 03:52:50|694.61|685.51|694.72|685.62|694.72|685.62|694.56|685.46|21
1655610780000|2022-06-19 03:53:00|694.73|685.63|692.62|683.52|694.74|685.64|692.13|683.03|25
1655610790000|2022-06-19 03:53:10|692.61|683.51|692.67|683.57|692.7|683.6|692.57|683.47|15
1655610800000|2022-06-19 03:53:20|692.65|683.55|692.01|682.91|692.65|683.55|692.01|682.91|10
1655610810000|2022-06-19 03:53:30|692.04|682.94|692.2|683.1|692.86|683.76|692.04|682.94|19
1655610820000|2022-06-19 03:53:40|692.21|683.11|692.05|682.95|692.63|683.53|692.05|682.95|19
1655610830000|2022-06-19 03:53:50|692.04|682.94|692.21|683.11|692.21|683.11|691.98|682.88|12
1655610840000|2022-06-19 03:54:00|692.16|683.06|692.9|683.8|692.9|683.8|692.16|683.06|16
1655610850000|2022-06-19 03:54:10|692.89|683.79|692.89|683.79|692.9|683.8|692.86|683.76|17
1655610860000|2022-06-19 03:54:20|692.83|683.73|692.86|683.76|692.86|683.76|692.83|683.73|18
1655610870000|2022-06-19 03:54:30|692.82|683.72|692.87|683.77|692.87|683.77|692.82|683.72|9
1655610880000|2022-06-19 03:54:40|692.86|683.76|692.63|683.53|692.87|683.77|692.32|683.22|15
1655610890000|2022-06-19 03:54:50|692.65|683.55|692.91|683.81|692.92|683.82|692.63|683.53|19
1655610900000|2022-06-19 03:55:00|692.9|683.8|691.99|682.89|692.9|683.8|691.99|682.89|25
1655610910000|2022-06-19 03:55:10|691.96|682.86|691.82|682.72|692|682.9|691.8|682.7|19
1655610920000|2022-06-19 03:55:20|691.83|682.73|691.73|682.63|691.89|682.79|691.7|682.6|17
1655610930000|2022-06-19 03:55:30|691.74|682.64|691.9|682.8|691.97|682.87|691.74|682.64|31
1655610940000|2022-06-19 03:55:40|691.89|682.79|691.7|682.6|691.93|682.83|691.69|682.59|21
1655610950000|2022-06-19 03:55:50|691.73|682.63|691.02|681.92|691.74|682.64|690.94|681.84|22
1655610960000|2022-06-19 03:56:00|691.03|681.93|692.09|682.99|692.47|683.37|691.03|681.93|30
1655610970000|2022-06-19 03:56:10|692.02|682.92|692.46|683.36|692.47|683.37|691.92|682.82|27
1655610980000|2022-06-19 03:56:20|692.45|683.35|691.91|682.81|692.45|683.35|691.91|682.81|17
1655610990000|2022-06-19 03:56:30|691.92|682.82|691.81|682.71|691.94|682.84|691.81|682.71|10
1655611000000|2022-06-19 03:56:40|691.84|682.74|691.84|682.74|691.86|682.76|691.76|682.66|11
1655611010000|2022-06-19 03:56:50|691.91|682.81|691.94|682.84|691.94|682.84|691.89|682.79|14
1655611020000|2022-06-19 03:57:00|691.97|682.87|691.8|682.7|691.99|682.89|691.79|682.69|15
1655611030000|2022-06-19 03:57:10|691.82|682.72|691.81|682.71|691.86|682.76|691.79|682.69|18
1655611040000|2022-06-19 03:57:20|691.82|682.72|691.78|682.68|691.82|682.72|691.77|682.67|7
1655611050000|2022-06-19 03:57:30|691.77|682.67|691.73|682.63|691.8|682.7|691.72|682.62|12
1655611060000|2022-06-19 03:57:40|691.72|682.62|691.64|682.54|691.72|682.62|691.62|682.52|13
1655611070000|2022-06-19 03:57:50|691.65|682.55|691.89|682.79|691.92|682.82|691.65|682.55|13
1655611080000|2022-06-19 03:58:00|691.86|682.76|692.03|682.93|692.12|683.02|691.86|682.76|24
1655611090000|2022-06-19 03:58:10|692.08|682.98|691.98|682.88|692.09|682.99|691.95|682.85|26
1655611100000|2022-06-19 03:58:20|691.99|682.89|691.81|682.71|692|682.9|691.77|682.67|21
1655611110000|2022-06-19 03:58:30|691.8|682.7|691.86|682.76|691.86|682.76|691.67|682.57|20
1655611120000|2022-06-19 03:58:40|691.89|682.79|691.91|682.81|691.92|682.82|691.86|682.76|18
1655611130000|2022-06-19 03:58:50|691.92|682.82|691.89|682.79|691.93|682.83|691.86|682.76|14
1655611140000|2022-06-19 03:59:00|691.91|682.81|691.83|682.73|691.97|682.87|691.82|682.72|18
1655611150000|2022-06-19 03:59:10|691.84|682.74|691.84|682.74|691.91|682.81|691.81|682.71|13
1655611160000|2022-06-19 03:59:20|691.82|682.72|691.71|682.61|691.82|682.72|691.7|682.6|10
1655611170000|2022-06-19 03:59:30|691.72|682.62|692.38|683.28|692.39|683.29|691.72|682.62|18
1655611180000|2022-06-19 03:59:40|692.39|683.29|692.43|683.33|692.5|683.4|692.38|683.28|16
1655611190000|2022-06-19 03:59:50|692.42|683.32|692.66|683.56|692.66|683.56|692.42|683.32|9
1655611200000|2022-06-19 04:00:00|692.67|683.57|692.7|683.6|692.78|683.68|692.65|683.55|16
1655611210000|2022-06-19 04:00:10|692.65|683.55|692.49|683.39|692.73|683.63|692.49|683.39|11
1655611220000|2022-06-19 04:00:20|692.46|683.36|691.77|682.67|692.54|683.44|691.76|682.66|22
1655611230000|2022-06-19 04:00:30|691.76|682.66|691.64|682.54|691.88|682.78|691.64|682.54|14
1655611240000|2022-06-19 04:00:40|691.65|682.55|691.57|682.47|691.68|682.58|691.52|682.42|14
1655611250000|2022-06-19 04:00:50|691.53|682.43|691.64|682.54|691.69|682.59|691.49|682.39|13
1655611260000|2022-06-19 04:01:00|691.65|682.55|691.85|682.75|691.85|682.75|691.65|682.55|14
1655611270000|2022-06-19 04:01:10|691.86|682.76|691.88|682.78|691.93|682.83|691.73|682.63|25
1655611280000|2022-06-19 04:01:20|691.91|682.81|692.48|683.38|692.48|683.38|691.91|682.81|25
1655611290000|2022-06-19 04:01:30|692.44|683.34|691.93|682.83|692.44|683.34|691.92|682.82|15
1655611300000|2022-06-19 04:01:40|691.94|682.84|692.59|683.49|692.59|683.49|691.94|682.84|16
1655611310000|2022-06-19 04:01:50|692.58|683.48|692.46|683.36|692.68|683.58|692.22|683.12|19
1655611320000|2022-06-19 04:02:00|692.47|683.37|691.92|682.82|692.47|683.37|691.92|682.82|14
1655611330000|2022-06-19 04:02:10|691.93|682.83|691.79|682.69|692.02|682.92|691.79|682.69|11
1655611340000|2022-06-19 04:02:20|691.8|682.7|691.68|682.58|691.8|682.7|691.68|682.58|10
1655611350000|2022-06-19 04:02:30|691.74|682.64|691.73|682.63|691.8|682.7|691.73|682.63|21
1655611360000|2022-06-19 04:02:40|691.74|682.64|691.75|682.65|691.89|682.79|691.74|682.64|24
1655611370000|2022-06-19 04:02:50|691.76|682.66|691.63|682.53|691.77|682.67|691.63|682.53|10
1655611380000|2022-06-19 04:03:00|691.61|682.51|691.44|682.34|691.62|682.52|691.44|682.34|19
1655611390000|2022-06-19 04:03:10|691.45|682.35|691.59|682.49|691.6|682.5|691.43|682.33|12
1655611400000|2022-06-19 04:03:20|691.6|682.5|691.69|682.59|691.74|682.64|691.59|682.49|16
1655611410000|2022-06-19 04:03:30|691.7|682.6|692.28|683.18|692.3|683.2|691.69|682.59|17
1655611420000|2022-06-19 04:03:40|692.29|683.19|692.53|683.43|692.54|683.44|692.29|683.19|12
1655611430000|2022-06-19 04:03:50|692.54|683.44|692.7|683.6|692.7|683.6|692.54|683.44|9
1655611440000|2022-06-19 04:04:00|692.71|683.61|692.93|683.83|692.93|683.83|692.7|683.6|18
1655611450000|2022-06-19 04:04:10|692.98|683.88|692.86|683.76|692.98|683.88|692.85|683.75|15
1655611460000|2022-06-19 04:04:20|692.88|683.78|692.57|683.47|692.88|683.78|692.57|683.47|15
1655611470000|2022-06-19 04:04:30|692.58|683.48|692.52|683.42|692.6|683.5|692.52|683.42|15
1655611480000|2022-06-19 04:04:40|692.53|683.43|692.76|683.66|692.76|683.66|692.53|683.43|9
1655611490000|2022-06-19 04:04:50|692.72|683.62|692.64|683.54|692.73|683.63|692.63|683.53|13
1655611500000|2022-06-19 04:05:00|692.65|683.55|692.54|683.44|692.65|683.55|692.54|683.44|11
1655611510000|2022-06-19 04:05:10|692.53|683.43|692.48|683.38|692.54|683.44|692.47|683.37|16
1655611520000|2022-06-19 04:05:20|692.47|683.37|692.46|683.36|692.5|683.4|692.44|683.34|8
1655611530000|2022-06-19 04:05:30|692.45|683.35|692.12|683.02|692.46|683.36|692.12|683.02|8
1655611540000|2022-06-19 04:05:40|692.11|683.01|691.82|682.72|692.11|683.01|691.81|682.71|16
1655611550000|2022-06-19 04:05:50|691.79|682.69|691.69|682.59|691.79|682.69|691.69|682.59|2
1655611560000|2022-06-19 04:06:00|691.63|682.53|691.69|682.59|691.7|682.6|691.62|682.52|12
1655611570000|2022-06-19 04:06:10|691.72|682.62|691.64|682.54|691.76|682.66|691.6|682.5|21
1655611580000|2022-06-19 04:06:20|691.62|682.52|691.56|682.46|691.62|682.52|691.56|682.46|14
1655611590000|2022-06-19 04:06:30|691.57|682.47|692.33|683.23|692.33|683.23|691.56|682.46|23
1655611600000|2022-06-19 04:06:40|692.34|683.24|692.5|683.4|692.51|683.41|692.33|683.23|12
1655611610000|2022-06-19 04:06:50|692.51|683.41|692.64|683.54|692.69|683.59|692.46|683.36|14
1655611620000|2022-06-19 04:07:00|692.65|683.55|692.77|683.67|692.77|683.67|692.62|683.52|14
1655611630000|2022-06-19 04:07:10|692.78|683.68|692.89|683.79|692.89|683.79|692.78|683.68|4
1655611640000|2022-06-19 04:07:20|692.86|683.76|692.75|683.65|692.86|683.76|692.74|683.64|13
1655611650000|2022-06-19 04:07:30|692.78|683.68|693.1|684|693.1|684|692.75|683.65|18
1655611660000|2022-06-19 04:07:40|693.38|684.28|693.77|684.67|693.77|684.67|693.37|684.27|19
1655611670000|2022-06-19 04:07:50|693.75|684.65|693.32|684.22|693.77|684.67|693.32|684.22|11
1655611680000|2022-06-19 04:08:00|693.39|684.29|693.13|684.03|693.39|684.29|693.07|683.97|19
1655611690000|2022-06-19 04:08:10|693.46|684.36|693.71|684.61|693.72|684.62|693.44|684.34|21
1655611700000|2022-06-19 04:08:20|693.72|684.62|693.73|684.63|693.74|684.64|693.71|684.61|11
1655611710000|2022-06-19 04:08:30|693.74|684.64|693.76|684.66|693.76|684.66|693.74|684.64|5
1655611720000|2022-06-19 04:08:40|693.75|684.65|693.78|684.68|693.8|684.7|693.75|684.65|6
1655611730000|2022-06-19 04:08:50|693.79|684.69|693.76|684.66|693.79|684.69|693.75|684.65|9
1655611740000|2022-06-19 04:09:00|693.79|684.69|694.02|684.92|694.02|684.92|693.79|684.69|20
1655611750000|2022-06-19 04:09:10|694.04|684.94|694.76|685.66|694.77|685.67|694|684.9|28
1655611760000|2022-06-19 04:09:20|694.69|685.59|695.79|686.69|695.79|686.69|694.69|685.59|21
1655611770000|2022-06-19 04:09:30|695.74|686.64|696.01|686.91|696.04|686.94|695.6|686.5|20
1655611780000|2022-06-19 04:09:40|696|686.9|695.73|686.63|696.01|686.91|695.73|686.63|19
1655611790000|2022-06-19 04:09:50|695.74|686.64|695.76|686.66|695.78|686.68|695.51|686.41|18
1655611800000|2022-06-19 04:10:00|695.77|686.67|696.94|687.84|696.94|687.84|695.77|686.67|24
1655611810000|2022-06-19 04:10:10|697.03|687.93|698.62|689.52|698.62|689.52|697.03|687.93|29
1655611820000|2022-06-19 04:10:20|698.63|689.53|698.64|689.54|698.88|689.78|698.11|689.01|33
1655611830000|2022-06-19 04:10:30|698.6|689.5|698.82|689.72|698.82|689.72|698.57|689.47|23
1655611840000|2022-06-19 04:10:40|698.81|689.71|697.91|688.81|698.81|689.71|697.9|688.8|20
1655611850000|2022-06-19 04:10:50|697.8|688.7|697.85|688.75|697.85|688.75|697.8|688.7|13
1655611860000|2022-06-19 04:11:00|697.87|688.77|697.07|687.97|697.87|688.77|697.07|687.97|20
1655611870000|2022-06-19 04:11:10|697.06|687.96|696.75|687.65|697.08|687.98|696.74|687.64|12
1655611880000|2022-06-19 04:11:20|696.74|687.64|696.8|687.7|696.81|687.71|696.65|687.55|16
1655611890000|2022-06-19 04:11:30|696.81|687.71|696.68|687.58|696.81|687.71|696.64|687.54|14
1655611900000|2022-06-19 04:11:40|696.69|687.59|696.85|687.75|696.85|687.75|696.69|687.59|8
1655611910000|2022-06-19 04:11:50|696.84|687.74|696.78|687.68|696.84|687.74|696.77|687.67|15
1655611920000|2022-06-19 04:12:00|696.79|687.69|696.5|687.4|696.8|687.7|696.14|687.04|28
1655611930000|2022-06-19 04:12:10|696.51|687.41|696.59|687.49|696.59|687.49|696.51|687.41|9
1655611940000|2022-06-19 04:12:20|696.58|687.48|697.39|688.29|697.39|688.29|696.58|687.48|22
1655611950000|2022-06-19 04:12:30|697.33|688.23|697.32|688.22|697.38|688.28|697.22|688.12|15
1655611960000|2022-06-19 04:12:40|697.3|688.2|697.66|688.56|697.67|688.57|697.28|688.18|17
1655611970000|2022-06-19 04:12:50|697.67|688.57|697.86|688.76|697.86|688.76|697.63|688.53|20
1655611980000|2022-06-19 04:13:00|697.79|688.69|697.78|688.68|697.82|688.72|697.68|688.58|21
1655611990000|2022-06-19 04:13:10|697.79|688.69|698.5|689.4|698.5|689.4|697.79|688.69|24
1655612000000|2022-06-19 04:13:20|698.48|689.38|698.7|689.6|698.7|689.6|698.48|689.38|20
1655612010000|2022-06-19 04:13:30|698.69|689.59|698.65|689.55|698.69|689.59|698.63|689.53|16
1655612020000|2022-06-19 04:13:40|698.64|689.54|698.61|689.51|698.65|689.55|698.61|689.51|9
1655612030000|2022-06-19 04:13:50|698.6|689.5|698.04|688.94|698.6|689.5|698.04|688.94|12
1655612040000|2022-06-19 04:14:00|697.98|688.88|698.1|689|698.1|689|697.98|688.88|7
1655612050000|2022-06-19 04:14:10|698.46|689.36|698.38|689.28|698.59|689.49|698.38|689.28|16
1655612060000|2022-06-19 04:14:20|698.37|689.27|698.08|688.98|698.37|689.27|697.99|688.89|16
1655612070000|2022-06-19 04:14:30|698.07|688.97|698.01|688.91|698.08|688.98|698.01|688.91|6
1655612080000|2022-06-19 04:14:40|698|688.9|698.49|689.39|698.63|689.53|697.99|688.89|9
1655612090000|2022-06-19 04:14:50|698.56|689.46|698.45|689.35|698.61|689.51|698.45|689.35|11
1655612100000|2022-06-19 04:15:00|698.37|689.27|698.71|689.61|698.76|689.66|698.08|688.98|21
1655612110000|2022-06-19 04:15:10|698.7|689.6|698.67|689.57|698.77|689.67|698.67|689.57|9
1655612120000|2022-06-19 04:15:20|698.76|689.66|698.78|689.68|698.85|689.75|698.76|689.66|15
1655612130000|2022-06-19 04:15:30|698.73|689.63|697.97|688.87|698.73|689.63|697.97|688.87|18
1655612140000|2022-06-19 04:15:40|697.98|688.88|698.47|689.37|698.53|689.43|697.96|688.86|12
1655612150000|2022-06-19 04:15:50|698.45|689.35|698.39|689.29|698.45|689.35|698.36|689.26|14
1655612160000|2022-06-19 04:16:00|698.38|689.28|697.99|688.89|698.38|689.28|697.94|688.84|19
1655612170000|2022-06-19 04:16:10|698|688.9|697.98|688.88|698.57|689.47|697.98|688.88|19
1655612180000|2022-06-19 04:16:20|697.97|688.87|697.95|688.85|697.97|688.87|697.93|688.83|15
1655612190000|2022-06-19 04:16:30|697.96|688.86|698.59|689.49|698.59|689.49|697.95|688.85|26
1655612200000|2022-06-19 04:16:40|698.6|689.5|698.34|689.24|698.61|689.51|698.34|689.24|8
1655612210000|2022-06-19 04:16:50|698.33|689.23|697.94|688.84|698.33|689.23|697.93|688.83|17
1655612220000|2022-06-19 04:17:00|697.89|688.79|697.91|688.81|697.91|688.81|697.84|688.74|14
1655612230000|2022-06-19 04:17:10|697.92|688.82|698.57|689.47|698.58|689.48|697.91|688.81|19
1655612240000|2022-06-19 04:17:20|698.56|689.46|698.49|689.39|698.6|689.5|698.48|689.38|19
1655612250000|2022-06-19 04:17:30|698.48|689.38|698.51|689.41|698.57|689.47|698.48|689.38|13
1655612260000|2022-06-19 04:17:40|698.54|689.44|698.54|689.44|698.59|689.49|698.54|689.44|9
1655612270000|2022-06-19 04:17:50|698.53|689.43|698.58|689.48|698.58|689.48|698.5|689.4|10
1655612280000|2022-06-19 04:18:00|698.63|689.53|698.64|689.54|698.7|689.6|698.56|689.46|13
1655612290000|2022-06-19 04:18:10|698.65|689.55|698.57|689.47|698.65|689.55|698.57|689.47|7
1655612300000|2022-06-19 04:18:20|698.56|689.46|698.6|689.5|698.6|689.5|698.55|689.45|8
1655612310000|2022-06-19 04:18:30|698.61|689.51|698.62|689.52|698.62|689.52|698.61|689.51|2
1655612320000|2022-06-19 04:18:40|698.67|689.57|698.65|689.55|698.72|689.62|698.65|689.55|16
1655612330000|2022-06-19 04:18:50|698.66|689.56|698.64|689.54|698.68|689.58|698.64|689.54|15
1655612340000|2022-06-19 04:19:00|698.6|689.5|698.01|688.91|698.6|689.5|698|688.9|24
1655612350000|2022-06-19 04:19:10|698|688.9|697.65|688.55|698|688.9|697.62|688.52|16
1655612360000|2022-06-19 04:19:20|697.61|688.51|697.55|688.45|697.65|688.55|697.18|688.08|20
1655612370000|2022-06-19 04:19:30|697.5|688.4|697.44|688.34|697.53|688.43|697.44|688.34|11
1655612380000|2022-06-19 04:19:40|697.5|688.4|697.56|688.46|697.62|688.52|697.49|688.39|16
1655612390000|2022-06-19 04:19:50|697.55|688.45|697.54|688.44|697.55|688.45|697.52|688.42|7
1655612400000|2022-06-19 04:20:00|697.52|688.42|697.61|688.51|697.61|688.51|697.52|688.42|9
1655612410000|2022-06-19 04:20:10|697.59|688.49|697.61|688.51|697.61|688.51|697.58|688.48|9
1655612420000|2022-06-19 04:20:20|697.6|688.5|697.54|688.44|697.6|688.5|697.15|688.05|21
1655612430000|2022-06-19 04:20:30|697.55|688.45|698.53|689.43|698.53|689.43|697.55|688.45|22
1655612440000|2022-06-19 04:20:40|698.52|689.42|699.17|690.07|699.17|690.07|698.52|689.42|24
1655612450000|2022-06-19 04:20:50|699.18|690.08|699.81|690.71|699.86|690.76|699.18|690.08|21
1655612460000|2022-06-19 04:21:00|699.79|690.69|699.85|690.75|699.89|690.79|699.79|690.69|19
1655612470000|2022-06-19 04:21:10|699.8|690.7|699.21|690.11|699.82|690.72|699.21|690.11|12
1655612480000|2022-06-19 04:21:20|699.2|690.1|699.16|690.06|699.2|690.1|699.13|690.03|13
1655612490000|2022-06-19 04:21:30|699.07|689.97|699|689.9|699.11|690.01|698.99|689.89|14
1655612500000|2022-06-19 04:21:40|698.99|689.89|699.22|690.12|699.22|690.12|698.99|689.89|11
1655612510000|2022-06-19 04:21:50|699.24|690.14|699|689.9|699.44|690.34|698.95|689.85|17
1655612520000|2022-06-19 04:22:00|699.03|689.93|698.92|689.82|699.07|689.97|698.89|689.79|13
1655612530000|2022-06-19 04:22:10|698.79|689.69|698.16|689.06|698.79|689.69|698.14|689.04|25
1655612540000|2022-06-19 04:22:20|698.17|689.07|698.13|689.03|698.17|689.07|698.13|689.03|7
1655612550000|2022-06-19 04:22:30|698.1|689|698.03|688.93|698.1|689|697.97|688.87|9
1655612560000|2022-06-19 04:22:40|698.02|688.92|698.12|689.02|698.19|689.09|698.02|688.92|25
1655612570000|2022-06-19 04:22:50|698.11|689.01|698.11|689.01|698.21|689.11|698.11|689.01|17
1655612580000|2022-06-19 04:23:00|698.12|689.02|698.76|689.66|698.79|689.69|698.11|689.01|26
1655612590000|2022-06-19 04:23:10|698.78|689.68|698.86|689.76|698.86|689.76|698.77|689.67|13
1655612600000|2022-06-19 04:23:20|698.82|689.72|699.58|690.48|699.58|690.48|698.79|689.69|16
1655612610000|2022-06-19 04:23:30|699.6|690.5|699.11|690.01|699.6|690.5|699.1|690|12
1655612620000|2022-06-19 04:23:40|699.1|690|699.1|690|699.15|690.05|699.1|690|6
1655612630000|2022-06-19 04:23:50|699.08|689.98|698.98|689.88|699.08|689.98|698.98|689.88|5
1655612640000|2022-06-19 04:24:00|698.99|689.89|698.96|689.86|698.99|689.89|698.9|689.8|8
1655612650000|2022-06-19 04:24:10|698.95|689.85|698.95|689.85|698.98|689.88|698.94|689.84|13
1655612660000|2022-06-19 04:24:20|698.93|689.83|698.91|689.81|698.94|689.84|698.89|689.79|6
1655612670000|2022-06-19 04:24:30|698.9|689.8|698.87|689.77|698.9|689.8|698.87|689.77|2
1655612680000|2022-06-19 04:24:40|698.79|689.69|697.95|688.85|698.79|689.69|697.94|688.84|12
1655612700000|2022-06-19 04:25:00|697.9|688.8|697.93|688.83|697.94|688.84|697.9|688.8|7
1655612710000|2022-06-19 04:25:10|697.94|688.84|697.97|688.87|698.05|688.95|697.94|688.84|17
1655612720000|2022-06-19 04:25:20|697.95|688.85|698.02|688.92|698.02|688.92|697.95|688.85|5
1655612730000|2022-06-19 04:25:30|697.92|688.82|697.93|688.83|698.02|688.92|697.9|688.8|18
1655612740000|2022-06-19 04:25:40|697.91|688.81|698.69|689.59|698.71|689.61|697.88|688.78|12
1655612750000|2022-06-19 04:25:50|698.7|689.6|698.65|689.55|698.77|689.67|698.64|689.54|18
1655612760000|2022-06-19 04:26:00|698.64|689.54|699.03|689.93|699.07|689.97|698.64|689.54|15
1655612770000|2022-06-19 04:26:10|699.04|689.94|699.04|689.94|699.06|689.96|699.03|689.93|10
1655612780000|2022-06-19 04:26:20|699.01|689.91|699.02|689.92|699.03|689.93|698.98|689.88|8
1655612790000|2022-06-19 04:26:30|699.01|689.91|698.98|689.88|699.02|689.92|698.98|689.88|5
1655612800000|2022-06-19 04:26:40|698.99|689.89|698.99|689.89|699.01|689.91|698.98|689.88|7
1655612810000|2022-06-19 04:26:50|698.98|689.88|698.92|689.82|699.01|689.91|698.91|689.81|9
1655612820000|2022-06-19 04:27:00|698.91|689.81|698.82|689.72|698.91|689.81|698.82|689.72|5
1655612830000|2022-06-19 04:27:10|698.81|689.71|698.08|688.98|698.82|689.72|698.08|688.98|13
1655612840000|2022-06-19 04:27:20|698.07|688.97|697.89|688.79|698.07|688.97|697.89|688.79|13
1655612850000|2022-06-19 04:27:30|697.9|688.8|698.27|689.17|698.55|689.45|697.75|688.65|22
1655612860000|2022-06-19 04:27:40|698.26|689.16|698.54|689.44|698.54|689.44|698.17|689.07|20
1655612870000|2022-06-19 04:27:50|698.53|689.43|698.53|689.43|698.53|689.43|698.47|689.37|5
1655612880000|2022-06-19 04:28:00|698.54|689.44|698.59|689.49|698.6|689.5|698.53|689.43|5
1655612890000|2022-06-19 04:28:10|698.58|689.48|698.64|689.54|698.64|689.54|698.58|689.48|13
1655612900000|2022-06-19 04:28:20|698.63|689.53|698.62|689.52|698.64|689.54|698.34|689.24|15
1655612910000|2022-06-19 04:28:30|698.63|689.53|698.61|689.51|698.64|689.54|698.6|689.5|9
1655612920000|2022-06-19 04:28:40|698.6|689.5|698.58|689.48|698.61|689.51|698.57|689.47|11
1655612930000|2022-06-19 04:28:50|698.59|689.49|698.61|689.51|698.61|689.51|698.58|689.48|10
1655612940000|2022-06-19 04:29:00|698.62|689.52|698.6|689.5|698.68|689.58|698.32|689.22|12
1655612950000|2022-06-19 04:29:10|698.62|689.52|698.62|689.52|698.62|689.52|698.6|689.5|8
1655612960000|2022-06-19 04:29:20|698.64|689.54|698.62|689.52|698.64|689.54|698.6|689.5|6
1655612970000|2022-06-19 04:29:30|698.61|689.51|698.6|689.5|698.62|689.52|698.6|689.5|6
1655612980000|2022-06-19 04:29:40|698.59|689.49|698.03|688.93|698.59|689.49|698.03|688.93|14
1655612990000|2022-06-19 04:29:50|698.05|688.95|697.92|688.82|698.05|688.95|697.87|688.77|15
1655613000000|2022-06-19 04:30:00|697.91|688.81|697.88|688.78|697.92|688.82|697.82|688.72|18
1655613010000|2022-06-19 04:30:10|697.89|688.79|697.87|688.77|697.9|688.8|697.84|688.74|11
1655613020000|2022-06-19 04:30:20|697.82|688.72|697.87|688.77|697.87|688.77|697.82|688.72|2
1655613030000|2022-06-19 04:30:30|697.82|688.72|697.82|688.72|697.88|688.78|697.82|688.72|5
1655613040000|2022-06-19 04:30:40|697.81|688.71|697.81|688.71|697.9|688.8|697.81|688.71|13
1655613050000|2022-06-19 04:30:50|697.77|688.67|697.7|688.6|697.79|688.69|697.66|688.56|8
1655613060000|2022-06-19 04:31:00|697.69|688.59|697.55|688.45|697.71|688.61|697.14|688.04|20
1655613070000|2022-06-19 04:31:10|697.57|688.47|697.13|688.03|697.65|688.55|697.13|688.03|15
1655613080000|2022-06-19 04:31:20|697.14|688.04|697.03|687.93|697.21|688.11|697.01|687.91|10
1655613090000|2022-06-19 04:31:30|697.02|687.92|697.02|687.92|697.02|687.92|696.99|687.89|4
1655613100000|2022-06-19 04:31:40|697.03|687.93|697.02|687.92|697.03|687.93|696.99|687.89|10
1655613110000|2022-06-19 04:31:50|696.96|687.86|696.94|687.84|697.03|687.93|696.93|687.83|12
1655613120000|2022-06-19 04:32:00|697|687.9|696.98|687.88|697.09|687.99|696.93|687.83|18
1655613130000|2022-06-19 04:32:10|696.97|687.87|696.24|687.14|696.97|687.87|696.21|687.11|27
1655613140000|2022-06-19 04:32:20|696.23|687.13|696.45|687.35|696.54|687.44|696.09|686.99|25
1655613150000|2022-06-19 04:32:30|696.4|687.3|696.75|687.65|696.77|687.67|696.4|687.3|22
1655613160000|2022-06-19 04:32:40|696.72|687.62|696.76|687.66|696.76|687.66|696.71|687.61|9
1655613170000|2022-06-19 04:32:50|696.75|687.65|696.75|687.65|696.78|687.68|696.74|687.64|12
1655613180000|2022-06-19 04:33:00|696.68|687.58|696.67|687.57|696.71|687.61|696.61|687.51|19
1655613190000|2022-06-19 04:33:10|696.66|687.56|697.96|688.86|697.97|688.87|696.66|687.56|33
1655613200000|2022-06-19 04:33:20|697.97|688.87|698.05|688.95|698.09|688.99|697.91|688.81|23
1655613210000|2022-06-19 04:33:30|698.06|688.96|698.79|689.69|698.79|689.69|698.06|688.96|17
1655613220000|2022-06-19 04:33:40|698.76|689.66|699.07|689.97|699.07|689.97|698.72|689.62|25
1655613230000|2022-06-19 04:33:50|699.1|690|700.2|691.1|700.21|691.11|699.1|690|22
1655613240000|2022-06-19 04:34:00|700.25|691.15|701.44|692.34|701.44|692.34|700.25|691.15|28
1655613250000|2022-06-19 04:34:10|701.46|692.36|703|693.9|703.07|693.97|701.46|692.36|28
1655613260000|2022-06-19 04:34:20|702.99|693.89|701.85|692.75|702.99|693.89|701.85|692.75|29
1655613270000|2022-06-19 04:34:30|701.82|692.72|701.97|692.87|702.02|692.92|701.18|692.08|27
1655613280000|2022-06-19 04:34:40|701.98|692.88|702.06|692.96|702.07|692.97|701.97|692.87|15
1655613290000|2022-06-19 04:34:50|702.1|693|704.32|695.22|704.33|695.23|702.1|693|30
1655613300000|2022-06-19 04:35:00|704.02|694.92|703.19|694.09|704.58|695.48|703.19|694.09|29
1655613310000|2022-06-19 04:35:10|703.13|694.03|702|692.9|703.18|694.08|702|692.9|24
1655613320000|2022-06-19 04:35:20|702.01|692.91|701.71|692.61|702.06|692.96|701.51|692.41|20
1655613330000|2022-06-19 04:35:30|701.83|692.73|702.73|693.63|702.73|693.63|701.75|692.65|33
1655613340000|2022-06-19 04:35:40|702.54|693.44|701.85|692.75|702.55|693.45|701.84|692.74|16
1655613350000|2022-06-19 04:35:50|701.84|692.74|701.63|692.53|701.85|692.75|701.59|692.49|11
1655613360000|2022-06-19 04:36:00|701.62|692.52|700.82|691.72|701.62|692.52|700.81|691.71|13
1655613370000|2022-06-19 04:36:10|700.81|691.71|700.09|690.99|700.81|691.71|700.06|690.96|21
1655613380000|2022-06-19 04:36:20|700.07|690.97|700.03|690.93|700.18|691.08|700.03|690.93|8
1655613390000|2022-06-19 04:36:30|700|690.9|699.84|690.74|700.03|690.93|699.81|690.71|14
1655613400000|2022-06-19 04:36:40|699.85|690.75|699.96|690.86|699.97|690.87|699.85|690.75|5
1655613410000|2022-06-19 04:36:50|699.89|690.79|699.8|690.7|699.89|690.79|699.79|690.69|8
1655613420000|2022-06-19 04:37:00|699.74|690.64|699.78|690.68|699.8|690.7|699.72|690.62|11
1655613430000|2022-06-19 04:37:10|699.75|690.65|699.21|690.11|699.78|690.68|699.2|690.1|15
1655613440000|2022-06-19 04:37:20|699.14|690.04|699.01|689.91|699.49|690.39|698.92|689.82|23
1655613450000|2022-06-19 04:37:30|699.04|689.94|699.15|690.05|699.18|690.08|699.04|689.94|8
1655613460000|2022-06-19 04:37:40|699.13|690.03|699.58|690.48|699.58|690.48|699.11|690.01|26
1655613470000|2022-06-19 04:37:50|699.59|690.49|700.36|691.26|700.38|691.28|699.59|690.49|22
1655613480000|2022-06-19 04:38:00|700.33|691.23|700.8|691.7|700.82|691.72|700.21|691.11|13
1655613490000|2022-06-19 04:38:10|700.78|691.68|700.7|691.6|700.79|691.69|700.7|691.6|8
1655613500000|2022-06-19 04:38:20|700.72|691.62|700.05|690.95|700.72|691.62|700.01|690.91|18
1655613510000|2022-06-19 04:38:30|700.04|690.94|699.96|690.86|700.08|690.98|699.95|690.85|12
1655613520000|2022-06-19 04:38:40|699.95|690.85|699.96|690.86|699.96|690.86|699.95|690.85|4
1655613530000|2022-06-19 04:38:50|699.95|690.85|699.91|690.81|699.97|690.87|699.91|690.81|8
1655613540000|2022-06-19 04:39:00|699.89|690.79|699.79|690.69|699.89|690.79|699.79|690.69|12
1655613550000|2022-06-19 04:39:10|699.78|690.68|699.65|690.55|699.79|690.69|699.65|690.55|14
1655613560000|2022-06-19 04:39:20|699.66|690.56|699.73|690.63|699.74|690.64|699.65|690.55|13
1655613570000|2022-06-19 04:39:30|699.71|690.61|699.62|690.52|699.71|690.61|699.58|690.48|7
1655613580000|2022-06-19 04:39:40|699.63|690.53|699.62|690.52|699.65|690.55|699.58|690.48|17
1655613590000|2022-06-19 04:39:50|699.59|690.49|699.66|690.56|699.66|690.56|699.58|690.48|15
1655613600000|2022-06-19 04:40:00|699.64|690.54|699.94|690.84|699.94|690.84|699.64|690.54|14
1655613610000|2022-06-19 04:40:10|699.99|690.89|699.99|690.89|700|690.9|699.98|690.88|7
1655613620000|2022-06-19 04:40:20|700|690.9|699.99|690.89|700|690.9|699.98|690.88|8
1655613630000|2022-06-19 04:40:30|699.98|690.88|699.96|690.86|699.98|690.88|699.87|690.77|18
1655613640000|2022-06-19 04:40:40|699.97|690.87|699.92|690.82|699.98|690.88|699.9|690.8|7
1655613650000|2022-06-19 04:40:50|699.91|690.81|699.88|690.78|699.92|690.82|699.88|690.78|6
1655613660000|2022-06-19 04:41:00|699.87|690.77|699.8|690.7|699.94|690.84|699.76|690.66|14
1655613670000|2022-06-19 04:41:10|699.81|690.71|700.06|690.96|700.06|690.96|699.8|690.7|5
1655613680000|2022-06-19 04:41:20|700.08|690.98|700.11|691.01|700.12|691.02|700.08|690.98|9
1655613690000|2022-06-19 04:41:30|700.1|691|700.13|691.03|700.13|691.03|700.06|690.96|10
1655613700000|2022-06-19 04:41:40|700.11|691.01|700.71|691.61|700.77|691.67|700.11|691.01|22
1655613710000|2022-06-19 04:41:50|700.72|691.62|701.64|692.54|701.64|692.54|700.71|691.61|19
1655613720000|2022-06-19 04:42:00|701.63|692.53|702|692.9|702|692.9|701.63|692.53|14
1655613730000|2022-06-19 04:42:10|701.98|692.88|702.53|693.43|702.54|693.44|701.78|692.68|22
1655613740000|2022-06-19 04:42:20|702.54|693.44|702.12|693.02|702.61|693.51|702.12|693.02|23
1655613750000|2022-06-19 04:42:30|702.05|692.95|701.12|692.02|702.06|692.96|701.12|692.02|22
1655613760000|2022-06-19 04:42:40|701.13|692.03|700.82|691.72|701.14|692.04|700.82|691.72|20
1655613770000|2022-06-19 04:42:50|700.7|691.6|700.67|691.57|700.74|691.64|700.63|691.53|14
1655613780000|2022-06-19 04:43:00|700.68|691.58|700.74|691.64|700.76|691.66|700.67|691.57|12
1655613790000|2022-06-19 04:43:10|700.75|691.65|700.75|691.65|700.77|691.67|700.69|691.59|14
1655613800000|2022-06-19 04:43:20|700.76|691.66|700.83|691.73|700.85|691.75|700.73|691.63|16
1655613810000|2022-06-19 04:43:30|700.75|691.65|700.76|691.66|700.78|691.68|700.75|691.65|15
1655613820000|2022-06-19 04:43:40|700.78|691.68|700.81|691.71|700.85|691.75|700.67|691.57|16
1655613830000|2022-06-19 04:43:50|700.74|691.64|701.03|691.93|701.04|691.94|700.74|691.64|18
1655613840000|2022-06-19 04:44:00|701.02|691.92|701.17|692.07|701.48|692.38|700.88|691.78|23
1655613850000|2022-06-19 04:44:10|701.52|692.42|701.72|692.62|701.73|692.63|701.52|692.42|23
1655613860000|2022-06-19 04:44:20|701.67|692.57|701.89|692.79|701.9|692.8|701.61|692.51|7
1655613870000|2022-06-19 04:44:30|701.88|692.78|701.86|692.76|701.9|692.8|701.86|692.76|11
1655613880000|2022-06-19 04:44:40|701.85|692.75|701.03|691.93|701.85|692.75|701.02|691.92|20
1655613890000|2022-06-19 04:44:50|700.99|691.89|700.78|691.68|701.04|691.94|700.78|691.68|15
1655613900000|2022-06-19 04:45:00|700.89|691.79|701.6|692.5|701.6|692.5|700.89|691.79|23
1655613910000|2022-06-19 04:45:10|701.63|692.53|702.07|692.97|702.07|692.97|701.63|692.53|16
1655613920000|2022-06-19 04:45:20|701.98|692.88|701.8|692.7|701.98|692.88|701.78|692.68|22
1655613930000|2022-06-19 04:45:30|701.81|692.71|702.13|693.03|702.51|693.41|701.77|692.67|27
1655613940000|2022-06-19 04:45:40|702.11|693.01|701.98|692.88|702.11|693.01|701.89|692.79|18
1655613950000|2022-06-19 04:45:50|701.97|692.87|701.81|692.71|701.99|692.89|701.78|692.68|14
1655613960000|2022-06-19 04:46:00|701.8|692.7|701.79|692.69|701.82|692.72|701.79|692.69|9
1655613970000|2022-06-19 04:46:10|701.8|692.7|701.81|692.71|701.81|692.71|701.79|692.69|6
1655613980000|2022-06-19 04:46:20|701.8|692.7|701.76|692.66|701.8|692.7|701.75|692.65|11
1655613990000|2022-06-19 04:46:30|701.77|692.67|701.08|691.98|701.9|692.8|701.08|691.98|17
1655614000000|2022-06-19 04:46:40|701.07|691.97|700.75|691.65|701.07|691.97|700.69|691.59|23
1655614010000|2022-06-19 04:46:50|700.72|691.62|700.07|690.97|700.76|691.66|700.04|690.94|20
1655614020000|2022-06-19 04:47:00|700.09|690.99|699.91|690.81|700.1|691|699.89|690.79|13
1655614030000|2022-06-19 04:47:10|699.9|690.8|699.92|690.82|699.96|690.86|699.9|690.8|6
1655614040000|2022-06-19 04:47:20|699.93|690.83|700.05|690.95|700.05|690.95|699.93|690.83|14
1655614050000|2022-06-19 04:47:30|700.03|690.93|699.99|690.89|700.03|690.93|699.95|690.85|19
1655614060000|2022-06-19 04:47:40|699.98|690.88|699.9|690.8|699.99|690.89|699.9|690.8|13
1655614070000|2022-06-19 04:47:50|699.91|690.81|699.87|690.77|699.97|690.87|699.87|690.77|14
1655614080000|2022-06-19 04:48:00|699.86|690.76|699.84|690.74|699.86|690.76|699.77|690.67|15
1655614090000|2022-06-19 04:48:10|699.85|690.75|700.48|691.38|700.48|691.38|699.85|690.75|14
1655614100000|2022-06-19 04:48:20|700.43|691.33|700.02|690.92|700.44|691.34|700.02|690.92|12
1655614110000|2022-06-19 04:48:30|700.01|690.91|700|690.9|700.02|690.92|699.99|690.89|7
1655614120000|2022-06-19 04:48:40|699.99|690.89|699.99|690.89|699.99|690.89|699.99|690.89|1
1655614130000|2022-06-19 04:48:50|700|690.9|699.89|690.79|700|690.9|699.87|690.77|11
1655614140000|2022-06-19 04:49:00|699.87|690.77|699.82|690.72|699.87|690.77|699.79|690.69|8
1655614150000|2022-06-19 04:49:10|699.79|690.69|699.82|690.72|699.83|690.73|699.79|690.69|4
1655614160000|2022-06-19 04:49:20|699.83|690.73|699.94|690.84|699.96|690.86|699.83|690.73|5
1655614180000|2022-06-19 04:49:40|699.92|690.82|699.93|690.83|699.94|690.84|699.91|690.81|6
1655614190000|2022-06-19 04:49:50|699.86|690.76|699.86|690.76|699.89|690.79|699.86|690.76|10
1655614200000|2022-06-19 04:50:00|699.84|690.74|699.84|690.74|699.84|690.74|699.82|690.72|6
1655614210000|2022-06-19 04:50:10|699.85|690.75|699.86|690.76|699.87|690.77|699.85|690.75|6
1655614220000|2022-06-19 04:50:20|699.85|690.75|699.85|690.75|699.86|690.76|699.84|690.74|7
1655614230000|2022-06-19 04:50:30|699.84|690.74|699.83|690.73|699.84|690.74|699.83|690.73|4
1655614240000|2022-06-19 04:50:40|699.82|690.72|699.81|690.71|699.84|690.74|699.81|690.71|6
1655614250000|2022-06-19 04:50:50|699.8|690.7|699.65|690.55|699.8|690.7|699.65|690.55|5
1655614260000|2022-06-19 04:51:00|699.63|690.53|699.93|690.83|699.93|690.83|699.58|690.48|17
1655614270000|2022-06-19 04:51:10|699.9|690.8|699.91|690.81|699.91|690.81|699.9|690.8|2
1655614280000|2022-06-19 04:51:20|699.9|690.8|699.91|690.81|699.91|690.81|699.9|690.8|4
1655614290000|2022-06-19 04:51:30|699.9|690.8|699.83|690.73|699.9|690.8|699.83|690.73|5
1655614300000|2022-06-19 04:51:40|699.79|690.69|699.82|690.72|699.83|690.73|699.75|690.65|14
1655614310000|2022-06-19 04:51:50|699.81|690.71|699.8|690.7|699.85|690.75|699.75|690.65|20
1655614320000|2022-06-19 04:52:00|699.73|690.63|698.83|689.73|699.73|690.63|698.77|689.67|17
1655614330000|2022-06-19 04:52:10|698.82|689.72|698.53|689.43|698.82|689.72|698.53|689.43|14
1655614340000|2022-06-19 04:52:20|698.58|689.48|698.53|689.43|698.58|689.48|698.53|689.43|13
1655614350000|2022-06-19 04:52:30|698.54|689.44|698.71|689.61|698.71|689.61|698.49|689.39|18
1655614360000|2022-06-19 04:52:40|698.72|689.62|698.92|689.82|699.11|690.01|698.72|689.62|24
1655614370000|2022-06-19 04:52:50|698.91|689.81|698.66|689.56|698.91|689.81|698.63|689.53|18
1655614380000|2022-06-19 04:53:00|698.67|689.57|698.07|688.97|698.68|689.58|698.07|688.97|12
1655614390000|2022-06-19 04:53:10|698.08|688.98|697.87|688.77|698.45|689.35|697.86|688.76|22
1655614400000|2022-06-19 04:53:20|697.88|688.78|697.88|688.78|697.93|688.83|697.8|688.7|14
1655614410000|2022-06-19 04:53:30|697.87|688.77|697.87|688.77|697.91|688.81|697.78|688.68|17
1655614420000|2022-06-19 04:53:40|697.88|688.78|697.73|688.63|697.91|688.81|697.73|688.63|17
1655614430000|2022-06-19 04:53:50|697.7|688.6|697.74|688.64|697.76|688.66|697.69|688.59|14
1655614440000|2022-06-19 04:54:00|697.7|688.6|697.87|688.77|697.87|688.77|697.7|688.6|15
1655614450000|2022-06-19 04:54:10|697.86|688.76|697.85|688.75|697.86|688.76|697.84|688.74|8
1655614460000|2022-06-19 04:54:20|697.87|688.77|697.95|688.85|697.96|688.86|697.87|688.77|8
1655614470000|2022-06-19 04:54:30|697.94|688.84|697.93|688.83|697.96|688.86|697.93|688.83|12
1655614480000|2022-06-19 04:54:40|697.91|688.81|698.51|689.41|698.54|689.44|697.86|688.76|15
1655614490000|2022-06-19 04:54:50|698.49|689.39|699.47|690.37|699.47|690.37|698.46|689.36|23
1655614500000|2022-06-19 04:55:00|699.49|690.39|699.09|689.99|699.54|690.44|699.09|689.99|23
1655614510000|2022-06-19 04:55:10|699.06|689.96|699.11|690.01|699.11|690.01|699.06|689.96|5
1655614520000|2022-06-19 04:55:20|699.01|689.91|699.46|690.36|699.46|690.36|699.01|689.91|17
1655614530000|2022-06-19 04:55:30|699.44|690.34|698.79|689.69|699.44|690.34|698.79|689.69|17
1655614540000|2022-06-19 04:55:40|698.81|689.71|698|688.9|698.81|689.71|698|688.9|15
1655614550000|2022-06-19 04:55:50|697.99|688.89|697.87|688.77|698|688.9|697.86|688.76|19
1655614560000|2022-06-19 04:56:00|697.78|688.68|698.38|689.28|698.38|689.28|697.78|688.68|15
1655614570000|2022-06-19 04:56:10|698.39|689.29|698.54|689.44|698.66|689.56|698.38|689.28|20
1655614580000|2022-06-19 04:56:20|698.55|689.45|698.08|688.98|698.59|689.49|698.04|688.94|12
1655614590000|2022-06-19 04:56:30|698.11|689.01|698.53|689.43|698.53|689.43|698.11|689.01|8
1655614600000|2022-06-19 04:56:40|698.54|689.44|698.55|689.45|698.55|689.45|698.53|689.43|6
1655614610000|2022-06-19 04:56:50|698.54|689.44|698.57|689.47|698.58|689.48|698.54|689.44|6
1655614620000|2022-06-19 04:57:00|698.59|689.49|698.53|689.43|698.59|689.49|698.48|689.38|13
1655614630000|2022-06-19 04:57:10|698.54|689.44|698.56|689.46|698.59|689.49|698.54|689.44|13
1655614640000|2022-06-19 04:57:20|698.57|689.47|698.58|689.48|698.6|689.5|698.57|689.47|8
1655614650000|2022-06-19 04:57:30|698.55|689.45|697.78|688.68|698.55|689.45|697.75|688.65|28
1655614660000|2022-06-19 04:57:40|697.77|688.67|697.56|688.46|697.77|688.67|697.52|688.42|20
1655614670000|2022-06-19 04:57:50|697.54|688.44|697.58|688.48|697.6|688.5|697.54|688.44|6
1655614680000|2022-06-19 04:58:00|697.57|688.47|697.63|688.53|697.63|688.53|697.53|688.43|16
1655614690000|2022-06-19 04:58:10|697.62|688.52|697.67|688.57|697.72|688.62|697.62|688.52|7
1655614700000|2022-06-19 04:58:20|697.68|688.58|697.87|688.77|697.88|688.78|697.68|688.58|9
1655614710000|2022-06-19 04:58:30|697.88|688.78|698.39|689.29|698.58|689.48|697.88|688.78|11
1655614720000|2022-06-19 04:58:40|698.38|689.28|698.62|689.52|698.63|689.53|698.38|689.28|10
1655614730000|2022-06-19 04:58:50|698.63|689.53|698.65|689.55|698.65|689.55|698.62|689.52|6
1655614740000|2022-06-19 04:59:00|698.66|689.56|698.79|689.69|698.79|689.69|698.61|689.51|12
1655614750000|2022-06-19 04:59:10|698.91|689.81|699.52|690.42|699.59|690.49|698.91|689.81|25
1655614760000|2022-06-19 04:59:20|699.54|690.44|700.31|691.21|700.31|691.21|699.52|690.42|18
1655614770000|2022-06-19 04:59:30|700.38|691.28|700.8|691.7|700.83|691.73|700.28|691.18|12
1655614780000|2022-06-19 04:59:40|700.81|691.71|700.45|691.35|700.84|691.74|700.45|691.35|11
1655614790000|2022-06-19 04:59:50|700.46|691.36|700.64|691.54|700.66|691.56|700.46|691.36|17
1655614800000|2022-06-19 05:00:00|700.63|691.53|700.81|691.71|700.9|691.8|700.63|691.53|24
1655614810000|2022-06-19 05:00:10|700.8|691.7|700.79|691.69|700.8|691.7|700.67|691.57|16
1655614820000|2022-06-19 05:00:20|700.8|691.7|701.82|692.72|701.82|692.72|700.8|691.7|20
1655614830000|2022-06-19 05:00:30|701.86|692.76|701.8|692.7|701.9|692.8|701.8|692.7|8
1655614840000|2022-06-19 05:00:40|701.84|692.74|702.58|693.48|702.58|693.48|701.82|692.72|23
1655614850000|2022-06-19 05:00:50|702.23|693.13|702.23|693.13|702.44|693.34|702.06|692.96|26
1655614860000|2022-06-19 05:01:00|702.22|693.12|701.66|692.56|702.22|693.12|701.59|692.49|19
1655614870000|2022-06-19 05:01:10|701.69|692.59|701.7|692.6|701.7|692.6|701.68|692.58|15
1655614880000|2022-06-19 05:01:20|701.71|692.61|701.76|692.66|701.83|692.73|701.68|692.58|19
1655614890000|2022-06-19 05:01:30|701.75|692.65|701.77|692.67|701.79|692.69|701.72|692.62|18
1655614900000|2022-06-19 05:01:40|701.73|692.63|701.59|692.49|701.76|692.66|701.59|692.49|13
1655614910000|2022-06-19 05:01:50|701.62|692.52|701.61|692.51|701.72|692.62|701.57|692.47|17
1655614920000|2022-06-19 05:02:00|701.62|692.52|701.67|692.57|701.68|692.58|701.57|692.47|12
1655614930000|2022-06-19 05:02:10|701.68|692.58|701.81|692.71|701.81|692.71|701.54|692.44|23
1655614940000|2022-06-19 05:02:20|701.8|692.7|702.44|693.34|702.46|693.36|701.8|692.7|19
1655614950000|2022-06-19 05:02:30|702.45|693.35|702.02|692.92|702.45|693.35|702.02|692.92|13
1655614960000|2022-06-19 05:02:40|701.97|692.87|701.93|692.83|701.98|692.88|701.92|692.82|8
1655614970000|2022-06-19 05:02:50|701.94|692.84|701.86|692.76|701.94|692.84|701.86|692.76|4
1655614980000|2022-06-19 05:03:00|701.87|692.77|701.94|692.84|702.01|692.91|701.87|692.77|18
1655614990000|2022-06-19 05:03:10|701.96|692.86|702.04|692.94|702.04|692.94|701.96|692.86|8
1655615000000|2022-06-19 05:03:20|702.09|692.99|702.03|692.93|702.13|693.03|701.99|692.89|21
1655615010000|2022-06-19 05:03:30|702.01|692.91|701.99|692.89|702.02|692.92|701.99|692.89|16
1655615020000|2022-06-19 05:03:40|701.98|692.88|701.99|692.89|701.99|692.89|701.97|692.87|12
1655615030000|2022-06-19 05:03:50|702.01|692.91|702.01|692.91|702.02|692.92|701.98|692.88|13
1655615040000|2022-06-19 05:04:00|702|692.9|701.77|692.67|702|692.9|701.76|692.66|13
1655615050000|2022-06-19 05:04:10|701.76|692.66|701.75|692.65|701.76|692.66|701.75|692.65|6
1655615060000|2022-06-19 05:04:20|701.74|692.64|701.46|692.36|701.75|692.65|701.45|692.35|14
1655615070000|2022-06-19 05:04:30|701.53|692.43|701.53|692.43|701.61|692.51|701.46|692.36|19
1655615080000|2022-06-19 05:04:40|701.54|692.44|701.04|691.94|701.54|692.44|701.02|691.92|8
1655615090000|2022-06-19 05:04:50|701.02|691.92|700.51|691.41|701.02|691.92|700.51|691.41|14
1655615100000|2022-06-19 05:05:00|700.5|691.4|700.49|691.39|700.55|691.45|699.86|690.76|21
1655615110000|2022-06-19 05:05:10|700.28|691.18|700.01|690.91|700.28|691.18|699.93|690.83|15
1655615120000|2022-06-19 05:05:20|699.98|690.88|699.94|690.84|700.09|690.99|699.93|690.83|13
1655615140000|2022-06-19 05:05:40|699.95|690.85|699.98|690.88|699.98|690.88|699.95|690.85|4
1655615150000|2022-06-19 05:05:50|699.84|690.74|699.85|690.75|699.86|690.76|699.83|690.73|7
1655615160000|2022-06-19 05:06:00|699.84|690.74|699.85|690.75|699.85|690.75|699.84|690.74|2
1655615170000|2022-06-19 05:06:10|699.86|690.76|699.84|690.74|699.88|690.78|699.84|690.74|5
1655615180000|2022-06-19 05:06:20|699.83|690.73|699.79|690.69|699.84|690.74|699.79|690.69|7
1655615190000|2022-06-19 05:06:30|699.78|690.68|699.71|690.61|699.78|690.68|699.71|690.61|2
1655615200000|2022-06-19 05:06:40|699.75|690.65|699.01|689.91|699.75|690.65|699.01|689.91|11
1655615210000|2022-06-19 05:06:50|698.99|689.89|698|688.9|699.01|689.91|697.99|688.89|19
1655615220000|2022-06-19 05:07:00|697.99|688.89|697.89|688.79|697.99|688.89|697.74|688.64|11
1655615230000|2022-06-19 05:07:10|697.91|688.81|697.64|688.54|697.91|688.81|697.64|688.54|12
1655615240000|2022-06-19 05:07:20|697.63|688.53|696.56|687.46|697.63|688.53|696.55|687.45|23
1655615250000|2022-06-19 05:07:30|696.55|687.45|695.05|685.95|696.55|687.45|694.91|685.81|26
1655615260000|2022-06-19 05:07:40|695.06|685.96|693.92|684.82|695.06|685.96|693.92|684.82|27
1655615270000|2022-06-19 05:07:50|693.89|684.79|694|684.9|694.08|684.98|693.88|684.78|16
1655615280000|2022-06-19 05:08:00|693.99|684.89|693.87|684.77|693.99|684.89|693.86|684.76|13
1655615290000|2022-06-19 05:08:10|693.94|684.84|694.82|685.72|694.82|685.72|693.94|684.84|28
1655615300000|2022-06-19 05:08:20|694.83|685.73|694.39|685.29|694.83|685.73|694.07|684.97|23
1655615310000|2022-06-19 05:08:30|694.4|685.3|693.87|684.77|694.43|685.33|693.81|684.71|24
1655615320000|2022-06-19 05:08:40|693.88|684.78|694.59|685.49|694.6|685.5|693.88|684.78|28
1655615330000|2022-06-19 05:08:50|694.61|685.51|699.27|690.17|699.27|690.17|694.57|685.47|36
1655615340000|2022-06-19 05:09:00|699.23|690.13|701.94|692.84|701.94|692.84|699.23|690.13|31
1655615350000|2022-06-19 05:09:10|702.63|693.53|706.98|697.88|706.98|697.88|702.63|693.53|38
1655615360000|2022-06-19 05:09:20|707.04|697.94|711.05|701.95|711.05|701.95|707.04|697.94|31
1655615370000|2022-06-19 05:09:30|711.06|701.96|709.07|699.97|712.04|702.94|709.07|699.97|31
1655615380000|2022-06-19 05:09:40|709.04|699.94|704.1|695|709.04|699.94|704.1|695|31
1655615390000|2022-06-19 05:09:50|703.9|694.8|701.75|692.65|703.95|694.85|701.12|692.02|36
1655615400000|2022-06-19 05:10:00|701.95|692.85|708.37|699.27|708.37|699.27|701.95|692.85|36
1655615410000|2022-06-19 05:10:10|708.51|699.41|705.02|695.92|708.85|699.75|704.95|695.85|34
1655615420000|2022-06-19 05:10:20|704.58|695.48|702.13|693.03|705.79|696.69|702.13|693.03|33
1655615430000|2022-06-19 05:10:30|702.1|693|703.64|694.54|705.22|696.12|702.1|693|38
1655615440000|2022-06-19 05:10:40|703.62|694.52|702.3|693.2|703.89|694.79|702.28|693.18|28
1655615450000|2022-06-19 05:10:50|702.34|693.24|703.52|694.42|704.16|695.06|702.34|693.24|37
1655615460000|2022-06-19 05:11:00|703.55|694.45|702.14|693.04|704.18|695.08|702.14|693.04|29
1655615470000|2022-06-19 05:11:10|702.19|693.09|702.31|693.21|702.39|693.29|702.09|692.99|17
1655615480000|2022-06-19 05:11:20|702.16|693.06|701.68|692.58|702.16|693.06|700.3|691.2|33
1655615490000|2022-06-19 05:11:30|701.67|692.57|701.26|692.16|701.78|692.68|701.18|692.08|28
1655615500000|2022-06-19 05:11:40|701.24|692.14|701.35|692.25|701.97|692.87|701.22|692.12|24
1655615510000|2022-06-19 05:11:50|701.4|692.3|700.73|691.63|701.6|692.5|700.01|690.91|27
1655615520000|2022-06-19 05:12:00|700.59|691.49|700.5|691.4|700.86|691.76|700.28|691.18|28
1655615530000|2022-06-19 05:12:10|700.51|691.41|700.57|691.47|700.87|691.77|700.12|691.02|31
1655615540000|2022-06-19 05:12:20|700.44|691.34|700.59|691.49|700.67|691.57|700.04|690.94|21
1655615550000|2022-06-19 05:12:30|700.47|691.37|702.21|693.11|702.21|693.11|700.47|691.37|28
1655615560000|2022-06-19 05:12:40|702.42|693.32|701.35|692.25|702.48|693.38|701.22|692.12|26
1655615570000|2022-06-19 05:12:50|701.16|692.06|700.03|690.93|701.64|692.54|700.03|690.93|28
1655615580000|2022-06-19 05:13:00|699.93|690.83|699.82|690.72|700.3|691.2|699.68|690.58|30
1655615590000|2022-06-19 05:13:10|699.81|690.71|701.24|692.14|701.34|692.24|699.6|690.5|27
1655615600000|2022-06-19 05:13:20|701.26|692.16|699.44|690.34|701.55|692.45|699.31|690.21|28
1655615610000|2022-06-19 05:13:30|699.58|690.48|699.92|690.82|699.99|690.89|699.5|690.4|31
1655615620000|2022-06-19 05:13:40|699.9|690.8|699.64|690.54|700|690.9|699.64|690.54|21
1655615630000|2022-06-19 05:13:50|699.65|690.55|699.69|690.59|699.7|690.6|698.95|689.85|27
1655615640000|2022-06-19 05:14:00|699.21|690.11|699.94|690.84|699.98|690.88|699.01|689.91|35
1655615650000|2022-06-19 05:14:10|700.05|690.95|699.06|689.96|700.52|691.42|698.99|689.89|29
1655615660000|2022-06-19 05:14:20|699.01|689.91|697.9|688.8|699.01|689.91|697.88|688.78|28
1655615670000|2022-06-19 05:14:30|697.92|688.82|698.23|689.13|698.99|689.89|697.6|688.5|34
1655615680000|2022-06-19 05:14:40|698.2|689.1|698.56|689.46|698.64|689.54|698.2|689.1|25
1655615690000|2022-06-19 05:14:50|698.58|689.48|696.91|687.81|698.58|689.48|696.91|687.81|33
1655615700000|2022-06-19 05:15:00|696.9|687.8|696.2|687.1|697.93|688.83|696.2|687.1|40
1655615710000|2022-06-19 05:15:10|696.13|687.03|695.68|686.58|696.13|687.03|695.15|686.05|33
1655615720000|2022-06-19 05:15:20|695.69|686.59|695.78|686.68|695.97|686.87|695.45|686.35|28
1655615730000|2022-06-19 05:15:30|695.61|686.51|694.74|685.64|695.61|686.51|694.31|685.21|26
1655615740000|2022-06-19 05:15:40|694.73|685.63|695.21|686.11|695.66|686.56|694.73|685.63|27
1655615750000|2022-06-19 05:15:50|695.16|686.06|694.3|685.2|695.18|686.08|693.96|684.86|29
1655615760000|2022-06-19 05:16:00|694.24|685.14|694.61|685.51|694.68|685.58|694.24|685.14|29
1655615770000|2022-06-19 05:16:10|694.62|685.52|694.59|685.49|694.71|685.61|694.35|685.25|24
1655615780000|2022-06-19 05:16:20|694.6|685.5|694.61|685.51|694.61|685.51|693.95|684.85|27
1655615790000|2022-06-19 05:16:30|694.62|685.52|695.11|686.01|695.37|686.27|694.52|685.42|29
1655615800000|2022-06-19 05:16:40|695.24|686.14|695.46|686.36|695.46|686.36|695.01|685.91|26
1655615810000|2022-06-19 05:16:50|695.47|686.37|694.93|685.83|695.51|686.41|694.92|685.82|25
1655615820000|2022-06-19 05:17:00|694.94|685.84|695.02|685.92|695.05|685.95|694.93|685.83|22
1655615830000|2022-06-19 05:17:10|695.01|685.91|694.79|685.69|695.01|685.91|694.78|685.68|17
1655615840000|2022-06-19 05:17:20|694.84|685.74|693.51|684.41|694.84|685.74|693.51|684.41|23
1655615850000|2022-06-19 05:17:30|693.06|683.96|693.18|684.08|693.41|684.31|692.94|683.84|23
1655615860000|2022-06-19 05:17:40|693.27|684.17|693.53|684.43|693.59|684.49|693.19|684.09|23
1655615870000|2022-06-19 05:17:50|693.54|684.44|692.96|683.86|693.76|684.66|692.96|683.86|19
1655615880000|2022-06-19 05:18:00|692.94|683.84|693.17|684.07|693.17|684.07|692.04|682.94|32
1655615890000|2022-06-19 05:18:10|693.13|684.03|693.57|684.47|693.58|684.48|693.12|684.02|30
1655615900000|2022-06-19 05:18:20|693.52|684.42|692.78|683.68|693.57|684.47|692.76|683.66|23
1655615910000|2022-06-19 05:18:30|692.77|683.67|692.93|683.83|692.93|683.83|692.77|683.67|25
1655615920000|2022-06-19 05:18:40|692.89|683.79|692.86|683.76|692.93|683.83|692.85|683.75|23
1655615930000|2022-06-19 05:18:50|692.78|683.68|692.05|682.95|692.85|683.75|692.04|682.94|28
1655615940000|2022-06-19 05:19:00|692.03|682.93|691.27|682.17|692.03|682.93|691.09|681.99|30
1655615950000|2022-06-19 05:19:10|691.24|682.14|690.54|681.44|691.25|682.15|690.05|680.95|26
1655615960000|2022-06-19 05:19:20|690.55|681.45|692.34|683.24|692.34|683.24|690.49|681.39|35
1655615970000|2022-06-19 05:19:30|692.33|683.23|692.93|683.83|693.79|684.69|692.33|683.23|25
1655615980000|2022-06-19 05:19:40|692.92|683.82|692.82|683.72|692.93|683.83|692.66|683.56|28
1655615990000|2022-06-19 05:19:50|692.97|683.87|693.09|683.99|693.53|684.43|692.97|683.87|27
1655616000000|2022-06-19 05:20:00|693.12|684.02|692.93|683.83|693.12|684.02|692.86|683.76|19
1655616010000|2022-06-19 05:20:10|692.94|683.84|693.35|684.25|693.57|684.47|692.93|683.83|28
1655616020000|2022-06-19 05:20:20|693.37|684.27|693.48|684.38|693.56|684.46|693.2|684.1|22
1655616030000|2022-06-19 05:20:30|693.49|684.39|691.55|682.45|693.52|684.42|691.54|682.44|26
1655616040000|2022-06-19 05:20:40|692.01|682.91|692.87|683.77|692.87|683.77|691.55|682.45|29
1655616050000|2022-06-19 05:20:50|692.85|683.75|692.74|683.64|692.85|683.75|692.11|683.01|27
1655616060000|2022-06-19 05:21:00|692.75|683.65|692.03|682.93|692.98|683.88|692.03|682.93|27
1655616070000|2022-06-19 05:21:10|692.02|682.92|692.66|683.56|692.67|683.57|692|682.9|29
1655616080000|2022-06-19 05:21:20|692.6|683.5|691.99|682.89|692.93|683.83|691.99|682.89|21
1655616090000|2022-06-19 05:21:30|691.98|682.88|691.08|681.98|691.99|682.89|690.95|681.85|24
1655616100000|2022-06-19 05:21:40|691.09|681.99|691.19|682.09|691.2|682.1|691.08|681.98|19
1655616110000|2022-06-19 05:21:50|691.18|682.08|690.59|681.49|691.19|682.09|690.4|681.3|25
1655616120000|2022-06-19 05:22:00|690.39|681.29|690.95|681.85|691.21|682.11|690.39|681.29|26
1655616130000|2022-06-19 05:22:10|690.91|681.81|690.71|681.61|690.91|681.81|690.15|681.05|29
1655616140000|2022-06-19 05:22:20|690.7|681.6|691.22|682.12|691.22|682.12|690.67|681.57|22
1655616150000|2022-06-19 05:22:30|691.25|682.15|691.07|681.97|691.55|682.45|691.07|681.97|21
1655616160000|2022-06-19 05:22:40|691.04|681.94|691.03|681.93|691.11|682.01|691.01|681.91|18
1655616170000|2022-06-19 05:22:50|691.01|681.91|690.09|680.99|691.18|682.08|690.01|680.91|23
1655616180000|2022-06-19 05:23:00|690.38|681.28|690.28|681.18|690.47|681.37|689.98|680.88|33
1655616190000|2022-06-19 05:23:10|690.11|681.01|690.24|681.14|690.63|681.53|690.07|680.97|31
1655616200000|2022-06-19 05:23:20|690.46|681.36|690.21|681.11|690.72|681.62|690.15|681.05|33
1655616210000|2022-06-19 05:23:30|690.19|681.09|689.8|680.7|690.31|681.21|689.77|680.67|29
1655616220000|2022-06-19 05:23:40|689.55|680.45|688.94|679.84|689.62|680.52|688.82|679.72|25
1655616230000|2022-06-19 05:23:50|688.96|679.86|689.45|680.35|689.68|680.58|688.91|679.81|28
1655616240000|2022-06-19 05:24:00|689.44|680.34|689.48|680.38|689.77|680.67|689.15|680.05|33
1655616250000|2022-06-19 05:24:10|689.64|680.54|688.24|679.14|689.8|680.7|688.24|679.14|29
1655616260000|2022-06-19 05:24:20|688.63|679.53|689.24|680.14|689.54|680.44|688.63|679.53|27
1655616270000|2022-06-19 05:24:30|689.23|680.13|689.79|680.69|689.81|680.71|689.22|680.12|24
1655616280000|2022-06-19 05:24:40|689.81|680.71|690.03|680.93|690.03|680.93|689.75|680.65|21
1655616290000|2022-06-19 05:24:50|690.05|680.95|689.89|680.79|690.1|681|689.89|680.79|17
1655616300000|2022-06-19 05:25:00|689.9|680.8|688.08|678.98|689.99|680.89|688.08|678.98|31
1655616310000|2022-06-19 05:25:10|688.09|678.99|687.99|678.89|688.1|679|687.97|678.87|17
1655616320000|2022-06-19 05:25:20|688|678.9|688.9|679.8|688.92|679.82|688|678.9|26
1655616330000|2022-06-19 05:25:30|688.86|679.76|688.77|679.67|689.01|679.91|688.29|679.19|30
1655616340000|2022-06-19 05:25:40|688.76|679.66|688.52|679.42|688.76|679.66|687.37|678.27|32
1655616350000|2022-06-19 05:25:50|688.47|679.37|688.16|679.06|688.66|679.56|688.13|679.03|29
1655616360000|2022-06-19 05:26:00|688.15|679.05|688.27|679.17|688.61|679.51|688.1|679|32
1655616370000|2022-06-19 05:26:10|688.23|679.13|688.38|679.28|688.61|679.51|687.69|678.59|36
1655616380000|2022-06-19 05:26:20|688.8|679.7|688.17|679.07|688.8|679.7|688.03|678.93|25
1655616390000|2022-06-19 05:26:30|688.1|679|688.42|679.32|688.75|679.65|688.1|679|18
1655616400000|2022-06-19 05:26:40|688.71|679.61|688.28|679.18|688.71|679.61|688.28|679.18|21
1655616410000|2022-06-19 05:26:50|688.2|679.1|687.75|678.65|688.24|679.14|687.75|678.65|16
1655616420000|2022-06-19 05:27:00|687.53|678.43|687.76|678.66|687.76|678.66|687.21|678.11|26
1655616430000|2022-06-19 05:27:10|687.86|678.76|687.34|678.24|688.18|679.08|687.28|678.18|28
1655616440000|2022-06-19 05:27:20|687.65|678.55|687.17|678.07|687.73|678.63|686.24|677.14|35
1655616450000|2022-06-19 05:27:30|687.04|677.94|687.23|678.13|687.93|678.83|687.01|677.91|31
1655616460000|2022-06-19 05:27:40|687.6|678.5|688.32|679.22|688.32|679.22|687.54|678.44|28
1655616470000|2022-06-19 05:27:50|688.4|679.3|688.49|679.39|688.6|679.5|688.06|678.96|26
1655616480000|2022-06-19 05:28:00|688.25|679.15|688.82|679.72|688.85|679.75|688.25|679.15|21
1655616490000|2022-06-19 05:28:10|688.83|679.73|689.85|680.75|689.88|680.78|688.83|679.73|26
1655616500000|2022-06-19 05:28:20|689.88|680.78|690.6|681.5|690.63|681.53|689.77|680.67|25
1655616510000|2022-06-19 05:28:30|690.62|681.52|690.82|681.72|691.43|682.33|690.62|681.52|32
1655616520000|2022-06-19 05:28:40|690.85|681.75|690.82|681.72|690.98|681.88|690.65|681.55|24
1655616530000|2022-06-19 05:28:50|690.66|681.56|690.56|681.46|690.89|681.79|690.44|681.34|31
1655616540000|2022-06-19 05:29:00|690.48|681.38|689.68|680.58|690.52|681.42|689.5|680.4|31
1655616550000|2022-06-19 05:29:10|689.59|680.49|690.4|681.3|690.45|681.35|689.59|680.49|24
1655616560000|2022-06-19 05:29:20|690.35|681.25|689.89|680.79|690.44|681.34|689.88|680.78|21
1655616570000|2022-06-19 05:29:30|689.92|680.82|690.05|680.95|690.05|680.95|689.85|680.75|22
1655616580000|2022-06-19 05:29:40|689.97|680.87|689.87|680.77|689.97|680.87|689.84|680.74|18
1655616590000|2022-06-19 05:29:50|689.85|680.75|690.36|681.26|690.36|681.26|689.75|680.65|18
1655616600000|2022-06-19 05:30:00|690.37|681.27|689.08|679.98|690.38|681.28|689.07|679.97|29
1655616610000|2022-06-19 05:30:10|689.16|680.06|688.91|679.81|689.49|680.39|688.91|679.81|24
1655616620000|2022-06-19 05:30:20|688.87|679.77|690.04|680.94|690.38|681.28|688.87|679.77|30
1655616630000|2022-06-19 05:30:30|690.06|680.96|691.06|681.96|691.06|681.96|689.96|680.86|29
1655616640000|2022-06-19 05:30:40|691.37|682.27|692.45|683.35|692.51|683.41|691.37|682.27|23
1655616650000|2022-06-19 05:30:50|692.47|683.37|691.94|682.84|693.44|684.34|691.16|682.06|34
1655616660000|2022-06-19 05:31:00|691.72|682.62|691.84|682.74|691.94|682.84|691.61|682.51|25
1655616670000|2022-06-19 05:31:10|691.86|682.76|691.29|682.19|692.33|683.23|691.28|682.18|28
1655616680000|2022-06-19 05:31:20|691.39|682.29|691.68|682.58|691.83|682.73|691.39|682.29|31
1655616690000|2022-06-19 05:31:30|691.85|682.75|691.84|682.74|691.92|682.82|691.72|682.62|22
1655616700000|2022-06-19 05:31:40|691.83|682.73|691.9|682.8|691.95|682.85|691.83|682.73|15
1655616710000|2022-06-19 05:31:50|691.89|682.79|691.89|682.79|691.92|682.82|691.88|682.78|9
1655616720000|2022-06-19 05:32:00|691.87|682.77|691.68|682.58|691.94|682.84|691.68|682.58|21
1655616730000|2022-06-19 05:32:10|691.66|682.56|690.6|681.5|691.66|682.56|690.56|681.46|24
1655616740000|2022-06-19 05:32:20|690.59|681.49|690.6|681.5|690.61|681.51|690.51|681.41|14
1655616750000|2022-06-19 05:32:30|690.61|681.51|690.9|681.8|691.16|682.06|690.54|681.44|24
1655616760000|2022-06-19 05:32:40|690.89|681.79|690.91|681.81|690.92|681.82|690.8|681.7|18
1655616770000|2022-06-19 05:32:50|690.86|681.76|690.82|681.72|690.96|681.86|690.65|681.55|24
1655616780000|2022-06-19 05:33:00|690.8|681.7|690.7|681.6|690.83|681.73|690.69|681.59|27
1655616790000|2022-06-19 05:33:10|690.72|681.62|690.48|681.38|690.83|681.73|690.18|681.08|21
1655616800000|2022-06-19 05:33:20|690.55|681.45|690.1|681|690.67|681.57|690.1|681|18
1655616810000|2022-06-19 05:33:30|690.08|680.98|690.04|680.94|690.08|680.98|689.8|680.7|20
1655616820000|2022-06-19 05:33:40|690.23|681.13|690.13|681.03|690.42|681.32|690.12|681.02|21
1655616830000|2022-06-19 05:33:50|690.16|681.06|690.01|680.91|690.65|681.55|690.01|680.91|23
1655616840000|2022-06-19 05:34:00|690|680.9|689.88|680.78|690.01|680.91|689.88|680.78|13
1655616850000|2022-06-19 05:34:10|689.93|680.83|689.73|680.63|689.93|680.83|689.7|680.6|15
1655616860000|2022-06-19 05:34:20|689.76|680.66|689.62|680.52|689.76|680.66|689.57|680.47|16
1655616870000|2022-06-19 05:34:30|689.63|680.53|689.57|680.47|689.68|680.58|689.56|680.46|14
1655616880000|2022-06-19 05:34:40|689.67|680.57|689.65|680.55|689.74|680.64|689.65|680.55|11
1655616890000|2022-06-19 05:34:50|689.69|680.59|689.6|680.5|689.69|680.59|689.55|680.45|25
1655616900000|2022-06-19 05:35:00|689.61|680.51|687.54|678.44|689.72|680.62|687.54|678.44|30
1655616910000|2022-06-19 05:35:10|687.45|678.35|687.78|678.68|687.9|678.8|686.78|677.68|35
1655616920000|2022-06-19 05:35:20|687.82|678.72|687.27|678.17|687.94|678.84|687.19|678.09|23
1655616930000|2022-06-19 05:35:30|687.29|678.19|687.52|678.42|687.52|678.42|687.2|678.1|28
1655616940000|2022-06-19 05:35:40|687.57|678.47|687.88|678.78|687.92|678.82|687.53|678.43|17
1655616950000|2022-06-19 05:35:50|687.87|678.77|687.67|678.57|687.89|678.79|687.66|678.56|22
1655616960000|2022-06-19 05:36:00|687.66|678.56|688.6|679.5|688.6|679.5|687.66|678.56|19
1655616970000|2022-06-19 05:36:10|688.62|679.52|688.6|679.5|688.79|679.69|688.6|679.5|17
1655616980000|2022-06-19 05:36:20|688.61|679.51|688.67|679.57|688.69|679.59|688.61|679.51|9
1655616990000|2022-06-19 05:36:30|688.65|679.55|688.53|679.43|688.69|679.59|688.53|679.43|12
1655617000000|2022-06-19 05:36:40|688.47|679.37|687.59|678.49|688.47|679.37|687.26|678.16|25
1655617010000|2022-06-19 05:36:50|687.6|678.5|687.5|678.4|687.6|678.5|687.44|678.34|24
1655617020000|2022-06-19 05:37:00|687.45|678.35|686.94|677.84|687.5|678.4|686.91|677.81|24
1655617030000|2022-06-19 05:37:10|687.14|678.04|687.81|678.71|687.81|678.71|686.94|677.84|34
1655617040000|2022-06-19 05:37:20|687.82|678.72|687.87|678.77|687.99|678.89|687.82|678.72|19
1655617050000|2022-06-19 05:37:30|687.86|678.76|687.68|678.58|687.88|678.78|687.58|678.48|18
1655617060000|2022-06-19 05:37:40|687.7|678.6|687.9|678.8|688.29|679.19|687.7|678.6|23
1655617070000|2022-06-19 05:37:50|687.89|678.79|688.07|678.97|688.42|679.32|687.86|678.76|27
1655617080000|2022-06-19 05:38:00|688.06|678.96|687.84|678.74|688.06|678.96|687.82|678.72|15
1655617090000|2022-06-19 05:38:10|687.85|678.75|687.18|678.08|687.85|678.75|687.18|678.08|15
1655617100000|2022-06-19 05:38:20|687.11|678.01|686.67|677.57|687.12|678.02|686.63|677.53|14
1655617110000|2022-06-19 05:38:30|686.69|677.59|686.15|677.05|686.69|677.59|686.07|676.97|10
1655617120000|2022-06-19 05:38:40|686.14|677.04|687.11|678.01|687.41|678.31|685.92|676.82|27
1655617130000|2022-06-19 05:38:50|687.12|678.02|685.88|676.78|687.14|678.04|685.85|676.75|29
1655617140000|2022-06-19 05:39:00|685.89|676.79|686.46|677.36|686.51|677.41|685.79|676.69|31
1655617150000|2022-06-19 05:39:10|686.53|677.43|686.84|677.74|687.12|678.02|686.53|677.43|24
1655617160000|2022-06-19 05:39:20|686.83|677.73|685.19|676.09|686.83|677.73|685.19|676.09|25
1655617170000|2022-06-19 05:39:30|685.17|676.07|685.07|675.97|685.84|676.74|685|675.9|32
1655617180000|2022-06-19 05:39:40|685.41|676.31|685.32|676.22|685.71|676.61|685.28|676.18|27
1655617190000|2022-06-19 05:39:50|685.1|676|685.28|676.18|685.28|676.18|685.08|675.98|24
1655617200000|2022-06-19 05:40:00|685.52|676.42|685.88|676.78|685.95|676.85|685.52|676.42|29
1655617210000|2022-06-19 05:40:10|685.67|676.57|685.88|676.78|685.89|676.79|685.67|676.57|21
1655617220000|2022-06-19 05:40:20|685.89|676.79|685.85|676.75|685.98|676.88|685.84|676.74|21
1655617230000|2022-06-19 05:40:30|685.96|676.86|685.82|676.72|686.43|677.33|685.82|676.72|25
1655617240000|2022-06-19 05:40:40|685.81|676.71|685.08|675.98|685.81|676.71|685.02|675.92|22
1655617250000|2022-06-19 05:40:50|685.12|676.02|685.31|676.21|685.43|676.33|684.97|675.87|18
1655617260000|2022-06-19 05:41:00|685.22|676.12|685.07|675.97|685.27|676.17|685|675.9|19
1655617270000|2022-06-19 05:41:10|685.08|675.98|685.05|675.95|685.38|676.28|685.04|675.94|24
1655617280000|2022-06-19 05:41:20|685.07|675.97|685.41|676.31|685.51|676.41|685.03|675.93|18
1655617290000|2022-06-19 05:41:30|685.45|676.35|685.12|676.02|685.6|676.5|685.12|676.02|19
1655617300000|2022-06-19 05:41:40|685.11|676.01|685.7|676.6|685.75|676.65|685.11|676.01|19
1655617310000|2022-06-19 05:41:50|685.64|676.54|685.75|676.65|685.96|676.86|685.59|676.49|19
1655617320000|2022-06-19 05:42:00|685.79|676.69|685.8|676.7|685.84|676.74|685.74|676.64|16
1655617330000|2022-06-19 05:42:10|685.95|676.85|686.25|677.15|686.31|677.21|685.68|676.58|25
1655617340000|2022-06-19 05:42:20|685.84|676.74|685.21|676.11|685.85|676.75|685.12|676.02|25
1655617350000|2022-06-19 05:42:30|685.2|676.1|685.3|676.2|685.36|676.26|685|675.9|22
1655617360000|2022-06-19 05:42:40|685.31|676.21|685.43|676.33|685.56|676.46|685.31|676.21|16
1655617370000|2022-06-19 05:42:50|685.47|676.37|685.55|676.45|685.59|676.49|685.47|676.37|20
1655617380000|2022-06-19 05:43:00|685.52|676.42|685.03|675.93|685.55|676.45|684.99|675.89|27
1655617390000|2022-06-19 05:43:10|685.01|675.91|685.18|676.08|685.38|676.28|684.66|675.56|29
1655617400000|2022-06-19 05:43:20|685.17|676.07|685.75|676.65|685.75|676.65|685.17|676.07|30
1655617410000|2022-06-19 05:43:30|685.74|676.64|685.83|676.73|685.86|676.76|685.72|676.62|17
1655617420000|2022-06-19 05:43:40|685.84|676.74|685.91|676.81|685.93|676.83|685.81|676.71|17
1655617430000|2022-06-19 05:43:50|685.92|676.82|685.91|676.81|685.96|676.86|685.9|676.8|18
1655617440000|2022-06-19 05:44:00|685.92|676.82|685.87|676.77|685.93|676.83|685.87|676.77|20
1655617450000|2022-06-19 05:44:10|685.88|676.78|685.94|676.84|686.01|676.91|685.87|676.77|19
1655617460000|2022-06-19 05:44:20|685.95|676.85|685.81|676.71|685.96|676.86|685.73|676.63|23
1655617470000|2022-06-19 05:44:30|685.82|676.72|685.76|676.66|685.85|676.75|685.76|676.66|17
1655617480000|2022-06-19 05:44:40|685.84|676.74|685.89|676.79|685.89|676.79|685.84|676.74|10
1655617490000|2022-06-19 05:44:50|685.88|676.78|685.9|676.8|685.92|676.82|685.82|676.72|20
1655617500000|2022-06-19 05:45:00|685.88|676.78|685.95|676.85|686.59|677.49|685.88|676.78|34
1655617510000|2022-06-19 05:45:10|685.96|676.86|686.07|676.97|686.36|677.26|685.94|676.84|27
1655617520000|2022-06-19 05:45:20|686.06|676.96|685.99|676.89|686.06|676.96|685.97|676.87|16
1655617530000|2022-06-19 05:45:30|686|676.9|685.68|676.58|686|676.9|685.68|676.58|16
1655617540000|2022-06-19 05:45:40|685.7|676.6|685.82|676.72|685.82|676.72|685.7|676.6|11
1655617550000|2022-06-19 05:45:50|685.23|676.13|685.51|676.41|685.7|676.6|685.21|676.11|26
1655617560000|2022-06-19 05:46:00|685.53|676.43|685.78|676.68|685.81|676.71|685.52|676.42|22
1655617570000|2022-06-19 05:46:10|685.77|676.67|685.73|676.63|685.88|676.78|685.73|676.63|18
1655617580000|2022-06-19 05:46:20|685.71|676.61|686.71|677.61|686.71|677.61|685.71|676.61|20
1655617590000|2022-06-19 05:46:30|686.7|677.6|686.62|677.52|686.77|677.67|686.39|677.29|25
1655617600000|2022-06-19 05:46:40|686.53|677.43|686.69|677.59|686.73|677.63|686.53|677.43|17
1655617610000|2022-06-19 05:46:50|686.71|677.61|686.99|677.89|686.99|677.89|686.67|677.57|16
1655617620000|2022-06-19 05:47:00|687.03|677.93|686.94|677.84|687.34|678.24|686.93|677.83|25
1655617630000|2022-06-19 05:47:10|686.91|677.81|687.62|678.52|687.62|678.52|686.88|677.78|20
1655617640000|2022-06-19 05:47:20|687.58|678.48|687.89|678.79|687.93|678.83|687.39|678.29|30
1655617650000|2022-06-19 05:47:30|687.9|678.8|687.9|678.8|687.94|678.84|687.87|678.77|17
1655617660000|2022-06-19 05:47:40|687.89|678.79|687.67|678.57|687.9|678.8|687.26|678.16|26
1655617670000|2022-06-19 05:47:50|687.7|678.6|687.06|677.96|687.76|678.66|687.04|677.94|21
1655617680000|2022-06-19 05:48:00|687.07|677.97|686.86|677.76|687.07|677.97|686.86|677.76|10
1655617690000|2022-06-19 05:48:10|686.85|677.75|687.56|678.46|687.57|678.47|686.77|677.67|24
1655617700000|2022-06-19 05:48:20|687.68|678.58|687.57|678.47|688.19|679.09|687.28|678.18|26
1655617710000|2022-06-19 05:48:30|687.58|678.48|687.59|678.49|687.67|678.57|687.57|678.47|23
1655617720000|2022-06-19 05:48:40|687.6|678.5|687.76|678.66|687.81|678.71|687.6|678.5|22
1655617730000|2022-06-19 05:48:50|687.73|678.63|688.54|679.44|688.62|679.52|687.73|678.63|31
1655617740000|2022-06-19 05:49:00|688.53|679.43|688.43|679.33|688.55|679.45|688.31|679.21|21
1655617750000|2022-06-19 05:49:10|688.44|679.34|688.67|679.57|688.69|679.59|688.44|679.34|17
1655617760000|2022-06-19 05:49:20|688.69|679.59|689.5|680.4|689.51|680.41|688.68|679.58|20
1655617770000|2022-06-19 05:49:30|689.53|680.43|689.66|680.56|689.68|680.58|689.44|680.34|27
1655617780000|2022-06-19 05:49:40|689.63|680.53|689.47|680.37|689.72|680.62|689.46|680.36|16
1655617790000|2022-06-19 05:49:50|689.46|680.36|689.48|680.38|689.51|680.41|689.43|680.33|15
1655617800000|2022-06-19 05:50:00|689.49|680.39|689.36|680.26|689.5|680.4|689.36|680.26|14
1655617810000|2022-06-19 05:50:10|689.37|680.27|689.39|680.29|689.47|680.37|689.36|680.26|19
1655617820000|2022-06-19 05:50:20|689.4|680.3|690.43|681.33|690.43|681.33|689.4|680.3|30
1655617830000|2022-06-19 05:50:30|690.44|681.34|689.96|680.86|690.51|681.41|689.95|680.85|19
1655617840000|2022-06-19 05:50:40|689.98|680.88|690.32|681.22|690.39|681.29|689.98|680.88|19
1655617850000|2022-06-19 05:50:50|690.33|681.23|690.62|681.52|690.62|681.52|690.32|681.22|19
1655617860000|2022-06-19 05:51:00|690.59|681.49|690.5|681.4|690.69|681.59|690.49|681.39|15
1655617870000|2022-06-19 05:51:10|690.18|681.08|690.62|681.52|690.62|681.52|690.08|680.98|24
1655617880000|2022-06-19 05:51:20|690.63|681.53|690.59|681.49|690.63|681.53|690.53|681.43|17
1655617890000|2022-06-19 05:51:30|690.6|681.5|690.64|681.54|690.72|681.62|690.6|681.5|13
1655617900000|2022-06-19 05:51:40|690.63|681.53|690.68|681.58|690.68|681.58|690.62|681.52|16
1655617910000|2022-06-19 05:51:50|690.69|681.59|690.53|681.43|690.7|681.6|690.53|681.43|10
1655617920000|2022-06-19 05:52:00|690.54|681.44|690.45|681.35|690.67|681.57|690.44|681.34|17
1655617930000|2022-06-19 05:52:10|690.44|681.34|690.55|681.45|690.58|681.48|690.35|681.25|21
1655617940000|2022-06-19 05:52:20|690.56|681.46|690.66|681.56|690.67|681.57|690.47|681.37|19
1655617950000|2022-06-19 05:52:30|690.7|681.6|690.54|681.44|690.7|681.6|690.54|681.44|13
1655617960000|2022-06-19 05:52:40|690.64|681.54|690.6|681.5|690.77|681.67|690.6|681.5|16
1655617970000|2022-06-19 05:52:50|690.59|681.49|690.75|681.65|690.83|681.73|690.58|681.48|20
1655617980000|2022-06-19 05:53:00|690.73|681.63|690.5|681.4|690.78|681.68|690.5|681.4|19
1655617990000|2022-06-19 05:53:10|690.52|681.42|690.55|681.45|690.63|681.53|690.52|681.42|19
1655618000000|2022-06-19 05:53:20|690.59|681.49|690.89|681.79|690.93|681.83|690.59|681.49|19
1655618010000|2022-06-19 05:53:30|690.9|681.8|690.89|681.79|690.9|681.8|690.89|681.79|2
1655618020000|2022-06-19 05:53:40|690.9|681.8|690.79|681.69|690.91|681.81|690.79|681.69|7
1655618030000|2022-06-19 05:53:50|690.8|681.7|690.89|681.79|690.9|681.8|690.78|681.68|11
1655618040000|2022-06-19 05:54:00|690.88|681.78|690.81|681.71|690.88|681.78|690.8|681.7|11
1655618050000|2022-06-19 05:54:10|690.82|681.72|690.69|681.59|690.82|681.72|690.69|681.59|15
1655618060000|2022-06-19 05:54:20|690.68|681.58|690|680.9|690.69|681.59|690|680.9|25
1655618070000|2022-06-19 05:54:30|690.02|680.92|690.53|681.43|690.54|681.44|689.95|680.85|16
1655618080000|2022-06-19 05:54:40|690.52|681.42|690.6|681.5|690.63|681.53|690.47|681.37|16
1655618090000|2022-06-19 05:54:50|690.62|681.52|690.82|681.72|690.84|681.74|690.56|681.46|18
1655618100000|2022-06-19 05:55:00|690.81|681.71|690.48|681.38|690.81|681.71|690.46|681.36|16
1655618110000|2022-06-19 05:55:10|690.46|681.36|689.93|680.83|690.48|681.38|689.93|680.83|26
1655618120000|2022-06-19 05:55:20|689.92|680.82|689.86|680.76|689.93|680.83|689.84|680.74|10
1655618130000|2022-06-19 05:55:30|689.84|680.74|689.83|680.73|689.86|680.76|689.82|680.72|8
1655618140000|2022-06-19 05:55:40|689.82|680.72|689.85|680.75|689.88|680.78|689.8|680.7|17
1655618150000|2022-06-19 05:55:50|689.86|680.76|693.9|684.8|693.9|684.8|689.83|680.73|35
1655618160000|2022-06-19 05:56:00|693.94|684.84|693.21|684.11|694.71|685.61|693.21|684.11|32
1655618170000|2022-06-19 05:56:10|693.2|684.1|692.83|683.73|693.23|684.13|692.83|683.73|21
1655618180000|2022-06-19 05:56:20|692.88|683.78|693.65|684.55|693.65|684.55|692.81|683.71|17
1655618190000|2022-06-19 05:56:30|693.63|684.53|693.54|684.44|693.71|684.61|693.43|684.33|21
1655618200000|2022-06-19 05:56:40|693.53|684.43|693.91|684.81|693.96|684.86|693.27|684.17|23
1655618210000|2022-06-19 05:56:50|693.9|684.8|694.08|684.98|694.88|685.78|693.9|684.8|26
1655618220000|2022-06-19 05:57:00|694.1|685|694.1|685|694.54|685.44|694.07|684.97|24
1655618230000|2022-06-19 05:57:10|694.08|684.98|693.6|684.5|694.08|684.98|693.58|684.48|21
1655618240000|2022-06-19 05:57:20|693.65|684.55|693.68|684.58|693.75|684.65|693.54|684.44|17
1655618250000|2022-06-19 05:57:30|693.74|684.64|693.55|684.45|693.75|684.65|693.47|684.37|18
1655618260000|2022-06-19 05:57:40|693.52|684.42|693.64|684.54|693.72|684.62|693.51|684.41|22
1655618270000|2022-06-19 05:57:50|693.54|684.44|693.59|684.49|693.8|684.7|693.52|684.42|24
1655618280000|2022-06-19 05:58:00|693.58|684.48|693.59|684.49|693.69|684.59|693.55|684.45|18
1655618290000|2022-06-19 05:58:10|693.58|684.48|693.68|684.58|693.71|684.61|693.54|684.44|16
1655618300000|2022-06-19 05:58:20|693.67|684.57|693.68|684.58|693.71|684.61|693.58|684.48|14
1655618310000|2022-06-19 05:58:30|693.69|684.59|693.84|684.74|693.84|684.74|693.69|684.59|22
1655618320000|2022-06-19 05:58:40|693.83|684.73|693.98|684.88|694|684.9|693.72|684.62|20
1655618330000|2022-06-19 05:58:50|693.99|684.89|693.87|684.77|694.02|684.92|693.87|684.77|15
1655618340000|2022-06-19 05:59:00|693.84|684.74|693.66|684.56|693.85|684.75|693.63|684.53|17
1655618350000|2022-06-19 05:59:10|693.65|684.55|693.51|684.41|693.65|684.55|693.51|684.41|5
1655618360000|2022-06-19 05:59:20|693.78|684.68|694.05|684.95|694.22|685.12|693.78|684.68|25
1655618370000|2022-06-19 05:59:30|694.12|685.02|694.46|685.36|694.53|685.43|694.1|685|22
1655618380000|2022-06-19 05:59:40|694.39|685.29|693.86|684.76|694.39|685.29|693.84|684.74|28
1655618390000|2022-06-19 05:59:50|693.87|684.77|693.84|684.74|693.87|684.77|693.82|684.72|11
1655618400000|2022-06-19 06:00:00|693.82|684.72|692.91|683.81|693.82|684.72|692.91|683.81|24
1655618410000|2022-06-19 06:00:10|692.9|683.8|692.79|683.69|692.91|683.81|692.74|683.64|19
1655618420000|2022-06-19 06:00:20|692.78|683.68|692.43|683.33|692.78|683.68|692.43|683.33|24
1655618430000|2022-06-19 06:00:30|692.45|683.35|692.04|682.94|692.54|683.44|692.04|682.94|20
1655618440000|2022-06-19 06:00:40|692.02|682.92|689.68|680.58|692.05|682.95|689.45|680.35|24
1655618450000|2022-06-19 06:00:50|689.64|680.54|689.54|680.44|689.64|680.54|689.45|680.35|20
1655618460000|2022-06-19 06:01:00|689.55|680.45|689.57|680.47|689.67|680.57|689.43|680.33|20
1655618470000|2022-06-19 06:01:10|689.46|680.36|689.54|680.44|689.64|680.54|689.46|680.36|25
1655618480000|2022-06-19 06:01:20|689.53|680.43|689.47|680.37|689.54|680.44|689.47|680.37|12
1655618490000|2022-06-19 06:01:30|689.42|680.32|689.42|680.32|689.42|680.32|689.42|680.32|1
1655618500000|2022-06-19 06:01:40|689.41|680.31|689.45|680.35|689.45|680.35|689.36|680.26|13
1655618510000|2022-06-19 06:01:50|689.44|680.34|689.44|680.34|689.46|680.36|689.39|680.29|12
1655618520000|2022-06-19 06:02:00|689.45|680.35|689.43|680.33|689.55|680.45|689.42|680.32|13
1655618530000|2022-06-19 06:02:10|689.42|680.32|689.03|679.93|689.46|680.36|689.03|679.93|18
1655618540000|2022-06-19 06:02:20|689|679.9|687.99|678.89|689|679.9|687.99|678.89|19
1655618550000|2022-06-19 06:02:30|687.88|678.78|687.82|678.72|687.88|678.78|687.76|678.66|19
1655618560000|2022-06-19 06:02:40|687.85|678.75|686.1|677|687.85|678.75|686.01|676.91|29
1655618570000|2022-06-19 06:02:50|686.04|676.94|686.66|677.56|686.89|677.79|686.04|676.94|26
1655618580000|2022-06-19 06:03:00|686.7|677.6|687.16|678.06|687.16|678.06|686.7|677.6|25
1655618590000|2022-06-19 06:03:10|687.13|678.03|687.08|677.98|687.13|678.03|687.04|677.94|12
1655618600000|2022-06-19 06:03:20|687.1|678|687.15|678.05|687.57|678.47|687.09|677.99|23
1655618610000|2022-06-19 06:03:30|687.12|678.02|686.88|677.78|687.14|678.04|686.85|677.75|14
1655618620000|2022-06-19 06:03:40|686.9|677.8|687.57|678.47|687.66|678.56|686.9|677.8|31
1655618630000|2022-06-19 06:03:50|687.83|678.73|688.4|679.3|688.64|679.54|687.83|678.73|24
1655618640000|2022-06-19 06:04:00|688.41|679.31|688.91|679.81|688.94|679.84|688.41|679.31|31
1655618650000|2022-06-19 06:04:10|688.88|679.78|689.9|680.8|689.9|680.8|688.84|679.74|27
1655618660000|2022-06-19 06:04:20|689.91|680.81|690.05|680.95|690.39|681.29|689.9|680.8|24
1655618670000|2022-06-19 06:04:30|690.07|680.97|690.05|680.95|690.15|681.05|690.05|680.95|20
1655618680000|2022-06-19 06:04:40|690.06|680.96|690.44|681.34|690.53|681.43|690.06|680.96|23
1655618690000|2022-06-19 06:04:50|690.43|681.33|690.54|681.44|690.57|681.47|690.43|681.33|25
1655618700000|2022-06-19 06:05:00|690.59|681.49|690.74|681.64|690.74|681.64|690.59|681.49|11
1655618710000|2022-06-19 06:05:10|690.75|681.65|690.69|681.59|690.75|681.65|690.69|681.59|11
1655618720000|2022-06-19 06:05:20|690.68|681.58|690.63|681.53|690.69|681.59|690.63|681.53|18
1655618730000|2022-06-19 06:05:30|690.65|681.55|690.64|681.54|690.71|681.61|690.59|681.49|20
1655618740000|2022-06-19 06:05:40|690.62|681.52|689.98|680.88|690.62|681.52|689.95|680.85|12
1655618750000|2022-06-19 06:05:50|689.99|680.89|692.54|683.44|692.54|683.44|689.99|680.89|31
1655618760000|2022-06-19 06:06:00|692.45|683.35|694|684.9|694|684.9|692.42|683.32|28
1655618770000|2022-06-19 06:06:10|694.15|685.05|694.9|685.8|695.25|686.15|694.15|685.05|32
1655618780000|2022-06-19 06:06:20|694.88|685.78|695.4|686.3|695.44|686.34|694.88|685.78|34
1655618790000|2022-06-19 06:06:30|695.44|686.34|695.36|686.26|695.44|686.34|694.83|685.73|29
1655618800000|2022-06-19 06:06:40|695.42|686.32|694.78|685.68|695.44|686.34|694.76|685.66|23
1655618810000|2022-06-19 06:06:50|694.9|685.8|695.5|686.4|695.5|686.4|694.86|685.76|29
1655618820000|2022-06-19 06:07:00|695.48|686.38|695.29|686.19|695.73|686.63|694.97|685.87|31
1655618830000|2022-06-19 06:07:10|695.3|686.2|695.11|686.01|695.35|686.25|694.91|685.81|27
1655618840000|2022-06-19 06:07:20|695.1|686|695.03|685.93|695.1|686|694.96|685.86|24
1655618850000|2022-06-19 06:07:30|695.02|685.92|695.46|686.36|695.46|686.36|695.02|685.92|29
1655618860000|2022-06-19 06:07:40|695.48|686.38|695.55|686.45|695.55|686.45|695.46|686.36|15
1655618870000|2022-06-19 06:07:50|695.54|686.44|696.07|686.97|696.53|687.43|695.51|686.41|21
1655618880000|2022-06-19 06:08:00|696.06|686.96|695.09|685.99|696.06|686.96|695.09|685.99|19
1655618890000|2022-06-19 06:08:10|694.89|685.79|696.13|687.03|696.13|687.03|694.86|685.76|30
1655618900000|2022-06-19 06:08:20|696.35|687.25|696.99|687.89|697.33|688.23|696.01|686.91|31
1655618910000|2022-06-19 06:08:30|696.95|687.85|696|686.9|696.95|687.85|695.92|686.82|29
1655618920000|2022-06-19 06:08:40|695.97|686.87|695.9|686.8|696|686.9|695.71|686.61|30
1655618930000|2022-06-19 06:08:50|695.97|686.87|696.69|687.59|696.77|687.67|695.91|686.81|21
1655618940000|2022-06-19 06:09:00|696.98|687.88|696.88|687.78|696.98|687.88|696.83|687.73|20
1655618950000|2022-06-19 06:09:10|696.87|687.77|696.83|687.73|696.87|687.77|696.74|687.64|26
1655618960000|2022-06-19 06:09:20|696.82|687.72|697.02|687.92|697.46|688.36|696.81|687.71|32
1655618970000|2022-06-19 06:09:30|697|687.9|696.96|687.86|697.05|687.95|696.96|687.86|19
1655618980000|2022-06-19 06:09:40|696.9|687.8|696.73|687.63|696.9|687.8|696.69|687.59|9
1655618990000|2022-06-19 06:09:50|696.72|687.62|696.72|687.62|696.74|687.64|696.7|687.6|14
1655619000000|2022-06-19 06:10:00|696.71|687.61|696.71|687.61|696.72|687.62|696.56|687.46|21
1655619010000|2022-06-19 06:10:10|696.7|687.6|696.56|687.46|696.72|687.62|696.5|687.4|12
1655619020000|2022-06-19 06:10:20|696.55|687.45|696.84|687.74|696.84|687.74|696.55|687.45|17
1655619030000|2022-06-19 06:10:30|696.82|687.72|696.56|687.46|696.82|687.72|696.12|687.02|26
1655619040000|2022-06-19 06:10:40|696.52|687.42|696.73|687.63|696.73|687.63|696.11|687.01|22
1655619050000|2022-06-19 06:10:50|696.76|687.66|697.02|687.92|697.02|687.92|696.72|687.62|16
1655619060000|2022-06-19 06:11:00|697.04|687.94|697.55|688.45|697.68|688.58|697.04|687.94|20
1655619070000|2022-06-19 06:11:10|697.56|688.46|697.7|688.6|697.72|688.62|697.56|688.46|17
1655619080000|2022-06-19 06:11:20|697.72|688.62|698.73|689.63|698.74|689.64|697.68|688.58|28
1655619090000|2022-06-19 06:11:30|698.72|689.62|698.72|689.62|698.72|689.62|698.72|689.62|1
1655619100000|2022-06-19 06:11:40|698.68|689.58|698.72|689.62|698.72|689.62|698.68|689.58|3
1655619110000|2022-06-19 06:11:50|698.69|689.59|698.58|689.48|698.69|689.59|698.57|689.47|7
1655619120000|2022-06-19 06:12:00|698.59|689.49|697.94|688.84|698.71|689.61|697.92|688.82|22
1655619130000|2022-06-19 06:12:10|697.95|688.85|697.57|688.47|697.95|688.85|697.57|688.47|18
1655619140000|2022-06-19 06:12:20|697.58|688.48|697.63|688.53|697.72|688.62|697.58|688.48|12
1655619150000|2022-06-19 06:12:30|697.61|688.51|697.54|688.44|697.61|688.51|697.53|688.43|7
1655619160000|2022-06-19 06:12:40|697.55|688.45|697.53|688.43|697.55|688.45|697.53|688.43|7
1655619170000|2022-06-19 06:12:50|697.54|688.44|697.05|687.95|697.55|688.45|697.02|687.92|23
1655619180000|2022-06-19 06:13:00|697.06|687.96|697.59|688.49|697.67|688.57|696.97|687.87|22
1655619190000|2022-06-19 06:13:10|697.61|688.51|697.74|688.64|697.74|688.64|697.61|688.51|16
1655619200000|2022-06-19 06:13:20|697.75|688.65|697.95|688.85|697.96|688.86|697.75|688.65|18
1655619210000|2022-06-19 06:13:30|697.94|688.84|697.89|688.79|697.95|688.85|697.89|688.79|19
1655619220000|2022-06-19 06:13:40|697.9|688.8|697.56|688.46|697.9|688.8|697.49|688.39|18
1655619230000|2022-06-19 06:13:50|697.55|688.45|696.66|687.56|697.55|688.45|696.66|687.56|22
1655619240000|2022-06-19 06:14:00|696.7|687.6|696.84|687.74|697.36|688.26|696.66|687.56|25
1655619250000|2022-06-19 06:14:10|696.85|687.75|696.85|687.75|696.86|687.76|696.84|687.74|6
1655619260000|2022-06-19 06:14:20|696.86|687.76|696.78|687.68|696.87|687.77|696.78|687.68|5
1655619270000|2022-06-19 06:14:30|696.86|687.76|696.78|687.68|696.86|687.76|696.75|687.65|13
1655619280000|2022-06-19 06:14:40|696.79|687.69|696.92|687.82|696.92|687.82|696.79|687.69|9
1655619290000|2022-06-19 06:14:50|696.93|687.83|696.93|687.83|696.93|687.83|696.9|687.8|7
1655619300000|2022-06-19 06:15:00|696.92|687.82|697.57|688.47|697.57|688.47|696.92|687.82|21
1655619310000|2022-06-19 06:15:10|697.53|688.43|697.07|687.97|697.54|688.44|697.06|687.96|15
1655619320000|2022-06-19 06:15:20|697.09|687.99|696.83|687.73|697.09|687.99|696.81|687.71|11
1655619330000|2022-06-19 06:15:30|696.88|687.78|696.13|687.03|696.88|687.78|696.13|687.03|10
1655619340000|2022-06-19 06:15:40|696.18|687.08|696.49|687.39|696.49|687.39|696.18|687.08|14
1655619350000|2022-06-19 06:15:50|696.56|687.46|696.53|687.43|696.56|687.46|696.49|687.39|11
1655619360000|2022-06-19 06:16:00|696.46|687.36|696.03|686.93|696.62|687.52|696.03|686.93|16
1655619370000|2022-06-19 06:16:10|696.02|686.92|696.74|687.64|696.82|687.72|695.97|686.87|28
1655619380000|2022-06-19 06:16:20|696.75|687.65|697.47|688.37|697.51|688.41|696.74|687.64|17
1655619390000|2022-06-19 06:16:30|697.51|688.41|700.17|691.07|700.17|691.07|697.51|688.41|34
1655619400000|2022-06-19 06:16:40|700.19|691.09|699.15|690.05|700.19|691.09|699.15|690.05|31
1655619410000|2022-06-19 06:16:50|699.08|689.98|699.66|690.56|699.7|690.6|699.07|689.97|17
1655619420000|2022-06-19 06:17:00|699.68|690.58|701.64|692.54|701.68|692.58|699.68|690.58|29
1655619430000|2022-06-19 06:17:10|701.65|692.55|700.61|691.51|701.69|692.59|700.6|691.5|28
1655619440000|2022-06-19 06:17:20|700.62|691.52|701.35|692.25|701.36|692.26|700.52|691.42|37
1655619450000|2022-06-19 06:17:30|701.31|692.21|701.14|692.04|701.68|692.58|701.14|692.04|23
1655619460000|2022-06-19 06:17:40|701.16|692.06|701.74|692.64|701.74|692.64|701.03|691.93|31
1655619470000|2022-06-19 06:17:50|701.73|692.63|701.89|692.79|702.01|692.91|701.64|692.54|27
1655619480000|2022-06-19 06:18:00|701.87|692.77|701.1|692|701.89|692.79|701.08|691.98|19
1655619490000|2022-06-19 06:18:10|701.13|692.03|701.6|692.5|701.61|692.51|701.13|692.03|32
1655619500000|2022-06-19 06:18:20|701.74|692.64|700.53|691.43|701.74|692.64|700.44|691.34|29
1655619510000|2022-06-19 06:18:30|700.54|691.44|700.81|691.71|701.39|692.29|700.54|691.44|26
1655619520000|2022-06-19 06:18:40|700.79|691.69|700.9|691.8|700.93|691.83|700.57|691.47|31
1655619530000|2022-06-19 06:18:50|700.91|691.81|700.67|691.57|700.91|691.81|700.62|691.52|29
1655619540000|2022-06-19 06:19:00|700.57|691.47|699.88|690.78|700.57|691.47|699.88|690.78|24
1655619550000|2022-06-19 06:19:10|699.87|690.77|701.23|692.13|701.23|692.13|699.66|690.56|21
1655619560000|2022-06-19 06:19:20|701.24|692.14|703.48|694.38|703.5|694.4|701.24|692.14|35
1655619570000|2022-06-19 06:19:30|703.54|694.44|702.05|692.95|703.6|694.5|701.28|692.18|30
1655619580000|2022-06-19 06:19:40|702.18|693.08|703.77|694.67|704.67|695.57|702.18|693.08|32
1655619590000|2022-06-19 06:19:50|703.8|694.7|702.61|693.51|703.8|694.7|702.51|693.41|33
1655619600000|2022-06-19 06:20:00|702.62|693.52|702.37|693.27|704.93|695.83|702.37|693.27|30
1655619610000|2022-06-19 06:20:10|702.34|693.24|702.04|692.94|702.34|693.24|700.17|691.07|35
1655619620000|2022-06-19 06:20:20|702.03|692.93|702.58|693.48|702.75|693.65|702.03|692.93|23
1655619630000|2022-06-19 06:20:30|702.59|693.49|702.4|693.3|702.59|693.49|702.01|692.91|26
1655619640000|2022-06-19 06:20:40|702.41|693.31|702.08|692.98|702.58|693.48|702.08|692.98|20
1655619650000|2022-06-19 06:20:50|701.77|692.67|702.5|693.4|702.57|693.47|701.77|692.67|26
1655619660000|2022-06-19 06:21:00|702.54|693.44|703.17|694.07|704.28|695.18|702.49|693.39|34
1655619670000|2022-06-19 06:21:10|703.19|694.09|702.69|693.59|703.43|694.33|702.67|693.57|28
1655619680000|2022-06-19 06:21:20|702.67|693.57|703.52|694.42|703.71|694.61|702.38|693.28|27
1655619690000|2022-06-19 06:21:30|703.47|694.37|702.92|693.82|703.61|694.51|702.92|693.82|19
1655619700000|2022-06-19 06:21:40|702.93|693.83|703.38|694.28|703.38|694.28|702.89|693.79|21
1655619710000|2022-06-19 06:21:50|703.39|694.29|702.91|693.81|703.39|694.29|702.84|693.74|18
1655619720000|2022-06-19 06:22:00|702.92|693.82|702.97|693.87|702.97|693.87|702.86|693.76|12
1655619730000|2022-06-19 06:22:10|702.95|693.85|703.07|693.97|703.58|694.48|702.72|693.62|25
1655619740000|2022-06-19 06:22:20|702.84|693.74|702.81|693.71|702.85|693.75|702.68|693.58|19
1655619750000|2022-06-19 06:22:30|702.79|693.69|702.38|693.28|702.86|693.76|702.15|693.05|28
1655619760000|2022-06-19 06:22:40|702.4|693.3|702.52|693.42|702.83|693.73|702.39|693.29|25
1655619770000|2022-06-19 06:22:50|702.51|693.41|701.66|692.56|702.51|693.41|701.66|692.56|26
1655619780000|2022-06-19 06:23:00|701.67|692.57|701.94|692.84|701.95|692.85|701.67|692.57|16
1655619790000|2022-06-19 06:23:10|701.93|692.83|701.62|692.52|701.93|692.83|701.47|692.37|18
1655619800000|2022-06-19 06:23:20|701.66|692.56|701.8|692.7|701.82|692.72|701.59|692.49|24
1655619810000|2022-06-19 06:23:30|701.79|692.69|701.89|692.79|701.89|692.79|701.72|692.62|14
1655619820000|2022-06-19 06:23:40|701.88|692.78|701.97|692.87|701.98|692.88|701.88|692.78|9
1655619830000|2022-06-19 06:23:50|701.95|692.85|702.59|693.49|702.63|693.53|701.9|692.8|21
1655619840000|2022-06-19 06:24:00|702.58|693.48|702.74|693.64|702.74|693.64|702.44|693.34|17
1655619850000|2022-06-19 06:24:10|702.65|693.55|702.59|693.49|702.79|693.69|702.59|693.49|19
1655619860000|2022-06-19 06:24:20|702.58|693.48|702.57|693.47|702.58|693.48|702.14|693.04|17
1655619870000|2022-06-19 06:24:30|702.56|693.46|701.94|692.84|702.62|693.52|701.94|692.84|27
1655619880000|2022-06-19 06:24:40|701.95|692.85|701.86|692.76|701.96|692.86|701.78|692.68|11
1655619890000|2022-06-19 06:24:50|701.82|692.72|701.89|692.79|701.94|692.84|701.82|692.72|16
1655619900000|2022-06-19 06:25:00|701.88|692.78|701.76|692.66|701.88|692.78|701.75|692.65|7
1655619910000|2022-06-19 06:25:10|701.72|692.62|701.57|692.47|701.77|692.67|701.56|692.46|18
1655619920000|2022-06-19 06:25:20|701.56|692.46|700.9|691.8|701.57|692.47|700.88|691.78|26
1655619930000|2022-06-19 06:25:30|700.92|691.82|701.29|692.19|701.42|692.32|700.92|691.82|22
1655619940000|2022-06-19 06:25:40|701.37|692.27|701.14|692.04|701.4|692.3|701.14|692.04|21
1655619950000|2022-06-19 06:25:50|701.15|692.05|700.9|691.8|701.15|692.05|700.85|691.75|15
1655619960000|2022-06-19 06:26:00|700.76|691.66|701.06|691.96|701.5|692.4|700.73|691.63|16
1655619970000|2022-06-19 06:26:10|701.03|691.93|699.89|690.79|701.05|691.95|699.89|690.79|20
1655619980000|2022-06-19 06:26:20|699.91|690.81|700.11|691.01|700.37|691.27|699.89|690.79|24
1655619990000|2022-06-19 06:26:30|700.14|691.04|699.93|690.83|700.14|691.04|699.87|690.77|13
1655620000000|2022-06-19 06:26:40|699.95|690.85|699.97|690.87|699.97|690.87|699.87|690.77|22
1655620010000|2022-06-19 06:26:50|699.96|690.86|699.95|690.85|699.98|690.88|699.93|690.83|17
1655620020000|2022-06-19 06:27:00|699.97|690.87|700.03|690.93|700.06|690.96|699.95|690.85|17
1655620030000|2022-06-19 06:27:10|700.02|690.92|699.9|690.8|700.04|690.94|699.87|690.77|16
1655620040000|2022-06-19 06:27:20|699.88|690.78|699.9|690.8|699.93|690.83|699.87|690.77|14
1655620050000|2022-06-19 06:27:30|699.89|690.79|700.01|690.91|700.01|690.91|699.89|690.79|9
1655620060000|2022-06-19 06:27:40|700|690.9|700.57|691.47|700.57|691.47|699.93|690.83|12
1655620070000|2022-06-19 06:27:50|700.49|691.39|699.74|690.64|700.49|691.39|699.73|690.63|26
1655620080000|2022-06-19 06:28:00|699.73|690.63|699.17|690.07|699.73|690.63|699.11|690.01|20
1655620090000|2022-06-19 06:28:10|699.07|689.97|699.68|690.58|699.68|690.58|699.07|689.97|13
1655620100000|2022-06-19 06:28:20|699.69|690.59|699.57|690.47|699.69|690.59|699.55|690.45|18
1655620110000|2022-06-19 06:28:30|699.49|690.39|699.59|690.49|699.69|690.59|699.49|690.39|13
1655620120000|2022-06-19 06:28:40|699.6|690.5|699.72|690.62|699.72|690.62|699.6|690.5|16
1655620130000|2022-06-19 06:28:50|699.7|690.6|699.67|690.57|699.7|690.6|699.64|690.54|13
1655620140000|2022-06-19 06:29:00|699.66|690.56|699.96|690.86|699.96|690.86|699.55|690.45|14
1655620150000|2022-06-19 06:29:10|699.97|690.87|700.4|691.3|700.4|691.3|699.83|690.73|14
1655620160000|2022-06-19 06:29:20|700.41|691.31|700.53|691.43|700.66|691.56|700.16|691.06|26
1655620170000|2022-06-19 06:29:30|700.55|691.45|700.6|691.5|700.62|691.52|700.54|691.44|12
1655620180000|2022-06-19 06:29:40|700.61|691.51|700.61|691.51|700.61|691.51|700.59|691.49|7
1655620190000|2022-06-19 06:29:50|700.59|691.49|699.75|690.65|700.61|691.51|699.75|690.65|17
1655620200000|2022-06-19 06:30:00|699.79|690.69|699.63|690.53|699.79|690.69|699.62|690.52|11
1655620210000|2022-06-19 06:30:10|699.62|690.52|700.01|690.91|700.11|691.01|699.62|690.52|21
1655620220000|2022-06-19 06:30:20|700.07|690.97|700.96|691.86|701.03|691.93|700.07|690.97|24
1655620230000|2022-06-19 06:30:30|701.03|691.93|701.08|691.98|701.09|691.99|700.97|691.87|8
1655620240000|2022-06-19 06:30:40|701|691.9|701.16|692.06|701.19|692.09|701|691.9|19
1655620250000|2022-06-19 06:30:50|701.21|692.11|701.1|692|701.21|692.11|701.04|691.94|14
1655620260000|2022-06-19 06:31:00|701.11|692.01|700.57|691.47|701.11|692.01|700.55|691.45|15
1655620270000|2022-06-19 06:31:10|700.55|691.45|700.6|691.5|700.61|691.51|700.55|691.45|5
1655620280000|2022-06-19 06:31:20|700.61|691.51|700.59|691.49|700.61|691.51|700.54|691.44|6
1655620290000|2022-06-19 06:31:30|700.7|691.6|701.01|691.91|701.01|691.91|700.69|691.59|11
1655620300000|2022-06-19 06:31:40|701.03|691.93|701|691.9|701.08|691.98|701|691.9|12
1655620310000|2022-06-19 06:31:50|700.95|691.85|700.94|691.84|701.03|691.93|700.94|691.84|16
1655620320000|2022-06-19 06:32:00|700.96|691.86|701.05|691.95|701.1|692|700.94|691.84|10
1655620330000|2022-06-19 06:32:10|701.06|691.96|701.02|691.92|701.09|691.99|700.99|691.89|11
1655620340000|2022-06-19 06:32:20|701.03|691.93|701.52|692.42|701.53|692.43|700.98|691.88|17
1655620350000|2022-06-19 06:32:30|701.47|692.37|701.91|692.81|701.92|692.82|701.4|692.3|19
1655620360000|2022-06-19 06:32:40|701.88|692.78|701.68|692.58|701.88|692.78|701.63|692.53|6
1655620370000|2022-06-19 06:32:50|701.66|692.56|701.69|692.59|701.69|692.59|701.65|692.55|4
1655620380000|2022-06-19 06:33:00|701.67|692.57|701.88|692.78|701.88|692.78|701.67|692.57|11
1655620390000|2022-06-19 06:33:10|701.86|692.76|701.85|692.75|701.89|692.79|701.85|692.75|9
1655620400000|2022-06-19 06:33:20|701.86|692.76|700.95|691.85|701.86|692.76|700.95|691.85|17
1655620410000|2022-06-19 06:33:30|700.92|691.82|699.88|690.78|700.92|691.82|699.6|690.5|33
1655620420000|2022-06-19 06:33:40|699.84|690.74|699.87|690.77|699.91|690.81|699.83|690.73|24
1655620430000|2022-06-19 06:33:50|699.86|690.76|699.89|690.79|699.95|690.85|699.76|690.66|23
1655620440000|2022-06-19 06:34:00|699.92|690.82|699.63|690.53|699.92|690.82|699.56|690.46|26
1655620450000|2022-06-19 06:34:10|699.62|690.52|699.15|690.05|699.7|690.6|699.15|690.05|20
1655620460000|2022-06-19 06:34:20|699.05|689.95|699.14|690.04|699.43|690.33|698.92|689.82|25
1655620470000|2022-06-19 06:34:30|699.17|690.07|698.99|689.89|699.2|690.1|698.99|689.89|18
1655620480000|2022-06-19 06:34:40|698.98|689.88|699.14|690.04|699.15|690.05|698.9|689.8|16
1655620490000|2022-06-19 06:34:50|699.2|690.1|699.82|690.72|699.82|690.72|699.07|689.97|27
1655620500000|2022-06-19 06:35:00|699.8|690.7|698.76|689.66|699.84|690.74|698.76|689.66|23
1655620510000|2022-06-19 06:35:10|698.75|689.65|698.74|689.64|698.77|689.67|698.66|689.56|14
1655620520000|2022-06-19 06:35:20|698.72|689.62|698.8|689.7|698.8|689.7|698.7|689.6|14
1655620530000|2022-06-19 06:35:30|698.82|689.72|699.37|690.27|699.51|690.41|698.8|689.7|24
1655620540000|2022-06-19 06:35:40|699.38|690.28|699.41|690.31|699.43|690.33|699.38|690.28|13
1655620550000|2022-06-19 06:35:50|699.42|690.32|699.85|690.75|699.85|690.75|699.42|690.32|15
1655620560000|2022-06-19 06:36:00|699.86|690.76|699.02|689.92|699.87|690.77|699.02|689.92|20
1655620570000|2022-06-19 06:36:10|699.03|689.93|699|689.9|699.03|689.93|698.97|689.87|18
1655620580000|2022-06-19 06:36:20|698.99|689.89|698.8|689.7|698.99|689.89|698.8|689.7|11
1655620590000|2022-06-19 06:36:30|698.79|689.69|698.66|689.56|698.81|689.71|698.62|689.52|12
1655620600000|2022-06-19 06:36:40|698.65|689.55|698.66|689.56|698.66|689.56|698.62|689.52|9
1655620610000|2022-06-19 06:36:50|698.65|689.55|698.57|689.47|698.68|689.58|698.57|689.47|12
1655620620000|2022-06-19 06:37:00|698.59|689.49|698.49|689.39|698.6|689.5|698.46|689.36|24
1655620630000|2022-06-19 06:37:10|698.5|689.4|698.58|689.48|698.58|689.48|698.42|689.32|7
1655620640000|2022-06-19 06:37:20|698.52|689.42|698.59|689.49|698.59|689.49|698.48|689.38|18
1655620650000|2022-06-19 06:37:30|698.5|689.4|697.85|688.75|698.5|689.4|697.85|688.75|21
1655620660000|2022-06-19 06:37:40|697.83|688.73|697.66|688.56|697.83|688.73|697.66|688.56|7
1655620670000|2022-06-19 06:37:50|697.67|688.57|698.57|689.47|698.57|689.47|697.64|688.54|19
1655620680000|2022-06-19 06:38:00|698.58|689.48|698.62|689.52|698.62|689.52|698.58|689.48|5
1655620690000|2022-06-19 06:38:10|698.63|689.53|698.57|689.47|698.63|689.53|698.54|689.44|11
1655620700000|2022-06-19 06:38:20|698.58|689.48|698.79|689.69|698.79|689.69|698.58|689.48|13
1655620710000|2022-06-19 06:38:30|698.8|689.7|698.7|689.6|698.81|689.71|698.67|689.57|11
1655620720000|2022-06-19 06:38:40|698.67|689.57|697.11|688.01|698.67|689.57|697.11|688.01|28
1655620730000|2022-06-19 06:38:50|697.05|687.95|696.7|687.6|697.37|688.27|696.66|687.56|25
1655620740000|2022-06-19 06:39:00|696.69|687.59|696.83|687.73|696.87|687.77|696.66|687.56|18
1655620750000|2022-06-19 06:39:10|696.8|687.7|696.74|687.64|696.93|687.83|696.73|687.63|13
1655620760000|2022-06-19 06:39:20|696.39|687.29|696.52|687.42|696.53|687.43|696.35|687.25|19
1655620770000|2022-06-19 06:39:30|696.51|687.41|696.52|687.42|696.56|687.46|696.44|687.34|13
1655620780000|2022-06-19 06:39:40|696.51|687.41|696.55|687.45|696.55|687.45|696.37|687.27|9
1655620790000|2022-06-19 06:39:50|696.52|687.42|696.46|687.36|696.52|687.42|696.43|687.33|20
1655620800000|2022-06-19 06:40:00|696.44|687.34|696.51|687.41|696.55|687.45|696.43|687.33|11
1655620810000|2022-06-19 06:40:10|696.5|687.4|696.39|687.29|696.5|687.4|696.39|687.29|8
1655620820000|2022-06-19 06:40:20|696.41|687.31|696.59|687.49|696.59|687.49|696.19|687.09|9
1655620830000|2022-06-19 06:40:30|696.47|687.37|696.47|687.37|696.59|687.49|696.46|687.36|13
1655620840000|2022-06-19 06:40:40|696.46|687.36|696.46|687.36|696.47|687.37|696.43|687.33|5
1655620850000|2022-06-19 06:40:50|696.49|687.39|696.48|687.38|696.58|687.48|696.46|687.36|10
1655620860000|2022-06-19 06:41:00|696.49|687.39|696.65|687.55|696.65|687.55|696.47|687.37|18
1655620870000|2022-06-19 06:41:10|696.64|687.54|696.65|687.55|696.87|687.77|696.63|687.53|24
1655620880000|2022-06-19 06:41:20|696.66|687.56|696.53|687.43|696.7|687.6|696.53|687.43|11
1655620890000|2022-06-19 06:41:30|696.54|687.44|696.68|687.58|696.68|687.58|696.53|687.43|12
1655620900000|2022-06-19 06:41:40|696.61|687.51|696.57|687.47|696.61|687.51|696.53|687.43|16
1655620910000|2022-06-19 06:41:50|696.56|687.46|696.74|687.64|696.74|687.64|696.56|687.46|13
1655620920000|2022-06-19 06:42:00|696.75|687.65|696.79|687.69|696.79|687.69|696.71|687.61|10
1655620930000|2022-06-19 06:42:10|697.09|687.99|698.43|689.33|698.57|689.47|697.09|687.99|23
1655620940000|2022-06-19 06:42:20|698.44|689.34|698.79|689.69|698.79|689.69|698.44|689.34|16
1655620950000|2022-06-19 06:42:30|698.78|689.68|698.72|689.62|698.79|689.69|698.68|689.58|11
1655620960000|2022-06-19 06:42:40|698.86|689.76|698.94|689.84|698.94|689.84|698.84|689.74|9
1655620970000|2022-06-19 06:42:50|698.93|689.83|698.09|688.99|698.93|689.83|698.09|688.99|18
1655620980000|2022-06-19 06:43:00|698.08|688.98|698.02|688.92|698.43|689.33|698.02|688.92|14
1655620990000|2022-06-19 06:43:10|698.01|688.91|698.47|689.37|698.47|689.37|698.01|688.91|18
1655621000000|2022-06-19 06:43:20|698.51|689.41|698.46|689.36|698.54|689.44|698.46|689.36|12
1655621010000|2022-06-19 06:43:30|698.38|689.28|698.4|689.3|698.43|689.33|698.37|689.27|11
1655621020000|2022-06-19 06:43:40|698.41|689.31|698.07|688.97|698.41|689.31|698.04|688.94|11
1655621030000|2022-06-19 06:43:50|698.06|688.96|698.1|689|698.62|689.52|698.06|688.96|21
1655621040000|2022-06-19 06:44:00|697.93|688.83|698.45|689.35|698.46|689.36|697.86|688.76|15
1655621050000|2022-06-19 06:44:10|698.46|689.36|698.57|689.47|698.57|689.47|698.46|689.36|10
1655621060000|2022-06-19 06:44:20|698.58|689.48|698.61|689.51|698.61|689.51|698.55|689.45|7
1655621070000|2022-06-19 06:44:30|698.62|689.52|698.62|689.52|698.63|689.53|698.62|689.52|5
1655621080000|2022-06-19 06:44:40|698.63|689.53|698.64|689.54|698.64|689.54|698.63|689.53|2
1655621090000|2022-06-19 06:44:50|698.61|689.51|698.64|689.54|698.65|689.55|698.61|689.51|6
1655621100000|2022-06-19 06:45:00|698.63|689.53|698.66|689.56|698.66|689.56|698.59|689.49|4
1655621110000|2022-06-19 06:45:10|698.64|689.54|697.83|688.73|698.64|689.54|697.81|688.71|21
1655621120000|2022-06-19 06:45:20|697.84|688.74|698.36|689.26|698.4|689.3|697.67|688.57|24
1655621130000|2022-06-19 06:45:30|698.37|689.27|697.8|688.7|698.45|689.35|697.8|688.7|22
1655621140000|2022-06-19 06:45:40|697.82|688.72|697.86|688.76|697.86|688.76|697.81|688.71|10
1655621150000|2022-06-19 06:45:50|697.87|688.77|697.86|688.76|697.87|688.77|697.83|688.73|9
1655621160000|2022-06-19 06:46:00|697.85|688.75|698.55|689.45|698.55|689.45|697.85|688.75|13
1655621170000|2022-06-19 06:46:10|698.54|689.44|698.16|689.06|698.56|689.46|698.14|689.04|14
1655621180000|2022-06-19 06:46:20|698.15|689.05|697.97|688.87|698.15|689.05|697.97|688.87|13
1655621190000|2022-06-19 06:46:30|697.95|688.85|697.78|688.68|697.95|688.85|697.66|688.56|8
1655621200000|2022-06-19 06:46:40|697.76|688.66|697.85|688.75|697.93|688.83|697.76|688.66|11
1655621210000|2022-06-19 06:46:50|697.79|688.69|698.02|688.92|698.04|688.94|697.79|688.69|12
1655621220000|2022-06-19 06:47:00|698.04|688.94|697.98|688.88|698.06|688.96|697.98|688.88|8
1655621230000|2022-06-19 06:47:10|698.09|688.99|696.92|687.82|698.09|688.99|696.92|687.82|27
1655621240000|2022-06-19 06:47:20|696.91|687.81|696.24|687.14|696.91|687.81|696.23|687.13|16
1655621250000|2022-06-19 06:47:30|696.01|686.91|696.02|686.92|696.05|686.95|695.94|686.84|17
1655621260000|2022-06-19 06:47:40|695.99|686.89|696.01|686.91|696.04|686.94|695.96|686.86|15
1655621270000|2022-06-19 06:47:50|696.04|686.94|695.93|686.83|696.04|686.94|695.93|686.83|13
1655621280000|2022-06-19 06:48:00|695.94|686.84|695.79|686.69|695.96|686.86|695.79|686.69|13
1655621290000|2022-06-19 06:48:10|695.77|686.67|695.56|686.46|695.77|686.67|695.53|686.43|9
1655621300000|2022-06-19 06:48:20|695.46|686.36|695.71|686.61|695.71|686.61|695.46|686.36|10
1655621310000|2022-06-19 06:48:30|695.67|686.57|695.76|686.66|695.76|686.66|695.63|686.53|5
1655621320000|2022-06-19 06:48:40|695.73|686.63|695.77|686.67|695.77|686.67|695.73|686.63|5
1655621330000|2022-06-19 06:48:50|695.76|686.66|695.71|686.61|695.76|686.66|695.69|686.59|5
1655621340000|2022-06-19 06:49:00|695.73|686.63|696.3|687.2|696.32|687.22|695.73|686.63|17
1655621350000|2022-06-19 06:49:10|696.29|687.19|696.59|687.49|696.6|687.5|696.28|687.18|11
1655621360000|2022-06-19 06:49:20|696.6|687.5|696.48|687.38|696.61|687.51|696.46|687.36|11
1655621370000|2022-06-19 06:49:30|696.49|687.39|696.29|687.19|696.56|687.46|696.29|687.19|18
1655621380000|2022-06-19 06:49:40|696.3|687.2|696.65|687.55|696.65|687.55|696.3|687.2|14
1655621390000|2022-06-19 06:49:50|696.66|687.56|696.69|687.59|696.69|687.59|696.65|687.55|3
1655621400000|2022-06-19 06:50:00|696.7|687.6|696.73|687.63|696.73|687.63|696.69|687.59|5
1655621410000|2022-06-19 06:50:10|696.74|687.64|697.52|688.42|697.53|688.43|696.74|687.64|14
1655621420000|2022-06-19 06:50:20|697.53|688.43|697.72|688.62|697.73|688.63|697.5|688.4|13
1655621430000|2022-06-19 06:50:30|697.62|688.52|697.61|688.51|697.63|688.53|697.61|688.51|14
1655621440000|2022-06-19 06:50:40|697.62|688.52|697.58|688.48|697.62|688.52|697.56|688.46|9
1655621450000|2022-06-19 06:50:50|697.57|688.47|697.52|688.42|697.57|688.47|697.48|688.38|11
1655621460000|2022-06-19 06:51:00|697.53|688.43|697.61|688.51|697.61|688.51|697.53|688.43|13
1655621470000|2022-06-19 06:51:10|697.62|688.52|697.77|688.67|697.84|688.74|697.62|688.52|18
1655621480000|2022-06-19 06:51:20|697.76|688.66|697.53|688.43|697.78|688.68|697.2|688.1|18
1655621490000|2022-06-19 06:51:30|697.51|688.41|697.24|688.14|697.52|688.42|697.24|688.14|7
1655621500000|2022-06-19 06:51:40|697.25|688.15|697.01|687.91|697.25|688.15|697.01|687.91|12
1655621510000|2022-06-19 06:51:50|697|687.9|696.97|687.87|697|687.9|696.96|687.86|3
1655621520000|2022-06-19 06:52:00|697.1|688|697.56|688.46|697.56|688.46|697.1|688|19
1655621530000|2022-06-19 06:52:10|697.62|688.52|697.52|688.42|697.65|688.55|697.49|688.39|17
1655621540000|2022-06-19 06:52:20|697.57|688.47|697.61|688.51|697.61|688.51|697.55|688.45|12
1655621550000|2022-06-19 06:52:30|697.62|688.52|697.61|688.51|697.65|688.55|697.61|688.51|8
1655621560000|2022-06-19 06:52:40|697.62|688.52|697.01|687.91|697.63|688.53|696.92|687.82|17
1655621570000|2022-06-19 06:52:50|697|687.9|697.54|688.44|697.55|688.45|696.82|687.72|20
1655621580000|2022-06-19 06:53:00|697.48|688.38|697.76|688.66|697.76|688.66|697.48|688.38|15
1655621590000|2022-06-19 06:53:10|697.78|688.68|697.82|688.72|697.83|688.73|697.76|688.66|11
1655621600000|2022-06-19 06:53:20|697.78|688.68|697.84|688.74|697.84|688.74|697.78|688.68|8
1655621610000|2022-06-19 06:53:30|697.85|688.75|697.91|688.81|697.97|688.87|697.84|688.74|12
1655621620000|2022-06-19 06:53:40|697.9|688.8|697.96|688.86|697.98|688.88|697.9|688.8|10
1655621630000|2022-06-19 06:53:50|697.97|688.87|698.02|688.92|698.05|688.95|697.97|688.87|8
1655621640000|2022-06-19 06:54:00|698.01|688.91|698.68|689.58|698.7|689.6|698.01|688.91|24
1655621650000|2022-06-19 06:54:10|698.72|689.62|698.57|689.47|698.79|689.69|698.56|689.46|19
1655621660000|2022-06-19 06:54:20|698.62|689.52|698.78|689.68|698.81|689.71|698.56|689.46|24
1655621670000|2022-06-19 06:54:30|698.77|689.67|698.82|689.72|698.82|689.72|698.77|689.67|7
1655621680000|2022-06-19 06:54:40|698.83|689.73|698.92|689.82|698.94|689.84|698.82|689.72|8
1655621690000|2022-06-19 06:54:50|698.91|689.81|698.82|689.72|698.91|689.81|698.8|689.7|13
1655621700000|2022-06-19 06:55:00|698.81|689.71|698.18|689.08|698.81|689.71|698.18|689.08|16
1655621710000|2022-06-19 06:55:10|698.17|689.07|699.7|690.6|699.71|690.61|698.14|689.04|30
1655621720000|2022-06-19 06:55:20|699.73|690.63|699.88|690.78|700.36|691.26|699.73|690.63|24
1655621730000|2022-06-19 06:55:30|699.86|690.76|699.88|690.78|699.9|690.8|699.83|690.73|8
1655621740000|2022-06-19 06:55:40|699.87|690.77|699.98|690.88|700|690.9|699.87|690.77|12
1655621750000|2022-06-19 06:55:50|699.97|690.87|700.65|691.55|700.65|691.55|699.94|690.84|14
1655621760000|2022-06-19 06:56:00|700.66|691.56|700.99|691.89|700.99|691.89|700.66|691.56|13
1655621770000|2022-06-19 06:56:10|701|691.9|701.62|692.52|701.73|692.63|701|691.9|26
1655621780000|2022-06-19 06:56:20|701.91|692.81|701.88|692.78|703.48|694.38|701.88|692.78|33
1655621790000|2022-06-19 06:56:30|701.79|692.69|701.17|692.07|701.79|692.69|701.17|692.07|14
1655621800000|2022-06-19 06:56:40|701.18|692.08|700.91|691.81|701.18|692.08|700.91|691.81|17
1655621810000|2022-06-19 06:56:50|700.92|691.82|700.24|691.14|700.92|691.82|700.23|691.13|19
1655621820000|2022-06-19 06:57:00|700.13|691.03|699.97|690.87|700.13|691.03|699.97|690.87|10
1655621830000|2022-06-19 06:57:10|699.88|690.78|699.74|690.64|699.88|690.78|699.74|690.64|9
1655621840000|2022-06-19 06:57:20|699.68|690.58|698.4|689.3|699.68|690.58|698.4|689.3|17
1655621850000|2022-06-19 06:57:30|698.23|689.13|697.89|688.79|698.23|689.13|697.86|688.76|13
1655621860000|2022-06-19 06:57:40|697.88|688.78|697.16|688.06|697.89|688.79|697.16|688.06|14
1655621870000|2022-06-19 06:57:50|697.15|688.05|697.2|688.1|697.2|688.1|696.98|687.88|10
1655621880000|2022-06-19 06:58:00|697.21|688.11|696.84|687.74|697.21|688.11|696.84|687.74|23
1655621890000|2022-06-19 06:58:10|696.86|687.76|696.48|687.38|697.08|687.98|696.48|687.38|18
1655621900000|2022-06-19 06:58:20|696.25|687.15|695.76|686.66|696.25|687.15|695.76|686.66|20
1655621910000|2022-06-19 06:58:30|695.87|686.77|695.95|686.85|695.95|686.85|695.71|686.61|19
1655621920000|2022-06-19 06:58:40|695.94|686.84|695.78|686.68|695.95|686.85|695.76|686.66|6
1655621930000|2022-06-19 06:58:50|695.9|686.8|695.98|686.88|695.99|686.89|695.9|686.8|10
1655621940000|2022-06-19 06:59:00|696.04|686.94|696.15|687.05|696.26|687.16|696.04|686.94|17
1655621950000|2022-06-19 06:59:10|696.16|687.06|696.06|686.96|696.17|687.07|696.06|686.96|7
1655621960000|2022-06-19 06:59:20|696.05|686.95|696.03|686.93|696.16|687.06|695.88|686.78|9
1655621970000|2022-06-19 06:59:30|695.98|686.88|696.07|686.97|696.07|686.97|695.98|686.88|5
1655621980000|2022-06-19 06:59:40|696.08|686.98|696.18|687.08|696.24|687.14|696.04|686.94|8
1655621990000|2022-06-19 06:59:50|696.22|687.12|696.67|687.57|696.75|687.65|696.12|687.02|16
1655622000000|2022-06-19 07:00:00|696.6|687.5|697.09|687.99|697.09|687.99|696.6|687.5|12
1655622010000|2022-06-19 07:00:10|697.08|687.98|696.28|687.18|697.08|687.98|696.22|687.12|14
1655622020000|2022-06-19 07:00:20|696.41|687.31|696.31|687.21|696.41|687.31|696.28|687.18|8
1655622030000|2022-06-19 07:00:30|696.4|687.3|696.3|687.2|696.75|687.65|696.27|687.17|9
1655622040000|2022-06-19 07:00:40|696.31|687.21|696.41|687.31|696.59|687.49|696.31|687.21|9
1655622050000|2022-06-19 07:00:50|696.38|687.28|696.3|687.2|696.38|687.28|696.3|687.2|8
1655622060000|2022-06-19 07:01:00|696.23|687.13|696.34|687.24|696.39|687.29|696.23|687.13|6
1655622070000|2022-06-19 07:01:10|696.39|687.29|696.33|687.23|696.4|687.3|696.33|687.23|10
1655622080000|2022-06-19 07:01:20|696.38|687.28|696.12|687.02|696.39|687.29|696.11|687.01|16
1655622090000|2022-06-19 07:01:30|696.14|687.04|696.01|686.91|696.14|687.04|695.98|686.88|8
1655622100000|2022-06-19 07:01:40|696.04|686.94|695.89|686.79|696.04|686.94|695.87|686.77|6
1655622110000|2022-06-19 07:01:50|695.9|686.8|694.93|685.83|695.92|686.82|694.93|685.83|20
1655622120000|2022-06-19 07:02:00|694.97|685.87|694.77|685.67|694.97|685.87|694.7|685.6|18
1655622130000|2022-06-19 07:02:10|694.8|685.7|694.7|685.6|694.8|685.7|694.66|685.56|18
1655622140000|2022-06-19 07:02:20|694.73|685.63|694.89|685.79|694.91|685.81|694.73|685.63|11
1655622150000|2022-06-19 07:02:30|694.9|685.8|695.18|686.08|695.58|686.48|694.9|685.8|22
1655622160000|2022-06-19 07:02:40|695.19|686.09|695.1|686|695.42|686.32|695.1|686|19
1655622170000|2022-06-19 07:02:50|695.11|686.01|695.01|685.91|695.12|686.02|694.99|685.89|9
1655622180000|2022-06-19 07:03:00|695.02|685.92|694.95|685.85|695.02|685.92|694.95|685.85|8
1655622190000|2022-06-19 07:03:10|694.96|685.86|694.95|685.85|694.96|685.86|694.94|685.84|5
1655622200000|2022-06-19 07:03:20|694.96|685.86|695.76|686.66|695.76|686.66|694.95|685.85|18
1655622210000|2022-06-19 07:03:30|695.58|686.48|695.61|686.51|695.61|686.51|695.58|686.48|2
1655622220000|2022-06-19 07:03:40|695.58|686.48|695.62|686.52|695.64|686.54|695.56|686.46|9
1655622230000|2022-06-19 07:03:50|695.63|686.53|696.11|687.01|696.46|687.36|695.63|686.53|27
1655622240000|2022-06-19 07:04:00|696.07|686.97|695.99|686.89|696.07|686.97|695.99|686.89|6
1655622250000|2022-06-19 07:04:10|696|686.9|696.44|687.34|696.52|687.42|695.96|686.86|20
1655622260000|2022-06-19 07:04:20|696.48|687.38|696.57|687.47|696.79|687.69|696.44|687.34|8
1655622270000|2022-06-19 07:04:30|696.2|687.1|696.1|687|696.23|687.13|696.06|686.96|21
1655622280000|2022-06-19 07:04:40|696.09|686.99|696.22|687.12|696.24|687.14|696.06|686.96|15
1655622290000|2022-06-19 07:04:50|696.23|687.13|696.11|687.01|696.53|687.43|696.11|687.01|20
1655622300000|2022-06-19 07:05:00|696.1|687|696.05|686.95|696.14|687.04|696.05|686.95|8
1655622310000|2022-06-19 07:05:10|695.93|686.83|696.58|687.48|696.59|687.49|695.93|686.83|9
1655622320000|2022-06-19 07:05:20|696.59|687.49|696.72|687.62|696.72|687.62|696.58|687.48|9
1655622330000|2022-06-19 07:05:30|696.71|687.61|696.24|687.14|696.73|687.63|696.24|687.14|24
1655622340000|2022-06-19 07:05:40|696.06|686.96|696.09|686.99|696.17|687.07|696.06|686.96|12
1655622350000|2022-06-19 07:05:50|696.05|686.95|696.24|687.14|696.68|687.58|696.04|686.94|18
1655622360000|2022-06-19 07:06:00|696.25|687.15|696.6|687.5|696.62|687.52|696.25|687.15|14
1655622370000|2022-06-19 07:06:10|696.59|687.49|696.21|687.11|696.69|687.59|696.21|687.11|12
1655622380000|2022-06-19 07:06:20|696.24|687.14|696.31|687.21|696.31|687.21|696.24|687.14|2
1655622390000|2022-06-19 07:06:30|696.3|687.2|696.63|687.53|696.63|687.53|696.3|687.2|19
1655622400000|2022-06-19 07:06:40|696.64|687.54|696.67|687.57|696.67|687.57|696.64|687.54|3
1655622410000|2022-06-19 07:06:50|696.68|687.58|696.67|687.57|696.69|687.59|696.67|687.57|6
1655622420000|2022-06-19 07:07:00|696.71|687.61|696.57|687.47|696.72|687.62|696.57|687.47|6
1655622430000|2022-06-19 07:07:10|696.58|687.48|696.74|687.64|696.74|687.64|696.58|687.48|7
1655622440000|2022-06-19 07:07:20|696.73|687.63|696.73|687.63|696.78|687.68|696.58|687.48|21
1655622450000|2022-06-19 07:07:30|696.72|687.62|696.61|687.51|696.73|687.63|696.59|687.49|6
1655622460000|2022-06-19 07:07:40|696.65|687.55|696.65|687.55|696.67|687.57|696.64|687.54|7
1655622470000|2022-06-19 07:07:50|696.58|687.48|696.89|687.79|696.91|687.81|696.58|687.48|12
1655622480000|2022-06-19 07:08:00|696.91|687.81|698.53|689.43|698.68|689.58|696.9|687.8|25
1655622490000|2022-06-19 07:08:10|698.54|689.44|698.81|689.71|698.85|689.75|698.53|689.43|19
1655622500000|2022-06-19 07:08:20|698.83|689.73|698.81|689.71|698.87|689.77|698.79|689.69|12
1655622510000|2022-06-19 07:08:30|698.83|689.73|699.06|689.96|699.11|690.01|698.83|689.73|22
1655622520000|2022-06-19 07:08:40|699.15|690.05|699.09|689.99|699.6|690.5|699.04|689.94|26
1655622530000|2022-06-19 07:08:50|699.07|689.97|698.81|689.71|699.1|690|698.8|689.7|22
1655622540000|2022-06-19 07:09:00|698.8|689.7|698.81|689.71|698.85|689.75|698.8|689.7|8
1655622550000|2022-06-19 07:09:10|698.82|689.72|698.8|689.7|698.87|689.77|698.8|689.7|10
1655622560000|2022-06-19 07:09:20|698.79|689.69|698.63|689.53|698.82|689.72|698.63|689.53|9
1655622570000|2022-06-19 07:09:30|698.67|689.57|698.83|689.73|698.83|689.73|698.66|689.56|12
1655622580000|2022-06-19 07:09:40|698.82|689.72|698.84|689.74|698.87|689.77|698.8|689.7|13
1655622590000|2022-06-19 07:09:50|698.85|689.75|699.08|689.98|699.44|690.34|698.85|689.75|16
1655622600000|2022-06-19 07:10:00|699.06|689.96|698.71|689.61|699.06|689.96|698.69|689.59|16
1655622610000|2022-06-19 07:10:10|698.72|689.62|698.09|688.99|698.72|689.62|698.08|688.98|24
1655622620000|2022-06-19 07:10:20|698.08|688.98|698.06|688.96|698.43|689.33|697.97|688.87|22
1655622630000|2022-06-19 07:10:30|698.05|688.95|698.75|689.65|698.75|689.65|698.04|688.94|17
1655622640000|2022-06-19 07:10:40|698.72|689.62|700.16|691.06|700.44|691.34|698.72|689.62|30
1655622650000|2022-06-19 07:10:50|700.17|691.07|700.02|690.92|700.17|691.07|699.98|690.88|19
1655622660000|2022-06-19 07:11:00|700.03|690.93|699.98|690.88|700.13|691.03|699.97|690.87|21
1655622670000|2022-06-19 07:11:10|699.99|690.89|699.23|690.13|699.99|690.89|699.23|690.13|20
1655622680000|2022-06-19 07:11:20|699.24|690.14|699.58|690.48|699.66|690.56|699.24|690.14|21
1655622690000|2022-06-19 07:11:30|699.56|690.46|699.85|690.75|699.85|690.75|699.51|690.41|15
1655622700000|2022-06-19 07:11:40|699.86|690.76|699.81|690.71|699.87|690.77|699.73|690.63|9
1655622710000|2022-06-19 07:11:50|699.87|690.77|699.95|690.85|700.49|691.39|699.87|690.77|18
1655622720000|2022-06-19 07:12:00|699.94|690.84|699.8|690.7|699.94|690.84|699.79|690.69|16
1655622730000|2022-06-19 07:12:10|699.79|690.69|699.81|690.71|699.84|690.74|699.79|690.69|12
1655622740000|2022-06-19 07:12:20|699.82|690.72|700.06|690.96|700.06|690.96|699.81|690.71|14
1655622750000|2022-06-19 07:12:30|699.99|690.89|699.86|690.76|700.07|690.97|699.84|690.74|18
1655622760000|2022-06-19 07:12:40|699.87|690.77|699.87|690.77|699.9|690.8|699.85|690.75|13
1655622770000|2022-06-19 07:12:50|699.86|690.76|699.9|690.8|699.9|690.8|699.86|690.76|5
1655622780000|2022-06-19 07:13:00|699.91|690.81|700.45|691.35|700.46|691.36|699.91|690.81|13
1655622790000|2022-06-19 07:13:10|700.42|691.32|700.54|691.44|700.62|691.52|700.42|691.32|13
1655622800000|2022-06-19 07:13:20|700.57|691.47|700.52|691.42|700.58|691.48|700.52|691.42|9
1655622810000|2022-06-19 07:13:30|700.55|691.45|700.04|690.94|700.55|691.45|700.04|690.94|15
1655622820000|2022-06-19 07:13:40|699.93|690.83|699.92|690.82|699.93|690.83|699.87|690.77|15
1655622830000|2022-06-19 07:13:50|699.94|690.84|700.07|690.97|700.07|690.97|699.92|690.82|7
1655622840000|2022-06-19 07:14:00|700.09|690.99|700.55|691.45|700.55|691.45|700.09|690.99|6
1655622850000|2022-06-19 07:14:10|700.56|691.46|700.83|691.73|700.85|691.75|700.56|691.46|15
1655622860000|2022-06-19 07:14:20|700.84|691.74|701.9|692.8|701.9|692.8|700.84|691.74|24
1655622870000|2022-06-19 07:14:30|702|692.9|702.94|693.84|703.83|694.73|702|692.9|35
1655622880000|2022-06-19 07:14:40|702.92|693.82|702.62|693.52|702.93|693.83|702.6|693.5|23
1655622890000|2022-06-19 07:14:50|702.58|693.48|702.24|693.14|702.58|693.48|702.11|693.01|22
1655622900000|2022-06-19 07:15:00|702.33|693.23|702.68|693.58|702.82|693.72|702.33|693.23|20
1655622910000|2022-06-19 07:15:10|702.71|693.61|702.64|693.54|702.84|693.74|702.55|693.45|20
1655622920000|2022-06-19 07:15:20|702.74|693.64|702.81|693.71|702.81|693.71|702.69|693.59|10
1655622930000|2022-06-19 07:15:30|702.82|693.72|703.77|694.67|703.77|694.67|702.81|693.71|22
1655622940000|2022-06-19 07:15:40|703.8|694.7|703.75|694.65|703.96|694.86|703.36|694.26|29
1655622950000|2022-06-19 07:15:50|703.77|694.67|703.48|694.38|703.8|694.7|703.09|693.99|29
1655622960000|2022-06-19 07:16:00|703.4|694.3|703.66|694.56|703.66|694.56|703.12|694.02|28
1655622970000|2022-06-19 07:16:10|703.68|694.58|703.19|694.09|703.68|694.58|703.14|694.04|25
1655622980000|2022-06-19 07:16:20|703.2|694.1|703.09|693.99|703.2|694.1|703.09|693.99|16
1655622990000|2022-06-19 07:16:30|703.08|693.98|703.4|694.3|703.42|694.32|702.8|693.7|19
1655623000000|2022-06-19 07:16:40|703.35|694.25|703.11|694.01|703.35|694.25|703.09|693.99|16
1655623010000|2022-06-19 07:16:50|703.13|694.03|703.11|694.01|703.14|694.04|703.08|693.98|16
1655623020000|2022-06-19 07:17:00|703.12|694.02|703.27|694.17|703.28|694.18|703.12|694.02|15
1655623030000|2022-06-19 07:17:10|703.26|694.16|703.26|694.16|703.29|694.19|703.22|694.12|20
1655623040000|2022-06-19 07:17:20|703.27|694.17|703.67|694.57|703.76|694.66|703.27|694.17|12
1655623050000|2022-06-19 07:17:30|703.66|694.56|703.15|694.05|703.69|694.59|703.15|694.05|26
1655623060000|2022-06-19 07:17:40|703.17|694.07|702.97|693.87|703.18|694.08|702.96|693.86|22
1655623070000|2022-06-19 07:17:50|702.98|693.88|702.88|693.78|702.99|693.89|702.83|693.73|24
1655623080000|2022-06-19 07:18:00|702.87|693.77|702.8|693.7|702.87|693.77|702.64|693.54|16
1655623090000|2022-06-19 07:18:10|703.03|693.93|703.09|693.99|703.13|694.03|703.02|693.92|21
1655623100000|2022-06-19 07:18:20|703.08|693.98|702.87|693.77|703.1|694|702.86|693.76|15
1655623110000|2022-06-19 07:18:30|703.03|693.93|703.08|693.98|703.28|694.18|703.03|693.93|14
1655623120000|2022-06-19 07:18:40|703.09|693.99|703.97|694.87|703.97|694.87|703.03|693.93|17
1655623130000|2022-06-19 07:18:50|703.96|694.86|703.92|694.82|703.96|694.86|703.81|694.71|14
1655623140000|2022-06-19 07:19:00|703.91|694.81|704.05|694.95|704.29|695.19|703.91|694.81|27
1655623150000|2022-06-19 07:19:10|703.98|694.88|702.93|693.83|703.98|694.88|702.93|693.83|24
1655623160000|2022-06-19 07:19:20|702.83|693.73|702.64|693.54|702.83|693.73|702.19|693.09|22
1655623170000|2022-06-19 07:19:30|702.65|693.55|702.3|693.2|702.66|693.56|702.3|693.2|22
1655623180000|2022-06-19 07:19:40|702.28|693.18|702.09|692.99|702.28|693.18|702.06|692.96|14
1655623190000|2022-06-19 07:19:50|702.08|692.98|702.12|693.02|702.12|693.02|701.95|692.85|16
1655623200000|2022-06-19 07:20:00|702.11|693.01|701.81|692.71|702.11|693.01|701.81|692.71|21
1655623210000|2022-06-19 07:20:10|701.8|692.7|701.75|692.65|701.8|692.7|701.72|692.62|15
1655623220000|2022-06-19 07:20:20|701.76|692.66|701.42|692.32|701.94|692.84|701.41|692.31|17
1655623230000|2022-06-19 07:20:30|701.41|692.31|701.16|692.06|701.41|692.31|701.15|692.05|12
1655623240000|2022-06-19 07:20:40|701.17|692.07|700.98|691.88|701.19|692.09|700.98|691.88|12
1655623250000|2022-06-19 07:20:50|700.97|691.87|702.57|693.47|702.57|693.47|700.83|691.73|26
1655623260000|2022-06-19 07:21:00|702.48|693.38|704.74|695.64|704.82|695.72|702.48|693.38|28
1655623270000|2022-06-19 07:21:10|704.73|695.63|706.89|697.79|706.9|697.8|704.73|695.63|24
1655623280000|2022-06-19 07:21:20|706.91|697.81|703.37|694.27|706.91|697.81|703.08|693.98|36
1655623290000|2022-06-19 07:21:30|703.08|693.98|705.79|696.69|706.08|696.98|703.08|693.98|31
1655623300000|2022-06-19 07:21:40|705.99|696.89|704.91|695.81|706|696.9|704.91|695.81|25
1655623310000|2022-06-19 07:21:50|704.53|695.43|704.25|695.15|704.55|695.45|704.21|695.11|18
1655623320000|2022-06-19 07:22:00|704.22|695.12|703.82|694.72|704.24|695.14|703.82|694.72|24
1655623330000|2022-06-19 07:22:10|703.36|694.26|703.43|694.33|703.8|694.7|703.36|694.26|25
1655623340000|2022-06-19 07:22:20|703.44|694.34|703.73|694.63|703.74|694.64|703.33|694.23|21
1655623350000|2022-06-19 07:22:30|703.75|694.65|704.04|694.94|704.04|694.94|703.34|694.24|21
1655623360000|2022-06-19 07:22:40|704.03|694.93|704.14|695.04|704.98|695.88|704.03|694.93|22
1655623370000|2022-06-19 07:22:50|704.11|695.01|704|694.9|704.28|695.18|703.96|694.86|14
1655623380000|2022-06-19 07:23:00|703.99|694.89|704.02|694.92|704.25|695.15|703.97|694.87|10
1655623390000|2022-06-19 07:23:10|704.01|694.91|703.51|694.41|704.01|694.91|703.51|694.41|7
1655623400000|2022-06-19 07:23:20|703.48|694.38|703.85|694.75|703.87|694.77|703.48|694.38|10
1655623410000|2022-06-19 07:23:30|703.57|694.47|703.44|694.34|703.68|694.58|703.35|694.25|14
1655623420000|2022-06-19 07:23:40|703.35|694.25|703.08|693.98|703.35|694.25|703|693.9|8
1655623430000|2022-06-19 07:23:50|703.07|693.97|703.14|694.04|703.17|694.07|702.9|693.8|23
1655623440000|2022-06-19 07:24:00|703.12|694.02|703.02|693.92|703.18|694.08|702.99|693.89|17
1655623450000|2022-06-19 07:24:10|703.01|693.91|703|693.9|703.03|693.93|702.98|693.88|16
1655623460000|2022-06-19 07:24:20|702.99|693.89|702.35|693.25|702.99|693.89|702.29|693.19|28
1655623470000|2022-06-19 07:24:30|702.29|693.19|702.91|693.81|702.95|693.85|702.25|693.15|18
1655623480000|2022-06-19 07:24:40|702.87|693.77|702.36|693.26|703.14|694.04|702.36|693.26|16
1655623490000|2022-06-19 07:24:50|702.31|693.21|702.78|693.68|702.84|693.74|702.24|693.14|19
1655623500000|2022-06-19 07:25:00|702.85|693.75|703.18|694.08|703.24|694.14|702.83|693.73|29
1655623510000|2022-06-19 07:25:10|703.2|694.1|702.96|693.86|703.2|694.1|702.92|693.82|14
1655623520000|2022-06-19 07:25:20|702.97|693.87|703.16|694.06|703.16|694.06|702.96|693.86|14
1655623530000|2022-06-19 07:25:30|703.15|694.05|702.37|693.27|703.17|694.07|702.37|693.27|23
1655623540000|2022-06-19 07:25:40|702.41|693.31|702.37|693.27|702.42|693.32|702.36|693.26|16
1655623550000|2022-06-19 07:25:50|702.36|693.26|702.26|693.16|702.36|693.26|702.26|693.16|7
1655623560000|2022-06-19 07:26:00|702.25|693.15|702.91|693.81|702.91|693.81|702.1|693|16
1655623570000|2022-06-19 07:26:10|702.98|693.88|703.49|694.39|704.3|695.2|702.98|693.88|28
1655623580000|2022-06-19 07:26:20|703.53|694.43|703.68|694.58|703.68|694.58|703.25|694.15|19
1655623590000|2022-06-19 07:26:30|703.63|694.53|703.82|694.72|703.87|694.77|703.63|694.53|16
1655623600000|2022-06-19 07:26:40|703.81|694.71|703.37|694.27|703.86|694.76|703.35|694.25|24
1655623610000|2022-06-19 07:26:50|703.33|694.23|703.07|693.97|703.38|694.28|703.05|693.95|28
1655623620000|2022-06-19 07:27:00|703.08|693.98|703.26|694.16|703.26|694.16|703.06|693.96|24
1655623630000|2022-06-19 07:27:10|703.24|694.14|703.81|694.71|704.07|694.97|703.23|694.13|27
1655623640000|2022-06-19 07:27:20|703.91|694.81|703.25|694.15|703.91|694.81|703.25|694.15|10
1655623650000|2022-06-19 07:27:30|703.26|694.16|703.33|694.23|703.84|694.74|703.25|694.15|21
1655623660000|2022-06-19 07:27:40|703.31|694.21|703.23|694.13|703.36|694.26|703.18|694.08|23
1655623670000|2022-06-19 07:27:50|703.21|694.11|703.29|694.19|703.29|694.19|703.2|694.1|16
1655623680000|2022-06-19 07:28:00|703.28|694.18|703.36|694.26|703.38|694.28|703.27|694.17|22
1655623690000|2022-06-19 07:28:10|703.37|694.27|703.43|694.33|703.77|694.67|703.37|694.27|13
1655623700000|2022-06-19 07:28:20|703.38|694.28|703.84|694.74|703.84|694.74|703.36|694.26|16
1655623710000|2022-06-19 07:28:30|703.89|694.79|704.9|695.8|704.91|695.81|703.89|694.79|30
1655623720000|2022-06-19 07:28:40|704.83|695.73|704.71|695.61|704.83|695.73|704.71|695.61|14
1655623730000|2022-06-19 07:28:50|704.69|695.59|704.19|695.09|704.69|695.59|704.16|695.06|14
1655623740000|2022-06-19 07:29:00|704.16|695.06|703.94|694.84|704.18|695.08|703.93|694.83|19
1655623750000|2022-06-19 07:29:10|703.93|694.83|703.9|694.8|703.93|694.83|703.88|694.78|6
1655623760000|2022-06-19 07:29:20|703.89|694.79|704.01|694.91|704.03|694.93|703.89|694.79|18
1655623770000|2022-06-19 07:29:30|704.02|694.92|703.95|694.85|704.02|694.92|703.95|694.85|8
1655623780000|2022-06-19 07:29:40|703.94|694.84|703.93|694.83|703.94|694.84|703.93|694.83|2
1655623790000|2022-06-19 07:29:50|703.91|694.81|703.87|694.77|703.91|694.81|703.87|694.77|5
1655623800000|2022-06-19 07:30:00|703.85|694.75|703.37|694.27|703.92|694.82|703.34|694.24|18
1655623810000|2022-06-19 07:30:10|703.36|694.26|703.81|694.71|703.83|694.73|703.35|694.25|18
1655623820000|2022-06-19 07:30:20|703.82|694.72|703.73|694.63|703.84|694.74|703.73|694.63|11
1655623830000|2022-06-19 07:30:30|703.35|694.25|703.7|694.6|703.7|694.6|703.23|694.13|13
1655623840000|2022-06-19 07:30:40|703.71|694.61|704|694.9|704|694.9|703.71|694.61|11
1655623850000|2022-06-19 07:30:50|704.01|694.91|704.81|695.71|704.84|695.74|704.01|694.91|28
1655623860000|2022-06-19 07:31:00|704.83|695.73|704.74|695.64|704.83|695.73|704.23|695.13|18
1655623870000|2022-06-19 07:31:10|704.79|695.69|704.26|695.16|704.79|695.69|704.19|695.09|25
1655623880000|2022-06-19 07:31:20|704.22|695.12|704.01|694.91|704.26|695.16|704|694.9|19
1655623890000|2022-06-19 07:31:30|704|694.9|704.05|694.95|704.08|694.98|703.87|694.77|20
1655623900000|2022-06-19 07:31:40|704.03|694.93|703.91|694.81|704.03|694.93|703.88|694.78|13
1655623910000|2022-06-19 07:31:50|703.9|694.8|703.79|694.69|703.9|694.8|703.79|694.69|10
1655623920000|2022-06-19 07:32:00|703.8|694.7|703.88|694.78|703.89|694.79|703.72|694.62|16
1655623930000|2022-06-19 07:32:10|703.87|694.77|703.23|694.13|703.87|694.77|703.19|694.09|16
1655623940000|2022-06-19 07:32:20|703.24|694.14|703.26|694.16|703.26|694.16|703.17|694.07|16
1655623950000|2022-06-19 07:32:30|703.39|694.29|704.06|694.96|704.06|694.96|703.39|694.29|12
1655623960000|2022-06-19 07:32:40|704.13|695.03|704.05|694.95|704.14|695.04|704.05|694.95|8
1655623970000|2022-06-19 07:32:50|704.03|694.93|703.27|694.17|704.03|694.93|703.23|694.13|17
1655623980000|2022-06-19 07:33:00|703.23|694.13|703.12|694.02|703.28|694.18|703.05|693.95|21
1655623990000|2022-06-19 07:33:10|703.14|694.04|703.05|693.95|703.15|694.05|703.01|693.91|18
1655624000000|2022-06-19 07:33:20|703.07|693.97|703.14|694.04|703.24|694.14|703.04|693.94|20
1655624010000|2022-06-19 07:33:30|703.12|694.02|702.42|693.32|703.17|694.07|702.16|693.06|22
1655624020000|2022-06-19 07:33:40|702.44|693.34|702.15|693.05|702.45|693.35|702.07|692.97|23
1655624030000|2022-06-19 07:33:50|702.12|693.02|701.25|692.15|702.12|693.02|701.23|692.13|14
1655624040000|2022-06-19 07:34:00|701.24|692.14|702.46|693.36|702.65|693.55|701.17|692.07|34
1655624050000|2022-06-19 07:34:10|702.44|693.34|702.24|693.14|702.82|693.72|701.99|692.89|21
1655624060000|2022-06-19 07:34:20|702.21|693.11|702.17|693.07|702.25|693.15|702.17|693.07|15
1655624070000|2022-06-19 07:34:30|702.21|693.11|702.21|693.11|702.25|693.15|702.17|693.07|19
1655624080000|2022-06-19 07:34:40|702.22|693.12|702.15|693.05|702.25|693.15|702.08|692.98|14
1655624090000|2022-06-19 07:34:50|702.18|693.08|702.18|693.08|702.18|693.08|702.14|693.04|8
1655624100000|2022-06-19 07:35:00|702.15|693.05|702.19|693.09|702.23|693.13|702.1|693|13
1655624110000|2022-06-19 07:35:10|702.13|693.03|702.72|693.62|702.72|693.62|702.13|693.03|24
1655624120000|2022-06-19 07:35:20|702.74|693.64|702.28|693.18|702.8|693.7|702.28|693.18|11
1655624130000|2022-06-19 07:35:30|702.26|693.16|702.22|693.12|702.31|693.21|702.2|693.1|22
1655624140000|2022-06-19 07:35:40|702.26|693.16|702.08|692.98|702.26|693.16|702.07|692.97|22
1655624150000|2022-06-19 07:35:50|702.06|692.96|702.12|693.02|702.22|693.12|702.06|692.96|14
1655624160000|2022-06-19 07:36:00|702.13|693.03|702.18|693.08|702.24|693.14|702.13|693.03|13
1655624170000|2022-06-19 07:36:10|702.21|693.11|701.94|692.84|702.27|693.17|701.94|692.84|24
1655624180000|2022-06-19 07:36:20|701.91|692.81|701.85|692.75|701.97|692.87|701.83|692.73|8
1655624190000|2022-06-19 07:36:30|701.84|692.74|701.82|692.72|701.87|692.77|701.82|692.72|11
1655624200000|2022-06-19 07:36:40|701.91|692.81|702.23|693.13|702.34|693.24|701.87|692.77|14
1655624210000|2022-06-19 07:36:50|702.2|693.1|702.08|692.98|702.2|693.1|702.08|692.98|13
1655624220000|2022-06-19 07:37:00|702.09|692.99|702.2|693.1|702.2|693.1|702.08|692.98|12
1655624230000|2022-06-19 07:37:10|702.16|693.06|701.99|692.89|702.16|693.06|701.99|692.89|14
1655624240000|2022-06-19 07:37:20|701.91|692.81|702.03|692.93|702.03|692.93|701.91|692.81|4
1655624250000|2022-06-19 07:37:30|702.02|692.92|701.98|692.88|702.04|692.94|701.93|692.83|15
1655624260000|2022-06-19 07:37:40|702.1|693|702.09|692.99|702.18|693.08|702.02|692.92|18
1655624270000|2022-06-19 07:37:50|702.05|692.95|701.94|692.84|702.09|692.99|701.94|692.84|16
1655624280000|2022-06-19 07:38:00|701.91|692.81|701.92|692.82|701.92|692.82|701.88|692.78|15
1655624290000|2022-06-19 07:38:10|701.91|692.81|701.96|692.86|702.02|692.92|701.9|692.8|17
1655624300000|2022-06-19 07:38:20|701.98|692.88|701.96|692.86|702.05|692.95|701.91|692.81|15
1655624310000|2022-06-19 07:38:30|702.05|692.95|702.09|692.99|702.1|693|701.93|692.83|18
1655624320000|2022-06-19 07:38:40|702.08|692.98|702.19|693.09|702.58|693.48|702.08|692.98|24
1655624330000|2022-06-19 07:38:50|702.2|693.1|702.2|693.1|702.24|693.14|702.17|693.07|19
1655624340000|2022-06-19 07:39:00|702.24|693.14|702.33|693.23|702.34|693.24|702.18|693.08|17
1655624350000|2022-06-19 07:39:10|702.25|693.15|702.21|693.11|702.28|693.18|702.16|693.06|20
1655624360000|2022-06-19 07:39:20|702.2|693.1|702.28|693.18|702.28|693.18|702.16|693.06|10
1655624370000|2022-06-19 07:39:30|702.25|693.15|702.19|693.09|702.25|693.15|702.17|693.07|13
1655624380000|2022-06-19 07:39:40|702.16|693.06|702.17|693.07|702.29|693.19|702.15|693.05|15
1655624390000|2022-06-19 07:39:50|702.16|693.06|702.14|693.04|702.16|693.06|702.14|693.04|6
1655624400000|2022-06-19 07:40:00|702.16|693.06|702.21|693.11|702.25|693.15|702.16|693.06|6
1655624410000|2022-06-19 07:40:10|702.17|693.07|702.15|693.05|702.24|693.14|702.1|693|19
1655624420000|2022-06-19 07:40:20|702.14|693.04|701.95|692.85|702.15|693.05|701.9|692.8|19
1655624430000|2022-06-19 07:40:30|701.94|692.84|701.9|692.8|701.94|692.84|701.84|692.74|5
1655624440000|2022-06-19 07:40:40|701.91|692.81|701.89|692.79|701.91|692.81|701.88|692.78|6
1655624450000|2022-06-19 07:40:50|701.88|692.78|701.93|692.83|701.98|692.88|701.88|692.78|11
1655624460000|2022-06-19 07:41:00|701.94|692.84|701.87|692.77|701.98|692.88|701.87|692.77|12
1655624470000|2022-06-19 07:41:10|701.84|692.74|701.59|692.49|701.9|692.8|701.59|692.49|16
1655624480000|2022-06-19 07:41:20|701.58|692.48|701.54|692.44|701.58|692.48|700.99|691.89|25
1655624490000|2022-06-19 07:41:30|701.61|692.51|701.8|692.7|701.92|692.82|701.54|692.44|15
1655624500000|2022-06-19 07:41:40|701.73|692.63|701.12|692.02|701.73|692.63|701.12|692.02|11
1655624510000|2022-06-19 07:41:50|701.1|692|700.9|691.8|701.17|692.07|700.89|691.79|16
1655624520000|2022-06-19 07:42:00|700.92|691.82|700.91|691.81|700.92|691.82|700.85|691.75|13
1655624530000|2022-06-19 07:42:10|700.89|691.79|701.62|692.52|701.62|692.52|700.89|691.79|21
1655624540000|2022-06-19 07:42:20|701.61|692.51|701.23|692.13|701.65|692.55|701.22|692.12|14
1655624550000|2022-06-19 07:42:30|701.22|692.12|701.09|691.99|701.23|692.13|701.07|691.97|15
1655624560000|2022-06-19 07:42:40|701.1|692|701.09|691.99|701.15|692.05|701.07|691.97|9
1655624570000|2022-06-19 07:42:50|701.08|691.98|700.96|691.86|701.09|691.99|700.9|691.8|11
1655624580000|2022-06-19 07:43:00|700.94|691.84|701.16|692.06|701.47|692.37|700.94|691.84|9
1655624590000|2022-06-19 07:43:10|701.19|692.09|701.1|692|701.22|692.12|701.1|692|12
1655624600000|2022-06-19 07:43:20|701.09|691.99|701.18|692.08|701.18|692.08|701.04|691.94|9
1655624610000|2022-06-19 07:43:30|701.15|692.05|701.18|692.08|701.19|692.09|701.14|692.04|10
1655624620000|2022-06-19 07:43:40|701.16|692.06|701.65|692.55|701.65|692.55|701.16|692.06|16
1655624630000|2022-06-19 07:43:50|701.64|692.54|701.66|692.56|701.66|692.56|701.12|692.02|20
1655624640000|2022-06-19 07:44:00|701.67|692.57|701.82|692.72|701.82|692.72|701.67|692.57|9
1655624650000|2022-06-19 07:44:10|701.81|692.71|700.93|691.83|701.82|692.72|700.93|691.83|24
1655624660000|2022-06-19 07:44:20|700.92|691.82|700.1|691|700.92|691.82|700.09|690.99|15
1655624670000|2022-06-19 07:44:30|700.08|690.98|700.88|691.78|700.88|691.78|700.08|690.98|14
1655624680000|2022-06-19 07:44:40|700.87|691.77|700.85|691.75|700.87|691.77|700.84|691.74|7
1655624690000|2022-06-19 07:44:50|700.84|691.74|700.86|691.76|700.87|691.77|700.84|691.74|7
1655624700000|2022-06-19 07:45:00|700.87|691.77|700.89|691.79|700.89|691.79|700.85|691.75|16
1655624710000|2022-06-19 07:45:10|700.9|691.8|701.08|691.98|701.08|691.98|700.86|691.76|16
1655624720000|2022-06-19 07:45:20|701.09|691.99|701.07|691.97|701.12|692.02|701.06|691.96|14
1655624730000|2022-06-19 07:45:30|701.06|691.96|701.12|692.02|701.12|692.02|701.03|691.93|12
1655624740000|2022-06-19 07:45:40|701|691.9|701|691.9|701.07|691.97|700.98|691.88|11
1655624750000|2022-06-19 07:45:50|701.04|691.94|701.09|691.99|701.1|692|701.04|691.94|8
1655624760000|2022-06-19 07:46:00|701.12|692.02|701.13|692.03|701.17|692.07|701.09|691.99|9
1655624770000|2022-06-19 07:46:10|701.12|692.02|701.05|691.95|701.12|692.02|701.02|691.92|11
1655624780000|2022-06-19 07:46:20|701.04|691.94|700.84|691.74|701.04|691.94|700.83|691.73|10
1655624790000|2022-06-19 07:46:30|700.85|691.75|700.15|691.05|700.85|691.75|700.15|691.05|14
1655624800000|2022-06-19 07:46:40|700.18|691.08|700.2|691.1|700.24|691.14|700.18|691.08|13
1655624810000|2022-06-19 07:46:50|700.17|691.07|700.14|691.04|700.19|691.09|700.14|691.04|7
1655624820000|2022-06-19 07:47:00|700.11|691.01|699.94|690.84|700.13|691.03|699.93|690.83|18
1655624830000|2022-06-19 07:47:10|699.95|690.85|699.85|690.75|699.96|690.86|699.85|690.75|9
1655624840000|2022-06-19 07:47:20|699.86|690.76|699.25|690.15|699.86|690.76|699.24|690.14|14
1655624850000|2022-06-19 07:47:30|699.2|690.1|699.06|689.96|699.2|690.1|699.02|689.92|16
1655624860000|2022-06-19 07:47:40|699.04|689.94|699.04|689.94|699.04|689.94|699.04|689.94|1
1655624870000|2022-06-19 07:47:50|699.43|690.33|699.56|690.46|699.56|690.46|699.43|690.33|12
1655624880000|2022-06-19 07:48:00|699.54|690.44|699.17|690.07|699.68|690.58|699.15|690.05|17
1655624890000|2022-06-19 07:48:10|699.16|690.06|698.81|689.71|699.17|690.07|698.81|689.71|17
1655624900000|2022-06-19 07:48:20|698.8|689.7|698.2|689.1|698.8|689.7|698.18|689.08|23
1655624910000|2022-06-19 07:48:30|698.18|689.08|697.91|688.81|698.18|689.08|697.91|688.81|16
1655624920000|2022-06-19 07:48:40|697.92|688.82|697.89|688.79|697.92|688.82|697.87|688.77|7
1655624930000|2022-06-19 07:48:50|697.9|688.8|698.43|689.33|698.43|689.33|697.9|688.8|17
1655624940000|2022-06-19 07:49:00|698.46|689.36|698.56|689.46|698.59|689.49|698.37|689.27|14
1655624950000|2022-06-19 07:49:10|698.57|689.47|698.78|689.68|698.83|689.73|698.46|689.36|9
1655624960000|2022-06-19 07:49:20|698.75|689.65|697.78|688.68|698.75|689.65|697.78|688.68|17
1655624970000|2022-06-19 07:49:30|697.77|688.67|697.7|688.6|697.78|688.68|696.97|687.87|29
1655624980000|2022-06-19 07:49:40|697.64|688.54|697.87|688.77|698.04|688.94|697.46|688.36|24
1655624990000|2022-06-19 07:49:50|697.88|688.78|697.82|688.72|697.88|688.78|697.78|688.68|16
1655625000000|2022-06-19 07:50:00|697.8|688.7|697.13|688.03|697.87|688.77|697.13|688.03|28
1655625010000|2022-06-19 07:50:10|697.18|688.08|697.15|688.05|697.44|688.34|697.13|688.03|24
1655625020000|2022-06-19 07:50:20|697.16|688.06|697.18|688.08|697.21|688.11|697.15|688.05|13
1655625030000|2022-06-19 07:50:30|697.21|688.11|696.9|687.8|697.23|688.13|696.89|687.79|27
1655625040000|2022-06-19 07:50:40|696.88|687.78|696.45|687.35|696.88|687.78|696.44|687.34|14
1655625050000|2022-06-19 07:50:50|696.44|687.34|696.06|686.96|696.45|687.35|695.99|686.89|24
1655625060000|2022-06-19 07:51:00|695.98|686.88|696.92|687.82|696.92|687.82|695.98|686.88|20
1655625070000|2022-06-19 07:51:10|696.91|687.81|696.78|687.68|696.91|687.81|696.78|687.68|12
1655625080000|2022-06-19 07:51:20|696.73|687.63|696.75|687.65|696.83|687.73|696.73|687.63|12
1655625090000|2022-06-19 07:51:30|696.77|687.67|696.13|687.03|696.77|687.67|696.13|687.03|14
1655625100000|2022-06-19 07:51:40|696.09|686.99|695.96|686.86|696.09|686.99|695.94|686.84|15
1655625110000|2022-06-19 07:51:50|695.95|686.85|695.96|686.86|695.99|686.89|695.95|686.85|5
1655625120000|2022-06-19 07:52:00|695.95|686.85|696.07|686.97|696.1|687|695.95|686.85|12
1655625130000|2022-06-19 07:52:10|696.04|686.94|696.02|686.92|696.06|686.96|696.01|686.91|19
1655625140000|2022-06-19 07:52:20|696.01|686.91|696.05|686.95|696.05|686.95|696.01|686.91|5
1655625150000|2022-06-19 07:52:30|696.02|686.92|696.02|686.92|696.05|686.95|696.02|686.92|9
1655625160000|2022-06-19 07:52:40|696.05|686.95|696.13|687.03|696.27|687.17|696.05|686.95|22
1655625170000|2022-06-19 07:52:50|696.08|686.98|695.99|686.89|696.08|686.98|695.94|686.84|19
1655625180000|2022-06-19 07:53:00|695.98|686.88|696.02|686.92|696.06|686.96|695.91|686.81|16
1655625190000|2022-06-19 07:53:10|696.01|686.91|695.83|686.73|696.01|686.91|695.83|686.73|19
1655625200000|2022-06-19 07:53:20|695.89|686.79|695.85|686.75|695.89|686.79|695.83|686.73|16
1655625210000|2022-06-19 07:53:30|695.88|686.78|696.51|687.41|696.55|687.45|695.84|686.74|14
1655625220000|2022-06-19 07:53:40|696.52|687.42|696|686.9|696.52|687.42|695.97|686.87|20
1655625230000|2022-06-19 07:53:50|695.91|686.81|695.95|686.85|695.95|686.85|695.85|686.75|11
1655625240000|2022-06-19 07:54:00|695.94|686.84|695.97|686.87|696.13|687.03|695.94|686.84|17
1655625250000|2022-06-19 07:54:10|695.98|686.88|696.02|686.92|696.02|686.92|695.98|686.88|11
1655625260000|2022-06-19 07:54:20|696.01|686.91|696.04|686.94|696.05|686.95|696.01|686.91|7
1655625270000|2022-06-19 07:54:30|696.02|686.92|695.97|686.87|696.02|686.92|695.89|686.79|17
1655625280000|2022-06-19 07:54:40|696|686.9|695.92|686.82|696.05|686.95|695.92|686.82|12
1655625290000|2022-06-19 07:54:50|695.93|686.83|695.96|686.86|695.97|686.87|695.92|686.82|9
1655625300000|2022-06-19 07:55:00|695.95|686.85|696.05|686.95|696.05|686.95|695.95|686.85|9
1655625310000|2022-06-19 07:55:10|696.02|686.92|695.85|686.75|696.02|686.92|695.84|686.74|14
1655625320000|2022-06-19 07:55:20|695.83|686.73|695.82|686.72|695.91|686.81|695.8|686.7|14
1655625330000|2022-06-19 07:55:30|695.81|686.71|696.06|686.96|696.08|686.98|695.81|686.71|17
1655625340000|2022-06-19 07:55:40|696|686.9|696.66|687.56|696.66|687.56|696|686.9|12
1655625350000|2022-06-19 07:55:50|696.68|687.58|696.75|687.65|696.76|687.66|696.66|687.56|10
1655625360000|2022-06-19 07:56:00|696.74|687.64|696.76|687.66|696.81|687.71|696.74|687.64|12
1655625370000|2022-06-19 07:56:10|696.77|687.67|696.82|687.72|696.82|687.72|696.77|687.67|3
1655625380000|2022-06-19 07:56:20|696.81|687.71|696.81|687.71|696.81|687.71|696.81|687.71|1
1655625390000|2022-06-19 07:56:30|696.8|687.7|696.79|687.69|696.81|687.71|696.78|687.68|5
1655625400000|2022-06-19 07:56:40|696.8|687.7|696.81|687.71|696.81|687.71|696.79|687.69|6
1655625410000|2022-06-19 07:56:50|696.83|687.73|696.78|687.68|696.84|687.74|696.78|687.68|7
1655625420000|2022-06-19 07:57:00|696.79|687.69|696.89|687.79|696.89|687.79|696.79|687.69|10
1655625430000|2022-06-19 07:57:10|696.88|687.78|696.85|687.75|696.88|687.78|696.84|687.74|9
1655625440000|2022-06-19 07:57:20|696.84|687.74|696.25|687.15|696.84|687.74|696.23|687.13|8
1655625450000|2022-06-19 07:57:30|696.24|687.14|696.21|687.11|696.31|687.21|696.21|687.11|19
1655625460000|2022-06-19 07:57:40|696.24|687.14|696.26|687.16|696.26|687.16|696.21|687.11|4
1655625470000|2022-06-19 07:57:50|696.23|687.13|696.22|687.12|696.26|687.16|696.16|687.06|17
1655625480000|2022-06-19 07:58:00|696.21|687.11|696.17|687.07|696.22|687.12|696.15|687.05|16
1655625490000|2022-06-19 07:58:10|696.16|687.06|696.88|687.78|696.88|687.78|696.16|687.06|17
1655625500000|2022-06-19 07:58:20|696.87|687.77|696.86|687.76|696.87|687.77|696.86|687.76|4
1655625510000|2022-06-19 07:58:30|696.91|687.81|696.91|687.81|696.92|687.82|696.91|687.81|3
1655625520000|2022-06-19 07:58:40|696.92|687.82|697.01|687.91|697.01|687.91|696.92|687.82|5
1655625530000|2022-06-19 07:58:50|697|687.9|696.96|687.86|697.01|687.91|696.95|687.85|13
1655625540000|2022-06-19 07:59:00|696.97|687.87|697.04|687.94|697.1|688|696.97|687.87|19
1655625550000|2022-06-19 07:59:10|697.06|687.96|696.96|687.86|697.11|688.01|696.95|687.85|14
1655625560000|2022-06-19 07:59:20|696.97|687.87|696.95|687.85|697.05|687.95|696.94|687.84|18
1655625570000|2022-06-19 07:59:30|696.96|687.86|696.88|687.78|696.96|687.86|696.88|687.78|6
1655625580000|2022-06-19 07:59:40|696.89|687.79|696.77|687.67|696.89|687.79|696.77|687.67|5
1655625590000|2022-06-19 07:59:50|696.74|687.64|696.9|687.8|696.9|687.8|696.74|687.64|8
1655625600000|2022-06-19 08:00:00|696.89|687.79|696.9|687.8|696.9|687.8|696.89|687.79|2
1655625610000|2022-06-19 08:00:10|696.98|687.88|696.95|687.85|697.08|687.98|696.86|687.76|24
1655625620000|2022-06-19 08:00:20|696.94|687.84|697.06|687.96|697.06|687.96|696.89|687.79|11
1655625630000|2022-06-19 08:00:30|697.04|687.94|696.88|687.78|697.04|687.94|696.83|687.73|16
1655625640000|2022-06-19 08:00:40|696.86|687.76|696.95|687.85|697|687.9|696.8|687.7|11
1655625650000|2022-06-19 08:00:50|696.94|687.84|696.9|687.8|696.98|687.88|696.9|687.8|18
1655625660000|2022-06-19 08:01:00|696.89|687.79|696.67|687.57|696.92|687.82|696.67|687.57|21
1655625670000|2022-06-19 08:01:10|696.65|687.55|696.15|687.05|696.68|687.58|696.15|687.05|15
1655625680000|2022-06-19 08:01:20|696.09|686.99|696|686.9|696.12|687.02|696|686.9|10
1655625690000|2022-06-19 08:01:30|696.02|686.92|696.02|686.92|696.02|686.92|695.99|686.89|4
1655625700000|2022-06-19 08:01:40|696.01|686.91|696.02|686.92|696.02|686.92|696.01|686.91|2
1655625710000|2022-06-19 08:01:50|696.03|686.93|696.04|686.94|696.04|686.94|696.02|686.92|3
1655625720000|2022-06-19 08:02:00|696.1|687|696.1|687|696.1|687|696.06|686.96|7
1655625730000|2022-06-19 08:02:10|696.07|686.97|696.03|686.93|696.07|686.97|696.03|686.93|5
1655625740000|2022-06-19 08:02:20|696.07|686.97|696.11|687.01|696.12|687.02|696.07|686.97|4
1655625750000|2022-06-19 08:02:30|696.08|686.98|695.9|686.8|696.08|686.98|695.9|686.8|16
1655625760000|2022-06-19 08:02:40|695.88|686.78|696.93|687.83|696.94|687.84|695.88|686.78|17
1655625770000|2022-06-19 08:02:50|696.94|687.84|697.28|688.18|697.28|688.18|696.94|687.84|21
1655625780000|2022-06-19 08:03:00|697.25|688.15|697|687.9|697.38|688.28|697|687.9|21
1655625790000|2022-06-19 08:03:10|696.99|687.89|697|687.9|697.02|687.92|696.97|687.87|7
1655625800000|2022-06-19 08:03:20|697.03|687.93|697.76|688.66|697.76|688.66|697.03|687.93|20
1655625810000|2022-06-19 08:03:30|697.77|688.67|697.82|688.72|697.83|688.73|697.73|688.63|12
1655625820000|2022-06-19 08:03:40|697.85|688.75|697.79|688.69|697.87|688.77|697.78|688.68|10
1655625830000|2022-06-19 08:03:50|697.8|688.7|697.73|688.63|697.83|688.73|697.67|688.57|20
1655625840000|2022-06-19 08:04:00|697.7|688.6|697.19|688.09|697.72|688.62|697.18|688.08|15
1655625850000|2022-06-19 08:04:10|697.18|688.08|697.14|688.04|697.19|688.09|697.09|687.99|19
1655625860000|2022-06-19 08:04:20|697.09|687.99|697.01|687.91|697.09|687.99|697|687.9|7
1655625870000|2022-06-19 08:04:30|697|687.9|696.79|687.69|697|687.9|696.78|687.68|9
1655625880000|2022-06-19 08:04:40|696.78|687.68|696.58|687.48|696.78|687.68|696.41|687.31|13
1655625890000|2022-06-19 08:04:50|696.59|687.49|696.7|687.6|696.7|687.6|696.58|687.48|5
1655625900000|2022-06-19 08:05:00|696.69|687.59|696.73|687.63|696.73|687.63|696.69|687.59|6
1655625910000|2022-06-19 08:05:10|696.75|687.65|696.76|687.66|696.76|687.66|696.75|687.65|2
1655625920000|2022-06-19 08:05:20|696.77|687.67|696.87|687.77|696.87|687.77|696.77|687.67|3
1655625930000|2022-06-19 08:05:30|696.89|687.79|696.92|687.82|696.92|687.82|696.89|687.79|3
1655625940000|2022-06-19 08:05:40|696.93|687.83|696.94|687.84|696.95|687.85|696.93|687.83|5
1655625950000|2022-06-19 08:05:50|696.97|687.87|696.95|687.85|696.97|687.87|696.95|687.85|4
1655625960000|2022-06-19 08:06:00|696.93|687.83|696.77|687.67|696.93|687.83|696.74|687.64|9
1655625970000|2022-06-19 08:06:10|696.78|687.68|696.78|687.68|696.78|687.68|696.77|687.67|5
1655625980000|2022-06-19 08:06:20|696.75|687.65|696.77|687.67|696.79|687.69|696.75|687.65|5
1655625990000|2022-06-19 08:06:30|696.74|687.64|696.75|687.65|696.75|687.65|696.73|687.63|5
1655626000000|2022-06-19 08:06:40|696.79|687.69|697.64|688.54|697.64|688.54|696.79|687.69|19
1655626010000|2022-06-19 08:06:50|697.66|688.56|697.85|688.75|697.85|688.75|697.55|688.45|15
1655626020000|2022-06-19 08:07:00|697.87|688.77|697.88|688.78|697.88|688.78|697.75|688.65|20
1655626030000|2022-06-19 08:07:10|697.89|688.79|698.1|689|698.18|689.08|697.89|688.79|15
1655626040000|2022-06-19 08:07:20|698.11|689.01|698.21|689.11|698.24|689.14|698.11|689.01|8
1655626050000|2022-06-19 08:07:30|698.23|689.13|698.79|689.69|698.79|689.69|698.2|689.1|15
1655626060000|2022-06-19 08:07:40|698.8|689.7|700.07|690.97|700.24|691.14|698.8|689.7|25
1655626070000|2022-06-19 08:07:50|700.08|690.98|699.82|690.72|700.08|690.98|699.82|690.72|20
1655626080000|2022-06-19 08:08:00|699.77|690.67|699|689.9|699.77|690.67|699|689.9|16
1655626090000|2022-06-19 08:08:10|698.99|689.89|698.9|689.8|698.99|689.89|698.9|689.8|7
1655626100000|2022-06-19 08:08:20|698.92|689.82|699.03|689.93|699.03|689.93|698.91|689.81|10
1655626110000|2022-06-19 08:08:30|699.05|689.95|699.1|690|699.14|690.04|699.04|689.94|11
1655626120000|2022-06-19 08:08:40|699.2|690.1|699.07|689.97|699.2|690.1|699.05|689.95|11
1655626130000|2022-06-19 08:08:50|699.09|689.99|699.1|690|699.11|690.01|699.07|689.97|8
1655626140000|2022-06-19 08:09:00|699.12|690.02|699.08|689.98|699.15|690.05|699.08|689.98|14
1655626150000|2022-06-19 08:09:10|699.1|690|699.11|690.01|699.12|690.02|698.99|689.89|16
1655626160000|2022-06-19 08:09:20|699.12|690.02|697.24|688.14|699.12|690.02|697.24|688.14|28
1655626170000|2022-06-19 08:09:30|697.25|688.15|697.06|687.96|697.27|688.17|696.94|687.84|10
1655626180000|2022-06-19 08:09:40|697.09|687.99|696.99|687.89|697.09|687.99|696.94|687.84|14
1655626190000|2022-06-19 08:09:50|697|687.9|696.99|687.89|697.01|687.91|696.99|687.89|9
1655626200000|2022-06-19 08:10:00|696.98|687.88|696.08|686.98|696.98|687.88|696.08|686.98|16
1655626210000|2022-06-19 08:10:10|695.86|686.76|696.02|686.92|696.02|686.92|695.86|686.76|6
1655626220000|2022-06-19 08:10:20|696.03|686.93|695.13|686.03|696.14|687.04|695.13|686.03|21
1655626230000|2022-06-19 08:10:30|695.15|686.05|693.7|684.6|695.16|686.06|693.68|684.58|22
1655626240000|2022-06-19 08:10:40|693.25|684.15|694.99|685.89|694.99|685.89|692.65|683.55|36
1655626250000|2022-06-19 08:10:50|695.22|686.12|695.12|686.02|695.9|686.8|695.09|685.99|26
1655626260000|2022-06-19 08:11:00|695.11|686.01|694.47|685.37|695.12|686.02|694.1|685|22
1655626270000|2022-06-19 08:11:10|694.46|685.36|694.13|685.03|694.47|685.37|694.12|685.02|15
1655626280000|2022-06-19 08:11:20|694.17|685.07|694.23|685.13|694.24|685.14|694.16|685.06|6
1655626290000|2022-06-19 08:11:30|694.24|685.14|694.52|685.42|694.52|685.42|694.24|685.14|11
1655626300000|2022-06-19 08:11:40|694.53|685.43|694.91|685.81|694.94|685.84|694.53|685.43|14
1655626310000|2022-06-19 08:11:50|694.89|685.79|694.22|685.12|694.89|685.79|694.18|685.08|21
1655626320000|2022-06-19 08:12:00|694.21|685.11|694.58|685.48|694.58|685.48|694.02|684.92|17
1655626330000|2022-06-19 08:12:10|694.59|685.49|694.58|685.48|694.59|685.49|694.26|685.16|8
1655626340000|2022-06-19 08:12:20|694.61|685.51|692.81|683.71|694.61|685.51|692.77|683.67|27
1655626350000|2022-06-19 08:12:30|692.82|683.72|693.42|684.32|693.48|684.38|692.76|683.66|18
1655626360000|2022-06-19 08:12:40|693.05|683.95|693.17|684.07|693.3|684.2|693.05|683.95|8
1655626370000|2022-06-19 08:12:50|693.16|684.06|692.94|683.84|693.16|684.06|692.93|683.83|14
1655626380000|2022-06-19 08:13:00|692.93|683.83|693.38|684.28|693.4|684.3|692.9|683.8|13
1655626390000|2022-06-19 08:13:10|693.32|684.22|693.04|683.94|693.49|684.39|693.03|683.93|19
1655626400000|2022-06-19 08:13:20|693.05|683.95|692.98|683.88|693.12|684.02|692.96|683.86|9
1655626410000|2022-06-19 08:13:30|692.97|683.87|692.97|683.87|692.98|683.88|692.97|683.87|3
1655626420000|2022-06-19 08:13:40|692.96|683.86|692.96|683.86|692.97|683.87|692.95|683.85|12
1655626430000|2022-06-19 08:13:50|692.95|683.85|692.89|683.79|692.99|683.89|692.89|683.79|9
1655626440000|2022-06-19 08:14:00|692.96|683.86|693.55|684.45|693.59|684.49|692.96|683.86|18
1655626450000|2022-06-19 08:14:10|693.52|684.42|694.1|685|694.14|685.04|693.5|684.4|19
1655626460000|2022-06-19 08:14:20|694.08|684.98|694.11|685.01|694.13|685.03|694.05|684.95|18
1655626470000|2022-06-19 08:14:30|694.13|685.03|694.5|685.4|694.52|685.42|694.1|685|12
1655626480000|2022-06-19 08:14:40|694.61|685.51|694.61|685.51|694.61|685.51|694.6|685.5|3
1655626490000|2022-06-19 08:14:50|694.6|685.5|694.06|684.96|694.61|685.51|694.06|684.96|12
1655626500000|2022-06-19 08:15:00|694.12|685.02|694.71|685.61|694.74|685.64|694.03|684.93|21
1655626510000|2022-06-19 08:15:10|694.88|685.78|694.83|685.73|694.88|685.78|694.8|685.7|15
1655626520000|2022-06-19 08:15:20|694.73|685.63|694.89|685.79|694.89|685.79|694.73|685.63|7
1655626530000|2022-06-19 08:15:30|694.9|685.8|694.91|685.81|694.93|685.83|694.87|685.77|16
1655626540000|2022-06-19 08:15:40|694.86|685.76|694.27|685.17|694.89|685.79|694.15|685.05|21
1655626550000|2022-06-19 08:15:50|694.25|685.15|694.17|685.07|694.25|685.15|694.17|685.07|7
1655626560000|2022-06-19 08:16:00|694.16|685.06|694.54|685.44|694.56|685.46|694.16|685.06|9
1655626570000|2022-06-19 08:16:10|694.53|685.43|694.89|685.79|694.89|685.79|694.53|685.43|14
1655626580000|2022-06-19 08:16:20|694.9|685.8|693.93|684.83|694.98|685.88|693.93|684.83|16
1655626590000|2022-06-19 08:16:30|693.94|684.84|693.94|684.84|693.95|684.85|693.93|684.83|5
1655626600000|2022-06-19 08:16:40|693.93|684.83|693.95|684.85|693.96|684.86|693.9|684.8|8
1655626610000|2022-06-19 08:16:50|693.96|684.86|693.91|684.81|693.97|684.87|693.9|684.8|16
1655626620000|2022-06-19 08:17:00|693.92|684.82|693.94|684.84|694|684.9|693.92|684.82|10
1655626630000|2022-06-19 08:17:10|693.95|684.85|693.78|684.68|693.95|684.85|693.78|684.68|19
1655626640000|2022-06-19 08:17:20|693.76|684.66|693.27|684.17|693.85|684.75|693.27|684.17|10
1655626650000|2022-06-19 08:17:30|693.1|684|693.69|684.59|693.69|684.59|693.1|684|11
1655626660000|2022-06-19 08:17:40|693.7|684.6|692.84|683.74|693.7|684.6|692.84|683.74|16
1655626670000|2022-06-19 08:17:50|692.83|683.73|692.62|683.52|692.83|683.73|692.61|683.51|8
1655626680000|2022-06-19 08:18:00|692.61|683.51|692.5|683.4|692.62|683.52|692.5|683.4|5
1655626690000|2022-06-19 08:18:10|692.51|683.41|692.62|683.52|692.63|683.53|692.51|683.41|12
1655626700000|2022-06-19 08:18:20|692.63|683.53|692.61|683.51|692.63|683.53|692.61|683.51|3
1655626710000|2022-06-19 08:18:30|692.62|683.52|692.82|683.72|692.86|683.76|692.62|683.52|14
1655626720000|2022-06-19 08:18:40|692.81|683.71|692.85|683.75|692.85|683.75|692.81|683.71|11
1655626730000|2022-06-19 08:18:50|692.93|683.83|692.95|683.85|692.95|683.85|692.93|683.83|2
1655626740000|2022-06-19 08:19:00|692.97|683.87|693|683.9|693.03|683.93|692.95|683.85|11
1655626750000|2022-06-19 08:19:10|693.04|683.94|693.04|683.94|693.08|683.98|693|683.9|16
1655626760000|2022-06-19 08:19:20|693.05|683.95|693.02|683.92|693.05|683.95|693.01|683.91|7
1655626770000|2022-06-19 08:19:30|693.05|683.95|693.29|684.19|693.29|684.19|693.04|683.94|12
1655626780000|2022-06-19 08:19:40|693.51|684.41|693.93|684.83|693.93|684.83|693.51|684.41|16
1655626790000|2022-06-19 08:19:50|693.94|684.84|693.86|684.76|693.94|684.84|693.84|684.74|11
1655626800000|2022-06-19 08:20:00|693.87|684.77|694.26|685.16|694.26|685.16|693.87|684.77|13
1655626810000|2022-06-19 08:20:10|694.47|685.37|694.13|685.03|694.56|685.46|694.13|685.03|22
1655626820000|2022-06-19 08:20:20|694.15|685.05|694.84|685.74|694.84|685.74|693.96|684.86|17
1655626830000|2022-06-19 08:20:30|694.86|685.76|695.25|686.15|695.3|686.2|694.86|685.76|14
1655626840000|2022-06-19 08:20:40|695.31|686.21|695.79|686.69|695.87|686.77|695.31|686.21|26
1655626850000|2022-06-19 08:20:50|695.76|686.66|695.98|686.88|696.13|687.03|695.76|686.66|25
1655626860000|2022-06-19 08:21:00|695.95|686.85|696.07|686.97|696.07|686.97|695.95|686.85|10
1655626870000|2022-06-19 08:21:10|696.06|686.96|696.21|687.11|696.21|687.11|696.05|686.95|5
1655626880000|2022-06-19 08:21:20|696.23|687.13|696.43|687.33|696.44|687.34|696.07|686.97|18
1655626890000|2022-06-19 08:21:30|696.46|687.36|696.07|686.97|696.62|687.52|696.05|686.95|17
1655626900000|2022-06-19 08:21:40|696.06|686.96|695.93|686.83|696.07|686.97|695.93|686.83|6
1655626910000|2022-06-19 08:21:50|695.92|686.82|695.87|686.77|695.93|686.83|695.84|686.74|7
1655626920000|2022-06-19 08:22:00|695.88|686.78|695.89|686.79|695.9|686.8|695.88|686.78|4
1655626930000|2022-06-19 08:22:10|695.91|686.81|696.16|687.06|696.21|687.11|695.91|686.81|15
1655626940000|2022-06-19 08:22:20|696.15|687.05|696.56|687.46|696.56|687.46|696.1|687|15
1655626950000|2022-06-19 08:22:30|696.57|687.47|696.26|687.16|696.75|687.65|696.16|687.06|18
1655626960000|2022-06-19 08:22:40|696.27|687.17|696.7|687.6|696.7|687.6|696.26|687.16|13
1655626970000|2022-06-19 08:22:50|696.74|687.64|696.88|687.78|696.88|687.78|696.74|687.64|7
1655626980000|2022-06-19 08:23:00|696.9|687.8|696.77|687.67|696.9|687.8|696.76|687.66|5
1655626990000|2022-06-19 08:23:10|696.78|687.68|696.9|687.8|696.91|687.81|696.78|687.68|13
1655627000000|2022-06-19 08:23:20|696.91|687.81|696.97|687.87|696.97|687.87|696.9|687.8|6
1655627010000|2022-06-19 08:23:30|696.98|687.88|698.41|689.31|698.82|689.72|696.98|687.88|29
1655627020000|2022-06-19 08:23:40|698.18|689.08|698.52|689.42|698.78|689.68|698.1|689|26
1655627030000|2022-06-19 08:23:50|698.59|689.49|698.88|689.78|698.89|689.79|698.59|689.49|15
1655627040000|2022-06-19 08:24:00|698.89|689.79|698.28|689.18|698.89|689.79|698.28|689.18|12
1655627050000|2022-06-19 08:24:10|698.25|689.15|698.61|689.51|698.69|689.59|698.23|689.13|26
1655627060000|2022-06-19 08:24:20|698.55|689.45|698.18|689.08|698.67|689.57|698.1|689|18
1655627070000|2022-06-19 08:24:30|698.21|689.11|698.1|689|698.23|689.13|698.1|689|9
1655627080000|2022-06-19 08:24:40|698.15|689.05|699.42|690.32|699.43|690.33|698.15|689.05|18
1655627090000|2022-06-19 08:24:50|699.43|690.33|699.71|690.61|699.72|690.62|699.4|690.3|13
1655627100000|2022-06-19 08:25:00|699.72|690.62|699.26|690.16|699.72|690.62|699.26|690.16|17
1655627110000|2022-06-19 08:25:10|699.25|690.15|699.17|690.07|699.27|690.17|699.14|690.04|17
1655627120000|2022-06-19 08:25:20|699.16|690.06|699.59|690.49|699.59|690.49|699.15|690.05|19
1655627130000|2022-06-19 08:25:30|699.58|690.48|699.58|690.48|699.59|690.49|699.57|690.47|9
1655627140000|2022-06-19 08:25:40|699.59|690.49|699.62|690.52|699.62|690.52|699.59|690.49|2
1655627150000|2022-06-19 08:25:50|699.73|690.63|699.73|690.63|699.73|690.63|699.72|690.62|3
1655627160000|2022-06-19 08:26:00|699.72|690.62|697.93|688.83|699.72|690.62|697.93|688.83|24
1655627170000|2022-06-19 08:26:10|697.97|688.87|697.81|688.71|697.97|688.87|697.76|688.66|14
1655627180000|2022-06-19 08:26:20|697.8|688.7|697.83|688.73|697.84|688.74|697.8|688.7|14
1655627190000|2022-06-19 08:26:30|697.84|688.74|697.84|688.74|697.84|688.74|697.84|688.74|1
1655627200000|2022-06-19 08:26:40|697.85|688.75|697.93|688.83|697.95|688.85|697.85|688.75|5
1655627210000|2022-06-19 08:26:50|697.94|688.84|697.88|688.78|697.94|688.84|697.88|688.78|6
1655627220000|2022-06-19 08:27:00|697.87|688.77|697.87|688.77|697.87|688.77|697.86|688.76|5
1655627230000|2022-06-19 08:27:10|697.83|688.73|697.8|688.7|697.83|688.73|697.8|688.7|9
1655627240000|2022-06-19 08:27:20|697.82|688.72|697.82|688.72|697.87|688.77|697.81|688.71|8
1655627250000|2022-06-19 08:27:30|697.84|688.74|697.69|688.59|697.84|688.74|697.66|688.56|10
1655627260000|2022-06-19 08:27:40|697.7|688.6|697.74|688.64|697.74|688.64|697.64|688.54|7
1655627270000|2022-06-19 08:27:50|697.81|688.71|697.88|688.78|697.89|688.79|697.81|688.71|7
1655627280000|2022-06-19 08:28:00|697.87|688.77|697.7|688.6|697.9|688.8|697.62|688.52|17
1655627290000|2022-06-19 08:28:10|697.71|688.61|697.73|688.63|697.74|688.64|697.71|688.61|5
1655627300000|2022-06-19 08:28:20|697.74|688.64|697.58|688.48|697.74|688.64|697.58|688.48|8
1655627310000|2022-06-19 08:28:30|697.6|688.5|697.65|688.55|697.65|688.55|697.58|688.48|17
1655627320000|2022-06-19 08:28:40|697.68|688.58|697.78|688.68|697.79|688.69|697.68|688.58|10
1655627330000|2022-06-19 08:28:50|697.79|688.69|697.81|688.71|697.81|688.71|697.78|688.68|7
1655627340000|2022-06-19 08:29:00|697.79|688.69|697.95|688.85|697.95|688.85|697.78|688.68|9
1655627350000|2022-06-19 08:29:10|697.97|688.87|697.94|688.84|697.97|688.87|697.94|688.84|5
1655627360000|2022-06-19 08:29:20|697.93|688.83|697.83|688.73|697.93|688.83|697.82|688.72|6
1655627380000|2022-06-19 08:29:40|697.84|688.74|698.32|689.22|698.32|689.22|697.83|688.73|15
1655627390000|2022-06-19 08:29:50|698.34|689.24|699.85|690.75|699.85|690.75|698.31|689.21|29
1655627400000|2022-06-19 08:30:00|699.78|690.68|699.77|690.67|699.92|690.82|699.7|690.6|27
1655627410000|2022-06-19 08:30:10|699.76|690.66|699.95|690.85|699.98|690.88|699.76|690.66|21
1655627420000|2022-06-19 08:30:20|699.97|690.87|700.68|691.58|700.75|691.65|699.92|690.82|26
1655627430000|2022-06-19 08:30:30|700.85|691.75|700.51|691.41|700.85|691.75|700.51|691.41|18
1655627440000|2022-06-19 08:30:40|700.56|691.46|700.79|691.69|700.79|691.69|700.5|691.4|19
1655627450000|2022-06-19 08:30:50|700.82|691.72|700.78|691.68|700.94|691.84|700.72|691.62|17
1655627460000|2022-06-19 08:31:00|700.81|691.71|701.23|692.13|701.35|692.25|700.81|691.71|23
1655627470000|2022-06-19 08:31:10|701.24|692.14|700.73|691.63|701.27|692.17|700.7|691.6|22
1655627480000|2022-06-19 08:31:20|700.74|691.64|701.9|692.8|701.94|692.84|700.74|691.64|28
1655627490000|2022-06-19 08:31:30|701.86|692.76|701.93|692.83|701.93|692.83|701.84|692.74|15
1655627500000|2022-06-19 08:31:40|702.06|692.96|703.54|694.44|703.54|694.44|702.06|692.96|31
1655627510000|2022-06-19 08:31:50|703.49|694.39|702.82|693.72|703.52|694.42|702.72|693.62|25
1655627520000|2022-06-19 08:32:00|702.81|693.71|703.03|693.93|703.22|694.12|702.78|693.68|24
1655627530000|2022-06-19 08:32:10|703.04|693.94|703.14|694.04|703.45|694.35|703.04|693.94|22
1655627540000|2022-06-19 08:32:20|703.11|694.01|702.88|693.78|703.11|694.01|702.88|693.78|20
1655627550000|2022-06-19 08:32:30|702.9|693.8|703.31|694.21|703.31|694.21|702.86|693.76|13
1655627560000|2022-06-19 08:32:40|703.32|694.22|703.62|694.52|703.62|694.52|703.28|694.18|17
1655627570000|2022-06-19 08:32:50|703.65|694.55|703.58|694.48|703.66|694.56|703.57|694.47|12
1655627580000|2022-06-19 08:33:00|703.57|694.47|703.55|694.45|703.59|694.49|703.55|694.45|11
1655627590000|2022-06-19 08:33:10|703.54|694.44|703.62|694.52|703.65|694.55|703.52|694.42|12
1655627600000|2022-06-19 08:33:20|703.63|694.53|705.03|695.93|705.03|695.93|703.63|694.53|24
1655627610000|2022-06-19 08:33:30|705.33|696.23|704.86|695.76|705.55|696.45|704.85|695.75|28
1655627620000|2022-06-19 08:33:40|704.85|695.75|704.7|695.6|704.85|695.75|704.63|695.53|23
1655627630000|2022-06-19 08:33:50|704.69|695.59|704.82|695.72|704.86|695.76|704.68|695.58|19
1655627640000|2022-06-19 08:34:00|704.81|695.71|705.05|695.95|705.15|696.05|704.81|695.71|24
1655627650000|2022-06-19 08:34:10|705.04|695.94|704.93|695.83|705.07|695.97|704.93|695.83|15
1655627660000|2022-06-19 08:34:20|704.95|695.85|705.96|696.86|705.96|696.86|704.95|695.85|21
1655627670000|2022-06-19 08:34:30|706.03|696.93|705.22|696.12|706.06|696.96|705.21|696.11|20
1655627680000|2022-06-19 08:34:40|705.12|696.02|704.58|695.48|705.14|696.04|704.58|695.48|19
1655627690000|2022-06-19 08:34:50|704.59|695.49|704.07|694.97|704.71|695.61|704.07|694.97|23
1655627700000|2022-06-19 08:35:00|704.09|694.99|704.46|695.36|704.46|695.36|703.98|694.88|18
1655627710000|2022-06-19 08:35:10|704.44|695.34|704.74|695.64|704.74|695.64|704.21|695.11|22
1655627720000|2022-06-19 08:35:20|704.75|695.65|705.52|696.42|705.52|696.42|704.75|695.65|21
1655627730000|2022-06-19 08:35:30|705.46|696.36|704.8|695.7|705.81|696.71|704.77|695.67|25
1655627740000|2022-06-19 08:35:40|704.82|695.72|703.45|694.35|704.9|695.8|703.45|694.35|22
1655627750000|2022-06-19 08:35:50|703.08|693.98|701.32|692.22|703.08|693.98|700.85|691.75|30
1655627760000|2022-06-19 08:36:00|701.35|692.25|702.09|692.99|702.6|693.5|701.35|692.25|23
1655627770000|2022-06-19 08:36:10|702.12|693.02|701.97|692.87|702.15|693.05|701.97|692.87|14
1655627780000|2022-06-19 08:36:20|701.99|692.89|702.69|693.59|702.69|693.59|701.97|692.87|16
1655627790000|2022-06-19 08:36:30|702.68|693.58|702.16|693.06|702.68|693.58|702.15|693.05|14
1655627800000|2022-06-19 08:36:40|702.15|693.05|702.12|693.02|702.2|693.1|702.12|693.02|5
1655627810000|2022-06-19 08:36:50|702.11|693.01|701.88|692.78|702.17|693.07|701.86|692.76|20
1655627820000|2022-06-19 08:37:00|701.86|692.76|701.85|692.75|701.86|692.76|701.85|692.75|6
1655627830000|2022-06-19 08:37:10|701.84|692.74|701.86|692.76|701.86|692.76|701.82|692.72|5
1655627840000|2022-06-19 08:37:20|701.85|692.75|701.82|692.72|701.85|692.75|701.78|692.68|11
1655627850000|2022-06-19 08:37:30|701.79|692.69|701.86|692.76|701.86|692.76|701.79|692.69|3
1655627860000|2022-06-19 08:37:40|701.83|692.73|701.85|692.75|701.86|692.76|701.83|692.73|5
1655627870000|2022-06-19 08:37:50|701.86|692.76|701.73|692.63|701.86|692.76|701.73|692.63|10
1655627880000|2022-06-19 08:38:00|701.76|692.66|701.2|692.1|701.77|692.67|701.19|692.09|24
1655627890000|2022-06-19 08:38:10|701.18|692.08|701|691.9|701.36|692.26|700.93|691.83|19
1655627900000|2022-06-19 08:38:20|700.99|691.89|701|691.9|701.14|692.04|700.96|691.86|18
1655627910000|2022-06-19 08:38:30|701.01|691.91|700.96|691.86|701.01|691.91|700.87|691.77|15
1655627920000|2022-06-19 08:38:40|700.95|691.85|700.79|691.69|700.95|691.85|700.75|691.65|12
1655627930000|2022-06-19 08:38:50|700.81|691.71|701.45|692.35|701.47|692.37|700.81|691.71|18
1655627940000|2022-06-19 08:39:00|701.43|692.33|701.74|692.64|701.77|692.67|701.43|692.33|10
1655627950000|2022-06-19 08:39:10|701.75|692.65|701.9|692.8|701.96|692.86|701.75|692.65|10
1655627960000|2022-06-19 08:39:20|701.91|692.81|702.56|693.46|702.56|693.46|701.88|692.78|23
1655627970000|2022-06-19 08:39:30|702.49|693.39|702.9|693.8|703|693.9|702.49|693.39|18
1655627980000|2022-06-19 08:39:40|702.91|693.81|702.93|693.83|702.93|693.83|702.91|693.81|3
1655627990000|2022-06-19 08:39:50|703|693.9|703.42|694.32|703.42|694.32|703|693.9|16
1655628000000|2022-06-19 08:40:00|703.41|694.31|704.61|695.51|704.61|695.51|703.41|694.31|22
1655628010000|2022-06-19 08:40:10|704.59|695.49|704.04|694.94|705.02|695.92|704.04|694.94|21
1655628020000|2022-06-19 08:40:20|703.97|694.87|703.87|694.77|703.97|694.87|703.87|694.77|7
1655628030000|2022-06-19 08:40:30|703.9|694.8|702.87|693.77|703.9|694.8|702.82|693.72|16
1655628040000|2022-06-19 08:40:40|702.88|693.78|703.34|694.24|703.39|694.29|702.85|693.75|15
1655628050000|2022-06-19 08:40:50|703.31|694.21|702.99|693.89|703.32|694.22|702.98|693.88|6
1655628060000|2022-06-19 08:41:00|702.98|693.88|703.42|694.32|703.44|694.34|702.98|693.88|17
1655628070000|2022-06-19 08:41:10|703.39|694.29|703.56|694.46|703.59|694.49|702.99|693.89|22
1655628080000|2022-06-19 08:41:20|703.55|694.45|703.52|694.42|703.56|694.46|703.52|694.42|4
1655628090000|2022-06-19 08:41:30|703.51|694.41|703.07|693.97|703.51|694.41|703.07|693.97|6
1655628100000|2022-06-19 08:41:40|703.05|693.95|702.9|693.8|703.07|693.97|702.84|693.74|14
1655628110000|2022-06-19 08:41:50|702.89|693.79|702.55|693.45|702.89|693.79|702.53|693.43|18
1655628120000|2022-06-19 08:42:00|702.56|693.46|702.09|692.99|702.69|693.59|702.09|692.99|8
1655628130000|2022-06-19 08:42:10|701.9|692.8|701.73|692.63|701.9|692.8|701.73|692.63|12
1655628140000|2022-06-19 08:42:20|701.72|692.62|701.8|692.7|701.8|692.7|701.72|692.62|4
1655628150000|2022-06-19 08:42:30|701.81|692.71|701.8|692.7|701.81|692.71|701.8|692.7|6
1655628160000|2022-06-19 08:42:40|701.81|692.71|701.82|692.72|701.82|692.72|701.8|692.7|7
1655628170000|2022-06-19 08:42:50|701.81|692.71|701.8|692.7|701.82|692.72|701.8|692.7|3
1655628180000|2022-06-19 08:43:00|701.89|692.79|701.89|692.79|701.89|692.79|701.89|692.79|1
1655628190000|2022-06-19 08:43:10|701.9|692.8|701.86|692.76|701.9|692.8|701.86|692.76|3
1655628200000|2022-06-19 08:43:20|701.85|692.75|701.86|692.76|701.86|692.76|701.84|692.74|3
1655628210000|2022-06-19 08:43:30|701.87|692.77|701.82|692.72|701.87|692.77|701.82|692.72|2
1655628230000|2022-06-19 08:43:50|701.81|692.71|701.85|692.75|701.9|692.8|701.81|692.71|8
1655628240000|2022-06-19 08:44:00|701.78|692.68|701.73|692.63|701.78|692.68|701.71|692.61|10
1655628250000|2022-06-19 08:44:10|701.72|692.62|701.62|692.52|701.73|692.63|701.62|692.52|12
1655628260000|2022-06-19 08:44:20|701.61|692.51|701.51|692.41|701.61|692.51|701.4|692.3|15
1655628270000|2022-06-19 08:44:30|701.55|692.45|701.69|692.59|701.69|692.59|701.55|692.45|17
1655628280000|2022-06-19 08:44:40|701.68|692.58|702.35|693.25|702.42|693.32|701.68|692.58|18
1655628290000|2022-06-19 08:44:50|702.38|693.28|702.35|693.25|702.39|693.29|701.87|692.77|19
1655628300000|2022-06-19 08:45:00|702.34|693.24|702.13|693.03|702.46|693.36|702.02|692.92|21
1655628310000|2022-06-19 08:45:10|702.14|693.04|702.03|692.93|702.15|693.05|702.03|692.93|9
1655628320000|2022-06-19 08:45:20|702.1|693|702.76|693.66|702.76|693.66|701.97|692.87|17
1655628330000|2022-06-19 08:45:30|702.75|693.65|702.76|693.66|702.76|693.66|702.75|693.65|2
1655628340000|2022-06-19 08:45:40|702.77|693.67|702.11|693.01|702.77|693.67|702.08|692.98|19
1655628350000|2022-06-19 08:45:50|701.95|692.85|701.92|692.82|701.97|692.87|701.92|692.82|10
1655628360000|2022-06-19 08:46:00|701.93|692.83|701.89|692.79|701.93|692.83|701.89|692.79|9
1655628370000|2022-06-19 08:46:10|701.86|692.76|701.06|691.96|701.86|692.76|701.06|691.96|26
1655628380000|2022-06-19 08:46:20|701.09|691.99|701.07|691.97|701.12|692.02|701.07|691.97|11
1655628390000|2022-06-19 08:46:30|701.05|691.95|700.99|691.89|701.07|691.97|700.98|691.88|13
1655628400000|2022-06-19 08:46:40|700.98|691.88|700.97|691.87|700.99|691.89|700.97|691.87|12
1655628410000|2022-06-19 08:46:50|700.96|691.86|700.96|691.86|700.97|691.87|700.96|691.86|3
1655628420000|2022-06-19 08:47:00|700.94|691.84|700.94|691.84|700.95|691.85|700.92|691.82|9
1655628430000|2022-06-19 08:47:10|700.93|691.83|700.93|691.83|700.95|691.85|700.93|691.83|11
1655628440000|2022-06-19 08:47:20|700.95|691.85|700.83|691.73|700.95|691.85|700.76|691.66|16
1655628450000|2022-06-19 08:47:30|700.81|691.71|700.86|691.76|700.86|691.76|700.81|691.71|9
1655628460000|2022-06-19 08:47:40|700.87|691.77|700.89|691.79|700.89|691.79|700.85|691.75|11
1655628470000|2022-06-19 08:47:50|700.91|691.81|700.97|691.87|701.08|691.98|700.9|691.8|17
1655628480000|2022-06-19 08:48:00|700.91|691.81|700.91|691.81|700.91|691.81|700.91|691.81|1
1655628490000|2022-06-19 08:48:10|700.92|691.82|700.91|691.81|700.92|691.82|700.91|691.81|2
1655628500000|2022-06-19 08:48:20|700.92|691.82|700.97|691.87|701|691.9|700.91|691.81|10
1655628520000|2022-06-19 08:48:40|700.96|691.86|700.99|691.89|701.06|691.96|700.96|691.86|13
1655628530000|2022-06-19 08:48:50|701|691.9|701.11|692.01|701.17|692.07|700.99|691.89|17
1655628540000|2022-06-19 08:49:00|701.12|692.02|701|691.9|701.13|692.03|700.99|691.89|8
1655628550000|2022-06-19 08:49:10|701.04|691.94|701.05|691.95|701.05|691.95|700.96|691.86|13
1655628560000|2022-06-19 08:49:20|701.07|691.97|701.06|691.96|701.07|691.97|701.06|691.96|6
1655628570000|2022-06-19 08:49:30|701.04|691.94|701.06|691.96|701.06|691.96|701.01|691.91|7
1655628580000|2022-06-19 08:49:40|701.04|691.94|701.05|691.95|701.06|691.96|701.03|691.93|9
1655628590000|2022-06-19 08:49:50|701.01|691.91|700.9|691.8|701.01|691.91|700.89|691.79|7
1655628600000|2022-06-19 08:50:00|700.93|691.83|700.93|691.83|700.94|691.84|700.93|691.83|3
1655628610000|2022-06-19 08:50:10|700.94|691.84|701.09|691.99|701.49|692.39|700.94|691.84|21
1655628620000|2022-06-19 08:50:20|701.08|691.98|700.74|691.64|701.11|692.01|700.74|691.64|12
1655628630000|2022-06-19 08:50:30|700.71|691.61|700.67|691.57|700.72|691.62|700.67|691.57|7
1655628640000|2022-06-19 08:50:40|700.66|691.56|700.49|691.39|700.66|691.56|700.49|691.39|11
1655628650000|2022-06-19 08:50:50|700.5|691.4|700.58|691.48|700.58|691.48|700.5|691.4|12
1655628660000|2022-06-19 08:51:00|700.59|691.49|700.6|691.5|700.6|691.5|700.58|691.48|4
1655628670000|2022-06-19 08:51:10|700.59|691.49|700.6|691.5|700.6|691.5|700.59|691.49|6
1655628680000|2022-06-19 08:51:20|700.59|691.49|700.59|691.49|700.65|691.55|700.59|691.49|14
1655628690000|2022-06-19 08:51:30|700.6|691.5|700.59|691.49|700.6|691.5|700.59|691.49|2
1655628700000|2022-06-19 08:51:40|700.6|691.5|700.6|691.5|700.6|691.5|700.59|691.49|5
1655628710000|2022-06-19 08:51:50|700.59|691.49|700.59|691.49|700.59|691.49|700.59|691.49|1
1655628720000|2022-06-19 08:52:00|700.6|691.5|700.62|691.52|700.62|691.52|700.6|691.5|2
1655628730000|2022-06-19 08:52:10|700.79|691.69|700.69|691.59|700.79|691.69|700.69|691.59|10
1655628740000|2022-06-19 08:52:20|700.65|691.55|700.64|691.54|700.65|691.55|700.63|691.53|3
1655628750000|2022-06-19 08:52:30|700.69|691.59|700.7|691.6|700.71|691.61|700.69|691.59|3
1655628760000|2022-06-19 08:52:40|700.69|691.59|700.65|691.55|700.69|691.59|700.65|691.55|9
1655628770000|2022-06-19 08:52:50|700.66|691.56|700.64|691.54|700.66|691.56|700.64|691.54|8
1655628780000|2022-06-19 08:53:00|700.63|691.53|700.67|691.57|700.68|691.58|700.63|691.53|10
1655628790000|2022-06-19 08:53:10|700.71|691.61|700.67|691.57|700.71|691.61|700.67|691.57|2
1655628800000|2022-06-19 08:53:20|700.68|691.58|700.65|691.55|700.68|691.58|700.63|691.53|12
1655628810000|2022-06-19 08:53:30|700.64|691.54|701.04|691.94|701.04|691.94|700.58|691.48|16
1655628820000|2022-06-19 08:53:40|701.01|691.91|701.43|692.33|701.43|692.33|701|691.9|13
1655628830000|2022-06-19 08:53:50|701.45|692.35|701.5|692.4|701.5|692.4|701.42|692.32|8
1655628840000|2022-06-19 08:54:00|701.47|692.37|701.84|692.74|701.85|692.75|701.47|692.37|14
1655628850000|2022-06-19 08:54:10|701.83|692.73|701.66|692.56|701.84|692.74|701.66|692.56|8
1655628860000|2022-06-19 08:54:20|701.72|692.62|702.43|693.33|702.43|693.33|701.7|692.6|14
1655628870000|2022-06-19 08:54:30|702.47|693.37|702.81|693.71|702.82|693.72|702.38|693.28|20
1655628880000|2022-06-19 08:54:40|702.82|693.72|701.84|692.74|702.83|693.73|701.84|692.74|18
1655628890000|2022-06-19 08:54:50|701.82|692.72|701.61|692.51|701.83|692.73|701.61|692.51|4
1655628900000|2022-06-19 08:55:00|701.6|692.5|701.6|692.5|701.61|692.51|701.6|692.5|9
1655628910000|2022-06-19 08:55:10|701.61|692.51|701.64|692.54|701.68|692.58|701.6|692.5|9
1655628920000|2022-06-19 08:55:20|701.63|692.53|701.88|692.78|701.9|692.8|701.63|692.53|22
1655628930000|2022-06-19 08:55:30|701.89|692.79|701.64|692.54|701.89|692.79|701.64|692.54|10
1655628940000|2022-06-19 08:55:40|701.75|692.65|703.19|694.09|703.33|694.23|701.75|692.65|33
1655628950000|2022-06-19 08:55:50|703.35|694.25|703.04|693.94|703.41|694.31|702.83|693.73|20
1655628960000|2022-06-19 08:56:00|703.03|693.93|703.16|694.06|703.66|694.56|703.03|693.93|25
1655628970000|2022-06-19 08:56:10|703.08|693.98|704|694.9|704|694.9|703.02|693.92|25
1655628980000|2022-06-19 08:56:20|704.13|695.03|704|694.9|704.68|695.58|704|694.9|31
1655628990000|2022-06-19 08:56:30|704.01|694.91|705.31|696.21|705.31|696.21|704.01|694.91|23
1655629000000|2022-06-19 08:56:40|705.27|696.17|705.57|696.47|706.25|697.15|705.26|696.16|25
1655629010000|2022-06-19 08:56:50|705.58|696.48|705.58|696.48|705.85|696.75|705.11|696.01|32
1655629020000|2022-06-19 08:57:00|705.62|696.52|705.69|696.59|705.69|696.59|705.39|696.29|17
1655629030000|2022-06-19 08:57:10|705.68|696.58|705.01|695.91|705.74|696.64|705.01|695.91|22
1655629040000|2022-06-19 08:57:20|705.03|695.93|704.82|695.72|705.03|695.93|704.82|695.72|12
1655629050000|2022-06-19 08:57:30|704.83|695.73|704.91|695.81|704.93|695.83|704.83|695.73|13
1655629060000|2022-06-19 08:57:40|704.95|695.85|704.86|695.76|704.95|695.85|704.85|695.75|12
1655629070000|2022-06-19 08:57:50|704.87|695.77|704.9|695.8|704.9|695.8|704.87|695.77|8
1655629080000|2022-06-19 08:58:00|704.89|695.79|704.86|695.76|704.9|695.8|704.85|695.75|8
1655629090000|2022-06-19 08:58:10|704.88|695.78|704.78|695.68|704.88|695.78|704.75|695.65|10
1655629100000|2022-06-19 08:58:20|704.76|695.66|704.66|695.56|704.76|695.66|704.66|695.56|5
1655629110000|2022-06-19 08:58:30|704.65|695.55|704.01|694.91|704.66|695.56|704|694.9|21
1655629120000|2022-06-19 08:58:40|704.02|694.92|703.94|694.84|704.02|694.92|703.93|694.83|5
1655629130000|2022-06-19 08:58:50|703.95|694.85|704.05|694.95|704.05|694.95|703.95|694.85|7
1655629140000|2022-06-19 08:59:00|704.04|694.94|704.59|695.49|704.59|695.49|704.04|694.94|12
1655629150000|2022-06-19 08:59:10|704.6|695.5|704.6|695.5|704.62|695.52|704.6|695.5|3
1655629160000|2022-06-19 08:59:20|704.59|695.49|704.62|695.52|704.65|695.55|704.59|695.49|3
1655629170000|2022-06-19 08:59:30|704.61|695.51|704.51|695.41|704.61|695.51|704.51|695.41|11
1655629180000|2022-06-19 08:59:40|704.5|695.4|704.43|695.33|704.5|695.4|704.01|694.91|16
1655629190000|2022-06-19 08:59:50|704.4|695.3|704.4|695.3|704.43|695.33|704.4|695.3|3
1655629200000|2022-06-19 09:00:00|704.43|695.33|703.74|694.64|704.43|695.33|703.72|694.62|23
1655629210000|2022-06-19 09:00:10|703.75|694.65|703.87|694.77|703.87|694.77|703.73|694.63|15
1655629220000|2022-06-19 09:00:20|703.88|694.78|703.99|694.89|704.47|695.37|703.88|694.78|23
1655629230000|2022-06-19 09:00:30|704|694.9|703.92|694.82|704|694.9|703.87|694.77|9
1655629240000|2022-06-19 09:00:40|703.93|694.83|703.92|694.82|703.93|694.83|703.9|694.8|7
1655629250000|2022-06-19 09:00:50|703.93|694.83|703.92|694.82|703.93|694.83|703.9|694.8|11
1655629260000|2022-06-19 09:01:00|703.93|694.83|703.88|694.78|703.93|694.83|703.88|694.78|7
1655629270000|2022-06-19 09:01:10|703.86|694.76|703.27|694.17|703.87|694.77|703.26|694.16|15
1655629280000|2022-06-19 09:01:20|703.2|694.1|703.62|694.52|703.73|694.63|703.2|694.1|14
1655629290000|2022-06-19 09:01:30|703.63|694.53|702.94|693.84|703.63|694.53|702.92|693.82|19
1655629300000|2022-06-19 09:01:40|702.93|693.83|702.84|693.74|702.93|693.83|702.84|693.74|9
1655629310000|2022-06-19 09:01:50|702.83|693.73|702.86|693.76|702.86|693.76|702.83|693.73|9
1655629320000|2022-06-19 09:02:00|702.85|693.75|702.82|693.72|702.86|693.76|702.82|693.72|10
1655629330000|2022-06-19 09:02:10|702.83|693.73|702.82|693.72|702.9|693.8|702.82|693.72|14
1655629340000|2022-06-19 09:02:20|702.83|693.73|702.81|693.71|702.83|693.73|702.81|693.71|5
1655629350000|2022-06-19 09:02:30|702.82|693.72|702.73|693.63|702.82|693.72|702.72|693.62|11
1655629360000|2022-06-19 09:02:40|702.72|693.62|702.79|693.69|702.79|693.69|702.72|693.62|9
1655629370000|2022-06-19 09:02:50|702.8|693.7|702.91|693.81|702.91|693.81|702.8|693.7|8
1655629380000|2022-06-19 09:03:00|702.94|693.84|703.68|694.58|703.68|694.58|702.94|693.84|18
1655629390000|2022-06-19 09:03:10|703.69|694.59|703.69|694.59|703.73|694.63|703.62|694.52|13
1655629400000|2022-06-19 09:03:20|703.7|694.6|703.5|694.4|703.7|694.6|703.5|694.4|20
1655629410000|2022-06-19 09:03:30|703.48|694.38|702.9|693.8|703.48|694.38|702.9|693.8|22
1655629420000|2022-06-19 09:03:40|702.93|693.83|702.85|693.75|702.93|693.83|702.84|693.74|11
1655629430000|2022-06-19 09:03:50|702.84|693.74|702.82|693.72|702.84|693.74|702.81|693.71|10
1655629440000|2022-06-19 09:04:00|702.81|693.71|702.82|693.72|702.82|693.72|702.81|693.71|4
1655629450000|2022-06-19 09:04:10|702.81|693.71|702.82|693.72|702.83|693.73|702.81|693.71|6
1655629460000|2022-06-19 09:04:20|702.83|693.73|702.8|693.7|702.83|693.73|702.8|693.7|3
1655629470000|2022-06-19 09:04:30|702.82|693.72|702.97|693.87|702.98|693.88|702.82|693.72|15
1655629480000|2022-06-19 09:04:40|702.95|693.85|702.91|693.81|702.96|693.86|702.88|693.78|9
1655629490000|2022-06-19 09:04:50|702.97|693.87|702.98|693.88|703.02|693.92|702.97|693.87|5
1655629500000|2022-06-19 09:05:00|702.97|693.87|702.91|693.81|702.97|693.87|702.89|693.79|6
1655629510000|2022-06-19 09:05:10|702.9|693.8|702.91|693.81|702.92|693.82|702.9|693.8|7
1655629520000|2022-06-19 09:05:20|702.9|693.8|702.91|693.81|702.92|693.82|702.9|693.8|6
1655629530000|2022-06-19 09:05:30|702.9|693.8|702.85|693.75|702.9|693.8|702.85|693.75|5
1655629540000|2022-06-19 09:05:40|702.81|693.71|702.81|693.71|702.83|693.73|702.8|693.7|8
1655629550000|2022-06-19 09:05:50|702.82|693.72|702.81|693.71|702.82|693.72|702.78|693.68|8
1655629560000|2022-06-19 09:06:00|702.78|693.68|702.54|693.44|702.78|693.68|702.54|693.44|11
1655629570000|2022-06-19 09:06:10|702.53|693.43|702.49|693.39|702.6|693.5|702.49|693.39|11
1655629580000|2022-06-19 09:06:20|702.5|693.4|702.58|693.48|702.58|693.48|702.5|693.4|3
1655629590000|2022-06-19 09:06:30|702.57|693.47|702.54|693.44|702.57|693.47|702.54|693.44|5
1655629600000|2022-06-19 09:06:40|702.55|693.45|702.6|693.5|702.66|693.56|702.55|693.45|11
1655629610000|2022-06-19 09:06:50|702.61|693.51|702.61|693.51|702.61|693.51|702.61|693.51|1
1655629620000|2022-06-19 09:07:00|702.52|693.42|702.52|693.42|702.52|693.42|702.52|693.42|1
1655629630000|2022-06-19 09:07:10|702.49|693.39|701.8|692.7|702.49|693.39|701.8|692.7|12
1655629640000|2022-06-19 09:07:20|701.75|692.65|700.96|691.86|701.75|692.65|700.94|691.84|20
1655629650000|2022-06-19 09:07:30|700.97|691.87|701.56|692.46|701.59|692.49|700.97|691.87|23
1655629660000|2022-06-19 09:07:40|701.57|692.47|701.87|692.77|701.9|692.8|701.57|692.47|9
1655629670000|2022-06-19 09:07:50|701.86|692.76|701.83|692.73|701.87|692.77|701.83|692.73|11
1655629680000|2022-06-19 09:08:00|701.81|692.71|701.84|692.74|701.86|692.76|701.81|692.71|5
1655629690000|2022-06-19 09:08:10|701.85|692.75|701.57|692.47|701.85|692.75|701.57|692.47|18
1655629700000|2022-06-19 09:08:20|701.56|692.46|701.58|692.48|701.61|692.51|701.55|692.45|9
1655629710000|2022-06-19 09:08:30|701.59|692.49|701.68|692.58|701.68|692.58|701.57|692.47|14
1655629720000|2022-06-19 09:08:40|701.69|692.59|701.69|692.59|701.69|692.59|701.67|692.57|5
1655629730000|2022-06-19 09:08:50|701.7|692.6|701.84|692.74|701.84|692.74|701.67|692.57|5
1655629740000|2022-06-19 09:09:00|701.87|692.77|701.93|692.83|701.93|692.83|701.86|692.76|13
1655629750000|2022-06-19 09:09:10|701.94|692.84|702.58|693.48|702.58|693.48|701.92|692.82|24
1655629760000|2022-06-19 09:09:20|702.68|693.58|702.73|693.63|702.74|693.64|702.63|693.53|19
1655629770000|2022-06-19 09:09:30|702.74|693.64|702.75|693.65|702.75|693.65|702.73|693.63|4
1655629780000|2022-06-19 09:09:40|702.76|693.66|702.83|693.73|702.98|693.88|702.76|693.66|17
1655629790000|2022-06-19 09:09:50|702.82|693.72|702.82|693.72|702.83|693.73|702.7|693.6|14
1655629800000|2022-06-19 09:10:00|702.8|693.7|703.54|694.44|703.55|694.45|702.75|693.65|24
1655629810000|2022-06-19 09:10:10|703.58|694.48|703.6|694.5|703.63|694.53|703.58|694.48|13
1655629820000|2022-06-19 09:10:20|703.58|694.48|703.77|694.67|703.77|694.67|703.58|694.48|12
1655629830000|2022-06-19 09:10:30|703.76|694.66|703.77|694.67|703.78|694.68|703.75|694.65|12
1655629840000|2022-06-19 09:10:40|703.79|694.69|703.88|694.78|703.88|694.78|703.79|694.69|11
1655629850000|2022-06-19 09:10:50|703.87|694.77|703.87|694.77|703.87|694.77|703.87|694.77|1
1655629860000|2022-06-19 09:11:00|703.86|694.76|703.73|694.63|703.86|694.76|703.73|694.63|9
1655629870000|2022-06-19 09:11:10|703.75|694.65|704.36|695.26|704.36|695.26|703.75|694.65|17
1655629880000|2022-06-19 09:11:20|704.34|695.24|704.78|695.68|704.79|695.69|704.32|695.22|13
1655629890000|2022-06-19 09:11:30|704.76|695.66|704.79|695.69|704.8|695.7|704.74|695.64|16
1655629900000|2022-06-19 09:11:40|704.77|695.67|704.67|695.57|704.77|695.67|704.66|695.56|7
1655629910000|2022-06-19 09:11:50|704.66|695.56|704.81|695.71|704.82|695.72|704.66|695.56|13
1655629920000|2022-06-19 09:12:00|704.77|695.67|704.79|695.69|704.79|695.69|704.74|695.64|9
1655629930000|2022-06-19 09:12:10|704.69|695.59|704.78|695.68|704.78|695.68|704.69|695.59|4
1655629940000|2022-06-19 09:12:20|704.75|695.65|704.75|695.65|704.78|695.68|704.72|695.62|9
1655629950000|2022-06-19 09:12:30|704.72|695.62|704.68|695.58|704.72|695.62|704.67|695.57|12
1655629960000|2022-06-19 09:12:40|704.67|695.57|704.1|695|704.67|695.57|704.09|694.99|12
1655629970000|2022-06-19 09:12:50|704.12|695.02|704.42|695.32|704.42|695.32|704.03|694.93|14
1655629980000|2022-06-19 09:13:00|704.41|695.31|704.45|695.35|704.45|695.35|704.39|695.29|15
1655629990000|2022-06-19 09:13:10|704.46|695.36|704.53|695.43|704.53|695.43|704.46|695.36|3
1655630000000|2022-06-19 09:13:20|704.49|695.39|704.54|695.44|704.78|695.68|704.45|695.35|9
1655630010000|2022-06-19 09:13:30|704.52|695.42|704.64|695.54|704.66|695.56|704.47|695.37|13
1655630020000|2022-06-19 09:13:40|704.85|695.75|705.52|696.42|705.52|696.42|704.85|695.75|24
1655630030000|2022-06-19 09:13:50|705.53|696.43|705.75|696.65|705.75|696.65|705.53|696.43|11
1655630040000|2022-06-19 09:14:00|705.82|696.72|705.85|696.75|705.87|696.77|705.8|696.7|13
1655630050000|2022-06-19 09:14:10|705.83|696.73|705.9|696.8|705.92|696.82|705.8|696.7|20
1655630060000|2022-06-19 09:14:20|705.89|696.79|705.84|696.74|705.93|696.83|705.84|696.74|19
1655630070000|2022-06-19 09:14:30|705.83|696.73|705.85|696.75|705.85|696.75|705.75|696.65|14
1655630080000|2022-06-19 09:14:40|705.87|696.77|706.86|697.76|706.86|697.76|705.87|696.77|25
1655630090000|2022-06-19 09:14:50|706.84|697.74|706.82|697.72|706.87|697.77|706.69|697.59|14
1655630100000|2022-06-19 09:15:00|706.83|697.73|706.84|697.74|706.89|697.79|706.81|697.71|20
1655630110000|2022-06-19 09:15:10|706.83|697.73|706.36|697.26|706.86|697.76|706.36|697.26|25
1655630120000|2022-06-19 09:15:20|706.3|697.2|705.94|696.84|706.3|697.2|705.92|696.82|23
1655630130000|2022-06-19 09:15:30|705.95|696.85|705.84|696.74|706.03|696.93|705.84|696.74|17
1655630140000|2022-06-19 09:15:40|705.78|696.68|705.89|696.79|705.89|696.79|705.78|696.68|5
1655630150000|2022-06-19 09:15:50|705.88|696.78|705.78|696.68|705.88|696.78|705.78|696.68|13
1655630160000|2022-06-19 09:16:00|705.77|696.67|706.8|697.7|706.8|697.7|705.71|696.61|21
1655630170000|2022-06-19 09:16:10|706.81|697.71|706.87|697.77|706.95|697.85|706.8|697.7|28
1655630180000|2022-06-19 09:16:20|706.8|697.7|707.09|697.99|707.11|698.01|706.79|697.69|16
1655630190000|2022-06-19 09:16:30|707.11|698.01|709.24|700.14|709.24|700.14|707.08|697.98|30
1655630200000|2022-06-19 09:16:40|709.33|700.23|710.8|701.7|711.74|702.64|709.33|700.23|34
1655630210000|2022-06-19 09:16:50|710.77|701.67|711.18|702.08|711.69|702.59|710.17|701.07|31
1655630220000|2022-06-19 09:17:00|711.13|702.03|712.67|703.57|712.67|703.57|710.33|701.23|33
1655630230000|2022-06-19 09:17:10|712.72|703.62|713.05|703.95|713.1|704|712.72|703.62|29
1655630240000|2022-06-19 09:17:20|713|703.9|712.13|703.03|713.05|703.95|712.11|703.01|26
1655630250000|2022-06-19 09:17:30|712.11|703.01|712.04|702.94|712.18|703.08|712.01|702.91|21
1655630260000|2022-06-19 09:17:40|712.14|703.04|711.95|702.85|712.26|703.16|711.94|702.84|25
1655630270000|2022-06-19 09:17:50|711.94|702.84|711.82|702.72|711.99|702.89|711.68|702.58|25
1655630280000|2022-06-19 09:18:00|711.8|702.7|712.15|703.05|712.15|703.05|711.8|702.7|20
1655630290000|2022-06-19 09:18:10|712.25|703.15|713.68|704.58|713.68|704.58|712.25|703.15|27
1655630300000|2022-06-19 09:18:20|713.74|704.64|713.28|704.18|713.89|704.79|712.96|703.86|32
1655630310000|2022-06-19 09:18:30|713.32|704.22|713.7|704.6|713.7|704.6|713.03|703.93|31
1655630320000|2022-06-19 09:18:40|713.69|704.59|713.78|704.68|713.78|704.68|713.17|704.07|15
1655630330000|2022-06-19 09:18:50|713.75|704.65|712.75|703.65|713.87|704.77|712.75|703.65|25
1655630340000|2022-06-19 09:19:00|712.73|703.63|712.65|703.55|712.89|703.79|712.62|703.52|25
1655630350000|2022-06-19 09:19:10|712.64|703.54|711.16|702.06|712.65|703.55|711.13|702.03|26
1655630360000|2022-06-19 09:19:20|711.15|702.05|711.72|702.62|711.73|702.63|711.12|702.02|27
1655630370000|2022-06-19 09:19:30|711.7|702.6|711.91|702.81|712.38|703.28|711.7|702.6|27
1655630380000|2022-06-19 09:19:40|711.9|702.8|712|702.9|712.06|702.96|711.8|702.7|20
1655630390000|2022-06-19 09:19:50|712.01|702.91|711.8|702.7|712.01|702.91|711.77|702.67|13
1655630400000|2022-06-19 09:20:00|711.81|702.71|711.96|702.86|711.96|702.86|711.81|702.71|24
1655630410000|2022-06-19 09:20:10|712.16|703.06|711.89|702.79|712.38|703.28|711.89|702.79|25
1655630420000|2022-06-19 09:20:20|711.87|702.77|710.18|701.08|711.87|702.77|710.18|701.08|24
1655630430000|2022-06-19 09:20:30|710.19|701.09|710.86|701.76|710.94|701.84|710.17|701.07|23
1655630440000|2022-06-19 09:20:40|710.85|701.75|711.03|701.93|711.24|702.14|710.78|701.68|27
1655630450000|2022-06-19 09:20:50|711.02|701.92|710.83|701.73|711.03|701.93|710.82|701.72|14
1655630460000|2022-06-19 09:21:00|710.82|701.72|711.39|702.29|711.4|702.3|710.73|701.63|19
1655630470000|2022-06-19 09:21:10|711.41|702.31|711.78|702.68|711.78|702.68|711.41|702.31|12
1655630480000|2022-06-19 09:21:20|711.77|702.67|711.79|702.69|711.8|702.7|711.77|702.67|14
1655630490000|2022-06-19 09:21:30|711.76|702.66|711.7|702.6|711.76|702.66|711.5|702.4|17
1655630500000|2022-06-19 09:21:40|711.69|702.59|711.66|702.56|711.69|702.59|711.64|702.54|19
1655630510000|2022-06-19 09:21:50|711.67|702.57|711.8|702.7|711.8|702.7|711.61|702.51|14
1655630520000|2022-06-19 09:22:00|711.77|702.67|711.75|702.65|711.77|702.67|711.73|702.63|13
1655630530000|2022-06-19 09:22:10|711.74|702.64|711.84|702.74|711.89|702.79|711.72|702.62|14
1655630540000|2022-06-19 09:22:20|711.83|702.73|711.79|702.69|711.84|702.74|711.76|702.66|20
1655630550000|2022-06-19 09:22:30|711.78|702.68|711.78|702.68|711.79|702.69|711.72|702.62|20
1655630560000|2022-06-19 09:22:40|711.81|702.71|711.1|702|711.82|702.72|711.08|701.98|18
1655630570000|2022-06-19 09:22:50|711.08|701.98|710.93|701.83|711.1|702|710.83|701.73|19
1655630580000|2022-06-19 09:23:00|710.95|701.85|711.77|702.67|711.77|702.67|710.88|701.78|21
1655630590000|2022-06-19 09:23:10|711.78|702.68|711.91|702.81|711.91|702.81|711.78|702.68|19
1655630600000|2022-06-19 09:23:20|711.9|702.8|710.74|701.64|711.92|702.82|710.71|701.61|17
1655630610000|2022-06-19 09:23:30|710.75|701.65|710.89|701.79|710.89|701.79|710.74|701.64|22
1655630620000|2022-06-19 09:23:40|710.86|701.76|710.87|701.77|710.89|701.79|710.83|701.73|14
1655630630000|2022-06-19 09:23:50|710.85|701.75|710.87|701.77|710.91|701.81|710.85|701.75|11
1655630640000|2022-06-19 09:24:00|710.86|701.76|710.77|701.67|710.86|701.76|710.75|701.65|10
1655630650000|2022-06-19 09:24:10|710.75|701.65|710.82|701.72|710.82|701.72|710.73|701.63|20
1655630660000|2022-06-19 09:24:20|710.83|701.73|710.83|701.73|710.84|701.74|710.81|701.71|11
1655630670000|2022-06-19 09:24:30|710.82|701.72|710.96|701.86|711.01|701.91|710.82|701.72|19
1655630680000|2022-06-19 09:24:40|710.95|701.85|710.96|701.86|711.03|701.93|710.93|701.83|14
1655630690000|2022-06-19 09:24:50|710.97|701.87|711.5|702.4|711.55|702.45|710.95|701.85|22
1655630700000|2022-06-19 09:25:00|711.49|702.39|710.79|701.69|711.59|702.49|710.79|701.69|20
1655630710000|2022-06-19 09:25:10|710.74|701.64|710.76|701.66|710.81|701.71|710.74|701.64|16
1655630720000|2022-06-19 09:25:20|710.77|701.67|710.6|701.5|710.77|701.67|710.6|701.5|19
1655630730000|2022-06-19 09:25:30|710.57|701.47|711.34|702.24|711.36|702.26|710.54|701.44|23
1655630740000|2022-06-19 09:25:40|711.31|702.21|711.41|702.31|711.51|702.41|711.09|701.99|18
1655630750000|2022-06-19 09:25:50|711.43|702.33|711.52|702.42|711.65|702.55|711.11|702.01|21
1655630760000|2022-06-19 09:26:00|711.5|702.4|710.56|701.46|711.5|702.4|710.55|701.45|20
1655630770000|2022-06-19 09:26:10|710.62|701.52|710.51|701.41|710.65|701.55|710.51|701.41|23
1655630780000|2022-06-19 09:26:20|710.54|701.44|710.7|701.6|710.73|701.63|710.54|701.44|9
1655630790000|2022-06-19 09:26:30|710.67|701.57|710.63|701.53|710.68|701.58|710.63|701.53|7
1655630800000|2022-06-19 09:26:40|710.61|701.51|710.3|701.2|710.61|701.51|710.3|701.2|24
1655630810000|2022-06-19 09:26:50|710.29|701.19|709.97|700.87|710.29|701.19|709.81|700.71|16
1655630820000|2022-06-19 09:27:00|710.01|700.91|709.88|700.78|710.23|701.13|709.85|700.75|13
1655630830000|2022-06-19 09:27:10|709.89|700.79|709.86|700.76|709.89|700.79|709.84|700.74|13
1655630840000|2022-06-19 09:27:20|709.85|700.75|709.82|700.72|709.86|700.76|709.76|700.66|14
1655630850000|2022-06-19 09:27:30|709.83|700.73|709.75|700.65|709.84|700.74|709.65|700.55|21
1655630860000|2022-06-19 09:27:40|709.77|700.67|710.44|701.34|710.45|701.35|709.75|700.65|10
1655630870000|2022-06-19 09:27:50|710.45|701.35|709.95|700.85|710.48|701.38|709.91|700.81|12
1655630880000|2022-06-19 09:28:00|709.97|700.87|709.87|700.77|709.97|700.87|709.85|700.75|17
1655630890000|2022-06-19 09:28:10|709.89|700.79|710.29|701.19|710.34|701.24|709.89|700.79|7
1655630900000|2022-06-19 09:28:20|709.94|700.84|710.27|701.17|710.3|701.2|709.93|700.83|18
1655630910000|2022-06-19 09:28:30|710.29|701.19|710.92|701.82|710.93|701.83|710.27|701.17|27
1655630920000|2022-06-19 09:28:40|710.94|701.84|711.53|702.43|711.56|702.46|710.94|701.84|16
1655630930000|2022-06-19 09:28:50|711.5|702.4|711.95|702.85|711.96|702.86|711.5|702.4|20
1655630940000|2022-06-19 09:29:00|711.93|702.83|711.77|702.67|711.93|702.83|711.66|702.56|23
1655630950000|2022-06-19 09:29:10|711.74|702.64|711.75|702.65|711.82|702.72|711.68|702.58|22
1655630960000|2022-06-19 09:29:20|711.74|702.64|711.65|702.55|711.76|702.66|711.59|702.49|15
1655630970000|2022-06-19 09:29:30|711.19|702.09|710.74|701.64|711.19|702.09|710.72|701.62|16
1655630980000|2022-06-19 09:29:40|710.78|701.68|710.85|701.75|710.85|701.75|710.75|701.65|9
1655630990000|2022-06-19 09:29:50|710.83|701.73|710.67|701.57|710.84|701.74|710.66|701.56|11
1655631000000|2022-06-19 09:30:00|710.68|701.58|710.86|701.76|711.15|702.05|710.68|701.58|27
1655631010000|2022-06-19 09:30:10|710.85|701.75|710.61|701.51|710.96|701.86|710.55|701.45|25
1655631020000|2022-06-19 09:30:20|710.62|701.52|710.55|701.45|710.68|701.58|710.47|701.37|20
1655631030000|2022-06-19 09:30:30|710.56|701.46|710.39|701.29|710.58|701.48|710.34|701.24|19
1655631040000|2022-06-19 09:30:40|710.4|701.3|711.35|702.25|711.35|702.25|710.4|701.3|19
1655631050000|2022-06-19 09:30:50|711.46|702.36|711.38|702.28|711.46|702.36|711.26|702.16|23
1655631060000|2022-06-19 09:31:00|711.35|702.25|711.9|702.8|712.3|703.2|711.35|702.25|15
1655631070000|2022-06-19 09:31:10|711.82|702.72|712.68|703.58|712.68|703.58|711.78|702.68|23
1655631080000|2022-06-19 09:31:20|712.67|703.57|713.9|704.8|713.9|704.8|712.67|703.57|31
1655631090000|2022-06-19 09:31:30|713.86|704.76|714.56|705.46|715.09|705.99|713.8|704.7|35
1655631100000|2022-06-19 09:31:40|714.22|705.12|712.98|703.88|714.22|705.12|712.95|703.85|33
1655631110000|2022-06-19 09:31:50|713.07|703.97|713.93|704.83|714.37|705.27|713.07|703.97|32
1655631120000|2022-06-19 09:32:00|713.88|704.78|713.64|704.54|713.99|704.89|713.18|704.08|28
1655631130000|2022-06-19 09:32:10|713.65|704.55|713.69|704.59|713.69|704.59|713.6|704.5|25
1655631140000|2022-06-19 09:32:20|713.67|704.57|713.64|704.54|713.67|704.57|713.04|703.94|21
1655631150000|2022-06-19 09:32:30|713.67|704.57|713.73|704.63|713.87|704.77|713.67|704.57|21
1655631160000|2022-06-19 09:32:40|713.74|704.64|713.13|704.03|713.81|704.71|713.13|704.03|23
1655631170000|2022-06-19 09:32:50|713.07|703.97|712.81|703.71|713.07|703.97|712.77|703.67|14
1655631180000|2022-06-19 09:33:00|712.82|703.72|713.64|704.54|713.64|704.54|712.82|703.72|24
1655631190000|2022-06-19 09:33:10|713.65|704.55|713.75|704.65|713.75|704.65|713.48|704.38|24
1655631200000|2022-06-19 09:33:20|713.76|704.66|713.04|703.94|714.69|705.59|713.04|703.94|26
1655631210000|2022-06-19 09:33:30|713.02|703.92|712.85|703.75|713.04|703.94|712.78|703.68|15
1655631220000|2022-06-19 09:33:40|712.78|703.68|712.69|703.59|712.78|703.68|712.6|703.5|22
1655631230000|2022-06-19 09:33:50|712.73|703.63|713.86|704.76|713.96|704.86|712.69|703.59|26
1655631240000|2022-06-19 09:34:00|713.85|704.75|712.94|703.84|713.85|704.75|712.86|703.76|29
1655631250000|2022-06-19 09:34:10|713.12|704.02|713.78|704.68|713.78|704.68|713.04|703.94|26
1655631260000|2022-06-19 09:34:20|713.79|704.69|713.02|703.92|713.88|704.78|713.02|703.92|33
1655631270000|2022-06-19 09:34:30|713.03|703.93|712.93|703.83|713.46|704.36|712.84|703.74|23
1655631280000|2022-06-19 09:34:40|712.95|703.85|712.84|703.74|712.95|703.85|712.13|703.03|24
1655631290000|2022-06-19 09:34:50|712.83|703.73|714.03|704.93|714.03|704.93|712.81|703.71|29
1655631300000|2022-06-19 09:35:00|714.11|705.01|713.95|704.85|714.11|705.01|713.11|704.01|31
1655631310000|2022-06-19 09:35:10|713.96|704.86|713.95|704.85|714.39|705.29|713.95|704.85|27
1655631320000|2022-06-19 09:35:20|713.96|704.86|714.07|704.97|714.4|705.3|713.91|704.81|27
1655631330000|2022-06-19 09:35:30|714.03|704.93|713.74|704.64|714.03|704.93|713.74|704.64|29
1655631340000|2022-06-19 09:35:40|713.73|704.63|713.44|704.34|713.82|704.72|713.42|704.32|24
1655631350000|2022-06-19 09:35:50|713.42|704.32|713.14|704.04|713.46|704.36|712.92|703.82|25
1655631360000|2022-06-19 09:36:00|712.88|703.78|713.44|704.34|713.44|704.34|712.88|703.78|23
1655631370000|2022-06-19 09:36:10|713.45|704.35|712.04|702.94|713.51|704.41|712.04|702.94|32
1655631380000|2022-06-19 09:36:20|712.03|702.93|712.03|702.93|712.04|702.94|711.61|702.51|24
1655631390000|2022-06-19 09:36:30|711.97|702.87|712.63|703.53|712.63|703.53|711.97|702.87|26
1655631400000|2022-06-19 09:36:40|712.66|703.56|712.73|703.63|712.79|703.69|712.63|703.53|19
1655631410000|2022-06-19 09:36:50|712.74|703.64|712.95|703.85|713.47|704.37|712.73|703.63|32
1655631420000|2022-06-19 09:37:00|712.88|703.78|712.84|703.74|712.88|703.78|712.8|703.7|18
1655631430000|2022-06-19 09:37:10|712.85|703.75|713.05|703.95|713.46|704.36|712.84|703.74|28
1655631440000|2022-06-19 09:37:20|713.03|703.93|713.02|703.92|713.06|703.96|713.01|703.91|13
1655631450000|2022-06-19 09:37:30|713.01|703.91|713.44|704.34|713.44|704.34|712.83|703.73|22
1655631460000|2022-06-19 09:37:40|713.42|704.32|713.63|704.53|713.74|704.64|713.38|704.28|27
1655631470000|2022-06-19 09:37:50|713.62|704.52|713.7|704.6|713.72|704.62|713.56|704.46|19
1655631480000|2022-06-19 09:38:00|713.69|704.59|713.09|703.99|713.81|704.71|713.09|703.99|23
1655631490000|2022-06-19 09:38:10|713.1|704|711.91|702.81|713.1|704|711.91|702.81|22
1655631500000|2022-06-19 09:38:20|711.88|702.78|712.53|703.43|712.56|703.46|711.87|702.77|28
1655631510000|2022-06-19 09:38:30|712.56|703.46|712.85|703.75|712.89|703.79|712.56|703.46|13
1655631520000|2022-06-19 09:38:40|712.86|703.76|712.43|703.33|712.93|703.83|712.43|703.33|22
1655631530000|2022-06-19 09:38:50|712.42|703.32|712.49|703.39|712.49|703.39|712.42|703.32|15
1655631540000|2022-06-19 09:39:00|712.5|703.4|712.58|703.48|712.63|703.53|712.44|703.34|18
1655631550000|2022-06-19 09:39:10|712.57|703.47|712.82|703.72|712.98|703.88|712.57|703.47|25
1655631560000|2022-06-19 09:39:20|712.8|703.7|712.63|703.53|712.81|703.71|712.63|703.53|12
1655631570000|2022-06-19 09:39:30|712.64|703.54|711.86|702.76|712.68|703.58|711.85|702.75|24
1655631580000|2022-06-19 09:39:40|711.85|702.75|712.08|702.98|712.42|703.32|711.85|702.75|25
1655631590000|2022-06-19 09:39:50|712.03|702.93|712.59|703.49|712.68|703.58|712.01|702.91|28
1655631600000|2022-06-19 09:40:00|712.6|703.5|711.96|702.86|712.89|703.79|711.96|702.86|25
1655631610000|2022-06-19 09:40:10|711.95|702.85|711.92|702.82|711.96|702.86|711.87|702.77|23
1655631620000|2022-06-19 09:40:20|711.93|702.83|711.7|702.6|711.93|702.83|711.69|702.59|13
1655631630000|2022-06-19 09:40:30|711.87|702.77|712.53|703.43|712.54|703.44|711.87|702.77|19
1655631640000|2022-06-19 09:40:40|712.49|703.39|712.14|703.04|712.49|703.39|712.14|703.04|8
1655631650000|2022-06-19 09:40:50|712.15|703.05|712.48|703.38|712.52|703.42|712.1|703|21
1655631660000|2022-06-19 09:41:00|712.47|703.37|712.52|703.42|712.53|703.43|712.45|703.35|14
1655631670000|2022-06-19 09:41:10|712.53|703.43|712.58|703.48|712.59|703.49|712.46|703.36|14
1655631680000|2022-06-19 09:41:20|712.57|703.47|712.8|703.7|712.8|703.7|712.54|703.44|16
1655631690000|2022-06-19 09:41:30|712.82|703.72|712.74|703.64|712.82|703.72|712.7|703.6|15
1655631700000|2022-06-19 09:41:40|712.76|703.66|712.73|703.63|712.76|703.66|712.72|703.62|13
1655631710000|2022-06-19 09:41:50|712.74|703.64|712.68|703.58|712.75|703.65|712.61|703.51|16
1655631720000|2022-06-19 09:42:00|712.67|703.57|713.44|704.34|713.46|704.36|712.65|703.55|23
1655631730000|2022-06-19 09:42:10|713.62|704.52|713.61|704.51|713.84|704.74|713.61|704.51|22
1655631740000|2022-06-19 09:42:20|713.56|704.46|713.66|704.56|713.68|704.58|713.51|704.41|26
1655631750000|2022-06-19 09:42:30|713.67|704.57|713.91|704.81|714.42|705.32|713.67|704.57|28
1655631760000|2022-06-19 09:42:40|713.77|704.67|713.8|704.7|713.86|704.76|713.57|704.47|19
1655631770000|2022-06-19 09:42:50|713.83|704.73|714.29|705.19|714.29|705.19|713.81|704.71|12
1655631780000|2022-06-19 09:43:00|714.14|705.04|714.41|705.31|714.43|705.33|713.94|704.84|23
1655631790000|2022-06-19 09:43:10|714.4|705.3|714.34|705.24|714.4|705.3|714.31|705.21|16
1655631800000|2022-06-19 09:43:20|714.38|705.28|714.44|705.34|714.44|705.34|714.38|705.28|6
1655631810000|2022-06-19 09:43:30|714.45|705.35|714.62|705.52|714.64|705.54|714.45|705.35|14
1655631820000|2022-06-19 09:43:40|714.64|705.54|714.91|705.81|714.91|705.81|714.64|705.54|12
1655631830000|2022-06-19 09:43:50|714.9|705.8|714.9|705.8|714.95|705.85|714.9|705.8|13
1655631840000|2022-06-19 09:44:00|714.91|705.81|715.46|706.36|715.46|706.36|714.91|705.81|21
1655631850000|2022-06-19 09:44:10|715.45|706.35|715.52|706.42|715.52|706.42|715.36|706.26|14
1655631860000|2022-06-19 09:44:20|715.66|706.56|715.51|706.41|715.72|706.62|715.47|706.37|16
1655631870000|2022-06-19 09:44:30|715.53|706.43|715.75|706.65|715.75|706.65|715.53|706.43|21
1655631880000|2022-06-19 09:44:40|715.74|706.64|715.68|706.58|715.75|706.65|715.63|706.53|15
1655631890000|2022-06-19 09:44:50|715.66|706.56|715.64|706.54|715.69|706.59|715.64|706.54|5
1655631900000|2022-06-19 09:45:00|715.62|706.52|715.63|706.53|715.65|706.55|715.59|706.49|14
1655631910000|2022-06-19 09:45:10|715.64|706.54|715.59|706.49|715.65|706.55|715.51|706.41|21
1655631920000|2022-06-19 09:45:20|715.58|706.48|715.46|706.36|715.62|706.52|715.46|706.36|15
1655631930000|2022-06-19 09:45:30|715.44|706.34|715.51|706.41|715.51|706.41|715.44|706.34|14
1655631940000|2022-06-19 09:45:40|715.48|706.38|715.51|706.41|715.51|706.41|715.48|706.38|2
1655631950000|2022-06-19 09:45:50|715.66|706.56|716.54|707.44|716.54|707.44|715.65|706.55|23
1655631960000|2022-06-19 09:46:00|716.55|707.45|717.68|708.58|718.33|709.23|716.55|707.45|31
1655631970000|2022-06-19 09:46:10|717.82|708.72|718.68|709.58|718.96|709.86|717.82|708.72|32
1655631980000|2022-06-19 09:46:20|718.69|709.59|719.85|710.75|720.19|711.09|718.55|709.45|33
1655631990000|2022-06-19 09:46:30|719.83|710.73|719.06|709.96|719.84|710.74|718.97|709.87|32
1655632000000|2022-06-19 09:46:40|719.07|709.97|718.72|709.62|719.07|709.97|718.63|709.53|31
1655632010000|2022-06-19 09:46:50|718.74|709.64|718.9|709.8|719.34|710.24|718.71|709.61|24
1655632020000|2022-06-19 09:47:00|718.89|709.79|719|709.9|720.09|710.99|718.89|709.79|32
1655632030000|2022-06-19 09:47:10|719.01|709.91|718.85|709.75|719.07|709.97|718.79|709.69|26
1655632040000|2022-06-19 09:47:20|718.84|709.74|718.81|709.71|718.9|709.8|718.79|709.69|13
1655632050000|2022-06-19 09:47:30|718.8|709.7|718.21|709.11|718.81|709.71|718.21|709.11|22
1655632060000|2022-06-19 09:47:40|718.17|709.07|717.38|708.28|718.17|709.07|717.37|708.27|19
1655632070000|2022-06-19 09:47:50|717.39|708.29|716.84|707.74|717.51|708.41|716.84|707.74|26
1655632080000|2022-06-19 09:48:00|716.77|707.67|716.44|707.34|716.77|707.67|716.41|707.31|19
1655632090000|2022-06-19 09:48:10|716.43|707.33|715.87|706.77|716.47|707.37|715.8|706.7|25
1655632100000|2022-06-19 09:48:20|715.97|706.87|715.6|706.5|715.97|706.87|715.6|706.5|17
1655632110000|2022-06-19 09:48:30|715.61|706.51|715.1|706|715.63|706.53|715.1|706|22
1655632120000|2022-06-19 09:48:40|715.13|706.03|714.71|705.61|715.17|706.07|714.27|705.17|26
1655632130000|2022-06-19 09:48:50|714.7|705.6|714.99|705.89|715.05|705.95|714.63|705.53|24
1655632140000|2022-06-19 09:49:00|714.97|705.87|714.84|705.74|715|705.9|714.8|705.7|25
1655632150000|2022-06-19 09:49:10|714.87|705.77|714.93|705.83|714.99|705.89|714.84|705.74|17
1655632160000|2022-06-19 09:49:20|714.91|705.81|714.91|705.81|714.92|705.82|714.88|705.78|11
1655632170000|2022-06-19 09:49:30|714.92|705.82|714.96|705.86|714.97|705.87|714.9|705.8|10
1655632180000|2022-06-19 09:49:40|714.94|705.84|714.95|705.85|714.95|705.85|714.93|705.83|6
1655632190000|2022-06-19 09:49:50|714.94|705.84|714.93|705.83|714.95|705.85|714.9|705.8|16
1655632200000|2022-06-19 09:50:00|714.92|705.82|714.66|705.56|714.93|705.83|714.63|705.53|12
1655632210000|2022-06-19 09:50:10|714.67|705.57|715.06|705.96|715.11|706.01|714.66|705.56|20
1655632220000|2022-06-19 09:50:20|715.04|705.94|715.03|705.93|715.06|705.96|714.99|705.89|10
1655632230000|2022-06-19 09:50:30|714.97|705.87|714.65|705.55|714.97|705.87|714.64|705.54|24
1655632240000|2022-06-19 09:50:40|714.64|705.54|714.07|704.97|714.66|705.56|713.96|704.86|20
1655632250000|2022-06-19 09:50:50|714.05|704.95|714.07|704.97|714.3|705.2|713.96|704.86|19
1655632260000|2022-06-19 09:51:00|714.08|704.98|713.75|704.65|714.08|704.98|713.74|704.64|17
1655632270000|2022-06-19 09:51:10|713.74|704.64|712.89|703.79|713.88|704.78|712.88|703.78|29
1655632280000|2022-06-19 09:51:20|712.96|703.86|713.13|704.03|713.39|704.29|712.94|703.84|23
1655632290000|2022-06-19 09:51:30|713.31|704.21|713.04|703.94|713.32|704.22|713.04|703.94|15
1655632300000|2022-06-19 09:51:40|712.92|703.82|712.85|703.75|712.92|703.82|712.84|703.74|11
1655632310000|2022-06-19 09:51:50|712.86|703.76|712.74|703.64|712.86|703.76|712.71|703.61|20
1655632320000|2022-06-19 09:52:00|712.73|703.63|712.66|703.56|712.73|703.63|712.48|703.38|14
1655632330000|2022-06-19 09:52:10|712.67|703.57|711.93|702.83|712.67|703.57|711.93|702.83|15
1655632340000|2022-06-19 09:52:20|711.85|702.75|711.14|702.04|711.85|702.75|711.12|702.02|20
1655632350000|2022-06-19 09:52:30|711.17|702.07|711.47|702.37|711.48|702.38|710.98|701.88|19
1655632360000|2022-06-19 09:52:40|711.48|702.38|711.54|702.44|711.57|702.47|711.48|702.38|15
1655632370000|2022-06-19 09:52:50|711.55|702.45|711.55|702.45|711.55|702.45|711.5|702.4|12
1655632380000|2022-06-19 09:53:00|711.56|702.46|711.75|702.65|711.75|702.65|711.56|702.46|23
1655632390000|2022-06-19 09:53:10|711.78|702.68|711.15|702.05|711.91|702.81|711.13|702.03|21
1655632400000|2022-06-19 09:53:20|711.16|702.06|710.87|701.77|711.16|702.06|710.87|701.77|5
1655632410000|2022-06-19 09:53:30|710.88|701.78|710.76|701.66|710.88|701.78|710.75|701.65|9
1655632420000|2022-06-19 09:53:40|710.75|701.65|710.19|701.09|710.77|701.67|710.19|701.09|19
1655632430000|2022-06-19 09:53:50|710.2|701.1|710.72|701.62|710.72|701.62|710.2|701.1|30
1655632440000|2022-06-19 09:54:00|710.74|701.64|710.86|701.76|710.98|701.88|710.65|701.55|18
1655632450000|2022-06-19 09:54:10|710.83|701.73|710.23|701.13|710.85|701.75|710.18|701.08|22
1655632460000|2022-06-19 09:54:20|710.19|701.09|711.09|701.99|711.31|702.21|710.19|701.09|30
1655632470000|2022-06-19 09:54:30|711.1|702|711.52|702.42|711.52|702.42|711.1|702|16
1655632480000|2022-06-19 09:54:40|711.53|702.43|711.81|702.71|711.82|702.72|711.53|702.43|23
1655632490000|2022-06-19 09:54:50|711.82|702.72|712.67|703.57|712.67|703.57|711.82|702.72|18
1655632500000|2022-06-19 09:55:00|712.63|703.53|712.39|703.29|712.69|703.59|712.38|703.28|26
1655632510000|2022-06-19 09:55:10|712.87|703.77|712.56|703.46|712.88|703.78|712.56|703.46|19
1655632520000|2022-06-19 09:55:20|712.57|703.47|712.53|703.43|712.58|703.48|712.5|703.4|12
1655632530000|2022-06-19 09:55:30|712.52|703.42|712.53|703.43|712.54|703.44|712.44|703.34|18
1655632540000|2022-06-19 09:55:40|712.51|703.41|712.09|702.99|712.52|703.42|712.09|702.99|16
1655632550000|2022-06-19 09:55:50|712.03|702.93|712.23|703.13|712.23|703.13|712|702.9|18
1655632560000|2022-06-19 09:56:00|712.24|703.14|711.96|702.86|712.28|703.18|711.96|702.86|12
1655632570000|2022-06-19 09:56:10|711.98|702.88|711.84|702.74|711.98|702.88|711.84|702.74|20
1655632580000|2022-06-19 09:56:20|711.85|702.75|711.92|702.82|711.93|702.83|711.85|702.75|16
1655632590000|2022-06-19 09:56:30|711.91|702.81|711.63|702.53|711.91|702.81|711.63|702.53|8
1655632600000|2022-06-19 09:56:40|711.64|702.54|711.67|702.57|711.74|702.64|711.63|702.53|16
1655632610000|2022-06-19 09:56:50|711.66|702.56|711.89|702.79|711.97|702.87|711.66|702.56|22
1655632620000|2022-06-19 09:57:00|711.88|702.78|711.99|702.89|712|702.9|711.87|702.77|20
1655632630000|2022-06-19 09:57:10|712|702.9|711.54|702.44|712.04|702.94|711.54|702.44|22
1655632640000|2022-06-19 09:57:20|711.51|702.41|711.05|701.95|711.51|702.41|710.96|701.86|17
1655632650000|2022-06-19 09:57:30|711.06|701.96|710.94|701.84|711.06|701.96|710.9|701.8|19
1655632660000|2022-06-19 09:57:40|710.95|701.85|711.48|702.38|711.48|702.38|710.95|701.85|14
1655632670000|2022-06-19 09:57:50|711.49|702.39|711.45|702.35|711.49|702.39|711.45|702.35|12
1655632680000|2022-06-19 09:58:00|711.46|702.36|710.97|701.87|711.46|702.36|710.96|701.86|15
1655632690000|2022-06-19 09:58:10|710.96|701.86|710.72|701.62|710.97|701.87|710.7|701.6|12
1655632700000|2022-06-19 09:58:20|710.71|701.61|710.74|701.64|710.78|701.68|710.71|701.61|14
1655632710000|2022-06-19 09:58:30|710.73|701.63|710.74|701.64|710.8|701.7|710.67|701.57|12
1655632720000|2022-06-19 09:58:40|710.75|701.65|710.79|701.69|710.8|701.7|710.73|701.63|10
1655632730000|2022-06-19 09:58:50|710.8|701.7|710.99|701.89|710.99|701.89|710.73|701.63|13
1655632740000|2022-06-19 09:59:00|710.92|701.82|710.09|700.99|710.92|701.82|710.09|700.99|18
1655632750000|2022-06-19 09:59:10|710.08|700.98|709.98|700.88|710.08|700.98|709.97|700.87|9
1655632760000|2022-06-19 09:59:20|709.97|700.87|709.86|700.76|709.97|700.87|709.86|700.76|12
1655632770000|2022-06-19 09:59:30|709.87|700.77|709.91|700.81|709.91|700.81|709.8|700.7|23
1655632780000|2022-06-19 09:59:40|709.92|700.82|709.77|700.67|709.92|700.82|709.71|700.61|16
1655632790000|2022-06-19 09:59:50|709.78|700.68|710|700.9|710.02|700.92|709.77|700.67|11
1655632800000|2022-06-19 10:00:00|709.99|700.89|710.21|701.11|710.35|701.25|709.98|700.88|23
1655632810000|2022-06-19 10:00:10|710.16|701.06|709.75|700.65|710.21|701.11|709.3|700.2|22
1655632820000|2022-06-19 10:00:20|709.83|700.73|709.94|700.84|709.95|700.85|709.7|700.6|20
1655632830000|2022-06-19 10:00:30|709.95|700.85|710.52|701.42|710.52|701.42|709.93|700.83|21
1655632840000|2022-06-19 10:00:40|710.51|701.41|710.69|701.59|710.74|701.64|710.51|701.41|14
1655632850000|2022-06-19 10:00:50|710.7|701.6|709.64|700.54|710.7|701.6|709.64|700.54|24
1655632860000|2022-06-19 10:01:00|709.67|700.57|709.85|700.75|709.85|700.75|709.65|700.55|14
1655632870000|2022-06-19 10:01:10|709.84|700.74|709.77|700.67|709.84|700.74|709.76|700.66|11
1655632880000|2022-06-19 10:01:20|709.78|700.68|709.87|700.77|709.87|700.77|709.74|700.64|16
1655632890000|2022-06-19 10:01:30|709.9|700.8|709.77|700.67|709.91|700.81|709.77|700.67|17
1655632900000|2022-06-19 10:01:40|709.78|700.68|709|699.9|709.78|700.68|709|699.9|21
1655632910000|2022-06-19 10:01:50|708.99|699.89|708.95|699.85|709.04|699.94|708.94|699.84|20
1655632920000|2022-06-19 10:02:00|708.98|699.88|708.9|699.8|709.02|699.92|708.84|699.74|21
1655632930000|2022-06-19 10:02:10|708.86|699.76|708.06|698.96|708.9|699.8|708.03|698.93|28
1655632940000|2022-06-19 10:02:20|708.04|698.94|708.09|698.99|708.11|699.01|707.89|698.79|24
1655632950000|2022-06-19 10:02:30|708.1|699|708.02|698.92|708.36|699.26|707.99|698.89|19
1655632960000|2022-06-19 10:02:40|708|698.9|708.42|699.32|708.42|699.32|708|698.9|9
1655632970000|2022-06-19 10:02:50|708.45|699.35|708.56|699.46|708.57|699.47|708.4|699.3|21
1655632980000|2022-06-19 10:03:00|708.57|699.47|708.82|699.72|708.86|699.76|708.57|699.47|14
1655632990000|2022-06-19 10:03:10|708.83|699.73|709.33|700.23|709.33|700.23|708.83|699.73|17
1655633000000|2022-06-19 10:03:20|709.34|700.24|709.08|699.98|709.78|700.68|709.08|699.98|16
1655633010000|2022-06-19 10:03:30|709.07|699.97|708.96|699.86|709.14|700.04|708.95|699.85|15
1655633020000|2022-06-19 10:03:40|709.16|700.06|709.16|700.06|709.18|700.08|709.13|700.03|15
1655633030000|2022-06-19 10:03:50|709.17|700.07|709.42|700.32|709.42|700.32|709.14|700.04|14
1655633040000|2022-06-19 10:04:00|709.43|700.33|709.64|700.54|709.65|700.55|709.43|700.33|20
1655633050000|2022-06-19 10:04:10|709.61|700.51|709.96|700.86|709.97|700.87|709.61|700.51|18
1655633060000|2022-06-19 10:04:20|709.95|700.85|710.32|701.22|710.36|701.26|709.95|700.85|17
1655633070000|2022-06-19 10:04:30|710.33|701.23|710.53|701.43|710.53|701.43|710.31|701.21|14
1655633080000|2022-06-19 10:04:40|710.54|701.44|710.55|701.45|710.55|701.45|710.51|701.41|12
1655633090000|2022-06-19 10:04:50|710.54|701.44|710.85|701.75|710.89|701.79|710.54|701.44|19
1655633100000|2022-06-19 10:05:00|710.86|701.76|711.41|702.31|711.44|702.34|710.86|701.76|27
1655633110000|2022-06-19 10:05:10|711.47|702.37|711.41|702.31|711.48|702.38|710.99|701.89|22
1655633120000|2022-06-19 10:05:20|711.46|702.36|712.43|703.33|712.43|703.33|711.46|702.36|24
1655633130000|2022-06-19 10:05:30|712.47|703.37|712.92|703.82|713.19|704.09|712.47|703.37|23
1655633140000|2022-06-19 10:05:40|712.93|703.83|712.95|703.85|712.99|703.89|712.93|703.83|17
1655633150000|2022-06-19 10:05:50|712.87|703.77|713.07|703.97|713.38|704.28|712.81|703.71|27
1655633160000|2022-06-19 10:06:00|713.06|703.96|712.77|703.67|713.06|703.96|712.72|703.62|26
1655633170000|2022-06-19 10:06:10|712.78|703.68|712.71|703.61|712.8|703.7|712.67|703.57|13
1655633180000|2022-06-19 10:06:20|712.72|703.62|713.29|704.19|713.3|704.2|712.7|703.6|16
1655633190000|2022-06-19 10:06:30|713.28|704.18|712.71|703.61|713.55|704.45|712.71|703.61|20
1655633200000|2022-06-19 10:06:40|712.55|703.45|711.97|702.87|712.58|703.48|711.88|702.78|21
1655633210000|2022-06-19 10:06:50|711.98|702.88|711.97|702.87|712|702.9|711.97|702.87|13
1655633220000|2022-06-19 10:07:00|711.98|702.88|711.83|702.73|711.98|702.88|711.83|702.73|12
1655633230000|2022-06-19 10:07:10|711.81|702.71|711.91|702.81|711.91|702.81|711.8|702.7|19
1655633240000|2022-06-19 10:07:20|711.92|702.82|712.59|703.49|712.59|703.49|711.92|702.82|12
1655633250000|2022-06-19 10:07:30|712.58|703.48|712.58|703.48|712.59|703.49|712.57|703.47|13
1655633260000|2022-06-19 10:07:40|712.57|703.47|712.65|703.55|712.65|703.55|712.42|703.32|17
1655633270000|2022-06-19 10:07:50|712.66|703.56|712.72|703.62|712.76|703.66|712.65|703.55|18
1655633280000|2022-06-19 10:08:00|712.73|703.63|712.81|703.71|712.81|703.71|712.7|703.6|14
1655633290000|2022-06-19 10:08:10|712.8|703.7|712.88|703.78|712.88|703.78|712.79|703.69|15
1655633300000|2022-06-19 10:08:20|712.87|703.77|713.42|704.32|713.45|704.35|712.87|703.77|27
1655633310000|2022-06-19 10:08:30|713.43|704.33|713.06|703.96|713.47|704.37|713.04|703.94|13
1655633320000|2022-06-19 10:08:40|713.08|703.98|712.96|703.86|713.09|703.99|712.96|703.86|17
1655633330000|2022-06-19 10:08:50|712.97|703.87|712.89|703.79|712.99|703.89|712.89|703.79|11
1655633340000|2022-06-19 10:09:00|712.86|703.76|712.84|703.74|712.86|703.76|712.81|703.71|6
1655633350000|2022-06-19 10:09:10|712.85|703.75|712.59|703.49|712.85|703.75|712.58|703.48|12
1655633360000|2022-06-19 10:09:20|712.6|703.5|712.71|703.61|712.73|703.63|712.6|703.5|10
1655633370000|2022-06-19 10:09:30|712.7|703.6|712.86|703.76|712.86|703.76|712.7|703.6|12
1655633380000|2022-06-19 10:09:40|712.9|703.8|712.92|703.82|712.95|703.85|712.88|703.78|11
1655633390000|2022-06-19 10:09:50|712.91|703.81|712.88|703.78|712.91|703.81|712.88|703.78|10
1655633400000|2022-06-19 10:10:00|712.87|703.77|712.61|703.51|712.87|703.77|712.59|703.49|24
1655633410000|2022-06-19 10:10:10|712.6|703.5|711.92|702.82|712.62|703.52|711.92|702.82|16
1655633420000|2022-06-19 10:10:20|711.91|702.81|711.81|702.71|711.98|702.88|711.79|702.69|21
1655633430000|2022-06-19 10:10:30|711.82|702.72|711.75|702.65|711.82|702.72|711.71|702.61|16
1655633440000|2022-06-19 10:10:40|711.62|702.52|712|702.9|712.01|702.91|711.6|702.5|19
1655633450000|2022-06-19 10:10:50|712.01|702.91|712.06|702.96|712.07|702.97|712|702.9|15
1655633460000|2022-06-19 10:11:00|712.05|702.95|712|702.9|712.06|702.96|712|702.9|11
1655633470000|2022-06-19 10:11:10|712.01|702.91|711.9|702.8|712.05|702.95|711.86|702.76|16
1655633480000|2022-06-19 10:11:20|711.91|702.81|711.83|702.73|711.92|702.82|711.78|702.68|12
1655633490000|2022-06-19 10:11:30|711.84|702.74|712.37|703.27|712.39|703.29|711.8|702.7|19
1655633500000|2022-06-19 10:11:40|712.4|703.3|712.84|703.74|712.84|703.74|712.32|703.22|16
1655633510000|2022-06-19 10:11:50|712.88|703.78|712.89|703.79|712.89|703.79|712.88|703.78|4
1655633520000|2022-06-19 10:12:00|712.79|703.69|713.48|704.38|713.5|704.4|712.79|703.69|12
1655633530000|2022-06-19 10:12:10|713.49|704.39|714.03|704.93|714.06|704.96|713.49|704.39|21
1655633540000|2022-06-19 10:12:20|714.02|704.92|714.69|705.59|714.69|705.59|714.01|704.91|20
1655633550000|2022-06-19 10:12:30|714.59|705.49|715.19|706.09|715.19|706.09|714.57|705.47|24
1655633560000|2022-06-19 10:12:40|715.42|706.32|717.42|708.32|717.42|708.32|715.38|706.28|38
1655633570000|2022-06-19 10:12:50|717.43|708.33|717.83|708.73|717.83|708.73|717.43|708.33|26
1655633580000|2022-06-19 10:13:00|717.84|708.74|716.96|707.86|717.85|708.75|716.96|707.86|27
1655633590000|2022-06-19 10:13:10|716.97|707.87|716.96|707.86|716.97|707.87|716.86|707.76|20
1655633600000|2022-06-19 10:13:20|716.95|707.85|716.98|707.88|716.98|707.88|716.95|707.85|6
1655633610000|2022-06-19 10:13:30|716.97|707.87|716.96|707.86|717.07|707.97|716.96|707.86|14
1655633620000|2022-06-19 10:13:40|716.97|707.87|716.94|707.84|716.97|707.87|716.91|707.81|13
1655633630000|2022-06-19 10:13:50|716.95|707.85|716.46|707.36|716.97|707.87|716.46|707.36|15
1655633640000|2022-06-19 10:14:00|716.47|707.37|716.54|707.44|716.55|707.45|716.47|707.37|25
1655633650000|2022-06-19 10:14:10|716.55|707.45|716.52|707.42|716.55|707.45|716.49|707.39|19
1655633660000|2022-06-19 10:14:20|716.49|707.39|717.56|708.46|717.56|708.46|716.49|707.39|31
1655633670000|2022-06-19 10:14:30|717.57|708.47|717.15|708.05|717.57|708.47|717.14|708.04|19
1655633680000|2022-06-19 10:14:40|717.18|708.08|717.41|708.31|717.43|708.33|717.06|707.96|23
1655633690000|2022-06-19 10:14:50|717.42|708.32|717.16|708.06|717.78|708.68|717.12|708.02|17
1655633700000|2022-06-19 10:15:00|717.17|708.07|717.82|708.72|717.82|708.72|717.17|708.07|24
1655633710000|2022-06-19 10:15:10|717.81|708.71|717.05|707.95|717.81|708.71|717.04|707.94|18
1655633720000|2022-06-19 10:15:20|717.03|707.93|717.12|708.02|717.34|708.24|717.03|707.93|23
1655633730000|2022-06-19 10:15:30|717.32|708.22|718.01|708.91|718.06|708.96|717.32|708.22|32
1655633740000|2022-06-19 10:15:40|718.05|708.95|718.25|709.15|718.44|709.34|718.01|708.91|25
1655633750000|2022-06-19 10:15:50|718.47|709.37|719.62|710.52|719.62|710.52|718.47|709.37|28
1655633760000|2022-06-19 10:16:00|719.95|710.85|720.28|711.18|720.29|711.19|719.83|710.73|27
1655633770000|2022-06-19 10:16:10|720.05|710.95|719.94|710.84|720.06|710.96|719.94|710.84|9
1655633780000|2022-06-19 10:16:20|719.76|710.66|723.1|714|723.1|714|719.18|710.08|38
1655633790000|2022-06-19 10:16:30|723.11|714.01|725.13|716.03|725.59|716.49|723.11|714.01|30
1655633800000|2022-06-19 10:16:40|725.21|716.11|725.46|716.36|725.78|716.68|725.18|716.08|25
1655633810000|2022-06-19 10:16:50|725.43|716.33|723.77|714.67|725.43|716.33|723.76|714.66|27
1655633820000|2022-06-19 10:17:00|723.78|714.68|722.56|713.46|723.79|714.69|722.48|713.38|23
1655633830000|2022-06-19 10:17:10|722.68|713.58|724.08|714.98|724.65|715.55|722.68|713.58|31
1655633840000|2022-06-19 10:17:20|724.09|714.99|722.69|713.59|724.24|715.14|722.48|713.38|30
1655633850000|2022-06-19 10:17:30|723.24|714.14|723.82|714.72|723.96|714.86|723.21|714.11|29
1655633860000|2022-06-19 10:17:40|723.42|714.32|723.66|714.56|723.78|714.68|723.16|714.06|33
1655633870000|2022-06-19 10:17:50|723.68|714.58|723.3|714.2|723.91|714.81|723.25|714.15|30
1655633880000|2022-06-19 10:18:00|723.56|714.46|723.07|713.97|723.62|714.52|723.07|713.97|31
1655633890000|2022-06-19 10:18:10|723.08|713.98|723.12|714.02|723.57|714.47|723.06|713.96|28
1655633900000|2022-06-19 10:18:20|723.4|714.3|722.94|713.84|723.4|714.3|722.94|713.84|30
1655633910000|2022-06-19 10:18:30|722.91|713.81|721.76|712.66|722.92|713.82|721.72|712.62|28
1655633920000|2022-06-19 10:18:40|721.77|712.67|722.01|712.91|722.59|713.49|721.73|712.63|22
1655633930000|2022-06-19 10:18:50|721.99|712.89|722.1|713|722.1|713|721.93|712.83|23
1655633940000|2022-06-19 10:19:00|722.37|713.27|722.73|713.63|722.76|713.66|722.37|713.27|19
1655633950000|2022-06-19 10:19:10|722.65|713.55|723.06|713.96|723.06|713.96|722.65|713.55|22
1655633960000|2022-06-19 10:19:20|723.19|714.09|724.04|714.94|724.11|715.01|723.17|714.07|25
1655633970000|2022-06-19 10:19:30|724.03|714.93|723.02|713.92|724.09|714.99|723.02|713.92|20
1655633980000|2022-06-19 10:19:40|722.83|713.73|723.72|714.62|723.72|714.62|722.83|713.73|29
1655633990000|2022-06-19 10:19:50|723.76|714.66|722.72|713.62|723.76|714.66|722.66|713.56|24
1655634000000|2022-06-19 10:20:00|722.76|713.66|723.68|714.58|723.78|714.68|722.76|713.66|28
1655634010000|2022-06-19 10:20:10|723.65|714.55|724.15|715.05|724.15|715.05|723.64|714.54|23
1655634020000|2022-06-19 10:20:20|724.42|715.32|724.85|715.75|724.87|715.77|724.27|715.17|25
1655634030000|2022-06-19 10:20:30|724.79|715.69|729.02|719.92|729.04|719.94|724.79|715.69|37
1655634040000|2022-06-19 10:20:40|728.98|719.88|729.91|720.81|730.56|721.46|728.98|719.88|35
1655634050000|2022-06-19 10:20:50|730.08|720.98|728.87|719.77|730.09|720.99|728.87|719.77|31
1655634060000|2022-06-19 10:21:00|728.28|719.18|727.89|718.79|728.65|719.55|727.28|718.18|36
1655634070000|2022-06-19 10:21:10|727.43|718.33|728.13|719.03|728.34|719.24|727.06|717.96|33
1655634080000|2022-06-19 10:21:20|728.15|719.05|727.35|718.25|728.57|719.47|727.25|718.15|33
1655634090000|2022-06-19 10:21:30|727.74|718.64|727|717.9|727.95|718.85|727|717.9|29
1655634100000|2022-06-19 10:21:40|727.01|717.91|725.12|716.02|727.01|717.91|725.12|716.02|21
1655634110000|2022-06-19 10:21:50|725.11|716.01|724.29|715.19|725.51|716.41|724.28|715.18|33
1655634120000|2022-06-19 10:22:00|724.13|715.03|726|716.9|726.01|716.91|724.12|715.02|31
1655634130000|2022-06-19 10:22:10|726.01|716.91|725.05|715.95|726.02|716.92|724.48|715.38|32
1655634140000|2022-06-19 10:22:20|725.06|715.96|726.95|717.85|726.95|717.85|724.79|715.69|31
1655634150000|2022-06-19 10:22:30|726.89|717.79|726.19|717.09|726.89|717.79|726.19|717.09|35
1655634160000|2022-06-19 10:22:40|726.2|717.1|726.64|717.54|726.73|717.63|726.12|717.02|24
1655634170000|2022-06-19 10:22:50|726.67|717.57|726.13|717.03|726.67|717.57|725.79|716.69|27
1655634180000|2022-06-19 10:23:00|726.25|717.15|727.21|718.11|727.27|718.17|726.16|717.06|28
1655634190000|2022-06-19 10:23:10|727.24|718.14|729.84|720.74|729.95|720.85|727.21|718.11|36
1655634200000|2022-06-19 10:23:20|729.82|720.72|729.64|720.54|729.91|720.81|728.99|719.89|31
1655634210000|2022-06-19 10:23:30|729.62|720.52|730.57|721.47|730.57|721.47|729.53|720.43|29
1655634220000|2022-06-19 10:23:40|730.64|721.54|732.2|723.1|732.2|723.1|730.59|721.49|30
1655634230000|2022-06-19 10:23:50|732.4|723.3|733.22|724.12|733.88|724.78|732.26|723.16|32
1655634240000|2022-06-19 10:24:00|732.88|723.78|730.38|721.28|733.08|723.98|730.37|721.27|27
1655634250000|2022-06-19 10:24:10|730.37|721.27|733.03|723.93|733.29|724.19|730.36|721.26|32
1655634260000|2022-06-19 10:24:20|732.5|723.4|730.91|721.81|732.5|723.4|730.22|721.12|26
1655634270000|2022-06-19 10:24:30|730.94|721.84|730.81|721.71|730.94|721.84|730.1|721|24
1655634280000|2022-06-19 10:24:40|730.76|721.66|730.67|721.57|732|722.9|730.32|721.22|30
1655634290000|2022-06-19 10:24:50|730.93|721.83|731.64|722.54|731.64|722.54|730.77|721.67|34
1655634300000|2022-06-19 10:25:00|731.67|722.57|731.23|722.13|731.72|722.62|731.14|722.04|26
1655634310000|2022-06-19 10:25:10|731.13|722.03|730.82|721.72|731.15|722.05|730.82|721.72|25
1655634320000|2022-06-19 10:25:20|730.87|721.77|730.07|720.97|730.87|721.77|730.07|720.97|30
1655634330000|2022-06-19 10:25:30|729.52|720.42|729.15|720.05|729.52|720.42|728.9|719.8|30
1655634340000|2022-06-19 10:25:40|729.12|720.02|729.07|719.97|729.73|720.63|729.03|719.93|22
1655634350000|2022-06-19 10:25:50|729.28|720.18|729.21|720.11|729.28|720.18|729.16|720.06|16
1655634360000|2022-06-19 10:26:00|729|719.9|728.85|719.75|729|719.9|728.19|719.09|30
1655634370000|2022-06-19 10:26:10|729.06|719.96|729.95|720.85|729.95|720.85|729.04|719.94|29
1655634380000|2022-06-19 10:26:20|729.96|720.86|730.68|721.58|730.68|721.58|729.48|720.38|31
1655634390000|2022-06-19 10:26:30|730.34|721.24|730.1|721|730.34|721.24|730.07|720.97|18
1655634400000|2022-06-19 10:26:40|730.5|721.4|730.38|721.28|730.94|721.84|730.38|721.28|21
1655634410000|2022-06-19 10:26:50|730.77|721.67|730.71|721.61|730.79|721.69|730.66|721.56|25
1655634420000|2022-06-19 10:27:00|730.7|721.6|730.75|721.65|730.76|721.66|730.28|721.18|24
1655634430000|2022-06-19 10:27:10|730.77|721.67|731.89|722.79|731.89|722.79|730.77|721.67|31
1655634440000|2022-06-19 10:27:20|731.88|722.78|732.89|723.79|732.91|723.81|731.88|722.78|31
1655634450000|2022-06-19 10:27:30|732.88|723.78|733.05|723.95|733.07|723.97|732.88|723.78|21
1655634460000|2022-06-19 10:27:40|733.08|723.98|733.24|724.14|733.24|724.14|733.04|723.94|23
1655634470000|2022-06-19 10:27:50|733.21|724.11|732.13|723.03|733.21|724.11|732.13|723.03|25
1655634480000|2022-06-19 10:28:00|732.06|722.96|731.86|722.76|732.12|723.02|731.21|722.11|31
1655634490000|2022-06-19 10:28:10|732.04|722.94|732.68|723.58|732.68|723.58|732.03|722.93|31
1655634500000|2022-06-19 10:28:20|732.64|723.54|733.09|723.99|733.22|724.12|732.64|723.54|25
1655634510000|2022-06-19 10:28:30|733.1|724|732.4|723.3|733.1|724|732.37|723.27|32
1655634520000|2022-06-19 10:28:40|732.37|723.27|731.39|722.29|732.41|723.31|731.26|722.16|22
1655634530000|2022-06-19 10:28:50|731.52|722.42|731.11|722.01|731.99|722.89|731.11|722.01|21
1655634540000|2022-06-19 10:29:00|731.13|722.03|730.47|721.37|731.17|722.07|730.47|721.37|23
1655634550000|2022-06-19 10:29:10|730.44|721.34|730.2|721.1|730.85|721.75|730.15|721.05|30
1655634560000|2022-06-19 10:29:20|730.25|721.15|729.44|720.34|730.25|721.15|729.29|720.19|30
1655634570000|2022-06-19 10:29:30|729.82|720.72|729.51|720.41|730.17|721.07|729.41|720.31|26
1655634580000|2022-06-19 10:29:40|729.32|720.22|729.98|720.88|729.98|720.88|729.32|720.22|28
1655634590000|2022-06-19 10:29:50|729.97|720.87|730.01|720.91|730.2|721.1|729.91|720.81|18
1655634600000|2022-06-19 10:30:00|730.03|720.93|730.36|721.26|730.68|721.58|730.02|720.92|32
1655634610000|2022-06-19 10:30:10|730.32|721.22|731.12|722.02|731.12|722.02|730.32|721.22|26
1655634620000|2022-06-19 10:30:20|731.21|722.11|732.51|723.41|732.58|723.48|731.21|722.11|28
1655634630000|2022-06-19 10:30:30|732.52|723.42|733.86|724.76|734.09|724.99|732.52|723.42|25
1655634640000|2022-06-19 10:30:40|734.1|725|734.05|724.95|734.1|725|733.99|724.89|19
1655634650000|2022-06-19 10:30:50|734.04|724.94|733.43|724.33|734.04|724.94|733.27|724.17|22
1655634660000|2022-06-19 10:31:00|733.45|724.35|734.29|725.19|734.29|725.19|733.04|723.94|26
1655634670000|2022-06-19 10:31:10|734.31|725.21|734.37|725.27|734.44|725.34|734.09|724.99|24
1655634680000|2022-06-19 10:31:20|734.74|725.64|736.49|727.39|736.93|727.83|734.74|725.64|34
1655634690000|2022-06-19 10:31:30|735.48|726.38|735.95|726.85|736.21|727.11|735.48|726.38|25
1655634700000|2022-06-19 10:31:40|735.93|726.83|736.19|727.09|736.62|727.52|735.93|726.83|25
1655634710000|2022-06-19 10:31:50|736.17|727.07|737.11|728.01|737.11|728.01|736.04|726.94|36
1655634720000|2022-06-19 10:32:00|737.89|728.79|736.26|727.16|737.92|728.82|736.25|727.15|25
1655634730000|2022-06-19 10:32:10|736.25|727.15|735.99|726.89|736.27|727.17|735.95|726.85|26
1655634740000|2022-06-19 10:32:20|736.01|726.91|736.12|727.02|737|727.9|735.98|726.88|28
1655634750000|2022-06-19 10:32:30|736.11|727.01|735.96|726.86|736.12|727.02|735.96|726.86|12
1655634760000|2022-06-19 10:32:40|735.95|726.85|735.09|725.99|735.95|726.85|735.09|725.99|19
1655634770000|2022-06-19 10:32:50|735.08|725.98|735.09|725.99|735.11|726.01|735.07|725.97|16
1655634780000|2022-06-19 10:33:00|735.08|725.98|735.05|725.95|735.09|725.99|735.05|725.95|13
1655634790000|2022-06-19 10:33:10|735.11|726.01|735.06|725.96|735.13|726.03|735.03|725.93|19
1655634800000|2022-06-19 10:33:20|735.04|725.94|734.97|725.87|735.07|725.97|734.94|725.84|17
1655634810000|2022-06-19 10:33:30|734.94|725.84|735.08|725.98|735.08|725.98|734.93|725.83|17
1655634820000|2022-06-19 10:33:40|735.04|725.94|734.93|725.83|735.04|725.94|734.93|725.83|16
1655634830000|2022-06-19 10:33:50|734.92|725.82|734.85|725.75|734.97|725.87|734.84|725.74|20
1655634840000|2022-06-19 10:34:00|734.71|725.61|734.15|725.05|734.71|725.61|734.14|725.04|24
1655634850000|2022-06-19 10:34:10|734.14|725.04|734.35|725.25|734.47|725.37|734.09|724.99|19
1655634860000|2022-06-19 10:34:20|734.12|725.02|734.67|725.57|734.74|725.64|734.11|725.01|20
1655634870000|2022-06-19 10:34:30|734.2|725.1|735.66|726.56|735.73|726.63|734.15|725.05|22
1655634880000|2022-06-19 10:34:40|735.51|726.41|735.2|726.1|735.89|726.79|735.14|726.04|26
1655634890000|2022-06-19 10:34:50|735.19|726.09|734.9|725.8|735.2|726.1|734.9|725.8|18
1655634900000|2022-06-19 10:35:00|734.83|725.73|734.95|725.85|734.95|725.85|734.72|725.62|23
1655634910000|2022-06-19 10:35:10|734.92|725.82|735.16|726.06|735.28|726.18|734.92|725.82|23
1655634920000|2022-06-19 10:35:20|735.15|726.05|734.96|725.86|735.15|726.05|734.92|725.82|18
1655634930000|2022-06-19 10:35:30|734.97|725.87|735.44|726.34|735.45|726.35|734.92|725.82|21
1655634940000|2022-06-19 10:35:40|735.43|726.33|735.86|726.76|735.9|726.8|735.29|726.19|20
1655634950000|2022-06-19 10:35:50|735.85|726.75|735.96|726.86|735.97|726.87|735.85|726.75|16
1655634960000|2022-06-19 10:36:00|735.95|726.85|736.03|726.93|736.11|727.01|735.95|726.85|16
1655634970000|2022-06-19 10:36:10|736.06|726.96|736.12|727.02|736.13|727.03|736.01|726.91|19
1655634980000|2022-06-19 10:36:20|736.13|727.03|736.04|726.94|736.16|727.06|735.97|726.87|24
1655634990000|2022-06-19 10:36:30|736.03|726.93|736.8|727.7|736.8|727.7|736.03|726.93|23
1655635000000|2022-06-19 10:36:40|736.79|727.69|737.08|727.98|737.08|727.98|736.25|727.15|24
1655635010000|2022-06-19 10:36:50|737.07|727.97|736.62|727.52|737.07|727.97|736.62|727.52|19
1655635020000|2022-06-19 10:37:00|736.24|727.14|735.88|726.78|736.27|727.17|735.88|726.78|26
1655635030000|2022-06-19 10:37:10|735.35|726.25|735.02|725.92|735.35|726.25|735.01|725.91|14
1655635040000|2022-06-19 10:37:20|735.01|725.91|735.08|725.98|735.08|725.98|735|725.9|15
1655635050000|2022-06-19 10:37:30|735.05|725.95|734.31|725.21|735.06|725.96|734.31|725.21|17
1655635060000|2022-06-19 10:37:40|734.3|725.2|734.05|724.95|734.3|725.2|734.05|724.95|12
1655635070000|2022-06-19 10:37:50|734.04|724.94|732.19|723.09|734.04|724.94|732.11|723.01|29
1655635080000|2022-06-19 10:38:00|732.21|723.11|731.9|722.8|732.21|723.11|731.39|722.29|27
1655635090000|2022-06-19 10:38:10|731.89|722.79|731.82|722.72|731.92|722.82|731.24|722.14|19
1655635100000|2022-06-19 10:38:20|731.83|722.73|732.05|722.95|732.05|722.95|731.8|722.7|25
1655635110000|2022-06-19 10:38:30|732.04|722.94|731.99|722.89|732.04|722.94|731.98|722.88|16
1655635120000|2022-06-19 10:38:40|731.98|722.88|731.4|722.3|731.98|722.88|731.37|722.27|21
1655635130000|2022-06-19 10:38:50|731.33|722.23|731.36|722.26|731.86|722.76|731.27|722.17|25
1655635140000|2022-06-19 10:39:00|731.32|722.22|730.18|721.08|731.32|722.22|730.18|721.08|24
1655635150000|2022-06-19 10:39:10|730.23|721.13|729.9|720.8|730.26|721.16|729.86|720.76|19
1655635160000|2022-06-19 10:39:20|729.89|720.79|729.07|719.97|729.91|720.81|729.06|719.96|17
1655635170000|2022-06-19 10:39:30|729.08|719.98|728.81|719.71|729.11|720.01|728.31|719.21|18
1655635180000|2022-06-19 10:39:40|728.83|719.73|729.05|719.95|729.08|719.98|728.83|719.73|20
1655635190000|2022-06-19 10:39:50|729.06|719.96|730.06|720.96|730.11|721.01|729.05|719.95|26
1655635200000|2022-06-19 10:40:00|730.05|720.95|729.91|720.81|730.06|720.96|729.91|720.81|19
1655635210000|2022-06-19 10:40:10|729.92|720.82|729.89|720.79|729.93|720.83|729.69|720.59|20
1655635220000|2022-06-19 10:40:20|729.93|720.83|731|721.9|731|721.9|729.93|720.83|26
1655635230000|2022-06-19 10:40:30|731.04|721.94|732.29|723.19|732.75|723.65|731.04|721.94|29
1655635240000|2022-06-19 10:40:40|732.34|723.24|732.17|723.07|732.34|723.24|732.1|723|21
1655635250000|2022-06-19 10:40:50|732.16|723.06|732.97|723.87|732.98|723.88|732.16|723.06|18
1655635260000|2022-06-19 10:41:00|732.96|723.86|732.66|723.56|732.96|723.86|732.18|723.08|23
1655635270000|2022-06-19 10:41:10|732.68|723.58|733.89|724.79|733.98|724.88|732.68|723.58|29
1655635280000|2022-06-19 10:41:20|733.92|724.82|734.6|725.5|734.61|725.51|733.92|724.82|21
1655635290000|2022-06-19 10:41:30|734.61|725.51|733.93|724.83|734.68|725.58|733.93|724.83|29
1655635300000|2022-06-19 10:41:40|733.91|724.81|734.49|725.39|734.49|725.39|733.77|724.67|24
1655635310000|2022-06-19 10:41:50|734.58|725.48|733.62|724.52|734.69|725.59|733.06|723.96|28
1655635320000|2022-06-19 10:42:00|733.6|724.5|733.27|724.17|733.93|724.83|733.27|724.17|25
1655635330000|2022-06-19 10:42:10|733.65|724.55|733.03|723.93|733.65|724.55|733.02|723.92|13
1655635340000|2022-06-19 10:42:20|733.04|723.94|732.99|723.89|733.04|723.94|732.98|723.88|11
1655635350000|2022-06-19 10:42:30|733.02|723.92|733.05|723.95|733.05|723.95|732.96|723.86|14
1655635360000|2022-06-19 10:42:40|733.04|723.94|733.53|724.43|733.53|724.43|732.99|723.89|18
1655635370000|2022-06-19 10:42:50|733.49|724.39|733.21|724.11|733.49|724.39|733.09|723.99|22
1655635380000|2022-06-19 10:43:00|733.22|724.12|733.05|723.95|733.53|724.43|733.04|723.94|27
1655635390000|2022-06-19 10:43:10|732.99|723.89|732.99|723.89|733|723.9|732.88|723.78|18
1655635400000|2022-06-19 10:43:20|733|723.9|733.05|723.95|733.08|723.98|733|723.9|11
1655635410000|2022-06-19 10:43:30|733.06|723.96|733.17|724.07|733.21|724.11|733.06|723.96|12
1655635420000|2022-06-19 10:43:40|733.16|724.06|733.66|724.56|733.66|724.56|733.16|724.06|15
1655635430000|2022-06-19 10:43:50|733.64|724.54|733.69|724.59|733.69|724.59|733.26|724.16|13
1655635440000|2022-06-19 10:44:00|733.66|724.56|733.66|724.56|733.72|724.62|733.61|724.51|15
1655635450000|2022-06-19 10:44:10|733.7|724.6|732.33|723.23|733.72|724.62|732.19|723.09|23
1655635460000|2022-06-19 10:44:20|732.34|723.24|731.18|722.08|732.34|723.24|731.14|722.04|17
1655635470000|2022-06-19 10:44:30|731.19|722.09|731.01|721.91|731.26|722.16|731|721.9|12
1655635480000|2022-06-19 10:44:40|731|721.9|731|721.9|731.11|722.01|730.99|721.89|17
1655635490000|2022-06-19 10:44:50|731.03|721.93|731|721.9|731.05|721.95|730.99|721.89|13
1655635500000|2022-06-19 10:45:00|731.01|721.91|731.11|722.01|731.15|722.05|731.01|721.91|17
1655635510000|2022-06-19 10:45:10|731.14|722.04|730.92|721.82|731.14|722.04|730.86|721.76|15
1655635520000|2022-06-19 10:45:20|730.93|721.83|730.87|721.77|730.93|721.83|730.87|721.77|18
1655635530000|2022-06-19 10:45:30|730.83|721.73|730.88|721.78|730.89|721.79|730.82|721.72|17
1655635540000|2022-06-19 10:45:40|730.89|721.79|730.77|721.67|730.89|721.79|730.77|721.67|11
1655635550000|2022-06-19 10:45:50|730.78|721.68|729.88|720.78|730.78|721.68|729.88|720.78|17
1655635560000|2022-06-19 10:46:00|729.9|720.8|729.01|719.91|729.93|720.83|729.01|719.91|19
1655635570000|2022-06-19 10:46:10|729.07|719.97|728.99|719.89|729.08|719.98|728.97|719.87|14
1655635580000|2022-06-19 10:46:20|729|719.9|728.53|719.43|729.06|719.96|728.17|719.07|24
1655635590000|2022-06-19 10:46:30|728.54|719.44|728.97|719.87|728.99|719.89|728.54|719.44|16
1655635600000|2022-06-19 10:46:40|728.96|719.86|728.58|719.48|728.97|719.87|728.25|719.15|26
1655635610000|2022-06-19 10:46:50|728.33|719.23|728.07|718.97|728.33|719.23|728.07|718.97|17
1655635620000|2022-06-19 10:47:00|728.34|719.24|728.75|719.65|728.8|719.7|728.34|719.24|27
1655635630000|2022-06-19 10:47:10|728.76|719.66|728.53|719.43|728.77|719.67|728.19|719.09|26
1655635640000|2022-06-19 10:47:20|728.54|719.44|728.36|719.26|728.56|719.46|728.21|719.11|29
1655635650000|2022-06-19 10:47:30|728.52|719.42|728.55|719.45|728.55|719.45|728.15|719.05|26
1655635660000|2022-06-19 10:47:40|728.54|719.44|728.82|719.72|728.82|719.72|728.5|719.4|18
1655635670000|2022-06-19 10:47:50|728.67|719.57|728.54|719.44|728.67|719.57|728.27|719.17|17
1655635680000|2022-06-19 10:48:00|728.7|719.6|728.23|719.13|728.82|719.72|728.23|719.13|19
1655635690000|2022-06-19 10:48:10|728.25|719.15|728.35|719.25|728.35|719.25|728.17|719.07|13
1655635700000|2022-06-19 10:48:20|728.34|719.24|729.96|720.86|729.96|720.86|728.34|719.24|28
1655635710000|2022-06-19 10:48:30|730.09|720.99|731.42|722.32|731.43|722.33|730.04|720.94|32
1655635720000|2022-06-19 10:48:40|731.32|722.22|732.08|722.98|732.1|723|731.29|722.19|28
1655635730000|2022-06-19 10:48:50|732.09|722.99|732.11|723.01|732.12|723.02|732.09|722.99|9
1655635740000|2022-06-19 10:49:00|732.08|722.98|732.07|722.97|732.13|723.03|731.94|722.84|17
1655635750000|2022-06-19 10:49:10|732.09|722.99|730.22|721.12|732.11|723.01|730.22|721.12|25
1655635760000|2022-06-19 10:49:20|730.2|721.1|729.83|720.73|730.2|721.1|729.7|720.6|18
1655635770000|2022-06-19 10:49:30|729.69|720.59|730.8|721.7|730.88|721.78|729.69|720.59|29
1655635780000|2022-06-19 10:49:40|730.82|721.72|729.95|720.85|731.26|722.16|729.95|720.85|28
1655635790000|2022-06-19 10:49:50|729.96|720.86|729.91|720.81|730|720.9|729.89|720.79|12
1655635800000|2022-06-19 10:50:00|729.92|720.82|729.92|720.82|729.95|720.85|729.9|720.8|13
1655635810000|2022-06-19 10:50:10|729.96|720.86|730.08|720.98|730.08|720.98|729.96|720.86|14
1655635820000|2022-06-19 10:50:20|730.15|721.05|730.03|720.93|730.47|721.37|729.94|720.84|23
1655635830000|2022-06-19 10:50:30|730.01|720.91|729.83|720.73|730.02|720.92|729.83|720.73|10
1655635840000|2022-06-19 10:50:40|729.82|720.72|729.14|720.04|729.82|720.72|729.11|720.01|17
1655635850000|2022-06-19 10:50:50|728.98|719.88|729.41|720.31|729.42|720.32|728.98|719.88|16
1655635860000|2022-06-19 10:51:00|729.64|720.54|729.08|719.98|729.64|720.54|729.05|719.95|18
1655635870000|2022-06-19 10:51:10|729.09|719.99|729.01|719.91|729.09|719.99|728.98|719.88|9
1655635880000|2022-06-19 10:51:20|729|719.9|728.72|719.62|729.03|719.93|728.72|719.62|22
1655635890000|2022-06-19 10:51:30|728.25|719.15|728.22|719.12|728.28|719.18|728.19|719.09|17
1655635900000|2022-06-19 10:51:40|728.21|719.11|728.18|719.08|728.28|719.18|728.18|719.08|6
1655635910000|2022-06-19 10:51:50|728.25|719.15|728.29|719.19|728.31|719.21|728.2|719.1|14
1655635920000|2022-06-19 10:52:00|728.32|719.22|728.86|719.76|728.88|719.78|728.29|719.19|14
1655635930000|2022-06-19 10:52:10|728.88|719.78|729.18|720.08|729.18|720.08|728.87|719.77|26
1655635940000|2022-06-19 10:52:20|729.23|720.13|729.16|720.06|729.6|720.5|729.09|719.99|27
1655635950000|2022-06-19 10:52:30|729.24|720.14|729.83|720.73|729.88|720.78|729.13|720.03|21
1655635960000|2022-06-19 10:52:40|729.82|720.72|730.15|721.05|730.66|721.56|729.82|720.72|21
1655635970000|2022-06-19 10:52:50|730.17|721.07|729.85|720.75|730.17|721.07|729.77|720.67|23
1655635980000|2022-06-19 10:53:00|729.87|720.77|729.9|720.8|730.02|720.92|729.81|720.71|17
1655635990000|2022-06-19 10:53:10|729.91|720.81|730.06|720.96|730.77|721.67|729.91|720.81|26
1655636000000|2022-06-19 10:53:20|730.12|721.02|730.32|721.22|730.68|721.58|729.83|720.73|28
1655636010000|2022-06-19 10:53:30|730.34|721.24|731.59|722.49|731.59|722.49|730.34|721.24|20
1655636020000|2022-06-19 10:53:40|731.6|722.5|731.11|722.01|731.89|722.79|731.11|722.01|27
1655636030000|2022-06-19 10:53:50|731.23|722.13|731.81|722.71|731.82|722.72|731.18|722.08|21
1655636040000|2022-06-19 10:54:00|731.8|722.7|730.89|721.79|731.81|722.71|730.89|721.79|20
1655636050000|2022-06-19 10:54:10|730.92|721.82|731.53|722.43|731.57|722.47|730.92|721.82|31
1655636060000|2022-06-19 10:54:20|731.78|722.68|731.73|722.63|731.93|722.83|731.71|722.61|16
1655636070000|2022-06-19 10:54:30|731.68|722.58|731.89|722.79|731.91|722.81|731.68|722.58|17
1655636080000|2022-06-19 10:54:40|731.88|722.78|731.92|722.82|732.29|723.19|731.85|722.75|25
1655636090000|2022-06-19 10:54:50|731.88|722.78|732.04|722.94|732.06|722.96|731.88|722.78|8
1655636100000|2022-06-19 10:55:00|732.03|722.93|731.92|722.82|732.04|722.94|731.9|722.8|12
1655636110000|2022-06-19 10:55:10|731.94|722.84|731.94|722.84|731.95|722.85|731.92|722.82|11
1655636120000|2022-06-19 10:55:20|731.91|722.81|731.94|722.84|731.96|722.86|731.9|722.8|12
1655636130000|2022-06-19 10:55:30|731.91|722.81|732.1|723|732.63|723.53|731.91|722.81|22
1655636140000|2022-06-19 10:55:40|732.15|723.05|732.68|723.58|732.69|723.59|732.11|723.01|23
1655636150000|2022-06-19 10:55:50|732.66|723.56|733.82|724.72|733.86|724.76|732.66|723.56|29
1655636160000|2022-06-19 10:56:00|733.83|724.73|734.47|725.37|734.47|725.37|733.71|724.61|24
1655636170000|2022-06-19 10:56:10|734.45|725.35|734.08|724.98|734.67|725.57|734.06|724.96|23
1655636180000|2022-06-19 10:56:20|734.09|724.99|733.8|724.7|734.1|725|733.64|724.54|27
1655636190000|2022-06-19 10:56:30|733.81|724.71|732.99|723.89|733.82|724.72|732.98|723.88|23
1655636200000|2022-06-19 10:56:40|732.96|723.86|732.23|723.13|733.03|723.93|732.18|723.08|15
1655636210000|2022-06-19 10:56:50|732.22|723.12|732.11|723.01|732.29|723.19|732.11|723.01|12
1655636220000|2022-06-19 10:57:00|732.19|723.09|732.72|723.62|732.74|723.64|732.16|723.06|20
1655636230000|2022-06-19 10:57:10|732.78|723.68|733.05|723.95|733.42|724.32|732.78|723.68|28
1655636240000|2022-06-19 10:57:20|733.06|723.96|733|723.9|733.32|724.22|732.86|723.76|26
1655636250000|2022-06-19 10:57:30|732.98|723.88|732.83|723.73|732.98|723.88|732.77|723.67|13
1655636260000|2022-06-19 10:57:40|732.84|723.74|733.02|723.92|733.02|723.92|732.82|723.72|14
1655636270000|2022-06-19 10:57:50|732.99|723.89|733.11|724.01|733.17|724.07|732.96|723.86|12
1655636280000|2022-06-19 10:58:00|733.1|724|733.03|723.93|733.12|724.02|732.96|723.86|15
1655636290000|2022-06-19 10:58:10|733.01|723.91|733.64|724.54|733.67|724.57|733.01|723.91|20
1655636300000|2022-06-19 10:58:20|733.68|724.58|736.64|727.54|736.83|727.73|733.68|724.58|36
1655636310000|2022-06-19 10:58:30|736.9|727.8|736.63|727.53|737.28|728.18|736.12|727.02|30
1655636320000|2022-06-19 10:58:40|736.64|727.54|736.3|727.2|737.61|728.51|736.27|727.17|29
1655636330000|2022-06-19 10:58:50|736.24|727.14|734.56|725.46|736.3|727.2|734.4|725.3|38
1655636340000|2022-06-19 10:59:00|734.54|725.44|733.92|724.82|734.84|725.74|733.79|724.69|29
1655636350000|2022-06-19 10:59:10|733.93|724.83|733.27|724.17|733.94|724.84|733.18|724.08|25
1655636360000|2022-06-19 10:59:20|733.4|724.3|734.11|725.01|734.98|725.88|733.4|724.3|26
1655636370000|2022-06-19 10:59:30|734.12|725.02|733.95|724.85|734.12|725.02|733.94|724.84|16
1655636380000|2022-06-19 10:59:40|733.94|724.84|733.23|724.13|733.95|724.85|733.23|724.13|24
1655636390000|2022-06-19 10:59:50|733.24|724.14|733.1|724|733.24|724.14|732.35|723.25|33
1655636400000|2022-06-19 11:00:00|733.09|723.99|734.15|725.05|734.3|725.2|733.04|723.94|34
1655636410000|2022-06-19 11:00:10|734.11|725.01|733.23|724.13|734.11|725.01|733.11|724.01|31
1655636420000|2022-06-19 11:00:20|733.26|724.16|735.1|726|735.11|726.01|733.26|724.16|31
1655636430000|2022-06-19 11:00:30|735.09|725.99|734.95|725.85|735.1|726|734.95|725.85|12
1655636440000|2022-06-19 11:00:40|734.94|725.84|735|725.9|735.06|725.96|734.94|725.84|20
1655636450000|2022-06-19 11:00:50|735.04|725.94|734.95|725.85|735.52|726.42|734.95|725.85|28
1655636460000|2022-06-19 11:01:00|734.94|725.84|734.08|724.98|734.96|725.86|734.06|724.96|26
1655636470000|2022-06-19 11:01:10|734.07|724.97|734.8|725.7|734.88|725.78|734.06|724.96|30
1655636480000|2022-06-19 11:01:20|734.31|725.21|734.76|725.66|735.14|726.04|734.14|725.04|29
1655636490000|2022-06-19 11:01:30|734.88|725.78|733.89|724.79|734.88|725.78|733.89|724.79|32
1655636500000|2022-06-19 11:01:40|733.9|724.8|732.91|723.81|733.99|724.89|732.86|723.76|24
1655636510000|2022-06-19 11:01:50|732.89|723.79|731.52|722.42|732.93|723.83|731.09|721.99|25
1655636520000|2022-06-19 11:02:00|731.48|722.38|731.66|722.56|731.73|722.63|731.06|721.96|28
1655636530000|2022-06-19 11:02:10|731.9|722.8|732.07|722.97|732.42|723.32|731.89|722.79|30
1655636540000|2022-06-19 11:02:20|732.06|722.96|731.3|722.2|732.07|722.97|731.24|722.14|26
1655636550000|2022-06-19 11:02:30|731.29|722.19|731.83|722.73|731.83|722.73|730.98|721.88|24
1655636560000|2022-06-19 11:02:40|731.72|722.62|731.99|722.89|731.99|722.89|731.62|722.52|25
1655636570000|2022-06-19 11:02:50|732.09|722.99|731.99|722.89|732.09|722.99|731.96|722.86|17
1655636580000|2022-06-19 11:03:00|731.98|722.88|732.35|723.25|732.4|723.3|731.98|722.88|23
1655636590000|2022-06-19 11:03:10|732.34|723.24|732.05|722.95|732.52|723.42|732.01|722.91|21
1655636600000|2022-06-19 11:03:20|732.01|722.91|731.91|722.81|732.05|722.95|731.87|722.77|21
1655636610000|2022-06-19 11:03:30|731.89|722.79|731.83|722.73|731.92|722.82|731.77|722.67|23
1655636620000|2022-06-19 11:03:40|731.84|722.74|732|722.9|732.11|723.01|731.84|722.74|20
1655636630000|2022-06-19 11:03:50|731.99|722.89|731.98|722.88|732.14|723.04|731.97|722.87|22
1655636640000|2022-06-19 11:04:00|732.01|722.91|731.77|722.67|732.01|722.91|731.5|722.4|15
1655636650000|2022-06-19 11:04:10|731.76|722.66|731.77|722.67|731.92|722.82|731.76|722.66|14
1655636660000|2022-06-19 11:04:20|731.75|722.65|731.38|722.28|731.77|722.67|731.33|722.23|19
1655636670000|2022-06-19 11:04:30|731.75|722.65|730.13|721.03|731.75|722.65|730.13|721.03|16
1655636680000|2022-06-19 11:04:40|730.25|721.15|729.93|720.83|730.25|721.15|729.93|720.83|26
1655636690000|2022-06-19 11:04:50|729.92|720.82|730.19|721.09|730.19|721.09|729.21|720.11|29
1655636700000|2022-06-19 11:05:00|730.15|721.05|730.9|721.8|731.02|721.92|730.15|721.05|21
1655636710000|2022-06-19 11:05:10|730.89|721.79|731.06|721.96|731.46|722.36|730.89|721.79|19
1655636720000|2022-06-19 11:05:20|731.05|721.95|730.19|721.09|731.09|721.99|730.16|721.06|24
1655636730000|2022-06-19 11:05:30|730.18|721.08|729.9|720.8|730.18|721.08|729.86|720.76|18
1655636740000|2022-06-19 11:05:40|729.91|720.81|729.82|720.72|729.93|720.83|729.81|720.71|11
1655636750000|2022-06-19 11:05:50|729.83|720.73|729.75|720.65|729.83|720.73|729.75|720.65|18
1655636760000|2022-06-19 11:06:00|729.76|720.66|730.31|721.21|730.36|721.26|729.64|720.54|23
1655636770000|2022-06-19 11:06:10|730.4|721.3|730.28|721.18|730.4|721.3|730.17|721.07|28
1655636780000|2022-06-19 11:06:20|730.18|721.08|731.05|721.95|731.05|721.95|730.17|721.07|28
1655636790000|2022-06-19 11:06:30|731.04|721.94|731.04|721.94|731.09|721.99|731.03|721.93|12
1655636800000|2022-06-19 11:06:40|731.03|721.93|730.94|721.84|731.06|721.96|730.93|721.83|11
1655636810000|2022-06-19 11:06:50|730.93|721.83|730.26|721.16|730.93|721.83|730.25|721.15|21
1655636820000|2022-06-19 11:07:00|730.34|721.24|730.59|721.49|730.59|721.49|730.19|721.09|18
1655636830000|2022-06-19 11:07:10|730.58|721.48|731.07|721.97|731.07|721.97|730.58|721.48|16
1655636840000|2022-06-19 11:07:20|731.05|721.95|731.11|722.01|731.15|722.05|731.04|721.94|15
1655636850000|2022-06-19 11:07:30|731.12|722.02|731.13|722.03|731.18|722.08|731.11|722.01|13
1655636860000|2022-06-19 11:07:40|731.12|722.02|730.99|721.89|731.13|722.03|730.76|721.66|19
1655636870000|2022-06-19 11:07:50|730.97|721.87|730.9|721.8|730.97|721.87|730.9|721.8|13
1655636880000|2022-06-19 11:08:00|730.89|721.79|730.9|721.8|730.9|721.8|730.87|721.77|9
1655636890000|2022-06-19 11:08:10|730.89|721.79|731.63|722.53|731.65|722.55|730.89|721.79|25
1655636900000|2022-06-19 11:08:20|731.6|722.5|731.67|722.57|731.69|722.59|731.6|722.5|8
1655636910000|2022-06-19 11:08:30|731.68|722.58|731.82|722.72|731.89|722.79|731.58|722.48|11
1655636920000|2022-06-19 11:08:40|731.78|722.68|731.78|722.68|731.79|722.69|731.72|722.62|8
1655636930000|2022-06-19 11:08:50|731.77|722.67|731.83|722.73|731.95|722.85|731.75|722.65|11
1655636940000|2022-06-19 11:09:00|731.88|722.78|731.74|722.64|731.91|722.81|731.33|722.23|12
1655636950000|2022-06-19 11:09:10|731.75|722.65|731.39|722.29|731.76|722.66|731.13|722.03|23
1655636960000|2022-06-19 11:09:20|731.12|722.02|731.07|721.97|731.12|722.02|731.06|721.96|15
1655636970000|2022-06-19 11:09:30|731.06|721.96|731.06|721.96|731.07|721.97|731.06|721.96|7
1655636980000|2022-06-19 11:09:40|731.02|721.92|730.8|721.7|731.03|721.93|730.8|721.7|21
1655636990000|2022-06-19 11:09:50|730.81|721.71|730.8|721.7|730.81|721.71|730.79|721.69|7
1655637000000|2022-06-19 11:10:00|730.78|721.68|730.82|721.72|730.87|721.77|730.78|721.68|18
1655637010000|2022-06-19 11:10:10|730.85|721.75|730.7|721.6|730.88|721.78|730.7|721.6|13
1655637020000|2022-06-19 11:10:20|730.71|721.61|730.22|721.12|730.72|721.62|730.14|721.04|17
1655637030000|2022-06-19 11:10:30|730.2|721.1|730.62|721.52|730.66|721.56|730.2|721.1|15
1655637040000|2022-06-19 11:10:40|730.63|721.53|730.58|721.48|730.69|721.59|730.58|721.48|11
1655637050000|2022-06-19 11:10:50|730.59|721.49|730.69|721.59|730.74|721.64|730.59|721.49|13
1655637060000|2022-06-19 11:11:00|730.72|721.62|730.99|721.89|730.99|721.89|730.72|721.62|10
1655637070000|2022-06-19 11:11:10|730.98|721.88|730.95|721.85|730.98|721.88|730.92|721.82|6
1655637080000|2022-06-19 11:11:20|730.96|721.86|730.96|721.86|730.96|721.86|730.95|721.85|5
1655637090000|2022-06-19 11:11:30|730.95|721.85|730.91|721.81|730.96|721.86|730.89|721.79|7
1655637100000|2022-06-19 11:11:40|730.9|721.8|730.75|721.65|730.9|721.8|730.75|721.65|5
1655637110000|2022-06-19 11:11:50|730.55|721.45|730.31|721.21|730.76|721.66|730.09|720.99|21
1655637120000|2022-06-19 11:12:00|730.36|721.26|730.72|721.62|730.72|721.62|730.09|720.99|29
1655637130000|2022-06-19 11:12:10|730.74|721.64|731.46|722.36|731.49|722.39|730.74|721.64|26
1655637140000|2022-06-19 11:12:20|731.41|722.31|731.74|722.64|731.77|722.67|731.37|722.27|19
1655637150000|2022-06-19 11:12:30|731.78|722.68|731.73|722.63|731.8|722.7|731.73|722.63|16
1655637160000|2022-06-19 11:12:40|731.63|722.53|731.57|722.47|731.71|722.61|731.51|722.41|15
1655637170000|2022-06-19 11:12:50|731.6|722.5|732|722.9|732.01|722.91|731.6|722.5|16
1655637180000|2022-06-19 11:13:00|732.01|722.91|731.34|722.24|732.01|722.91|731.31|722.21|18
1655637190000|2022-06-19 11:13:10|731.33|722.23|731.21|722.11|731.34|722.24|731.21|722.11|9
1655637200000|2022-06-19 11:13:20|731.14|722.04|731.06|721.96|731.2|722.1|731.02|721.92|20
1655637210000|2022-06-19 11:13:30|731.07|721.97|730.96|721.86|731.08|721.98|730.96|721.86|11
1655637220000|2022-06-19 11:13:40|730.97|721.87|730.86|721.76|731.11|722.01|730.86|721.76|15
1655637230000|2022-06-19 11:13:50|730.9|721.8|730.88|721.78|731.01|721.91|730.81|721.71|15
1655637240000|2022-06-19 11:14:00|730.89|721.79|730.93|721.83|730.96|721.86|730.85|721.75|10
1655637250000|2022-06-19 11:14:10|730.94|721.84|730.96|721.86|730.96|721.86|730.94|721.84|2
1655637260000|2022-06-19 11:14:20|730.97|721.87|731.07|721.97|731.07|721.97|730.95|721.85|11
1655637270000|2022-06-19 11:14:30|731.05|721.95|731.12|722.02|731.12|722.02|730.98|721.88|12
1655637280000|2022-06-19 11:14:40|731.09|721.99|731.1|722|731.14|722.04|731.05|721.95|18
1655637290000|2022-06-19 11:14:50|731.07|721.97|731.02|721.92|731.08|721.98|731.02|721.92|7
1655637300000|2022-06-19 11:15:00|731.03|721.93|731.68|722.58|731.9|722.8|730.91|721.81|30
1655637310000|2022-06-19 11:15:10|731.86|722.76|732.78|723.68|732.87|723.77|731.86|722.76|22
1655637320000|2022-06-19 11:15:20|732.77|723.67|732.65|723.55|732.77|723.67|732.6|723.5|13
1655637330000|2022-06-19 11:15:30|732.67|723.57|732.31|723.21|732.84|723.74|732.15|723.05|27
1655637340000|2022-06-19 11:15:40|732.32|723.22|732.26|723.16|732.36|723.26|732.22|723.12|14
1655637350000|2022-06-19 11:15:50|732.25|723.15|731.39|722.29|732.25|723.15|731.24|722.14|26
1655637360000|2022-06-19 11:16:00|731.61|722.51|731.23|722.13|731.66|722.56|731.23|722.13|24
1655637370000|2022-06-19 11:16:10|731.18|722.08|731.44|722.34|731.5|722.4|731.02|721.92|26
1655637380000|2022-06-19 11:16:20|731.43|722.33|730.9|721.8|731.43|722.33|730.89|721.79|20
1655637390000|2022-06-19 11:16:30|730.91|721.81|731.04|721.94|731.09|721.99|730.91|721.81|13
1655637400000|2022-06-19 11:16:40|731.03|721.93|730.21|721.11|731.03|721.93|730.21|721.11|14
1655637410000|2022-06-19 11:16:50|730.38|721.28|730.74|721.64|730.84|721.74|730.38|721.28|11
1655637420000|2022-06-19 11:17:00|730.78|721.68|730.24|721.14|730.78|721.68|730.12|721.02|25
1655637430000|2022-06-19 11:17:10|730.25|721.15|730.63|721.53|730.63|721.53|730.18|721.08|12
1655637440000|2022-06-19 11:17:20|730.87|721.77|730.82|721.72|730.87|721.77|730.79|721.69|11
1655637450000|2022-06-19 11:17:30|730.83|721.73|731.66|722.56|731.66|722.56|730.83|721.73|21
1655637460000|2022-06-19 11:17:40|731.65|722.55|731.67|722.57|731.67|722.57|731.65|722.55|9
1655637470000|2022-06-19 11:17:50|731.66|722.56|731.28|722.18|731.72|722.62|731.25|722.15|16
1655637480000|2022-06-19 11:18:00|731.32|722.22|731.72|722.62|731.72|722.62|731.29|722.19|11
1655637490000|2022-06-19 11:18:10|731.74|722.64|732.09|722.99|732.09|722.99|731.73|722.63|6
1655637500000|2022-06-19 11:18:20|732.16|723.06|732.23|723.13|732.41|723.31|731.92|722.82|27
1655637510000|2022-06-19 11:18:30|732.21|723.11|731.98|722.88|732.23|723.13|731.98|722.88|17
1655637520000|2022-06-19 11:18:40|731.89|722.79|730.87|721.77|731.89|722.79|730.87|721.77|21
1655637530000|2022-06-19 11:18:50|730.86|721.76|730.68|721.58|730.88|721.78|730.61|721.51|12
1655637540000|2022-06-19 11:19:00|730.72|721.62|730.83|721.73|730.89|721.79|730.71|721.61|10
1655637550000|2022-06-19 11:19:10|730.43|721.33|730.1|721|730.54|721.44|730.08|720.98|17
1655637560000|2022-06-19 11:19:20|730.17|721.07|730.05|720.95|730.5|721.4|730.02|720.92|27
1655637570000|2022-06-19 11:19:30|730.03|720.93|729.93|720.83|730.08|720.98|729.93|720.83|12
1655637580000|2022-06-19 11:19:40|729.94|720.84|729.78|720.68|730.06|720.96|729.77|720.67|16
1655637590000|2022-06-19 11:19:50|729.79|720.69|730.1|721|730.1|721|729.79|720.69|12
1655637600000|2022-06-19 11:20:00|730.2|721.1|730.49|721.39|730.59|721.49|729.97|720.87|22
1655637610000|2022-06-19 11:20:10|730.48|721.38|730.1|721|730.53|721.43|730.1|721|16
1655637620000|2022-06-19 11:20:20|730.09|720.99|730.02|720.92|730.1|721|730.01|720.91|11
1655637630000|2022-06-19 11:20:30|730.01|720.91|729.8|720.7|730.01|720.91|729.77|720.67|13
1655637640000|2022-06-19 11:20:40|729.84|720.74|729.86|720.76|729.87|720.77|729.84|720.74|9
1655637650000|2022-06-19 11:20:50|729.82|720.72|729.03|719.93|729.82|720.72|729.02|719.92|24
1655637660000|2022-06-19 11:21:00|729|719.9|728.94|719.84|729.05|719.95|728.93|719.83|13
1655637670000|2022-06-19 11:21:10|728.93|719.83|728.83|719.73|728.95|719.85|728.83|719.73|6
1655637680000|2022-06-19 11:21:20|728.84|719.74|728.8|719.7|728.85|719.75|728.77|719.67|24
1655637690000|2022-06-19 11:21:30|728.79|719.69|729.36|720.26|729.43|720.33|728.79|719.69|25
1655637700000|2022-06-19 11:21:40|729.35|720.25|729.04|719.94|729.45|720.35|728.98|719.88|20
1655637710000|2022-06-19 11:21:50|729|719.9|728.19|719.09|729|719.9|728.19|719.09|17
1655637720000|2022-06-19 11:22:00|728.2|719.1|728.85|719.75|728.86|719.76|728.18|719.08|15
1655637730000|2022-06-19 11:22:10|728.86|719.76|728.73|719.63|728.86|719.76|728.68|719.58|12
1655637740000|2022-06-19 11:22:20|728.74|719.64|728.72|719.62|728.74|719.64|728.68|719.58|16
1655637750000|2022-06-19 11:22:30|728.74|719.64|730.29|721.19|730.29|721.19|728.74|719.64|22
1655637760000|2022-06-19 11:22:40|730.24|721.14|730.04|720.94|730.24|721.14|729.75|720.65|20
1655637770000|2022-06-19 11:22:50|730.08|720.98|730.1|721|730.53|721.43|730.08|720.98|23
1655637780000|2022-06-19 11:23:00|730.08|720.98|730.09|720.99|730.13|721.03|730.07|720.97|14
1655637790000|2022-06-19 11:23:10|730.1|721|730.61|721.51|730.65|721.55|730.1|721|19
1655637800000|2022-06-19 11:23:20|730.62|721.52|730.64|721.54|730.66|721.56|730.6|721.5|12
1655637810000|2022-06-19 11:23:30|730.62|721.52|730.51|721.41|730.63|721.53|730.49|721.39|13
1655637820000|2022-06-19 11:23:40|730.52|721.42|730.48|721.38|730.54|721.44|730.48|721.38|15
1655637830000|2022-06-19 11:23:50|730.46|721.36|730.02|720.92|730.46|721.36|730.02|720.92|9
1655637840000|2022-06-19 11:24:00|730.03|720.93|730.18|721.08|730.18|721.08|730.01|720.91|17
1655637850000|2022-06-19 11:24:10|730.19|721.09|730.18|721.08|730.53|721.43|730.17|721.07|20
1655637860000|2022-06-19 11:24:20|730.21|721.11|730.19|721.09|730.21|721.11|730.12|721.02|12
1655637870000|2022-06-19 11:24:30|730.21|721.11|730.14|721.04|730.21|721.11|730.13|721.03|5
1655637880000|2022-06-19 11:24:40|730.17|721.07|730.13|721.03|730.17|721.07|730.12|721.02|8
1655637890000|2022-06-19 11:24:50|730.02|720.92|729.18|720.08|730.04|720.94|729.18|720.08|15
1655637900000|2022-06-19 11:25:00|729.17|720.07|728.82|719.72|729.17|720.07|728.78|719.68|20
1655637910000|2022-06-19 11:25:10|728.84|719.74|729.71|720.61|729.75|720.65|728.84|719.74|22
1655637920000|2022-06-19 11:25:20|729.63|720.53|729.91|720.81|729.95|720.85|729.26|720.16|26
1655637930000|2022-06-19 11:25:30|729.93|720.83|729.93|720.83|730|720.9|729.9|720.8|15
1655637940000|2022-06-19 11:25:40|729.92|720.82|729.98|720.88|730.01|720.91|729.88|720.78|14
1655637950000|2022-06-19 11:25:50|729.99|720.89|729.91|720.81|730.01|720.91|729.91|720.81|12
1655637960000|2022-06-19 11:26:00|729.89|720.79|729.97|720.87|730.14|721.04|729.89|720.79|14
1655637970000|2022-06-19 11:26:10|729.99|720.89|730.13|721.03|730.2|721.1|729.99|720.89|13
1655637980000|2022-06-19 11:26:20|730.12|721.02|730.13|721.03|730.13|721.03|730.12|721.02|4
1655637990000|2022-06-19 11:26:30|730.17|721.07|730.17|721.07|730.18|721.08|730.17|721.07|5
1655638000000|2022-06-19 11:26:40|730.19|721.09|730.48|721.38|730.56|721.46|730.19|721.09|11
1655638010000|2022-06-19 11:26:50|730.53|721.43|730.09|720.99|730.58|721.48|730.09|720.99|12
1655638020000|2022-06-19 11:27:00|730.07|720.97|729.98|720.88|730.07|720.97|729.9|720.8|15
1655638030000|2022-06-19 11:27:10|729.99|720.89|730.03|720.93|730.08|720.98|729.99|720.89|13
1655638040000|2022-06-19 11:27:20|730.05|720.95|730.58|721.48|730.61|721.51|730.05|720.95|8
1655638050000|2022-06-19 11:27:30|730.57|721.47|730.39|721.29|730.57|721.47|730.1|721|13
1655638060000|2022-06-19 11:27:40|730.41|721.31|730.46|721.36|730.46|721.36|730.4|721.3|11
1655638070000|2022-06-19 11:27:50|730.53|721.43|730.62|721.52|730.64|721.54|730.52|721.42|11
1655638080000|2022-06-19 11:28:00|730.84|721.74|730.86|721.76|730.87|721.77|730.84|721.74|10
1655638090000|2022-06-19 11:28:10|730.85|721.75|731.89|722.79|731.91|722.81|730.85|721.75|27
1655638100000|2022-06-19 11:28:20|731.9|722.8|731.96|722.86|732.03|722.93|731.84|722.74|17
1655638110000|2022-06-19 11:28:30|731.94|722.84|731.95|722.85|731.98|722.88|731.94|722.84|9
1655638120000|2022-06-19 11:28:40|731.96|722.86|732.07|722.97|732.09|722.99|731.95|722.85|16
1655638130000|2022-06-19 11:28:50|732.08|722.98|732.34|723.24|732.34|723.24|731.94|722.84|17
1655638140000|2022-06-19 11:29:00|732.29|723.19|731.99|722.89|732.29|723.19|731.91|722.81|19
1655638150000|2022-06-19 11:29:10|732|722.9|731.95|722.85|732|722.9|731.95|722.85|15
1655638160000|2022-06-19 11:29:20|731.91|722.81|731.67|722.57|731.92|722.82|731.66|722.56|17
1655638170000|2022-06-19 11:29:30|731.69|722.59|731.09|721.99|731.69|722.59|731.07|721.97|14
1655638180000|2022-06-19 11:29:40|731.08|721.98|731.06|721.96|731.08|721.98|731.04|721.94|10
1655638190000|2022-06-19 11:29:50|731.07|721.97|731.52|722.42|731.54|722.44|731.05|721.95|18
1655638200000|2022-06-19 11:30:00|731.54|722.44|731.78|722.68|731.78|722.68|731.53|722.43|19
1655638210000|2022-06-19 11:30:10|731.79|722.69|731.83|722.73|731.9|722.8|731.78|722.68|18
1655638220000|2022-06-19 11:30:20|731.84|722.74|731.84|722.74|731.87|722.77|731.83|722.73|16
1655638230000|2022-06-19 11:30:30|731.81|722.71|731.89|722.79|731.96|722.86|731.76|722.66|20
1655638240000|2022-06-19 11:30:40|731.88|722.78|731.72|722.62|731.89|722.79|731.71|722.61|14
1655638250000|2022-06-19 11:30:50|731.73|722.63|731.79|722.69|731.79|722.69|731.72|722.62|8
1655638260000|2022-06-19 11:31:00|731.78|722.68|731.78|722.68|731.93|722.83|731.78|722.68|13
1655638270000|2022-06-19 11:31:10|731.75|722.65|731.78|722.68|731.79|722.69|731.69|722.59|13
1655638280000|2022-06-19 11:31:20|731.77|722.67|731.77|722.67|731.8|722.7|731.77|722.67|6
1655638290000|2022-06-19 11:31:30|731.71|722.61|731.89|722.79|731.89|722.79|731.71|722.61|8
1655638300000|2022-06-19 11:31:40|731.91|722.81|731.94|722.84|731.95|722.85|731.91|722.81|8
1655638310000|2022-06-19 11:31:50|731.93|722.83|731.92|722.82|731.93|722.83|731.92|722.82|4
1655638320000|2022-06-19 11:32:00|731.93|722.83|731.89|722.79|731.93|722.83|731.87|722.77|10
1655638330000|2022-06-19 11:32:10|731.9|722.8|732.65|723.55|732.67|723.57|731.9|722.8|25
1655638340000|2022-06-19 11:32:20|732.67|723.57|732.66|723.56|732.79|723.69|732.65|723.55|14
1655638350000|2022-06-19 11:32:30|732.67|723.57|732.81|723.71|732.82|723.72|732.67|723.57|14
1655638360000|2022-06-19 11:32:40|732.8|723.7|732.84|723.74|732.84|723.74|732.78|723.68|20
1655638370000|2022-06-19 11:32:50|732.95|723.85|732.99|723.89|733.03|723.93|732.92|723.82|13
1655638380000|2022-06-19 11:33:00|732.96|723.86|732.99|723.89|733.05|723.95|732.91|723.81|18
1655638390000|2022-06-19 11:33:10|732.98|723.88|733.4|724.3|733.85|724.75|732.93|723.83|29
1655638400000|2022-06-19 11:33:20|733.46|724.36|733.81|724.71|733.91|724.81|733.46|724.36|25
1655638410000|2022-06-19 11:33:30|733.79|724.69|733.66|724.56|733.81|724.71|733.64|724.54|18
1655638420000|2022-06-19 11:33:40|733.64|724.54|733.66|724.56|733.66|724.56|733.53|724.43|19
1655638430000|2022-06-19 11:33:50|733.67|724.57|733.77|724.67|733.79|724.69|733.67|724.57|22
1655638440000|2022-06-19 11:34:00|733.78|724.68|733.53|724.43|733.78|724.68|733.53|724.43|11
1655638450000|2022-06-19 11:34:10|733.6|724.5|733.53|724.43|733.62|724.52|733.52|724.42|11
1655638460000|2022-06-19 11:34:20|733.52|724.42|732.84|723.74|733.53|724.43|732.84|723.74|16
1655638470000|2022-06-19 11:34:30|732.85|723.75|732.82|723.72|732.85|723.75|732.71|723.61|16
1655638480000|2022-06-19 11:34:40|732.8|723.7|732.96|723.86|733.02|723.92|732.8|723.7|18
1655638490000|2022-06-19 11:34:50|732.95|723.85|733.2|724.1|733.2|724.1|732.95|723.85|13
1655638500000|2022-06-19 11:35:00|733.26|724.16|733.1|724|733.26|724.16|733.1|724|18
1655638510000|2022-06-19 11:35:10|733.07|723.97|732.86|723.76|733.1|724|732.86|723.76|11
1655638520000|2022-06-19 11:35:20|732.72|723.62|732.11|723.01|732.72|723.62|732.11|723.01|14
1655638530000|2022-06-19 11:35:30|731.99|722.89|731.08|721.98|731.99|722.89|731.08|721.98|22
1655638540000|2022-06-19 11:35:40|731.1|722|730.95|721.85|731.14|722.04|730.95|721.85|12
1655638550000|2022-06-19 11:35:50|730.94|721.84|730.79|721.69|730.95|721.85|730.74|721.64|21
1655638560000|2022-06-19 11:36:00|730.78|721.68|730.15|721.05|730.79|721.69|730.13|721.03|27
1655638570000|2022-06-19 11:36:10|730.14|721.04|730.87|721.77|730.87|721.77|730.14|721.04|21
1655638580000|2022-06-19 11:36:20|730.86|721.76|731.12|722.02|731.12|722.02|730.86|721.76|15
1655638590000|2022-06-19 11:36:30|731.11|722.01|730.59|721.49|731.16|722.06|730.59|721.49|18
1655638600000|2022-06-19 11:36:40|730.58|721.48|730.2|721.1|730.58|721.48|730.2|721.1|11
1655638610000|2022-06-19 11:36:50|730.04|720.94|730.01|720.91|730.06|720.96|730.01|720.91|8
1655638620000|2022-06-19 11:37:00|730.03|720.93|730.58|721.48|730.58|721.48|730.03|720.93|14
1655638630000|2022-06-19 11:37:10|730.59|721.49|730.55|721.45|730.59|721.49|730.54|721.44|10
1655638640000|2022-06-19 11:37:20|730.57|721.47|730.74|721.64|730.74|721.64|730.55|721.45|11
1655638650000|2022-06-19 11:37:30|730.71|721.61|730.95|721.85|731.15|722.05|730.71|721.61|19
1655638660000|2022-06-19 11:37:40|730.96|721.86|731.17|722.07|731.19|722.09|730.95|721.85|9
1655638670000|2022-06-19 11:37:50|731.15|722.05|731.65|722.55|731.65|722.55|731.15|722.05|19
1655638680000|2022-06-19 11:38:00|731.63|722.53|731.65|722.55|731.87|722.77|731.59|722.49|16
1655638690000|2022-06-19 11:38:10|731.66|722.56|731.67|722.57|731.67|722.57|731.66|722.56|2
1655638700000|2022-06-19 11:38:20|731.63|722.53|731.72|722.62|731.72|722.62|731.63|722.53|5
1655638710000|2022-06-19 11:38:30|731.74|722.64|731.63|722.53|731.75|722.65|731.6|722.5|15
1655638720000|2022-06-19 11:38:40|731.62|722.52|731|721.9|731.62|722.52|730.95|721.85|21
1655638730000|2022-06-19 11:38:50|730.99|721.89|730.89|721.79|731.01|721.91|730.89|721.79|13
1655638740000|2022-06-19 11:39:00|730.92|721.82|730.89|721.79|730.92|721.82|730.89|721.79|7
1655638750000|2022-06-19 11:39:10|730.9|721.8|729.9|720.8|730.91|721.81|729.9|720.8|19
1655638760000|2022-06-19 11:39:20|729.88|720.78|729.89|720.79|729.89|720.79|729.73|720.63|22
1655638770000|2022-06-19 11:39:30|729.88|720.78|730.12|721.02|730.47|721.37|729.88|720.78|23
1655638780000|2022-06-19 11:39:40|730.14|721.04|730.11|721.01|730.61|721.51|730.1|721|26
1655638790000|2022-06-19 11:39:50|730.14|721.04|730.13|721.03|730.16|721.06|730.07|720.97|22
1655638800000|2022-06-19 11:40:00|730.12|721.02|729.93|720.83|730.13|721.03|729.93|720.83|25
1655638810000|2022-06-19 11:40:10|729.87|720.77|729.61|720.51|729.87|720.77|729.61|720.51|18
1655638820000|2022-06-19 11:40:20|729.58|720.48|729.43|720.33|729.6|720.5|729.03|719.93|25
1655638830000|2022-06-19 11:40:30|729.47|720.37|729.25|720.15|729.69|720.59|729.23|720.13|16
1655638840000|2022-06-19 11:40:40|729.23|720.13|729.21|720.11|729.28|720.18|729.09|719.99|17
1655638850000|2022-06-19 11:40:50|729.22|720.12|729.55|720.45|729.55|720.45|729.22|720.12|7
1655638860000|2022-06-19 11:41:00|729.58|720.48|729.64|720.54|729.64|720.54|729.58|720.48|6
1655638870000|2022-06-19 11:41:10|729.63|720.53|729.65|720.55|729.65|720.55|729.63|720.53|4
1655638880000|2022-06-19 11:41:20|729.63|720.53|729.52|720.42|729.65|720.55|729.51|720.41|8
1655638890000|2022-06-19 11:41:30|729.53|720.43|729.62|720.52|729.63|720.53|729.53|720.43|13
1655638900000|2022-06-19 11:41:40|729.6|720.5|729.23|720.13|729.62|720.52|729.17|720.07|17
1655638910000|2022-06-19 11:41:50|729.22|720.12|729.05|719.95|729.22|720.12|729.03|719.93|9
1655638920000|2022-06-19 11:42:00|728.94|719.84|728.97|719.87|728.98|719.88|728.94|719.84|8
1655638930000|2022-06-19 11:42:10|728.95|719.85|728.1|719|729.33|720.23|728.09|718.99|31
1655638940000|2022-06-19 11:42:20|728.12|719.02|728.02|718.92|728.44|719.34|727.98|718.88|22
1655638950000|2022-06-19 11:42:30|728.01|718.91|728.6|719.5|728.6|719.5|728.01|718.91|20
1655638960000|2022-06-19 11:42:40|728.16|719.06|728.02|718.92|728.16|719.06|728.01|718.91|15
1655638970000|2022-06-19 11:42:50|727.99|718.89|727.98|718.88|728.05|718.95|727.8|718.7|11
1655638980000|2022-06-19 11:43:00|728|718.9|728.37|719.27|728.41|719.31|727.96|718.86|20
1655638990000|2022-06-19 11:43:10|728.34|719.24|728.95|719.85|728.98|719.88|728.34|719.24|27
1655639000000|2022-06-19 11:43:20|729.01|719.91|728.94|719.84|729.03|719.93|728.92|719.82|24
1655639010000|2022-06-19 11:43:30|728.96|719.86|728.85|719.75|728.98|719.88|728.82|719.72|16
1655639020000|2022-06-19 11:43:40|728.86|719.76|728.82|719.72|728.96|719.86|728.78|719.68|17
1655639030000|2022-06-19 11:43:50|728.81|719.71|728.93|719.83|728.93|719.83|728.81|719.71|12
1655639040000|2022-06-19 11:44:00|728.94|719.84|729.03|719.93|729.06|719.96|728.89|719.79|21
1655639050000|2022-06-19 11:44:10|728.99|719.89|729|719.9|729.03|719.93|728.98|719.88|16
1655639060000|2022-06-19 11:44:20|729.01|719.91|729.06|719.96|729.12|720.02|729.01|719.91|24
1655639070000|2022-06-19 11:44:30|729.09|719.99|729.17|720.07|729.17|720.07|729.09|719.99|11
1655639080000|2022-06-19 11:44:40|729.18|720.08|729.01|719.91|729.29|720.19|729|719.9|18
1655639090000|2022-06-19 11:44:50|729.02|719.92|728.97|719.87|729.05|719.95|728.95|719.85|9
1655639100000|2022-06-19 11:45:00|728.96|719.86|729.19|720.09|729.19|720.09|728.96|719.86|17
1655639110000|2022-06-19 11:45:10|729.18|720.08|728.79|719.69|729.18|720.08|728.78|719.68|21
1655639120000|2022-06-19 11:45:20|728.8|719.7|728.82|719.72|728.84|719.74|728.79|719.69|13
1655639130000|2022-06-19 11:45:30|728.81|719.71|728.18|719.08|728.81|719.71|728.17|719.07|22
1655639140000|2022-06-19 11:45:40|728.2|719.1|728.45|719.35|728.48|719.38|728.05|718.95|11
1655639150000|2022-06-19 11:45:50|728.48|719.38|728.84|719.74|728.86|719.76|728.43|719.33|13
1655639160000|2022-06-19 11:46:00|728.85|719.75|728.89|719.79|728.89|719.79|728.84|719.74|5
1655639170000|2022-06-19 11:46:10|728.82|719.72|728.16|719.06|728.82|719.72|728.16|719.06|8
1655639180000|2022-06-19 11:46:20|728.21|719.11|728.63|719.53|728.63|719.53|728.21|719.11|14
1655639190000|2022-06-19 11:46:30|728.7|719.6|728.17|719.07|728.72|719.62|728.16|719.06|11
1655639200000|2022-06-19 11:46:40|728.18|719.08|727.91|718.81|728.7|719.6|727.9|718.8|24
1655639210000|2022-06-19 11:46:50|727.96|718.86|727.9|718.8|728.01|718.91|727.87|718.77|13
1655639220000|2022-06-19 11:47:00|727.86|718.76|727.83|718.73|727.88|718.78|727.8|718.7|11
1655639230000|2022-06-19 11:47:10|727.84|718.74|726.68|717.58|727.84|718.74|726.35|717.25|27
1655639240000|2022-06-19 11:47:20|726.61|717.51|725.78|716.68|726.61|717.51|725.78|716.68|24
1655639250000|2022-06-19 11:47:30|725.77|716.67|726.46|717.36|726.46|717.36|725.77|716.67|27
1655639260000|2022-06-19 11:47:40|726.47|717.37|726.68|717.58|726.68|717.58|726.47|717.37|12
1655639270000|2022-06-19 11:47:50|726.69|717.59|726.82|717.72|726.82|717.72|726.69|717.59|6
1655639280000|2022-06-19 11:48:00|726.71|717.61|726.73|717.63|726.73|717.63|726.68|717.58|10
1655639290000|2022-06-19 11:48:10|726.72|717.62|726.89|717.79|726.94|717.84|726.72|717.62|16
1655639300000|2022-06-19 11:48:20|726.88|717.78|726.98|717.88|727|717.9|726.88|717.78|13
1655639310000|2022-06-19 11:48:30|726.91|717.81|727.05|717.95|727.05|717.95|726.83|717.73|24
1655639320000|2022-06-19 11:48:40|727.04|717.94|726.92|717.82|727.57|718.47|726.92|717.82|22
1655639330000|2022-06-19 11:48:50|726.93|717.83|727.05|717.95|727.07|717.97|726.92|717.82|15
1655639340000|2022-06-19 11:49:00|727.07|717.97|727.09|717.99|727.09|717.99|727.07|717.97|2
1655639350000|2022-06-19 11:49:10|727.11|718.01|727.61|718.51|727.69|718.59|727.11|718.01|19
1655639360000|2022-06-19 11:49:20|727.6|718.5|727.54|718.44|727.69|718.59|727.54|718.44|19
1655639370000|2022-06-19 11:49:30|727.53|718.43|727.62|718.52|727.63|718.53|727.53|718.43|12
1655639380000|2022-06-19 11:49:40|727.67|718.57|727.77|718.67|727.77|718.67|727.6|718.5|4
1655639390000|2022-06-19 11:49:50|727.78|718.68|727.78|718.68|727.84|718.74|727.75|718.65|13
1655639400000|2022-06-19 11:50:00|727.8|718.7|727.75|718.65|727.84|718.74|727.73|718.63|16
1655639410000|2022-06-19 11:50:10|727.72|718.62|728.14|719.04|728.14|719.04|727.72|718.62|14
1655639420000|2022-06-19 11:50:20|727.94|718.84|727.95|718.85|727.95|718.85|727.93|718.83|4
1655639430000|2022-06-19 11:50:30|728.05|718.95|727.88|718.78|728.05|718.95|727.87|718.77|15
1655639440000|2022-06-19 11:50:40|727.89|718.79|727.9|718.8|727.91|718.81|727.87|718.77|11
1655639450000|2022-06-19 11:50:50|727.91|718.81|727.88|718.78|727.94|718.84|727.88|718.78|22
1655639460000|2022-06-19 11:51:00|727.82|718.72|727.72|718.62|727.82|718.72|727.72|718.62|11
1655639470000|2022-06-19 11:51:10|727.71|718.61|727.68|718.58|727.74|718.64|727.67|718.57|12
1655639480000|2022-06-19 11:51:20|727.71|718.61|728.45|719.35|728.46|719.36|727.7|718.6|31
1655639490000|2022-06-19 11:51:30|728.46|719.36|727.95|718.85|728.48|719.38|727.92|718.82|24
1655639500000|2022-06-19 11:51:40|727.96|718.86|727.88|718.78|727.99|718.89|727.88|718.78|19
1655639510000|2022-06-19 11:51:50|727.89|718.79|727.91|718.81|727.91|718.81|727.88|718.78|8
1655639520000|2022-06-19 11:52:00|727.89|718.79|727.83|718.73|727.91|718.81|727.83|718.73|7
1655639530000|2022-06-19 11:52:10|727.81|718.71|727.54|718.44|727.82|718.72|727.52|718.42|19
1655639540000|2022-06-19 11:52:20|727.52|718.42|728.5|719.4|728.56|719.46|727.09|717.99|30
1655639550000|2022-06-19 11:52:30|729.02|719.92|729.06|719.96|729.69|720.59|729.02|719.92|14
1655639560000|2022-06-19 11:52:40|729.12|720.02|728.92|719.82|729.12|720.02|728.92|719.82|7
1655639570000|2022-06-19 11:52:50|728.9|719.8|728.73|719.63|728.9|719.8|728.72|719.62|9
1655639580000|2022-06-19 11:53:00|728.75|719.65|729.02|719.92|729.02|719.92|728.73|719.63|15
1655639590000|2022-06-19 11:53:10|729.03|719.93|729.42|720.32|729.44|720.34|729|719.9|20
1655639600000|2022-06-19 11:53:20|729.27|720.17|729.28|720.18|729.31|720.21|729.23|720.13|13
1655639610000|2022-06-19 11:53:30|729.27|720.17|729.24|720.14|729.28|720.18|729.23|720.13|4
1655639620000|2022-06-19 11:53:40|729.23|720.13|729.2|720.1|729.23|720.13|729.13|720.03|4
1655639630000|2022-06-19 11:53:50|729.18|720.08|729|719.9|729.2|720.1|729|719.9|12
1655639640000|2022-06-19 11:54:00|729.03|719.93|729.1|720|729.1|720|728.98|719.88|11
1655639650000|2022-06-19 11:54:10|729.08|719.98|728.99|719.89|729.08|719.98|728.99|719.89|6
1655639660000|2022-06-19 11:54:20|729.01|719.91|728.97|719.87|729.01|719.91|728.94|719.84|9
1655639670000|2022-06-19 11:54:30|728.96|719.86|728.94|719.84|728.96|719.86|728.94|719.84|7
1655639680000|2022-06-19 11:54:40|728.95|719.85|729.02|719.92|729.02|719.92|728.95|719.85|6
1655639700000|2022-06-19 11:55:00|729.04|719.94|728.88|719.78|729.07|719.97|728.88|719.78|12
1655639710000|2022-06-19 11:55:10|728.89|719.79|728.89|719.79|728.92|719.82|728.89|719.79|9
1655639720000|2022-06-19 11:55:20|728.9|719.8|728.89|719.79|728.9|719.8|728.88|719.78|5
1655639730000|2022-06-19 11:55:30|728.85|719.75|728.87|719.77|728.87|719.77|728.84|719.74|8
1655639740000|2022-06-19 11:55:40|728.88|719.78|728.84|719.74|728.88|719.78|728.82|719.72|7
1655639750000|2022-06-19 11:55:50|728.83|719.73|728.83|719.73|728.84|719.74|728.83|719.73|7
1655639760000|2022-06-19 11:56:00|728.84|719.74|728.83|719.73|728.84|719.74|728.77|719.67|5
1655639770000|2022-06-19 11:56:10|728.84|719.74|728.17|719.07|728.84|719.74|728.17|719.07|11
1655639780000|2022-06-19 11:56:20|728.16|719.06|727.92|718.82|728.16|719.06|727.92|718.82|11
1655639790000|2022-06-19 11:56:30|727.89|718.79|727.61|718.51|727.89|718.79|727.61|718.51|8
1655639800000|2022-06-19 11:56:40|727.64|718.54|727.69|718.59|727.72|718.62|727.64|718.54|8
1655639810000|2022-06-19 11:56:50|727.72|718.62|727.65|718.55|727.73|718.63|727.64|718.54|11
1655639820000|2022-06-19 11:57:00|727.64|718.54|727.82|718.72|727.82|718.72|727.63|718.53|6
1655639830000|2022-06-19 11:57:10|727.87|718.77|727.21|718.11|727.87|718.77|727.21|718.11|10
1655639840000|2022-06-19 11:57:20|727.22|718.12|727.11|718.01|727.23|718.13|727.09|717.99|5
1655639850000|2022-06-19 11:57:30|727.09|717.99|727.13|718.03|727.13|718.03|727.07|717.97|3
1655639860000|2022-06-19 11:57:40|727.17|718.07|727.91|718.81|727.91|718.81|727.17|718.07|12
1655639870000|2022-06-19 11:57:50|727.85|718.75|728.88|719.78|728.88|719.78|727.77|718.67|15
1655639880000|2022-06-19 11:58:00|728.86|719.76|728.18|719.08|728.88|719.78|728.18|719.08|24
1655639890000|2022-06-19 11:58:10|728.19|719.09|727.91|718.81|728.24|719.14|727.91|718.81|19
1655639900000|2022-06-19 11:58:20|727.92|718.82|727.73|718.63|727.92|718.82|727.73|718.63|12
1655639910000|2022-06-19 11:58:30|727.75|718.65|727.71|718.61|727.76|718.66|727.71|718.61|7
1655639920000|2022-06-19 11:58:40|727.61|718.51|727.61|718.51|727.61|718.51|727.61|718.51|1
1655639930000|2022-06-19 11:58:50|727.58|718.48|727.64|718.54|727.69|718.59|727.58|718.48|10
1655639940000|2022-06-19 11:59:00|727.65|718.55|727.58|718.48|727.65|718.55|727.58|718.48|6
1655639950000|2022-06-19 11:59:10|727.59|718.49|727.05|717.95|727.59|718.49|727.05|717.95|18
1655639960000|2022-06-19 11:59:20|727.08|717.98|726.97|717.87|727.08|717.98|726.89|717.79|18
1655639970000|2022-06-19 11:59:30|726.96|717.86|727.02|717.92|727.05|717.95|726.93|717.83|15
1655639980000|2022-06-19 11:59:40|727.01|717.91|726.98|717.88|727.01|717.91|726.96|717.86|14
1655639990000|2022-06-19 11:59:50|726.96|717.86|727.01|717.91|727.05|717.95|726.93|717.83|17
1655640000000|2022-06-19 12:00:00|727.02|717.92|727.88|718.78|727.88|718.78|727.02|717.92|21
1655640010000|2022-06-19 12:00:10|727.91|718.81|727.75|718.65|727.91|718.81|727.75|718.65|21
1655640020000|2022-06-19 12:00:20|727.81|718.71|727.81|718.71|727.88|718.78|727.77|718.67|17
1655640030000|2022-06-19 12:00:30|727.96|718.86|727.96|718.86|728.07|718.97|727.95|718.85|9
1655640040000|2022-06-19 12:00:40|727.95|718.85|727.94|718.84|727.96|718.86|727.85|718.75|12
1655640050000|2022-06-19 12:00:50|727.93|718.83|727.37|718.27|727.96|718.86|727.33|718.23|22
1655640060000|2022-06-19 12:01:00|727.33|718.23|727.07|717.97|727.33|718.23|726.98|717.88|21
1655640070000|2022-06-19 12:01:10|727.06|717.96|727.47|718.37|727.6|718.5|727.05|717.95|13
1655640080000|2022-06-19 12:01:20|727.55|718.45|727.49|718.39|727.58|718.48|727.42|718.32|9
1655640090000|2022-06-19 12:01:30|727.48|718.38|727.47|718.37|727.48|718.38|727.43|718.33|8
1655640100000|2022-06-19 12:01:40|727.45|718.35|727.11|718.01|727.46|718.36|727.11|718.01|10
1655640110000|2022-06-19 12:01:50|727.05|717.95|727.41|718.31|727.42|718.32|726.96|717.86|23
1655640120000|2022-06-19 12:02:00|727.4|718.3|727.49|718.39|727.52|718.42|727.39|718.29|15
1655640130000|2022-06-19 12:02:10|727.5|718.4|727.77|718.67|727.77|718.67|727.5|718.4|11
1655640140000|2022-06-19 12:02:20|727.78|718.68|727.81|718.71|727.82|718.72|727.78|718.68|8
1655640150000|2022-06-19 12:02:30|727.93|718.83|728.39|719.29|728.39|719.29|727.91|718.81|20
1655640160000|2022-06-19 12:02:40|728.38|719.28|728.46|719.36|728.47|719.37|728.38|719.28|10
1655640170000|2022-06-19 12:02:50|728.47|719.37|728.64|719.54|728.64|719.54|728.47|719.37|11
1655640180000|2022-06-19 12:03:00|728.63|719.53|728.54|719.44|728.64|719.54|728.19|719.09|12
1655640190000|2022-06-19 12:03:10|728.53|719.43|728.16|719.06|728.53|719.43|728.12|719.02|6
1655640200000|2022-06-19 12:03:20|728.17|719.07|728.68|719.58|728.68|719.58|728.17|719.07|24
1655640210000|2022-06-19 12:03:30|728.69|719.59|729.03|719.93|729.03|719.93|728.69|719.59|10
1655640220000|2022-06-19 12:03:40|728.96|719.86|728.95|719.85|728.96|719.86|728.95|719.85|10
1655640230000|2022-06-19 12:03:50|728.96|719.86|728.94|719.84|728.98|719.88|728.93|719.83|13
1655640240000|2022-06-19 12:04:00|728.93|719.83|728.14|719.04|728.93|719.83|728.14|719.04|22
1655640250000|2022-06-19 12:04:10|728.13|719.03|727.64|718.54|728.14|719.04|727.63|718.53|21
1655640260000|2022-06-19 12:04:20|727.65|718.55|727.09|717.99|727.65|718.55|727.09|717.99|22
1655640270000|2022-06-19 12:04:30|727.1|718|726.22|717.12|727.1|718|726.22|717.12|22
1655640280000|2022-06-19 12:04:40|726.08|716.98|726.07|716.97|726.09|716.99|726.06|716.96|11
1655640290000|2022-06-19 12:04:50|726.08|716.98|725.98|716.88|726.13|717.03|725.96|716.86|23
1655640300000|2022-06-19 12:05:00|725.96|716.86|725.96|716.86|726|716.9|725.94|716.84|9
1655640310000|2022-06-19 12:05:10|725.97|716.87|725.87|716.77|725.97|716.87|725.87|716.77|13
1655640320000|2022-06-19 12:05:20|725.89|716.79|726.1|717|726.4|717.3|725.89|716.79|16
1655640330000|2022-06-19 12:05:30|726.12|717.02|727.11|718.01|727.11|718.01|726.12|717.02|23
1655640340000|2022-06-19 12:05:40|727.12|718.02|727|717.9|727.15|718.05|726.97|717.87|7
1655640350000|2022-06-19 12:05:50|727.03|717.93|728.74|719.64|728.74|719.64|727.03|717.93|26
1655640360000|2022-06-19 12:06:00|728.83|719.73|728.83|719.73|728.86|719.76|728.78|719.68|21
1655640370000|2022-06-19 12:06:10|728.82|719.72|728.78|719.68|728.83|719.73|728.78|719.68|5
1655640380000|2022-06-19 12:06:20|728.73|719.63|728.8|719.7|728.8|719.7|728.73|719.63|9
1655640390000|2022-06-19 12:06:30|728.79|719.69|728.8|719.7|728.8|719.7|728.78|719.68|8
1655640400000|2022-06-19 12:06:40|728.77|719.67|728.69|719.59|728.77|719.67|728.69|719.59|8
1655640410000|2022-06-19 12:06:50|728.68|719.58|728.68|719.58|728.68|719.58|728.55|719.45|14
1655640420000|2022-06-19 12:07:00|728.66|719.56|728.62|719.52|728.66|719.56|728.61|719.51|9
1655640430000|2022-06-19 12:07:10|728.61|719.51|727.89|718.79|728.61|719.51|727.85|718.75|17
1655640440000|2022-06-19 12:07:20|727.88|718.78|727.75|718.65|727.88|718.78|727.75|718.65|5
1655640450000|2022-06-19 12:07:30|727.76|718.66|727.98|718.88|728.37|719.27|727.76|718.66|22
1655640460000|2022-06-19 12:07:40|728.01|718.91|728.47|719.37|728.54|719.44|727.96|718.86|16
1655640470000|2022-06-19 12:07:50|728.48|719.38|728.63|719.53|728.63|719.53|728.48|719.38|11
1655640480000|2022-06-19 12:08:00|728.61|719.51|728.66|719.56|728.79|719.69|728.61|719.51|13
1655640490000|2022-06-19 12:08:10|728.67|719.57|728.64|719.54|728.67|719.57|728.64|719.54|7
1655640500000|2022-06-19 12:08:20|728.65|719.55|728.68|719.58|728.7|719.6|728.55|719.45|22
1655640510000|2022-06-19 12:08:30|728.7|719.6|728.8|719.7|728.81|719.71|728.64|719.54|13
1655640520000|2022-06-19 12:08:40|728.81|719.71|729.45|720.35|729.45|720.35|728.8|719.7|14
1655640530000|2022-06-19 12:08:50|729.48|720.38|729.88|720.78|729.89|720.79|729.47|720.37|18
1655640540000|2022-06-19 12:09:00|729.89|720.79|729.93|720.83|730|720.9|729.88|720.78|17
1655640550000|2022-06-19 12:09:10|729.87|720.77|729.67|720.57|729.87|720.77|729.63|720.53|18
1655640560000|2022-06-19 12:09:20|729.7|720.6|729.71|720.61|729.71|720.61|729.68|720.58|8
1655640570000|2022-06-19 12:09:30|729.72|720.62|730|720.9|730.08|720.98|729.72|720.62|8
1655640580000|2022-06-19 12:09:40|729.99|720.89|729.98|720.88|730.54|721.44|729.98|720.88|22
1655640590000|2022-06-19 12:09:50|729.99|720.89|730|720.9|730.02|720.92|729.96|720.86|13
1655640600000|2022-06-19 12:10:00|729.99|720.89|729.97|720.87|730|720.9|729.93|720.83|10
1655640610000|2022-06-19 12:10:10|729.94|720.84|729.53|720.43|729.94|720.84|729.53|720.43|11
1655640620000|2022-06-19 12:10:20|729.54|720.44|729.85|720.75|729.85|720.75|729.53|720.43|7
1655640630000|2022-06-19 12:10:30|729.86|720.76|730.06|720.96|730.51|721.41|729.85|720.75|21
1655640640000|2022-06-19 12:10:40|730.07|720.97|730.65|721.55|730.69|721.59|730.07|720.97|18
1655640650000|2022-06-19 12:10:50|730.68|721.58|730.84|721.74|730.87|721.77|730.65|721.55|11
1655640660000|2022-06-19 12:11:00|730.85|721.75|730.84|721.74|730.87|721.77|730.84|721.74|5
1655640670000|2022-06-19 12:11:10|730.85|721.75|730.84|721.74|730.85|721.75|730.83|721.73|10
1655640680000|2022-06-19 12:11:20|730.86|721.76|730.82|721.72|730.87|721.77|730.82|721.72|7
1655640690000|2022-06-19 12:11:30|730.87|721.77|730.7|721.6|730.87|721.77|730.68|721.58|10
1655640700000|2022-06-19 12:11:40|730.72|721.62|730.82|721.72|730.84|721.74|730.72|721.62|15
1655640710000|2022-06-19 12:11:50|730.83|721.73|730.89|721.79|730.89|721.79|730.81|721.71|13
1655640720000|2022-06-19 12:12:00|730.9|721.8|731.81|722.71|731.83|722.73|730.9|721.8|23
1655640730000|2022-06-19 12:12:10|731.82|722.72|731.81|722.71|731.82|722.72|731.81|722.71|2
1655640740000|2022-06-19 12:12:20|731.84|722.74|731.15|722.05|731.84|722.74|731.12|722.02|19
1655640750000|2022-06-19 12:12:30|731.14|722.04|731.22|722.12|731.22|722.12|731.02|721.92|18
1655640760000|2022-06-19 12:12:40|731.23|722.13|731.25|722.15|731.26|722.16|731.23|722.13|10
1655640770000|2022-06-19 12:12:50|731.26|722.16|731.84|722.74|731.84|722.74|731.25|722.15|17
1655640780000|2022-06-19 12:13:00|731.86|722.76|731.81|722.71|731.86|722.76|731.79|722.69|16
1655640790000|2022-06-19 12:13:10|731.84|722.74|731.7|722.6|731.84|722.74|731.64|722.54|17
1655640800000|2022-06-19 12:13:20|731.71|722.61|731.74|722.64|731.78|722.68|731.54|722.44|17
1655640810000|2022-06-19 12:13:30|731.75|722.65|731.83|722.73|731.83|722.73|731.75|722.65|8
1655640820000|2022-06-19 12:13:40|731.99|722.89|731.83|722.73|731.99|722.89|731.83|722.73|13
1655640830000|2022-06-19 12:13:50|731.84|722.74|731.99|722.89|732.05|722.95|731.84|722.74|21
1655640840000|2022-06-19 12:14:00|732|722.9|732.01|722.91|732.06|722.96|732|722.9|13
1655640850000|2022-06-19 12:14:10|732|722.9|732.04|722.94|732.04|722.94|731.98|722.88|12
1655640860000|2022-06-19 12:14:20|732.05|722.95|731.97|722.87|732.05|722.95|731.97|722.87|8
1655640870000|2022-06-19 12:14:30|731.96|722.86|731.9|722.8|731.96|722.86|731.83|722.73|14
1655640880000|2022-06-19 12:14:40|731.92|722.82|731.87|722.77|731.97|722.87|731.86|722.76|10
1655640890000|2022-06-19 12:14:50|731.88|722.78|731.84|722.74|731.89|722.79|731.83|722.73|10
1655640900000|2022-06-19 12:15:00|731.86|722.76|731.9|722.8|731.95|722.85|731.85|722.75|13
1655640910000|2022-06-19 12:15:10|731.92|722.82|731.86|722.76|731.92|722.82|731.83|722.73|9
1655640920000|2022-06-19 12:15:20|731.9|722.8|731.85|722.75|731.92|722.82|731.84|722.74|12
1655640930000|2022-06-19 12:15:30|731.8|722.7|731.16|722.06|731.81|722.71|731.16|722.06|10
1655640940000|2022-06-19 12:15:40|731.14|722.04|731.51|722.41|731.6|722.5|731.1|722|14
1655640950000|2022-06-19 12:15:50|731.52|722.42|731.91|722.81|731.91|722.81|731.52|722.42|11
1655640960000|2022-06-19 12:16:00|731.9|722.8|732.2|723.1|732.2|723.1|731.88|722.78|18
1655640970000|2022-06-19 12:16:10|732.21|723.11|733.22|724.12|733.22|724.12|732.08|722.98|34
1655640980000|2022-06-19 12:16:20|733.43|724.33|734.56|725.46|734.78|725.68|733.43|724.33|30
1655640990000|2022-06-19 12:16:30|734.23|725.13|733.86|724.76|734.26|725.16|733.86|724.76|21
1655641000000|2022-06-19 12:16:40|733.88|724.78|733.77|724.67|733.88|724.78|733.7|724.6|15
1655641010000|2022-06-19 12:16:50|733.92|724.82|733.88|724.78|733.92|724.82|733.88|724.78|5
1655641020000|2022-06-19 12:17:00|733.9|724.8|733.7|724.6|733.9|724.8|733.69|724.59|16
1655641030000|2022-06-19 12:17:10|733.69|724.59|733.7|724.6|733.72|724.62|733.68|724.58|15
1655641040000|2022-06-19 12:17:20|733.71|724.61|733.91|724.81|734.01|724.91|733.7|724.6|17
1655641050000|2022-06-19 12:17:30|733.82|724.72|733.54|724.44|733.82|724.72|733.44|724.34|7
1655641060000|2022-06-19 12:17:40|733.55|724.45|733.8|724.7|733.8|724.7|733.53|724.43|13
1655641070000|2022-06-19 12:17:50|733.68|724.58|733.72|724.62|733.72|724.62|733.53|724.43|13
1655641080000|2022-06-19 12:18:00|733.67|724.57|733.63|724.53|733.7|724.6|733.5|724.4|17
1655641090000|2022-06-19 12:18:10|733.62|724.52|733.67|724.57|733.68|724.58|733.61|724.51|13
1655641100000|2022-06-19 12:18:20|733.66|724.56|733.79|724.69|733.82|724.72|733.66|724.56|10
1655641110000|2022-06-19 12:18:30|733.8|724.7|735.13|726.03|735.13|726.03|733.8|724.7|29
1655641120000|2022-06-19 12:18:40|735.37|726.27|735.56|726.46|736.32|727.22|735.3|726.2|34
1655641130000|2022-06-19 12:18:50|735.57|726.47|735.14|726.04|735.64|726.54|735.02|725.92|22
1655641140000|2022-06-19 12:19:00|735.13|726.03|735.49|726.39|735.49|726.39|734.9|725.8|20
1655641150000|2022-06-19 12:19:10|735.51|726.41|735.01|725.91|735.58|726.48|735.01|725.91|31
1655641160000|2022-06-19 12:19:20|735|725.9|734.15|725.05|735.05|725.95|734.08|724.98|27
1655641170000|2022-06-19 12:19:30|734.11|725.01|733.7|724.6|734.11|725.01|733.7|724.6|14
1655641180000|2022-06-19 12:19:40|733.69|724.59|733.71|724.61|733.71|724.61|733.64|724.54|16
1655641190000|2022-06-19 12:19:50|733.73|724.63|733.49|724.39|733.74|724.64|733.47|724.37|16
1655641200000|2022-06-19 12:20:00|733.5|724.4|733.48|724.38|733.57|724.47|733.48|724.38|17
1655641210000|2022-06-19 12:20:10|733.46|724.36|733.35|724.25|733.47|724.37|733.18|724.08|14
1655641220000|2022-06-19 12:20:20|733.33|724.23|732.58|723.48|733.35|724.25|732.58|723.48|28
1655641230000|2022-06-19 12:20:30|732.16|723.06|732.03|722.93|732.21|723.11|732|722.9|21
1655641240000|2022-06-19 12:20:40|731.98|722.88|731.07|721.97|732|722.9|731.05|721.95|21
1655641250000|2022-06-19 12:20:50|731.08|721.98|731.02|721.92|731.11|722.01|731.01|721.91|16
1655641260000|2022-06-19 12:21:00|731.03|721.93|729.88|720.78|731.03|721.93|729.86|720.76|27
1655641270000|2022-06-19 12:21:10|729.89|720.79|729.9|720.8|729.93|720.83|729.76|720.66|29
1655641280000|2022-06-19 12:21:20|729.93|720.83|729.13|720.03|729.93|720.83|729.1|720|21
1655641290000|2022-06-19 12:21:30|729.18|720.08|729.27|720.17|729.27|720.17|728.74|719.64|24
1655641300000|2022-06-19 12:21:40|729.3|720.2|729.14|720.04|729.54|720.44|729.14|720.04|10
1655641310000|2022-06-19 12:21:50|729.09|719.99|728.96|719.86|729.09|719.99|728.96|719.86|7
1655641320000|2022-06-19 12:22:00|728.93|719.83|728.91|719.81|728.93|719.83|728.76|719.66|16
1655641330000|2022-06-19 12:22:10|728.88|719.78|729.08|719.98|729.33|720.23|728.88|719.78|19
1655641340000|2022-06-19 12:22:20|729.07|719.97|728.9|719.8|729.07|719.97|728.9|719.8|11
1655641350000|2022-06-19 12:22:30|728.89|719.79|728.86|719.76|728.9|719.8|728.84|719.74|19
1655641360000|2022-06-19 12:22:40|728.85|719.75|728.25|719.15|728.86|719.76|728.13|719.03|27
1655641370000|2022-06-19 12:22:50|728.46|719.36|728.67|719.57|728.74|719.64|728.46|719.36|20
1655641380000|2022-06-19 12:23:00|728.69|719.59|728.96|719.86|728.99|719.89|728.61|719.51|15
1655641390000|2022-06-19 12:23:10|728.98|719.88|729.74|720.64|729.87|720.77|728.98|719.88|23
1655641400000|2022-06-19 12:23:20|729.75|720.65|729.23|720.13|729.81|720.71|729.23|720.13|12
1655641410000|2022-06-19 12:23:30|729.2|720.1|729.49|720.39|729.5|720.4|729.2|720.1|12
1655641420000|2022-06-19 12:23:40|729.52|720.42|729.59|720.49|729.66|720.56|729.5|720.4|10
1655641430000|2022-06-19 12:23:50|729.63|720.53|729.61|720.51|729.7|720.6|729.57|720.47|13
1655641440000|2022-06-19 12:24:00|729.63|720.53|728.78|719.68|729.63|720.53|728.78|719.68|26
1655641450000|2022-06-19 12:24:10|728.54|719.44|728.85|719.75|728.86|719.76|728.54|719.44|18
1655641460000|2022-06-19 12:24:20|728.84|719.74|728.7|719.6|728.89|719.79|728.68|719.58|17
1655641470000|2022-06-19 12:24:30|728.71|719.61|728.94|719.84|728.94|719.84|728.7|719.6|7
1655641480000|2022-06-19 12:24:40|728.95|719.85|728.92|719.82|728.95|719.85|728.91|719.81|5
1655641490000|2022-06-19 12:24:50|728.94|719.84|728.81|719.71|728.94|719.84|728.81|719.71|14
1655641500000|2022-06-19 12:25:00|728.58|719.48|727.92|718.82|728.62|719.52|727.92|718.82|12
1655641510000|2022-06-19 12:25:10|727.91|718.81|727.45|718.35|727.91|718.81|727.45|718.35|23
1655641520000|2022-06-19 12:25:20|727.5|718.4|727.03|717.93|727.55|718.45|727.03|717.93|23
1655641530000|2022-06-19 12:25:30|727.02|717.92|726.7|717.6|727.03|717.93|726.69|717.59|13
1655641540000|2022-06-19 12:25:40|726.69|717.59|726.68|717.58|726.74|717.64|726.65|717.55|23
1655641550000|2022-06-19 12:25:50|726.7|717.6|726.95|717.85|726.96|717.86|726.65|717.55|12
1655641560000|2022-06-19 12:26:00|726.94|717.84|727.17|718.07|727.26|718.16|726.93|717.83|20
1655641570000|2022-06-19 12:26:10|727|717.9|726.83|717.73|727.06|717.96|726.81|717.71|26
1655641580000|2022-06-19 12:26:20|726.82|717.72|726.91|717.81|726.91|717.81|726.81|717.71|16
1655641590000|2022-06-19 12:26:30|726.9|717.8|726.83|717.73|726.95|717.85|726.83|717.73|11
1655641600000|2022-06-19 12:26:40|726.84|717.74|726.9|717.8|726.92|717.82|726.84|717.74|10
1655641610000|2022-06-19 12:26:50|726.91|717.81|726.98|717.88|727.02|717.92|726.9|717.8|10
1655641620000|2022-06-19 12:27:00|727.02|717.92|726.96|717.86|727.1|718|726.96|717.86|16
1655641630000|2022-06-19 12:27:10|726.97|717.87|726.99|717.89|727.1|718|726.96|717.86|20
1655641640000|2022-06-19 12:27:20|726.98|717.88|726.35|717.25|726.98|717.88|726.35|717.25|11
1655641650000|2022-06-19 12:27:30|726.26|717.16|725.76|716.66|726.29|717.19|725.7|716.6|23
1655641660000|2022-06-19 12:27:40|725.77|716.67|724.81|715.71|725.77|716.67|724.81|715.71|27
1655641670000|2022-06-19 12:27:50|724.75|715.65|724.41|715.31|724.75|715.65|723.96|714.86|30
1655641680000|2022-06-19 12:28:00|724.42|715.32|724.23|715.13|724.72|715.62|723.89|714.79|32
1655641690000|2022-06-19 12:28:10|724.19|715.09|724.61|715.51|724.78|715.68|724.19|715.09|25
1655641700000|2022-06-19 12:28:20|724.1|715|724.17|715.07|724.93|715.83|723.84|714.74|32
1655641710000|2022-06-19 12:28:30|724.23|715.13|724.47|715.37|724.55|715.45|723.95|714.85|27
1655641720000|2022-06-19 12:28:40|724.55|715.45|724.93|715.83|724.98|715.88|724.43|715.33|27
1655641730000|2022-06-19 12:28:50|724.94|715.84|723.94|714.84|724.94|715.84|723.9|714.8|24
1655641740000|2022-06-19 12:29:00|723.93|714.83|723.53|714.43|723.93|714.83|722.66|713.56|29
1655641750000|2022-06-19 12:29:10|723.5|714.4|721.82|712.72|723.5|714.4|721.82|712.72|32
1655641760000|2022-06-19 12:29:20|721.83|712.73|721.4|712.3|721.83|712.73|720.87|711.77|21
1655641770000|2022-06-19 12:29:30|721.03|711.93|721.14|712.04|721.51|712.41|720.92|711.82|30
1655641780000|2022-06-19 12:29:40|721.1|712|719.94|710.84|721.1|712|719.8|710.7|26
1655641790000|2022-06-19 12:29:50|719.93|710.83|720.69|711.59|720.69|711.59|719.81|710.71|28
1655641800000|2022-06-19 12:30:00|720.76|711.66|721.49|712.39|721.59|712.49|720.76|711.66|29
1655641810000|2022-06-19 12:30:10|721.52|712.42|721.17|712.07|722.47|713.37|721.17|712.07|28
1655641820000|2022-06-19 12:30:20|721.18|712.08|721.64|712.54|721.65|712.55|721.17|712.07|21
1655641830000|2022-06-19 12:30:30|721.63|712.53|719.9|710.8|721.63|712.53|719.9|710.8|27
1655641840000|2022-06-19 12:30:40|719.38|710.28|719.1|710|719.38|710.28|718.95|709.85|15
1655641850000|2022-06-19 12:30:50|719.37|710.27|720.28|711.18|720.28|711.18|719.37|710.27|21
1655641860000|2022-06-19 12:31:00|720.32|711.22|721.07|711.97|721.42|712.32|720.28|711.18|29
1655641870000|2022-06-19 12:31:10|721.09|711.99|721.56|712.46|721.67|712.57|721.09|711.99|16
1655641880000|2022-06-19 12:31:20|721.54|712.44|721.84|712.74|721.9|712.8|721.54|712.44|15
1655641890000|2022-06-19 12:31:30|721.83|712.73|721.99|712.89|721.99|712.89|721.61|712.51|26
1655641900000|2022-06-19 12:31:40|722.01|712.91|722.11|713.01|722.46|713.36|721.99|712.89|12
1655641910000|2022-06-19 12:31:50|722.12|713.02|722.85|713.75|722.85|713.75|722.09|712.99|18
1655641920000|2022-06-19 12:32:00|722.84|713.74|722.62|713.52|722.84|713.74|721.99|712.89|24
1655641930000|2022-06-19 12:32:10|722.61|713.51|722.62|713.52|722.66|713.56|722.44|713.34|29
1655641940000|2022-06-19 12:32:20|722.6|713.5|722.8|713.7|722.8|713.7|722.57|713.47|23
1655641950000|2022-06-19 12:32:30|722.83|713.73|722.82|713.72|722.87|713.77|722.82|713.72|17
1655641960000|2022-06-19 12:32:40|722.84|713.74|722.8|713.7|723.29|714.19|722.8|713.7|24
1655641970000|2022-06-19 12:32:50|722.77|713.67|723.15|714.05|723.15|714.05|722.77|713.67|14
1655641980000|2022-06-19 12:33:00|723.36|714.26|723.47|714.37|723.55|714.45|723.16|714.06|21
1655641990000|2022-06-19 12:33:10|723.46|714.36|723.53|714.43|724.07|714.97|723.46|714.36|27
1655642000000|2022-06-19 12:33:20|723.55|714.45|723.98|714.88|724.05|714.95|723.55|714.45|23
1655642010000|2022-06-19 12:33:30|723.93|714.83|725.07|715.97|725.07|715.97|723.93|714.83|26
1655642020000|2022-06-19 12:33:40|725.1|716|724.96|715.86|725.16|716.06|724.93|715.83|27
1655642030000|2022-06-19 12:33:50|725.01|715.91|724.89|715.79|725.13|716.03|724.8|715.7|21
1655642040000|2022-06-19 12:34:00|724.9|715.8|725.02|715.92|725.33|716.23|724.83|715.73|20
1655642050000|2022-06-19 12:34:10|725.04|715.94|724.99|715.89|725.06|715.96|724.97|715.87|8
1655642060000|2022-06-19 12:34:20|725.04|715.94|725.64|716.54|725.65|716.55|724.96|715.86|17
1655642070000|2022-06-19 12:34:30|725.62|716.52|725.88|716.78|725.93|716.83|725.55|716.45|21
1655642080000|2022-06-19 12:34:40|725.83|716.73|724.98|715.88|725.83|716.73|724.97|715.87|24
1655642090000|2022-06-19 12:34:50|725|715.9|724.95|715.85|725.38|716.28|724.95|715.85|21
1655642100000|2022-06-19 12:35:00|724.94|715.84|725.01|715.91|725.34|716.24|724.81|715.71|23
1655642110000|2022-06-19 12:35:10|724.99|715.89|725.04|715.94|725.49|716.39|724.99|715.89|21
1655642120000|2022-06-19 12:35:20|725.05|715.95|724.54|715.44|725.05|715.95|724.54|715.44|14
1655642130000|2022-06-19 12:35:30|724.55|715.45|724.57|715.47|724.58|715.48|724.54|715.44|12
1655642140000|2022-06-19 12:35:40|724.58|715.48|724.63|715.53|724.71|715.61|724.53|715.43|25
1655642150000|2022-06-19 12:35:50|724.64|715.54|724.07|714.97|724.74|715.64|724.07|714.97|22
1655642160000|2022-06-19 12:36:00|724.06|714.96|724.05|714.95|724.54|715.44|723.96|714.86|23
1655642170000|2022-06-19 12:36:10|724.04|714.94|724.4|715.3|724.41|715.31|724.04|714.94|17
1655642180000|2022-06-19 12:36:20|724.41|715.31|723.64|714.54|724.41|715.31|723.64|714.54|16
1655642190000|2022-06-19 12:36:30|723.65|714.55|724.63|715.53|724.63|715.53|723.62|714.52|22
1655642200000|2022-06-19 12:36:40|724.54|715.44|725|715.9|725.07|715.97|724.54|715.44|18
1655642210000|2022-06-19 12:36:50|724.98|715.88|724.98|715.88|724.99|715.89|724.96|715.86|19
1655642220000|2022-06-19 12:37:00|724.97|715.87|724.96|715.86|725|715.9|724.96|715.86|21
1655642230000|2022-06-19 12:37:10|724.98|715.88|724.74|715.64|724.98|715.88|724.72|715.62|13
1655642240000|2022-06-19 12:37:20|724.72|715.62|724.81|715.71|725|715.9|724.71|715.61|17
1655642250000|2022-06-19 12:37:30|724.78|715.68|724.82|715.72|724.83|715.73|724.76|715.66|18
1655642260000|2022-06-19 12:37:40|724.81|715.71|724.81|715.71|724.82|715.72|724.81|715.71|7
1655642270000|2022-06-19 12:37:50|724.82|715.72|724.81|715.71|724.82|715.72|724.8|715.7|9
1655642280000|2022-06-19 12:38:00|724.91|715.81|724.93|715.83|724.94|715.84|724.88|715.78|12
1655642290000|2022-06-19 12:38:10|724.94|715.84|724.92|715.82|724.97|715.87|724.91|715.81|12
1655642300000|2022-06-19 12:38:20|724.93|715.83|724.85|715.75|724.93|715.83|724.8|715.7|16
1655642310000|2022-06-19 12:38:30|724.84|715.74|724.58|715.48|724.84|715.74|724.57|715.47|12
1655642320000|2022-06-19 12:38:40|724.57|715.47|724.68|715.58|724.68|715.58|724.57|715.47|12
1655642330000|2022-06-19 12:38:50|724.69|715.59|724.69|715.59|724.7|715.6|724.67|715.57|18
1655642340000|2022-06-19 12:39:00|724.74|715.64|724.75|715.65|724.91|715.81|724.71|715.61|5
1655642350000|2022-06-19 12:39:10|724.76|715.66|724.82|715.72|724.82|715.72|724.71|715.61|18
1655642360000|2022-06-19 12:39:20|724.81|715.71|724.64|715.54|724.81|715.71|724.64|715.54|15
1655642370000|2022-06-19 12:39:30|724.63|715.53|724.57|715.47|724.63|715.53|724.57|715.47|13
1655642380000|2022-06-19 12:39:40|724.46|715.36|724.43|715.33|724.48|715.38|724.43|715.33|10
1655642390000|2022-06-19 12:39:50|724.44|715.34|724.53|715.43|724.54|715.44|724.42|715.32|9
1655642400000|2022-06-19 12:40:00|724.52|715.42|723.85|714.75|724.52|715.42|723.8|714.7|15
1655642410000|2022-06-19 12:40:10|723.73|714.63|723.82|714.72|724.29|715.19|723.73|714.63|23
1655642420000|2022-06-19 12:40:20|723.81|714.71|723.05|713.95|723.85|714.75|723.05|713.95|18
1655642430000|2022-06-19 12:40:30|723.06|713.96|722.85|713.75|723.06|713.96|722.84|713.74|18
1655642440000|2022-06-19 12:40:40|722.84|713.74|722.2|713.1|722.85|713.75|722.2|713.1|16
1655642450000|2022-06-19 12:40:50|722.19|713.09|722.57|713.47|722.57|713.47|722.07|712.97|17
1655642460000|2022-06-19 12:41:00|722.53|713.43|722.83|713.73|722.88|713.78|722.49|713.39|19
1655642470000|2022-06-19 12:41:10|722.84|713.74|722.62|713.52|722.84|713.74|722.62|713.52|11
1655642480000|2022-06-19 12:41:20|722.63|713.53|722.58|713.48|722.63|713.53|722.53|713.43|15
1655642490000|2022-06-19 12:41:30|722.55|713.45|722.87|713.77|722.91|713.81|722.53|713.43|20
1655642500000|2022-06-19 12:41:40|722.88|713.78|722.78|713.68|722.89|713.79|722.78|713.68|9
1655642510000|2022-06-19 12:41:50|722.8|713.7|722.77|713.67|722.8|713.7|722.74|713.64|7
1655642520000|2022-06-19 12:42:00|722.78|713.68|722.6|713.5|722.78|713.68|722.59|713.49|15
1655642530000|2022-06-19 12:42:10|722.7|713.6|722.74|713.64|722.76|713.66|722.7|713.6|8
1655642540000|2022-06-19 12:42:20|722.86|713.76|722.76|713.66|722.87|713.77|722.76|713.66|7
1655642550000|2022-06-19 12:42:30|722.78|713.68|722.75|713.65|722.79|713.69|722.75|713.65|17
1655642560000|2022-06-19 12:42:40|722.76|713.66|722.68|713.58|722.76|713.66|722.68|713.58|6
1655642570000|2022-06-19 12:42:50|722.69|713.59|722.62|713.52|722.75|713.65|722.57|713.47|13
1655642580000|2022-06-19 12:43:00|722.63|713.53|722.73|713.63|722.74|713.64|722.62|713.52|13
1655642590000|2022-06-19 12:43:10|722.72|713.62|722.4|713.3|722.72|713.62|722.13|713.03|22
1655642600000|2022-06-19 12:43:20|722.38|713.28|722.45|713.35|722.47|713.37|722.38|713.28|11
1655642610000|2022-06-19 12:43:30|722.43|713.33|722.44|713.34|722.44|713.34|722.4|713.3|8
1655642620000|2022-06-19 12:43:40|722.4|713.3|721.87|712.77|722.4|713.3|721.87|712.77|19
1655642630000|2022-06-19 12:43:50|721.85|712.75|721.02|711.92|721.85|712.75|720.94|711.84|21
1655642640000|2022-06-19 12:44:00|720.93|711.83|721.26|712.16|721.26|712.16|720.92|711.82|13
1655642650000|2022-06-19 12:44:10|721.27|712.17|720.98|711.88|721.39|712.29|720.94|711.84|22
1655642660000|2022-06-19 12:44:20|720.99|711.89|720.89|711.79|721.05|711.95|720.89|711.79|24
1655642670000|2022-06-19 12:44:30|720.9|711.8|720.08|710.98|720.94|711.84|720.03|710.93|27
1655642680000|2022-06-19 12:44:40|720.06|710.96|719.92|710.82|720.06|710.96|719.88|710.78|22
1655642690000|2022-06-19 12:44:50|719.95|710.85|719.93|710.83|719.95|710.85|719.92|710.82|5
1655642700000|2022-06-19 12:45:00|719.84|710.74|720.59|711.49|720.59|711.49|719.84|710.74|23
1655642710000|2022-06-19 12:45:10|720.54|711.44|720.92|711.82|720.92|711.82|720.37|711.27|23
1655642720000|2022-06-19 12:45:20|720.93|711.83|721.77|712.67|721.78|712.68|720.92|711.82|25
1655642730000|2022-06-19 12:45:30|721.78|712.68|721.06|711.96|721.79|712.69|721.06|711.96|13
1655642740000|2022-06-19 12:45:40|721.05|711.95|720.07|710.97|721.09|711.99|719.96|710.86|31
1655642750000|2022-06-19 12:45:50|720.18|711.08|720.51|711.41|720.54|711.44|720.18|711.08|15
1655642760000|2022-06-19 12:46:00|720.49|711.39|720.36|711.26|720.64|711.54|719.99|710.89|16
1655642770000|2022-06-19 12:46:10|720.39|711.29|720.09|710.99|720.68|711.58|720.09|710.99|22
1655642780000|2022-06-19 12:46:20|720.08|710.98|720.05|710.95|720.29|711.19|719.86|710.76|27
1655642790000|2022-06-19 12:46:30|720.03|710.93|720.46|711.36|720.49|711.39|720.01|710.91|19
1655642800000|2022-06-19 12:46:40|720.49|711.39|720.79|711.69|720.79|711.69|720.49|711.39|10
1655642810000|2022-06-19 12:46:50|720.78|711.68|720.89|711.79|720.9|711.8|720.78|711.68|22
1655642820000|2022-06-19 12:47:00|720.9|711.8|720.98|711.88|721.52|712.42|720.87|711.77|28
1655642830000|2022-06-19 12:47:10|721|711.9|721.1|712|721.51|712.41|721|711.9|23
1655642840000|2022-06-19 12:47:20|721.13|712.03|721.64|712.54|721.64|712.54|721.13|712.03|16
1655642850000|2022-06-19 12:47:30|721.65|712.55|721.95|712.85|722.36|713.26|721.65|712.55|20
1655642860000|2022-06-19 12:47:40|722.01|712.91|721.97|712.87|722.06|712.96|721.84|712.74|16
1655642870000|2022-06-19 12:47:50|722.26|713.16|721.97|712.87|722.43|713.33|721.89|712.79|19
1655642880000|2022-06-19 12:48:00|721.96|712.86|721.17|712.07|721.96|712.86|721.14|712.04|12
1655642890000|2022-06-19 12:48:10|721.2|712.1|721.59|712.49|721.64|712.54|721.2|712.1|16
1655642900000|2022-06-19 12:48:20|721.53|712.43|721.8|712.7|721.83|712.73|721.51|712.41|16
1655642910000|2022-06-19 12:48:30|721.89|712.79|722.28|713.18|722.37|713.27|721.89|712.79|23
1655642920000|2022-06-19 12:48:40|722.3|713.2|722.55|713.45|722.55|713.45|722.3|713.2|17
1655642930000|2022-06-19 12:48:50|722.56|713.46|722.19|713.09|722.61|713.51|722.19|713.09|15
1655642940000|2022-06-19 12:49:00|722.16|713.06|721.79|712.69|722.2|713.1|721.79|712.69|18
1655642950000|2022-06-19 12:49:10|721.78|712.68|721.75|712.65|721.79|712.69|721.7|712.6|14
1655642960000|2022-06-19 12:49:20|721.74|712.64|721.88|712.78|721.94|712.84|721.74|712.64|13
1655642970000|2022-06-19 12:49:30|721.89|712.79|721.89|712.79|721.98|712.88|721.88|712.78|14
1655642980000|2022-06-19 12:49:40|721.9|712.8|721.88|712.78|721.9|712.8|721.88|712.78|5
1655642990000|2022-06-19 12:49:50|721.86|712.76|721.69|712.59|721.87|712.77|721.65|712.55|13
1655643000000|2022-06-19 12:50:00|721.7|712.6|721.51|712.41|721.72|712.62|721.47|712.37|7
1655643010000|2022-06-19 12:50:10|721.53|712.43|721.48|712.38|721.56|712.46|721.48|712.38|5
1655643020000|2022-06-19 12:50:20|721.49|712.39|721.57|712.47|721.58|712.48|721.49|712.39|8
1655643030000|2022-06-19 12:50:30|721.6|712.5|721.63|712.53|721.65|712.55|721.6|712.5|16
1655643040000|2022-06-19 12:50:40|721.62|712.52|721.68|712.58|721.68|712.58|721.6|712.5|14
1655643050000|2022-06-19 12:50:50|721.67|712.57|721.89|712.79|721.95|712.85|721.64|712.54|30
1655643060000|2022-06-19 12:51:00|721.9|712.8|721.98|712.88|722.03|712.93|721.87|712.77|12
1655643070000|2022-06-19 12:51:10|721.96|712.86|721.6|712.5|721.98|712.88|721.31|712.21|23
1655643080000|2022-06-19 12:51:20|721.35|712.25|721.17|712.07|721.57|712.47|721.12|712.02|17
1655643090000|2022-06-19 12:51:30|721.14|712.04|721.13|712.03|721.18|712.08|721.11|712.01|10
1655643100000|2022-06-19 12:51:40|721.17|712.07|721.46|712.36|721.46|712.36|721.17|712.07|7
1655643110000|2022-06-19 12:51:50|721.47|712.37|721.57|712.47|721.57|712.47|721.47|712.37|7
1655643120000|2022-06-19 12:52:00|721.56|712.46|721.02|711.92|721.58|712.48|721.01|711.91|17
1655643130000|2022-06-19 12:52:10|721.01|711.91|720.86|711.76|721.02|711.92|720.86|711.76|9
1655643140000|2022-06-19 12:52:20|720.88|711.78|720.94|711.84|720.95|711.85|720.8|711.7|11
1655643150000|2022-06-19 12:52:30|720.92|711.82|720.92|711.82|720.94|711.84|720.92|711.82|7
1655643160000|2022-06-19 12:52:40|720.91|711.81|720.86|711.76|720.91|711.81|720.86|711.76|8
1655643170000|2022-06-19 12:52:50|720.84|711.74|720.61|711.51|720.84|711.74|720.58|711.48|11
1655643180000|2022-06-19 12:53:00|720.56|711.46|720.48|711.38|720.62|711.52|720.44|711.34|16
1655643190000|2022-06-19 12:53:10|720.5|711.4|719.93|710.83|720.55|711.45|719.92|710.82|24
1655643200000|2022-06-19 12:53:20|719.91|710.81|719.91|710.81|719.95|710.85|719.88|710.78|21
1655643210000|2022-06-19 12:53:30|719.93|710.83|719.61|710.51|720.45|711.35|719.61|710.51|18
1655643220000|2022-06-19 12:53:40|719.64|710.54|719.6|710.5|719.68|710.58|719.57|710.47|17
1655643230000|2022-06-19 12:53:50|719.71|710.61|719.91|710.81|719.91|710.81|719.7|710.6|13
1655643240000|2022-06-19 12:54:00|719.86|710.76|718.68|709.58|719.86|710.76|718.65|709.55|20
1655643250000|2022-06-19 12:54:10|718.67|709.57|718.66|709.56|718.69|709.59|718.64|709.54|16
1655643260000|2022-06-19 12:54:20|718.67|709.57|718.59|709.49|718.7|709.6|718.59|709.49|13
1655643270000|2022-06-19 12:54:30|718.63|709.53|718.68|709.58|718.68|709.58|718.61|709.51|9
1655643280000|2022-06-19 12:54:40|718.69|709.59|718.58|709.48|718.69|709.59|718.54|709.44|14
1655643290000|2022-06-19 12:54:50|718.55|709.45|717.75|708.65|718.55|709.45|717.7|708.6|15
1655643300000|2022-06-19 12:55:00|717.72|708.62|717.07|707.97|717.85|708.75|717.07|707.97|21
1655643310000|2022-06-19 12:55:10|717.06|707.96|717.34|708.24|717.39|708.29|716.89|707.79|21
1655643320000|2022-06-19 12:55:20|717.32|708.22|718.49|709.39|718.64|709.54|716.88|707.78|24
1655643330000|2022-06-19 12:55:30|718.53|709.43|719.4|710.3|719.51|710.41|718.53|709.43|30
1655643340000|2022-06-19 12:55:40|719.57|710.47|719.58|710.48|719.65|710.55|719.51|710.41|20
1655643350000|2022-06-19 12:55:50|719.57|710.47|719.07|709.97|719.57|710.47|719.07|709.97|14
1655643360000|2022-06-19 12:56:00|719.06|709.96|719.44|710.34|719.58|710.48|718.89|709.79|23
1655643370000|2022-06-19 12:56:10|719.4|710.3|719.89|710.79|719.89|710.79|719.4|710.3|16
1655643380000|2022-06-19 12:56:20|719.9|710.8|719.99|710.89|720.07|710.97|719.9|710.8|17
1655643390000|2022-06-19 12:56:30|720.01|710.91|720.01|710.91|720.02|710.92|719.99|710.89|23
1655643400000|2022-06-19 12:56:40|720|710.9|719.93|710.83|720.02|710.92|719.92|710.82|21
1655643410000|2022-06-19 12:56:50|719.92|710.82|720.01|710.91|720.01|710.91|719.92|710.82|10
1655643420000|2022-06-19 12:57:00|719.93|710.83|720.78|711.68|720.97|711.87|719.93|710.83|23
1655643430000|2022-06-19 12:57:10|720.92|711.82|720.93|711.83|720.96|711.86|720.92|711.82|8
1655643440000|2022-06-19 12:57:20|720.34|711.24|719.94|710.84|720.34|711.24|719.94|710.84|23
1655643450000|2022-06-19 12:57:30|719.95|710.85|719.9|710.8|719.95|710.85|719.86|710.76|22
1655643460000|2022-06-19 12:57:40|719.92|710.82|720.07|710.97|720.11|711.01|719.89|710.79|13
1655643470000|2022-06-19 12:57:50|720.08|710.98|720.05|710.95|720.08|710.98|720.03|710.93|9
1655643480000|2022-06-19 12:58:00|720.07|710.97|719.9|710.8|720.13|711.03|719.9|710.8|12
1655643490000|2022-06-19 12:58:10|719.91|710.81|720.53|711.43|720.61|711.51|719.91|710.81|24
1655643500000|2022-06-19 12:58:20|720.51|711.41|720.97|711.87|721|711.9|720.51|711.41|11
1655643510000|2022-06-19 12:58:30|720.98|711.88|720.99|711.89|721.04|711.94|720.95|711.85|14
1655643520000|2022-06-19 12:58:40|721.01|711.91|721.01|711.91|721.02|711.92|721.01|711.91|5
1655643530000|2022-06-19 12:58:50|720.98|711.88|721.03|711.93|721.04|711.94|720.98|711.88|11
1655643540000|2022-06-19 12:59:00|721.04|711.94|721.43|712.33|721.51|712.41|720.96|711.86|12
1655643550000|2022-06-19 12:59:10|721.41|712.31|721.09|711.99|721.5|712.4|721.01|711.91|27
1655643560000|2022-06-19 12:59:20|721.04|711.94|720.94|711.84|721.04|711.94|720.94|711.84|14
1655643570000|2022-06-19 12:59:30|720.95|711.85|720.2|711.1|720.95|711.85|720.2|711.1|13
1655643580000|2022-06-19 12:59:40|720.19|711.09|719.85|710.75|720.19|711.09|719.84|710.74|20
1655643590000|2022-06-19 12:59:50|719.87|710.77|719.8|710.7|719.87|710.77|719.79|710.69|7
1655643600000|2022-06-19 13:00:00|719.81|710.71|719.83|710.73|720.41|711.31|719.8|710.7|23
1655643610000|2022-06-19 13:00:10|719.85|710.75|719.23|710.13|719.86|710.76|719.23|710.13|15
1655643620000|2022-06-19 13:00:20|719.21|710.11|719.51|710.41|719.53|710.43|719.1|710|15
1655643630000|2022-06-19 13:00:30|719.52|710.42|720.23|711.13|720.23|711.13|719.52|710.42|25
1655643640000|2022-06-19 13:00:40|720.15|711.05|720.42|711.32|720.52|711.42|720|710.9|18
1655643650000|2022-06-19 13:00:50|720.47|711.37|720.43|711.33|720.79|711.69|720.43|711.33|26
1655643660000|2022-06-19 13:01:00|720.3|711.2|720.69|711.59|720.9|711.8|720.3|711.2|29
1655643670000|2022-06-19 13:01:10|720.72|711.62|720.71|711.61|720.76|711.66|720.7|711.6|18
1655643680000|2022-06-19 13:01:20|720.79|711.69|720.79|711.69|720.82|711.72|720.72|711.62|12
1655643690000|2022-06-19 13:01:30|720.77|711.67|720.06|710.96|720.78|711.68|720.06|710.96|15
1655643700000|2022-06-19 13:01:40|720.05|710.95|719.77|710.67|720.05|710.95|719.76|710.66|19
1655643710000|2022-06-19 13:01:50|719.76|710.66|719.76|710.66|719.77|710.67|719.76|710.66|5
1655643720000|2022-06-19 13:02:00|719.78|710.68|719.7|710.6|719.78|710.68|719.65|710.55|18
1655643730000|2022-06-19 13:02:10|719.82|710.72|719.88|710.78|719.88|710.78|719.82|710.72|6
1655643750000|2022-06-19 13:02:30|719.89|710.79|719.9|710.8|719.9|710.8|719.88|710.78|4
1655643760000|2022-06-19 13:02:40|720.26|711.16|720.59|711.49|720.59|711.49|720.26|711.16|15
1655643770000|2022-06-19 13:02:50|720.62|711.52|720.68|711.58|720.68|711.58|720.61|711.51|10
1655643780000|2022-06-19 13:03:00|720.67|711.57|720.7|711.6|720.72|711.62|720.59|711.49|14
1655643790000|2022-06-19 13:03:10|720.71|711.61|720.68|711.58|721.04|711.94|720.67|711.57|24
1655643800000|2022-06-19 13:03:20|720.69|711.59|720.75|711.65|720.91|711.81|720.63|711.53|17
1655643810000|2022-06-19 13:03:30|720.97|711.87|720.93|711.83|720.97|711.87|720.93|711.83|5
1655643820000|2022-06-19 13:03:40|720.92|711.82|720.96|711.86|720.97|711.87|720.9|711.8|10
1655643830000|2022-06-19 13:03:50|720.95|711.85|720.98|711.88|720.99|711.89|720.94|711.84|11
1655643840000|2022-06-19 13:04:00|720.97|711.87|721.59|712.49|721.61|712.51|720.9|711.8|19
1655643850000|2022-06-19 13:04:10|721.58|712.48|721.54|712.44|721.59|712.49|721.51|712.41|17
1655643860000|2022-06-19 13:04:20|721.52|712.42|721.48|712.38|721.54|712.44|721.43|712.33|15
1655643870000|2022-06-19 13:04:30|721.5|712.4|721.65|712.55|721.7|712.6|721.42|712.32|10
1655643880000|2022-06-19 13:04:40|721.67|712.57|721.11|712.01|721.82|712.72|721.11|712.01|19
1655643890000|2022-06-19 13:04:50|721.17|712.07|721.07|711.97|721.17|712.07|721.03|711.93|5
1655643900000|2022-06-19 13:05:00|720.94|711.84|720.88|711.78|720.97|711.87|720.86|711.76|12
1655643910000|2022-06-19 13:05:10|720.89|711.79|720.86|711.76|720.9|711.8|720.85|711.75|4
1655643920000|2022-06-19 13:05:20|720.87|711.77|720.97|711.87|720.97|711.87|720.85|711.75|5
1655643930000|2022-06-19 13:05:30|720.98|711.88|721.03|711.93|721.15|712.05|720.98|711.88|17
1655643940000|2022-06-19 13:05:40|720.94|711.84|721.47|712.37|721.47|712.37|720.94|711.84|7
1655643950000|2022-06-19 13:05:50|721.48|712.38|721.49|712.39|721.51|712.41|721.47|712.37|5
1655643960000|2022-06-19 13:06:00|721.57|712.47|721.8|712.7|721.82|712.72|721.56|712.46|18
1655643970000|2022-06-19 13:06:10|721.86|712.76|721.89|712.79|721.94|712.84|721.86|712.76|12
1655643980000|2022-06-19 13:06:20|721.88|712.78|721.83|712.73|721.93|712.83|721.83|712.73|8
1655643990000|2022-06-19 13:06:30|721.82|712.72|721.87|712.77|721.89|712.79|721.8|712.7|16
1655644000000|2022-06-19 13:06:40|721.86|712.76|721.86|712.76|721.88|712.78|721.85|712.75|11
1655644010000|2022-06-19 13:06:50|721.85|712.75|721.67|712.57|721.87|712.77|721.67|712.57|16
1655644020000|2022-06-19 13:07:00|721.68|712.58|721.56|712.46|721.68|712.58|721.54|712.44|8
1655644030000|2022-06-19 13:07:10|721.59|712.49|721.94|712.84|721.94|712.84|721.59|712.49|18
1655644040000|2022-06-19 13:07:20|721.97|712.87|722.93|713.83|722.96|713.86|721.97|712.87|25
1655644050000|2022-06-19 13:07:30|722.88|713.78|723.2|714.1|723.42|714.32|722.88|713.78|12
1655644060000|2022-06-19 13:07:40|723.19|714.09|722.99|713.89|723.19|714.09|722.99|713.89|8
1655644070000|2022-06-19 13:07:50|723|713.9|722.99|713.89|723.02|713.92|722.99|713.89|5
1655644080000|2022-06-19 13:08:00|722.94|713.84|722.96|713.86|722.98|713.88|722.94|713.84|8
1655644090000|2022-06-19 13:08:10|722.94|713.84|722.84|713.74|722.94|713.84|722.82|713.72|8
1655644100000|2022-06-19 13:08:20|722.83|713.73|722.91|713.81|722.92|713.82|722.83|713.73|5
1655644110000|2022-06-19 13:08:30|722.93|713.83|722.88|713.78|723.02|713.92|722.88|713.78|14
1655644120000|2022-06-19 13:08:40|722.86|713.76|722.85|713.75|722.86|713.76|722.85|713.75|2
1655644130000|2022-06-19 13:08:50|722.75|713.65|722.72|713.62|722.75|713.65|722.72|713.62|2
1655644140000|2022-06-19 13:09:00|722.58|713.48|722.6|713.5|722.68|713.58|722.58|713.48|9
1655644150000|2022-06-19 13:09:10|722.62|713.52|722.69|713.59|722.69|713.59|722.6|713.5|12
1655644160000|2022-06-19 13:09:20|722.7|713.6|722.88|713.78|722.88|713.78|722.67|713.57|10
1655644170000|2022-06-19 13:09:30|722.87|713.77|722.92|713.82|722.93|713.83|722.86|713.76|7
1655644180000|2022-06-19 13:09:40|722.93|713.83|722.92|713.82|722.93|713.83|722.92|713.82|8
1655644190000|2022-06-19 13:09:50|722.91|713.81|722.93|713.83|722.95|713.85|722.91|713.81|12
1655644200000|2022-06-19 13:10:00|722.94|713.84|723.68|714.58|723.68|714.58|722.94|713.84|18
1655644210000|2022-06-19 13:10:10|723.66|714.56|723.85|714.75|723.86|714.76|723.66|714.56|7
1655644220000|2022-06-19 13:10:20|723.87|714.77|723.71|714.61|723.87|714.77|723.71|714.61|11
1655644230000|2022-06-19 13:10:30|723.68|714.58|723.62|714.52|723.73|714.63|723.55|714.45|19
1655644240000|2022-06-19 13:10:40|723.6|714.5|723.83|714.73|723.89|714.79|723.6|714.5|15
1655644250000|2022-06-19 13:10:50|723.82|714.72|723.83|714.73|723.85|714.75|723.81|714.71|13
1655644260000|2022-06-19 13:11:00|723.87|714.77|723.96|714.86|723.96|714.86|723.87|714.77|4
1655644270000|2022-06-19 13:11:10|723.95|714.85|722.83|713.73|723.95|714.85|722.83|713.73|20
1655644280000|2022-06-19 13:11:20|722.84|713.74|722.03|712.93|722.85|713.75|722.03|712.93|18
1655644290000|2022-06-19 13:11:30|722.01|712.91|721.75|712.65|722.03|712.93|721.75|712.65|13
1655644300000|2022-06-19 13:11:40|721.72|712.62|720.97|711.87|721.72|712.62|720.97|711.87|17
1655644310000|2022-06-19 13:11:50|720.89|711.79|720.1|711|720.89|711.79|720.1|711|21
1655644320000|2022-06-19 13:12:00|720.03|710.93|719.75|710.65|720.04|710.94|719.7|710.6|14
1655644330000|2022-06-19 13:12:10|719.73|710.63|720.41|711.31|720.44|711.34|719.72|710.62|19
1655644340000|2022-06-19 13:12:20|720.42|711.32|720.69|711.59|720.69|711.59|720.3|711.2|13
1655644350000|2022-06-19 13:12:30|720.72|711.62|721.6|712.5|721.64|712.54|720.72|711.62|24
1655644360000|2022-06-19 13:12:40|721.61|712.51|721.58|712.48|721.61|712.51|721.58|712.48|7
1655644370000|2022-06-19 13:12:50|721.59|712.49|721.74|712.64|721.75|712.65|721.57|712.47|15
1655644380000|2022-06-19 13:13:00|721.75|712.65|722.13|713.03|722.15|713.05|721.73|712.63|19
1655644390000|2022-06-19 13:13:10|722.15|713.05|722.71|713.61|722.87|713.77|722.13|713.03|29
1655644400000|2022-06-19 13:13:20|722.76|713.66|722.88|713.78|722.89|713.79|722.71|713.61|15
1655644410000|2022-06-19 13:13:30|722.85|713.75|722.79|713.69|722.85|713.75|722.77|713.67|3
1655644420000|2022-06-19 13:13:40|722.82|713.72|722.04|712.94|722.83|713.73|722.04|712.94|17
1655644430000|2022-06-19 13:13:50|721.99|712.89|721.69|712.59|721.99|712.89|721.66|712.56|10
1655644440000|2022-06-19 13:14:00|721.68|712.58|721.48|712.38|721.73|712.63|721.48|712.38|13
1655644450000|2022-06-19 13:14:10|721.29|712.19|720.86|711.76|721.29|712.19|720.85|711.75|6
1655644460000|2022-06-19 13:14:20|720.83|711.73|720.19|711.09|720.84|711.74|720.19|711.09|19
1655644470000|2022-06-19 13:14:30|720.25|711.15|720.64|711.54|720.66|711.56|720.17|711.07|12
1655644480000|2022-06-19 13:14:40|720.67|711.57|720.67|711.57|720.67|711.57|720.66|711.56|7
1655644490000|2022-06-19 13:14:50|720.66|711.56|720.23|711.13|720.66|711.56|720.19|711.09|10
1655644500000|2022-06-19 13:15:00|720.22|711.12|720.3|711.2|720.65|711.55|720.17|711.07|24
1655644510000|2022-06-19 13:15:10|720.26|711.16|720.87|711.77|720.87|711.77|720.26|711.16|13
1655644520000|2022-06-19 13:15:20|720.95|711.85|721.76|712.66|721.8|712.7|720.95|711.85|19
1655644530000|2022-06-19 13:15:30|721.78|712.68|721.79|712.69|721.8|712.7|721.75|712.65|8
1655644540000|2022-06-19 13:15:40|721.78|712.68|722.26|713.16|722.26|713.16|721.77|712.67|14
1655644550000|2022-06-19 13:15:50|722.23|713.13|722.71|713.61|722.73|713.63|722.14|713.04|23
1655644560000|2022-06-19 13:16:00|722.77|713.67|722.8|713.7|722.89|713.79|722.75|713.65|13
1655644570000|2022-06-19 13:16:10|722.81|713.71|723.53|714.43|723.53|714.43|722.81|713.71|21
1655644580000|2022-06-19 13:16:20|723.61|714.51|723.86|714.76|723.88|714.78|723.61|714.51|15
1655644590000|2022-06-19 13:16:30|723.85|714.75|723.34|714.24|723.85|714.75|723.2|714.1|16
1655644600000|2022-06-19 13:16:40|723.31|714.21|723.22|714.12|723.32|714.22|723.22|714.12|9
1655644610000|2022-06-19 13:16:50|723.05|713.95|722.99|713.89|723.05|713.95|722.93|713.83|10
1655644620000|2022-06-19 13:17:00|723.01|713.91|723.01|713.91|723.01|713.91|722.84|713.74|14
1655644630000|2022-06-19 13:17:10|723.03|713.93|723.03|713.93|723.08|713.98|723.01|713.91|10
1655644640000|2022-06-19 13:17:20|723.04|713.94|723.7|714.6|723.7|714.6|723.04|713.94|18
1655644650000|2022-06-19 13:17:30|723.71|714.61|724.72|715.62|724.72|715.62|723.66|714.56|27
1655644660000|2022-06-19 13:17:40|724.68|715.58|725.64|716.54|725.72|716.62|724.68|715.58|31
1655644670000|2022-06-19 13:17:50|725.63|716.53|725.03|715.93|725.69|716.59|725.03|715.93|27
1655644680000|2022-06-19 13:18:00|724.99|715.89|725.85|716.75|725.86|716.76|724.79|715.69|26
1655644690000|2022-06-19 13:18:10|725.86|716.76|726.03|716.93|726.36|717.26|725.85|716.75|29
1655644700000|2022-06-19 13:18:20|726.01|716.91|725.21|716.11|726.03|716.93|725.21|716.11|22
1655644710000|2022-06-19 13:18:30|725.13|716.03|725.17|716.07|725.52|716.42|725.11|716.01|23
1655644720000|2022-06-19 13:18:40|725.18|716.08|725.13|716.03|725.18|716.08|725.09|715.99|14
1655644730000|2022-06-19 13:18:50|725.14|716.04|725.03|715.93|725.18|716.08|725.03|715.93|10
1655644740000|2022-06-19 13:19:00|725.05|715.95|724.95|715.85|725.05|715.95|724.89|715.79|12
1655644750000|2022-06-19 13:19:10|724.93|715.83|724.74|715.64|724.93|715.83|724.71|715.61|9
1655644760000|2022-06-19 13:19:20|724.73|715.63|724.74|715.64|724.76|715.66|724.7|715.6|15
1655644770000|2022-06-19 13:19:30|724.65|715.55|724.67|715.57|724.71|715.61|724.65|715.55|8
1655644780000|2022-06-19 13:19:40|724.65|715.55|724.67|715.57|724.69|715.59|724.65|715.55|6
1655644790000|2022-06-19 13:19:50|724.66|715.56|724.69|715.59|724.69|715.59|724.66|715.56|8
1655644800000|2022-06-19 13:20:00|724.7|715.6|724.64|715.54|724.71|715.61|724.64|715.54|5
1655644810000|2022-06-19 13:20:10|724.63|715.53|724.52|715.42|724.63|715.53|724.52|715.42|6
1655644820000|2022-06-19 13:20:20|724.53|715.43|724.6|715.5|724.7|715.6|724.53|715.43|5
1655644830000|2022-06-19 13:20:30|724.62|715.52|724.77|715.67|724.8|715.7|724.6|715.5|10
1655644840000|2022-06-19 13:20:40|724.78|715.68|725.02|715.92|725.02|715.92|724.78|715.68|16
1655644850000|2022-06-19 13:20:50|724.96|715.86|724.88|715.78|724.97|715.87|724.88|715.78|10
1655644860000|2022-06-19 13:21:00|724.89|715.79|725.12|716.02|725.16|716.06|724.79|715.69|16
1655644870000|2022-06-19 13:21:10|725.14|716.04|725.59|716.49|725.59|716.49|725.14|716.04|12
1655644880000|2022-06-19 13:21:20|725.61|716.51|725.87|716.77|725.89|716.79|725.61|716.51|14
1655644890000|2022-06-19 13:21:30|725.86|716.76|725.64|716.54|725.86|716.76|725.64|716.54|10
1655644900000|2022-06-19 13:21:40|725.65|716.55|725.64|716.54|725.65|716.55|725.63|716.53|9
1655644910000|2022-06-19 13:21:50|725.61|716.51|725.14|716.04|725.61|716.51|725.12|716.02|20
1655644920000|2022-06-19 13:22:00|725.15|716.05|725.02|715.92|725.18|716.08|724.98|715.88|17
1655644930000|2022-06-19 13:22:10|725.03|715.93|724.94|715.84|725.04|715.94|724.94|715.84|17
1655644940000|2022-06-19 13:22:20|724.95|715.85|724.95|715.85|724.98|715.88|724.93|715.83|10
1655644950000|2022-06-19 13:22:30|724.96|715.86|725.37|716.27|725.43|716.33|724.95|715.85|16
1655644960000|2022-06-19 13:22:40|725.39|716.29|725.77|716.67|725.78|716.68|725.39|716.29|17
1655644970000|2022-06-19 13:22:50|725.74|716.64|725.9|716.8|725.9|716.8|725.74|716.64|10
1655644980000|2022-06-19 13:23:00|725.89|716.79|725.84|716.74|725.89|716.79|725.8|716.7|12
1655644990000|2022-06-19 13:23:10|725.83|716.73|725.87|716.77|725.87|716.77|725.82|716.72|7
1655645000000|2022-06-19 13:23:20|725.85|716.75|726.54|717.44|726.54|717.44|725.85|716.75|14
1655645010000|2022-06-19 13:23:30|726.55|717.45|726.1|717|726.55|717.45|726.07|716.97|18
1655645020000|2022-06-19 13:23:40|726.16|717.06|726.64|717.54|726.65|717.55|726.16|717.06|14
1655645030000|2022-06-19 13:23:50|726.65|717.55|726.63|717.53|726.73|717.63|726.54|717.44|21
1655645040000|2022-06-19 13:24:00|726.62|717.52|726.58|717.48|726.71|717.61|726.56|717.46|18
1655645050000|2022-06-19 13:24:10|726.53|717.43|726.49|717.39|726.53|717.43|726.46|717.36|8
1655645060000|2022-06-19 13:24:20|726.51|717.41|726.65|717.55|726.65|717.55|726.51|717.41|6
1655645070000|2022-06-19 13:24:30|726.68|717.58|726.56|717.46|726.69|717.59|726.53|717.43|9
1655645080000|2022-06-19 13:24:40|726.54|717.44|726.47|717.37|726.58|717.48|726.47|717.37|11
1655645090000|2022-06-19 13:24:50|726.46|717.36|725.85|716.75|726.48|717.38|725.85|716.75|14
1655645100000|2022-06-19 13:25:00|725.84|716.74|725.84|716.74|725.86|716.76|725.8|716.7|21
1655645110000|2022-06-19 13:25:10|725.83|716.73|725.85|716.75|725.87|716.77|725.83|716.73|7
1655645120000|2022-06-19 13:25:20|725.84|716.74|725.77|716.67|725.85|716.75|725.75|716.65|9
1655645140000|2022-06-19 13:25:40|725.71|716.61|725.72|716.62|725.72|716.62|725.71|716.61|4
1655645150000|2022-06-19 13:25:50|725.73|716.63|726.47|717.37|726.47|717.37|725.73|716.63|17
1655645160000|2022-06-19 13:26:00|726.49|717.39|725.97|716.87|726.49|717.39|725.96|716.86|26
1655645170000|2022-06-19 13:26:10|725.99|716.89|726.06|716.96|726.07|716.97|725.96|716.86|15
1655645180000|2022-06-19 13:26:20|726.07|716.97|726.56|717.46|726.59|717.49|726.03|716.93|25
1655645190000|2022-06-19 13:26:30|726.55|717.45|726.48|717.38|726.55|717.45|726.07|716.97|21
1655645200000|2022-06-19 13:26:40|726.49|717.39|726.58|717.48|726.58|717.48|726.49|717.39|6
1655645210000|2022-06-19 13:26:50|726.57|717.47|726.57|717.47|726.57|717.47|726.57|717.47|1
1655645220000|2022-06-19 13:27:00|726.58|717.48|726.55|717.45|726.74|717.64|726.55|717.45|9
1655645230000|2022-06-19 13:27:10|726.34|717.24|725.97|716.87|726.34|717.24|725.93|716.83|19
1655645240000|2022-06-19 13:27:20|725.98|716.88|725.93|716.83|726.06|716.96|725.93|716.83|7
1655645250000|2022-06-19 13:27:30|725.89|716.79|725.86|716.76|725.91|716.81|725.86|716.76|9
1655645260000|2022-06-19 13:27:40|725.87|716.77|726.51|717.41|726.51|717.41|725.83|716.73|24
1655645270000|2022-06-19 13:27:50|726.52|717.42|726.5|717.4|726.54|717.44|726.42|717.32|17
1655645280000|2022-06-19 13:28:00|726.54|717.44|726.54|717.44|726.55|717.45|726.48|717.38|6
1655645290000|2022-06-19 13:28:10|726.55|717.45|726|716.9|726.55|717.45|725.99|716.89|15
1655645300000|2022-06-19 13:28:20|726.01|716.91|726.02|716.92|726.03|716.93|726.01|716.91|10
1655645310000|2022-06-19 13:28:30|726|716.9|725.99|716.89|726.02|716.92|725.99|716.89|6
1655645320000|2022-06-19 13:28:40|725.98|716.88|726|716.9|726.07|716.97|725.98|716.88|7
1655645330000|2022-06-19 13:28:50|725.99|716.89|726.07|716.97|726.09|716.99|725.97|716.87|10
1655645340000|2022-06-19 13:29:00|726.04|716.94|726.05|716.95|726.11|717.01|726.04|716.94|11
1655645350000|2022-06-19 13:29:10|726.04|716.94|725.97|716.87|726.04|716.94|725.97|716.87|4
1655645360000|2022-06-19 13:29:20|725.98|716.88|726.07|716.97|726.07|716.97|725.98|716.88|11
1655645370000|2022-06-19 13:29:30|726.18|717.08|726.1|717|726.19|717.09|726.08|716.98|7
1655645380000|2022-06-19 13:29:40|726.08|716.98|725.93|716.83|726.08|716.98|725.91|716.81|9
1655645390000|2022-06-19 13:29:50|725.92|716.82|726.41|717.31|726.48|717.38|725.82|716.72|27
1655645400000|2022-06-19 13:30:00|726.44|717.34|726.86|717.76|726.86|717.76|726.37|717.27|27
1655645410000|2022-06-19 13:30:10|726.91|717.81|727.75|718.65|727.75|718.65|726.86|717.76|28
1655645420000|2022-06-19 13:30:20|727.7|718.6|727.89|718.79|727.9|718.8|727.67|718.57|20
1655645430000|2022-06-19 13:30:30|727.88|718.78|727.84|718.74|728.1|719|727.84|718.74|16
1655645440000|2022-06-19 13:30:40|727.85|718.75|727.98|718.88|728.81|719.71|727.59|718.49|27
1655645450000|2022-06-19 13:30:50|728.02|718.92|727.76|718.66|728.02|718.92|727.62|718.52|25
1655645460000|2022-06-19 13:31:00|727.75|718.65|727.2|718.1|727.76|718.66|727.2|718.1|17
1655645470000|2022-06-19 13:31:10|727.07|717.97|726.81|717.71|727.07|717.97|726.81|717.71|13
1655645480000|2022-06-19 13:31:20|726.79|717.69|726.02|716.92|726.79|717.69|726.02|716.92|19
1655645490000|2022-06-19 13:31:30|725.89|716.79|725.87|716.77|725.89|716.79|725.86|716.76|9
1655645500000|2022-06-19 13:31:40|725.86|716.76|725.1|716|725.86|716.76|725.08|715.98|21
1655645510000|2022-06-19 13:31:50|724.98|715.88|725.02|715.92|725.04|715.94|724.97|715.87|11
1655645520000|2022-06-19 13:32:00|725.05|715.95|725.6|716.5|725.6|716.5|724.82|715.72|17
1655645530000|2022-06-19 13:32:10|725.59|716.49|725.7|716.6|725.73|716.63|725.59|716.49|9
1655645540000|2022-06-19 13:32:20|725.67|716.57|725.47|716.37|725.67|716.57|725.46|716.36|7
1655645550000|2022-06-19 13:32:30|725.48|716.38|725.54|716.44|725.7|716.6|725.48|716.38|16
1655645560000|2022-06-19 13:32:40|725.55|716.45|725.8|716.7|725.8|716.7|725.55|716.45|13
1655645570000|2022-06-19 13:32:50|725.81|716.71|725.85|716.75|725.86|716.76|725.8|716.7|13
1655645580000|2022-06-19 13:33:00|725.87|716.77|726.16|717.06|726.16|717.06|725.86|716.76|16
1655645590000|2022-06-19 13:33:10|726.17|717.07|727|717.9|727|717.9|726.16|717.06|20
1655645600000|2022-06-19 13:33:20|727.05|717.95|727.15|718.05|727.36|718.26|727.02|717.92|16
1655645610000|2022-06-19 13:33:30|727.11|718.01|726.9|717.8|727.15|718.05|726.87|717.77|12
1655645620000|2022-06-19 13:33:40|726.87|717.77|726.8|717.7|726.87|717.77|726.79|717.69|5
1655645630000|2022-06-19 13:33:50|726.81|717.71|726.82|717.72|726.89|717.79|726.79|717.69|10
1655645640000|2022-06-19 13:34:00|726.8|717.7|725.86|716.76|726.96|717.86|725.84|716.74|15
1655645650000|2022-06-19 13:34:10|725.84|716.74|725.14|716.04|725.84|716.74|725.14|716.04|13
1655645660000|2022-06-19 13:34:20|725.1|716|724.9|715.8|725.11|716.01|724.89|715.79|13
1655645670000|2022-06-19 13:34:30|724.89|715.79|724.88|715.78|724.92|715.82|724.85|715.75|18
1655645680000|2022-06-19 13:34:40|724.87|715.77|724.74|715.64|724.89|715.79|724.74|715.64|13
1655645690000|2022-06-19 13:34:50|724.73|715.63|724.94|715.84|725|715.9|724.73|715.63|15
1655645700000|2022-06-19 13:35:00|724.95|715.85|724.85|715.75|724.95|715.85|724.85|715.75|12
1655645710000|2022-06-19 13:35:10|724.79|715.69|724.78|715.68|724.88|715.78|724.78|715.68|13
1655645720000|2022-06-19 13:35:20|724.77|715.67|724.78|715.68|724.8|715.7|724.76|715.66|7
1655645730000|2022-06-19 13:35:30|724.8|715.7|724.8|715.7|724.84|715.74|724.78|715.68|9
1655645740000|2022-06-19 13:35:40|724.79|715.69|725.22|716.12|725.48|716.38|724.79|715.69|19
1655645750000|2022-06-19 13:35:50|725.21|716.11|725.56|716.46|725.56|716.46|725.21|716.11|11
1655645760000|2022-06-19 13:36:00|725.67|716.57|725.98|716.88|725.98|716.88|725.65|716.55|17
1655645770000|2022-06-19 13:36:10|725.97|716.87|725.84|716.74|725.97|716.87|725.84|716.74|11
1655645780000|2022-06-19 13:36:20|725.78|716.68|725.84|716.74|725.85|716.75|725.78|716.68|4
1655645790000|2022-06-19 13:36:30|725.81|716.71|725.88|716.78|725.88|716.78|725.79|716.69|11
1655645800000|2022-06-19 13:36:40|725.86|716.76|725.86|716.76|725.89|716.79|725.86|716.76|15
1655645810000|2022-06-19 13:36:50|725.85|716.75|725.92|716.82|725.93|716.83|725.85|716.75|12
1655645820000|2022-06-19 13:37:00|725.91|716.81|725.92|716.82|725.94|716.84|725.91|716.81|7
1655645830000|2022-06-19 13:37:10|725.93|716.83|725.9|716.8|725.93|716.83|725.88|716.78|6
1655645840000|2022-06-19 13:37:20|725.89|716.79|726.06|716.96|726.12|717.02|725.88|716.78|8
1655645850000|2022-06-19 13:37:30|726.04|716.94|725.97|716.87|726.06|716.96|725.97|716.87|12
1655645860000|2022-06-19 13:37:40|725.98|716.88|725.96|716.86|725.98|716.88|725.95|716.85|6
1655645870000|2022-06-19 13:37:50|725.95|716.85|725.85|716.75|725.95|716.85|725.85|716.75|7
1655645880000|2022-06-19 13:38:00|725.84|716.74|725.85|716.75|725.87|716.77|725.84|716.74|8
1655645890000|2022-06-19 13:38:10|725.86|716.76|725.91|716.81|725.91|716.81|725.86|716.76|2
1655645900000|2022-06-19 13:38:20|725.9|716.8|727.91|718.81|727.91|718.81|725.9|716.8|28
1655645910000|2022-06-19 13:38:30|727.89|718.79|727.15|718.05|727.95|718.85|727.15|718.05|18
1655645920000|2022-06-19 13:38:40|727.14|718.04|727.19|718.09|727.19|718.09|726.96|717.86|14
1655645930000|2022-06-19 13:38:50|727.3|718.2|727.16|718.06|727.62|718.52|727.16|718.06|16
1655645940000|2022-06-19 13:39:00|727.14|718.04|726.85|717.75|727.14|718.04|726.85|717.75|15
1655645950000|2022-06-19 13:39:10|726.86|717.76|726.88|717.78|726.88|717.78|726.78|717.68|12
1655645960000|2022-06-19 13:39:20|726.87|717.77|726.87|717.77|726.92|717.82|726.86|717.76|7
1655645970000|2022-06-19 13:39:30|726.86|717.76|726.78|717.68|726.92|717.82|726.78|717.68|7
1655645980000|2022-06-19 13:39:40|726.79|717.69|726.81|717.71|726.82|717.72|726.78|717.68|10
1655645990000|2022-06-19 13:39:50|726.8|717.7|726.05|716.95|726.8|717.7|726.05|716.95|16
1655646000000|2022-06-19 13:40:00|726.04|716.94|725.7|716.6|726.04|716.94|725.69|716.59|17
1655646010000|2022-06-19 13:40:10|725.71|716.61|725.36|716.26|725.72|716.62|725.36|716.26|9
1655646020000|2022-06-19 13:40:20|725.42|716.32|725.33|716.23|725.42|716.32|725.33|716.23|6
1655646030000|2022-06-19 13:40:30|725.32|716.22|725.15|716.05|725.32|716.22|725.15|716.05|4
1655646040000|2022-06-19 13:40:40|725.1|716|725.1|716|725.1|716|725.1|716|1
1655646050000|2022-06-19 13:40:50|725.11|716.01|725.14|716.04|725.19|716.09|725.1|716|9
1655646060000|2022-06-19 13:41:00|725.15|716.05|725.13|716.03|725.16|716.06|725.13|716.03|4
1655646070000|2022-06-19 13:41:10|725.15|716.05|725.02|715.92|725.15|716.05|725.02|715.92|5
1655646080000|2022-06-19 13:41:20|725.01|715.91|725.09|715.99|725.09|715.99|725.01|715.91|5
1655646090000|2022-06-19 13:41:30|725.05|715.95|725.1|716|725.1|716|725.04|715.94|6
1655646100000|2022-06-19 13:41:40|725.12|716.02|725.18|716.08|725.27|716.17|725.12|716.02|14
1655646110000|2022-06-19 13:41:50|725.21|716.11|725.14|716.04|725.21|716.11|725.14|716.04|7
1655646120000|2022-06-19 13:42:00|725.12|716.02|725.06|715.96|725.18|716.08|725.06|715.96|14
1655646130000|2022-06-19 13:42:10|725.12|716.02|725.25|716.15|725.29|716.19|725.12|716.02|19
1655646140000|2022-06-19 13:42:20|725.28|716.18|725.73|716.63|725.74|716.64|725.28|716.18|12
1655646150000|2022-06-19 13:42:30|725.81|716.71|726.01|716.91|726.01|716.91|725.77|716.67|9
1655646160000|2022-06-19 13:42:40|726|716.9|726.05|716.95|726.07|716.97|726|716.9|9
1655646170000|2022-06-19 13:42:50|726.04|716.94|726.17|717.07|726.17|717.07|726.04|716.94|15
1655646180000|2022-06-19 13:43:00|726.15|717.05|726.83|717.73|726.83|717.73|726.09|716.99|11
1655646190000|2022-06-19 13:43:10|726.84|717.74|726.86|717.76|726.86|717.76|726.83|717.73|7
1655646200000|2022-06-19 13:43:20|726.85|717.75|726.82|717.72|726.87|717.77|726.79|717.69|12
1655646210000|2022-06-19 13:43:30|726.79|717.69|726.14|717.04|726.82|717.72|726.14|717.04|16
1655646220000|2022-06-19 13:43:40|726.16|717.06|726.07|716.97|726.2|717.1|726.07|716.97|8
1655646230000|2022-06-19 13:43:50|726.06|716.96|726.08|716.98|726.08|716.98|726.06|716.96|9
1655646240000|2022-06-19 13:44:00|726.1|717|725.18|716.08|726.1|717|725.18|716.08|23
1655646250000|2022-06-19 13:44:10|725.12|716.02|725.03|715.93|725.13|716.03|725.01|715.91|13
1655646260000|2022-06-19 13:44:20|725.02|715.92|725|715.9|725.06|715.96|724.99|715.89|12
1655646270000|2022-06-19 13:44:30|724.98|715.88|725.05|715.95|725.05|715.95|724.98|715.88|6
1655646280000|2022-06-19 13:44:40|724.98|715.88|724.98|715.88|725|715.9|724.98|715.88|7
1655646290000|2022-06-19 13:44:50|725|715.9|725.08|715.98|725.09|715.99|725|715.9|9
1655646300000|2022-06-19 13:45:00|725.03|715.93|725.07|715.97|725.07|715.97|724.96|715.86|23
1655646310000|2022-06-19 13:45:10|725.05|715.95|724.94|715.84|725.07|715.97|724.94|715.84|12
1655646320000|2022-06-19 13:45:20|725.03|715.93|725.14|716.04|725.22|716.12|725|715.9|19
1655646330000|2022-06-19 13:45:30|725.11|716.01|724.12|715.02|725.11|716.01|724.12|715.02|28
1655646340000|2022-06-19 13:45:40|724.13|715.03|723.55|714.45|724.19|715.09|723.33|714.23|23
1655646350000|2022-06-19 13:45:50|723.6|714.5|723.23|714.13|723.67|714.57|723.08|713.98|25
1655646360000|2022-06-19 13:46:00|723.4|714.3|723.04|713.94|723.44|714.34|723.04|713.94|15
1655646370000|2022-06-19 13:46:10|723.07|713.97|723.49|714.39|723.59|714.49|723.07|713.97|17
1655646380000|2022-06-19 13:46:20|723.57|714.47|723.21|714.11|723.6|714.5|723.18|714.08|11
1655646390000|2022-06-19 13:46:30|723.26|714.16|723.22|714.12|723.26|714.16|723.19|714.09|5
1655646400000|2022-06-19 13:46:40|723.21|714.11|723.27|714.17|723.37|714.27|723.19|714.09|16
1655646410000|2022-06-19 13:46:50|723.26|714.16|723.65|714.55|723.67|714.57|723.26|714.16|9
1655646420000|2022-06-19 13:47:00|723.66|714.56|723.96|714.86|723.99|714.89|723.66|714.56|17
1655646430000|2022-06-19 13:47:10|723.97|714.87|724.74|715.64|724.75|715.65|723.96|714.86|32
1655646440000|2022-06-19 13:47:20|724.75|715.65|725.05|715.95|725.05|715.95|724.75|715.65|7
1655646450000|2022-06-19 13:47:30|725.06|715.96|725.1|716|725.18|716.08|725.06|715.96|13
1655646460000|2022-06-19 13:47:40|725.12|716.02|725.14|716.04|725.17|716.07|725.1|716|10
1655646470000|2022-06-19 13:47:50|725.08|715.98|724.83|715.73|725.08|715.98|724.81|715.71|7
1655646480000|2022-06-19 13:48:00|724.82|715.72|724.79|715.69|724.83|715.73|724.74|715.64|9
1655646490000|2022-06-19 13:48:10|724.74|715.64|724.82|715.72|724.84|715.74|724.7|715.6|16
1655646500000|2022-06-19 13:48:20|724.81|715.71|724.89|715.79|724.89|715.79|724.81|715.71|9
1655646510000|2022-06-19 13:48:30|724.9|715.8|724.95|715.85|724.98|715.88|724.88|715.78|21
1655646520000|2022-06-19 13:48:40|724.98|715.88|725.59|716.49|725.65|716.55|724.95|715.85|14
1655646530000|2022-06-19 13:48:50|725.65|716.55|725.77|716.67|725.77|716.67|725.65|716.55|5
1655646540000|2022-06-19 13:49:00|725.75|716.65|725.97|716.87|725.98|716.88|725.75|716.65|7
1655646550000|2022-06-19 13:49:10|725.99|716.89|726.03|716.93|726.06|716.96|725.99|716.89|9
1655646560000|2022-06-19 13:49:20|726.01|716.91|725.83|716.73|726.01|716.91|725.83|716.73|13
1655646570000|2022-06-19 13:49:30|725.84|716.74|725.73|716.63|725.84|716.74|725.73|716.63|4
1655646580000|2022-06-19 13:49:40|725.66|716.56|725.17|716.07|725.66|716.56|725.17|716.07|18
1655646590000|2022-06-19 13:49:50|725.16|716.06|725.07|715.97|725.19|716.09|725.06|715.96|7
1655646600000|2022-06-19 13:50:00|725.13|716.03|724.67|715.57|725.15|716.05|724.67|715.57|21
1655646610000|2022-06-19 13:50:10|724.68|715.58|724.19|715.09|724.68|715.58|724.15|715.05|11
1655646620000|2022-06-19 13:50:20|724.16|715.06|723.89|714.79|724.16|715.06|723.81|714.71|9
1655646630000|2022-06-19 13:50:30|723.9|714.8|723.82|714.72|723.91|714.81|723.82|714.72|12
1655646640000|2022-06-19 13:50:40|723.75|714.65|723.19|714.09|723.75|714.65|723.19|714.09|10
1655646650000|2022-06-19 13:50:50|723.15|714.05|722.87|713.77|723.15|714.05|722.85|713.75|16
1655646660000|2022-06-19 13:51:00|722.83|713.73|722.09|712.99|722.83|713.73|722.08|712.98|18
1655646670000|2022-06-19 13:51:10|722.08|712.98|722.02|712.92|722.08|712.98|721.86|712.76|16
1655646680000|2022-06-19 13:51:20|722.01|712.91|721.88|712.78|722.01|712.91|721.86|712.76|13
1655646690000|2022-06-19 13:51:30|721.9|712.8|722.11|713.01|722.12|713.02|721.9|712.8|14
1655646700000|2022-06-19 13:51:40|722.1|713|722.16|713.06|722.16|713.06|722.03|712.93|20
1655646710000|2022-06-19 13:51:50|722.17|713.07|722.66|713.56|722.68|713.58|722.17|713.07|18
1655646720000|2022-06-19 13:52:00|722.67|713.57|722.89|713.79|722.95|713.85|722.66|713.56|16
1655646730000|2022-06-19 13:52:10|722.88|713.78|723.6|714.5|723.6|714.5|722.84|713.74|24
1655646740000|2022-06-19 13:52:20|723.64|714.54|723.7|714.6|723.7|714.6|723.49|714.39|13
1655646750000|2022-06-19 13:52:30|723.65|714.55|723.58|714.48|723.65|714.55|723.56|714.46|8
1655646760000|2022-06-19 13:52:40|723.67|714.57|723.72|714.62|723.73|714.63|723.67|714.57|5
1655646770000|2022-06-19 13:52:50|723.73|714.63|723.75|714.65|723.77|714.67|723.73|714.63|5
1655646780000|2022-06-19 13:53:00|723.77|714.67|724.24|715.14|724.24|715.14|723.77|714.67|7
1655646790000|2022-06-19 13:53:10|724.57|715.47|724.93|715.83|725|715.9|724.55|715.45|23
1655646800000|2022-06-19 13:53:20|724.94|715.84|724.91|715.81|725.03|715.93|724.91|715.81|11
1655646810000|2022-06-19 13:53:30|724.9|715.8|724.83|715.73|724.9|715.8|724.82|715.72|8
1655646820000|2022-06-19 13:53:40|724.82|715.72|723.95|714.85|724.82|715.72|723.95|714.85|10
1655646830000|2022-06-19 13:53:50|723.94|714.84|723.49|714.39|723.94|714.84|723.49|714.39|16
1655646840000|2022-06-19 13:54:00|723.5|714.4|722.99|713.89|723.58|714.48|722.99|713.89|13
1655646850000|2022-06-19 13:54:10|722.98|713.88|722.85|713.75|723|713.9|722.85|713.75|11
1655646860000|2022-06-19 13:54:20|722.84|713.74|722.57|713.47|722.85|713.75|722.57|713.47|13
1655646870000|2022-06-19 13:54:30|722.5|713.4|722.34|713.24|722.5|713.4|722|712.9|15
1655646880000|2022-06-19 13:54:40|722.36|713.26|722.36|713.26|722.43|713.33|722.36|713.26|13
1655646890000|2022-06-19 13:54:50|722.16|713.06|721.97|712.87|722.16|713.06|721.96|712.86|14
1655646900000|2022-06-19 13:55:00|721.96|712.86|721.91|712.81|721.96|712.86|721.91|712.81|10
1655646910000|2022-06-19 13:55:10|721.89|712.79|722.04|712.94|722.11|713.01|721.87|712.77|18
1655646920000|2022-06-19 13:55:20|722.05|712.95|722.1|713|722.11|713.01|722.05|712.95|13
1655646930000|2022-06-19 13:55:30|722.07|712.97|722.63|713.53|722.66|713.56|722.07|712.97|15
1655646940000|2022-06-19 13:55:40|722.68|713.58|722.85|713.75|722.85|713.75|722.68|713.58|9
1655646950000|2022-06-19 13:55:50|722.84|713.74|723.06|713.96|723.06|713.96|722.84|713.74|8
1655646960000|2022-06-19 13:56:00|723.05|713.95|722.97|713.87|723.05|713.95|722.97|713.87|6
1655646970000|2022-06-19 13:56:10|722.98|713.88|722.99|713.89|723|713.9|722.98|713.88|4
1655646980000|2022-06-19 13:56:20|723|713.9|722.89|713.79|723.03|713.93|722.89|713.79|12
1655646990000|2022-06-19 13:56:30|722.87|713.77|722.07|712.97|722.87|713.77|722.07|712.97|21
1655647000000|2022-06-19 13:56:40|722.03|712.93|721.88|712.78|722.04|712.94|721.87|712.77|19
1655647010000|2022-06-19 13:56:50|721.87|712.77|721.74|712.64|721.87|712.77|721.71|712.61|13
1655647020000|2022-06-19 13:57:00|721.75|712.65|721.34|712.24|721.8|712.7|721.34|712.24|16
1655647030000|2022-06-19 13:57:10|721.33|712.23|720.79|711.69|721.33|712.23|720.79|711.69|26
1655647040000|2022-06-19 13:57:20|720.78|711.68|720.69|711.59|720.8|711.7|720.62|711.52|12
1655647050000|2022-06-19 13:57:30|720.68|711.58|720.83|711.73|720.83|711.73|720.68|711.58|16
1655647060000|2022-06-19 13:57:40|720.82|711.72|720.94|711.84|720.94|711.84|720.79|711.69|10
1655647070000|2022-06-19 13:57:50|720.93|711.83|721.03|711.93|721.03|711.93|720.84|711.74|23
1655647080000|2022-06-19 13:58:00|721.02|711.92|721.22|712.12|721.77|712.67|721.01|711.91|28
1655647090000|2022-06-19 13:58:10|721.06|711.96|720.93|711.83|721.06|711.96|720.83|711.73|17
1655647100000|2022-06-19 13:58:20|720.94|711.84|720.89|711.79|721.06|711.96|720.86|711.76|23
1655647110000|2022-06-19 13:58:30|720.93|711.83|720.92|711.82|721.03|711.93|720.9|711.8|14
1655647120000|2022-06-19 13:58:40|720.93|711.83|721|711.9|721|711.9|720.86|711.76|16
1655647130000|2022-06-19 13:58:50|720.99|711.89|718.08|708.98|721|711.9|718.02|708.92|29
1655647140000|2022-06-19 13:59:00|718.07|708.97|718.64|709.54|718.89|709.79|718.07|708.97|33
1655647150000|2022-06-19 13:59:10|718.59|709.49|718.47|709.37|718.79|709.69|718.14|709.04|29
1655647160000|2022-06-19 13:59:20|718.15|709.05|718.05|708.95|718.47|709.37|718.02|708.92|27
1655647170000|2022-06-19 13:59:30|718.03|708.93|715.69|706.59|718.04|708.94|715.69|706.59|30
1655647180000|2022-06-19 13:59:40|715.86|706.76|716.08|706.98|716.08|706.98|715.4|706.3|32
1655647190000|2022-06-19 13:59:50|716.49|707.39|716.72|707.62|716.89|707.79|716.49|707.39|17
1655647200000|2022-06-19 14:00:00|716.69|707.59|716.83|707.73|716.89|707.79|716.41|707.31|31
1655647210000|2022-06-19 14:00:10|716.84|707.74|717.44|708.34|717.59|708.49|716.39|707.29|34
1655647220000|2022-06-19 14:00:20|717.43|708.33|719.03|709.93|719.03|709.93|717.24|708.14|28
1655647230000|2022-06-19 14:00:30|719.01|709.91|719.05|709.95|719.1|710|718.98|709.88|15
1655647240000|2022-06-19 14:00:40|719.06|709.96|719.05|709.95|719.11|710.01|719|709.9|18
1655647250000|2022-06-19 14:00:50|719.08|709.98|718.82|709.72|719.1|710|718.82|709.72|21
1655647260000|2022-06-19 14:01:00|718.78|709.68|718.68|709.58|718.78|709.68|718.05|708.95|28
1655647270000|2022-06-19 14:01:10|718.66|709.56|718.9|709.8|718.9|709.8|718.66|709.56|13
1655647280000|2022-06-19 14:01:20|718.91|709.81|718.85|709.75|718.93|709.83|718.84|709.74|15
1655647290000|2022-06-19 14:01:30|718.84|709.74|718.89|709.79|718.96|709.86|718.84|709.74|19
1655647300000|2022-06-19 14:01:40|718.91|709.81|718.91|709.81|718.92|709.82|718.88|709.78|17
1655647310000|2022-06-19 14:01:50|718.88|709.78|718.74|709.64|718.88|709.78|718.72|709.62|17
1655647320000|2022-06-19 14:02:00|718.67|709.57|718.7|709.6|718.79|709.69|718.21|709.11|28
1655647330000|2022-06-19 14:02:10|718.71|709.61|718.85|709.75|718.86|709.76|718.66|709.56|14
1655647340000|2022-06-19 14:02:20|718.86|709.76|718.85|709.75|718.89|709.79|718.82|709.72|18
1655647350000|2022-06-19 14:02:30|718.84|709.74|718.12|709.02|718.86|709.76|718.09|708.99|27
1655647360000|2022-06-19 14:02:40|718.1|709|718.01|708.91|718.12|709.02|717.98|708.88|14
1655647370000|2022-06-19 14:02:50|718.02|708.92|718.22|709.12|718.22|709.12|718.02|708.92|14
1655647380000|2022-06-19 14:03:00|718.45|709.35|719.04|709.94|719.07|709.97|718.42|709.32|27
1655647390000|2022-06-19 14:03:10|719.17|710.07|719.22|710.12|719.56|710.46|719.17|710.07|26
1655647400000|2022-06-19 14:03:20|719.19|710.09|719.33|710.23|719.52|710.42|719.05|709.95|21
1655647410000|2022-06-19 14:03:30|719.35|710.25|719.78|710.68|719.81|710.71|719.35|710.25|21
1655647420000|2022-06-19 14:03:40|719.79|710.69|719.86|710.76|719.96|710.86|719.72|710.62|19
1655647430000|2022-06-19 14:03:50|719.91|710.81|720.16|711.06|720.16|711.06|719.91|710.81|19
1655647440000|2022-06-19 14:04:00|720.15|711.05|720.16|711.06|720.17|711.07|720.07|710.97|19
1655647450000|2022-06-19 14:04:10|720.17|711.07|719.89|710.79|720.17|711.07|719.89|710.79|17
1655647460000|2022-06-19 14:04:20|719.91|710.81|719.88|710.78|719.94|710.84|719.85|710.75|15
1655647470000|2022-06-19 14:04:30|719.91|710.81|719.39|710.29|719.91|710.81|719.27|710.17|16
1655647480000|2022-06-19 14:04:40|719.27|710.17|719.1|710|719.27|710.17|719.04|709.94|16
1655647490000|2022-06-19 14:04:50|718.91|709.81|718.88|709.78|718.93|709.83|718.85|709.75|14
1655647500000|2022-06-19 14:05:00|718.87|709.77|719.07|709.97|719.07|709.97|718.87|709.77|22
1655647510000|2022-06-19 14:05:10|719.26|710.16|719.71|710.61|719.71|710.61|719.26|710.16|25
1655647520000|2022-06-19 14:05:20|719.7|710.6|719.77|710.67|719.79|710.69|719.69|710.59|17
1655647530000|2022-06-19 14:05:30|719.79|710.69|720.01|710.91|720.02|710.92|719.79|710.69|22
1655647540000|2022-06-19 14:05:40|719.99|710.89|719.93|710.83|720.03|710.93|719.93|710.83|21
1655647550000|2022-06-19 14:05:50|719.88|710.78|719.88|710.78|719.88|710.78|719.83|710.73|12
1655647560000|2022-06-19 14:06:00|719.86|710.76|719.99|710.89|720.01|710.91|719.8|710.7|24
1655647570000|2022-06-19 14:06:10|720.01|710.91|720.62|711.52|720.7|711.6|719.87|710.77|31
1655647580000|2022-06-19 14:06:20|720.65|711.55|721.16|712.06|721.16|712.06|720.61|711.51|25
1655647590000|2022-06-19 14:06:30|721.15|712.05|720.94|711.84|721.15|712.05|720.85|711.75|22
1655647600000|2022-06-19 14:06:40|720.95|711.85|720.9|711.8|721.01|711.91|720.9|711.8|14
1655647610000|2022-06-19 14:06:50|720.89|711.79|720.73|711.63|720.9|711.8|720.73|711.63|14
1655647620000|2022-06-19 14:07:00|720.78|711.68|720.27|711.17|720.78|711.68|720.25|711.15|23
1655647630000|2022-06-19 14:07:10|720.24|711.14|720.77|711.67|720.77|711.67|720.24|711.14|16
1655647640000|2022-06-19 14:07:20|720.78|711.68|720.84|711.74|720.85|711.75|720.77|711.67|21
1655647650000|2022-06-19 14:07:30|720.89|711.79|720.89|711.79|721.55|712.45|720.83|711.73|26
1655647660000|2022-06-19 14:07:40|720.9|711.8|720.97|711.87|721.08|711.98|720.9|711.8|10
1655647670000|2022-06-19 14:07:50|720.96|711.86|721.03|711.93|721.08|711.98|720.93|711.83|21
1655647680000|2022-06-19 14:08:00|721|711.9|721.11|712.01|721.19|712.09|720.99|711.89|26
1655647690000|2022-06-19 14:08:10|721.1|712|721.01|711.91|721.14|712.04|721|711.9|28
1655647700000|2022-06-19 14:08:20|721.03|711.93|720.99|711.89|721.15|712.05|720.97|711.87|25
1655647710000|2022-06-19 14:08:30|721|711.9|721.06|711.96|721.06|711.96|720.98|711.88|16
1655647720000|2022-06-19 14:08:40|721.08|711.98|720.98|711.88|721.12|712.02|720.95|711.85|21
1655647730000|2022-06-19 14:08:50|720.99|711.89|720.99|711.89|721.08|711.98|720.99|711.89|22
1655647740000|2022-06-19 14:09:00|720.95|711.85|720.26|711.16|720.95|711.85|720.26|711.16|14
1655647750000|2022-06-19 14:09:10|720.24|711.14|719.72|710.62|720.26|711.16|719.72|710.62|28
1655647760000|2022-06-19 14:09:20|719.73|710.63|719.82|710.72|719.94|710.84|719.73|710.63|13
1655647770000|2022-06-19 14:09:30|719.81|710.71|719.93|710.83|719.93|710.83|719.81|710.71|12
1655647780000|2022-06-19 14:09:40|719.83|710.73|720.58|711.48|720.61|711.51|719.82|710.72|26
1655647790000|2022-06-19 14:09:50|720.65|711.55|720.96|711.86|720.96|711.86|720.6|711.5|21
1655647800000|2022-06-19 14:10:00|720.95|711.85|721.05|711.95|721.17|712.07|720.95|711.85|19
1655647810000|2022-06-19 14:10:10|721.22|712.12|721.66|712.56|721.78|712.68|721.22|712.12|25
1655647820000|2022-06-19 14:10:20|721.81|712.71|721.82|712.72|721.83|712.73|721.81|712.71|4
1655647830000|2022-06-19 14:10:30|721.79|712.69|721.17|712.07|721.8|712.7|721.17|712.07|12
1655647840000|2022-06-19 14:10:40|721.18|712.08|721.18|712.08|721.19|712.09|721.17|712.07|4
1655647850000|2022-06-19 14:10:50|721.2|712.1|721.15|712.05|721.2|712.1|721.14|712.04|6
1655647860000|2022-06-19 14:11:00|721.14|712.04|721.09|711.99|721.14|712.04|721.06|711.96|6
1655647870000|2022-06-19 14:11:10|721.08|711.98|720.97|711.87|721.18|712.08|720.95|711.85|21
1655647880000|2022-06-19 14:11:20|720.96|711.86|720.9|711.8|720.96|711.86|720.89|711.79|28
1655647890000|2022-06-19 14:11:30|720.89|711.79|720.24|711.14|720.95|711.85|720.22|711.12|19
1655647900000|2022-06-19 14:11:40|720.25|711.15|720.09|710.99|720.25|711.15|720.08|710.98|7
1655647910000|2022-06-19 14:11:50|720.08|710.98|718.87|709.77|720.17|711.07|718.87|709.77|21
1655647920000|2022-06-19 14:12:00|718.89|709.79|718.22|709.12|718.92|709.82|718.22|709.12|22
1655647930000|2022-06-19 14:12:10|718.23|709.13|717.95|708.85|718.26|709.16|717.95|708.85|15
1655647940000|2022-06-19 14:12:20|717.92|708.82|717.96|708.86|717.97|708.87|717.92|708.82|10
1655647950000|2022-06-19 14:12:30|717.97|708.87|718.84|709.74|718.84|709.74|717.96|708.86|21
1655647960000|2022-06-19 14:12:40|718.74|709.64|719|709.9|719|709.9|718.74|709.64|14
1655647970000|2022-06-19 14:12:50|718.99|709.89|719.09|709.99|719.17|710.07|718.97|709.87|13
1655647980000|2022-06-19 14:13:00|719.06|709.96|719.08|709.98|719.24|710.14|719.06|709.96|15
1655647990000|2022-06-19 14:13:10|719.16|710.06|719.02|709.92|719.24|710.14|719|709.9|13
1655648000000|2022-06-19 14:13:20|719.01|709.91|719.1|710|719.13|710.03|719.01|709.91|15
1655648010000|2022-06-19 14:13:30|719.13|710.03|719.16|710.06|719.18|710.08|719.1|710|14
1655648020000|2022-06-19 14:13:40|719.15|710.05|719.11|710.01|719.16|710.06|719.03|709.93|12
1655648030000|2022-06-19 14:13:50|719.1|710|719.25|710.15|719.25|710.15|719.09|709.99|13
1655648040000|2022-06-19 14:14:00|719.23|710.13|719.2|710.1|719.3|710.2|719.09|709.99|17
1655648050000|2022-06-19 14:14:10|719.19|710.09|719.19|710.09|719.2|710.1|719.19|710.09|3
1655648060000|2022-06-19 14:14:20|719.24|710.14|719.15|710.05|719.24|710.14|719.15|710.05|9
1655648070000|2022-06-19 14:14:30|719.14|710.04|718.1|709|719.15|710.05|718.1|709|23
1655648080000|2022-06-19 14:14:40|718.14|709.04|716.91|707.81|718.2|709.1|716.91|707.81|21
1655648090000|2022-06-19 14:14:50|716.74|707.64|716.05|706.95|716.74|707.64|716.05|706.95|11
1655648100000|2022-06-19 14:15:00|716|706.9|716.13|707.03|716.65|707.55|715.97|706.87|26
1655648110000|2022-06-19 14:15:10|716.12|707.02|716|706.9|716.13|707.03|715.29|706.19|26
1655648120000|2022-06-19 14:15:20|715.99|706.89|716.05|706.95|716.2|707.1|715.93|706.83|24
1655648130000|2022-06-19 14:15:30|716.11|707.01|716.34|707.24|716.84|707.74|716.04|706.94|30
1655648140000|2022-06-19 14:15:40|716.14|707.04|716.34|707.24|716.34|707.24|716.14|707.04|12
1655648150000|2022-06-19 14:15:50|716.21|707.11|716.21|707.11|716.34|707.24|716.2|707.1|11
1655648160000|2022-06-19 14:16:00|716.27|707.17|716.17|707.07|716.27|707.17|716.15|707.05|6
1655648170000|2022-06-19 14:16:10|716.25|707.15|716.32|707.22|716.36|707.26|716.25|707.15|12
1655648180000|2022-06-19 14:16:20|716.35|707.25|717.68|708.58|717.68|708.58|716.35|707.25|26
1655648190000|2022-06-19 14:16:30|717.63|708.53|718.21|709.11|718.21|709.11|717.63|708.53|27
1655648200000|2022-06-19 14:16:40|718.23|709.13|718.02|708.92|718.23|709.13|718.01|708.91|16
1655648210000|2022-06-19 14:16:50|718.01|708.91|718.04|708.94|718.04|708.94|718.01|708.91|8
1655648220000|2022-06-19 14:17:00|718.03|708.93|717.82|708.72|718.03|708.93|717.8|708.7|11
1655648230000|2022-06-19 14:17:10|717.84|708.74|717.94|708.84|717.94|708.84|717.77|708.67|15
1655648240000|2022-06-19 14:17:20|717.99|708.89|718.52|709.42|718.54|709.44|717.86|708.76|23
1655648250000|2022-06-19 14:17:30|718.53|709.43|718.8|709.7|718.87|709.77|718.49|709.39|19
1655648260000|2022-06-19 14:17:40|718.82|709.72|718.79|709.69|718.83|709.73|718.79|709.69|8
1655648270000|2022-06-19 14:17:50|718.78|709.68|718.26|709.16|718.79|709.69|718.19|709.09|16
1655648280000|2022-06-19 14:18:00|718.28|709.18|718.06|708.96|718.28|709.18|717.99|708.89|15
1655648290000|2022-06-19 14:18:10|718.03|708.93|718|708.9|718.06|708.96|717.92|708.82|12
1655648300000|2022-06-19 14:18:20|717.99|708.89|718.18|709.08|718.22|709.12|717.99|708.89|21
1655648310000|2022-06-19 14:18:30|718.22|709.12|718.24|709.14|718.24|709.14|718.16|709.06|18
1655648320000|2022-06-19 14:18:40|718.22|709.12|718.05|708.95|718.24|709.14|718.05|708.95|12
1655648330000|2022-06-19 14:18:50|718.13|709.03|718.73|709.63|718.78|709.68|718.05|708.95|17
1655648340000|2022-06-19 14:19:00|718.74|709.64|719|709.9|719.2|710.1|718.74|709.64|18
1655648350000|2022-06-19 14:19:10|718.99|709.89|718.93|709.83|718.99|709.89|718.91|709.81|9
1655648360000|2022-06-19 14:19:20|718.94|709.84|718.75|709.65|718.94|709.84|718.75|709.65|3
1655648370000|2022-06-19 14:19:30|718.76|709.66|718.76|709.66|718.76|709.66|718.7|709.6|13
1655648380000|2022-06-19 14:19:40|718.79|709.69|718.78|709.68|718.8|709.7|718.76|709.66|8
1655648390000|2022-06-19 14:19:50|718.73|709.63|718.68|709.58|718.74|709.64|718.66|709.56|12
1655648400000|2022-06-19 14:20:00|718.67|709.57|718.73|709.63|718.76|709.66|718.67|709.57|5
1655648410000|2022-06-19 14:20:10|718.85|709.75|718.87|709.77|718.87|709.77|718.85|709.75|3
1655648420000|2022-06-19 14:20:20|718.86|709.76|718.86|709.76|718.95|709.85|718.84|709.74|6
1655648430000|2022-06-19 14:20:30|718.85|709.75|718.89|709.79|718.89|709.79|718.78|709.68|5
1655648440000|2022-06-19 14:20:40|718.9|709.8|718.9|709.8|718.91|709.81|718.88|709.78|5
1655648450000|2022-06-19 14:20:50|718.91|709.81|718.85|709.75|718.92|709.82|718.83|709.73|9
1655648460000|2022-06-19 14:21:00|718.83|709.73|718.85|709.75|718.85|709.75|718.83|709.73|11
1655648470000|2022-06-19 14:21:10|718.84|709.74|718.75|709.65|718.89|709.79|718.75|709.65|15
1655648480000|2022-06-19 14:21:20|718.82|709.72|718.84|709.74|718.85|709.75|718.78|709.68|9
1655648490000|2022-06-19 14:21:30|718.83|709.73|718.86|709.76|718.86|709.76|718.83|709.73|4
1655648500000|2022-06-19 14:21:40|718.87|709.77|718.84|709.74|718.89|709.79|718.84|709.74|9
1655648510000|2022-06-19 14:21:50|718.85|709.75|718.84|709.74|718.91|709.81|718.84|709.74|21
1655648520000|2022-06-19 14:22:00|718.85|709.75|718.85|709.75|718.88|709.78|718.84|709.74|12
1655648530000|2022-06-19 14:22:10|718.83|709.73|718.81|709.71|718.84|709.74|718.8|709.7|8
1655648540000|2022-06-19 14:22:20|718.82|709.72|718.91|709.81|718.95|709.85|718.79|709.69|13
1655648550000|2022-06-19 14:22:30|718.93|709.83|719.17|710.07|719.53|710.43|718.93|709.83|20
1655648560000|2022-06-19 14:22:40|719.22|710.12|718.9|709.8|719.22|710.12|718.9|709.8|14
1655648570000|2022-06-19 14:22:50|718.91|709.81|718.88|709.78|718.91|709.81|718.86|709.76|8
1655648580000|2022-06-19 14:23:00|718.84|709.74|718.84|709.74|718.84|709.74|718.84|709.74|1
1655648590000|2022-06-19 14:23:10|718.83|709.73|718.23|709.13|718.84|709.74|718.22|709.12|13
1655648600000|2022-06-19 14:23:20|718.03|708.93|717.93|708.83|718.03|708.93|717.92|708.82|6
1655648610000|2022-06-19 14:23:30|717.95|708.85|717.06|707.96|718|708.9|716.97|707.87|18
1655648620000|2022-06-19 14:23:40|717.07|707.97|716.91|707.81|717.07|707.97|716.77|707.67|19
1655648630000|2022-06-19 14:23:50|716.88|707.78|716.88|707.78|716.88|707.78|716.86|707.76|7
1655648640000|2022-06-19 14:24:00|716.85|707.75|716.94|707.84|716.94|707.84|716.85|707.75|7
1655648650000|2022-06-19 14:24:10|716.91|707.81|716.88|707.78|716.91|707.81|716.88|707.78|6
1655648660000|2022-06-19 14:24:20|716.81|707.71|716.73|707.63|716.83|707.73|716.73|707.63|9
1655648670000|2022-06-19 14:24:30|716.69|707.59|716.73|707.63|716.75|707.65|716.68|707.58|13
1655648680000|2022-06-19 14:24:40|716.74|707.64|716.74|707.64|716.76|707.66|716.72|707.62|14
1655648690000|2022-06-19 14:24:50|716.73|707.63|716.75|707.65|716.77|707.67|716.73|707.63|17
1655648700000|2022-06-19 14:25:00|716.76|707.66|716.92|707.82|716.92|707.82|716.69|707.59|14
1655648710000|2022-06-19 14:25:10|716.93|707.83|716.95|707.85|717|707.9|716.92|707.82|16
1655648720000|2022-06-19 14:25:20|716.94|707.84|716.9|707.8|716.96|707.86|716.9|707.8|13
1655648730000|2022-06-19 14:25:30|716.91|707.81|716.77|707.67|716.91|707.81|716.77|707.67|10
1655648740000|2022-06-19 14:25:40|716.79|707.69|716.74|707.64|716.8|707.7|716.74|707.64|8
1655648750000|2022-06-19 14:25:50|716.73|707.63|716.85|707.75|716.85|707.75|716.73|707.63|9
1655648760000|2022-06-19 14:26:00|716.84|707.74|716.89|707.79|716.91|707.81|716.84|707.74|6
1655648770000|2022-06-19 14:26:10|716.88|707.78|716.91|707.81|716.91|707.81|716.88|707.78|6
1655648780000|2022-06-19 14:26:20|716.92|707.82|717|707.9|717.12|708.02|716.92|707.82|13
1655648790000|2022-06-19 14:26:30|717.01|707.91|716.95|707.85|717.01|707.91|716.93|707.83|5
1655648800000|2022-06-19 14:26:40|716.97|707.87|717.81|708.71|717.81|708.71|716.97|707.87|18
1655648810000|2022-06-19 14:26:50|717.8|708.7|717.89|708.79|717.92|708.82|717.8|708.7|9
1655648820000|2022-06-19 14:27:00|717.88|708.78|717.74|708.64|717.89|708.79|717.71|708.61|20
1655648830000|2022-06-19 14:27:10|717.73|708.63|717.72|708.62|717.73|708.63|717.71|708.61|6
1655648840000|2022-06-19 14:27:20|717.73|708.63|717.73|708.63|717.75|708.65|717.72|708.62|6
1655648850000|2022-06-19 14:27:30|717.72|708.62|717.91|708.81|717.91|708.81|717.69|708.59|15
1655648860000|2022-06-19 14:27:40|718.01|708.91|718.16|709.06|718.19|709.09|718.01|708.91|9
1655648870000|2022-06-19 14:27:50|718.21|709.11|718.02|708.92|718.21|709.11|717.86|708.76|20
1655648880000|2022-06-19 14:28:00|718.03|708.93|718.59|709.49|718.74|709.64|718.02|708.92|21
1655648890000|2022-06-19 14:28:10|718.6|709.5|719.08|709.98|719.08|709.98|718.59|709.49|19
1655648900000|2022-06-19 14:28:20|719.09|709.99|719.78|710.68|719.78|710.68|719.09|709.99|24
1655648910000|2022-06-19 14:28:30|719.76|710.66|720.18|711.08|720.19|711.09|719.76|710.66|18
1655648920000|2022-06-19 14:28:40|720.19|711.09|720.6|711.5|720.63|711.53|720.17|711.07|23
1655648930000|2022-06-19 14:28:50|720.63|711.53|720.23|711.13|720.64|711.54|720.2|711.1|29
1655648940000|2022-06-19 14:29:00|720.24|711.14|720.16|711.06|720.24|711.14|720.13|711.03|11
1655648950000|2022-06-19 14:29:10|720.17|711.07|720.18|711.08|720.21|711.11|720.17|711.07|10
1655648960000|2022-06-19 14:29:20|720.17|711.07|720.12|711.02|720.17|711.07|720.08|710.98|17
1655648970000|2022-06-19 14:29:30|720.11|711.01|719.4|710.3|720.11|711.01|719.4|710.3|22
1655648980000|2022-06-19 14:29:40|719.41|710.31|719.5|710.4|719.5|710.4|719.18|710.08|12
1655648990000|2022-06-19 14:29:50|719.47|710.37|719.91|710.81|719.99|710.89|719.47|710.37|21
1655649000000|2022-06-19 14:30:00|719.9|710.8|719.79|710.69|719.96|710.86|719.71|710.61|28
1655649010000|2022-06-19 14:30:10|719.86|710.76|720.6|711.5|720.6|711.5|719.81|710.71|21
1655649020000|2022-06-19 14:30:20|720.61|711.51|721.81|712.71|721.85|712.75|720.61|711.51|29
1655649030000|2022-06-19 14:30:30|721.79|712.69|721.96|712.86|721.96|712.86|721.65|712.55|27
1655649040000|2022-06-19 14:30:40|721.94|712.84|721.78|712.68|721.97|712.87|721.78|712.68|16
1655649050000|2022-06-19 14:30:50|721.79|712.69|721.92|712.82|721.96|712.86|721.78|712.68|10
1655649060000|2022-06-19 14:31:00|721.93|712.83|721.93|712.83|721.93|712.83|721.92|712.82|5
1655649070000|2022-06-19 14:31:10|721.92|712.82|721.87|712.77|721.94|712.84|721.86|712.76|11
1655649080000|2022-06-19 14:31:20|721.86|712.76|721.85|712.75|721.88|712.78|721.84|712.74|9
1655649090000|2022-06-19 14:31:30|721.87|712.77|721.84|712.74|721.89|712.79|721.84|712.74|15
1655649100000|2022-06-19 14:31:40|721.83|712.73|721.39|712.29|721.89|712.79|721.32|712.22|25
1655649110000|2022-06-19 14:31:50|721.41|712.31|720.99|711.89|721.44|712.34|720.97|711.87|23
1655649120000|2022-06-19 14:32:00|720.98|711.88|720.41|711.31|720.99|711.89|720.39|711.29|19
1655649130000|2022-06-19 14:32:10|720.42|711.32|720.35|711.25|720.43|711.33|720.32|711.22|8
1655649140000|2022-06-19 14:32:20|720.36|711.26|720.88|711.78|720.88|711.78|720.25|711.15|21
1655649150000|2022-06-19 14:32:30|720.9|711.8|721.94|712.84|721.94|712.84|720.9|711.8|21
1655649160000|2022-06-19 14:32:40|721.98|712.88|722.05|712.95|722.26|713.16|721.91|712.81|17
1655649170000|2022-06-19 14:32:50|722.03|712.93|721.92|712.82|722.09|712.99|721.92|712.82|15
1655649180000|2022-06-19 14:33:00|721.91|712.81|721.91|712.81|722.14|713.04|721.91|712.81|15
1655649190000|2022-06-19 14:33:10|721.94|712.84|721.86|712.76|721.94|712.84|721.84|712.74|11
1655649200000|2022-06-19 14:33:20|721.87|712.77|721.86|712.76|721.87|712.77|721.86|712.76|4
1655649210000|2022-06-19 14:33:30|721.82|712.72|721.78|712.68|721.82|712.72|721.78|712.68|2
1655649220000|2022-06-19 14:33:40|721.69|712.59|721.71|712.61|721.75|712.65|721.69|712.59|11
1655649230000|2022-06-19 14:33:50|721.72|712.62|721.69|712.59|721.72|712.62|721.68|712.58|4
1655649240000|2022-06-19 14:34:00|721.68|712.58|722.02|712.92|722.02|712.92|721.66|712.56|16
1655649250000|2022-06-19 14:34:10|721.92|712.82|722.55|713.45|722.61|713.51|721.92|712.82|21
1655649260000|2022-06-19 14:34:20|722.66|713.56|723|713.9|723.03|713.93|722.66|713.56|25
1655649270000|2022-06-19 14:34:30|723.01|713.91|723.21|714.11|723.21|714.11|722.98|713.88|21
1655649280000|2022-06-19 14:34:40|723.2|714.1|723.25|714.15|723.3|714.2|723.2|714.1|13
1655649290000|2022-06-19 14:34:50|723.26|714.16|722.9|713.8|723.26|714.16|722.89|713.79|23
1655649300000|2022-06-19 14:35:00|722.91|713.81|723.47|714.37|723.49|714.39|722.88|713.78|25
1655649310000|2022-06-19 14:35:10|723.5|714.4|723.5|714.4|723.63|714.53|723.32|714.22|23
1655649320000|2022-06-19 14:35:20|723.51|714.41|723.42|714.32|723.52|714.42|723.2|714.1|20
1655649330000|2022-06-19 14:35:30|723.44|714.34|723.18|714.08|723.44|714.34|722.96|713.86|20
1655649340000|2022-06-19 14:35:40|723.31|714.21|723.16|714.06|723.57|714.47|723.14|714.04|22
1655649350000|2022-06-19 14:35:50|723.14|714.04|723.17|714.07|723.17|714.07|723.11|714.01|7
1655649360000|2022-06-19 14:36:00|723.18|714.08|723|713.9|723.18|714.08|722.99|713.89|11
1655649370000|2022-06-19 14:36:10|722.99|713.89|722.96|713.86|723.02|713.92|722.95|713.85|11
1655649380000|2022-06-19 14:36:20|722.98|713.88|722.85|713.75|722.98|713.88|722.81|713.71|8
1655649390000|2022-06-19 14:36:30|722.84|713.74|722.78|713.68|722.85|713.75|722.78|713.68|6
1655649400000|2022-06-19 14:36:40|722.8|713.7|722.8|713.7|722.8|713.7|722.8|713.7|1
1655649410000|2022-06-19 14:36:50|722.78|713.68|722.77|713.67|722.8|713.7|722.77|713.67|8
1655649420000|2022-06-19 14:37:00|722.73|713.63|722.16|713.06|722.73|713.63|722.07|712.97|16
1655649430000|2022-06-19 14:37:10|722.12|713.02|721.96|712.86|722.16|713.06|721.96|712.86|15
1655649440000|2022-06-19 14:37:20|721.95|712.85|721.93|712.83|722.16|713.06|721.93|712.83|7
1655649450000|2022-06-19 14:37:30|721.89|712.79|722.16|713.06|722.19|713.09|721.89|712.79|14
1655649460000|2022-06-19 14:37:40|722.13|713.03|722.16|713.06|722.16|713.06|722.05|712.95|8
1655649470000|2022-06-19 14:37:50|722.12|713.02|722.02|712.92|722.19|713.09|722.02|712.92|12
1655649480000|2022-06-19 14:38:00|722|712.9|721.97|712.87|722|712.9|721.96|712.86|11
1655649490000|2022-06-19 14:38:10|721.98|712.88|721.97|712.87|721.98|712.88|721.97|712.87|4
1655649500000|2022-06-19 14:38:20|722.01|712.91|722.25|713.15|722.25|713.15|722.01|712.91|5
1655649510000|2022-06-19 14:38:30|722.26|713.16|724.71|715.61|724.71|715.61|722.26|713.16|24
1655649520000|2022-06-19 14:38:40|724.7|715.6|724.66|715.56|724.76|715.66|724.62|715.52|12
1655649530000|2022-06-19 14:38:50|724.65|715.55|724.03|714.93|724.65|715.55|724.03|714.93|9
1655649540000|2022-06-19 14:39:00|724.02|714.92|723.86|714.76|724.02|714.92|723.86|714.76|10
1655649550000|2022-06-19 14:39:10|723.65|714.55|723.11|714.01|723.65|714.55|723.1|714|14
1655649560000|2022-06-19 14:39:20|723.1|714|723.21|714.11|723.21|714.11|723.1|714|10
1655649570000|2022-06-19 14:39:30|723.19|714.09|723.17|714.07|723.2|714.1|723.17|714.07|11
1655649580000|2022-06-19 14:39:40|723.16|714.06|723.16|714.06|723.17|714.07|723.14|714.04|4
1655649590000|2022-06-19 14:39:50|723.17|714.07|723.68|714.58|723.68|714.58|723.02|713.92|25
1655649600000|2022-06-19 14:40:00|723.53|714.43|723.52|714.42|723.53|714.43|723.04|713.94|19
1655649610000|2022-06-19 14:40:10|723.53|714.43|723.26|714.16|723.6|714.5|723.2|714.1|21
1655649620000|2022-06-19 14:40:20|723.22|714.12|723.03|713.93|723.22|714.12|723.03|713.93|13
1655649630000|2022-06-19 14:40:30|723.07|713.97|723.03|713.93|723.07|713.97|722.98|713.88|15
1655649640000|2022-06-19 14:40:40|723.04|713.94|722.98|713.88|723.04|713.94|722.89|713.79|10
1655649650000|2022-06-19 14:40:50|723|713.9|723.14|714.04|723.21|714.11|723|713.9|17
1655649660000|2022-06-19 14:41:00|723.12|714.02|723.13|714.03|723.13|714.03|723.01|713.91|14
1655649670000|2022-06-19 14:41:10|723.08|713.98|723.19|714.09|723.19|714.09|723.05|713.95|8
1655649680000|2022-06-19 14:41:20|723.2|714.1|723.13|714.03|723.2|714.1|723.08|713.98|23
1655649690000|2022-06-19 14:41:30|723.16|714.06|723.23|714.13|723.23|714.13|723.14|714.04|5
1655649700000|2022-06-19 14:41:40|723.21|714.11|723.21|714.11|723.21|714.11|723.21|714.11|1
1655649710000|2022-06-19 14:41:50|723.19|714.09|723.19|714.09|723.21|714.11|723.19|714.09|4
1655649720000|2022-06-19 14:42:00|723.21|714.11|723.79|714.69|723.8|714.7|723.2|714.1|17
1655649730000|2022-06-19 14:42:10|723.8|714.7|723.68|714.58|723.82|714.72|723.64|714.54|11
1655649740000|2022-06-19 14:42:20|723.71|714.61|723.71|714.61|723.72|714.62|723.68|714.58|8
1655649750000|2022-06-19 14:42:30|723.7|714.6|723.16|714.06|723.7|714.6|723.06|713.96|13
1655649760000|2022-06-19 14:42:40|723.06|713.96|723.13|714.03|723.13|714.03|723.06|713.96|2
1655649770000|2022-06-19 14:42:50|723.1|714|723.3|714.2|723.56|714.46|723.1|714|13
1655649780000|2022-06-19 14:43:00|723.26|714.16|723.64|714.54|723.64|714.54|723.22|714.12|16
1655649790000|2022-06-19 14:43:10|723.67|714.57|723.86|714.76|723.86|714.76|723.61|714.51|11
1655649800000|2022-06-19 14:43:20|723.87|714.77|723.87|714.77|723.87|714.77|723.86|714.76|13
1655649810000|2022-06-19 14:43:30|723.86|714.76|723.69|714.59|723.86|714.76|723.63|714.53|7
1655649820000|2022-06-19 14:43:40|723.68|714.58|723.72|714.62|723.74|714.64|723.68|714.58|6
1655649830000|2022-06-19 14:43:50|723.71|714.61|723.7|714.6|723.74|714.64|723.7|714.6|8
1655649840000|2022-06-19 14:44:00|723.69|714.59|723.24|714.14|723.69|714.59|723.24|714.14|19
1655649850000|2022-06-19 14:44:10|723.25|714.15|723.22|714.12|723.26|714.16|723.2|714.1|5
1655649860000|2022-06-19 14:44:20|723.25|714.15|723.47|714.37|723.61|714.51|723.23|714.13|10
1655649870000|2022-06-19 14:44:30|723.48|714.38|723.69|714.59|723.71|714.61|723.48|714.38|11
1655649880000|2022-06-19 14:44:40|723.7|714.6|723.77|714.67|723.77|714.67|723.61|714.51|6
1655649890000|2022-06-19 14:44:50|723.7|714.6|723.28|714.18|723.7|714.6|723.24|714.14|14
1655649900000|2022-06-19 14:45:00|723.25|714.15|723.16|714.06|723.28|714.18|723.15|714.05|11
1655649910000|2022-06-19 14:45:10|723.17|714.07|723.21|714.11|723.33|714.23|723.15|714.05|10
1655649920000|2022-06-19 14:45:20|723.36|714.26|723.2|714.1|723.36|714.26|723.2|714.1|4
1655649930000|2022-06-19 14:45:30|723.14|714.04|723.81|714.71|723.83|714.73|723.14|714.04|24
1655649940000|2022-06-19 14:45:40|723.79|714.69|724.44|715.34|724.47|715.37|723.79|714.69|15
1655649950000|2022-06-19 14:45:50|724.31|715.21|724.36|715.26|724.4|715.3|724.31|715.21|14
1655649960000|2022-06-19 14:46:00|724.38|715.28|724.94|715.84|724.94|715.84|724.29|715.19|26
1655649970000|2022-06-19 14:46:10|724.98|715.88|725.8|716.7|726.19|717.09|724.96|715.86|33
1655649980000|2022-06-19 14:46:20|725.4|716.3|725.93|716.83|725.94|716.84|725.32|716.22|22
1655649990000|2022-06-19 14:46:30|725.92|716.82|725.95|716.85|726.03|716.93|725.92|716.82|22
1655650000000|2022-06-19 14:46:40|725.94|716.84|725.21|716.11|725.94|716.84|725.19|716.09|14
1655650010000|2022-06-19 14:46:50|725.2|716.1|725.17|716.07|725.2|716.1|725.17|716.07|6
1655650020000|2022-06-19 14:47:00|725.14|716.04|725.57|716.47|725.59|716.49|725.14|716.04|15
1655650030000|2022-06-19 14:47:10|725.56|716.46|725.57|716.47|725.58|716.48|725.56|716.46|11
1655650040000|2022-06-19 14:47:20|725.58|716.48|725.92|716.82|725.95|716.85|725.57|716.47|17
1655650050000|2022-06-19 14:47:30|725.9|716.8|725.88|716.78|725.9|716.8|725.81|716.71|14
1655650060000|2022-06-19 14:47:40|725.87|716.77|725.29|716.19|725.87|716.77|725.21|716.11|24
1655650070000|2022-06-19 14:47:50|725.28|716.18|725.22|716.12|725.28|716.18|725.18|716.08|10
1655650080000|2022-06-19 14:48:00|725.23|716.13|725.83|716.73|725.84|716.74|725.23|716.13|19
1655650090000|2022-06-19 14:48:10|725.82|716.72|725.98|716.88|726.01|716.91|725.82|716.72|21
1655650100000|2022-06-19 14:48:20|726.01|716.91|726.08|716.98|726.2|717.1|726.01|716.91|14
1655650110000|2022-06-19 14:48:30|726.11|717.01|726.23|717.13|726.23|717.13|726.08|716.98|14
1655650120000|2022-06-19 14:48:40|726.21|717.11|726.14|717.04|726.23|717.13|726.14|717.04|13
1655650130000|2022-06-19 14:48:50|726.15|717.05|726.17|717.07|726.2|717.1|726.14|717.04|13
1655650140000|2022-06-19 14:49:00|726.14|717.04|725.97|716.87|726.14|717.04|725.95|716.85|10
1655650150000|2022-06-19 14:49:10|725.99|716.89|726.08|716.98|726.11|717.01|725.87|716.77|22
1655650160000|2022-06-19 14:49:20|726.06|716.96|726.63|717.53|726.67|717.57|726.06|716.96|17
1655650170000|2022-06-19 14:49:30|726.64|717.54|726.64|717.54|726.66|717.56|726.62|717.52|12
1655650180000|2022-06-19 14:49:40|726.66|717.56|726.94|717.84|726.94|717.84|726.66|717.56|10
1655650190000|2022-06-19 14:49:50|726.95|717.85|727.04|717.94|727.05|717.95|726.95|717.85|10
1655650200000|2022-06-19 14:50:00|727.03|717.93|727.07|717.97|727.08|717.98|727.03|717.93|9
1655650210000|2022-06-19 14:50:10|727.08|717.98|726.27|717.17|727.09|717.99|726.27|717.17|18
1655650220000|2022-06-19 14:50:20|726.25|717.15|726.12|717.02|726.25|717.15|726.12|717.02|4
1655650230000|2022-06-19 14:50:30|726.09|716.99|725.97|716.87|726.09|716.99|725.92|716.82|13
1655650240000|2022-06-19 14:50:40|725.95|716.85|725.94|716.84|725.96|716.86|725.92|716.82|16
1655650250000|2022-06-19 14:50:50|725.92|716.82|725.98|716.88|725.98|716.88|725.92|716.82|4
1655650260000|2022-06-19 14:51:00|725.92|716.82|725.78|716.68|725.96|716.86|725.78|716.68|8
1655650270000|2022-06-19 14:51:10|725.79|716.69|725.86|716.76|725.93|716.83|725.78|716.68|15
1655650280000|2022-06-19 14:51:20|725.93|716.83|725.84|716.74|725.93|716.83|725.84|716.74|8
1655650290000|2022-06-19 14:51:30|725.86|716.76|726.22|717.12|726.22|717.12|725.86|716.76|12
1655650300000|2022-06-19 14:51:40|726.25|717.15|727.1|718|727.17|718.07|726.25|717.15|28
1655650310000|2022-06-19 14:51:50|727.06|717.96|727.17|718.07|727.21|718.11|727.04|717.94|12
1655650320000|2022-06-19 14:52:00|727.18|718.08|726.81|717.71|727.18|718.08|726.81|717.71|11
1655650330000|2022-06-19 14:52:10|726.82|717.72|726.89|717.79|726.89|717.79|726.82|717.72|12
1655650340000|2022-06-19 14:52:20|726.87|717.77|726.64|717.54|726.87|717.77|726.64|717.54|10
1655650350000|2022-06-19 14:52:30|726.67|717.57|726.23|717.13|726.67|717.57|726.21|717.11|10
1655650360000|2022-06-19 14:52:40|726.26|717.16|726.26|717.16|726.26|717.16|726.23|717.13|3
1655650370000|2022-06-19 14:52:50|726.21|717.11|725.99|716.89|726.21|717.11|725.96|716.86|8
1655650380000|2022-06-19 14:53:00|725.86|716.76|725.68|716.58|725.86|716.76|725.68|716.58|7
1655650390000|2022-06-19 14:53:10|725.56|716.46|725.24|716.14|725.56|716.46|725.24|716.14|9
1655650400000|2022-06-19 14:53:20|725.19|716.09|725.68|716.58|725.72|716.62|725.01|715.91|16
1655650410000|2022-06-19 14:53:30|725.69|716.59|725.69|716.59|725.85|716.75|725.69|716.59|19
1655650420000|2022-06-19 14:53:40|725.44|716.34|725.35|716.25|725.44|716.34|725.31|716.21|9
1655650430000|2022-06-19 14:53:50|725.36|716.26|725.31|716.21|725.37|716.27|725.31|716.21|9
1655650440000|2022-06-19 14:54:00|725.33|716.23|725.19|716.09|725.33|716.23|725.15|716.05|3
1655650450000|2022-06-19 14:54:10|725.17|716.07|725.24|716.14|725.26|716.16|725.15|716.05|14
1655650460000|2022-06-19 14:54:20|725.23|716.13|725.3|716.2|725.35|716.25|725.16|716.06|10
1655650470000|2022-06-19 14:54:30|725.33|716.23|725.62|716.52|725.69|716.59|725.2|716.1|11
1655650480000|2022-06-19 14:54:40|725.61|716.51|725.64|716.54|725.64|716.54|725.52|716.42|3
1655650490000|2022-06-19 14:54:50|725.61|716.51|725.63|716.53|725.63|716.53|725.61|716.51|2
1655650500000|2022-06-19 14:55:00|725.64|716.54|725.33|716.23|725.73|716.63|725.32|716.22|14
1655650510000|2022-06-19 14:55:10|725.26|716.16|725.6|716.5|725.62|716.52|725.21|716.11|15
1655650520000|2022-06-19 14:55:20|725.61|716.51|725.81|716.71|725.83|716.73|725.55|716.45|23
1655650530000|2022-06-19 14:55:30|725.79|716.69|726.07|716.97|726.09|716.99|725.74|716.64|13
1655650540000|2022-06-19 14:55:40|726.01|716.91|726.01|716.91|726.01|716.91|725.99|716.89|5
1655650550000|2022-06-19 14:55:50|726.03|716.93|726.02|716.92|726.03|716.93|726.02|716.92|2
1655650560000|2022-06-19 14:56:00|725.96|716.86|725.98|716.88|726.05|716.95|725.96|716.86|5
1655650570000|2022-06-19 14:56:10|725.99|716.89|725.9|716.8|726.05|716.95|725.9|716.8|13
1655650580000|2022-06-19 14:56:20|725.89|716.79|725.92|716.82|725.92|716.82|725.89|716.79|22
1655650590000|2022-06-19 14:56:30|725.9|716.8|726.05|716.95|726.08|716.98|725.9|716.8|9
1655650600000|2022-06-19 14:56:40|726.02|716.92|726.24|717.14|726.24|717.14|726.02|716.92|13
1655650610000|2022-06-19 14:56:50|726.26|717.16|726.91|717.81|726.91|717.81|726.23|717.13|29
1655650620000|2022-06-19 14:57:00|726.9|717.8|726.84|717.74|727.06|717.96|726.83|717.73|22
1655650630000|2022-06-19 14:57:10|726.9|717.8|727.04|717.94|727.05|717.95|726.9|717.8|6
1655650640000|2022-06-19 14:57:20|727.02|717.92|726.99|717.89|727.02|717.92|726.88|717.78|10
1655650650000|2022-06-19 14:57:30|726.98|717.88|726.31|717.21|726.98|717.88|726.27|717.17|21
1655650660000|2022-06-19 14:57:40|726.32|717.22|726.29|717.19|726.34|717.24|726.29|717.19|7
1655650670000|2022-06-19 14:57:50|726.28|717.18|726.29|717.19|726.29|717.19|726.28|717.18|2
1655650680000|2022-06-19 14:58:00|726.2|717.1|726.17|717.07|726.24|717.14|726.17|717.07|9
1655650690000|2022-06-19 14:58:10|726.14|717.04|726.85|717.75|726.85|717.75|726.14|717.04|15
1655650700000|2022-06-19 14:58:20|726.86|717.76|727.09|717.99|727.22|718.12|726.79|717.69|21
1655650710000|2022-06-19 14:58:30|727.08|717.98|727.07|717.97|727.13|718.03|727.06|717.96|11
1655650720000|2022-06-19 14:58:40|726.99|717.89|726.3|717.2|727|717.9|726.3|717.2|13
1655650730000|2022-06-19 14:58:50|726.24|717.14|725.87|716.77|726.3|717.2|725.87|716.77|8
1655650740000|2022-06-19 14:59:00|725.82|716.72|725.82|716.72|725.83|716.73|725.82|716.72|3
1655650750000|2022-06-19 14:59:10|725.83|716.73|725.81|716.71|725.83|716.73|725.81|716.71|2
1655650760000|2022-06-19 14:59:20|725.82|716.72|726.12|717.02|726.12|717.02|725.81|716.71|11
1655650770000|2022-06-19 14:59:30|726.07|716.97|725.97|716.87|726.14|717.04|725.96|716.86|18
1655650780000|2022-06-19 14:59:40|725.94|716.84|725.96|716.86|725.97|716.87|725.94|716.84|8
1655650790000|2022-06-19 14:59:50|725.98|716.88|726.67|717.57|726.67|717.57|725.98|716.88|9
1655650800000|2022-06-19 15:00:00|726.61|717.51|726.95|717.85|726.95|717.85|726.61|717.51|17
1655650810000|2022-06-19 15:00:10|726.97|717.87|726.9|717.8|726.97|717.87|726.9|717.8|6
1655650820000|2022-06-19 15:00:20|726.95|717.85|726.94|717.84|726.97|717.87|726.91|717.81|7
1655650830000|2022-06-19 15:00:30|726.88|717.78|728|718.9|728|718.9|726.88|717.78|25
1655650840000|2022-06-19 15:00:40|727.93|718.83|729.24|720.14|729.76|720.66|727.92|718.82|31
1655650850000|2022-06-19 15:00:50|729.13|720.03|728.69|719.59|729.13|720.03|728.69|719.59|22
1655650860000|2022-06-19 15:01:00|728.48|719.38|728.15|719.05|728.48|719.38|728.13|719.03|17
1655650870000|2022-06-19 15:01:10|728.12|719.02|728.17|719.07|728.29|719.19|728.12|719.02|9
1655650880000|2022-06-19 15:01:20|728.21|719.11|728.15|719.05|728.24|719.14|728.11|719.01|19
1655650890000|2022-06-19 15:01:30|728.16|719.06|728.15|719.05|728.26|719.16|728.12|719.02|20
1655650900000|2022-06-19 15:01:40|728.14|719.04|727.24|718.14|728.14|719.04|727.22|718.12|20
1655650910000|2022-06-19 15:01:50|727.14|718.04|727.05|717.95|727.19|718.09|727.04|717.94|13
1655650920000|2022-06-19 15:02:00|727.04|717.94|727.03|717.93|727.04|717.94|726.94|717.84|14
1655650930000|2022-06-19 15:02:10|727.01|717.91|727.28|718.18|727.28|718.18|727.01|717.91|7
1655650940000|2022-06-19 15:02:20|727.17|718.07|727.18|718.08|727.3|718.2|727.13|718.03|10
1655650950000|2022-06-19 15:02:30|727.17|718.07|727.29|718.19|727.32|718.22|727.17|718.07|6
1655650960000|2022-06-19 15:02:40|727.23|718.13|727.18|718.08|727.23|718.13|727.18|718.08|6
1655650970000|2022-06-19 15:02:50|727.21|718.11|727.18|718.08|727.22|718.12|727.18|718.08|8
1655650980000|2022-06-19 15:03:00|727.21|718.11|727.11|718.01|727.21|718.11|727.08|717.98|4
1655650990000|2022-06-19 15:03:10|727.08|717.98|727.19|718.09|727.19|718.09|727.08|717.98|7
1655651000000|2022-06-19 15:03:20|727.11|718.01|727.13|718.03|727.21|718.11|727.11|718.01|7
1655651010000|2022-06-19 15:03:30|727.53|718.43|728.3|719.2|728.3|719.2|727.47|718.37|26
1655651020000|2022-06-19 15:03:40|728.36|719.26|728.3|719.2|728.37|719.27|728.25|719.15|18
1655651030000|2022-06-19 15:03:50|728.33|719.23|728.24|719.14|728.33|719.23|727.97|718.87|22
1655651040000|2022-06-19 15:04:00|728.19|719.09|728.17|719.07|728.25|719.15|727.98|718.88|14
1655651050000|2022-06-19 15:04:10|728.03|718.93|728|718.9|728.18|719.08|727.98|718.88|17
1655651060000|2022-06-19 15:04:20|728.02|718.92|727.98|718.88|728.11|719.01|727.94|718.84|11
1655651070000|2022-06-19 15:04:30|727.94|718.84|727.91|718.81|727.94|718.84|727.88|718.78|8
1655651080000|2022-06-19 15:04:40|727.87|718.77|727.12|718.02|727.88|718.78|727.11|718.01|20
1655651090000|2022-06-19 15:04:50|727.08|717.98|727.08|717.98|727.17|718.07|727.08|717.98|15
1655651100000|2022-06-19 15:05:00|727.07|717.97|727.08|717.98|727.1|718|727|717.9|17
1655651110000|2022-06-19 15:05:10|727.03|717.93|726.7|717.6|727.03|717.93|726.7|717.6|13
1655651120000|2022-06-19 15:05:20|726.6|717.5|726.23|717.13|726.6|717.5|726.22|717.12|10
1655651130000|2022-06-19 15:05:30|726.22|717.12|726.87|717.77|726.89|717.79|726.22|717.12|12
1655651140000|2022-06-19 15:05:40|726.81|717.71|726.81|717.71|726.81|717.71|726.74|717.64|14
1655651150000|2022-06-19 15:05:50|726.79|717.69|726.21|717.11|726.79|717.69|726.18|717.08|11
1655651160000|2022-06-19 15:06:00|726.2|717.1|726.04|716.94|726.2|717.1|726.04|716.94|6
1655651170000|2022-06-19 15:06:10|726.02|716.92|725.97|716.87|726.02|716.92|725.97|716.87|7
1655651180000|2022-06-19 15:06:20|725.98|716.88|726.08|716.98|726.08|716.98|725.86|716.76|9
1655651190000|2022-06-19 15:06:30|726.04|716.94|726.04|716.94|726.04|716.94|726.01|716.91|13
1655651200000|2022-06-19 15:06:40|726.03|716.93|726.02|716.92|726.04|716.94|725.89|716.79|10
1655651210000|2022-06-19 15:06:50|726.01|716.91|726.11|717.01|726.15|717.05|726.01|716.91|10
1655651220000|2022-06-19 15:07:00|726.07|716.97|726.06|716.96|726.13|717.03|725.92|716.82|20
1655651230000|2022-06-19 15:07:10|726.04|716.94|725.47|716.37|726.04|716.94|725.47|716.37|17
1655651240000|2022-06-19 15:07:20|725.42|716.32|725.7|716.6|725.74|716.64|725.37|716.27|19
1655651250000|2022-06-19 15:07:30|725.88|716.78|725.1|716|725.91|716.81|725.1|716|21
1655651260000|2022-06-19 15:07:40|725.08|715.98|724.95|715.85|725.19|716.09|724.94|715.84|14
1655651270000|2022-06-19 15:07:50|724.98|715.88|724.99|715.89|725.06|715.96|724.96|715.86|24
1655651280000|2022-06-19 15:08:00|724.98|715.88|725.08|715.98|725.08|715.98|724.98|715.88|9
1655651290000|2022-06-19 15:08:10|725.06|715.96|725.02|715.92|725.14|716.04|724.99|715.89|16
1655651300000|2022-06-19 15:08:20|724.99|715.89|724.88|715.78|725|715.9|724.88|715.78|19
1655651310000|2022-06-19 15:08:30|724.89|715.79|724.83|715.73|724.92|715.82|724.83|715.73|18
1655651320000|2022-06-19 15:08:40|724.85|715.75|725.45|716.35|725.46|716.36|724.82|715.72|15
1655651330000|2022-06-19 15:08:50|725.42|716.32|725.4|716.3|725.59|716.49|725.33|716.23|15
1655651340000|2022-06-19 15:09:00|725.39|716.29|725.22|716.12|725.4|716.3|725.22|716.12|17
1655651350000|2022-06-19 15:09:10|725.21|716.11|724.92|715.82|725.23|716.13|724.89|715.79|18
1655651360000|2022-06-19 15:09:20|724.95|715.85|724.89|715.79|725.01|715.91|724.87|715.77|20
1655651370000|2022-06-19 15:09:30|724.92|715.82|724.36|715.26|724.92|715.82|724.35|715.25|22
1655651380000|2022-06-19 15:09:40|724.35|715.25|724.15|715.05|724.35|715.25|724.15|715.05|9
1655651390000|2022-06-19 15:09:50|724.19|715.09|724.2|715.1|724.2|715.1|724.07|714.97|11
1655651400000|2022-06-19 15:10:00|724.16|715.06|724.91|715.81|724.91|715.81|724.16|715.06|24
1655651410000|2022-06-19 15:10:10|724.86|715.76|725.29|716.19|725.29|716.19|724.84|715.74|15
1655651420000|2022-06-19 15:10:20|725.28|716.18|725.98|716.88|726.08|716.98|725.28|716.18|20
1655651430000|2022-06-19 15:10:30|726.04|716.94|726.17|717.07|726.17|717.07|726|716.9|9
1655651440000|2022-06-19 15:10:40|726.19|717.09|726.17|717.07|726.22|717.12|726.12|717.02|6
1655651450000|2022-06-19 15:10:50|726.12|717.02|726.05|716.95|726.17|717.07|725.98|716.88|7
1655651460000|2022-06-19 15:11:00|726.03|716.93|726.27|717.17|726.27|717.17|726.03|716.93|4
1655651470000|2022-06-19 15:11:10|726.24|717.14|726.22|717.12|726.27|717.17|726.21|717.11|6
1655651480000|2022-06-19 15:11:20|725.97|716.87|725.96|716.86|725.97|716.87|725.95|716.85|9
1655651490000|2022-06-19 15:11:30|725.93|716.83|725.95|716.85|725.96|716.86|725.93|716.83|10
1655651500000|2022-06-19 15:11:40|725.94|716.84|725.76|716.66|725.98|716.88|725.74|716.64|13
1655651510000|2022-06-19 15:11:50|725.74|716.64|725.76|716.66|725.76|716.66|725.71|716.61|8
1655651520000|2022-06-19 15:12:00|725.84|716.74|725.92|716.82|725.98|716.88|725.78|716.68|11
1655651530000|2022-06-19 15:12:10|725.94|716.84|725.94|716.84|726|716.9|725.93|716.83|9
1655651540000|2022-06-19 15:12:20|725.93|716.83|725.72|716.62|726|716.9|725.72|716.62|14
1655651550000|2022-06-19 15:12:30|725.71|716.61|725.62|716.52|725.76|716.66|725.62|716.52|12
1655651560000|2022-06-19 15:12:40|725.65|716.55|724.96|715.86|725.65|716.55|724.88|715.78|22
1655651570000|2022-06-19 15:12:50|724.97|715.87|724.87|715.77|725.01|715.91|724.81|715.71|21
1655651580000|2022-06-19 15:13:00|724.89|715.79|724.37|715.27|724.89|715.79|724.37|715.27|13
1655651590000|2022-06-19 15:13:10|724.19|715.09|724.26|715.16|724.37|715.27|724.13|715.03|14
1655651600000|2022-06-19 15:13:20|724.25|715.15|724.19|715.09|724.26|715.16|724.12|715.02|18
1655651610000|2022-06-19 15:13:30|724.18|715.08|725.07|715.97|725.09|715.99|724.18|715.08|13
1655651620000|2022-06-19 15:13:40|725.05|715.95|725.09|715.99|725.15|716.05|725.04|715.94|16
1655651630000|2022-06-19 15:13:50|725.18|716.08|725.8|716.7|725.8|716.7|725.13|716.03|22
1655651640000|2022-06-19 15:14:00|725.86|716.76|726.08|716.98|726.16|717.06|725.86|716.76|19
1655651650000|2022-06-19 15:14:10|726.07|716.97|726.04|716.94|726.11|717.01|726.04|716.94|9
1655651660000|2022-06-19 15:14:20|726.1|717|726.03|716.93|726.1|717|726.03|716.93|3
1655651670000|2022-06-19 15:14:30|726.02|716.92|725.3|716.2|726.02|716.92|725.18|716.08|19
1655651680000|2022-06-19 15:14:40|725.27|716.17|725.08|715.98|725.27|716.17|725.06|715.96|9
1655651690000|2022-06-19 15:14:50|725.05|715.95|725.06|715.96|725.08|715.98|725.03|715.93|6
1655651700000|2022-06-19 15:15:00|725.08|715.98|725.56|716.46|725.76|716.66|725.08|715.98|27
1655651710000|2022-06-19 15:15:10|725.54|716.44|725.05|715.95|725.54|716.44|725.05|715.95|6
1655651720000|2022-06-19 15:15:20|725.09|715.99|725.2|716.1|725.2|716.1|725.05|715.95|10
1655651730000|2022-06-19 15:15:30|725.17|716.07|725.12|716.02|725.17|716.07|725.08|715.98|3
1655651740000|2022-06-19 15:15:40|725.1|716|725.13|716.03|725.2|716.1|725.09|715.99|13
1655651750000|2022-06-19 15:15:50|725.12|716.02|725|715.9|725.16|716.06|725|715.9|10
1655651760000|2022-06-19 15:16:00|725.05|715.95|725.03|715.93|725.2|716.1|725.03|715.93|14
1655651770000|2022-06-19 15:16:10|725.08|715.98|724.99|715.89|725.18|716.08|724.99|715.89|16
1655651780000|2022-06-19 15:16:20|725.01|715.91|724.04|714.94|725.01|715.91|724.04|714.94|21
1655651790000|2022-06-19 15:16:30|724.07|714.97|724.18|715.08|724.25|715.15|724.07|714.97|14
1655651800000|2022-06-19 15:16:40|724.17|715.07|724.06|714.96|724.25|715.15|724.06|714.96|7
1655651810000|2022-06-19 15:16:50|724.05|714.95|724.08|714.98|724.08|714.98|724.04|714.94|6
1655651820000|2022-06-19 15:17:00|724|714.9|723.89|714.79|724.15|715.05|723.89|714.79|14
1655651830000|2022-06-19 15:17:10|723.5|714.4|723|713.9|723.5|714.4|722.9|713.8|17
1655651840000|2022-06-19 15:17:20|722.96|713.86|722.91|713.81|723.09|713.99|722.91|713.81|16
1655651850000|2022-06-19 15:17:30|722.9|713.8|722.9|713.8|722.9|713.8|722.9|713.8|1
1655651860000|2022-06-19 15:17:40|722.88|713.78|722.89|713.79|722.95|713.85|722.87|713.77|14
1655651870000|2022-06-19 15:17:50|722.85|713.75|722.85|713.75|722.87|713.77|722.85|713.75|4
1655651880000|2022-06-19 15:18:00|722.74|713.64|722.72|713.62|722.85|713.75|722.69|713.59|12
1655651890000|2022-06-19 15:18:10|722.78|713.68|722.04|712.94|722.78|713.68|722.04|712.94|16
1655651900000|2022-06-19 15:18:20|722.08|712.98|721.91|712.81|722.09|712.99|721.7|712.6|13
1655651910000|2022-06-19 15:18:30|721.96|712.86|721.96|712.86|722.03|712.93|721.85|712.75|15
1655651920000|2022-06-19 15:18:40|722.03|712.93|722.46|713.36|722.85|713.75|722.03|712.93|19
1655651930000|2022-06-19 15:18:50|722.43|713.33|722.32|713.22|722.5|713.4|722.32|713.22|8
1655651940000|2022-06-19 15:19:00|722.31|713.21|723.02|713.92|723.02|713.92|722.31|713.21|20
1655651950000|2022-06-19 15:19:10|723.03|713.93|723.02|713.92|723.08|713.98|723.01|713.91|9
1655651960000|2022-06-19 15:19:20|723.01|713.91|722.88|713.78|723.01|713.91|722.88|713.78|10
1655651970000|2022-06-19 15:19:30|722.97|713.87|722.98|713.88|723.05|713.95|722.97|713.87|13
1655651980000|2022-06-19 15:19:40|722.97|713.87|722.85|713.75|722.97|713.87|722.82|713.72|12
1655651990000|2022-06-19 15:19:50|722.82|713.72|722.97|713.87|722.97|713.87|722.82|713.72|13
1655652000000|2022-06-19 15:20:00|722.93|713.83|724.36|715.26|724.67|715.57|722.93|713.83|16
1655652010000|2022-06-19 15:20:10|724.33|715.23|724.91|715.81|724.98|715.88|724.33|715.23|19
1655652020000|2022-06-19 15:20:20|724.94|715.84|724.92|715.82|724.97|715.87|724.91|715.81|9
1655652030000|2022-06-19 15:20:30|724.91|715.81|724.9|715.8|724.93|715.83|724.9|715.8|8
1655652040000|2022-06-19 15:20:40|724.91|715.81|724.88|715.78|724.92|715.82|724.88|715.78|9
1655652050000|2022-06-19 15:20:50|724.87|715.77|724.82|715.72|724.87|715.77|724.82|715.72|4
1655652060000|2022-06-19 15:21:00|724.79|715.69|724.59|715.49|724.81|715.71|724.55|715.45|16
1655652070000|2022-06-19 15:21:10|724.58|715.48|724.67|715.57|724.67|715.57|724.52|715.42|18
1655652080000|2022-06-19 15:21:20|724.68|715.58|724.61|715.51|724.68|715.58|724.58|715.48|13
1655652090000|2022-06-19 15:21:30|724.62|715.52|724.58|715.48|724.62|715.52|724.58|715.48|7
1655652100000|2022-06-19 15:21:40|724.59|715.49|724.59|715.49|724.63|715.53|724.54|715.44|9
1655652110000|2022-06-19 15:21:50|724.56|715.46|724.61|715.51|724.7|715.6|724.56|715.46|8
1655652120000|2022-06-19 15:22:00|724.67|715.57|724.74|715.64|724.76|715.66|724.66|715.56|17
1655652130000|2022-06-19 15:22:10|724.75|715.65|724.64|715.54|724.75|715.65|724.63|715.53|12
1655652140000|2022-06-19 15:22:20|724.62|715.52|724.67|715.57|724.67|715.57|724.62|715.52|10
1655652150000|2022-06-19 15:22:30|724.69|715.59|724.72|715.62|724.81|715.71|724.65|715.55|11
1655652160000|2022-06-19 15:22:40|724.73|715.63|724.82|715.72|724.82|715.72|724.73|715.63|5
1655652170000|2022-06-19 15:22:50|724.77|715.67|724.73|715.63|724.85|715.75|724.66|715.56|12
1655652180000|2022-06-19 15:23:00|724.86|715.76|725.08|715.98|725.16|716.06|724.73|715.63|25
1655652190000|2022-06-19 15:23:10|725.1|716|725.21|716.11|725.22|716.12|725.08|715.98|26
1655652200000|2022-06-19 15:23:20|725.2|716.1|725.21|716.11|725.24|716.14|725.18|716.08|20
1655652210000|2022-06-19 15:23:30|725.22|716.12|725.25|716.15|725.29|716.19|725.15|716.05|26
1655652220000|2022-06-19 15:23:40|725.26|716.16|725.24|716.14|725.33|716.23|725.24|716.14|17
1655652230000|2022-06-19 15:23:50|725.28|716.18|725.86|716.76|725.86|716.76|725.25|716.15|16
1655652240000|2022-06-19 15:24:00|725.85|716.75|725.9|716.8|725.91|716.81|725.83|716.73|11
1655652250000|2022-06-19 15:24:10|725.91|716.81|725.84|716.74|725.94|716.84|725.84|716.74|16
1655652260000|2022-06-19 15:24:20|725.85|716.75|725.79|716.69|726.02|716.92|725.79|716.69|12
1655652270000|2022-06-19 15:24:30|725.8|716.7|725.92|716.82|725.93|716.83|725.8|716.7|11
1655652280000|2022-06-19 15:24:40|725.93|716.83|726.12|717.02|726.12|717.02|725.92|716.82|6
1655652290000|2022-06-19 15:24:50|726.1|717|726.07|716.97|726.12|717.02|726.05|716.95|10
1655652300000|2022-06-19 15:25:00|726.06|716.96|726.12|717.02|726.12|717.02|725.89|716.79|19
1655652310000|2022-06-19 15:25:10|726.14|717.04|726.12|717.02|726.17|717.07|725.99|716.89|22
1655652320000|2022-06-19 15:25:20|726.1|717|726.2|717.1|726.27|717.17|726.1|717|16
1655652330000|2022-06-19 15:25:30|726.19|717.09|726.25|717.15|726.25|717.15|726.17|717.07|20
1655652340000|2022-06-19 15:25:40|726.24|717.14|726.25|717.15|726.25|717.15|726.2|717.1|17
1655652350000|2022-06-19 15:25:50|726.26|717.16|725.89|716.79|726.26|717.16|725.89|716.79|13
1655652360000|2022-06-19 15:26:00|725.9|716.8|725.76|716.66|725.9|716.8|725.73|716.63|16
1655652370000|2022-06-19 15:26:10|725.74|716.64|725.7|716.6|725.78|716.68|725.7|716.6|10
1655652380000|2022-06-19 15:26:20|725.72|716.62|726.18|717.08|726.18|717.08|725.72|716.62|13
1655652390000|2022-06-19 15:26:30|726.21|717.11|726.23|717.13|726.23|717.13|726.18|717.08|14
1655652400000|2022-06-19 15:26:40|726.25|717.15|728.08|718.98|728.08|718.98|726.25|717.15|27
1655652410000|2022-06-19 15:26:50|728.09|718.99|728|718.9|728.16|719.06|727.97|718.87|20
1655652420000|2022-06-19 15:27:00|728.01|718.91|728.27|719.17|728.27|719.17|728.01|718.91|15
1655652430000|2022-06-19 15:27:10|728.34|719.24|728.33|719.23|728.34|719.24|728.3|719.2|4
1655652440000|2022-06-19 15:27:20|728.28|719.18|728.12|719.02|728.35|719.25|728.1|719|10
1655652450000|2022-06-19 15:27:30|728.15|719.05|728.19|719.09|728.19|719.09|728.15|719.05|2
1655652460000|2022-06-19 15:27:40|728.17|719.07|728.19|719.09|728.19|719.09|728.15|719.05|6
1655652470000|2022-06-19 15:27:50|728.16|719.06|728.16|719.06|728.22|719.12|728.16|719.06|15
1655652480000|2022-06-19 15:28:00|728.12|719.02|728.28|719.18|728.31|719.21|728.12|719.02|7
1655652490000|2022-06-19 15:28:10|728.23|719.13|728.15|719.05|728.23|719.13|728.15|719.05|2
1655652500000|2022-06-19 15:28:20|728.14|719.04|728.11|719.01|728.14|719.04|728.11|719.01|8
1655652510000|2022-06-19 15:28:30|727.95|718.85|727.82|718.72|727.95|718.85|727.82|718.72|6
1655652520000|2022-06-19 15:28:40|727.81|718.71|727.92|718.82|727.92|718.82|727.72|718.62|6
1655652530000|2022-06-19 15:28:50|727.93|718.83|728.01|718.91|728.01|718.91|727.92|718.82|16
1655652540000|2022-06-19 15:29:00|728.03|718.93|728.05|718.95|728.06|718.96|728.01|718.91|12
1655652550000|2022-06-19 15:29:10|728.06|718.96|728.12|719.02|728.12|719.02|728.06|718.96|2
1655652560000|2022-06-19 15:29:20|728.06|718.96|728.12|719.02|728.12|719.02|728.05|718.95|7
1655652570000|2022-06-19 15:29:30|728.06|718.96|728.02|718.92|728.17|719.07|728.02|718.92|6
1655652580000|2022-06-19 15:29:40|728.01|718.91|727.95|718.85|728.02|718.92|727.87|718.77|11
1655652590000|2022-06-19 15:29:50|727.96|718.86|727.91|718.81|727.96|718.86|727.89|718.79|4
1655652600000|2022-06-19 15:30:00|727.94|718.84|728.84|719.74|728.84|719.74|727.94|718.84|20
1655652610000|2022-06-19 15:30:10|728.94|719.84|728.95|719.85|728.97|719.87|728.84|719.74|19
1655652620000|2022-06-19 15:30:20|728.9|719.8|728.93|719.83|728.95|719.85|728.9|719.8|3
1655652630000|2022-06-19 15:30:30|728.86|719.76|728.72|719.62|728.89|719.79|728.71|719.61|11
1655652640000|2022-06-19 15:30:40|728.71|719.61|728.75|719.65|728.76|719.66|728.71|719.61|10
1655652650000|2022-06-19 15:30:50|728.73|719.63|728.89|719.79|728.91|719.81|728.65|719.55|19
1655652660000|2022-06-19 15:31:00|728.93|719.83|728.91|719.81|728.93|719.83|728.84|719.74|6
1655652670000|2022-06-19 15:31:10|728.84|719.74|728.8|719.7|728.89|719.79|728.75|719.65|14
1655652680000|2022-06-19 15:31:20|728.77|719.67|728.75|719.65|728.77|719.67|728.67|719.57|14
1655652690000|2022-06-19 15:31:30|728.66|719.56|728.93|719.83|728.97|719.87|728.64|719.54|15
1655652700000|2022-06-19 15:31:40|728.87|719.77|728.86|719.76|728.87|719.77|728.75|719.65|17
1655652710000|2022-06-19 15:31:50|728.85|719.75|728.76|719.66|728.96|719.86|728.69|719.59|18
1655652720000|2022-06-19 15:32:00|728.75|719.65|728.67|719.57|728.83|719.73|728.66|719.56|9
1655652730000|2022-06-19 15:32:10|728.83|719.73|728.87|719.77|728.96|719.86|728.62|719.52|20
1655652740000|2022-06-19 15:32:20|728.85|719.75|728.66|719.56|728.87|719.77|728.66|719.56|11
1655652750000|2022-06-19 15:32:30|728.6|719.5|728.87|719.77|728.87|719.77|728.57|719.47|13
1655652760000|2022-06-19 15:32:40|728.91|719.81|728.89|719.79|728.91|719.81|728.85|719.75|15
1655652770000|2022-06-19 15:32:50|728.88|719.78|728.87|719.77|728.89|719.79|728.76|719.66|12
1655652780000|2022-06-19 15:33:00|728.88|719.78|729.01|719.91|729.06|719.96|728.87|719.77|20
1655652790000|2022-06-19 15:33:10|729.06|719.96|732.33|723.23|732.33|723.23|728.98|719.88|35
1655652800000|2022-06-19 15:33:20|732.41|723.31|735.91|726.81|735.91|726.81|732.41|723.31|39
1655652810000|2022-06-19 15:33:30|735.89|726.79|735.37|726.27|735.89|726.79|734.31|725.21|34
1655652820000|2022-06-19 15:33:40|735.34|726.24|735.5|726.4|735.5|726.4|734.53|725.43|27
1655652830000|2022-06-19 15:33:50|735.53|726.43|735.96|726.86|735.99|726.89|735.36|726.26|25
1655652840000|2022-06-19 15:34:00|735.97|726.87|734.31|725.21|736.1|727|733.92|724.82|23
1655652850000|2022-06-19 15:34:10|734.3|725.2|734.02|724.92|734.3|725.2|733.98|724.88|21
1655652860000|2022-06-19 15:34:20|734.01|724.91|734.01|724.91|734.94|725.84|734|724.9|27
1655652870000|2022-06-19 15:34:30|734.03|724.93|733.99|724.89|734.09|724.99|733.97|724.87|16
1655652880000|2022-06-19 15:34:40|734.01|724.91|734.86|725.76|734.93|725.83|734.01|724.91|29
1655652890000|2022-06-19 15:34:50|734.87|725.77|734.66|725.56|734.93|725.83|734.6|725.5|22
1655652900000|2022-06-19 15:35:00|734.69|725.59|733.06|723.96|734.69|725.59|733.06|723.96|22
1655652910000|2022-06-19 15:35:10|732.98|723.88|732.92|723.82|733.07|723.97|732.92|723.82|15
1655652920000|2022-06-19 15:35:20|732.91|723.81|732.95|723.85|732.95|723.85|732.58|723.48|28
1655652930000|2022-06-19 15:35:30|733.03|723.93|732.95|723.85|733.18|724.08|732.95|723.85|16
1655652940000|2022-06-19 15:35:40|733.01|723.91|732.64|723.54|733.04|723.94|732.31|723.21|29
1655652950000|2022-06-19 15:35:50|732.59|723.49|732.17|723.07|732.67|723.57|732.14|723.04|20
1655652960000|2022-06-19 15:36:00|732.21|723.11|732.6|723.5|732.67|723.57|732.21|723.11|15
1655652970000|2022-06-19 15:36:10|732.64|723.54|734.41|725.31|734.5|725.4|732.64|723.54|31
1655652980000|2022-06-19 15:36:20|734.3|725.2|733.9|724.8|734.41|725.31|733.89|724.79|17
1655652990000|2022-06-19 15:36:30|733.94|724.84|734.57|725.47|734.58|725.48|733.92|724.82|16
1655653000000|2022-06-19 15:36:40|734.48|725.38|734.81|725.71|734.87|725.77|734.48|725.38|14
1655653010000|2022-06-19 15:36:50|734.57|725.47|734.22|725.12|734.89|725.79|734.17|725.07|23
1655653020000|2022-06-19 15:37:00|734.23|725.13|734.01|724.91|734.23|725.13|733.99|724.89|13
1655653030000|2022-06-19 15:37:10|734.02|724.92|734.38|725.28|734.73|725.63|733.91|724.81|21
1655653040000|2022-06-19 15:37:20|734.35|725.25|734.83|725.73|734.83|725.73|734.31|725.21|18
1655653050000|2022-06-19 15:37:30|734.85|725.75|734.3|725.2|734.89|725.79|734.26|725.16|22
1655653060000|2022-06-19 15:37:40|734.31|725.21|734.12|725.02|734.38|725.28|734.1|725|23
1655653070000|2022-06-19 15:37:50|734.13|725.03|734.78|725.68|734.78|725.68|734.07|724.97|20
1655653080000|2022-06-19 15:38:00|734.75|725.65|735.06|725.96|735.06|725.96|734.73|725.63|19
1655653090000|2022-06-19 15:38:10|735.05|725.95|735.82|726.72|735.82|726.72|735|725.9|24
1655653100000|2022-06-19 15:38:20|735.83|726.73|737.05|727.95|737.08|727.98|735.82|726.72|30
1655653110000|2022-06-19 15:38:30|737.25|728.15|738.03|728.93|738.55|729.45|737.25|728.15|29
1655653120000|2022-06-19 15:38:40|738.02|728.92|737.06|727.96|738.17|729.07|737.04|727.94|19
1655653130000|2022-06-19 15:38:50|737.07|727.97|737|727.9|737.12|728.02|737|727.9|20
1655653140000|2022-06-19 15:39:00|736.99|727.89|736.98|727.88|736.99|727.89|736.29|727.19|25
1655653150000|2022-06-19 15:39:10|736.94|727.84|737.83|728.73|737.87|728.77|736.91|727.81|29
1655653160000|2022-06-19 15:39:20|737.79|728.69|738.08|728.98|738.09|728.99|737.79|728.69|25
1655653170000|2022-06-19 15:39:30|738.09|728.99|737.37|728.27|738.09|728.99|737.37|728.27|20
1655653180000|2022-06-19 15:39:40|737.32|728.22|736.26|727.16|737.34|728.24|736.24|727.14|24
1655653190000|2022-06-19 15:39:50|736.24|727.14|736.46|727.36|737.07|727.97|736.17|727.07|33
1655653200000|2022-06-19 15:40:00|736.42|727.32|735.97|726.87|736.76|727.66|735.97|726.87|24
1655653210000|2022-06-19 15:40:10|735.98|726.88|736.51|727.41|736.8|727.7|735.97|726.87|29
1655653220000|2022-06-19 15:40:20|736.41|727.31|736.02|726.92|736.74|727.64|736.02|726.92|28
1655653230000|2022-06-19 15:40:30|736.04|726.94|735.91|726.81|736.06|726.96|735.91|726.81|22
1655653240000|2022-06-19 15:40:40|735.94|726.84|735.14|726.04|735.94|726.84|735.13|726.03|21
1655653250000|2022-06-19 15:40:50|735.13|726.03|735.03|725.93|735.13|726.03|734.93|725.83|15
1655653260000|2022-06-19 15:41:00|735.01|725.91|734.34|725.24|735.04|725.94|734.34|725.24|23
1655653270000|2022-06-19 15:41:10|734.36|725.26|734.06|724.96|734.36|725.26|734.06|724.96|23
1655653280000|2022-06-19 15:41:20|734.05|724.95|733.99|724.89|734.13|725.03|733.98|724.88|20
1655653290000|2022-06-19 15:41:30|734|724.9|734|724.9|734.04|724.94|733.98|724.88|16
1655653300000|2022-06-19 15:41:40|734.02|724.92|734.05|724.95|734.11|725.01|734.01|724.91|21
1655653310000|2022-06-19 15:41:50|734.04|724.94|733.52|724.42|734.04|724.94|733.35|724.25|21
1655653320000|2022-06-19 15:42:00|733.46|724.36|733.13|724.03|733.46|724.36|733.09|723.99|23
1655653330000|2022-06-19 15:42:10|733.14|724.04|733.04|723.94|733.22|724.12|733.03|723.93|22
1655653340000|2022-06-19 15:42:20|733.03|723.93|732.62|723.52|733.1|724|732.62|723.52|16
1655653350000|2022-06-19 15:42:30|732.55|723.45|732.93|723.83|732.93|723.83|732.22|723.12|17
1655653360000|2022-06-19 15:42:40|732.97|723.87|733.03|723.93|733.04|723.94|732.92|723.82|5
1655653370000|2022-06-19 15:42:50|733.04|723.94|733.03|723.93|733.05|723.95|733.03|723.93|5
1655653380000|2022-06-19 15:43:00|732.88|723.78|732.87|723.77|732.93|723.83|732.84|723.74|9
1655653390000|2022-06-19 15:43:10|732.94|723.84|732.87|723.77|732.95|723.85|732.87|723.77|4
1655653400000|2022-06-19 15:43:20|732.75|723.65|732.16|723.06|732.75|723.65|732.15|723.05|18
1655653410000|2022-06-19 15:43:30|732.17|723.07|731.74|722.64|732.2|723.1|731.74|722.64|9
1655653420000|2022-06-19 15:43:40|731.64|722.54|731.08|721.98|731.64|722.54|731.08|721.98|14
1655653430000|2022-06-19 15:43:50|731.11|722.01|732.01|722.91|732.03|722.93|731.08|721.98|24
1655653440000|2022-06-19 15:44:00|732.08|722.98|732.82|723.72|732.82|723.72|732.08|722.98|25
1655653450000|2022-06-19 15:44:10|732.81|723.71|732.52|723.42|732.82|723.72|732.18|723.08|18
1655653460000|2022-06-19 15:44:20|732.71|723.61|732.91|723.81|732.93|723.83|732.71|723.61|15
1655653470000|2022-06-19 15:44:30|732.9|723.8|732.9|723.8|732.91|723.81|732.9|723.8|3
1655653480000|2022-06-19 15:44:40|732.91|723.81|732.98|723.88|732.98|723.88|732.85|723.75|9
1655653490000|2022-06-19 15:44:50|732.97|723.87|733|723.9|733|723.9|732.91|723.81|8
1655653500000|2022-06-19 15:45:00|733.02|723.92|734.81|725.71|734.83|725.73|733|723.9|33
1655653510000|2022-06-19 15:45:10|734.91|725.81|734.65|725.55|734.92|725.82|734.65|725.55|25
1655653520000|2022-06-19 15:45:20|734.76|725.66|734.02|724.92|734.78|725.68|734.02|724.92|29
1655653530000|2022-06-19 15:45:30|734.01|724.91|733.94|724.84|734.02|724.92|733.94|724.84|10
1655653540000|2022-06-19 15:45:40|733.9|724.8|732.98|723.88|733.9|724.8|732.97|723.87|14
1655653550000|2022-06-19 15:45:50|732.99|723.89|733.74|724.64|733.74|724.64|732.84|723.74|25
1655653560000|2022-06-19 15:46:00|733.65|724.55|733.99|724.89|734.04|724.94|733.58|724.48|27
1655653570000|2022-06-19 15:46:10|734.01|724.91|734.29|725.19|734.35|725.25|734.01|724.91|28
1655653580000|2022-06-19 15:46:20|734.27|725.17|735.02|725.92|735.03|725.93|734.16|725.06|23
1655653590000|2022-06-19 15:46:30|735.01|725.91|735.17|726.07|735.17|726.07|734.98|725.88|16
1655653600000|2022-06-19 15:46:40|735.2|726.1|735.18|726.08|735.61|726.51|735.16|726.06|27
1655653610000|2022-06-19 15:46:50|735.24|726.14|735.15|726.05|735.38|726.28|735.13|726.03|25
1655653620000|2022-06-19 15:47:00|735.16|726.06|734.17|725.07|735.16|726.06|734.16|725.06|24
1655653630000|2022-06-19 15:47:10|734.16|725.06|734.23|725.13|734.23|725.13|734.14|725.04|11
1655653640000|2022-06-19 15:47:20|734.2|725.1|734.3|725.2|734.3|725.2|734.17|725.07|19
1655653650000|2022-06-19 15:47:30|734.28|725.18|734.37|725.27|734.39|725.29|734.13|725.03|27
1655653660000|2022-06-19 15:47:40|734.38|725.28|734.38|725.28|734.42|725.32|734.37|725.27|21
1655653670000|2022-06-19 15:47:50|734.41|725.31|734.37|725.27|734.42|725.32|734.37|725.27|24
1655653680000|2022-06-19 15:48:00|734.38|725.28|734.02|724.92|734.38|725.28|734.01|724.91|12
1655653690000|2022-06-19 15:48:10|734.01|724.91|733.88|724.78|734.02|724.92|733.88|724.78|17
1655653700000|2022-06-19 15:48:20|733.92|724.82|734.03|724.93|734.07|724.97|733.72|724.62|17
1655653710000|2022-06-19 15:48:30|734.02|724.92|734.14|725.04|734.28|725.18|734.02|724.92|15
1655653720000|2022-06-19 15:48:40|734.16|725.06|734.24|725.14|734.28|725.18|734.13|725.03|18
1655653730000|2022-06-19 15:48:50|734.27|725.17|735.08|725.98|735.17|726.07|734.27|725.17|28
1655653740000|2022-06-19 15:49:00|735.12|726.02|734.66|725.56|735.21|726.11|734.66|725.56|23
1655653750000|2022-06-19 15:49:10|734.62|725.52|734.87|725.77|734.87|725.77|734.27|725.17|17
1655653760000|2022-06-19 15:49:20|734.86|725.76|734.98|725.88|734.99|725.89|734.85|725.75|19
1655653770000|2022-06-19 15:49:30|734.99|725.89|734.9|725.8|735.02|725.92|734.86|725.76|18
1655653780000|2022-06-19 15:49:40|734.89|725.79|735.02|725.92|735.02|725.92|734.85|725.75|13
1655653790000|2022-06-19 15:49:50|735.03|725.93|735.63|726.53|735.63|726.53|734.99|725.89|20
1655653800000|2022-06-19 15:50:00|735.62|726.52|735.7|726.6|735.88|726.78|735.62|726.52|17
1655653810000|2022-06-19 15:50:10|735.68|726.58|735.15|726.05|735.69|726.59|735.09|725.99|20
1655653820000|2022-06-19 15:50:20|735.14|726.04|735.19|726.09|735.25|726.15|735.11|726.01|15
1655653830000|2022-06-19 15:50:30|735.2|726.1|735.97|726.87|735.97|726.87|735.2|726.1|18
1655653840000|2022-06-19 15:50:40|735.95|726.85|736.58|727.48|736.64|727.54|735.95|726.85|15
1655653850000|2022-06-19 15:50:50|736.56|727.46|737.44|728.34|737.89|728.79|736.56|727.46|25
1655653860000|2022-06-19 15:51:00|737.41|728.31|738.01|728.91|738.03|728.93|737.38|728.28|18
1655653870000|2022-06-19 15:51:10|737.92|728.82|738.01|728.91|738.01|728.91|737.9|728.8|10
1655653880000|2022-06-19 15:51:20|737.97|728.87|738.05|728.95|738.14|729.04|737.97|728.87|26
1655653890000|2022-06-19 15:51:30|738.06|728.96|741.04|731.94|741.04|731.94|738.06|728.96|33
1655653900000|2022-06-19 15:51:40|741.09|731.99|739.99|730.89|741.34|732.24|739.98|730.88|29
1655653910000|2022-06-19 15:51:50|740.05|730.95|739.27|730.17|740.05|730.95|739.25|730.15|24
1655653920000|2022-06-19 15:52:00|739.28|730.18|739.02|729.92|739.28|730.18|739|729.9|25
1655653930000|2022-06-19 15:52:10|739.01|729.91|738.16|729.06|739.02|729.92|738.16|729.06|21
1655653940000|2022-06-19 15:52:20|737.99|728.89|737.38|728.28|737.99|728.89|737.38|728.28|18
1655653950000|2022-06-19 15:52:30|737.29|728.19|737.61|728.51|737.71|728.61|737.04|727.94|21
1655653960000|2022-06-19 15:52:40|737.52|728.42|737.94|728.84|737.96|728.86|737.42|728.32|21
1655653970000|2022-06-19 15:52:50|737.95|728.85|739.09|729.99|739.1|730|737.95|728.85|26
1655653980000|2022-06-19 15:53:00|739.1|730|738.8|729.7|739.1|730|738.7|729.6|13
1655653990000|2022-06-19 15:53:10|738.81|729.71|738.28|729.18|738.84|729.74|738.28|729.18|10
1655654000000|2022-06-19 15:53:20|738.19|729.09|738.17|729.07|738.19|729.09|738.15|729.05|9
1655654010000|2022-06-19 15:53:30|738.18|729.08|738.16|729.06|738.24|729.14|738.15|729.05|10
1655654020000|2022-06-19 15:53:40|738.17|729.07|738.88|729.78|738.88|729.78|738.17|729.07|11
1655654030000|2022-06-19 15:53:50|738.89|729.79|738.69|729.59|739.03|729.93|738.63|729.53|18
1655654040000|2022-06-19 15:54:00|738.7|729.6|738.42|729.32|739.01|729.91|738.35|729.25|17
1655654050000|2022-06-19 15:54:10|738.36|729.26|738.99|729.89|738.99|729.89|738.34|729.24|15
1655654060000|2022-06-19 15:54:20|738.98|729.88|739.12|730.02|739.13|730.03|738.96|729.86|16
1655654070000|2022-06-19 15:54:30|739.11|730.01|739.94|730.84|739.96|730.86|739.11|730.01|15
1655654080000|2022-06-19 15:54:40|740.12|731.02|740.08|730.98|740.87|731.77|740.08|730.98|31
1655654090000|2022-06-19 15:54:50|740.1|731|738.88|729.78|740.1|731|738.88|729.78|19
1655654100000|2022-06-19 15:55:00|738.98|729.88|739.56|730.46|739.56|730.46|738.9|729.8|11
1655654110000|2022-06-19 15:55:10|739.49|730.39|739|729.9|739.6|730.5|738.99|729.89|27
1655654120000|2022-06-19 15:55:20|738.98|729.88|739.03|729.93|739.04|729.94|738.93|729.83|16
1655654130000|2022-06-19 15:55:30|739.02|729.92|738.25|729.15|739.02|729.92|738.25|729.15|15
1655654140000|2022-06-19 15:55:40|738.24|729.14|737.66|728.56|738.25|729.15|737.56|728.46|23
1655654150000|2022-06-19 15:55:50|737.7|728.6|737.3|728.2|737.9|728.8|737.17|728.07|26
1655654160000|2022-06-19 15:56:00|737.28|728.18|736.5|727.4|737.32|728.22|736.5|727.4|25
1655654170000|2022-06-19 15:56:10|736.65|727.55|736.58|727.48|737.01|727.91|736.46|727.36|29
1655654180000|2022-06-19 15:56:20|736.95|727.85|737.08|727.98|737.28|728.18|736.95|727.85|17
1655654190000|2022-06-19 15:56:30|737.07|727.97|737.17|728.07|737.17|728.07|737.07|727.97|10
1655654200000|2022-06-19 15:56:40|737.2|728.1|737.14|728.04|737.23|728.13|737.13|728.03|18
1655654210000|2022-06-19 15:56:50|737.13|728.03|737.29|728.19|737.29|728.19|737.13|728.03|12
1655654220000|2022-06-19 15:57:00|737.28|728.18|738.63|729.53|738.63|729.53|737.28|728.18|18
1655654230000|2022-06-19 15:57:10|738.64|729.54|738.95|729.85|738.99|729.89|738.59|729.49|22
1655654240000|2022-06-19 15:57:20|738.94|729.84|738.01|728.91|738.94|729.84|737.99|728.89|20
1655654250000|2022-06-19 15:57:30|738.06|728.96|737.94|728.84|738.08|728.98|737.94|728.84|16
1655654260000|2022-06-19 15:57:40|737.93|728.83|737.9|728.8|738.02|728.92|737.9|728.8|11
1655654270000|2022-06-19 15:57:50|737.86|728.76|737.86|728.76|737.99|728.89|737.85|728.75|11
1655654280000|2022-06-19 15:58:00|737.97|728.87|738.11|729.01|738.11|729.01|737.86|728.76|21
1655654290000|2022-06-19 15:58:10|738.14|729.04|738.18|729.08|738.63|729.53|738.02|728.92|25
1655654300000|2022-06-19 15:58:20|738.17|729.07|738.28|729.18|738.68|729.58|738.17|729.07|15
1655654310000|2022-06-19 15:58:30|738.27|729.17|738.21|729.11|738.28|729.18|738.2|729.1|7
1655654320000|2022-06-19 15:58:40|738.2|729.1|738.13|729.03|738.21|729.11|738.07|728.97|9
1655654330000|2022-06-19 15:58:50|738.11|729.01|738.11|729.01|738.13|729.03|738.09|728.99|6
1655654340000|2022-06-19 15:59:00|738.09|728.99|738.21|729.11|738.21|729.11|737.94|728.84|15
1655654350000|2022-06-19 15:59:10|738.22|729.12|739.36|730.26|739.85|730.75|738.21|729.11|27
1655654360000|2022-06-19 15:59:20|739.21|730.11|739.88|730.78|739.92|730.82|739.21|730.11|28
1655654370000|2022-06-19 15:59:30|739.83|730.73|740.06|730.96|740.07|730.97|739.63|730.53|20
1655654380000|2022-06-19 15:59:40|739.99|730.89|740.08|730.98|740.08|730.98|739.99|730.89|17
1655654390000|2022-06-19 15:59:50|740.07|730.97|740.09|730.99|740.14|731.04|740|730.9|20
1655654400000|2022-06-19 16:00:00|740.05|730.95|739.52|730.42|740.05|730.95|739.33|730.23|20
1655654410000|2022-06-19 16:00:10|739.56|730.46|739.26|730.16|739.56|730.46|739.25|730.15|20
1655654420000|2022-06-19 16:00:20|739.25|730.15|738.4|729.3|739.31|730.21|738.4|729.3|18
1655654430000|2022-06-19 16:00:30|738.29|729.19|738.12|729.02|738.29|729.19|738.02|728.92|11
1655654440000|2022-06-19 16:00:40|738.13|729.03|737.82|728.72|738.13|729.03|737.78|728.68|15
1655654450000|2022-06-19 16:00:50|737.87|728.77|737.3|728.2|737.87|728.77|737.25|728.15|29
1655654460000|2022-06-19 16:01:00|737.32|728.22|737.12|728.02|737.46|728.36|737.06|727.96|22
1655654470000|2022-06-19 16:01:10|737.13|728.03|736.58|727.48|737.22|728.12|736.58|727.48|16
1655654480000|2022-06-19 16:01:20|736.57|727.47|737.04|727.94|737.04|727.94|736.44|727.34|27
1655654490000|2022-06-19 16:01:30|736.97|727.87|737.01|727.91|737.04|727.94|736.9|727.8|15
1655654500000|2022-06-19 16:01:40|737.05|727.95|737.56|728.46|737.77|728.67|737.04|727.94|13
1655654510000|2022-06-19 16:01:50|737.79|728.69|739.48|730.38|739.48|730.38|737.79|728.69|26
1655654520000|2022-06-19 16:02:00|739.51|730.41|740.76|731.66|740.87|731.77|739.51|730.41|31
1655654530000|2022-06-19 16:02:10|741.04|731.94|739.96|730.86|741.04|731.94|739.96|730.86|22
1655654540000|2022-06-19 16:02:20|739.94|730.84|740.53|731.43|740.56|731.46|739.91|730.81|24
1655654550000|2022-06-19 16:02:30|740.54|731.44|740.25|731.15|740.59|731.49|740.06|730.96|22
1655654560000|2022-06-19 16:02:40|740.21|731.11|740.17|731.07|740.25|731.15|740.17|731.07|19
1655654570000|2022-06-19 16:02:50|740.16|731.06|738.97|729.87|740.16|731.06|738.88|729.78|25
1655654580000|2022-06-19 16:03:00|738.95|729.85|739.03|729.93|739.05|729.95|738.95|729.85|11
1655654590000|2022-06-19 16:03:10|738.85|729.75|738.19|729.09|738.86|729.76|738.1|729|19
1655654600000|2022-06-19 16:03:20|738.18|729.08|738.18|729.08|738.23|729.13|738.18|729.08|9
1655654610000|2022-06-19 16:03:30|738.19|729.09|738.14|729.04|738.27|729.17|738.14|729.04|18
1655654620000|2022-06-19 16:03:40|738.17|729.07|737.71|728.61|738.22|729.12|737.71|728.61|18
1655654630000|2022-06-19 16:03:50|737.68|728.58|737.41|728.31|737.71|728.61|737.41|728.31|12
1655654640000|2022-06-19 16:04:00|737.42|728.32|738.23|729.13|738.23|729.13|737.42|728.32|27
1655654650000|2022-06-19 16:04:10|738.19|729.09|738.05|728.95|738.21|729.11|738.04|728.94|17
1655654660000|2022-06-19 16:04:20|738.08|728.98|738.59|729.49|738.62|729.52|738.04|728.94|16
1655654670000|2022-06-19 16:04:30|738.6|729.5|739.11|730.01|739.2|730.1|738.6|729.5|18
1655654680000|2022-06-19 16:04:40|739.1|730|739.18|730.08|739.18|730.08|739.08|729.98|15
1655654690000|2022-06-19 16:04:50|739.19|730.09|739.92|730.82|739.99|730.89|739.19|730.09|15
1655654700000|2022-06-19 16:05:00|739.78|730.68|739.91|730.81|739.91|730.81|739.78|730.68|9
1655654710000|2022-06-19 16:05:10|739.94|730.84|739.95|730.85|740.15|731.05|739.93|730.83|20
1655654720000|2022-06-19 16:05:20|739.88|730.78|739.01|729.91|739.91|730.81|739|729.9|22
1655654730000|2022-06-19 16:05:30|739|729.9|738.27|729.17|739.02|729.92|738.27|729.17|22
1655654740000|2022-06-19 16:05:40|738.28|729.18|738.17|729.07|738.28|729.18|738.03|728.93|18
1655654750000|2022-06-19 16:05:50|738.13|729.03|737.48|728.38|738.21|729.11|737.43|728.33|18
1655654760000|2022-06-19 16:06:00|737.49|728.39|737.25|728.15|737.69|728.59|737.25|728.15|23
1655654770000|2022-06-19 16:06:10|737.26|728.16|737.11|728.01|737.26|728.16|737.05|727.95|15
1655654780000|2022-06-19 16:06:20|737.15|728.05|736.4|727.3|737.15|728.05|736.4|727.3|14
1655654790000|2022-06-19 16:06:30|736.49|727.39|736.42|727.32|736.51|727.41|736.42|727.32|14
1655654800000|2022-06-19 16:06:40|736.48|727.38|736.93|727.83|736.93|727.83|736.48|727.38|7
1655654810000|2022-06-19 16:06:50|736.92|727.82|736.22|727.12|736.92|727.82|736.2|727.1|20
1655654820000|2022-06-19 16:07:00|736.23|727.13|736.87|727.77|736.92|727.82|736.23|727.13|15
1655654830000|2022-06-19 16:07:10|736.92|727.82|737.01|727.91|737.1|728|736.92|727.82|12
1655654840000|2022-06-19 16:07:20|736.98|727.88|737.03|727.93|737.08|727.98|736.96|727.86|20
1655654850000|2022-06-19 16:07:30|737.05|727.95|736.31|727.21|737.05|727.95|736.27|727.17|27
1655654860000|2022-06-19 16:07:40|736.3|727.2|736.33|727.23|736.48|727.38|736.23|727.13|21
1655654870000|2022-06-19 16:07:50|736.36|727.26|736.6|727.5|736.93|727.83|736.36|727.26|19
1655654880000|2022-06-19 16:08:00|736.59|727.49|736.22|727.12|736.65|727.55|736.22|727.12|22
1655654890000|2022-06-19 16:08:10|736.23|727.13|735.38|726.28|736.23|727.13|735.35|726.25|25
1655654900000|2022-06-19 16:08:20|735.36|726.26|735.77|726.67|735.89|726.79|735.3|726.2|24
1655654910000|2022-06-19 16:08:30|735.75|726.65|735.82|726.72|735.82|726.72|735.75|726.65|6
1655654920000|2022-06-19 16:08:40|735.86|726.76|736.01|726.91|736.05|726.95|735.85|726.75|16
1655654930000|2022-06-19 16:08:50|735.99|726.89|736.97|727.87|737|727.9|735.99|726.89|24
1655654940000|2022-06-19 16:09:00|736.92|727.82|736.19|727.09|736.92|727.82|736.18|727.08|23
1655654950000|2022-06-19 16:09:10|736.2|727.1|735.98|726.88|736.2|727.1|735.95|726.85|6
1655654960000|2022-06-19 16:09:20|735.81|726.71|735.92|726.82|735.97|726.87|735.81|726.71|5
1655654970000|2022-06-19 16:09:30|735.81|726.71|735.65|726.55|735.98|726.88|735.6|726.5|19
1655654980000|2022-06-19 16:09:40|735.61|726.51|735.85|726.75|735.85|726.75|735.37|726.27|22
1655654990000|2022-06-19 16:09:50|735.84|726.74|735.89|726.79|735.9|726.8|735.8|726.7|18
1655655000000|2022-06-19 16:10:00|735.84|726.74|736.22|727.12|736.3|727.2|735.84|726.74|28
1655655010000|2022-06-19 16:10:10|736.21|727.11|736.05|726.95|736.21|727.11|736|726.9|11
1655655020000|2022-06-19 16:10:20|736.04|726.94|735.25|726.15|736.04|726.94|735.25|726.15|20
1655655030000|2022-06-19 16:10:30|735.26|726.16|735.37|726.27|735.38|726.28|735.25|726.15|20
1655655040000|2022-06-19 16:10:40|735.38|726.28|735.16|726.06|735.39|726.29|735.14|726.04|19
1655655050000|2022-06-19 16:10:50|735.13|726.03|734.99|725.89|735.13|726.03|734.53|725.43|11
1655655060000|2022-06-19 16:11:00|734.9|725.8|735.24|726.14|735.24|726.14|734.9|725.8|23
1655655070000|2022-06-19 16:11:10|735.14|726.04|735.04|725.94|735.14|726.04|734.98|725.88|22
1655655080000|2022-06-19 16:11:20|735.03|725.93|734.18|725.08|735.03|725.93|734.14|725.04|26
1655655090000|2022-06-19 16:11:30|734.14|725.04|734.27|725.17|734.9|725.8|734.14|725.04|21
1655655100000|2022-06-19 16:11:40|734.24|725.14|734.1|725|734.27|725.17|734.09|724.99|13
1655655110000|2022-06-19 16:11:50|734.09|724.99|733.14|724.04|734.09|724.99|733.14|724.04|30
1655655120000|2022-06-19 16:12:00|733.15|724.05|733.88|724.78|733.88|724.78|733.13|724.03|27
1655655130000|2022-06-19 16:12:10|733.89|724.79|733.88|724.78|733.98|724.88|733.46|724.36|13
1655655140000|2022-06-19 16:12:20|733.89|724.79|733.31|724.21|733.94|724.84|733.31|724.21|15
1655655150000|2022-06-19 16:12:30|733.27|724.17|733.14|724.04|733.63|724.53|733.14|724.04|15
1655655160000|2022-06-19 16:12:40|733.19|724.09|733.12|724.02|733.23|724.13|733.08|723.98|17
1655655170000|2022-06-19 16:12:50|733.11|724.01|732.99|723.89|733.11|724.01|732.99|723.89|10
1655655180000|2022-06-19 16:13:00|733.02|723.92|733.04|723.94|733.06|723.96|732.5|723.4|19
1655655190000|2022-06-19 16:13:10|733.06|723.96|733.12|724.02|733.17|724.07|733|723.9|14
1655655200000|2022-06-19 16:13:20|733.08|723.98|733.2|724.1|733.2|724.1|733.07|723.97|9
1655655210000|2022-06-19 16:13:30|733.19|724.09|733.25|724.15|733.25|724.15|733.16|724.06|7
1655655220000|2022-06-19 16:13:40|733.21|724.11|733.12|724.02|733.21|724.11|733.06|723.96|13
1655655230000|2022-06-19 16:13:50|733.13|724.03|733.08|723.98|733.16|724.06|733.06|723.96|16
1655655240000|2022-06-19 16:14:00|733.06|723.96|732.93|723.83|733.06|723.96|732.92|723.82|12
1655655250000|2022-06-19 16:14:10|732.92|723.82|732.89|723.79|732.96|723.86|732.87|723.77|16
1655655260000|2022-06-19 16:14:20|732.91|723.81|733.02|723.92|733.02|723.92|732.87|723.77|13
1655655270000|2022-06-19 16:14:30|733.09|723.99|733.77|724.67|733.82|724.72|733.09|723.99|19
1655655280000|2022-06-19 16:14:40|733.8|724.7|733.39|724.29|733.8|724.7|733.39|724.29|8
1655655290000|2022-06-19 16:14:50|733.34|724.24|733.28|724.18|733.36|724.26|733.28|724.18|8
1655655300000|2022-06-19 16:15:00|733.3|724.2|734|724.9|734.01|724.91|733.3|724.2|20
1655655310000|2022-06-19 16:15:10|733.92|724.82|733.3|724.2|734.04|724.94|733.29|724.19|16
1655655320000|2022-06-19 16:15:20|733.29|724.19|733.03|723.93|733.29|724.19|733.03|723.93|14
1655655330000|2022-06-19 16:15:30|733.04|723.94|733.93|724.83|733.93|724.83|733.04|723.94|19
1655655340000|2022-06-19 16:15:40|733.92|724.82|733.37|724.27|733.92|724.82|733.37|724.27|7
1655655350000|2022-06-19 16:15:50|733.33|724.23|733.16|724.06|733.41|724.31|733.12|724.02|12
1655655360000|2022-06-19 16:16:00|733.1|724|732.95|723.85|733.2|724.1|732.93|723.83|10
1655655370000|2022-06-19 16:16:10|733.16|724.06|733.21|724.11|733.21|724.11|733.11|724.01|15
1655655380000|2022-06-19 16:16:20|733.22|724.12|733.12|724.02|733.22|724.12|733.11|724.01|13
1655655390000|2022-06-19 16:16:30|733.17|724.07|733.2|724.1|733.21|724.11|733.17|724.07|7
1655655400000|2022-06-19 16:16:40|733.18|724.08|733.37|724.27|733.38|724.28|733.18|724.08|13
1655655410000|2022-06-19 16:16:50|733.38|724.28|733.06|723.96|733.38|724.28|733.06|723.96|7
1655655420000|2022-06-19 16:17:00|733.04|723.94|733.04|723.94|733.05|723.95|733.03|723.93|6
1655655430000|2022-06-19 16:17:10|733.03|723.93|732.94|723.84|733.03|723.93|732.93|723.83|5
1655655440000|2022-06-19 16:17:20|732.9|723.8|732.36|723.26|732.94|723.84|732.35|723.25|16
1655655450000|2022-06-19 16:17:30|732.38|723.28|732.15|723.05|732.38|723.28|732.14|723.04|9
1655655460000|2022-06-19 16:17:40|732.14|723.04|732.18|723.08|732.18|723.08|732.14|723.04|7
1655655470000|2022-06-19 16:17:50|732.15|723.05|731.56|722.46|732.18|723.08|731.56|722.46|16
1655655480000|2022-06-19 16:18:00|731.54|722.44|731.15|722.05|731.54|722.44|731.12|722.02|17
1655655490000|2022-06-19 16:18:10|731.16|722.06|731.15|722.05|731.16|722.06|731.12|722.02|7
1655655500000|2022-06-19 16:18:20|731.14|722.04|731.85|722.75|731.87|722.77|731.11|722.01|18
1655655510000|2022-06-19 16:18:30|731.86|722.76|731.85|722.75|731.89|722.79|731.85|722.75|13
1655655520000|2022-06-19 16:18:40|731.86|722.76|731.83|722.73|731.88|722.78|731.83|722.73|16
1655655530000|2022-06-19 16:18:50|731.85|722.75|731.84|722.74|731.85|722.75|731.83|722.73|5
1655655540000|2022-06-19 16:19:00|731.83|722.73|731.69|722.59|731.84|722.74|731.32|722.22|18
1655655550000|2022-06-19 16:19:10|731.7|722.6|731.61|722.51|731.71|722.61|731.54|722.44|21
1655655560000|2022-06-19 16:19:20|731.62|722.52|731.31|722.21|731.89|722.79|731.31|722.21|17
1655655570000|2022-06-19 16:19:30|731.35|722.25|731.7|722.6|731.77|722.67|731.35|722.25|17
1655655580000|2022-06-19 16:19:40|731.69|722.59|731.76|722.66|731.77|722.67|731.69|722.59|12
1655655590000|2022-06-19 16:19:50|731.77|722.67|731.24|722.14|731.77|722.67|731.24|722.14|9
1655655600000|2022-06-19 16:20:00|731.26|722.16|731.21|722.11|731.28|722.18|731.21|722.11|10
1655655610000|2022-06-19 16:20:10|731.17|722.07|731.57|722.47|731.57|722.47|731.17|722.07|12
1655655620000|2022-06-19 16:20:20|731.58|722.48|731.73|722.63|731.82|722.72|731.58|722.48|23
1655655630000|2022-06-19 16:20:30|731.74|722.64|731.81|722.71|731.83|722.73|731.72|722.62|8
1655655640000|2022-06-19 16:20:40|731.92|722.82|731.86|722.76|731.93|722.83|731.86|722.76|10
1655655650000|2022-06-19 16:20:50|731.88|722.78|731.83|722.73|731.88|722.78|731.81|722.71|9
1655655660000|2022-06-19 16:21:00|731.8|722.7|731.89|722.79|731.99|722.89|731.8|722.7|13
1655655670000|2022-06-19 16:21:10|731.92|722.82|731.17|722.07|731.92|722.82|731.03|721.93|32
1655655680000|2022-06-19 16:21:20|731.25|722.15|731.49|722.39|731.63|722.53|731.14|722.04|19
1655655690000|2022-06-19 16:21:30|731.48|722.38|731.73|722.63|731.81|722.71|731.47|722.37|16
1655655700000|2022-06-19 16:21:40|731.7|722.6|731.75|722.65|731.75|722.65|731.7|722.6|10
1655655710000|2022-06-19 16:21:50|731.71|722.61|731.64|722.54|731.75|722.65|731.64|722.54|6
1655655720000|2022-06-19 16:22:00|731.66|722.56|731.66|722.56|731.66|722.56|731.62|722.52|10
1655655730000|2022-06-19 16:22:10|731.64|722.54|731.34|722.24|731.64|722.54|731.29|722.19|8
1655655740000|2022-06-19 16:22:20|731.29|722.19|731.54|722.44|731.54|722.44|731.24|722.14|18
1655655750000|2022-06-19 16:22:30|731.52|722.42|731.52|722.42|731.52|722.42|731.52|722.42|1
1655655760000|2022-06-19 16:22:40|731.51|722.41|731.11|722.01|731.53|722.43|731.1|722|11
1655655770000|2022-06-19 16:22:50|731.12|722.02|730.95|721.85|731.12|722.02|730.94|721.84|7
1655655780000|2022-06-19 16:23:00|730.98|721.88|730.97|721.87|730.98|721.88|730.89|721.79|16
1655655790000|2022-06-19 16:23:10|730.96|721.86|730.91|721.81|730.98|721.88|730.9|721.8|12
1655655800000|2022-06-19 16:23:20|730.9|721.8|730.78|721.68|730.92|721.82|730.55|721.45|19
1655655810000|2022-06-19 16:23:30|730.79|721.69|730.16|721.06|730.79|721.69|730.16|721.06|19
1655655820000|2022-06-19 16:23:40|730.13|721.03|729.08|719.98|730.13|721.03|729.08|719.98|16
1655655830000|2022-06-19 16:23:50|729.09|719.99|729.16|720.06|729.16|720.06|729.05|719.95|10
1655655840000|2022-06-19 16:24:00|729.13|720.03|729.67|720.57|729.76|720.66|729|719.9|22
1655655850000|2022-06-19 16:24:10|729.64|720.54|729.77|720.67|729.91|720.81|729.64|720.54|20
1655655860000|2022-06-19 16:24:20|729.8|720.7|729.37|720.27|729.87|720.77|729.37|720.27|17
1655655870000|2022-06-19 16:24:30|729.36|720.26|729.28|720.18|729.36|720.26|729.27|720.17|11
1655655880000|2022-06-19 16:24:40|729.27|720.17|729.94|720.84|729.94|720.84|729.27|720.17|24
1655655890000|2022-06-19 16:24:50|729.93|720.83|729.74|720.64|729.95|720.85|729.74|720.64|13
1655655900000|2022-06-19 16:25:00|729.71|720.61|730.15|721.05|730.15|721.05|729.71|720.61|14
1655655910000|2022-06-19 16:25:10|730.22|721.12|731|721.9|731.01|721.91|730.2|721.1|19
1655655920000|2022-06-19 16:25:20|730.96|721.86|730.89|721.79|730.96|721.86|730.89|721.79|6
1655655930000|2022-06-19 16:25:30|730.88|721.78|730.9|721.8|730.9|721.8|730.88|721.78|2
1655655940000|2022-06-19 16:25:40|730.87|721.77|730.9|721.8|731.06|721.96|730.87|721.77|6
1655655950000|2022-06-19 16:25:50|730.87|721.77|730.9|721.8|730.9|721.8|730.87|721.77|4
1655655960000|2022-06-19 16:26:00|731.03|721.93|731.07|721.97|731.13|722.03|731.03|721.93|9
1655655970000|2022-06-19 16:26:10|731.06|721.96|730.99|721.89|731.19|722.09|730.98|721.88|12
1655655980000|2022-06-19 16:26:20|730.98|721.88|730.87|721.77|730.98|721.88|730.87|721.77|4
1655655990000|2022-06-19 16:26:30|730.89|721.79|730.68|721.58|730.89|721.79|730.66|721.56|10
1655656000000|2022-06-19 16:26:40|730.69|721.59|730.81|721.71|730.81|721.71|730.68|721.58|8
1655656010000|2022-06-19 16:26:50|730.79|721.69|730.73|721.63|730.81|721.71|730.69|721.59|10
1655656020000|2022-06-19 16:27:00|730.74|721.64|730.68|721.58|730.74|721.64|730.65|721.55|5
1655656030000|2022-06-19 16:27:10|730.72|721.62|730.68|721.58|730.73|721.63|730.68|721.58|5
1655656050000|2022-06-19 16:27:30|730.69|721.59|730.69|721.59|730.69|721.59|730.69|721.59|1
1655656060000|2022-06-19 16:27:40|730.68|721.58|730.66|721.56|730.68|721.58|730.66|721.56|3
1655656070000|2022-06-19 16:27:50|730.67|721.57|730.72|721.62|730.75|721.65|730.66|721.56|10
1655656080000|2022-06-19 16:28:00|730.68|721.58|730.66|721.56|730.68|721.58|730.66|721.56|5
1655656090000|2022-06-19 16:28:10|730.67|721.57|730.56|721.46|730.67|721.57|730.55|721.45|10
1655656100000|2022-06-19 16:28:20|730.55|721.45|730.54|721.44|730.55|721.45|730.53|721.43|5
1655656110000|2022-06-19 16:28:30|730.55|721.45|730.56|721.46|730.58|721.48|730.54|721.44|11
1655656120000|2022-06-19 16:28:40|730.55|721.45|730.56|721.46|730.58|721.48|730.55|721.45|5
1655656130000|2022-06-19 16:28:50|730.58|721.48|730.82|721.72|730.83|721.73|730.54|721.44|15
1655656140000|2022-06-19 16:29:00|730.43|721.33|730.18|721.08|730.43|721.33|730.08|720.98|20
1655656150000|2022-06-19 16:29:10|730.15|721.05|730.14|721.04|730.18|721.08|730.13|721.03|5
1655656160000|2022-06-19 16:29:20|730.17|721.07|730.21|721.11|730.21|721.11|730.12|721.02|14
1655656170000|2022-06-19 16:29:30|730.16|721.06|730.18|721.08|730.2|721.1|730.15|721.05|12
1655656180000|2022-06-19 16:29:40|730.2|721.1|730.92|721.82|730.97|721.87|730.18|721.08|27
1655656190000|2022-06-19 16:29:50|730.91|721.81|729.92|720.82|730.91|721.81|729.92|720.82|18
1655656200000|2022-06-19 16:30:00|729.9|720.8|729.86|720.76|729.9|720.8|729.79|720.69|9
1655656210000|2022-06-19 16:30:10|729.8|720.7|729.92|720.82|729.99|720.89|729.8|720.7|15
1655656220000|2022-06-19 16:30:20|729.93|720.83|730.13|721.03|730.15|721.05|729.93|720.83|22
1655656230000|2022-06-19 16:30:30|730.11|721.01|730.02|720.92|730.14|721.04|730|720.9|12
1655656240000|2022-06-19 16:30:40|730|720.9|730.02|720.92|730.05|720.95|730|720.9|4
1655656250000|2022-06-19 16:30:50|730.05|720.95|730.26|721.16|730.26|721.16|730|720.9|18
1655656260000|2022-06-19 16:31:00|730.27|721.17|730.09|720.99|730.29|721.19|730.09|720.99|6
1655656270000|2022-06-19 16:31:10|730.03|720.93|729.87|720.77|730.03|720.93|729.85|720.75|12
1655656280000|2022-06-19 16:31:20|729.88|720.78|729.88|720.78|729.91|720.81|729.87|720.77|9
1655656290000|2022-06-19 16:31:30|729.8|720.7|729.75|720.65|729.82|720.72|729.75|720.65|4
1655656300000|2022-06-19 16:31:40|729.76|720.66|729.76|720.66|729.82|720.72|729.76|720.66|7
1655656310000|2022-06-19 16:31:50|729.73|720.63|729.76|720.66|729.82|720.72|729.73|720.63|12
1655656320000|2022-06-19 16:32:00|729.75|720.65|729.57|720.47|729.75|720.65|729.56|720.46|11
1655656330000|2022-06-19 16:32:10|729.56|720.46|729.06|719.96|729.57|720.47|729.05|719.95|10
1655656340000|2022-06-19 16:32:20|729.08|719.98|728.95|719.85|729.1|720|728.95|719.85|12
1655656350000|2022-06-19 16:32:30|728.94|719.84|728.95|719.85|728.97|719.87|728.94|719.84|7
1655656360000|2022-06-19 16:32:40|728.94|719.84|728.94|719.84|728.95|719.85|728.92|719.82|8
1655656370000|2022-06-19 16:32:50|728.9|719.8|728.93|719.83|728.94|719.84|728.9|719.8|6
1655656380000|2022-06-19 16:33:00|728.94|719.84|728.94|719.84|728.95|719.85|728.91|719.81|9
1655656390000|2022-06-19 16:33:10|728.9|719.8|728.94|719.84|728.95|719.85|728.9|719.8|8
1655656400000|2022-06-19 16:33:20|728.93|719.83|729.7|720.6|729.72|720.62|728.93|719.83|24
1655656410000|2022-06-19 16:33:30|729.61|720.51|729.7|720.6|729.79|720.69|729.61|720.51|18
1655656420000|2022-06-19 16:33:40|729.71|720.61|729.74|720.64|729.74|720.64|729.67|720.57|10
1655656430000|2022-06-19 16:33:50|729.75|720.65|729.68|720.58|729.75|720.65|729.67|720.57|9
1655656440000|2022-06-19 16:34:00|729.69|720.59|729.93|720.83|729.98|720.88|729.69|720.59|11
1655656450000|2022-06-19 16:34:10|729.94|720.84|729.92|720.82|730.03|720.93|729.92|720.82|10
1655656460000|2022-06-19 16:34:20|730.04|720.94|730.12|721.02|730.13|721.03|730.04|720.94|5
1655656470000|2022-06-19 16:34:30|730.07|720.97|730.01|720.91|730.12|721.02|730.01|720.91|9
1655656480000|2022-06-19 16:34:40|730|720.9|729.88|720.78|730|720.9|729.87|720.77|8
1655656490000|2022-06-19 16:34:50|729.85|720.75|729.85|720.75|729.85|720.75|729.85|720.75|1
1655656500000|2022-06-19 16:35:00|729.87|720.77|729.88|720.78|729.89|720.79|729.87|720.77|3
1655656510000|2022-06-19 16:35:10|729.85|720.75|729.88|720.78|729.88|720.78|729.85|720.75|2
1655656520000|2022-06-19 16:35:20|729.85|720.75|729.83|720.73|729.88|720.78|729.8|720.7|10
1655656530000|2022-06-19 16:35:30|729.82|720.72|729.09|719.99|729.82|720.72|729.09|719.99|12
1655656540000|2022-06-19 16:35:40|729.08|719.98|728.23|719.13|729.09|719.99|728.22|719.12|19
1655656550000|2022-06-19 16:35:50|728.24|719.14|728.02|718.92|728.24|719.14|728.02|718.92|11
1655656560000|2022-06-19 16:36:00|728|718.9|728.13|719.03|728.2|719.1|728|718.9|11
1655656570000|2022-06-19 16:36:10|728.11|719.01|728.11|719.01|728.13|719.03|728.06|718.96|11
1655656580000|2022-06-19 16:36:20|728.09|718.99|728.86|719.76|728.93|719.83|728.09|718.99|24
1655656590000|2022-06-19 16:36:30|728.87|719.77|728.95|719.85|729.03|719.93|728.87|719.77|21
1655656600000|2022-06-19 16:36:40|728.94|719.84|728.87|719.77|728.94|719.84|728.87|719.77|3
1655656610000|2022-06-19 16:36:50|728.85|719.75|728.5|719.4|728.86|719.76|728.5|719.4|8
1655656620000|2022-06-19 16:37:00|728.54|719.44|728.84|719.74|728.84|719.74|728.54|719.44|10
1655656630000|2022-06-19 16:37:10|728.85|719.75|728.89|719.79|728.91|719.81|728.85|719.75|8
1655656640000|2022-06-19 16:37:20|728.91|719.81|728.9|719.8|728.91|719.81|728.85|719.75|11
1655656650000|2022-06-19 16:37:30|728.89|719.79|729.05|719.95|729.09|719.99|728.89|719.79|13
1655656660000|2022-06-19 16:37:40|729.11|720.01|729.19|720.09|729.22|720.12|729.11|720.01|7
1655656670000|2022-06-19 16:37:50|729.17|720.07|729.19|720.09|729.2|720.1|729.17|720.07|4
1655656680000|2022-06-19 16:38:00|729.23|720.13|729.23|720.13|729.23|720.13|729.21|720.11|3
1655656690000|2022-06-19 16:38:10|729.21|720.11|729.03|719.93|729.23|720.13|729.02|719.92|11
1655656700000|2022-06-19 16:38:20|729.04|719.94|728.34|719.24|729.06|719.96|728.34|719.24|11
1655656710000|2022-06-19 16:38:30|728.35|719.25|726.86|717.76|728.35|719.25|726.86|717.76|15
1655656720000|2022-06-19 16:38:40|726.65|717.55|726.1|717|726.65|717.55|725.93|716.83|24
1655656730000|2022-06-19 16:38:50|726.15|717.05|726.94|717.84|727|717.9|726.15|717.05|26
1655656740000|2022-06-19 16:39:00|726.92|717.82|727.02|717.92|727.08|717.98|726.91|717.81|16
1655656750000|2022-06-19 16:39:10|726.97|717.87|726.78|717.68|726.97|717.87|726.75|717.65|15
1655656760000|2022-06-19 16:39:20|726.79|717.69|726.72|717.62|726.8|717.7|726.72|717.62|13
1655656770000|2022-06-19 16:39:30|726.73|717.63|726.85|717.75|726.94|717.84|726.73|717.63|13
1655656780000|2022-06-19 16:39:40|726.9|717.8|726.85|717.75|726.93|717.83|726.84|717.74|15
1655656790000|2022-06-19 16:39:50|726.83|717.73|726.88|717.78|726.94|717.84|726.83|717.73|10
1655656800000|2022-06-19 16:40:00|726.89|717.79|726.83|717.73|726.89|717.79|726.82|717.72|7
1655656810000|2022-06-19 16:40:10|726.82|717.72|726.82|717.72|726.84|717.74|726.82|717.72|5
1655656820000|2022-06-19 16:40:20|726.83|717.73|726.83|717.73|726.83|717.73|726.83|717.73|1
1655656830000|2022-06-19 16:40:30|726.8|717.7|726.85|717.75|726.85|717.75|726.8|717.7|5
1655656840000|2022-06-19 16:40:40|726.83|717.73|727.02|717.92|727.02|717.92|726.83|717.73|3
1655656850000|2022-06-19 16:40:50|727.01|717.91|726.95|717.85|727.01|717.91|726.95|717.85|7
1655656860000|2022-06-19 16:41:00|726.82|717.72|726.86|717.76|726.87|717.77|726.82|717.72|5
1655656870000|2022-06-19 16:41:10|726.87|717.77|726.82|717.72|726.87|717.77|726.82|717.72|3
1655656880000|2022-06-19 16:41:20|726.71|717.61|726.21|717.11|726.71|717.61|726.21|717.11|10
1655656890000|2022-06-19 16:41:30|726.19|717.09|725.99|716.89|726.2|717.1|725.99|716.89|3
1655656900000|2022-06-19 16:41:40|726.08|716.98|726.05|716.95|726.08|716.98|726.05|716.95|3
1655656910000|2022-06-19 16:41:50|726.07|716.97|726.16|717.06|726.16|717.06|726.07|716.97|2
1655656920000|2022-06-19 16:42:00|726.15|717.05|725.98|716.88|726.15|717.05|725.97|716.87|8
1655656930000|2022-06-19 16:42:10|726|716.9|725.99|716.89|726.05|716.95|725.99|716.89|5
1655656940000|2022-06-19 16:42:20|725.98|716.88|726|716.9|726.01|716.91|725.97|716.87|9
1655656950000|2022-06-19 16:42:30|726.01|716.91|726.5|717.4|726.64|717.54|726|716.9|13
1655656960000|2022-06-19 16:42:40|726.52|717.42|726.56|717.46|726.59|717.49|726.49|717.39|12
1655656970000|2022-06-19 16:42:50|726.57|717.47|726.14|717.04|726.84|717.74|726.12|717.02|12
1655656980000|2022-06-19 16:43:00|725.95|716.85|725.96|716.86|725.96|716.86|725.95|716.85|6
1655656990000|2022-06-19 16:43:10|725.97|716.87|725.97|716.87|725.97|716.87|725.96|716.86|5
1655657000000|2022-06-19 16:43:20|726|716.9|726.62|717.52|726.62|717.52|726|716.9|21
1655657010000|2022-06-19 16:43:30|726.63|717.53|726.36|717.26|726.85|717.75|726.36|717.26|26
1655657020000|2022-06-19 16:43:40|726.39|717.29|726.86|717.76|726.87|717.77|726.29|717.19|26
1655657030000|2022-06-19 16:43:50|726.88|717.78|726.95|717.85|727.01|717.91|726.8|717.7|18
1655657040000|2022-06-19 16:44:00|726.92|717.82|726.95|717.85|726.95|717.85|726.91|717.81|6
1655657050000|2022-06-19 16:44:10|726.96|717.86|726.93|717.83|727.01|717.91|726.88|717.78|15
1655657060000|2022-06-19 16:44:20|726.94|717.84|727.79|718.69|727.8|718.7|726.94|717.84|25
1655657070000|2022-06-19 16:44:30|727.78|718.68|727.91|718.81|727.91|718.81|727.77|718.67|14
1655657080000|2022-06-19 16:44:40|727.89|718.79|727.85|718.75|727.9|718.8|727.83|718.73|11
1655657090000|2022-06-19 16:44:50|727.86|718.76|727|717.9|727.86|718.76|727|717.9|16
1655657100000|2022-06-19 16:45:00|727.01|717.91|727.14|718.04|727.16|718.06|726.92|717.82|19
1655657110000|2022-06-19 16:45:10|727.16|718.06|727.91|718.81|727.91|718.81|727.14|718.04|16
1655657120000|2022-06-19 16:45:20|727.95|718.85|729.66|720.56|729.66|720.56|727.95|718.85|31
1655657130000|2022-06-19 16:45:30|729.59|720.49|729.24|720.14|729.8|720.7|729.24|720.14|17
1655657140000|2022-06-19 16:45:40|729.18|720.08|729|719.9|729.18|720.08|728.99|719.89|8
1655657150000|2022-06-19 16:45:50|728.99|719.89|728.31|719.21|728.99|719.89|728.28|719.18|14
1655657160000|2022-06-19 16:46:00|728.3|719.2|729.23|720.13|729.23|720.13|728.27|719.17|27
1655657170000|2022-06-19 16:46:10|729.24|720.14|729.16|720.06|729.24|720.14|729.06|719.96|21
1655657180000|2022-06-19 16:46:20|729.17|720.07|729.1|720|729.17|720.07|729.02|719.92|14
1655657190000|2022-06-19 16:46:30|729.11|720.01|729.12|720.02|729.12|720.02|729.09|719.99|6
1655657200000|2022-06-19 16:46:40|729.03|719.93|728.95|719.85|729.07|719.97|728.95|719.85|12
1655657210000|2022-06-19 16:46:50|728.97|719.87|728.12|719.02|728.99|719.89|728.1|719|20
1655657220000|2022-06-19 16:47:00|728.11|719.01|727.98|718.88|728.11|719.01|727.97|718.87|19
1655657230000|2022-06-19 16:47:10|727.95|718.85|727.04|717.94|727.97|718.87|727.03|717.93|28
1655657240000|2022-06-19 16:47:20|727.06|717.96|727.02|717.92|727.08|717.98|726.91|717.81|26
1655657250000|2022-06-19 16:47:30|726.98|717.88|726.17|717.07|726.99|717.89|726.13|717.03|23
1655657260000|2022-06-19 16:47:40|726.11|717.01|725.85|716.75|726.11|717.01|725.84|716.74|25
1655657270000|2022-06-19 16:47:50|725.86|716.76|725.14|716.04|725.88|716.78|725.14|716.04|24
1655657280000|2022-06-19 16:48:00|725.06|715.96|724.03|714.93|725.06|715.96|724.03|714.93|36
1655657290000|2022-06-19 16:48:10|724.05|714.95|722.95|713.85|724.05|714.95|722.95|713.85|33
1655657300000|2022-06-19 16:48:20|722.73|713.63|724.51|715.41|724.55|715.45|722.69|713.59|30
1655657310000|2022-06-19 16:48:30|724.4|715.3|723.89|714.79|724.55|715.45|723.86|714.76|24
1655657320000|2022-06-19 16:48:40|723.9|714.8|723.2|714.1|723.92|714.82|723.19|714.09|23
1655657330000|2022-06-19 16:48:50|723.22|714.12|722.96|713.86|723.28|714.18|722.93|713.83|22
1655657340000|2022-06-19 16:49:00|722.98|713.88|722.38|713.28|723|713.9|722.31|713.21|20
1655657350000|2022-06-19 16:49:10|722.16|713.06|721.54|712.44|722.16|713.06|721.54|712.44|14
1655657360000|2022-06-19 16:49:20|721.53|712.43|722.62|713.52|722.62|713.52|721.41|712.31|25
1655657370000|2022-06-19 16:49:30|722.57|713.47|722.37|713.27|722.92|713.82|722.3|713.2|30
1655657380000|2022-06-19 16:49:40|722.41|713.31|722.57|713.47|722.71|713.61|722.24|713.14|23
1655657390000|2022-06-19 16:49:50|722.58|713.48|721.81|712.71|722.68|713.58|721.52|712.42|28
1655657400000|2022-06-19 16:50:00|721.64|712.54|722.49|713.39|722.58|713.48|721.4|712.3|29
1655657410000|2022-06-19 16:50:10|722.44|713.34|722.65|713.55|722.73|713.63|722.03|712.93|26
1655657420000|2022-06-19 16:50:20|722.69|713.59|722.78|713.68|722.81|713.71|722.69|713.59|17
1655657430000|2022-06-19 16:50:30|722.8|713.7|722.76|713.66|722.85|713.75|722.76|713.66|15
1655657440000|2022-06-19 16:50:40|722.8|713.7|722.9|713.8|722.9|713.8|722.8|713.7|7
1655657450000|2022-06-19 16:50:50|722.89|713.79|722.93|713.83|722.97|713.87|722.83|713.73|6
1655657460000|2022-06-19 16:51:00|722.89|713.79|722.96|713.86|723.05|713.95|722.82|713.72|23
1655657470000|2022-06-19 16:51:10|723.06|713.96|724|714.9|724|714.9|723.06|713.96|21
1655657480000|2022-06-19 16:51:20|723.93|714.83|724.69|715.59|724.74|715.64|723.93|714.83|26
1655657490000|2022-06-19 16:51:30|724.68|715.58|724.3|715.2|724.68|715.58|724.22|715.12|22
1655657500000|2022-06-19 16:51:40|724.33|715.23|724.22|715.12|724.33|715.23|724.13|715.03|19
1655657510000|2022-06-19 16:51:50|724.2|715.1|724.94|715.84|724.95|715.85|724.14|715.04|23
1655657520000|2022-06-19 16:52:00|724.95|715.85|724.32|715.22|724.98|715.88|724.32|715.22|22
1655657530000|2022-06-19 16:52:10|724.31|715.21|724.72|715.62|724.72|715.62|724.23|715.13|18
1655657540000|2022-06-19 16:52:20|724.7|715.6|724.86|715.76|724.91|715.81|724.68|715.58|12
1655657550000|2022-06-19 16:52:30|724.9|715.8|724.96|715.86|724.96|715.86|724.9|715.8|3
1655657560000|2022-06-19 16:52:40|724.94|715.84|724.93|715.83|724.94|715.84|724.9|715.8|9
1655657570000|2022-06-19 16:52:50|724.95|715.85|725.04|715.94|725.06|715.96|724.95|715.85|6
1655657580000|2022-06-19 16:53:00|725.09|715.99|725.09|715.99|725.21|716.11|725.08|715.98|13
1655657590000|2022-06-19 16:53:10|725.07|715.97|724.9|715.8|725.09|715.99|724.9|715.8|16
1655657600000|2022-06-19 16:53:20|724.87|715.77|724.2|715.1|724.87|715.77|724.11|715.01|17
1655657610000|2022-06-19 16:53:30|724.17|715.07|724.24|715.14|724.27|715.17|724.17|715.07|7
1655657620000|2022-06-19 16:53:40|724.22|715.12|724.96|715.86|725.03|715.93|724.22|715.12|20
1655657630000|2022-06-19 16:53:50|724.95|715.85|724.97|715.87|724.97|715.87|724.95|715.85|3
1655657640000|2022-06-19 16:54:00|724.96|715.86|724.96|715.86|725.02|715.92|724.9|715.8|17
1655657650000|2022-06-19 16:54:10|724.99|715.89|725.18|716.08|725.21|716.11|724.99|715.89|12
1655657660000|2022-06-19 16:54:20|725.17|716.07|724.99|715.89|725.17|716.07|724.95|715.85|12
1655657670000|2022-06-19 16:54:30|725|715.9|724.87|715.77|725.01|715.91|724.87|715.77|9
1655657680000|2022-06-19 16:54:40|724.9|715.8|724.9|715.8|724.9|715.8|724.86|715.76|12
1655657690000|2022-06-19 16:54:50|724.88|715.78|724.85|715.75|724.9|715.8|724.85|715.75|6
1655657700000|2022-06-19 16:55:00|724.81|715.71|724.81|715.71|724.83|715.73|724.81|715.71|10
1655657710000|2022-06-19 16:55:10|724.8|715.7|724.28|715.18|724.81|715.71|724.27|715.17|17
1655657720000|2022-06-19 16:55:20|724.09|714.99|724.1|715|724.13|715.03|724.06|714.96|11
1655657730000|2022-06-19 16:55:30|724.15|715.05|724.13|715.03|724.18|715.08|724.13|715.03|8
1655657740000|2022-06-19 16:55:40|724.14|715.04|724.64|715.54|724.67|715.57|724.14|715.04|20
1655657750000|2022-06-19 16:55:50|724.69|715.59|724.26|715.16|724.69|715.59|724.26|715.16|22
1655657760000|2022-06-19 16:56:00|724.32|715.22|724.78|715.68|724.79|715.69|724.32|715.22|9
1655657770000|2022-06-19 16:56:10|724.77|715.67|724.21|715.11|724.77|715.67|724.21|715.11|12
1655657780000|2022-06-19 16:56:20|724.26|715.16|724.23|715.13|724.32|715.22|724.14|715.04|11
1655657790000|2022-06-19 16:56:30|724.2|715.1|724.25|715.15|724.63|715.53|724.2|715.1|9
1655657800000|2022-06-19 16:56:40|724.21|715.11|724.95|715.85|724.97|715.87|724.21|715.11|11
1655657810000|2022-06-19 16:56:50|725.01|715.91|725.1|716|725.16|716.06|725|715.9|12
1655657820000|2022-06-19 16:57:00|725.04|715.94|724.54|715.44|725.04|715.94|724.25|715.15|23
1655657830000|2022-06-19 16:57:10|724.55|715.45|724.8|715.7|724.8|715.7|724.54|715.44|11
1655657840000|2022-06-19 16:57:20|724.79|715.69|724.17|715.07|724.79|715.69|724.15|715.05|13
1655657850000|2022-06-19 16:57:30|724.13|715.03|724.02|714.92|724.13|715.03|724.02|714.92|8
1655657860000|2022-06-19 16:57:40|724.06|714.96|723.97|714.87|724.09|714.99|723.97|714.87|7
1655657870000|2022-06-19 16:57:50|723.99|714.89|724.07|714.97|724.07|714.97|723.99|714.89|7
1655657880000|2022-06-19 16:58:00|724.08|714.98|724.02|714.92|724.17|715.07|723.96|714.86|18
1655657890000|2022-06-19 16:58:10|724.05|714.95|724.05|714.95|724.07|714.97|724.04|714.94|7
1655657900000|2022-06-19 16:58:20|724.07|714.97|724.07|714.97|724.09|714.99|724.03|714.93|5
1655657910000|2022-06-19 16:58:30|724.03|714.93|723.9|714.8|724.06|714.96|723.9|714.8|8
1655657920000|2022-06-19 16:58:40|723.91|714.81|723.94|714.84|723.99|714.89|723.9|714.8|9
1655657930000|2022-06-19 16:58:50|723.96|714.86|724.25|715.15|724.25|715.15|723.96|714.86|14
1655657940000|2022-06-19 16:59:00|724.23|715.13|724.21|715.11|724.23|715.13|724.11|715.01|9
1655657950000|2022-06-19 16:59:10|724.27|715.17|724.27|715.17|724.79|715.69|724.22|715.12|13
1655657960000|2022-06-19 16:59:20|724.31|715.21|724.75|715.65|724.75|715.65|724.26|715.16|9
1655657970000|2022-06-19 16:59:30|724.8|715.7|724.83|715.73|724.84|715.74|724.8|715.7|7
1655657980000|2022-06-19 16:59:40|724.8|715.7|724.79|715.69|724.8|715.7|724.79|715.69|2
1655657990000|2022-06-19 16:59:50|724.8|715.7|724.78|715.68|724.8|715.7|724.78|715.68|3
1655658000000|2022-06-19 17:00:00|724.77|715.67|724.15|715.05|724.77|715.67|723.92|714.82|18
1655658010000|2022-06-19 17:00:10|724.17|715.07|724.98|715.88|725.06|715.96|724.17|715.07|20
1655658020000|2022-06-19 17:00:20|725|715.9|725.54|716.44|725.56|716.46|724.99|715.89|12
1655658030000|2022-06-19 17:00:30|725.53|716.43|725.2|716.1|725.68|716.58|725.2|716.1|11
1655658040000|2022-06-19 17:00:40|724.96|715.86|725.64|716.54|725.66|716.56|724.95|715.85|20
1655658050000|2022-06-19 17:00:50|725.65|716.55|726.39|717.29|726.72|717.62|725.56|716.46|33
1655658060000|2022-06-19 17:01:00|726.38|717.28|726.22|717.12|726.38|717.28|726.22|717.12|18
1655658070000|2022-06-19 17:01:10|726.23|717.13|726.28|717.18|726.32|717.22|726.22|717.12|7
1655658080000|2022-06-19 17:01:20|726.17|717.07|726.11|717.01|726.22|717.12|726.11|717.01|6
1655658090000|2022-06-19 17:01:30|726.12|717.02|726.11|717.01|726.12|717.02|726.09|716.99|5
1655658100000|2022-06-19 17:01:40|726.1|717|726.05|716.95|726.23|717.13|726.05|716.95|10
1655658110000|2022-06-19 17:01:50|726.08|716.98|726|716.9|726.14|717.04|726|716.9|6
1655658120000|2022-06-19 17:02:00|726.03|716.93|726.07|716.97|726.07|716.97|726.03|716.93|6
1655658130000|2022-06-19 17:02:10|726.03|716.93|726.18|717.08|726.21|717.11|726.03|716.93|10
1655658140000|2022-06-19 17:02:20|726.24|717.14|726.26|717.16|726.3|717.2|726.23|717.13|9
1655658150000|2022-06-19 17:02:30|726.25|717.15|726.89|717.79|726.92|717.82|726.25|717.15|15
1655658160000|2022-06-19 17:02:40|726.87|717.77|726.44|717.34|727.24|718.14|726.44|717.34|24
1655658170000|2022-06-19 17:02:50|726.38|717.28|726.36|717.26|726.38|717.28|726.36|717.26|2
1655658180000|2022-06-19 17:03:00|726.26|717.16|725.97|716.87|726.26|717.16|725.97|716.87|8
1655658190000|2022-06-19 17:03:10|725.75|716.65|725.47|716.37|725.75|716.65|725.47|716.37|9
1655658200000|2022-06-19 17:03:20|725.41|716.31|725.43|716.33|725.43|716.33|725.41|716.31|2
1655658210000|2022-06-19 17:03:30|725.35|716.25|725.19|716.09|725.43|716.33|725.19|716.09|6
1655658220000|2022-06-19 17:03:40|725.2|716.1|725.19|716.09|725.33|716.23|725.15|716.05|10
1655658230000|2022-06-19 17:03:50|725.13|716.03|725.13|716.03|725.3|716.2|725.13|716.03|6
1655658240000|2022-06-19 17:04:00|725.14|716.04|725.36|716.26|725.36|716.26|725.14|716.04|11
1655658250000|2022-06-19 17:04:10|725.18|716.08|725.28|716.18|725.36|716.26|725.18|716.08|20
1655658260000|2022-06-19 17:04:20|725.21|716.11|725.33|716.23|725.46|716.36|725.15|716.05|12
1655658270000|2022-06-19 17:04:30|725.32|716.22|725.38|716.28|725.38|716.28|725.32|716.22|4
1655658280000|2022-06-19 17:04:40|725.43|716.33|725.29|716.19|725.43|716.33|725.28|716.18|7
1655658290000|2022-06-19 17:04:50|725.28|716.18|725.3|716.2|725.3|716.2|725.28|716.18|3
1655658300000|2022-06-19 17:05:00|725.36|716.26|725.27|716.17|725.36|716.26|725.23|716.13|6
1655658310000|2022-06-19 17:05:10|725.28|716.18|725.38|716.28|725.85|716.75|725.28|716.18|17
1655658320000|2022-06-19 17:05:20|725.39|716.29|725.25|716.15|725.4|716.3|725.25|716.15|9
1655658330000|2022-06-19 17:05:30|725.18|716.08|725.19|716.09|725.25|716.15|725.18|716.08|8
1655658340000|2022-06-19 17:05:40|725.18|716.08|725.07|715.97|725.29|716.19|725.07|715.97|14
1655658350000|2022-06-19 17:05:50|725.06|715.96|725.09|715.99|725.11|716.01|725.06|715.96|11
1655658360000|2022-06-19 17:06:00|725.08|715.98|724.96|715.86|725.09|715.99|724.93|715.83|10
1655658370000|2022-06-19 17:06:10|724.94|715.84|724.95|715.85|724.99|715.89|724.9|715.8|11
1655658380000|2022-06-19 17:06:20|724.94|715.84|724.3|715.2|724.94|715.84|724.29|715.19|17
1655658390000|2022-06-19 17:06:30|724.29|715.19|724.24|715.14|724.31|715.21|724.19|715.09|19
1655658400000|2022-06-19 17:06:40|724.3|715.2|724.31|715.21|724.31|715.21|724.23|715.13|8
1655658410000|2022-06-19 17:06:50|724.32|715.22|724.71|715.61|724.82|715.72|724.32|715.22|8
1655658420000|2022-06-19 17:07:00|724.72|715.62|724.16|715.06|724.82|715.72|724.16|715.06|12
1655658430000|2022-06-19 17:07:10|724.14|715.04|723.94|714.84|724.14|715.04|723.94|714.84|7
1655658440000|2022-06-19 17:07:20|723.95|714.85|723.99|714.89|724.02|714.92|723.95|714.85|3
1655658450000|2022-06-19 17:07:30|723.95|714.85|723.95|714.85|723.95|714.85|723.93|714.83|5
1655658460000|2022-06-19 17:07:40|724.01|714.91|723.11|714.01|724.01|714.91|723.07|713.97|18
1655658470000|2022-06-19 17:07:50|723.14|714.04|723.16|714.06|723.22|714.12|723.13|714.03|7
1655658480000|2022-06-19 17:08:00|723.14|714.04|723.13|714.03|723.16|714.06|723.1|714|10
1655658490000|2022-06-19 17:08:10|723.12|714.02|723.09|713.99|723.12|714.02|723.07|713.97|5
1655658500000|2022-06-19 17:08:20|723.04|713.94|722.37|713.27|723.06|713.96|722.37|713.27|13
1655658510000|2022-06-19 17:08:30|722.4|713.3|722.42|713.32|722.43|713.33|722.34|713.24|11
1655658520000|2022-06-19 17:08:40|722.41|713.31|722.85|713.75|722.98|713.88|722.31|713.21|12
1655658530000|2022-06-19 17:08:50|722.84|713.74|722.83|713.73|722.92|713.82|722.83|713.73|9
1655658540000|2022-06-19 17:09:00|722.79|713.69|722.37|713.27|722.79|713.69|722.36|713.26|10
1655658550000|2022-06-19 17:09:10|722.35|713.25|722.06|712.96|722.35|713.25|722.01|712.91|14
1655658560000|2022-06-19 17:09:20|722.05|712.95|722.03|712.93|722.1|713|722.03|712.93|11
1655658570000|2022-06-19 17:09:30|722.02|712.92|722.13|713.03|722.13|713.03|722.02|712.92|14
1655658580000|2022-06-19 17:09:40|722.18|713.08|722.94|713.84|723|713.9|722.18|713.08|22
1655658590000|2022-06-19 17:09:50|722.9|713.8|722.84|713.74|723.11|714.01|722.83|713.73|14
1655658600000|2022-06-19 17:10:00|722.83|713.73|722.81|713.71|722.84|713.74|722.74|713.64|15
1655658610000|2022-06-19 17:10:10|722.86|713.76|722.88|713.78|722.91|713.81|722.83|713.73|12
1655658620000|2022-06-19 17:10:20|722.86|713.76|722.84|713.74|722.86|713.76|722.84|713.74|2
1655658630000|2022-06-19 17:10:30|722.85|713.75|722.87|713.77|722.87|713.77|722.85|713.75|7
1655658640000|2022-06-19 17:10:40|722.88|713.78|723.04|713.94|723.05|713.95|722.87|713.77|18
1655658650000|2022-06-19 17:10:50|723.11|714.01|723.16|714.06|723.21|714.11|723.05|713.95|10
1655658660000|2022-06-19 17:11:00|723.12|714.02|723.1|714|723.26|714.16|723.09|713.99|11
1655658670000|2022-06-19 17:11:10|723.07|713.97|723.02|713.92|723.08|713.98|723.02|713.92|13
1655658680000|2022-06-19 17:11:20|723.04|713.94|721.94|712.84|723.04|713.94|721.94|712.84|23
1655658690000|2022-06-19 17:11:30|721.95|712.85|722.05|712.95|722.1|713|721.95|712.85|19
1655658700000|2022-06-19 17:11:40|722.07|712.97|722|712.9|722.08|712.98|721.99|712.89|14
1655658710000|2022-06-19 17:11:50|722.01|712.91|721.02|711.92|722.01|712.91|721.02|711.92|16
1655658720000|2022-06-19 17:12:00|721.04|711.94|722|712.9|722|712.9|721.04|711.94|23
1655658730000|2022-06-19 17:12:10|721.98|712.88|721.32|712.22|722|712.9|721.32|712.22|15
1655658740000|2022-06-19 17:12:20|721.36|712.26|721.39|712.29|721.39|712.29|721.36|712.26|4
1655658750000|2022-06-19 17:12:30|721.35|712.25|721.24|712.14|721.35|712.25|721.21|712.11|4
1655658760000|2022-06-19 17:12:40|721.2|712.1|721.26|712.16|721.27|712.17|721.15|712.05|7
1655658770000|2022-06-19 17:12:50|721.12|712.02|721.15|712.05|721.15|712.05|721.12|712.02|8
1655658780000|2022-06-19 17:13:00|721.16|712.06|721.32|712.22|721.32|712.22|721.16|712.06|19
1655658790000|2022-06-19 17:13:10|721.3|712.2|721.65|712.55|721.7|712.6|721.23|712.13|17
1655658800000|2022-06-19 17:13:20|721.66|712.56|721.34|712.24|721.66|712.56|721.26|712.16|11
1655658810000|2022-06-19 17:13:30|721.27|712.17|721.23|712.13|721.28|712.18|721.22|712.12|6
1655658820000|2022-06-19 17:13:40|721.24|712.14|721.24|712.14|721.24|712.14|721.24|712.14|1
1655658830000|2022-06-19 17:13:50|721.14|712.04|721.49|712.39|721.49|712.39|721.14|712.04|8
1655658840000|2022-06-19 17:14:00|721.5|712.4|721.6|712.5|721.64|712.54|721.5|712.4|12
1655658850000|2022-06-19 17:14:10|721.71|712.61|721.71|712.61|721.74|712.64|721.71|712.61|11
1655658860000|2022-06-19 17:14:20|721.64|712.54|721.1|712|721.64|712.54|721.08|711.98|13
1655658870000|2022-06-19 17:14:30|721.09|711.99|720.98|711.88|721.1|712|720.97|711.87|7
1655658880000|2022-06-19 17:14:40|720.97|711.87|721.01|711.91|721.01|711.91|720.97|711.87|3
1655658890000|2022-06-19 17:14:50|720.99|711.89|720.99|711.89|721.02|711.92|720.99|711.89|10
1655658900000|2022-06-19 17:15:00|721|711.9|721.16|712.06|721.17|712.07|721|711.9|20
1655658910000|2022-06-19 17:15:10|721.19|712.09|721.11|712.01|721.19|712.09|721.01|711.91|16
1655658920000|2022-06-19 17:15:20|721.12|712.02|720.95|711.85|721.15|712.05|720.95|711.85|8
1655658930000|2022-06-19 17:15:30|720.96|711.86|721.71|712.61|721.87|712.77|720.96|711.86|17
1655658940000|2022-06-19 17:15:40|721.7|712.6|721.8|712.7|721.83|712.73|721.7|712.6|17
1655658950000|2022-06-19 17:15:50|721.78|712.68|721.82|712.72|721.82|712.72|721.78|712.68|17
1655658960000|2022-06-19 17:16:00|721.83|712.73|721.83|712.73|721.85|712.75|721.8|712.7|9
1655658970000|2022-06-19 17:16:10|721.86|712.76|721.96|712.86|721.96|712.86|721.86|712.76|13
1655658980000|2022-06-19 17:16:20|721.93|712.83|721.95|712.85|721.96|712.86|721.9|712.8|9
1655658990000|2022-06-19 17:16:30|721.9|712.8|721.98|712.88|722.03|712.93|721.88|712.78|10
1655659000000|2022-06-19 17:16:40|722.02|712.92|721.97|712.87|722.02|712.92|721.96|712.86|4
1655659010000|2022-06-19 17:16:50|721.93|712.83|721.87|712.77|721.98|712.88|721.82|712.72|5
1655659020000|2022-06-19 17:17:00|721.82|712.72|721.87|712.77|721.88|712.78|721.82|712.72|7
1655659030000|2022-06-19 17:17:10|721.84|712.74|721.88|712.78|721.9|712.8|721.84|712.74|7
1655659040000|2022-06-19 17:17:20|721.87|712.77|721.83|712.73|721.87|712.77|721.79|712.69|13
1655659050000|2022-06-19 17:17:30|721.82|712.72|721.68|712.58|721.82|712.72|721.67|712.57|5
1655659060000|2022-06-19 17:17:40|721.7|712.6|721.68|712.58|721.7|712.6|721.68|712.58|6
1655659070000|2022-06-19 17:17:50|721.67|712.57|721.62|712.52|721.7|712.6|721.58|712.48|10
1655659080000|2022-06-19 17:18:00|721.58|712.48|720.74|711.64|721.62|712.52|720.74|711.64|19
1655659090000|2022-06-19 17:18:10|720.75|711.65|720|710.9|720.77|711.67|720|710.9|20
1655659100000|2022-06-19 17:18:20|719.99|710.89|719.3|710.2|719.99|710.89|719.28|710.18|15
1655659110000|2022-06-19 17:18:30|719.28|710.18|719.05|709.95|719.28|710.18|718.93|709.83|19
1655659120000|2022-06-19 17:18:40|719.04|709.94|719.12|710.02|719.12|710.02|718.95|709.85|12
1655659130000|2022-06-19 17:18:50|719.15|710.05|719.96|710.86|719.97|710.87|719.1|710|20
1655659140000|2022-06-19 17:19:00|720.06|710.96|720.05|710.95|720.08|710.98|719.92|710.82|17
1655659150000|2022-06-19 17:19:10|720.07|710.97|720.6|711.5|720.77|711.67|720.04|710.94|15
1655659160000|2022-06-19 17:19:20|720.58|711.48|720.61|711.51|720.72|711.62|720.58|711.48|7
1655659170000|2022-06-19 17:19:30|720.62|711.52|720.58|711.48|720.64|711.54|720.54|711.44|16
1655659180000|2022-06-19 17:19:40|720.59|711.49|720.6|711.5|720.6|711.5|720.58|711.48|6
1655659190000|2022-06-19 17:19:50|720.65|711.55|720.65|711.55|720.66|711.56|720.65|711.55|3
1655659200000|2022-06-19 17:20:00|720.66|711.56|720.92|711.82|721.07|711.97|720.66|711.56|16
1655659210000|2022-06-19 17:20:10|721.04|711.94|720.94|711.84|721.04|711.94|720.91|711.81|10
1655659220000|2022-06-19 17:20:20|720.93|711.83|720.96|711.86|720.97|711.87|720.93|711.83|6
1655659230000|2022-06-19 17:20:30|720.97|711.87|722.9|713.8|722.9|713.8|720.97|711.87|25
1655659240000|2022-06-19 17:20:40|722.98|713.88|723.14|714.04|723.17|714.07|722.96|713.86|17
1655659250000|2022-06-19 17:20:50|723.15|714.05|723.17|714.07|723.19|714.09|723.15|714.05|6
1655659260000|2022-06-19 17:21:00|723.2|714.1|723.69|714.59|723.76|714.66|723.2|714.1|18
1655659270000|2022-06-19 17:21:10|723.83|714.73|723.21|714.11|723.83|714.73|723.15|714.05|20
1655659280000|2022-06-19 17:21:20|723.2|714.1|723.48|714.38|723.82|714.72|723.09|713.99|22
1655659290000|2022-06-19 17:21:30|723.33|714.23|722.8|713.7|723.33|714.23|722.8|713.7|11
1655659300000|2022-06-19 17:21:40|722.76|713.66|722.12|713.02|722.76|713.66|721.99|712.89|20
1655659310000|2022-06-19 17:21:50|722.11|713.01|721.74|712.64|722.11|713.01|721.52|712.42|23
1655659320000|2022-06-19 17:22:00|721.69|712.59|721.21|712.11|721.69|712.59|721.17|712.07|15
1655659330000|2022-06-19 17:22:10|721.22|712.12|720.99|711.89|721.23|712.13|720.98|711.88|13
1655659340000|2022-06-19 17:22:20|720.92|711.82|720.9|711.8|720.92|711.82|720.89|711.79|4
1655659350000|2022-06-19 17:22:30|720.89|711.79|720.89|711.79|720.9|711.8|720.89|711.79|7
1655659360000|2022-06-19 17:22:40|720.86|711.76|720.3|711.2|720.86|711.76|720.29|711.19|13
1655659370000|2022-06-19 17:22:50|720.31|711.21|720.31|711.21|720.36|711.26|720.31|711.21|9
1655659380000|2022-06-19 17:23:00|720.3|711.2|720.42|711.32|720.42|711.32|720.26|711.16|14
1655659390000|2022-06-19 17:23:10|720.46|711.36|721.05|711.95|721.2|712.1|720.46|711.36|16
1655659400000|2022-06-19 17:23:20|721.08|711.98|721.16|712.06|721.27|712.17|721.08|711.98|8
1655659410000|2022-06-19 17:23:30|721.15|712.05|721.76|712.66|721.78|712.68|721.15|712.05|10
1655659420000|2022-06-19 17:23:40|721.72|712.62|721.78|712.68|721.8|712.7|721.72|712.62|10
1655659430000|2022-06-19 17:23:50|721.81|712.71|721.75|712.65|721.82|712.72|721.75|712.65|9
1655659440000|2022-06-19 17:24:00|721.76|712.66|721.8|712.7|721.8|712.7|721.76|712.66|4
1655659450000|2022-06-19 17:24:10|721.81|712.71|721.93|712.83|721.93|712.83|721.81|712.71|8
1655659460000|2022-06-19 17:24:20|721.9|712.8|722.58|713.48|722.62|713.52|721.9|712.8|17
1655659470000|2022-06-19 17:24:30|722.59|713.49|722.71|713.61|722.71|713.61|722.59|713.49|3
1655659480000|2022-06-19 17:24:40|722.72|713.62|722.75|713.65|722.75|713.65|722.64|713.54|14
1655659490000|2022-06-19 17:24:50|722.81|713.71|722.82|713.72|722.82|713.72|722.75|713.65|13
1655659500000|2022-06-19 17:25:00|722.83|713.73|723.86|714.76|723.87|714.77|722.83|713.73|17
1655659510000|2022-06-19 17:25:10|723.84|714.74|723.85|714.75|723.85|714.75|723.81|714.71|14
1655659520000|2022-06-19 17:25:20|723.86|714.76|723.85|714.75|723.86|714.76|723.85|714.75|4
1655659530000|2022-06-19 17:25:30|723.86|714.76|723.66|714.56|723.86|714.76|723.63|714.53|5
1655659540000|2022-06-19 17:25:40|723.68|714.58|723.59|714.49|723.69|714.59|723.57|714.47|11
1655659550000|2022-06-19 17:25:50|723.61|714.51|723.59|714.49|723.69|714.59|723.27|714.17|16
1655659560000|2022-06-19 17:26:00|723.62|714.52|723.13|714.03|723.64|714.54|723.11|714.01|15
1655659570000|2022-06-19 17:26:10|723.1|714|723.14|714.04|723.15|714.05|723.1|714|9
1655659580000|2022-06-19 17:26:20|723.15|714.05|723.15|714.05|723.16|714.06|723.14|714.04|8
1655659590000|2022-06-19 17:26:30|723.16|714.06|723.1|714|723.16|714.06|723.1|714|5
1655659600000|2022-06-19 17:26:40|723.13|714.03|723.11|714.01|723.13|714.03|723.1|714|6
1655659610000|2022-06-19 17:26:50|723.02|713.92|723.07|713.97|723.14|714.04|723.02|713.92|13
1655659620000|2022-06-19 17:27:00|723.02|713.92|723.13|714.03|723.14|714.04|723.02|713.92|9
1655659630000|2022-06-19 17:27:10|723.18|714.08|723.87|714.77|723.87|714.77|723.13|714.03|20
1655659640000|2022-06-19 17:27:20|723.86|714.76|724.53|715.43|724.61|715.51|723.75|714.65|20
1655659650000|2022-06-19 17:27:30|724.59|715.49|724.8|715.7|724.88|715.78|724.59|715.49|19
1655659660000|2022-06-19 17:27:40|724.79|715.69|724.22|715.12|724.79|715.69|724.2|715.1|18
1655659670000|2022-06-19 17:27:50|724.21|715.11|724.19|715.09|724.5|715.4|724.02|714.92|17
1655659680000|2022-06-19 17:28:00|724.15|715.05|724.05|714.95|724.15|715.05|724.05|714.95|8
1655659690000|2022-06-19 17:28:10|724.06|714.96|724.46|715.36|724.64|715.54|724.06|714.96|19
1655659700000|2022-06-19 17:28:20|724.45|715.35|724.51|715.41|724.62|715.52|724.43|715.33|11
1655659710000|2022-06-19 17:28:30|724.54|715.44|724.9|715.8|724.9|715.8|724.54|715.44|9
1655659720000|2022-06-19 17:28:40|724.89|715.79|724.95|715.85|724.98|715.88|724.89|715.79|8
1655659730000|2022-06-19 17:28:50|724.96|715.86|724.93|715.83|724.96|715.86|724.93|715.83|3
1655659740000|2022-06-19 17:29:00|724.94|715.84|724.94|715.84|724.97|715.87|724.94|715.84|6
1655659750000|2022-06-19 17:29:10|724.96|715.86|724.85|715.75|724.96|715.86|724.85|715.75|5
1655659760000|2022-06-19 17:29:20|724.86|715.76|724.86|715.76|724.86|715.76|724.86|715.76|1
1655659770000|2022-06-19 17:29:30|724.87|715.77|724.99|715.89|725.08|715.98|724.87|715.77|10
1655659780000|2022-06-19 17:29:40|725.03|715.93|725.06|715.96|725.11|716.01|724.99|715.89|9
1655659790000|2022-06-19 17:29:50|725.04|715.94|724.88|715.78|725.04|715.94|724.88|715.78|7
1655659800000|2022-06-19 17:30:00|724.92|715.82|725.02|715.92|725.02|715.92|724.92|715.82|9
1655659810000|2022-06-19 17:30:10|725.05|715.95|724.99|715.89|725.07|715.97|724.94|715.84|12
1655659820000|2022-06-19 17:30:20|724.88|715.78|724.83|715.73|725|715.9|724.83|715.73|14
1655659830000|2022-06-19 17:30:30|724.87|715.77|725.89|716.79|725.89|716.79|724.87|715.77|22
1655659840000|2022-06-19 17:30:40|725.79|716.69|727.38|718.28|727.58|718.48|725.78|716.68|25
1655659850000|2022-06-19 17:30:50|727.39|718.29|727.06|717.96|727.45|718.35|727.03|717.93|12
1655659860000|2022-06-19 17:31:00|727.05|717.95|727.62|718.52|727.62|718.52|727.03|717.93|23
1655659870000|2022-06-19 17:31:10|727.63|718.53|727.65|718.55|727.66|718.56|727.14|718.04|27
1655659880000|2022-06-19 17:31:20|727.73|718.63|727.11|718.01|727.76|718.66|727.11|718.01|24
1655659890000|2022-06-19 17:31:30|727.08|717.98|727.1|718|727.12|718.02|727.06|717.96|10
1655659900000|2022-06-19 17:31:40|727.13|718.03|727.09|717.99|727.21|718.11|727.09|717.99|7
1655659910000|2022-06-19 17:31:50|727.1|718|726.96|717.86|727.13|718.03|726.96|717.86|11
1655659920000|2022-06-19 17:32:00|726.95|717.85|726|716.9|726.96|717.86|726|716.9|20
1655659930000|2022-06-19 17:32:10|725.98|716.88|725.08|715.98|725.98|716.88|725.07|715.97|16
1655659940000|2022-06-19 17:32:20|725.07|715.97|724.85|715.75|725.07|715.97|724.85|715.75|21
1655659950000|2022-06-19 17:32:30|724.86|715.76|724.89|715.79|724.89|715.79|724.79|715.69|10
1655659960000|2022-06-19 17:32:40|724.86|715.76|724.93|715.83|724.93|715.83|724.86|715.76|11
1655659970000|2022-06-19 17:32:50|724.94|715.84|724.84|715.74|724.96|715.86|724.83|715.73|12
1655659980000|2022-06-19 17:33:00|724.85|715.75|724.84|715.74|724.85|715.75|724.84|715.74|10
1655659990000|2022-06-19 17:33:10|724.85|715.75|724.85|715.75|724.85|715.75|724.84|715.74|3
1655660000000|2022-06-19 17:33:20|724.9|715.8|724.9|715.8|724.9|715.8|724.78|715.68|10
1655660010000|2022-06-19 17:33:30|724.89|715.79|724.93|715.83|724.93|715.83|724.85|715.75|9
1655660020000|2022-06-19 17:33:40|724.92|715.82|724.92|715.82|724.92|715.82|724.89|715.79|5
1655660030000|2022-06-19 17:33:50|724.89|715.79|724.87|715.77|724.96|715.86|724.86|715.76|13
1655660040000|2022-06-19 17:34:00|724.88|715.78|724.79|715.69|724.92|715.82|724.79|715.69|10
1655660050000|2022-06-19 17:34:10|724.78|715.68|724.24|715.14|724.79|715.69|724.18|715.08|26
1655660060000|2022-06-19 17:34:20|724.23|715.13|723.71|714.61|724.23|715.13|723.71|714.61|12
1655660070000|2022-06-19 17:34:30|723.68|714.58|723.94|714.84|723.94|714.84|723.57|714.47|19
1655660080000|2022-06-19 17:34:40|723.93|714.83|723.93|714.83|723.94|714.84|723.93|714.83|5
1655660090000|2022-06-19 17:34:50|723.94|714.84|723.88|714.78|723.94|714.84|723.88|714.78|6
1655660100000|2022-06-19 17:35:00|723.87|714.77|723.87|714.77|723.91|714.81|723.81|714.71|11
1655660110000|2022-06-19 17:35:10|723.88|714.78|723.84|714.74|723.89|714.79|723.84|714.74|4
1655660120000|2022-06-19 17:35:20|723.76|714.66|724.69|715.59|724.72|715.62|723.76|714.66|17
1655660130000|2022-06-19 17:35:30|724.71|715.61|724.9|715.8|724.91|715.81|724.69|715.59|19
1655660140000|2022-06-19 17:35:40|724.89|715.79|724.91|715.81|724.92|715.82|724.89|715.79|5
1655660150000|2022-06-19 17:35:50|724.92|715.82|724.9|715.8|724.92|715.82|724.89|715.79|6
1655660160000|2022-06-19 17:36:00|724.93|715.83|724.89|715.79|724.96|715.86|724.89|715.79|11
1655660170000|2022-06-19 17:36:10|724.88|715.78|724.3|715.2|724.88|715.78|724.19|715.09|21
1655660180000|2022-06-19 17:36:20|724.35|715.25|724.69|715.59|724.74|715.64|724.21|715.11|11
1655660190000|2022-06-19 17:36:30|724.7|715.6|724.54|715.44|724.73|715.63|724.54|715.44|11
1655660200000|2022-06-19 17:36:40|724.55|715.45|724.32|715.22|724.56|715.46|724.32|715.22|7
1655660210000|2022-06-19 17:36:50|724.25|715.15|724.36|715.26|724.41|715.31|724.19|715.09|10
1655660220000|2022-06-19 17:37:00|724.4|715.3|724.65|715.55|724.65|715.55|724.4|715.3|8
1655660230000|2022-06-19 17:37:10|724.62|715.52|724.57|715.47|724.65|715.55|724.57|715.47|7
1655660240000|2022-06-19 17:37:20|724.6|715.5|724.6|715.5|724.6|715.5|724.6|715.5|1
1655660250000|2022-06-19 17:37:30|724.59|715.49|724.67|715.57|724.73|715.63|724.59|715.49|9
1655660260000|2022-06-19 17:37:40|724.72|715.62|724.81|715.71|724.89|715.79|724.71|715.61|14
1655660270000|2022-06-19 17:37:50|724.82|715.72|724.74|715.64|724.84|715.74|724.74|715.64|14
1655660280000|2022-06-19 17:38:00|724.75|715.65|724.74|715.64|724.76|715.66|724.73|715.63|4
1655660290000|2022-06-19 17:38:10|724.75|715.65|725.54|716.44|725.54|716.44|724.75|715.65|20
1655660300000|2022-06-19 17:38:20|725.55|716.45|725.76|716.66|725.76|716.66|725.46|716.36|20
1655660310000|2022-06-19 17:38:30|725.77|716.67|725.67|716.57|725.77|716.67|725.67|716.57|6
1655660320000|2022-06-19 17:38:40|725.66|716.56|725.29|716.19|725.66|716.56|725.29|716.19|8
1655660330000|2022-06-19 17:38:50|725.22|716.12|725.34|716.24|725.34|716.24|725.22|716.12|7
1655660340000|2022-06-19 17:39:00|725.35|716.25|725.7|716.6|725.72|716.62|725.24|716.14|20
1655660350000|2022-06-19 17:39:10|725.77|716.67|725.83|716.73|725.83|716.73|725.77|716.67|8
1655660360000|2022-06-19 17:39:20|725.78|716.68|726.46|717.36|726.52|717.42|725.78|716.68|10
1655660370000|2022-06-19 17:39:30|726.47|717.37|726.7|717.6|726.7|717.6|726.42|717.32|12
1655660380000|2022-06-19 17:39:40|726.73|717.63|726.82|717.72|727.01|717.91|726.72|717.62|15
1655660390000|2022-06-19 17:39:50|726.79|717.69|726.73|717.63|726.79|717.69|726.7|717.6|13
1655660400000|2022-06-19 17:40:00|726.74|717.64|726.89|717.79|726.91|717.81|726.72|717.62|12
1655660410000|2022-06-19 17:40:10|726.92|717.82|726.81|717.71|726.92|717.82|726.77|717.67|11
1655660420000|2022-06-19 17:40:20|726.83|717.73|726.86|717.76|726.86|717.76|726.83|717.73|2
1655660430000|2022-06-19 17:40:30|726.85|717.75|726.74|717.64|726.85|717.75|726.74|717.64|2
1655660440000|2022-06-19 17:40:40|726.68|717.58|726.76|717.66|726.76|717.66|726.68|717.58|13
1655660450000|2022-06-19 17:40:50|726.85|717.75|727.5|718.4|727.53|718.43|726.85|717.75|15
1655660460000|2022-06-19 17:41:00|727.57|718.47|727.55|718.45|727.61|718.51|727.51|718.41|13
1655660470000|2022-06-19 17:41:10|727.53|718.43|727.59|718.49|727.59|718.49|727.5|718.4|11
1655660480000|2022-06-19 17:41:20|727.52|718.42|727.13|718.03|727.52|718.42|727.13|718.03|11
1655660490000|2022-06-19 17:41:30|727.14|718.04|727.14|718.04|727.15|718.05|727.13|718.03|11
1655660500000|2022-06-19 17:41:40|727.15|718.05|727.09|717.99|727.15|718.05|727.07|717.97|10
1655660510000|2022-06-19 17:41:50|727.1|718|726.87|717.77|727.21|718.11|726.87|717.77|17
1655660520000|2022-06-19 17:42:00|726.85|717.75|725.94|716.84|726.85|717.75|725.94|716.84|23
1655660530000|2022-06-19 17:42:10|725.95|716.85|725.92|716.82|725.95|716.85|725.9|716.8|6
1655660540000|2022-06-19 17:42:20|725.88|716.78|725.86|716.76|725.89|716.79|725.86|716.76|3
1655660550000|2022-06-19 17:42:30|725.87|716.77|725.54|716.44|725.92|716.82|725.54|716.44|19
1655660560000|2022-06-19 17:42:40|725.53|716.43|725.75|716.65|725.85|716.75|725.53|716.43|13
1655660570000|2022-06-19 17:42:50|725.76|716.66|725.72|716.62|725.76|716.66|725.66|716.56|7
1655660580000|2022-06-19 17:43:00|725.9|716.8|726.71|717.61|726.71|717.61|725.9|716.8|28
1655660590000|2022-06-19 17:43:10|727|717.9|727.29|718.19|727.64|718.54|726.93|717.83|22
1655660600000|2022-06-19 17:43:20|727.28|718.18|727.02|717.92|727.28|718.18|727.02|717.92|9
1655660610000|2022-06-19 17:43:30|726.94|717.84|726.92|717.82|726.94|717.84|726.92|717.82|2
1655660620000|2022-06-19 17:43:40|726.93|717.83|726.89|717.79|726.94|717.84|726.89|717.79|9
1655660630000|2022-06-19 17:43:50|726.88|717.78|726.77|717.67|726.88|717.78|726.77|717.67|13
1655660640000|2022-06-19 17:44:00|726.8|717.7|726.87|717.77|726.87|717.77|726.8|717.7|9
1655660650000|2022-06-19 17:44:10|726.89|717.79|726.87|717.77|727|717.9|726.84|717.74|8
1655660660000|2022-06-19 17:44:20|726.83|717.73|726.88|717.78|726.93|717.83|726.82|717.72|12
1655660670000|2022-06-19 17:44:30|726.87|717.77|726.86|717.76|726.87|717.77|726.84|717.74|11
1655660680000|2022-06-19 17:44:40|726.87|717.77|726.87|717.77|726.88|717.78|726.87|717.77|3
1655660690000|2022-06-19 17:44:50|726.84|717.74|726.9|717.8|726.94|717.84|726.84|717.74|16
1655660700000|2022-06-19 17:45:00|726.89|717.79|727.64|718.54|727.64|718.54|726.86|717.76|18
1655660710000|2022-06-19 17:45:10|727.79|718.69|727.26|718.16|727.79|718.69|727.25|718.15|17
1655660720000|2022-06-19 17:45:20|727.21|718.11|727.03|717.93|727.22|718.12|727.03|717.93|17
1655660730000|2022-06-19 17:45:30|727.02|717.92|725.96|716.86|727.02|717.92|725.96|716.86|19
1655660740000|2022-06-19 17:45:40|725.99|716.89|725.88|716.78|725.99|716.89|725.88|716.78|7
1655660750000|2022-06-19 17:45:50|725.89|716.79|725.3|716.2|725.91|716.81|725.3|716.2|13
1655660760000|2022-06-19 17:46:00|725.28|716.18|725.15|716.05|725.51|716.41|725.01|715.91|18
1655660770000|2022-06-19 17:46:10|725.11|716.01|725.74|716.64|725.8|716.7|725.1|716|22
1655660780000|2022-06-19 17:46:20|725.75|716.65|725.45|716.35|725.78|716.68|725.41|716.31|13
1655660790000|2022-06-19 17:46:30|725.46|716.36|725.32|716.22|725.46|716.36|725.32|716.22|8
1655660800000|2022-06-19 17:46:40|725.31|716.21|728.05|718.95|728.05|718.95|725.17|716.07|29
1655660810000|2022-06-19 17:46:50|728.06|718.96|729.73|720.63|729.73|720.63|728.06|718.96|25
1655660820000|2022-06-19 17:47:00|729.72|720.62|729.02|719.92|729.72|720.62|729.02|719.92|17
1655660830000|2022-06-19 17:47:10|729|719.9|728.37|719.27|729.01|719.91|728.37|719.27|20
1655660840000|2022-06-19 17:47:20|728.36|719.26|728.45|719.35|728.55|719.45|728.33|719.23|16
1655660850000|2022-06-19 17:47:30|728.46|719.36|730.59|721.49|730.68|721.58|728.31|719.21|19
1655660860000|2022-06-19 17:47:40|730.56|721.46|730.95|721.85|731.09|721.99|730.41|721.31|27
1655660870000|2022-06-19 17:47:50|730.9|721.8|730.96|721.86|730.97|721.87|730.86|721.76|17
1655660880000|2022-06-19 17:48:00|730.95|721.85|730.98|721.88|731.03|721.93|730.95|721.85|14
1655660890000|2022-06-19 17:48:10|731|721.9|731.08|721.98|731.08|721.98|730.94|721.84|11
1655660900000|2022-06-19 17:48:20|731.1|722|731.44|722.34|731.8|722.7|731.1|722|18
1655660910000|2022-06-19 17:48:30|731.43|722.33|731.29|722.19|731.43|722.33|731.28|722.18|8
1655660920000|2022-06-19 17:48:40|731.32|722.22|731.12|722.02|731.38|722.28|731.12|722.02|20
1655660930000|2022-06-19 17:48:50|731.13|722.03|731.99|722.89|731.99|722.89|731.13|722.03|22
1655660940000|2022-06-19 17:49:00|731.98|722.88|731.38|722.28|731.98|722.88|731.32|722.22|25
1655660950000|2022-06-19 17:49:10|731.39|722.29|731.63|722.53|731.91|722.81|731.39|722.29|16
1655660960000|2022-06-19 17:49:20|731.61|722.51|731.24|722.14|731.67|722.57|731.19|722.09|13
1655660970000|2022-06-19 17:49:30|731.23|722.13|731.26|722.16|731.31|722.21|731.23|722.13|4
1655660980000|2022-06-19 17:49:40|731.24|722.14|731.17|722.07|731.24|722.14|731.14|722.04|10
1655660990000|2022-06-19 17:49:50|731.22|722.12|731.08|721.98|731.22|722.12|731.08|721.98|5
1655661000000|2022-06-19 17:50:00|731.01|721.91|730.37|721.27|731.01|721.91|730.35|721.25|20
1655661010000|2022-06-19 17:50:10|730.38|721.28|730.33|721.23|730.47|721.37|730.32|721.22|6
1655661020000|2022-06-19 17:50:20|730.32|721.22|730.1|721|730.32|721.22|730.1|721|4
1655661030000|2022-06-19 17:50:30|730.09|720.99|729.95|720.85|730.09|720.99|729.9|720.8|6
1655661040000|2022-06-19 17:50:40|729.94|720.84|729.86|720.76|729.94|720.84|729.86|720.76|11
1655661050000|2022-06-19 17:50:50|729.87|720.77|729.93|720.83|729.93|720.83|729.86|720.76|9
1655661060000|2022-06-19 17:51:00|729.94|720.84|730.01|720.91|730.09|720.99|729.94|720.84|14
1655661070000|2022-06-19 17:51:10|730|720.9|730.12|721.02|730.12|721.02|730|720.9|7
1655661080000|2022-06-19 17:51:20|730.13|721.03|730.22|721.12|730.23|721.13|730.03|720.93|10
1655661090000|2022-06-19 17:51:30|730.23|721.13|730.2|721.1|730.23|721.13|730.17|721.07|15
1655661100000|2022-06-19 17:51:40|730.19|721.09|730.19|721.09|730.21|721.11|730.17|721.07|10
1655661110000|2022-06-19 17:51:50|730.18|721.08|730.21|721.11|730.21|721.11|730.17|721.07|5
1655661120000|2022-06-19 17:52:00|730.24|721.14|730.26|721.16|730.27|721.17|730.24|721.14|7
1655661130000|2022-06-19 17:52:10|730.14|721.04|730.17|721.07|730.17|721.07|730.14|721.04|3
1655661140000|2022-06-19 17:52:20|730|720.9|729.17|720.07|730.05|720.95|729.17|720.07|18
1655661150000|2022-06-19 17:52:30|729.19|720.09|729.14|720.04|729.26|720.16|729.01|719.91|21
1655661160000|2022-06-19 17:52:40|729.21|720.11|729.08|719.98|729.21|720.11|729.08|719.98|14
1655661170000|2022-06-19 17:52:50|729.06|719.96|729.05|719.95|729.08|719.98|729.04|719.94|8
1655661180000|2022-06-19 17:53:00|729.04|719.94|728.86|719.76|729.04|719.94|728.86|719.76|8
1655661190000|2022-06-19 17:53:10|728.84|719.74|728.95|719.85|728.95|719.85|728.8|719.7|9
1655661200000|2022-06-19 17:53:20|728.93|719.83|729.17|720.07|729.21|720.11|728.93|719.83|17
1655661210000|2022-06-19 17:53:30|729.13|720.03|729.09|719.99|729.15|720.05|729.09|719.99|16
1655661220000|2022-06-19 17:53:40|729.1|720|729.01|719.91|729.13|720.03|729.01|719.91|10
1655661230000|2022-06-19 17:53:50|729.03|719.93|729.73|720.63|729.73|720.63|729.01|719.91|8
1655661240000|2022-06-19 17:54:00|729.82|720.72|731.82|722.72|731.83|722.73|729.82|720.72|27
1655661250000|2022-06-19 17:54:10|731.83|722.73|731.82|722.72|731.95|722.85|731.82|722.72|8
1655661260000|2022-06-19 17:54:20|731.72|722.62|731.53|722.43|731.79|722.69|731.38|722.28|15
1655661270000|2022-06-19 17:54:30|731.52|722.42|731.54|722.44|731.56|722.46|731.5|722.4|11
1655661280000|2022-06-19 17:54:40|731.53|722.43|731.53|722.43|731.55|722.45|731.44|722.34|18
1655661290000|2022-06-19 17:54:50|731.54|722.44|731.47|722.37|731.54|722.44|731.21|722.11|17
1655661300000|2022-06-19 17:55:00|731.45|722.35|731.3|722.2|731.45|722.35|731.3|722.2|9
1655661310000|2022-06-19 17:55:10|731.29|722.19|731.32|722.22|731.42|722.32|731.29|722.19|14
1655661320000|2022-06-19 17:55:20|731.31|722.21|731.05|721.95|731.32|722.22|731.01|721.91|13
1655661330000|2022-06-19 17:55:30|730.95|721.85|730.47|721.37|730.95|721.85|730.35|721.25|8
1655661340000|2022-06-19 17:55:40|730.46|721.36|730.49|721.39|730.53|721.43|730.46|721.36|18
1655661350000|2022-06-19 17:55:50|730.51|721.41|730.86|721.76|730.95|721.85|730.43|721.33|19
1655661360000|2022-06-19 17:56:00|730.87|721.77|730.82|721.72|730.89|721.79|730.78|721.68|13
1655661370000|2022-06-19 17:56:10|730.85|721.75|728.88|719.78|730.85|721.75|728.88|719.78|25
1655661380000|2022-06-19 17:56:20|728.87|719.77|728.91|719.81|728.91|719.81|728.29|719.19|15
1655661390000|2022-06-19 17:56:30|728.85|719.75|728.94|719.84|728.98|719.88|728.84|719.74|14
1655661400000|2022-06-19 17:56:40|728.95|719.85|729.01|719.91|729.06|719.96|728.94|719.84|15
1655661410000|2022-06-19 17:56:50|729.02|719.92|729.01|719.91|729.06|719.96|729|719.9|15
1655661420000|2022-06-19 17:57:00|728.99|719.89|728.84|719.74|728.99|719.89|728.77|719.67|9
1655661430000|2022-06-19 17:57:10|728.85|719.75|728.87|719.77|728.92|719.82|728.85|719.75|12
1655661440000|2022-06-19 17:57:20|728.86|719.76|728.77|719.67|728.87|719.77|728.77|719.67|10
1655661450000|2022-06-19 17:57:30|728.81|719.71|728.8|719.7|728.81|719.71|728.79|719.69|3
1655661460000|2022-06-19 17:57:40|728.81|719.71|728.9|719.8|728.94|719.84|728.67|719.57|13
1655661470000|2022-06-19 17:57:50|728.94|719.84|729.02|719.92|729.03|719.93|728.94|719.84|14
1655661480000|2022-06-19 17:58:00|729|719.9|729.09|719.99|729.15|720.05|728.91|719.81|16
1655661490000|2022-06-19 17:58:10|729.05|719.95|729.73|720.63|729.75|720.65|729.05|719.95|20
1655661500000|2022-06-19 17:58:20|729.65|720.55|730.61|721.51|730.63|721.53|729.65|720.55|28
1655661510000|2022-06-19 17:58:30|730.42|721.32|730.73|721.63|730.73|721.63|730.42|721.32|15
1655661520000|2022-06-19 17:58:40|730.71|721.61|730.2|721.1|730.76|721.66|730.2|721.1|12
1655661530000|2022-06-19 17:58:50|730.19|721.09|730.14|721.04|730.19|721.09|730.14|721.04|6
1655661540000|2022-06-19 17:59:00|730.15|721.05|730.02|720.92|730.15|721.05|730.01|720.91|4
1655661550000|2022-06-19 17:59:10|730.03|720.93|730.1|721|730.2|721.1|730.03|720.93|6
1655661560000|2022-06-19 17:59:20|730.07|720.97|730.03|720.93|730.11|721.01|730.02|720.92|12
1655661570000|2022-06-19 17:59:30|730.04|720.94|729.97|720.87|730.04|720.94|729.97|720.87|7
1655661580000|2022-06-19 17:59:40|729.99|720.89|729.97|720.87|729.99|720.89|729.97|720.87|6
1655661590000|2022-06-19 17:59:50|729.98|720.88|729.95|720.85|729.98|720.88|729.94|720.84|5
1655661600000|2022-06-19 18:00:00|729.94|720.84|729.62|720.52|729.96|720.86|729.09|719.99|22
1655661610000|2022-06-19 18:00:10|729.63|720.53|729.68|720.58|729.69|720.59|729.62|720.52|10
1655661620000|2022-06-19 18:00:20|729.79|720.69|729.75|720.65|729.85|720.75|729.75|720.65|6
1655661630000|2022-06-19 18:00:30|729.79|720.69|729.77|720.67|729.79|720.69|729.75|720.65|5
1655661650000|2022-06-19 18:00:50|729.99|720.89|730.21|721.11|730.21|721.11|729.95|720.85|8
1655661660000|2022-06-19 18:01:00|730.16|721.06|729.32|720.22|730.22|721.12|729.31|720.21|12
1655661670000|2022-06-19 18:01:10|729.44|720.34|729.61|720.51|729.61|720.51|729.41|720.31|3
1655661680000|2022-06-19 18:01:20|729.59|720.49|729.7|720.6|729.73|720.63|729.55|720.45|9
1655661690000|2022-06-19 18:01:30|729.71|720.61|729.9|720.8|729.9|720.8|729.71|720.61|8
1655661700000|2022-06-19 18:01:40|729.91|720.81|730|720.9|730.06|720.96|729.91|720.81|7
1655661710000|2022-06-19 18:01:50|729.98|720.88|729.97|720.87|729.98|720.88|729.95|720.85|9
1655661720000|2022-06-19 18:02:00|729.99|720.89|729.28|720.18|729.99|720.89|729.24|720.14|14
1655661730000|2022-06-19 18:02:10|729.29|720.19|729.11|720.01|729.32|720.22|729.1|720|12
1655661740000|2022-06-19 18:02:20|729.1|720|729.06|719.96|729.1|720|729.06|719.96|5
1655661750000|2022-06-19 18:02:30|728.92|719.82|728.93|719.83|728.95|719.85|728.91|719.81|12
1655661760000|2022-06-19 18:02:40|728.92|719.82|728.92|719.82|728.93|719.83|728.91|719.81|9
1655661770000|2022-06-19 18:02:50|728.91|719.81|728.91|719.81|728.91|719.81|728.91|719.81|1
1655661780000|2022-06-19 18:03:00|728.9|719.8|728.88|719.78|728.91|719.81|728.88|719.78|9
1655661790000|2022-06-19 18:03:10|728.87|719.77|728.83|719.73|728.87|719.77|728.83|719.73|5
1655661800000|2022-06-19 18:03:20|728.84|719.74|728.82|719.72|728.84|719.74|728.81|719.71|4
1655661810000|2022-06-19 18:03:30|728.83|719.73|728.82|719.72|728.83|719.73|728.81|719.71|4
1655661820000|2022-06-19 18:03:40|728.83|719.73|728.83|719.73|728.83|719.73|728.83|719.73|1
1655661830000|2022-06-19 18:03:50|728.84|719.74|728.84|719.74|728.84|719.74|728.84|719.74|1
1655661840000|2022-06-19 18:04:00|728.82|719.72|728.84|719.74|728.84|719.74|728.82|719.72|3
1655661850000|2022-06-19 18:04:10|728.83|719.73|728.84|719.74|728.85|719.75|728.82|719.72|9
1655661860000|2022-06-19 18:04:20|728.86|719.76|728.84|719.74|728.86|719.76|728.84|719.74|2
1655661870000|2022-06-19 18:04:30|728.79|719.69|728.41|719.31|728.79|719.69|728.34|719.24|6
1655661880000|2022-06-19 18:04:40|728.38|719.28|728.35|719.25|728.38|719.28|728.35|719.25|2
1655661890000|2022-06-19 18:04:50|728.36|719.26|728.34|719.24|728.36|719.26|728.34|719.24|3
1655661900000|2022-06-19 18:05:00|728.35|719.25|728.42|719.32|728.42|719.32|728.31|719.21|9
1655661910000|2022-06-19 18:05:10|728.39|719.29|729.01|719.91|729.01|719.91|728.39|719.29|22
1655661920000|2022-06-19 18:05:20|729.04|719.94|729|719.9|729.06|719.96|728.96|719.86|14
1655661930000|2022-06-19 18:05:30|729.12|720.02|729.28|720.18|729.28|720.18|729.12|720.02|13
1655661940000|2022-06-19 18:05:40|729.21|720.11|729.41|720.31|729.41|720.31|729.21|720.11|9
1655661950000|2022-06-19 18:05:50|729.42|720.32|729.93|720.83|729.95|720.85|729.4|720.3|12
1655661960000|2022-06-19 18:06:00|729.92|720.82|730.16|721.06|730.16|721.06|729.92|720.82|4
1655661970000|2022-06-19 18:06:10|730.13|721.03|730.11|721.01|730.22|721.12|730.08|720.98|8
1655661980000|2022-06-19 18:06:20|730.08|720.98|730.13|721.03|730.22|721.12|730.08|720.98|15
1655661990000|2022-06-19 18:06:30|730.19|721.09|730.05|720.95|730.19|721.09|730.04|720.94|15
1655662000000|2022-06-19 18:06:40|730.07|720.97|730.09|720.99|730.1|721|730.03|720.93|10
1655662010000|2022-06-19 18:06:50|730.07|720.97|729.99|720.89|730.17|721.07|729.98|720.88|10
1655662020000|2022-06-19 18:07:00|729.98|720.88|729.83|720.73|729.98|720.88|729.82|720.72|7
1655662030000|2022-06-19 18:07:10|729.82|720.72|729.76|720.66|729.82|720.72|729.75|720.65|6
1655662040000|2022-06-19 18:07:20|729.77|720.67|729.76|720.66|729.77|720.67|729.76|720.66|2
1655662050000|2022-06-19 18:07:30|729.72|720.62|729.72|720.62|729.72|720.62|729.72|720.62|1
1655662060000|2022-06-19 18:07:40|729.67|720.57|729.69|720.59|729.73|720.63|729.67|720.57|14
1655662070000|2022-06-19 18:07:50|729.7|720.6|729.74|720.64|729.74|720.64|729.7|720.6|2
1655662080000|2022-06-19 18:08:00|729.75|720.65|729.76|720.66|729.76|720.66|729.74|720.64|4
1655662090000|2022-06-19 18:08:10|729.81|720.71|730.04|720.94|730.06|720.96|729.79|720.69|24
1655662100000|2022-06-19 18:08:20|730|720.9|730.16|721.06|730.27|721.17|730|720.9|17
1655662110000|2022-06-19 18:08:30|730.13|721.03|730.27|721.17|730.27|721.17|730.13|721.03|8
1655662120000|2022-06-19 18:08:40|730.22|721.12|730.18|721.08|730.27|721.17|730.09|720.99|9
1655662130000|2022-06-19 18:08:50|730.09|720.99|730.26|721.16|730.26|721.16|730.07|720.97|11
1655662140000|2022-06-19 18:09:00|730.3|721.2|730.26|721.16|730.3|721.2|730.12|721.02|8
1655662150000|2022-06-19 18:09:10|730.3|721.2|730.27|721.17|730.3|721.2|730.12|721.02|12
1655662160000|2022-06-19 18:09:20|730.69|721.59|731.78|722.68|731.8|722.7|730.69|721.59|25
1655662170000|2022-06-19 18:09:30|731.8|722.7|732.14|723.04|732.84|723.74|731.75|722.65|37
1655662180000|2022-06-19 18:09:40|732.17|723.07|732.02|722.92|732.29|723.19|732.02|722.92|23
1655662190000|2022-06-19 18:09:50|731.99|722.89|732.8|723.7|732.83|723.73|731.99|722.89|27
1655662200000|2022-06-19 18:10:00|732.79|723.69|732.08|722.98|732.79|723.69|732.07|722.97|19
1655662210000|2022-06-19 18:10:10|732.07|722.97|732.73|723.63|732.73|723.63|732.07|722.97|19
1655662220000|2022-06-19 18:10:20|732.66|723.56|732.78|723.68|732.82|723.72|732.66|723.56|12
1655662230000|2022-06-19 18:10:30|732.8|723.7|732.88|723.78|733.05|723.95|732.74|723.64|14
1655662240000|2022-06-19 18:10:40|732.91|723.81|733.01|723.91|733.06|723.96|732.91|723.81|11
1655662250000|2022-06-19 18:10:50|733|723.9|732.89|723.79|733.02|723.92|732.89|723.79|11
1655662260000|2022-06-19 18:11:00|732.88|723.78|732.12|723.02|732.88|723.78|732.05|722.95|22
1655662270000|2022-06-19 18:11:10|732.14|723.04|732.02|722.92|732.16|723.06|732.02|722.92|10
1655662280000|2022-06-19 18:11:20|731.94|722.84|731.92|722.82|731.94|722.84|731.91|722.81|10
1655662290000|2022-06-19 18:11:30|731.93|722.83|733|723.9|733.06|723.96|731.93|722.83|29
1655662300000|2022-06-19 18:11:40|733.07|723.97|733.04|723.94|733.15|724.05|733.04|723.94|15
1655662310000|2022-06-19 18:11:50|733.03|723.93|732.88|723.78|733.03|723.93|732.88|723.78|7
1655662320000|2022-06-19 18:12:00|732.85|723.75|732.43|723.33|732.88|723.78|732.43|723.33|9
1655662330000|2022-06-19 18:12:10|732.44|723.34|732.34|723.24|732.44|723.34|732.34|723.24|6
1655662340000|2022-06-19 18:12:20|732.38|723.28|732.55|723.45|732.56|723.46|732.22|723.12|13
1655662350000|2022-06-19 18:12:30|732.76|723.66|732.54|723.44|732.76|723.66|732.54|723.44|19
1655662360000|2022-06-19 18:12:40|732.55|723.45|732.67|723.57|732.67|723.57|732.55|723.45|19
1655662370000|2022-06-19 18:12:50|732.71|723.61|732.96|723.86|732.97|723.87|732.69|723.59|22
1655662380000|2022-06-19 18:13:00|732.95|723.85|732.85|723.75|733.02|723.92|732.81|723.71|8
1655662390000|2022-06-19 18:13:10|732.86|723.76|733.71|724.61|733.71|724.61|732.86|723.76|26
1655662400000|2022-06-19 18:13:20|733.7|724.6|734.72|725.62|734.81|725.71|733.65|724.55|26
1655662410000|2022-06-19 18:13:30|734.68|725.58|734.18|725.08|734.89|725.79|734.11|725.01|24
1655662420000|2022-06-19 18:13:40|734.19|725.09|734.15|725.05|734.19|725.09|734.08|724.98|25
1655662430000|2022-06-19 18:13:50|734.16|725.06|734.13|725.03|734.21|725.11|734.05|724.95|16
1655662440000|2022-06-19 18:14:00|734.15|725.05|733.96|724.86|734.15|725.05|733.96|724.86|15
1655662450000|2022-06-19 18:14:10|733.97|724.87|733.34|724.24|733.97|724.87|733.32|724.22|21
1655662460000|2022-06-19 18:14:20|733.31|724.21|733.02|723.92|733.32|724.22|732.78|723.68|16
1655662470000|2022-06-19 18:14:30|733.05|723.95|732.87|723.77|733.09|723.99|732.84|723.74|15
1655662480000|2022-06-19 18:14:40|732.85|723.75|732.86|723.76|732.87|723.77|732.82|723.72|6
1655662490000|2022-06-19 18:14:50|732.84|723.74|733.11|724.01|733.13|724.03|732.84|723.74|16
1655662500000|2022-06-19 18:15:00|733.04|723.94|732.95|723.85|733.19|724.09|732.89|723.79|16
1655662510000|2022-06-19 18:15:10|732.96|723.86|734.04|724.94|734.17|725.07|732.96|723.86|25
1655662520000|2022-06-19 18:15:20|734.13|725.03|734.19|725.09|734.29|725.19|734.11|725.01|14
1655662530000|2022-06-19 18:15:30|734.24|725.14|734.44|725.34|734.75|725.65|734.11|725.01|23
1655662540000|2022-06-19 18:15:40|734.39|725.29|735.7|726.6|735.82|726.72|734.39|725.29|29
1655662550000|2022-06-19 18:15:50|735.72|726.62|737.63|728.53|738.42|729.32|735.72|726.62|35
1655662560000|2022-06-19 18:16:00|737.27|728.17|737.01|727.91|737.37|728.27|737.01|727.91|25
1655662570000|2022-06-19 18:16:10|737.05|727.95|737.67|728.57|737.87|728.77|737.01|727.91|27
1655662580000|2022-06-19 18:16:20|737.77|728.67|738.5|729.4|738.71|729.61|737.75|728.65|27
1655662590000|2022-06-19 18:16:30|738.77|729.67|738.03|728.93|738.81|729.71|738.03|728.93|19
1655662600000|2022-06-19 18:16:40|738.04|728.94|738.11|729.01|738.13|729.03|738.03|728.93|18
1655662610000|2022-06-19 18:16:50|738.1|729|738.08|728.98|738.19|729.09|738.05|728.95|23
1655662620000|2022-06-19 18:17:00|738.11|729.01|737.71|728.61|738.13|729.03|737.71|728.61|21
1655662630000|2022-06-19 18:17:10|737.73|728.63|737.76|728.66|737.83|728.73|737.72|728.62|21
1655662640000|2022-06-19 18:17:20|737.75|728.65|737|727.9|737.77|728.67|736.94|727.84|25
1655662650000|2022-06-19 18:17:30|737.01|727.91|737.21|728.11|737.68|728.58|737.01|727.91|25
1655662660000|2022-06-19 18:17:40|737.18|728.08|737.01|727.91|737.18|728.08|737.01|727.91|13
1655662670000|2022-06-19 18:17:50|737|727.9|736.98|727.88|737.04|727.94|736.97|727.87|16
1655662680000|2022-06-19 18:18:00|736.99|727.89|736.83|727.73|736.99|727.89|736.83|727.73|12
1655662690000|2022-06-19 18:18:10|736.69|727.59|736.46|727.36|736.69|727.59|735.92|726.82|14
1655662700000|2022-06-19 18:18:20|736.42|727.32|736.66|727.56|736.69|727.59|736.41|727.31|20
1655662710000|2022-06-19 18:18:30|736.68|727.58|736.7|727.6|736.77|727.67|736.61|727.51|15
1655662720000|2022-06-19 18:18:40|736.69|727.59|736.26|727.16|736.73|727.63|736.26|727.16|14
1655662730000|2022-06-19 18:18:50|736.23|727.13|736.05|726.95|736.23|727.13|736.05|726.95|12
1655662740000|2022-06-19 18:19:00|736.06|726.96|736|726.9|736.06|726.96|735.93|726.83|14
1655662750000|2022-06-19 18:19:10|736.04|726.94|736.09|726.99|736.24|727.14|735.97|726.87|22
1655662760000|2022-06-19 18:19:20|736.04|726.94|735.95|726.85|736.08|726.98|735.95|726.85|18
1655662770000|2022-06-19 18:19:30|735.9|726.8|735.74|726.64|735.91|726.81|735.66|726.56|21
1655662780000|2022-06-19 18:19:40|735.7|726.6|735.83|726.73|735.85|726.75|735.66|726.56|25
1655662790000|2022-06-19 18:19:50|735.84|726.74|736.18|727.08|736.18|727.08|735.84|726.74|8
1655662800000|2022-06-19 18:20:00|736.17|727.07|736.76|727.66|736.76|727.66|736.13|727.03|12
1655662810000|2022-06-19 18:20:10|736.72|727.62|736.54|727.44|736.76|727.66|736.16|727.06|27
1655662820000|2022-06-19 18:20:20|736.55|727.45|736.69|727.59|736.71|727.61|736.55|727.45|11
1655662830000|2022-06-19 18:20:30|736.7|727.6|736.74|727.64|736.74|727.64|736.69|727.59|7
1655662840000|2022-06-19 18:20:40|736.76|727.66|736.76|727.66|736.76|727.66|736.74|727.64|3
1655662850000|2022-06-19 18:20:50|736.75|727.65|736.76|727.66|736.79|727.69|736.75|727.65|7
1655662860000|2022-06-19 18:21:00|736.75|727.65|736.23|727.13|736.82|727.72|736.23|727.13|15
1655662870000|2022-06-19 18:21:10|736.24|727.14|736.14|727.04|736.27|727.17|736.13|727.03|31
1655662880000|2022-06-19 18:21:20|736.15|727.05|736.05|726.95|736.2|727.1|736.05|726.95|13
1655662890000|2022-06-19 18:21:30|736.02|726.92|735.96|726.86|736.02|726.92|735.93|726.83|15
1655662900000|2022-06-19 18:21:40|735.88|726.78|735.25|726.15|735.88|726.78|735.19|726.09|18
1655662910000|2022-06-19 18:21:50|735.27|726.17|735.23|726.13|735.27|726.17|735.15|726.05|19
1655662920000|2022-06-19 18:22:00|735.16|726.06|735.2|726.1|735.2|726.1|735.13|726.03|20
1655662930000|2022-06-19 18:22:10|735.37|726.27|735.84|726.74|735.84|726.74|735.37|726.27|24
1655662940000|2022-06-19 18:22:20|735.85|726.75|736.06|726.96|736.11|727.01|735.84|726.74|17
1655662950000|2022-06-19 18:22:30|736.07|726.97|735.84|726.74|736.07|726.97|735.82|726.72|15
1655662960000|2022-06-19 18:22:40|735.86|726.76|735.78|726.68|735.87|726.77|735.78|726.68|10
1655662970000|2022-06-19 18:22:50|735.84|726.74|735.87|726.77|735.87|726.77|735.84|726.74|6
1655662980000|2022-06-19 18:23:00|735.86|726.76|735.88|726.78|735.88|726.78|735.86|726.76|8
1655662990000|2022-06-19 18:23:10|735.87|726.77|735.91|726.81|735.91|726.81|735.87|726.77|11
1655663000000|2022-06-19 18:23:20|735.92|726.82|736.2|727.1|736.21|727.11|735.9|726.8|17
1655663010000|2022-06-19 18:23:30|736.28|727.18|736.56|727.46|736.63|727.53|736.28|727.18|14
1655663020000|2022-06-19 18:23:40|736.6|727.5|736.78|727.68|736.8|727.7|736.56|727.46|14
1655663030000|2022-06-19 18:23:50|736.77|727.67|736.21|727.11|736.77|727.67|736.1|727|18
1655663040000|2022-06-19 18:24:00|736.18|727.08|736.69|727.59|736.7|727.6|736.18|727.08|17
1655663050000|2022-06-19 18:24:10|736.66|727.56|736.25|727.15|736.66|727.56|736.16|727.06|11
1655663060000|2022-06-19 18:24:20|736.24|727.14|736.7|727.6|736.7|727.6|736.24|727.14|14
1655663070000|2022-06-19 18:24:30|736.71|727.61|737.1|728|737.22|728.12|736.71|727.61|24
1655663080000|2022-06-19 18:24:40|737.08|727.98|736.99|727.89|737.08|727.98|736.9|727.8|15
1655663090000|2022-06-19 18:24:50|736.98|727.88|736.99|727.89|737|727.9|736.98|727.88|4
1655663100000|2022-06-19 18:25:00|736.98|727.88|736.38|727.28|736.98|727.88|736.38|727.28|13
1655663110000|2022-06-19 18:25:10|736.34|727.24|736.13|727.03|736.34|727.24|736.13|727.03|14
1655663120000|2022-06-19 18:25:20|736.14|727.04|736.1|727|736.16|727.06|736.09|726.99|11
1655663130000|2022-06-19 18:25:30|736.12|727.02|735.99|726.89|736.12|727.02|735.97|726.87|11
1655663140000|2022-06-19 18:25:40|735.98|726.88|735.99|726.89|736.03|726.93|735.98|726.88|4
1655663150000|2022-06-19 18:25:50|736.01|726.91|736.07|726.97|736.12|727.02|735.98|726.88|22
1655663160000|2022-06-19 18:26:00|736.05|726.95|735.88|726.78|736.05|726.95|735.86|726.76|14
1655663170000|2022-06-19 18:26:10|735.87|726.77|735.82|726.72|735.87|726.77|735.82|726.72|6
1655663180000|2022-06-19 18:26:20|735.81|726.71|735.25|726.15|735.81|726.71|735.25|726.15|14
1655663190000|2022-06-19 18:26:30|735.23|726.13|734.15|725.05|735.23|726.13|734.15|725.05|22
1655663200000|2022-06-19 18:26:40|734.14|725.04|733.98|724.88|734.18|725.08|733.98|724.88|20
1655663210000|2022-06-19 18:26:50|733.99|724.89|734.1|725|734.13|725.03|733.99|724.89|16
1655663220000|2022-06-19 18:27:00|734.18|725.08|734.58|725.48|734.67|725.57|734.18|725.08|14
1655663230000|2022-06-19 18:27:10|734.57|725.47|734.83|725.73|734.89|725.79|734.57|725.47|17
1655663240000|2022-06-19 18:27:20|734.84|725.74|734.82|725.72|734.84|725.74|734.81|725.71|5
1655663250000|2022-06-19 18:27:30|734.86|725.76|734.83|725.73|734.86|725.76|734.79|725.69|6
1655663260000|2022-06-19 18:27:40|734.84|725.74|735.2|726.1|735.2|726.1|734.84|725.74|19
1655663270000|2022-06-19 18:27:50|735.16|726.06|735.16|726.06|735.21|726.11|735.1|726|11
1655663280000|2022-06-19 18:28:00|735.1|726|735.18|726.08|735.2|726.1|735.1|726|8
1655663290000|2022-06-19 18:28:10|735.19|726.09|735.13|726.03|735.19|726.09|735.1|726|6
1655663300000|2022-06-19 18:28:20|735.16|726.06|735.19|726.09|735.28|726.18|735.16|726.06|16
1655663310000|2022-06-19 18:28:30|735.23|726.13|735.22|726.12|735.31|726.21|735.21|726.11|14
1655663320000|2022-06-19 18:28:40|735.24|726.14|735.2|726.1|735.24|726.14|735.07|725.97|19
1655663330000|2022-06-19 18:28:50|735.18|726.08|735.25|726.15|735.26|726.16|735.16|726.06|16
1655663340000|2022-06-19 18:29:00|735.24|726.14|735.74|726.64|735.74|726.64|735.2|726.1|18
1655663350000|2022-06-19 18:29:10|735.86|726.76|735.86|726.76|735.91|726.81|735.85|726.75|7
1655663360000|2022-06-19 18:29:20|735.85|726.75|736.18|727.08|736.18|727.08|735.85|726.75|6
1655663370000|2022-06-19 18:29:30|736.13|727.03|736.13|727.03|736.2|727.1|736.1|727|7
1655663380000|2022-06-19 18:29:40|736.16|727.06|736.16|727.06|736.25|727.15|736.13|727.03|9
1655663390000|2022-06-19 18:29:50|736.2|727.1|736.2|727.1|736.25|727.15|736.13|727.03|7
1655663400000|2022-06-19 18:30:00|736.17|727.07|736.34|727.24|737.07|727.97|736.17|727.07|28
1655663410000|2022-06-19 18:30:10|736.27|727.17|736.08|726.98|736.27|727.17|736.05|726.95|20
1655663420000|2022-06-19 18:30:20|735.98|726.88|735.98|726.88|736.16|727.06|735.98|726.88|24
1655663430000|2022-06-19 18:30:30|736|726.9|736.01|726.91|736.03|726.93|736|726.9|7
1655663440000|2022-06-19 18:30:40|735.97|726.87|736.04|726.94|736.09|726.99|735.97|726.87|12
1655663450000|2022-06-19 18:30:50|736.03|726.93|735.32|726.22|736.04|726.94|735.31|726.21|20
1655663460000|2022-06-19 18:31:00|735.31|726.21|735.15|726.05|735.35|726.25|735.15|726.05|20
1655663470000|2022-06-19 18:31:10|735.13|726.03|734.95|725.85|735.13|726.03|734.95|725.85|13
1655663490000|2022-06-19 18:31:30|734.84|725.74|734.86|725.76|734.86|725.76|734.83|725.73|8
1655663500000|2022-06-19 18:31:40|734.88|725.78|735.66|726.56|735.73|726.63|734.88|725.78|11
1655663510000|2022-06-19 18:31:50|735.7|726.6|736.25|727.15|736.25|727.15|735.7|726.6|18
1655663520000|2022-06-19 18:32:00|736.26|727.16|736.31|727.21|736.35|727.25|736.2|727.1|11
1655663530000|2022-06-19 18:32:10|736.32|727.22|736.31|727.21|736.38|727.28|736.3|727.2|14
1655663540000|2022-06-19 18:32:20|736.32|727.22|736.19|727.09|736.32|727.22|736.17|727.07|13
1655663550000|2022-06-19 18:32:30|736.21|727.11|736|726.9|736.28|727.18|736|726.9|18
1655663560000|2022-06-19 18:32:40|736.02|726.92|736.11|727.01|736.29|727.19|736.02|726.92|12
1655663570000|2022-06-19 18:32:50|736.15|727.05|736.2|727.1|736.25|727.15|736.15|727.05|10
1655663580000|2022-06-19 18:33:00|736.21|727.11|736.27|727.17|736.27|727.17|736.21|727.11|3
1655663590000|2022-06-19 18:33:10|736.25|727.15|736.2|727.1|736.3|727.2|736.2|727.1|11
1655663600000|2022-06-19 18:33:20|736.28|727.18|736.28|727.18|736.34|727.24|736.28|727.18|5
1655663610000|2022-06-19 18:33:30|736.26|727.16|736.42|727.32|736.42|727.32|736.26|727.16|2
1655663620000|2022-06-19 18:33:40|736.43|727.33|736.43|727.33|736.46|727.36|736.43|727.33|5
1655663630000|2022-06-19 18:33:50|736.45|727.35|736.42|727.32|736.46|727.36|736.42|727.32|5
1655663640000|2022-06-19 18:34:00|736.45|727.35|736.34|727.24|736.49|727.39|736.34|727.24|8
1655663650000|2022-06-19 18:34:10|736.37|727.27|735.44|726.34|736.37|727.27|735.32|726.22|15
1655663660000|2022-06-19 18:34:20|735.36|726.26|735.15|726.05|735.36|726.26|735.1|726|8
1655663670000|2022-06-19 18:34:30|735.16|726.06|735.11|726.01|735.22|726.12|735.09|725.99|20
1655663680000|2022-06-19 18:34:40|735.1|726|735.17|726.07|735.22|726.12|735.03|725.93|11
1655663690000|2022-06-19 18:34:50|735.18|726.08|735.28|726.18|735.9|726.8|735.18|726.08|15
1655663700000|2022-06-19 18:35:00|735.24|726.14|735.37|726.27|735.45|726.35|735.24|726.14|10
1655663710000|2022-06-19 18:35:10|735.4|726.3|735.4|726.3|735.44|726.34|735.37|726.27|11
1655663720000|2022-06-19 18:35:20|735.39|726.29|735.4|726.3|735.44|726.34|735.38|726.28|10
1655663730000|2022-06-19 18:35:30|735.43|726.33|735.98|726.88|736.02|726.92|735.4|726.3|17
1655663740000|2022-06-19 18:35:40|735.84|726.74|735.9|726.8|735.92|726.82|735.76|726.66|13
1655663750000|2022-06-19 18:35:50|735.89|726.79|735.3|726.2|735.89|726.79|735.22|726.12|21
1655663760000|2022-06-19 18:36:00|735.31|726.21|735.33|726.23|735.39|726.29|735.31|726.21|8
1655663770000|2022-06-19 18:36:10|735.38|726.28|735.43|726.33|735.67|726.57|735.34|726.24|19
1655663780000|2022-06-19 18:36:20|735.4|726.3|735.56|726.46|735.78|726.68|735.4|726.3|21
1655663790000|2022-06-19 18:36:30|735.36|726.26|735.7|726.6|735.75|726.65|735.33|726.23|26
1655663800000|2022-06-19 18:36:40|735.76|726.66|735.81|726.71|735.81|726.71|735.69|726.59|17
1655663810000|2022-06-19 18:36:50|735.8|726.7|735.8|726.7|735.81|726.71|735.79|726.69|7
1655663820000|2022-06-19 18:37:00|735.79|726.69|735.46|726.36|735.8|726.7|735.42|726.32|11
1655663830000|2022-06-19 18:37:10|735.42|726.32|735.24|726.14|735.47|726.37|735.24|726.14|14
1655663840000|2022-06-19 18:37:20|735.21|726.11|734.36|725.26|735.21|726.11|734.36|725.26|11
1655663850000|2022-06-19 18:37:30|734.37|725.27|734.19|725.09|734.41|725.31|734.02|724.92|15
1655663860000|2022-06-19 18:37:40|734.21|725.11|734.21|725.11|734.21|725.11|734.2|725.1|3
1655663870000|2022-06-19 18:37:50|734.22|725.12|734.21|725.11|734.4|725.3|734.15|725.05|19
1655663880000|2022-06-19 18:38:00|734.24|725.14|734.02|724.92|734.34|725.24|734.02|724.92|8
1655663890000|2022-06-19 18:38:10|734.03|724.93|733.94|724.84|734.03|724.93|733.94|724.84|8
1655663900000|2022-06-19 18:38:20|733.95|724.85|733.96|724.86|733.99|724.89|733.94|724.84|12
1655663910000|2022-06-19 18:38:30|733.95|724.85|734.05|724.95|734.14|725.04|733.9|724.8|21
1655663920000|2022-06-19 18:38:40|734.13|725.03|734.08|724.98|734.2|725.1|734.05|724.95|16
1655663930000|2022-06-19 18:38:50|734.14|725.04|734.22|725.12|734.27|725.17|734.14|725.04|13
1655663940000|2022-06-19 18:39:00|734.17|725.07|734.12|725.02|734.27|725.17|734.12|725.02|5
1655663950000|2022-06-19 18:39:10|734.09|724.99|734.03|724.93|734.12|725.02|734.03|724.93|9
1655663960000|2022-06-19 18:39:20|734|724.9|733.67|724.57|734|724.9|733.64|724.54|10
1655663970000|2022-06-19 18:39:30|733.66|724.56|733.18|724.08|733.66|724.56|733.17|724.07|8
1655663980000|2022-06-19 18:39:40|733.22|724.12|733.41|724.31|733.41|724.31|733.22|724.12|10
1655663990000|2022-06-19 18:39:50|733.43|724.33|733.97|724.87|734|724.9|733.43|724.33|13
1655664000000|2022-06-19 18:40:00|733.96|724.86|733.37|724.27|733.96|724.86|733.23|724.13|10
1655664010000|2022-06-19 18:40:10|733.38|724.28|733.28|724.18|733.5|724.4|733.28|724.18|13
1655664020000|2022-06-19 18:40:20|733.27|724.17|733.13|724.03|733.27|724.17|733.09|723.99|8
1655664030000|2022-06-19 18:40:30|733.12|724.02|733.13|724.03|733.14|724.04|733.07|723.97|19
1655664040000|2022-06-19 18:40:40|733.09|723.99|733.07|723.97|733.13|724.03|733.07|723.97|12
1655664050000|2022-06-19 18:40:50|732.6|723.5|732.92|723.82|732.92|723.82|732.42|723.32|13
1655664060000|2022-06-19 18:41:00|732.93|723.83|732.84|723.74|732.95|723.85|732.84|723.74|6
1655664070000|2022-06-19 18:41:10|732.85|723.75|732.83|723.73|732.86|723.76|732.83|723.73|5
1655664080000|2022-06-19 18:41:20|732.82|723.72|732.82|723.72|732.82|723.72|732.82|723.72|1
1655664090000|2022-06-19 18:41:30|732.84|723.74|732.87|723.77|732.88|723.78|732.82|723.72|8
1655664100000|2022-06-19 18:41:40|732.88|723.78|732.87|723.77|732.92|723.82|732.85|723.75|8
1655664110000|2022-06-19 18:41:50|732.88|723.78|733.18|724.08|733.19|724.09|732.88|723.78|17
1655664120000|2022-06-19 18:42:00|733.19|724.09|733.36|724.26|733.36|724.26|733.19|724.09|6
1655664130000|2022-06-19 18:42:10|733.35|724.25|733.08|723.98|733.35|724.25|733.08|723.98|14
1655664140000|2022-06-19 18:42:20|733.09|723.99|733.21|724.11|733.23|724.13|733.09|723.99|11
1655664150000|2022-06-19 18:42:30|733.22|724.12|733.21|724.11|733.3|724.2|733.18|724.08|12
1655664160000|2022-06-19 18:42:40|733.19|724.09|733.21|724.11|733.21|724.11|733.19|724.09|2
1655664170000|2022-06-19 18:42:50|733.18|724.08|733.13|724.03|733.23|724.13|733.13|724.03|5
1655664180000|2022-06-19 18:43:00|733.14|724.04|733.09|723.99|733.14|724.04|733.05|723.95|14
1655664190000|2022-06-19 18:43:10|733.06|723.96|733|723.9|733.06|723.96|732.99|723.89|6
1655664200000|2022-06-19 18:43:20|733.01|723.91|733.03|723.93|733.11|724.01|733|723.9|14
1655664210000|2022-06-19 18:43:30|733.05|723.95|732.94|723.84|733.1|724|732.92|723.82|14
1655664220000|2022-06-19 18:43:40|732.93|723.83|732.64|723.54|732.94|723.84|732.34|723.24|19
1655664230000|2022-06-19 18:43:50|732.65|723.55|732.85|723.75|732.9|723.8|732.63|723.53|14
1655664240000|2022-06-19 18:44:00|732.86|723.76|732.88|723.78|732.88|723.78|732.83|723.73|6
1655664250000|2022-06-19 18:44:10|732.85|723.75|732.83|723.73|732.86|723.76|732.83|723.73|6
1655664260000|2022-06-19 18:44:20|732.86|723.76|732.82|723.72|732.86|723.76|732.82|723.72|5
1655664270000|2022-06-19 18:44:30|732.89|723.79|731.93|722.83|732.89|723.79|731.91|722.81|19
1655664280000|2022-06-19 18:44:40|731.92|722.82|732.03|722.93|732.03|722.93|731.89|722.79|16
1655664290000|2022-06-19 18:44:50|732.08|722.98|732.65|723.55|732.65|723.55|732.08|722.98|17
1655664300000|2022-06-19 18:45:00|732.63|723.53|733.63|724.53|733.7|724.6|732.55|723.45|20
1655664310000|2022-06-19 18:45:10|733.66|724.56|733.8|724.7|733.88|724.78|733.65|724.55|12
1655664320000|2022-06-19 18:45:20|733.79|724.69|732.24|723.14|733.79|724.69|732.24|723.14|19
1655664330000|2022-06-19 18:45:30|732.23|723.13|732.08|722.98|732.23|723.13|732|722.9|17
1655664340000|2022-06-19 18:45:40|732.11|723.01|732.19|723.09|732.22|723.12|732.09|722.99|17
1655664350000|2022-06-19 18:45:50|732.15|723.05|732.6|723.5|732.7|723.6|732.12|723.02|17
1655664360000|2022-06-19 18:46:00|732.59|723.49|732.13|723.03|732.59|723.49|732.06|722.96|17
1655664370000|2022-06-19 18:46:10|732.08|722.98|732.61|723.51|732.61|723.51|731.9|722.8|27
1655664380000|2022-06-19 18:46:20|732.56|723.46|732.72|723.62|732.78|723.68|732.5|723.4|30
1655664390000|2022-06-19 18:46:30|732.74|723.64|732.75|723.65|732.78|723.68|732.72|723.62|12
1655664400000|2022-06-19 18:46:40|732.76|723.66|732.31|723.21|732.76|723.66|732.31|723.21|8
1655664410000|2022-06-19 18:46:50|732.32|723.22|732.28|723.18|732.32|723.22|732.25|723.15|7
1655664420000|2022-06-19 18:47:00|732.31|723.21|732.62|723.52|732.68|723.58|732.29|723.19|14
1655664430000|2022-06-19 18:47:10|732.61|723.51|732.62|723.52|732.62|723.52|732.6|723.5|6
1655664440000|2022-06-19 18:47:20|732.63|723.53|732.72|723.62|732.75|723.65|732.63|723.53|8
1655664450000|2022-06-19 18:47:30|732.69|723.59|732.8|723.7|732.8|723.7|732.69|723.59|3
1655664460000|2022-06-19 18:47:40|732.78|723.68|732.85|723.75|732.86|723.76|732.77|723.67|13
1655664470000|2022-06-19 18:47:50|732.86|723.76|732.91|723.81|732.91|723.81|732.85|723.75|8
1655664480000|2022-06-19 18:48:00|732.92|723.82|732.84|723.74|732.92|723.82|732.83|723.73|13
1655664490000|2022-06-19 18:48:10|732.83|723.73|732.78|723.68|732.84|723.74|732.78|723.68|5
1655664500000|2022-06-19 18:48:20|732.79|723.69|732.79|723.69|732.79|723.69|732.78|723.68|3
1655664510000|2022-06-19 18:48:30|732.78|723.68|732.41|723.31|732.82|723.72|732.41|723.31|8
1655664520000|2022-06-19 18:48:40|732.32|723.22|732.38|723.28|732.38|723.28|732.3|723.2|9
1655664530000|2022-06-19 18:48:50|732.37|723.27|732.62|723.52|732.7|723.6|732.34|723.24|12
1655664540000|2022-06-19 18:49:00|732.7|723.6|732.72|723.62|732.74|723.64|732.68|723.58|8
1655664550000|2022-06-19 18:49:10|732.73|723.63|732.82|723.72|732.82|723.72|732.73|723.63|9
1655664560000|2022-06-19 18:49:20|732.83|723.73|732.85|723.75|732.88|723.78|732.8|723.7|11
1655664570000|2022-06-19 18:49:30|732.86|723.76|732.83|723.73|732.93|723.83|732.81|723.71|10
1655664580000|2022-06-19 18:49:40|732.84|723.74|732.86|723.76|732.86|723.76|732.82|723.72|12
1655664590000|2022-06-19 18:49:50|732.87|723.77|732.87|723.77|732.87|723.77|732.87|723.77|1
1655664600000|2022-06-19 18:50:00|732.86|723.76|732.46|723.36|732.86|723.76|732.39|723.29|8
1655664610000|2022-06-19 18:50:10|732.42|723.32|732.81|723.71|732.83|723.73|732.36|723.26|11
1655664620000|2022-06-19 18:50:20|732.8|723.7|732.83|723.73|732.83|723.73|732.45|723.35|9
1655664630000|2022-06-19 18:50:30|732.82|723.72|732.9|723.8|732.91|723.81|732.82|723.72|6
1655664640000|2022-06-19 18:50:40|732.98|723.88|733.77|724.67|733.79|724.69|732.98|723.88|15
1655664650000|2022-06-19 18:50:50|733.87|724.77|734.3|725.2|734.59|725.49|733.87|724.77|27
1655664660000|2022-06-19 18:51:00|734.29|725.19|734.22|725.12|734.3|725.2|734.16|725.06|14
1655664670000|2022-06-19 18:51:10|734.28|725.18|734.13|725.03|734.28|725.18|734.13|725.03|7
1655664680000|2022-06-19 18:51:20|734.18|725.08|734.24|725.14|734.24|725.14|734.11|725.01|10
1655664690000|2022-06-19 18:51:30|734.21|725.11|734.15|725.05|734.65|725.55|734.15|725.05|25
1655664700000|2022-06-19 18:51:40|734.18|725.08|734.14|725.04|734.35|725.25|734.14|725.04|6
1655664710000|2022-06-19 18:51:50|734.17|725.07|734.58|725.48|734.72|725.62|734.17|725.07|12
1655664720000|2022-06-19 18:52:00|734.62|725.52|734.74|725.64|734.74|725.64|734.33|725.23|15
1655664730000|2022-06-19 18:52:10|734.68|725.58|734.39|725.29|734.73|725.63|734.38|725.28|9
1655664740000|2022-06-19 18:52:20|734.43|725.33|734.68|725.58|734.76|725.66|734.41|725.31|16
1655664750000|2022-06-19 18:52:30|734.74|725.64|736.3|727.2|736.37|727.27|734.68|725.58|27
1655664760000|2022-06-19 18:52:40|736.43|727.33|736.24|727.14|736.62|727.52|736.24|727.14|24
1655664770000|2022-06-19 18:52:50|736.22|727.12|736.04|726.94|736.23|727.13|736.02|726.92|15
1655664780000|2022-06-19 18:53:00|736.01|726.91|735.98|726.88|736.02|726.92|735.98|726.88|7
1655664790000|2022-06-19 18:53:10|735.92|726.82|734.96|725.86|735.92|726.82|734.93|725.83|18
1655664800000|2022-06-19 18:53:20|734.98|725.88|734.87|725.77|735.02|725.92|734.83|725.73|9
1655664810000|2022-06-19 18:53:30|734.86|725.76|734.92|725.82|734.92|725.82|734.86|725.76|8
1655664820000|2022-06-19 18:53:40|735.04|725.94|736.51|727.41|736.52|727.42|735.04|725.94|26
1655664830000|2022-06-19 18:53:50|736.54|727.44|736.67|727.57|736.68|727.58|736.44|727.34|25
1655664840000|2022-06-19 18:54:00|736.64|727.54|736.28|727.18|736.67|727.57|736.18|727.08|20
1655664850000|2022-06-19 18:54:10|736.32|727.22|736.58|727.48|736.75|727.65|736.11|727.01|27
1655664860000|2022-06-19 18:54:20|736.61|727.51|736.67|727.57|736.77|727.67|736.53|727.43|17
1655664870000|2022-06-19 18:54:30|736.66|727.56|736.67|727.57|736.67|727.57|736.63|727.53|10
1655664880000|2022-06-19 18:54:40|736.66|727.56|737.01|727.91|737.01|727.91|736.65|727.55|19
1655664890000|2022-06-19 18:54:50|736.98|727.88|737.96|728.86|738.13|729.03|736.98|727.88|33
1655664900000|2022-06-19 18:55:00|738|728.9|738.04|728.94|738.05|728.95|737.76|728.66|18
1655664910000|2022-06-19 18:55:10|738.06|728.96|739.54|730.44|739.57|730.47|738.06|728.96|32
1655664920000|2022-06-19 18:55:20|739.58|730.48|740.76|731.66|740.84|731.74|739.58|730.48|32
1655664930000|2022-06-19 18:55:30|740.4|731.3|741.2|732.1|741.22|732.12|740.18|731.08|27
1655664940000|2022-06-19 18:55:40|741.09|731.99|741.02|731.92|741.33|732.23|740.99|731.89|29
1655664950000|2022-06-19 18:55:50|740.94|731.84|740.73|731.63|740.96|731.86|740.73|731.63|26
1655664960000|2022-06-19 18:56:00|740.7|731.6|739.09|729.99|740.72|731.62|739.09|729.99|24
1655664970000|2022-06-19 18:56:10|739.11|730.01|738.53|729.43|739.11|730.01|738.18|729.08|24
1655664980000|2022-06-19 18:56:20|738.83|729.73|738.85|729.75|738.89|729.79|738.78|729.68|18
1655664990000|2022-06-19 18:56:30|738.86|729.76|738.9|729.8|739.02|729.92|738.85|729.75|25
1655665000000|2022-06-19 18:56:40|738.89|729.79|738.71|729.61|738.91|729.81|738.61|729.51|24
1655665010000|2022-06-19 18:56:50|738.68|729.58|738.3|729.2|738.82|729.72|738.3|729.2|13
1655665020000|2022-06-19 18:57:00|738.27|729.17|738.59|729.49|738.84|729.74|738.14|729.04|31
1655665030000|2022-06-19 18:57:10|738.68|729.58|738.63|729.53|738.72|729.62|738.62|729.52|7
1655665040000|2022-06-19 18:57:20|738.62|729.52|738.37|729.27|738.81|729.71|738.26|729.16|23
1655665050000|2022-06-19 18:57:30|738.36|729.26|738.97|729.87|738.98|729.88|738.36|729.26|21
1655665060000|2022-06-19 18:57:40|738.98|729.88|739.11|730.01|739.26|730.16|738.98|729.88|22
1655665070000|2022-06-19 18:57:50|739.16|730.06|739.23|730.13|739.23|730.13|739.04|729.94|14
1655665080000|2022-06-19 18:58:00|739.19|730.09|739.37|730.27|739.55|730.45|739.19|730.09|27
1655665090000|2022-06-19 18:58:10|739.42|730.32|740.23|731.13|740.23|731.13|739.37|730.27|30
1655665100000|2022-06-19 18:58:20|740.3|731.2|744.03|734.93|744.03|734.93|740.3|731.2|35
1655665110000|2022-06-19 18:58:30|743.97|734.87|743.82|734.72|743.97|734.87|743.1|734|29
1655665120000|2022-06-19 18:58:40|743.81|734.71|744.15|735.05|744.78|735.68|743.34|734.24|27
1655665130000|2022-06-19 18:58:50|744.17|735.07|746.03|736.93|746.07|736.97|744.15|735.05|35
1655665140000|2022-06-19 18:59:00|746.25|737.15|755.44|746.34|755.64|746.54|746.18|737.08|36
1655665150000|2022-06-19 18:59:10|755.42|746.32|751.41|742.31|755.42|746.32|751.27|742.17|40
1655665160000|2022-06-19 18:59:20|751.86|742.76|750.54|741.44|752.14|743.04|750.54|741.44|34
1655665170000|2022-06-19 18:59:30|750.47|741.37|751.46|742.36|752.88|743.78|749.39|740.29|36
1655665180000|2022-06-19 18:59:40|751.49|742.39|751.23|742.13|752|742.9|750.29|741.19|37
1655665190000|2022-06-19 18:59:50|751.27|742.17|752.42|743.32|752.49|743.39|751.11|742.01|34
1655665200000|2022-06-19 19:00:00|752.43|743.33|751.22|742.12|752.92|743.82|751.05|741.95|36
1655665210000|2022-06-19 19:00:10|751.21|742.11|754.06|744.96|754.06|744.96|751.11|742.01|37
1655665220000|2022-06-19 19:00:20|754.33|745.23|754.2|745.1|754.46|745.36|751.66|742.56|37
1655665230000|2022-06-19 19:00:30|755.2|746.1|755.02|745.92|755.45|746.35|753.23|744.13|35
1655665240000|2022-06-19 19:00:40|756.2|747.1|758.42|749.32|760.14|751.04|756.2|747.1|36
1655665250000|2022-06-19 19:00:50|758.44|749.34|758.16|749.06|760.21|751.11|758.16|749.06|35
1655665260000|2022-06-19 19:01:00|758.14|749.04|757.06|747.96|758.15|749.05|756.45|747.35|33
1655665270000|2022-06-19 19:01:10|757.07|747.97|755.28|746.18|757.07|747.97|755.28|746.18|32
1655665280000|2022-06-19 19:01:20|755.25|746.15|753.72|744.62|755.26|746.16|753.53|744.43|30
1655665290000|2022-06-19 19:01:30|753.93|744.83|753.91|744.81|754.4|745.3|753.91|744.81|29
1655665300000|2022-06-19 19:01:40|753.59|744.49|754.23|745.13|754.69|745.59|753.54|744.44|27
1655665310000|2022-06-19 19:01:50|754.22|745.12|752.98|743.88|754.22|745.12|752.7|743.6|32
1655665320000|2022-06-19 19:02:00|752.97|743.87|753.34|744.24|754.05|744.95|752.97|743.87|36
1655665330000|2022-06-19 19:02:10|753.39|744.29|751.95|742.85|753.39|744.29|751.43|742.33|28
1655665340000|2022-06-19 19:02:20|751.63|742.53|750.78|741.68|751.95|742.85|750.78|741.68|23
1655665350000|2022-06-19 19:02:30|750.66|741.56|750.63|741.53|751.03|741.93|750.24|741.14|37
1655665360000|2022-06-19 19:02:40|750.56|741.46|751.01|741.91|751.15|742.05|750.56|741.46|22
1655665370000|2022-06-19 19:02:50|750.71|741.61|751.72|742.62|752|742.9|750.52|741.42|28
1655665380000|2022-06-19 19:03:00|752.01|742.91|753.81|744.71|753.81|744.71|751.89|742.79|31
1655665390000|2022-06-19 19:03:10|753.92|744.82|754.72|745.62|754.72|745.62|753.13|744.03|35
1655665400000|2022-06-19 19:03:20|754.82|745.72|754.66|745.56|755.21|746.11|754.28|745.18|30
1655665410000|2022-06-19 19:03:30|754.67|745.57|754.04|744.94|754.67|745.57|754.04|744.94|21
1655665420000|2022-06-19 19:03:40|754.05|744.95|752.36|743.26|754.05|744.95|752.36|743.26|32
1655665430000|2022-06-19 19:03:50|752.37|743.27|751.34|742.24|752.37|743.27|751.34|742.24|19
1655665440000|2022-06-19 19:04:00|751.32|742.22|750.98|741.88|751.32|742.22|750.55|741.45|19
1655665450000|2022-06-19 19:04:10|751.06|741.96|750.98|741.88|751.1|742|750.88|741.78|27
1655665460000|2022-06-19 19:04:20|750.89|741.79|751.18|742.08|751.43|742.33|750.71|741.61|31
1655665470000|2022-06-19 19:04:30|751.19|742.09|752.74|743.64|752.77|743.67|750.8|741.7|29
1655665480000|2022-06-19 19:04:40|752.8|743.7|752.56|743.46|753.22|744.12|752.48|743.38|28
1655665490000|2022-06-19 19:04:50|752.66|743.56|752.47|743.37|753.06|743.96|752.31|743.21|30
1655665500000|2022-06-19 19:05:00|752.82|743.72|752.18|743.08|752.83|743.73|752.18|743.08|30
1655665510000|2022-06-19 19:05:10|752.16|743.06|751.74|742.64|752.17|743.07|751.62|742.52|33
1655665520000|2022-06-19 19:05:20|751.47|742.37|751.02|741.92|751.76|742.66|751.02|741.92|22
1655665530000|2022-06-19 19:05:30|750.96|741.86|750.46|741.36|750.96|741.86|750.31|741.21|26
1655665540000|2022-06-19 19:05:40|750.37|741.27|749.28|740.18|750.37|741.27|749.13|740.03|28
1655665550000|2022-06-19 19:05:50|749.32|740.22|748.37|739.27|749.48|740.38|748.37|739.27|26
1655665560000|2022-06-19 19:06:00|748.4|739.3|748.41|739.31|748.73|739.63|748.14|739.04|27
1655665570000|2022-06-19 19:06:10|748.46|739.36|747.67|738.57|748.46|739.36|747.58|738.48|24
1655665580000|2022-06-19 19:06:20|747.7|738.6|747.34|738.24|748.06|738.96|747.34|738.24|24
1655665590000|2022-06-19 19:06:30|747.36|738.26|747.1|738|747.69|738.59|746.99|737.89|21
1655665600000|2022-06-19 19:06:40|747.12|738.02|747.33|738.23|748.32|739.22|747.11|738.01|33
1655665610000|2022-06-19 19:06:50|747.53|738.43|747.18|738.08|747.53|738.43|746.73|737.63|24
1655665620000|2022-06-19 19:07:00|747.12|738.02|747.5|738.4|747.96|738.86|747.12|738.02|29
1655665630000|2022-06-19 19:07:10|747.49|738.39|747.98|738.88|748|738.9|747.46|738.36|32
1655665640000|2022-06-19 19:07:20|747.96|738.86|747.49|738.39|747.96|738.86|747.44|738.34|25
1655665650000|2022-06-19 19:07:30|747.47|738.37|746.08|736.98|747.51|738.41|746.08|736.98|27
1655665660000|2022-06-19 19:07:40|746.07|736.97|746.14|737.04|746.17|737.07|745.86|736.76|16
1655665670000|2022-06-19 19:07:50|746.19|737.09|746.62|737.52|746.86|737.76|746.19|737.09|33
1655665680000|2022-06-19 19:08:00|746.41|737.31|746.07|736.97|746.41|737.31|745.96|736.86|23
1655665690000|2022-06-19 19:08:10|746.15|737.05|746.19|737.09|746.39|737.29|746.15|737.05|14
1655665700000|2022-06-19 19:08:20|746.18|737.08|745.98|736.88|746.18|737.08|745.73|736.63|23
1655665710000|2022-06-19 19:08:30|745.97|736.87|745.93|736.83|746.01|736.91|745.93|736.83|12
1655665720000|2022-06-19 19:08:40|745.75|736.65|745.51|736.41|745.75|736.65|745.18|736.08|23
1655665730000|2022-06-19 19:08:50|745.52|736.42|745.32|736.22|745.57|736.47|745.17|736.07|17
1655665740000|2022-06-19 19:09:00|745.23|736.13|745.24|736.14|745.28|736.18|744.92|735.82|20
1655665750000|2022-06-19 19:09:10|745.25|736.15|745.98|736.88|746.01|736.91|745.25|736.15|23
1655665760000|2022-06-19 19:09:20|746|736.9|746.37|737.27|746.99|737.89|746|736.9|29
1655665770000|2022-06-19 19:09:30|746.35|737.25|746.2|737.1|746.5|737.4|746.16|737.06|24
1655665780000|2022-06-19 19:09:40|746.15|737.05|746.23|737.13|746.25|737.15|746.15|737.05|11
1655665790000|2022-06-19 19:09:50|746.24|737.14|746.14|737.04|746.26|737.16|746.06|736.96|21
1655665800000|2022-06-19 19:10:00|746.19|737.09|746.12|737.02|746.33|737.23|746.11|737.01|19
1655665810000|2022-06-19 19:10:10|746.2|737.1|745.57|736.47|746.25|737.15|745.38|736.28|22
1655665820000|2022-06-19 19:10:20|745.81|736.71|745.95|736.85|745.95|736.85|745.17|736.07|22
1655665830000|2022-06-19 19:10:30|745.93|736.83|746.1|737|746.1|737|745.9|736.8|13
1655665840000|2022-06-19 19:10:40|746.12|737.02|747.3|738.2|747.3|738.2|746.11|737.01|27
1655665850000|2022-06-19 19:10:50|747.6|738.5|748|738.9|748.06|738.96|747.6|738.5|22
1655665860000|2022-06-19 19:11:00|748.15|739.05|748.14|739.04|748.64|739.54|748.1|739|24
1655665870000|2022-06-19 19:11:10|748.17|739.07|748.03|738.93|748.28|739.18|747.58|738.48|31
1655665880000|2022-06-19 19:11:20|748.04|738.94|748.64|739.54|748.66|739.56|748.02|738.92|26
1655665890000|2022-06-19 19:11:30|748.65|739.55|749|739.9|749.07|739.97|748.65|739.55|24
1655665900000|2022-06-19 19:11:40|748.91|739.81|747.65|738.55|748.92|739.82|747.58|738.48|27
1655665910000|2022-06-19 19:11:50|747.17|738.07|747.19|738.09|747.35|738.25|747.16|738.06|20
1655665920000|2022-06-19 19:12:00|747.18|738.08|747.99|738.89|748.01|738.91|747.06|737.96|26
1655665930000|2022-06-19 19:12:10|747.95|738.85|747.85|738.75|748.01|738.91|747.75|738.65|25
1655665940000|2022-06-19 19:12:20|747.94|738.84|748.62|739.52|748.74|739.64|747.79|738.69|22
1655665950000|2022-06-19 19:12:30|748.61|739.51|748.82|739.72|748.82|739.72|748.23|739.13|18
1655665960000|2022-06-19 19:12:40|748.8|739.7|748.4|739.3|749|739.9|748.37|739.27|21
1655665970000|2022-06-19 19:12:50|748.42|739.32|748.13|739.03|748.42|739.32|748.07|738.97|15
1655665980000|2022-06-19 19:13:00|748.15|739.05|748.42|739.32|748.87|739.77|748.15|739.05|28
1655665990000|2022-06-19 19:13:10|748.41|739.31|747.08|737.98|748.42|739.32|747.05|737.95|28
1655666000000|2022-06-19 19:13:20|747.07|737.97|746.66|737.56|747.07|737.97|746.52|737.42|17
1655666010000|2022-06-19 19:13:30|746.36|737.26|746.96|737.86|746.96|737.86|746.36|737.26|15
1655666020000|2022-06-19 19:13:40|746.98|737.88|747.07|737.97|747.1|738|746.97|737.87|18
1655666030000|2022-06-19 19:13:50|747.03|737.93|747.1|738|747.21|738.11|747.01|737.91|24
1655666040000|2022-06-19 19:14:00|747.06|737.96|746.88|737.78|747.09|737.99|746.87|737.77|11
1655666050000|2022-06-19 19:14:10|746.94|737.84|747|737.9|747|737.9|746.88|737.78|13
1655666060000|2022-06-19 19:14:20|746.97|737.87|746.74|737.64|747.07|737.97|746.74|737.64|19
1655666070000|2022-06-19 19:14:30|746.7|737.6|746.78|737.68|746.83|737.73|746.29|737.19|12
1655666080000|2022-06-19 19:14:40|746.81|737.71|746.8|737.7|746.81|737.71|746.79|737.69|3
1655666090000|2022-06-19 19:14:50|746.79|737.69|746.73|737.63|746.79|737.69|746.29|737.19|22
1655666100000|2022-06-19 19:15:00|746.75|737.65|748.66|739.56|748.71|739.61|746.75|737.65|27
1655666110000|2022-06-19 19:15:10|748.62|739.52|748.49|739.39|749.51|740.41|748.39|739.29|30
1655666120000|2022-06-19 19:15:20|748.46|739.36|748.62|739.52|748.65|739.55|748.1|739|19
1655666130000|2022-06-19 19:15:30|748.63|739.53|748.72|739.62|748.72|739.62|748.24|739.14|23
1655666140000|2022-06-19 19:15:40|748.74|739.64|748.7|739.6|748.76|739.66|748.43|739.33|19
1655666150000|2022-06-19 19:15:50|748.72|739.62|749.23|740.13|749.58|740.48|748.7|739.6|22
1655666160000|2022-06-19 19:16:00|749.16|740.06|748.55|739.45|749.26|740.16|748.55|739.45|16
1655666170000|2022-06-19 19:16:10|748.47|739.37|748.05|738.95|748.48|739.38|748.01|738.91|17
1655666180000|2022-06-19 19:16:20|748.19|739.09|748.18|739.08|748.65|739.55|748.15|739.05|22
1655666190000|2022-06-19 19:16:30|748.12|739.02|748.12|739.02|748.17|739.07|748.06|738.96|20
1655666200000|2022-06-19 19:16:40|748.14|739.04|748.55|739.45|748.57|739.47|748.11|739.01|12
1655666210000|2022-06-19 19:16:50|748.56|739.46|747.96|738.86|748.56|739.46|747.96|738.86|19
1655666220000|2022-06-19 19:17:00|747.97|738.87|746.96|737.86|747.97|738.87|746.96|737.86|22
1655666230000|2022-06-19 19:17:10|746.93|737.83|746.08|736.98|746.93|737.83|746.08|736.98|28
1655666240000|2022-06-19 19:17:20|746.05|736.95|745.47|736.37|746.16|737.06|745.47|736.37|25
1655666250000|2022-06-19 19:17:30|745.36|736.26|745.1|736|745.99|736.89|745.08|735.98|30
1655666260000|2022-06-19 19:17:40|745.12|736.02|744.53|735.43|745.15|736.05|744.36|735.26|29
1655666270000|2022-06-19 19:17:50|744.73|735.63|746.07|736.97|746.07|736.97|744.65|735.55|29
1655666280000|2022-06-19 19:18:00|746.05|736.95|746.17|737.07|746.23|737.13|745.89|736.79|24
1655666290000|2022-06-19 19:18:10|746.14|737.04|746.06|736.96|746.16|737.06|746.03|736.93|10
1655666300000|2022-06-19 19:18:20|746.16|737.06|746.66|737.56|746.71|737.61|746.09|736.99|20
1655666310000|2022-06-19 19:18:30|746.68|737.58|746.98|737.88|747.06|737.96|746.68|737.58|25
1655666320000|2022-06-19 19:18:40|746.95|737.85|746.42|737.32|746.95|737.85|746.32|737.22|18
1655666330000|2022-06-19 19:18:50|746.41|737.31|746.17|737.07|746.42|737.32|746.12|737.02|15
1655666340000|2022-06-19 19:19:00|746.18|737.08|745.71|736.61|746.22|737.12|745.7|736.6|15
1655666350000|2022-06-19 19:19:10|745.73|736.63|745.08|735.98|745.73|736.63|745.03|735.93|19
1655666360000|2022-06-19 19:19:20|745.13|736.03|744.23|735.13|745.13|736.03|744.17|735.07|29
1655666370000|2022-06-19 19:19:30|744.48|735.38|744.76|735.66|744.79|735.69|744.42|735.32|24
1655666380000|2022-06-19 19:19:40|744.77|735.67|744.87|735.77|744.87|735.77|744.73|735.63|12
1655666390000|2022-06-19 19:19:50|744.86|735.76|744.71|735.61|744.99|735.89|744.6|735.5|11
1655666400000|2022-06-19 19:20:00|744.61|735.51|743.77|734.67|744.61|735.51|743.75|734.65|24
1655666410000|2022-06-19 19:20:10|743.76|734.66|743.98|734.88|744.06|734.96|743.76|734.66|18
1655666420000|2022-06-19 19:20:20|744|734.9|743.24|734.14|744.11|735.01|743.24|734.14|23
1655666430000|2022-06-19 19:20:30|743.27|734.17|743.64|734.54|743.65|734.55|743.08|733.98|19
1655666440000|2022-06-19 19:20:40|743.65|734.55|743.88|734.78|743.96|734.86|743.65|734.55|21
1655666450000|2022-06-19 19:20:50|743.89|734.79|743.83|734.73|743.92|734.82|743.77|734.67|15
1655666460000|2022-06-19 19:21:00|743.82|734.72|744.13|735.03|744.25|735.15|743.81|734.71|17
1655666470000|2022-06-19 19:21:10|744.16|735.06|744.36|735.26|744.41|735.31|744.14|735.04|20
1655666480000|2022-06-19 19:21:20|744.27|735.17|744.23|735.13|744.31|735.21|744.11|735.01|26
1655666490000|2022-06-19 19:21:30|744.3|735.2|744.7|735.6|744.88|735.78|744.23|735.13|19
1655666500000|2022-06-19 19:21:40|744.74|735.64|745.17|736.07|745.19|736.09|744.36|735.26|25
1655666510000|2022-06-19 19:21:50|745.15|736.05|745.35|736.25|745.78|736.68|745.15|736.05|25
1655666520000|2022-06-19 19:22:00|745.37|736.27|745.29|736.19|745.73|736.63|745.28|736.18|18
1655666530000|2022-06-19 19:22:10|745.39|736.29|745.73|736.63|745.74|736.64|745.31|736.21|23
1655666540000|2022-06-19 19:22:20|745.69|736.59|745.73|736.63|746.03|736.93|745.67|736.57|18
1655666550000|2022-06-19 19:22:30|745.78|736.68|745.66|736.56|745.79|736.69|745.2|736.1|26
1655666560000|2022-06-19 19:22:40|745.65|736.55|745.31|736.21|745.65|736.55|745.18|736.08|23
1655666570000|2022-06-19 19:22:50|745.47|736.37|746.26|737.16|746.26|737.16|745.47|736.37|23
1655666580000|2022-06-19 19:23:00|746.23|737.13|746.08|736.98|746.26|737.16|746.01|736.91|30
1655666590000|2022-06-19 19:23:10|746.1|737|745.48|736.38|746.1|737|745.41|736.31|18
1655666600000|2022-06-19 19:23:20|745.52|736.42|746.05|736.95|746.16|737.06|745.43|736.33|23
1655666610000|2022-06-19 19:23:30|745.99|736.89|745.99|736.89|746.19|737.09|745.97|736.87|15
1655666620000|2022-06-19 19:23:40|746.01|736.91|746|736.9|746.14|737.04|746|736.9|15
1655666630000|2022-06-19 19:23:50|746.03|736.93|746.26|737.16|746.26|737.16|745.98|736.88|16
1655666640000|2022-06-19 19:24:00|746.14|737.04|747.01|737.91|747.01|737.91|746.1|737|19
1655666650000|2022-06-19 19:24:10|746.98|737.88|746.76|737.66|746.99|737.89|746.76|737.66|23
1655666660000|2022-06-19 19:24:20|746.39|737.29|746.74|737.64|746.74|737.64|746.26|737.16|20
1655666670000|2022-06-19 19:24:30|746.73|737.63|746.64|737.54|746.74|737.64|746.64|737.54|17
1655666680000|2022-06-19 19:24:40|746.65|737.55|746.28|737.18|746.74|737.64|746.22|737.12|17
1655666690000|2022-06-19 19:24:50|746.27|737.17|746.02|736.92|746.27|737.17|745.98|736.88|20
1655666700000|2022-06-19 19:25:00|745.97|736.87|746.02|736.92|746.05|736.95|745.92|736.82|8
1655666710000|2022-06-19 19:25:10|746.06|736.96|746.37|737.27|746.78|737.68|746.06|736.96|27
1655666720000|2022-06-19 19:25:20|746.39|737.29|747.05|737.95|747.05|737.95|746.39|737.29|14
1655666730000|2022-06-19 19:25:30|747.11|738.01|747.86|738.76|747.91|738.81|747.02|737.92|26
1655666740000|2022-06-19 19:25:40|747.85|738.75|745.91|736.81|747.85|738.75|745.91|736.81|26
1655666750000|2022-06-19 19:25:50|745.92|736.82|746.57|737.47|746.67|737.57|745.84|736.74|18
1655666760000|2022-06-19 19:26:00|746.67|737.57|746.57|737.47|746.67|737.57|746.13|737.03|27
1655666770000|2022-06-19 19:26:10|746.56|737.46|746.68|737.58|746.7|737.6|746.56|737.46|16
1655666780000|2022-06-19 19:26:20|746.67|737.57|746.9|737.8|746.92|737.82|746.67|737.57|16
1655666790000|2022-06-19 19:26:30|746.92|737.82|748.1|739|748.26|739.16|746.81|737.71|24
1655666800000|2022-06-19 19:26:40|748.09|738.99|747.93|738.83|748.09|738.99|747.88|738.78|22
1655666810000|2022-06-19 19:26:50|747.94|738.84|747.84|738.74|748.58|739.48|747.31|738.21|34
1655666820000|2022-06-19 19:27:00|747.85|738.75|747.69|738.59|747.88|738.78|747.65|738.55|25
1655666830000|2022-06-19 19:27:10|747.71|738.61|747.75|738.65|747.77|738.67|747.7|738.6|18
1655666840000|2022-06-19 19:27:20|747.76|738.66|747.96|738.86|747.96|738.86|747.76|738.66|26
1655666850000|2022-06-19 19:27:30|747.89|738.79|748.78|739.68|748.8|739.7|747.83|738.73|31
1655666860000|2022-06-19 19:27:40|748.85|739.75|748.25|739.15|748.86|739.76|748.2|739.1|26
1655666870000|2022-06-19 19:27:50|748.2|739.1|748.62|739.52|748.65|739.55|748.14|739.04|26
1655666880000|2022-06-19 19:28:00|748.63|739.53|747.19|738.09|748.73|739.63|747.19|738.09|27
1655666890000|2022-06-19 19:28:10|747.18|738.08|746.89|737.79|747.19|738.09|746.41|737.31|24
1655666900000|2022-06-19 19:28:20|746.9|737.8|747.12|738.02|747.23|738.13|746.89|737.79|18
1655666910000|2022-06-19 19:28:30|747.14|738.04|747.48|738.38|747.67|738.57|747.11|738.01|16
1655666920000|2022-06-19 19:28:40|747.49|738.39|747.17|738.07|747.49|738.39|747.14|738.04|17
1655666930000|2022-06-19 19:28:50|747.2|738.1|747.11|738.01|747.64|738.54|747.06|737.96|27
1655666940000|2022-06-19 19:29:00|747.07|737.97|747.07|737.97|747.09|737.99|747.05|737.95|12
1655666950000|2022-06-19 19:29:10|747.06|737.96|747.19|738.09|747.19|738.09|747|737.9|20
1655666960000|2022-06-19 19:29:20|747.16|738.06|747.53|738.43|747.56|738.46|747|737.9|26
1655666970000|2022-06-19 19:29:30|747.54|738.44|747.88|738.78|747.89|738.79|747.5|738.4|22
1655666980000|2022-06-19 19:29:40|747.89|738.79|747.94|738.84|748.12|739.02|747.85|738.75|28
1655666990000|2022-06-19 19:29:50|747.95|738.85|747.68|738.58|747.95|738.85|747.68|738.58|26
1655667000000|2022-06-19 19:30:00|747.63|738.53|748.06|738.96|748.06|738.96|747.32|738.22|29
1655667010000|2022-06-19 19:30:10|748.07|738.97|747.2|738.1|748.08|738.98|747.2|738.1|28
1655667020000|2022-06-19 19:30:20|747.3|738.2|747.56|738.46|748|738.9|747.14|738.04|28
1655667030000|2022-06-19 19:30:30|747.55|738.45|747.54|738.44|747.57|738.47|747.22|738.12|22
1655667040000|2022-06-19 19:30:40|747.53|738.43|747.25|738.15|747.7|738.6|747.19|738.09|27
1655667050000|2022-06-19 19:30:50|747.28|738.18|747.36|738.26|747.81|738.71|747.28|738.18|19
1655667060000|2022-06-19 19:31:00|747.37|738.27|747.28|738.18|747.43|738.33|747.27|738.17|16
1655667070000|2022-06-19 19:31:10|747.22|738.12|746.13|737.03|747.22|738.12|746.11|737.01|28
1655667080000|2022-06-19 19:31:20|746.14|737.04|745.78|736.68|746.17|737.07|745.78|736.68|24
1655667090000|2022-06-19 19:31:30|745.6|736.5|745.55|736.45|745.67|736.57|745.19|736.09|19
1655667100000|2022-06-19 19:31:40|745.63|736.53|746.29|737.19|746.63|737.53|745.63|736.53|21
1655667110000|2022-06-19 19:31:50|746.27|737.17|746.75|737.65|746.88|737.78|746.27|737.17|25
1655667120000|2022-06-19 19:32:00|746.76|737.66|746.95|737.85|747.03|737.93|746.76|737.66|20
1655667130000|2022-06-19 19:32:10|746.99|737.89|746.93|737.83|747.05|737.95|746.93|737.83|18
1655667140000|2022-06-19 19:32:20|746.92|737.82|747.67|738.57|747.67|738.57|746.92|737.82|20
1655667150000|2022-06-19 19:32:30|747.68|738.58|747.86|738.76|748.19|739.09|747.68|738.58|28
1655667160000|2022-06-19 19:32:40|747.88|738.78|747.87|738.77|747.98|738.88|747.86|738.76|16
1655667170000|2022-06-19 19:32:50|747.91|738.81|747.82|738.72|748.01|738.91|747.82|738.72|17
1655667180000|2022-06-19 19:33:00|747.61|738.51|748.67|739.57|748.67|739.57|746.81|737.71|33
1655667190000|2022-06-19 19:33:10|748.74|739.64|749.08|739.98|749.91|740.81|748.74|739.64|34
1655667200000|2022-06-19 19:33:20|749.19|740.09|749.24|740.14|749.26|740.16|749.12|740.02|25
1655667210000|2022-06-19 19:33:30|749.23|740.13|749.14|740.04|750|740.9|749.14|740.04|28
1655667220000|2022-06-19 19:33:40|749.17|740.07|748.36|739.26|749.39|740.29|748.36|739.26|26
1655667230000|2022-06-19 19:33:50|748.3|739.2|748.71|739.61|748.71|739.61|748.18|739.08|27
1655667240000|2022-06-19 19:34:00|748.7|739.6|748.11|739.01|748.7|739.6|748.1|739|23
1655667250000|2022-06-19 19:34:10|748.1|739|748.4|739.3|748.64|739.54|748.02|738.92|25
1655667260000|2022-06-19 19:34:20|748.37|739.27|748.73|739.63|748.73|739.63|748.15|739.05|17
1655667270000|2022-06-19 19:34:30|748.72|739.62|748.78|739.68|748.8|739.7|748.72|739.62|18
1655667280000|2022-06-19 19:34:40|748.8|739.7|748.83|739.73|748.84|739.74|748.73|739.63|13
1655667290000|2022-06-19 19:34:50|748.84|739.74|749.91|740.81|749.94|740.84|748.84|739.74|32
1655667300000|2022-06-19 19:35:00|749.92|740.82|749.62|740.52|749.94|740.84|749.62|740.52|19
1655667310000|2022-06-19 19:35:10|749.63|740.53|749.68|740.58|749.68|740.58|749.6|740.5|9
1655667320000|2022-06-19 19:35:20|749.69|740.59|749.71|740.61|749.97|740.87|749.68|740.58|18
1655667330000|2022-06-19 19:35:30|749.7|740.6|749.14|740.04|749.7|740.6|749.01|739.91|29
1655667340000|2022-06-19 19:35:40|749.12|740.02|749.68|740.58|749.75|740.65|749.09|739.99|27
1655667350000|2022-06-19 19:35:50|749.67|740.57|749.68|740.58|749.84|740.74|749.25|740.15|26
1655667360000|2022-06-19 19:36:00|749.79|740.69|750.13|741.03|750.64|741.54|749.79|740.69|27
1655667370000|2022-06-19 19:36:10|750.29|741.19|750.05|740.95|750.3|741.2|750.03|740.93|15
1655667380000|2022-06-19 19:36:20|750.04|740.94|750.44|741.34|750.74|741.64|749.88|740.78|29
1655667390000|2022-06-19 19:36:30|750.45|741.35|750.06|740.96|750.53|741.43|750.05|740.95|25
1655667400000|2022-06-19 19:36:40|750.04|740.94|749.67|740.57|750.04|740.94|749.64|740.54|19
1655667410000|2022-06-19 19:36:50|749.65|740.55|749.14|740.04|749.65|740.55|749.07|739.97|23
1655667420000|2022-06-19 19:37:00|749.15|740.05|749.01|739.91|749.21|740.11|749.01|739.91|18
1655667430000|2022-06-19 19:37:10|749.04|739.94|748.18|739.08|749.04|739.94|748.18|739.08|30
1655667440000|2022-06-19 19:37:20|748.2|739.1|747.22|738.12|748.2|739.1|747.12|738.02|26
1655667450000|2022-06-19 19:37:30|747.24|738.14|747.99|738.89|747.99|738.89|747.21|738.11|24
1655667460000|2022-06-19 19:37:40|747.98|738.88|747.82|738.72|747.99|738.89|747.82|738.72|22
1655667470000|2022-06-19 19:37:50|747.81|738.71|747.47|738.37|747.84|738.74|747.47|738.37|12
1655667480000|2022-06-19 19:38:00|747.49|738.39|748.89|739.79|748.95|739.85|747.43|738.33|27
1655667490000|2022-06-19 19:38:10|748.88|739.78|748.5|739.4|748.88|739.78|748.29|739.19|22
1655667500000|2022-06-19 19:38:20|748.76|739.66|749.63|740.53|749.63|740.53|748.76|739.66|20
1655667510000|2022-06-19 19:38:30|749.62|740.52|749.29|740.19|749.65|740.55|749.29|740.19|19
1655667520000|2022-06-19 19:38:40|749.23|740.13|748.65|739.55|749.25|740.15|748.63|739.53|20
1655667530000|2022-06-19 19:38:50|748.67|739.57|748.23|739.13|748.7|739.6|748.23|739.13|10
1655667540000|2022-06-19 19:39:00|748.16|739.06|748.57|739.47|748.83|739.73|748.16|739.06|22
1655667550000|2022-06-19 19:39:10|748.6|739.5|748.35|739.25|748.89|739.79|748.26|739.16|31
1655667560000|2022-06-19 19:39:20|748.38|739.28|747.94|738.84|748.38|739.28|747.93|738.83|25
1655667570000|2022-06-19 19:39:30|747.93|738.83|747.86|738.76|747.97|738.87|747.77|738.67|23
1655667580000|2022-06-19 19:39:40|747.87|738.77|747.18|738.08|747.87|738.77|747.18|738.08|23
1655667590000|2022-06-19 19:39:50|747.19|738.09|746.84|737.74|747.23|738.13|746.84|737.74|13
1655667600000|2022-06-19 19:40:00|746.85|737.75|746.85|737.75|746.92|737.82|746.76|737.66|17
1655667610000|2022-06-19 19:40:10|746.83|737.73|747.06|737.96|747.15|738.05|746.83|737.73|21
1655667620000|2022-06-19 19:40:20|747.03|737.93|747.48|738.38|747.51|738.41|746.86|737.76|22
1655667630000|2022-06-19 19:40:30|747.45|738.35|748.12|739.02|748.12|739.02|747.45|738.35|27
1655667640000|2022-06-19 19:40:40|748.06|738.96|748.03|738.93|748.12|739.02|748.01|738.91|15
1655667650000|2022-06-19 19:40:50|748.05|738.95|747.95|738.85|748.05|738.95|747.94|738.84|11
1655667660000|2022-06-19 19:41:00|747.96|738.86|748.2|739.1|748.24|739.14|747.96|738.86|17
1655667670000|2022-06-19 19:41:10|748.21|739.11|748.87|739.77|748.96|739.86|748.21|739.11|23
1655667680000|2022-06-19 19:41:20|748.89|739.79|748.46|739.36|748.97|739.87|748.46|739.36|13
1655667690000|2022-06-19 19:41:30|748.84|739.74|748.82|739.72|748.92|739.82|748.81|739.71|12
1655667700000|2022-06-19 19:41:40|748.83|739.73|748.78|739.68|748.84|739.74|748.74|739.64|18
1655667710000|2022-06-19 19:41:50|748.81|739.71|748.81|739.71|748.91|739.81|748.77|739.67|22
1655667720000|2022-06-19 19:42:00|748.85|739.75|748.83|739.73|749.01|739.91|748.81|739.71|17
1655667730000|2022-06-19 19:42:10|748.84|739.74|748.89|739.79|748.96|739.86|748.84|739.74|27
1655667740000|2022-06-19 19:42:20|748.87|739.77|749.01|739.91|749.01|739.91|748.85|739.75|23
1655667750000|2022-06-19 19:42:30|748.97|739.87|749.13|740.03|749.13|740.03|748.94|739.84|20
1655667760000|2022-06-19 19:42:40|749.11|740.01|748.83|739.73|749.11|740.01|748.83|739.73|22
1655667770000|2022-06-19 19:42:50|748.85|739.75|748.2|739.1|748.85|739.75|748.13|739.03|16
1655667780000|2022-06-19 19:43:00|748.14|739.04|748.71|739.61|748.71|739.61|747.94|738.84|25
1655667790000|2022-06-19 19:43:10|748.68|739.58|748.84|739.74|748.89|739.79|748.63|739.53|25
1655667800000|2022-06-19 19:43:20|748.87|739.77|748.85|739.75|748.92|739.82|748.82|739.72|17
1655667810000|2022-06-19 19:43:30|748.87|739.77|749.67|740.57|749.68|740.58|748.87|739.77|25
1655667820000|2022-06-19 19:43:40|749.68|740.58|749.47|740.37|749.74|740.64|749.06|739.96|31
1655667830000|2022-06-19 19:43:50|749.5|740.4|749.9|740.8|749.93|740.83|749.49|740.39|27
1655667840000|2022-06-19 19:44:00|749.92|740.82|749.09|739.99|749.98|740.88|749.09|739.99|28
1655667850000|2022-06-19 19:44:10|749.06|739.96|748.83|739.73|749.06|739.96|748.83|739.73|21
1655667860000|2022-06-19 19:44:20|748.84|739.74|748.78|739.68|748.84|739.74|748.7|739.6|24
1655667870000|2022-06-19 19:44:30|748.79|739.69|749.31|740.21|749.42|740.32|748.79|739.69|22
1655667880000|2022-06-19 19:44:40|749.34|740.24|748.1|739|749.51|740.41|748.1|739|25
1655667890000|2022-06-19 19:44:50|748.11|739.01|748.43|739.33|748.48|739.38|748.04|738.94|23
1655667900000|2022-06-19 19:45:00|748.39|739.29|748.03|738.93|748.39|739.29|747.92|738.82|21
1655667910000|2022-06-19 19:45:10|748.02|738.92|747.73|738.63|748.08|738.98|747.72|738.62|32
1655667920000|2022-06-19 19:45:20|747.72|738.62|747.62|738.52|747.72|738.62|747.15|738.05|28
1655667930000|2022-06-19 19:45:30|747.61|738.51|747.62|738.52|747.62|738.52|747.59|738.49|13
1655667940000|2022-06-19 19:45:40|747.61|738.51|748.98|739.88|749|739.9|747.32|738.22|31
1655667950000|2022-06-19 19:45:50|749|739.9|749.75|740.65|749.83|740.73|748.99|739.89|30
1655667960000|2022-06-19 19:46:00|749.74|740.64|750.09|740.99|750.59|741.49|749.74|740.64|33
1655667970000|2022-06-19 19:46:10|750.11|741.01|750.03|740.93|750.14|741.04|749.87|740.77|30
1655667980000|2022-06-19 19:46:20|750.05|740.95|750.1|741|750.3|741.2|750.05|740.95|33
1655667990000|2022-06-19 19:46:30|750.13|741.03|749.95|740.85|750.2|741.1|749.95|740.85|22
1655668000000|2022-06-19 19:46:40|749.68|740.58|749.48|740.38|749.7|740.6|749.46|740.36|19
1655668010000|2022-06-19 19:46:50|749.73|740.63|749.3|740.2|749.75|740.65|749.28|740.18|23
1655668020000|2022-06-19 19:47:00|749.18|740.08|749.58|740.48|749.68|740.58|749.17|740.07|27
1655668030000|2022-06-19 19:47:10|749.57|740.47|749.71|740.61|749.75|740.65|749.27|740.17|28
1655668040000|2022-06-19 19:47:20|749.72|740.62|750.4|741.3|750.93|741.83|749.71|740.61|32
1655668050000|2022-06-19 19:47:30|750.38|741.28|750.21|741.11|750.38|741.28|749.99|740.89|24
1655668060000|2022-06-19 19:47:40|750.29|741.19|749.47|740.37|750.65|741.55|749.46|740.36|26
1655668070000|2022-06-19 19:47:50|749.46|740.36|748.46|739.36|749.48|740.38|748.46|739.36|20
1655668080000|2022-06-19 19:48:00|748.25|739.15|748.13|739.03|748.31|739.21|748|738.9|25
1655668090000|2022-06-19 19:48:10|748.24|739.14|747.46|738.36|748.55|739.45|747.46|738.36|24
1655668100000|2022-06-19 19:48:20|747.44|738.34|747.06|737.96|747.45|738.35|746.98|737.88|26
1655668110000|2022-06-19 19:48:30|747.05|737.95|746.96|737.86|747.09|737.99|746.96|737.86|13
1655668120000|2022-06-19 19:48:40|746.93|737.83|746.32|737.22|746.96|737.86|746.31|737.21|25
1655668130000|2022-06-19 19:48:50|746.33|737.23|747|737.9|747|737.9|746.3|737.2|25
1655668140000|2022-06-19 19:49:00|747.1|738|747.89|738.79|747.91|738.81|747.03|737.93|21
1655668150000|2022-06-19 19:49:10|747.97|738.87|747.82|738.72|747.97|738.87|747.52|738.42|23
1655668160000|2022-06-19 19:49:20|747.83|738.73|748.59|739.49|748.59|739.49|747.8|738.7|22
1655668170000|2022-06-19 19:49:30|748.61|739.51|748.79|739.69|748.81|739.71|748.42|739.32|20
1655668180000|2022-06-19 19:49:40|748.73|739.63|748.16|739.06|748.73|739.63|748.16|739.06|20
1655668190000|2022-06-19 19:49:50|748.21|739.11|748.82|739.72|748.82|739.72|748.16|739.06|12
1655668200000|2022-06-19 19:50:00|748.91|739.81|749.51|740.41|749.68|740.58|748.91|739.81|22
1655668210000|2022-06-19 19:50:10|749.47|740.37|749.58|740.48|749.86|740.76|749.24|740.14|26
1655668220000|2022-06-19 19:50:20|749.62|740.52|749.23|740.13|749.62|740.52|749.22|740.12|18
1655668230000|2022-06-19 19:50:30|749.27|740.17|749.1|740|749.32|740.22|749.03|739.93|28
1655668240000|2022-06-19 19:50:40|749.09|739.99|748.98|739.88|749.09|739.99|748.98|739.88|16
1655668250000|2022-06-19 19:50:50|748.97|739.87|748.86|739.76|748.97|739.87|748.85|739.75|9
1655668260000|2022-06-19 19:51:00|748.88|739.78|749.22|740.12|749.5|740.4|748.83|739.73|29
1655668270000|2022-06-19 19:51:10|749.14|740.04|749.2|740.1|749.26|740.16|749.01|739.91|26
1655668280000|2022-06-19 19:51:20|749.15|740.05|749|739.9|749.2|740.1|749|739.9|20
1655668290000|2022-06-19 19:51:30|748.98|739.88|748.92|739.82|749.13|740.03|748.9|739.8|18
1655668300000|2022-06-19 19:51:40|748.95|739.85|749.19|740.09|749.2|740.1|748.86|739.76|14
1655668310000|2022-06-19 19:51:50|749.2|740.1|749.77|740.67|749.77|740.67|749.13|740.03|29
1655668320000|2022-06-19 19:52:00|749.78|740.68|749.07|739.97|749.78|740.68|749.07|739.97|27
1655668330000|2022-06-19 19:52:10|749.1|740|748.95|739.85|749.1|740|748.91|739.81|18
1655668340000|2022-06-19 19:52:20|748.97|739.87|748.81|739.71|749.06|739.96|748.81|739.71|16
1655668350000|2022-06-19 19:52:30|748.97|739.87|748.99|739.89|749.06|739.96|748.92|739.82|13
1655668360000|2022-06-19 19:52:40|749.01|739.91|748.28|739.18|749.04|739.94|748.27|739.17|15
1655668370000|2022-06-19 19:52:50|748.26|739.16|747.95|738.85|748.29|739.19|747.95|738.85|17
1655668380000|2022-06-19 19:53:00|747.74|738.64|748.46|739.36|748.46|739.36|747.74|738.64|18
1655668390000|2022-06-19 19:53:10|748.47|739.37|747.79|738.69|748.75|739.65|747.79|738.69|26
1655668400000|2022-06-19 19:53:20|747.8|738.7|747.8|738.7|747.82|738.72|747.76|738.66|16
1655668410000|2022-06-19 19:53:30|747.77|738.67|747.29|738.19|747.77|738.67|747.19|738.09|8
1655668420000|2022-06-19 19:53:40|747.21|738.11|746.94|737.84|747.21|738.11|746.93|737.83|23
1655668430000|2022-06-19 19:53:50|746.87|737.77|746.89|737.79|746.9|737.8|746.86|737.76|7
1655668440000|2022-06-19 19:54:00|746.9|737.8|746.73|737.63|746.91|737.81|746.73|737.63|6
1655668450000|2022-06-19 19:54:10|746.72|737.62|746.9|737.8|746.92|737.82|746.72|737.62|10
1655668460000|2022-06-19 19:54:20|746.91|737.81|747.8|738.7|747.81|738.71|746.91|737.81|22
1655668470000|2022-06-19 19:54:30|747.86|738.76|747.22|738.12|747.87|738.77|747.17|738.07|18
1655668480000|2022-06-19 19:54:40|747.21|738.11|747.27|738.17|747.35|738.25|747.21|738.11|23
1655668490000|2022-06-19 19:54:50|747.28|738.18|747.65|738.55|747.65|738.55|747.18|738.08|9
1655668500000|2022-06-19 19:55:00|747.7|738.6|747.75|738.65|747.8|738.7|747.64|738.54|9
1655668510000|2022-06-19 19:55:10|747.74|738.64|747.92|738.82|748.05|738.95|747.74|738.64|14
1655668520000|2022-06-19 19:55:20|747.94|738.84|748.53|739.43|748.72|739.62|747.94|738.84|29
1655668530000|2022-06-19 19:55:30|748.54|739.44|747.99|738.89|748.55|739.45|747.96|738.86|23
1655668540000|2022-06-19 19:55:40|747.97|738.87|747.98|738.88|748.02|738.92|747.95|738.85|16
1655668550000|2022-06-19 19:55:50|747.96|738.86|747.84|738.74|747.96|738.86|747.84|738.74|6
1655668560000|2022-06-19 19:56:00|747.83|738.73|747.57|738.47|747.83|738.73|747.21|738.11|21
1655668570000|2022-06-19 19:56:10|747.56|738.46|747.84|738.74|747.86|738.76|747.28|738.18|28
1655668580000|2022-06-19 19:56:20|747.83|738.73|748|738.9|748.02|738.92|747.83|738.73|14
1655668590000|2022-06-19 19:56:30|748.02|738.92|748.58|739.48|748.6|739.5|748.02|738.92|18
1655668600000|2022-06-19 19:56:40|748.57|739.47|749.65|740.55|749.65|740.55|748.57|739.47|28
1655668610000|2022-06-19 19:56:50|749.64|740.54|750.04|740.94|750.11|741.01|749.48|740.38|27
1655668620000|2022-06-19 19:57:00|750|740.9|750.03|740.93|750.05|740.95|749.76|740.66|20
1655668630000|2022-06-19 19:57:10|750.02|740.92|749.3|740.2|750.05|740.95|749.22|740.12|30
1655668640000|2022-06-19 19:57:20|749.32|740.22|749.62|740.52|749.68|740.58|749.32|740.22|21
1655668650000|2022-06-19 19:57:30|749.63|740.53|749.69|740.59|749.7|740.6|749.63|740.53|21
1655668660000|2022-06-19 19:57:40|749.7|740.6|748.91|739.81|749.7|740.6|748.91|739.81|22
1655668670000|2022-06-19 19:57:50|748.93|739.83|748.06|738.96|748.99|739.89|748.02|738.92|20
1655668680000|2022-06-19 19:58:00|748.05|738.95|747.9|738.8|748.34|739.24|747.9|738.8|22
1655668690000|2022-06-19 19:58:10|747.91|738.81|748.02|738.92|748.07|738.97|747.84|738.74|14
1655668700000|2022-06-19 19:58:20|748.04|738.94|748.08|738.98|748.09|738.99|748|738.9|11
1655668710000|2022-06-19 19:58:30|748.1|739|746.74|737.64|748.12|739.02|746.74|737.64|27
1655668720000|2022-06-19 19:58:40|746.73|737.63|746.12|737.02|746.75|737.65|746.12|737.02|17
1655668730000|2022-06-19 19:58:50|746.13|737.03|746.63|737.53|746.63|737.53|746.12|737.02|25
1655668740000|2022-06-19 19:59:00|746.62|737.52|746.58|737.48|746.62|737.52|746.49|737.39|19
1655668750000|2022-06-19 19:59:10|746.57|737.47|746.73|737.63|746.73|737.63|746.56|737.46|10
1655668760000|2022-06-19 19:59:20|746.75|737.65|746.67|737.57|746.75|737.65|746.67|737.57|7
1655668770000|2022-06-19 19:59:30|746.68|737.58|746.78|737.68|746.78|737.68|746.67|737.57|5
1655668780000|2022-06-19 19:59:40|746.77|737.67|746.65|737.55|746.8|737.7|746.29|737.19|13
1655668790000|2022-06-19 19:59:50|746.64|737.54|746.68|737.58|746.68|737.58|746.55|737.45|15
1655668800000|2022-06-19 20:00:00|746.67|737.57|747.41|738.31|747.54|738.44|746.57|737.47|27
1655668810000|2022-06-19 20:00:10|747.44|738.34|748.45|739.35|748.53|739.43|747.44|738.34|27
1655668820000|2022-06-19 20:00:20|748.43|739.33|748.88|739.78|748.88|739.78|747.98|738.88|32
1655668830000|2022-06-19 20:00:30|748.89|739.79|749.76|740.66|749.76|740.66|748.88|739.78|26
1655668840000|2022-06-19 20:00:40|749.78|740.68|749.18|740.08|749.94|740.84|749.18|740.08|19
1655668850000|2022-06-19 20:00:50|749.19|740.09|748.84|739.74|749.27|740.17|748.84|739.74|19
1655668860000|2022-06-19 20:01:00|748.83|739.73|748.11|739.01|748.83|739.73|747.98|738.88|32
1655668870000|2022-06-19 20:01:10|748.1|739|747.84|738.74|748.1|739|747.84|738.74|26
1655668880000|2022-06-19 20:01:20|747.87|738.77|747.24|738.14|747.87|738.77|747.13|738.03|32
1655668890000|2022-06-19 20:01:30|747.21|738.11|747|737.9|747.59|738.49|747|737.9|24
1655668900000|2022-06-19 20:01:40|746.98|737.88|746.19|737.09|746.98|737.88|746.15|737.05|23
1655668910000|2022-06-19 20:01:50|746.2|737.1|746.59|737.49|746.69|737.59|746.11|737.01|20
1655668920000|2022-06-19 20:02:00|746.56|737.46|747.05|737.95|747.09|737.99|746.56|737.46|24
1655668930000|2022-06-19 20:02:10|747.07|737.97|747.03|737.93|747.19|738.09|746.99|737.89|25
1655668940000|2022-06-19 20:02:20|747.02|737.92|747.05|737.95|747.07|737.97|746.95|737.85|14
1655668950000|2022-06-19 20:02:30|747.12|738.02|747.09|737.99|747.12|738.02|747.02|737.92|9
1655668960000|2022-06-19 20:02:40|747.04|737.94|747.66|738.56|747.78|738.68|747.04|737.94|18
1655668970000|2022-06-19 20:02:50|747.65|738.55|747.78|738.68|747.79|738.69|747.65|738.55|17
1655668980000|2022-06-19 20:03:00|747.77|738.67|746.8|737.7|747.77|738.67|746.8|737.7|32
1655668990000|2022-06-19 20:03:10|746.81|737.71|746.83|737.73|746.86|737.76|746.76|737.66|17
1655669000000|2022-06-19 20:03:20|746.88|737.78|746.84|737.74|746.94|737.84|746.83|737.73|16
1655669010000|2022-06-19 20:03:30|746.88|737.78|747.69|738.59|747.71|738.61|746.88|737.78|24
1655669020000|2022-06-19 20:03:40|747.74|738.64|746.95|737.85|747.74|738.64|746.95|737.85|20
1655669030000|2022-06-19 20:03:50|746.96|737.86|746.86|737.76|747.01|737.91|746.84|737.74|20
1655669040000|2022-06-19 20:04:00|746.87|737.77|746.94|737.84|747.02|737.92|746.84|737.74|21
1655669050000|2022-06-19 20:04:10|746.95|737.85|747.07|737.97|747.57|738.47|746.95|737.85|25
1655669060000|2022-06-19 20:04:20|747.06|737.96|746.86|737.76|747.09|737.99|746.86|737.76|20
1655669070000|2022-06-19 20:04:30|746.87|737.77|747.44|738.34|747.63|738.53|746.87|737.77|18
1655669080000|2022-06-19 20:04:40|747.54|738.44|747.58|738.48|747.64|738.54|747.26|738.16|27
1655669090000|2022-06-19 20:04:50|747.59|738.49|747.55|738.45|747.62|738.52|747.54|738.44|13
1655669100000|2022-06-19 20:05:00|747.56|738.46|747.6|738.5|747.61|738.51|747.53|738.43|16
1655669110000|2022-06-19 20:05:10|747.57|738.47|747.22|738.12|747.63|738.53|747.18|738.08|18
1655669120000|2022-06-19 20:05:20|747.18|738.08|747.29|738.19|747.4|738.3|747.18|738.08|10
1655669130000|2022-06-19 20:05:30|747.37|738.27|747.26|738.16|747.37|738.27|747.18|738.08|20
1655669140000|2022-06-19 20:05:40|747.19|738.09|747.54|738.44|747.54|738.44|747.19|738.09|15
1655669150000|2022-06-19 20:05:50|747.62|738.52|747.38|738.28|747.75|738.65|747.38|738.28|8
1655669160000|2022-06-19 20:06:00|747.36|738.26|747.77|738.67|747.77|738.67|747.25|738.15|14
1655669170000|2022-06-19 20:06:10|747.76|738.66|747.67|738.57|747.76|738.66|747.67|738.57|15
1655669180000|2022-06-19 20:06:20|747.66|738.56|747.18|738.08|747.69|738.59|747.08|737.98|17
1655669190000|2022-06-19 20:06:30|747.21|738.11|747.38|738.28|747.54|738.44|747.04|737.94|13
1655669200000|2022-06-19 20:06:40|747.25|738.15|747.63|738.53|747.63|738.53|747.19|738.09|17
1655669210000|2022-06-19 20:06:50|747.77|738.67|747.61|738.51|747.77|738.67|747.61|738.51|11
1655669220000|2022-06-19 20:07:00|747.62|738.52|748.11|739.01|748.11|739.01|747.61|738.51|14
1655669230000|2022-06-19 20:07:10|748.09|738.99|748.67|739.57|748.71|739.61|748.07|738.97|29
1655669240000|2022-06-19 20:07:20|748.69|739.59|748.87|739.77|749.04|739.94|748.66|739.56|22
1655669250000|2022-06-19 20:07:30|748.9|739.8|748.92|739.82|748.94|739.84|748.9|739.8|6
1655669260000|2022-06-19 20:07:40|748.95|739.85|748.97|739.87|749.05|739.95|748.92|739.82|21
1655669270000|2022-06-19 20:07:50|748.98|739.88|748.9|739.8|749.04|739.94|748.9|739.8|28
1655669280000|2022-06-19 20:08:00|748.91|739.81|748.92|739.82|748.94|739.84|748.85|739.75|21
1655669290000|2022-06-19 20:08:10|748.85|739.75|749.12|740.02|749.12|740.02|748.84|739.74|22
1655669300000|2022-06-19 20:08:20|749.1|740|749|739.9|749.1|740|748.9|739.8|16
1655669310000|2022-06-19 20:08:30|748.94|739.84|749.49|740.39|749.58|740.48|748.92|739.82|18
1655669320000|2022-06-19 20:08:40|749.5|740.4|749.93|740.83|749.95|740.85|749.5|740.4|15
1655669330000|2022-06-19 20:08:50|749.91|740.81|749.96|740.86|749.99|740.89|749.9|740.8|19
1655669340000|2022-06-19 20:09:00|749.95|740.85|749.78|740.68|749.99|740.89|749.76|740.66|23
1655669350000|2022-06-19 20:09:10|749.76|740.66|749.89|740.79|749.89|740.79|749.76|740.66|17
1655669360000|2022-06-19 20:09:20|749.88|740.78|750.16|741.06|750.62|741.52|749.88|740.78|29
1655669370000|2022-06-19 20:09:30|750.15|741.05|750.83|741.73|750.94|741.84|750.13|741.03|32
1655669380000|2022-06-19 20:09:40|750.84|741.74|750.86|741.76|751.32|742.22|750.84|741.74|21
1655669390000|2022-06-19 20:09:50|750.85|741.75|751.44|742.34|751.44|742.34|750.61|741.51|21
1655669400000|2022-06-19 20:10:00|751.5|742.4|751.32|742.22|752.21|743.11|751.32|742.22|34
1655669410000|2022-06-19 20:10:10|751.25|742.15|750.88|741.78|751.37|742.27|750.88|741.78|28
1655669420000|2022-06-19 20:10:20|750.86|741.76|750.52|741.42|750.86|741.76|750.26|741.16|21
1655669430000|2022-06-19 20:10:30|750.53|741.43|751.03|741.93|751.03|741.93|750.49|741.39|29
1655669440000|2022-06-19 20:10:40|751.05|741.95|751.64|742.54|751.73|742.63|751.01|741.91|31
1655669450000|2022-06-19 20:10:50|751.73|742.63|752.6|743.5|752.6|743.5|751.51|742.41|32
1655669460000|2022-06-19 20:11:00|752.54|743.44|755.11|746.01|755.29|746.19|752.54|743.44|34
1655669470000|2022-06-19 20:11:10|755.1|746|754.14|745.04|755.15|746.05|753.94|744.84|30
1655669480000|2022-06-19 20:11:20|754.11|745.01|753.17|744.07|754.23|745.13|753.16|744.06|29
1655669490000|2022-06-19 20:11:30|753.16|744.06|752.82|743.72|753.17|744.07|752.82|743.72|25
1655669500000|2022-06-19 20:11:40|752.81|743.71|752.6|743.5|752.82|743.72|752.19|743.09|30
1655669510000|2022-06-19 20:11:50|752.57|743.47|752.56|743.46|752.68|743.58|752.13|743.03|28
1655669520000|2022-06-19 20:12:00|752.57|743.47|753.1|744|753.56|744.46|752.39|743.29|23
1655669530000|2022-06-19 20:12:10|753.12|744.02|753.81|744.71|753.98|744.88|753.12|744.02|31
1655669540000|2022-06-19 20:12:20|753.8|744.7|753.26|744.16|753.81|744.71|753.25|744.15|18
1655669550000|2022-06-19 20:12:30|753.23|744.13|752.94|743.84|753.23|744.13|752.91|743.81|21
1655669560000|2022-06-19 20:12:40|752.92|743.82|752.93|743.83|752.95|743.85|752.91|743.81|25
1655669570000|2022-06-19 20:12:50|752.92|743.82|752.19|743.09|752.94|743.84|752.13|743.03|15
1655669580000|2022-06-19 20:13:00|752.18|743.08|753.58|744.48|753.58|744.48|752.18|743.08|27
1655669590000|2022-06-19 20:13:10|753.54|744.44|753.37|744.27|753.86|744.76|753.33|744.23|18
1655669600000|2022-06-19 20:13:20|753.43|744.33|752.84|743.74|753.43|744.33|752.31|743.21|31
1655669610000|2022-06-19 20:13:30|752.88|743.78|752.08|742.98|752.88|743.78|752.08|742.98|30
1655669620000|2022-06-19 20:13:40|752.09|742.99|751.92|742.82|752.12|743.02|751.79|742.69|23
1655669630000|2022-06-19 20:13:50|751.95|742.85|751.71|742.61|751.99|742.89|751.67|742.57|22
1655669640000|2022-06-19 20:14:00|751.72|742.62|751.88|742.78|752.15|743.05|751.72|742.62|26
1655669650000|2022-06-19 20:14:10|751.87|742.77|751.56|742.46|751.88|742.78|751.06|741.96|20
1655669660000|2022-06-19 20:14:20|751.55|742.45|751.63|742.53|751.66|742.56|751.43|742.33|20
1655669670000|2022-06-19 20:14:30|751.64|742.54|751.74|742.64|751.75|742.65|751.64|742.54|14
1655669680000|2022-06-19 20:14:40|751.75|742.65|751.86|742.76|751.92|742.82|751.66|742.56|22
1655669690000|2022-06-19 20:14:50|751.87|742.77|751.79|742.69|751.87|742.77|751.79|742.69|8
1655669700000|2022-06-19 20:15:00|751.8|742.7|752.68|743.58|752.68|743.58|751.23|742.13|26
1655669710000|2022-06-19 20:15:10|752.66|743.56|754.29|745.19|754.29|745.19|752.02|742.92|28
1655669720000|2022-06-19 20:15:20|754.39|745.29|754.32|745.22|754.39|745.29|753.82|744.72|24
1655669730000|2022-06-19 20:15:30|754.29|745.19|753.25|744.15|754.29|745.19|753.25|744.15|27
1655669740000|2022-06-19 20:15:40|753.21|744.11|751.81|742.71|753.28|744.18|751.81|742.71|27
1655669750000|2022-06-19 20:15:50|751.83|742.73|752.04|742.94|752.08|742.98|751.82|742.72|26
1655669760000|2022-06-19 20:16:00|752.11|743.01|752.17|743.07|752.55|743.45|752.04|742.94|14
1655669770000|2022-06-19 20:16:10|752.19|743.09|752|742.9|752.33|743.23|752|742.9|18
1655669780000|2022-06-19 20:16:20|752.02|742.92|751.24|742.14|752.02|742.92|751.24|742.14|18
1655669790000|2022-06-19 20:16:30|751.25|742.15|752|742.9|752|742.9|751.25|742.15|18
1655669800000|2022-06-19 20:16:40|751.96|742.86|752.24|743.14|752.83|743.73|751.96|742.86|23
1655669810000|2022-06-19 20:16:50|752.27|743.17|752.28|743.18|752.34|743.24|752.24|743.14|20
1655669820000|2022-06-19 20:17:00|752.27|743.17|752.58|743.48|752.61|743.51|752.02|742.92|19
1655669830000|2022-06-19 20:17:10|752.57|743.47|753.69|744.59|753.76|744.66|752.47|743.37|35
1655669840000|2022-06-19 20:17:20|753.74|744.64|752.94|743.84|753.84|744.74|752.94|743.84|32
1655669850000|2022-06-19 20:17:30|752.92|743.82|752.81|743.71|752.92|743.82|752.34|743.24|25
1655669860000|2022-06-19 20:17:40|752.82|743.72|752.77|743.67|753|743.9|752.77|743.67|21
1655669870000|2022-06-19 20:17:50|752.79|743.69|752.78|743.68|752.8|743.7|752.78|743.68|16
1655669880000|2022-06-19 20:18:00|752.79|743.69|752.77|743.67|752.79|743.69|752.44|743.34|11
1655669890000|2022-06-19 20:18:10|752.78|743.68|753.35|744.25|753.36|744.26|752.75|743.65|18
1655669900000|2022-06-19 20:18:20|753.39|744.29|753.2|744.1|753.84|744.74|753.15|744.05|25
1655669910000|2022-06-19 20:18:30|753.11|744.01|752.83|743.73|753.49|744.39|752.83|743.73|27
1655669920000|2022-06-19 20:18:40|752.85|743.75|752.77|743.67|752.91|743.81|752.76|743.66|11
1655669930000|2022-06-19 20:18:50|752.78|743.68|752.02|742.92|752.78|743.68|752.02|742.92|19
1655669940000|2022-06-19 20:19:00|752|742.9|751.15|742.05|752|742.9|751.12|742.02|17
1655669950000|2022-06-19 20:19:10|751.13|742.03|750.93|741.83|751.15|742.05|750.91|741.81|18
1655669960000|2022-06-19 20:19:20|750.91|741.81|750.93|741.83|750.93|741.83|750.89|741.79|11
1655669970000|2022-06-19 20:19:30|751.11|742.01|750.96|741.86|751.18|742.08|750.91|741.81|23
1655669980000|2022-06-19 20:19:40|750.95|741.85|750.98|741.88|751|741.9|750.86|741.76|10
1655669990000|2022-06-19 20:19:50|750.99|741.89|750.88|741.78|750.99|741.89|750.82|741.72|16
1655670000000|2022-06-19 20:20:00|750.87|741.77|750.76|741.66|750.87|741.77|750.7|741.6|11
1655670010000|2022-06-19 20:20:10|750.75|741.65|750.72|741.62|750.75|741.65|750.65|741.55|9
1655670020000|2022-06-19 20:20:20|750.73|741.63|751.06|741.96|751.07|741.97|750.73|741.63|24
1655670030000|2022-06-19 20:20:30|751.08|741.98|750.85|741.75|751.12|742.02|750.82|741.72|24
1655670040000|2022-06-19 20:20:40|750.84|741.74|750.05|740.95|750.84|741.74|750.05|740.95|18
1655670050000|2022-06-19 20:20:50|750.02|740.92|750.02|740.92|750.02|740.92|750|740.9|5
1655670060000|2022-06-19 20:21:00|749.99|740.89|749.7|740.6|749.99|740.89|749.67|740.57|8
1655670070000|2022-06-19 20:21:10|749.69|740.59|749.69|740.59|749.83|740.73|749.68|740.58|11
1655670080000|2022-06-19 20:21:20|749.75|740.65|749.77|740.67|749.96|740.86|749.75|740.65|21
1655670090000|2022-06-19 20:21:30|749.78|740.68|749.71|740.61|749.78|740.68|749.62|740.52|20
1655670100000|2022-06-19 20:21:40|749.7|740.6|749.63|740.53|749.73|740.63|749.63|740.53|17
1655670110000|2022-06-19 20:21:50|749.62|740.52|749.7|740.6|749.74|740.64|749.32|740.22|24
1655670120000|2022-06-19 20:22:00|749.74|740.64|750.46|741.36|750.55|741.45|749.72|740.62|29
1655670130000|2022-06-19 20:22:10|750.49|741.39|750|740.9|750.53|741.43|750|740.9|22
1655670140000|2022-06-19 20:22:20|750.09|740.99|750.56|741.46|750.68|741.58|749.97|740.87|23
1655670150000|2022-06-19 20:22:30|750.52|741.42|751.34|742.24|751.44|742.34|750.49|741.39|26
1655670160000|2022-06-19 20:22:40|751.47|742.37|750.9|741.8|751.55|742.45|750.9|741.8|27
1655670170000|2022-06-19 20:22:50|750.92|741.82|751.6|742.5|751.63|742.53|750.92|741.82|26
1655670180000|2022-06-19 20:23:00|751.59|742.49|751.88|742.78|751.89|742.79|751.56|742.46|27
1655670190000|2022-06-19 20:23:10|751.9|742.8|751.9|742.8|751.91|742.81|751.74|742.64|22
1655670200000|2022-06-19 20:23:20|751.89|742.79|752.04|742.94|752.19|743.09|751.88|742.78|12
1655670210000|2022-06-19 20:23:30|752.07|742.97|751.92|742.82|752.1|743|751.88|742.78|20
1655670220000|2022-06-19 20:23:40|751.98|742.88|751.97|742.87|752.24|743.14|751.97|742.87|22
1655670230000|2022-06-19 20:23:50|751.98|742.88|751.87|742.77|751.98|742.88|751.85|742.75|12
1655670240000|2022-06-19 20:24:00|751.86|742.76|750.73|741.63|751.87|742.77|750.73|741.63|21
1655670250000|2022-06-19 20:24:10|750.24|741.14|750.55|741.45|750.55|741.45|749.93|740.83|25
1655670260000|2022-06-19 20:24:20|750.56|741.46|750.91|741.81|750.91|741.81|750.34|741.24|20
1655670270000|2022-06-19 20:24:30|750.92|741.82|751.94|742.84|752.17|743.07|750.92|741.82|30
1655670280000|2022-06-19 20:24:40|752.01|742.91|752.1|743|752.51|743.41|752.01|742.91|23
1655670290000|2022-06-19 20:24:50|752.12|743.02|752.17|743.07|752.17|743.07|752.01|742.91|14
1655670300000|2022-06-19 20:25:00|752.2|743.1|752.56|743.46|752.56|743.46|752.01|742.91|21
1655670310000|2022-06-19 20:25:10|752.55|743.45|752.31|743.21|752.56|743.46|752.12|743.02|24
1655670320000|2022-06-19 20:25:20|752.26|743.16|752.66|743.56|752.66|743.56|752.22|743.12|18
1655670330000|2022-06-19 20:25:30|752.64|743.54|751.14|742.04|752.73|743.63|751.14|742.04|33
1655670340000|2022-06-19 20:25:40|751.51|742.41|751.19|742.09|751.87|742.77|751.13|742.03|31
1655670350000|2022-06-19 20:25:50|751.21|742.11|751.55|742.45|751.84|742.74|751.21|742.11|23
1655670360000|2022-06-19 20:26:00|751.53|742.43|751.6|742.5|751.6|742.5|751.18|742.08|15
1655670370000|2022-06-19 20:26:10|751.61|742.51|751.61|742.51|751.63|742.53|751.57|742.47|7
1655670380000|2022-06-19 20:26:20|751.63|742.53|752.14|743.04|752.41|743.31|751.63|742.53|32
1655670390000|2022-06-19 20:26:30|752.15|743.05|752.02|742.92|752.23|743.13|752.02|742.92|22
1655670400000|2022-06-19 20:26:40|752.01|742.91|751.76|742.66|752.02|742.92|751.76|742.66|14
1655670410000|2022-06-19 20:26:50|751.75|742.65|751.41|742.31|751.75|742.65|751.15|742.05|14
1655670420000|2022-06-19 20:27:00|751.43|742.33|752.5|743.4|752.54|743.44|751.06|741.96|31
1655670430000|2022-06-19 20:27:10|752.24|743.14|752.57|743.47|752.63|743.53|751.99|742.89|20
1655670440000|2022-06-19 20:27:20|752.52|743.42|753.42|744.32|753.48|744.38|752.37|743.27|23
1655670450000|2022-06-19 20:27:30|753.45|744.35|753.47|744.37|753.49|744.39|753.34|744.24|12
1655670460000|2022-06-19 20:27:40|753.45|744.35|753.35|744.25|753.62|744.52|752.87|743.77|21
1655670470000|2022-06-19 20:27:50|753.38|744.28|753.68|744.58|753.75|744.65|753.26|744.16|17
1655670480000|2022-06-19 20:28:00|753.63|744.53|753.49|744.39|753.64|744.54|753.49|744.39|14
1655670490000|2022-06-19 20:28:10|753.48|744.38|754.27|745.17|754.3|745.2|753.4|744.3|25
1655670500000|2022-06-19 20:28:20|754.33|745.23|754.89|745.79|754.92|745.82|754.31|745.21|8
1655670510000|2022-06-19 20:28:30|754.86|745.76|754.69|745.59|754.86|745.76|754.61|745.51|17
1655670520000|2022-06-19 20:28:40|754.7|745.6|754.67|745.57|754.74|745.64|754.67|745.57|6
1655670530000|2022-06-19 20:28:50|754.63|745.53|754.94|745.84|754.94|745.84|754.63|745.53|11
1655670540000|2022-06-19 20:29:00|754.96|745.86|755.56|746.46|755.56|746.46|754.88|745.78|25
1655670550000|2022-06-19 20:29:10|755.58|746.48|755.93|746.83|755.95|746.85|755.53|746.43|29
1655670560000|2022-06-19 20:29:20|755.95|746.85|756.26|747.16|756.29|747.19|755.9|746.8|14
1655670570000|2022-06-19 20:29:30|756.29|747.19|756.63|747.53|756.72|747.62|756.29|747.19|26
1655670580000|2022-06-19 20:29:40|756.62|747.52|757.03|747.93|757.05|747.95|756.46|747.36|19
1655670590000|2022-06-19 20:29:50|757.05|747.95|759.38|750.28|759.38|750.28|757.01|747.91|34
1655670600000|2022-06-19 20:30:00|759.3|750.2|759.35|750.25|759.69|750.59|758.5|749.4|31
1655670610000|2022-06-19 20:30:10|759.56|750.46|759.02|749.92|759.56|750.46|758.88|749.78|29
1655670620000|2022-06-19 20:30:20|759.05|749.95|759.71|750.61|759.73|750.63|759.02|749.92|27
1655670630000|2022-06-19 20:30:30|759.68|750.58|762.53|753.43|762.68|753.58|759.68|750.58|31
1655670640000|2022-06-19 20:30:40|762.59|753.49|762.08|752.98|762.59|753.49|761.91|752.81|28
1655670650000|2022-06-19 20:30:50|762.06|752.96|761.81|752.71|762.29|753.19|761.14|752.04|34
1655670660000|2022-06-19 20:31:00|761.83|752.73|762.62|753.52|762.62|753.52|761.78|752.68|25
1655670670000|2022-06-19 20:31:10|762.68|753.58|762.28|753.18|762.68|753.58|761.89|752.79|32
1655670680000|2022-06-19 20:31:20|762.4|753.3|761.96|752.86|762.61|753.51|761.86|752.76|26
1655670690000|2022-06-19 20:31:30|761.98|752.88|761.17|752.07|761.98|752.88|761.17|752.07|32
1655670700000|2022-06-19 20:31:40|761.18|752.08|760.7|751.6|761.18|752.08|760.7|751.6|24
1655670710000|2022-06-19 20:31:50|760.71|751.61|760|750.9|760.71|751.61|760|750.9|15
1655670720000|2022-06-19 20:32:00|759.99|750.89|759.04|749.94|759.99|750.89|758.92|749.82|30
1655670730000|2022-06-19 20:32:10|758.99|749.89|759.71|750.61|759.78|750.68|758.95|749.85|27
1655670740000|2022-06-19 20:32:20|759.68|750.58|759.05|749.95|759.71|750.61|759.04|749.94|31
1655670750000|2022-06-19 20:32:30|759.04|749.94|759.88|750.78|759.88|750.78|759.04|749.94|32
1655670760000|2022-06-19 20:32:40|759.83|750.73|761.01|751.91|761.11|752.01|759.83|750.73|29
1655670770000|2022-06-19 20:32:50|760.97|751.87|760.91|751.81|761.03|751.93|760.35|751.25|32
1655670780000|2022-06-19 20:33:00|760.92|751.82|761.69|752.59|761.72|752.62|760.87|751.77|28
1655670790000|2022-06-19 20:33:10|761.68|752.58|762.32|753.22|762.52|753.42|761.68|752.58|36
1655670800000|2022-06-19 20:33:20|762.1|753|763.37|754.27|763.4|754.3|762.1|753|30
1655670810000|2022-06-19 20:33:30|763.42|754.32|765.03|755.93|765.03|755.93|763.42|754.32|32
1655670820000|2022-06-19 20:33:40|765.06|755.96|767.52|758.42|767.52|758.42|765.05|755.95|37
1655670830000|2022-06-19 20:33:50|767.45|758.35|766.9|757.8|768.41|759.31|766.9|757.8|37
1655670840000|2022-06-19 20:34:00|766.87|757.77|764.53|755.43|766.87|757.77|764.03|754.93|34
1655670850000|2022-06-19 20:34:10|764.88|755.78|763.67|754.57|764.92|755.82|763.42|754.32|29
1655670860000|2022-06-19 20:34:20|763.66|754.56|763.77|754.67|763.81|754.71|763.65|754.55|23
1655670870000|2022-06-19 20:34:30|763.78|754.68|764.38|755.28|764.7|755.6|763.78|754.68|25
1655670880000|2022-06-19 20:34:40|764.41|755.31|764.93|755.83|765.04|755.94|764.41|755.31|31
1655670890000|2022-06-19 20:34:50|764.94|755.84|764.97|755.87|765.28|756.18|764.94|755.84|25
1655670900000|2022-06-19 20:35:00|764.98|755.88|764.97|755.87|764.98|755.88|764.86|755.76|17
1655670910000|2022-06-19 20:35:10|764.98|755.88|764.99|755.89|765.43|756.33|764.97|755.87|27
1655670920000|2022-06-19 20:35:20|764.98|755.88|764.53|755.43|764.99|755.89|764.53|755.43|19
1655670930000|2022-06-19 20:35:30|764.16|755.06|763.2|754.1|764.16|755.06|763.2|754.1|21
1655670940000|2022-06-19 20:35:40|763.21|754.11|762.18|753.08|763.24|754.14|762.18|753.08|22
1655670950000|2022-06-19 20:35:50|762.22|753.12|761.89|752.79|762.22|753.12|761.88|752.78|20
1655670960000|2022-06-19 20:36:00|761.86|752.76|761.98|752.88|762.01|752.91|761.81|752.71|25
1655670970000|2022-06-19 20:36:10|761.97|752.87|761.91|752.81|762.05|752.95|761.83|752.73|23
1655670980000|2022-06-19 20:36:20|761.88|752.78|761.83|752.73|761.92|752.82|761.27|752.17|31
1655670990000|2022-06-19 20:36:30|761.82|752.72|763.27|754.17|763.28|754.18|761.82|752.72|25
1655671000000|2022-06-19 20:36:40|763.28|754.18|763.58|754.48|763.67|754.57|763.07|753.97|33
1655671010000|2022-06-19 20:36:50|763.6|754.5|764.37|755.27|764.81|755.71|763.6|754.5|36
1655671020000|2022-06-19 20:37:00|764.33|755.23|763.76|754.66|764.33|755.23|763.4|754.3|21
1655671030000|2022-06-19 20:37:10|763.75|754.65|764.73|755.63|764.9|755.8|763.75|754.65|33
1655671040000|2022-06-19 20:37:20|764.82|755.72|764.04|754.94|764.82|755.72|764.04|754.94|19
1655671050000|2022-06-19 20:37:30|764.05|754.95|762.51|753.41|764.05|754.95|762.09|752.99|21
1655671060000|2022-06-19 20:37:40|762.63|753.53|762.24|753.14|762.76|753.66|762.1|753|18
1655671070000|2022-06-19 20:37:50|762.22|753.12|762.06|752.96|762.22|753.12|762.03|752.93|23
1655671080000|2022-06-19 20:38:00|762.08|752.98|762.05|752.95|762.08|752.98|761.91|752.81|24
1655671090000|2022-06-19 20:38:10|762.04|752.94|761.84|752.74|762.07|752.97|761.84|752.74|20
1655671100000|2022-06-19 20:38:20|761.89|752.79|760.92|751.82|761.97|752.87|760.91|751.81|28
1655671110000|2022-06-19 20:38:30|760.93|751.83|760.89|751.79|761.02|751.92|760.86|751.76|18
1655671120000|2022-06-19 20:38:40|760.85|751.75|759.8|750.7|760.91|751.81|759.34|750.24|28
1655671130000|2022-06-19 20:38:50|759.91|750.81|759.84|750.74|760.54|751.44|759.84|750.74|19
1655671140000|2022-06-19 20:39:00|759.85|750.75|759.85|750.75|759.9|750.8|759.67|750.57|27
1655671150000|2022-06-19 20:39:10|759.88|750.78|759.98|750.88|760.06|750.96|759.88|750.78|20
1655671160000|2022-06-19 20:39:20|759.97|750.87|759.49|750.39|760.03|750.93|759.41|750.31|25
1655671170000|2022-06-19 20:39:30|759.77|750.67|760.05|750.95|760.05|750.95|759.76|750.66|23
1655671180000|2022-06-19 20:39:40|760.06|750.96|759.75|750.65|760.06|750.96|759.75|750.65|21
1655671190000|2022-06-19 20:39:50|759.76|750.66|759.58|750.48|759.76|750.66|759.4|750.3|23
1655671200000|2022-06-19 20:40:00|759.56|750.46|759.97|750.87|759.97|750.87|759.29|750.19|33
1655671210000|2022-06-19 20:40:10|759.98|750.88|759.9|750.8|760.02|750.92|759.86|750.76|22
1655671220000|2022-06-19 20:40:20|759.85|750.75|760.07|750.97|760.19|751.09|759.82|750.72|21
1655671230000|2022-06-19 20:40:30|760.06|750.96|760.08|750.98|760.09|750.99|759.77|750.67|23
1655671240000|2022-06-19 20:40:40|760.34|751.24|760.17|751.07|760.67|751.57|760.08|750.98|29
1655671250000|2022-06-19 20:40:50|760.13|751.03|760.33|751.23|760.51|751.41|760.13|751.03|14
1655671260000|2022-06-19 20:41:00|760.26|751.16|759.95|750.85|760.26|751.16|759.92|750.82|25
1655671270000|2022-06-19 20:41:10|759.94|750.84|759.21|750.11|759.94|750.84|759.12|750.02|25
1655671280000|2022-06-19 20:41:20|759.19|750.09|759.61|750.51|759.61|750.51|759.18|750.08|26
1655671290000|2022-06-19 20:41:30|759.6|750.5|760.05|750.95|760.07|750.97|759.12|750.02|30
1655671300000|2022-06-19 20:41:40|760.06|750.96|759.5|750.4|760.07|750.97|759.46|750.36|22
1655671310000|2022-06-19 20:41:50|759.48|750.38|759.48|750.38|759.5|750.4|759.45|750.35|18
1655671320000|2022-06-19 20:42:00|759.46|750.36|760.4|751.3|760.45|751.35|759.23|750.13|24
1655671330000|2022-06-19 20:42:10|760.45|751.35|760.74|751.64|760.9|751.8|760.45|751.35|29
1655671340000|2022-06-19 20:42:20|760.78|751.68|761.3|752.2|761.71|752.61|760.78|751.68|29
1655671350000|2022-06-19 20:42:30|761.54|752.44|761.08|751.98|761.65|752.55|761.08|751.98|24
1655671360000|2022-06-19 20:42:40|761.09|751.99|761.05|751.95|761.09|751.99|760.99|751.89|14
1655671370000|2022-06-19 20:42:50|761.06|751.96|761.47|752.37|761.51|752.41|761.06|751.96|23
1655671380000|2022-06-19 20:43:00|761.48|752.38|761.59|752.49|761.67|752.57|761.14|752.04|30
1655671390000|2022-06-19 20:43:10|761.58|752.48|761.61|752.51|761.64|752.54|761.13|752.03|23
1655671400000|2022-06-19 20:43:20|761.58|752.48|761.65|752.55|761.67|752.57|761.58|752.48|17
1655671410000|2022-06-19 20:43:30|761.66|752.56|761.14|752.04|761.67|752.57|761.09|751.99|27
1655671420000|2022-06-19 20:43:40|761.19|752.09|760.98|751.88|761.59|752.49|760.97|751.87|25
1655671430000|2022-06-19 20:43:50|760.99|751.89|760.83|751.73|760.99|751.89|760.81|751.71|9
1655671440000|2022-06-19 20:44:00|760.71|751.61|760.79|751.69|760.79|751.69|760.69|751.59|17
1655671450000|2022-06-19 20:44:10|760.78|751.68|760.76|751.66|760.83|751.73|760.76|751.66|12
1655671460000|2022-06-19 20:44:20|760.75|751.65|760.17|751.07|760.75|751.65|760.17|751.07|22
1655671470000|2022-06-19 20:44:30|760.18|751.08|760.11|751.01|760.23|751.13|760.08|750.98|19
1655671480000|2022-06-19 20:44:40|760.1|751|760|750.9|760.11|751.01|759.97|750.87|12
1655671490000|2022-06-19 20:44:50|760.01|750.91|760.07|750.97|760.11|751.01|759.97|750.87|24
1655671500000|2022-06-19 20:45:00|760.08|750.98|760|750.9|760.08|750.98|759.89|750.79|6
1655671510000|2022-06-19 20:45:10|759.98|750.88|761.06|751.96|761.06|751.96|759.97|750.87|22
1655671520000|2022-06-19 20:45:20|761.19|752.09|761.67|752.57|761.67|752.57|761.07|751.97|25
1655671530000|2022-06-19 20:45:30|761.68|752.58|761.3|752.2|761.84|752.74|761.14|752.04|14
1655671540000|2022-06-19 20:45:40|761.15|752.05|761.58|752.48|761.58|752.48|761.07|751.97|28
1655671550000|2022-06-19 20:45:50|761.59|752.49|761.62|752.52|761.62|752.52|761.52|752.42|20
1655671560000|2022-06-19 20:46:00|761.63|752.53|761.7|752.6|761.76|752.66|761.62|752.52|18
1655671570000|2022-06-19 20:46:10|761.61|752.51|761.61|752.51|761.67|752.57|761.22|752.12|20
1655671580000|2022-06-19 20:46:20|761.6|752.5|761.85|752.75|761.87|752.77|761.59|752.49|21
1655671590000|2022-06-19 20:46:30|761.8|752.7|762.9|753.8|762.93|753.83|761.8|752.7|31
1655671600000|2022-06-19 20:46:40|762.83|753.73|763.47|754.37|763.47|754.37|762.7|753.6|29
1655671610000|2022-06-19 20:46:50|763.49|754.39|764.98|755.88|765|755.9|763.49|754.39|32
1655671620000|2022-06-19 20:47:00|764.97|755.87|765.06|755.96|765.08|755.98|764.97|755.87|27
1655671630000|2022-06-19 20:47:10|765.05|755.95|765.12|756.02|765.12|756.02|764.73|755.63|29
1655671640000|2022-06-19 20:47:20|765.15|756.05|768|758.9|768|758.9|765.15|756.05|39
1655671650000|2022-06-19 20:47:30|767.95|758.85|767.06|757.96|768.48|759.38|767.06|757.96|33
1655671660000|2022-06-19 20:47:40|767.07|757.97|766.02|756.92|767.46|758.36|766.02|756.92|33
1655671670000|2022-06-19 20:47:50|766.07|756.97|765.39|756.29|766.07|756.97|765.02|755.92|31
1655671680000|2022-06-19 20:48:00|765.37|756.27|764.32|755.22|765.53|756.43|764.32|755.22|32
1655671690000|2022-06-19 20:48:10|764.14|755.04|764.03|754.93|764.14|755.04|763.8|754.7|19
1655671700000|2022-06-19 20:48:20|764.42|755.32|764.57|755.47|764.57|755.47|763.93|754.83|27
1655671710000|2022-06-19 20:48:30|764.58|755.48|764.03|754.93|764.69|755.59|763.34|754.24|29
1655671720000|2022-06-19 20:48:40|764.04|754.94|763.14|754.04|764.29|755.19|763.08|753.98|27
1655671730000|2022-06-19 20:48:50|763.16|754.06|763.53|754.43|763.58|754.48|763.16|754.06|24
1655671740000|2022-06-19 20:49:00|763.49|754.39|764.44|755.34|764.47|755.37|763.39|754.29|31
1655671750000|2022-06-19 20:49:10|764.45|755.35|763.91|754.81|764.51|755.41|763.28|754.18|32
1655671760000|2022-06-19 20:49:20|763.92|754.82|763.83|754.73|764.09|754.99|763.75|754.65|25
1655671770000|2022-06-19 20:49:30|763.82|754.72|763.14|754.04|763.94|754.84|763.11|754.01|23
1655671780000|2022-06-19 20:49:40|763.37|754.27|763.32|754.22|763.79|754.69|763.17|754.07|30
1655671790000|2022-06-19 20:49:50|763.37|754.27|763.16|754.06|763.51|754.41|762.88|753.78|27
1655671800000|2022-06-19 20:50:00|763.44|754.34|762.76|753.66|763.62|754.52|762.76|753.66|26
1655671810000|2022-06-19 20:50:10|762.4|753.3|762.47|753.37|762.76|753.66|762.11|753.01|25
1655671820000|2022-06-19 20:50:20|762.44|753.34|762.61|753.51|762.64|753.54|762.43|753.33|23
1655671830000|2022-06-19 20:50:30|762.58|753.48|762.09|752.99|762.58|753.48|762.07|752.97|19
1655671840000|2022-06-19 20:50:40|762.1|753|762.41|753.31|762.47|753.37|762.08|752.98|19
1655671850000|2022-06-19 20:50:50|762.44|753.34|762.47|753.37|762.55|753.45|762.43|753.33|16
1655671860000|2022-06-19 20:51:00|762.59|753.49|762.89|753.79|763|753.9|762.59|753.49|23
1655671870000|2022-06-19 20:51:10|762.87|753.77|763.43|754.33|763.55|754.45|762.87|753.77|23
1655671880000|2022-06-19 20:51:20|763.51|754.41|763.59|754.49|763.59|754.49|763.16|754.06|27
1655671890000|2022-06-19 20:51:30|763.63|754.53|763.71|754.61|763.78|754.68|763.63|754.53|24
1655671900000|2022-06-19 20:51:40|763.69|754.59|763.67|754.57|763.7|754.6|763.67|754.57|11
1655671910000|2022-06-19 20:51:50|763.68|754.58|764.48|755.38|764.49|755.39|763.68|754.58|14
1655671920000|2022-06-19 20:52:00|764.45|755.35|764.81|755.71|764.87|755.77|764.42|755.32|28
1655671930000|2022-06-19 20:52:10|764.78|755.68|764.44|755.34|764.78|755.68|764.04|754.94|27
1655671940000|2022-06-19 20:52:20|764.41|755.31|763.84|754.74|764.41|755.31|763.78|754.68|21
1655671950000|2022-06-19 20:52:30|763.85|754.75|761.96|752.86|763.85|754.75|761.96|752.86|20
1655671960000|2022-06-19 20:52:40|762.01|752.91|761.82|752.72|762.02|752.92|761.69|752.59|19
1655671970000|2022-06-19 20:52:50|761.76|752.66|761.5|752.4|761.78|752.68|761.5|752.4|24
1655671980000|2022-06-19 20:53:00|761.33|752.23|760.76|751.66|761.33|752.23|760.74|751.64|27
1655671990000|2022-06-19 20:53:10|760.77|751.67|759.96|750.86|760.8|751.7|759.94|750.84|28
1655672000000|2022-06-19 20:53:20|759.88|750.78|759.73|750.63|759.98|750.88|759.24|750.14|31
1655672010000|2022-06-19 20:53:30|759.71|750.61|759.82|750.72|759.85|750.75|759.61|750.51|26
1655672020000|2022-06-19 20:53:40|759.78|750.68|759.93|750.83|759.95|750.85|759.69|750.59|27
1655672030000|2022-06-19 20:53:50|759.94|750.84|759.52|750.42|759.94|750.84|759.52|750.42|24
1655672040000|2022-06-19 20:54:00|759.09|749.99|759.04|749.94|759.58|750.48|759.03|749.93|32
1655672050000|2022-06-19 20:54:10|759.03|749.93|759.02|749.92|759.34|750.24|758.79|749.69|25
1655672060000|2022-06-19 20:54:20|759|749.9|758.84|749.74|759.49|750.39|758.83|749.73|25
1655672070000|2022-06-19 20:54:30|758.88|749.78|758.76|749.66|758.88|749.78|758.71|749.61|25
1655672080000|2022-06-19 20:54:40|758.73|749.63|758.06|748.96|758.76|749.66|757.92|748.82|24
1655672090000|2022-06-19 20:54:50|758.07|748.97|757.91|748.81|758.11|749.01|757.89|748.79|32
1655672100000|2022-06-19 20:55:00|757.85|748.75|757.85|748.75|758.58|749.48|757.85|748.75|26
1655672110000|2022-06-19 20:55:10|757.83|748.73|757.86|748.76|757.91|748.81|757.74|748.64|22
1655672120000|2022-06-19 20:55:20|758.07|748.97|759.35|750.25|759.35|750.25|757.86|748.76|25
1655672130000|2022-06-19 20:55:30|759.37|750.27|759|749.9|759.83|750.73|759|749.9|32
1655672140000|2022-06-19 20:55:40|758.98|749.88|759.15|750.05|759.55|750.45|758.98|749.88|28
1655672150000|2022-06-19 20:55:50|759.48|750.38|759.09|749.99|759.52|750.42|759.06|749.96|21
1655672160000|2022-06-19 20:56:00|759.04|749.94|758.99|749.89|759.05|749.95|758.99|749.89|13
1655672170000|2022-06-19 20:56:10|759.01|749.91|759.05|749.95|759.08|749.98|758.94|749.84|15
1655672180000|2022-06-19 20:56:20|759.02|749.92|759.46|750.36|759.59|750.49|758.99|749.89|18
1655672190000|2022-06-19 20:56:30|759.41|750.31|759.18|750.08|759.55|750.45|759.13|750.03|20
1655672200000|2022-06-19 20:56:40|759.17|750.07|759.45|750.35|759.51|750.41|759.15|750.05|18
1655672210000|2022-06-19 20:56:50|759.5|750.4|759.17|750.07|759.5|750.4|759.14|750.04|17
1655672220000|2022-06-19 20:57:00|759.16|750.06|759.06|749.96|759.16|750.06|759.06|749.96|12
1655672230000|2022-06-19 20:57:10|759.08|749.98|759.13|750.03|759.14|750.04|759.05|749.95|13
1655672240000|2022-06-19 20:57:20|759.14|750.04|759.46|750.36|759.57|750.47|759.14|750.04|18
1655672250000|2022-06-19 20:57:30|759.48|750.38|759.9|750.8|759.9|750.8|759.48|750.38|23
1655672260000|2022-06-19 20:57:40|759.92|750.82|758.79|749.69|760.75|751.65|758.79|749.69|26
1655672270000|2022-06-19 20:57:50|758.78|749.68|758.76|749.66|758.78|749.68|758.07|748.97|21
1655672280000|2022-06-19 20:58:00|758.78|749.68|758.14|749.04|758.88|749.78|758.14|749.04|20
1655672290000|2022-06-19 20:58:10|758.16|749.06|759.34|750.24|759.34|750.24|758.16|749.06|25
1655672300000|2022-06-19 20:58:20|759.36|750.26|759.5|750.4|759.54|750.44|759.36|750.26|23
1655672310000|2022-06-19 20:58:30|759.64|750.54|759.73|750.63|759.75|750.65|759.47|750.37|20
1655672320000|2022-06-19 20:58:40|759.74|750.64|759.95|750.85|760.14|751.04|759.74|750.64|27
1655672330000|2022-06-19 20:58:50|759.96|750.86|759.97|750.87|760.05|750.95|759.88|750.78|27
1655672340000|2022-06-19 20:59:00|760.22|751.12|758.9|749.8|760.22|751.12|758.88|749.78|24
1655672350000|2022-06-19 20:59:10|758.91|749.81|759.51|750.41|759.62|750.52|758.91|749.81|24
1655672360000|2022-06-19 20:59:20|759.65|750.55|759.33|750.23|759.65|750.55|759.25|750.15|22
1655672370000|2022-06-19 20:59:30|759.3|750.2|759.38|750.28|759.42|750.32|759.3|750.2|14
1655672380000|2022-06-19 20:59:40|759.41|750.31|759.75|750.65|759.75|750.65|759.41|750.31|19
1655672390000|2022-06-19 20:59:50|759.74|750.64|760.49|751.39|760.68|751.58|759.73|750.63|32
1655672400000|2022-06-19 21:00:00|760.63|751.53|760.79|751.69|760.79|751.69|760.53|751.43|29
1655672410000|2022-06-19 21:00:10|760.77|751.67|759.9|750.8|760.77|751.67|759.86|750.76|36
1655672420000|2022-06-19 21:00:20|759.8|750.7|760.03|750.93|760.14|751.04|759.65|750.55|24
1655672430000|2022-06-19 21:00:30|760.32|751.22|759.9|750.8|760.39|751.29|759.88|750.78|28
1655672440000|2022-06-19 21:00:40|759.96|750.86|760.17|751.07|760.18|751.08|759.88|750.78|26
1655672450000|2022-06-19 21:00:50|760.13|751.03|758.56|749.46|760.13|751.03|758.56|749.46|26
1655672460000|2022-06-19 21:01:00|758.58|749.48|758.21|749.11|758.58|749.48|758.06|748.96|18
1655672470000|2022-06-19 21:01:10|757.98|748.88|758.32|749.22|758.52|749.42|757.92|748.82|24
1655672480000|2022-06-19 21:01:20|758.14|749.04|758.52|749.42|758.54|749.44|758.14|749.04|32
1655672490000|2022-06-19 21:01:30|758.58|749.48|758.6|749.5|758.71|749.61|758.56|749.46|17
1655672500000|2022-06-19 21:01:40|758.61|749.51|758.92|749.82|758.98|749.88|758.61|749.51|21
1655672510000|2022-06-19 21:01:50|758.94|749.84|758.11|749.01|758.94|749.84|758.11|749.01|22
1655672520000|2022-06-19 21:02:00|758.12|749.02|757.94|748.84|758.12|749.02|757.94|748.84|7
1655672530000|2022-06-19 21:02:10|757.95|748.85|758.4|749.3|758.4|749.3|757.95|748.85|12
1655672540000|2022-06-19 21:02:20|758.41|749.31|758.38|749.28|758.47|749.37|758.34|749.24|10
1655672550000|2022-06-19 21:02:30|758.44|749.34|758.91|749.81|758.93|749.83|758.44|749.34|18
1655672560000|2022-06-19 21:02:40|758.95|749.85|758.92|749.82|758.95|749.85|758.92|749.82|7
1655672570000|2022-06-19 21:02:50|758.94|749.84|758.94|749.84|758.95|749.85|758.94|749.84|3
1655672580000|2022-06-19 21:03:00|758.95|749.85|758.94|749.84|758.95|749.85|758.93|749.83|4
1655672590000|2022-06-19 21:03:10|758.38|749.28|757.83|748.73|758.38|749.28|757.8|748.7|15
1655672600000|2022-06-19 21:03:20|757.87|748.77|758.12|749.02|758.17|749.07|757.79|748.69|15
1655672610000|2022-06-19 21:03:30|758.11|749.01|758.12|749.02|758.76|749.66|758.11|749.01|11
1655672620000|2022-06-19 21:03:40|758.11|749.01|757.72|748.62|758.11|749.01|757.65|748.55|8
1655672630000|2022-06-19 21:03:50|757.77|748.67|757.45|748.35|757.77|748.67|757.25|748.15|9
1655672640000|2022-06-19 21:04:00|757.4|748.3|756.67|747.57|757.4|748.3|756.67|747.57|18
1655672650000|2022-06-19 21:04:10|756.66|747.56|756.7|747.6|756.88|747.78|756.66|747.56|8
1655672660000|2022-06-19 21:04:20|756.59|747.49|756.06|746.96|756.68|747.58|755.95|746.85|12
1655672670000|2022-06-19 21:04:30|755.86|746.76|755.86|746.76|755.86|746.76|755.86|746.76|1
1655672680000|2022-06-19 21:04:40|755.87|746.77|755.86|746.76|755.87|746.77|755.86|746.76|2
1655672690000|2022-06-19 21:04:50|755.68|746.58|755.64|746.54|755.79|746.69|755.64|746.54|15
1655672700000|2022-06-19 21:05:00|755.55|746.45|755.76|746.66|755.76|746.66|755.21|746.11|22
1655672710000|2022-06-19 21:05:10|755.77|746.67|756.41|747.31|756.89|747.79|755.77|746.67|18
1655672720000|2022-06-19 21:05:20|756.6|747.5|756.81|747.71|757.1|748|756.39|747.29|21
1655672730000|2022-06-19 21:05:30|756.77|747.67|756.64|747.54|756.8|747.7|756.62|747.52|22
1655672740000|2022-06-19 21:05:40|756.7|747.6|756.59|747.49|756.9|747.8|756.59|747.49|16
1655672750000|2022-06-19 21:05:50|756.6|747.5|756.93|747.83|756.93|747.83|756.58|747.48|7
1655672760000|2022-06-19 21:06:00|756.75|747.65|757.13|748.03|757.13|748.03|756.72|747.62|13
1655672770000|2022-06-19 21:06:10|757.15|748.05|757.34|748.24|757.7|748.6|757.15|748.05|10
1655672780000|2022-06-19 21:06:20|757.55|748.45|757.27|748.17|757.7|748.6|756.97|747.87|19
1655672800000|2022-06-19 21:06:40|756.96|747.86|756.23|747.13|756.96|747.86|756.23|747.13|17
1655672810000|2022-06-19 21:06:50|756.15|747.05|755.72|746.62|756.15|747.05|755.65|746.55|22
1655672820000|2022-06-19 21:07:00|755.71|746.61|755.44|746.34|755.72|746.62|755.28|746.18|15
1655672830000|2022-06-19 21:07:10|755.39|746.29|755.44|746.34|755.5|746.4|755.39|746.29|6
1655672840000|2022-06-19 21:07:20|755.52|746.42|755.15|746.05|755.52|746.42|755.15|746.05|12
1655672850000|2022-06-19 21:07:30|755.2|746.1|755.21|746.11|755.48|746.38|754.86|745.76|19
1655672860000|2022-06-19 21:07:40|755.25|746.15|755.18|746.08|755.26|746.16|755.12|746.02|9
1655672870000|2022-06-19 21:07:50|755.21|746.11|754.77|745.67|755.31|746.21|754.77|745.67|20
1655672880000|2022-06-19 21:08:00|754.88|745.78|755.1|746|755.65|746.55|754.75|745.65|23
1655672890000|2022-06-19 21:08:10|755.07|745.97|754.8|745.7|755.07|745.97|754.6|745.5|22
1655672900000|2022-06-19 21:08:20|754.75|745.65|753.73|744.63|754.8|745.7|753.73|744.63|30
1655672910000|2022-06-19 21:08:30|753.72|744.62|753.73|744.63|753.85|744.75|753.04|743.94|14
1655672920000|2022-06-19 21:08:40|753.74|744.64|753.81|744.71|753.81|744.71|753.65|744.55|14
1655672930000|2022-06-19 21:08:50|753.82|744.72|754.65|745.55|754.65|745.55|753.82|744.72|20
1655672940000|2022-06-19 21:09:00|754.7|745.6|754.06|744.96|754.88|745.78|754.06|744.96|22
1655672950000|2022-06-19 21:09:10|754.05|744.95|754.45|745.35|754.55|745.45|753.96|744.86|19
1655672960000|2022-06-19 21:09:20|754.75|745.65|754.5|745.4|754.75|745.65|754.03|744.93|17
1655672970000|2022-06-19 21:09:30|754.21|745.11|753.9|744.8|754.24|745.14|753.74|744.64|13
1655672980000|2022-06-19 21:09:40|753.75|744.65|753.39|744.29|753.75|744.65|753.39|744.29|11
1655672990000|2022-06-19 21:09:50|753.4|744.3|753.65|744.55|753.75|744.65|753.4|744.3|7
1655673000000|2022-06-19 21:10:00|753.78|744.68|753.77|744.67|754.15|745.05|753.75|744.65|23
1655673010000|2022-06-19 21:10:10|753.78|744.68|754.15|745.05|754.15|745.05|753.73|744.63|17
1655673020000|2022-06-19 21:10:20|754.16|745.06|754.5|745.4|754.63|745.53|754.16|745.06|17
1655673030000|2022-06-19 21:10:30|754.78|745.68|754.6|745.5|754.78|745.68|754.6|745.5|2
1655673040000|2022-06-19 21:10:40|754.49|745.39|754.02|744.92|754.6|745.5|753.97|744.87|11
1655673050000|2022-06-19 21:10:50|754.35|745.25|753.8|744.7|754.48|745.38|753.8|744.7|19
1655673060000|2022-06-19 21:11:00|753.81|744.71|753.96|744.86|754.18|745.08|753.8|744.7|19
1655673070000|2022-06-19 21:11:10|754.08|744.98|754.13|745.03|754.13|745.03|754.04|744.94|14
1655673080000|2022-06-19 21:11:20|754.04|744.94|753.78|744.68|754.18|745.08|753.75|744.65|16
1655673090000|2022-06-19 21:11:30|753.85|744.75|754.46|745.36|754.48|745.38|753.63|744.53|13
1655673100000|2022-06-19 21:11:40|754.25|745.15|754.58|745.48|754.65|745.55|754.21|745.11|9
1655673110000|2022-06-19 21:11:50|754.7|745.6|754.05|744.95|754.81|745.71|754.05|744.95|24
1655673120000|2022-06-19 21:12:00|753.98|744.88|754.9|745.8|754.9|745.8|753.8|744.7|15
1655673130000|2022-06-19 21:12:10|754.91|745.81|755|745.9|755|745.9|754.9|745.8|8
1655673140000|2022-06-19 21:12:20|755.05|745.95|755.22|746.12|755.66|746.56|755.05|745.95|24
1655673150000|2022-06-19 21:12:30|755.46|746.36|755.45|746.35|755.5|746.4|755.3|746.2|5
1655673160000|2022-06-19 21:12:40|755.29|746.19|755.05|745.95|755.29|746.19|754.88|745.78|11
1655673170000|2022-06-19 21:12:50|755|745.9|755.44|746.34|755.44|746.34|755|745.9|8
1655673180000|2022-06-19 21:13:00|755.6|746.5|755.12|746.02|755.63|746.53|755.11|746.01|10
1655673190000|2022-06-19 21:13:10|755.8|746.7|755.44|746.34|755.8|746.7|755.11|746.01|13
1655673200000|2022-06-19 21:13:20|755.5|746.4|755.4|746.3|755.5|746.4|755.18|746.08|4
1655673210000|2022-06-19 21:13:30|755.13|746.03|754.96|745.86|755.18|746.08|754.94|745.84|11
1655673220000|2022-06-19 21:13:40|754.94|745.84|754.97|745.87|754.97|745.87|754.85|745.75|6
1655673230000|2022-06-19 21:13:50|754.85|745.75|754.83|745.73|754.97|745.87|754.8|745.7|5
1655673240000|2022-06-19 21:14:00|754.8|745.7|754.67|745.57|755.48|746.38|754.33|745.23|22
1655673250000|2022-06-19 21:14:10|754.6|745.5|753.95|744.85|754.6|745.5|753.93|744.83|12
1655673260000|2022-06-19 21:14:20|753.93|744.83|754.45|745.35|754.5|745.4|753.8|744.7|10
1655673270000|2022-06-19 21:14:30|754.58|745.48|754.63|745.53|754.63|745.53|754.55|745.45|4
1655673280000|2022-06-19 21:14:40|754.65|745.55|754.55|745.45|754.65|745.55|754.55|745.45|5
1655673290000|2022-06-19 21:14:50|754.41|745.31|754.45|745.35|754.5|745.4|754.36|745.26|5
1655673300000|2022-06-19 21:15:00|754.3|745.2|754.5|745.4|754.62|745.52|754.3|745.2|9
1655673310000|2022-06-19 21:15:10|754.58|745.48|754.59|745.49|754.72|745.62|754.53|745.43|11
1655673320000|2022-06-19 21:15:20|754.45|745.35|753.95|744.85|754.6|745.5|753.89|744.79|20
1655673330000|2022-06-19 21:15:30|753.96|744.86|754.7|745.6|754.8|745.7|753.93|744.83|21
1655673340000|2022-06-19 21:15:40|754.72|745.62|755.15|746.05|755.19|746.09|754.72|745.62|7
1655673350000|2022-06-19 21:15:50|755.05|745.95|755.57|746.47|755.61|746.51|755.05|745.95|9
1655673360000|2022-06-19 21:16:00|755.65|746.55|755.65|746.55|755.83|746.73|755.65|746.55|7
1655673370000|2022-06-19 21:16:10|755.4|746.3|754.74|745.64|755.4|746.3|754.74|745.64|14
1655673380000|2022-06-19 21:16:20|754.75|745.65|754.95|745.85|754.95|745.85|754.72|745.62|6
1655673390000|2022-06-19 21:16:30|755.46|746.36|755.2|746.1|755.63|746.53|755.1|746|10
1655673400000|2022-06-19 21:16:40|755.25|746.15|755.39|746.29|755.55|746.45|755.25|746.15|4
1655673410000|2022-06-19 21:16:50|755.55|746.45|755.45|746.35|755.55|746.45|755.12|746.02|5
1655673420000|2022-06-19 21:17:00|755.5|746.4|755.55|746.45|755.6|746.5|755.5|746.4|6
1655673430000|2022-06-19 21:17:10|755.82|746.72|755.5|746.4|755.82|746.72|755.5|746.4|3
1655673440000|2022-06-19 21:17:20|755.8|746.7|755.55|746.45|755.8|746.7|755.55|746.45|5
1655673450000|2022-06-19 21:17:30|755.6|746.5|755.5|746.4|755.8|746.7|755.45|746.35|15
1655673460000|2022-06-19 21:17:40|755.43|746.33|755.5|746.4|755.5|746.4|755.43|746.33|2
1655673470000|2022-06-19 21:17:50|755.8|746.7|755.65|746.55|755.8|746.7|755.45|746.35|6
1655673480000|2022-06-19 21:18:00|755.68|746.58|755.71|746.61|755.85|746.75|755.68|746.58|10
1655673490000|2022-06-19 21:18:10|755.75|746.65|755.75|746.65|755.75|746.65|755.71|746.61|9
1655673520000|2022-06-19 21:18:40|755.73|746.63|755.75|746.65|755.75|746.65|755.73|746.63|2
1655673530000|2022-06-19 21:18:50|755.84|746.74|755.84|746.74|755.84|746.74|755.84|746.74|1
1655673540000|2022-06-19 21:19:00|755.83|746.73|755.75|746.65|755.83|746.73|755.75|746.65|4
1655673550000|2022-06-19 21:19:10|755.7|746.6|755.6|746.5|755.77|746.67|755.6|746.5|7
1655673560000|2022-06-19 21:19:20|755.32|746.22|754.96|745.86|755.33|746.23|754.96|745.86|9
1655673570000|2022-06-19 21:19:30|754.95|745.85|753.65|744.55|755.05|745.95|753.41|744.31|24
1655673580000|2022-06-19 21:19:40|753.56|744.46|754|744.9|754.1|745|753.56|744.46|16
1655673590000|2022-06-19 21:19:50|753.95|744.85|753.93|744.83|754.55|745.45|753.85|744.75|20
1655673600000|2022-06-19 21:20:00|753.8|744.7|753.6|744.5|753.98|744.88|753.53|744.43|14
1655673610000|2022-06-19 21:20:10|753.55|744.45|753.5|744.4|753.55|744.45|753.5|744.4|2
1655673620000|2022-06-19 21:20:20|753.45|744.35|753.45|744.35|753.45|744.35|753.45|744.35|1
1655673630000|2022-06-19 21:20:30|753.5|744.4|753.45|744.35|753.5|744.4|753.45|744.35|4
1655673640000|2022-06-19 21:20:40|753.4|744.3|753.4|744.3|753.4|744.3|753.4|744.3|1
1655673650000|2022-06-19 21:20:50|753.35|744.25|752.96|743.86|753.35|744.25|752.94|743.84|9
1655673660000|2022-06-19 21:21:00|752.99|743.89|752.75|743.65|752.99|743.89|752.65|743.55|9
1655673670000|2022-06-19 21:21:10|752.98|743.88|753.54|744.44|753.75|744.65|752.98|743.88|11
1655673680000|2022-06-19 21:21:20|753.55|744.45|753.7|744.6|753.78|744.68|753.44|744.34|10
1655673690000|2022-06-19 21:21:30|753.66|744.56|753.6|744.5|753.9|744.8|753.45|744.35|12
1655673700000|2022-06-19 21:21:40|753.55|744.45|752.64|743.54|753.59|744.49|752.64|743.54|15
1655673710000|2022-06-19 21:21:50|752.55|743.45|752.55|743.45|752.95|743.85|752.55|743.45|5
1655673720000|2022-06-19 21:22:00|752.6|743.5|752.65|743.55|752.75|743.65|752.55|743.45|11
1655673730000|2022-06-19 21:22:10|752.7|743.6|752.59|743.49|752.7|743.6|752.5|743.4|10
1655673740000|2022-06-19 21:22:20|752.55|743.45|752.55|743.45|752.55|743.45|752.5|743.4|3
1655673750000|2022-06-19 21:22:30|752.65|743.55|752.85|743.75|752.95|743.85|752.65|743.55|8
1655673760000|2022-06-19 21:22:40|752.77|743.67|752.77|743.67|752.77|743.67|752.77|743.67|1
1655673770000|2022-06-19 21:22:50|752.75|743.65|752.65|743.55|752.75|743.65|752.65|743.55|2
1655673790000|2022-06-19 21:23:10|752.75|743.65|753.55|744.45|753.79|744.69|752.75|743.65|12
1655673800000|2022-06-19 21:23:20|753.51|744.41|753.5|744.4|753.7|744.6|753.15|744.05|16
1655673810000|2022-06-19 21:23:30|753.67|744.57|753.78|744.68|753.82|744.72|753.45|744.35|15
1655673820000|2022-06-19 21:23:40|753.82|744.72|753.79|744.69|753.82|744.72|753.76|744.66|19
1655673830000|2022-06-19 21:23:50|753.78|744.68|753.6|744.5|753.79|744.69|753.6|744.5|30
1655673840000|2022-06-19 21:24:00|753.55|744.45|753.6|744.5|753.65|744.55|753.55|744.45|6
1655673850000|2022-06-19 21:24:10|753.58|744.48|753.6|744.5|753.6|744.5|753.58|744.48|4
1655673860000|2022-06-19 21:24:20|753.7|744.6|753.6|744.5|753.7|744.6|753.58|744.48|5
1655673870000|2022-06-19 21:24:30|753.59|744.49|753.59|744.49|753.6|744.5|753.59|744.49|23
1655673880000|2022-06-19 21:24:40|753.6|744.5|753.6|744.5|753.6|744.5|753.55|744.45|11
1655673890000|2022-06-19 21:24:50|753.55|744.45|753.44|744.34|753.55|744.45|753.44|744.34|2
1655673900000|2022-06-19 21:25:00|753.39|744.29|752.75|743.65|753.39|744.29|752.75|743.65|16
1655673910000|2022-06-19 21:25:10|752.74|743.64|752.45|743.35|752.75|743.65|752.45|743.35|19
1655673920000|2022-06-19 21:25:20|752.5|743.4|752.44|743.34|752.5|743.4|752.44|743.34|5
1655673930000|2022-06-19 21:25:30|752.45|743.35|752.55|743.45|752.55|743.45|752.45|743.35|5
1655673940000|2022-06-19 21:25:40|752.9|743.8|752.64|743.54|752.9|743.8|752.5|743.4|10
1655673950000|2022-06-19 21:25:50|752.6|743.5|752.59|743.49|752.6|743.5|752.59|743.49|2
1655673960000|2022-06-19 21:26:00|752.7|743.6|752.85|743.75|752.85|743.75|752.7|743.6|5
1655673970000|2022-06-19 21:26:10|752.9|743.8|753.4|744.3|753.69|744.59|752.9|743.8|4
1655673980000|2022-06-19 21:26:20|753.23|744.13|752.93|743.83|753.23|744.13|752.93|743.83|5
1655673990000|2022-06-19 21:26:30|752.95|743.85|752.95|743.85|752.95|743.85|752.93|743.83|3
1655674000000|2022-06-19 21:26:40|752.87|743.77|752.8|743.7|752.87|743.77|752.7|743.6|6
1655674010000|2022-06-19 21:26:50|752.78|743.68|752.8|743.7|752.8|743.7|752.78|743.68|2
1655674020000|2022-06-19 21:27:00|753.05|743.95|752.95|743.85|753.05|743.95|752.95|743.85|2
1655674030000|2022-06-19 21:27:10|753.3|744.2|753.05|743.95|753.45|744.35|752.65|743.55|9
1655674050000|2022-06-19 21:27:30|752.99|743.89|752.85|743.75|752.99|743.89|752.8|743.7|3
1655674060000|2022-06-19 21:27:40|753.1|744|753.09|743.99|753.35|744.25|753.09|743.99|3
1655674070000|2022-06-19 21:27:50|753.29|744.19|753.54|744.44|753.75|744.65|753.09|743.99|8
1655674080000|2022-06-19 21:28:00|753.45|744.35|753.4|744.3|753.8|744.7|753.4|744.3|6
1655674090000|2022-06-19 21:28:10|753.54|744.44|753.13|744.03|753.76|744.66|753.13|744.03|16
1655674100000|2022-06-19 21:28:20|753.16|744.06|753.05|743.95|753.2|744.1|752.9|743.8|26
1655674110000|2022-06-19 21:28:30|752.88|743.78|752.95|743.85|752.95|743.85|752.88|743.78|3
1655674120000|2022-06-19 21:28:40|752.65|743.55|752.95|743.85|752.95|743.85|752.65|743.55|8
1655674130000|2022-06-19 21:28:50|752.65|743.55|752.63|743.53|752.85|743.75|752.63|743.53|4
1655674140000|2022-06-19 21:29:00|752.65|743.55|752.65|743.55|752.85|743.75|752.65|743.55|3
1655674150000|2022-06-19 21:29:10|752.59|743.49|752.59|743.49|752.59|743.49|752.59|743.49|1
1655674160000|2022-06-19 21:29:20|752.7|743.6|752.37|743.27|752.7|743.6|752.37|743.27|8
1655674170000|2022-06-19 21:29:30|752.33|743.23|751.57|742.47|752.45|743.35|751.57|742.47|19
1655674180000|2022-06-19 21:29:40|751.56|742.46|751.04|741.94|751.56|742.46|751.01|741.91|16
1655674190000|2022-06-19 21:29:50|750.95|741.85|750.5|741.4|750.95|741.85|750.39|741.29|8
1655674200000|2022-06-19 21:30:00|750.8|741.7|750.42|741.32|750.9|741.8|750.42|741.32|6
1655674210000|2022-06-19 21:30:10|750.61|741.51|750.5|741.4|750.68|741.58|750.37|741.27|18
1655674230000|2022-06-19 21:30:30|750.8|741.7|750.36|741.26|750.8|741.7|750.36|741.26|2
1655674240000|2022-06-19 21:30:40|750.5|741.4|750.5|741.4|750.5|741.4|750.5|741.4|1
1655674260000|2022-06-19 21:31:00|750.66|741.56|750.5|741.4|750.75|741.65|750.5|741.4|3
1655674270000|2022-06-19 21:31:10|750.33|741.23|750.9|741.8|750.9|741.8|750.33|741.23|17
1655674280000|2022-06-19 21:31:20|751|741.9|751.48|742.38|751.65|742.55|751|741.9|18
1655674290000|2022-06-19 21:31:30|751.38|742.28|751.6|742.5|751.73|742.63|751.36|742.26|8
1655674310000|2022-06-19 21:31:50|751.81|742.71|751.7|742.6|751.81|742.71|751.6|742.5|4
1655674320000|2022-06-19 21:32:00|751.82|742.72|751.63|742.53|751.82|742.72|751.63|742.53|3
1655674330000|2022-06-19 21:32:10|751.7|742.6|751.55|742.45|751.7|742.6|751.48|742.38|7
1655674340000|2022-06-19 21:32:20|751.48|742.38|751.5|742.4|751.55|742.45|751.41|742.31|14
1655674350000|2022-06-19 21:32:30|751.49|742.39|751.5|742.4|751.5|742.4|751.49|742.39|24
1655674360000|2022-06-19 21:32:40|751.45|742.35|751.77|742.67|751.77|742.67|751.45|742.35|2
1655674370000|2022-06-19 21:32:50|751.45|742.35|751.45|742.35|751.77|742.67|751.45|742.35|3
1655674380000|2022-06-19 21:33:00|751.55|742.45|751.36|742.26|751.9|742.8|751.36|742.26|5
1655674390000|2022-06-19 21:33:10|751.4|742.3|751.4|742.3|751.5|742.4|751.36|742.26|11
1655674400000|2022-06-19 21:33:20|751.36|742.26|751.5|742.4|751.8|742.7|751.36|742.26|5
1655674410000|2022-06-19 21:33:30|751.8|742.7|751.4|742.3|751.8|742.7|751.4|742.3|14
1655674420000|2022-06-19 21:33:40|751.5|742.4|751.5|742.4|751.5|742.4|751.4|742.3|3
1655674430000|2022-06-19 21:33:50|751.8|742.7|751.8|742.7|751.9|742.8|751.5|742.4|4
1655674440000|2022-06-19 21:34:00|751.5|742.4|751.55|742.45|751.67|742.57|751.5|742.4|5
1655674470000|2022-06-19 21:34:30|751.48|742.38|751.22|742.12|751.48|742.38|751.16|742.06|18
1655674480000|2022-06-19 21:34:40|751.16|742.06|751.01|741.91|751.22|742.12|751.01|741.91|7
1655674490000|2022-06-19 21:34:50|750.93|741.83|751.01|741.91|751.01|741.91|750.93|741.83|2
1655674500000|2022-06-19 21:35:00|751|741.9|751|741.9|751|741.9|750.8|741.7|6
1655674510000|2022-06-19 21:35:10|751.05|741.95|751.5|742.4|751.61|742.51|750.99|741.89|7
1655674520000|2022-06-19 21:35:20|751.57|742.47|751.67|742.57|751.76|742.66|751.57|742.47|14
1655674530000|2022-06-19 21:35:30|751.7|742.6|751.7|742.6|751.89|742.79|751.7|742.6|3
1655674560000|2022-06-19 21:36:00|751.65|742.55|751.65|742.55|751.8|742.7|751.64|742.54|7
1655674570000|2022-06-19 21:36:10|751.75|742.65|751.75|742.65|751.95|742.85|751.73|742.63|10
1655674580000|2022-06-19 21:36:20|751.73|742.63|752.05|742.95|752.28|743.18|751.73|742.63|10
1655674590000|2022-06-19 21:36:30|752.28|743.18|753.35|744.25|753.35|744.25|752.2|743.1|19
1655674600000|2022-06-19 21:36:40|753.34|744.24|753.32|744.22|753.37|744.27|753.32|744.22|10
1655674610000|2022-06-19 21:36:50|753.42|744.32|753.55|744.45|753.8|744.7|753.38|744.28|11
1655674620000|2022-06-19 21:37:00|753.75|744.65|753.05|743.95|753.85|744.75|753.05|743.95|4
1655674640000|2022-06-19 21:37:20|753.09|743.99|752.75|743.65|753.09|743.99|752.69|743.59|8
1655674650000|2022-06-19 21:37:30|752.69|743.59|752.69|743.59|752.69|743.59|752.69|743.59|1
1655674660000|2022-06-19 21:37:40|752.75|743.65|752.75|743.65|752.75|743.65|752.73|743.63|3
1655674670000|2022-06-19 21:37:50|753|743.9|753.17|744.07|753.22|744.12|752.85|743.75|7
1655674680000|2022-06-19 21:38:00|753.7|744.6|753.17|744.07|753.7|744.6|753.17|744.07|5
1655674690000|2022-06-19 21:38:10|753.5|744.4|753.17|744.07|753.5|744.4|753.17|744.07|2
1655674700000|2022-06-19 21:38:20|753.15|744.05|752.55|743.45|753.5|744.4|752.55|743.45|12
1655674710000|2022-06-19 21:38:30|752.45|743.35|752.4|743.3|752.6|743.5|752.4|743.3|8
1655674720000|2022-06-19 21:38:40|752.5|743.4|752.29|743.19|752.85|743.75|752.29|743.19|4
1655674730000|2022-06-19 21:38:50|752.3|743.2|752.5|743.4|752.5|743.4|752.3|743.2|3
1655674740000|2022-06-19 21:39:00|752.8|743.7|752.82|743.72|752.82|743.72|752.59|743.49|8
1655674750000|2022-06-19 21:39:10|752.7|743.6|752.7|743.6|752.8|743.7|752.63|743.53|7
1655674770000|2022-06-19 21:39:30|752.75|743.65|752.75|743.65|752.8|743.7|752.75|743.65|3
1655674780000|2022-06-19 21:39:40|752.8|743.7|752.79|743.69|752.8|743.7|752.78|743.68|4
1655674790000|2022-06-19 21:39:50|752.78|743.68|752.88|743.78|752.94|743.84|752.78|743.68|9
1655674800000|2022-06-19 21:40:00|752.89|743.79|752.97|743.87|752.97|743.87|752.7|743.6|20
1655674810000|2022-06-19 21:40:10|752.96|743.86|752.97|743.87|752.97|743.87|752.96|743.86|4
1655674820000|2022-06-19 21:40:20|752.88|743.78|752.8|743.7|753.05|743.95|752.76|743.66|5
1655674830000|2022-06-19 21:40:30|752.75|743.65|752.75|743.65|752.75|743.65|752.75|743.65|1
1655674840000|2022-06-19 21:40:40|752.7|743.6|752.78|743.68|752.85|743.75|752.68|743.58|8
1655674850000|2022-06-19 21:40:50|752.8|743.7|752.8|743.7|752.8|743.7|752.8|743.7|1
1655674860000|2022-06-19 21:41:00|752.78|743.68|752.65|743.55|752.8|743.7|752.65|743.55|15
1655674870000|2022-06-19 21:41:10|752.61|743.51|752.55|743.45|752.65|743.55|752.47|743.37|12
1655674880000|2022-06-19 21:41:20|752.81|743.71|752.36|743.26|752.9|743.8|752.33|743.23|13
1655674890000|2022-06-19 21:41:30|752.45|743.35|752.01|742.91|752.8|743.7|752|742.9|14
1655674900000|2022-06-19 21:41:40|752|742.9|751.75|742.65|752|742.9|751.75|742.65|11
1655674920000|2022-06-19 21:42:00|751.78|742.68|751.5|742.4|751.95|742.85|751.5|742.4|5
1655674940000|2022-06-19 21:42:20|751.46|742.36|751.98|742.88|752.17|743.07|751.46|742.36|11
1655674950000|2022-06-19 21:42:30|751.99|742.89|752.21|743.11|752.4|743.3|751.99|742.89|7
1655674960000|2022-06-19 21:42:40|752.34|743.24|752.04|742.94|752.34|743.24|752.04|742.94|3
1655674970000|2022-06-19 21:42:50|751.89|742.79|751.79|742.69|751.89|742.79|751.79|742.69|2
1655674980000|2022-06-19 21:43:00|751.78|742.68|751.79|742.69|751.79|742.69|751.78|742.68|2
1655675000000|2022-06-19 21:43:20|751.78|742.68|751.7|742.6|751.8|742.7|751.7|742.6|8
1655675020000|2022-06-19 21:43:40|751.89|742.79|751.7|742.6|751.89|742.79|751.7|742.6|2
1655675030000|2022-06-19 21:43:50|751.66|742.56|751.7|742.6|751.7|742.6|751.66|742.56|2
1655675040000|2022-06-19 21:44:00|751.66|742.56|751.6|742.5|751.78|742.68|751.6|742.5|8
1655675050000|2022-06-19 21:44:10|751.55|742.45|751.55|742.45|751.55|742.45|751.55|742.45|1
1655675060000|2022-06-19 21:44:20|751.82|742.72|751.55|742.45|751.82|742.72|751.55|742.45|2
1655675070000|2022-06-19 21:44:30|751.82|742.72|751.55|742.45|751.82|742.72|751.55|742.45|2
1655675080000|2022-06-19 21:44:40|751.82|742.72|751.65|742.55|751.82|742.72|751.55|742.45|4
1655675100000|2022-06-19 21:45:00|751.75|742.65|751.77|742.67|751.77|742.67|751.75|742.65|2
1655675110000|2022-06-19 21:45:10|751.75|742.65|751.78|742.68|751.85|742.75|751.75|742.65|5
1655675120000|2022-06-19 21:45:20|751.86|742.76|751.83|742.73|751.91|742.81|751.77|742.67|11
1655675130000|2022-06-19 21:45:30|751.77|742.67|751.82|742.72|751.82|742.72|751.77|742.67|5
1655675140000|2022-06-19 21:45:40|751.87|742.77|752.26|743.16|752.27|743.17|751.87|742.77|11
1655675150000|2022-06-19 21:45:50|752|742.9|751.66|742.56|752.28|743.18|751.65|742.55|15
1655675160000|2022-06-19 21:46:00|751.7|742.6|751.7|742.6|751.7|742.6|751.66|742.56|3
1655675170000|2022-06-19 21:46:10|751.89|742.79|752|742.9|752.18|743.08|751.89|742.79|8
1655675180000|2022-06-19 21:46:20|752.1|743|752.1|743|752.1|743|752.1|743|1
1655675190000|2022-06-19 21:46:30|752.06|742.96|752.01|742.91|752.06|742.96|752.01|742.91|2
1655675200000|2022-06-19 21:46:40|752.05|742.95|752.25|743.15|752.29|743.19|752.05|742.95|8
1655675210000|2022-06-19 21:46:50|752.2|743.1|752.05|742.95|752.21|743.11|752.05|742.95|5
1655675220000|2022-06-19 21:47:00|752.06|742.96|752.45|743.35|752.66|743.56|752.06|742.96|4
1655675240000|2022-06-19 21:47:20|752.15|743.05|752.45|743.35|752.45|743.35|752.15|743.05|2
1655675250000|2022-06-19 21:47:30|752.15|743.05|752.45|743.35|752.45|743.35|752.15|743.05|2
1655675260000|2022-06-19 21:47:40|752.15|743.05|752.4|743.3|752.65|743.55|752.15|743.05|11
1655675270000|2022-06-19 21:47:50|752.41|743.31|752.43|743.33|752.53|743.43|752.41|743.31|4
1655675280000|2022-06-19 21:48:00|752.42|743.32|752.5|743.4|752.65|743.55|752.42|743.32|5
1655675290000|2022-06-19 21:48:10|752.67|743.57|752.5|743.4|752.67|743.57|752.5|743.4|3
1655675300000|2022-06-19 21:48:20|752.35|743.25|752.5|743.4|752.5|743.4|752.35|743.25|2
1655675320000|2022-06-19 21:48:40|752.35|743.25|752.5|743.4|752.75|743.65|752.35|743.25|5
1655675340000|2022-06-19 21:49:00|752.6|743.5|752.5|743.4|752.6|743.5|752.5|743.4|2
1655675360000|2022-06-19 21:49:20|752.62|743.52|752.5|743.4|752.62|743.52|752.32|743.22|6
1655675370000|2022-06-19 21:49:30|752.8|743.7|752.55|743.45|752.8|743.7|752.5|743.4|5
1655675390000|2022-06-19 21:49:50|752.76|743.66|752.65|743.55|752.76|743.66|752.55|743.45|4
1655675400000|2022-06-19 21:50:00|752.58|743.48|752.6|743.5|752.82|743.72|752.58|743.48|10
1655675410000|2022-06-19 21:50:10|752.59|743.49|752.54|743.44|752.6|743.5|752.54|743.44|26
1655675420000|2022-06-19 21:50:20|752.55|743.45|752.55|743.45|752.55|743.45|752.45|743.35|10
1655675430000|2022-06-19 21:50:30|752.9|743.8|752.9|743.8|752.9|743.8|752.55|743.45|4
1655675440000|2022-06-19 21:50:40|752.55|743.45|752.65|743.55|752.65|743.55|752.5|743.4|4
1655675450000|2022-06-19 21:50:50|752.95|743.85|752.65|743.55|752.95|743.85|752.65|743.55|3
1655675460000|2022-06-19 21:51:00|752.6|743.5|752.6|743.5|752.9|743.8|752.6|743.5|4
1655675470000|2022-06-19 21:51:10|752.52|743.42|752.52|743.42|752.55|743.45|752.52|743.42|3
1655675480000|2022-06-19 21:51:20|752.51|743.41|752.55|743.45|752.55|743.45|752.46|743.36|4
1655675490000|2022-06-19 21:51:30|752.73|743.63|751.99|742.89|752.73|743.63|751.96|742.86|13
1655675500000|2022-06-19 21:51:40|751.88|742.78|751.5|742.4|751.99|742.89|751.5|742.4|5
1655675510000|2022-06-19 21:51:50|751.48|742.38|751.7|742.6|751.73|742.63|751.38|742.28|8
1655675520000|2022-06-19 21:52:00|751.5|742.4|751.6|742.5|751.75|742.65|751.5|742.4|3
1655675540000|2022-06-19 21:52:20|751.46|742.36|751.6|742.5|751.6|742.5|751.35|742.25|4
1655675560000|2022-06-19 21:52:40|751.44|742.34|751.45|742.35|751.45|742.35|751.44|742.34|2
1655675570000|2022-06-19 21:52:50|751.6|742.5|751.6|742.5|751.6|742.5|751.6|742.5|1
1655675580000|2022-06-19 21:53:00|751.45|742.35|751.21|742.11|751.45|742.35|751.11|742.01|9
1655675590000|2022-06-19 21:53:10|751.16|742.06|750.94|741.84|751.16|742.06|750.94|741.84|7
1655675600000|2022-06-19 21:53:20|751.65|742.55|750.35|741.25|751.65|742.55|749.95|740.85|23
1655675610000|2022-06-19 21:53:30|750.45|741.35|749.99|740.89|750.52|741.42|749.7|740.6|11
1655675620000|2022-06-19 21:53:40|750.3|741.2|750.3|741.2|750.3|741.2|750.3|741.2|1
1655675630000|2022-06-19 21:53:50|750.52|741.42|749.58|740.48|750.52|741.42|749.36|740.26|19
1655675640000|2022-06-19 21:54:00|749.55|740.45|749.4|740.3|749.72|740.62|749.35|740.25|11
1655675660000|2022-06-19 21:54:20|749.45|740.35|749.45|740.35|749.8|740.7|749.28|740.18|11
1655675670000|2022-06-19 21:54:30|749.62|740.52|748.95|739.85|749.62|740.52|748.83|739.73|8
1655675680000|2022-06-19 21:54:40|748.85|739.75|748.75|739.65|748.85|739.75|748.27|739.17|8
1655675690000|2022-06-19 21:54:50|748.4|739.3|748.55|739.45|748.8|739.7|748.38|739.28|7
1655675700000|2022-06-19 21:55:00|748.8|739.7|748.6|739.5|748.8|739.7|748.55|739.45|5
1655675710000|2022-06-19 21:55:10|748.84|739.74|748.75|739.65|748.87|739.77|748.6|739.5|14
1655675720000|2022-06-19 21:55:20|748.68|739.58|748.75|739.65|748.75|739.65|748.68|739.58|2
1655675730000|2022-06-19 21:55:30|748.65|739.55|748.65|739.55|748.65|739.55|748.6|739.5|3
1655675740000|2022-06-19 21:55:40|748.75|739.65|748.55|739.45|748.75|739.65|748.35|739.25|10
1655675760000|2022-06-19 21:56:00|748.5|739.4|748.4|739.3|748.9|739.8|748.33|739.23|9
1655675770000|2022-06-19 21:56:10|748.72|739.62|748.6|739.5|748.72|739.62|748.5|739.4|4
1655675780000|2022-06-19 21:56:20|748.67|739.57|749.79|740.69|749.79|740.69|748.67|739.57|21
1655675790000|2022-06-19 21:56:30|749.71|740.61|749.91|740.81|750.05|740.95|749.71|740.61|13
1655675800000|2022-06-19 21:56:40|749.86|740.76|749.88|740.78|749.91|740.81|749.7|740.6|7
1655675810000|2022-06-19 21:56:50|749.83|740.73|749.75|740.65|749.97|740.87|749.65|740.55|13
1655675820000|2022-06-19 21:57:00|749.7|740.6|749.7|740.6|749.7|740.6|749.7|740.6|1
1655675830000|2022-06-19 21:57:10|749.8|740.7|750.12|741.02|750.12|741.02|749.75|740.65|12
1655675840000|2022-06-19 21:57:20|750.11|741.01|750.28|741.18|750.5|741.4|750.05|740.95|10
1655675850000|2022-06-19 21:57:30|750.62|741.52|749.9|740.8|750.62|741.52|749.86|740.76|15
1655675860000|2022-06-19 21:57:40|749.86|740.76|749.9|740.8|749.95|740.85|749.75|740.65|7
1655675870000|2022-06-19 21:57:50|749.85|740.75|749.94|740.84|750.05|740.95|749.85|740.75|4
1655675880000|2022-06-19 21:58:00|749.95|740.85|750.55|741.45|750.55|741.45|749.95|740.85|8
1655675890000|2022-06-19 21:58:10|750.29|741.19|750.53|741.43|750.68|741.58|750.19|741.09|9
1655675900000|2022-06-19 21:58:20|750.65|741.55|750.9|741.8|751.11|742.01|750.53|741.43|20
1655675910000|2022-06-19 21:58:30|750.83|741.73|750.05|740.95|750.83|741.73|750.05|740.95|8
1655675920000|2022-06-19 21:58:40|750.45|741.35|750.45|741.35|750.45|741.35|750.45|741.35|1
1655675930000|2022-06-19 21:58:50|750.62|741.52|750.72|741.62|750.75|741.65|750.42|741.32|10
1655675940000|2022-06-19 21:59:00|750.69|741.59|750.57|741.47|750.83|741.73|750.42|741.32|18
1655675950000|2022-06-19 21:59:10|750.38|741.28|750.62|741.52|750.75|741.65|750.38|741.28|8
1655675960000|2022-06-19 21:59:20|750.45|741.35|750.84|741.74|750.84|741.74|750.28|741.18|12
1655675970000|2022-06-19 21:59:30|750.8|741.7|750.9|741.8|750.96|741.86|750.78|741.68|11
1655675980000|2022-06-19 21:59:40|750.85|741.75|750.85|741.75|750.85|741.75|750.85|741.75|1
1655675990000|2022-06-19 21:59:50|751.43|742.33|750.73|741.63|751.43|742.33|750.69|741.59|11
1655676000000|2022-06-19 22:00:00|750.6|741.5|750.54|741.44|751.03|741.93|750.54|741.44|18
1655676010000|2022-06-19 22:00:10|750.55|741.45|750.52|741.42|750.74|741.64|750.52|741.42|18
1655676020000|2022-06-19 22:00:20|750.42|741.32|750.75|741.65|750.75|741.65|750.2|741.1|12
1655676030000|2022-06-19 22:00:30|750.72|741.62|751.6|742.5|751.79|742.69|750.72|741.62|23
1655676040000|2022-06-19 22:00:40|751.5|742.4|751.65|742.55|751.8|742.7|751.5|742.4|13
1655676050000|2022-06-19 22:00:50|751.55|742.45|751.6|742.5|751.9|742.8|751.35|742.25|6
1655676060000|2022-06-19 22:01:00|751.65|742.55|751.65|742.55|751.78|742.68|751.58|742.48|7
1655676070000|2022-06-19 22:01:10|751.7|742.6|751.6|742.5|751.9|742.8|751.6|742.5|13
1655676080000|2022-06-19 22:01:20|751.65|742.55|751.55|742.45|751.85|742.75|751.55|742.45|9
1655676090000|2022-06-19 22:01:30|751.48|742.38|751.65|742.55|751.65|742.55|751.48|742.38|8
1655676100000|2022-06-19 22:01:40|752.05|742.95|752.24|743.14|752.25|743.15|752.03|742.93|13
1655676110000|2022-06-19 22:01:50|752.23|743.13|751.9|742.8|752.25|743.15|751.85|742.75|15
1655676120000|2022-06-19 22:02:00|752.03|742.93|751.64|742.54|752.05|742.95|751.64|742.54|17
1655676130000|2022-06-19 22:02:10|751.72|742.62|751.35|742.25|751.72|742.62|751.35|742.25|6
1655676140000|2022-06-19 22:02:20|751.45|742.35|751.9|742.8|751.9|742.8|751.45|742.35|9
1655676150000|2022-06-19 22:02:30|751.89|742.79|751.8|742.7|752.05|742.95|751.43|742.33|21
1655676160000|2022-06-19 22:02:40|751.76|742.66|751.9|742.8|752.05|742.95|751.76|742.66|13
1655676170000|2022-06-19 22:02:50|751.8|742.7|751.9|742.8|752.48|743.38|751.6|742.5|15
1655676180000|2022-06-19 22:03:00|751.85|742.75|751.01|741.91|752.36|743.26|751.01|741.91|23
1655676190000|2022-06-19 22:03:10|751.05|741.95|750.85|741.75|751.17|742.07|750.85|741.75|13
1655676200000|2022-06-19 22:03:20|750.9|741.8|750.9|741.8|750.93|741.83|750.8|741.7|9
1655676210000|2022-06-19 22:03:30|750.95|741.85|750.37|741.27|751.15|742.05|750.35|741.25|26
1655676220000|2022-06-19 22:03:40|750.5|741.4|750.5|741.4|750.55|741.45|750.11|741.01|7
1655676230000|2022-06-19 22:03:50|750.31|741.21|749.96|740.86|750.63|741.53|749.83|740.73|15
1655676240000|2022-06-19 22:04:00|749.91|740.81|749.71|740.61|750.15|741.05|749.65|740.55|19
1655676250000|2022-06-19 22:04:10|749.61|740.51|749.51|740.41|749.66|740.56|749.51|740.41|11
1655676260000|2022-06-19 22:04:20|749.55|740.45|749.65|740.55|749.7|740.6|749.43|740.33|10
1655676270000|2022-06-19 22:04:30|749.68|740.58|749.75|740.65|749.84|740.74|749.68|740.58|4
1655676280000|2022-06-19 22:04:40|749.65|740.55|749.6|740.5|749.65|740.55|749.41|740.31|6
1655676290000|2022-06-19 22:04:50|749.65|740.55|749.6|740.5|749.84|740.74|749.6|740.5|4
1655676300000|2022-06-19 22:05:00|749.49|740.39|749.05|739.95|749.55|740.45|748.75|739.65|21
1655676310000|2022-06-19 22:05:10|749|739.9|748.6|739.5|749.14|740.04|748.54|739.44|14
1655676340000|2022-06-19 22:05:40|748.65|739.55|748.55|739.45|748.9|739.8|748.55|739.45|15
1655676350000|2022-06-19 22:05:50|748.6|739.5|748.55|739.45|748.85|739.75|748.55|739.45|5
1655676360000|2022-06-19 22:06:00|748.45|739.35|748.6|739.5|748.6|739.5|748.45|739.35|4
1655676370000|2022-06-19 22:06:10|748.49|739.39|748.45|739.35|748.6|739.5|748.45|739.35|5
1655676380000|2022-06-19 22:06:20|748.55|739.45|748.45|739.35|748.55|739.45|748.37|739.27|7
1655676390000|2022-06-19 22:06:30|748.35|739.25|748.25|739.15|748.35|739.25|748.25|739.15|3
1655676400000|2022-06-19 22:06:40|748.35|739.25|747.86|738.76|748.65|739.55|747.6|738.5|6
1655676410000|2022-06-19 22:06:50|747.83|738.73|747.75|738.65|748.06|738.96|747.65|738.55|19
1655676420000|2022-06-19 22:07:00|747.7|738.6|747.75|738.65|748.46|739.36|747.7|738.6|7
1655676430000|2022-06-19 22:07:10|747.65|738.55|747.55|738.45|747.65|738.55|747.55|738.45|4
1655676440000|2022-06-19 22:07:20|747.68|738.58|747.85|738.75|747.95|738.85|747.68|738.58|13
1655676450000|2022-06-19 22:07:30|747.94|738.84|747.78|738.68|748.5|739.4|747.7|738.6|21
1655676460000|2022-06-19 22:07:40|747.86|738.76|747.7|738.6|747.9|738.8|747.55|738.45|8
1655676470000|2022-06-19 22:07:50|747.81|738.71|747.7|738.6|747.81|738.71|747.7|738.6|2
1655676480000|2022-06-19 22:08:00|747.65|738.55|747.3|738.2|747.95|738.85|747.25|738.15|13
1655676490000|2022-06-19 22:08:10|747.45|738.35|747.1|738|747.67|738.57|746.8|737.7|22
1655676500000|2022-06-19 22:08:20|747|737.9|746.71|737.61|747.49|738.39|746.71|737.61|11
1655676510000|2022-06-19 22:08:30|746.87|737.77|746.65|737.55|746.95|737.85|746.65|737.55|12
1655676520000|2022-06-19 22:08:40|746.58|737.48|746.9|737.8|747|737.9|746.58|737.48|8
1655676530000|2022-06-19 22:08:50|747.46|738.36|746.75|737.65|747.46|738.36|746.62|737.52|7
1655676540000|2022-06-19 22:09:00|746.7|737.6|746.75|737.65|746.85|737.75|746.7|737.6|5
1655676550000|2022-06-19 22:09:10|746.8|737.7|747.65|738.55|747.65|738.55|746.75|737.65|13
1655676560000|2022-06-19 22:09:20|747.55|738.45|747.35|738.25|747.68|738.58|746.98|737.88|13
1655676570000|2022-06-19 22:09:30|747.4|738.3|747.55|738.45|747.66|738.56|747.3|738.2|19
1655676580000|2022-06-19 22:09:40|747.31|738.21|747.15|738.05|747.37|738.27|747.15|738.05|5
1655676590000|2022-06-19 22:09:50|747.2|738.1|746.85|737.75|747.36|738.26|746.85|737.75|18
1655676600000|2022-06-19 22:10:00|747.04|737.94|747.25|738.15|747.7|738.6|747.04|737.94|18
1655676610000|2022-06-19 22:10:10|747.53|738.43|748.12|739.02|748.25|739.15|747.4|738.3|13
1655676620000|2022-06-19 22:10:20|748.05|738.95|748.47|739.37|748.76|739.66|748.05|738.95|20
1655676630000|2022-06-19 22:10:30|748.46|739.36|748.75|739.65|748.75|739.65|748.46|739.36|8
1655676640000|2022-06-19 22:10:40|748.7|739.6|748.53|739.43|748.7|739.6|748.4|739.3|8
1655676650000|2022-06-19 22:10:50|748.95|739.85|748.35|739.25|748.95|739.85|748.21|739.11|10
1655676660000|2022-06-19 22:11:00|748.4|739.3|748.65|739.55|748.8|739.7|748.25|739.15|15
1655676670000|2022-06-19 22:11:10|748.7|739.6|748.58|739.48|748.87|739.77|748.54|739.44|15
1655676680000|2022-06-19 22:11:20|748.65|739.55|749.15|740.05|749.45|740.35|748.58|739.48|19
1655676690000|2022-06-19 22:11:30|749.25|740.15|749.62|740.52|749.63|740.53|749.25|740.15|8
1655676700000|2022-06-19 22:11:40|749.78|740.68|749.75|740.65|749.97|740.87|749.62|740.52|22
1655676710000|2022-06-19 22:11:50|749.7|740.6|750.5|741.4|750.85|741.75|749.7|740.6|13
1655676720000|2022-06-19 22:12:00|750.27|741.17|750.89|741.79|751.35|742.25|750.27|741.17|26
1655676730000|2022-06-19 22:12:10|750.8|741.7|751.12|742.02|751.15|742.05|750.67|741.57|14
1655676740000|2022-06-19 22:12:20|751.17|742.07|751.45|742.35|751.52|742.42|750.93|741.83|19
1655676750000|2022-06-19 22:12:30|751.15|742.05|751.4|742.3|751.65|742.55|750.7|741.6|18
1655676760000|2022-06-19 22:12:40|751.35|742.25|751|741.9|751.35|742.25|750.95|741.85|12
1655676770000|2022-06-19 22:12:50|750.99|741.89|752.16|743.06|752.25|743.15|750.99|741.89|24
1655676780000|2022-06-19 22:13:00|752.15|743.05|752.51|743.41|752.63|743.53|752|742.9|9
1655676790000|2022-06-19 22:13:10|752.45|743.35|752.45|743.35|752.89|743.79|752.25|743.15|19
1655676800000|2022-06-19 22:13:20|752.44|743.34|751.6|742.5|752.72|743.62|751.6|742.5|23
1655676810000|2022-06-19 22:13:30|751.51|742.41|751.94|742.84|752.5|743.4|751.48|742.38|25
1655676820000|2022-06-19 22:13:40|751.95|742.85|752.6|743.5|752.6|743.5|751.95|742.85|14
1655676830000|2022-06-19 22:13:50|752.55|743.45|752.39|743.29|752.55|743.45|752.21|743.11|23
1655676840000|2022-06-19 22:14:00|752.4|743.3|752.75|743.65|752.75|743.65|752.13|743.03|14
1655676850000|2022-06-19 22:14:10|752.25|743.15|752.64|743.54|752.65|743.55|752|742.9|16
1655676860000|2022-06-19 22:14:20|752.42|743.32|752.65|743.55|752.87|743.77|752.33|743.23|22
1655676870000|2022-06-19 22:14:30|752.7|743.6|752.8|743.7|753|743.9|752.69|743.59|12
1655676880000|2022-06-19 22:14:40|753.2|744.1|752.88|743.78|753.2|744.1|752.63|743.53|11
1655676890000|2022-06-19 22:14:50|752.94|743.84|753.4|744.3|753.5|744.4|752.53|743.43|10
1655676900000|2022-06-19 22:15:00|753.06|743.96|752.94|743.84|753.13|744.03|752.82|743.72|16
1655676910000|2022-06-19 22:15:10|753.23|744.13|752.6|743.5|753.23|744.13|752.6|743.5|10
1655676920000|2022-06-19 22:15:20|752.55|743.45|752.85|743.75|753.05|743.95|752.55|743.45|14
1655676930000|2022-06-19 22:15:30|753.1|744|753.45|744.35|753.5|744.4|753|743.9|16
1655676940000|2022-06-19 22:15:40|753.5|744.4|753.55|744.45|753.73|744.63|753.45|744.35|14
1655676950000|2022-06-19 22:15:50|753.6|744.5|754.25|745.15|754.36|745.26|753.45|744.35|17
1655676960000|2022-06-19 22:16:00|754.2|745.1|754.95|745.85|755.05|745.95|753.9|744.8|19
1655676970000|2022-06-19 22:16:10|755|745.9|756.15|747.05|756.2|747.1|754.95|745.85|23
1655676980000|2022-06-19 22:16:20|756.1|747|755.7|746.6|756.5|747.4|755.7|746.6|20
1655676990000|2022-06-19 22:16:30|755.69|746.59|756|746.9|756.31|747.21|755.69|746.59|18
1655677000000|2022-06-19 22:16:40|755.95|746.85|756.4|747.3|756.4|747.3|755.73|746.63|17
1655677010000|2022-06-19 22:16:50|756.45|747.35|757.3|748.2|757.3|748.2|756.45|747.35|26
1655677020000|2022-06-19 22:17:00|757.04|747.94|757.7|748.6|758.49|749.39|756.9|747.8|32
1655677030000|2022-06-19 22:17:10|757.69|748.59|756.84|747.74|757.96|748.86|756.8|747.7|22
1655677040000|2022-06-19 22:17:20|756.95|747.85|755.95|746.85|756.95|747.85|755.59|746.49|21
1655677050000|2022-06-19 22:17:30|755.97|746.87|756.5|747.4|756.55|747.45|755.5|746.4|17
1655677060000|2022-06-19 22:17:40|756.49|747.39|756.15|747.05|756.49|747.39|755.65|746.55|18
1655677070000|2022-06-19 22:17:50|756.1|747|756.3|747.2|756.3|747.2|756.09|746.99|7
1655677080000|2022-06-19 22:18:00|756.25|747.15|756.55|747.45|756.55|747.45|756.15|747.05|4
1655677090000|2022-06-19 22:18:10|756.4|747.3|756.15|747.05|756.75|747.65|756.15|747.05|9
1655677100000|2022-06-19 22:18:20|756.18|747.08|756.78|747.68|756.78|747.68|756.18|747.08|15
1655677110000|2022-06-19 22:18:30|756.7|747.6|756.55|747.45|756.85|747.75|756.55|747.45|13
1655677120000|2022-06-19 22:18:40|756.36|747.26|756.45|747.35|756.75|747.65|756.36|747.26|10
1655677130000|2022-06-19 22:18:50|756.23|747.13|756.55|747.45|756.63|747.53|756.23|747.13|14
1655677140000|2022-06-19 22:19:00|756.38|747.28|756.58|747.48|756.73|747.63|756.28|747.18|15
1655677150000|2022-06-19 22:19:10|756.69|747.59|756.65|747.55|756.74|747.64|756.47|747.37|18
1655677160000|2022-06-19 22:19:20|756.6|747.5|756.49|747.39|756.75|747.65|756.36|747.26|19
1655677170000|2022-06-19 22:19:30|756.45|747.35|756.7|747.6|756.7|747.6|756.45|747.35|13
1655677180000|2022-06-19 22:19:40|756.65|747.55|756.9|747.8|757.08|747.98|756.6|747.5|14
1655677200000|2022-06-19 22:20:00|757.2|748.1|756.95|747.85|757.2|748.1|756.48|747.38|23
1655677210000|2022-06-19 22:20:10|756.97|747.87|756.55|747.45|757.05|747.95|756.55|747.45|9
1655677220000|2022-06-19 22:20:20|756.68|747.58|756.45|747.35|756.68|747.58|756.32|747.22|9
1655677230000|2022-06-19 22:20:30|756.32|747.22|756.52|747.42|756.67|747.57|756.32|747.22|17
1655677240000|2022-06-19 22:20:40|756.65|747.55|756.5|747.4|756.76|747.66|756.42|747.32|12
1655677250000|2022-06-19 22:20:50|756.45|747.35|756.2|747.1|756.66|747.56|756.2|747.1|6
1655677260000|2022-06-19 22:21:00|756.25|747.15|756.64|747.54|756.64|747.54|756.25|747.15|12
1655677270000|2022-06-19 22:21:10|756.55|747.45|756.7|747.6|757.4|748.3|756.55|747.45|24
1655677280000|2022-06-19 22:21:20|756.6|747.5|756.5|747.4|756.8|747.7|756.5|747.4|9
1655677290000|2022-06-19 22:21:30|756.45|747.35|756.55|747.45|756.55|747.45|756.39|747.29|4
1655677300000|2022-06-19 22:21:40|756.42|747.32|756.5|747.4|756.69|747.59|756.42|747.32|12
1655677310000|2022-06-19 22:21:50|756.55|747.45|757.05|747.95|757.18|748.08|756.53|747.43|19
1655677320000|2022-06-19 22:22:00|757|747.9|756.86|747.76|757.14|748.04|756.86|747.76|10
1655677330000|2022-06-19 22:22:10|756.91|747.81|757.45|748.35|757.45|748.35|756.91|747.81|7
1655677340000|2022-06-19 22:22:20|757.4|748.3|757.15|748.05|757.5|748.4|757.05|747.95|14
1655677350000|2022-06-19 22:22:30|757.2|748.1|758.25|749.15|758.46|749.36|757.2|748.1|22
1655677360000|2022-06-19 22:22:40|758.42|749.32|758.69|749.59|758.72|749.62|757.75|748.65|23
1655677370000|2022-06-19 22:22:50|758.67|749.57|759.6|750.5|759.9|750.8|758.6|749.5|22
1655677380000|2022-06-19 22:23:00|759.55|750.45|758.91|749.81|759.55|750.45|758.54|749.44|21
1655677390000|2022-06-19 22:23:10|758.88|749.78|759.6|750.5|760.32|751.22|758.78|749.68|29
1655677400000|2022-06-19 22:23:20|759.5|750.4|758.68|749.58|759.65|750.55|758.59|749.49|28
1655677410000|2022-06-19 22:23:30|758.85|749.75|758.99|749.89|759.17|750.07|758.75|749.65|19
1655677420000|2022-06-19 22:23:40|759.04|749.94|758.15|749.05|759.09|749.99|758.15|749.05|22
1655677430000|2022-06-19 22:23:50|758.33|749.23|757.91|748.81|758.67|749.57|757.91|748.81|18
1655677440000|2022-06-19 22:24:00|757.9|748.8|757.44|748.34|757.98|748.88|757.44|748.34|19
1655677450000|2022-06-19 22:24:10|757.55|748.45|757.42|748.32|757.9|748.8|757.25|748.15|15
1655677460000|2022-06-19 22:24:20|757.7|748.6|757.7|748.6|757.7|748.6|757.3|748.2|15
1655677470000|2022-06-19 22:24:30|757.59|748.49|758.28|749.18|758.28|749.18|757.4|748.3|19
1655677480000|2022-06-19 22:24:40|757.96|748.86|756.6|747.5|757.97|748.87|756.6|747.5|28
1655677490000|2022-06-19 22:24:50|756.47|747.37|756.6|747.5|756.79|747.69|756.32|747.22|29
1655677500000|2022-06-19 22:25:00|756.75|747.65|757.4|748.3|757.4|748.3|756.3|747.2|24
1655677510000|2022-06-19 22:25:10|757.55|748.45|757.9|748.8|758.11|749.01|757.3|748.2|24
1655677520000|2022-06-19 22:25:20|757.77|748.67|757.17|748.07|757.94|748.84|757.17|748.07|21
1655677530000|2022-06-19 22:25:30|757.16|748.06|756.93|747.83|757.62|748.52|756.93|747.83|21
1655677540000|2022-06-19 22:25:40|756.96|747.86|756.65|747.55|757.3|748.2|756.53|747.43|15
1655677550000|2022-06-19 22:25:50|756.61|747.51|756.49|747.39|756.75|747.65|756.48|747.38|20
1655677560000|2022-06-19 22:26:00|756.45|747.35|756.75|747.65|756.89|747.79|756.33|747.23|28
1655677570000|2022-06-19 22:26:10|756.6|747.5|756.65|747.55|756.87|747.77|756.48|747.38|21
1655677580000|2022-06-19 22:26:20|756.66|747.56|757.31|748.21|757.31|748.21|756.66|747.56|27
1655677590000|2022-06-19 22:26:30|757.21|748.11|756.45|747.35|757.28|748.18|756.45|747.35|23
1655677600000|2022-06-19 22:26:40|756.55|747.45|756.44|747.34|756.75|747.65|756.25|747.15|25
1655677610000|2022-06-19 22:26:50|756.48|747.38|756.48|747.38|756.78|747.68|756.36|747.26|28
1655677620000|2022-06-19 22:27:00|756.5|747.4|756.33|747.23|756.8|747.7|756.33|747.23|21
1655677630000|2022-06-19 22:27:10|756.1|747|756.51|747.41|756.51|747.41|756.1|747|20
1655677640000|2022-06-19 22:27:20|756.53|747.43|757.83|748.73|758.22|749.12|756.48|747.38|37
1655677650000|2022-06-19 22:27:30|757.79|748.69|757.75|748.65|758|748.9|757.55|748.45|35
1655677660000|2022-06-19 22:27:40|757.69|748.59|756.39|747.29|757.73|748.63|756.02|746.92|26
1655677670000|2022-06-19 22:27:50|756.44|747.34|756|746.9|756.44|747.34|755.81|746.71|30
1655677680000|2022-06-19 22:28:00|755.9|746.8|756.94|747.84|757.09|747.99|755.9|746.8|27
1655677690000|2022-06-19 22:28:10|756.99|747.89|756.55|747.45|757.47|748.37|756.55|747.45|25
1655677700000|2022-06-19 22:28:20|756.4|747.3|755.35|746.25|756.49|747.39|755.25|746.15|27
1655677710000|2022-06-19 22:28:30|755.5|746.4|754.99|745.89|755.68|746.58|754.99|745.89|29
1655677720000|2022-06-19 22:28:40|755.04|745.94|755|745.9|755.04|745.94|754.7|745.6|27
1655677730000|2022-06-19 22:28:50|755.05|745.95|754.95|745.85|755.2|746.1|754.7|745.6|24
1655677740000|2022-06-19 22:29:00|755|745.9|754.69|745.59|755.39|746.29|754.69|745.59|28
1655677750000|2022-06-19 22:29:10|754.68|745.58|754.43|745.33|754.68|745.58|754.4|745.3|33
1655677760000|2022-06-19 22:29:20|754.6|745.5|754.45|745.35|754.69|745.59|754.28|745.18|24
1655677770000|2022-06-19 22:29:30|754.53|745.43|754.66|745.56|754.8|745.7|754.53|745.43|24
1655677780000|2022-06-19 22:29:40|754.67|745.57|755.23|746.13|755.37|746.27|754.67|745.57|26
1655677790000|2022-06-19 22:29:50|755.3|746.2|754.64|745.54|755.7|746.6|754.64|745.54|20
1655677800000|2022-06-19 22:30:00|754.63|745.53|754.88|745.78|755|745.9|754.63|745.53|24
1655677810000|2022-06-19 22:30:10|755.09|745.99|755.04|745.94|755.82|746.72|754.95|745.85|33
1655677820000|2022-06-19 22:30:20|755.09|745.99|754.73|745.63|755.1|746|754.63|745.53|32
1655677830000|2022-06-19 22:30:30|754.76|745.66|754.69|745.59|754.8|745.7|754.55|745.45|23
1655677840000|2022-06-19 22:30:40|754.73|745.63|754.5|745.4|754.73|745.63|754.39|745.29|14
1655677850000|2022-06-19 22:30:50|754.41|745.31|754.35|745.25|754.57|745.47|754.23|745.13|20
1655677860000|2022-06-19 22:31:00|754.3|745.2|753.5|744.4|754.3|745.2|753.3|744.2|24
1655677870000|2022-06-19 22:31:10|753.28|744.18|753.29|744.19|753.35|744.25|753.03|743.93|16
1655677880000|2022-06-19 22:31:20|753.2|744.1|751.91|742.81|753.65|744.55|751.91|742.81|25
1655677890000|2022-06-19 22:31:30|751.96|742.86|752|742.9|752.11|743.01|751.75|742.65|19
1655677900000|2022-06-19 22:31:40|751.85|742.75|752|742.9|752.18|743.08|751.75|742.65|20
1655677910000|2022-06-19 22:31:50|751.95|742.85|752.66|743.56|752.83|743.73|751.95|742.85|27
1655677920000|2022-06-19 22:32:00|752.15|743.05|752.04|742.94|752.34|743.24|752.04|742.94|21
1655677930000|2022-06-19 22:32:10|752.25|743.15|752.42|743.32|752.51|743.41|751.89|742.79|34
1655677940000|2022-06-19 22:32:20|752.52|743.42|752.24|743.14|752.55|743.45|752.18|743.08|24
1655677950000|2022-06-19 22:32:30|752.21|743.11|752.05|742.95|752.55|743.45|751.79|742.69|21
1655677960000|2022-06-19 22:32:40|751.97|742.87|752.1|743|752.26|743.16|751.88|742.78|27
1655677970000|2022-06-19 22:32:50|752.15|743.05|752.94|743.84|752.94|743.84|752.15|743.05|26
1655677980000|2022-06-19 22:33:00|752.82|743.72|752.8|743.7|752.95|743.85|752.5|743.4|22
1655677990000|2022-06-19 22:33:10|752.85|743.75|753.14|744.04|753.26|744.16|752.85|743.75|20
1655678000000|2022-06-19 22:33:20|753.2|744.1|753.63|744.53|753.73|744.63|752.78|743.68|26
1655678010000|2022-06-19 22:33:30|753.68|744.58|753.65|744.55|754.05|744.95|753.54|744.44|19
1655678020000|2022-06-19 22:33:40|753.67|744.57|754.26|745.16|754.26|745.16|753.67|744.57|13
1655678030000|2022-06-19 22:33:50|754.21|745.11|754.02|744.92|754.24|745.14|754.02|744.92|14
1655678040000|2022-06-19 22:34:00|754.04|744.94|754.01|744.91|754.28|745.18|754.01|744.91|18
1655678050000|2022-06-19 22:34:10|753.99|744.89|753.65|744.55|753.99|744.89|753.59|744.49|15
1655678060000|2022-06-19 22:34:20|753.55|744.45|753.69|744.59|753.69|744.59|753.51|744.41|19
1655678070000|2022-06-19 22:34:30|753.62|744.52|753.72|744.62|753.72|744.62|753.45|744.35|20
1655678080000|2022-06-19 22:34:40|753.71|744.61|753.38|744.28|753.71|744.61|753.38|744.28|14
1655678090000|2022-06-19 22:34:50|753.55|744.45|752.52|743.42|753.64|744.54|752.4|743.3|23
1655678100000|2022-06-19 22:35:00|752.58|743.48|752.6|743.5|752.75|743.65|752.53|743.43|19
1655678110000|2022-06-19 22:35:10|752.61|743.51|752.6|743.5|752.65|743.55|752.4|743.3|9
1655678120000|2022-06-19 22:35:20|752.59|743.49|751.55|742.45|752.59|743.49|751.55|742.45|16
1655678130000|2022-06-19 22:35:30|751.26|742.16|751.65|742.55|751.65|742.55|751.05|741.95|22
1655678140000|2022-06-19 22:35:40|751.4|742.3|751.39|742.29|751.49|742.39|751.07|741.97|22
1655678150000|2022-06-19 22:35:50|751.34|742.24|751.47|742.37|751.53|742.43|751.29|742.19|9
1655678160000|2022-06-19 22:36:00|751.37|742.27|751.45|742.35|751.53|742.43|751.27|742.17|18
1655678170000|2022-06-19 22:36:10|751.49|742.39|751.33|742.23|751.68|742.58|751.33|742.23|18
1655678180000|2022-06-19 22:36:20|751.55|742.45|751|741.9|751.65|742.55|751|741.9|14
1655678190000|2022-06-19 22:36:30|750.9|741.8|751|741.9|751.17|742.07|750.8|741.7|21
1655678200000|2022-06-19 22:36:40|751.1|742|751.15|742.05|751.5|742.4|750.95|741.85|17
1655678210000|2022-06-19 22:36:50|751.2|742.1|751.25|742.15|751.5|742.4|751|741.9|14
1655678220000|2022-06-19 22:37:00|751.2|742.1|751.15|742.05|751.65|742.55|751.1|742|9
1655678230000|2022-06-19 22:37:10|751.2|742.1|751.91|742.81|751.96|742.86|751.15|742.05|21
1655678240000|2022-06-19 22:37:20|751.9|742.8|751.98|742.88|751.98|742.88|751.89|742.79|12
1655678250000|2022-06-19 22:37:30|751.96|742.86|751.86|742.76|751.96|742.86|751.85|742.75|7
1655678260000|2022-06-19 22:37:40|751.85|742.75|751.85|742.75|751.9|742.8|751.78|742.68|20
1655678270000|2022-06-19 22:37:50|751.83|742.73|751.85|742.75|751.85|742.75|751.82|742.72|11
1655678280000|2022-06-19 22:38:00|751.84|742.74|752.42|743.32|752.45|743.35|751.84|742.74|24
1655678290000|2022-06-19 22:38:10|752.45|743.35|752.43|743.33|752.45|743.35|752.23|743.13|18
1655678300000|2022-06-19 22:38:20|752.4|743.3|751.7|742.6|752.4|743.3|751.7|742.6|11
1655678310000|2022-06-19 22:38:30|751.65|742.55|751.35|742.25|751.65|742.55|751.25|742.15|11
1655678320000|2022-06-19 22:38:40|751.3|742.2|751.67|742.57|751.77|742.67|751.3|742.2|13
1655678330000|2022-06-19 22:38:50|751.65|742.55|751.55|742.45|751.72|742.62|751.53|742.43|12
1655678340000|2022-06-19 22:39:00|751.8|742.7|751.79|742.69|751.8|742.7|751.48|742.38|12
1655678350000|2022-06-19 22:39:10|751.75|742.65|751.8|742.7|751.89|742.79|751.75|742.65|20
1655678360000|2022-06-19 22:39:20|751.83|742.73|751.73|742.63|751.88|742.78|751.73|742.63|9
1655678370000|2022-06-19 22:39:30|751.83|742.73|752.29|743.19|752.3|743.2|751.83|742.73|11
1655678380000|2022-06-19 22:39:40|752.19|743.09|752.2|743.1|752.22|743.12|752.03|742.93|12
1655678390000|2022-06-19 22:39:50|752.25|743.15|751.95|742.85|752.25|743.15|751.95|742.85|9
1655678400000|2022-06-19 22:40:00|751.9|742.8|752.35|743.25|752.45|743.35|751.9|742.8|17
1655678410000|2022-06-19 22:40:10|752.52|743.42|752.65|743.55|752.75|743.65|752.52|743.42|16
1655678420000|2022-06-19 22:40:20|752.67|743.57|752.65|743.55|752.75|743.65|752.45|743.35|31
1655678430000|2022-06-19 22:40:30|752.75|743.65|752.58|743.48|752.75|743.65|752.55|743.45|9
1655678440000|2022-06-19 22:40:40|752.53|743.43|751.8|742.7|752.8|743.7|751.75|742.65|14
1655678450000|2022-06-19 22:40:50|751.66|742.56|751.5|742.4|751.76|742.66|751.5|742.4|17
1655678460000|2022-06-19 22:41:00|751.6|742.5|750.88|741.78|751.6|742.5|750.88|741.78|18
1655678470000|2022-06-19 22:41:10|750.95|741.85|750.98|741.88|750.98|741.88|750.88|741.78|13
1655678480000|2022-06-19 22:41:20|751.01|741.91|750.73|741.63|751.55|742.45|750.7|741.6|16
1655678490000|2022-06-19 22:41:30|750.75|741.65|750.97|741.87|751.3|742.2|750.75|741.65|19
1655678500000|2022-06-19 22:41:40|751.02|741.92|750.96|741.86|751.08|741.98|750.93|741.83|8
1655678510000|2022-06-19 22:41:50|750.99|741.89|751.25|742.15|751.3|742.2|750.99|741.89|9
1655678520000|2022-06-19 22:42:00|751.5|742.4|751.55|742.45|751.6|742.5|751.15|742.05|14
1655678530000|2022-06-19 22:42:10|751.5|742.4|752.1|743|752.38|743.28|751.5|742.4|27
1655678540000|2022-06-19 22:42:20|752.15|743.05|751.77|742.67|752.15|743.05|751.77|742.67|5
1655678550000|2022-06-19 22:42:30|751.71|742.61|751.59|742.49|751.75|742.65|751.59|742.49|9
1655678560000|2022-06-19 22:42:40|751.6|742.5|751.85|742.75|751.89|742.79|751.6|742.5|15
1655678570000|2022-06-19 22:42:50|751.86|742.76|752.1|743|752.32|743.22|751.82|742.72|24
1655678580000|2022-06-19 22:43:00|752.05|742.95|751.45|742.35|752.55|743.45|751.45|742.35|19
1655678590000|2022-06-19 22:43:10|751.5|742.4|751.33|742.23|751.5|742.4|751.28|742.18|26
1655678600000|2022-06-19 22:43:20|751.28|742.18|751.2|742.1|751.38|742.28|751.15|742.05|17
1655678610000|2022-06-19 22:43:30|751.25|742.15|751.73|742.63|751.73|742.63|751.2|742.1|19
1655678620000|2022-06-19 22:43:40|751.68|742.58|751.2|742.1|751.68|742.58|751.12|742.02|20
1655678630000|2022-06-19 22:43:50|751.31|742.21|751.26|742.16|751.31|742.21|751.16|742.06|25
1655678640000|2022-06-19 22:44:00|751.21|742.11|751.34|742.24|751.6|742.5|751.16|742.06|17
1655678650000|2022-06-19 22:44:10|751.29|742.19|752.6|743.5|752.6|743.5|751.29|742.19|25
1655678660000|2022-06-19 22:44:20|752.67|743.57|752.41|743.31|752.73|743.63|752.36|743.26|15
1655678670000|2022-06-19 22:44:30|752.38|743.28|752.75|743.65|752.8|743.7|752.33|743.23|20
1655678680000|2022-06-19 22:44:40|752.8|743.7|752.72|743.62|752.8|743.7|752.46|743.36|13
1655678690000|2022-06-19 22:44:50|752.67|743.57|752.72|743.62|752.77|743.67|752.43|743.33|21
1655678700000|2022-06-19 22:45:00|752.77|743.67|752.5|743.4|752.82|743.72|752.32|743.22|21
1655678710000|2022-06-19 22:45:10|752.45|743.35|752.48|743.38|752.85|743.75|752.06|742.96|21
1655678720000|2022-06-19 22:45:20|752.5|743.4|752.4|743.3|752.52|743.42|752.15|743.05|24
1655678730000|2022-06-19 22:45:30|752.45|743.35|751.85|742.75|752.45|743.35|751.8|742.7|15
1655678740000|2022-06-19 22:45:40|751.8|742.7|752.29|743.19|752.29|743.19|751.8|742.7|4
1655678750000|2022-06-19 22:45:50|752.34|743.24|751.71|742.61|752.39|743.29|751.63|742.53|28
1655678760000|2022-06-19 22:46:00|751.65|742.55|751.63|742.53|751.78|742.68|751.35|742.25|30
1655678770000|2022-06-19 22:46:10|751.64|742.54|751.83|742.73|752.24|743.14|751.64|742.54|24
1655678780000|2022-06-19 22:46:20|751.88|742.78|752|742.9|752.15|743.05|751.88|742.78|16
1655678790000|2022-06-19 22:46:30|752.1|743|752.1|743|752.2|743.1|752.05|742.95|16
1655678800000|2022-06-19 22:46:40|752.23|743.13|752.44|743.34|752.61|743.51|752.05|742.95|20
1655678810000|2022-06-19 22:46:50|752.39|743.29|752.6|743.5|752.6|743.5|752.31|743.21|21
1655678820000|2022-06-19 22:47:00|752.56|743.46|753.3|744.2|753.36|744.26|752.56|743.46|17
1655678830000|2022-06-19 22:47:10|753.1|744|753.35|744.25|753.45|744.35|753.1|744|19
1655678840000|2022-06-19 22:47:20|753.45|744.35|753.1|744|753.73|744.63|753.1|744|22
1655678850000|2022-06-19 22:47:30|753.12|744.02|753.2|744.1|753.48|744.38|753.05|743.95|16
1655678860000|2022-06-19 22:47:40|753.3|744.2|754.01|744.91|754.31|745.21|753.3|744.2|30
1655678870000|2022-06-19 22:47:50|754.05|744.95|753.58|744.48|754.05|744.95|753.48|744.38|21
1655678880000|2022-06-19 22:48:00|753.55|744.45|752.5|743.4|753.62|744.52|752.5|743.4|24
1655678890000|2022-06-19 22:48:10|752.53|743.43|751.58|742.48|752.53|743.43|751.53|742.43|15
1655678900000|2022-06-19 22:48:20|751.63|742.53|751.1|742|751.8|742.7|751.05|741.95|16
1655678910000|2022-06-19 22:48:30|751.15|742.05|751.35|742.25|751.67|742.57|751.15|742.05|22
1655678920000|2022-06-19 22:48:40|751.2|742.1|751.33|742.23|751.54|742.44|751.15|742.05|21
1655678930000|2022-06-19 22:48:50|751.28|742.18|750.75|741.65|751.64|742.54|750.71|741.61|13
1655678940000|2022-06-19 22:49:00|750.55|741.45|751.15|742.05|751.15|742.05|750.51|741.41|22
1655678950000|2022-06-19 22:49:10|751.25|742.15|751.6|742.5|751.6|742.5|750.95|741.85|22
1655678960000|2022-06-19 22:49:20|751.45|742.35|751.55|742.45|751.6|742.5|751.25|742.15|13
1655678970000|2022-06-19 22:49:30|751.58|742.48|751.78|742.68|751.78|742.68|751.51|742.41|17
1655678980000|2022-06-19 22:49:40|751.77|742.67|751.48|742.38|751.77|742.67|751.38|742.28|14
1655678990000|2022-06-19 22:49:50|751.51|742.41|751.1|742|751.51|742.41|751|741.9|13
1655679000000|2022-06-19 22:50:00|751.15|742.05|751.64|742.54|751.83|742.73|751.15|742.05|11
1655679010000|2022-06-19 22:50:10|751.69|742.59|751.66|742.56|752.22|743.12|751.6|742.5|25
1655679020000|2022-06-19 22:50:20|751.71|742.61|751.78|742.68|751.9|742.8|751.66|742.56|18
1655679030000|2022-06-19 22:50:30|751.73|742.63|751.64|742.54|751.78|742.68|751.54|742.44|12
1655679040000|2022-06-19 22:50:40|751.65|742.55|751.8|742.7|751.8|742.7|751.59|742.49|10
1655679050000|2022-06-19 22:50:50|751.83|742.73|752.31|743.21|752.4|743.3|751.83|742.73|24
1655679060000|2022-06-19 22:51:00|752.25|743.15|752.05|742.95|752.25|743.15|751.85|742.75|16
1655679070000|2022-06-19 22:51:10|752.25|743.15|752.65|743.55|752.65|743.55|751.69|742.59|20
1655679080000|2022-06-19 22:51:20|752.75|743.65|752.7|743.6|752.8|743.7|752.52|743.42|27
1655679090000|2022-06-19 22:51:30|752.71|743.61|752.65|743.55|752.78|743.68|752.62|743.52|29
1655679100000|2022-06-19 22:51:40|752.66|743.56|752.75|743.65|752.81|743.71|752.64|743.54|20
1655679110000|2022-06-19 22:51:50|752.77|743.67|752.73|743.63|752.8|743.7|752.47|743.37|14
1655679120000|2022-06-19 22:52:00|752.72|743.62|752.15|743.05|752.72|743.62|752.15|743.05|18
1655679130000|2022-06-19 22:52:10|752.1|743|751.81|742.71|752.1|743|751.78|742.68|16
1655679140000|2022-06-19 22:52:20|751.82|742.72|751.74|742.64|751.82|742.72|751.55|742.45|9
1655679150000|2022-06-19 22:52:30|751.73|742.63|751.5|742.4|751.73|742.63|751.5|742.4|10
1655679160000|2022-06-19 22:52:40|751.55|742.45|751.55|742.45|751.61|742.51|751.55|742.45|7
1655679170000|2022-06-19 22:52:50|751.6|742.5|751.51|742.41|751.62|742.52|751.51|742.41|11
1655679180000|2022-06-19 22:53:00|751.5|742.4|751.48|742.38|751.73|742.63|751.42|742.32|16
1655679190000|2022-06-19 22:53:10|751.49|742.39|751.36|742.26|751.65|742.55|751.32|742.22|25
1655679200000|2022-06-19 22:53:20|751.4|742.3|751.78|742.68|751.84|742.74|751.35|742.25|23
1655679210000|2022-06-19 22:53:30|751.86|742.76|752.5|743.4|752.5|743.4|751.86|742.76|27
1655679220000|2022-06-19 22:53:40|752.35|743.25|752.29|743.19|752.4|743.3|752.03|742.93|15
1655679230000|2022-06-19 22:53:50|752.24|743.14|752.35|743.25|752.35|743.25|751.99|742.89|11
1655679240000|2022-06-19 22:54:00|752.5|743.4|752.68|743.58|752.77|743.67|752.31|743.21|26
1655679250000|2022-06-19 22:54:10|752.73|743.63|752.9|743.8|753.07|743.97|752.73|743.63|23
1655679260000|2022-06-19 22:54:20|752.88|743.78|752.88|743.78|753.36|744.26|752.84|743.74|22
1655679270000|2022-06-19 22:54:30|752.91|743.81|753.6|744.5|753.6|744.5|752.8|743.7|31
1655679280000|2022-06-19 22:54:40|753.55|744.45|753.87|744.77|753.87|744.77|753.45|744.35|24
1655679290000|2022-06-19 22:54:50|753.82|744.72|754.31|745.21|754.52|745.42|753.7|744.6|27
1655679300000|2022-06-19 22:55:00|754.36|745.26|753.88|744.78|754.41|745.31|753.88|744.78|21
1655679310000|2022-06-19 22:55:10|753.85|744.75|753.69|744.59|753.85|744.75|753.69|744.59|18
1655679320000|2022-06-19 22:55:20|753.74|744.64|754.24|745.14|754.44|745.34|753.6|744.5|21
1655679330000|2022-06-19 22:55:30|754.29|745.19|754.14|745.04|754.36|745.26|754.07|744.97|14
1655679340000|2022-06-19 22:55:40|754.16|745.06|754.5|745.4|754.55|745.45|754.15|745.05|18
1655679350000|2022-06-19 22:55:50|754.45|745.35|754.6|745.5|754.67|745.57|754.16|745.06|21
1655679360000|2022-06-19 22:56:00|754.55|745.45|754.4|745.3|754.61|745.51|754.2|745.1|27
1655679370000|2022-06-19 22:56:10|754.37|745.27|754.28|745.18|754.6|745.5|753.94|744.84|18
1655679380000|2022-06-19 22:56:20|754.33|745.23|754|744.9|754.48|745.38|753.91|744.81|18
1655679390000|2022-06-19 22:56:30|753.95|744.85|753.79|744.69|754.38|745.28|753.78|744.68|16
1655679400000|2022-06-19 22:56:40|753.74|744.64|753.7|744.6|753.77|744.67|753.5|744.4|21
1655679410000|2022-06-19 22:56:50|753.75|744.65|753.45|744.35|753.75|744.65|753.45|744.35|20
1655679420000|2022-06-19 22:57:00|753.44|744.34|754.24|745.14|754.3|745.2|753.41|744.31|20
1655679430000|2022-06-19 22:57:10|754.35|745.25|754.01|744.91|754.35|745.25|753.98|744.88|12
1655679440000|2022-06-19 22:57:20|754.03|744.93|754.04|744.94|754.23|745.13|754.01|744.91|13
1655679450000|2022-06-19 22:57:30|754.02|744.92|753.98|744.88|754.17|745.07|753.97|744.87|18
1655679460000|2022-06-19 22:57:40|754|744.9|754.35|745.25|754.4|745.3|753.96|744.86|7
1655679470000|2022-06-19 22:57:50|754.3|745.2|754.58|745.48|754.61|745.51|754.3|745.2|11
1655679480000|2022-06-19 22:58:00|754.61|745.51|754.59|745.49|754.8|745.7|754.56|745.46|12
1655679490000|2022-06-19 22:58:10|754.6|745.5|754.56|745.46|754.67|745.57|754.52|745.42|12
1655679500000|2022-06-19 22:58:20|754.52|745.42|754.62|745.52|754.65|745.55|754.52|745.42|8
1655679510000|2022-06-19 22:58:30|754.58|745.48|754.65|745.55|754.65|745.55|754.57|745.47|5
1655679520000|2022-06-19 22:58:40|754.8|745.7|754.07|744.97|755.29|746.19|754.07|744.97|21
1655679530000|2022-06-19 22:58:50|754.1|745|754.13|745.03|754.28|745.18|754|744.9|22
1655679540000|2022-06-19 22:59:00|754.12|745.02|755.1|746|755.14|746.04|754.01|744.91|31
1655679550000|2022-06-19 22:59:10|755.2|746.1|755.25|746.15|755.36|746.26|755.2|746.1|5
1655679560000|2022-06-19 22:59:20|755.3|746.2|755.25|746.15|755.31|746.21|755.25|746.15|6
1655679570000|2022-06-19 22:59:30|755.2|746.1|755.25|746.15|755.3|746.2|754.94|745.84|12
1655679580000|2022-06-19 22:59:40|755.3|746.2|755.3|746.2|755.4|746.3|754.95|745.85|7
1655679590000|2022-06-19 22:59:50|755.4|746.3|755.4|746.3|755.45|746.35|755.25|746.15|11
1655679600000|2022-06-19 23:00:00|755.3|746.2|755.4|746.3|755.5|746.4|755.3|746.2|13
1655679610000|2022-06-19 23:00:10|755.45|746.35|755.46|746.36|755.7|746.6|755.4|746.3|18
1655679620000|2022-06-19 23:00:20|755.45|746.35|755.7|746.6|755.74|746.64|755.45|746.35|12
1655679630000|2022-06-19 23:00:30|755.68|746.58|755.39|746.29|755.75|746.65|755.34|746.24|23
1655679640000|2022-06-19 23:00:40|755.35|746.25|754.98|745.88|755.39|746.29|754.98|745.88|20
1655679650000|2022-06-19 23:00:50|754.97|745.87|755.16|746.06|755.29|746.19|754.97|745.87|23
1655679660000|2022-06-19 23:01:00|755.13|746.03|755.26|746.16|755.42|746.32|755.08|745.98|18
1655679670000|2022-06-19 23:01:10|755.41|746.31|755.36|746.26|755.41|746.31|755.31|746.21|10
1655679680000|2022-06-19 23:01:20|755.31|746.21|755.26|746.16|755.34|746.24|755.21|746.11|12
1655679690000|2022-06-19 23:01:30|755.25|746.15|755.26|746.16|755.33|746.23|755.2|746.1|32
1655679700000|2022-06-19 23:01:40|755.25|746.15|755.4|746.3|755.4|746.3|755.21|746.11|9
1655679710000|2022-06-19 23:01:50|755.36|746.26|755.21|746.11|755.36|746.26|755.16|746.06|11
1655679720000|2022-06-19 23:02:00|755.26|746.16|755.21|746.11|755.36|746.26|755.16|746.06|13
1655679730000|2022-06-19 23:02:10|755.26|746.16|755.55|746.45|755.57|746.47|755.26|746.16|5
1655679740000|2022-06-19 23:02:20|755.5|746.4|755.4|746.3|755.5|746.4|755.35|746.25|10
1655679750000|2022-06-19 23:02:30|755.35|746.25|755.48|746.38|755.52|746.42|755.3|746.2|17
1655679760000|2022-06-19 23:02:40|755.52|746.42|755.52|746.42|755.67|746.57|755.39|746.29|20
1655679770000|2022-06-19 23:02:50|755.57|746.47|755.47|746.37|755.7|746.6|755.47|746.37|13
1655679780000|2022-06-19 23:03:00|755.7|746.6|755.52|746.42|755.7|746.6|755.47|746.37|4
1655679790000|2022-06-19 23:03:10|755.47|746.37|755.75|746.65|755.75|746.65|755.47|746.37|9
1655679800000|2022-06-19 23:03:20|755.67|746.57|755.53|746.43|755.67|746.57|755.34|746.24|12
1655679810000|2022-06-19 23:03:30|755.57|746.47|755.44|746.34|755.7|746.6|755.29|746.19|14
1655679820000|2022-06-19 23:03:40|755.35|746.25|755.16|746.06|755.39|746.29|754.85|745.75|22
1655679830000|2022-06-19 23:03:50|755.4|746.3|754.7|745.6|755.4|746.3|754.68|745.58|23
1655679840000|2022-06-19 23:04:00|754.75|745.65|755.37|746.27|755.45|746.35|754.7|745.6|22
1655679850000|2022-06-19 23:04:10|755.41|746.31|755.15|746.05|755.46|746.36|755.15|746.05|13
1655679860000|2022-06-19 23:04:20|755.24|746.14|754.68|745.58|755.55|746.45|754.68|745.58|12
1655679870000|2022-06-19 23:04:30|754.88|745.78|754.91|745.81|755.03|745.93|754.88|745.78|12
1655679880000|2022-06-19 23:04:40|754.95|745.85|754.97|745.87|755|745.9|754.7|745.6|17
1655679890000|2022-06-19 23:04:50|754.95|745.85|754.75|745.65|754.95|745.85|754.75|745.65|9
1655679900000|2022-06-19 23:05:00|754.78|745.68|754.75|745.65|754.83|745.73|754.73|745.63|11
1655679910000|2022-06-19 23:05:10|754.78|745.68|754.77|745.67|754.86|745.76|754.77|745.67|11
1655679920000|2022-06-19 23:05:20|754.82|745.72|754.82|745.72|754.85|745.75|754.75|745.65|17
1655679930000|2022-06-19 23:05:30|754.77|745.67|754.75|745.65|754.82|745.72|754.75|745.65|17
1655679940000|2022-06-19 23:05:40|754.77|745.67|754.47|745.37|754.82|745.72|754.36|745.26|16
1655679950000|2022-06-19 23:05:50|754.61|745.51|753.38|744.28|754.61|745.51|753.37|744.27|26
1655679960000|2022-06-19 23:06:00|753.4|744.3|753.15|744.05|753.45|744.35|752.97|743.87|15
1655679970000|2022-06-19 23:06:10|753.1|744|752.7|743.6|753.1|744|752.65|743.55|24
1655679980000|2022-06-19 23:06:20|752.65|743.55|752.82|743.72|752.82|743.72|752.43|743.33|16
1655679990000|2022-06-19 23:06:30|752.85|743.75|752.23|743.13|752.85|743.75|752.2|743.1|16
1655680000000|2022-06-19 23:06:40|752.4|743.3|751.78|742.68|752.4|743.3|751.63|742.53|22
1655680010000|2022-06-19 23:06:50|751.83|742.73|751.75|742.65|751.97|742.87|751.75|742.65|13
1655680020000|2022-06-19 23:07:00|751.73|742.63|752.1|743|752.37|743.27|751.6|742.5|21
1655680030000|2022-06-19 23:07:10|752.06|742.96|752.05|742.95|752.1|743|751.6|742.5|21
1655680040000|2022-06-19 23:07:20|752.1|743|752.1|743|752.2|743.1|751.96|742.86|14
1655680050000|2022-06-19 23:07:30|752.05|742.95|751.49|742.39|752.25|743.15|751.49|742.39|22
1655680060000|2022-06-19 23:07:40|751.45|742.35|751.01|741.91|751.45|742.35|750.97|741.87|20
1655680070000|2022-06-19 23:07:50|750.91|741.81|750.91|741.81|751.3|742.2|750.91|741.81|17
1655680080000|2022-06-19 23:08:00|750.96|741.86|751.2|742.1|751.4|742.3|750.96|741.86|18
1655680090000|2022-06-19 23:08:10|751.1|742|751.01|741.91|751.27|742.17|750.97|741.87|22
1655680100000|2022-06-19 23:08:20|750.99|741.89|751.3|742.2|751.4|742.3|750.99|741.89|11
1655680110000|2022-06-19 23:08:30|751.25|742.15|751.65|742.55|751.65|742.55|751.2|742.1|13
1655680130000|2022-06-19 23:08:50|751.5|742.4|751.35|742.25|751.54|742.44|751.04|741.94|17
1655680140000|2022-06-19 23:09:00|751.4|742.3|751.82|742.72|751.85|742.75|751.4|742.3|10
1655680150000|2022-06-19 23:09:10|751.88|742.78|751.82|742.72|752.02|742.92|751.82|742.72|16
1655680160000|2022-06-19 23:09:20|751.8|742.7|751.48|742.38|752.02|742.92|751.48|742.38|12
1655680170000|2022-06-19 23:09:30|751.36|742.26|751.5|742.4|751.57|742.47|751.15|742.05|18
1655680180000|2022-06-19 23:09:40|751.45|742.35|750.89|741.79|751.5|742.4|750.89|741.79|16
1655680190000|2022-06-19 23:09:50|750.94|741.84|750.75|741.65|751.01|741.91|750.75|741.65|13
1655680200000|2022-06-19 23:10:00|750.54|741.44|750.35|741.25|750.6|741.5|750.01|740.91|28
1655680210000|2022-06-19 23:10:10|750.4|741.3|750.03|740.93|750.65|741.55|750|740.9|16
1655680220000|2022-06-19 23:10:20|750.01|740.91|749.93|740.83|750.01|740.91|749.75|740.65|17
1655680230000|2022-06-19 23:10:30|749.94|740.84|750.25|741.15|750.25|741.15|749.91|740.81|8
1655680240000|2022-06-19 23:10:40|750.4|741.3|749.95|740.85|750.45|741.35|749.89|740.79|14
1655680250000|2022-06-19 23:10:50|749.7|740.6|749.75|740.65|749.85|740.75|749.65|740.55|16
1655680260000|2022-06-19 23:11:00|749.85|740.75|750.4|741.3|750.4|741.3|749.8|740.7|16
1655680270000|2022-06-19 23:11:10|750.43|741.33|750.25|741.15|750.43|741.33|750.25|741.15|6
1655680280000|2022-06-19 23:11:20|750.3|741.2|750.3|741.2|750.35|741.25|750.3|741.2|3
1655680290000|2022-06-19 23:11:30|750.25|741.15|749.86|740.76|750.3|741.2|749.86|740.76|16
1655680300000|2022-06-19 23:11:40|749.91|740.81|749.75|740.65|750.04|740.94|749.67|740.57|12
1655680310000|2022-06-19 23:11:50|749.82|740.72|749.59|740.49|749.92|740.82|749.55|740.45|16
1655680320000|2022-06-19 23:12:00|749.64|740.54|749.78|740.68|749.78|740.68|749.63|740.53|9
1655680330000|2022-06-19 23:12:10|749.62|740.52|749.82|740.72|749.9|740.8|749.55|740.45|14
1655680340000|2022-06-19 23:12:20|749.8|740.7|749.72|740.62|749.87|740.77|749.65|740.55|11
1655680350000|2022-06-19 23:12:30|749.88|740.78|750.6|741.5|750.6|741.5|749.87|740.77|13
1655680360000|2022-06-19 23:12:40|750.58|741.48|750.7|741.6|750.85|741.75|750.58|741.48|14
1655680370000|2022-06-19 23:12:50|750.65|741.55|750.65|741.55|750.65|741.55|750.41|741.31|12
1655680380000|2022-06-19 23:13:00|750.39|741.29|750.53|741.43|750.53|741.43|750.39|741.29|5
1655680390000|2022-06-19 23:13:10|750.48|741.38|750.78|741.68|750.82|741.72|750.48|741.38|10
1655680400000|2022-06-19 23:13:20|750.73|741.63|750.67|741.57|750.83|741.73|750.67|741.57|6
1655680410000|2022-06-19 23:13:30|750.68|741.58|750.82|741.72|750.82|741.72|750.68|741.58|13
1655680420000|2022-06-19 23:13:40|750.85|741.75|750.88|741.78|751|741.9|750.85|741.75|6
1655680430000|2022-06-19 23:13:50|750.9|741.8|750.84|741.74|750.95|741.85|750.74|741.64|10
1655680440000|2022-06-19 23:14:00|750.8|741.7|750.67|741.57|750.84|741.74|750.67|741.57|8
1655680450000|2022-06-19 23:14:10|750.72|741.62|750.82|741.72|750.82|741.72|750.67|741.57|7
1655680460000|2022-06-19 23:14:20|750.77|741.67|750.52|741.42|750.82|741.72|750.5|741.4|7
1655680470000|2022-06-19 23:14:30|750.53|741.43|750.53|741.43|750.57|741.47|750.52|741.42|8
1655680480000|2022-06-19 23:14:40|750.52|741.42|750.46|741.36|750.58|741.48|750.46|741.36|7
1655680490000|2022-06-19 23:14:50|750.51|741.41|750.51|741.41|750.55|741.45|750.46|741.36|9
1655680500000|2022-06-19 23:15:00|750.55|741.45|750.45|741.35|750.55|741.45|750.4|741.3|8
1655680510000|2022-06-19 23:15:10|750.4|741.3|749.9|740.8|750.4|741.3|749.85|740.75|16
1655680520000|2022-06-19 23:15:20|749.91|740.81|750.55|741.45|750.64|741.54|749.91|740.81|13
1655680530000|2022-06-19 23:15:30|750.6|741.5|750.94|741.84|751|741.9|750.6|741.5|15
1655680540000|2022-06-19 23:15:40|750.89|741.79|751.5|742.4|751.5|742.4|750.89|741.79|23
1655680550000|2022-06-19 23:15:50|751.55|742.45|751.57|742.47|751.76|742.66|751.55|742.45|9
1655680560000|2022-06-19 23:16:00|751.62|742.52|750.67|741.57|751.64|742.54|750.55|741.45|17
1655680570000|2022-06-19 23:16:10|750.73|741.63|751.58|742.48|751.63|742.53|750.68|741.58|16
1655680580000|2022-06-19 23:16:20|751.61|742.51|751.72|742.62|751.9|742.8|751.61|742.51|16
1655680590000|2022-06-19 23:16:30|751.84|742.74|750.6|741.5|751.84|742.74|750.6|741.5|25
1655680600000|2022-06-19 23:16:40|750.54|741.44|749.59|740.49|750.54|741.44|749.54|740.44|26
1655680610000|2022-06-19 23:16:50|749.64|740.54|748.89|739.79|749.64|740.54|748.89|739.79|29
1655680620000|2022-06-19 23:17:00|748.91|739.81|749.08|739.98|749.35|740.25|748.78|739.68|21
1655680630000|2022-06-19 23:17:10|749.3|740.2|749.12|740.02|749.44|740.34|749.02|739.92|18
1655680640000|2022-06-19 23:17:20|749.34|740.24|749.06|739.96|749.44|740.34|749.06|739.96|19
1655680650000|2022-06-19 23:17:30|749.05|739.95|748.6|739.5|749.05|739.95|748.6|739.5|14
1655680660000|2022-06-19 23:17:40|748.55|739.45|748.2|739.1|748.6|739.5|748|738.9|26
1655680670000|2022-06-19 23:17:50|748.35|739.25|748.39|739.29|748.72|739.62|748.25|739.15|28
1655680680000|2022-06-19 23:18:00|748.54|739.44|748.8|739.7|748.8|739.7|748.44|739.34|18
1655680690000|2022-06-19 23:18:10|748.9|739.8|748.67|739.57|748.9|739.8|748.61|739.51|20
1655680700000|2022-06-19 23:18:20|748.61|739.51|748.91|739.81|749|739.9|748.56|739.46|19
1655680710000|2022-06-19 23:18:30|748.86|739.76|748.8|739.7|748.91|739.81|748.8|739.7|9
1655680720000|2022-06-19 23:18:40|748.75|739.65|748.88|739.78|748.88|739.78|748.6|739.5|15
1655680730000|2022-06-19 23:18:50|748.95|739.85|749.07|739.97|749.17|740.07|748.94|739.84|15
1655680740000|2022-06-19 23:19:00|749.15|740.05|749.31|740.21|749.31|740.21|749.05|739.95|12
1655680750000|2022-06-19 23:19:10|749.75|740.65|749.8|740.7|749.8|740.7|749.72|740.62|6
1655680760000|2022-06-19 23:19:20|749.75|740.65|749.73|740.63|749.83|740.73|749.65|740.55|9
1655680770000|2022-06-19 23:19:30|749.75|740.65|749.85|740.75|750.05|740.95|749.73|740.63|14
1655680780000|2022-06-19 23:19:40|749.83|740.73|749.95|740.85|750|740.9|749.83|740.73|7
1655680790000|2022-06-19 23:19:50|749.78|740.68|749.96|740.86|749.99|740.89|749.68|740.58|13
1655680800000|2022-06-19 23:20:00|750|740.9|749.91|740.81|750.15|741.05|749.91|740.81|11
1655680810000|2022-06-19 23:20:10|749.94|740.84|750.3|741.2|750.3|741.2|749.94|740.84|5
1655680820000|2022-06-19 23:20:20|750.4|741.3|750.35|741.25|750.4|741.3|750.3|741.2|6
1655680830000|2022-06-19 23:20:30|750.3|741.2|750.55|741.45|750.57|741.47|750.25|741.15|9
1655680840000|2022-06-19 23:20:40|750.39|741.29|750.23|741.13|750.43|741.33|750.23|741.13|3
1655680850000|2022-06-19 23:20:50|750.15|741.05|749.93|740.83|750.15|741.05|749.9|740.8|13
1655680860000|2022-06-19 23:21:00|749.9|740.8|750.48|741.38|750.63|741.53|749.7|740.6|15
1655680870000|2022-06-19 23:21:10|750.73|741.63|750.75|741.65|750.96|741.86|750.65|741.55|5
1655680880000|2022-06-19 23:21:20|750.8|741.7|750.75|741.65|750.96|741.86|750.75|741.65|11
1655680890000|2022-06-19 23:21:30|750.78|741.68|750.83|741.73|751.01|741.91|750.78|741.68|16
1655680900000|2022-06-19 23:21:40|750.78|741.68|750.99|741.89|751.1|742|750.78|741.68|5
1655680910000|2022-06-19 23:21:50|750.94|741.84|750.85|741.75|751|741.9|750.85|741.75|3
1655680920000|2022-06-19 23:22:00|750.9|741.8|750.9|741.8|751.15|742.05|750.78|741.68|13
1655680930000|2022-06-19 23:22:10|750.74|741.64|750.85|741.75|751.05|741.95|750.73|741.63|13
1655680940000|2022-06-19 23:22:20|750.75|741.65|750.88|741.78|750.95|741.85|750.75|741.65|16
1655680950000|2022-06-19 23:22:30|750.92|741.82|750.91|741.81|750.95|741.85|750.83|741.73|7
1655680960000|2022-06-19 23:22:40|750.86|741.76|751.14|742.04|751.29|742.19|750.86|741.76|11
1655680970000|2022-06-19 23:22:50|751.13|742.03|751.75|742.65|751.85|742.75|751.13|742.03|10
1655680980000|2022-06-19 23:23:00|751.7|742.6|751.75|742.65|751.8|742.7|751.7|742.6|11
1655680990000|2022-06-19 23:23:10|751.7|742.6|751.66|742.56|751.7|742.6|751.57|742.47|12
1655681000000|2022-06-19 23:23:20|751.68|742.58|752.13|743.03|752.24|743.14|751.68|742.58|15
1655681010000|2022-06-19 23:23:30|752.12|743.02|752.3|743.2|752.35|743.25|752.12|743.02|7
1655681020000|2022-06-19 23:23:40|752.35|743.25|751.95|742.85|752.6|743.5|751.95|742.85|17
1655681030000|2022-06-19 23:23:50|751.8|742.7|751.05|741.95|751.8|742.7|751.05|741.95|18
1655681040000|2022-06-19 23:24:00|751|741.9|751.48|742.38|751.55|742.45|751|741.9|14
1655681050000|2022-06-19 23:24:10|751.6|742.5|752.63|743.53|752.68|743.58|751.58|742.48|18
1655681060000|2022-06-19 23:24:20|752.68|743.58|752.95|743.85|753.25|744.15|752.52|743.42|21
1655681070000|2022-06-19 23:24:30|752.9|743.8|752.75|743.65|752.9|743.8|752.75|743.65|14
1655681080000|2022-06-19 23:24:40|752.8|743.7|752.98|743.88|753|743.9|752.8|743.7|8
1655681090000|2022-06-19 23:24:50|753|743.9|752.46|743.36|753|743.9|752.35|743.25|18
1655681100000|2022-06-19 23:25:00|752.49|743.39|752.75|743.65|752.77|743.67|752.49|743.39|11
1655681110000|2022-06-19 23:25:10|752.73|743.63|752.45|743.35|752.8|743.7|752.34|743.24|17
1655681120000|2022-06-19 23:25:20|752.34|743.24|752.15|743.05|752.41|743.31|752.1|743|8
1655681130000|2022-06-19 23:25:30|752.1|743|751.65|742.55|752.65|743.55|751.65|742.55|12
1655681140000|2022-06-19 23:25:40|751.61|742.51|751.4|742.3|751.97|742.87|751.4|742.3|17
1655681150000|2022-06-19 23:25:50|751.45|742.35|751.41|742.31|751.46|742.36|751.34|742.24|5
1655681160000|2022-06-19 23:26:00|751.9|742.8|752.72|743.62|752.72|743.62|751.9|742.8|25
1655681170000|2022-06-19 23:26:10|752.48|743.38|752.63|743.53|752.72|743.62|752.48|743.38|15
1655681180000|2022-06-19 23:26:20|752.65|743.55|753.11|744.01|753.16|744.06|752.63|743.53|15
1655681190000|2022-06-19 23:26:30|753.16|744.06|753.45|744.35|753.45|744.35|753.1|744|10
1655681200000|2022-06-19 23:26:40|753.28|744.18|753.5|744.4|753.5|744.4|753.28|744.18|3
1655681210000|2022-06-19 23:26:50|753.35|744.25|753.3|744.2|753.45|744.35|753.3|744.2|8
1655681220000|2022-06-19 23:27:00|753.45|744.35|752.9|743.8|753.66|744.56|752.9|743.8|17
1655681230000|2022-06-19 23:27:10|752.99|743.89|752.65|743.55|753|743.9|752.6|743.5|5
1655681240000|2022-06-19 23:27:20|752.56|743.46|752.65|743.55|752.65|743.55|752.55|743.45|10
1655681250000|2022-06-19 23:27:30|752.78|743.68|752.65|743.55|752.78|743.68|752.65|743.55|2
1655681270000|2022-06-19 23:27:50|752.72|743.62|752.65|743.55|752.8|743.7|752.65|743.55|3
1655681280000|2022-06-19 23:28:00|752.5|743.4|752.01|742.91|752.52|743.42|751.95|742.85|12
1655681290000|2022-06-19 23:28:10|752.11|743.01|751.7|742.6|752.11|743.01|751.7|742.6|7
1655681300000|2022-06-19 23:28:20|751.6|742.5|751.75|742.65|751.75|742.65|751.52|742.42|4
1655681310000|2022-06-19 23:28:30|751.77|742.67|752|742.9|752.05|742.95|751.6|742.5|17
1655681320000|2022-06-19 23:28:40|751.95|742.85|752.07|742.97|752.35|743.25|751.85|742.75|13
1655681330000|2022-06-19 23:28:50|752.04|742.94|752.3|743.2|752.3|743.2|751.9|742.8|11
1655681340000|2022-06-19 23:29:00|752.35|743.25|752.65|743.55|752.65|743.55|752.35|743.25|2
1655681350000|2022-06-19 23:29:10|752.8|743.7|752.78|743.68|752.8|743.7|752.39|743.29|9
1655681360000|2022-06-19 23:29:20|752.75|743.65|752.46|743.36|752.75|743.65|752.45|743.35|9
1655681370000|2022-06-19 23:29:30|752.45|743.35|752.6|743.5|752.87|743.77|752.45|743.35|7
1655681380000|2022-06-19 23:29:40|752.55|743.45|752.55|743.45|752.84|743.74|752.55|743.45|7
1655681390000|2022-06-19 23:29:50|752.6|743.5|752.6|743.5|752.75|743.65|752.55|743.45|6
1655681400000|2022-06-19 23:30:00|752.65|743.55|753.15|744.05|753.18|744.08|752.65|743.55|16
1655681410000|2022-06-19 23:30:10|753.24|744.14|753.45|744.35|753.61|744.51|753.24|744.14|8
1655681420000|2022-06-19 23:30:20|753.3|744.2|753.28|744.18|753.75|744.65|753.28|744.18|10
1655681430000|2022-06-19 23:30:30|753.3|744.2|753.31|744.21|753.31|744.21|753.3|744.2|14
1655681440000|2022-06-19 23:30:40|753.41|744.31|753.5|744.4|753.5|744.4|753.33|744.23|9
1655681450000|2022-06-19 23:30:50|753.45|744.35|753.01|743.91|753.48|744.38|752.6|743.5|16
1655681460000|2022-06-19 23:31:00|752.94|743.84|753.17|744.07|753.2|744.1|752.94|743.84|19
1655681470000|2022-06-19 23:31:10|753.07|743.97|753.5|744.4|753.5|744.4|753.07|743.97|12
1655681480000|2022-06-19 23:31:20|753.61|744.51|753.64|744.54|753.64|744.54|753.3|744.2|12
1655681490000|2022-06-19 23:31:30|753.45|744.35|753.45|744.35|753.45|744.35|753.2|744.1|10
1655681500000|2022-06-19 23:31:40|753.4|744.3|753.56|744.46|753.72|744.62|753.3|744.2|23
1655681510000|2022-06-19 23:31:50|753.51|744.41|753.6|744.5|753.6|744.5|753.48|744.38|10
1655681520000|2022-06-19 23:32:00|753.67|744.57|753.48|744.38|753.9|744.8|753.48|744.38|11
1655681530000|2022-06-19 23:32:10|753.35|744.25|753.55|744.45|753.85|744.75|753.35|744.25|7
1655681540000|2022-06-19 23:32:20|753.44|744.34|753.21|744.11|753.55|744.45|753.2|744.1|7
1655681550000|2022-06-19 23:32:30|753.25|744.15|753.3|744.2|753.3|744.2|753.16|744.06|7
1655681560000|2022-06-19 23:32:40|753.35|744.25|753.51|744.41|753.64|744.54|753.35|744.25|7
1655681570000|2022-06-19 23:32:50|753.54|744.44|753.7|744.6|753.75|744.65|753.54|744.44|11
1655681580000|2022-06-19 23:33:00|753.72|744.62|753.71|744.61|753.91|744.81|753.71|744.61|13
1655681590000|2022-06-19 23:33:10|753.73|744.63|753.6|744.5|753.73|744.63|753.6|744.5|11
1655681600000|2022-06-19 23:33:20|753.73|744.63|753.68|744.58|753.9|744.8|753.6|744.5|10
1655681610000|2022-06-19 23:33:30|753.67|744.57|753.58|744.48|753.67|744.57|753.57|744.47|5
1655681620000|2022-06-19 23:33:40|753.57|744.47|753.58|744.48|753.58|744.48|753.57|744.47|12
1655681630000|2022-06-19 23:33:50|753.73|744.63|753.62|744.52|753.73|744.63|753.62|744.52|4
1655681640000|2022-06-19 23:34:00|753.63|744.53|753.99|744.89|753.99|744.89|753.62|744.52|12
1655681650000|2022-06-19 23:34:10|753.85|744.75|753.86|744.76|754.01|744.91|753.81|744.71|10
1655681660000|2022-06-19 23:34:20|753.81|744.71|753.82|744.72|753.85|744.75|753.75|744.65|4
1655681670000|2022-06-19 23:34:30|753.77|744.67|753.9|744.8|753.9|744.8|753.77|744.67|7
1655681680000|2022-06-19 23:34:40|753.95|744.85|753.7|744.6|753.95|744.85|753.7|744.6|3
1655681690000|2022-06-19 23:34:50|753.65|744.55|753.65|744.55|753.65|744.55|753.6|744.5|3
1655681700000|2022-06-19 23:35:00|753.7|744.6|753.98|744.88|754.05|744.95|753.7|744.6|8
1655681710000|2022-06-19 23:35:10|754.05|744.95|753.9|744.8|754.08|744.98|753.9|744.8|5
1655681720000|2022-06-19 23:35:20|753.97|744.87|754.05|744.95|754.08|744.98|753.97|744.87|3
1655681730000|2022-06-19 23:35:30|753.98|744.88|753.98|744.88|754.05|744.95|753.98|744.88|8
1655681740000|2022-06-19 23:35:40|754.05|744.95|753.7|744.6|754.05|744.95|753.7|744.6|3
1655681750000|2022-06-19 23:35:50|753.69|744.59|753.5|744.4|753.88|744.78|753.45|744.35|11
1655681760000|2022-06-19 23:36:00|753.45|744.35|753.72|744.62|753.77|744.67|753.45|744.35|10
1655681770000|2022-06-19 23:36:10|753.7|744.6|753.75|744.65|753.78|744.68|753.7|744.6|7
1655681780000|2022-06-19 23:36:20|753.78|744.68|754.45|745.35|754.56|745.46|753.73|744.63|19
1655681790000|2022-06-19 23:36:30|754.47|745.37|754.45|745.35|754.78|745.68|754.4|745.3|7
1655681800000|2022-06-19 23:36:40|754.4|745.3|753.96|744.86|754.75|745.65|753.89|744.79|10
1655681810000|2022-06-19 23:36:50|753.98|744.88|754.05|744.95|754.05|744.95|753.96|744.86|7
1655681820000|2022-06-19 23:37:00|753.97|744.87|753.66|744.56|754.01|744.91|753.56|744.46|12
1655681830000|2022-06-19 23:37:10|753.68|744.58|753.9|744.8|753.93|744.83|753.66|744.56|13
1655681840000|2022-06-19 23:37:20|753.93|744.83|753.9|744.8|753.93|744.83|753.9|744.8|2
1655681850000|2022-06-19 23:37:30|753.97|744.87|753.93|744.83|754|744.9|753.9|744.8|7
1655681860000|2022-06-19 23:37:40|753.8|744.7|753.73|744.63|753.8|744.7|753.73|744.63|8
1655681870000|2022-06-19 23:37:50|753.76|744.66|753.76|744.66|753.81|744.71|753.73|744.63|7
1655681890000|2022-06-19 23:38:10|753.81|744.71|754.1|745|754.1|745|753.81|744.71|10
1655681900000|2022-06-19 23:38:20|754.03|744.93|754.2|745.1|754.25|745.15|753.81|744.71|15
1655681910000|2022-06-19 23:38:30|754.3|745.2|754.3|745.2|754.3|745.2|754.3|745.2|1
1655681920000|2022-06-19 23:38:40|754.35|745.25|754.46|745.36|754.5|745.4|754.2|745.1|15
1655681930000|2022-06-19 23:38:50|754.41|745.31|754.41|745.31|754.41|745.31|754.41|745.31|1
1655681940000|2022-06-19 23:39:00|754.4|745.3|754.24|745.14|754.4|745.3|754.21|745.11|6
1655681950000|2022-06-19 23:39:10|754.75|745.65|754.3|745.2|754.75|745.65|754.2|745.1|5
1655681960000|2022-06-19 23:39:20|754.31|745.21|754.31|745.21|754.7|745.6|754.15|745.05|8
1655681970000|2022-06-19 23:39:30|754.3|745.2|754|744.9|754.4|745.3|754|744.9|11
1655681980000|2022-06-19 23:39:40|754.04|744.94|754.15|745.05|754.15|745.05|753.7|744.6|10
1655682000000|2022-06-19 23:40:00|754.1|745|754.02|744.92|754.31|745.21|753.96|744.86|13
1655682010000|2022-06-19 23:40:10|753.96|744.86|753.81|744.71|754.02|744.92|753.81|744.71|8
1655682020000|2022-06-19 23:40:20|753.86|744.76|754.3|745.2|754.4|745.3|753.86|744.76|7
1655682030000|2022-06-19 23:40:30|754.65|745.55|754.36|745.26|754.73|745.63|754.3|745.2|6
1655682050000|2022-06-19 23:40:50|754.51|745.41|754.33|745.23|754.7|745.6|754.33|745.23|3
1655682060000|2022-06-19 23:41:00|754.43|745.33|754.33|745.23|754.43|745.33|754.3|745.2|4
1655682070000|2022-06-19 23:41:10|754.15|745.05|753.46|744.36|754.15|745.05|753.46|744.36|15
1655682080000|2022-06-19 23:41:20|753.41|744.31|753.25|744.15|753.45|744.35|753.23|744.13|12
1655682090000|2022-06-19 23:41:30|753.28|744.18|753.44|744.34|753.8|744.7|753.28|744.18|11
1655682100000|2022-06-19 23:41:40|753.39|744.29|753.62|744.52|753.85|744.75|753.39|744.29|8
1655682110000|2022-06-19 23:41:50|753.58|744.48|753.44|744.34|753.6|744.5|753.44|744.34|6
1655682120000|2022-06-19 23:42:00|753.39|744.29|753.5|744.4|753.62|744.52|753.39|744.29|7
1655682130000|2022-06-19 23:42:10|753.46|744.36|753.36|744.26|753.57|744.47|753.25|744.15|8
1655682140000|2022-06-19 23:42:20|753.34|744.24|753.7|744.6|753.76|744.66|753.25|744.15|12
1655682150000|2022-06-19 23:42:30|753.6|744.5|753.35|744.25|753.77|744.67|753.35|744.25|6
1655682160000|2022-06-19 23:42:40|753.33|744.23|753.2|744.1|753.5|744.4|753.2|744.1|14
1655682170000|2022-06-19 23:42:50|753.13|744.03|751.99|742.89|753.15|744.05|751.8|742.7|19
1655682180000|2022-06-19 23:43:00|752.05|742.95|751.64|742.54|752.05|742.95|751.25|742.15|20
1655682190000|2022-06-19 23:43:10|751.59|742.49|751.45|742.35|751.7|742.6|751.44|742.34|21
1655682200000|2022-06-19 23:43:20|751.5|742.4|751.77|742.67|751.78|742.68|751.21|742.11|16
1655682210000|2022-06-19 23:43:30|751.78|742.68|751.63|742.53|751.78|742.68|751.45|742.35|13
1655682220000|2022-06-19 23:43:40|751.8|742.7|751.75|742.65|751.8|742.7|751.63|742.53|4
1655682230000|2022-06-19 23:43:50|751.7|742.6|751.65|742.55|751.82|742.72|751.6|742.5|10
1655682240000|2022-06-19 23:44:00|751.63|742.53|751.75|742.65|751.8|742.7|751.6|742.5|7
1655682250000|2022-06-19 23:44:10|751.73|742.63|751.75|742.65|752.1|743|751.68|742.58|14
1655682260000|2022-06-19 23:44:20|751.73|742.63|751.83|742.73|751.9|742.8|751.68|742.58|7
1655682270000|2022-06-19 23:44:30|751.8|742.7|751.68|742.58|751.8|742.7|751.65|742.55|10
1655682280000|2022-06-19 23:44:40|751.58|742.48|751.58|742.48|751.73|742.63|751.58|742.48|7
1655682290000|2022-06-19 23:44:50|751.73|742.63|751.7|742.6|751.73|742.63|751.68|742.58|5
1655682300000|2022-06-19 23:45:00|751.68|742.58|753.25|744.15|753.25|744.15|751.65|742.55|27
1655682310000|2022-06-19 23:45:10|753.49|744.39|753.68|744.58|753.86|744.76|753.4|744.3|18
1655682320000|2022-06-19 23:45:20|753.67|744.57|752.94|743.84|753.67|744.57|752.83|743.73|21
1655682330000|2022-06-19 23:45:30|752.86|743.76|752.69|743.59|752.95|743.85|752.44|743.34|14
1655682340000|2022-06-19 23:45:40|752.68|743.58|752.75|743.65|752.93|743.83|752.68|743.58|18
1655682350000|2022-06-19 23:45:50|752.8|743.7|752.95|743.85|753.42|744.32|752.8|743.7|17
1655682360000|2022-06-19 23:46:00|752.97|743.87|753.01|743.91|753.14|744.04|752.85|743.75|8
1655682370000|2022-06-19 23:46:10|753.02|743.92|753.39|744.29|753.39|744.29|753.02|743.92|11
1655682380000|2022-06-19 23:46:20|753.34|744.24|754.34|745.24|754.38|745.28|753.34|744.24|19
1655682390000|2022-06-19 23:46:30|754.39|745.29|754.96|745.86|755.6|746.5|754.39|745.29|20
1655682400000|2022-06-19 23:46:40|754.95|745.85|754.4|745.3|754.95|745.85|754.2|745.1|13
1655682410000|2022-06-19 23:46:50|754.61|745.51|754.82|745.72|754.82|745.72|754.25|745.15|14
1655682420000|2022-06-19 23:47:00|754.97|745.87|755.12|746.02|755.28|746.18|754.79|745.69|25
1655682430000|2022-06-19 23:47:10|755.1|746|755.43|746.33|755.48|746.38|755.1|746|14
1655682440000|2022-06-19 23:47:20|755.48|746.38|755.25|746.15|755.6|746.5|755.25|746.15|13
1655682450000|2022-06-19 23:47:30|755.3|746.2|755.04|745.94|755.35|746.25|754.94|745.84|8
1655682460000|2022-06-19 23:47:40|755.06|745.96|755.31|746.21|755.65|746.55|754.78|745.68|14
1655682470000|2022-06-19 23:47:50|755.16|746.06|754.73|745.63|755.16|746.06|754.61|745.51|11
1655682480000|2022-06-19 23:48:00|754.75|745.65|754.73|745.63|754.93|745.83|754.73|745.63|9
1655682490000|2022-06-19 23:48:10|754.75|745.65|754.68|745.58|754.8|745.7|754.65|745.55|12
1655682500000|2022-06-19 23:48:20|754.7|745.6|754.7|745.6|754.7|745.6|754.7|745.6|1
1655682510000|2022-06-19 23:48:30|754.68|745.58|755.14|746.04|755.2|746.1|754.68|745.58|14
1655682520000|2022-06-19 23:48:40|755.11|746.01|754.98|745.88|755.15|746.05|754.85|745.75|10
1655682530000|2022-06-19 23:48:50|755.11|746.01|755.25|746.15|755.3|746.2|755.11|746.01|11
1655682540000|2022-06-19 23:49:00|755.2|746.1|755.3|746.2|755.3|746.2|755|745.9|8
1655682550000|2022-06-19 23:49:10|755.25|746.15|755.21|746.11|755.45|746.35|755.1|746|9
1655682560000|2022-06-19 23:49:20|755.15|746.05|755.05|745.95|755.45|746.35|755.05|745.95|9
1655682570000|2022-06-19 23:49:30|755.02|745.92|755.05|745.95|755.15|746.05|755.01|745.91|12
1655682580000|2022-06-19 23:49:40|755.08|745.98|755.15|746.05|755.15|746.05|755.08|745.98|5
1655682590000|2022-06-19 23:49:50|755.08|745.98|755.04|745.94|755.65|746.55|754.96|745.86|15
1655682600000|2022-06-19 23:50:00|755|745.9|754.95|745.85|755.23|746.13|754.88|745.78|28
1655682610000|2022-06-19 23:50:10|754.85|745.75|754.85|745.75|755|745.9|754.8|745.7|10
1655682620000|2022-06-19 23:50:20|754.7|745.6|754.7|745.6|754.75|745.65|754.65|745.55|7
1655682630000|2022-06-19 23:50:30|754.65|745.55|754.65|745.55|754.79|745.69|754.65|745.55|5
1655682640000|2022-06-19 23:50:40|754.75|745.65|754.75|745.65|754.77|745.67|754.7|745.6|8
1655682650000|2022-06-19 23:50:50|754.77|745.67|754.7|745.6|754.77|745.67|754.7|745.6|8
1655682660000|2022-06-19 23:51:00|754.65|745.55|754.6|745.5|754.65|745.55|754.55|745.45|5
1655682670000|2022-06-19 23:51:10|754.65|745.55|754.35|745.25|754.82|745.72|754.15|745.05|21
1655682680000|2022-06-19 23:51:20|754.5|745.4|754|744.9|754.63|745.53|753.85|744.75|19
1655682690000|2022-06-19 23:51:30|753.99|744.89|753.75|744.65|754.1|745|753.7|744.6|13
1655682700000|2022-06-19 23:51:40|753.73|744.63|753.78|744.68|753.85|744.75|753.73|744.63|9
1655682710000|2022-06-19 23:51:50|753.89|744.79|754.4|745.3|754.4|745.3|753.8|744.7|13
1655682720000|2022-06-19 23:52:00|754.5|745.4|755.33|746.23|755.33|746.23|754.45|745.35|24
1655682730000|2022-06-19 23:52:10|755.28|746.18|755.22|746.12|755.5|746.4|755.2|746.1|8
1655682740000|2022-06-19 23:52:20|755.29|746.19|755.5|746.4|755.5|746.4|755.25|746.15|15
1655682750000|2022-06-19 23:52:30|755.7|746.6|755.41|746.31|755.87|746.77|755.4|746.3|30
1655682760000|2022-06-19 23:52:40|755.38|746.28|755.38|746.28|755.49|746.39|755.3|746.2|24
1655682770000|2022-06-19 23:52:50|755.36|746.26|754.97|745.87|755.5|746.4|754.97|745.87|13
1655682780000|2022-06-19 23:53:00|755.03|745.93|754.97|745.87|755.2|746.1|754.7|745.6|23
1655682790000|2022-06-19 23:53:10|755.08|745.98|755.48|746.38|755.63|746.53|755.05|745.95|24
1655682800000|2022-06-19 23:53:20|755.39|746.29|755.51|746.41|755.59|746.49|755.34|746.24|14
1655682810000|2022-06-19 23:53:30|755.48|746.38|755.46|746.36|755.75|746.65|755.33|746.23|8
1655682820000|2022-06-19 23:53:40|755.43|746.33|755.43|746.33|755.46|746.36|755.28|746.18|12
1655682830000|2022-06-19 23:53:50|755.38|746.28|755.39|746.29|755.61|746.51|755.34|746.24|10
1655682840000|2022-06-19 23:54:00|755.34|746.24|755.72|746.62|755.82|746.72|755.34|746.24|16
1655682850000|2022-06-19 23:54:10|755.65|746.55|755.59|746.49|755.83|746.73|755.59|746.49|20
1655682860000|2022-06-19 23:54:20|755.54|746.44|755.67|746.57|755.69|746.59|755.34|746.24|11
1655682870000|2022-06-19 23:54:30|755.62|746.52|755.58|746.48|755.7|746.6|755.57|746.47|6
1655682880000|2022-06-19 23:54:40|755.57|746.47|755.46|746.36|755.7|746.6|755.39|746.29|20
1655682890000|2022-06-19 23:54:50|755.41|746.31|755.43|746.33|755.65|746.55|755.41|746.31|9
1655682900000|2022-06-19 23:55:00|755.48|746.38|755.38|746.28|755.75|746.65|755.38|746.28|18
1655682910000|2022-06-19 23:55:10|755.43|746.33|755.33|746.23|755.44|746.34|755.2|746.1|14
1655682920000|2022-06-19 23:55:20|755.28|746.18|755.31|746.21|755.33|746.23|755.28|746.18|4
1655682930000|2022-06-19 23:55:30|755.26|746.16|755.1|746|755.26|746.16|755.1|746|3
1655682950000|2022-06-19 23:55:50|755.05|745.95|755.1|746|755.26|746.16|755.05|745.95|5
1655682960000|2022-06-19 23:56:00|755.61|746.51|755.05|745.95|755.61|746.51|754.85|745.75|12
1655682970000|2022-06-19 23:56:10|755|745.9|755.7|746.6|755.7|746.6|754.8|745.7|25
1655682980000|2022-06-19 23:56:20|755.65|746.55|755.55|746.45|755.82|746.72|755.55|746.45|10
1655682990000|2022-06-19 23:56:30|755.6|746.5|755.65|746.55|755.75|746.65|755.6|746.5|11
1655683000000|2022-06-19 23:56:40|755.6|746.5|755.45|746.35|755.76|746.66|755.2|746.1|12
1655683010000|2022-06-19 23:56:50|755.5|746.4|755.1|746|755.55|746.45|755.1|746|9
1655683020000|2022-06-19 23:57:00|755.15|746.05|756.56|747.46|756.66|747.56|755.15|746.05|22
1655683030000|2022-06-19 23:57:10|756.65|747.55|756.2|747.1|756.65|747.55|756|746.9|26
1655683040000|2022-06-19 23:57:20|756.15|747.05|756.55|747.45|756.75|747.65|755.95|746.85|24
1655683050000|2022-06-19 23:57:30|756.6|747.5|756.28|747.18|756.65|747.55|756.2|747.1|21
1655683060000|2022-06-19 23:57:40|756.3|747.2|756.38|747.28|756.43|747.33|756.25|747.15|8
1655683070000|2022-06-19 23:57:50|756.33|747.23|756.28|747.18|756.33|747.23|756.15|747.05|12
1655683080000|2022-06-19 23:58:00|756.29|747.19|756.59|747.49|756.61|747.51|756.05|746.95|17
1655683090000|2022-06-19 23:58:10|756.56|747.46|756.7|747.6|756.72|747.62|756.43|747.33|14
1655683100000|2022-06-19 23:58:20|756.65|747.55|756.8|747.7|756.9|747.8|756.65|747.55|16
1655683110000|2022-06-19 23:58:30|756.85|747.75|757.25|748.15|757.35|748.25|756.78|747.68|13
1655683120000|2022-06-19 23:58:40|757.3|748.2|757.51|748.41|757.66|748.56|757.2|748.1|8
1655683130000|2022-06-19 23:58:50|757.48|748.38|757.3|748.2|757.6|748.5|757.1|748|11
1655683140000|2022-06-19 23:59:00|757.21|748.11|756.91|747.81|757.7|748.6|756.8|747.7|10
1655683150000|2022-06-19 23:59:10|756.86|747.76|756.7|747.6|757.2|748.1|756.7|747.6|20
1655683160000|2022-06-19 23:59:20|756.82|747.72|756.71|747.61|756.82|747.72|756.6|747.5|16
1655683170000|2022-06-19 23:59:30|756.76|747.66|756.66|747.56|756.8|747.7|756.65|747.55|11
1655683180000|2022-06-19 23:59:40|756.45|747.35|756.6|747.5|756.6|747.5|756.45|747.35|2
1655683190000|2022-06-19 23:59:50|756.9|747.8|756.51|747.41|756.9|747.8|756.46|747.36|5
1655683200000|2022-06-20 00:00:00|756.53|747.43|756.51|747.41|756.55|747.45|756.51|747.41|5
1655683210000|2022-06-20 00:00:10|756.63|747.53|757.25|748.15|757.25|748.15|756.4|747.3|17
1655683220000|2022-06-20 00:00:20|757.34|748.24|756.95|747.85|757.34|748.24|756.95|747.85|9
1655683230000|2022-06-20 00:00:30|757|747.9|756.85|747.75|757.4|748.3|756.7|747.6|14
1655683240000|2022-06-20 00:00:40|756.8|747.7|756.53|747.43|756.88|747.78|756.4|747.3|17
1655683250000|2022-06-20 00:00:50|756.58|747.48|756.5|747.4|756.9|747.8|756.35|747.25|12
1655683260000|2022-06-20 00:01:00|756.37|747.27|755.98|746.88|756.75|747.65|755.98|746.88|12
1655683270000|2022-06-20 00:01:10|756.01|746.91|755.6|746.5|756.25|747.15|755.5|746.4|20
1655683280000|2022-06-20 00:01:20|755.65|746.55|755.6|746.5|755.65|746.55|755.6|746.5|2
1655683290000|2022-06-20 00:01:30|755.58|746.48|755.4|746.3|755.79|746.69|755.4|746.3|15
1655683300000|2022-06-20 00:01:40|755.45|746.35|755.48|746.38|755.55|746.45|755.45|746.35|8
1655683310000|2022-06-20 00:01:50|755.53|746.43|756.02|746.92|756.05|746.95|755.46|746.36|17
1655683320000|2022-06-20 00:02:00|755.8|746.7|755.72|746.62|756.1|747|755.4|746.3|21
1655683330000|2022-06-20 00:02:10|755.67|746.57|756.8|747.7|756.87|747.77|755.67|746.57|32
1655683340000|2022-06-20 00:02:20|756.82|747.72|757.34|748.24|757.5|748.4|756.82|747.72|21
1655683350000|2022-06-20 00:02:30|757.43|748.33|758.6|749.5|758.65|749.55|757.34|748.24|25
1655683360000|2022-06-20 00:02:40|758.91|749.81|759.45|750.35|759.45|750.35|758.9|749.8|24
1655683370000|2022-06-20 00:02:50|759.55|750.45|760.66|751.56|760.76|751.66|759.45|750.35|27
1655683380000|2022-06-20 00:03:00|760.69|751.59|760.11|751.01|760.75|751.65|759.84|750.74|27
1655683390000|2022-06-20 00:03:10|760.1|751|758.11|749.01|760.1|751|758.11|749.01|29
1655683400000|2022-06-20 00:03:20|758.15|749.05|757.59|748.49|758.15|749.05|757.59|748.49|15
1655683410000|2022-06-20 00:03:30|757.63|748.53|756.94|747.84|757.63|748.53|756.94|747.84|16
1655683420000|2022-06-20 00:03:40|756.73|747.63|755.65|746.55|756.75|747.65|755.65|746.55|15
1655683430000|2022-06-20 00:03:50|755.71|746.61|755|745.9|755.72|746.62|754.99|745.89|20
1655683440000|2022-06-20 00:04:00|754.99|745.89|754.65|745.55|754.99|745.89|754.5|745.4|15
1655683450000|2022-06-20 00:04:10|754.85|745.75|754.5|745.4|754.85|745.75|754.09|744.99|22
1655683460000|2022-06-20 00:04:20|754.45|745.35|755.02|745.92|755.05|745.95|754|744.9|26
1655683470000|2022-06-20 00:04:30|755.32|746.22|756.44|747.34|756.48|747.38|755.28|746.18|18
1655683480000|2022-06-20 00:04:40|756.4|747.3|757.05|747.95|757.15|748.05|756.35|747.25|21
1655683490000|2022-06-20 00:04:50|757.1|748|757.08|747.98|757.36|748.26|756.98|747.88|22
1655683500000|2022-06-20 00:05:00|757.05|747.95|757.55|748.45|757.7|748.6|756.85|747.75|23
1655683510000|2022-06-20 00:05:10|757.73|748.63|757.88|748.78|758.41|749.31|757.73|748.63|27
1655683520000|2022-06-20 00:05:20|757.3|748.2|755.95|746.85|757.3|748.2|755.95|746.85|32
1655683530000|2022-06-20 00:05:30|756.03|746.93|755.65|746.55|756.03|746.93|755.65|746.55|25
1655683540000|2022-06-20 00:05:40|755.7|746.6|755.55|746.45|755.8|746.7|755.38|746.28|20
1655683550000|2022-06-20 00:05:50|755.47|746.37|755.05|745.95|755.49|746.39|755.05|745.95|14
1655683560000|2022-06-20 00:06:00|755.17|746.07|754.87|745.77|755.18|746.08|754.87|745.77|26
1655683570000|2022-06-20 00:06:10|754.86|745.76|754.41|745.31|754.86|745.76|754.41|745.31|12
1655683580000|2022-06-20 00:06:20|753.9|744.8|753.5|744.4|754.5|745.4|753.39|744.29|25
1655683590000|2022-06-20 00:06:30|753.41|744.31|753.55|744.45|753.6|744.5|753.41|744.31|19
1655683600000|2022-06-20 00:06:40|753.53|744.43|753.52|744.42|753.55|744.45|753.35|744.25|16
1655683610000|2022-06-20 00:06:50|753.48|744.38|753.15|744.05|753.48|744.38|752.61|743.51|26
1655683620000|2022-06-20 00:07:00|753.25|744.15|752.95|743.85|753.7|744.6|752.76|743.66|19
1655683630000|2022-06-20 00:07:10|752.84|743.74|752.78|743.68|753.27|744.17|752.78|743.68|23
1655683640000|2022-06-20 00:07:20|752.93|743.83|753.3|744.2|753.45|744.35|752.88|743.78|20
1655683650000|2022-06-20 00:07:30|753.35|744.25|753.85|744.75|753.89|744.79|753.35|744.25|24
1655683660000|2022-06-20 00:07:40|753.83|744.73|753.65|744.55|753.89|744.79|753.63|744.53|8
1655683670000|2022-06-20 00:07:50|753.7|744.6|753.9|744.8|753.95|744.85|753.67|744.57|9
1655683680000|2022-06-20 00:08:00|753.8|744.7|754.45|745.35|754.45|745.35|753.8|744.7|14
1655683690000|2022-06-20 00:08:10|754.3|745.2|755.1|746|755.33|746.23|754.3|745.2|18
1655683700000|2022-06-20 00:08:20|755.19|746.09|756.4|747.3|756.44|747.34|755.1|746|27
1655683710000|2022-06-20 00:08:30|756.44|747.34|756.22|747.12|756.44|747.34|756.18|747.08|9
1655683720000|2022-06-20 00:08:40|756.39|747.29|755.69|746.59|756.39|747.29|755.52|746.42|16
1655683730000|2022-06-20 00:08:50|755.68|746.58|755.25|746.15|755.69|746.59|755.2|746.1|14
1655683740000|2022-06-20 00:09:00|755.27|746.17|756.13|747.03|756.41|747.31|755.25|746.15|21
1655683750000|2022-06-20 00:09:10|756.16|747.06|755.9|746.8|756.3|747.2|755.9|746.8|12
1655683760000|2022-06-20 00:09:20|755.75|746.65|755.5|746.4|755.75|746.65|755.34|746.24|8
1655683770000|2022-06-20 00:09:30|755.39|746.29|754.58|745.48|755.55|746.45|754.58|745.48|15
1655683780000|2022-06-20 00:09:40|754.57|745.47|753.49|744.39|754.69|745.59|753.49|744.39|22
1655683790000|2022-06-20 00:09:50|753.46|744.36|753.43|744.33|753.72|744.62|753.05|743.95|14
1655683800000|2022-06-20 00:10:00|753.35|744.25|752.98|743.88|753.45|744.35|752.75|743.65|22
1655683810000|2022-06-20 00:10:10|752.9|743.8|752.7|743.6|753.03|743.93|752.6|743.5|11
1655683820000|2022-06-20 00:10:20|752.75|743.65|752.24|743.14|752.9|743.8|752.22|743.12|22
1655683830000|2022-06-20 00:10:30|752.18|743.08|751.65|742.55|752.18|743.08|751.56|742.46|16
1655683840000|2022-06-20 00:10:40|751.6|742.5|752.15|743.05|752.23|743.13|751.6|742.5|18
1655683850000|2022-06-20 00:10:50|752.2|743.1|750.95|741.85|752.75|743.65|750.76|741.66|28
1655683860000|2022-06-20 00:11:00|750.94|741.84|750.28|741.18|750.94|741.84|750.19|741.09|30
1655683870000|2022-06-20 00:11:10|750.38|741.28|751.07|741.97|751.32|742.22|750.38|741.28|21
1655683880000|2022-06-20 00:11:20|751.54|742.44|750.05|740.95|751.54|742.44|750.05|740.95|25
1655683890000|2022-06-20 00:11:30|750|740.9|750.2|741.1|750.45|741.35|749.8|740.7|15
1655683900000|2022-06-20 00:11:40|750.15|741.05|749.9|740.8|750.16|741.06|749.9|740.8|15
1655683910000|2022-06-20 00:11:50|749.85|740.75|749.75|740.65|749.95|740.85|749.7|740.6|13
1655683920000|2022-06-20 00:12:00|749.8|740.7|750.51|741.41|750.78|741.68|749.75|740.65|25
1655683930000|2022-06-20 00:12:10|750.5|741.4|750.65|741.55|750.65|741.55|749.94|740.84|21
1655683940000|2022-06-20 00:12:20|750.45|741.35|750.05|740.95|750.52|741.42|749.94|740.84|20
1655683950000|2022-06-20 00:12:30|750.04|740.94|749.25|740.15|750.04|740.94|749.17|740.07|19
1655683960000|2022-06-20 00:12:40|749.17|740.07|749.73|740.63|749.73|740.63|748.96|739.86|31
1655683970000|2022-06-20 00:12:50|749.75|740.65|749.27|740.17|749.85|740.75|749.23|740.13|25
1655683980000|2022-06-20 00:13:00|749.25|740.15|749.01|739.91|749.91|740.81|749.01|739.91|22
1655683990000|2022-06-20 00:13:10|748.99|739.89|748.01|738.91|748.99|739.89|747.88|738.78|25
1655684000000|2022-06-20 00:13:20|747.95|738.85|747.76|738.66|747.95|738.85|747.72|738.62|17
1655684010000|2022-06-20 00:13:30|747.78|738.68|748.05|738.95|748.65|739.55|747.76|738.66|25
1655684020000|2022-06-20 00:13:40|747.85|738.75|747.7|738.6|747.98|738.88|747.6|738.5|13
1655684030000|2022-06-20 00:13:50|747.6|738.5|748.2|739.1|748.2|739.1|747.55|738.45|21
1655684040000|2022-06-20 00:14:00|748.1|739|747.61|738.51|748.25|739.15|747.61|738.51|23
1655684050000|2022-06-20 00:14:10|747.58|738.48|747.68|738.58|747.9|738.8|747.48|738.38|21
1655684060000|2022-06-20 00:14:20|747.7|738.6|747.55|738.45|747.86|738.76|747.5|738.4|14
1655684070000|2022-06-20 00:14:30|747.6|738.5|746.85|737.75|747.85|738.75|746.85|737.75|25
1655684080000|2022-06-20 00:14:40|746.98|737.88|747.4|738.3|747.51|738.41|746.79|737.69|22
1655684090000|2022-06-20 00:14:50|747.32|738.22|747.37|738.27|747.55|738.45|747.1|738|30
1655684100000|2022-06-20 00:15:00|747.35|738.25|747.75|738.65|747.88|738.78|747.05|737.95|30
1655684110000|2022-06-20 00:15:10|747.74|738.64|747.15|738.05|747.74|738.64|746.8|737.7|34
1655684120000|2022-06-20 00:15:20|747.25|738.15|746.79|737.69|747.3|738.2|746.65|737.55|26
1655684130000|2022-06-20 00:15:30|746.81|737.71|747.35|738.25|747.35|738.25|746.78|737.68|14
1655684140000|2022-06-20 00:15:40|747.3|738.2|747.29|738.19|747.65|738.55|747|737.9|23
1655684150000|2022-06-20 00:15:50|747.5|738.4|747.25|738.15|747.57|738.47|747.1|738|17
1655684160000|2022-06-20 00:16:00|747.3|738.2|747.64|738.54|747.64|738.54|747.09|737.99|28
1655684170000|2022-06-20 00:16:10|747.59|738.49|747.77|738.67|747.94|738.84|747.43|738.33|29
1655684180000|2022-06-20 00:16:20|747.9|738.8|748.61|739.51|748.65|739.55|747.85|738.75|27
1655684190000|2022-06-20 00:16:30|748.66|739.56|748.55|739.45|748.74|739.64|748.43|739.33|22
1655684200000|2022-06-20 00:16:40|748.45|739.35|749.1|740|749.15|740.05|748.32|739.22|25
1655684210000|2022-06-20 00:16:50|749.13|740.03|749.79|740.69|750.35|741.25|749.13|740.03|27
1655684220000|2022-06-20 00:17:00|749.77|740.67|748.8|739.7|749.78|740.68|748.8|739.7|21
1655684230000|2022-06-20 00:17:10|748.83|739.73|750.15|741.05|750.15|741.05|748.83|739.73|31
1655684240000|2022-06-20 00:17:20|750.1|741|750.15|741.05|750.48|741.38|749.62|740.52|29
1655684250000|2022-06-20 00:17:30|750|740.9|750.08|740.98|750.2|741.1|749.8|740.7|22
1655684260000|2022-06-20 00:17:40|750.15|741.05|750.32|741.22|750.37|741.27|749.71|740.61|23
1655684270000|2022-06-20 00:17:50|750.42|741.32|750.75|741.65|750.83|741.73|750.4|741.3|17
1655684280000|2022-06-20 00:18:00|750.65|741.55|750.55|741.45|750.75|741.65|750.52|741.42|16
1655684290000|2022-06-20 00:18:10|750.3|741.2|750.1|741|750.3|741.2|749.85|740.75|21
1655684300000|2022-06-20 00:18:20|750.15|741.05|750.41|741.31|750.41|741.31|750.05|740.95|18
1655684310000|2022-06-20 00:18:30|750.26|741.16|750.2|741.1|750.4|741.3|749.98|740.88|18
1655684320000|2022-06-20 00:18:40|750.3|741.2|751.3|742.2|751.4|742.3|750.2|741.1|22
1655684330000|2022-06-20 00:18:50|751.38|742.28|751.15|742.05|751.61|742.51|750.93|741.83|26
1655684340000|2022-06-20 00:19:00|750.95|741.85|750.76|741.66|751.2|742.1|750.76|741.66|25
1655684350000|2022-06-20 00:19:10|750.78|741.68|750.8|741.7|751.19|742.09|750.75|741.65|17
1655684360000|2022-06-20 00:19:20|750.7|741.6|750.7|741.6|750.93|741.83|750.66|741.56|10
1655684370000|2022-06-20 00:19:30|750.66|741.56|750.83|741.73|750.87|741.77|750.66|741.56|13
1655684380000|2022-06-20 00:19:40|750.8|741.7|750.72|741.62|751.13|742.03|750.72|741.62|14
1655684390000|2022-06-20 00:19:50|750.75|741.65|750.65|741.55|750.75|741.65|750.65|741.55|2
1655684400000|2022-06-20 00:20:00|750.8|741.7|750.06|740.96|750.8|741.7|750|740.9|17
1655684410000|2022-06-20 00:20:10|750.1|741|750|740.9|750.5|741.4|750|740.9|22
1655684420000|2022-06-20 00:20:20|750.02|740.92|749.85|740.75|750.04|740.94|749.85|740.75|18
1655684430000|2022-06-20 00:20:30|750.05|740.95|750.1|741|750.62|741.52|749.75|740.65|18
1655684440000|2022-06-20 00:20:40|750.09|740.99|749.91|740.81|750.5|741.4|749.91|740.81|22
1655684450000|2022-06-20 00:20:50|750.01|740.91|749.96|740.86|750.01|740.91|749.78|740.68|11
1655684460000|2022-06-20 00:21:00|749.94|740.84|748.97|739.87|749.96|740.86|748.94|739.84|25
1655684470000|2022-06-20 00:21:10|749.05|739.95|748.96|739.86|749.08|739.98|748.71|739.61|14
1655684480000|2022-06-20 00:21:20|748.95|739.85|749.3|740.2|749.3|740.2|748.64|739.54|22
1655684490000|2022-06-20 00:21:30|749.5|740.4|750.14|741.04|750.49|741.39|749.5|740.4|24
1655684500000|2022-06-20 00:21:40|750.19|741.09|750.5|741.4|750.5|741.4|750.14|741.04|12
1655684510000|2022-06-20 00:21:50|750.24|741.14|750.48|741.38|750.62|741.52|750.24|741.14|24
1655684520000|2022-06-20 00:22:00|750.41|741.31|750.24|741.14|750.6|741.5|750.05|740.95|12
1655684530000|2022-06-20 00:22:10|750.2|741.1|749.75|740.65|750.2|741.1|749.75|740.65|10
1655684540000|2022-06-20 00:22:20|749.72|740.62|749.12|740.02|749.75|740.65|749.12|740.02|19
1655684550000|2022-06-20 00:22:30|749.07|739.97|748.9|739.8|749.07|739.97|748.86|739.76|6
1655684560000|2022-06-20 00:22:40|748.86|739.76|748.83|739.73|748.9|739.8|748.72|739.62|9
1655684570000|2022-06-20 00:22:50|748.9|739.8|748.88|739.78|748.9|739.8|748.86|739.76|6
1655684580000|2022-06-20 00:23:00|748.9|739.8|749.5|740.4|749.5|740.4|748.88|739.78|19
1655684590000|2022-06-20 00:23:10|749.28|740.18|749.42|740.32|749.55|740.45|749.28|740.18|10
1655684600000|2022-06-20 00:23:20|749.37|740.27|748.99|739.89|749.55|740.45|748.94|739.84|11
1655684610000|2022-06-20 00:23:30|749|739.9|749.62|740.52|749.7|740.6|748.99|739.89|11
1655684620000|2022-06-20 00:23:40|749.58|740.48|749.82|740.72|749.82|740.72|749.37|740.27|21
1655684630000|2022-06-20 00:23:50|749.8|740.7|749.95|740.85|749.95|740.85|749.78|740.68|18
1655684640000|2022-06-20 00:24:00|749.9|740.8|749.95|740.85|750.69|741.59|749.9|740.8|21
1655684650000|2022-06-20 00:24:10|749.9|740.8|749.91|740.81|749.99|740.89|749.75|740.65|20
1655684660000|2022-06-20 00:24:20|749.96|740.86|750|740.9|750.17|741.07|749.93|740.83|15
1655684670000|2022-06-20 00:24:30|749.97|740.87|749.92|740.82|750.05|740.95|749.85|740.75|17
1655684680000|2022-06-20 00:24:40|750|740.9|749.7|740.6|750|740.9|749.7|740.6|8
1655684690000|2022-06-20 00:24:50|749.45|740.35|749.18|740.08|749.47|740.37|749.17|740.07|6
1655684700000|2022-06-20 00:25:00|749.23|740.13|749.6|740.5|749.75|740.65|749.23|740.13|20
1655684710000|2022-06-20 00:25:10|749.65|740.55|749.8|740.7|749.93|740.83|749.52|740.42|13
1655684720000|2022-06-20 00:25:20|749.95|740.85|749.75|740.65|749.98|740.88|749.73|740.63|10
1655684730000|2022-06-20 00:25:30|749.73|740.63|749.98|740.88|750.12|741.02|749.73|740.63|17
1655684740000|2022-06-20 00:25:40|749.99|740.89|749.64|740.54|750.25|741.15|749.64|740.54|16
1655684750000|2022-06-20 00:25:50|749.74|740.64|749.28|740.18|749.79|740.69|749.15|740.05|19
1655684760000|2022-06-20 00:26:00|749.31|740.21|749.7|740.6|749.71|740.61|749.17|740.07|22
1655684770000|2022-06-20 00:26:10|749.71|740.61|749.9|740.8|749.97|740.87|749.71|740.61|17
1655684780000|2022-06-20 00:26:20|749.85|740.75|750.63|741.53|750.75|741.65|749.85|740.75|25
1655684790000|2022-06-20 00:26:30|750.55|741.45|750.1|741|750.65|741.55|750.1|741|10
1655684800000|2022-06-20 00:26:40|750|740.9|749.6|740.5|750|740.9|749.59|740.49|17
1655684810000|2022-06-20 00:26:50|749.56|740.46|749.88|740.78|750.05|740.95|749.56|740.46|18
1655684820000|2022-06-20 00:27:00|749.95|740.85|750.4|741.3|750.45|741.35|749.9|740.8|17
1655684830000|2022-06-20 00:27:10|750.45|741.35|750.44|741.34|750.65|741.55|750.44|741.34|11
1655684840000|2022-06-20 00:27:20|750.42|741.32|749.5|740.4|750.59|741.49|749.5|740.4|23
1655684850000|2022-06-20 00:27:30|749.52|740.42|749.05|739.95|749.55|740.45|748.97|739.87|14
1655684860000|2022-06-20 00:27:40|749.15|740.05|748.95|739.85|749.15|740.05|748.95|739.85|3
1655684870000|2022-06-20 00:27:50|749.05|739.95|748.95|739.85|749.05|739.95|748.7|739.6|7
1655684880000|2022-06-20 00:28:00|748.94|739.84|748.87|739.77|749|739.9|748.85|739.75|7
1655684890000|2022-06-20 00:28:10|748.96|739.86|748.52|739.42|748.96|739.86|748.52|739.42|14
1655684900000|2022-06-20 00:28:20|748.51|739.41|748.2|739.1|748.75|739.65|748.17|739.07|13
1655684910000|2022-06-20 00:28:30|748.08|738.98|747.92|738.82|748.22|739.12|747.92|738.82|12
1655684920000|2022-06-20 00:28:40|747.91|738.81|747.55|738.45|748.18|739.08|747.55|738.45|20
1655684930000|2022-06-20 00:28:50|747.6|738.5|747.11|738.01|747.67|738.57|746.99|737.89|18
1655684940000|2022-06-20 00:29:00|746.91|737.81|746.93|737.83|747.15|738.05|746.8|737.7|25
1655684950000|2022-06-20 00:29:10|746.88|737.78|747.4|738.3|747.42|738.32|746.83|737.73|23
1655684960000|2022-06-20 00:29:20|747.54|738.44|747.73|738.63|747.85|738.75|747.46|738.36|16
1655684970000|2022-06-20 00:29:30|747.71|738.61|747.73|738.63|747.8|738.7|747.7|738.6|10
1655684980000|2022-06-20 00:29:40|747.78|738.68|747.91|738.81|748|738.9|747.78|738.68|13
1655684990000|2022-06-20 00:29:50|747.88|738.78|747.8|738.7|747.95|738.85|747.8|738.7|15
1655685000000|2022-06-20 00:30:00|747.7|738.6|747.12|738.02|747.73|738.63|747.1|738|16
1655685010000|2022-06-20 00:30:10|747.1|738|747.07|737.97|747.22|738.12|747|737.9|28
1655685020000|2022-06-20 00:30:20|747.14|738.04|747|737.9|747.14|738.04|746.95|737.85|15
1655685030000|2022-06-20 00:30:30|747.05|737.95|747.39|738.29|747.6|738.5|747.05|737.95|26
1655685040000|2022-06-20 00:30:40|747.52|738.42|747.84|738.74|747.86|738.76|747.52|738.42|24
1655685050000|2022-06-20 00:30:50|747.86|738.76|748.2|739.1|748.4|739.3|747.84|738.74|20
1655685060000|2022-06-20 00:31:00|748.21|739.11|748.21|739.11|748.21|739.11|748.21|739.11|1
1655685070000|2022-06-20 00:31:10|748.26|739.16|747.83|738.73|748.26|739.16|747.75|738.65|14
1655685080000|2022-06-20 00:31:20|748.28|739.18|747.8|738.7|748.28|739.18|747.7|738.6|10
1655685090000|2022-06-20 00:31:30|747.78|738.68|748.32|739.22|748.33|739.23|747.78|738.68|14
1655685100000|2022-06-20 00:31:40|748.35|739.25|748.7|739.6|748.78|739.68|748.35|739.25|20
1655685110000|2022-06-20 00:31:50|748.63|739.53|747.96|738.86|748.64|739.54|747.96|738.86|8
1655685120000|2022-06-20 00:32:00|747.8|738.7|747.85|738.75|748.5|739.4|747.78|738.68|15
1655685130000|2022-06-20 00:32:10|747.75|738.65|747.54|738.44|747.75|738.65|747.41|738.31|8
1655685140000|2022-06-20 00:32:20|747.55|738.45|745.91|736.81|747.55|738.45|745.91|736.81|21
1655685150000|2022-06-20 00:32:30|745.89|736.79|744.43|735.33|745.89|736.79|743.94|734.84|26
1655685160000|2022-06-20 00:32:40|744.59|735.49|744.43|735.33|744.59|735.49|744.38|735.28|13
1655685170000|2022-06-20 00:32:50|744.49|735.39|743.49|734.39|744.49|735.39|743.49|734.39|26
1655685180000|2022-06-20 00:33:00|743.75|734.65|742.8|733.7|743.75|734.65|742.78|733.68|21
1655685190000|2022-06-20 00:33:10|742.78|733.68|742.8|733.7|743|733.9|742.75|733.65|18
1655685200000|2022-06-20 00:33:20|742.85|733.75|743.67|734.57|743.67|734.57|742.78|733.68|21
1655685210000|2022-06-20 00:33:30|743.73|734.63|743|733.9|743.73|734.63|742.92|733.82|21
1655685220000|2022-06-20 00:33:40|742.92|733.82|743.15|734.05|743.43|734.33|741.95|732.85|32
1655685230000|2022-06-20 00:33:50|743.1|734|743.33|734.23|743.54|734.44|743.05|733.95|25
1655685240000|2022-06-20 00:34:00|743.35|734.25|744.7|735.6|745.26|736.16|743.35|734.25|31
1655685250000|2022-06-20 00:34:10|744.75|735.65|743.58|734.48|744.78|735.68|743.5|734.4|23
1655685260000|2022-06-20 00:34:20|743.63|734.53|744.35|735.25|744.55|735.45|743.63|734.53|24
1655685270000|2022-06-20 00:34:30|744.39|735.29|744.65|735.55|744.75|735.65|744.37|735.27|18
1655685280000|2022-06-20 00:34:40|744.7|735.6|744.6|735.5|745.8|736.7|744.49|735.39|21
1655685290000|2022-06-20 00:34:50|744.65|735.55|744.59|735.49|744.72|735.62|744.55|735.45|22
1655685300000|2022-06-20 00:35:00|744.65|735.55|744.65|735.55|744.73|735.63|744.59|735.49|16
1655685310000|2022-06-20 00:35:10|744.8|735.7|742.85|733.75|744.8|735.7|742.85|733.75|24
1655685320000|2022-06-20 00:35:20|742.95|733.85|743.28|734.18|743.28|734.18|742.7|733.6|25
1655685330000|2022-06-20 00:35:30|743.04|733.94|743.1|734|743.3|734.2|742.79|733.69|24
1655685340000|2022-06-20 00:35:40|743.01|733.91|743.54|734.44|743.54|734.44|742.9|733.8|21
1655685350000|2022-06-20 00:35:50|743.58|734.48|742.95|733.85|743.59|734.49|742.8|733.7|18
1655685360000|2022-06-20 00:36:00|742.94|733.84|743.73|734.63|743.73|734.63|742.93|733.83|24
1655685370000|2022-06-20 00:36:10|743.75|734.65|744.18|735.08|744.23|735.13|743.67|734.57|20
1655685380000|2022-06-20 00:36:20|744.23|735.13|744.81|735.71|744.92|735.82|744.23|735.13|29
1655685390000|2022-06-20 00:36:30|744.82|735.72|744.6|735.5|745.3|736.2|744.6|735.5|30
1655685400000|2022-06-20 00:36:40|744.35|735.25|744.7|735.6|744.7|735.6|744.35|735.25|20
1655685410000|2022-06-20 00:36:50|744.65|735.55|744.65|735.55|744.65|735.55|744.55|735.45|10
1655685420000|2022-06-20 00:37:00|744.6|735.5|744.4|735.3|744.95|735.85|744.35|735.25|18
1655685430000|2022-06-20 00:37:10|744.35|735.25|743.01|733.91|744.4|735.3|743.01|733.91|23
1655685440000|2022-06-20 00:37:20|743.03|733.93|742.45|733.35|743.03|733.93|742.28|733.18|17
1655685450000|2022-06-20 00:37:30|742.8|733.7|742.43|733.33|742.8|733.7|741.65|732.55|25
1655685460000|2022-06-20 00:37:40|742.45|733.35|742.05|732.95|742.56|733.46|741.96|732.86|29
1655685470000|2022-06-20 00:37:50|742.16|733.06|742.05|732.95|742.16|733.06|742.03|732.93|8
1655685480000|2022-06-20 00:38:00|742.12|733.02|742.35|733.25|742.5|733.4|742|732.9|15
1655685490000|2022-06-20 00:38:10|742.3|733.2|742.79|733.69|742.79|733.69|742.25|733.15|20
1655685500000|2022-06-20 00:38:20|742.84|733.74|743.35|734.25|743.41|734.31|742.64|733.54|24
1655685510000|2022-06-20 00:38:30|743.3|734.2|742.4|733.3|743.7|734.6|742.4|733.3|22
1655685520000|2022-06-20 00:38:40|742.52|733.42|742.25|733.15|742.59|733.49|742.17|733.07|18
1655685530000|2022-06-20 00:38:50|742.3|733.2|742.59|733.49|742.71|733.61|742.3|733.2|19
1655685540000|2022-06-20 00:39:00|742.64|733.54|742.73|733.63|743.48|734.38|742.64|733.54|17
1655685550000|2022-06-20 00:39:10|742.75|733.65|742.48|733.38|742.95|733.85|742.48|733.38|12
1655685560000|2022-06-20 00:39:20|742.49|733.39|742.62|733.52|742.62|733.52|742.41|733.31|25
1655685570000|2022-06-20 00:39:30|742.6|733.5|743.1|734|743.1|734|742.6|733.5|20
1655685580000|2022-06-20 00:39:40|743|733.9|743.2|734.1|743.4|734.3|742.82|733.72|14
1655685590000|2022-06-20 00:39:50|743.3|734.2|743.36|734.26|743.5|734.4|743.2|734.1|17
1655685600000|2022-06-20 00:40:00|743.5|734.4|743.2|734.1|743.55|734.45|742.91|733.81|17
1655685610000|2022-06-20 00:40:10|743.32|734.22|743.31|734.21|743.55|734.45|743.31|734.21|16
1655685620000|2022-06-20 00:40:20|743.26|734.16|742.99|733.89|743.5|734.4|742.99|733.89|20
1655685630000|2022-06-20 00:40:30|742.98|733.88|742.86|733.76|742.99|733.89|742.86|733.76|9
1655685640000|2022-06-20 00:40:40|743.5|734.4|742.72|733.62|743.5|734.4|742.72|733.62|10
1655685650000|2022-06-20 00:40:50|742.71|733.61|742.74|733.64|742.8|733.7|742.58|733.48|11
1655685660000|2022-06-20 00:41:00|742.58|733.48|742.7|733.6|742.8|733.7|742.58|733.48|9
1655685670000|2022-06-20 00:41:10|742.8|733.7|743.01|733.91|743.38|734.28|742.8|733.7|18
1655685680000|2022-06-20 00:41:20|742.98|733.88|742.6|733.5|742.98|733.88|742.48|733.38|15
1655685690000|2022-06-20 00:41:30|742.63|733.53|742.6|733.5|742.63|733.53|742.6|733.5|2
1655685700000|2022-06-20 00:41:40|742.59|733.49|742.05|732.95|742.59|733.49|742.05|732.95|4
1655685710000|2022-06-20 00:41:50|742.3|733.2|741.9|732.8|742.3|733.2|741.9|732.8|5
1655685720000|2022-06-20 00:42:00|742.05|732.95|742.16|733.06|742.5|733.4|742.05|732.95|6
1655685730000|2022-06-20 00:42:10|742.05|732.95|742.66|733.56|742.66|733.56|742.05|732.95|14
1655685740000|2022-06-20 00:42:20|742.7|733.6|743.41|734.31|744.05|734.95|742.66|733.56|19
1655685750000|2022-06-20 00:42:30|743.46|734.36|743.07|733.97|743.86|734.76|743.06|733.96|8
1655685760000|2022-06-20 00:42:40|742.73|733.63|742.91|733.81|742.92|733.82|742.71|733.61|5
1655685770000|2022-06-20 00:42:50|742.65|733.55|742.8|733.7|742.91|733.81|742.65|733.55|8
1655685780000|2022-06-20 00:43:00|742.92|733.82|742.92|733.82|742.92|733.82|742.92|733.82|1
1655685790000|2022-06-20 00:43:10|742.97|733.87|742.92|733.82|742.97|733.87|742.92|733.82|4
1655685800000|2022-06-20 00:43:20|742.94|733.84|742.92|733.82|742.94|733.84|742.85|733.75|5
1655685810000|2022-06-20 00:43:30|742.91|733.81|742.92|733.82|742.95|733.85|742.91|733.81|5
1655685820000|2022-06-20 00:43:40|742.87|733.77|742.92|733.82|742.92|733.82|742.8|733.7|3
1655685830000|2022-06-20 00:43:50|742.75|733.65|742.98|733.88|742.98|733.88|742.75|733.65|7
1655685840000|2022-06-20 00:44:00|742.93|733.83|743.32|734.22|743.35|734.25|742.83|733.73|17
1655685850000|2022-06-20 00:44:10|743.06|733.96|743.71|734.61|743.9|734.8|743.04|733.94|22
1655685860000|2022-06-20 00:44:20|743.72|734.62|742.92|733.82|743.75|734.65|742.78|733.68|18
1655685870000|2022-06-20 00:44:30|742.82|733.72|742.82|733.72|742.84|733.74|742.77|733.67|8
1655685880000|2022-06-20 00:44:40|742.78|733.68|741.46|732.36|742.78|733.68|741.16|732.06|17
1655685890000|2022-06-20 00:44:50|741.11|732.01|741.14|732.04|741.14|732.04|741.05|731.95|12
1655685900000|2022-06-20 00:45:00|741.15|732.05|742.65|733.55|742.65|733.55|741.13|732.03|18
1655685910000|2022-06-20 00:45:10|742.62|733.52|743.27|734.17|743.92|734.82|742.62|733.52|20
1655685920000|2022-06-20 00:45:20|743.32|734.22|743.13|734.03|743.56|734.46|743.12|734.02|8
1655685930000|2022-06-20 00:45:30|743.15|734.05|743.13|734.03|743.5|734.4|743.13|734.03|13
1655685940000|2022-06-20 00:45:40|743.03|733.93|743.05|733.95|743.1|734|742.95|733.85|12
1655685950000|2022-06-20 00:45:50|742.98|733.88|742.98|733.88|743.07|733.97|742.93|733.83|7
1655685960000|2022-06-20 00:46:00|742.99|733.89|743.93|734.83|744.2|735.1|742.99|733.89|21
1655685970000|2022-06-20 00:46:10|743.98|734.88|744.12|735.02|744.77|735.67|743.98|734.88|25
1655685980000|2022-06-20 00:46:20|744.02|734.92|744.02|734.92|744.03|734.93|743.96|734.86|8
1655685990000|2022-06-20 00:46:30|743.98|734.88|743.74|734.64|743.99|734.89|743.74|734.64|9
1655686000000|2022-06-20 00:46:40|743.59|734.49|742.67|733.57|743.59|734.49|742.67|733.57|19
1655686010000|2022-06-20 00:46:50|742.7|733.6|742.66|733.56|742.95|733.85|742.66|733.56|11
1655686020000|2022-06-20 00:47:00|742.67|733.57|741.82|732.72|742.67|733.57|741.79|732.69|15
1655686030000|2022-06-20 00:47:10|741.9|732.8|742.74|733.64|742.74|733.64|741.82|732.72|26
1655686040000|2022-06-20 00:47:20|742.73|733.63|742.83|733.73|742.9|733.8|742.68|733.58|8
1655686050000|2022-06-20 00:47:30|742.94|733.84|742.91|733.81|742.96|733.86|742.9|733.8|16
1655686060000|2022-06-20 00:47:40|742.81|733.71|742.83|733.73|742.83|733.73|742.81|733.71|2
1655686080000|2022-06-20 00:48:00|742.85|733.75|742.36|733.26|742.85|733.75|742.35|733.25|8
1655686090000|2022-06-20 00:48:10|742.35|733.25|742.5|733.4|742.74|733.64|742.19|733.09|16
1655686100000|2022-06-20 00:48:20|742.45|733.35|742.45|733.35|742.8|733.7|742.45|733.35|4
1655686110000|2022-06-20 00:48:30|742.21|733.11|741.74|732.64|742.21|733.11|741.74|732.64|16
1655686120000|2022-06-20 00:48:40|741.8|732.7|742.07|732.97|742.51|733.41|741.73|732.63|15
1655686130000|2022-06-20 00:48:50|742.1|733|742.35|733.25|742.35|733.25|741.96|732.86|7
1655686140000|2022-06-20 00:49:00|742.4|733.3|743.4|734.3|743.46|734.36|742.4|733.3|26
1655686150000|2022-06-20 00:49:10|743.23|734.13|743.25|734.15|743.5|734.4|743.11|734.01|9
1655686160000|2022-06-20 00:49:20|743.3|734.2|743.4|734.3|743.6|734.5|743.29|734.19|19
1655686170000|2022-06-20 00:49:30|743.55|734.45|742.91|733.81|743.67|734.57|742.91|733.81|10
1655686180000|2022-06-20 00:49:40|742.92|733.82|742.82|733.72|742.92|733.82|742.81|733.71|7
1655686190000|2022-06-20 00:49:50|742.86|733.76|742.82|733.72|742.86|733.76|742.81|733.71|7
1655686200000|2022-06-20 00:50:00|742.86|733.76|742.75|733.65|742.86|733.76|742.75|733.65|8
1655686210000|2022-06-20 00:50:10|742.76|733.66|742.57|733.47|742.8|733.7|742.54|733.44|16
1655686220000|2022-06-20 00:50:20|742.55|733.45|742.33|733.23|742.55|733.45|742.33|733.23|5
1655686230000|2022-06-20 00:50:30|742.31|733.21|741.68|732.58|742.33|733.23|741.63|732.53|15
1655686240000|2022-06-20 00:50:40|741.75|732.65|741.75|732.65|741.95|732.85|741.69|732.59|17
1655686250000|2022-06-20 00:50:50|741.71|732.61|741.83|732.73|741.95|732.85|741.71|732.61|11
1655686260000|2022-06-20 00:51:00|741.85|732.75|741.71|732.61|741.85|732.75|741.68|732.58|14
1655686270000|2022-06-20 00:51:10|741.8|732.7|741.66|732.56|741.8|732.7|741.66|732.56|10
1655686280000|2022-06-20 00:51:20|741.67|732.57|741.66|732.56|741.68|732.58|741.66|732.56|4
1655686290000|2022-06-20 00:51:30|741.71|732.61|740.96|731.86|741.95|732.85|740.96|731.86|16
1655686300000|2022-06-20 00:51:40|740.95|731.85|739.55|730.45|740.96|731.86|739.4|730.3|17
1655686310000|2022-06-20 00:51:50|739.44|730.34|740.8|731.7|740.8|731.7|739.44|730.34|29
1655686320000|2022-06-20 00:52:00|740.39|731.29|739.7|730.6|740.39|731.29|739.65|730.55|15
1655686330000|2022-06-20 00:52:10|739.6|730.5|739.31|730.21|739.7|730.6|739.27|730.17|16
1655686340000|2022-06-20 00:52:20|739.16|730.06|739.08|729.98|739.16|730.06|738.83|729.73|19
1655686350000|2022-06-20 00:52:30|738.93|729.83|739.6|730.5|739.61|730.51|738.93|729.83|18
1655686360000|2022-06-20 00:52:40|739.43|730.33|739.07|729.97|739.6|730.5|739.05|729.95|14
1655686370000|2022-06-20 00:52:50|739.08|729.98|739.45|730.35|739.58|730.48|739.08|729.98|7
1655686380000|2022-06-20 00:53:00|739.4|730.3|740.17|731.07|740.44|731.34|739.4|730.3|27
1655686390000|2022-06-20 00:53:10|740.22|731.12|739.97|730.87|740.35|731.25|739.88|730.78|8
1655686400000|2022-06-20 00:53:20|739.94|730.84|740.07|730.97|740.16|731.06|739.65|730.55|17
1655686410000|2022-06-20 00:53:30|740|730.9|740.01|730.91|740.25|731.15|739.83|730.73|12
1655686420000|2022-06-20 00:53:40|740.06|730.96|740.3|731.2|740.35|731.25|740.01|730.91|12
1655686430000|2022-06-20 00:53:50|740.55|731.45|740.44|731.34|740.78|731.68|740.44|731.34|24
1655686440000|2022-06-20 00:54:00|740.34|731.24|740.01|730.91|740.8|731.7|740|730.9|26
1655686450000|2022-06-20 00:54:10|740.06|730.96|740.1|731|740.55|731.45|740|730.9|22
1655686460000|2022-06-20 00:54:20|740.15|731.05|740.65|731.55|740.83|731.73|740.15|731.05|20
1655686470000|2022-06-20 00:54:30|740.67|731.57|740.73|731.63|740.8|731.7|740.54|731.44|13
1655686480000|2022-06-20 00:54:40|740.55|731.45|739.99|730.89|740.66|731.56|739.99|730.89|7
1655686490000|2022-06-20 00:54:50|739.95|730.85|740.15|731.05|740.43|731.33|739.95|730.85|9
1655686500000|2022-06-20 00:55:00|740.05|730.95|739.64|730.54|740.05|730.95|739.64|730.54|16
1655686510000|2022-06-20 00:55:10|739.7|730.6|739.7|730.6|739.84|730.74|739.64|730.54|16
1655686520000|2022-06-20 00:55:20|739.68|730.58|740.3|731.2|740.65|731.55|739.68|730.58|15
1655686530000|2022-06-20 00:55:30|740.18|731.08|740.35|731.25|740.52|731.42|740|730.9|14
1655686540000|2022-06-20 00:55:40|740.53|731.43|740.38|731.28|740.53|731.43|740.38|731.28|4
1655686550000|2022-06-20 00:55:50|740.35|731.25|740.41|731.31|740.41|731.31|740.35|731.25|2
1655686560000|2022-06-20 00:56:00|740.42|731.32|740.51|731.41|740.59|731.49|740.41|731.31|17
1655686570000|2022-06-20 00:56:10|740.46|731.36|740.55|731.45|740.8|731.7|740.46|731.36|19
1655686580000|2022-06-20 00:56:20|740.49|731.39|740.4|731.3|740.85|731.75|740.4|731.3|20
1655686590000|2022-06-20 00:56:30|740.36|731.26|740.01|730.91|740.46|731.36|739.53|730.43|16
1655686600000|2022-06-20 00:56:40|739.79|730.69|739.92|730.82|740.18|731.08|739.79|730.69|24
1655686610000|2022-06-20 00:56:50|739.96|730.86|739.45|730.35|740.05|730.95|739.45|730.35|11
1655686620000|2022-06-20 00:57:00|739.4|730.3|739.4|730.3|739.8|730.7|739.23|730.13|12
1655686630000|2022-06-20 00:57:10|738.97|729.87|739.15|730.05|739.55|730.45|738.9|729.8|17
1655686640000|2022-06-20 00:57:20|739.07|729.97|738.75|729.65|739.07|729.97|738.73|729.63|9
1655686650000|2022-06-20 00:57:30|738.85|729.75|739.5|730.4|739.54|730.44|738.85|729.75|16
1655686660000|2022-06-20 00:57:40|739.63|730.53|739.5|730.4|739.63|730.53|739.5|730.4|2
1655686670000|2022-06-20 00:57:50|739.4|730.3|738.99|729.89|739.4|730.3|738.99|729.89|11
1655686680000|2022-06-20 00:58:00|739.16|730.06|738.7|729.6|739.16|730.06|738.62|729.52|13
1655686690000|2022-06-20 00:58:10|738.95|729.85|738.6|729.5|738.95|729.85|738.52|729.42|11
1655686700000|2022-06-20 00:58:20|738.49|729.39|738.7|729.6|738.78|729.68|738.49|729.39|7
1655686710000|2022-06-20 00:58:30|738.68|729.58|739.05|729.95|739.49|730.39|738.68|729.58|16
1655686720000|2022-06-20 00:58:40|739.1|730|739.53|730.43|739.95|730.85|739.1|730|21
1655686730000|2022-06-20 00:58:50|739.75|730.65|738.93|729.83|739.75|730.65|738.93|729.83|11
1655686740000|2022-06-20 00:59:00|738.9|729.8|739.2|730.1|739.2|730.1|738.68|729.58|14
1655686750000|2022-06-20 00:59:10|739.25|730.15|739.2|730.1|739.25|730.15|739.1|730|4
1655686760000|2022-06-20 00:59:20|739.22|730.12|738.88|729.78|739.4|730.3|738.88|729.78|17
1655686770000|2022-06-20 00:59:30|738.85|729.75|738.75|729.65|739.18|730.08|738.73|729.63|16
1655686780000|2022-06-20 00:59:40|738.8|729.7|738.95|729.85|739.05|729.95|738.75|729.65|14
1655686790000|2022-06-20 00:59:50|739.43|730.33|738.7|729.6|739.43|730.33|738.7|729.6|6
1655686800000|2022-06-20 01:00:00|738.75|729.65|739.17|730.07|739.45|730.35|738.68|729.58|21
1655686810000|2022-06-20 01:00:10|739.16|730.06|739.55|730.45|739.55|730.45|739.02|729.92|19
1655686820000|2022-06-20 01:00:20|739.53|730.43|739.85|730.75|740.24|731.14|739.53|730.43|13
1655686830000|2022-06-20 01:00:30|739.83|730.73|739.85|730.75|740.19|731.09|739.83|730.73|11
1655686840000|2022-06-20 01:00:40|739.89|730.79|739.8|730.7|740|730.9|739.75|730.65|10
1655686850000|2022-06-20 01:00:50|739.75|730.65|739.45|730.35|739.76|730.66|739.02|729.92|25
1655686860000|2022-06-20 01:01:00|739.66|730.56|739.5|730.4|739.67|730.57|739.12|730.02|15
1655686870000|2022-06-20 01:01:10|739.18|730.08|739.45|730.35|739.65|730.55|739.18|730.08|17
1655686880000|2022-06-20 01:01:20|739.66|730.56|739.94|730.84|740.19|731.09|739.55|730.45|18
1655686890000|2022-06-20 01:01:30|739.91|730.81|740.11|731.01|740.65|731.55|739.87|730.77|13
1655686900000|2022-06-20 01:01:40|740.21|731.11|740.42|731.32|741.15|732.05|740.04|730.94|29
1655686910000|2022-06-20 01:01:50|740.65|731.55|740.81|731.71|740.86|731.76|740.23|731.13|19
1655686920000|2022-06-20 01:02:00|740.85|731.75|740.6|731.5|741.07|731.97|740.6|731.5|26
1655686930000|2022-06-20 01:02:10|740.43|731.33|739.85|730.75|740.6|731.5|739.85|730.75|16
1655686940000|2022-06-20 01:02:20|739.7|730.6|739.32|730.22|739.7|730.6|739.32|730.22|9
1655686950000|2022-06-20 01:02:30|739.45|730.35|739.2|730.1|739.45|730.35|739.1|730|15
1655686960000|2022-06-20 01:02:40|739.35|730.25|739.2|730.1|739.35|730.25|739.18|730.08|6
1655686970000|2022-06-20 01:02:50|739.18|730.08|739.55|730.45|739.76|730.66|739.18|730.08|8
1655686980000|2022-06-20 01:03:00|739.48|730.38|739.65|730.55|739.65|730.55|739.15|730.05|8
1655686990000|2022-06-20 01:03:10|739.6|730.5|739.85|730.75|739.95|730.85|739.39|730.29|15
1655687000000|2022-06-20 01:03:20|739.55|730.45|739.65|730.55|739.81|730.71|739.53|730.43|14
1655687010000|2022-06-20 01:03:30|739.58|730.48|739.5|730.4|739.85|730.75|739.5|730.4|8
1655687030000|2022-06-20 01:03:50|739.68|730.58|739.35|730.25|739.68|730.58|739.35|730.25|5
1655687040000|2022-06-20 01:04:00|739.4|730.3|739.3|730.2|739.5|730.4|738.91|729.81|12
1655687050000|2022-06-20 01:04:10|739.35|730.25|739.45|730.35|739.45|730.35|739.23|730.13|13
1655687060000|2022-06-20 01:04:20|739.4|730.3|739.4|730.3|739.7|730.6|739.4|730.3|5
1655687070000|2022-06-20 01:04:30|739.09|729.99|739.1|730|739.4|730.3|739.09|729.99|9
1655687080000|2022-06-20 01:04:40|739.08|729.98|738.66|729.56|739.13|730.03|738.66|729.56|16
1655687090000|2022-06-20 01:04:50|738.65|729.55|738.65|729.55|738.95|729.85|738.65|729.55|5
1655687100000|2022-06-20 01:05:00|738.8|729.7|738.46|729.36|738.95|729.85|738.46|729.36|4
1655687110000|2022-06-20 01:05:10|738.55|729.45|738.46|729.36|738.55|729.45|738.46|729.36|4
1655687120000|2022-06-20 01:05:20|738.9|729.8|739.4|730.3|739.4|730.3|738.65|729.55|8
1655687130000|2022-06-20 01:05:30|739.44|730.34|738.95|729.85|739.44|730.34|738.91|729.81|12
1655687140000|2022-06-20 01:05:40|738.96|729.86|739.11|730.01|739.15|730.05|738.96|729.86|5
1655687150000|2022-06-20 01:05:50|739.32|730.22|739.45|730.35|739.45|730.35|739.32|730.22|2
1655687160000|2022-06-20 01:06:00|739.7|730.6|738.9|729.8|739.7|730.6|738.9|729.8|10
1655687170000|2022-06-20 01:06:10|738.88|729.78|738.65|729.55|738.92|729.82|738.61|729.51|14
1655687180000|2022-06-20 01:06:20|738.6|729.5|738.5|729.4|738.6|729.5|738.41|729.31|7
1655687190000|2022-06-20 01:06:30|738.49|729.39|738.83|729.73|738.83|729.73|738.49|729.39|7
1655687200000|2022-06-20 01:06:40|738.89|729.79|738.65|729.55|738.89|729.79|738.65|729.55|5
1655687210000|2022-06-20 01:06:50|738.95|729.85|738.75|729.65|738.95|729.85|738.7|729.6|7
1655687220000|2022-06-20 01:07:00|738.7|729.6|738.54|729.44|738.7|729.6|738.48|729.38|19
1655687230000|2022-06-20 01:07:10|738.53|729.43|738.04|728.94|738.8|729.7|738.04|728.94|17
1655687240000|2022-06-20 01:07:20|738.05|728.95|738.75|729.65|738.75|729.65|738.05|728.95|7
1655687250000|2022-06-20 01:07:30|738.55|729.45|738.45|729.35|738.67|729.57|738.45|729.35|5
1655687260000|2022-06-20 01:07:40|738.5|729.4|738.6|729.5|738.68|729.58|738.45|729.35|8
1655687270000|2022-06-20 01:07:50|738.55|729.45|738.5|729.4|738.55|729.45|738.33|729.23|6
1655687280000|2022-06-20 01:08:00|738.6|729.5|738.65|729.55|738.81|729.71|738.6|729.5|10
1655687290000|2022-06-20 01:08:10|738.7|729.6|739.29|730.19|739.37|730.27|738.68|729.58|8
1655687300000|2022-06-20 01:08:20|739.3|730.2|739.25|730.15|739.3|730.2|739.2|730.1|6
1655687310000|2022-06-20 01:08:30|739.2|730.1|739.44|730.34|739.44|730.34|738.92|729.82|11
1655687320000|2022-06-20 01:08:40|739.35|730.25|738.97|729.87|739.35|730.25|738.88|729.78|4
1655687330000|2022-06-20 01:08:50|738.7|729.6|738.49|729.39|738.7|729.6|738.49|729.39|5
1655687340000|2022-06-20 01:09:00|738.38|729.28|737.92|728.82|738.61|729.51|737.92|728.82|18
1655687350000|2022-06-20 01:09:10|738.07|728.97|738|728.9|738.17|729.07|737.87|728.77|14
1655687360000|2022-06-20 01:09:20|737.95|728.85|737.6|728.5|737.95|728.85|737.6|728.5|13
1655687370000|2022-06-20 01:09:30|737.45|728.35|736.6|727.5|737.49|728.39|736.6|727.5|16
1655687380000|2022-06-20 01:09:40|736.55|727.45|736.5|727.4|736.6|727.5|736.45|727.35|9
1655687390000|2022-06-20 01:09:50|736.55|727.45|736.64|727.54|736.75|727.65|736.36|727.26|10
1655687400000|2022-06-20 01:10:00|736.45|727.35|735.75|726.65|736.45|727.35|735.75|726.65|20
1655687410000|2022-06-20 01:10:10|735.65|726.55|735.65|726.55|735.65|726.55|735.52|726.42|5
1655687420000|2022-06-20 01:10:20|735.7|726.6|735.65|726.55|735.81|726.71|735.59|726.49|11
1655687430000|2022-06-20 01:10:30|735.7|726.6|734.63|725.53|735.7|726.6|734.28|725.18|21
1655687440000|2022-06-20 01:10:40|734.7|725.6|733.44|724.34|734.7|725.6|733.41|724.31|28
1655687450000|2022-06-20 01:10:50|733.45|724.35|733.1|724|733.6|724.5|733.1|724|12
1655687460000|2022-06-20 01:11:00|732.95|723.85|733.9|724.8|733.9|724.8|732.94|723.84|15
1655687470000|2022-06-20 01:11:10|734.47|725.37|734.93|725.83|735.6|726.5|734.05|724.95|29
1655687480000|2022-06-20 01:11:20|734.95|725.85|734.65|725.55|734.95|725.85|734.42|725.32|10
1655687490000|2022-06-20 01:11:30|734.53|725.43|734.55|725.45|734.75|725.65|734.42|725.32|6
1655687500000|2022-06-20 01:11:40|734.61|725.51|733.75|724.65|734.61|725.51|733.73|724.63|15
1655687510000|2022-06-20 01:11:50|733.89|724.79|733.25|724.15|733.89|724.79|733.25|724.15|15
1655687520000|2022-06-20 01:12:00|732.93|723.83|733.3|724.2|733.33|724.23|732.55|723.45|23
1655687530000|2022-06-20 01:12:10|733.26|724.16|732.8|723.7|733.26|724.16|732.54|723.44|23
1655687540000|2022-06-20 01:12:20|732.75|723.65|732.09|722.99|732.8|723.7|732.09|722.99|13
1655687550000|2022-06-20 01:12:30|732.08|722.98|731.98|722.88|732.08|722.98|731.84|722.74|20
1655687560000|2022-06-20 01:12:40|731.99|722.89|732.26|723.16|732.45|723.35|731.99|722.89|13
1655687570000|2022-06-20 01:12:50|732.28|723.18|732.4|723.3|732.52|723.42|732.28|723.18|17
1655687580000|2022-06-20 01:13:00|732.33|723.23|733.31|724.21|733.6|724.5|732.27|723.17|26
1655687590000|2022-06-20 01:13:10|733.6|724.5|733.54|724.44|733.72|724.62|733.3|724.2|21
1655687600000|2022-06-20 01:13:20|733.39|724.29|732.93|723.83|733.5|724.4|732.85|723.75|16
1655687610000|2022-06-20 01:13:30|732.85|723.75|732.5|723.4|733.55|724.45|732.5|723.4|24
1655687620000|2022-06-20 01:13:40|732.56|723.46|732.8|723.7|732.84|723.74|732.56|723.46|12
1655687630000|2022-06-20 01:13:50|732.7|723.6|732.97|723.87|733.06|723.96|732.63|723.53|19
1655687640000|2022-06-20 01:14:00|733.23|724.13|733.12|724.02|733.54|724.44|732.94|723.84|17
1655687650000|2022-06-20 01:14:10|733.02|723.92|732.7|723.6|733.02|723.92|732.65|723.55|11
1655687660000|2022-06-20 01:14:20|732.65|723.55|733.5|724.4|733.65|724.55|732.65|723.55|25
1655687670000|2022-06-20 01:14:30|733.6|724.5|734.05|724.95|734.4|725.3|733.45|724.35|29
1655687680000|2022-06-20 01:14:40|734|724.9|733.37|724.27|734.45|725.35|732.98|723.88|27
1655687690000|2022-06-20 01:14:50|733.5|724.4|733.15|724.05|733.66|724.56|733.15|724.05|17
1655687700000|2022-06-20 01:15:00|733.16|724.06|733.44|724.34|733.44|724.34|732.97|723.87|21
1655687710000|2022-06-20 01:15:10|733.45|724.35|733.74|724.64|733.74|724.64|733.3|724.2|12
1655687720000|2022-06-20 01:15:20|733.62|724.52|733.17|724.07|733.75|724.65|732.99|723.89|21
1655687730000|2022-06-20 01:15:30|733.16|724.06|732.54|723.44|733.6|724.5|732.39|723.29|25
1655687740000|2022-06-20 01:15:40|732.53|723.43|732.9|723.8|733|723.9|732.5|723.4|24
1655687750000|2022-06-20 01:15:50|732.85|723.75|732.54|723.44|732.85|723.75|732.54|723.44|13
1655687760000|2022-06-20 01:16:00|732.65|723.55|733.12|724.02|733.12|724.02|732.65|723.55|26
1655687770000|2022-06-20 01:16:10|733.19|724.09|733.5|724.4|733.5|724.4|733.08|723.98|16
1655687780000|2022-06-20 01:16:20|733.55|724.45|733.59|724.49|733.75|724.65|732.91|723.81|27
1655687790000|2022-06-20 01:16:30|733.54|724.44|733.65|724.55|733.77|724.67|733.47|724.37|15
1655687800000|2022-06-20 01:16:40|733.75|724.65|733.3|724.2|733.75|724.65|732.9|723.8|19
1655687810000|2022-06-20 01:16:50|733.35|724.25|733.45|724.35|733.45|724.35|732.9|723.8|10
1655687820000|2022-06-20 01:17:00|733.19|724.09|734.63|725.53|734.7|725.6|733.19|724.09|26
1655687830000|2022-06-20 01:17:10|734.65|725.55|735.45|726.35|735.92|726.82|734.65|725.55|33
1655687840000|2022-06-20 01:17:20|735.68|726.58|735.81|726.71|735.84|726.74|735.55|726.45|29
1655687850000|2022-06-20 01:17:30|735.83|726.73|736.6|727.5|736.76|727.66|735.83|726.73|22
1655687860000|2022-06-20 01:17:40|736.5|727.4|736.93|727.83|736.93|727.83|736.5|727.4|22
1655687870000|2022-06-20 01:17:50|736.86|727.76|735.8|726.7|736.86|727.76|735.65|726.55|16
1655687880000|2022-06-20 01:18:00|735.77|726.67|736.03|726.93|736.27|727.17|735.77|726.67|24
1655687890000|2022-06-20 01:18:10|735.98|726.88|736.95|727.85|736.95|727.85|735.9|726.8|24
1655687900000|2022-06-20 01:18:20|736.6|727.5|735.98|726.88|736.7|727.6|735.92|726.82|24
1655687910000|2022-06-20 01:18:30|735.95|726.85|734.65|725.55|735.95|726.85|734.55|725.45|17
1655687920000|2022-06-20 01:18:40|734.6|725.5|734.77|725.67|734.95|725.85|734.56|725.46|17
1655687930000|2022-06-20 01:18:50|734.74|725.64|735.55|726.45|735.65|726.55|734.74|725.64|20
1655687940000|2022-06-20 01:19:00|735.45|726.35|735.77|726.67|735.77|726.67|735.45|726.35|21
1655687950000|2022-06-20 01:19:10|735.75|726.65|735.4|726.3|735.75|726.65|735.09|725.99|21
1655687960000|2022-06-20 01:19:20|735.45|726.35|735.7|726.6|735.7|726.6|735.45|726.35|20
1655687970000|2022-06-20 01:19:30|735.65|726.55|735.7|726.6|735.95|726.85|735.43|726.33|20
1655687980000|2022-06-20 01:19:40|735.69|726.59|734.85|725.75|735.69|726.59|734.59|725.49|20
1655687990000|2022-06-20 01:19:50|734.83|725.73|734.75|725.65|735.5|726.4|734.75|725.65|12
1655688000000|2022-06-20 01:20:00|734.85|725.75|735.1|726|735.38|726.28|734.75|725.65|11
1655688010000|2022-06-20 01:20:10|735.15|726.05|734.99|725.89|735.5|726.4|734.99|725.89|13
1655688020000|2022-06-20 01:20:20|734.95|725.85|735.15|726.05|735.53|726.43|734.9|725.8|22
1655688030000|2022-06-20 01:20:30|735.25|726.15|735.5|726.4|735.5|726.4|735.15|726.05|5
1655688040000|2022-06-20 01:20:40|735.24|726.14|735.6|726.5|735.67|726.57|735.22|726.12|13
1655688050000|2022-06-20 01:20:50|735.45|726.35|735.36|726.26|735.81|726.71|735.36|726.26|17
1655688060000|2022-06-20 01:21:00|735.34|726.24|735.12|726.02|735.52|726.42|734.9|725.8|20
1655688070000|2022-06-20 01:21:10|735.13|726.03|735.15|726.05|735.3|726.2|734.9|725.8|17
1655688080000|2022-06-20 01:21:20|735.2|726.1|735.7|726.6|735.73|726.63|735.2|726.1|16
1655688090000|2022-06-20 01:21:30|735.58|726.48|735.5|726.4|735.6|726.5|735.33|726.23|7
1655688100000|2022-06-20 01:21:40|735.33|726.23|735.5|726.4|735.5|726.4|734.9|725.8|16
1655688110000|2022-06-20 01:21:50|735.44|726.34|734.66|725.56|735.5|726.4|734.6|725.5|10
1655688120000|2022-06-20 01:22:00|734.65|725.55|733.87|724.77|734.73|725.63|733.85|724.75|26
1655688130000|2022-06-20 01:22:10|733.86|724.76|733.66|724.56|734.05|724.95|733.65|724.55|23
1655688140000|2022-06-20 01:22:20|733.67|724.57|733.71|724.61|733.8|724.7|733.61|724.51|13
1655688150000|2022-06-20 01:22:30|733.66|724.56|733|723.9|733.71|724.61|733|723.9|17
1655688160000|2022-06-20 01:22:40|732.9|723.8|732.9|723.8|733.05|723.95|732.9|723.8|12
1655688170000|2022-06-20 01:22:50|732.88|723.78|733.04|723.94|733.1|724|732.88|723.78|10
1655688180000|2022-06-20 01:23:00|733|723.9|732.85|723.75|733.2|724.1|732.85|723.75|15
1655688190000|2022-06-20 01:23:10|732.83|723.73|732.8|723.7|732.92|723.82|732.73|723.63|16
1655688200000|2022-06-20 01:23:20|733|723.9|733.55|724.45|733.75|724.65|733|723.9|23
1655688210000|2022-06-20 01:23:30|733.5|724.4|733.52|724.42|733.62|724.52|733.4|724.3|17
1655688220000|2022-06-20 01:23:40|733.02|723.92|733.89|724.79|733.89|724.79|732.77|723.67|26
1655688230000|2022-06-20 01:23:50|733.82|724.72|734.3|725.2|734.3|725.2|733.79|724.69|18
1655688240000|2022-06-20 01:24:00|734.47|725.37|734.57|725.47|734.68|725.58|734.35|725.25|11
1655688250000|2022-06-20 01:24:10|734.58|725.48|734.83|725.73|734.91|725.81|734.58|725.48|22
1655688260000|2022-06-20 01:24:20|734.85|725.75|734.8|725.7|734.85|725.75|734.76|725.66|11
1655688270000|2022-06-20 01:24:30|734.7|725.6|734.66|725.56|734.84|725.74|734.65|725.55|13
1655688280000|2022-06-20 01:24:40|734.65|725.55|734.61|725.51|734.65|725.55|734.55|725.45|11
1655688290000|2022-06-20 01:24:50|734.62|725.52|734.7|725.6|734.83|725.73|734.61|725.51|20
1655688300000|2022-06-20 01:25:00|734.69|725.59|733.96|724.86|734.74|725.64|733.96|724.86|22
1655688310000|2022-06-20 01:25:10|734.01|724.91|734.07|724.97|734.73|725.63|734.01|724.91|20
1655688320000|2022-06-20 01:25:20|734.03|724.93|734.25|725.15|734.4|725.3|734.01|724.91|15
1655688330000|2022-06-20 01:25:30|734.22|725.12|734.65|725.55|734.7|725.6|734.01|724.91|31
1655688340000|2022-06-20 01:25:40|734.5|725.4|734.6|725.5|734.6|725.5|734.38|725.28|16
1655688350000|2022-06-20 01:25:50|734.51|725.41|734.55|725.45|734.77|725.67|734.45|725.35|13
1655688360000|2022-06-20 01:26:00|734.5|725.4|734.3|725.2|734.69|725.59|734.26|725.16|18
1655688370000|2022-06-20 01:26:10|734.31|725.21|734.5|725.4|734.75|725.65|734.25|725.15|23
1655688380000|2022-06-20 01:26:20|734.35|725.25|733.91|724.81|734.65|725.55|733.91|724.81|10
1655688390000|2022-06-20 01:26:30|734.01|724.91|733.83|724.73|734.2|725.1|733.83|724.73|20
1655688400000|2022-06-20 01:26:40|733.86|724.76|733.76|724.66|734.15|725.05|733.73|724.63|16
1655688410000|2022-06-20 01:26:50|733.73|724.63|733.86|724.76|733.93|724.83|733.73|724.63|15
1655688420000|2022-06-20 01:27:00|733.85|724.75|733.64|724.54|733.89|724.79|733.64|724.54|10
1655688430000|2022-06-20 01:27:10|733.56|724.46|733.68|724.58|733.73|724.63|733.49|724.39|18
1655688440000|2022-06-20 01:27:20|733.6|724.5|732.92|723.82|733.6|724.5|732.92|723.82|22
1655688450000|2022-06-20 01:27:30|732.93|723.83|733|723.9|733.06|723.96|732.8|723.7|18
1655688460000|2022-06-20 01:27:40|732.95|723.85|733.5|724.4|733.63|724.53|732.94|723.84|22
1655688470000|2022-06-20 01:27:50|733.28|724.18|733.78|724.68|733.78|724.68|733.28|724.18|10
1655688480000|2022-06-20 01:28:00|733.7|724.6|733.85|724.75|733.9|724.8|733.64|724.54|14
1655688490000|2022-06-20 01:28:10|733.8|724.7|733.7|724.6|733.85|724.75|733.7|724.6|5
1655688500000|2022-06-20 01:28:20|733.79|724.69|733.8|724.7|733.85|724.75|733.65|724.55|12
1655688510000|2022-06-20 01:28:30|733.78|724.68|733.7|724.6|733.8|724.7|733.7|724.6|5
1655688520000|2022-06-20 01:28:40|733.6|724.5|732.94|723.84|733.6|724.5|732.94|723.84|13
1655688530000|2022-06-20 01:28:50|732.9|723.8|732.6|723.5|733.05|723.95|732.6|723.5|14
1655688540000|2022-06-20 01:29:00|732.55|723.45|731.67|722.57|732.72|723.62|731.67|722.57|26
1655688550000|2022-06-20 01:29:10|731.75|722.65|732.62|723.52|732.67|723.57|731.4|722.3|22
1655688560000|2022-06-20 01:29:20|732.57|723.47|733.93|724.83|733.93|724.83|732.5|723.4|29
1655688570000|2022-06-20 01:29:30|734.08|724.98|733.55|724.45|734.1|725|733.55|724.45|17
1655688580000|2022-06-20 01:29:40|733.76|724.66|733.5|724.4|733.76|724.66|733.36|724.26|11
1655688590000|2022-06-20 01:29:50|733.31|724.21|733.7|724.6|733.8|724.7|733.3|724.2|11
1655688600000|2022-06-20 01:30:00|733.56|724.46|733.01|723.91|733.56|724.46|733.01|723.91|19
1655688610000|2022-06-20 01:30:10|733.05|723.95|732.98|723.88|733.05|723.95|732.48|723.38|20
1655688620000|2022-06-20 01:30:20|733.16|724.06|733.55|724.45|733.8|724.7|733.11|724.01|22
1655688630000|2022-06-20 01:30:30|733.34|724.24|733.56|724.46|733.66|724.56|733.34|724.24|17
1655688640000|2022-06-20 01:30:40|733.6|724.5|733.7|724.6|733.85|724.75|733.55|724.45|21
1655688650000|2022-06-20 01:30:50|733.73|724.63|733.48|724.38|733.84|724.74|733.28|724.18|18
1655688660000|2022-06-20 01:31:00|733.55|724.45|733.05|723.95|733.65|724.55|732.81|723.71|25
1655688670000|2022-06-20 01:31:10|733.29|724.19|733.32|724.22|733.79|724.69|733.29|724.19|26
1655688680000|2022-06-20 01:31:20|733.35|724.25|733.55|724.45|733.55|724.45|733|723.9|22
1655688690000|2022-06-20 01:31:30|733.32|724.22|732.85|723.75|733.55|724.45|732.83|723.73|12
1655688700000|2022-06-20 01:31:40|732.8|723.7|732.7|723.6|732.8|723.7|732.51|723.41|20
1655688710000|2022-06-20 01:31:50|732.51|723.41|732.55|723.45|732.75|723.65|732.35|723.25|19
1655688720000|2022-06-20 01:32:00|732.46|723.36|732.45|723.35|732.55|723.45|732.32|723.22|16
1655688730000|2022-06-20 01:32:10|732.15|723.05|731.95|722.85|732.35|723.25|731.95|722.85|8
1655688740000|2022-06-20 01:32:20|731.89|722.79|732.1|723|732.26|723.16|731.68|722.58|24
1655688750000|2022-06-20 01:32:30|732.05|722.95|732.35|723.25|732.44|723.34|731.97|722.87|19
1655688760000|2022-06-20 01:32:40|732.3|723.2|732.5|723.4|732.55|723.45|732.2|723.1|16
1655688770000|2022-06-20 01:32:50|732.67|723.57|732.45|723.35|732.67|723.57|732.3|723.2|7
1655688780000|2022-06-20 01:33:00|732.44|723.34|731.85|722.75|732.45|723.35|731.85|722.75|20
1655688790000|2022-06-20 01:33:10|731.84|722.74|731.75|722.65|731.84|722.74|731.7|722.6|4
1655688800000|2022-06-20 01:33:20|731.88|722.78|731.75|722.65|731.95|722.85|731.75|722.65|15
1655688810000|2022-06-20 01:33:30|731.85|722.75|731.93|722.83|732|722.9|731.75|722.65|7
1655688820000|2022-06-20 01:33:40|731.95|722.85|731.93|722.83|732.45|723.35|731.93|722.83|10
1655688830000|2022-06-20 01:33:50|731.83|722.73|731.8|722.7|731.83|722.73|731.8|722.7|10
1655688840000|2022-06-20 01:34:00|731.75|722.65|732.22|723.12|732.34|723.24|731.75|722.65|18
1655688850000|2022-06-20 01:34:10|732.32|723.22|732.64|723.54|732.85|723.75|732.27|723.17|17
1655688860000|2022-06-20 01:34:20|732.65|723.55|732.68|723.58|732.84|723.74|732.65|723.55|10
1655688870000|2022-06-20 01:34:30|732.84|723.74|732.8|723.7|732.84|723.74|732.69|723.59|18
1655688880000|2022-06-20 01:34:40|732.93|723.83|732.98|723.88|733|723.9|732.75|723.65|13
1655688890000|2022-06-20 01:34:50|733.02|723.92|733.03|723.93|733.03|723.93|732.85|723.75|15
1655688900000|2022-06-20 01:35:00|732.95|723.85|733.18|724.08|733.67|724.57|732.95|723.85|30
1655688910000|2022-06-20 01:35:10|733.11|724.01|732.88|723.78|733.13|724.03|732.88|723.78|24
1655688920000|2022-06-20 01:35:20|732.9|723.8|732.85|723.75|732.95|723.85|732.53|723.43|10
1655688930000|2022-06-20 01:35:30|732.55|723.45|732.36|723.26|732.8|723.7|732.18|723.08|18
1655688940000|2022-06-20 01:35:40|732.55|723.45|732.46|723.36|732.68|723.58|732.36|723.26|15
1655688950000|2022-06-20 01:35:50|732.45|723.35|732.8|723.7|732.86|723.76|732.45|723.35|18
1655688960000|2022-06-20 01:36:00|732.78|723.68|732.6|723.5|732.9|723.8|732.56|723.46|17
1655688970000|2022-06-20 01:36:10|732.61|723.51|732.55|723.45|732.75|723.65|732.44|723.34|16
1655688980000|2022-06-20 01:36:20|732.7|723.6|732.69|723.59|732.7|723.6|732.59|723.49|6
1655688990000|2022-06-20 01:36:30|732.7|723.6|732.7|723.6|732.76|723.66|732.64|723.54|9
1655689000000|2022-06-20 01:36:40|732.68|723.58|732.93|723.83|733.3|724.2|732.68|723.58|16
1655689010000|2022-06-20 01:36:50|732.88|723.78|732.86|723.76|733.05|723.95|732.6|723.5|15
1655689020000|2022-06-20 01:37:00|732.65|723.55|732.61|723.51|732.78|723.68|732.43|723.33|17
1655689030000|2022-06-20 01:37:10|732.45|723.35|732.91|723.81|732.91|723.81|732.18|723.08|16
1655689040000|2022-06-20 01:37:20|733.11|724.01|733.26|724.16|733.5|724.4|732.84|723.74|16
1655689050000|2022-06-20 01:37:30|733.22|724.12|732.7|723.6|733.22|724.12|732.7|723.6|15
1655689070000|2022-06-20 01:37:50|732.8|723.7|732.66|723.56|732.85|723.75|732.66|723.56|7
1655689080000|2022-06-20 01:38:00|732.61|723.51|732.35|723.25|732.73|723.63|732.31|723.21|11
1655689090000|2022-06-20 01:38:10|732.12|723.02|731.53|722.43|732.12|723.02|731.53|722.43|27
1655689100000|2022-06-20 01:38:20|731.65|722.55|731.51|722.41|731.65|722.55|731.51|722.41|6
1655689110000|2022-06-20 01:38:30|731.55|722.45|731.75|722.65|731.78|722.68|731.51|722.41|13
1655689120000|2022-06-20 01:38:40|731.68|722.58|731.75|722.65|731.83|722.73|731.58|722.48|20
1655689130000|2022-06-20 01:38:50|731.81|722.71|731.7|722.6|731.85|722.75|731.7|722.6|13
1655689140000|2022-06-20 01:39:00|731.77|722.67|731.75|722.65|731.8|722.7|731.7|722.6|9
1655689150000|2022-06-20 01:39:10|731.73|722.63|732.06|722.96|732.06|722.96|731.7|722.6|12
1655689160000|2022-06-20 01:39:20|732.19|723.09|732.27|723.17|732.46|723.36|732.19|723.09|12
1655689170000|2022-06-20 01:39:30|732.17|723.07|731.91|722.81|732.3|723.2|731.75|722.65|21
1655689180000|2022-06-20 01:39:40|731.81|722.71|731.52|722.42|731.93|722.83|731.52|722.42|12
1655689190000|2022-06-20 01:39:50|731.78|722.68|731.5|722.4|731.78|722.68|731.15|722.05|17
1655689200000|2022-06-20 01:40:00|731.55|722.45|731.13|722.03|731.55|722.45|731.13|722.03|6
1655689210000|2022-06-20 01:40:10|731.28|722.18|731.03|721.93|731.28|722.18|730.93|721.83|18
1655689220000|2022-06-20 01:40:20|731.02|721.92|730.1|721|731.03|721.93|730.1|721|17
1655689230000|2022-06-20 01:40:30|730.14|721.04|729.9|720.8|730.14|721.04|729.9|720.8|18
1655689240000|2022-06-20 01:40:40|729.94|720.84|729.03|719.93|729.94|720.84|729.03|719.93|28
1655689250000|2022-06-20 01:40:50|729.02|719.92|728.62|719.52|729.05|719.95|728.62|719.52|21
1655689260000|2022-06-20 01:41:00|728.25|719.15|728.76|719.66|729.05|719.95|728.07|718.97|29
1655689270000|2022-06-20 01:41:10|728.75|719.65|728.26|719.16|728.75|719.65|728.26|719.16|26
1655689280000|2022-06-20 01:41:20|728.18|719.08|728.75|719.65|728.95|719.85|728.16|719.06|20
1655689290000|2022-06-20 01:41:30|728.69|719.59|729.9|720.8|729.9|720.8|728.69|719.59|18
1655689300000|2022-06-20 01:41:40|729.87|720.77|729.77|720.67|729.87|720.77|729.61|720.51|23
1655689310000|2022-06-20 01:41:50|729.7|720.6|729.69|720.59|729.7|720.6|729.48|720.38|5
1655689320000|2022-06-20 01:42:00|729.6|720.5|729.57|720.47|729.6|720.5|728.94|719.84|19
1655689330000|2022-06-20 01:42:10|729.53|720.43|729.63|720.53|729.7|720.6|729.26|720.16|22
1655689340000|2022-06-20 01:42:20|729.6|720.5|729.5|720.4|729.6|720.5|729.33|720.23|9
1655689350000|2022-06-20 01:42:30|729.74|720.64|729.89|720.79|729.92|720.82|729.68|720.58|20
1655689360000|2022-06-20 01:42:40|729.85|720.75|729.52|720.42|729.85|720.75|729.52|720.42|15
1655689370000|2022-06-20 01:42:50|729.49|720.39|728.9|719.8|729.49|720.39|728.9|719.8|11
1655689380000|2022-06-20 01:43:00|728.95|719.85|729.6|720.5|729.9|720.8|728.95|719.85|22
1655689390000|2022-06-20 01:43:10|729.44|720.34|729.15|720.05|729.6|720.5|729.15|720.05|8
1655689400000|2022-06-20 01:43:20|729.05|719.95|728.61|719.51|729.05|719.95|728.56|719.46|23
1655689410000|2022-06-20 01:43:30|728.52|719.42|728.6|719.5|728.6|719.5|728.52|719.42|2
1655689420000|2022-06-20 01:43:40|728.73|719.63|728.55|719.45|728.73|719.63|728.39|719.29|11
1655689430000|2022-06-20 01:43:50|728.6|719.5|728.9|719.8|728.94|719.84|728.6|719.5|22
1655689440000|2022-06-20 01:44:00|728.88|719.78|728.42|719.32|728.89|719.79|728.34|719.24|21
1655689450000|2022-06-20 01:44:10|728.37|719.27|727.7|718.6|728.37|719.27|727.69|718.59|22
1655689460000|2022-06-20 01:44:20|727.76|718.66|728.63|719.53|728.63|719.53|727.7|718.6|21
1655689470000|2022-06-20 01:44:30|728.62|719.52|728.58|719.48|728.7|719.6|728.58|719.48|7
1655689480000|2022-06-20 01:44:40|728.54|719.44|728.43|719.33|728.54|719.44|728.43|719.33|8
1655689490000|2022-06-20 01:44:50|728.35|719.25|728.55|719.45|728.55|719.45|728.26|719.16|10
1655689500000|2022-06-20 01:45:00|728.56|719.46|728.7|719.6|728.73|719.63|728.38|719.28|17
1655689510000|2022-06-20 01:45:10|728.81|719.71|729.79|720.69|729.79|720.69|728.81|719.71|14
1655689520000|2022-06-20 01:45:20|729.77|720.67|729.75|720.65|729.9|720.8|729.7|720.6|15
1655689530000|2022-06-20 01:45:30|729.72|720.62|729.63|720.53|729.72|720.62|729.51|720.41|8
1655689540000|2022-06-20 01:45:40|729.7|720.6|729.82|720.72|729.82|720.72|729.38|720.28|24
1655689550000|2022-06-20 01:45:50|729.73|720.63|729.27|720.17|729.73|720.63|729.27|720.17|10
1655689560000|2022-06-20 01:46:00|729.26|720.16|728.77|719.67|729.26|720.16|728.77|719.67|18
1655689570000|2022-06-20 01:46:10|728.56|719.46|728.57|719.47|728.75|719.65|728.56|719.46|18
1655689580000|2022-06-20 01:46:20|728.52|719.42|728.5|719.4|728.53|719.43|727.94|718.84|19
1655689590000|2022-06-20 01:46:30|728.32|719.22|728.15|719.05|728.48|719.38|727.71|718.61|24
1655689600000|2022-06-20 01:46:40|728.3|719.2|728.47|719.37|728.6|719.5|728.29|719.19|10
1655689610000|2022-06-20 01:46:50|728.48|719.38|728.42|719.32|728.6|719.5|728.42|719.32|13
1655689620000|2022-06-20 01:47:00|728.6|719.5|727.9|718.8|728.6|719.5|727.75|718.65|13
1655689630000|2022-06-20 01:47:10|727.94|718.84|727.94|718.84|728.2|719.1|727.8|718.7|15
1655689640000|2022-06-20 01:47:20|727.95|718.85|727.98|718.88|728.21|719.11|727.95|718.85|14
1655689650000|2022-06-20 01:47:30|727.91|718.81|728.45|719.35|728.55|719.45|727.91|718.81|17
1655689660000|2022-06-20 01:47:40|728.55|719.45|728.4|719.3|728.6|719.5|728.04|718.94|15
1655689670000|2022-06-20 01:47:50|728.45|719.35|728.35|719.25|728.45|719.35|728.12|719.02|5
1655689680000|2022-06-20 01:48:00|728.43|719.33|728.28|719.18|728.5|719.4|728.25|719.15|6
1655689690000|2022-06-20 01:48:10|728.31|719.21|729.15|720.05|729.26|720.16|728.3|719.2|19
1655689700000|2022-06-20 01:48:20|729.3|720.2|728.95|719.85|729.65|720.55|728.87|719.77|21
1655689710000|2022-06-20 01:48:30|728.96|719.86|728.97|719.87|728.97|719.87|728.87|719.77|11
1655689720000|2022-06-20 01:48:40|728.96|719.86|728.83|719.73|729.02|719.92|728.79|719.69|18
1655689730000|2022-06-20 01:48:50|728.82|719.72|728.73|719.63|728.84|719.74|728.72|719.62|8
1655689740000|2022-06-20 01:49:00|728.79|719.69|728.77|719.67|729.52|720.42|728.77|719.67|18
1655689750000|2022-06-20 01:49:10|728.72|719.62|728.88|719.78|729.41|720.31|728.72|719.62|16
1655689760000|2022-06-20 01:49:20|728.84|719.74|728.75|719.65|728.95|719.85|728.66|719.56|12
1655689770000|2022-06-20 01:49:30|728.65|719.55|728.55|719.45|728.65|719.55|728.36|719.26|5
1655689780000|2022-06-20 01:49:40|728.43|719.33|728.34|719.24|728.65|719.55|728.31|719.21|14
1655689790000|2022-06-20 01:49:50|728.32|719.22|727.39|718.29|728.51|719.41|727.39|718.29|22
1655689800000|2022-06-20 01:50:00|727.38|718.28|727.62|718.52|727.84|718.74|727.38|718.28|21
1655689810000|2022-06-20 01:50:10|727.52|718.42|726.75|717.65|727.6|718.5|726.65|717.55|19
1655689820000|2022-06-20 01:50:20|726.76|717.66|727.55|718.45|727.55|718.45|726.76|717.66|16
1655689830000|2022-06-20 01:50:30|727.45|718.35|726.5|717.4|727.61|718.51|726.5|717.4|14
1655689840000|2022-06-20 01:50:40|726.55|717.45|725.71|716.61|726.55|717.45|725.69|716.59|14
1655689850000|2022-06-20 01:50:50|725.93|716.83|726.5|717.4|726.5|717.4|725.85|716.75|16
1655689860000|2022-06-20 01:51:00|726.35|717.25|726.5|717.4|726.7|717.6|726.09|716.99|18
1655689870000|2022-06-20 01:51:10|726.24|717.14|726.28|717.18|726.5|717.4|726.24|717.14|8
1655689880000|2022-06-20 01:51:20|726.5|717.4|726.5|717.4|726.67|717.57|726.21|717.11|12
1655689890000|2022-06-20 01:51:30|726.59|717.49|727.14|718.04|727.19|718.09|726.59|717.49|12
1655689900000|2022-06-20 01:51:40|727|717.9|727.05|717.95|727.12|718.02|727|717.9|4
1655689910000|2022-06-20 01:51:50|727.14|718.04|727.4|718.3|727.5|718.4|727.04|717.94|12
1655689920000|2022-06-20 01:52:00|727.35|718.25|726.92|717.82|727.35|718.25|726.55|717.45|12
1655689930000|2022-06-20 01:52:10|726.93|717.83|726.75|717.65|727.22|718.12|726.75|717.65|17
1655689940000|2022-06-20 01:52:20|726.94|717.84|727.1|718|727.18|718.08|726.85|717.75|16
1655689950000|2022-06-20 01:52:30|727.02|717.92|726.91|717.81|727.13|718.03|726.81|717.71|14
1655689970000|2022-06-20 01:52:50|726.9|717.8|726.52|717.42|726.9|717.8|726.52|717.42|9
1655689980000|2022-06-20 01:53:00|726.6|717.5|726.47|717.37|726.85|717.75|726.47|717.37|11
1655689990000|2022-06-20 01:53:10|726.55|717.45|726.47|717.37|726.65|717.55|726.47|717.37|7
1655690000000|2022-06-20 01:53:20|726.46|717.36|725.98|716.88|726.9|717.8|725.98|716.88|5
1655690010000|2022-06-20 01:53:30|726.25|717.15|725.55|716.45|726.35|717.25|725.46|716.36|21
1655690020000|2022-06-20 01:53:40|725.46|716.36|725.33|716.23|725.6|716.5|725.07|715.97|12
1655690030000|2022-06-20 01:53:50|725.5|716.4|726.61|717.51|726.61|717.51|725.29|716.19|18
1655690040000|2022-06-20 01:54:00|726.76|717.66|728.22|719.12|728.23|719.13|726.76|717.66|26
1655690050000|2022-06-20 01:54:10|728.41|719.31|728.8|719.7|728.92|719.82|728.41|719.31|19
1655690060000|2022-06-20 01:54:20|728.85|719.75|728.75|719.65|728.9|719.8|728.7|719.6|17
1655690070000|2022-06-20 01:54:30|728.64|719.54|728.97|719.87|728.97|719.87|728.5|719.4|16
1655690080000|2022-06-20 01:54:40|728.96|719.86|729.74|720.64|729.88|720.78|728.71|719.61|23
1655690090000|2022-06-20 01:54:50|729.89|720.79|730.46|721.36|730.93|721.83|729.83|720.73|28
1655690100000|2022-06-20 01:55:00|730.51|721.41|729.81|720.71|730.65|721.55|729.81|720.71|13
1655690110000|2022-06-20 01:55:10|729.72|720.62|729.88|720.78|729.93|720.83|729.72|720.62|9
1655690120000|2022-06-20 01:55:20|729.93|720.83|730.18|721.08|730.19|721.09|729.83|720.73|13
1655690130000|2022-06-20 01:55:30|730.2|721.1|731.05|721.95|731.05|721.95|730.16|721.06|29
1655690140000|2022-06-20 01:55:40|731.13|722.03|731.05|721.95|731.36|722.26|730.98|721.88|14
1655690150000|2022-06-20 01:55:50|731.03|721.93|731.01|721.91|731.05|721.95|730.95|721.85|10
1655690160000|2022-06-20 01:56:00|731.02|721.92|730.91|721.81|731.05|721.95|730.83|721.73|12
1655690170000|2022-06-20 01:56:10|730.97|721.87|731.75|722.65|731.75|722.65|730.94|721.84|20
1655690180000|2022-06-20 01:56:20|731.48|722.38|731.4|722.3|731.7|722.6|731.34|722.24|18
1655690190000|2022-06-20 01:56:30|731.31|722.21|731.22|722.12|731.39|722.29|731.17|722.07|18
1655690200000|2022-06-20 01:56:40|731.23|722.13|731.8|722.7|731.85|722.75|731.23|722.13|22
1655690210000|2022-06-20 01:56:50|732.15|723.05|731.71|722.61|732.15|723.05|731.68|722.58|17
1655690220000|2022-06-20 01:57:00|731.66|722.56|732.11|723.01|732.4|723.3|731.61|722.51|17
1655690230000|2022-06-20 01:57:10|732.15|723.05|731.85|722.75|732.19|723.09|731.71|722.61|18
1655690240000|2022-06-20 01:57:20|731.8|722.7|732.16|723.06|732.16|723.06|731.8|722.7|7
1655690250000|2022-06-20 01:57:30|732.15|723.05|732.1|723|732.16|723.06|732.1|723|4
1655690260000|2022-06-20 01:57:40|732.06|722.96|731.75|722.65|732.22|723.12|731.75|722.65|11
1655690270000|2022-06-20 01:57:50|731.71|722.61|731.66|722.56|731.71|722.61|731.56|722.46|8
1655690280000|2022-06-20 01:58:00|731.7|722.6|731.66|722.56|731.95|722.85|731.61|722.51|10
1655690290000|2022-06-20 01:58:10|731.61|722.51|731.56|722.46|731.77|722.67|731.56|722.46|4
1655690300000|2022-06-20 01:58:20|731.57|722.47|732.1|723|732.3|723.2|731.57|722.47|15
1655690310000|2022-06-20 01:58:30|732.07|722.97|731.71|722.61|732.43|723.33|731.71|722.61|10
1655690320000|2022-06-20 01:58:40|731.75|722.65|731.93|722.83|731.93|722.83|731.73|722.63|5
1655690330000|2022-06-20 01:58:50|731.85|722.75|732.15|723.05|732.3|723.2|731.85|722.75|13
1655690340000|2022-06-20 01:59:00|732.11|723.01|732.4|723.3|732.7|723.6|732.11|723.01|11
1655690350000|2022-06-20 01:59:10|732.1|723|732.6|723.5|732.62|723.52|732.1|723|8
1655690360000|2022-06-20 01:59:20|732.7|723.6|732.5|723.4|732.7|723.6|732.48|723.38|8
1655690370000|2022-06-20 01:59:30|732.33|723.23|732.6|723.5|732.6|723.5|732.31|723.21|6
1655690380000|2022-06-20 01:59:40|732.46|723.36|732.6|723.5|732.6|723.5|732.46|723.36|7
1655690390000|2022-06-20 01:59:50|732.44|723.34|732.4|723.3|732.6|723.5|732.19|723.09|13
1655690400000|2022-06-20 02:00:00|732.75|723.65|732.17|723.07|732.75|723.65|732.13|723.03|19
1655690410000|2022-06-20 02:00:10|732.26|723.16|732.45|723.35|732.45|723.35|731.96|722.86|15
1655690420000|2022-06-20 02:00:20|732.35|723.25|732.2|723.1|732.75|723.65|732.03|722.93|10
1655690430000|2022-06-20 02:00:30|732.1|723|733.1|724|733.15|724.05|732.1|723|22
1655690440000|2022-06-20 02:00:40|733.31|724.21|733.7|724.6|733.7|724.6|733.19|724.09|23
1655690450000|2022-06-20 02:00:50|733.65|724.55|734.5|725.4|734.64|725.54|733.65|724.55|28
1655690460000|2022-06-20 02:01:00|734.36|725.26|735.4|726.3|735.4|726.3|734.03|724.93|26
1655690470000|2022-06-20 02:01:10|735.44|726.34|735.8|726.7|736.2|727.1|735.44|726.34|28
1655690480000|2022-06-20 02:01:20|735.76|726.66|736.05|726.95|736.23|727.13|735.7|726.6|19
1655690490000|2022-06-20 02:01:30|736.08|726.98|736.04|726.94|736.25|727.15|735.8|726.7|19
1655690500000|2022-06-20 02:01:40|735.97|726.87|735.7|726.6|736.65|727.55|735.7|726.6|19
1655690510000|2022-06-20 02:01:50|735.65|726.55|735.77|726.67|735.81|726.71|735.65|726.55|18
1655690520000|2022-06-20 02:02:00|735.8|726.7|735.01|725.91|735.85|726.75|735|725.9|20
1655690530000|2022-06-20 02:02:10|734.96|725.86|734.9|725.8|735.01|725.91|734.9|725.8|8
1655690540000|2022-06-20 02:02:20|734.83|725.73|734.8|725.7|734.9|725.8|734.69|725.59|11
1655690550000|2022-06-20 02:02:30|734.79|725.69|734.7|725.6|734.95|725.85|734.57|725.47|13
1655690560000|2022-06-20 02:02:40|734.75|725.65|734.75|725.65|734.78|725.68|734.65|725.55|9
1655690570000|2022-06-20 02:02:50|734.8|725.7|734.9|725.8|734.9|725.8|734.75|725.65|14
1655690580000|2022-06-20 02:03:00|734.85|725.75|734.85|725.75|734.9|725.8|734.77|725.67|6
1655690590000|2022-06-20 02:03:10|734.9|725.8|735.06|725.96|735.06|725.96|734.9|725.8|5
1655690600000|2022-06-20 02:03:20|735.04|725.94|734.85|725.75|735.04|725.94|734.85|725.75|8
1655690610000|2022-06-20 02:03:30|734.81|725.71|734.81|725.71|734.85|725.75|734.73|725.63|6
1655690620000|2022-06-20 02:03:40|734.8|725.7|734.89|725.79|735.39|726.29|734.76|725.66|17
1655690630000|2022-06-20 02:03:50|734.91|725.81|735.46|726.36|735.46|726.36|734.8|725.7|14
1655690640000|2022-06-20 02:04:00|735.37|726.27|735.75|726.65|735.75|726.65|735.37|726.27|20
1655690650000|2022-06-20 02:04:10|735.7|726.6|735.57|726.47|735.83|726.73|735.57|726.47|12
1655690660000|2022-06-20 02:04:20|735.58|726.48|735.45|726.35|735.66|726.56|735.28|726.18|13
1655690670000|2022-06-20 02:04:30|735.35|726.25|734.7|725.6|735.53|726.43|734.7|725.6|20
1655690680000|2022-06-20 02:04:40|734.75|725.65|734.75|725.65|734.8|725.7|734.7|725.6|7
1655690690000|2022-06-20 02:04:50|734.73|725.63|734.7|725.6|734.75|725.65|734.66|725.56|8
1655690700000|2022-06-20 02:05:00|734.95|725.85|735|725.9|735.35|726.25|734.7|725.6|17
1655690710000|2022-06-20 02:05:10|734.87|725.77|734.81|725.71|734.87|725.77|734.7|725.6|12
1655690720000|2022-06-20 02:05:20|734.85|725.75|735.15|726.05|735.43|726.33|734.75|725.65|13
1655690730000|2022-06-20 02:05:30|735.2|726.1|735.35|726.25|735.5|726.4|735.19|726.09|6
1655690740000|2022-06-20 02:05:40|735.5|726.4|735.5|726.4|735.6|726.5|735.12|726.02|16
1655690750000|2022-06-20 02:05:50|735.55|726.45|736.02|726.92|736.13|727.03|735.35|726.25|23
1655690760000|2022-06-20 02:06:00|736.03|726.93|736.43|727.33|736.45|727.35|735.89|726.79|23
1655690770000|2022-06-20 02:06:10|736.48|727.38|737.22|728.12|737.22|728.12|736.4|727.3|22
1655690780000|2022-06-20 02:06:20|737.3|728.2|738.4|729.3|738.45|729.35|737.25|728.15|32
1655690790000|2022-06-20 02:06:30|738.35|729.25|739.68|730.58|739.8|730.7|738.3|729.2|33
1655690800000|2022-06-20 02:06:40|739.6|730.5|738.8|729.7|739.7|730.6|738.56|729.46|26
1655690810000|2022-06-20 02:06:50|738.9|729.8|740.62|731.52|740.67|731.57|738.9|729.8|30
1655690820000|2022-06-20 02:07:00|740.56|731.46|739.28|730.18|740.7|731.6|739.01|729.91|24
1655690830000|2022-06-20 02:07:10|739.45|730.35|739.15|730.05|739.45|730.35|738.9|729.8|21
1655690840000|2022-06-20 02:07:20|739.2|730.1|739.6|730.5|739.7|730.6|738.95|729.85|19
1655690850000|2022-06-20 02:07:30|739.7|730.6|738.5|729.4|739.7|730.6|738.18|729.08|17
1655690860000|2022-06-20 02:07:40|738.33|729.23|737.94|728.84|738.56|729.46|737.92|728.82|18
1655690870000|2022-06-20 02:07:50|738.01|728.91|738.6|729.5|738.67|729.57|738.01|728.91|21
1655690880000|2022-06-20 02:08:00|738.53|729.43|738.5|729.4|738.75|729.65|738.2|729.1|16
1655690890000|2022-06-20 02:08:10|738.32|729.22|737.51|728.41|738.52|729.42|737.51|728.41|27
1655690900000|2022-06-20 02:08:20|737.36|728.26|737.4|728.3|737.48|728.38|736.7|727.6|22
1655690910000|2022-06-20 02:08:30|736.85|727.75|736.83|727.73|736.85|727.75|736.55|727.45|5
1655690920000|2022-06-20 02:08:40|736.85|727.75|737.41|728.31|737.62|728.52|736.81|727.71|24
1655690930000|2022-06-20 02:08:50|737.4|728.3|737.15|728.05|737.65|728.55|737.1|728|22
1655690940000|2022-06-20 02:09:00|737.08|727.98|736.97|727.87|737.25|728.15|736.97|727.87|14
1655690950000|2022-06-20 02:09:10|736.95|727.85|737.37|728.27|737.48|728.38|736.85|727.75|16
1655690960000|2022-06-20 02:09:20|737.36|728.26|737.45|728.35|737.45|728.35|737.05|727.95|24
1655690970000|2022-06-20 02:09:30|737.35|728.25|737.28|728.18|737.44|728.34|737.2|728.1|14
1655690980000|2022-06-20 02:09:40|737.5|728.4|737.65|728.55|737.7|728.6|737.26|728.16|19
1655690990000|2022-06-20 02:09:50|737.85|728.75|738.65|729.55|738.65|729.55|737.8|728.7|19
1655691000000|2022-06-20 02:10:00|738.55|729.45|737.28|728.18|738.72|729.62|737.2|728.1|20
1655691010000|2022-06-20 02:10:10|737.3|728.2|737.85|728.75|738.06|728.96|737.2|728.1|26
1655691020000|2022-06-20 02:10:20|738.05|728.95|737.65|728.55|738.13|729.03|737.54|728.44|17
1655691030000|2022-06-20 02:10:30|737.5|728.4|736.88|727.78|737.65|728.55|736.8|727.7|21
1655691040000|2022-06-20 02:10:40|736.85|727.75|737.05|727.95|737.1|728|736.8|727.7|14
1655691050000|2022-06-20 02:10:50|737.1|728|737.28|728.18|737.64|728.54|737.1|728|17
1655691060000|2022-06-20 02:11:00|737.18|728.08|737.5|728.4|737.64|728.54|736.94|727.84|18
1655691070000|2022-06-20 02:11:10|737.55|728.45|736.75|727.65|737.58|728.48|736.75|727.65|14
1655691080000|2022-06-20 02:11:20|736.7|727.6|736.75|727.65|736.75|727.65|736.7|727.6|4
1655691090000|2022-06-20 02:11:30|736.65|727.55|736|726.9|736.65|727.55|736|726.9|13
1655691100000|2022-06-20 02:11:40|735.85|726.75|735.8|726.7|736.05|726.95|735.74|726.64|24
1655691110000|2022-06-20 02:11:50|735.85|726.75|736.5|727.4|736.7|727.6|735.85|726.75|17
1655691120000|2022-06-20 02:12:00|736.55|727.45|736.6|727.5|736.66|727.56|736.21|727.11|19
1655691130000|2022-06-20 02:12:10|736.5|727.4|736.7|727.6|736.9|727.8|736.5|727.4|26
1655691140000|2022-06-20 02:12:20|736.55|727.45|736.15|727.05|736.55|727.45|735.75|726.65|14
1655691150000|2022-06-20 02:12:30|736.2|727.1|735.99|726.89|736.2|727.1|735.91|726.81|11
1655691160000|2022-06-20 02:12:40|736.01|726.91|735.91|726.81|736.14|727.04|735.77|726.67|17
1655691170000|2022-06-20 02:12:50|735.86|726.76|735.7|726.6|735.97|726.87|735.64|726.54|14
1655691180000|2022-06-20 02:13:00|735.65|726.55|735.55|726.45|735.7|726.6|735.55|726.45|10
1655691190000|2022-06-20 02:13:10|735.54|726.44|735.5|726.4|735.85|726.75|735.35|726.25|6
1655691200000|2022-06-20 02:13:20|735.35|726.25|735.7|726.6|735.8|726.7|735.35|726.25|11
1655691210000|2022-06-20 02:13:30|735.63|726.53|735.65|726.55|735.7|726.6|735.41|726.31|15
1655691220000|2022-06-20 02:13:40|735.56|726.46|735.55|726.45|735.8|726.7|735.32|726.22|11
1655691230000|2022-06-20 02:13:50|735.5|726.4|735.6|726.5|735.71|726.61|735.42|726.32|13
1655691240000|2022-06-20 02:14:00|735.3|726.2|735.43|726.33|735.6|726.5|735.25|726.15|8
1655691250000|2022-06-20 02:14:10|735.6|726.5|735.33|726.23|735.63|726.53|735.33|726.23|11
1655691260000|2022-06-20 02:14:20|735.34|726.24|735.6|726.5|735.63|726.53|735.33|726.23|9
1655691270000|2022-06-20 02:14:30|735.33|726.23|735.6|726.5|735.67|726.57|735.33|726.23|5
1655691280000|2022-06-20 02:14:40|735.5|726.4|735.6|726.5|735.7|726.6|735.41|726.31|11
1655691290000|2022-06-20 02:14:50|735.46|726.36|735.05|725.95|735.6|726.5|735.05|725.95|9
1655691300000|2022-06-20 02:15:00|735.35|726.25|734.71|725.61|735.65|726.55|734.7|725.6|16
1655691310000|2022-06-20 02:15:10|734.63|725.53|734.54|725.44|734.77|725.67|734.54|725.44|5
1655691320000|2022-06-20 02:15:20|734.7|725.6|734.11|725.01|734.7|725.6|733.98|724.88|22
1655691330000|2022-06-20 02:15:30|734.1|725|734.1|725|734.27|725.17|734.1|725|3
1655691340000|2022-06-20 02:15:40|734.5|725.4|733.65|724.55|734.55|725.45|733.55|724.45|20
1655691350000|2022-06-20 02:15:50|733.95|724.85|733.75|724.65|734.05|724.95|733.69|724.59|8
1655691360000|2022-06-20 02:16:00|733.79|724.69|733.65|724.55|733.85|724.75|733.65|724.55|9
1655691370000|2022-06-20 02:16:10|733.56|724.46|733.58|724.48|733.65|724.55|733.52|724.42|6
1655691380000|2022-06-20 02:16:20|733.65|724.55|733.7|724.6|733.9|724.8|733.65|724.55|10
1655691390000|2022-06-20 02:16:30|733.8|724.7|733.55|724.45|733.86|724.76|733.5|724.4|14
1655691400000|2022-06-20 02:16:40|733.72|724.62|733.65|724.55|733.8|724.7|733.47|724.37|9
1655691410000|2022-06-20 02:16:50|733.59|724.49|733.7|724.6|733.78|724.68|733.56|724.46|9
1655691420000|2022-06-20 02:17:00|733.9|724.8|733.73|724.63|733.9|724.8|733.6|724.5|11
1655691430000|2022-06-20 02:17:10|733.65|724.55|733.28|724.18|733.73|724.63|733.2|724.1|19
1655691440000|2022-06-20 02:17:20|733.23|724.13|733.65|724.55|733.79|724.69|733.23|724.13|8
1655691450000|2022-06-20 02:17:30|733.39|724.29|732.91|723.81|733.65|724.55|732.91|723.81|13
1655691460000|2022-06-20 02:17:40|732.85|723.75|732.7|723.6|732.89|723.79|732.7|723.6|4
1655691470000|2022-06-20 02:17:50|732.63|723.53|731.5|722.4|732.63|723.53|731.5|722.4|17
1655691480000|2022-06-20 02:18:00|731.66|722.56|731.65|722.55|731.83|722.73|731.49|722.39|15
1655691490000|2022-06-20 02:18:10|731.57|722.47|731.75|722.65|731.9|722.8|731.57|722.47|12
1655691500000|2022-06-20 02:18:20|731.65|722.55|731.65|722.55|731.85|722.75|731.59|722.49|17
1655691510000|2022-06-20 02:18:30|731.61|722.51|731.71|722.61|731.8|722.7|731.6|722.5|11
1655691520000|2022-06-20 02:18:40|731.75|722.65|731.65|722.55|731.75|722.65|731.6|722.5|10
1655691530000|2022-06-20 02:18:50|731.6|722.5|731.55|722.45|731.6|722.5|731.34|722.24|12
1655691540000|2022-06-20 02:19:00|731.7|722.6|731.25|722.15|731.8|722.7|731.25|722.15|11
1655691550000|2022-06-20 02:19:10|731.37|722.27|730.95|721.85|731.67|722.57|730.95|721.85|15
1655691560000|2022-06-20 02:19:20|731.31|722.21|731.14|722.04|731.65|722.55|731.14|722.04|7
1655691570000|2022-06-20 02:19:30|731.12|722.02|730.9|721.8|731.65|722.55|730.9|721.8|14
1655691580000|2022-06-20 02:19:40|731.05|721.95|730.98|721.88|731.54|722.44|730.98|721.88|16
1655691590000|2022-06-20 02:19:50|731.01|721.91|731.55|722.45|731.6|722.5|731.01|721.91|13
1655691600000|2022-06-20 02:20:00|731.45|722.35|732.08|722.98|732.08|722.98|731.4|722.3|15
1655691610000|2022-06-20 02:20:10|731.96|722.86|731.91|722.81|732.27|723.17|731.89|722.79|13
1655691620000|2022-06-20 02:20:20|732.35|723.25|733.84|724.74|733.84|724.74|732.35|723.25|29
1655691630000|2022-06-20 02:20:30|733.79|724.69|733.7|724.6|733.84|724.74|733.49|724.39|16
1655691640000|2022-06-20 02:20:40|733.55|724.45|733.5|724.4|733.65|724.55|733.16|724.06|13
1655691650000|2022-06-20 02:20:50|733.17|724.07|733.19|724.09|733.59|724.49|733.17|724.07|13
1655691660000|2022-06-20 02:21:00|733.16|724.06|732.85|723.75|733.16|724.06|732.65|723.55|19
1655691670000|2022-06-20 02:21:10|732.86|723.76|733.4|724.3|733.45|724.35|732.8|723.7|9
1655691680000|2022-06-20 02:21:20|733.5|724.4|733.6|724.5|733.8|724.7|733.31|724.21|11
1655691690000|2022-06-20 02:21:30|733.49|724.39|733.61|724.51|733.8|724.7|733.49|724.39|10
1655691700000|2022-06-20 02:21:40|733.57|724.47|733.26|724.16|733.85|724.75|733.26|724.16|16
1655691710000|2022-06-20 02:21:50|733.2|724.1|733.5|724.4|733.65|724.55|733|723.9|9
1655691720000|2022-06-20 02:22:00|733.3|724.2|733.05|723.95|733.65|724.55|733.05|723.95|9
1655691730000|2022-06-20 02:22:10|733.1|724|733.75|724.65|733.84|724.74|733.1|724|14
1655691740000|2022-06-20 02:22:20|733.69|724.59|733.55|724.45|733.88|724.78|733.55|724.45|14
1655691750000|2022-06-20 02:22:30|733.68|724.58|733.05|723.95|733.68|724.58|732.9|723.8|14
1655691760000|2022-06-20 02:22:40|732.99|723.89|732.65|723.55|733.06|723.96|732.65|723.55|7
1655691770000|2022-06-20 02:22:50|732.7|723.6|732.8|723.7|732.84|723.74|732.7|723.6|5
1655691780000|2022-06-20 02:23:00|732.79|723.69|733.25|724.15|733.25|724.15|732.75|723.65|13
1655691790000|2022-06-20 02:23:10|733.14|724.04|732.99|723.89|733.26|724.16|732.7|723.6|16
1655691800000|2022-06-20 02:23:20|733.25|724.15|732.91|723.81|733.5|724.4|732.9|723.8|5
1655691820000|2022-06-20 02:23:40|733.2|724.1|733.3|724.2|733.3|724.2|733.03|723.93|8
1655691830000|2022-06-20 02:23:50|733.01|723.91|732.65|723.55|733.13|724.03|732.54|723.44|17
1655691840000|2022-06-20 02:24:00|732.63|723.53|732.65|723.55|732.7|723.6|732.55|723.45|12
1655691850000|2022-06-20 02:24:10|732.61|723.51|732.91|723.81|732.91|723.81|732.61|723.51|4
1655691860000|2022-06-20 02:24:20|732.87|723.77|732.86|723.76|732.9|723.8|732.67|723.57|16
1655691870000|2022-06-20 02:24:30|732.85|723.75|732.74|723.64|732.85|723.75|732.74|723.64|12
1655691880000|2022-06-20 02:24:40|732.6|723.5|732.55|723.45|732.8|723.7|732.4|723.3|10
1655691890000|2022-06-20 02:24:50|732.43|723.33|730.75|721.65|732.43|723.33|730.54|721.44|21
1655691900000|2022-06-20 02:25:00|730.53|721.43|729.75|720.65|730.72|721.62|729.7|720.6|23
1655691910000|2022-06-20 02:25:10|729.8|720.7|730.7|721.6|730.7|721.6|729.8|720.7|19
1655691920000|2022-06-20 02:25:20|730.65|721.55|731.24|722.14|731.26|722.16|730.53|721.43|14
1655691930000|2022-06-20 02:25:30|731|721.9|730.8|721.7|731.03|721.93|730.8|721.7|4
1655691940000|2022-06-20 02:25:40|730.85|721.75|730.09|720.99|731.05|721.95|730.09|720.99|25
1655691950000|2022-06-20 02:25:50|730.11|721.01|728.8|719.7|730.11|721.01|728.8|719.7|18
1655691960000|2022-06-20 02:26:00|728.75|719.65|728.8|719.7|728.8|719.7|728.75|719.65|2
1655691970000|2022-06-20 02:26:10|728.73|719.63|728.03|718.93|728.8|719.7|728.03|718.93|14
1655691980000|2022-06-20 02:26:20|728.05|718.95|727.47|718.37|728.05|718.95|727.47|718.37|27
1655691990000|2022-06-20 02:26:30|727.46|718.36|726.85|717.75|727.56|718.46|726.85|717.75|16
1655692000000|2022-06-20 02:26:40|726.88|717.78|727.27|718.17|727.32|718.22|726.85|717.75|8
1655692010000|2022-06-20 02:26:50|727.32|718.22|727.37|718.27|727.72|718.62|727.32|718.22|5
1655692020000|2022-06-20 02:27:00|727.49|718.39|726.86|717.76|727.49|718.39|726.86|717.76|15
1655692030000|2022-06-20 02:27:10|726.91|717.81|726.88|717.78|726.91|717.81|726.85|717.75|11
1655692040000|2022-06-20 02:27:20|726.85|717.75|726.19|717.09|726.85|717.75|726.19|717.09|19
1655692050000|2022-06-20 02:27:30|726.17|717.07|725.72|716.62|726.22|717.12|725.71|716.61|12
1655692060000|2022-06-20 02:27:40|725.71|716.61|725.58|716.48|725.72|716.62|725.58|716.48|14
1655692070000|2022-06-20 02:27:50|725.44|716.34|725.3|716.2|725.72|716.62|724.85|715.75|25
1655692080000|2022-06-20 02:28:00|725.1|716|725.65|716.55|725.75|716.65|725.1|716|13
1655692090000|2022-06-20 02:28:10|725.47|716.37|724.94|715.84|725.65|716.55|724.87|715.77|19
1655692100000|2022-06-20 02:28:20|724.9|715.8|724.94|715.84|725.04|715.94|724.8|715.7|13
1655692110000|2022-06-20 02:28:30|724.91|715.81|724.85|715.75|724.94|715.84|724.6|715.5|16
1655692120000|2022-06-20 02:28:40|724.88|715.78|724.54|715.44|724.89|715.79|724.54|715.44|8
1655692130000|2022-06-20 02:28:50|724.53|715.43|723.62|714.52|724.53|715.43|723.58|714.48|19
1655692140000|2022-06-20 02:29:00|723.59|714.49|723.25|714.15|723.59|714.49|722.9|713.8|20
1655692150000|2022-06-20 02:29:10|723.35|714.25|723.7|714.6|723.78|714.68|723.35|714.25|12
1655692160000|2022-06-20 02:29:20|723.65|714.55|723.8|714.7|723.8|714.7|723.65|714.55|13
1655692170000|2022-06-20 02:29:30|723.75|714.65|723.75|714.65|723.88|714.78|723.68|714.58|16
1655692180000|2022-06-20 02:29:40|723.7|714.6|722.75|713.65|723.7|714.6|722.75|713.65|21
1655692190000|2022-06-20 02:29:50|722.83|713.73|722|712.9|722.83|713.73|721.38|712.28|26
1655692200000|2022-06-20 02:30:00|721.9|712.8|722.8|713.7|723.25|714.15|721.9|712.8|31
1655692210000|2022-06-20 02:30:10|722.65|713.55|721.65|712.55|722.65|713.55|721.65|712.55|26
1655692220000|2022-06-20 02:30:20|721.63|712.53|721.71|712.61|722.05|712.95|721.51|712.41|30
1655692230000|2022-06-20 02:30:30|721.57|712.47|721.63|712.53|721.89|712.79|721.2|712.1|24
1655692240000|2022-06-20 02:30:40|721.7|712.6|721.91|712.81|722.22|713.12|721.67|712.57|17
1655692250000|2022-06-20 02:30:50|722.21|713.11|722.76|713.66|722.78|713.68|721.86|712.76|26
1655692260000|2022-06-20 02:31:00|722.74|713.64|724.25|715.15|724.34|715.24|722.74|713.64|21
1655692270000|2022-06-20 02:31:10|724.21|715.11|724.27|715.17|724.5|715.4|724.21|715.11|22
1655692280000|2022-06-20 02:31:20|724.31|715.21|724.98|715.88|725.34|716.24|724.31|715.21|32
1655692290000|2022-06-20 02:31:30|724.94|715.84|726.1|717|726.28|717.18|724.76|715.66|27
1655692300000|2022-06-20 02:31:40|726|716.9|725.13|716.03|726|716.9|725.01|715.91|31
1655692310000|2022-06-20 02:31:50|725.02|715.92|724.74|715.64|725.42|716.32|724.74|715.64|29
1655692320000|2022-06-20 02:32:00|724.73|715.63|724.8|715.7|724.8|715.7|724.39|715.29|15
1655692330000|2022-06-20 02:32:10|724.7|715.6|725.25|716.15|725.28|716.18|724.7|715.6|19
1655692340000|2022-06-20 02:32:20|725.15|716.05|724.75|715.65|725.55|716.45|724.75|715.65|19
1655692350000|2022-06-20 02:32:30|724.85|715.75|724.89|715.79|724.9|715.8|724.7|715.6|8
1655692360000|2022-06-20 02:32:40|724.85|715.75|724.8|715.7|724.85|715.75|724.8|715.7|2
1655692370000|2022-06-20 02:32:50|724.76|715.66|724.7|715.6|724.76|715.66|724.7|715.6|4
1655692380000|2022-06-20 02:33:00|724.69|715.59|723.96|714.86|724.85|715.75|723.96|714.86|19
1655692390000|2022-06-20 02:33:10|723.9|714.8|723.11|714.01|724|714.9|723.11|714.01|17
1655692400000|2022-06-20 02:33:20|723.31|714.21|723.4|714.3|723.6|714.5|723.05|713.95|13
1655692410000|2022-06-20 02:33:30|723.45|714.35|723.45|714.35|723.5|714.4|723.1|714|14
1655692420000|2022-06-20 02:33:40|723.27|714.17|724.45|715.35|724.55|715.45|723.27|714.17|19
1655692430000|2022-06-20 02:33:50|724.6|715.5|724.8|715.7|724.94|715.84|724.6|715.5|18
1655692440000|2022-06-20 02:34:00|724.76|715.66|724.67|715.57|724.8|715.7|724.66|715.56|7
1655692450000|2022-06-20 02:34:10|724.7|715.6|724.45|715.35|724.7|715.6|724.39|715.29|20
1655692460000|2022-06-20 02:34:20|724.23|715.13|723.98|714.88|724.23|715.13|723.92|714.82|18
1655692470000|2022-06-20 02:34:30|724.1|715|724.64|715.54|724.65|715.55|723.95|714.85|16
1655692480000|2022-06-20 02:34:40|724.55|715.45|724.55|715.45|724.55|715.45|724.25|715.15|12
1655692490000|2022-06-20 02:34:50|724.5|715.4|724.65|715.55|724.65|715.55|724.34|715.24|12
1655692500000|2022-06-20 02:35:00|724.55|715.45|724.65|715.55|724.7|715.6|724.36|715.26|19
1655692510000|2022-06-20 02:35:10|724.59|715.49|724.96|715.86|725.21|716.11|724.59|715.49|14
1655692520000|2022-06-20 02:35:20|724.95|715.85|724.59|715.49|724.95|715.85|724.5|715.4|13
1655692530000|2022-06-20 02:35:30|724.65|715.55|724.25|715.15|724.65|715.55|724.25|715.15|12
1655692540000|2022-06-20 02:35:40|724.23|715.13|724.58|715.48|724.58|715.48|723.75|714.65|17
1655692550000|2022-06-20 02:35:50|724.72|715.62|724.8|715.7|724.81|715.71|724.6|715.5|11
1655692560000|2022-06-20 02:36:00|724.77|715.67|725.05|715.95|725.2|716.1|724.67|715.57|13
1655692570000|2022-06-20 02:36:10|725.44|716.34|724.95|715.85|725.44|716.34|724.95|715.85|3
1655692580000|2022-06-20 02:36:20|725.05|715.95|724.11|715.01|725.08|715.98|724.11|715.01|11
1655692590000|2022-06-20 02:36:30|724.05|714.95|723.7|714.6|724.1|715|723.7|714.6|13
1655692600000|2022-06-20 02:36:40|723.85|714.75|723.82|714.72|724.18|715.08|723.7|714.6|12
1655692610000|2022-06-20 02:36:50|723.85|714.75|724.31|715.21|724.5|715.4|723.75|714.65|14
1655692620000|2022-06-20 02:37:00|724.43|715.33|723.75|714.65|724.43|715.33|723.66|714.56|21
1655692630000|2022-06-20 02:37:10|723.88|714.78|723.6|714.5|723.88|714.78|723.31|714.21|19
1655692640000|2022-06-20 02:37:20|723.72|714.62|723.68|714.58|723.93|714.83|723.65|714.55|12
1655692650000|2022-06-20 02:37:30|723.58|714.48|723.86|714.76|723.93|714.83|723.58|714.48|9
1655692660000|2022-06-20 02:37:40|723.8|714.7|723.8|714.7|723.8|714.7|723.74|714.64|9
1655692670000|2022-06-20 02:37:50|723.9|714.8|724.35|715.25|724.35|715.25|723.9|714.8|12
1655692680000|2022-06-20 02:38:00|724.44|715.34|725|715.9|725.03|715.93|724.44|715.34|17
1655692690000|2022-06-20 02:38:10|725.05|715.95|725.05|715.95|725.15|716.05|724.8|715.7|10
1655692700000|2022-06-20 02:38:20|725.01|715.91|725.55|716.45|725.55|716.45|725.01|715.91|11
1655692710000|2022-06-20 02:38:30|725.23|716.13|724.65|715.55|725.51|716.41|724.65|715.55|10
1655692720000|2022-06-20 02:38:40|724.57|715.47|723.75|714.65|724.75|715.65|723.75|714.65|17
1655692730000|2022-06-20 02:38:50|723.83|714.73|724.45|715.35|724.45|715.35|723.82|714.72|10
1655692740000|2022-06-20 02:39:00|724.4|715.3|724.35|715.25|724.55|715.45|724.2|715.1|11
1655692750000|2022-06-20 02:39:10|724.25|715.15|724.68|715.58|724.8|715.7|724.25|715.15|17
1655692760000|2022-06-20 02:39:20|724.78|715.68|724.65|715.55|724.78|715.68|724.65|715.55|6
1655692770000|2022-06-20 02:39:30|724.6|715.5|724.6|715.5|724.72|715.62|724.6|715.5|9
1655692780000|2022-06-20 02:39:40|724.5|715.4|724.5|715.4|724.5|715.4|724.5|715.4|1
1655692790000|2022-06-20 02:39:50|724.7|715.6|724.7|715.6|724.73|715.63|724.5|715.4|15
1655692800000|2022-06-20 02:40:00|724.8|715.7|725.22|716.12|725.28|716.18|724.7|715.6|16
1655692810000|2022-06-20 02:40:10|725.21|716.11|725.45|716.35|725.48|716.38|725.21|716.11|14
1655692820000|2022-06-20 02:40:20|725.34|716.24|725.4|716.3|725.4|716.3|725.34|716.24|3
1655692830000|2022-06-20 02:40:30|725.3|716.2|724.98|715.88|725.3|716.2|724.98|715.88|4
1655692840000|2022-06-20 02:40:40|724.91|715.81|724.91|715.81|725.12|716.02|724.91|715.81|5
1655692850000|2022-06-20 02:40:50|725.3|716.2|724.9|715.8|725.3|716.2|724.86|715.76|5
1655692860000|2022-06-20 02:41:00|724.84|715.74|724.75|715.65|724.84|715.74|724.6|715.5|4
1655692870000|2022-06-20 02:41:10|724.84|715.74|724.75|715.65|725.08|715.98|724.68|715.58|15
1655692880000|2022-06-20 02:41:20|724.9|715.8|724.85|715.75|724.9|715.8|724.75|715.65|7
1655692890000|2022-06-20 02:41:30|724.81|715.71|724.75|715.65|725.2|716.1|724.7|715.6|6
1655692900000|2022-06-20 02:41:40|724.7|715.6|725.04|715.94|725.19|716.09|724.7|715.6|8
1655692910000|2022-06-20 02:41:50|724.9|715.8|725|715.9|725.12|716.02|724.78|715.68|14
1655692920000|2022-06-20 02:42:00|725.05|715.95|725.11|716.01|725.31|716.21|724.75|715.65|13
1655692930000|2022-06-20 02:42:10|725.01|715.91|724.75|715.65|725.43|716.33|724.75|715.65|10
1655692940000|2022-06-20 02:42:20|724.89|715.79|725.15|716.05|725.16|716.06|724.89|715.79|5
1655692950000|2022-06-20 02:42:30|725.13|716.03|725.75|716.65|725.84|716.74|725.13|716.03|11
1655692960000|2022-06-20 02:42:40|725.9|716.8|725.8|716.7|725.9|716.8|725.75|716.65|9
1655692970000|2022-06-20 02:42:50|725.78|716.68|725.65|716.55|725.9|716.8|725.65|716.55|8
1655692980000|2022-06-20 02:43:00|725.8|716.7|725.38|716.28|725.8|716.7|725.31|716.21|13
1655692990000|2022-06-20 02:43:10|725.6|716.5|725.75|716.65|725.8|716.7|725.2|716.1|16
1655693000000|2022-06-20 02:43:20|725.71|716.61|725.67|716.57|725.75|716.65|725.65|716.55|6
1655693010000|2022-06-20 02:43:30|725.65|716.55|725.8|716.7|725.8|716.7|725.65|716.55|6
1655693020000|2022-06-20 02:43:40|725.85|716.75|726.54|717.44|726.75|717.65|725.85|716.75|22
1655693030000|2022-06-20 02:43:50|726.55|717.45|726.75|717.65|726.86|717.76|726.36|717.26|20
1655693040000|2022-06-20 02:44:00|726.7|717.6|726.87|717.77|726.91|717.81|726.7|717.6|8
1655693050000|2022-06-20 02:44:10|726.85|717.75|727.75|718.65|727.87|718.77|726.8|717.7|21
1655693060000|2022-06-20 02:44:20|727.8|718.7|727.64|718.54|727.81|718.71|727.43|718.33|17
1655693070000|2022-06-20 02:44:30|727.69|718.59|726.97|717.87|727.69|718.59|726.9|717.8|16
1655693080000|2022-06-20 02:44:40|726.94|717.84|727.27|718.17|727.65|718.55|726.8|717.7|20
1655693090000|2022-06-20 02:44:50|727.23|718.13|727.63|718.53|727.7|718.6|727.19|718.09|11
1655693100000|2022-06-20 02:45:00|727.76|718.66|728.5|719.4|728.72|719.62|727.58|718.48|20
1655693110000|2022-06-20 02:45:10|728.45|719.35|728.55|719.45|728.55|719.45|728.09|718.99|12
1655693120000|2022-06-20 02:45:20|728.4|719.3|728.06|718.96|728.51|719.41|728.05|718.95|15
1655693130000|2022-06-20 02:45:30|728.05|718.95|728.06|718.96|728.17|719.07|728.03|718.93|7
1655693140000|2022-06-20 02:45:40|727.99|718.89|727.4|718.3|728.05|718.95|727.4|718.3|14
1655693150000|2022-06-20 02:45:50|727.45|718.35|727.4|718.3|727.45|718.35|727.4|718.3|4
1655693160000|2022-06-20 02:46:00|727.04|717.94|727.2|718.1|727.2|718.1|726.8|717.7|16
1655693170000|2022-06-20 02:46:10|727.3|718.2|727.74|718.64|727.75|718.65|727.3|718.2|11
1655693180000|2022-06-20 02:46:20|727.8|718.7|727.75|718.65|727.85|718.75|727.75|718.65|8
1655693190000|2022-06-20 02:46:30|727.84|718.74|727.75|718.65|727.84|718.74|727.68|718.58|6
1655693200000|2022-06-20 02:46:40|727.7|718.6|727.55|718.45|727.7|718.6|727.45|718.35|10
1655693210000|2022-06-20 02:46:50|727.6|718.5|727.73|718.63|727.91|718.81|727.6|718.5|10
1655693220000|2022-06-20 02:47:00|727.75|718.65|727.85|718.75|727.91|718.81|727.73|718.63|6
1655693230000|2022-06-20 02:47:10|727.83|718.73|728.58|719.48|728.59|719.49|727.83|718.73|15
1655693240000|2022-06-20 02:47:20|728.65|719.55|729.25|720.15|729.25|720.15|728.65|719.55|10
1655693250000|2022-06-20 02:47:30|729.22|720.12|729.5|720.4|729.73|720.63|729.22|720.12|17
1655693260000|2022-06-20 02:47:40|729.55|720.45|729.45|720.35|729.75|720.65|729.35|720.25|18
1655693270000|2022-06-20 02:47:50|729.7|720.6|729.4|720.3|729.7|720.6|729.33|720.23|11
1655693280000|2022-06-20 02:48:00|728.98|719.88|728.8|719.7|729.4|720.3|728.76|719.66|10
1655693290000|2022-06-20 02:48:10|728.7|719.6|728.78|719.68|728.78|719.68|728.66|719.56|7
1655693300000|2022-06-20 02:48:20|728.8|719.7|728.78|719.68|728.93|719.83|728.78|719.68|10
1655693310000|2022-06-20 02:48:30|728.8|719.7|728.8|719.7|728.8|719.7|728.76|719.66|5
1655693320000|2022-06-20 02:48:40|728.73|719.63|728.7|719.6|728.8|719.7|728.63|719.53|4
1655693340000|2022-06-20 02:49:00|728.8|719.7|728.75|719.65|728.9|719.8|728.75|719.65|5
1655693350000|2022-06-20 02:49:10|728.8|719.7|729.1|720|729.2|720.1|728.8|719.7|6
1655693360000|2022-06-20 02:49:20|729.05|719.95|729.05|719.95|729.05|719.95|729.05|719.95|1
1655693370000|2022-06-20 02:49:30|729.01|719.91|728.95|719.85|729.13|720.03|728.9|719.8|12
1655693380000|2022-06-20 02:49:40|729.1|720|729.1|720|729.1|720|729.05|719.95|3
1655693400000|2022-06-20 02:50:00|729.31|720.21|728.8|719.7|729.66|720.56|728.61|719.51|13
1655693410000|2022-06-20 02:50:10|728.65|719.55|728.8|719.7|729.26|720.16|728.65|719.55|14
1655693420000|2022-06-20 02:50:20|729.05|719.95|728.96|719.86|729.19|720.09|728.7|719.6|19
1655693430000|2022-06-20 02:50:30|728.97|719.87|728.97|719.87|729.25|720.15|728.97|719.87|3
1655693440000|2022-06-20 02:50:40|729.42|720.32|729|719.9|729.42|720.32|729|719.9|4
1655693450000|2022-06-20 02:50:50|729.21|720.11|729.4|720.3|729.4|720.3|729.21|720.11|2
1655693460000|2022-06-20 02:51:00|729.65|720.55|729.1|720|729.65|720.55|729.1|720|4
1655693470000|2022-06-20 02:51:10|729.07|719.97|728.75|719.65|729.4|720.3|728.75|719.65|8
1655693480000|2022-06-20 02:51:20|728.65|719.55|728.85|719.75|728.88|719.78|728.65|719.55|6
1655693490000|2022-06-20 02:51:30|728.75|719.65|728.65|719.55|728.8|719.7|728.65|719.55|8
1655693500000|2022-06-20 02:51:40|728.7|719.6|729|719.9|729.17|720.07|728.68|719.58|10
1655693510000|2022-06-20 02:51:50|728.95|719.85|729.15|720.05|729.42|720.32|728.95|719.85|10
1655693520000|2022-06-20 02:52:00|729.3|720.2|729.2|720.1|729.3|720.2|729.2|720.1|2
1655693530000|2022-06-20 02:52:10|729.45|720.35|729.1|720|729.45|720.35|729.1|720|3
1655693540000|2022-06-20 02:52:20|729|719.9|729.05|719.95|729.3|720.2|728.7|719.6|13
1655693550000|2022-06-20 02:52:30|728.98|719.88|728.6|719.5|728.98|719.88|728.6|719.5|7
1655693560000|2022-06-20 02:52:40|728.65|719.55|728.6|719.5|728.7|719.6|728.6|719.5|6
1655693570000|2022-06-20 02:52:50|728.67|719.57|728.7|719.6|728.82|719.72|728.67|719.57|5
1655693580000|2022-06-20 02:53:00|728.67|719.57|729|719.9|729|719.9|728.6|719.5|12
1655693590000|2022-06-20 02:53:10|729.1|720|729.5|720.4|729.6|720.5|729|719.9|12
1655693600000|2022-06-20 02:53:20|729.45|720.35|730.37|721.27|730.4|721.3|729.4|720.3|22
1655693610000|2022-06-20 02:53:30|730.42|721.32|730.35|721.25|730.5|721.4|730.1|721|13
1655693620000|2022-06-20 02:53:40|730.54|721.44|729.78|720.68|730.54|721.44|729.78|720.68|13
1655693630000|2022-06-20 02:53:50|729.8|720.7|729.6|720.5|729.8|720.7|729.56|720.46|7
1655693640000|2022-06-20 02:54:00|729.9|720.8|729.45|720.35|729.9|720.8|729.41|720.31|8
1655693650000|2022-06-20 02:54:10|729.18|720.08|729.84|720.74|729.84|720.74|728.8|719.7|16
1655693660000|2022-06-20 02:54:20|729.85|720.75|729.84|720.74|729.85|720.75|729.84|720.74|2
1655693670000|2022-06-20 02:54:30|729.8|720.7|729.75|720.65|729.85|720.75|729.65|720.55|8
1655693680000|2022-06-20 02:54:40|729.7|720.6|729.79|720.69|729.82|720.72|729.63|720.53|13
1655693690000|2022-06-20 02:54:50|729.75|720.65|730.2|721.1|730.3|721.2|729.75|720.65|15
1655693700000|2022-06-20 02:55:00|730.16|721.06|730.55|721.45|730.7|721.6|730.16|721.06|8
1655693710000|2022-06-20 02:55:10|730.22|721.12|729.6|720.5|730.22|721.12|729.6|720.5|9
1655693720000|2022-06-20 02:55:20|729.73|720.63|729.46|720.36|729.75|720.65|729.27|720.17|9
1655693730000|2022-06-20 02:55:30|729.55|720.45|729.85|720.75|729.98|720.88|729.55|720.45|13
1655693740000|2022-06-20 02:55:40|729.8|720.7|729.6|720.5|729.8|720.7|729.58|720.48|14
1655693750000|2022-06-20 02:55:50|729.63|720.53|729.75|720.65|729.82|720.72|729.6|720.5|8
1655693760000|2022-06-20 02:56:00|729.82|720.72|729.55|720.45|729.82|720.72|729.45|720.35|8
1655693770000|2022-06-20 02:56:10|729.81|720.71|729.7|720.6|729.85|720.75|729.55|720.45|11
1655693780000|2022-06-20 02:56:20|729.65|720.55|729.68|720.58|729.7|720.6|729.65|720.55|3
1655693790000|2022-06-20 02:56:30|729.7|720.6|729.6|720.5|729.7|720.6|729.51|720.41|10
1655693800000|2022-06-20 02:56:40|729.55|720.45|729.75|720.65|729.8|720.7|729.55|720.45|14
1655693810000|2022-06-20 02:56:50|729.85|720.75|729.8|720.7|729.85|720.75|729.78|720.68|9
1655693820000|2022-06-20 02:57:00|729.78|720.68|729.65|720.55|729.8|720.7|729.65|720.55|5
1655693830000|2022-06-20 02:57:10|729.68|720.58|729.75|720.65|729.8|720.7|729.68|720.58|6
1655693840000|2022-06-20 02:57:20|729.8|720.7|730.78|721.68|730.78|721.68|729.8|720.7|7
1655693850000|2022-06-20 02:57:30|730.8|721.7|731.36|722.26|731.6|722.5|730.78|721.68|14
1655693860000|2022-06-20 02:57:40|731.5|722.4|731.55|722.45|731.55|722.45|731.43|722.33|9
1655693870000|2022-06-20 02:57:50|731.38|722.28|730.92|721.82|731.55|722.45|730.92|721.82|6
1655693880000|2022-06-20 02:58:00|731.05|721.95|730.8|721.7|731.05|721.95|730.78|721.68|13
1655693890000|2022-06-20 02:58:10|730.78|721.68|730.75|721.65|730.78|721.68|730.7|721.6|4
1655693900000|2022-06-20 02:58:20|730.7|721.6|730.75|721.65|730.75|721.65|730.6|721.5|10
1655693910000|2022-06-20 02:58:30|730.65|721.55|730.55|721.45|730.65|721.55|730.55|721.45|2
1655693920000|2022-06-20 02:58:40|730.65|721.55|730.55|721.45|730.65|721.55|730.23|721.13|16
1655693930000|2022-06-20 02:58:50|730.45|721.35|729.99|720.89|730.62|721.52|729.99|720.89|10
1655693940000|2022-06-20 02:59:00|729.8|720.7|730.5|721.4|730.72|721.62|729.8|720.7|13
1655693950000|2022-06-20 02:59:10|730.55|721.45|730.7|721.6|730.85|721.75|730.55|721.45|7
1655693960000|2022-06-20 02:59:20|730.63|721.53|730.63|721.53|730.7|721.6|730.63|721.53|3
1655693970000|2022-06-20 02:59:30|730.61|721.51|730.54|721.44|730.75|721.65|730.54|721.44|7
1655693980000|2022-06-20 02:59:40|730.7|721.6|730.6|721.5|730.7|721.6|730.6|721.5|7
1655693990000|2022-06-20 02:59:50|730.54|721.44|730.96|721.86|731.03|721.93|730.54|721.44|16
1655694000000|2022-06-20 03:00:00|730.94|721.84|730.9|721.8|731.52|722.42|730.88|721.78|19
1655694010000|2022-06-20 03:00:10|730.89|721.79|730.65|721.55|730.89|721.79|730.47|721.37|12
1655694020000|2022-06-20 03:00:20|730.47|721.37|730.65|721.55|730.8|721.7|730.39|721.29|13
1655694030000|2022-06-20 03:00:30|730.84|721.74|730.85|721.75|730.86|721.76|730.73|721.63|7
1655694040000|2022-06-20 03:00:40|730.9|721.8|731.91|722.81|731.91|722.81|730.9|721.8|17
1655694050000|2022-06-20 03:00:50|731.9|722.8|731.48|722.38|731.91|722.81|731.26|722.16|18
1655694060000|2022-06-20 03:01:00|731.47|722.37|730.7|721.6|731.58|722.48|730.62|721.52|20
1655694070000|2022-06-20 03:01:10|730.6|721.5|729.7|720.6|730.69|721.59|729.6|720.5|17
1655694080000|2022-06-20 03:01:20|729.68|720.58|729.6|720.5|729.79|720.69|729.54|720.44|13
1655694090000|2022-06-20 03:01:30|729.7|720.6|729.72|720.62|729.92|720.82|729.7|720.6|11
1655694100000|2022-06-20 03:01:40|729.71|720.61|729.65|720.55|729.95|720.85|729.65|720.55|12
1655694110000|2022-06-20 03:01:50|729.8|720.7|729.58|720.48|729.8|720.7|729.58|720.48|7
1655694120000|2022-06-20 03:02:00|729.59|720.49|729.62|720.52|729.75|720.65|729.55|720.45|13
1655694130000|2022-06-20 03:02:10|729.7|720.6|729.65|720.55|729.8|720.7|729.48|720.38|10
1655694140000|2022-06-20 03:02:20|729.57|720.47|729.55|720.45|729.8|720.7|729.42|720.32|15
1655694150000|2022-06-20 03:02:30|729.65|720.55|729.65|720.55|729.73|720.63|729.54|720.44|6
1655694160000|2022-06-20 03:02:40|729.71|720.61|729.65|720.55|729.71|720.61|729.59|720.49|5
1655694170000|2022-06-20 03:02:50|729.59|720.49|729.65|720.55|729.78|720.68|729.55|720.45|7
1655694180000|2022-06-20 03:03:00|729.61|720.51|729.8|720.7|729.86|720.76|729.61|720.51|19
1655694190000|2022-06-20 03:03:10|729.7|720.6|729.6|720.5|729.7|720.6|729.53|720.43|10
1655694200000|2022-06-20 03:03:20|729.53|720.43|729.6|720.5|729.75|720.65|729.53|720.43|4
1655694210000|2022-06-20 03:03:30|729.55|720.45|729.6|720.5|729.6|720.5|729.53|720.43|6
1655694220000|2022-06-20 03:03:40|729.55|720.45|729.45|720.35|729.6|720.5|729.37|720.27|10
1655694230000|2022-06-20 03:03:50|729.43|720.33|729.4|720.3|729.8|720.7|729.4|720.3|5
1655694240000|2022-06-20 03:04:00|729.35|720.25|728.8|719.7|729.64|720.54|728.72|719.62|9
1655694250000|2022-06-20 03:04:10|728.78|719.68|728.7|719.6|728.85|719.75|728.59|719.49|10
1655694270000|2022-06-20 03:04:30|728.95|719.85|728.53|719.43|728.95|719.85|728.53|719.43|9
1655694280000|2022-06-20 03:04:40|728.08|718.98|727.8|718.7|728.5|719.4|727.75|718.65|14
1655694290000|2022-06-20 03:04:50|727.78|718.68|727.75|718.65|728.45|719.35|727.75|718.65|15
1655694300000|2022-06-20 03:05:00|727.65|718.55|727.65|718.55|727.65|718.55|727.51|718.41|9
1655694310000|2022-06-20 03:05:10|727.58|718.48|726.95|717.85|727.58|718.48|726.9|717.8|21
1655694320000|2022-06-20 03:05:20|727|717.9|727.45|718.35|727.6|718.5|727|717.9|20
1655694330000|2022-06-20 03:05:30|727.5|718.4|727.55|718.45|727.55|718.45|727.25|718.15|11
1655694340000|2022-06-20 03:05:40|727.68|718.58|727.81|718.71|727.81|718.71|727.55|718.45|8
1655694350000|2022-06-20 03:05:50|727.65|718.55|727.7|718.6|728.15|719.05|727.6|718.5|15
1655694370000|2022-06-20 03:06:10|727.63|718.53|727.5|718.4|727.71|718.61|727.23|718.13|10
1655694380000|2022-06-20 03:06:20|727.33|718.23|727.4|718.3|727.63|718.53|727.33|718.23|5
1655694390000|2022-06-20 03:06:30|727.17|718.07|727.35|718.25|727.35|718.25|727.1|718|8
1655694400000|2022-06-20 03:06:40|727.77|718.67|727.75|718.65|728.16|719.06|727.55|718.45|19
1655694410000|2022-06-20 03:06:50|727.8|718.7|728.45|719.35|728.54|719.44|727.75|718.65|18
1655694420000|2022-06-20 03:07:00|728.48|719.38|729.68|720.58|729.71|720.61|728.48|719.38|20
1655694430000|2022-06-20 03:07:10|729.73|720.63|731.65|722.55|731.65|722.55|729.73|720.63|27
1655694440000|2022-06-20 03:07:20|731.5|722.4|730.99|721.89|731.63|722.53|730.99|721.89|18
1655694450000|2022-06-20 03:07:30|731.7|722.6|731.64|722.54|731.7|722.6|730.99|721.89|16
1655694460000|2022-06-20 03:07:40|731.7|722.6|731.8|722.7|731.9|722.8|731.54|722.44|25
1655694470000|2022-06-20 03:07:50|731.79|722.69|731.55|722.45|731.8|722.7|731.3|722.2|19
1655694480000|2022-06-20 03:08:00|731.68|722.58|731.35|722.25|731.85|722.75|730.88|721.78|16
1655694490000|2022-06-20 03:08:10|731.3|722.2|730.55|721.45|731.59|722.49|730.24|721.14|19
1655694500000|2022-06-20 03:08:20|730.75|721.65|730.19|721.09|730.9|721.8|730.19|721.09|23
1655694510000|2022-06-20 03:08:30|730.4|721.3|729.6|720.5|730.4|721.3|729.46|720.36|17
1655694520000|2022-06-20 03:08:40|729.65|720.55|729.55|720.45|729.7|720.6|729.49|720.39|12
1655694530000|2022-06-20 03:08:50|729.46|720.36|729.5|720.4|729.58|720.48|729.24|720.14|14
1655694540000|2022-06-20 03:09:00|729.41|720.31|729.33|720.23|729.5|720.4|729.23|720.13|19
1655694550000|2022-06-20 03:09:10|729.41|720.31|729.41|720.31|729.56|720.46|729.39|720.29|10
1655694560000|2022-06-20 03:09:20|729.39|720.29|729.25|720.15|729.45|720.35|729.19|720.09|12
1655694570000|2022-06-20 03:09:30|729.4|720.3|729.16|720.06|729.4|720.3|728.85|719.75|9
1655694580000|2022-06-20 03:09:40|729.15|720.05|729.13|720.03|729.35|720.25|729.02|719.92|12
1655694590000|2022-06-20 03:09:50|729.35|720.25|729.22|720.12|729.45|720.35|729.21|720.11|10
1655694600000|2022-06-20 03:10:00|729.4|720.3|729.44|720.34|729.67|720.57|728.91|719.81|19
1655694610000|2022-06-20 03:10:10|729.5|720.4|729.55|720.45|729.65|720.55|729.41|720.31|14
1655694620000|2022-06-20 03:10:20|729.51|720.41|729.48|720.38|729.6|720.5|729.48|720.38|5
1655694630000|2022-06-20 03:10:30|729.55|720.45|729.6|720.5|729.6|720.5|729.24|720.14|23
1655694640000|2022-06-20 03:10:40|729.5|720.4|729.45|720.35|729.5|720.4|729.3|720.2|12
1655694650000|2022-06-20 03:10:50|729.43|720.33|729.28|720.18|729.43|720.33|729.28|720.18|7
1655694660000|2022-06-20 03:11:00|729.23|720.13|729.25|720.15|729.59|720.49|729.06|719.96|7
1655694670000|2022-06-20 03:11:10|729.31|720.21|729.5|720.4|729.54|720.44|729.3|720.2|13
1655694680000|2022-06-20 03:11:20|729.66|720.56|729.21|720.11|729.66|720.56|729.21|720.11|4
1655694690000|2022-06-20 03:11:30|729.2|720.1|729.5|720.4|729.5|720.4|729.19|720.09|3
1655694700000|2022-06-20 03:11:40|729.21|720.11|729.24|720.14|729.67|720.57|729.21|720.11|15
1655694710000|2022-06-20 03:11:50|729.28|720.18|729.36|720.26|729.36|720.26|729.16|720.06|7
1655694720000|2022-06-20 03:12:00|729.37|720.27|729.24|720.14|729.7|720.6|729.24|720.14|13
1655694730000|2022-06-20 03:12:10|729.25|720.15|729.33|720.23|729.75|720.65|729.16|720.06|13
1655694740000|2022-06-20 03:12:20|729.5|720.4|729.5|720.4|729.65|720.55|729.33|720.23|7
1655694750000|2022-06-20 03:12:30|729.53|720.43|729.72|720.62|729.85|720.75|729.5|720.4|9
1655694760000|2022-06-20 03:12:40|729.65|720.55|730|720.9|730|720.9|729.63|720.53|15
1655694770000|2022-06-20 03:12:50|729.91|720.81|729.86|720.76|729.94|720.84|729.85|720.75|9
1655694780000|2022-06-20 03:13:00|729.9|720.8|730.5|721.4|730.55|721.45|729.9|720.8|11
1655694790000|2022-06-20 03:13:10|730.65|721.55|730.7|721.6|730.7|721.6|730.65|721.55|2
1655694800000|2022-06-20 03:13:20|730.75|721.65|730.58|721.48|730.75|721.65|730.48|721.38|10
1655694810000|2022-06-20 03:13:30|730.57|721.47|730.35|721.25|730.57|721.47|730.01|720.91|11
1655694820000|2022-06-20 03:13:40|730.17|721.07|730.06|720.96|730.17|721.07|730.06|720.96|9
1655694830000|2022-06-20 03:13:50|730.38|721.28|730|720.9|730.38|721.28|729.9|720.8|8
1655694840000|2022-06-20 03:14:00|730.05|720.95|730.05|720.95|730.38|721.28|730|720.9|15
1655694850000|2022-06-20 03:14:10|730.03|720.93|729.96|720.86|730.03|720.93|729.84|720.74|6
1655694860000|2022-06-20 03:14:20|730.3|721.2|729.63|720.53|730.3|721.2|729.63|720.53|8
1655694870000|2022-06-20 03:14:30|729.64|720.54|729.32|720.22|729.64|720.54|729.31|720.21|19
1655694880000|2022-06-20 03:14:40|729.45|720.35|729.5|720.4|729.55|720.45|729.32|720.22|9
1655694890000|2022-06-20 03:14:50|729.53|720.43|729.81|720.71|729.81|720.71|729.51|720.41|6
1655694900000|2022-06-20 03:15:00|729.75|720.65|729.55|720.45|729.8|720.7|729.43|720.33|19
1655694910000|2022-06-20 03:15:10|729.54|720.44|729.59|720.49|729.59|720.49|729.16|720.06|15
1655694920000|2022-06-20 03:15:20|729.57|720.47|729.45|720.35|729.57|720.47|728.96|719.86|18
1655694930000|2022-06-20 03:15:30|729.3|720.2|729.4|720.3|729.4|720.3|728.93|719.83|20
1655694940000|2022-06-20 03:15:40|729.08|719.98|729.36|720.26|729.6|720.5|728.97|719.87|12
1655694950000|2022-06-20 03:15:50|729.55|720.45|729.29|720.19|729.76|720.66|729.28|720.18|18
1655694960000|2022-06-20 03:16:00|729.45|720.35|729.35|720.25|729.45|720.35|729.14|720.04|13
1655694970000|2022-06-20 03:16:10|729.45|720.35|729.08|719.98|729.45|720.35|729.08|719.98|9
1655694980000|2022-06-20 03:16:20|729.75|720.65|728.53|719.43|729.75|720.65|728.43|719.33|19
1655694990000|2022-06-20 03:16:30|728.52|719.42|728.44|719.34|728.75|719.65|728.44|719.34|10
1655695000000|2022-06-20 03:16:40|728.45|719.35|728.55|719.45|728.8|719.7|728.39|719.29|10
1655695010000|2022-06-20 03:16:50|728.49|719.39|728.9|719.8|728.9|719.8|728.47|719.37|8
1655695020000|2022-06-20 03:17:00|728.87|719.77|728.38|719.28|728.9|719.8|728.34|719.24|13
1655695030000|2022-06-20 03:17:10|728.37|719.27|727.97|718.87|728.45|719.35|727.9|718.8|18
1655695040000|2022-06-20 03:17:20|727.85|718.75|728.06|718.96|728.06|718.96|727.72|718.62|17
1655695050000|2022-06-20 03:17:30|728.07|718.97|728.03|718.93|728.07|718.97|727.88|718.78|3
1655695060000|2022-06-20 03:17:40|728.11|719.01|729.52|720.42|729.52|720.42|728.11|719.01|22
1655695070000|2022-06-20 03:17:50|729.56|720.46|729.69|720.59|729.85|720.75|729.54|720.44|17
1655695080000|2022-06-20 03:18:00|729.7|720.6|729.6|720.5|729.81|720.71|729.5|720.4|15
1655695090000|2022-06-20 03:18:10|729.59|720.49|729.61|720.51|729.79|720.69|729.23|720.13|20
1655695100000|2022-06-20 03:18:20|729.79|720.69|729.35|720.25|729.79|720.69|729.29|720.19|20
1655695110000|2022-06-20 03:18:30|729.3|720.2|729.34|720.24|729.69|720.59|729.3|720.2|13
1655695120000|2022-06-20 03:18:40|729.36|720.26|729.4|720.3|729.45|720.35|729.29|720.19|6
1655695130000|2022-06-20 03:18:50|729.65|720.55|729.54|720.44|729.75|720.65|729.25|720.15|8
1655695140000|2022-06-20 03:19:00|729.56|720.46|729.65|720.55|729.71|720.61|729.49|720.39|14
1655695150000|2022-06-20 03:19:10|729.6|720.5|729.67|720.57|729.67|720.57|729.55|720.45|9
1655695160000|2022-06-20 03:19:20|729.61|720.51|729.83|720.73|729.83|720.73|729.61|720.51|6
1655695170000|2022-06-20 03:19:30|729.75|720.65|729.75|720.65|730.05|720.95|729.75|720.65|11
1655695180000|2022-06-20 03:19:40|729.81|720.71|729.66|720.56|729.87|720.77|729.65|720.55|13
1655695190000|2022-06-20 03:19:50|729.68|720.58|729.65|720.55|729.7|720.6|729.65|720.55|9
1655695200000|2022-06-20 03:20:00|729.6|720.5|729.61|720.51|729.76|720.66|729.48|720.38|18
1655695210000|2022-06-20 03:20:10|729.53|720.43|729.46|720.36|729.75|720.65|729.23|720.13|17
1655695220000|2022-06-20 03:20:20|729.48|720.38|729.37|720.27|729.65|720.55|729.37|720.27|10
1655695230000|2022-06-20 03:20:30|729.33|720.23|728.88|719.78|729.7|720.6|728.87|719.77|20
1655695240000|2022-06-20 03:20:40|728.91|719.81|728.86|719.76|729.05|719.95|728.8|719.7|15
1655695250000|2022-06-20 03:20:50|728.92|719.82|729.15|720.05|729.28|720.18|728.92|719.82|10
1655695260000|2022-06-20 03:21:00|729.16|720.06|729.21|720.11|729.26|720.16|728.85|719.75|15
1655695270000|2022-06-20 03:21:10|729.31|720.21|729.41|720.31|729.7|720.6|729.31|720.21|26
1655695280000|2022-06-20 03:21:20|729.48|720.38|730.2|721.1|730.2|721.1|729.46|720.36|23
1655695290000|2022-06-20 03:21:30|730.44|721.34|730.59|721.49|731.05|721.95|730.19|721.09|25
1655695300000|2022-06-20 03:21:40|730.57|721.47|730.64|721.54|730.82|721.72|730.36|721.26|22
1655695310000|2022-06-20 03:21:50|730.63|721.53|730.9|721.8|730.9|721.8|730.63|721.53|27
1655695320000|2022-06-20 03:22:00|730.81|721.71|730.85|721.75|731.05|721.95|730.76|721.66|24
1655695330000|2022-06-20 03:22:10|730.8|721.7|730.8|721.7|730.8|721.7|730.8|721.7|1
1655695340000|2022-06-20 03:22:20|730.72|721.62|730.75|721.65|730.85|721.75|730.72|721.62|15
1655695350000|2022-06-20 03:22:30|730.74|721.64|730.69|721.59|730.75|721.65|730.69|721.59|11
1655695360000|2022-06-20 03:22:40|730.65|721.55|730.75|721.65|730.83|721.73|730.64|721.54|15
1655695370000|2022-06-20 03:22:50|730.71|721.61|730.71|721.61|730.75|721.65|730.71|721.61|3
1655695380000|2022-06-20 03:23:00|730.66|721.56|730.71|721.61|730.76|721.66|730.61|721.51|5
1655695390000|2022-06-20 03:23:10|730.66|721.56|730.61|721.51|730.7|721.6|730.57|721.47|9
1655695400000|2022-06-20 03:23:20|730.6|721.5|730.3|721.2|730.63|721.53|730.3|721.2|20
1655695410000|2022-06-20 03:23:30|730.52|721.42|730.4|721.3|730.52|721.42|730.29|721.19|16
1655695420000|2022-06-20 03:23:40|730.39|721.29|730.35|721.25|730.5|721.4|730.35|721.25|11
1655695430000|2022-06-20 03:23:50|730.5|721.4|730.44|721.34|730.5|721.4|730.42|721.32|6
1655695440000|2022-06-20 03:24:00|730.46|721.36|730.35|721.25|730.46|721.36|730.35|721.25|2
1655695450000|2022-06-20 03:24:10|730.3|721.2|730.25|721.15|730.4|721.3|730.25|721.15|7
1655695460000|2022-06-20 03:24:20|730.55|721.45|730.35|721.25|730.55|721.45|730.25|721.15|8
1655695470000|2022-06-20 03:24:30|730.34|721.24|730.3|721.2|730.34|721.24|730.3|721.2|2
1655695480000|2022-06-20 03:24:40|730.29|721.19|730.01|720.91|730.39|721.29|729.81|720.71|19
1655695490000|2022-06-20 03:24:50|729.98|720.88|729.98|720.88|730.11|721.01|729.98|720.88|5
1655695500000|2022-06-20 03:25:00|729.97|720.87|730.07|720.97|730.17|721.07|729.97|720.87|5
1655695510000|2022-06-20 03:25:10|730.09|720.99|730.08|720.98|730.09|720.99|730.08|720.98|2
1655695530000|2022-06-20 03:25:30|730.24|721.14|730.03|720.93|730.24|721.14|730.03|720.93|3
1655695540000|2022-06-20 03:25:40|730.27|721.17|730.31|721.21|730.6|721.5|730.27|721.17|8
1655695550000|2022-06-20 03:25:50|730.36|721.26|730.62|721.52|730.7|721.6|730.36|721.26|8
1655695560000|2022-06-20 03:26:00|730.7|721.6|731.04|721.94|731.26|722.16|730.7|721.6|18
1655695570000|2022-06-20 03:26:10|731.09|721.99|732.05|722.95|732.05|722.95|731.09|721.99|15
1655695580000|2022-06-20 03:26:20|732|722.9|732.8|723.7|732.89|723.79|732|722.9|25
1655695590000|2022-06-20 03:26:30|732.75|723.65|733.75|724.65|733.95|724.85|732.75|723.65|23
1655695600000|2022-06-20 03:26:40|733.65|724.55|732.85|723.75|733.65|724.55|732.8|723.7|17
1655695610000|2022-06-20 03:26:50|732.8|723.7|732.95|723.85|733.2|724.1|732.8|723.7|10
1655695620000|2022-06-20 03:27:00|732.96|723.86|732.85|723.75|733.14|724.04|732.85|723.75|10
1655695630000|2022-06-20 03:27:10|733.12|724.02|732.45|723.35|733.12|724.02|732.36|723.26|18
1655695640000|2022-06-20 03:27:20|732.44|723.34|730.69|721.59|732.7|723.6|730.69|721.59|27
1655695650000|2022-06-20 03:27:30|731.05|721.95|730.63|721.53|731.05|721.95|730.51|721.41|8
1655695660000|2022-06-20 03:27:40|730.65|721.55|730.32|721.22|730.66|721.56|730.32|721.22|13
1655695670000|2022-06-20 03:27:50|730.44|721.34|730.27|721.17|730.56|721.46|730.17|721.07|10
1655695680000|2022-06-20 03:28:00|730.26|721.16|730.44|721.34|730.58|721.48|730.17|721.07|12
1655695690000|2022-06-20 03:28:10|730.39|721.29|731.61|722.51|731.61|722.51|730.39|721.29|18
1655695700000|2022-06-20 03:28:20|731.4|722.3|731.6|722.5|731.72|722.62|731.25|722.15|12
1655695710000|2022-06-20 03:28:30|731.7|722.6|731.38|722.28|731.7|722.6|731.21|722.11|7
1655695720000|2022-06-20 03:28:40|731.36|722.26|731.36|722.26|731.42|722.32|731.36|722.26|3
1655695730000|2022-06-20 03:28:50|731.35|722.25|731.23|722.13|731.61|722.51|731.11|722.01|13
1655695740000|2022-06-20 03:29:00|731.15|722.05|730.65|721.55|731.17|722.07|730.65|721.55|12
1655695750000|2022-06-20 03:29:10|730.7|721.6|731.08|721.98|731.7|722.6|730.7|721.6|25
1655695760000|2022-06-20 03:29:20|731.04|721.94|731.7|722.6|731.72|722.62|731.02|721.92|21
1655695770000|2022-06-20 03:29:30|731.54|722.44|731.48|722.38|731.56|722.46|731.48|722.38|4
1655695780000|2022-06-20 03:29:40|731.43|722.33|731.53|722.43|731.6|722.5|731.36|722.26|16
1655695790000|2022-06-20 03:29:50|731.52|722.42|731.45|722.35|731.55|722.45|731.06|721.96|19
1655695800000|2022-06-20 03:30:00|731.25|722.15|730.07|720.97|731.63|722.53|729.64|720.54|26
1655695810000|2022-06-20 03:30:10|729.97|720.87|730.11|721.01|730.37|721.27|729.86|720.76|14
1655695820000|2022-06-20 03:30:20|729.81|720.71|730.19|721.09|730.34|721.24|729.8|720.7|16
1655695830000|2022-06-20 03:30:30|730.37|721.27|730.24|721.14|730.44|721.34|730.23|721.13|15
1655695840000|2022-06-20 03:30:40|730.4|721.3|730.18|721.08|730.4|721.3|730.09|720.99|6
1655695850000|2022-06-20 03:30:50|730.23|721.13|730.36|721.26|730.45|721.35|730.23|721.13|9
1655695860000|2022-06-20 03:31:00|730.35|721.25|730.11|721.01|730.45|721.35|730.1|721|10
1655695870000|2022-06-20 03:31:10|730.1|721|729.71|720.61|730.1|721|729.71|720.61|13
1655695880000|2022-06-20 03:31:20|729.7|720.6|729.95|720.85|729.95|720.85|729.7|720.6|7
1655695890000|2022-06-20 03:31:30|729.9|720.8|729.86|720.76|730|720.9|729.73|720.63|18
1655695900000|2022-06-20 03:31:40|729.85|720.75|730.02|720.92|730.04|720.94|729.85|720.75|13
1655695910000|2022-06-20 03:31:50|729.98|720.88|729.72|720.62|729.98|720.88|729.65|720.55|11
1655695920000|2022-06-20 03:32:00|729.82|720.72|729.89|720.79|729.99|720.89|729.77|720.67|14
1655695930000|2022-06-20 03:32:10|729.96|720.86|729.99|720.89|730.09|720.99|729.96|720.86|7
1655695940000|2022-06-20 03:32:20|730.5|721.4|730.31|721.21|730.6|721.5|730.22|721.12|9
1655695950000|2022-06-20 03:32:30|730.32|721.22|730.31|721.21|730.32|721.22|730.31|721.21|2
1655695960000|2022-06-20 03:32:40|730.26|721.16|730.26|721.16|730.26|721.16|730.26|721.16|1
1655695970000|2022-06-20 03:32:50|730.43|721.33|730.85|721.75|730.85|721.75|730.38|721.28|7
1655695980000|2022-06-20 03:33:00|730.98|721.88|730.8|721.7|731.23|722.13|730.8|721.7|23
1655695990000|2022-06-20 03:33:10|730.77|721.67|730.65|721.55|730.81|721.71|730.65|721.55|11
1655696000000|2022-06-20 03:33:20|730.53|721.43|730.47|721.37|730.65|721.55|730.47|721.37|6
1655696010000|2022-06-20 03:33:30|730.55|721.45|730.37|721.27|730.7|721.6|730.37|721.27|15
1655696020000|2022-06-20 03:33:40|730.35|721.25|730.35|721.25|730.6|721.5|730.3|721.2|7
1655696030000|2022-06-20 03:33:50|730.4|721.3|730.25|721.15|730.57|721.47|730.2|721.1|5
1655696040000|2022-06-20 03:34:00|730.2|721.1|730.5|721.4|730.5|721.4|730.13|721.03|13
1655696050000|2022-06-20 03:34:10|730.54|721.44|730.75|721.65|730.84|721.74|730.54|721.44|19
1655696060000|2022-06-20 03:34:20|730.73|721.63|730.72|721.62|730.73|721.63|730.62|721.52|8
1655696070000|2022-06-20 03:34:30|730.75|721.65|730.72|721.62|730.75|721.65|730.61|721.51|14
1655696080000|2022-06-20 03:34:40|730.7|721.6|730.73|721.63|730.85|721.75|730.7|721.6|9
1655696090000|2022-06-20 03:34:50|730.75|721.65|730.75|721.65|730.75|721.65|730.75|721.65|1
1655696100000|2022-06-20 03:35:00|730.73|721.63|730.73|721.63|730.82|721.72|730.73|721.63|6
1655696110000|2022-06-20 03:35:10|730.68|721.58|730.62|721.52|730.8|721.7|730.61|721.51|16
1655696120000|2022-06-20 03:35:20|730.61|721.51|730.5|721.4|730.62|721.52|730.5|721.4|9
1655696130000|2022-06-20 03:35:30|730.75|721.65|730.53|721.43|730.75|721.65|730.53|721.43|4
1655696140000|2022-06-20 03:35:40|730.6|721.5|730.75|721.65|730.8|721.7|730.6|721.5|6
1655696150000|2022-06-20 03:35:50|730.76|721.66|730.71|721.61|730.83|721.73|730.66|721.56|11
1655696160000|2022-06-20 03:36:00|730.7|721.6|730.9|721.8|730.9|721.8|730.6|721.5|10
1655696170000|2022-06-20 03:36:10|730.68|721.58|730.65|721.55|730.87|721.77|730.65|721.55|18
1655696180000|2022-06-20 03:36:20|730.6|721.5|730.75|721.65|730.83|721.73|730.54|721.44|15
1655696190000|2022-06-20 03:36:30|730.7|721.6|731.07|721.97|731.07|721.97|730.66|721.56|13
1655696200000|2022-06-20 03:36:40|731.09|721.99|731|721.9|731.38|722.28|731|721.9|10
1655696210000|2022-06-20 03:36:50|730.99|721.89|730.94|721.84|731|721.9|730.93|721.83|7
1655696220000|2022-06-20 03:37:00|730.93|721.83|731.3|722.2|731.38|722.28|730.93|721.83|10
1655696230000|2022-06-20 03:37:10|731.4|722.3|731.61|722.51|731.71|722.61|731.1|722|20
1655696240000|2022-06-20 03:37:20|731.6|722.5|731.4|722.3|731.6|722.5|731.32|722.22|18
1655696250000|2022-06-20 03:37:30|731.35|722.25|731.6|722.5|731.85|722.75|731.35|722.25|15
1655696260000|2022-06-20 03:37:40|731.77|722.67|731.73|722.63|731.86|722.76|731.48|722.38|13
1655696270000|2022-06-20 03:37:50|731.75|722.65|731.65|722.55|731.75|722.65|731.52|722.42|14
1655696280000|2022-06-20 03:38:00|731.55|722.45|731.64|722.54|731.64|722.54|731.32|722.22|12
1655696290000|2022-06-20 03:38:10|731.5|722.4|731.4|722.3|731.5|722.4|731.27|722.17|8
1655696300000|2022-06-20 03:38:20|731.35|722.25|731.45|722.35|731.5|722.4|731.35|722.25|3
1655696310000|2022-06-20 03:38:30|731.4|722.3|731.65|722.55|731.72|722.62|731.4|722.3|9
1655696320000|2022-06-20 03:38:40|731.7|722.6|731.47|722.37|731.7|722.6|731.47|722.37|5
1655696330000|2022-06-20 03:38:50|731.46|722.36|732.06|722.96|732.08|722.98|731.28|722.18|22
1655696340000|2022-06-20 03:39:00|732.1|723|732.04|722.94|732.55|723.45|731.99|722.89|19
1655696350000|2022-06-20 03:39:10|731.95|722.85|731.91|722.81|732.46|723.36|731.91|722.81|10
1655696360000|2022-06-20 03:39:20|732.07|722.97|731.93|722.83|732.07|722.97|731.87|722.77|8
1655696370000|2022-06-20 03:39:30|731.88|722.78|732.04|722.94|732.04|722.94|731.88|722.78|5
1655696380000|2022-06-20 03:39:40|732.05|722.95|732.45|723.35|732.8|723.7|732.04|722.94|11
1655696390000|2022-06-20 03:39:50|732.44|723.34|732.47|723.37|732.54|723.44|732.21|723.11|7
1655696400000|2022-06-20 03:40:00|732.32|723.22|732.45|723.35|732.8|723.7|732.31|723.21|27
1655696410000|2022-06-20 03:40:10|732.55|723.45|732.4|723.3|732.55|723.45|732.38|723.28|7
1655696420000|2022-06-20 03:40:20|732.85|723.75|732.75|723.65|732.85|723.75|732.65|723.55|9
1655696430000|2022-06-20 03:40:30|732.83|723.73|733.01|723.91|733.11|724.01|732.83|723.73|11
1655696440000|2022-06-20 03:40:40|733.16|724.06|732.65|723.55|733.16|724.06|732.6|723.5|15
1655696450000|2022-06-20 03:40:50|732.6|723.5|732.55|723.45|732.6|723.5|732.47|723.37|7
1655696460000|2022-06-20 03:41:00|732.54|723.44|733|723.9|733.15|724.05|732.54|723.44|11
1655696470000|2022-06-20 03:41:10|732.97|723.87|732.73|723.63|732.97|723.87|732.68|723.58|13
1655696480000|2022-06-20 03:41:20|732.72|723.62|732.79|723.69|732.88|723.78|732.65|723.55|24
1655696490000|2022-06-20 03:41:30|732.89|723.79|732.73|723.63|733.05|723.95|732.71|723.61|15
1655696500000|2022-06-20 03:41:40|732.79|723.69|732.85|723.75|732.9|723.8|732.71|723.61|12
1655696510000|2022-06-20 03:41:50|732.86|723.76|732.75|723.65|732.86|723.76|732.75|723.65|6
1655696520000|2022-06-20 03:42:00|732.76|723.66|732.76|723.66|732.76|723.66|732.75|723.65|3
1655696530000|2022-06-20 03:42:10|732.86|723.76|733|723.9|733.45|724.35|732.86|723.76|7
1655696540000|2022-06-20 03:42:20|732.91|723.81|732.97|723.87|733.17|724.07|732.91|723.81|12
1655696550000|2022-06-20 03:42:30|732.99|723.89|733.11|724.01|733.11|724.01|732.94|723.84|7
1655696560000|2022-06-20 03:42:40|733.14|724.04|733.16|724.06|733.21|724.11|733|723.9|10
1655696570000|2022-06-20 03:42:50|733.14|724.04|732.82|723.72|733.15|724.05|732.82|723.72|16
1655696580000|2022-06-20 03:43:00|732.75|723.65|732.83|723.73|732.87|723.77|732.75|723.65|3
1655696590000|2022-06-20 03:43:10|732.82|723.72|733.06|723.96|733.06|723.96|732.82|723.72|6
1655696600000|2022-06-20 03:43:20|733.01|723.91|733.69|724.59|733.8|724.7|733.01|723.91|12
1655696610000|2022-06-20 03:43:30|733.74|724.64|734.86|725.76|734.86|725.76|733.74|724.64|19
1655696620000|2022-06-20 03:43:40|734.85|725.75|736.23|727.13|736.23|727.13|734.6|725.5|22
1655696630000|2022-06-20 03:43:50|736.15|727.05|736.05|726.95|736.27|727.17|735.85|726.75|28
1655696640000|2022-06-20 03:44:00|735.94|726.84|736.14|727.04|736.39|727.29|735.85|726.75|25
1655696650000|2022-06-20 03:44:10|736.03|726.93|735.55|726.45|736.05|726.95|735.54|726.44|13
1655696660000|2022-06-20 03:44:20|735.54|726.44|735.76|726.66|735.95|726.85|735.5|726.4|25
1655696670000|2022-06-20 03:44:30|735.83|726.73|736.38|727.28|736.5|727.4|735.72|726.62|29
1655696680000|2022-06-20 03:44:40|736.51|727.41|737.08|727.98|737.08|727.98|736.43|727.33|32
1655696690000|2022-06-20 03:44:50|737.1|728|736.65|727.55|737.15|728.05|736.65|727.55|20
1655696700000|2022-06-20 03:45:00|736.6|727.5|737.13|728.03|737.16|728.06|736.59|727.49|22
1655696710000|2022-06-20 03:45:10|737.04|727.94|737.44|728.34|737.46|728.36|736.65|727.55|22
1655696720000|2022-06-20 03:45:20|737.52|728.42|737.38|728.28|737.7|728.6|737.2|728.1|13
1655696730000|2022-06-20 03:45:30|737.36|728.26|737.45|728.35|737.66|728.56|737.36|728.26|14
1655696740000|2022-06-20 03:45:40|737.57|728.47|737.51|728.41|737.57|728.47|737.28|728.18|15
1655696750000|2022-06-20 03:45:50|737.24|728.14|736.82|727.72|737.51|728.41|736.82|727.72|20
1655696760000|2022-06-20 03:46:00|736.81|727.71|736.05|726.95|737|727.9|735.85|726.75|18
1655696770000|2022-06-20 03:46:10|736|726.9|736|726.9|736|726.9|735.95|726.85|3
1655696780000|2022-06-20 03:46:20|735.95|726.85|735.55|726.45|736.46|727.36|735.55|726.45|12
1655696790000|2022-06-20 03:46:30|735.5|726.4|735.6|726.5|735.95|726.85|735.5|726.4|14
1655696800000|2022-06-20 03:46:40|735.7|726.6|735.7|726.6|735.85|726.75|735.53|726.43|20
1655696810000|2022-06-20 03:46:50|735.58|726.48|735.7|726.6|735.84|726.74|735.53|726.43|16
1655696820000|2022-06-20 03:47:00|735.63|726.53|735.55|726.45|735.88|726.78|735.55|726.45|21
1655696830000|2022-06-20 03:47:10|735.6|726.5|735.65|726.55|735.81|726.71|735.57|726.47|19
1655696850000|2022-06-20 03:47:30|735.56|726.46|735.13|726.03|735.76|726.66|735.13|726.03|12
1655696860000|2022-06-20 03:47:40|735.33|726.23|735.25|726.15|735.4|726.3|735.23|726.13|8
1655696870000|2022-06-20 03:47:50|735.23|726.13|734.9|725.8|735.7|726.6|734.85|725.75|8
1655696880000|2022-06-20 03:48:00|735.05|725.95|735.1|726|735.25|726.15|734.65|725.55|19
1655696890000|2022-06-20 03:48:10|735|725.9|734.85|725.75|735.46|726.36|734.85|725.75|7
1655696900000|2022-06-20 03:48:20|734.8|725.7|734.55|725.45|734.91|725.81|734.5|725.4|8
1655696910000|2022-06-20 03:48:30|734.6|725.5|734.44|725.34|734.6|725.5|734.3|725.2|10
1655696920000|2022-06-20 03:48:40|734.39|725.29|734.68|725.58|734.68|725.58|734.39|725.29|12
1655696930000|2022-06-20 03:48:50|734.7|725.6|735.07|725.97|735.07|725.97|734.57|725.47|16
1655696940000|2022-06-20 03:49:00|735.01|725.91|735.68|726.58|735.68|726.58|735.01|725.91|15
1655696950000|2022-06-20 03:49:10|735.48|726.38|735.69|726.59|735.7|726.6|735.48|726.38|12
1655696960000|2022-06-20 03:49:20|735.7|726.6|735.53|726.43|735.7|726.6|735.46|726.36|12
1655696970000|2022-06-20 03:49:30|735.48|726.38|735.3|726.2|735.5|726.4|735.28|726.18|12
1655696980000|2022-06-20 03:49:40|735.25|726.15|735|725.9|735.4|726.3|734.95|725.85|10
1655696990000|2022-06-20 03:49:50|734.94|725.84|735.05|725.95|735.05|725.95|734.89|725.79|7
1655697000000|2022-06-20 03:50:00|734.99|725.89|734.84|725.74|735.4|726.3|734.84|725.74|5
1655697010000|2022-06-20 03:50:10|734.95|725.85|734.89|725.79|734.95|725.85|734.89|725.79|2
1655697020000|2022-06-20 03:50:20|735.36|726.26|735.25|726.15|735.44|726.34|735.2|726.1|12
1655697030000|2022-06-20 03:50:30|735.3|726.2|734.94|725.84|735.3|726.2|734.94|725.84|8
1655697040000|2022-06-20 03:50:40|734.99|725.89|734.99|725.89|735.04|725.94|734.99|725.89|3
1655697050000|2022-06-20 03:50:50|735.04|725.94|734.99|725.89|735.55|726.45|734.93|725.83|6
1655697060000|2022-06-20 03:51:00|734.94|725.84|734.62|725.52|734.99|725.89|734.55|725.45|9
1655697070000|2022-06-20 03:51:10|734.6|725.5|734.65|725.55|734.95|725.85|734.5|725.4|21
1655697080000|2022-06-20 03:51:20|734.7|725.6|734.78|725.68|734.85|725.75|734.66|725.56|16
1655697090000|2022-06-20 03:51:30|734.76|725.66|734.98|725.88|735.1|726|734.74|725.64|12
1655697100000|2022-06-20 03:51:40|734.96|725.86|734.7|725.6|735.28|726.18|734.6|725.5|7
1655697110000|2022-06-20 03:51:50|734.6|725.5|734.37|725.27|734.6|725.5|734.37|725.27|8
1655697120000|2022-06-20 03:52:00|734.39|725.29|734.37|725.27|734.75|725.65|734.35|725.25|9
1655697130000|2022-06-20 03:52:10|734.35|725.25|734.25|725.15|734.38|725.28|734.24|725.14|11
1655697140000|2022-06-20 03:52:20|734.44|725.34|734.47|725.37|734.6|725.5|734.39|725.29|10
1655697150000|2022-06-20 03:52:30|734.49|725.39|733.86|724.76|734.49|725.39|733.86|724.76|14
1655697160000|2022-06-20 03:52:40|733.91|724.81|733.55|724.45|733.93|724.83|733.55|724.45|16
1655697170000|2022-06-20 03:52:50|733.5|724.4|733.7|724.6|733.79|724.69|733.45|724.35|11
1655697180000|2022-06-20 03:53:00|733.65|724.55|733.63|724.53|733.79|724.69|733.55|724.45|12
1655697190000|2022-06-20 03:53:10|733.6|724.5|733.77|724.67|733.78|724.68|733.55|724.45|7
1655697200000|2022-06-20 03:53:20|733.78|724.68|733.7|724.6|733.9|724.8|733.65|724.55|9
1655697210000|2022-06-20 03:53:30|733.75|724.65|733.62|724.52|733.75|724.65|733.62|724.52|3
1655697220000|2022-06-20 03:53:40|733.61|724.51|733.56|724.46|733.69|724.59|733.56|724.46|5
1655697230000|2022-06-20 03:53:50|733.57|724.47|733.75|724.65|733.78|724.68|733.57|724.47|6
1655697240000|2022-06-20 03:54:00|733.72|724.62|733.61|724.51|733.9|724.8|733.56|724.46|10
1655697250000|2022-06-20 03:54:10|733.62|724.52|733.7|724.6|733.7|724.6|733.61|724.51|3
1655697260000|2022-06-20 03:54:20|733.75|724.65|733.75|724.65|733.75|724.65|733.75|724.65|1
1655697270000|2022-06-20 03:54:30|733.95|724.85|734.63|725.53|734.64|725.54|733.83|724.73|15
1655697280000|2022-06-20 03:54:40|734.61|725.51|736.15|727.05|736.37|727.27|734.61|725.51|18
1655697290000|2022-06-20 03:54:50|736.14|727.04|735.84|726.74|736.4|727.3|735.84|726.74|10
1655697300000|2022-06-20 03:55:00|735.83|726.73|736.25|727.15|736.42|727.32|735.7|726.6|12
1655697310000|2022-06-20 03:55:10|736.21|727.11|736.03|726.93|736.21|727.11|736.03|726.93|8
1655697320000|2022-06-20 03:55:20|735.99|726.89|735.98|726.88|735.99|726.89|735.98|726.88|2
1655697330000|2022-06-20 03:55:30|736.65|727.55|736.3|727.2|736.65|727.55|736.3|727.2|4
1655697340000|2022-06-20 03:55:40|736.35|727.25|736.2|727.1|736.35|727.25|736.2|727.1|5
1655697350000|2022-06-20 03:55:50|736.05|726.95|735.96|726.86|736.24|727.14|735.91|726.81|11
1655697360000|2022-06-20 03:56:00|736.06|726.96|735.98|726.88|736.06|726.96|735.98|726.88|4
1655697370000|2022-06-20 03:56:10|735.94|726.84|735.94|726.84|735.94|726.84|735.94|726.84|1
1655697380000|2022-06-20 03:56:20|736.15|727.05|736.06|726.96|736.65|727.55|736.06|726.96|7
1655697390000|2022-06-20 03:56:30|736.17|727.07|735.9|726.8|736.17|727.07|735.8|726.7|8
1655697400000|2022-06-20 03:56:40|735.85|726.75|736.45|727.35|736.55|727.45|735.85|726.75|13
1655697410000|2022-06-20 03:56:50|736.2|727.1|736.05|726.95|736.2|727.1|736.05|726.95|4
1655697420000|2022-06-20 03:57:00|736.26|727.16|736.08|726.98|736.43|727.33|735.91|726.81|18
1655697430000|2022-06-20 03:57:10|736.41|727.31|735.5|726.4|736.41|727.31|735.5|726.4|12
1655697440000|2022-06-20 03:57:20|735.41|726.31|735.55|726.45|735.79|726.69|735.32|726.22|19
1655697450000|2022-06-20 03:57:30|735.5|726.4|735.81|726.71|735.81|726.71|735.5|726.4|17
1655697460000|2022-06-20 03:57:40|735.78|726.68|735.8|726.7|735.8|726.7|735.7|726.6|4
1655697470000|2022-06-20 03:57:50|736.2|727.1|735.7|726.6|736.2|727.1|735.65|726.55|4
1655697480000|2022-06-20 03:58:00|735.77|726.67|735.7|726.6|735.85|726.75|735.45|726.35|14
1655697490000|2022-06-20 03:58:10|735.55|726.45|735.62|726.52|735.85|726.75|735.55|726.45|12
1655697500000|2022-06-20 03:58:20|735.61|726.51|735.65|726.55|735.8|726.7|735.56|726.46|8
1655697510000|2022-06-20 03:58:30|736.1|727|736|726.9|736.14|727.04|735.9|726.8|12
1655697520000|2022-06-20 03:58:40|735.95|726.85|736.45|727.35|736.5|727.4|735.95|726.85|4
1655697530000|2022-06-20 03:58:50|736.43|727.33|736.03|726.93|736.45|727.35|736.03|726.93|6
1655697540000|2022-06-20 03:59:00|736.04|726.94|735.77|726.67|736.16|727.06|735.74|726.64|17
1655697550000|2022-06-20 03:59:10|735.75|726.65|735.8|726.7|735.8|726.7|735.75|726.65|2
1655697570000|2022-06-20 03:59:30|735.58|726.48|735.54|726.44|735.58|726.48|735.54|726.44|3
1655697580000|2022-06-20 03:59:40|735.55|726.45|735.55|726.45|735.55|726.45|735.44|726.34|5
1655697600000|2022-06-20 04:00:00|735.46|726.36|735.29|726.19|735.54|726.44|735.29|726.19|14
1655697610000|2022-06-20 04:00:10|735.34|726.24|735.41|726.31|735.48|726.38|735.24|726.14|8
1655697620000|2022-06-20 04:00:20|735.45|726.35|735.74|726.64|735.8|726.7|735.41|726.31|13
1655697630000|2022-06-20 04:00:30|735.7|726.6|735.37|726.27|735.8|726.7|735.37|726.27|10
1655697640000|2022-06-20 04:00:40|735.49|726.39|735.31|726.21|735.55|726.45|735.27|726.17|11
1655697650000|2022-06-20 04:00:50|735.34|726.24|735.22|726.12|735.34|726.24|735.22|726.12|3
1655697660000|2022-06-20 04:01:00|735.27|726.17|735.22|726.12|735.55|726.45|735.22|726.12|10
1655697670000|2022-06-20 04:01:10|735.17|726.07|735.68|726.58|735.78|726.68|734.94|725.84|15
1655697680000|2022-06-20 04:01:20|736.16|727.06|735.85|726.75|736.16|727.06|735.8|726.7|5
1655697690000|2022-06-20 04:01:30|736.16|727.06|736.05|726.95|736.16|727.06|736.05|726.95|4
1655697700000|2022-06-20 04:01:40|735.84|726.74|735.84|726.74|735.84|726.74|735.84|726.74|1
1655697710000|2022-06-20 04:01:50|735.82|726.72|735.57|726.47|736.17|727.07|735.57|726.47|6
1655697720000|2022-06-20 04:02:00|735.6|726.5|735.55|726.45|735.85|726.75|735.16|726.06|10
1655697730000|2022-06-20 04:02:10|735.6|726.5|735.45|726.35|735.7|726.6|735.45|726.35|3
1655697740000|2022-06-20 04:02:20|735.28|726.18|735.33|726.23|735.4|726.3|735.28|726.18|4
1655697750000|2022-06-20 04:02:30|735.48|726.38|735.57|726.47|735.65|726.55|735.44|726.34|11
1655697760000|2022-06-20 04:02:40|735.65|726.55|735.55|726.45|735.65|726.55|735.36|726.26|6
1655697770000|2022-06-20 04:02:50|735.37|726.27|734.55|725.45|735.55|726.45|734.45|725.35|22
1655697780000|2022-06-20 04:03:00|734.5|725.4|734.45|725.35|734.71|725.61|734.45|725.35|4
1655697790000|2022-06-20 04:03:10|734.5|725.4|734.22|725.12|734.71|725.61|734.22|725.12|11
1655697800000|2022-06-20 04:03:20|734.23|725.13|734.55|725.45|734.75|725.65|734.23|725.13|11
1655697810000|2022-06-20 04:03:30|734.5|725.4|734.29|725.19|734.55|725.45|734.29|725.19|4
1655697820000|2022-06-20 04:03:40|734.37|725.27|734.65|725.55|734.65|725.55|734.37|725.27|2
1655697830000|2022-06-20 04:03:50|734.44|725.34|734.12|725.02|734.44|725.34|734.12|725.02|9
1655697840000|2022-06-20 04:04:00|734.28|725.18|734.32|725.22|734.32|725.22|734.12|725.02|4
1655697850000|2022-06-20 04:04:10|734.37|725.27|734.19|725.09|734.65|725.55|734.19|725.09|7
1655697860000|2022-06-20 04:04:20|734.2|725.1|734.12|725.02|734.32|725.22|734.12|725.02|8
1655697890000|2022-06-20 04:04:50|734.32|725.22|733.93|724.83|734.32|725.22|733.93|724.83|7
1655697900000|2022-06-20 04:05:00|733.92|724.82|733.76|724.66|734.1|725|733.76|724.66|9
1655697910000|2022-06-20 04:05:10|734|724.9|734.1|725|734.29|725.19|734|724.9|6
1655697920000|2022-06-20 04:05:20|734.15|725.05|734.15|725.05|734.29|725.19|734.15|725.05|4
1655697930000|2022-06-20 04:05:30|734.2|725.1|734.2|725.1|734.45|725.35|734.2|725.1|9
1655697940000|2022-06-20 04:05:40|734.21|725.11|734.26|725.16|734.65|725.55|734.2|725.1|5
1655697960000|2022-06-20 04:06:00|734.5|725.4|733.71|724.61|734.5|725.4|733.71|724.61|13
1655697970000|2022-06-20 04:06:10|733.7|724.6|733.43|724.33|733.7|724.6|733.43|724.33|6
1655697980000|2022-06-20 04:06:20|733.5|724.4|733.45|724.35|733.75|724.65|733.28|724.18|13
1655697990000|2022-06-20 04:06:30|733.5|724.4|733.6|724.5|733.66|724.56|733.5|724.4|9
1655698000000|2022-06-20 04:06:40|733.5|724.4|733.6|724.5|733.6|724.5|733.5|724.4|6
1655698010000|2022-06-20 04:06:50|733.55|724.45|733.6|724.5|733.6|724.5|733.42|724.32|7
1655698020000|2022-06-20 04:07:00|733.73|724.63|733.7|724.6|733.73|724.63|733.45|724.35|18
1655698030000|2022-06-20 04:07:10|733.65|724.55|733.56|724.46|733.65|724.55|733.56|724.46|4
1655698040000|2022-06-20 04:07:20|733.65|724.55|733.56|724.46|733.65|724.55|733.56|724.46|8
1655698050000|2022-06-20 04:07:30|733.65|724.55|733.56|724.46|733.65|724.55|733.56|724.46|2
1655698060000|2022-06-20 04:07:40|733.65|724.55|733.56|724.46|733.65|724.55|733.5|724.4|4
1655698070000|2022-06-20 04:07:50|733.5|724.4|733.65|724.55|733.65|724.55|733.5|724.4|3
1655698080000|2022-06-20 04:08:00|733.7|724.6|733.65|724.55|733.78|724.68|733.6|724.5|8
1655698090000|2022-06-20 04:08:10|733.61|724.51|733.61|724.51|733.65|724.55|733.61|724.51|3
1655698100000|2022-06-20 04:08:20|733.63|724.53|733.69|724.59|733.77|724.67|733.61|724.51|5
1655698110000|2022-06-20 04:08:30|733.72|724.62|734.05|724.95|734.19|725.09|733.65|724.55|19
1655698120000|2022-06-20 04:08:40|734|724.9|733.87|724.77|734.01|724.91|733.86|724.76|11
1655698130000|2022-06-20 04:08:50|734.14|725.04|733.7|724.6|734.35|725.25|733.65|724.55|6
1655698140000|2022-06-20 04:09:00|733.85|724.75|733.84|724.74|733.95|724.85|733.65|724.55|8
1655698150000|2022-06-20 04:09:10|733.75|724.65|734.05|724.95|734.32|725.22|733.75|724.65|18
1655698160000|2022-06-20 04:09:20|733.96|724.86|733.65|724.55|734.09|724.99|733.65|724.55|9
1655698170000|2022-06-20 04:09:30|733.63|724.53|733.7|724.6|733.7|724.6|733.63|724.53|6
1655698180000|2022-06-20 04:09:40|733.68|724.58|733.55|724.45|733.7|724.6|733.55|724.45|12
1655698200000|2022-06-20 04:10:00|733.61|724.51|733.35|724.25|733.62|724.52|733.2|724.1|7
1655698210000|2022-06-20 04:10:10|733.46|724.36|733.1|724|733.46|724.36|733|723.9|5
1655698220000|2022-06-20 04:10:20|733.15|724.05|733.42|724.32|733.42|724.32|733.15|724.05|4
1655698230000|2022-06-20 04:10:30|733.43|724.33|733.6|724.5|733.68|724.58|733.35|724.25|9
1655698240000|2022-06-20 04:10:40|733.78|724.68|734.33|725.23|734.42|725.32|733.65|724.55|17
1655698250000|2022-06-20 04:10:50|734.23|725.13|734.19|725.09|734.45|725.35|734.14|725.04|12
1655698260000|2022-06-20 04:11:00|734.45|725.35|734.45|725.35|734.45|725.35|734.23|725.13|3
1655698270000|2022-06-20 04:11:10|734.23|725.13|734.3|725.2|734.46|725.36|734.17|725.07|9
1655698280000|2022-06-20 04:11:20|734.4|725.3|734.2|725.1|734.4|725.3|734.15|725.05|4
1655698290000|2022-06-20 04:11:30|734.15|725.05|734.15|725.05|734.29|725.19|734.15|725.05|11
1655698300000|2022-06-20 04:11:40|734.2|725.1|733.99|724.89|734.2|725.1|733.99|724.89|5
1655698310000|2022-06-20 04:11:50|733.94|724.84|734.5|725.4|734.5|725.4|733.94|724.84|3
1655698320000|2022-06-20 04:12:00|734.19|725.09|733.62|724.52|734.19|725.09|733.6|724.5|8
1655698330000|2022-06-20 04:12:10|733.65|724.55|733.77|724.67|733.8|724.7|733.61|724.51|7
1655698340000|2022-06-20 04:12:20|733.76|724.66|733.8|724.7|733.8|724.7|733.7|724.6|8
1655698350000|2022-06-20 04:12:30|733.6|724.5|733.8|724.7|733.8|724.7|733.6|724.5|4
1655698360000|2022-06-20 04:12:40|733.55|724.45|733.3|724.2|733.55|724.45|733.3|724.2|9
1655698370000|2022-06-20 04:12:50|733.45|724.35|733.3|724.2|733.45|724.35|733.29|724.19|14
1655698380000|2022-06-20 04:13:00|733.4|724.3|733.22|724.12|733.5|724.4|733.21|724.11|6
1655698390000|2022-06-20 04:13:10|733.34|724.24|733.68|724.58|733.75|724.65|733.23|724.13|13
1655698400000|2022-06-20 04:13:20|733.7|724.6|733.75|724.65|733.77|724.67|733.69|724.59|14
1655698410000|2022-06-20 04:13:30|733.77|724.67|733.75|724.65|733.77|724.67|733.75|724.65|4
1655698420000|2022-06-20 04:13:40|733.77|724.67|733.7|724.6|733.81|724.71|733.61|724.51|8
1655698430000|2022-06-20 04:13:50|733.6|724.5|733.65|724.55|733.65|724.55|733.6|724.5|4
1655698440000|2022-06-20 04:14:00|733.75|724.65|733.58|724.48|733.75|724.65|733.57|724.47|8
1655698450000|2022-06-20 04:14:10|733.75|724.65|733.5|724.4|733.75|724.65|733.48|724.38|7
1655698460000|2022-06-20 04:14:20|733.27|724.17|733.27|724.17|733.27|724.17|733.27|724.17|1
1655698470000|2022-06-20 04:14:30|733.3|724.2|733.4|724.3|733.4|724.3|733.19|724.09|3
1655698480000|2022-06-20 04:14:40|733.34|724.24|733.25|724.15|733.34|724.24|733.25|724.15|3
1655698490000|2022-06-20 04:14:50|733.2|724.1|733.3|724.2|733.3|724.2|733.2|724.1|2
1655698500000|2022-06-20 04:15:00|733.35|724.25|733.24|724.14|733.35|724.25|733.14|724.04|4
1655698510000|2022-06-20 04:15:10|733.28|724.18|733.48|724.38|733.52|724.42|733.28|724.18|8
1655698520000|2022-06-20 04:15:20|733.52|724.42|733.67|724.57|733.69|724.59|733.52|724.42|8
1655698530000|2022-06-20 04:15:30|733.76|724.66|733.78|724.68|733.85|724.75|733.76|724.66|10
1655698540000|2022-06-20 04:15:40|733.83|724.73|734.45|725.35|734.53|725.43|733.78|724.68|23
1655698550000|2022-06-20 04:15:50|734.41|725.31|734.45|725.35|734.62|725.52|734.41|725.31|9
1655698560000|2022-06-20 04:16:00|734.66|725.56|734.4|725.3|734.66|725.56|734.08|724.98|10
1655698570000|2022-06-20 04:16:10|734.45|725.35|734.42|725.32|734.5|725.4|734.38|725.28|19
1655698580000|2022-06-20 04:16:20|734.37|725.27|734.45|725.35|734.58|725.48|734.32|725.22|11
1655698590000|2022-06-20 04:16:30|734.22|725.12|734.43|725.33|734.53|725.43|734.22|725.12|16
1655698600000|2022-06-20 04:16:40|734.48|725.38|734.48|725.38|734.8|725.7|734.46|725.36|20
1655698610000|2022-06-20 04:16:50|734.51|725.41|734.48|725.38|734.58|725.48|734.48|725.38|4
1655698620000|2022-06-20 04:17:00|734.55|725.45|734.65|725.55|734.67|725.57|734.48|725.38|9
1655698630000|2022-06-20 04:17:10|734.6|725.5|734.75|725.65|734.77|725.67|734.6|725.5|16
1655698640000|2022-06-20 04:17:20|734.65|725.55|734.5|725.4|734.9|725.8|734.44|725.34|17
1655698650000|2022-06-20 04:17:30|734.49|725.39|734.48|725.38|734.76|725.66|734.48|725.38|9
1655698660000|2022-06-20 04:17:40|734.55|725.45|734.31|725.21|734.57|725.47|734.31|725.21|11
1655698670000|2022-06-20 04:17:50|734.45|725.35|734.5|725.4|734.55|725.45|734.45|725.35|8
1655698680000|2022-06-20 04:18:00|734.42|725.32|734.7|725.6|734.7|725.6|734.42|725.32|8
1655698690000|2022-06-20 04:18:10|734.56|725.46|734.5|725.4|734.56|725.46|734.28|725.18|7
1655698700000|2022-06-20 04:18:20|734.33|725.23|734.14|725.04|734.33|725.23|734.14|725.04|4
1655698710000|2022-06-20 04:18:30|734.15|725.05|734.37|725.27|734.5|725.4|734.15|725.05|7
1655698720000|2022-06-20 04:18:40|734.21|725.11|734.22|725.12|734.22|725.12|734.16|725.06|5
1655698730000|2022-06-20 04:18:50|734.32|725.22|735.48|726.38|735.6|726.5|734.27|725.17|20
1655698740000|2022-06-20 04:19:00|735.45|726.35|735.48|726.38|735.6|726.5|735.4|726.3|12
1655698750000|2022-06-20 04:19:10|735.55|726.45|735.58|726.48|735.7|726.6|735.55|726.45|10
1655698760000|2022-06-20 04:19:20|735.65|726.55|735.55|726.45|735.8|726.7|735.55|726.45|4
1655698770000|2022-06-20 04:19:30|735.46|726.36|735.29|726.19|735.46|726.36|735.29|726.19|6
1655698780000|2022-06-20 04:19:40|735.45|726.35|735.13|726.03|735.53|726.43|735.1|726|16
1655698790000|2022-06-20 04:19:50|735.12|726.02|735.04|725.94|735.44|726.34|735.04|725.94|9
1655698800000|2022-06-20 04:20:00|735.21|726.11|735.04|725.94|735.21|726.11|735.04|725.94|2
1655698810000|2022-06-20 04:20:10|735.03|725.93|735.3|726.2|735.3|726.2|734.98|725.88|5
1655698820000|2022-06-20 04:20:20|735.19|726.09|734.94|725.84|735.19|726.09|734.94|725.84|6
1655698830000|2022-06-20 04:20:30|735.3|726.2|735.01|725.91|735.3|726.2|735|725.9|9
1655698840000|2022-06-20 04:20:40|735.02|725.92|735.72|726.62|735.72|726.62|735.02|725.92|12
1655698850000|2022-06-20 04:20:50|735.73|726.63|736.8|727.7|736.8|727.7|735.73|726.63|17
1655698860000|2022-06-20 04:21:00|736.65|727.55|736.62|727.52|736.71|727.61|736.62|727.52|11
1655698870000|2022-06-20 04:21:10|736.8|727.7|737.03|727.93|737.25|728.15|736.67|727.57|13
1655698880000|2022-06-20 04:21:20|736.95|727.85|737.15|728.05|737.15|728.05|736.79|727.69|14
1655698890000|2022-06-20 04:21:30|737.25|728.15|737.8|728.7|737.8|728.7|737.15|728.05|18
1655698900000|2022-06-20 04:21:40|737.68|728.58|736.99|727.89|737.8|728.7|736.98|727.88|19
1655698910000|2022-06-20 04:21:50|736.91|727.81|736.66|727.56|736.91|727.81|736.61|727.51|16
1655698920000|2022-06-20 04:22:00|736.67|727.57|736.57|727.47|736.68|727.58|736.55|727.45|11
1655698930000|2022-06-20 04:22:10|736.52|727.42|735.7|726.6|736.61|727.51|735.65|726.55|11
1655698940000|2022-06-20 04:22:20|735.75|726.65|735.7|726.6|735.75|726.65|735.7|726.6|2
1655698950000|2022-06-20 04:22:30|735.65|726.55|735.66|726.56|735.85|726.75|735.61|726.51|12
1655698960000|2022-06-20 04:22:40|735.7|726.6|735.66|726.56|735.7|726.6|735.66|726.56|4
1655698970000|2022-06-20 04:22:50|735.74|726.64|735.66|726.56|735.74|726.64|735.65|726.55|7
1655698980000|2022-06-20 04:23:00|735.67|726.57|735.66|726.56|735.67|726.57|735.66|726.56|2
1655698990000|2022-06-20 04:23:10|735.65|726.55|735.55|726.45|735.66|726.56|735.55|726.45|6
1655699000000|2022-06-20 04:23:20|735.54|726.44|735.48|726.38|735.55|726.45|735.48|726.38|6
1655699010000|2022-06-20 04:23:30|735.49|726.39|735.39|726.29|735.49|726.39|735.39|726.29|3
1655699020000|2022-06-20 04:23:40|735.49|726.39|735.59|726.49|735.59|726.49|735.49|726.39|4
1655699030000|2022-06-20 04:23:50|735.58|726.48|736.02|726.92|736.07|726.97|735.58|726.48|12
1655699040000|2022-06-20 04:24:00|736.07|726.97|736.07|726.97|736.2|727.1|736.07|726.97|5
1655699050000|2022-06-20 04:24:10|736.24|727.14|736.24|727.14|736.24|727.14|736.24|727.14|1
1655699060000|2022-06-20 04:24:20|736.26|727.16|736.25|727.15|736.5|727.4|736.25|727.15|5
1655699070000|2022-06-20 04:24:30|736.5|727.4|737.22|728.12|737.4|728.3|736.18|727.08|20
1655699080000|2022-06-20 04:24:40|737.37|728.27|737.85|728.75|737.85|728.75|737.23|728.13|8
1655699090000|2022-06-20 04:24:50|737.95|728.85|737.88|728.78|737.95|728.85|737.8|728.7|8
1655699100000|2022-06-20 04:25:00|737.87|728.77|737.9|728.8|737.91|728.81|737.58|728.48|18
1655699110000|2022-06-20 04:25:10|737.89|728.79|738.72|729.62|738.8|729.7|737.86|728.76|20
1655699120000|2022-06-20 04:25:20|738.77|729.67|738.92|729.82|738.93|729.83|738.61|729.51|17
1655699130000|2022-06-20 04:25:30|738.83|729.73|738.85|729.75|738.92|729.82|738.62|729.52|15
1655699140000|2022-06-20 04:25:40|738.71|729.61|738.71|729.61|738.91|729.81|738.71|729.61|12
1655699150000|2022-06-20 04:25:50|738.83|729.73|738.8|729.7|738.83|729.73|738.75|729.65|7
1655699160000|2022-06-20 04:26:00|738.79|729.69|738.55|729.45|738.81|729.71|738.52|729.42|12
1655699170000|2022-06-20 04:26:10|738.81|729.71|738.63|729.53|738.81|729.71|738.4|729.3|22
1655699180000|2022-06-20 04:26:20|738.64|729.54|738.69|729.59|738.69|729.59|738.58|729.48|10
1655699190000|2022-06-20 04:26:30|738.59|729.49|738.46|729.36|738.59|729.49|738.46|729.36|12
1655699200000|2022-06-20 04:26:40|738.47|729.37|738.44|729.34|738.49|729.39|738.44|729.34|4
1655699210000|2022-06-20 04:26:50|738.34|729.24|738.31|729.21|738.35|729.25|738.29|729.19|5
1655699220000|2022-06-20 04:27:00|738.5|729.4|738.37|729.27|738.65|729.55|738.25|729.15|13
1655699230000|2022-06-20 04:27:10|738.3|729.2|738.35|729.25|738.44|729.34|738.24|729.14|10
1655699240000|2022-06-20 04:27:20|738.36|729.26|738.4|729.3|738.6|729.5|738.32|729.22|9
1655699250000|2022-06-20 04:27:30|738.32|729.22|738.55|729.45|738.55|729.45|738.32|729.22|4
1655699260000|2022-06-20 04:27:40|738.38|729.28|738.4|729.3|738.55|729.45|738.37|729.27|7
1655699270000|2022-06-20 04:27:50|738.32|729.22|738.27|729.17|738.37|729.27|738.27|729.17|3
1655699280000|2022-06-20 04:28:00|738.29|729.19|738.17|729.07|738.29|729.19|738.17|729.07|8
1655699290000|2022-06-20 04:28:10|738.32|729.22|738.12|729.02|738.33|729.23|738.12|729.02|9
1655699300000|2022-06-20 04:28:20|737.94|728.84|738.35|729.25|738.38|729.28|737.94|728.84|12
1655699310000|2022-06-20 04:28:30|738.08|728.98|737.98|728.88|738.22|729.12|737.98|728.88|6
1655699320000|2022-06-20 04:28:40|737.93|728.83|737.92|728.82|737.93|728.83|737.92|728.82|2
1655699330000|2022-06-20 04:28:50|737.93|728.83|738.3|729.2|738.3|729.2|737.93|728.83|7
1655699340000|2022-06-20 04:29:00|738.25|729.15|738.57|729.47|738.76|729.66|738.25|729.15|15
1655699350000|2022-06-20 04:29:10|738.61|729.51|738.94|729.84|738.94|729.84|738.45|729.35|12
1655699360000|2022-06-20 04:29:20|738.95|729.85|739.28|730.18|739.41|730.31|738.95|729.85|12
1655699370000|2022-06-20 04:29:30|739.35|730.25|739.61|730.51|739.75|730.65|739.35|730.25|9
1655699380000|2022-06-20 04:29:40|739.62|730.52|739.69|730.59|739.75|730.65|739.57|730.47|6
1655699390000|2022-06-20 04:29:50|739.75|730.65|740.26|731.16|740.55|731.45|739.75|730.65|15
1655699400000|2022-06-20 04:30:00|740.24|731.14|739.62|730.52|740.24|731.14|739.5|730.4|15
1655699410000|2022-06-20 04:30:10|739.63|730.53|738.81|729.71|739.63|730.53|738.41|729.31|22
1655699420000|2022-06-20 04:30:20|738.85|729.75|738.85|729.75|739.11|730.01|738.83|729.73|21
1655699430000|2022-06-20 04:30:30|739.28|730.18|739.14|730.04|739.35|730.25|739|729.9|11
1655699440000|2022-06-20 04:30:40|739.24|730.14|739.21|730.11|739.31|730.21|739.21|730.11|11
1655699450000|2022-06-20 04:30:50|739.3|730.2|738.7|729.6|739.3|730.2|738.7|729.6|10
1655699460000|2022-06-20 04:31:00|738.9|729.8|738.7|729.6|738.9|729.8|738.7|729.6|5
1655699470000|2022-06-20 04:31:10|738.75|729.65|738.65|729.55|739.1|730|738.51|729.41|14
1655699480000|2022-06-20 04:31:20|738.59|729.49|738.87|729.77|738.88|729.78|738.58|729.48|13
1655699490000|2022-06-20 04:31:30|738.79|729.69|738.52|729.42|738.85|729.75|738.52|729.42|22
1655699500000|2022-06-20 04:31:40|738.53|729.43|738.49|729.39|738.54|729.44|738.46|729.36|8
1655699510000|2022-06-20 04:31:50|738.59|729.49|738.88|729.78|738.91|729.81|738.58|729.48|15
1655699520000|2022-06-20 04:32:00|738.81|729.71|738.58|729.48|738.81|729.71|738.58|729.48|10
1655699530000|2022-06-20 04:32:10|738.57|729.47|738.85|729.75|738.87|729.77|738.5|729.4|18
1655699540000|2022-06-20 04:32:20|738.8|729.7|738.59|729.49|738.88|729.78|738.59|729.49|9
1655699550000|2022-06-20 04:32:30|738.65|729.55|738.65|729.55|738.78|729.68|738.59|729.49|5
1655699560000|2022-06-20 04:32:40|738.8|729.7|738.8|729.7|738.8|729.7|738.73|729.63|9
1655699570000|2022-06-20 04:32:50|738.76|729.66|739.27|730.17|739.31|730.21|738.76|729.66|16
1655699580000|2022-06-20 04:33:00|739.32|730.22|739.34|730.24|739.5|730.4|739.3|730.2|11
1655699590000|2022-06-20 04:33:10|739.35|730.25|739.5|730.4|739.5|730.4|739.34|730.24|7
1655699600000|2022-06-20 04:33:20|739.36|730.26|739.59|730.49|739.7|730.6|739.36|730.26|9
1655699610000|2022-06-20 04:33:30|739.6|730.5|739.75|730.65|739.75|730.65|739.6|730.5|8
1655699630000|2022-06-20 04:33:50|739.71|730.61|740.05|730.95|740.05|730.95|739.71|730.61|9
1655699640000|2022-06-20 04:34:00|740.2|731.1|740.17|731.07|740.37|731.27|740.17|731.07|7
1655699650000|2022-06-20 04:34:10|740.26|731.16|740.25|731.15|740.44|731.34|740.17|731.07|12
1655699660000|2022-06-20 04:34:20|740.24|731.14|739.75|730.65|740.24|731.14|739.62|730.52|13
1655699670000|2022-06-20 04:34:30|739.68|730.58|739.68|730.58|739.8|730.7|739.61|730.51|6
1655699680000|2022-06-20 04:34:40|739.75|730.65|739.58|730.48|739.75|730.65|739.47|730.37|8
1655699690000|2022-06-20 04:34:50|739.65|730.55|739.9|730.8|739.96|730.86|739.62|730.52|6
1655699700000|2022-06-20 04:35:00|739.88|730.78|739.65|730.55|740.26|731.16|739.47|730.37|13
1655699710000|2022-06-20 04:35:10|739.6|730.5|739.44|730.34|739.6|730.5|739.44|730.34|4
1655699720000|2022-06-20 04:35:20|739.37|730.27|738.85|729.75|739.42|730.32|738.56|729.46|16
1655699730000|2022-06-20 04:35:30|738.8|729.7|738.95|729.85|738.95|729.85|738.75|729.65|4
1655699740000|2022-06-20 04:35:40|738.94|729.84|738.89|729.79|738.94|729.84|738.89|729.79|2
1655699750000|2022-06-20 04:35:50|738.94|729.84|739.35|730.25|739.35|730.25|738.94|729.84|9
1655699760000|2022-06-20 04:36:00|739.3|730.2|739.65|730.55|739.72|730.62|739.3|730.2|20
1655699770000|2022-06-20 04:36:10|739.59|730.49|739.46|730.36|739.65|730.55|739.46|730.36|11
1655699780000|2022-06-20 04:36:20|739.5|730.4|739.42|730.32|739.5|730.4|739.34|730.24|4
1655699790000|2022-06-20 04:36:30|739.55|730.45|738.7|729.6|739.58|730.48|738.66|729.56|10
1655699800000|2022-06-20 04:36:40|738.67|729.57|738.86|729.76|739.09|729.99|738.67|729.57|14
1655699810000|2022-06-20 04:36:50|738.65|729.55|738.59|729.49|738.68|729.58|738.59|729.49|6
1655699820000|2022-06-20 04:37:00|738.65|729.55|738.8|729.7|738.8|729.7|738.58|729.48|18
1655699830000|2022-06-20 04:37:10|738.9|729.8|739|729.9|739.1|730|738.77|729.67|10
1655699840000|2022-06-20 04:37:20|738.84|729.74|738.65|729.55|739.18|730.08|738.62|729.52|10
1655699850000|2022-06-20 04:37:30|738.61|729.51|738.11|729.01|738.65|729.55|738.11|729.01|10
1655699860000|2022-06-20 04:37:40|738.14|729.04|738.69|729.59|739.22|730.12|738.14|729.04|24
1655699870000|2022-06-20 04:37:50|738.77|729.67|739.18|730.08|739.29|730.19|738.56|729.46|19
1655699880000|2022-06-20 04:38:00|739.35|730.25|739.15|730.05|739.35|730.25|739.15|730.05|3
1655699890000|2022-06-20 04:38:10|739.1|730|739.41|730.31|739.47|730.37|739.1|730|15
1655699900000|2022-06-20 04:38:20|739.51|730.41|739.72|730.62|739.72|730.62|739.4|730.3|15
1655699910000|2022-06-20 04:38:30|739.61|730.51|739.31|730.21|739.67|730.57|739.31|730.21|6
1655699920000|2022-06-20 04:38:40|739.22|730.12|739.15|730.05|739.27|730.17|738.94|729.84|11
1655699930000|2022-06-20 04:38:50|739|729.9|739.1|730|739.1|730|739|729.9|2
1655699940000|2022-06-20 04:39:00|739|729.9|739|729.9|739|729.9|739|729.9|1
1655699950000|2022-06-20 04:39:10|739.37|730.27|739|729.9|739.37|730.27|738.94|729.84|10
1655699960000|2022-06-20 04:39:20|738.98|729.88|739.11|730.01|739.37|730.27|738.98|729.88|12
1655699970000|2022-06-20 04:39:30|739.38|730.28|739.3|730.2|739.42|730.32|739.2|730.1|8
1655699990000|2022-06-20 04:39:50|739.36|730.26|739.5|730.4|739.55|730.45|739.32|730.22|8
1655700000000|2022-06-20 04:40:00|739.57|730.47|739.06|729.96|739.57|730.47|739.06|729.96|13
1655700010000|2022-06-20 04:40:10|739.05|729.95|738.9|729.8|739.16|730.06|738.83|729.73|9
1655700020000|2022-06-20 04:40:20|738.92|729.82|738.95|729.85|738.95|729.85|738.92|729.82|2
1655700030000|2022-06-20 04:40:30|739.08|729.98|739.2|730.1|739.28|730.18|739.05|729.95|10
1655700040000|2022-06-20 04:40:40|739.01|729.91|739.01|729.91|739.06|729.96|739.01|729.91|3
1655700050000|2022-06-20 04:40:50|739.06|729.96|738.94|729.84|739.06|729.96|738.93|729.83|10
1655700060000|2022-06-20 04:41:00|739.4|730.3|739.25|730.15|739.4|730.3|738.93|729.83|11
1655700070000|2022-06-20 04:41:10|739.3|730.2|739.78|730.68|740.07|730.97|739.2|730.1|16
1655700080000|2022-06-20 04:41:20|739.75|730.65|739.45|730.35|740.1|731|739.45|730.35|8
1655700090000|2022-06-20 04:41:30|739.4|730.3|739.4|730.3|739.4|730.3|739.4|730.3|1
1655700110000|2022-06-20 04:41:50|739.55|730.45|739.48|730.38|739.69|730.59|739.43|730.33|7
1655700120000|2022-06-20 04:42:00|739.55|730.45|739.4|730.3|739.7|730.6|739.4|730.3|10
1655700130000|2022-06-20 04:42:10|739.45|730.35|739.55|730.45|739.55|730.45|739.38|730.28|5
1655700140000|2022-06-20 04:42:20|739.6|730.5|739.25|730.15|739.6|730.5|739.25|730.15|8
1655700150000|2022-06-20 04:42:30|739.33|730.23|739.2|730.1|739.35|730.25|739.2|730.1|4
1655700160000|2022-06-20 04:42:40|739.3|730.2|739.35|730.25|739.35|730.25|739.25|730.15|8
1655700170000|2022-06-20 04:42:50|739.3|730.2|739.39|730.29|739.65|730.55|739.25|730.15|8
1655700180000|2022-06-20 04:43:00|739.4|730.3|739.54|730.44|739.7|730.6|739.4|730.3|11
1655700190000|2022-06-20 04:43:10|739.6|730.5|739.5|730.4|739.6|730.5|739.49|730.39|9
1655700200000|2022-06-20 04:43:20|739.44|730.34|739.55|730.45|739.58|730.48|739.44|730.34|8
1655700210000|2022-06-20 04:43:30|739.6|730.5|739.57|730.47|739.68|730.58|739.55|730.45|6
1655700220000|2022-06-20 04:43:40|739.83|730.73|739.56|730.46|739.83|730.73|739.56|730.46|8
1655700230000|2022-06-20 04:43:50|739.77|730.67|739.54|730.44|739.81|730.71|739.54|730.44|6
1655700240000|2022-06-20 04:44:00|739.49|730.39|739.55|730.45|739.8|730.7|739.43|730.33|10
1655700250000|2022-06-20 04:44:10|739.3|730.2|738.83|729.73|739.43|730.33|738.83|729.73|11
1655700260000|2022-06-20 04:44:20|738.82|729.72|737.9|728.8|738.82|729.72|737.9|728.8|14
1655700270000|2022-06-20 04:44:30|737.85|728.75|737.8|728.7|737.86|728.76|737.6|728.5|20
1655700280000|2022-06-20 04:44:40|737.6|728.5|738.3|729.2|738.3|729.2|737.6|728.5|15
1655700290000|2022-06-20 04:44:50|738.2|729.1|737.65|728.55|738.2|729.1|737.6|728.5|7
1655700300000|2022-06-20 04:45:00|737.73|728.63|738.1|729|738.18|729.08|737.6|728.5|13
1655700310000|2022-06-20 04:45:10|738.18|729.08|738.26|729.16|738.4|729.3|738.18|729.08|7
1655700320000|2022-06-20 04:45:20|738.28|729.18|738.29|729.19|738.35|729.25|738.25|729.15|7
1655700330000|2022-06-20 04:45:30|738.27|729.17|738.66|729.56|738.72|729.62|738.27|729.17|17
1655700340000|2022-06-20 04:45:40|738.63|729.53|738.55|729.45|738.63|729.53|738.48|729.38|4
1655700350000|2022-06-20 04:45:50|738.56|729.46|738.56|729.46|738.58|729.48|738.56|729.46|3
1655700360000|2022-06-20 04:46:00|738.58|729.48|738.63|729.53|738.7|729.6|738.56|729.46|10
1655700370000|2022-06-20 04:46:10|738.6|729.5|738.65|729.55|738.73|729.63|738.6|729.5|7
1655700380000|2022-06-20 04:46:20|738.68|729.58|738.65|729.55|738.68|729.58|738.65|729.55|2
1655700390000|2022-06-20 04:46:30|738.63|729.53|738.11|729.01|738.63|729.53|738.11|729.01|8
1655700400000|2022-06-20 04:46:40|738.08|728.98|738.01|728.91|738.21|729.11|738.01|728.91|7
1655700410000|2022-06-20 04:46:50|737.95|728.85|738.1|729|738.15|729.05|737.92|728.82|7
1655700420000|2022-06-20 04:47:00|738.3|729.2|738.35|729.25|738.35|729.25|738.3|729.2|2
1655700430000|2022-06-20 04:47:10|738.24|729.14|738.19|729.09|738.31|729.21|738.19|729.09|5
1655700450000|2022-06-20 04:47:30|738.12|729.02|738.09|728.99|738.12|729.02|738.09|728.99|3
1655700460000|2022-06-20 04:47:40|738.1|729|738.22|729.12|738.35|729.25|738.1|729|6
1655700470000|2022-06-20 04:47:50|738.17|729.07|738.12|729.02|738.26|729.16|738.12|729.02|3
1655700480000|2022-06-20 04:48:00|738.3|729.2|738.11|729.01|738.3|729.2|738.11|729.01|2
1655700490000|2022-06-20 04:48:10|738.06|728.96|737.65|728.55|738.28|729.18|737.65|728.55|13
1655700500000|2022-06-20 04:48:20|737.61|728.51|737.8|728.7|737.8|728.7|737.61|728.51|6
1655700510000|2022-06-20 04:48:30|737.75|728.65|738.15|729.05|738.25|729.15|737.75|728.65|9
1655700520000|2022-06-20 04:48:40|738.14|729.04|737.87|728.77|738.38|729.28|737.87|728.77|13
1655700530000|2022-06-20 04:48:50|737.86|728.76|737.4|728.3|737.86|728.76|737.1|728|15
1655700540000|2022-06-20 04:49:00|737.3|728.2|737.25|728.15|737.3|728.2|737.05|727.95|5
1655700550000|2022-06-20 04:49:10|737.24|728.14|736.75|727.65|737.38|728.28|736.75|727.65|12
1655700560000|2022-06-20 04:49:20|736.7|727.6|736.6|727.5|736.75|727.65|736.6|727.5|5
1655700570000|2022-06-20 04:49:30|736.75|727.65|736.26|727.16|736.75|727.65|736.25|727.15|11
1655700580000|2022-06-20 04:49:40|736.15|727.05|736.18|727.08|736.5|727.4|736.15|727.05|6
1655700590000|2022-06-20 04:49:50|736.16|727.06|735.7|726.6|736.31|727.21|735.7|726.6|11
1655700600000|2022-06-20 04:50:00|735.6|726.5|735.5|726.4|735.6|726.5|735.33|726.23|6
1655700610000|2022-06-20 04:50:10|735.6|726.5|735.74|726.64|735.74|726.64|735.32|726.22|12
1655700620000|2022-06-20 04:50:20|735.83|726.73|735.78|726.68|735.83|726.73|735.65|726.55|9
1655700630000|2022-06-20 04:50:30|735.8|726.7|736.07|726.97|736.27|727.17|735.75|726.65|13
1655700640000|2022-06-20 04:50:40|736.12|727.02|735.7|726.6|736.37|727.27|735.7|726.6|13
1655700650000|2022-06-20 04:50:50|735.9|726.8|735.7|726.6|735.9|726.8|735.7|726.6|3
1655700660000|2022-06-20 04:51:00|735.64|726.54|735.7|726.6|735.9|726.8|735.64|726.54|17
1655700670000|2022-06-20 04:51:10|735.82|726.72|735.22|726.12|735.85|726.75|735.22|726.12|11
1655700680000|2022-06-20 04:51:20|734.95|725.85|734.5|725.4|735.05|725.95|734.5|725.4|14
1655700690000|2022-06-20 04:51:30|734.65|725.55|734.67|725.57|734.72|725.62|734.43|725.33|11
1655700700000|2022-06-20 04:51:40|734.75|725.65|734.43|725.33|734.75|725.65|734.43|725.33|11
1655700710000|2022-06-20 04:51:50|734.55|725.45|734.11|725.01|734.55|725.45|734.1|725|9
1655700720000|2022-06-20 04:52:00|734.26|725.16|734.16|725.06|734.55|725.45|734.15|725.05|7
1655700730000|2022-06-20 04:52:10|734.17|725.07|734.16|725.06|734.17|725.07|734.16|725.06|2
1655700740000|2022-06-20 04:52:20|734.25|725.15|734.16|725.06|734.25|725.15|734.15|725.05|3
1655700750000|2022-06-20 04:52:30|734.27|725.17|734.45|725.35|734.49|725.39|734.27|725.17|3
1655700760000|2022-06-20 04:52:40|734.17|725.07|734.19|725.09|734.29|725.19|734.17|725.07|5
1655700770000|2022-06-20 04:52:50|734.18|725.08|734.18|725.08|734.18|725.08|734.18|725.08|1
1655700780000|2022-06-20 04:53:00|734.38|725.28|734.26|725.16|734.56|725.46|734.18|725.08|11
1655700790000|2022-06-20 04:53:10|734.5|725.4|734.22|725.12|734.6|725.5|734.22|725.12|9
1655700800000|2022-06-20 04:53:20|734.23|725.13|733.67|724.57|734.44|725.34|733.67|724.57|19
1655700810000|2022-06-20 04:53:30|733.7|724.6|733.7|724.6|733.7|724.6|733.64|724.54|11
1655700820000|2022-06-20 04:53:40|733.64|724.54|733.63|724.53|733.7|724.6|733.63|724.53|9
1655700830000|2022-06-20 04:53:50|733.7|724.6|733.64|724.54|733.7|724.6|733.63|724.53|4
1655700840000|2022-06-20 04:54:00|733.7|724.6|733.16|724.06|733.78|724.68|733.16|724.06|23
1655700850000|2022-06-20 04:54:10|733.17|724.07|733.11|724.01|733.17|724.07|733.08|723.98|5
1655700860000|2022-06-20 04:54:20|733.25|724.15|733.08|723.98|733.25|724.15|733.03|723.93|8
1655700870000|2022-06-20 04:54:30|733.21|724.11|733.17|724.07|733.35|724.25|733.17|724.07|10
1655700880000|2022-06-20 04:54:40|733.19|724.09|733.18|724.08|733.23|724.13|733.1|724|6
1655700890000|2022-06-20 04:54:50|733.17|724.07|733.03|723.93|733.18|724.08|733.03|723.93|4
1655700900000|2022-06-20 04:55:00|733.01|723.91|732.47|723.37|733.01|723.91|732.42|723.32|19
1655700910000|2022-06-20 04:55:10|732.45|723.35|731.56|722.46|732.45|723.35|731.44|722.34|11
1655700920000|2022-06-20 04:55:20|731.55|722.45|730.95|721.85|731.85|722.75|730.6|721.5|24
1655700930000|2022-06-20 04:55:30|731.08|721.98|731|721.9|731.08|721.98|730.82|721.72|14
1655700940000|2022-06-20 04:55:40|730.89|721.79|729.9|720.8|730.95|721.85|729.9|720.8|15
1655700950000|2022-06-20 04:55:50|729.97|720.87|730.55|721.45|730.7|721.6|729.9|720.8|16
1655700960000|2022-06-20 04:56:00|730.26|721.16|730.68|721.58|730.85|721.75|730.25|721.15|15
1655700970000|2022-06-20 04:56:10|730.75|721.65|730.45|721.35|730.83|721.73|730.41|721.31|15
1655700980000|2022-06-20 04:56:20|730.19|721.09|728.99|719.89|730.19|721.09|728.99|719.89|12
1655700990000|2022-06-20 04:56:30|728.98|719.88|728.73|719.63|728.98|719.88|728.23|719.13|12
1655701000000|2022-06-20 04:56:40|728.6|719.5|729.11|720.01|729.48|720.38|728.6|719.5|10
1655701010000|2022-06-20 04:56:50|729.16|720.06|729.56|720.46|729.95|720.85|729.16|720.06|18
1655701020000|2022-06-20 04:57:00|729.54|720.44|729.45|720.35|729.6|720.5|729.3|720.2|16
1655701030000|2022-06-20 04:57:10|729.5|720.4|730.18|721.08|730.31|721.21|729.5|720.4|19
1655701040000|2022-06-20 04:57:20|730.12|721.02|730.85|721.75|731.18|722.08|730.09|720.99|27
1655701050000|2022-06-20 04:57:30|730.9|721.8|731.03|721.93|731.15|722.05|730.85|721.75|11
1655701060000|2022-06-20 04:57:40|731.04|721.94|730.55|721.45|731.4|722.3|730.55|721.45|14
1655701070000|2022-06-20 04:57:50|730.72|721.62|730.45|721.35|730.72|721.62|730.45|721.35|4
1655701080000|2022-06-20 04:58:00|730.7|721.6|729.7|720.6|730.7|721.6|729.7|720.6|11
1655701090000|2022-06-20 04:58:10|729.89|720.79|730.12|721.02|730.25|721.15|729.86|720.76|10
1655701100000|2022-06-20 04:58:20|730.02|720.92|729.61|720.51|730.13|721.03|729.55|720.45|9
1655701110000|2022-06-20 04:58:30|729.55|720.45|729.39|720.29|729.61|720.51|729.39|720.29|8
1655701120000|2022-06-20 04:58:40|729.34|720.24|728.72|719.62|729.35|720.25|728.72|719.62|14
1655701130000|2022-06-20 04:58:50|728.59|719.49|728.75|719.65|728.8|719.7|728.4|719.3|15
1655701140000|2022-06-20 04:59:00|728.64|719.54|728.37|719.27|728.75|719.65|728.35|719.25|17
1655701150000|2022-06-20 04:59:10|727.75|718.65|727.79|718.69|728.07|718.97|727.69|718.59|16
1655701160000|2022-06-20 04:59:20|727.88|718.78|728.41|719.31|728.41|719.31|727.7|718.6|19
1655701170000|2022-06-20 04:59:30|728.48|719.38|728.8|719.7|728.9|719.8|728.48|719.38|7
1655701180000|2022-06-20 04:59:40|728.86|719.76|729.03|719.93|729.5|720.4|728.85|719.75|11
1655701190000|2022-06-20 04:59:50|729.09|719.99|728.67|719.57|729.18|720.08|728.67|719.57|8
1655701200000|2022-06-20 05:00:00|728.68|719.58|727.2|718.1|728.9|719.8|727.2|718.1|26
1655701210000|2022-06-20 05:00:10|727.28|718.18|727.22|718.12|727.6|718.5|726.8|717.7|25
1655701220000|2022-06-20 05:00:20|727.21|718.11|727.69|718.59|727.7|718.6|727.21|718.11|19
1655701230000|2022-06-20 05:00:30|727.65|718.55|728.01|718.91|728.2|719.1|727.57|718.47|22
1655701240000|2022-06-20 05:00:40|728.02|718.92|728.4|719.3|728.4|719.3|728.02|718.92|3
1655701250000|2022-06-20 05:00:50|728.44|719.34|728.32|719.22|728.5|719.4|728.1|719|11
1655701260000|2022-06-20 05:01:00|728.23|719.13|728.45|719.35|728.45|719.35|728.06|718.96|9
1655701270000|2022-06-20 05:01:10|728.15|719.05|728.8|719.7|728.8|719.7|728.15|719.05|12
1655701280000|2022-06-20 05:01:20|728.58|719.48|728.31|719.21|728.6|719.5|728.09|718.99|17
1655701290000|2022-06-20 05:01:30|728.52|719.42|727.8|718.7|728.6|719.5|727.8|718.7|13
1655701300000|2022-06-20 05:01:40|727.7|718.6|727.8|718.7|727.8|718.7|727.55|718.45|10
1655701310000|2022-06-20 05:01:50|727.72|718.62|727.17|718.07|727.72|718.62|727.17|718.07|13
1655701320000|2022-06-20 05:02:00|727.18|718.08|727.47|718.37|727.65|718.55|727.17|718.07|15
1655701330000|2022-06-20 05:02:10|727.55|718.45|727.61|718.51|727.8|718.7|727.55|718.45|13
1655701340000|2022-06-20 05:02:20|727.6|718.5|727.46|718.36|727.65|718.55|727.42|718.32|17
1655701350000|2022-06-20 05:02:30|727.48|718.38|727.45|718.35|727.63|718.53|727.32|718.22|16
1655701360000|2022-06-20 05:02:40|727.47|718.37|727.73|718.63|727.8|718.7|727.31|718.21|18
1655701370000|2022-06-20 05:02:50|727.8|718.7|727.77|718.67|728.14|719.04|727.75|718.65|10
1655701380000|2022-06-20 05:03:00|727.78|718.68|727.99|718.89|728.45|719.35|727.77|718.67|22
1655701390000|2022-06-20 05:03:10|727.87|718.77|727.7|718.6|727.88|718.78|727.7|718.6|7
1655701400000|2022-06-20 05:03:20|727.79|718.69|728.32|719.22|728.32|719.22|727.62|718.52|12
1655701410000|2022-06-20 05:03:30|728.16|719.06|727.7|718.6|728.21|719.11|727.7|718.6|18
1655701420000|2022-06-20 05:03:40|727.8|718.7|727.61|718.51|727.8|718.7|727.6|718.5|13
1655701430000|2022-06-20 05:03:50|727.62|718.52|727.51|718.41|727.62|718.52|727.51|718.41|4
1655701440000|2022-06-20 05:04:00|727.49|718.39|727.24|718.14|727.75|718.65|727.18|718.08|13
1655701450000|2022-06-20 05:04:10|727.25|718.15|727.53|718.43|727.75|718.65|727.25|718.15|16
1655701460000|2022-06-20 05:04:20|727.48|718.38|727.37|718.27|727.52|718.42|727.37|718.27|6
1655701470000|2022-06-20 05:04:30|727.39|718.29|727.47|718.37|727.61|718.51|727.37|718.27|8
1655701480000|2022-06-20 05:04:40|727.48|718.38|727.47|718.37|727.48|718.38|727.47|718.37|2
1655701490000|2022-06-20 05:04:50|727.48|718.38|728.21|719.11|728.21|719.11|727.47|718.37|18
1655701500000|2022-06-20 05:05:00|728.15|719.05|728.19|719.09|728.5|719.4|728.15|719.05|12
1655701510000|2022-06-20 05:05:10|728.2|719.1|728.21|719.11|728.24|719.14|728.2|719.1|4
1655701520000|2022-06-20 05:05:20|728.23|719.13|728.21|719.11|728.23|719.13|728.21|719.11|2
1655701540000|2022-06-20 05:05:40|728.31|719.21|728.23|719.13|728.31|719.21|728.06|718.96|11
1655701550000|2022-06-20 05:05:50|728.32|719.22|728.32|719.22|728.32|719.22|728.32|719.22|1
1655701560000|2022-06-20 05:06:00|728.41|719.31|729.02|719.92|729.02|719.92|728.41|719.31|22
1655701570000|2022-06-20 05:06:10|728.97|719.87|729.26|720.16|729.65|720.55|728.97|719.87|22
1655701580000|2022-06-20 05:06:20|729.65|720.55|728.56|719.46|729.65|720.55|728.56|719.46|14
1655701590000|2022-06-20 05:06:30|728.65|719.55|729.39|720.29|729.39|720.29|728.65|719.55|16
1655701600000|2022-06-20 05:06:40|729.26|720.16|729.25|720.15|729.26|720.16|729.25|720.15|2
1655701610000|2022-06-20 05:06:50|729.26|720.16|729.3|720.2|729.65|720.55|729.25|720.15|5
1655701620000|2022-06-20 05:07:00|729.48|720.38|729.59|720.49|729.75|720.65|729.48|720.38|15
1655701630000|2022-06-20 05:07:10|729.64|720.54|729.64|720.54|729.75|720.65|729.55|720.45|11
1655701640000|2022-06-20 05:07:20|729.66|720.56|729.64|720.54|729.66|720.56|729.64|720.54|4
1655701650000|2022-06-20 05:07:30|729.61|720.51|729.63|720.53|729.66|720.56|729.54|720.44|15
1655701660000|2022-06-20 05:07:40|729.65|720.55|729.62|720.52|729.69|720.59|729.62|720.52|15
1655701670000|2022-06-20 05:07:50|729.63|720.53|729.69|720.59|729.81|720.71|729.63|720.53|20
1655701680000|2022-06-20 05:08:00|729.68|720.58|730.25|721.15|730.25|721.15|729.65|720.55|29
1655701690000|2022-06-20 05:08:10|730.26|721.16|730.38|721.28|730.46|721.36|730.26|721.16|17
1655701700000|2022-06-20 05:08:20|730.45|721.35|730.31|721.21|730.47|721.37|730.27|721.17|21
1655701710000|2022-06-20 05:08:30|730.3|721.2|730.11|721.01|730.3|721.2|730.11|721.01|10
1655701720000|2022-06-20 05:08:40|730.12|721.02|729.72|720.62|730.12|721.02|729.62|720.52|17
1655701730000|2022-06-20 05:08:50|729.49|720.39|729.66|720.56|729.66|720.56|729.49|720.39|6
1655701740000|2022-06-20 05:09:00|729.68|720.58|730.15|721.05|730.15|721.05|729.63|720.53|19
1655701750000|2022-06-20 05:09:10|730.16|721.06|730.23|721.13|730.23|721.13|730.15|721.05|7
1655701760000|2022-06-20 05:09:20|730.16|721.06|730.16|721.06|730.16|721.06|730.16|721.06|1
1655701770000|2022-06-20 05:09:30|730.15|721.05|730.16|721.06|730.29|721.19|730.15|721.05|4
1655701780000|2022-06-20 05:09:40|730.36|721.26|730.16|721.06|730.36|721.26|730.16|721.06|2
1655701790000|2022-06-20 05:09:50|730.17|721.07|730.26|721.16|730.29|721.19|730.17|721.07|7
1655701800000|2022-06-20 05:10:00|730.5|721.4|730.76|721.66|731.03|721.93|730.44|721.34|25
1655701810000|2022-06-20 05:10:10|730.86|721.76|730.37|721.27|731.09|721.99|730.26|721.16|12
1655701820000|2022-06-20 05:10:20|730.32|721.22|730.21|721.11|730.34|721.24|730.21|721.11|11
1655701830000|2022-06-20 05:10:30|730.18|721.08|730.29|721.19|730.5|721.4|730.17|721.07|15
1655701840000|2022-06-20 05:10:40|730.3|721.2|730.23|721.13|730.41|721.31|730.23|721.13|15
1655701850000|2022-06-20 05:10:50|730.19|721.09|730.13|721.03|730.22|721.12|730.13|721.03|3
1655701860000|2022-06-20 05:11:00|730.22|721.12|730.25|721.15|730.41|721.31|730.14|721.04|13
1655701870000|2022-06-20 05:11:10|730.26|721.16|730.23|721.13|730.35|721.25|730.23|721.13|8
1655701880000|2022-06-20 05:11:20|730.26|721.16|730.23|721.13|730.5|721.4|730.23|721.13|4
1655701890000|2022-06-20 05:11:30|730.24|721.14|730.23|721.13|730.24|721.14|730.23|721.13|2
1655701900000|2022-06-20 05:11:40|730.24|721.14|730.51|721.41|730.51|721.41|730.23|721.13|8
1655701910000|2022-06-20 05:11:50|730.52|721.42|730.42|721.32|730.65|721.55|730.38|721.28|10
1655701920000|2022-06-20 05:12:00|730.38|721.28|730.49|721.39|730.76|721.66|730.38|721.28|18
1655701930000|2022-06-20 05:12:10|730.53|721.43|730.53|721.43|730.65|721.55|730.53|721.43|9
1655701940000|2022-06-20 05:12:20|730.49|721.39|730.5|721.4|730.54|721.44|730.49|721.39|5
1655701950000|2022-06-20 05:12:30|730.56|721.46|730.8|721.7|730.8|721.7|730.5|721.4|8
1655701960000|2022-06-20 05:12:40|730.63|721.53|730.49|721.39|730.63|721.53|730.49|721.39|3
1655701970000|2022-06-20 05:12:50|730.44|721.34|730.23|721.13|730.45|721.35|730.17|721.07|12
1655701980000|2022-06-20 05:13:00|730.2|721.1|730.27|721.17|730.42|721.32|730.2|721.1|11
1655701990000|2022-06-20 05:13:10|730.28|721.18|730.27|721.17|730.28|721.18|730.27|721.17|2
1655702000000|2022-06-20 05:13:20|730.31|721.21|730.27|721.17|730.31|721.21|730.22|721.12|8
1655702010000|2022-06-20 05:13:30|730.28|721.18|729.41|720.31|730.29|721.19|729.41|720.31|20
1655702020000|2022-06-20 05:13:40|729.4|720.3|729.33|720.23|729.4|720.3|729.32|720.22|4
1655702030000|2022-06-20 05:13:50|729.34|720.24|729.32|720.22|729.35|720.25|729.32|720.22|7
1655702040000|2022-06-20 05:14:00|729.33|720.23|728.5|719.4|729.34|720.24|728.48|719.38|21
1655702050000|2022-06-20 05:14:10|728.51|719.41|728.54|719.44|728.67|719.57|728.5|719.4|14
1655702060000|2022-06-20 05:14:20|728.57|719.47|729.15|720.05|729.15|720.05|728.53|719.43|18
1655702070000|2022-06-20 05:14:30|729.23|720.13|729.52|720.42|729.52|720.42|729.23|720.13|9
1655702080000|2022-06-20 05:14:40|729.65|720.55|730.05|720.95|730.05|720.95|729.65|720.55|5
1655702090000|2022-06-20 05:14:50|730.14|721.04|730.39|721.29|730.57|721.47|730.12|721.02|17
1655702100000|2022-06-20 05:15:00|730.43|721.33|730.28|721.18|730.83|721.73|730.28|721.18|17
1655702110000|2022-06-20 05:15:10|730.45|721.35|730.26|721.16|730.51|721.41|730.26|721.16|11
1655702120000|2022-06-20 05:15:20|730.27|721.17|730.88|721.78|730.89|721.79|730.27|721.17|13
1655702130000|2022-06-20 05:15:30|730.75|721.65|730.98|721.88|731.07|721.97|730.65|721.55|20
1655702140000|2022-06-20 05:15:40|730.99|721.89|730.46|721.36|731.03|721.93|730.46|721.36|18
1655702150000|2022-06-20 05:15:50|730.42|721.32|729.5|720.4|730.65|721.55|729.5|720.4|13
1655702160000|2022-06-20 05:16:00|729.46|720.36|729.01|719.91|729.46|720.36|728.6|719.5|27
1655702170000|2022-06-20 05:16:10|729.21|720.11|728.56|719.46|729.23|720.13|728.49|719.39|23
1655702180000|2022-06-20 05:16:20|728.55|719.45|728.48|719.38|728.55|719.45|728.48|719.38|5
1655702190000|2022-06-20 05:16:30|728.47|719.37|728.32|719.22|728.48|719.38|728.32|719.22|5
1655702200000|2022-06-20 05:16:40|728.19|719.09|726.86|717.76|728.19|719.09|726.85|717.75|22
1655702210000|2022-06-20 05:16:50|726.87|717.77|726.61|717.51|727.4|718.3|726.54|717.44|21
1655702220000|2022-06-20 05:17:00|726.7|717.6|726.62|717.52|727.13|718.03|726.55|717.45|18
1655702230000|2022-06-20 05:17:10|726.6|717.5|726.6|717.5|726.6|717.5|726.21|717.11|17
1655702240000|2022-06-20 05:17:20|726.19|717.09|727.58|718.48|727.66|718.56|726.19|717.09|24
1655702250000|2022-06-20 05:17:30|727.88|718.78|727.64|718.54|727.88|718.78|727.59|718.49|13
1655702260000|2022-06-20 05:17:40|727.62|718.52|727.45|718.35|727.67|718.57|727.4|718.3|20
1655702270000|2022-06-20 05:17:50|727.43|718.33|727.35|718.25|727.43|718.33|727.15|718.05|12
1655702280000|2022-06-20 05:18:00|727.4|718.3|727.35|718.25|727.4|718.3|727.35|718.25|6
1655702290000|2022-06-20 05:18:10|727.5|718.4|727.6|718.5|727.73|718.63|727.5|718.4|14
1655702300000|2022-06-20 05:18:20|727.73|718.63|727.62|718.52|727.8|718.7|727.5|718.4|11
1655702310000|2022-06-20 05:18:30|727.63|718.53|727.78|718.68|727.89|718.79|727.63|718.53|5
1655702320000|2022-06-20 05:18:40|727.66|718.56|727.65|718.55|727.85|718.75|727.55|718.45|10
1655702330000|2022-06-20 05:18:50|727.56|718.46|727.53|718.43|727.59|718.49|727.44|718.34|11
1655702340000|2022-06-20 05:19:00|727.52|718.42|727.9|718.8|727.9|718.8|727.45|718.35|15
1655702350000|2022-06-20 05:19:10|727.97|718.87|728.48|719.38|728.49|719.39|727.96|718.86|11
1655702360000|2022-06-20 05:19:20|728.41|719.31|727.79|718.69|728.54|719.44|727.7|718.6|19
1655702370000|2022-06-20 05:19:30|727.85|718.75|728.04|718.94|728.04|718.94|727.79|718.69|12
1655702380000|2022-06-20 05:19:40|728.03|718.93|727.98|718.88|728.05|718.95|727.96|718.86|12
1655702390000|2022-06-20 05:19:50|728.13|719.03|727.86|718.76|728.13|719.03|727.78|718.68|16
1655702400000|2022-06-20 05:20:00|727.9|718.8|727.88|718.78|727.92|718.82|727.66|718.56|15
1655702410000|2022-06-20 05:20:10|727.93|718.83|727.92|718.82|728.21|719.11|727.92|718.82|19
1655702420000|2022-06-20 05:20:20|728.07|718.97|728.16|719.06|728.24|719.14|727.98|718.88|13
1655702430000|2022-06-20 05:20:30|728.17|719.07|728.05|718.95|728.24|719.14|728.05|718.95|11
1655702440000|2022-06-20 05:20:40|727.91|718.81|728.16|719.06|728.24|719.14|727.91|718.81|17
1655702450000|2022-06-20 05:20:50|727.99|718.89|727.76|718.66|728.1|719|727.66|718.56|23
1655702460000|2022-06-20 05:21:00|727.6|718.5|727.8|718.7|727.8|718.7|727.45|718.35|8
1655702470000|2022-06-20 05:21:10|727.78|718.68|727.51|718.41|727.8|718.7|727.51|718.41|8
1655702480000|2022-06-20 05:21:20|727.65|718.55|728.3|719.2|728.3|719.2|727.55|718.45|14
1655702490000|2022-06-20 05:21:30|728.2|719.1|728.6|719.5|728.6|719.5|728.2|719.1|13
1655702500000|2022-06-20 05:21:40|728.65|719.55|729.5|720.4|729.5|720.4|728.65|719.55|15
1655702510000|2022-06-20 05:21:50|729.14|720.04|728.11|719.01|729.15|720.05|728.11|719.01|20
1655702520000|2022-06-20 05:22:00|728.1|719|728.38|719.28|728.65|719.55|728.1|719|18
1655702530000|2022-06-20 05:22:10|728.39|719.29|728.59|719.49|728.91|719.81|728.37|719.27|24
1655702540000|2022-06-20 05:22:20|728.75|719.65|728.6|719.5|728.87|719.77|728.59|719.49|12
1655702550000|2022-06-20 05:22:30|728.8|719.7|728.5|719.4|728.8|719.7|728.13|719.03|19
1655702560000|2022-06-20 05:22:40|728.36|719.26|728.25|719.15|728.48|719.38|728.24|719.14|14
1655702570000|2022-06-20 05:22:50|728.13|719.03|728.32|719.22|728.33|719.23|728.04|718.94|21
1655702580000|2022-06-20 05:23:00|728.33|719.23|728.39|719.29|728.5|719.4|728.33|719.23|10
1655702590000|2022-06-20 05:23:10|728.4|719.3|728.55|719.45|728.55|719.45|728.4|719.3|4
1655702600000|2022-06-20 05:23:20|728.54|719.44|728.55|719.45|728.55|719.45|728.54|719.44|2
1655702610000|2022-06-20 05:23:30|728.6|719.5|728.51|719.41|728.8|719.7|728.51|719.41|12
1655702620000|2022-06-20 05:23:40|728.53|719.43|728.8|719.7|728.89|719.79|728.53|719.43|15
1655702630000|2022-06-20 05:23:50|728.93|719.83|728.94|719.84|729.15|720.05|728.85|719.75|18
1655702640000|2022-06-20 05:24:00|728.76|719.66|728.9|719.8|728.9|719.8|728.56|719.46|9
1655702650000|2022-06-20 05:24:10|728.89|719.79|728.69|719.59|729.1|720|728.69|719.59|14
1655702660000|2022-06-20 05:24:20|728.7|719.6|729.01|719.91|729.04|719.94|728.7|719.6|14
1655702670000|2022-06-20 05:24:30|729.02|719.92|729.01|719.91|729.07|719.97|729.01|719.91|15
1655702680000|2022-06-20 05:24:40|728.97|719.87|728.81|719.71|728.97|719.87|728.81|719.71|5
1655702690000|2022-06-20 05:24:50|728.8|719.7|728.37|719.27|729.2|720.1|728.37|719.27|17
1655702700000|2022-06-20 05:25:00|728.38|719.28|728.49|719.39|728.85|719.75|728.38|719.28|19
1655702710000|2022-06-20 05:25:10|728.44|719.34|727.88|718.78|728.44|719.34|727.69|718.59|18
1655702720000|2022-06-20 05:25:20|727.9|718.8|727.48|718.38|727.9|718.8|727.48|718.38|13
1655702730000|2022-06-20 05:25:30|727.59|718.49|727.38|718.28|727.59|718.49|727.38|718.28|12
1655702740000|2022-06-20 05:25:40|727.37|718.27|727.02|717.92|727.38|718.28|726.99|717.89|10
1655702750000|2022-06-20 05:25:50|727.03|717.93|726.99|717.89|727.16|718.06|726.99|717.89|14
1655702760000|2022-06-20 05:26:00|726.73|717.63|726.37|717.27|726.73|717.63|726.2|717.1|15
1655702770000|2022-06-20 05:26:10|726.25|717.15|726.71|717.61|726.8|717.7|726.25|717.15|15
1655702780000|2022-06-20 05:26:20|726.73|717.63|726.6|717.5|726.73|717.63|726.5|717.4|8
1655702790000|2022-06-20 05:26:30|726.61|717.51|727.44|718.34|727.72|718.62|726.53|717.43|17
1655702800000|2022-06-20 05:26:40|727.45|718.35|728.31|719.21|728.38|719.28|727.42|718.32|19
1655702810000|2022-06-20 05:26:50|728.38|719.28|728|718.9|728.43|719.33|728|718.9|18
1655702820000|2022-06-20 05:27:00|727.9|718.8|727.82|718.72|728|718.9|727.75|718.65|22
1655702830000|2022-06-20 05:27:10|727.92|718.82|727.97|718.87|728.35|719.25|727.77|718.67|17
1655702840000|2022-06-20 05:27:20|727.82|718.72|728|718.9|728|718.9|727.78|718.68|16
1655702850000|2022-06-20 05:27:30|728.03|718.93|727.65|718.55|728.03|718.93|727.65|718.55|17
1655702860000|2022-06-20 05:27:40|727.75|718.65|727.68|718.58|727.75|718.65|727.51|718.41|11
1655702870000|2022-06-20 05:27:50|727.75|718.65|727.66|718.56|727.75|718.65|727.5|718.4|10
1655702880000|2022-06-20 05:28:00|727.68|718.58|727.81|718.71|727.85|718.75|727.39|718.29|21
1655702890000|2022-06-20 05:28:10|727.88|718.78|727.8|718.7|728.49|719.39|727.8|718.7|23
1655702900000|2022-06-20 05:28:20|727.9|718.8|727.85|718.75|728.1|719|727.81|718.71|11
1655702910000|2022-06-20 05:28:30|727.78|718.68|727.65|718.55|727.78|718.68|727.48|718.38|8
1655702920000|2022-06-20 05:28:40|727.54|718.44|727.61|718.51|727.77|718.67|727.54|718.44|9
1655702930000|2022-06-20 05:28:50|727.7|718.6|727.7|718.6|727.82|718.72|727.53|718.43|11
1655702940000|2022-06-20 05:29:00|727.71|718.61|727.57|718.47|727.85|718.75|727.57|718.47|20
1655702950000|2022-06-20 05:29:10|727.39|718.29|727.4|718.3|727.7|718.6|727.3|718.2|11
1655702960000|2022-06-20 05:29:20|727.31|718.21|727.76|718.66|727.85|718.75|727.31|718.21|19
1655702970000|2022-06-20 05:29:30|727.77|718.67|728.15|719.05|728.25|719.15|727.76|718.66|16
1655702980000|2022-06-20 05:29:40|728.25|719.15|728.46|719.36|728.46|719.36|728.25|719.15|18
1655702990000|2022-06-20 05:29:50|728.47|719.37|728.59|719.49|728.74|719.64|728.41|719.31|14
1655703000000|2022-06-20 05:30:00|728.58|719.48|727.75|718.65|728.58|719.48|727.75|718.65|19
1655703010000|2022-06-20 05:30:10|727.42|718.32|727.81|718.71|727.81|718.71|727.41|718.31|9
1655703020000|2022-06-20 05:30:20|727.73|718.63|729.16|720.06|729.16|720.06|727.72|718.62|22
1655703030000|2022-06-20 05:30:30|729.17|720.07|728.97|719.87|729.44|720.34|728.97|719.87|26
1655703040000|2022-06-20 05:30:40|728.98|719.88|728.22|719.12|728.98|719.88|728.21|719.11|29
1655703050000|2022-06-20 05:30:50|728.24|719.14|727.66|718.56|728.24|719.14|727.55|718.45|20
1655703060000|2022-06-20 05:31:00|727.65|718.55|727.23|718.13|727.7|718.6|727.15|718.05|14
1655703070000|2022-06-20 05:31:10|727.24|718.14|727.57|718.47|728.44|719.34|727.24|718.14|20
1655703080000|2022-06-20 05:31:20|727.59|718.49|727.42|718.32|727.85|718.75|727.42|718.32|10
1655703090000|2022-06-20 05:31:30|727.35|718.25|726.9|717.8|727.36|718.26|726.66|717.56|18
1655703100000|2022-06-20 05:31:40|726.84|717.74|726.23|717.13|726.84|717.74|726.23|717.13|13
1655703110000|2022-06-20 05:31:50|726.18|717.08|725.9|716.8|726.18|717.08|725.4|716.3|21
1655703120000|2022-06-20 05:32:00|725.85|716.75|726.43|717.33|726.46|717.36|725.85|716.75|19
1655703130000|2022-06-20 05:32:10|726.54|717.44|726.33|717.23|726.54|717.44|726.17|717.07|18
1655703140000|2022-06-20 05:32:20|726.48|717.38|726.51|717.41|726.68|717.58|726.48|717.38|15
1655703150000|2022-06-20 05:32:30|726.53|717.43|726.7|717.6|726.85|717.75|726.53|717.43|10
1655703160000|2022-06-20 05:32:40|726.84|717.74|726.85|717.75|727.3|718.2|726.75|717.65|16
1655703170000|2022-06-20 05:32:50|726.81|717.71|727.1|718|727.1|718|726.49|717.39|16
1655703180000|2022-06-20 05:33:00|727.28|718.18|728.84|719.74|728.95|719.85|727.28|718.18|21
1655703190000|2022-06-20 05:33:10|728.78|719.68|729.85|720.75|729.85|720.75|728.77|719.67|17
1655703200000|2022-06-20 05:33:20|729.9|720.8|729.66|720.56|729.9|720.8|729.64|720.54|19
1655703210000|2022-06-20 05:33:30|729.65|720.55|728.99|719.89|729.75|720.65|728.99|719.89|16
1655703220000|2022-06-20 05:33:40|729|719.9|729.44|720.34|729.68|720.58|729|719.9|16
1655703230000|2022-06-20 05:33:50|729.45|720.35|729.62|720.52|729.62|720.52|729.43|720.33|14
1655703240000|2022-06-20 05:34:00|729.6|720.5|729.62|720.52|729.64|720.54|729.6|720.5|7
1655703250000|2022-06-20 05:34:10|729.64|720.54|729.42|720.32|729.64|720.54|729.42|720.32|9
1655703260000|2022-06-20 05:34:20|729.45|720.35|728.46|719.36|729.45|720.35|728.43|719.33|12
1655703270000|2022-06-20 05:34:30|728.45|719.35|729.45|720.35|729.45|720.35|728.44|719.34|12
1655703280000|2022-06-20 05:34:40|729.2|720.1|729.31|720.21|729.45|720.35|729.19|720.09|16
1655703290000|2022-06-20 05:34:50|729.29|720.19|729.34|720.24|729.34|720.24|729.29|720.19|6
1655703300000|2022-06-20 05:35:00|729.41|720.31|729.29|720.19|729.41|720.31|729.29|720.19|6
1655703310000|2022-06-20 05:35:10|729.34|720.24|729.54|720.44|729.54|720.44|729.29|720.19|3
1655703330000|2022-06-20 05:35:30|729.65|720.55|729.64|720.54|729.7|720.6|729.64|720.54|5
1655703340000|2022-06-20 05:35:40|729.65|720.55|729.9|720.8|729.9|720.8|729.65|720.55|12
1655703350000|2022-06-20 05:35:50|729.86|720.76|730.3|721.2|730.3|721.2|729.86|720.76|24
1655703360000|2022-06-20 05:36:00|730.29|721.19|729.71|720.61|730.44|721.34|729.7|720.6|25
1655703370000|2022-06-20 05:36:10|729.7|720.6|729.59|720.49|729.7|720.6|729.59|720.49|10
1655703380000|2022-06-20 05:36:20|729.65|720.55|729.49|720.39|729.75|720.65|729.49|720.39|9
1655703390000|2022-06-20 05:36:30|729.52|720.42|729.64|720.54|729.64|720.54|729.52|720.42|6
1655703400000|2022-06-20 05:36:40|729.6|720.5|729.66|720.56|729.85|720.75|729.6|720.5|13
1655703410000|2022-06-20 05:36:50|729.64|720.54|729.66|720.56|729.83|720.73|729.64|720.54|16
1655703420000|2022-06-20 05:37:00|729.65|720.55|729.77|720.67|729.88|720.78|729.6|720.5|12
1655703430000|2022-06-20 05:37:10|729.68|720.58|729.85|720.75|729.85|720.75|729.62|720.52|16
1655703440000|2022-06-20 05:37:20|729.79|720.69|730.08|720.98|730.08|720.98|729.59|720.49|10
1655703450000|2022-06-20 05:37:30|730.09|720.99|730.58|721.48|730.58|721.48|730.09|720.99|22
1655703460000|2022-06-20 05:37:40|730.65|721.55|731.44|722.34|731.49|722.39|730.65|721.55|20
1655703470000|2022-06-20 05:37:50|731.29|722.19|731.62|722.52|731.85|722.75|731.29|722.19|19
1655703480000|2022-06-20 05:38:00|731.63|722.53|730.97|721.87|731.65|722.55|730.89|721.79|14
1655703490000|2022-06-20 05:38:10|730.9|721.8|731.44|722.34|731.58|722.48|730.58|721.48|18
1655703500000|2022-06-20 05:38:20|731.45|722.35|731.8|722.7|732.08|722.98|731.45|722.35|17
1655703510000|2022-06-20 05:38:30|732.3|723.2|732.3|723.2|732.3|723.2|732.25|723.15|4
1655703520000|2022-06-20 05:38:40|732.02|722.92|731.56|722.46|732.27|723.17|731.56|722.46|21
1655703530000|2022-06-20 05:38:50|731.55|722.45|731.48|722.38|731.6|722.5|731.47|722.37|8
1655703540000|2022-06-20 05:39:00|731.47|722.37|731.44|722.34|731.65|722.55|731.44|722.34|11
1655703550000|2022-06-20 05:39:10|731.29|722.19|731.09|721.99|731.31|722.21|731.09|721.99|4
1655703560000|2022-06-20 05:39:20|731.55|722.45|731.11|722.01|731.55|722.45|730.9|721.8|8
1655703570000|2022-06-20 05:39:30|731.12|722.02|731.23|722.13|731.31|722.21|731.12|722.02|10
1655703580000|2022-06-20 05:39:40|731.22|722.12|731.22|722.12|731.22|722.12|731.22|722.12|1
1655703590000|2022-06-20 05:39:50|731.23|722.13|731.95|722.85|732.15|723.05|731.23|722.13|14
1655703600000|2022-06-20 05:40:00|731.89|722.79|731.72|722.62|731.89|722.79|731.72|722.62|6
1655703610000|2022-06-20 05:40:10|731.75|722.65|731.64|722.54|731.75|722.65|731.64|722.54|6
1655703620000|2022-06-20 05:40:20|731.65|722.55|731.77|722.67|731.77|722.67|731.63|722.53|9
1655703630000|2022-06-20 05:40:30|731.74|722.64|732.26|723.16|732.26|723.16|731.74|722.64|8
1655703640000|2022-06-20 05:40:40|732.27|723.17|732.82|723.72|732.85|723.75|732.21|723.11|10
1655703650000|2022-06-20 05:40:50|732.7|723.6|732.63|723.53|733.1|724|732.52|723.42|17
1655703660000|2022-06-20 05:41:00|732.64|723.54|732.63|723.53|732.69|723.59|732.63|723.53|9
1655703670000|2022-06-20 05:41:10|732.64|723.54|732.63|723.53|732.64|723.54|732.63|723.53|2
1655703680000|2022-06-20 05:41:20|732.72|723.62|732.63|723.53|732.72|723.62|732.63|723.53|2
1655703690000|2022-06-20 05:41:30|732.69|723.59|732.63|723.53|732.75|723.65|732.63|723.53|6
1655703700000|2022-06-20 05:41:40|732.72|723.62|732.36|723.26|732.72|723.62|732.36|723.26|7
1655703710000|2022-06-20 05:41:50|732.38|723.28|732.83|723.73|732.83|723.73|732.34|723.24|18
1655703720000|2022-06-20 05:42:00|732.65|723.55|733.07|723.97|733.07|723.97|732.65|723.55|9
1655703730000|2022-06-20 05:42:10|733.24|724.14|732.55|723.45|733.24|724.14|732.43|723.33|8
1655703740000|2022-06-20 05:42:20|732.63|723.53|732.63|723.53|732.63|723.53|732.52|723.42|7
1655703750000|2022-06-20 05:42:30|732.54|723.44|732.52|723.42|732.54|723.44|732.44|723.34|8
1655703760000|2022-06-20 05:42:40|732.54|723.44|732.58|723.48|732.73|723.63|732.52|723.42|13
1655703770000|2022-06-20 05:42:50|732.59|723.49|732.73|723.63|732.93|723.83|732.59|723.49|22
1655703780000|2022-06-20 05:43:00|732.74|723.64|733.15|724.05|733.44|724.34|732.68|723.58|24
1655703790000|2022-06-20 05:43:10|733.16|724.06|732.74|723.64|733.16|724.06|732.62|723.52|18
1655703800000|2022-06-20 05:43:20|732.75|723.65|732.89|723.79|732.91|723.81|732.72|723.62|12
1655703810000|2022-06-20 05:43:30|732.88|723.78|732.79|723.69|732.88|723.78|732.79|723.69|2
1655703820000|2022-06-20 05:43:40|732.78|723.68|732.79|723.69|732.8|723.7|732.7|723.6|5
1655703830000|2022-06-20 05:43:50|732.73|723.63|732.64|723.54|732.79|723.69|732.64|723.54|9
1655703840000|2022-06-20 05:44:00|732.65|723.55|732.73|723.63|732.74|723.64|732.61|723.51|6
1655703850000|2022-06-20 05:44:10|732.74|723.64|732.74|723.64|732.75|723.65|732.68|723.58|6
1655703860000|2022-06-20 05:44:20|732.73|723.63|732.58|723.48|732.73|723.63|732.58|723.48|3
1655703870000|2022-06-20 05:44:30|732.6|723.5|732.58|723.48|732.6|723.5|732.58|723.48|2
1655703880000|2022-06-20 05:44:40|732.46|723.36|732.71|723.61|732.71|723.61|732.46|723.36|10
1655703890000|2022-06-20 05:44:50|732.72|723.62|732.61|723.51|732.72|723.62|732.61|723.51|4
1655703900000|2022-06-20 05:45:00|732.62|723.52|732.83|723.73|732.83|723.73|732.53|723.43|12
1655703910000|2022-06-20 05:45:10|732.8|723.7|733.33|724.23|733.33|724.23|732.8|723.7|20
1655703920000|2022-06-20 05:45:20|733.34|724.24|732.65|723.55|733.35|724.25|732.65|723.55|17
1655703930000|2022-06-20 05:45:30|732.66|723.56|732.02|722.92|732.75|723.65|731.8|722.7|21
1655703940000|2022-06-20 05:45:40|731.92|722.82|731.54|722.44|732.02|722.92|731.52|722.42|18
1655703950000|2022-06-20 05:45:50|731.52|722.42|731.92|722.82|731.92|722.82|731.45|722.35|19
1655703960000|2022-06-20 05:46:00|731.93|722.83|732.43|723.33|732.43|723.33|731.93|722.83|25
1655703970000|2022-06-20 05:46:10|732.47|723.37|732.75|723.65|732.83|723.73|732.47|723.37|18
1655703980000|2022-06-20 05:46:20|732.9|723.8|733.2|724.1|733.29|724.19|732.9|723.8|21
1655703990000|2022-06-20 05:46:30|733.21|724.11|733.37|724.27|733.37|724.27|733.21|724.11|14
1655704000000|2022-06-20 05:46:40|733.38|724.28|733.97|724.87|734.1|725|733.38|724.28|17
1655704010000|2022-06-20 05:46:50|733.98|724.88|734.92|725.82|735.1|726|733.98|724.88|19
1655704020000|2022-06-20 05:47:00|734.93|725.83|735.05|725.95|735.55|726.45|734.93|725.83|7
1655704030000|2022-06-20 05:47:10|735.15|726.05|735.22|726.12|735.49|726.39|735.15|726.05|9
1655704040000|2022-06-20 05:47:20|735.25|726.15|735.85|726.75|735.85|726.75|734.91|725.81|11
1655704050000|2022-06-20 05:47:30|735.69|726.59|735.64|726.54|735.82|726.72|735.48|726.38|15
1655704060000|2022-06-20 05:47:40|735.75|726.65|735.75|726.65|735.75|726.65|735.62|726.52|5
1655704070000|2022-06-20 05:47:50|735.64|726.54|735.93|726.83|735.93|726.83|735.64|726.54|14
1655704080000|2022-06-20 05:48:00|735.89|726.79|735.89|726.79|736.12|727.02|735.61|726.51|25
1655704090000|2022-06-20 05:48:10|735.8|726.7|735.89|726.79|735.98|726.88|735.8|726.7|13
1655704100000|2022-06-20 05:48:20|736.3|727.2|735.81|726.71|736.3|727.2|735.66|726.56|10
1655704110000|2022-06-20 05:48:30|735.8|726.7|735.81|726.71|735.86|726.76|735.8|726.7|17
1655704120000|2022-06-20 05:48:40|735.82|726.72|735.94|726.84|736.29|727.19|735.82|726.72|12
1655704130000|2022-06-20 05:48:50|736.13|727.03|735.93|726.83|736.13|727.03|735.92|726.82|5
1655704140000|2022-06-20 05:49:00|735.91|726.81|735.81|726.71|736.12|727.02|735.81|726.71|9
1655704150000|2022-06-20 05:49:10|735.8|726.7|735.17|726.07|735.91|726.81|735.17|726.07|8
1655704160000|2022-06-20 05:49:20|735.23|726.13|735.31|726.21|735.5|726.4|735.18|726.08|13
1655704170000|2022-06-20 05:49:30|735.32|726.22|735.14|726.04|735.74|726.64|735.13|726.03|9
1655704180000|2022-06-20 05:49:40|734.97|725.87|735.92|726.82|736.05|726.95|734.97|725.87|21
1655704190000|2022-06-20 05:49:50|735.93|726.83|736.06|726.96|736.09|726.99|735.93|726.83|15
1655704200000|2022-06-20 05:50:00|736.05|726.95|736.11|727.01|736.17|727.07|736.01|726.91|12
1655704210000|2022-06-20 05:50:10|736.06|726.96|736.53|727.43|736.53|727.43|736.06|726.96|18
1655704220000|2022-06-20 05:50:20|736.73|727.63|736.96|727.86|737.3|728.2|736.68|727.58|18
1655704230000|2022-06-20 05:50:30|736.93|727.83|737.14|728.04|737.18|728.08|736.59|727.49|23
1655704240000|2022-06-20 05:50:40|737.15|728.05|737.13|728.03|737.23|728.13|737.12|728.02|11
1655704250000|2022-06-20 05:50:50|737.14|728.04|737.95|728.85|738.28|729.18|737.14|728.04|34
1655704260000|2022-06-20 05:51:00|738.1|729|737.97|728.87|738.2|729.1|737.96|728.86|23
1655704270000|2022-06-20 05:51:10|737.98|728.88|737.95|728.85|738.09|728.99|737.91|728.81|17
1655704280000|2022-06-20 05:51:20|738.13|729.03|738.02|728.92|738.35|729.25|737.97|728.87|25
1655704290000|2022-06-20 05:51:30|738.03|728.93|738.5|729.4|738.79|729.69|738.02|728.92|30
1655704300000|2022-06-20 05:51:40|738.51|729.41|738.51|729.41|738.75|729.65|738.46|729.36|11
1655704310000|2022-06-20 05:51:50|738.49|729.39|739.19|730.09|739.21|730.11|738.49|729.39|28
1655704320000|2022-06-20 05:52:00|739.23|730.13|740.55|731.45|740.64|731.54|739.17|730.07|23
1655704330000|2022-06-20 05:52:10|740.2|731.1|740.16|731.06|740.22|731.12|740|730.9|25
1655704340000|2022-06-20 05:52:20|740.17|731.07|739.61|730.51|740.27|731.17|739.61|730.51|19
1655704350000|2022-06-20 05:52:30|739.62|730.52|738.6|729.5|739.62|730.52|738.6|729.5|22
1655704360000|2022-06-20 05:52:40|738.73|729.63|739.38|730.28|739.43|730.33|738.68|729.58|21
1655704370000|2022-06-20 05:52:50|739.49|730.39|739.51|730.41|739.7|730.6|739.43|730.33|16
1655704380000|2022-06-20 05:53:00|739.44|730.34|739.47|730.37|739.7|730.6|739.39|730.29|10
1655704390000|2022-06-20 05:53:10|739.46|730.36|739.36|730.26|739.58|730.48|739.35|730.25|11
1655704400000|2022-06-20 05:53:20|739.35|730.25|739.42|730.32|739.71|730.61|738.91|729.81|22
1655704410000|2022-06-20 05:53:30|739.5|730.4|738.89|729.79|739.5|730.4|738.89|729.79|23
1655704420000|2022-06-20 05:53:40|738.9|729.8|739.06|729.96|739.16|730.06|738.9|729.8|14
1655704430000|2022-06-20 05:53:50|739.03|729.93|739.32|730.22|739.47|730.37|739.03|729.93|16
1655704440000|2022-06-20 05:54:00|739.33|730.23|738.9|729.8|739.33|730.23|738.87|729.77|14
1655704450000|2022-06-20 05:54:10|738.83|729.73|738.9|729.8|738.93|729.83|738.82|729.72|8
1655704460000|2022-06-20 05:54:20|738.83|729.73|738.82|729.72|738.9|729.8|738.71|729.61|10
1655704470000|2022-06-20 05:54:30|738.73|729.63|738.7|729.6|738.73|729.63|738.7|729.6|7
1655704480000|2022-06-20 05:54:40|738.6|729.5|739.14|730.04|739.14|730.04|738.6|729.5|17
1655704490000|2022-06-20 05:54:50|739.15|730.05|739.37|730.27|739.45|730.35|739.11|730.01|14
1655704500000|2022-06-20 05:55:00|739.38|730.28|739.13|730.03|739.39|730.29|739.13|730.03|15
1655704510000|2022-06-20 05:55:10|739.12|730.02|738.65|729.55|739.12|730.02|738.58|729.48|11
1655704520000|2022-06-20 05:55:20|738.64|729.54|738.58|729.48|738.67|729.57|738.53|729.43|7
1655704530000|2022-06-20 05:55:30|738.77|729.67|738.95|729.85|738.95|729.85|738.59|729.49|15
1655704540000|2022-06-20 05:55:40|739.07|729.97|739.18|730.08|739.18|730.08|739.03|729.93|16
1655704550000|2022-06-20 05:55:50|739.19|730.09|739.08|729.98|739.19|730.09|739.01|729.91|10
1655704560000|2022-06-20 05:56:00|739.2|730.1|739.08|729.98|739.35|730.25|739.08|729.98|3
1655704570000|2022-06-20 05:56:10|739.13|730.03|738.85|729.75|739.33|730.23|738.49|729.39|15
1655704580000|2022-06-20 05:56:20|738.78|729.68|738.74|729.64|738.78|729.68|738.54|729.44|7
1655704590000|2022-06-20 05:56:30|738.55|729.45|738.85|729.75|738.87|729.77|738.55|729.45|4
1655704600000|2022-06-20 05:56:40|738.92|729.82|739.1|730|739.1|730|738.84|729.74|19
1655704610000|2022-06-20 05:56:50|739.11|730.01|739.33|730.23|739.5|730.4|739.11|730.01|19
1655704620000|2022-06-20 05:57:00|739.34|730.24|739.49|730.39|739.49|730.39|739.34|730.24|12
1655704630000|2022-06-20 05:57:10|739.5|730.4|739.97|730.87|740.05|730.95|739.46|730.36|11
1655704640000|2022-06-20 05:57:20|740.4|731.3|740.87|731.77|740.87|731.77|740.3|731.2|20
1655704650000|2022-06-20 05:57:30|740.75|731.65|740.19|731.09|740.9|731.8|740.17|731.07|21
1655704660000|2022-06-20 05:57:40|740.24|731.14|740.34|731.24|740.6|731.5|740.24|731.14|18
1655704670000|2022-06-20 05:57:50|740.44|731.34|740.65|731.55|740.75|731.65|740.34|731.24|21
1655704680000|2022-06-20 05:58:00|740.66|731.56|740.47|731.37|740.66|731.56|740.41|731.31|9
1655704690000|2022-06-20 05:58:10|740.54|731.44|740.14|731.04|740.54|731.44|740.14|731.04|18
1655704700000|2022-06-20 05:58:20|740.24|731.14|739.98|730.88|740.24|731.14|739.88|730.78|16
1655704710000|2022-06-20 05:58:30|739.97|730.87|740.09|730.99|740.17|731.07|739.88|730.78|20
1655704720000|2022-06-20 05:58:40|740.07|730.97|740.14|731.04|740.2|731.1|739.99|730.89|18
1655704730000|2022-06-20 05:58:50|740.24|731.14|740.08|730.98|740.24|731.14|740.06|730.96|7
1655704740000|2022-06-20 05:59:00|740.07|730.97|740.13|731.03|740.18|731.08|739.88|730.78|11
1655704750000|2022-06-20 05:59:10|740.14|731.04|740.19|731.09|740.31|731.21|740.14|731.04|11
1655704760000|2022-06-20 05:59:20|740.16|731.06|739.96|730.86|740.17|731.07|739.92|730.82|12
1655704770000|2022-06-20 05:59:30|739.95|730.85|739.95|730.85|739.97|730.87|739.94|730.84|7
1655704780000|2022-06-20 05:59:40|739.96|730.86|739.97|730.87|739.98|730.88|739.96|730.86|7
1655704790000|2022-06-20 05:59:50|740.46|731.36|740.47|731.37|740.9|731.8|740.11|731.01|22
1655704800000|2022-06-20 06:00:00|740.32|731.22|740.04|730.94|740.8|731.7|740.04|730.94|21
1655704810000|2022-06-20 06:00:10|740.05|730.95|740.85|731.75|740.93|731.83|740.05|730.95|21
1655704820000|2022-06-20 06:00:20|740.88|731.78|740.76|731.66|740.95|731.85|740.62|731.52|10
1655704830000|2022-06-20 06:00:30|740.75|731.65|740.75|731.65|740.95|731.85|740.75|731.65|10
1655704840000|2022-06-20 06:00:40|740.65|731.55|740.65|731.55|740.75|731.65|740.55|731.45|9
1655704850000|2022-06-20 06:00:50|740.55|731.45|740.65|731.55|740.65|731.55|740.55|731.45|6
1655704860000|2022-06-20 06:01:00|740.55|731.45|740.48|731.38|740.9|731.8|740.44|731.34|10
1655704870000|2022-06-20 06:01:10|740.45|731.35|740.35|731.25|740.55|731.45|740.14|731.04|17
1655704880000|2022-06-20 06:01:20|740.34|731.24|740.51|731.41|740.75|731.65|740.19|731.09|12
1655704890000|2022-06-20 06:01:30|740.48|731.38|740.29|731.19|740.48|731.38|740.26|731.16|9
1655704900000|2022-06-20 06:01:40|740.3|731.2|740.28|731.18|740.3|731.2|740.27|731.17|5
1655704910000|2022-06-20 06:01:50|740.26|731.16|740.34|731.24|740.34|731.24|740.22|731.12|7
1655704920000|2022-06-20 06:02:00|740.35|731.25|740.38|731.28|740.8|731.7|740.35|731.25|14
1655704930000|2022-06-20 06:02:10|740.36|731.26|740.3|731.2|740.6|731.5|740.3|731.2|10
1655704940000|2022-06-20 06:02:20|740.45|731.35|741.23|732.13|741.23|732.13|740.41|731.31|19
1655704950000|2022-06-20 06:02:30|741.37|732.27|740.98|731.88|741.37|732.27|740.96|731.86|8
1655704960000|2022-06-20 06:02:40|740.95|731.85|740.96|731.86|741.37|732.27|740.92|731.82|13
1655704970000|2022-06-20 06:02:50|740.97|731.87|741.27|732.17|741.27|732.17|740.97|731.87|3
1655704980000|2022-06-20 06:03:00|740.99|731.89|740.99|731.89|741.18|732.08|740.99|731.89|3
1655704990000|2022-06-20 06:03:10|740.92|731.82|740.94|731.84|740.94|731.84|740.92|731.82|3
1655705000000|2022-06-20 06:03:20|740.95|731.85|740.94|731.84|741.14|732.04|740.93|731.83|5
1655705010000|2022-06-20 06:03:30|741.17|732.07|741.04|731.94|741.32|732.22|740.96|731.86|14
1655705020000|2022-06-20 06:03:40|741.05|731.95|740.98|731.88|741.06|731.96|740.96|731.86|5
1655705030000|2022-06-20 06:03:50|740.99|731.89|741.15|732.05|741.22|732.12|740.99|731.89|13
1655705040000|2022-06-20 06:04:00|741.26|732.16|741.26|732.16|741.62|732.52|741.12|732.02|19
1655705050000|2022-06-20 06:04:10|741.25|732.15|741.08|731.98|741.25|732.15|741.06|731.96|13
1655705060000|2022-06-20 06:04:20|741.09|731.99|741.52|732.42|741.52|732.42|741.08|731.98|13
1655705070000|2022-06-20 06:04:30|741.53|732.43|741.31|732.21|741.6|732.5|741.25|732.15|12
1655705080000|2022-06-20 06:04:40|741.65|732.55|741.27|732.17|741.65|732.55|741.24|732.14|6
1655705090000|2022-06-20 06:04:50|741.23|732.13|741.14|732.04|741.23|732.13|741.12|732.02|9
1655705100000|2022-06-20 06:05:00|741.09|731.99|741.09|731.99|741.09|731.99|741.06|731.96|6
1655705110000|2022-06-20 06:05:10|741.08|731.98|741.12|732.02|741.12|732.02|741.08|731.98|4
1655705120000|2022-06-20 06:05:20|741.21|732.11|741.09|731.99|741.21|732.11|741.05|731.95|7
1655705130000|2022-06-20 06:05:30|741.11|732.01|741.1|732|741.12|732.02|741.1|732|4
1655705150000|2022-06-20 06:05:50|741.45|732.35|741.33|732.23|741.45|732.35|741.3|732.2|10
1655705160000|2022-06-20 06:06:00|741.34|732.24|741.28|732.18|741.39|732.29|741.28|732.18|9
1655705170000|2022-06-20 06:06:10|741.21|732.11|741.23|732.13|741.5|732.4|741.2|732.1|10
1655705200000|2022-06-20 06:06:40|741.28|732.18|740.7|731.6|741.28|732.18|740.7|731.6|19
1655705210000|2022-06-20 06:06:50|740.69|731.59|740.7|731.6|740.9|731.8|740.6|731.5|18
1655705220000|2022-06-20 06:07:00|740.63|731.53|740.7|731.6|740.77|731.67|740.59|731.49|10
1655705230000|2022-06-20 06:07:10|740.9|731.8|740.8|731.7|740.95|731.85|740.7|731.6|5
1655705240000|2022-06-20 06:07:20|740.84|731.74|741.4|732.3|741.46|732.36|740.84|731.74|11
1655705250000|2022-06-20 06:07:30|741.1|732|741.18|732.08|741.65|732.55|741.1|732|7
1655705260000|2022-06-20 06:07:40|741.16|732.06|741.27|732.17|741.55|732.45|741.15|732.05|17
1655705270000|2022-06-20 06:07:50|741.25|732.15|741.19|732.09|741.6|732.5|741.19|732.09|4
1655705280000|2022-06-20 06:08:00|741.17|732.07|741.26|732.16|741.37|732.27|741.17|732.07|6
1655705290000|2022-06-20 06:08:10|741.27|732.17|741.33|732.23|741.33|732.23|741.26|732.16|3
1655705300000|2022-06-20 06:08:20|741.57|732.47|741.33|732.23|741.57|732.47|741.31|732.21|8
1655705310000|2022-06-20 06:08:30|741.31|732.21|741.32|732.22|741.32|732.22|741.26|732.16|14
1655705320000|2022-06-20 06:08:40|741.31|732.21|741.14|732.04|741.31|732.21|741.14|732.04|9
1655705330000|2022-06-20 06:08:50|741.16|732.06|741.18|732.08|741.18|732.08|741.16|732.06|5
1655705340000|2022-06-20 06:09:00|741.19|732.09|741.19|732.09|741.21|732.11|741.12|732.02|14
1655705350000|2022-06-20 06:09:10|741.29|732.19|741.39|732.29|741.39|732.29|741.29|732.19|8
1655705360000|2022-06-20 06:09:20|741.46|732.36|741.35|732.25|741.47|732.37|741.35|732.25|6
1655705370000|2022-06-20 06:09:30|741.36|732.26|740.73|731.63|741.65|732.55|740.73|731.63|13
1655705380000|2022-06-20 06:09:40|740.74|731.64|740.84|731.74|740.84|731.74|740.73|731.63|10
1655705390000|2022-06-20 06:09:50|740.85|731.75|741.1|732|741.1|732|740.79|731.69|12
1655705400000|2022-06-20 06:10:00|741.11|732.01|741.32|732.22|741.35|732.25|741.11|732.01|22
1655705410000|2022-06-20 06:10:10|741.33|732.23|741.29|732.19|741.7|732.6|741.28|732.18|14
1655705420000|2022-06-20 06:10:20|741.17|732.07|740.72|731.62|741.55|732.45|740.66|731.56|18
1655705430000|2022-06-20 06:10:30|740.7|731.6|740.74|731.64|740.75|731.65|740.68|731.58|16
1655705440000|2022-06-20 06:10:40|740.73|731.63|740.69|731.59|740.9|731.8|740.62|731.52|7
1655705450000|2022-06-20 06:10:50|740.7|731.6|740.7|731.6|740.7|731.6|740.67|731.57|3
1655705460000|2022-06-20 06:11:00|740.69|731.59|740.75|731.65|740.75|731.65|740.66|731.56|5
1655705470000|2022-06-20 06:11:10|740.7|731.6|740.7|731.6|740.71|731.61|740.68|731.58|5
1655705480000|2022-06-20 06:11:20|740.71|731.61|740.69|731.59|740.71|731.61|740.68|731.58|6
1655705490000|2022-06-20 06:11:30|740.68|731.58|740.96|731.86|740.96|731.86|740.61|731.51|19
1655705500000|2022-06-20 06:11:40|740.95|731.85|740.8|731.7|741.25|732.15|740.72|731.62|18
1655705510000|2022-06-20 06:11:50|740.81|731.71|741.11|732.01|741.4|732.3|740.81|731.71|16
1655705520000|2022-06-20 06:12:00|741.12|732.02|741.17|732.07|741.19|732.09|741.12|732.02|15
1655705530000|2022-06-20 06:12:10|741.18|732.08|741.33|732.23|741.39|732.29|741.12|732.02|15
1655705540000|2022-06-20 06:12:20|741.34|732.24|741.33|732.23|741.8|732.7|741.17|732.07|24
1655705550000|2022-06-20 06:12:30|741.34|732.24|741.34|732.24|741.36|732.26|741.34|732.24|13
1655705560000|2022-06-20 06:12:40|741.35|732.25|741.36|732.26|741.37|732.27|741.31|732.21|11
1655705570000|2022-06-20 06:12:50|741.35|732.25|741.36|732.26|741.37|732.27|741.33|732.23|13
1655705580000|2022-06-20 06:13:00|741.35|732.25|741.38|732.28|741.38|732.28|741.31|732.21|12
1655705590000|2022-06-20 06:13:10|741.39|732.29|741.45|732.35|741.47|732.37|741.38|732.28|5
1655705600000|2022-06-20 06:13:20|741.39|732.29|741.42|732.32|741.75|732.65|741.37|732.27|20
1655705610000|2022-06-20 06:13:30|741.43|732.33|741.42|732.32|741.43|732.33|741.42|732.32|10
1655705620000|2022-06-20 06:13:40|741.43|732.33|741.51|732.41|741.53|732.43|741.42|732.32|18
1655705630000|2022-06-20 06:13:50|741.53|732.43|741.41|732.31|741.54|732.44|741.4|732.3|15
1655705640000|2022-06-20 06:14:00|741.43|732.33|741.64|732.54|741.64|732.54|741.37|732.27|17
1655705650000|2022-06-20 06:14:10|741.62|732.52|741.15|732.05|741.76|732.66|741.15|732.05|23
1655705660000|2022-06-20 06:14:20|741.1|732|741.05|731.95|741.26|732.16|741.05|731.95|18
1655705670000|2022-06-20 06:14:30|741.06|731.96|740.73|731.63|741.06|731.96|740.72|731.62|13
1655705680000|2022-06-20 06:14:40|740.75|731.65|740.9|731.8|740.92|731.82|740.54|731.44|14
1655705690000|2022-06-20 06:14:50|740.95|731.85|741.41|732.31|741.44|732.34|740.9|731.8|16
1655705700000|2022-06-20 06:15:00|741.4|732.3|741.38|732.28|741.77|732.67|741.38|732.28|19
1655705710000|2022-06-20 06:15:10|741.39|732.29|741.02|731.92|741.39|732.29|741.01|731.91|17
1655705720000|2022-06-20 06:15:20|741.03|731.93|740.8|731.7|741.3|732.2|740.8|731.7|24
1655705730000|2022-06-20 06:15:30|740.73|731.63|741.29|732.19|741.29|732.19|740.73|731.63|15
1655705740000|2022-06-20 06:15:40|741.3|732.2|741.51|732.41|741.58|732.48|741.3|732.2|24
1655705750000|2022-06-20 06:15:50|741.52|732.42|741.66|732.56|741.75|732.65|741.52|732.42|15
1655705760000|2022-06-20 06:16:00|741.75|732.65|743.01|733.91|743.07|733.97|741.75|732.65|29
1655705770000|2022-06-20 06:16:10|743.08|733.98|741.91|732.81|743.09|733.99|741.54|732.44|24
1655705780000|2022-06-20 06:16:20|741.87|732.77|741.65|732.55|741.92|732.82|741.35|732.25|13
1655705790000|2022-06-20 06:16:30|741.41|732.31|741.61|732.51|741.69|732.59|741.41|732.31|14
1655705800000|2022-06-20 06:16:40|741.6|732.5|741.58|732.48|741.67|732.57|741.49|732.39|12
1655705810000|2022-06-20 06:16:50|741.45|732.35|741.39|732.29|741.58|732.48|741.39|732.29|9
1655705820000|2022-06-20 06:17:00|741.29|732.19|740.85|731.75|741.29|732.19|740.85|731.75|16
1655705830000|2022-06-20 06:17:10|740.84|731.74|740.6|731.5|740.88|731.78|740.6|731.5|17
1655705840000|2022-06-20 06:17:20|740.59|731.49|740.49|731.39|740.6|731.5|740.46|731.36|11
1655705850000|2022-06-20 06:17:30|740.48|731.38|740.46|731.36|740.51|731.41|740.46|731.36|10
1655705860000|2022-06-20 06:17:40|740.53|731.43|740.48|731.38|740.53|731.43|740.47|731.37|4
1655705870000|2022-06-20 06:17:50|740.47|731.37|739.17|730.07|740.48|731.38|739.17|730.07|20
1655705880000|2022-06-20 06:18:00|739.21|730.11|737.97|728.87|739.35|730.25|737.97|728.87|20
1655705890000|2022-06-20 06:18:10|737.93|728.83|738.11|729.01|738.23|729.13|737.91|728.81|14
1655705900000|2022-06-20 06:18:20|737.97|728.87|738.86|729.76|739.1|730|737.97|728.87|26
1655705910000|2022-06-20 06:18:30|738.73|729.63|739.06|729.96|739.06|729.96|738.67|729.57|17
1655705920000|2022-06-20 06:18:40|739.07|729.97|739.13|730.03|739.36|730.26|739.03|729.93|16
1655705930000|2022-06-20 06:18:50|739.05|729.95|738.89|729.79|739.05|729.95|738.89|729.79|16
1655705940000|2022-06-20 06:19:00|738.9|729.8|738.8|729.7|738.95|729.85|738.8|729.7|14
1655705950000|2022-06-20 06:19:10|738.9|729.8|737.73|728.63|738.91|729.81|737.65|728.55|25
1655705960000|2022-06-20 06:19:20|737.72|728.62|737.4|728.3|737.72|728.62|737.4|728.3|15
1655705970000|2022-06-20 06:19:30|737.42|728.32|737.68|728.58|737.7|728.6|737.42|728.32|7
1655705980000|2022-06-20 06:19:40|737.81|728.71|738.18|729.08|738.2|729.1|737.81|728.71|22
1655705990000|2022-06-20 06:19:50|738.17|729.07|737.67|728.57|738.29|729.19|737.67|728.57|20
1655706000000|2022-06-20 06:20:00|737.75|728.65|738.12|729.02|738.13|729.03|737.67|728.57|26
1655706010000|2022-06-20 06:20:10|738.04|728.94|738.38|729.28|738.5|729.4|738.04|728.94|18
1655706020000|2022-06-20 06:20:20|738.39|729.29|738.32|729.22|738.47|729.37|738.31|729.21|17
1655706030000|2022-06-20 06:20:30|738.33|729.23|738.17|729.07|738.33|729.23|738.16|729.06|11
1655706040000|2022-06-20 06:20:40|738.19|729.09|738.11|729.01|738.28|729.18|738.08|728.98|11
1655706050000|2022-06-20 06:20:50|738.12|729.02|738.13|729.03|738.24|729.14|738.08|728.98|16
1655706060000|2022-06-20 06:21:00|738.09|728.99|738.11|729.01|738.18|729.08|738.07|728.97|15
1655706070000|2022-06-20 06:21:10|737.81|728.71|737.97|728.87|738.35|729.25|737.56|728.46|19
1655706080000|2022-06-20 06:21:20|737.98|728.88|737.8|728.7|738.08|728.98|737.52|728.42|27
1655706090000|2022-06-20 06:21:30|737.84|728.74|737.75|728.65|738.24|729.14|737.75|728.65|19
1655706100000|2022-06-20 06:21:40|737.74|728.64|737.8|728.7|737.83|728.73|737.74|728.64|5
1655706110000|2022-06-20 06:21:50|737.66|728.56|737.45|728.35|737.66|728.56|737.45|728.35|7
1655706120000|2022-06-20 06:22:00|737.44|728.34|737.3|728.2|737.6|728.5|737.11|728.01|19
1655706130000|2022-06-20 06:22:10|737.5|728.4|737.2|728.1|737.64|728.54|737.2|728.1|12
1655706140000|2022-06-20 06:22:20|737.21|728.11|737.34|728.24|737.34|728.24|737.16|728.06|13
1655706150000|2022-06-20 06:22:30|737.43|728.33|737.05|727.95|737.6|728.5|737.05|727.95|15
1655706160000|2022-06-20 06:22:40|737.06|727.96|736.8|727.7|737.2|728.1|736.8|727.7|12
1655706170000|2022-06-20 06:22:50|736.79|727.69|736.63|727.53|736.79|727.69|736.46|727.36|16
1655706180000|2022-06-20 06:23:00|736.61|727.51|737.05|727.95|737.05|727.95|736.47|727.37|15
1655706190000|2022-06-20 06:23:10|736.97|727.87|736.94|727.84|737.49|728.39|736.4|727.3|23
1655706200000|2022-06-20 06:23:20|736.79|727.69|736.71|727.61|736.86|727.76|736.67|727.57|20
1655706210000|2022-06-20 06:23:30|736.7|727.6|736.69|727.59|736.7|727.6|736.59|727.49|3
1655706220000|2022-06-20 06:23:40|736.66|727.56|736.63|727.53|736.66|727.56|736.6|727.5|12
1655706230000|2022-06-20 06:23:50|736.62|727.52|735.85|726.75|736.8|727.7|735.69|726.59|20
1655706240000|2022-06-20 06:24:00|735.81|726.71|734.89|725.79|735.84|726.74|734.88|725.78|15
1655706250000|2022-06-20 06:24:10|734.95|725.85|735.69|726.59|735.69|726.59|734.95|725.85|21
1655706260000|2022-06-20 06:24:20|735.78|726.68|735.73|726.63|735.88|726.78|735.7|726.6|16
1655706270000|2022-06-20 06:24:30|735.72|726.62|735.77|726.67|735.85|726.75|735.7|726.6|15
1655706280000|2022-06-20 06:24:40|735.76|726.66|735.7|726.6|735.77|726.67|735.7|726.6|10
1655706290000|2022-06-20 06:24:50|735.76|726.66|735.04|725.94|735.76|726.66|735.04|725.94|12
1655706300000|2022-06-20 06:25:00|735.03|725.93|735.17|726.07|735.6|726.5|735.02|725.92|11
1655706310000|2022-06-20 06:25:10|735.24|726.14|735.38|726.28|735.57|726.47|735.24|726.14|6
1655706320000|2022-06-20 06:25:20|735.43|726.33|735.57|726.47|735.57|726.47|735.25|726.15|8
1655706330000|2022-06-20 06:25:30|735.44|726.34|735.45|726.35|735.45|726.35|735.43|726.33|5
1655706340000|2022-06-20 06:25:40|735.57|726.47|732.65|723.55|735.8|726.7|732.5|723.4|15
1655706350000|2022-06-20 06:25:50|732.55|723.45|732.21|723.11|732.65|723.55|732.15|723.05|18
1655706360000|2022-06-20 06:26:00|732.12|723.02|732.24|723.14|732.6|723.5|732.05|722.95|12
1655706370000|2022-06-20 06:26:10|732.25|723.15|732.5|723.4|732.8|723.7|732.1|723|17
1655706380000|2022-06-20 06:26:20|732.7|723.6|731.55|722.45|732.7|723.6|731.55|722.45|22
1655706390000|2022-06-20 06:26:30|731.54|722.44|731.4|722.3|731.69|722.59|731.4|722.3|11
1655706400000|2022-06-20 06:26:40|731.65|722.55|730.81|721.71|731.65|722.55|730.81|721.71|15
1655706410000|2022-06-20 06:26:50|730.76|721.66|731.09|721.99|731.28|722.18|730.65|721.55|18
1655706420000|2022-06-20 06:27:00|731.1|722|731.7|722.6|731.7|722.6|731.1|722|20
1655706430000|2022-06-20 06:27:10|731.57|722.47|731.7|722.6|731.73|722.63|731.51|722.41|12
1655706440000|2022-06-20 06:27:20|731.53|722.43|731.53|722.43|731.7|722.6|731.38|722.28|15
1655706450000|2022-06-20 06:27:30|731.52|722.42|731.32|722.22|731.52|722.42|731.32|722.22|5
1655706460000|2022-06-20 06:27:40|731.34|722.24|730.89|721.79|731.34|722.24|730.88|721.78|12
1655706470000|2022-06-20 06:27:50|730.82|721.72|730.79|721.69|730.82|721.72|730.79|721.69|6
1655706480000|2022-06-20 06:28:00|730.8|721.7|730.4|721.3|730.8|721.7|730.4|721.3|17
1655706490000|2022-06-20 06:28:10|730.45|721.35|730.31|721.21|730.45|721.35|730.31|721.21|4
1655706500000|2022-06-20 06:28:20|730.37|721.27|729.93|720.83|730.38|721.28|729.93|720.83|12
1655706510000|2022-06-20 06:28:30|729.88|720.78|729.7|720.6|729.88|720.78|729.64|720.54|6
1655706520000|2022-06-20 06:28:40|729.71|720.61|729.65|720.55|729.71|720.61|729.6|720.5|10
1655706530000|2022-06-20 06:28:50|729.95|720.85|730.06|720.96|730.4|721.3|729.95|720.85|17
1655706540000|2022-06-20 06:29:00|730.05|720.95|729.68|720.58|730.05|720.95|729.61|720.51|12
1655706550000|2022-06-20 06:29:10|729.66|720.56|729.55|720.45|730.08|720.98|729.55|720.45|16
1655706560000|2022-06-20 06:29:20|729.56|720.46|729.97|720.87|730.05|720.95|729.56|720.46|15
1655706570000|2022-06-20 06:29:30|730.01|720.91|730.17|721.07|730.17|721.07|730.01|720.91|10
1655706580000|2022-06-20 06:29:40|730.28|721.18|730.45|721.35|730.58|721.48|730.13|721.03|20
1655706590000|2022-06-20 06:29:50|730.44|721.34|730.27|721.17|730.54|721.44|730.19|721.09|15
1655706600000|2022-06-20 06:30:00|730.29|721.19|730.55|721.45|730.55|721.45|730.22|721.12|17
1655706610000|2022-06-20 06:30:10|730.68|721.58|731.18|722.08|731.49|722.39|730.68|721.58|35
1655706620000|2022-06-20 06:30:20|730.96|721.86|730.82|721.72|730.96|721.86|730.71|721.61|15
1655706640000|2022-06-20 06:30:40|730.71|721.61|730.75|721.65|730.82|721.72|730.69|721.59|8
1655706650000|2022-06-20 06:30:50|730.69|721.59|730.83|721.73|730.9|721.8|730.69|721.59|17
1655706660000|2022-06-20 06:31:00|730.84|721.74|730.75|721.65|730.84|721.74|730.61|721.51|18
1655706670000|2022-06-20 06:31:10|730.81|721.71|730.57|721.47|730.81|721.71|730.57|721.47|7
1655706680000|2022-06-20 06:31:20|730.56|721.46|730.23|721.13|730.56|721.46|730.23|721.13|11
1655706690000|2022-06-20 06:31:30|730.22|721.12|729.69|720.59|730.44|721.34|729.63|720.53|28
1655706700000|2022-06-20 06:31:40|729.68|720.58|729.85|720.75|729.85|720.75|729.67|720.57|12
1655706710000|2022-06-20 06:31:50|729.79|720.69|730.21|721.11|730.4|721.3|729.79|720.69|6
1655706720000|2022-06-20 06:32:00|729.83|720.73|729.72|720.62|729.84|720.74|729.72|720.62|17
1655706730000|2022-06-20 06:32:10|729.73|720.63|729.68|720.58|729.73|720.63|729.67|720.57|13
1655706740000|2022-06-20 06:32:20|729.67|720.57|729.67|720.57|729.68|720.58|729.67|720.57|5
1655706750000|2022-06-20 06:32:30|729.68|720.58|729.68|720.58|729.73|720.63|729.67|720.57|7
1655706760000|2022-06-20 06:32:40|729.73|720.63|729.68|720.58|729.74|720.64|729.68|720.58|3
1655706770000|2022-06-20 06:32:50|729.76|720.66|730.2|721.1|730.45|721.35|729.76|720.66|14
1655706780000|2022-06-20 06:33:00|730.19|721.09|730.53|721.43|730.6|721.5|730.18|721.08|25
1655706790000|2022-06-20 06:33:10|730.52|721.42|730.76|721.66|730.76|721.66|730.51|721.41|14
1655706800000|2022-06-20 06:33:20|730.85|721.75|730.83|721.73|730.85|721.75|730.66|721.56|9
1655706810000|2022-06-20 06:33:30|730.76|721.66|730.75|721.65|731.11|722.01|730.71|721.61|19
1655706820000|2022-06-20 06:33:40|730.67|721.57|730.63|721.53|730.75|721.65|730.54|721.44|9
1655706830000|2022-06-20 06:33:50|730.62|721.52|730.62|721.52|730.7|721.6|730.6|721.5|7
1655706840000|2022-06-20 06:34:00|730.7|721.6|730.62|721.52|730.77|721.67|730.62|721.52|4
1655706850000|2022-06-20 06:34:10|730.6|721.5|731.15|722.05|731.16|722.06|730.6|721.5|20
1655706860000|2022-06-20 06:34:20|731.19|722.09|731.39|722.29|731.56|722.46|731.19|722.09|8
1655706870000|2022-06-20 06:34:30|731.29|722.19|731.56|722.46|731.64|722.54|731.29|722.19|12
1655706880000|2022-06-20 06:34:40|731.39|722.29|731.41|722.31|731.64|722.54|731.38|722.28|10
1655706890000|2022-06-20 06:34:50|732.3|723.2|732.43|723.33|732.54|723.44|732.21|723.11|22
1655706900000|2022-06-20 06:35:00|732.63|723.53|732.93|723.83|733.05|723.95|732.61|723.51|17
1655706910000|2022-06-20 06:35:10|733.16|724.06|732.7|723.6|733.16|724.06|732.35|723.25|28
1655706920000|2022-06-20 06:35:20|732.52|723.42|733.3|724.2|733.3|724.2|732.52|723.42|12
1655706930000|2022-06-20 06:35:30|733.27|724.17|733.51|724.41|733.51|724.41|733.27|724.17|4
1655706940000|2022-06-20 06:35:40|734.1|725|733.9|724.8|734.24|725.14|733.72|724.62|9
1655706950000|2022-06-20 06:35:50|733.89|724.79|734.54|725.44|734.64|725.54|733.89|724.79|8
1655706960000|2022-06-20 06:36:00|734.44|725.34|734.53|725.43|735.45|726.35|734.39|725.29|8
1655706970000|2022-06-20 06:36:10|734.64|725.54|734.94|725.84|735.13|726.03|734.64|725.54|16
1655706980000|2022-06-20 06:36:20|734.95|725.85|734.71|725.61|735.17|726.07|734.59|725.49|27
1655706990000|2022-06-20 06:36:30|734.72|725.62|734.58|725.48|734.82|725.72|734.52|725.42|27
1655707000000|2022-06-20 06:36:40|734.57|725.47|734.4|725.3|734.59|725.49|733.99|724.89|14
1655707010000|2022-06-20 06:36:50|734.1|725|734.35|725.25|734.64|725.54|734.01|724.91|11
1655707020000|2022-06-20 06:37:00|734.51|725.41|734.4|725.3|734.53|725.43|734.1|725|10
1655707030000|2022-06-20 06:37:10|734.56|725.46|734.08|724.98|734.56|725.46|734.08|724.98|3
1655707040000|2022-06-20 06:37:20|734.4|725.3|734.26|725.16|734.4|725.3|734.06|724.96|3
1655707050000|2022-06-20 06:37:30|734.27|725.17|734.03|724.93|734.27|725.17|733.96|724.86|8
1655707060000|2022-06-20 06:37:40|733.99|724.89|733.95|724.85|734.07|724.97|733.81|724.71|10
1655707070000|2022-06-20 06:37:50|734.02|724.92|734.3|725.2|734.3|725.2|734.02|724.92|5
1655707080000|2022-06-20 06:38:00|734.4|725.3|734.3|725.2|734.52|725.42|734.3|725.2|5
1655707090000|2022-06-20 06:38:10|734.33|725.23|734.27|725.17|734.33|725.23|734.27|725.17|4
1655707100000|2022-06-20 06:38:20|734.28|725.18|734.3|725.2|734.35|725.25|734.28|725.18|10
1655707110000|2022-06-20 06:38:30|734.31|725.21|734.59|725.49|734.59|725.49|734.3|725.2|5
1655707120000|2022-06-20 06:38:40|734.42|725.32|734.44|725.34|734.59|725.49|734.42|725.32|7
1655707130000|2022-06-20 06:38:50|734.59|725.49|734.59|725.49|734.66|725.56|734.44|725.34|5
1655707140000|2022-06-20 06:39:00|734.44|725.34|734.59|725.49|734.7|725.6|734.44|725.34|13
1655707150000|2022-06-20 06:39:10|734.49|725.39|734.82|725.72|734.97|725.87|734.49|725.39|14
1655707160000|2022-06-20 06:39:20|734.83|725.73|735.2|726.1|735.26|726.16|734.77|725.67|23
1655707170000|2022-06-20 06:39:30|735.21|726.11|734.86|725.76|735.21|726.11|734.78|725.68|15
1655707180000|2022-06-20 06:39:40|734.87|725.77|734.7|725.6|734.87|725.77|734.6|725.5|5
1655707190000|2022-06-20 06:39:50|734.69|725.59|734.6|725.5|734.69|725.59|734.4|725.3|9
1655707200000|2022-06-20 06:40:00|734.45|725.35|734.31|725.21|734.59|725.49|734.3|725.2|10
1655707210000|2022-06-20 06:40:10|734.32|725.22|734.55|725.45|734.6|725.5|734.32|725.22|9
1655707220000|2022-06-20 06:40:20|734.6|725.5|734.92|725.82|734.95|725.85|734.6|725.5|10
1655707230000|2022-06-20 06:40:30|734.95|725.85|735.29|726.19|735.29|726.19|734.92|725.82|3
1655707240000|2022-06-20 06:40:40|735.75|726.65|736.15|727.05|736.4|727.3|735.5|726.4|22
1655707250000|2022-06-20 06:40:50|736.14|727.04|736.34|727.24|736.65|727.55|736.05|726.95|14
1655707260000|2022-06-20 06:41:00|736.3|727.2|736.6|727.5|736.71|727.61|736.3|727.2|15
1655707270000|2022-06-20 06:41:10|736.27|727.17|736.02|726.92|736.75|727.65|736.01|726.91|21
1655707280000|2022-06-20 06:41:20|736.01|726.91|736.15|727.05|736.21|727.11|736|726.9|11
1655707290000|2022-06-20 06:41:30|736.1|727|735.91|726.81|736.19|727.09|735.9|726.8|7
1655707300000|2022-06-20 06:41:40|736.1|727|737.24|728.14|737.26|728.16|736.05|726.95|19
1655707310000|2022-06-20 06:41:50|737.22|728.12|736.94|727.84|737.35|728.25|736.94|727.84|17
1655707320000|2022-06-20 06:42:00|736.93|727.83|737.06|727.96|737.11|728.01|736.92|727.82|17
1655707330000|2022-06-20 06:42:10|737.07|727.97|736.99|727.89|737.08|727.98|736.96|727.86|9
1655707340000|2022-06-20 06:42:20|737|727.9|737.17|728.07|737.4|728.3|736.99|727.89|14
1655707350000|2022-06-20 06:42:30|737.18|728.08|737.04|727.94|737.18|728.08|737.04|727.94|3
1655707360000|2022-06-20 06:42:40|737.05|727.95|737.27|728.17|737.28|728.18|737.05|727.95|10
1655707370000|2022-06-20 06:42:50|737.29|728.19|737.29|728.19|737.29|728.19|737.28|728.18|3
1655707380000|2022-06-20 06:43:00|737.4|728.3|737.2|728.1|737.55|728.45|737.2|728.1|6
1655707390000|2022-06-20 06:43:10|737.26|728.16|737.33|728.23|737.34|728.24|737.2|728.1|7
1655707400000|2022-06-20 06:43:20|737.26|728.16|737.17|728.07|737.26|728.16|737.17|728.07|4
1655707410000|2022-06-20 06:43:30|737.08|727.98|737.04|727.94|737.14|728.04|737.04|727.94|8
1655707420000|2022-06-20 06:43:40|737.16|728.06|736.63|727.53|737.16|728.06|736.47|727.37|15
1655707430000|2022-06-20 06:43:50|736.62|727.52|736.75|727.65|736.75|727.65|736.62|727.52|9
1655707440000|2022-06-20 06:44:00|736.8|727.7|736.65|727.55|736.8|727.7|736.52|727.42|7
1655707450000|2022-06-20 06:44:10|736.51|727.41|736.6|727.5|736.75|727.65|736.45|727.35|11
1655707460000|2022-06-20 06:44:20|736.59|727.49|737.08|727.98|737.08|727.98|736.59|727.49|11
1655707470000|2022-06-20 06:44:30|737.04|727.94|737.1|728|737.14|728.04|737.04|727.94|15
1655707480000|2022-06-20 06:44:40|736.96|727.86|737.1|728|737.1|728|736.96|727.86|14
1655707490000|2022-06-20 06:44:50|737.11|728.01|736.86|727.76|737.18|728.08|736.86|727.76|6
1655707500000|2022-06-20 06:45:00|736.99|727.89|737.32|728.22|737.56|728.46|736.99|727.89|9
1655707510000|2022-06-20 06:45:10|737.5|728.4|738|728.9|738.11|729.01|737.45|728.35|18
1655707520000|2022-06-20 06:45:20|738.01|728.91|737.98|728.88|738.18|729.08|737.98|728.88|20
1655707530000|2022-06-20 06:45:30|738.1|729|738.01|728.91|738.4|729.3|738.01|728.91|5
1655707540000|2022-06-20 06:45:40|737.93|728.83|737.69|728.59|737.93|728.83|737.69|728.59|15
1655707550000|2022-06-20 06:45:50|737.7|728.6|738.07|728.97|738.07|728.97|737.6|728.5|8
1655707560000|2022-06-20 06:46:00|738.12|729.02|738.35|729.25|738.5|729.4|738.12|729.02|8
1655707580000|2022-06-20 06:46:20|738.38|729.28|738.38|729.28|738.65|729.55|738.23|729.13|13
1655707590000|2022-06-20 06:46:30|738.36|729.26|738.3|729.2|738.6|729.5|738.15|729.05|15
1655707600000|2022-06-20 06:46:40|738.31|729.21|738.6|729.5|738.6|729.5|738.31|729.21|2
1655707610000|2022-06-20 06:46:50|738.34|729.24|738.6|729.5|738.6|729.5|738.33|729.23|3
1655707620000|2022-06-20 06:47:00|738.33|729.23|738.59|729.49|738.6|729.5|738.27|729.17|12
1655707630000|2022-06-20 06:47:10|738.32|729.22|738.5|729.4|738.75|729.65|738.23|729.13|11
1655707640000|2022-06-20 06:47:20|738.17|729.07|738.62|729.52|738.62|729.52|738.17|729.07|5
1655707650000|2022-06-20 06:47:30|738.55|729.45|738.65|729.55|738.65|729.55|738.55|729.45|3
1655707660000|2022-06-20 06:47:40|738.41|729.31|738.45|729.35|738.51|729.41|738.36|729.26|4
1655707670000|2022-06-20 06:47:50|738.43|729.33|739.9|730.8|739.92|730.82|738.43|729.33|18
1655707680000|2022-06-20 06:48:00|739.89|730.79|740.23|731.13|740.35|731.25|739.86|730.76|25
1655707690000|2022-06-20 06:48:10|740.27|731.17|740.26|731.16|740.27|731.17|740.21|731.11|6
1655707700000|2022-06-20 06:48:20|740.65|731.55|741.21|732.11|741.21|732.11|740.55|731.45|8
1655707710000|2022-06-20 06:48:30|741.25|732.15|741.33|732.23|741.33|732.23|741.25|732.15|15
1655707720000|2022-06-20 06:48:40|741.34|732.24|741.35|732.25|741.35|732.25|741.27|732.17|11
1655707730000|2022-06-20 06:48:50|741.33|732.23|741.36|732.26|741.58|732.48|741.22|732.12|16
1655707740000|2022-06-20 06:49:00|741.15|732.05|741.18|732.08|741.2|732.1|741.15|732.05|4
1655707750000|2022-06-20 06:49:10|741.21|732.11|741.29|732.19|741.57|732.47|741.21|732.11|8
1655707760000|2022-06-20 06:49:20|741.27|732.17|741.25|732.15|741.27|732.17|741.25|732.15|4
1655707770000|2022-06-20 06:49:30|741.27|732.17|741.58|732.48|741.58|732.48|741.27|732.17|5
1655707780000|2022-06-20 06:49:40|741.55|732.45|741.39|732.29|741.68|732.58|741.29|732.19|6
1655707790000|2022-06-20 06:49:50|741.29|732.19|741.31|732.21|741.39|732.29|741.29|732.19|7
1655707800000|2022-06-20 06:50:00|741.37|732.27|741.14|732.04|741.37|732.27|741.14|732.04|11
1655707810000|2022-06-20 06:50:10|741.09|731.99|741.08|731.98|741.17|732.07|741.08|731.98|27
1655707820000|2022-06-20 06:50:20|741.09|731.99|741.21|732.11|741.21|732.11|741.07|731.97|13
1655707830000|2022-06-20 06:50:30|741.25|732.15|741.22|732.12|741.28|732.18|741.15|732.05|18
1655707840000|2022-06-20 06:50:40|741.24|732.14|741.6|732.5|741.6|732.5|741.24|732.14|10
1655707850000|2022-06-20 06:50:50|741.68|732.58|741.73|732.63|741.74|732.64|741.61|732.51|11
1655707860000|2022-06-20 06:51:00|741.5|732.4|741.73|732.63|741.76|732.66|741.44|732.34|12
1655707870000|2022-06-20 06:51:10|741.6|732.5|741.6|732.5|741.72|732.62|741.6|732.5|3
1655707880000|2022-06-20 06:51:20|741.57|732.47|742.42|733.32|742.43|733.33|741.57|732.47|15
1655707890000|2022-06-20 06:51:30|742.45|733.35|742.3|733.2|742.45|733.35|742.09|732.99|18
1655707900000|2022-06-20 06:51:40|742.65|733.55|742.59|733.49|742.92|733.82|742.51|733.41|23
1655707910000|2022-06-20 06:51:50|742.57|733.47|741.83|732.73|742.57|733.47|741.83|732.73|18
1655707920000|2022-06-20 06:52:00|741.76|732.66|742.4|733.3|742.4|733.3|741.72|732.62|16
1655707930000|2022-06-20 06:52:10|742.45|733.35|742.11|733.01|742.65|733.55|742.08|732.98|12
1655707940000|2022-06-20 06:52:20|742.12|733.02|742|732.9|742.54|733.44|742|732.9|18
1655707950000|2022-06-20 06:52:30|741.95|732.85|741.64|732.54|741.95|732.85|741.64|732.54|17
1655707960000|2022-06-20 06:52:40|741.65|732.55|741.53|732.43|741.65|732.55|741.46|732.36|5
1655707970000|2022-06-20 06:52:50|741.5|732.4|741.16|732.06|741.65|732.55|741.08|731.98|18
1655707980000|2022-06-20 06:53:00|741.15|732.05|740.91|731.81|741.23|732.13|740.87|731.77|24
1655707990000|2022-06-20 06:53:10|740.87|731.77|740.83|731.73|740.88|731.78|740.83|731.73|5
1655708010000|2022-06-20 06:53:30|740.82|731.72|741.82|732.72|741.82|732.72|740.8|731.7|21
1655708020000|2022-06-20 06:53:40|741.93|732.83|742.43|733.33|742.59|733.49|741.91|732.81|23
1655708030000|2022-06-20 06:53:50|742.41|733.31|742.54|733.44|742.63|733.53|742.4|733.3|24
1655708040000|2022-06-20 06:54:00|742.55|733.45|742.4|733.3|742.56|733.46|742.4|733.3|13
1655708050000|2022-06-20 06:54:10|742.39|733.29|742.38|733.28|742.4|733.3|742.16|733.06|26
1655708060000|2022-06-20 06:54:20|742.37|733.27|742.55|733.45|742.64|733.54|742.37|733.27|21
1655708070000|2022-06-20 06:54:30|742.61|733.51|742.63|733.53|742.85|733.75|742.52|733.42|24
1655708080000|2022-06-20 06:54:40|742.62|733.52|742.54|733.44|742.64|733.54|742.44|733.34|16
1655708090000|2022-06-20 06:54:50|742.53|733.43|742.58|733.48|742.58|733.48|742.48|733.38|10
1655708100000|2022-06-20 06:55:00|742.55|733.45|742.37|733.27|742.55|733.45|742.33|733.23|21
1655708110000|2022-06-20 06:55:10|742.39|733.29|742.61|733.51|742.61|733.51|742.39|733.29|20
1655708120000|2022-06-20 06:55:20|742.43|733.33|742.38|733.28|742.46|733.36|742.34|733.24|17
1655708130000|2022-06-20 06:55:30|742.37|733.27|742.26|733.16|742.46|733.36|742.26|733.16|19
1655708140000|2022-06-20 06:55:40|742.25|733.15|742.12|733.02|742.25|733.15|742.12|733.02|19
1655708150000|2022-06-20 06:55:50|742.01|732.91|742.05|732.95|742.05|732.95|742.01|732.91|5
1655708160000|2022-06-20 06:56:00|742.13|733.03|742.11|733.01|742.13|733.03|741.92|732.82|13
1655708170000|2022-06-20 06:56:10|742.12|733.02|742.12|733.02|742.55|733.45|742.02|732.92|11
1655708180000|2022-06-20 06:56:20|742.15|733.05|742.03|732.93|742.15|733.05|741.98|732.88|7
1655708190000|2022-06-20 06:56:30|742.5|733.4|741.97|732.87|742.5|733.4|741.93|732.83|10
1655708200000|2022-06-20 06:56:40|741.98|732.88|741.99|732.89|742|732.9|741.98|732.88|4
1655708210000|2022-06-20 06:56:50|742|732.9|742.03|732.93|742.14|733.04|742|732.9|8
1655708220000|2022-06-20 06:57:00|742.02|732.92|742.03|732.93|742.22|733.12|742.02|732.92|12
1655708230000|2022-06-20 06:57:10|742.04|732.94|741.91|732.81|742.05|732.95|741.84|732.74|11
1655708240000|2022-06-20 06:57:20|741.88|732.78|741.89|732.79|742.1|733|741.85|732.75|17
1655708250000|2022-06-20 06:57:30|741.9|732.8|741.87|732.77|741.91|732.81|741.85|732.75|6
1655708260000|2022-06-20 06:57:40|742.09|732.99|742.07|732.97|742.3|733.2|742.05|732.95|6
1655708270000|2022-06-20 06:57:50|742.08|732.98|742.09|732.99|742.17|733.07|742.08|732.98|4
1655708280000|2022-06-20 06:58:00|742.21|733.11|742.09|732.99|742.26|733.16|742|732.9|7
1655708290000|2022-06-20 06:58:10|742.18|733.08|742.18|733.08|742.2|733.1|742.01|732.91|13
1655708300000|2022-06-20 06:58:20|742.03|732.93|742|732.9|742.45|733.35|741.95|732.85|13
1655708310000|2022-06-20 06:58:30|741.95|732.85|742.2|733.1|742.55|733.45|741.95|732.85|11
1655708320000|2022-06-20 06:58:40|742.21|733.11|742.21|733.11|742.28|733.18|742.15|733.05|11
1655708330000|2022-06-20 06:58:50|742.26|733.16|743.1|734|743.1|734|742.26|733.16|17
1655708340000|2022-06-20 06:59:00|743.11|734.01|743.21|734.11|743.24|734.14|743.11|734.01|13
1655708350000|2022-06-20 06:59:10|743.19|734.09|743.2|734.1|743.4|734.3|743.19|734.09|17
1655708360000|2022-06-20 06:59:20|743.21|734.11|743.21|734.11|743.21|734.11|743.18|734.08|17
1655708370000|2022-06-20 06:59:30|743.22|734.12|743.22|734.12|743.4|734.3|743.21|734.11|6
1655708380000|2022-06-20 06:59:40|743.21|734.11|743.35|734.25|743.35|734.25|743.18|734.08|10
1655708390000|2022-06-20 06:59:50|743.36|734.26|743.52|734.42|743.74|734.64|743.36|734.26|18
1655708400000|2022-06-20 07:00:00|743.47|734.37|743.56|734.46|743.57|734.47|743.1|734|22
1655708410000|2022-06-20 07:00:10|743.7|734.6|744.07|734.97|744.07|734.97|743.58|734.48|21
1655708420000|2022-06-20 07:00:20|744.06|734.96|743.82|734.72|744.18|735.08|743.68|734.58|29
1655708430000|2022-06-20 07:00:30|743.8|734.7|743.75|734.65|743.85|734.75|743.63|734.53|22
1655708440000|2022-06-20 07:00:40|743.66|734.56|743.51|734.41|743.74|734.64|743.51|734.41|21
1655708450000|2022-06-20 07:00:50|743.53|734.43|743.11|734.01|743.53|734.43|743.09|733.99|16
1655708460000|2022-06-20 07:01:00|743.1|734|742.69|733.59|743.1|734|742.6|733.5|22
1655708470000|2022-06-20 07:01:10|742.7|733.6|742.3|733.2|742.7|733.6|742.18|733.08|21
1655708480000|2022-06-20 07:01:20|742.2|733.1|741.8|732.7|742.3|733.2|741.8|732.7|19
1655708490000|2022-06-20 07:01:30|741.77|732.67|741.62|732.52|742.03|732.93|741.62|732.52|22
1655708500000|2022-06-20 07:01:40|741.61|732.51|741.68|732.58|741.92|732.82|741.56|732.46|16
1655708510000|2022-06-20 07:01:50|741.67|732.57|741.84|732.74|741.9|732.8|741.6|732.5|15
1655708520000|2022-06-20 07:02:00|742.1|733|741.71|732.61|742.26|733.16|741.71|732.61|25
1655708530000|2022-06-20 07:02:10|741.76|732.66|741.81|732.71|741.88|732.78|741.76|732.66|11
1655708540000|2022-06-20 07:02:20|741.8|732.7|741.8|732.7|741.81|732.71|741.8|732.7|7
1655708550000|2022-06-20 07:02:30|741.81|732.71|741.76|732.66|741.81|732.71|741.76|732.66|6
1655708560000|2022-06-20 07:02:40|741.71|732.61|741.76|732.66|741.76|732.66|741.71|732.61|2
1655708570000|2022-06-20 07:02:50|741.77|732.67|742.16|733.06|742.19|733.09|741.77|732.67|12
1655708580000|2022-06-20 07:03:00|742.17|733.07|742.1|733|742.65|733.55|742.1|733|22
1655708590000|2022-06-20 07:03:10|742.11|733.01|741.73|732.63|742.14|733.04|741.62|732.52|17
1655708600000|2022-06-20 07:03:20|741.72|732.62|741.7|732.6|741.8|732.7|741.7|732.6|9
1655708610000|2022-06-20 07:03:30|741.76|732.66|741.7|732.6|741.76|732.66|741.66|732.56|7
1655708620000|2022-06-20 07:03:40|741.71|732.61|741.7|732.6|741.9|732.8|741.7|732.6|9
1655708630000|2022-06-20 07:03:50|741.66|732.56|741.66|732.56|741.66|732.56|741.66|732.56|1
1655708640000|2022-06-20 07:04:00|741.65|732.55|741.72|732.62|741.72|732.62|741.56|732.46|18
1655708650000|2022-06-20 07:04:10|741.73|732.63|741.71|732.61|741.76|732.66|741.7|732.6|10
1655708660000|2022-06-20 07:04:20|741.74|732.64|741.66|732.56|741.76|732.66|741.66|732.56|6
1655708670000|2022-06-20 07:04:30|741.71|732.61|741.73|732.63|741.73|732.63|741.66|732.56|5
1655708680000|2022-06-20 07:04:40|741.71|732.61|741.73|732.63|741.75|732.65|741.71|732.61|4
1655708700000|2022-06-20 07:05:00|741.77|732.67|740.79|731.69|741.77|732.67|740.74|731.64|12
1655708710000|2022-06-20 07:05:10|740.83|731.73|740.48|731.38|740.83|731.73|740.48|731.38|12
1655708720000|2022-06-20 07:05:20|740.49|731.39|740.49|731.39|740.5|731.4|740.48|731.38|13
1655708730000|2022-06-20 07:05:30|740.48|731.38|740.43|731.33|740.48|731.38|740.43|731.33|2
1655708740000|2022-06-20 07:05:40|740.45|731.35|740.42|731.32|740.45|731.35|740.4|731.3|26
1655708750000|2022-06-20 07:05:50|740.43|731.33|740.2|731.1|740.43|731.33|740.19|731.09|24
1655708760000|2022-06-20 07:06:00|740.19|731.09|740.03|730.93|740.25|731.15|739.92|730.82|21
1655708770000|2022-06-20 07:06:10|740.02|730.92|740.06|730.96|740.06|730.96|739.7|730.6|18
1655708780000|2022-06-20 07:06:20|740.07|730.97|740.15|731.05|740.4|731.3|740.07|730.97|11
1655708790000|2022-06-20 07:06:30|740.11|731.01|739.82|730.72|740.11|731.01|739.81|730.71|9
1655708800000|2022-06-20 07:06:40|739.83|730.73|739.87|730.77|740.17|731.07|739.83|730.73|7
1655708810000|2022-06-20 07:06:50|739.88|730.78|739.84|730.74|740.15|731.05|739.69|730.59|17
1655708820000|2022-06-20 07:07:00|739.85|730.75|739.64|730.54|739.91|730.81|739.56|730.46|14
1655708830000|2022-06-20 07:07:10|739.62|730.52|739.57|730.47|739.62|730.52|739.57|730.47|4
1655708840000|2022-06-20 07:07:20|739.58|730.48|739.37|730.27|739.59|730.49|739.23|730.13|7
1655708850000|2022-06-20 07:07:30|739.38|730.28|738.88|729.78|739.38|730.28|738.88|729.78|14
1655708860000|2022-06-20 07:07:40|738.89|729.79|739.2|730.1|739.29|730.19|738.89|729.79|12
1655708870000|2022-06-20 07:07:50|739.19|730.09|739.11|730.01|739.24|730.14|739.11|730.01|8
1655708880000|2022-06-20 07:08:00|739.12|730.02|738.87|729.77|739.21|730.11|738.87|729.77|11
1655708890000|2022-06-20 07:08:10|738.86|729.76|738.81|729.71|738.87|729.77|738.56|729.46|22
1655708900000|2022-06-20 07:08:20|738.8|729.7|738.67|729.57|738.81|729.71|738.66|729.56|17
1655708910000|2022-06-20 07:08:30|738.68|729.58|738.4|729.3|738.68|729.58|738.37|729.27|10
1655708920000|2022-06-20 07:08:40|738.5|729.4|738.56|729.46|738.7|729.6|738.5|729.4|14
1655708930000|2022-06-20 07:08:50|738.51|729.41|738.24|729.14|738.55|729.45|738.23|729.13|12
1655708940000|2022-06-20 07:09:00|738.2|729.1|738.24|729.14|738.24|729.14|738.2|729.1|4
1655708950000|2022-06-20 07:09:10|738.33|729.23|738.71|729.61|738.71|729.61|738.24|729.14|17
1655708960000|2022-06-20 07:09:20|738.66|729.56|738.39|729.29|738.66|729.56|738.39|729.29|14
1655708970000|2022-06-20 07:09:30|738.42|729.32|739.25|730.15|739.4|730.3|738.42|729.32|22
1655708980000|2022-06-20 07:09:40|739.26|730.16|739.36|730.26|739.58|730.48|739.26|730.16|14
1655708990000|2022-06-20 07:09:50|739.3|730.2|739.26|730.16|739.37|730.27|739.24|730.14|10
1655709000000|2022-06-20 07:10:00|739.25|730.15|739.07|729.97|739.26|730.16|739.02|729.92|12
1655709010000|2022-06-20 07:10:10|739.08|729.98|739.57|730.47|739.59|730.49|739.08|729.98|13
1655709020000|2022-06-20 07:10:20|739.23|730.13|739.34|730.24|739.39|730.29|739.22|730.12|7
1655709030000|2022-06-20 07:10:30|739.35|730.25|739.63|730.53|739.72|730.62|739.34|730.24|13
1655709040000|2022-06-20 07:10:40|739.6|730.5|739.42|730.32|739.6|730.5|739.31|730.21|13
1655709060000|2022-06-20 07:11:00|739.63|730.53|739.62|730.52|739.75|730.65|739.62|730.52|13
1655709070000|2022-06-20 07:11:10|739.75|730.65|739.62|730.52|739.75|730.65|739.61|730.51|15
1655709080000|2022-06-20 07:11:20|739.61|730.51|739.66|730.56|739.77|730.67|739.59|730.49|10
1655709090000|2022-06-20 07:11:30|739.65|730.55|740.14|731.04|740.14|731.04|739.65|730.55|7
1655709100000|2022-06-20 07:11:40|740.13|731.03|740.53|731.43|740.67|731.57|740.13|731.03|16
1655709110000|2022-06-20 07:11:50|740.54|731.44|740.76|731.66|740.85|731.75|740.54|731.44|10
1655709120000|2022-06-20 07:12:00|740.85|731.75|740.68|731.58|740.85|731.75|740.44|731.34|25
1655709130000|2022-06-20 07:12:10|740.48|731.38|740.36|731.26|740.55|731.45|740.31|731.21|29
1655709140000|2022-06-20 07:12:20|740.35|731.25|740.21|731.11|740.35|731.25|740.21|731.11|21
1655709150000|2022-06-20 07:12:30|740.2|731.1|739.57|730.47|740.21|731.11|739.57|730.47|10
1655709160000|2022-06-20 07:12:40|739.47|730.37|739.7|730.6|739.7|730.6|739.47|730.37|14
1655709170000|2022-06-20 07:12:50|739.8|730.7|739.59|730.49|739.8|730.7|739.58|730.48|18
1655709180000|2022-06-20 07:13:00|739.56|730.46|739.44|730.34|739.6|730.5|739.26|730.16|16
1655709190000|2022-06-20 07:13:10|739.32|730.22|739.01|729.91|739.32|730.22|739.01|729.91|9
1655709200000|2022-06-20 07:13:20|739|729.9|739.02|729.92|739.02|729.92|739|729.9|2
1655709210000|2022-06-20 07:13:30|739.14|730.04|739.11|730.01|739.19|730.09|739.11|730.01|7
1655709220000|2022-06-20 07:13:40|739.03|729.93|738.88|729.78|739.03|729.93|738.88|729.78|8
1655709230000|2022-06-20 07:13:50|738.89|729.79|739.02|729.92|739.08|729.98|738.89|729.79|8
1655709240000|2022-06-20 07:14:00|739.55|730.45|739.04|729.94|739.55|730.45|739.03|729.93|6
1655709250000|2022-06-20 07:14:10|739.01|729.91|738.96|729.86|739.11|730.01|738.95|729.85|7
1655709260000|2022-06-20 07:14:20|739.36|730.26|739.2|730.1|739.4|730.3|739.09|729.99|7
1655709270000|2022-06-20 07:14:30|739.21|730.11|739.35|730.25|739.36|730.26|739.21|730.11|12
1655709280000|2022-06-20 07:14:40|739.36|730.26|739.49|730.39|739.49|730.39|739.29|730.19|13
1655709290000|2022-06-20 07:14:50|739.5|730.4|739.51|730.41|739.51|730.41|739.5|730.4|2
1655709300000|2022-06-20 07:15:00|739.55|730.45|739.8|730.7|739.8|730.7|739.3|730.2|15
1655709310000|2022-06-20 07:15:10|739.78|730.68|739.74|730.64|739.78|730.68|739.48|730.38|12
1655709320000|2022-06-20 07:15:20|739.51|730.41|739.28|730.18|739.73|730.63|739.28|730.18|16
1655709330000|2022-06-20 07:15:30|739.48|730.38|738.55|729.45|739.48|730.38|738.54|729.44|24
1655709340000|2022-06-20 07:15:40|738.54|729.44|738.32|729.22|738.65|729.55|738.13|729.03|12
1655709350000|2022-06-20 07:15:50|738.13|729.03|737.5|728.4|738.17|729.07|737.5|728.4|16
1655709360000|2022-06-20 07:16:00|737.45|728.35|737.75|728.65|737.87|728.77|737.34|728.24|22
1655709370000|2022-06-20 07:16:10|737.68|728.58|737.39|728.29|737.69|728.59|737.39|728.29|17
1655709380000|2022-06-20 07:16:20|737.4|728.3|737.41|728.31|737.6|728.5|737.37|728.27|13
1655709390000|2022-06-20 07:16:30|737.38|728.28|737.12|728.02|737.38|728.28|737.12|728.02|7
1655709400000|2022-06-20 07:16:40|737.22|728.12|737.12|728.02|737.22|728.12|737.12|728.02|2
1655709410000|2022-06-20 07:16:50|737.1|728|736.73|727.63|737.17|728.07|736.57|727.47|18
1655709420000|2022-06-20 07:17:00|736.84|727.74|736.7|727.6|736.84|727.74|736.5|727.4|13
1655709430000|2022-06-20 07:17:10|736.6|727.5|736.47|727.37|736.61|727.51|736.47|727.37|4
1655709440000|2022-06-20 07:17:20|736.55|727.45|736.4|727.3|736.55|727.45|736.4|727.3|13
1655709450000|2022-06-20 07:17:30|736.38|727.28|736.62|727.52|736.75|727.65|736.38|727.28|13
1655709460000|2022-06-20 07:17:40|736.75|727.65|736.46|727.36|736.8|727.7|736.45|727.35|32
1655709470000|2022-06-20 07:17:50|736.47|727.37|736.72|727.62|736.79|727.69|736.47|727.37|22
1655709480000|2022-06-20 07:18:00|736.73|727.63|737.04|727.94|737.04|727.94|736.6|727.5|22
1655709490000|2022-06-20 07:18:10|737.06|727.96|737.28|728.18|737.55|728.45|737.06|727.96|6
1655709500000|2022-06-20 07:18:20|737.33|728.23|737.33|728.23|737.52|728.42|737.33|728.23|12
1655709510000|2022-06-20 07:18:30|737.38|728.28|737.27|728.17|737.43|728.33|737.27|728.17|8
1655709520000|2022-06-20 07:18:40|737.29|728.19|737.23|728.13|737.32|728.22|737.23|728.13|4
1655709530000|2022-06-20 07:18:50|737.5|728.4|737.39|728.29|737.8|728.7|737.23|728.13|7
1655709540000|2022-06-20 07:19:00|737.38|728.28|737.61|728.51|737.79|728.69|737.29|728.19|17
1655709550000|2022-06-20 07:19:10|737.77|728.67|737.88|728.78|738.3|729.2|737.69|728.59|15
1655709560000|2022-06-20 07:19:20|737.96|728.86|737.99|728.89|737.99|728.89|737.96|728.86|4
1655709570000|2022-06-20 07:19:30|738|728.9|738|728.9|738.22|729.12|738|728.9|6
1655709580000|2022-06-20 07:19:40|737.95|728.85|737.85|728.75|738|728.9|737.84|728.74|4
1655709590000|2022-06-20 07:19:50|737.71|728.61|737.85|728.75|737.9|728.8|737.71|728.61|11
1655709600000|2022-06-20 07:20:00|737.9|728.8|738.34|729.24|738.37|729.27|737.9|728.8|12
1655709610000|2022-06-20 07:20:10|738.45|729.35|738.38|729.28|738.45|729.35|738.34|729.24|13
1655709620000|2022-06-20 07:20:20|738.34|729.24|738.38|729.28|738.38|729.28|738.34|729.24|4
1655709630000|2022-06-20 07:20:30|738.4|729.3|738.55|729.45|738.56|729.46|738.34|729.24|13
1655709640000|2022-06-20 07:20:40|738.53|729.43|738.53|729.43|738.54|729.44|738.46|729.36|5
1655709650000|2022-06-20 07:20:50|738.49|729.39|738.39|729.29|738.7|729.6|738.39|729.29|7
1655709660000|2022-06-20 07:21:00|738.38|729.28|738.44|729.34|738.64|729.54|738.38|729.28|9
1655709670000|2022-06-20 07:21:10|738.54|729.44|738.72|729.62|738.79|729.69|738.54|729.44|10
1655709680000|2022-06-20 07:21:20|738.83|729.73|738.82|729.72|739.05|729.95|738.75|729.65|15
1655709690000|2022-06-20 07:21:30|738.8|729.7|738.67|729.57|738.81|729.71|738.62|729.52|14
1655709700000|2022-06-20 07:21:40|738.66|729.56|738.69|729.59|738.73|729.63|738.66|729.56|9
1655709710000|2022-06-20 07:21:50|738.68|729.58|738.69|729.59|738.73|729.63|738.66|729.56|14
1655709720000|2022-06-20 07:22:00|738.7|729.6|738.7|729.6|738.7|729.6|738.63|729.53|7
1655709730000|2022-06-20 07:22:10|738.72|729.62|739.2|730.1|739.2|730.1|738.7|729.6|6
1655709740000|2022-06-20 07:22:20|739|729.9|738.59|729.49|739.02|729.92|738.59|729.49|11
1655709750000|2022-06-20 07:22:30|738.58|729.48|738.58|729.48|738.58|729.48|738.58|729.48|1
1655709760000|2022-06-20 07:22:40|738.65|729.55|738.79|729.69|738.95|729.85|738.65|729.55|18
1655709770000|2022-06-20 07:22:50|739.2|730.1|738.24|729.14|739.2|730.1|738.24|729.14|18
1655709780000|2022-06-20 07:23:00|738.23|729.13|736.92|727.82|738.23|729.13|736.92|727.82|27
1655709790000|2022-06-20 07:23:10|736.87|727.77|735.68|726.58|736.88|727.78|735.68|726.58|26
1655709800000|2022-06-20 07:23:20|735.66|726.56|736.2|727.1|736.34|727.24|735.62|726.52|26
1655709810000|2022-06-20 07:23:30|736.16|727.06|736.25|727.15|736.35|727.25|736.09|726.99|12
1655709820000|2022-06-20 07:23:40|736.41|727.31|736.62|727.52|736.63|727.53|736.36|727.26|17
1655709830000|2022-06-20 07:23:50|736.6|727.5|736.73|727.63|736.89|727.79|736.6|727.5|14
1655709840000|2022-06-20 07:24:00|736.8|727.7|737.26|728.16|737.47|728.37|736.72|727.62|21
1655709850000|2022-06-20 07:24:10|737.34|728.24|738.15|729.05|738.2|729.1|737.34|728.24|22
1655709860000|2022-06-20 07:24:20|738.16|729.06|738|728.9|738.35|729.25|737.93|728.83|18
1655709870000|2022-06-20 07:24:30|738.05|728.95|738.21|729.11|738.3|729.2|738.05|728.95|17
1655709880000|2022-06-20 07:24:40|738.01|728.91|737.52|728.42|738.01|728.91|737.52|728.42|15
1655709890000|2022-06-20 07:24:50|737.44|728.34|737.66|728.56|737.75|728.65|737.42|728.32|22
1655709900000|2022-06-20 07:25:00|737.67|728.57|737.55|728.45|737.85|728.75|737.45|728.35|22
1655709910000|2022-06-20 07:25:10|737.65|728.55|737.71|728.61|738.3|729.2|737.65|728.55|12
1655709920000|2022-06-20 07:25:20|737.7|728.6|737.54|728.44|737.7|728.6|737.5|728.4|23
1655709930000|2022-06-20 07:25:30|737.53|728.43|737.02|727.92|737.65|728.55|737.02|727.92|13
1655709940000|2022-06-20 07:25:40|737.13|728.03|736.77|727.67|737.13|728.03|736.76|727.66|17
1655709950000|2022-06-20 07:25:50|736.76|727.66|736.55|727.45|736.79|727.69|736.37|727.27|19
1655709960000|2022-06-20 07:26:00|736.54|727.44|736.45|727.35|736.58|727.48|736.26|727.16|17
1655709970000|2022-06-20 07:26:10|736.47|727.37|736.58|727.48|736.75|727.65|736.39|727.29|17
1655709980000|2022-06-20 07:26:20|736.53|727.43|737.16|728.06|737.21|728.11|736.53|727.43|20
1655709990000|2022-06-20 07:26:30|737.21|728.11|737.75|728.65|737.78|728.68|737.19|728.09|18
1655710000000|2022-06-20 07:26:40|737.78|728.68|738.43|729.33|738.6|729.5|737.78|728.68|14
1655710010000|2022-06-20 07:26:50|738.42|729.32|738.5|729.4|738.63|729.53|738.42|729.32|17
1655710020000|2022-06-20 07:27:00|738.48|729.38|738.36|729.26|738.48|729.38|738.18|729.08|12
1655710030000|2022-06-20 07:27:10|738.47|729.37|738.68|729.58|738.68|729.58|738.43|729.33|6
1655710040000|2022-06-20 07:27:20|738.93|729.83|739.24|730.14|739.24|730.14|738.93|729.83|22
1655710050000|2022-06-20 07:27:30|739.23|730.13|739.18|730.08|739.31|730.21|739.18|730.08|25
1655710060000|2022-06-20 07:27:40|739.09|729.99|738.7|729.6|739.4|730.3|738.5|729.4|25
1655710070000|2022-06-20 07:27:50|738.62|729.52|738.62|729.52|738.63|729.53|738.62|729.52|3
1655710080000|2022-06-20 07:28:00|738.7|729.6|739.11|730.01|739.2|730.1|738.62|729.52|17
1655710090000|2022-06-20 07:28:10|739.2|730.1|738.98|729.88|739.2|730.1|738.98|729.88|10
1655710100000|2022-06-20 07:28:20|739|729.9|738.77|729.67|739.21|730.11|738.77|729.67|15
1655710110000|2022-06-20 07:28:30|738.7|729.6|738.55|729.45|738.75|729.65|738.46|729.36|19
1655710120000|2022-06-20 07:28:40|738.51|729.41|737.91|728.81|738.51|729.41|737.91|728.81|16
1655710130000|2022-06-20 07:28:50|738.42|729.32|738.36|729.26|738.5|729.4|738.3|729.2|10
1655710140000|2022-06-20 07:29:00|738.4|729.3|738.35|729.25|738.5|729.4|738.27|729.17|7
1655710150000|2022-06-20 07:29:10|738.26|729.16|738.12|729.02|738.55|729.45|738.12|729.02|8
1655710160000|2022-06-20 07:29:20|738.11|729.01|738.45|729.35|738.45|729.35|738.05|728.95|7
1655710170000|2022-06-20 07:29:30|738.11|729.01|737.89|728.79|738.45|729.35|737.81|728.71|18
1655710180000|2022-06-20 07:29:40|737.88|728.78|737.98|728.88|738.07|728.97|737.71|728.61|21
1655710190000|2022-06-20 07:29:50|737.97|728.87|737.49|728.39|737.97|728.87|737.32|728.22|22
1655710200000|2022-06-20 07:30:00|737.51|728.41|737.28|728.18|737.73|728.63|737.28|728.18|18
1655710210000|2022-06-20 07:30:10|737.46|728.36|737.14|728.04|737.47|728.37|737.14|728.04|6
1655710220000|2022-06-20 07:30:20|737.06|727.96|737.57|728.47|737.72|728.62|737.06|727.96|18
1655710230000|2022-06-20 07:30:30|737.55|728.45|737.61|728.51|737.71|728.61|737.45|728.35|11
1655710240000|2022-06-20 07:30:40|737.63|728.53|738.24|729.14|738.4|729.3|737.63|728.53|19
1655710250000|2022-06-20 07:30:50|738.25|729.15|738.05|728.95|738.26|729.16|738.04|728.94|21
1655710260000|2022-06-20 07:31:00|738.06|728.96|738.15|729.05|738.21|729.11|738.06|728.96|7
1655710280000|2022-06-20 07:31:20|738.17|729.07|738.17|729.07|738.17|729.07|738.17|729.07|1
1655710290000|2022-06-20 07:31:30|738.16|729.06|738.11|729.01|738.16|729.06|738.1|729|7
1655710300000|2022-06-20 07:31:40|738.1|729|738.17|729.07|738.37|729.27|737.95|728.85|15
1655710310000|2022-06-20 07:31:50|737.97|728.87|738.18|729.08|738.28|729.18|737.97|728.87|10
1655710320000|2022-06-20 07:32:00|738.5|729.4|738.5|729.4|738.5|729.4|738.2|729.1|13
1655710330000|2022-06-20 07:32:10|738.24|729.14|738.5|729.4|738.58|729.48|738.14|729.04|8
1655710340000|2022-06-20 07:32:20|738.19|729.09|738.5|729.4|738.5|729.4|738.18|729.08|8
1655710350000|2022-06-20 07:32:30|738.11|729.01|738.4|729.3|738.4|729.3|738.09|728.99|3
1655710360000|2022-06-20 07:32:40|738.01|728.91|737.81|728.71|738.01|728.91|737.64|728.54|13
1655710370000|2022-06-20 07:32:50|737.78|728.68|737.78|728.68|737.81|728.71|737.78|728.68|5
1655710380000|2022-06-20 07:33:00|737.81|728.71|738.07|728.97|738.07|728.97|737.81|728.71|7
1655710390000|2022-06-20 07:33:10|738.06|728.96|737.8|728.7|738.06|728.96|737.8|728.7|8
1655710400000|2022-06-20 07:33:20|737.85|728.75|738.5|729.4|738.5|729.4|737.85|728.75|3
1655710410000|2022-06-20 07:33:30|738.25|729.15|737.86|728.76|738.25|729.15|737.85|728.75|6
1655710420000|2022-06-20 07:33:40|737.85|728.75|738|728.9|738|728.9|737.85|728.75|3
1655710430000|2022-06-20 07:33:50|737.99|728.89|738.12|729.02|738.12|729.02|737.85|728.75|4
1655710440000|2022-06-20 07:34:00|738.07|728.97|738.49|729.39|738.65|729.55|738.05|728.95|6
1655710450000|2022-06-20 07:34:10|738.25|729.15|738.49|729.39|738.49|729.39|738.09|728.99|9
1655710460000|2022-06-20 07:34:20|738.2|729.1|738.48|729.38|738.48|729.38|738.09|728.99|8
1655710470000|2022-06-20 07:34:30|738.49|729.39|738.23|729.13|738.49|729.39|738.23|729.13|6
1655710480000|2022-06-20 07:34:40|738.49|729.39|738.49|729.39|738.49|729.39|738.49|729.39|1
1655710490000|2022-06-20 07:34:50|738.22|729.12|738.49|729.39|738.49|729.39|738.2|729.1|4
1655710500000|2022-06-20 07:35:00|738.56|729.46|738.19|729.09|738.6|729.5|738.19|729.09|5
1655710510000|2022-06-20 07:35:10|738.12|729.02|738.09|728.99|738.12|729.02|738.08|728.98|3
1655710520000|2022-06-20 07:35:20|738.04|728.94|738.06|728.96|738.09|728.99|738.04|728.94|5
1655710530000|2022-06-20 07:35:30|738.07|728.97|737.8|728.7|738.14|729.04|737.62|728.52|14
1655710540000|2022-06-20 07:35:40|737.5|728.4|736.9|727.8|737.6|728.5|736.79|727.69|17
1655710550000|2022-06-20 07:35:50|737|727.9|736.9|727.8|737.5|728.4|736.74|727.64|21
1655710560000|2022-06-20 07:36:00|737.15|728.05|736.73|727.63|737.44|728.34|736.73|727.63|25
1655710570000|2022-06-20 07:36:10|736.6|727.5|736.4|727.3|736.6|727.5|736.04|726.94|12
1655710580000|2022-06-20 07:36:20|736.06|726.96|736.07|726.97|736.4|727.3|736.03|726.93|17
1655710590000|2022-06-20 07:36:30|735.91|726.81|735.58|726.48|735.91|726.81|735.36|726.26|28
1655710600000|2022-06-20 07:36:40|735.45|726.35|734.95|725.85|735.59|726.49|734.95|725.85|22
1655710610000|2022-06-20 07:36:50|734.93|725.83|734.46|725.36|734.93|725.83|734.38|725.28|16
1655710620000|2022-06-20 07:37:00|734.51|725.41|733.93|724.83|734.51|725.41|733.89|724.79|29
1655710630000|2022-06-20 07:37:10|733.96|724.86|734.7|725.6|734.7|725.6|733.96|724.86|21
1655710640000|2022-06-20 07:37:20|734.69|725.59|734.01|724.91|734.7|725.6|734.01|724.91|24
1655710650000|2022-06-20 07:37:30|733.95|724.85|734.05|724.95|734.24|725.14|733.44|724.34|26
1655710660000|2022-06-20 07:37:40|734.04|724.94|733.76|724.66|734.38|725.28|733.65|724.55|24
1655710670000|2022-06-20 07:37:50|733.68|724.58|733.56|724.46|733.75|724.65|733.54|724.44|15
1655710680000|2022-06-20 07:38:00|733.57|724.47|732.51|723.41|733.57|724.47|732.37|723.27|23
1655710690000|2022-06-20 07:38:10|732.65|723.55|732.61|723.51|732.75|723.65|732.6|723.5|9
1655710700000|2022-06-20 07:38:20|732.75|723.65|732.73|723.63|732.89|723.79|732.72|723.62|13
1655710710000|2022-06-20 07:38:30|732.72|723.62|733.12|724.02|733.18|724.08|732.69|723.59|17
1655710720000|2022-06-20 07:38:40|733.13|724.03|733.48|724.38|733.48|724.38|733.13|724.03|11
1655710730000|2022-06-20 07:38:50|733.51|724.41|733.54|724.44|733.71|724.61|733.45|724.35|28
1655710740000|2022-06-20 07:39:00|733.61|724.51|734.3|725.2|734.7|725.6|733.61|724.51|26
1655710750000|2022-06-20 07:39:10|734.38|725.28|735.15|726.05|735.44|726.34|734.38|725.28|19
1655710760000|2022-06-20 07:39:20|735.2|726.1|735.75|726.65|735.79|726.69|735.2|726.1|16
1655710770000|2022-06-20 07:39:30|735.77|726.67|735.75|726.65|735.86|726.76|735.75|726.65|7
1655710780000|2022-06-20 07:39:40|735.74|726.64|735.59|726.49|735.74|726.64|735.55|726.45|7
1655710790000|2022-06-20 07:39:50|735.61|726.51|735.56|726.46|735.73|726.63|735.47|726.37|8
1655710800000|2022-06-20 07:40:00|735.57|726.47|736.11|727.01|736.58|727.48|735.57|726.47|19
1655710810000|2022-06-20 07:40:10|735.9|726.8|735.73|726.63|735.9|726.8|735.73|726.63|10
1655710820000|2022-06-20 07:40:20|735.72|726.62|735.41|726.31|735.85|726.75|735.34|726.24|23
1655710830000|2022-06-20 07:40:30|735.4|726.3|734.73|725.63|735.43|726.33|734.73|725.63|14
1655710840000|2022-06-20 07:40:40|734.71|725.61|734.55|725.45|734.73|725.63|734.5|725.4|19
1655710850000|2022-06-20 07:40:50|734.46|725.36|734.66|725.56|734.69|725.59|734.32|725.22|28
1655710860000|2022-06-20 07:41:00|734.55|725.45|734.34|725.24|734.58|725.48|734.34|725.24|19
1655710870000|2022-06-20 07:41:10|734.31|725.21|734.3|725.2|734.33|725.23|734.3|725.2|5
1655710880000|2022-06-20 07:41:20|734.29|725.19|734.45|725.35|734.45|725.35|734.05|724.95|17
1655710890000|2022-06-20 07:41:30|734.44|725.34|733.8|724.7|734.44|725.34|733.55|724.45|12
1655710900000|2022-06-20 07:41:40|733.79|724.69|733.79|724.69|733.8|724.7|733.71|724.61|7
1655710910000|2022-06-20 07:41:50|733.8|724.7|734.19|725.09|734.2|725.1|733.79|724.69|11
1655710920000|2022-06-20 07:42:00|734.18|725.08|734.15|725.05|734.18|725.08|733.7|724.6|24
1655710930000|2022-06-20 07:42:10|734.12|725.02|733.89|724.79|734.2|725.1|733.83|724.73|11
1655710940000|2022-06-20 07:42:20|733.87|724.77|733.86|724.76|733.87|724.77|733.86|724.76|6
1655710950000|2022-06-20 07:42:30|733.83|724.73|733.74|724.64|733.84|724.74|733.69|724.59|11
1655710960000|2022-06-20 07:42:40|733.73|724.63|733.64|724.54|733.73|724.63|733.64|724.54|2
1655710970000|2022-06-20 07:42:50|733.5|724.4|733.59|724.49|733.77|724.67|733.5|724.4|20
1655710980000|2022-06-20 07:43:00|733.6|724.5|733.79|724.69|733.89|724.79|733.46|724.36|27
1655710990000|2022-06-20 07:43:10|733.69|724.59|733.7|724.6|733.79|724.69|733.56|724.46|10
1655711000000|2022-06-20 07:43:20|733.67|724.57|733.69|724.59|733.69|724.59|733.67|724.57|4
1655711010000|2022-06-20 07:43:30|733.79|724.69|733.73|724.63|733.88|724.78|733.67|724.57|17
1655711020000|2022-06-20 07:43:40|733.79|724.69|733.85|724.75|733.85|724.75|733.73|724.63|14
1655711030000|2022-06-20 07:43:50|733.9|724.8|734.23|725.13|734.23|725.13|733.81|724.71|8
1655711040000|2022-06-20 07:44:00|734.27|725.17|733.71|724.61|734.4|725.3|733.71|724.61|12
1655711050000|2022-06-20 07:44:10|733.7|724.6|733.25|724.15|733.71|724.61|733.25|724.15|17
1655711060000|2022-06-20 07:44:20|733.21|724.11|733.36|724.26|733.45|724.35|733.07|723.97|17
1655711070000|2022-06-20 07:44:30|733.4|724.3|733.48|724.38|733.55|724.45|733.21|724.11|13
1655711080000|2022-06-20 07:44:40|733.53|724.43|733.53|724.43|733.55|724.45|733.49|724.39|12
1655711090000|2022-06-20 07:44:50|733.5|724.4|732.92|723.82|733.53|724.43|732.92|723.82|15
1655711100000|2022-06-20 07:45:00|732.91|723.81|732.5|723.4|732.91|723.81|732.5|723.4|12
1655711110000|2022-06-20 07:45:10|732.51|723.41|733.29|724.19|733.29|724.19|732.42|723.32|25
1655711120000|2022-06-20 07:45:20|733.28|724.18|733.75|724.65|733.85|724.75|733.28|724.18|12
1655711130000|2022-06-20 07:45:30|733.76|724.66|733.81|724.71|734.36|725.26|733.69|724.59|19
1655711140000|2022-06-20 07:45:40|733.8|724.7|733.85|724.75|733.87|724.77|733.77|724.67|21
1655711150000|2022-06-20 07:45:50|733.79|724.69|733.8|724.7|733.89|724.79|733.78|724.68|9
1655711160000|2022-06-20 07:46:00|733.76|724.66|733.76|724.66|733.77|724.67|733.76|724.66|11
1655711170000|2022-06-20 07:46:10|733.77|724.67|733.77|724.67|733.82|724.72|733.67|724.57|16
1655711180000|2022-06-20 07:46:20|733.82|724.72|733.61|724.51|733.82|724.72|733.61|724.51|11
1655711190000|2022-06-20 07:46:30|733.6|724.5|733.39|724.29|733.6|724.5|733.35|724.25|15
1655711200000|2022-06-20 07:46:40|733.4|724.3|733.21|724.11|733.4|724.3|733.2|724.1|6
1655711210000|2022-06-20 07:46:50|733.2|724.1|732.75|723.65|733.45|724.35|732.67|723.57|14
1655711220000|2022-06-20 07:47:00|732.68|723.58|732.86|723.76|732.86|723.76|732.62|723.52|26
1655711230000|2022-06-20 07:47:10|732.9|723.8|733.09|723.99|733.35|724.25|732.9|723.8|13
1655711240000|2022-06-20 07:47:20|733.1|724|732.85|723.75|733.1|724|732.77|723.67|19
1655711250000|2022-06-20 07:47:30|732.81|723.71|733.11|724.01|733.45|724.35|732.81|723.71|20
1655711260000|2022-06-20 07:47:40|733.1|724|733.18|724.08|733.18|724.08|732.95|723.85|11
1655711270000|2022-06-20 07:47:50|733.17|724.07|733.17|724.07|733.24|724.14|733.17|724.07|5
1655711280000|2022-06-20 07:48:00|733.23|724.13|733.38|724.28|733.39|724.29|733.22|724.12|12
1655711290000|2022-06-20 07:48:10|733.45|724.35|733.41|724.31|733.66|724.56|733.41|724.31|13
1655711300000|2022-06-20 07:48:20|733.38|724.28|733.27|724.17|733.55|724.45|733.17|724.07|14
1655711310000|2022-06-20 07:48:30|733.29|724.19|733.65|724.55|733.65|724.55|733.29|724.19|13
1655711320000|2022-06-20 07:48:40|733.95|724.85|733.58|724.48|733.95|724.85|733.55|724.45|6
1655711330000|2022-06-20 07:48:50|733.65|724.55|733.63|724.53|733.75|724.65|733.57|724.47|17
1655711340000|2022-06-20 07:49:00|733.6|724.5|734.85|725.75|734.85|725.75|733.55|724.45|26
1655711350000|2022-06-20 07:49:10|734.96|725.86|735.22|726.12|735.31|726.21|734.96|725.86|24
1655711360000|2022-06-20 07:49:20|735.17|726.07|735.18|726.08|735.22|726.12|735.14|726.04|15
1655711370000|2022-06-20 07:49:30|735.22|726.12|735.51|726.41|735.66|726.56|735.22|726.12|14
1655711380000|2022-06-20 07:49:40|735.54|726.44|735.14|726.04|735.54|726.44|735.14|726.04|15
1655711390000|2022-06-20 07:49:50|735.09|725.99|735.08|725.98|735.18|726.08|735.08|725.98|7
1655711400000|2022-06-20 07:50:00|735.07|725.97|735.17|726.07|735.4|726.3|735.02|725.92|17
1655711410000|2022-06-20 07:50:10|735.16|726.06|735.75|726.65|735.75|726.65|735.16|726.06|11
1655711420000|2022-06-20 07:50:20|735.51|726.41|735.56|726.46|735.74|726.64|735.51|726.41|12
1655711430000|2022-06-20 07:50:30|735.74|726.64|735.41|726.31|735.74|726.64|735.38|726.28|12
1655711440000|2022-06-20 07:50:40|735.4|726.3|735.4|726.3|735.4|726.3|735.39|726.29|3
1655711450000|2022-06-20 07:50:50|735.42|726.32|735.64|726.54|735.64|726.54|735.4|726.3|15
1655711460000|2022-06-20 07:51:00|735.43|726.33|735.41|726.31|735.64|726.54|735.35|726.25|8
1655711470000|2022-06-20 07:51:10|735.43|726.33|735.6|726.5|735.7|726.6|735.43|726.33|11
1655711480000|2022-06-20 07:51:20|735.48|726.38|735.52|726.42|735.56|726.46|735.39|726.29|9
1655711490000|2022-06-20 07:51:30|735.65|726.55|735.66|726.56|735.75|726.65|735.4|726.3|11
1655711500000|2022-06-20 07:51:40|735.65|726.55|736.14|727.04|736.14|727.04|735.58|726.48|13
1655711510000|2022-06-20 07:51:50|736.07|726.97|735.72|726.62|736.08|726.98|735.72|726.62|10
1655711520000|2022-06-20 07:52:00|735.71|726.61|735.79|726.69|735.84|726.74|735.7|726.6|9
1655711530000|2022-06-20 07:52:10|735.71|726.61|735.79|726.69|735.79|726.69|735.71|726.61|2
1655711540000|2022-06-20 07:52:20|735.82|726.72|736.22|727.12|736.22|727.12|735.76|726.66|16
1655711550000|2022-06-20 07:52:30|736.5|727.4|736.14|727.04|736.5|727.4|736.12|727.02|13
1655711560000|2022-06-20 07:52:40|736.13|727.03|735.69|726.59|736.48|727.38|735.69|726.59|20
1655711570000|2022-06-20 07:52:50|735.7|726.6|735.62|726.52|735.85|726.75|735.62|726.52|4
1655711580000|2022-06-20 07:53:00|735.58|726.48|735.65|726.55|735.71|726.61|735.58|726.48|5
1655711590000|2022-06-20 07:53:10|735.67|726.57|736.08|726.98|736.1|727|735.6|726.5|18
1655711600000|2022-06-20 07:53:20|736.3|727.2|736.13|727.03|736.37|727.27|736.12|727.02|4
1655711610000|2022-06-20 07:53:30|736.21|727.11|736.22|727.12|736.49|727.39|736.16|727.06|6
1655711620000|2022-06-20 07:53:40|736.16|727.06|736.12|727.02|736.25|727.15|736.09|726.99|10
1655711630000|2022-06-20 07:53:50|736.08|726.98|736.13|727.03|736.13|727.03|736.08|726.98|6
1655711640000|2022-06-20 07:54:00|736.24|727.14|736.17|727.07|736.24|727.14|736.13|727.03|4
1655711650000|2022-06-20 07:54:10|736.21|727.11|736.06|726.96|736.21|727.11|736.06|726.96|6
1655711660000|2022-06-20 07:54:20|736.05|726.95|736.06|726.96|736.07|726.97|736.05|726.95|5
1655711670000|2022-06-20 07:54:30|736|726.9|735.82|726.72|736|726.9|735.82|726.72|7
1655711680000|2022-06-20 07:54:40|735.86|726.76|735.72|726.62|735.86|726.76|735.7|726.6|5
1655711690000|2022-06-20 07:54:50|735.8|726.7|735.8|726.7|735.8|726.7|735.72|726.62|3
1655711700000|2022-06-20 07:55:00|735.72|726.62|735.86|726.76|735.86|726.76|735.6|726.5|9
1655711710000|2022-06-20 07:55:10|735.82|726.72|735.87|726.77|735.9|726.8|735.8|726.7|10
1655711720000|2022-06-20 07:55:20|735.83|726.73|735.9|726.8|735.9|726.8|735.78|726.68|14
1655711730000|2022-06-20 07:55:30|735.95|726.85|736.49|727.39|736.5|727.4|735.95|726.85|14
1655711740000|2022-06-20 07:55:40|736.5|727.4|737.23|728.13|737.23|728.13|736.5|727.4|18
1655711750000|2022-06-20 07:55:50|737.24|728.14|736.84|727.74|737.24|728.14|736.8|727.7|20
1655711760000|2022-06-20 07:56:00|736.78|727.68|736.84|727.74|736.87|727.77|736.77|727.67|8
1655711770000|2022-06-20 07:56:10|736.83|727.73|736.93|727.83|737.59|728.49|736.83|727.73|22
1655711780000|2022-06-20 07:56:20|736.92|727.82|736.81|727.71|736.92|727.82|736.81|727.71|12
1655711790000|2022-06-20 07:56:30|736.79|727.69|736.77|727.67|736.81|727.71|736.77|727.67|4
1655711800000|2022-06-20 07:56:40|736.78|727.68|736.78|727.68|736.78|727.68|736.75|727.65|4
1655711820000|2022-06-20 07:57:00|736.8|727.7|736.78|727.68|736.8|727.7|736.78|727.68|2
1655711830000|2022-06-20 07:57:10|736.8|727.7|737.17|728.07|737.4|728.3|736.75|727.65|11
1655711840000|2022-06-20 07:57:20|737.24|728.14|737.76|728.66|737.78|728.68|737.17|728.07|14
1655711850000|2022-06-20 07:57:30|737.75|728.65|738.45|729.35|738.56|729.46|737.73|728.63|18
1655711860000|2022-06-20 07:57:40|737.96|728.86|738.11|729.01|738.28|729.18|737.96|728.86|14
1655711870000|2022-06-20 07:57:50|738.7|729.6|738.23|729.13|738.76|729.66|738.23|729.13|21
1655711880000|2022-06-20 07:58:00|738.16|729.06|738.32|729.22|738.6|729.5|737.95|728.85|23
1655711890000|2022-06-20 07:58:10|738.31|729.21|738.35|729.25|738.35|729.25|738.31|729.21|2
1655711900000|2022-06-20 07:58:20|738.36|729.26|738.32|729.22|738.36|729.26|738.32|729.22|5
1655711910000|2022-06-20 07:58:30|738.4|729.3|738.61|729.51|738.62|729.52|738.4|729.3|7
1655711920000|2022-06-20 07:58:40|738.62|729.52|739.17|730.07|739.2|730.1|738.58|729.48|22
1655711930000|2022-06-20 07:58:50|739.2|730.1|739.09|729.99|739.55|730.45|739.05|729.95|26
1655711940000|2022-06-20 07:59:00|739.03|729.93|738.96|729.86|739.03|729.93|738.87|729.77|15
1655711950000|2022-06-20 07:59:10|738.94|729.84|739.13|730.03|739.14|730.04|738.94|729.84|16
1655711960000|2022-06-20 07:59:20|739.12|730.02|739.1|730|739.13|730.03|739.1|730|5
1655711970000|2022-06-20 07:59:30|739.09|729.99|738.99|729.89|739.15|730.05|738.98|729.88|10
1655711990000|2022-06-20 07:59:50|739|729.9|739.59|730.49|739.8|730.7|738.98|729.88|21
1655712000000|2022-06-20 08:00:00|739.71|730.61|739.48|730.38|739.75|730.65|739.48|730.38|12
1655712010000|2022-06-20 08:00:10|739.49|730.39|738.93|729.83|739.57|730.47|738.92|729.82|15
1655712020000|2022-06-20 08:00:20|738.95|729.85|739.34|730.24|739.34|730.24|738.76|729.66|21
1655712030000|2022-06-20 08:00:30|739.38|730.28|739.93|730.83|740.14|731.04|739.38|730.28|21
1655712040000|2022-06-20 08:00:40|739.94|730.84|739.81|730.71|739.94|730.84|739.81|730.71|17
1655712050000|2022-06-20 08:00:50|739.8|730.7|739.79|730.69|739.81|730.71|739.72|730.62|11
1655712060000|2022-06-20 08:01:00|739.76|730.66|739.66|730.56|739.76|730.66|739.66|730.56|17
1655712070000|2022-06-20 08:01:10|739.69|730.59|739.9|730.8|739.91|730.81|739.69|730.59|15
1655712080000|2022-06-20 08:01:20|739.89|730.79|739.87|730.77|739.89|730.79|739.84|730.74|5
1655712090000|2022-06-20 08:01:30|739.89|730.79|739.81|730.71|739.89|730.79|739.76|730.66|8
1655712100000|2022-06-20 08:01:40|739.77|730.67|739.74|730.64|739.77|730.67|739.7|730.6|11
1655712110000|2022-06-20 08:01:50|739.73|730.63|738.82|729.72|739.9|730.8|738.75|729.65|18
1655712120000|2022-06-20 08:02:00|738.81|729.71|738.78|729.68|738.82|729.72|738.77|729.67|22
1655712130000|2022-06-20 08:02:10|738.7|729.6|738.73|729.63|738.79|729.69|738.7|729.6|24
1655712140000|2022-06-20 08:02:20|738.74|729.64|739.25|730.15|739.35|730.25|738.73|729.63|13
1655712150000|2022-06-20 08:02:30|739.33|730.23|739.18|730.08|739.33|730.23|738.9|729.8|14
1655712160000|2022-06-20 08:02:40|739.23|730.13|739.36|730.26|739.45|730.35|739.18|730.08|18
1655712170000|2022-06-20 08:02:50|739.34|730.24|738.93|729.83|739.36|730.26|738.93|729.83|11
1655712180000|2022-06-20 08:03:00|738.9|729.8|738.88|729.78|738.9|729.8|738.84|729.74|11
1655712190000|2022-06-20 08:03:10|738.84|729.74|738.91|729.81|739.18|730.08|738.79|729.69|17
1655712200000|2022-06-20 08:03:20|738.9|729.8|738.85|729.75|738.9|729.8|738.85|729.75|4
1655712210000|2022-06-20 08:03:30|738.86|729.76|738.91|729.81|738.92|729.82|738.84|729.74|9
1655712220000|2022-06-20 08:03:40|738.9|729.8|738.85|729.75|738.9|729.8|738.85|729.75|9
1655712230000|2022-06-20 08:03:50|738.86|729.76|738.81|729.71|738.86|729.76|738.81|729.71|6
1655712240000|2022-06-20 08:04:00|738.82|729.72|738.88|729.78|738.91|729.81|738.82|729.72|12
1655712250000|2022-06-20 08:04:10|738.87|729.77|738.87|729.77|738.87|729.77|738.76|729.66|11
1655712260000|2022-06-20 08:04:20|738.84|729.74|738.88|729.78|738.88|729.78|738.77|729.67|10
1655712270000|2022-06-20 08:04:30|738.89|729.79|738.81|729.71|738.89|729.79|738.81|729.71|6
1655712280000|2022-06-20 08:04:40|738.84|729.74|738.86|729.76|738.95|729.85|738.84|729.74|11
1655712290000|2022-06-20 08:04:50|738.88|729.78|739.04|729.94|739.05|729.95|738.86|729.76|14
1655712300000|2022-06-20 08:05:00|739.03|729.93|739.04|729.94|739.05|729.95|738.97|729.87|6
1655712310000|2022-06-20 08:05:10|739|729.9|738.63|729.53|739.01|729.91|738.63|729.53|15
1655712320000|2022-06-20 08:05:20|738.58|729.48|738.42|729.32|738.67|729.57|738.42|729.32|10
1655712330000|2022-06-20 08:05:30|738.45|729.35|738.05|728.95|738.46|729.36|737.96|728.86|25
1655712340000|2022-06-20 08:05:40|738.13|729.03|738.31|729.21|738.36|729.26|737.96|728.86|11
1655712350000|2022-06-20 08:05:50|738.33|729.23|738.5|729.4|738.57|729.47|738.33|729.23|16
1655712360000|2022-06-20 08:06:00|738.51|729.41|738.53|729.43|738.53|729.43|738.51|729.41|2
1655712370000|2022-06-20 08:06:10|738.57|729.47|738.86|729.76|738.92|729.82|738.57|729.47|23
1655712380000|2022-06-20 08:06:20|738.85|729.75|738.88|729.78|738.88|729.78|738.85|729.75|4
1655712390000|2022-06-20 08:06:30|738.87|729.77|738.83|729.73|738.88|729.78|738.82|729.72|9
1655712400000|2022-06-20 08:06:40|738.8|729.7|738.81|729.71|738.81|729.71|738.76|729.66|10
1655712410000|2022-06-20 08:06:50|738.83|729.73|738.84|729.74|738.85|729.75|738.79|729.69|11
1655712420000|2022-06-20 08:07:00|738.83|729.73|738.87|729.77|738.87|729.77|738.83|729.73|6
1655712430000|2022-06-20 08:07:10|738.88|729.78|738.84|729.74|738.88|729.78|738.83|729.73|8
1655712440000|2022-06-20 08:07:20|738.83|729.73|738.83|729.73|738.83|729.73|738.82|729.72|3
1655712450000|2022-06-20 08:07:30|738.81|729.71|738.83|729.73|738.96|729.86|738.81|729.71|13
1655712460000|2022-06-20 08:07:40|738.85|729.75|740.45|731.35|740.45|731.35|738.82|729.72|25
1655712470000|2022-06-20 08:07:50|740.6|731.5|741.95|732.85|741.95|732.85|740.6|731.5|25
1655712480000|2022-06-20 08:08:00|741.9|732.8|742.8|733.7|742.8|733.7|741.9|732.8|21
1655712490000|2022-06-20 08:08:10|742.77|733.67|742.7|733.6|742.82|733.72|742.61|733.51|14
1655712500000|2022-06-20 08:08:20|742.76|733.66|742.13|733.03|742.76|733.66|742.13|733.03|21
1655712510000|2022-06-20 08:08:30|742.29|733.19|742.78|733.68|742.87|733.77|742.18|733.08|12
1655712520000|2022-06-20 08:08:40|742.75|733.65|742.71|733.61|742.78|733.68|742.71|733.61|16
1655712530000|2022-06-20 08:08:50|742.73|733.63|744.05|734.95|744.1|735|742.68|733.58|32
1655712540000|2022-06-20 08:09:00|744.1|735|742.99|733.89|744.1|735|742.91|733.81|27
1655712550000|2022-06-20 08:09:10|742.92|733.82|742.38|733.28|742.92|733.82|742.09|732.99|21
1655712560000|2022-06-20 08:09:20|742.43|733.33|742.85|733.75|743.04|733.94|742.43|733.33|33
1655712570000|2022-06-20 08:09:30|742.75|733.65|743.4|734.3|743.57|734.47|742.7|733.6|31
1655712580000|2022-06-20 08:09:40|743.45|734.35|742.91|733.81|743.57|734.47|742.91|733.81|28
1655712590000|2022-06-20 08:09:50|742.93|733.83|742.92|733.82|742.93|733.83|742.62|733.52|24
1655712600000|2022-06-20 08:10:00|742.87|733.77|743.3|734.2|743.3|734.2|742.87|733.77|11
1655712610000|2022-06-20 08:10:10|743.23|734.13|743.39|734.29|743.39|734.29|743.02|733.92|20
1655712620000|2022-06-20 08:10:20|743.47|734.37|743.81|734.71|743.82|734.72|743.45|734.35|19
1655712630000|2022-06-20 08:10:30|743.8|734.7|743.75|734.65|743.81|734.71|743.72|734.62|16
1655712640000|2022-06-20 08:10:40|743.72|734.62|743.87|734.77|743.94|734.84|743.71|734.61|15
1655712650000|2022-06-20 08:10:50|743.89|734.79|743.88|734.78|744.1|735|743.76|734.66|14
1655712660000|2022-06-20 08:11:00|743.89|734.79|744.3|735.2|744.31|735.21|743.73|734.63|22
1655712670000|2022-06-20 08:11:10|744.31|735.21|744.46|735.36|744.49|735.39|744.31|735.21|9
1655712680000|2022-06-20 08:11:20|744.45|735.35|743.63|734.53|744.46|735.36|743.58|734.48|29
1655712690000|2022-06-20 08:11:30|743.54|734.44|743.31|734.21|743.54|734.44|743.29|734.19|15
1655712700000|2022-06-20 08:11:40|743.29|734.19|743.14|734.04|743.32|734.22|743.09|733.99|15
1655712710000|2022-06-20 08:11:50|743.13|734.03|743.81|734.71|743.87|734.77|743.13|734.03|18
1655712720000|2022-06-20 08:12:00|743.79|734.69|743.75|734.65|743.8|734.7|743.71|734.61|12
1655712730000|2022-06-20 08:12:10|743.76|734.66|744.7|735.6|744.72|735.62|743.76|734.66|21
1655712740000|2022-06-20 08:12:20|744.71|735.61|745.68|736.58|745.86|736.76|744.63|735.53|32
1655712750000|2022-06-20 08:12:30|745.69|736.59|745.69|736.59|745.69|736.59|745.39|736.29|22
1655712760000|2022-06-20 08:12:40|745.56|736.46|745.57|736.47|745.7|736.6|745.46|736.36|18
1655712770000|2022-06-20 08:12:50|745.58|736.48|745.71|736.61|745.72|736.62|745.29|736.19|28
1655712780000|2022-06-20 08:13:00|745.7|736.6|748.49|739.39|748.49|739.39|745.65|736.55|31
1655712790000|2022-06-20 08:13:10|748.63|739.53|748.82|739.72|749.08|739.98|748.27|739.17|36
1655712800000|2022-06-20 08:13:20|748.68|739.58|749.33|740.23|749.64|740.54|748.68|739.58|25
1655712810000|2022-06-20 08:13:30|749.35|740.25|750.89|741.79|750.89|741.79|749.35|740.25|22
1655712820000|2022-06-20 08:13:40|750.9|741.8|750.02|740.92|751.76|742.66|749.98|740.88|31
1655712830000|2022-06-20 08:13:50|750.01|740.91|749.67|740.57|750.01|740.91|749.04|739.94|29
1655712840000|2022-06-20 08:14:00|750.14|741.04|750.06|740.96|750.86|741.76|749.96|740.86|20
1655712850000|2022-06-20 08:14:10|750.08|740.98|750.82|741.72|750.91|741.81|750|740.9|21
1655712860000|2022-06-20 08:14:20|750.96|741.86|750.97|741.87|751.74|742.64|750.85|741.75|29
1655712870000|2022-06-20 08:14:30|750.96|741.86|749.82|740.72|750.96|741.86|749.73|740.63|16
1655712880000|2022-06-20 08:14:40|749.81|740.71|750.39|741.29|750.44|741.34|749.79|740.69|27
1655712890000|2022-06-20 08:14:50|750.4|741.3|749.61|740.51|750.4|741.3|749.59|740.49|17
1655712900000|2022-06-20 08:15:00|749.62|740.52|749.08|739.98|749.63|740.53|748.99|739.89|28
1655712910000|2022-06-20 08:15:10|749.09|739.99|749.66|740.56|749.66|740.56|749.05|739.95|24
1655712920000|2022-06-20 08:15:20|749.63|740.53|750.06|740.96|750.06|740.96|749.63|740.53|21
1655712930000|2022-06-20 08:15:30|750.22|741.12|749.85|740.75|750.56|741.46|749.74|740.64|30
1655712940000|2022-06-20 08:15:40|749.76|740.66|749.33|740.23|749.78|740.68|749.33|740.23|10
1655712950000|2022-06-20 08:15:50|749.31|740.21|749.04|739.94|749.31|740.21|748.92|739.82|23
1655712960000|2022-06-20 08:16:00|748.84|739.74|748.79|739.69|748.9|739.8|748.62|739.52|18
1655712970000|2022-06-20 08:16:10|748.7|739.6|748.68|739.58|748.7|739.6|748.65|739.55|9
1655712980000|2022-06-20 08:16:20|748.53|739.43|748.94|739.84|748.95|739.85|748.53|739.43|18
1655712990000|2022-06-20 08:16:30|748.93|739.83|748.74|739.64|748.97|739.87|748.65|739.55|25
1655713000000|2022-06-20 08:16:40|748.73|739.63|748.69|739.59|748.9|739.8|748.61|739.51|14
1655713010000|2022-06-20 08:16:50|748.7|739.6|748.61|739.51|748.8|739.7|748.53|739.43|22
1655713020000|2022-06-20 08:17:00|748.65|739.55|748.68|739.58|748.8|739.7|748.61|739.51|20
1655713030000|2022-06-20 08:17:10|748.62|739.52|748.66|739.56|748.75|739.65|748.5|739.4|15
1655713040000|2022-06-20 08:17:20|748.63|739.53|748.53|739.43|748.68|739.58|748.53|739.43|13
1655713050000|2022-06-20 08:17:30|748.55|739.45|748.79|739.69|748.79|739.69|748.51|739.41|17
1655713060000|2022-06-20 08:17:40|748.84|739.74|750.39|741.29|750.55|741.45|748.84|739.74|28
1655713070000|2022-06-20 08:17:50|750.44|741.34|749.85|740.75|750.51|741.41|749.77|740.67|24
1655713080000|2022-06-20 08:18:00|749.77|740.67|750.85|741.75|750.85|741.75|749.54|740.44|26
1655713090000|2022-06-20 08:18:10|750.84|741.74|750.88|741.78|750.95|741.85|750.84|741.74|10
1655713100000|2022-06-20 08:18:20|750.95|741.85|751.3|742.2|751.38|742.28|750.85|741.75|21
1655713110000|2022-06-20 08:18:30|751.31|742.21|750.68|741.58|751.39|742.29|750.52|741.42|22
1655713120000|2022-06-20 08:18:40|750.8|741.7|751|741.9|751.45|742.35|750.8|741.7|26
1655713130000|2022-06-20 08:18:50|751.01|741.91|751.32|742.22|751.4|742.3|750.95|741.85|25
1655713140000|2022-06-20 08:19:00|751.35|742.25|752.35|743.25|752.35|743.25|751.2|742.1|23
1655713150000|2022-06-20 08:19:10|752.59|743.49|753.7|744.6|753.9|744.8|752.25|743.15|34
1655713160000|2022-06-20 08:19:20|753.68|744.58|752.64|743.54|753.85|744.75|752.15|743.05|27
1655713170000|2022-06-20 08:19:30|752.7|743.6|751.8|742.7|752.7|743.6|751.7|742.6|25
1655713180000|2022-06-20 08:19:40|751.9|742.8|751.65|742.55|752.35|743.25|751.49|742.39|19
1655713190000|2022-06-20 08:19:50|751.75|742.65|752.42|743.32|752.78|743.68|751.75|742.65|14
1655713200000|2022-06-20 08:20:00|752.44|743.34|752.1|743|752.7|743.6|752.05|742.95|24
1655713210000|2022-06-20 08:20:10|751.9|742.8|751.65|742.55|751.98|742.88|751.63|742.53|28
1655713220000|2022-06-20 08:20:20|751.64|742.54|751.47|742.37|751.8|742.7|751.27|742.17|13
1655713230000|2022-06-20 08:20:30|751.46|742.36|750.96|741.86|751.6|742.5|750.87|741.77|19
1655713240000|2022-06-20 08:20:40|750.97|741.87|750.7|741.6|750.97|741.87|750.58|741.48|11
1655713250000|2022-06-20 08:20:50|750.58|741.48|750.95|741.85|750.95|741.85|750.58|741.48|22
1655713260000|2022-06-20 08:21:00|751.34|742.24|751.58|742.48|751.62|742.52|751.05|741.95|30
1655713270000|2022-06-20 08:21:10|751.53|742.43|751.22|742.12|751.53|742.43|751.07|741.97|24
1655713280000|2022-06-20 08:21:20|751.2|742.1|750.84|741.74|751.2|742.1|750.77|741.67|16
1655713290000|2022-06-20 08:21:30|750.83|741.73|750.72|741.62|750.83|741.73|750.67|741.57|7
1655713300000|2022-06-20 08:21:40|750.7|741.6|750.46|741.36|750.76|741.66|750.43|741.33|15
1655713310000|2022-06-20 08:21:50|750.34|741.24|751.5|742.4|751.5|742.4|750.34|741.24|22
1655713320000|2022-06-20 08:22:00|751.49|742.39|751.87|742.77|751.93|742.83|751.49|742.39|21
1655713330000|2022-06-20 08:22:10|751.93|742.83|751.79|742.69|751.93|742.83|751.78|742.68|20
1655713340000|2022-06-20 08:22:20|751.78|742.68|751.72|742.62|751.83|742.73|751.63|742.53|19
1655713350000|2022-06-20 08:22:30|751.73|742.63|751.75|742.65|751.8|742.7|751.73|742.63|6
1655713360000|2022-06-20 08:22:40|751.74|742.64|751.47|742.37|751.74|742.64|751.47|742.37|12
1655713370000|2022-06-20 08:22:50|751.48|742.38|751.45|742.35|751.6|742.5|751.3|742.2|12
1655713380000|2022-06-20 08:23:00|751.43|742.33|751.43|742.33|751.6|742.5|751.36|742.26|20
1655713390000|2022-06-20 08:23:10|751.45|742.35|751.34|742.24|751.45|742.35|751.24|742.14|20
1655713400000|2022-06-20 08:23:20|751.26|742.16|751.35|742.25|751.36|742.26|751.12|742.02|19
1655713410000|2022-06-20 08:23:30|751.38|742.28|751.38|742.28|751.61|742.51|750.95|741.85|20
1655713420000|2022-06-20 08:23:40|751.6|742.5|750.97|741.87|751.6|742.5|750.97|741.87|19
1655713430000|2022-06-20 08:23:50|750.96|741.86|750.83|741.73|750.96|741.86|750.74|741.64|11
1655713440000|2022-06-20 08:24:00|750.82|741.72|750.51|741.41|750.84|741.74|750.44|741.34|15
1655713450000|2022-06-20 08:24:10|750.5|741.4|749.94|740.84|750.5|741.4|749.89|740.79|19
1655713460000|2022-06-20 08:24:20|749.68|740.58|750.32|741.22|750.35|741.25|749.68|740.58|23
1655713470000|2022-06-20 08:24:30|750.33|741.23|750.38|741.28|750.38|741.28|750.33|741.23|6
1655713480000|2022-06-20 08:24:40|750.37|741.27|750.43|741.33|750.7|741.6|750.2|741.1|17
1655713490000|2022-06-20 08:24:50|750.42|741.32|750.32|741.22|750.51|741.41|749.99|740.89|20
1655713500000|2022-06-20 08:25:00|750.31|741.21|749.9|740.8|750.32|741.22|749.89|740.79|15
1655713510000|2022-06-20 08:25:10|750.1|741|750.52|741.42|750.75|741.65|750.1|741|13
1655713520000|2022-06-20 08:25:20|750.6|741.5|750.91|741.81|750.91|741.81|750.51|741.41|23
1655713530000|2022-06-20 08:25:30|750.83|741.73|750.65|741.55|750.88|741.78|750.51|741.41|19
1655713540000|2022-06-20 08:25:40|750.62|741.52|749.95|740.85|750.65|741.55|749.87|740.77|24
1655713550000|2022-06-20 08:25:50|749.93|740.83|750.84|741.74|750.84|741.74|749.77|740.67|20
1655713560000|2022-06-20 08:26:00|750.74|741.64|751.12|742.02|751.12|742.02|750.73|741.63|18
1655713570000|2022-06-20 08:26:10|750.99|741.89|752.25|743.15|752.25|743.15|750.99|741.89|26
1655713580000|2022-06-20 08:26:20|752.26|743.16|752.35|743.25|752.61|743.51|752.26|743.16|17
1655713590000|2022-06-20 08:26:30|752.36|743.26|752.24|743.14|752.51|743.41|752.22|743.12|17
1655713600000|2022-06-20 08:26:40|752.28|743.18|752.26|743.16|752.58|743.48|752.05|742.95|14
1655713610000|2022-06-20 08:26:50|752.27|743.17|752.29|743.19|752.69|743.59|752.26|743.16|17
1655713620000|2022-06-20 08:27:00|752.31|743.21|752.64|743.54|752.69|743.59|752.29|743.19|19
1655713630000|2022-06-20 08:27:10|752.66|743.56|752.47|743.37|752.69|743.59|752.46|743.36|23
1655713640000|2022-06-20 08:27:20|752.49|743.39|752.5|743.4|752.52|743.42|752.44|743.34|21
1655713650000|2022-06-20 08:27:30|752.52|743.42|752.9|743.8|752.9|743.8|752.33|743.23|19
1655713660000|2022-06-20 08:27:40|752.45|743.35|752.46|743.36|752.62|743.52|752.32|743.22|20
1655713670000|2022-06-20 08:27:50|752.42|743.32|752.6|743.5|752.61|743.51|752.41|743.31|17
1655713680000|2022-06-20 08:28:00|752.5|743.4|751.98|742.88|752.61|743.51|751.94|742.84|21
1655713690000|2022-06-20 08:28:10|752.05|742.95|752.12|743.02|752.13|743.03|751.93|742.83|14
1655713700000|2022-06-20 08:28:20|752.13|743.03|751.93|742.83|752.3|743.2|751.91|742.81|12
1655713710000|2022-06-20 08:28:30|751.99|742.89|751.99|742.89|751.99|742.89|751.93|742.83|4
1655713720000|2022-06-20 08:28:40|751.94|742.84|751.84|742.74|751.94|742.84|751.83|742.73|6
1655713730000|2022-06-20 08:28:50|751.9|742.8|752.57|743.47|752.58|743.48|751.87|742.77|16
1655713740000|2022-06-20 08:29:00|752.62|743.52|753.44|744.34|753.44|744.34|752.61|743.51|19
1655713750000|2022-06-20 08:29:10|753.59|744.49|752.9|743.8|753.59|744.49|752.8|743.7|24
1655713760000|2022-06-20 08:29:20|752.98|743.88|752.99|743.89|753.05|743.95|752.9|743.8|10
1655713770000|2022-06-20 08:29:30|753|743.9|753.15|744.05|753.32|744.22|752.91|743.81|31
1655713780000|2022-06-20 08:29:40|753.38|744.28|753.1|744|753.59|744.49|753|743.9|16
1655713790000|2022-06-20 08:29:50|753|743.9|753.52|744.42|753.52|744.42|752.98|743.88|11
1655713800000|2022-06-20 08:30:00|753.23|744.13|753.06|743.96|753.62|744.52|753.03|743.93|21
1655713810000|2022-06-20 08:30:10|753.11|744.01|752.69|743.59|753.11|744.01|752.6|743.5|29
1655713820000|2022-06-20 08:30:20|752.5|743.4|751.04|741.94|752.5|743.4|751.04|741.94|26
1655713830000|2022-06-20 08:30:30|751|741.9|751.54|742.44|751.75|742.65|750.54|741.44|18
1655713840000|2022-06-20 08:30:40|751.46|742.36|751.12|742.02|751.46|742.36|751.1|742|27
1655713850000|2022-06-20 08:30:50|751.09|741.99|750.19|741.09|751.09|741.99|750.19|741.09|22
1655713860000|2022-06-20 08:31:00|750.18|741.08|750.07|740.97|750.18|741.08|750.06|740.96|19
1655713870000|2022-06-20 08:31:10|750.08|740.98|750.06|740.96|750.1|741|750.04|740.94|11
1655713880000|2022-06-20 08:31:20|750.25|741.15|750.68|741.58|750.94|741.84|750.25|741.15|20
1655713890000|2022-06-20 08:31:30|750.67|741.57|750.57|741.47|750.72|741.62|750.57|741.47|9
1655713900000|2022-06-20 08:31:40|750.12|741.02|750.79|741.69|750.8|741.7|750.11|741.01|20
1655713910000|2022-06-20 08:31:50|750.7|741.6|750.86|741.76|750.88|741.78|750.7|741.6|11
1655713920000|2022-06-20 08:32:00|750.92|741.82|750.79|741.69|750.97|741.87|750.66|741.56|20
1655713930000|2022-06-20 08:32:10|750.76|741.66|750.59|741.49|750.85|741.75|750.58|741.48|14
1655713940000|2022-06-20 08:32:20|750.6|741.5|751.5|742.4|751.64|742.54|750.57|741.47|24
1655713950000|2022-06-20 08:32:30|751.52|742.42|751.92|742.82|751.94|742.84|751.52|742.42|19
1655713960000|2022-06-20 08:32:40|751.89|742.79|752.3|743.2|752.3|743.2|751.89|742.79|7
1655713970000|2022-06-20 08:32:50|752.45|743.35|753.26|744.16|753.79|744.69|752.45|743.35|29
1655713980000|2022-06-20 08:33:00|753.64|744.54|753.15|744.05|753.8|744.7|753.15|744.05|24
1655713990000|2022-06-20 08:33:10|753.14|744.04|752.53|743.43|753.14|744.04|751.98|742.88|24
1655714000000|2022-06-20 08:33:20|752.18|743.08|752.85|743.75|752.9|743.8|752.18|743.08|28
1655714010000|2022-06-20 08:33:30|752.82|743.72|752.16|743.06|752.82|743.72|752.16|743.06|23
1655714020000|2022-06-20 08:33:40|752.17|743.07|751.95|742.85|752.17|743.07|751.8|742.7|25
1655714030000|2022-06-20 08:33:50|751.94|742.84|751.93|742.83|752.02|742.92|751.9|742.8|20
1655714040000|2022-06-20 08:34:00|751.92|742.82|752.69|743.59|752.69|743.59|751.92|742.82|19
1655714050000|2022-06-20 08:34:10|752.46|743.36|753.26|744.16|753.26|744.16|752.43|743.33|20
1655714060000|2022-06-20 08:34:20|753.36|744.26|752.98|743.88|753.43|744.33|752.91|743.81|16
1655714070000|2022-06-20 08:34:30|752.94|743.84|752.82|743.72|752.97|743.87|752.46|743.36|15
1655714080000|2022-06-20 08:34:40|752.83|743.73|752.61|743.51|752.85|743.75|752.08|742.98|21
1655714090000|2022-06-20 08:34:50|752.81|743.71|752.81|743.71|752.95|743.85|752.54|743.44|26
1655714100000|2022-06-20 08:35:00|752.73|743.63|752.7|743.6|752.81|743.71|752.55|743.45|14
1655714110000|2022-06-20 08:35:10|752.71|743.61|752.67|743.57|752.71|743.61|752.49|743.39|9
1655714120000|2022-06-20 08:35:20|752.68|743.58|752.57|743.47|752.68|743.58|752.52|743.42|12
1655714130000|2022-06-20 08:35:30|752.6|743.5|752.54|743.44|752.61|743.51|752.47|743.37|13
1655714140000|2022-06-20 08:35:40|752.49|743.39|752.76|743.66|752.76|743.66|752.38|743.28|26
1655714150000|2022-06-20 08:35:50|752.59|743.49|752.95|743.85|752.95|743.85|752.59|743.49|18
1655714160000|2022-06-20 08:36:00|752.97|743.87|752.72|743.62|753.39|744.29|752.68|743.58|13
1655714170000|2022-06-20 08:36:10|752.7|743.6|752.73|743.63|752.95|743.85|752.65|743.55|18
1655714180000|2022-06-20 08:36:20|752.74|743.64|755.06|745.96|755.06|745.96|752.73|743.63|29
1655714190000|2022-06-20 08:36:30|755.16|746.06|754.08|744.98|755.65|746.55|753.72|744.62|31
1655714200000|2022-06-20 08:36:40|753.05|743.95|753.35|744.25|753.35|744.25|752.78|743.68|26
1655714210000|2022-06-20 08:36:50|753.34|744.24|753.55|744.45|753.74|744.64|753.34|744.24|25
1655714220000|2022-06-20 08:37:00|753.38|744.28|752.75|743.65|753.38|744.28|752.43|743.33|19
1655714230000|2022-06-20 08:37:10|752.95|743.85|753.18|744.08|753.35|744.25|752.85|743.75|18
1655714240000|2022-06-20 08:37:20|753.49|744.39|753.82|744.72|753.84|744.74|753.48|744.38|18
1655714250000|2022-06-20 08:37:30|753.97|744.87|753.93|744.83|753.97|744.87|753.62|744.52|14
1655714260000|2022-06-20 08:37:40|753.89|744.79|753.93|744.83|753.93|744.83|753.77|744.67|7
1655714270000|2022-06-20 08:37:50|754|744.9|754.5|745.4|754.69|745.59|754|744.9|13
1655714280000|2022-06-20 08:38:00|754.52|745.42|754.84|745.74|754.85|745.75|754.14|745.04|16
1655714290000|2022-06-20 08:38:10|754.81|745.71|753.46|744.36|754.81|745.71|753.46|744.36|29
1655714300000|2022-06-20 08:38:20|753.69|744.59|753.57|744.47|753.7|744.6|752.79|743.69|19
1655714310000|2022-06-20 08:38:30|753.74|744.64|753.89|744.79|753.97|744.87|753.65|744.55|22
1655714320000|2022-06-20 08:38:40|753.93|744.83|754.01|744.91|754.02|744.92|753.81|744.71|20
1655714330000|2022-06-20 08:38:50|754|744.9|754.45|745.35|754.72|745.62|753.95|744.85|10
1655714340000|2022-06-20 08:39:00|754.21|745.11|754.01|744.91|754.53|745.43|754.01|744.91|25
1655714350000|2022-06-20 08:39:10|753.97|744.87|753.9|744.8|754.01|744.91|753.83|744.73|17
1655714360000|2022-06-20 08:39:20|753.92|744.82|753.89|744.79|753.92|744.82|753.85|744.75|12
1655714370000|2022-06-20 08:39:30|753.92|744.82|753.71|744.61|753.92|744.82|753.68|744.58|8
1655714380000|2022-06-20 08:39:40|753.67|744.57|752.99|743.89|753.71|744.61|752.98|743.88|21
1655714390000|2022-06-20 08:39:50|753.01|743.91|752.98|743.88|753.02|743.92|752.96|743.86|16
1655714400000|2022-06-20 08:40:00|752.97|743.87|753.02|743.92|753.12|744.02|752.97|743.87|20
1655714410000|2022-06-20 08:40:10|753.05|743.95|753.06|743.96|753.12|744.02|752.97|743.87|15
1655714420000|2022-06-20 08:40:20|753.05|743.95|752.95|743.85|753.06|743.96|752.95|743.85|14
1655714430000|2022-06-20 08:40:30|752.88|743.78|752.83|743.73|752.88|743.78|752.79|743.69|9
1655714440000|2022-06-20 08:40:40|752.94|743.84|753.22|744.12|753.61|744.51|752.92|743.82|19
1655714450000|2022-06-20 08:40:50|753.21|744.11|753.04|743.94|753.21|744.11|753.01|743.91|16
1655714460000|2022-06-20 08:41:00|753.08|743.98|753.33|744.23|753.33|744.23|753.04|743.94|17
1655714470000|2022-06-20 08:41:10|753.34|744.24|753.44|744.34|753.6|744.5|753.33|744.23|17
1655714480000|2022-06-20 08:41:20|753.48|744.38|753.7|744.6|753.81|744.71|753.47|744.37|13
1655714490000|2022-06-20 08:41:30|753.66|744.56|753.68|744.58|753.9|744.8|753.41|744.31|18
1655714500000|2022-06-20 08:41:40|753.67|744.57|754.72|745.62|754.91|745.81|753.57|744.47|16
1655714510000|2022-06-20 08:41:50|754.71|745.61|754.78|745.68|754.79|745.69|754.7|745.6|6
1655714520000|2022-06-20 08:42:00|754.7|745.6|754.92|745.82|755.03|745.93|754.7|745.6|22
1655714530000|2022-06-20 08:42:10|754.91|745.81|755.78|746.68|755.8|746.7|754.91|745.81|32
1655714540000|2022-06-20 08:42:20|755.77|746.67|755.59|746.49|755.9|746.8|754.96|745.86|28
1655714550000|2022-06-20 08:42:30|755.72|746.62|755.56|746.46|755.95|746.85|755.56|746.46|19
1655714560000|2022-06-20 08:42:40|755.64|746.54|755.85|746.75|755.85|746.75|755.05|745.95|26
1655714570000|2022-06-20 08:42:50|755.77|746.67|756.23|747.13|756.45|747.35|755.77|746.67|19
1655714580000|2022-06-20 08:43:00|756.15|747.05|755.85|746.75|756.42|747.32|755.78|746.68|25
1655714590000|2022-06-20 08:43:10|755.84|746.74|754.9|745.8|755.85|746.75|754.87|745.77|22
1655714600000|2022-06-20 08:43:20|754.91|745.81|754.71|745.61|754.91|745.81|754.67|745.57|10
1655714610000|2022-06-20 08:43:30|754.72|745.62|754.9|745.8|755.47|746.37|754.72|745.62|24
1655714620000|2022-06-20 08:43:40|754.88|745.78|754.87|745.77|754.95|745.85|754.71|745.61|23
1655714630000|2022-06-20 08:43:50|754.86|745.76|755.36|746.26|755.36|746.26|754.86|745.76|15
1655714640000|2022-06-20 08:44:00|755.16|746.06|754.82|745.72|755.16|746.06|754.77|745.67|14
1655714650000|2022-06-20 08:44:10|754.78|745.68|754.82|745.72|754.83|745.73|754.78|745.68|4
1655714660000|2022-06-20 08:44:20|754.83|745.73|754.92|745.82|755.35|746.25|754.8|745.7|18
1655714670000|2022-06-20 08:44:30|754.93|745.83|754.78|745.68|754.93|745.83|754.78|745.68|8
1655714680000|2022-06-20 08:44:40|754.82|745.72|754.85|745.75|754.85|745.75|754.8|745.7|8
1655714690000|2022-06-20 08:44:50|754.83|745.73|755.46|746.36|755.78|746.68|754.83|745.73|21
1655714700000|2022-06-20 08:45:00|755.41|746.31|755.17|746.07|755.56|746.46|754.88|745.78|26
1655714710000|2022-06-20 08:45:10|755.19|746.09|755.6|746.5|756.53|747.43|755.19|746.09|28
1655714720000|2022-06-20 08:45:20|755.69|746.59|754.84|745.74|755.69|746.59|754.74|745.64|14
1655714730000|2022-06-20 08:45:30|754.74|745.64|753.91|744.81|754.75|745.65|753.91|744.81|17
1655714740000|2022-06-20 08:45:40|753.9|744.8|753.91|744.81|753.91|744.81|753.9|744.8|4
1655714750000|2022-06-20 08:45:50|753.89|744.79|753.9|744.8|753.91|744.81|753.88|744.78|12
1655714760000|2022-06-20 08:46:00|753.8|744.7|753.56|744.46|753.81|744.71|753.31|744.21|16
1655714770000|2022-06-20 08:46:10|753.31|744.21|753.32|744.22|753.65|744.55|753.04|743.94|32
1655714780000|2022-06-20 08:46:20|753.16|744.06|753.94|744.84|753.97|744.87|753.06|743.96|31
1655714790000|2022-06-20 08:46:30|753.95|744.85|753.71|744.61|753.97|744.87|753.7|744.6|15
1655714800000|2022-06-20 08:46:40|753.7|744.6|752.8|743.7|753.7|744.6|752.8|743.7|20
1655714810000|2022-06-20 08:46:50|752.74|743.64|752.63|743.53|752.94|743.84|752.59|743.49|19
1655714820000|2022-06-20 08:47:00|752.64|743.54|752.79|743.69|752.89|743.79|752.59|743.49|16
1655714830000|2022-06-20 08:47:10|752.74|743.64|752.87|743.77|752.91|743.81|752.74|743.64|21
1655714840000|2022-06-20 08:47:20|752.85|743.75|752.6|743.5|752.85|743.75|752.6|743.5|13
1655714850000|2022-06-20 08:47:30|752.64|743.54|752.46|743.36|752.75|743.65|752.45|743.35|11
1655714860000|2022-06-20 08:47:40|752.47|743.37|752.87|743.77|752.9|743.8|752.47|743.37|22
1655714870000|2022-06-20 08:47:50|752.86|743.76|752.76|743.66|752.87|743.77|752.76|743.66|9
1655714880000|2022-06-20 08:48:00|752.67|743.57|752.88|743.78|752.9|743.8|752.55|743.45|16
1655714890000|2022-06-20 08:48:10|752.85|743.75|752.6|743.5|752.96|743.86|752.5|743.4|17
1655714900000|2022-06-20 08:48:20|752.59|743.49|752.64|743.54|752.78|743.68|752.55|743.45|19
1655714910000|2022-06-20 08:48:30|752.65|743.55|752.52|743.42|752.67|743.57|752.46|743.36|13
1655714920000|2022-06-20 08:48:40|752.51|743.41|752.5|743.4|752.75|743.65|752.4|743.3|8
1655714930000|2022-06-20 08:48:50|752.7|743.6|751.49|742.39|752.7|743.6|751.37|742.27|19
1655714940000|2022-06-20 08:49:00|751.18|742.08|750.99|741.89|751.46|742.36|750.91|741.81|22
1655714950000|2022-06-20 08:49:10|751|741.9|751.02|741.92|751.39|742.29|751|741.9|16
1655714960000|2022-06-20 08:49:20|750.99|741.89|751.21|742.11|751.21|742.11|750.92|741.82|22
1655714970000|2022-06-20 08:49:30|751.12|742.02|750.74|741.64|751.12|742.02|750.67|741.57|18
1655714980000|2022-06-20 08:49:40|750.69|741.59|750.82|741.72|750.93|741.83|750.69|741.59|16
1655714990000|2022-06-20 08:49:50|750.91|741.81|750.99|741.89|750.99|741.89|750.9|741.8|5
1655715000000|2022-06-20 08:50:00|750.98|741.88|750.93|741.83|750.98|741.88|750.9|741.8|9
1655715010000|2022-06-20 08:50:10|750.94|741.84|751.08|741.98|751.24|742.14|750.93|741.83|9
1655715020000|2022-06-20 08:50:20|751.05|741.95|751.54|742.44|751.64|742.54|751.05|741.95|17
1655715030000|2022-06-20 08:50:30|751.51|742.41|751.9|742.8|751.92|742.82|751.51|742.41|20
1655715040000|2022-06-20 08:50:40|751.91|742.81|751.96|742.86|751.96|742.86|751.89|742.79|7
1655715050000|2022-06-20 08:50:50|751.95|742.85|751.96|742.86|751.96|742.86|751.95|742.85|2
1655715060000|2022-06-20 08:51:00|751.94|742.84|751.95|742.85|751.97|742.87|751.94|742.84|5
1655715070000|2022-06-20 08:51:10|751.94|742.84|751.79|742.69|751.94|742.84|751.7|742.6|11
1655715080000|2022-06-20 08:51:20|751.74|742.64|751.95|742.85|751.95|742.85|751.74|742.64|10
1655715090000|2022-06-20 08:51:30|751.98|742.88|751.85|742.75|752.02|742.92|751.84|742.74|10
1655715100000|2022-06-20 08:51:40|751.87|742.77|751.92|742.82|751.92|742.82|751.73|742.63|17
1655715110000|2022-06-20 08:51:50|751.93|742.83|751.93|742.83|751.93|742.83|751.84|742.74|4
1655715120000|2022-06-20 08:52:00|751.82|742.72|751.54|742.44|751.82|742.72|751.52|742.42|15
1655715130000|2022-06-20 08:52:10|751.65|742.55|751.82|742.72|751.95|742.85|751.65|742.55|19
1655715140000|2022-06-20 08:52:20|751.83|742.73|751.68|742.58|751.85|742.75|751.68|742.58|7
1655715150000|2022-06-20 08:52:30|751.69|742.59|751.7|742.6|751.7|742.6|751.58|742.48|19
1655715160000|2022-06-20 08:52:40|751.75|742.65|751.72|742.62|751.83|742.73|751.7|742.6|12
1655715170000|2022-06-20 08:52:50|751.73|742.63|751.72|742.62|751.86|742.76|751.7|742.6|10
1655715180000|2022-06-20 08:53:00|751.71|742.61|751.39|742.29|751.71|742.61|751.39|742.29|11
1655715190000|2022-06-20 08:53:10|751.4|742.3|751.4|742.3|751.4|742.3|751.4|742.3|1
1655715200000|2022-06-20 08:53:20|751.35|742.25|751.49|742.39|751.49|742.39|751.27|742.17|11
1655715210000|2022-06-20 08:53:30|751.64|742.54|751.59|742.49|751.64|742.54|751.53|742.43|8
1655715220000|2022-06-20 08:53:40|751.6|742.5|751.7|742.6|751.7|742.6|751.6|742.5|12
1655715230000|2022-06-20 08:53:50|751.69|742.59|751.52|742.42|751.69|742.59|751.52|742.42|11
1655715240000|2022-06-20 08:54:00|751.51|742.41|751.66|742.56|751.75|742.65|751.49|742.39|11
1655715250000|2022-06-20 08:54:10|751.62|742.52|751.54|742.44|751.65|742.55|751.54|742.44|5
1655715260000|2022-06-20 08:54:20|751.66|742.56|751.64|742.54|751.66|742.56|751.55|742.45|6
1655715270000|2022-06-20 08:54:30|751.72|742.62|751.95|742.85|751.95|742.85|751.66|742.56|17
1655715280000|2022-06-20 08:54:40|751.85|742.75|751.49|742.39|751.85|742.75|751.48|742.38|19
1655715290000|2022-06-20 08:54:50|751.51|742.41|751.01|741.91|751.51|742.41|751|741.9|9
1655715300000|2022-06-20 08:55:00|751|741.9|750.86|741.76|751|741.9|750.77|741.67|11
1655715310000|2022-06-20 08:55:10|750.85|741.75|750.93|741.83|751.31|742.21|750.85|741.75|17
1655715320000|2022-06-20 08:55:20|750.95|741.85|751.24|742.14|751.24|742.14|750.95|741.85|10
1655715330000|2022-06-20 08:55:30|751.21|742.11|751.42|742.32|751.42|742.32|751.21|742.11|10
1655715340000|2022-06-20 08:55:40|751.55|742.45|751.36|742.26|751.56|742.46|751.35|742.25|16
1655715350000|2022-06-20 08:55:50|751.37|742.27|751.58|742.48|751.6|742.5|751.34|742.24|24
1655715360000|2022-06-20 08:56:00|751.59|742.49|751.48|742.38|751.59|742.49|751.46|742.36|22
1655715370000|2022-06-20 08:56:10|751.47|742.37|751.31|742.21|751.49|742.39|751.27|742.17|14
1655715380000|2022-06-20 08:56:20|751.29|742.19|751.63|742.53|751.69|742.59|751.29|742.19|21
1655715390000|2022-06-20 08:56:30|751.64|742.54|751.83|742.73|751.85|742.75|751.64|742.54|14
1655715400000|2022-06-20 08:56:40|751.84|742.74|752.39|743.29|752.45|743.35|751.8|742.7|23
1655715410000|2022-06-20 08:56:50|752.4|743.3|752.37|743.27|752.59|743.49|752.36|743.26|22
1655715420000|2022-06-20 08:57:00|752.41|743.31|751.79|742.69|752.42|743.32|751.79|742.69|15
1655715430000|2022-06-20 08:57:10|751.8|742.7|751.77|742.67|751.81|742.71|751.76|742.66|13
1655715440000|2022-06-20 08:57:20|751.78|742.68|751.82|742.72|751.82|742.72|751.69|742.59|9
1655715450000|2022-06-20 08:57:30|751.8|742.7|752.81|743.71|752.81|743.71|751.76|742.66|17
1655715460000|2022-06-20 08:57:40|752.8|743.7|753.45|744.35|753.47|744.37|752.65|743.55|19
1655715470000|2022-06-20 08:57:50|753.54|744.44|753.55|744.45|753.75|744.65|753.53|744.43|17
1655715480000|2022-06-20 08:58:00|753.64|744.54|753.66|744.56|753.7|744.6|753.09|743.99|17
1655715490000|2022-06-20 08:58:10|753.67|744.57|753.68|744.58|753.71|744.61|753.59|744.49|6
1655715500000|2022-06-20 08:58:20|753.72|744.62|754.18|745.08|754.25|745.15|753.72|744.62|17
1655715510000|2022-06-20 08:58:30|754.19|745.09|753.74|744.64|754.19|745.09|753.73|744.63|13
1655715520000|2022-06-20 08:58:40|753.73|744.63|753.5|744.4|753.73|744.63|753.44|744.34|24
1655715530000|2022-06-20 08:58:50|753.44|744.34|753.66|744.56|753.74|744.64|753.44|744.34|17
1655715540000|2022-06-20 08:59:00|753.74|744.64|753.19|744.09|753.74|744.64|753.19|744.09|14
1655715550000|2022-06-20 08:59:10|753.2|744.1|753.05|743.95|753.2|744.1|753.03|743.93|19
1655715560000|2022-06-20 08:59:20|753.07|743.97|752.7|743.6|753.09|743.99|752.6|743.5|12
1655715570000|2022-06-20 08:59:30|752.72|743.62|753.04|743.94|753.4|744.3|752.69|743.59|25
1655715580000|2022-06-20 08:59:40|753.03|743.93|753.04|743.94|753.05|743.95|753.03|743.93|4
1655715590000|2022-06-20 08:59:50|753.05|743.95|752.89|743.79|753.07|743.97|752.89|743.79|9
1655715600000|2022-06-20 09:00:00|752.9|743.8|752.58|743.48|752.91|743.81|752.57|743.47|13
1655715610000|2022-06-20 09:00:10|752.57|743.47|752.93|743.83|752.93|743.83|752.13|743.03|22
1655715620000|2022-06-20 09:00:20|752.94|743.84|752.22|743.12|752.95|743.85|752.05|742.95|23
1655715630000|2022-06-20 09:00:30|752.2|743.1|751.9|742.8|752.2|743.1|751.84|742.74|12
1655715640000|2022-06-20 09:00:40|751.87|742.77|751.97|742.87|751.99|742.89|751.87|742.77|8
1655715650000|2022-06-20 09:00:50|751.98|742.88|751.82|742.72|751.98|742.88|751.7|742.6|9
1655715660000|2022-06-20 09:01:00|751.81|742.71|751.92|742.82|751.92|742.82|751.62|742.52|23
1655715670000|2022-06-20 09:01:10|751.9|742.8|751.19|742.09|751.91|742.81|751.19|742.09|21
1655715680000|2022-06-20 09:01:20|751.12|742.02|750.94|741.84|751.12|742.02|750.94|741.84|18
1655715690000|2022-06-20 09:01:30|750.95|741.85|750.89|741.79|750.96|741.86|750.87|741.77|16
1655715700000|2022-06-20 09:01:40|750.88|741.78|750.91|741.81|750.92|741.82|750.87|741.77|14
1655715710000|2022-06-20 09:01:50|750.9|741.8|750.82|741.72|750.9|741.8|750.78|741.68|14
1655715720000|2022-06-20 09:02:00|750.81|741.71|750.85|741.75|750.89|741.79|750.73|741.63|20
1655715730000|2022-06-20 09:02:10|750.84|741.74|750.64|741.54|750.84|741.74|750.57|741.47|18
1655715740000|2022-06-20 09:02:20|750.66|741.56|750.71|741.61|750.71|741.61|750.17|741.07|15
1655715750000|2022-06-20 09:02:30|750.79|741.69|751.08|741.98|751.08|741.98|750.68|741.58|16
1655715760000|2022-06-20 09:02:40|751.06|741.96|751.41|742.31|751.44|742.34|751.02|741.92|24
1655715770000|2022-06-20 09:02:50|751.42|742.32|751.71|742.61|751.84|742.74|751.42|742.32|18
1655715780000|2022-06-20 09:03:00|751.72|742.62|751.75|742.65|751.76|742.66|751.62|742.52|5
1655715790000|2022-06-20 09:03:10|751.74|742.64|751.57|742.47|751.74|742.64|751.46|742.36|19
1655715800000|2022-06-20 09:03:20|751.52|742.42|751.57|742.47|751.57|742.47|751.52|742.42|7
1655715810000|2022-06-20 09:03:30|751.53|742.43|751.53|742.43|751.57|742.47|751.53|742.43|3
1655715820000|2022-06-20 09:03:40|751.7|742.6|751.63|742.53|751.7|742.6|751.5|742.4|9
1655715830000|2022-06-20 09:03:50|751.75|742.65|751.78|742.68|751.81|742.71|751.75|742.65|11
1655715840000|2022-06-20 09:04:00|751.74|742.64|751.81|742.71|751.89|742.79|751.67|742.57|14
1655715850000|2022-06-20 09:04:10|751.8|742.7|751.69|742.59|751.8|742.7|751.63|742.53|14
1655715860000|2022-06-20 09:04:20|751.7|742.6|751.85|742.75|751.88|742.78|751.61|742.51|11
1655715870000|2022-06-20 09:04:30|751.76|742.66|751.96|742.86|751.96|742.86|751.76|742.66|14
1655715880000|2022-06-20 09:04:40|751.95|742.85|752.85|743.75|752.85|743.75|751.95|742.85|23
1655715890000|2022-06-20 09:04:50|752.82|743.72|752.96|743.86|752.96|743.86|752.82|743.72|7
1655715900000|2022-06-20 09:05:00|753.05|743.95|752.85|743.75|753.53|744.43|752.8|743.7|22
1655715910000|2022-06-20 09:05:10|752.83|743.73|752.96|743.86|752.96|743.86|752.83|743.73|11
1655715920000|2022-06-20 09:05:20|752.95|743.85|753.51|744.41|753.51|744.41|752.95|743.85|14
1655715930000|2022-06-20 09:05:30|753.52|744.42|753.76|744.66|753.92|744.82|753.51|744.41|20
1655715940000|2022-06-20 09:05:40|754.01|744.91|754.7|745.6|754.8|745.7|754.01|744.91|22
1655715950000|2022-06-20 09:05:50|754.56|745.46|754.91|745.81|754.91|745.81|754.53|745.43|16
1655715960000|2022-06-20 09:06:00|754.87|745.77|755.87|746.77|755.92|746.82|754.87|745.77|21
1655715970000|2022-06-20 09:06:10|755.83|746.73|754.85|745.75|755.85|746.75|754.85|745.75|14
1655715980000|2022-06-20 09:06:20|754.75|745.65|754.05|744.95|754.75|745.65|754.05|744.95|16
1655715990000|2022-06-20 09:06:30|754.02|744.92|753.75|744.65|754.05|744.95|753.63|744.53|17
1655716000000|2022-06-20 09:06:40|753.66|744.56|753.81|744.71|753.91|744.81|753.66|744.56|12
1655716010000|2022-06-20 09:06:50|753.8|744.7|753.81|744.71|753.82|744.72|753.76|744.66|6
1655716020000|2022-06-20 09:07:00|753.78|744.68|753.02|743.92|753.81|744.71|752.98|743.88|18
1655716030000|2022-06-20 09:07:10|753.08|743.98|753.07|743.97|753.6|744.5|753.06|743.96|17
1655716040000|2022-06-20 09:07:20|753.06|743.96|753.08|743.98|753.1|744|752.85|743.75|12
1655716050000|2022-06-20 09:07:30|753.18|744.08|753.46|744.36|753.72|744.62|753.18|744.08|23
1655716060000|2022-06-20 09:07:40|753.45|744.35|752.98|743.88|753.65|744.55|752.98|743.88|17
1655716070000|2022-06-20 09:07:50|752.92|743.82|752.99|743.89|752.99|743.89|752.83|743.73|8
1655716080000|2022-06-20 09:08:00|752.97|743.87|753.74|744.64|753.74|744.64|752.86|743.76|27
1655716090000|2022-06-20 09:08:10|753.75|744.65|753.61|744.51|753.75|744.65|753.61|744.51|16
1655716100000|2022-06-20 09:08:20|753.66|744.56|753.75|744.65|753.78|744.68|753.61|744.51|21
1655716110000|2022-06-20 09:08:30|753.78|744.68|753.72|744.62|753.78|744.68|753.65|744.55|8
1655716120000|2022-06-20 09:08:40|753.69|744.59|754.39|745.29|754.41|745.31|753.67|744.57|17
1655716130000|2022-06-20 09:08:50|754.41|745.31|754.64|745.54|754.69|745.59|754.41|745.31|13
1655716140000|2022-06-20 09:09:00|754.67|745.57|754.59|745.49|754.67|745.57|754.42|745.32|14
1655716150000|2022-06-20 09:09:10|754.74|745.64|754.62|745.52|754.74|745.64|754.61|745.51|8
1655716160000|2022-06-20 09:09:20|754.66|745.56|757.8|748.7|757.8|748.7|754.66|745.56|22
1655716170000|2022-06-20 09:09:30|757.66|748.56|757.81|748.71|757.84|748.74|757.5|748.4|19
1655716180000|2022-06-20 09:09:40|757.74|748.64|758.57|749.47|758.79|749.69|757.74|748.64|31
1655716190000|2022-06-20 09:09:50|758.55|749.45|759.05|749.95|759.42|750.32|758.51|749.41|25
1655716200000|2022-06-20 09:10:00|759.03|749.93|758.97|749.87|759.05|749.95|758.76|749.66|13
1655716210000|2022-06-20 09:10:10|758.96|749.86|759.92|750.82|759.93|750.83|758.94|749.84|20
1655716220000|2022-06-20 09:10:20|759.83|750.73|759.82|750.72|759.92|750.82|759.7|750.6|21
1655716230000|2022-06-20 09:10:30|759.92|750.82|759.86|750.76|760.2|751.1|759.77|750.67|25
1655716240000|2022-06-20 09:10:40|759.85|750.75|759.91|750.81|759.96|750.86|759.68|750.58|16
1655716250000|2022-06-20 09:10:50|759.9|750.8|759.88|750.78|760|750.9|759.88|750.78|16
1655716260000|2022-06-20 09:11:00|759.97|750.87|759.94|750.84|759.97|750.87|759.9|750.8|12
1655716270000|2022-06-20 09:11:10|759.98|750.88|760.29|751.19|760.33|751.23|759.98|750.88|10
1655716280000|2022-06-20 09:11:20|760.49|751.39|760.84|751.74|760.9|751.8|760.48|751.38|25
1655716290000|2022-06-20 09:11:30|760.88|751.78|760.75|751.65|760.88|751.78|760.75|751.65|20
1655716300000|2022-06-20 09:11:40|760.74|751.64|760.78|751.68|760.78|751.68|760.71|751.61|15
1655716310000|2022-06-20 09:11:50|760.76|751.66|759.98|750.88|760.76|751.66|759.91|750.81|20
1655716320000|2022-06-20 09:12:00|759.99|750.89|760.6|751.5|760.6|751.5|759.92|750.82|23
1655716330000|2022-06-20 09:12:10|760.85|751.75|760.91|751.81|760.97|751.87|760.81|751.71|12
1655716340000|2022-06-20 09:12:20|760.9|751.8|760.81|751.71|760.94|751.84|760.76|751.66|5
1655716350000|2022-06-20 09:12:30|760.8|751.7|760.74|751.64|760.8|751.7|760.74|751.64|11
1655716360000|2022-06-20 09:12:40|760.75|751.65|760.88|751.78|760.9|751.8|760.73|751.63|11
1655716370000|2022-06-20 09:12:50|760.9|751.8|761.8|752.7|762.75|753.65|760.85|751.75|34
1655716380000|2022-06-20 09:13:00|761.83|752.73|761.62|752.52|761.94|752.84|761.47|752.37|25
1655716390000|2022-06-20 09:13:10|761.55|752.45|759.74|750.64|761.58|752.48|759.72|750.62|25
1655716400000|2022-06-20 09:13:20|759.85|750.75|759.76|750.66|760.07|750.97|759.75|750.65|10
1655716410000|2022-06-20 09:13:30|759.85|750.75|760.88|751.78|760.95|751.85|759.7|750.6|22
1655716420000|2022-06-20 09:13:40|760.95|751.85|760.8|751.7|760.95|751.85|760.49|751.39|15
1655716430000|2022-06-20 09:13:50|760.65|751.55|760.03|750.93|760.88|751.78|760.03|750.93|18
1655716440000|2022-06-20 09:14:00|760.01|750.91|759.98|750.88|760.03|750.93|759.98|750.88|6
1655716450000|2022-06-20 09:14:10|760|750.9|759.99|750.89|760.42|751.32|759.95|750.85|10
1655716460000|2022-06-20 09:14:20|760.05|750.95|760|750.9|760.05|750.95|760|750.9|2
1655716470000|2022-06-20 09:14:30|760.01|750.91|760.02|750.92|760.04|750.94|760|750.9|14
1655716480000|2022-06-20 09:14:40|760.04|750.94|759.96|750.86|760.04|750.94|759.96|750.86|13
1655716490000|2022-06-20 09:14:50|759.94|750.84|759.98|750.88|759.98|750.88|759.93|750.83|13
1655716500000|2022-06-20 09:15:00|759.97|750.87|760.08|750.98|760.3|751.2|759.95|750.85|18
1655716510000|2022-06-20 09:15:10|760.21|751.11|759.74|750.64|760.21|751.11|759.71|750.61|15
1655716520000|2022-06-20 09:15:20|759.73|750.63|759|749.9|759.75|750.65|759|749.9|20
1655716530000|2022-06-20 09:15:30|758.93|749.83|758.32|749.22|759.05|749.95|758.32|749.22|19
1655716540000|2022-06-20 09:15:40|758.31|749.21|757.83|748.73|758.31|749.21|757.6|748.5|17
1655716550000|2022-06-20 09:15:50|757.69|748.59|756.87|747.77|757.8|748.7|756.87|747.77|22
1655716560000|2022-06-20 09:16:00|756.99|747.89|757.88|748.78|757.88|748.78|756.99|747.89|21
1655716570000|2022-06-20 09:16:10|757.86|748.76|757.79|748.69|757.9|748.8|757.71|748.61|24
1655716580000|2022-06-20 09:16:20|757.82|748.72|757.66|748.56|757.82|748.72|757.55|748.45|24
1655716590000|2022-06-20 09:16:30|757.65|748.55|756.77|747.67|757.65|748.55|756.71|747.61|25
1655716600000|2022-06-20 09:16:40|756.67|747.57|756.66|747.56|756.75|747.65|756.53|747.43|17
1655716610000|2022-06-20 09:16:50|756.65|747.55|756.87|747.77|756.9|747.8|756.65|747.55|15
1655716620000|2022-06-20 09:17:00|756.86|747.76|756.91|747.81|756.92|747.82|756.85|747.75|12
1655716630000|2022-06-20 09:17:10|756.92|747.82|756.77|747.67|756.96|747.86|756.77|747.67|19
1655716640000|2022-06-20 09:17:20|756.76|747.66|757.44|748.34|757.63|748.53|756.76|747.66|18
1655716650000|2022-06-20 09:17:30|757.41|748.31|757.06|747.96|757.69|748.59|757|747.9|24
1655716660000|2022-06-20 09:17:40|757|747.9|757.24|748.14|757.24|748.14|756.87|747.77|9
1655716670000|2022-06-20 09:17:50|757.15|748.05|757.85|748.75|757.85|748.75|757.15|748.05|20
1655716680000|2022-06-20 09:18:00|757.76|748.66|757.77|748.67|757.85|748.75|757.57|748.47|7
1655716690000|2022-06-20 09:18:10|757.74|748.64|757.05|747.95|757.74|748.64|757.05|747.95|10
1655716700000|2022-06-20 09:18:20|756.98|747.88|756.83|747.73|756.98|747.88|756.82|747.72|16
1655716710000|2022-06-20 09:18:30|756.84|747.74|756.7|747.6|756.95|747.85|756.4|747.3|16
1655716720000|2022-06-20 09:18:40|756.55|747.45|756.12|747.02|756.7|747.6|756.12|747.02|11
1655716730000|2022-06-20 09:18:50|756.13|747.03|756.07|746.97|756.6|747.5|756.05|746.95|22
1655716740000|2022-06-20 09:19:00|756.04|746.94|756.05|746.95|756.12|747.02|755.96|746.86|21
1655716750000|2022-06-20 09:19:10|756.02|746.92|755.99|746.89|756.02|746.92|755.94|746.84|12
1655716760000|2022-06-20 09:19:20|755.98|746.88|756.03|746.93|756.08|746.98|755.98|746.88|18
1655716770000|2022-06-20 09:19:30|756.02|746.92|756.01|746.91|756.05|746.95|755.99|746.89|15
1655716780000|2022-06-20 09:19:40|756.04|746.94|756.22|747.12|756.55|747.45|756.02|746.92|22
1655716790000|2022-06-20 09:19:50|756.23|747.13|756.7|747.6|756.7|747.6|756.19|747.09|21
1655716800000|2022-06-20 09:20:00|756.38|747.28|756.57|747.47|756.7|747.6|756.38|747.28|8
1655716810000|2022-06-20 09:20:10|756.58|747.48|756.58|747.48|756.74|747.64|756.46|747.36|8
1655716820000|2022-06-20 09:20:20|756.7|747.6|756.52|747.42|756.7|747.6|756.31|747.21|15
1655716830000|2022-06-20 09:20:30|756.53|747.43|756.02|746.92|756.6|747.5|756.02|746.92|9
1655716840000|2022-06-20 09:20:40|755.99|746.89|756.51|747.41|756.67|747.57|755.99|746.89|11
1655716850000|2022-06-20 09:20:50|756.52|747.42|756.01|746.91|756.52|747.42|756.01|746.91|9
1655716860000|2022-06-20 09:21:00|756.05|746.95|756.44|747.34|756.44|747.34|755.97|746.87|17
1655716870000|2022-06-20 09:21:10|756.45|747.35|756.59|747.49|756.75|747.65|756.33|747.23|16
1655716880000|2022-06-20 09:21:20|756.65|747.55|756.7|747.6|756.7|747.6|756.17|747.07|20
1655716890000|2022-06-20 09:21:30|756.73|747.63|756.55|747.45|756.73|747.63|756.23|747.13|17
1655716900000|2022-06-20 09:21:40|756.54|747.44|756.47|747.37|756.75|747.65|756.24|747.14|15
1655716910000|2022-06-20 09:21:50|756.48|747.38|756.72|747.62|756.85|747.75|756.03|746.93|25
1655716920000|2022-06-20 09:22:00|756.8|747.7|756.65|747.55|756.95|747.85|756.62|747.52|25
1655716930000|2022-06-20 09:22:10|756.67|747.57|756.39|747.29|756.8|747.7|756.13|747.03|18
1655716940000|2022-06-20 09:22:20|756.4|747.3|756.49|747.39|756.73|747.63|756.37|747.27|17
1655716950000|2022-06-20 09:22:30|756.7|747.6|756.52|747.42|756.74|747.64|756.45|747.35|29
1655716960000|2022-06-20 09:22:40|756.53|747.43|756.57|747.47|756.59|747.49|756.52|747.42|13
1655716970000|2022-06-20 09:22:50|756.59|747.49|756.66|747.56|756.73|747.63|756.39|747.29|17
1655716980000|2022-06-20 09:23:00|756.61|747.51|756.89|747.79|756.9|747.8|756.61|747.51|9
1655716990000|2022-06-20 09:23:10|756.83|747.73|756.84|747.74|756.88|747.78|756.58|747.48|20
1655717000000|2022-06-20 09:23:20|756.83|747.73|756.78|747.68|756.88|747.78|756.71|747.61|13
1655717010000|2022-06-20 09:23:30|756.85|747.75|756.63|747.53|756.85|747.75|756.63|747.53|14
1655717020000|2022-06-20 09:23:40|756.58|747.48|756.49|747.39|756.69|747.59|756.05|746.95|16
1655717030000|2022-06-20 09:23:50|756.48|747.38|756.51|747.41|756.59|747.49|756.48|747.38|12
1655717040000|2022-06-20 09:24:00|756.43|747.33|757.17|748.07|757.19|748.09|756.43|747.33|22
1655717050000|2022-06-20 09:24:10|757.19|748.09|757.29|748.19|757.45|748.35|757.14|748.04|15
1655717060000|2022-06-20 09:24:20|757.24|748.14|757.9|748.8|757.94|748.84|757.24|748.14|21
1655717070000|2022-06-20 09:24:30|757.88|748.78|757.8|748.7|757.92|748.82|757.73|748.63|13
1655717080000|2022-06-20 09:24:40|757.86|748.76|757.79|748.69|757.88|748.78|757.78|748.68|10
1655717090000|2022-06-20 09:24:50|757.78|748.68|757.85|748.75|757.85|748.75|757.6|748.5|7
1655717100000|2022-06-20 09:25:00|757.77|748.67|757.79|748.69|757.85|748.75|757.65|748.55|10
1655717110000|2022-06-20 09:25:10|757.8|748.7|757.72|748.62|757.8|748.7|757.71|748.61|14
1655717120000|2022-06-20 09:25:20|757.64|748.54|757.68|748.58|757.78|748.68|757.28|748.18|17
1655717130000|2022-06-20 09:25:30|757.65|748.55|757.2|748.1|757.75|748.65|757.19|748.09|16
1655717140000|2022-06-20 09:25:40|757.21|748.11|757.7|748.6|757.74|748.64|757.18|748.08|9
1655717150000|2022-06-20 09:25:50|757.57|748.47|757.05|747.95|757.57|748.47|757.05|747.95|15
1655717160000|2022-06-20 09:26:00|757.06|747.96|757.62|748.52|757.62|748.52|757|747.9|20
1655717170000|2022-06-20 09:26:10|757.61|748.51|757.85|748.75|757.85|748.75|757.61|748.51|17
1655717180000|2022-06-20 09:26:20|757.83|748.73|757.84|748.74|757.9|748.8|757.83|748.73|9
1655717190000|2022-06-20 09:26:30|757.85|748.75|757.91|748.81|757.92|748.82|757.85|748.75|10
1655717200000|2022-06-20 09:26:40|757.87|748.77|758.23|749.13|758.57|749.47|757.87|748.77|20
1655717210000|2022-06-20 09:26:50|758.28|749.18|758.43|749.33|758.5|749.4|758.23|749.13|23
1655717220000|2022-06-20 09:27:00|758.6|749.5|758.96|749.86|759.3|750.2|758.6|749.5|15
1655717230000|2022-06-20 09:27:10|758.95|749.85|758.9|749.8|758.95|749.85|758.88|749.78|12
1655717240000|2022-06-20 09:27:20|758.89|749.79|759.47|750.37|759.47|750.37|758.89|749.79|14
1655717250000|2022-06-20 09:27:30|759.46|750.36|759.74|750.64|759.77|750.67|759.45|750.35|23
1655717260000|2022-06-20 09:27:40|759.8|750.7|759.71|750.61|759.9|750.8|759.49|750.39|19
1655717270000|2022-06-20 09:27:50|759.7|750.6|759.91|750.81|760.17|751.07|759.61|750.51|26
1655717280000|2022-06-20 09:28:00|759.9|750.8|760.5|751.4|760.52|751.42|759.9|750.8|19
1655717290000|2022-06-20 09:28:10|760.45|751.35|759.37|750.27|760.65|751.55|759.37|750.27|32
1655717300000|2022-06-20 09:28:20|759.44|750.34|758.74|749.64|759.6|750.5|758.74|749.64|20
1655717310000|2022-06-20 09:28:30|758.7|749.6|758.8|749.7|758.8|749.7|758.65|749.55|12
1655717320000|2022-06-20 09:28:40|758.73|749.63|758.95|749.85|758.99|749.89|758.63|749.53|15
1655717330000|2022-06-20 09:28:50|758.92|749.82|758.59|749.49|758.92|749.82|758.59|749.49|16
1655717340000|2022-06-20 09:29:00|758.58|749.48|758.88|749.78|758.9|749.8|758.54|749.44|17
1655717350000|2022-06-20 09:29:10|758.87|749.77|759|749.9|759|749.9|758.75|749.65|15
1655717360000|2022-06-20 09:29:20|759.05|749.95|759.79|750.69|759.79|750.69|759.05|749.95|16
1655717370000|2022-06-20 09:29:30|759.73|750.63|759.71|750.61|759.79|750.69|759.71|750.61|6
1655717380000|2022-06-20 09:29:40|759.72|750.62|759.88|750.78|759.89|750.79|759.66|750.56|15
1655717390000|2022-06-20 09:29:50|759.87|750.77|759.84|750.74|759.88|750.78|759.83|750.73|4
1655717400000|2022-06-20 09:30:00|759.83|750.73|759.93|750.83|759.94|750.84|759.77|750.67|13
1655717410000|2022-06-20 09:30:10|759.8|750.7|759.7|750.6|760.1|751|759.68|750.58|20
1655717420000|2022-06-20 09:30:20|759.65|750.55|759.65|750.55|759.75|750.65|759.63|750.53|13
1655717430000|2022-06-20 09:30:30|759.75|750.65|761.31|752.21|761.41|752.31|759.75|750.65|25
1655717440000|2022-06-20 09:30:40|761.39|752.29|761.83|752.73|762.06|752.96|761.25|752.15|32
1655717450000|2022-06-20 09:30:50|761.88|752.78|763|753.9|763.07|753.97|761.83|752.73|31
1655717460000|2022-06-20 09:31:00|762.98|753.88|763.43|754.33|763.45|754.35|762.98|753.88|19
1655717470000|2022-06-20 09:31:10|763.42|754.32|762.8|753.7|763.6|754.5|762.67|753.57|29
1655717480000|2022-06-20 09:31:20|762.79|753.69|760.42|751.32|762.79|753.69|760.31|751.21|30
1655717490000|2022-06-20 09:31:30|760.43|751.33|761.05|751.95|761.26|752.16|760.4|751.3|26
1655717500000|2022-06-20 09:31:40|761.1|752|761.52|752.42|761.91|752.81|761.01|751.91|19
1655717510000|2022-06-20 09:31:50|761.48|752.38|761.35|752.25|761.48|752.38|761.05|751.95|23
1655717520000|2022-06-20 09:32:00|761.3|752.2|761.47|752.37|761.7|752.6|761.3|752.2|24
1655717530000|2022-06-20 09:32:10|761.46|752.36|761.63|752.53|761.75|752.65|761.43|752.33|18
1655717540000|2022-06-20 09:32:20|761.46|752.36|761.63|752.53|761.63|752.53|761.46|752.36|2
1655717550000|2022-06-20 09:32:30|761.62|752.52|761.58|752.48|761.73|752.63|761.58|752.48|7
1655717560000|2022-06-20 09:32:40|761.75|752.65|761.71|752.61|761.75|752.65|761.28|752.18|12
1655717570000|2022-06-20 09:32:50|761.7|752.6|761.38|752.28|761.7|752.6|761.21|752.11|13
1655717580000|2022-06-20 09:33:00|761.3|752.2|761.4|752.3|761.59|752.49|761.08|751.98|13
1655717590000|2022-06-20 09:33:10|761.14|752.04|762.77|753.67|762.79|753.69|761.14|752.04|27
1655717600000|2022-06-20 09:33:20|762.76|753.66|762.67|753.57|762.76|753.66|762.55|753.45|13
1655717610000|2022-06-20 09:33:30|762.66|753.56|762.63|753.53|762.67|753.57|762.59|753.49|10
1655717620000|2022-06-20 09:33:40|762.54|753.44|761.96|752.86|762.62|753.52|761.93|752.83|19
1655717630000|2022-06-20 09:33:50|761.95|752.85|762.22|753.12|762.24|753.14|761.88|752.78|20
1655717640000|2022-06-20 09:34:00|762.2|753.1|762.28|753.18|762.66|753.56|762.2|753.1|13
1655717650000|2022-06-20 09:34:10|762.61|753.51|762.61|753.51|762.66|753.56|762.61|753.51|9
1655717660000|2022-06-20 09:34:20|762.6|753.5|762.6|753.5|762.67|753.57|762.6|753.5|3
1655717670000|2022-06-20 09:34:30|762.61|753.51|762.6|753.5|762.66|753.56|762.46|753.36|6
1655717680000|2022-06-20 09:34:40|762.85|753.75|761.84|752.74|762.85|753.75|761.84|752.74|14
1655717690000|2022-06-20 09:34:50|761.83|752.73|760.89|751.79|761.9|752.8|760.89|751.79|22
1655717700000|2022-06-20 09:35:00|760.86|751.76|760.3|751.2|760.9|751.8|760.21|751.11|20
1655717710000|2022-06-20 09:35:10|760.11|751.01|759.73|750.63|760.62|751.52|759.62|750.52|26
1655717720000|2022-06-20 09:35:20|759.72|750.62|759.58|750.48|759.72|750.62|759.55|750.45|16
1655717730000|2022-06-20 09:35:30|759.57|750.47|759.73|750.63|759.73|750.63|759.13|750.03|28
1655717740000|2022-06-20 09:35:40|759.69|750.59|760.08|750.98|760.08|750.98|759.67|750.57|14
1655717750000|2022-06-20 09:35:50|760.03|750.93|759.95|750.85|760.6|751.5|759.95|750.85|18
1655717760000|2022-06-20 09:36:00|759.96|750.86|760.04|750.94|760.04|750.94|759.55|750.45|24
1655717770000|2022-06-20 09:36:10|759.93|750.83|759.75|750.65|760.48|751.38|759.72|750.62|24
1655717780000|2022-06-20 09:36:20|759.65|750.55|759.45|750.35|759.88|750.78|759.41|750.31|8
1655717790000|2022-06-20 09:36:30|759.37|750.27|758.97|749.87|759.65|750.55|758.95|749.85|18
1655717800000|2022-06-20 09:36:40|758.98|749.88|758.89|749.79|759.5|750.4|758.76|749.66|24
1655717810000|2022-06-20 09:36:50|758.88|749.78|757.7|748.6|758.88|749.78|757.7|748.6|21
1655717820000|2022-06-20 09:37:00|757.69|748.59|758.55|749.45|758.6|749.5|757.69|748.59|22
1655717830000|2022-06-20 09:37:10|758.65|749.55|758.55|749.45|758.65|749.55|758.3|749.2|16
1655717840000|2022-06-20 09:37:20|758.5|749.4|757.7|748.6|758.5|749.4|757.7|748.6|17
1655717850000|2022-06-20 09:37:30|757.62|748.52|758.03|748.93|758.09|748.99|757.62|748.52|17
1655717860000|2022-06-20 09:37:40|758.59|749.49|757.69|748.59|758.59|749.49|757.59|748.49|14
1655717870000|2022-06-20 09:37:50|757.68|748.58|757.67|748.57|757.88|748.78|757.05|747.95|13
1655717880000|2022-06-20 09:38:00|757.66|748.56|758.1|749|758.1|749|757.5|748.4|22
1655717890000|2022-06-20 09:38:10|758.14|749.04|758.55|749.45|758.55|749.45|757.92|748.82|21
1655717900000|2022-06-20 09:38:20|758.28|749.18|758.19|749.09|758.28|749.18|757.85|748.75|23
1655717910000|2022-06-20 09:38:30|758.24|749.14|758.4|749.3|758.55|749.45|757.67|748.57|18
1655717920000|2022-06-20 09:38:40|758.06|748.96|758.4|749.3|758.7|749.6|758.06|748.96|11
1655717930000|2022-06-20 09:38:50|758.45|749.35|758.52|749.42|758.64|749.54|758.37|749.27|15
1655717940000|2022-06-20 09:39:00|758.5|749.4|759.3|750.2|759.54|750.44|758.44|749.34|26
1655717950000|2022-06-20 09:39:10|759.53|750.43|760.25|751.15|760.45|751.35|759.5|750.4|24
1655717960000|2022-06-20 09:39:20|760.26|751.16|761.65|752.55|761.65|752.55|760.26|751.16|26
1655717970000|2022-06-20 09:39:30|761.6|752.5|761.6|752.5|761.85|752.75|761.45|752.35|24
1655717980000|2022-06-20 09:39:40|761.65|752.55|761.74|752.64|761.85|752.75|761.6|752.5|21
1655717990000|2022-06-20 09:39:50|761.68|752.58|761.69|752.59|761.91|752.81|761.66|752.56|11
1655718000000|2022-06-20 09:40:00|761.68|752.58|761.61|752.51|761.73|752.63|761.61|752.51|12
1655718010000|2022-06-20 09:40:10|761.62|752.52|761.71|752.61|761.8|752.7|761.58|752.48|19
1655718020000|2022-06-20 09:40:20|761.85|752.75|762.27|753.17|762.3|753.2|761.85|752.75|20
1655718030000|2022-06-20 09:40:30|762.28|753.18|761.6|752.5|762.32|753.22|761.6|752.5|19
1655718040000|2022-06-20 09:40:40|761.51|752.41|761.46|752.36|761.8|752.7|761.44|752.34|9
1655718050000|2022-06-20 09:40:50|761.59|752.49|761.55|752.45|761.84|752.74|761.28|752.18|21
1655718060000|2022-06-20 09:41:00|761.53|752.43|760.89|751.79|761.85|752.75|760.89|751.79|17
1655718070000|2022-06-20 09:41:10|760.9|751.8|761.05|751.95|761.05|751.95|760.8|751.7|16
1655718080000|2022-06-20 09:41:20|761.1|752|761.1|752|761.15|752.05|760.75|751.65|15
1655718090000|2022-06-20 09:41:30|761|751.9|761.1|752|761.35|752.25|761|751.9|14
1655718100000|2022-06-20 09:41:40|761.28|752.18|761.15|752.05|761.28|752.18|761.15|752.05|4
1655718110000|2022-06-20 09:41:50|761.2|752.1|761.15|752.05|761.2|752.1|761.15|752.05|2
1655718120000|2022-06-20 09:42:00|761.7|752.6|761.31|752.21|761.7|752.6|761.26|752.16|14
1655718130000|2022-06-20 09:42:10|761.36|752.26|761.69|752.59|761.72|752.62|761.31|752.21|9
1655718140000|2022-06-20 09:42:20|761.71|752.61|762.29|753.19|762.29|753.19|761.71|752.61|20
1655718150000|2022-06-20 09:42:30|762.38|753.28|762.72|753.62|762.72|753.62|762.25|753.15|19
1655718160000|2022-06-20 09:42:40|762.71|753.61|762.6|753.5|762.81|753.71|762.5|753.4|18
1655718170000|2022-06-20 09:42:50|762.52|753.42|762.74|753.64|762.78|753.68|762.52|753.42|12
1655718180000|2022-06-20 09:43:00|762.76|753.66|762.73|753.63|763|753.9|762.65|753.55|17
1655718190000|2022-06-20 09:43:10|762.65|753.55|762.73|753.63|762.83|753.73|762.64|753.54|5
1655718200000|2022-06-20 09:43:20|763.1|754|763|753.9|763.15|754.05|762.86|753.76|11
1655718210000|2022-06-20 09:43:30|763.05|753.95|763.3|754.2|763.35|754.25|763.05|753.95|7
1655718220000|2022-06-20 09:43:40|763.25|754.15|763.45|754.35|763.55|754.45|763.24|754.14|10
1655718230000|2022-06-20 09:43:50|763.55|754.45|763.55|754.45|763.95|754.85|763.44|754.34|9
1655718240000|2022-06-20 09:44:00|763.41|754.31|763.34|754.24|763.54|754.44|763.22|754.12|14
1655718250000|2022-06-20 09:44:10|763.46|754.36|763.59|754.49|763.59|754.49|763.34|754.24|7
1655718260000|2022-06-20 09:44:20|763.66|754.56|763.53|754.43|763.79|754.69|763.49|754.39|14
1655718270000|2022-06-20 09:44:30|763.51|754.41|763.55|754.45|763.9|754.8|763.43|754.33|16
1655718280000|2022-06-20 09:44:40|763.54|754.44|763.6|754.5|763.69|754.59|763.45|754.35|13
1655718290000|2022-06-20 09:44:50|763.58|754.48|763.65|754.55|764.03|754.93|763.58|754.48|8
1655718300000|2022-06-20 09:45:00|763.6|754.5|763.8|754.7|763.87|754.77|763.35|754.25|19
1655718310000|2022-06-20 09:45:10|764.07|754.97|763.71|754.61|764.66|755.56|763.71|754.61|8
1655718320000|2022-06-20 09:45:20|763.51|754.41|763.04|753.94|763.89|754.79|762.92|753.82|22
1655718330000|2022-06-20 09:45:30|762.94|753.84|762.6|753.5|762.98|753.88|762.35|753.25|21
1655718340000|2022-06-20 09:45:40|762.45|753.35|762.91|753.81|763.03|753.93|762.45|753.35|23
1655718350000|2022-06-20 09:45:50|762.89|753.79|761.7|752.6|762.89|753.79|761.69|752.59|27
1655718360000|2022-06-20 09:46:00|761.69|752.59|761.5|752.4|761.73|752.63|761.5|752.4|10
1655718370000|2022-06-20 09:46:10|761.33|752.23|761.41|752.31|761.7|752.6|761.33|752.23|13
1655718380000|2022-06-20 09:46:20|761.46|752.36|761.6|752.5|761.6|752.5|761.46|752.36|11
1655718390000|2022-06-20 09:46:30|761.64|752.54|761.24|752.14|761.77|752.67|761.24|752.14|20
1655718400000|2022-06-20 09:46:40|761.45|752.35|761.39|752.29|761.65|752.55|761.14|752.04|21
1655718410000|2022-06-20 09:46:50|761.18|752.08|761.28|752.18|761.75|752.65|761.15|752.05|20
1655718420000|2022-06-20 09:47:00|761.31|752.21|761.45|752.35|761.8|752.7|761.28|752.18|15
1655718430000|2022-06-20 09:47:10|761.35|752.25|761|751.9|761.61|752.51|760.77|751.67|9
1655718440000|2022-06-20 09:47:20|760.92|751.82|760.85|751.75|760.99|751.89|760.53|751.43|12
1655718450000|2022-06-20 09:47:30|760.81|751.71|761.45|752.35|761.45|752.35|760.81|751.71|27
1655718460000|2022-06-20 09:47:40|761.5|752.4|760.8|751.7|761.64|752.54|760.75|751.65|22
1655718470000|2022-06-20 09:47:50|760.9|751.8|761.44|752.34|761.52|752.42|760.9|751.8|16
1655718480000|2022-06-20 09:48:00|761.43|752.33|761.4|752.3|761.52|752.42|761.38|752.28|16
1655718490000|2022-06-20 09:48:10|761.39|752.29|761.66|752.56|761.78|752.68|761.28|752.18|20
1655718500000|2022-06-20 09:48:20|761.69|752.59|761.55|752.45|761.95|752.85|761.55|752.45|20
1655718510000|2022-06-20 09:48:30|761.5|752.4|761.52|752.42|761.7|752.6|761.4|752.3|20
1655718520000|2022-06-20 09:48:40|761.58|752.48|761.58|752.48|761.65|752.55|761.55|752.45|20
1655718530000|2022-06-20 09:48:50|761.55|752.45|761.55|752.45|761.85|752.75|761.45|752.35|11
1655718540000|2022-06-20 09:49:00|761.42|752.32|761.65|752.55|761.72|752.62|761.35|752.25|31
1655718550000|2022-06-20 09:49:10|761.66|752.56|761.73|752.63|761.89|752.79|761.66|752.56|10
1655718560000|2022-06-20 09:49:20|761.72|752.62|761.61|752.51|761.76|752.66|761.6|752.5|16
1655718570000|2022-06-20 09:49:30|761.63|752.53|761.88|752.78|761.9|752.8|761.61|752.51|20
1655718580000|2022-06-20 09:49:40|761.9|752.8|762.7|753.6|762.72|753.62|761.88|752.78|19
1655718590000|2022-06-20 09:49:50|762.72|753.62|762.73|753.63|762.75|753.65|762.51|753.41|19
1655718600000|2022-06-20 09:50:00|762.7|753.6|762.16|753.06|762.72|753.62|761.96|752.86|24
1655718610000|2022-06-20 09:50:10|762.18|753.08|762.32|753.22|762.58|753.48|761.87|752.77|21
1655718620000|2022-06-20 09:50:20|762.3|753.2|762.69|753.59|762.69|753.59|762.3|753.2|11
1655718630000|2022-06-20 09:50:30|762.68|753.58|761.91|752.81|762.8|753.7|761.75|752.65|17
1655718640000|2022-06-20 09:50:40|761.9|752.8|761.81|752.71|762.45|753.35|761.7|752.6|32
1655718650000|2022-06-20 09:50:50|761.72|752.62|762|752.9|762.71|753.61|761.72|752.62|25
1655718660000|2022-06-20 09:51:00|761.94|752.84|761.6|752.5|761.94|752.84|761.5|752.4|13
1655718670000|2022-06-20 09:51:10|761.59|752.49|761.65|752.55|761.66|752.56|761.5|752.4|7
1655718680000|2022-06-20 09:51:20|761.68|752.58|761.75|752.65|761.8|752.7|761.58|752.48|15
1655718690000|2022-06-20 09:51:30|761.74|752.64|761.7|752.6|761.81|752.71|761.7|752.6|6
1655718700000|2022-06-20 09:51:40|761.6|752.5|761.45|752.35|761.6|752.5|761.29|752.19|14
1655718710000|2022-06-20 09:51:50|761.46|752.36|761.5|752.4|761.5|752.4|761.43|752.33|9
1655718720000|2022-06-20 09:52:00|761.63|752.53|760.8|751.7|761.63|752.53|760.8|751.7|18
1655718730000|2022-06-20 09:52:10|760.75|751.65|760.8|751.7|761.63|752.53|760.75|751.65|15
1655718740000|2022-06-20 09:52:20|760.89|751.79|760.95|751.85|761.13|752.03|760.55|751.45|16
1655718750000|2022-06-20 09:52:30|761.05|751.95|761.33|752.23|761.35|752.25|760.64|751.54|15
1655718760000|2022-06-20 09:52:40|761.35|752.25|760.68|751.58|761.35|752.25|760.62|751.52|12
1655718770000|2022-06-20 09:52:50|760.69|751.59|760.65|751.55|760.69|751.59|760.65|751.55|11
1655718780000|2022-06-20 09:53:00|760.64|751.54|760.64|751.54|760.64|751.54|760.57|751.47|3
1655718790000|2022-06-20 09:53:10|760.57|751.47|760.69|751.59|760.8|751.7|760.55|751.45|13
1655718800000|2022-06-20 09:53:20|760.74|751.64|760.9|751.8|761.05|751.95|760.69|751.59|15
1655718810000|2022-06-20 09:53:30|760.88|751.78|760.95|751.85|760.98|751.88|760.82|751.72|6
1655718820000|2022-06-20 09:53:40|761.08|751.98|761.45|752.35|761.58|752.48|761.08|751.98|3
1655718830000|2022-06-20 09:53:50|761.19|752.09|761.17|752.07|761.19|752.09|761|751.9|6
1655718840000|2022-06-20 09:54:00|761.16|752.06|761.5|752.4|761.67|752.57|761.16|752.06|9
1655718850000|2022-06-20 09:54:10|761.49|752.39|761.49|752.39|761.67|752.57|761.49|752.39|5
1655718860000|2022-06-20 09:54:20|761.65|752.55|761.35|752.25|761.8|752.7|761.35|752.25|12
1655718870000|2022-06-20 09:54:30|761.5|752.4|761.49|752.39|761.6|752.5|761.35|752.25|7
1655718880000|2022-06-20 09:54:40|761.6|752.5|761.54|752.44|761.6|752.5|761.52|752.42|8
1655718890000|2022-06-20 09:54:50|761.6|752.5|761.59|752.49|761.85|752.75|761.55|752.45|6
1655718900000|2022-06-20 09:55:00|761.44|752.34|761.5|752.4|761.59|752.49|761.44|752.34|5
1655718910000|2022-06-20 09:55:10|761.63|752.53|761.53|752.43|761.63|752.53|761.45|752.35|7
1655718920000|2022-06-20 09:55:20|761.54|752.44|761.54|752.44|761.7|752.6|761.14|752.04|11
1655718930000|2022-06-20 09:55:30|761.53|752.43|761.53|752.43|761.54|752.44|761.53|752.43|5
1655718940000|2022-06-20 09:55:40|761.67|752.57|761.53|752.43|761.67|752.57|761.53|752.43|6
1655718950000|2022-06-20 09:55:50|761.65|752.55|761.53|752.43|761.65|752.55|761.36|752.26|6
1655718960000|2022-06-20 09:56:00|761.35|752.25|761.6|752.5|761.68|752.58|761.35|752.25|17
1655718970000|2022-06-20 09:56:10|761.69|752.59|760.84|751.74|761.69|752.59|760.84|751.74|12
1655718980000|2022-06-20 09:56:20|760.75|751.65|760.5|751.4|760.75|751.65|760.49|751.39|14
1655718990000|2022-06-20 09:56:30|760.49|751.39|760.55|751.45|760.59|751.49|760.48|751.38|7
1655719000000|2022-06-20 09:56:40|760.54|751.44|760.4|751.3|760.64|751.54|760.29|751.19|7
1655719010000|2022-06-20 09:56:50|760.41|751.31|760.57|751.47|760.6|751.5|760.41|751.31|11
1655719020000|2022-06-20 09:57:00|760.65|751.55|760.9|751.8|760.9|751.8|760.42|751.32|16
1655719030000|2022-06-20 09:57:10|760.95|751.85|761.15|752.05|761.15|752.05|760.95|751.85|14
1655719040000|2022-06-20 09:57:20|761.1|752|763.72|754.62|763.72|754.62|761.1|752|27
1655719050000|2022-06-20 09:57:30|763.21|754.11|761.94|752.84|763.21|754.11|761.83|752.73|20
1655719060000|2022-06-20 09:57:40|761.9|752.8|761.7|752.6|761.9|752.8|761.7|752.6|16
1655719070000|2022-06-20 09:57:50|761.69|752.59|761.49|752.39|761.69|752.59|761.49|752.39|8
1655719080000|2022-06-20 09:58:00|761.48|752.38|761.85|752.75|761.86|752.76|761.48|752.38|12
1655719090000|2022-06-20 09:58:10|761.62|752.52|762.74|753.64|762.74|753.64|761.62|752.52|24
1655719100000|2022-06-20 09:58:20|762.69|753.59|762.69|753.59|762.78|753.68|762.6|753.5|20
1655719110000|2022-06-20 09:58:30|762.68|753.58|762.52|753.42|762.68|753.58|762.52|753.42|7
1655719120000|2022-06-20 09:58:40|762.48|753.38|762.61|753.51|762.62|753.52|762.46|753.36|15
1655719130000|2022-06-20 09:58:50|762.75|753.65|762.61|753.51|762.75|753.65|762.61|753.51|6
1655719140000|2022-06-20 09:59:00|762.55|753.45|762.62|753.52|762.62|753.52|762.55|753.45|3
1655719150000|2022-06-20 09:59:10|762.65|753.55|763.69|754.59|763.69|754.59|762.65|753.55|11
1655719160000|2022-06-20 09:59:20|763.4|754.3|763.75|754.65|763.77|754.67|763.4|754.3|9
1655719170000|2022-06-20 09:59:30|763.8|754.7|764.13|755.03|764.35|755.25|763.8|754.7|14
1655719180000|2022-06-20 09:59:40|764.67|755.57|764.54|755.44|764.85|755.75|764.24|755.14|5
1655719190000|2022-06-20 09:59:50|764.68|755.58|764.54|755.44|764.68|755.58|764.54|755.44|2
1655719200000|2022-06-20 10:00:00|764.36|755.26|764.53|755.43|764.69|755.59|764.19|755.09|9
1655719210000|2022-06-20 10:00:10|764.32|755.22|764.3|755.2|764.76|755.66|764.25|755.15|7
1655719220000|2022-06-20 10:00:20|764.53|755.43|764.5|755.4|764.53|755.43|764.35|755.25|13
1655719230000|2022-06-20 10:00:30|764.49|755.39|764.05|754.95|764.49|755.39|763.53|754.43|18
1655719240000|2022-06-20 10:00:40|763.98|754.88|763.58|754.48|764.05|754.95|763.5|754.4|16
1655719250000|2022-06-20 10:00:50|763.57|754.47|763.55|754.45|763.82|754.72|763.38|754.28|13
1655719260000|2022-06-20 10:01:00|763.54|754.44|763.09|753.99|763.72|754.62|763.08|753.98|13
1655719270000|2022-06-20 10:01:10|763.34|754.24|762.35|753.25|763.34|754.24|762.35|753.25|9
1655719280000|2022-06-20 10:01:20|762.15|753.05|761.79|752.69|762.63|753.53|761.79|752.69|21
1655719290000|2022-06-20 10:01:30|761.78|752.68|761.71|752.61|761.9|752.8|761.51|752.41|17
1655719300000|2022-06-20 10:01:40|761.83|752.73|762.32|753.22|762.65|753.55|761.71|752.61|21
1655719310000|2022-06-20 10:01:50|762.65|753.55|762.37|753.27|762.7|753.6|761.93|752.83|15
1655719320000|2022-06-20 10:02:00|762.32|753.22|762.5|753.4|762.75|753.65|762.17|753.07|26
1655719330000|2022-06-20 10:02:10|762.45|753.35|762.44|753.34|762.9|753.8|762.44|753.34|4
1655719340000|2022-06-20 10:02:20|762.65|753.55|762.44|753.34|762.65|753.55|762.44|753.34|2
1655719360000|2022-06-20 10:02:40|762.1|753|761.94|752.84|762.1|753|761.94|752.84|11
1655719370000|2022-06-20 10:02:50|761.93|752.83|761.99|752.89|762.05|752.95|761.93|752.83|5
1655719380000|2022-06-20 10:03:00|761.88|752.78|761.47|752.37|761.95|752.85|761.47|752.37|14
1655719390000|2022-06-20 10:03:10|761.46|752.36|761.05|751.95|761.48|752.38|760.92|751.82|14
1655719400000|2022-06-20 10:03:20|760.98|751.88|760.68|751.58|761.05|751.95|760.55|751.45|11
1655719410000|2022-06-20 10:03:30|760.6|751.5|760.66|751.56|760.7|751.6|760.58|751.48|13
1655719420000|2022-06-20 10:03:40|760.7|751.6|760.6|751.5|760.7|751.6|760.6|751.5|11
1655719430000|2022-06-20 10:03:50|760.54|751.44|760.95|751.85|761.15|752.05|760.54|751.44|12
1655719440000|2022-06-20 10:04:00|761|751.9|761.65|752.55|761.7|752.6|761|751.9|16
1655719450000|2022-06-20 10:04:10|761.6|752.5|762.27|753.17|762.51|753.41|761.5|752.4|26
1655719460000|2022-06-20 10:04:20|762.3|753.2|762.72|753.62|762.77|753.67|762.3|753.2|19
1655719470000|2022-06-20 10:04:30|762.7|753.6|762.95|753.85|763.36|754.26|762.37|753.27|19
1655719480000|2022-06-20 10:04:40|763.3|754.2|763.08|753.98|763.45|754.35|763.05|753.95|15
1655719490000|2022-06-20 10:04:50|763.07|753.97|762.57|753.47|763.07|753.97|762.55|753.45|22
1655719500000|2022-06-20 10:05:00|762.55|753.45|763.15|754.05|763.32|754.22|762.45|753.35|21
1655719510000|2022-06-20 10:05:10|763.14|754.04|762.91|753.81|763.39|754.29|762.86|753.76|18
1655719520000|2022-06-20 10:05:20|762.92|753.82|762.91|753.81|763.05|753.95|762.79|753.69|21
1655719530000|2022-06-20 10:05:30|763.05|753.95|762.45|753.35|763.05|753.95|762.45|753.35|20
1655719540000|2022-06-20 10:05:40|762.48|753.38|762.6|753.5|762.63|753.53|762.4|753.3|21
1655719550000|2022-06-20 10:05:50|762.57|753.47|762.6|753.5|762.69|753.59|762.55|753.45|18
1655719560000|2022-06-20 10:06:00|762.53|753.43|762.88|753.78|763.15|754.05|762.53|753.43|20
1655719570000|2022-06-20 10:06:10|763|753.9|762.86|753.76|763.52|754.42|762.86|753.76|24
1655719580000|2022-06-20 10:06:20|762.83|753.73|762.63|753.53|763.05|753.95|762.63|753.53|18
1655719590000|2022-06-20 10:06:30|762.62|753.52|762.2|753.1|762.65|753.55|762.2|753.1|19
1655719600000|2022-06-20 10:06:40|762.3|753.2|762.81|753.71|762.81|753.71|762.3|753.2|20
1655719610000|2022-06-20 10:06:50|762.65|753.55|763.41|754.31|763.41|754.31|762.5|753.4|17
1655719620000|2022-06-20 10:07:00|763.45|754.35|763.44|754.34|763.65|754.55|763.44|754.34|15
1655719630000|2022-06-20 10:07:10|763.24|754.14|763.31|754.21|763.44|754.34|763.24|754.14|9
1655719640000|2022-06-20 10:07:20|763.44|754.34|762.87|753.77|763.5|754.4|762.78|753.68|12
1655719650000|2022-06-20 10:07:30|762.86|753.76|762.86|753.76|762.93|753.83|762.8|753.7|19
1655719660000|2022-06-20 10:07:40|762.85|753.75|761.91|752.81|762.98|753.88|761.91|752.81|19
1655719670000|2022-06-20 10:07:50|761.88|752.78|765.09|755.99|765.18|756.08|761.76|752.66|15
1655719680000|2022-06-20 10:08:00|765.55|756.45|764.98|755.88|765.85|756.75|764.97|755.87|14
1655719690000|2022-06-20 10:08:10|764.97|755.87|764.74|755.64|764.98|755.88|764.74|755.64|11
1655719700000|2022-06-20 10:08:20|764.76|755.66|764.73|755.63|764.76|755.66|764.39|755.29|7
1655719710000|2022-06-20 10:08:30|764.56|755.46|764.43|755.33|764.57|755.47|764.41|755.31|13
1655719720000|2022-06-20 10:08:40|764.44|755.34|764.75|755.65|764.75|755.65|764.43|755.33|17
1655719730000|2022-06-20 10:08:50|764.69|755.59|764.67|755.57|764.76|755.66|764.54|755.44|23
1655719740000|2022-06-20 10:09:00|764.66|755.56|764.8|755.7|764.82|755.72|764.56|755.46|19
1655719750000|2022-06-20 10:09:10|764.87|755.77|765.24|756.14|765.25|756.15|764.87|755.77|20
1655719760000|2022-06-20 10:09:20|765.19|756.09|765.65|756.55|765.7|756.6|765.19|756.09|21
1655719770000|2022-06-20 10:09:30|765.7|756.6|766.12|757.02|766.12|757.02|765.57|756.47|19
1655719780000|2022-06-20 10:09:40|766.14|757.04|765.89|756.79|766.23|757.13|765.89|756.79|22
1655719790000|2022-06-20 10:09:50|765.92|756.82|765.72|756.62|765.93|756.83|765.7|756.6|14
1655719800000|2022-06-20 10:10:00|765.71|756.61|765.76|756.66|765.76|756.66|765.55|756.45|15
1655719810000|2022-06-20 10:10:10|765.75|756.65|765.79|756.69|766.05|756.95|765.75|756.65|10
1655719820000|2022-06-20 10:10:20|765.78|756.68|765.71|756.61|765.91|756.81|765.71|756.61|10
1655719830000|2022-06-20 10:10:30|765.63|756.53|765.75|756.65|765.77|756.67|765.5|756.4|15
1655719840000|2022-06-20 10:10:40|765.74|756.64|768.8|759.7|768.8|759.7|765.59|756.49|16
1655719850000|2022-06-20 10:10:50|769.02|759.92|777.05|767.95|777.05|767.95|768.89|759.79|36
1655719860000|2022-06-20 10:11:00|777|767.9|773|763.9|777|767.9|772.97|763.87|31
1655719870000|2022-06-20 10:11:10|772.78|763.68|771.3|762.2|772.85|763.75|771.1|762|23
1655719880000|2022-06-20 10:11:20|771.22|762.12|771.04|761.94|771.49|762.39|771.04|761.94|15
1655719890000|2022-06-20 10:11:30|771.24|762.14|771.52|762.42|771.7|762.6|771.22|762.12|12
1655719900000|2022-06-20 10:11:40|771.73|762.63|771.78|762.68|771.95|762.85|771.17|762.07|14
1655719910000|2022-06-20 10:11:50|771.79|762.69|771.78|762.68|771.85|762.75|771.77|762.67|8
1655719920000|2022-06-20 10:12:00|771.82|762.72|772.28|763.18|772.28|763.18|771.77|762.67|10
1655719930000|2022-06-20 10:12:10|772.21|763.11|772.02|762.92|772.21|763.11|771.88|762.78|17
1655719940000|2022-06-20 10:12:20|772.06|762.96|772.52|763.42|772.52|763.42|772.06|762.96|8
1655719950000|2022-06-20 10:12:30|772.63|763.53|772.9|763.8|773.1|764|772.63|763.53|8
1655719960000|2022-06-20 10:12:40|773.09|763.99|772.9|763.8|773.47|764.37|772.85|763.75|20
1655719970000|2022-06-20 10:12:50|773.06|763.96|772.55|763.45|773.09|763.99|772.3|763.2|13
1655719980000|2022-06-20 10:13:00|772.64|763.54|771.92|762.82|772.64|763.54|771.81|762.71|10
1655719990000|2022-06-20 10:13:10|771.94|762.84|771.8|762.7|771.94|762.84|771.8|762.7|5
1655720000000|2022-06-20 10:13:20|771.79|762.69|770.95|761.85|771.79|762.69|770.9|761.8|11
1655720010000|2022-06-20 10:13:30|771|761.9|771.21|762.11|771.45|762.35|770.94|761.84|18
1655720020000|2022-06-20 10:13:40|771.2|762.1|770.84|761.74|771.6|762.5|770.57|761.47|18
1655720030000|2022-06-20 10:13:50|770.85|761.75|770.58|761.48|771.51|762.41|770.46|761.36|16
1655720040000|2022-06-20 10:14:00|770.61|761.51|770.25|761.15|770.7|761.6|770.15|761.05|23
1655720050000|2022-06-20 10:14:10|770.22|761.12|770.6|761.5|770.7|761.6|770.21|761.11|16
1655720060000|2022-06-20 10:14:20|770.26|761.16|769.97|760.87|770.6|761.5|769.97|760.87|14
1655720070000|2022-06-20 10:14:30|769.96|760.86|768.9|759.8|769.99|760.89|768.9|759.8|9
1655720080000|2022-06-20 10:14:40|768.8|759.7|768.89|759.79|769.36|760.26|768.62|759.52|21
1655720090000|2022-06-20 10:14:50|768.91|759.81|766.94|757.84|768.98|759.88|766.94|757.84|25
1655720100000|2022-06-20 10:15:00|766.84|757.74|767.63|758.53|768.16|759.06|766.46|757.36|32
1655720110000|2022-06-20 10:15:10|767.65|758.55|769.1|760|769.27|760.17|767.65|758.55|31
1655720120000|2022-06-20 10:15:20|769.09|759.99|769.55|760.45|769.55|760.45|769.07|759.97|24
1655720130000|2022-06-20 10:15:30|769.39|760.29|768.76|759.66|769.39|760.29|768.55|759.45|12
1655720140000|2022-06-20 10:15:40|768.6|759.5|769.1|760|769.2|760.1|768.56|759.46|20
1655720150000|2022-06-20 10:15:50|769.39|760.29|769.02|759.92|769.55|760.45|768.98|759.88|20
1655720160000|2022-06-20 10:16:00|769.05|759.95|769.54|760.44|769.54|760.44|768.7|759.6|24
1655720170000|2022-06-20 10:16:10|769.28|760.18|769.13|760.03|769.55|760.45|768.93|759.83|30
1655720180000|2022-06-20 10:16:20|769.17|760.07|769.45|760.35|769.79|760.69|769.1|760|21
1655720190000|2022-06-20 10:16:30|769.52|760.42|771.44|762.34|771.63|762.53|769.29|760.19|24
1655720200000|2022-06-20 10:16:40|771.5|762.4|773.2|764.1|773.2|764.1|771.5|762.4|23
1655720210000|2022-06-20 10:16:50|773.15|764.05|772.53|763.43|773.32|764.22|772.45|763.35|28
1655720220000|2022-06-20 10:17:00|772.52|763.42|772.7|763.6|772.79|763.69|772.44|763.34|20
1655720230000|2022-06-20 10:17:10|772.69|763.59|772.59|763.49|772.7|763.6|772.59|763.49|29
1655720240000|2022-06-20 10:17:20|772.7|763.6|772.7|763.6|772.78|763.68|772.6|763.5|15
1655720250000|2022-06-20 10:17:30|772.57|763.47|772.69|763.59|772.95|763.85|772.57|763.47|31
1655720260000|2022-06-20 10:17:40|772.7|763.6|772.68|763.58|772.79|763.69|772.53|763.43|23
1655720270000|2022-06-20 10:17:50|772.6|763.5|772|762.9|772.68|763.58|772|762.9|12
1655720280000|2022-06-20 10:18:00|772.14|763.04|772.45|763.35|772.45|763.35|771.85|762.75|22
1655720290000|2022-06-20 10:18:10|772.2|763.1|772.54|763.44|772.72|763.62|772.2|763.1|35
1655720300000|2022-06-20 10:18:20|772.55|763.45|772.28|763.18|772.6|763.5|772.26|763.16|17
1655720310000|2022-06-20 10:18:30|772.29|763.19|771.92|762.82|772.55|763.45|771.92|762.82|31
1655720320000|2022-06-20 10:18:40|770.79|761.69|770.9|761.8|771.88|762.78|770.59|761.49|27
1655720330000|2022-06-20 10:18:50|770.85|761.75|770.69|761.59|770.95|761.85|770.55|761.45|11
1655720340000|2022-06-20 10:19:00|770.68|761.58|770.35|761.25|770.68|761.58|769.89|760.79|28
1655720350000|2022-06-20 10:19:10|770.4|761.3|770|760.9|770.45|761.35|769.9|760.8|19
1655720360000|2022-06-20 10:19:20|769.95|760.85|770.1|761|770.3|761.2|769.9|760.8|21
1655720370000|2022-06-20 10:19:30|770.05|760.95|770.81|761.71|771.04|761.94|770|760.9|29
1655720380000|2022-06-20 10:19:40|770.9|761.8|770.64|761.54|771.05|761.95|770.59|761.49|20
1655720390000|2022-06-20 10:19:50|770.66|761.56|769.89|760.79|770.69|761.59|769.89|760.79|16
1655720400000|2022-06-20 10:20:00|769.88|760.78|770.05|760.95|770.05|760.95|769.7|760.6|18
1655720410000|2022-06-20 10:20:10|770.14|761.04|770.53|761.43|770.59|761.49|770.04|760.94|28
1655720420000|2022-06-20 10:20:20|770.56|761.46|771.04|761.94|771.04|761.94|770.53|761.43|20
1655720430000|2022-06-20 10:20:30|770.99|761.89|770.92|761.82|771.85|762.75|770.92|761.82|14
1655720440000|2022-06-20 10:20:40|770.91|761.81|770.7|761.6|770.91|761.81|770.41|761.31|7
1655720450000|2022-06-20 10:20:50|770.65|761.55|770.32|761.22|770.65|761.55|770.3|761.2|12
1655720460000|2022-06-20 10:21:00|770.5|761.4|770.55|761.45|770.64|761.54|770.3|761.2|27
1655720470000|2022-06-20 10:21:10|770.58|761.48|771.6|762.5|771.65|762.55|770.58|761.48|30
1655720480000|2022-06-20 10:21:20|771.7|762.6|772.19|763.09|772.39|763.29|771.7|762.6|19
1655720490000|2022-06-20 10:21:30|772.22|763.12|773.96|764.86|773.96|764.86|772.22|763.12|27
1655720500000|2022-06-20 10:21:40|773.94|764.84|773.7|764.6|774.5|765.4|773.7|764.6|18
1655720510000|2022-06-20 10:21:50|773.77|764.67|772.94|763.84|773.77|764.67|772.9|763.8|16
1655720520000|2022-06-20 10:22:00|772.84|763.74|772.57|763.47|773.05|763.95|772.55|763.45|20
1655720530000|2022-06-20 10:22:10|772.63|763.53|772.53|763.43|772.96|763.86|772.53|763.43|15
1655720540000|2022-06-20 10:22:20|772.52|763.42|772.6|763.5|773.05|763.95|772.52|763.42|16
1655720550000|2022-06-20 10:22:30|772.59|763.49|772.45|763.35|772.59|763.49|772.15|763.05|10
1655720560000|2022-06-20 10:22:40|772.44|763.34|771.52|762.42|772.44|763.34|771.52|762.42|19
1655720570000|2022-06-20 10:22:50|771.55|762.45|770.62|761.52|771.7|762.6|770.62|761.52|20
1655720580000|2022-06-20 10:23:00|770.55|761.45|771.67|762.57|771.67|762.57|770.54|761.44|20
1655720590000|2022-06-20 10:23:10|771.4|762.3|771.67|762.57|771.7|762.6|771.39|762.29|17
1655720600000|2022-06-20 10:23:20|771.7|762.6|771.66|762.56|771.79|762.69|771.61|762.51|8
1655720610000|2022-06-20 10:23:30|771.61|762.51|772.05|762.95|772.4|763.3|771.61|762.51|14
1655720620000|2022-06-20 10:23:40|771.9|762.8|772.15|763.05|772.29|763.19|771.9|762.8|14
1655720630000|2022-06-20 10:23:50|772.16|763.06|772.6|763.5|772.7|763.6|772.15|763.05|19
1655720640000|2022-06-20 10:24:00|772.59|763.49|772.6|763.5|772.7|763.6|772.34|763.24|16
1655720650000|2022-06-20 10:24:10|772.52|763.42|772.9|763.8|773.15|764.05|772.52|763.42|21
1655720660000|2022-06-20 10:24:20|773.47|764.37|772.61|763.51|773.47|764.37|772.61|763.51|17
1655720670000|2022-06-20 10:24:30|772.68|763.58|772.59|763.49|772.95|763.85|772.51|763.41|9
1655720680000|2022-06-20 10:24:40|772.51|763.41|772.81|763.71|772.86|763.76|772.39|763.29|15
1655720690000|2022-06-20 10:24:50|772.97|763.87|773.26|764.16|773.26|764.16|772.9|763.8|18
1655720700000|2022-06-20 10:25:00|773.2|764.1|773.64|764.54|773.79|764.69|773.2|764.1|23
1655720710000|2022-06-20 10:25:10|773.63|764.53|773.65|764.55|773.65|764.55|773.38|764.28|8
1655720720000|2022-06-20 10:25:20|773.71|764.61|773.58|764.48|773.71|764.61|773.58|764.48|18
1655720730000|2022-06-20 10:25:30|773.6|764.5|774.86|765.76|774.96|765.86|773.6|764.5|25
1655720740000|2022-06-20 10:25:40|774.79|765.69|773.74|764.64|774.79|765.69|773.74|764.64|26
1655720750000|2022-06-20 10:25:50|773.8|764.7|774.1|765|774.35|765.25|773.8|764.7|17
1655720760000|2022-06-20 10:26:00|774.28|765.18|775.06|765.96|775.41|766.31|774.28|765.18|26
1655720770000|2022-06-20 10:26:10|775.05|765.95|774.86|765.76|775.14|766.04|774.83|765.73|14
1655720780000|2022-06-20 10:26:20|774.8|765.7|774.35|765.25|774.9|765.8|774.28|765.18|17
1655720790000|2022-06-20 10:26:30|774.4|765.3|774.2|765.1|774.51|765.41|773.72|764.62|24
1655720800000|2022-06-20 10:26:40|774.15|765.05|774.18|765.08|774.37|765.27|773.7|764.6|19
1655720810000|2022-06-20 10:26:50|774.2|765.1|777.07|767.97|777.6|768.5|774.2|765.1|35
1655720820000|2022-06-20 10:27:00|776.98|767.88|775.84|766.74|776.98|767.88|775.77|766.67|18
1655720830000|2022-06-20 10:27:10|776|766.9|775.99|766.89|776.05|766.95|775.65|766.55|27
1655720840000|2022-06-20 10:27:20|776.3|767.2|775.94|766.84|776.4|767.3|775.65|766.55|27
1655720850000|2022-06-20 10:27:30|775.85|766.75|775.56|766.46|775.99|766.89|775.56|766.46|15
1655720860000|2022-06-20 10:27:40|775.45|766.35|775.94|766.84|775.95|766.85|775.44|766.34|14
1655720870000|2022-06-20 10:27:50|775.95|766.85|776.13|767.03|776.45|767.35|775.95|766.85|11
1655720880000|2022-06-20 10:28:00|776.28|767.18|777.05|767.95|777.05|767.95|775.94|766.84|21
1655720890000|2022-06-20 10:28:10|777.39|768.29|777.6|768.5|777.85|768.75|777.38|768.28|14
1655720900000|2022-06-20 10:28:20|777.52|768.42|778.2|769.1|778.49|769.39|777.4|768.3|13
1655720910000|2022-06-20 10:28:30|777.65|768.55|777.73|768.63|777.97|768.87|777.58|768.48|21
1655720920000|2022-06-20 10:28:40|777.72|768.62|776.6|767.5|777.73|768.63|776.46|767.36|24
1655720930000|2022-06-20 10:28:50|776.7|767.6|775.71|766.61|777.5|768.4|775.68|766.58|28
1655720940000|2022-06-20 10:29:00|775.9|766.8|775.65|766.55|776.25|767.15|775.45|766.35|21
1655720950000|2022-06-20 10:29:10|775.8|766.7|775.99|766.89|776.5|767.4|775.69|766.59|24
1655720960000|2022-06-20 10:29:20|775.98|766.88|776.7|767.6|776.7|767.6|775.98|766.88|8
1655720970000|2022-06-20 10:29:30|776.55|767.45|776.03|766.93|776.55|767.45|776.02|766.92|9
1655720980000|2022-06-20 10:29:40|776.02|766.92|776.3|767.2|776.53|767.43|775.81|766.71|12
1655720990000|2022-06-20 10:29:50|775.94|766.84|776.1|767|776.45|767.35|775.88|766.78|7
1655721000000|2022-06-20 10:30:00|776.28|767.18|777.46|768.36|777.77|768.67|775.8|766.7|19
1655721010000|2022-06-20 10:30:10|777.49|768.39|780.61|771.51|781.32|772.22|777.47|768.37|36
1655721020000|2022-06-20 10:30:20|780.67|771.57|779.5|770.4|780.82|771.72|779.38|770.28|26
1655721030000|2022-06-20 10:30:30|779.7|770.6|779.79|770.69|779.79|770.69|779.47|770.37|33
1655721040000|2022-06-20 10:30:40|779.8|770.7|779.63|770.53|780.37|771.27|779.52|770.42|19
1655721050000|2022-06-20 10:30:50|779.75|770.65|779.25|770.15|779.75|770.65|779|769.9|24
1655721060000|2022-06-20 10:31:00|779.5|770.4|778.83|769.73|779.5|770.4|778.83|769.73|12
1655721070000|2022-06-20 10:31:10|779.26|770.16|779.52|770.42|780.12|771.02|779.26|770.16|25
1655721080000|2022-06-20 10:31:20|779.51|770.41|779.37|770.27|779.52|770.42|779.37|770.27|26
1655721090000|2022-06-20 10:31:30|779.32|770.22|779.34|770.24|779.45|770.35|779.32|770.22|4
1655721100000|2022-06-20 10:31:40|779.47|770.37|779.8|770.7|779.8|770.7|779.29|770.19|10
1655721110000|2022-06-20 10:31:50|779.29|770.19|778.53|769.43|779.47|770.37|778.36|769.26|17
1655721120000|2022-06-20 10:32:00|778.7|769.6|778.36|769.26|778.7|769.6|778.14|769.04|19
1655721130000|2022-06-20 10:32:10|778.4|769.3|778.9|769.8|778.9|769.8|778.4|769.3|12
1655721140000|2022-06-20 10:32:20|778.95|769.85|779.45|770.35|779.71|770.61|778.95|769.85|16
1655721150000|2022-06-20 10:32:30|779.35|770.25|779.39|770.29|779.5|770.4|779.35|770.25|9
1655721160000|2022-06-20 10:32:40|779.5|770.4|779.39|770.29|779.78|770.68|779.29|770.19|9
1655721170000|2022-06-20 10:32:50|779.72|770.62|778.55|769.45|779.72|770.62|778.54|769.44|12
1655721180000|2022-06-20 10:33:00|778.5|769.4|778.35|769.25|778.5|769.4|777.8|768.7|6
1655721190000|2022-06-20 10:33:10|778.65|769.55|778.45|769.35|778.65|769.55|778|768.9|13
1655721200000|2022-06-20 10:33:20|778.3|769.2|778.45|769.35|778.5|769.4|778.3|769.2|7
1655721210000|2022-06-20 10:33:30|778.3|769.2|778.45|769.35|778.95|769.85|778.3|769.2|18
1655721220000|2022-06-20 10:33:40|778.77|769.67|778|768.9|778.77|769.67|777.95|768.85|11
1655721230000|2022-06-20 10:33:50|778.05|768.95|778.35|769.25|778.75|769.65|778.05|768.95|9
1655721240000|2022-06-20 10:34:00|778.3|769.2|778.35|769.25|778.75|769.65|778.09|768.99|7
1655721250000|2022-06-20 10:34:10|778.45|769.35|778.4|769.3|778.45|769.35|778.4|769.3|4
1655721260000|2022-06-20 10:34:20|778.28|769.18|779.05|769.95|779.25|770.15|778|768.9|26
1655721270000|2022-06-20 10:34:30|779.1|770|779.44|770.34|779.44|770.34|779.05|769.95|18
1655721280000|2022-06-20 10:34:40|779.4|770.3|779.4|770.3|779.44|770.34|779.22|770.12|16
1655721290000|2022-06-20 10:34:50|779.18|770.08|778.96|769.86|779.4|770.3|778.61|769.51|16
1655721300000|2022-06-20 10:35:00|779.05|769.95|779.67|770.57|779.67|770.57|778.86|769.76|29
1655721310000|2022-06-20 10:35:10|779.5|770.4|779.75|770.65|779.8|770.7|779.16|770.06|18
1655721320000|2022-06-20 10:35:20|779.84|770.74|780.5|771.4|780.61|771.51|779.84|770.74|21
1655721330000|2022-06-20 10:35:30|780.66|771.56|779.82|770.72|780.66|771.56|779.7|770.6|20
1655721340000|2022-06-20 10:35:40|779.93|770.83|780.13|771.03|780.2|771.1|779.81|770.71|16
1655721350000|2022-06-20 10:35:50|779.83|770.73|779.64|770.54|779.93|770.83|779.46|770.36|24
1655721360000|2022-06-20 10:36:00|779.51|770.41|779.64|770.54|779.64|770.54|779.44|770.34|11
1655721370000|2022-06-20 10:36:10|779.6|770.5|779.7|770.6|779.7|770.6|779.52|770.42|11
1655721380000|2022-06-20 10:36:20|779.75|770.65|779.65|770.55|779.83|770.73|779.65|770.55|5
1655721390000|2022-06-20 10:36:30|779.88|770.78|780|770.9|780.15|771.05|779.65|770.55|16
1655721400000|2022-06-20 10:36:40|780.35|771.25|783.44|774.34|783.44|774.34|780.23|771.13|17
1655721410000|2022-06-20 10:36:50|783.74|774.64|787.6|778.5|787.77|778.67|783.74|774.64|37
1655721420000|2022-06-20 10:37:00|787.29|778.19|786.84|777.74|787.55|778.45|786.46|777.36|26
1655721430000|2022-06-20 10:37:10|786.87|777.77|785.98|776.88|786.87|777.77|785.82|776.72|15
1655721440000|2022-06-20 10:37:20|786.09|776.99|785.76|776.66|786.37|777.27|785.75|776.65|18
1655721450000|2022-06-20 10:37:30|785.8|776.7|786.6|777.5|786.6|777.5|785.8|776.7|28
1655721460000|2022-06-20 10:37:40|786.81|777.71|786.68|777.58|787.1|778|786.6|777.5|19
1655721470000|2022-06-20 10:37:50|786.43|777.33|786.06|776.96|786.67|777.57|786.01|776.91|24
1655721480000|2022-06-20 10:38:00|786.05|776.95|785.5|776.4|786.05|776.95|785.5|776.4|27
1655721490000|2022-06-20 10:38:10|785.49|776.39|785.72|776.62|785.76|776.66|785.46|776.36|16
1655721500000|2022-06-20 10:38:20|785.62|776.52|786.85|777.75|787|777.9|785.62|776.52|24
1655721510000|2022-06-20 10:38:30|786.8|777.7|786.96|777.86|787.11|778.01|786.8|777.7|11
1655721520000|2022-06-20 10:38:40|786.79|777.69|786.95|777.85|786.95|777.85|786.02|776.92|19
1655721530000|2022-06-20 10:38:50|787|777.9|786.94|777.84|787.44|778.34|786.84|777.74|21
1655721540000|2022-06-20 10:39:00|786.92|777.82|786.95|777.85|787.12|778.02|786.6|777.5|15
1655721550000|2022-06-20 10:39:10|786.94|777.84|786.85|777.75|787.15|778.05|786.8|777.7|23
1655721560000|2022-06-20 10:39:20|786.92|777.82|786.85|777.75|787.1|778|786.85|777.75|13
1655721570000|2022-06-20 10:39:30|787.05|777.95|786.92|777.82|787.05|777.95|786.71|777.61|11
1655721580000|2022-06-20 10:39:40|786.95|777.85|786.74|777.64|786.99|777.89|786.69|777.59|23
1655721590000|2022-06-20 10:39:50|786.79|777.69|787.25|778.15|787.35|778.25|786.64|777.54|22
1655721600000|2022-06-20 10:40:00|787.21|778.11|786.6|777.5|787.5|778.4|786.44|777.34|17
1655721610000|2022-06-20 10:40:10|786.7|777.6|786.94|777.84|786.95|777.85|786.6|777.5|18
1655721620000|2022-06-20 10:40:20|786.76|777.66|786.99|777.89|787.44|778.34|786.76|777.66|25
1655721630000|2022-06-20 10:40:30|786.91|777.81|789.35|780.25|789.35|780.25|786.76|777.66|32
1655721640000|2022-06-20 10:40:40|789.34|780.24|789.97|780.87|790.05|780.95|789.34|780.24|28
1655721650000|2022-06-20 10:40:50|789.88|780.78|789.73|780.63|790.91|781.81|789.56|780.46|28
1655721660000|2022-06-20 10:41:00|789.63|780.53|789.34|780.24|789.89|780.79|789.03|779.93|21
1655721670000|2022-06-20 10:41:10|789.38|780.28|790.14|781.04|790.37|781.27|789.38|780.28|28
1655721680000|2022-06-20 10:41:20|790.13|781.03|789.99|780.89|790.4|781.3|789.85|780.75|25
1655721690000|2022-06-20 10:41:30|790.01|780.91|790.05|780.95|790.05|780.95|789.89|780.79|14
1655721700000|2022-06-20 10:41:40|789.89|780.79|790.53|781.43|790.68|781.58|789.89|780.79|18
1655721710000|2022-06-20 10:41:50|790.68|781.58|790.54|781.44|790.68|781.58|789.82|780.72|21
1655721720000|2022-06-20 10:42:00|790.07|780.97|789.92|780.82|790.07|780.97|789.69|780.59|18
1655721730000|2022-06-20 10:42:10|789.91|780.81|790.8|781.7|791.08|781.98|789.91|780.81|20
1655721740000|2022-06-20 10:42:20|790.85|781.75|790.69|781.59|791.06|781.96|790.54|781.44|18
1655721750000|2022-06-20 10:42:30|790.7|781.6|792.5|783.4|792.59|783.49|790.69|781.59|22
1655721760000|2022-06-20 10:42:40|792.67|783.57|792.23|783.13|793.05|783.95|792.23|783.13|24
1655721770000|2022-06-20 10:42:50|792.15|783.05|792.43|783.33|792.49|783.39|791.8|782.7|28
1655721780000|2022-06-20 10:43:00|792.44|783.34|792.74|783.64|792.89|783.79|792.25|783.15|23
1655721790000|2022-06-20 10:43:10|792.88|783.78|794.28|785.18|794.31|785.21|792.88|783.78|26
1655721800000|2022-06-20 10:43:20|794.31|785.21|793.95|784.85|794.55|785.45|793.45|784.35|30
1655721810000|2022-06-20 10:43:30|793.85|784.75|794|784.9|794.08|784.98|793.72|784.62|24
1655721820000|2022-06-20 10:43:40|793.93|784.83|793.26|784.16|794|784.9|793.26|784.16|19
1655721830000|2022-06-20 10:43:50|793.27|784.17|795.35|786.25|795.82|786.72|793.16|784.06|32
1655721840000|2022-06-20 10:44:00|795.17|786.07|794.8|785.7|795.3|786.2|794.55|785.45|25
1655721850000|2022-06-20 10:44:10|794.69|785.59|794.25|785.15|794.82|785.72|794.25|785.15|17
1655721860000|2022-06-20 10:44:20|794.6|785.5|794.86|785.76|795.6|786.5|794.44|785.34|23
1655721870000|2022-06-20 10:44:30|794.8|785.7|794.68|785.58|794.95|785.85|794.39|785.29|27
1655721880000|2022-06-20 10:44:40|794.76|785.66|794.91|785.81|795.52|786.42|794.76|785.66|30
1655721890000|2022-06-20 10:44:50|794.9|785.8|794.25|785.15|794.94|785.84|793.94|784.84|21
1655721900000|2022-06-20 10:45:00|794.28|785.18|797.76|788.66|798.07|788.97|794.28|785.18|38
1655721910000|2022-06-20 10:45:10|797.48|788.38|796.8|787.7|797.67|788.57|796.8|787.7|28
1655721920000|2022-06-20 10:45:20|796.97|787.87|796.35|787.25|797.05|787.95|796.35|787.25|18
1655721930000|2022-06-20 10:45:30|796.39|787.29|795.65|786.55|796.6|787.5|795.65|786.55|15
1655721940000|2022-06-20 10:45:40|795.48|786.38|795.5|786.4|795.79|786.69|795.4|786.3|11
1655721950000|2022-06-20 10:45:50|795.6|786.5|794.91|785.81|795.6|786.5|794.7|785.6|15
1655721960000|2022-06-20 10:46:00|794.89|785.79|794.75|785.65|794.89|785.79|794.15|785.05|29
1655721970000|2022-06-20 10:46:10|794.6|785.5|795.6|786.5|795.6|786.5|794.43|785.33|26
1655721980000|2022-06-20 10:46:20|795.89|786.79|793.16|784.06|795.89|786.79|793.16|784.06|28
1655721990000|2022-06-20 10:46:30|793.14|784.04|792.7|783.6|793.2|784.1|792.45|783.35|16
1655722000000|2022-06-20 10:46:40|792.57|783.47|792.55|783.45|792.7|783.6|792.03|782.93|19
1655722010000|2022-06-20 10:46:50|792.25|783.15|792.6|783.5|792.68|783.58|791.8|782.7|19
1655722020000|2022-06-20 10:47:00|792.3|783.2|792|782.9|792.6|783.5|791.95|782.85|17
1655722030000|2022-06-20 10:47:10|791.95|782.85|792.49|783.39|792.49|783.39|791.8|782.7|10
1655722040000|2022-06-20 10:47:20|792.59|783.49|793.05|783.95|793.05|783.95|792.59|783.49|16
1655722050000|2022-06-20 10:47:30|792.99|783.89|795.59|786.49|795.6|786.5|792.75|783.65|34
1655722060000|2022-06-20 10:47:40|795.69|786.59|794.42|785.32|795.8|786.7|793.95|784.85|27
1655722070000|2022-06-20 10:47:50|794.33|785.23|793.98|784.88|794.69|785.59|793.92|784.82|25
1655722080000|2022-06-20 10:48:00|794.1|785|793.75|784.65|794.57|785.47|793.32|784.22|24
1655722090000|2022-06-20 10:48:10|793.24|784.14|792.38|783.28|793.24|784.14|792.38|783.28|25
1655722100000|2022-06-20 10:48:20|792.22|783.12|791.09|781.99|792.39|783.29|791.09|781.99|20
1655722110000|2022-06-20 10:48:30|790.94|781.84|790.85|781.75|791.23|782.13|790.57|781.47|23
1655722120000|2022-06-20 10:48:40|790.8|781.7|790.8|781.7|791|781.9|790.79|781.69|16
1655722130000|2022-06-20 10:48:50|790.9|781.8|790.64|781.54|790.93|781.83|790.63|781.53|16
1655722140000|2022-06-20 10:49:00|790.63|781.53|790.47|781.37|790.73|781.63|790.34|781.24|25
1655722150000|2022-06-20 10:49:10|790.06|780.96|789.78|780.68|790.65|781.55|789.77|780.67|27
1655722160000|2022-06-20 10:49:20|789.8|780.7|789.77|780.67|789.8|780.7|789.67|780.57|19
1655722170000|2022-06-20 10:49:30|789.76|780.66|789.77|780.67|789.83|780.73|789.67|780.57|19
1655722180000|2022-06-20 10:49:40|789.78|780.68|789.72|780.62|789.78|780.68|789.72|780.62|13
1655722190000|2022-06-20 10:49:50|789.75|780.65|789.5|780.4|789.75|780.65|789.22|780.12|18
1655722200000|2022-06-20 10:50:00|789.75|780.65|791.4|782.3|791.64|782.54|789.35|780.25|31
1655722210000|2022-06-20 10:50:10|791.45|782.35|792.1|783|792.1|783|791.4|782.3|17
1655722220000|2022-06-20 10:50:20|792.24|783.14|793.13|784.03|793.19|784.09|792.24|783.14|28
1655722230000|2022-06-20 10:50:30|793.12|784.02|792.65|783.55|793.5|784.4|792.65|783.55|21
1655722240000|2022-06-20 10:50:40|792.75|783.65|792.51|783.41|792.8|783.7|792.51|783.41|16
1655722250000|2022-06-20 10:50:50|792.6|783.5|792.14|783.04|792.6|783.5|792|782.9|20
1655722260000|2022-06-20 10:51:00|792.5|783.4|793.26|784.16|793.3|784.2|792.23|783.13|27
1655722270000|2022-06-20 10:51:10|793.03|783.93|792.47|783.37|793.03|783.93|792.45|783.35|14
1655722280000|2022-06-20 10:51:20|792.51|783.41|793.05|783.95|793.3|784.2|792.51|783.41|27
1655722290000|2022-06-20 10:51:30|793.15|784.05|793.31|784.21|793.6|784.5|792.99|783.89|25
1655722300000|2022-06-20 10:51:40|793.13|784.03|793.45|784.35|793.85|784.75|792.97|783.87|19
1655722310000|2022-06-20 10:51:50|793.4|784.3|793.65|784.55|793.65|784.55|792.93|783.83|14
1655722320000|2022-06-20 10:52:00|793.6|784.5|793.7|784.6|793.71|784.61|793.01|783.91|27
1655722330000|2022-06-20 10:52:10|793.6|784.5|793.68|784.58|793.81|784.71|793.38|784.28|17
1655722340000|2022-06-20 10:52:20|793.81|784.71|793.64|784.54|793.81|784.71|793.56|784.46|24
1655722350000|2022-06-20 10:52:30|793.5|784.4|792.8|783.7|793.5|784.4|792.8|783.7|19
1655722360000|2022-06-20 10:52:40|792.79|783.69|792.84|783.74|793.15|784.05|792.7|783.6|25
1655722370000|2022-06-20 10:52:50|792.85|783.75|793.3|784.2|793.3|784.2|792.69|783.59|25
1655722380000|2022-06-20 10:53:00|793.49|784.39|793.6|784.5|793.75|784.65|793.31|784.21|31
1655722390000|2022-06-20 10:53:10|793.7|784.6|793.53|784.43|793.7|784.6|793.53|784.43|18
1655722400000|2022-06-20 10:53:20|793.54|784.44|793.44|784.34|793.81|784.71|793.14|784.04|14
1655722410000|2022-06-20 10:53:30|793.4|784.3|793.2|784.1|793.61|784.51|793.04|783.94|8
1655722420000|2022-06-20 10:53:40|793.25|784.15|793.45|784.35|793.85|784.75|793.2|784.1|12
1655722430000|2022-06-20 10:53:50|793.25|784.15|793.44|784.34|793.5|784.4|793.25|784.15|7
1655722440000|2022-06-20 10:54:00|793.27|784.17|794.22|785.12|794.22|785.12|792.87|783.77|31
1655722450000|2022-06-20 10:54:10|794.18|785.08|794.12|785.02|794.75|785.65|794.02|784.92|15
1655722460000|2022-06-20 10:54:20|794.11|785.01|795.38|786.28|795.52|786.42|794.11|785.01|30
1655722470000|2022-06-20 10:54:30|795.45|786.35|795.22|786.12|795.75|786.65|795.14|786.04|23
1655722480000|2022-06-20 10:54:40|795.25|786.15|797.93|788.83|797.93|788.83|795.25|786.15|29
1655722490000|2022-06-20 10:54:50|797.65|788.55|798.68|789.58|798.68|789.58|797.64|788.54|29
1655722500000|2022-06-20 10:55:00|798.67|789.57|798.63|789.53|798.68|789.58|797.7|788.6|22
1655722510000|2022-06-20 10:55:10|798.96|789.86|797.83|788.73|798.96|789.86|797.77|788.67|34
1655722520000|2022-06-20 10:55:20|797.94|788.84|798.33|789.23|798.47|789.37|797.88|788.78|25
1655722530000|2022-06-20 10:55:30|798.28|789.18|797.65|788.55|798.55|789.45|797.65|788.55|28
1655722540000|2022-06-20 10:55:40|797.55|788.45|797.54|788.44|797.6|788.5|797.38|788.28|15
1655722550000|2022-06-20 10:55:50|797.37|788.27|796.45|787.35|797.72|788.62|796.34|787.24|29
1655722560000|2022-06-20 10:56:00|796.36|787.26|796|786.9|796.6|787.5|795.83|786.73|24
1655722570000|2022-06-20 10:56:10|795.9|786.8|796.48|787.38|796.84|787.74|795.7|786.6|28
1655722580000|2022-06-20 10:56:20|796.45|787.35|795.65|786.55|796.7|787.6|795.63|786.53|30
1655722590000|2022-06-20 10:56:30|795.64|786.54|795.44|786.34|795.8|786.7|795.25|786.15|26
1655722600000|2022-06-20 10:56:40|795.14|786.04|794.84|785.74|795.45|786.35|794.84|785.74|19
1655722610000|2022-06-20 10:56:50|795.5|786.4|794.79|785.69|795.5|786.4|794.79|785.69|14
1655722620000|2022-06-20 10:57:00|794.85|785.75|795.65|786.55|795.85|786.75|794.85|785.75|14
1655722630000|2022-06-20 10:57:10|796.05|786.95|797.15|788.05|797.15|788.05|796.05|786.95|26
1655722640000|2022-06-20 10:57:20|797.53|788.43|797.9|788.8|798.49|789.39|797.53|788.43|28
1655722650000|2022-06-20 10:57:30|797.86|788.76|796.97|787.87|797.86|788.76|796.7|787.6|26
1655722660000|2022-06-20 10:57:40|796.96|787.86|796.7|787.6|796.96|787.86|796.64|787.54|28
1655722670000|2022-06-20 10:57:50|796.69|787.59|796.95|787.85|797.28|788.18|796.65|787.55|34
1655722680000|2022-06-20 10:58:00|796.91|787.81|796.92|787.82|797.5|788.4|796.86|787.76|22
1655722690000|2022-06-20 10:58:10|796.99|787.89|799.89|790.79|799.89|790.79|796.49|787.39|32
1655722700000|2022-06-20 10:58:20|799.9|790.8|799.42|790.32|800.5|791.4|799.42|790.32|23
1655722710000|2022-06-20 10:58:30|799.65|790.55|798.94|789.84|799.65|790.55|798.89|789.79|24
1655722720000|2022-06-20 10:58:40|798.99|789.89|798.51|789.41|798.99|789.89|798.16|789.06|21
1655722730000|2022-06-20 10:58:50|798.56|789.46|798.65|789.55|798.93|789.83|798.51|789.41|28
1655722740000|2022-06-20 10:59:00|798.64|789.54|798.43|789.33|798.95|789.85|798.42|789.32|17
1655722750000|2022-06-20 10:59:10|798.45|789.35|798.5|789.4|798.75|789.65|798.42|789.32|8
1655722760000|2022-06-20 10:59:20|798.4|789.3|798.48|789.38|798.85|789.75|798.4|789.3|19
1655722770000|2022-06-20 10:59:30|798.51|789.41|798.35|789.25|798.6|789.5|798.2|789.1|25
1655722780000|2022-06-20 10:59:40|798.28|789.18|798.6|789.5|798.65|789.55|798.28|789.18|16
1655722790000|2022-06-20 10:59:50|798.53|789.43|798.49|789.39|798.79|789.69|798.28|789.18|24
1655722800000|2022-06-20 11:00:00|798.62|789.52|799.92|790.82|799.92|790.82|798.62|789.52|26
1655722810000|2022-06-20 11:00:10|800.03|790.93|799.67|790.57|800.49|791.39|799.67|790.57|28
1655722820000|2022-06-20 11:00:20|799.65|790.55|798.79|789.69|799.65|790.55|798.64|789.54|26
1655722830000|2022-06-20 11:00:30|798.78|789.68|799|789.9|799.2|790.1|798.78|789.68|21
1655722840000|2022-06-20 11:00:40|798.95|789.85|799.58|790.48|799.75|790.65|798.94|789.84|31
1655722850000|2022-06-20 11:00:50|799.7|790.6|800.39|791.29|800.48|791.38|799.7|790.6|17
1655722860000|2022-06-20 11:01:00|800.45|791.35|800.85|791.75|800.85|791.75|800.4|791.3|20
1655722870000|2022-06-20 11:01:10|800.55|791.45|798.89|789.79|800.55|791.45|798.89|789.79|29
1655722880000|2022-06-20 11:01:20|798.96|789.86|799.15|790.05|799.29|790.19|798.6|789.5|27
1655722890000|2022-06-20 11:01:30|799.2|790.1|798.92|789.82|799.35|790.25|798.58|789.48|30
1655722900000|2022-06-20 11:01:40|798.93|789.83|798.7|789.6|798.98|789.88|798.44|789.34|25
1655722910000|2022-06-20 11:01:50|798.69|789.59|798.95|789.85|799.05|789.95|798.54|789.44|17
1655722920000|2022-06-20 11:02:00|798.54|789.44|798.64|789.54|798.7|789.6|798.47|789.37|19
1655722930000|2022-06-20 11:02:10|798.7|789.6|798.21|789.11|798.95|789.85|798.12|789.02|22
1655722940000|2022-06-20 11:02:20|798.5|789.4|798.9|789.8|799.14|790.04|798.3|789.2|25
1655722950000|2022-06-20 11:02:30|798.93|789.83|799.65|790.55|799.75|790.65|798.88|789.78|32
1655722960000|2022-06-20 11:02:40|799.64|790.54|799.8|790.7|799.82|790.72|799.51|790.41|20
1655722970000|2022-06-20 11:02:50|799.78|790.68|799.6|790.5|799.8|790.7|799.44|790.34|17
1655722980000|2022-06-20 11:03:00|799.65|790.55|799.55|790.45|799.87|790.77|799.49|790.39|19
1655722990000|2022-06-20 11:03:10|799.54|790.44|798.98|789.88|799.61|790.51|798.96|789.86|24
1655723000000|2022-06-20 11:03:20|799.05|789.95|798.55|789.45|799.05|789.95|798.34|789.24|19
1655723010000|2022-06-20 11:03:30|798.5|789.4|798.7|789.6|798.75|789.65|798.5|789.4|17
1655723020000|2022-06-20 11:03:40|798.69|789.59|798.58|789.48|798.69|789.59|798.38|789.28|19
1655723030000|2022-06-20 11:03:50|798.57|789.47|798.55|789.45|798.71|789.61|798.42|789.32|19
1655723040000|2022-06-20 11:04:00|798.9|789.8|798.2|789.1|798.9|789.8|797.99|788.89|14
1655723050000|2022-06-20 11:04:10|798.3|789.2|798.6|789.5|798.67|789.57|798.3|789.2|26
1655723060000|2022-06-20 11:04:20|798.45|789.35|798.3|789.2|798.58|789.48|798.2|789.1|18
1655723070000|2022-06-20 11:04:30|798.8|789.7|797.84|788.74|798.8|789.7|797.84|788.74|14
1655723080000|2022-06-20 11:04:40|797.64|788.54|797.69|788.59|797.7|788.6|797.59|788.49|17
1655723090000|2022-06-20 11:04:50|797.75|788.65|797.9|788.8|797.9|788.8|797.65|788.55|12
1655723100000|2022-06-20 11:05:00|797.85|788.75|797.44|788.34|797.85|788.75|797.39|788.29|21
1655723110000|2022-06-20 11:05:10|797.19|788.09|797.65|788.55|797.67|788.57|796.7|787.6|29
1655723120000|2022-06-20 11:05:20|797.59|788.49|797.6|788.5|797.75|788.65|797.59|788.49|10
1655723130000|2022-06-20 11:05:30|797.65|788.55|797.78|788.68|797.78|788.68|797.6|788.5|9
1655723140000|2022-06-20 11:05:40|797.6|788.5|797.78|788.68|797.85|788.75|797.55|788.45|14
1655723150000|2022-06-20 11:05:50|797.5|788.4|797.59|788.49|797.59|788.49|797.42|788.32|11
1655723160000|2022-06-20 11:06:00|797.51|788.41|797.65|788.55|797.9|788.8|797.47|788.37|15
1655723170000|2022-06-20 11:06:10|797.6|788.5|797.25|788.15|797.86|788.76|797.25|788.15|18
1655723180000|2022-06-20 11:06:20|796.88|787.78|796.57|787.47|796.88|787.78|796.34|787.24|26
1655723190000|2022-06-20 11:06:30|796.62|787.52|797.25|788.15|797.25|788.15|796.6|787.5|25
1655723200000|2022-06-20 11:06:40|797.2|788.1|797.1|788|797.51|788.41|796.99|787.89|18
1655723210000|2022-06-20 11:06:50|797.05|787.95|797.16|788.06|797.16|788.06|796.9|787.8|23
1655723220000|2022-06-20 11:07:00|797.3|788.2|797.55|788.45|797.62|788.52|797.05|787.95|23
1655723230000|2022-06-20 11:07:10|797.54|788.44|797.8|788.7|797.85|788.75|797.51|788.41|24
1655723240000|2022-06-20 11:07:20|797.74|788.64|797.95|788.85|798.1|789|797.64|788.54|18
1655723250000|2022-06-20 11:07:30|798.25|789.15|798.53|789.43|798.58|789.48|798.25|789.15|13
1655723260000|2022-06-20 11:07:40|798.58|789.48|800|790.9|800.01|790.91|798.58|789.48|26
1655723270000|2022-06-20 11:07:50|799.99|790.89|799.9|790.8|800.46|791.36|799.8|790.7|16
1655723280000|2022-06-20 11:08:00|799.89|790.79|800.7|791.6|800.7|791.6|799.89|790.79|20
1655723290000|2022-06-20 11:08:10|800.65|791.55|800.65|791.55|801.35|792.25|800.54|791.44|13
1655723300000|2022-06-20 11:08:20|800.55|791.45|800.43|791.33|800.6|791.5|800.43|791.33|15
1655723310000|2022-06-20 11:08:30|800.44|791.34|800.15|791.05|800.9|791.8|799.48|790.38|22
1655723320000|2022-06-20 11:08:40|800.2|791.1|800.1|791|800.23|791.13|799.65|790.55|13
1655723330000|2022-06-20 11:08:50|800.15|791.05|800.55|791.45|800.75|791.65|800.15|791.05|23
1655723340000|2022-06-20 11:09:00|800.54|791.44|801.68|792.58|802.31|793.21|800.49|791.39|19
1655723350000|2022-06-20 11:09:10|801.26|792.16|802.43|793.33|802.6|793.5|800.9|791.8|31
1655723360000|2022-06-20 11:09:20|802.28|793.18|802.32|793.22|802.78|793.68|802.28|793.18|30
1655723370000|2022-06-20 11:09:30|802.27|793.17|802.15|793.05|802.45|793.35|801.92|792.82|22
1655723380000|2022-06-20 11:09:40|802|792.9|801.54|792.44|802|792.9|801.54|792.44|17
1655723390000|2022-06-20 11:09:50|801.53|792.43|801.75|792.65|802.04|792.94|801.53|792.43|18
1655723400000|2022-06-20 11:10:00|801.7|792.6|801.02|791.92|801.8|792.7|800.98|791.88|23
1655723410000|2022-06-20 11:10:10|801.04|791.94|801.03|791.93|801.46|792.36|801.03|791.93|14
1655723420000|2022-06-20 11:10:20|801.08|791.98|801.61|792.51|801.8|792.7|801.08|791.98|15
1655723430000|2022-06-20 11:10:30|801.63|792.53|801.68|792.58|801.71|792.61|801.6|792.5|20
1655723440000|2022-06-20 11:10:40|801.66|792.56|801.73|792.63|801.73|792.63|801.66|792.56|5
1655723450000|2022-06-20 11:10:50|801.88|792.78|801.89|792.79|802.19|793.09|801.87|792.77|12
1655723460000|2022-06-20 11:11:00|802.05|792.95|801.64|792.54|802.6|793.5|801.64|792.54|11
1655723470000|2022-06-20 11:11:10|801.79|792.69|801.49|792.39|801.79|792.69|801.49|792.39|15
1655723480000|2022-06-20 11:11:20|801.4|792.3|800.8|791.7|801.5|792.4|800.8|791.7|8
1655723490000|2022-06-20 11:11:30|801.5|792.4|800.6|791.5|801.5|792.4|800.6|791.5|11
1655723500000|2022-06-20 11:11:40|800.49|791.39|799.91|790.81|800.55|791.45|799.25|790.15|20
1655723510000|2022-06-20 11:11:50|799.78|790.68|798.67|789.57|799.79|790.69|798.58|789.48|21
1655723520000|2022-06-20 11:12:00|798.68|789.58|799.2|790.1|799.55|790.45|798.68|789.58|19
1655723530000|2022-06-20 11:12:10|799.15|790.05|799.48|790.38|799.7|790.6|799.15|790.05|17
1655723540000|2022-06-20 11:12:20|799.47|790.37|799.35|790.25|799.53|790.43|799.04|789.94|24
1655723550000|2022-06-20 11:12:30|799.41|790.31|798.85|789.75|799.43|790.33|798.73|789.63|11
1655723560000|2022-06-20 11:12:40|798.79|789.69|799.17|790.07|799.3|790.2|798.79|789.69|22
1655723570000|2022-06-20 11:12:50|799.22|790.12|799.25|790.15|799.55|790.45|799.22|790.12|22
1655723580000|2022-06-20 11:13:00|799.41|790.31|799.71|790.61|799.78|790.68|799.31|790.21|15
1655723590000|2022-06-20 11:13:10|799.65|790.55|799.38|790.28|799.7|790.6|799.38|790.28|17
1655723600000|2022-06-20 11:13:20|799.55|790.45|799.35|790.25|799.55|790.45|799.3|790.2|17
1655723610000|2022-06-20 11:13:30|799.5|790.4|799.55|790.45|799.55|790.45|799.39|790.29|18
1655723620000|2022-06-20 11:13:40|799.45|790.35|799.45|790.35|799.95|790.85|799.42|790.32|15
1655723630000|2022-06-20 11:13:50|799.55|790.45|799.7|790.6|799.85|790.75|799.45|790.35|8
1655723640000|2022-06-20 11:14:00|799.5|790.4|799.65|790.55|799.7|790.6|799.5|790.4|19
1655723650000|2022-06-20 11:14:10|799.64|790.54|799.95|790.85|799.95|790.85|799.59|790.49|9
1655723660000|2022-06-20 11:14:20|799.93|790.83|799.73|790.63|799.93|790.83|799.71|790.61|16
1655723670000|2022-06-20 11:14:30|799.71|790.61|799.44|790.34|799.81|790.71|799.41|790.31|15
1655723680000|2022-06-20 11:14:40|799.57|790.47|799.55|790.45|799.57|790.47|799.2|790.1|14
1655723690000|2022-06-20 11:14:50|799.57|790.47|799.45|790.35|800.36|791.26|799.45|790.35|22
1655723700000|2022-06-20 11:15:00|799.32|790.22|799.55|790.45|799.66|790.56|799.25|790.15|21
1655723710000|2022-06-20 11:15:10|799.45|790.35|799.55|790.45|799.85|790.75|799.41|790.31|15
1655723720000|2022-06-20 11:15:20|799.5|790.4|800.05|790.95|800.05|790.95|799.5|790.4|10
1655723730000|2022-06-20 11:15:30|800.75|791.65|800.9|791.8|800.9|791.8|800.32|791.22|13
1655723740000|2022-06-20 11:15:40|800.36|791.26|799.94|790.84|800.71|791.61|799.83|790.73|12
1655723750000|2022-06-20 11:15:50|800.05|790.95|799.89|790.79|800.05|790.95|799.6|790.5|13
1655723760000|2022-06-20 11:16:00|800.15|791.05|800|790.9|800.15|791.05|799.55|790.45|11
1655723770000|2022-06-20 11:16:10|799.95|790.85|800.25|791.15|800.25|791.15|799.75|790.65|6
1655723780000|2022-06-20 11:16:20|799.8|790.7|799.6|790.5|799.96|790.86|799.51|790.41|19
1655723790000|2022-06-20 11:16:30|799.49|790.39|799.45|790.35|799.73|790.63|799.43|790.33|10
1655723800000|2022-06-20 11:16:40|799.73|790.63|799.35|790.25|799.8|790.7|799.35|790.25|9
1655723810000|2022-06-20 11:16:50|799.64|790.54|798.9|789.8|799.64|790.54|798.9|789.8|9
1655723820000|2022-06-20 11:17:00|798.89|789.79|798.88|789.78|799.13|790.03|798.74|789.64|13
1655723830000|2022-06-20 11:17:10|798.71|789.61|798.49|789.39|798.71|789.61|798.43|789.33|15
1655723840000|2022-06-20 11:17:20|798.4|789.3|798.65|789.55|798.65|789.55|798.4|789.3|9
1655723850000|2022-06-20 11:17:30|798.64|789.54|798.5|789.4|798.85|789.75|798.42|789.32|9
1655723860000|2022-06-20 11:17:40|798.43|789.33|798.33|789.23|798.9|789.8|798.33|789.23|11
1655723870000|2022-06-20 11:17:50|798.5|789.4|797.45|788.35|798.5|789.4|797.2|788.1|23
1655723880000|2022-06-20 11:18:00|797.5|788.4|798.1|789|798.2|789.1|797.35|788.25|24
1655723890000|2022-06-20 11:18:10|798.05|788.95|798.3|789.2|798.59|789.49|797.8|788.7|17
1655723900000|2022-06-20 11:18:20|798.65|789.55|798.35|789.25|798.65|789.55|797.9|788.8|18
1655723910000|2022-06-20 11:18:30|798.69|789.59|798.67|789.57|798.7|789.6|798.49|789.39|12
1655723920000|2022-06-20 11:18:40|798.68|789.58|798.67|789.57|798.68|789.58|798.52|789.42|5
1655723930000|2022-06-20 11:18:50|798.65|789.55|798.65|789.55|798.67|789.57|798.65|789.55|9
1655723940000|2022-06-20 11:19:00|798.8|789.7|798.65|789.55|798.95|789.85|798.5|789.4|11
1655723950000|2022-06-20 11:19:10|798.57|789.47|798.5|789.4|798.6|789.5|798.29|789.19|6
1655723960000|2022-06-20 11:19:20|798.8|789.7|797.62|788.52|798.8|789.7|797.5|788.4|27
1655723970000|2022-06-20 11:19:30|797.63|788.53|797.65|788.55|798.05|788.95|797.47|788.37|20
1655723980000|2022-06-20 11:19:40|797.55|788.45|796.58|787.48|797.55|788.45|796.58|787.48|30
1655723990000|2022-06-20 11:19:50|796.59|787.49|796.64|787.54|796.8|787.7|796.59|787.49|21
1655724000000|2022-06-20 11:20:00|796.69|787.59|797.01|787.91|797.01|787.91|796.65|787.55|16
1655724010000|2022-06-20 11:20:10|797.05|787.95|796.8|787.7|797.6|788.5|796.8|787.7|18
1655724020000|2022-06-20 11:20:20|796.82|787.72|796.45|787.35|796.82|787.72|796.27|787.17|21
1655724030000|2022-06-20 11:20:30|796.6|787.5|796.11|787.01|796.6|787.5|795.29|786.19|28
1655724040000|2022-06-20 11:20:40|796.1|787|796.45|787.35|796.6|787.5|796.09|786.99|26
1655724050000|2022-06-20 11:20:50|796.44|787.34|796.39|787.29|796.66|787.56|796.39|787.29|20
1655724060000|2022-06-20 11:21:00|796.4|787.3|796.84|787.74|796.87|787.77|796.39|787.29|25
1655724070000|2022-06-20 11:21:10|796.83|787.73|796.7|787.6|796.95|787.85|796.7|787.6|13
1655724080000|2022-06-20 11:21:20|796.69|787.59|796.19|787.09|796.73|787.63|796.19|787.09|19
1655724090000|2022-06-20 11:21:30|796.48|787.38|796.53|787.43|796.7|787.6|796.45|787.35|19
1655724100000|2022-06-20 11:21:40|796.55|787.45|796.95|787.85|796.95|787.85|796.36|787.26|17
1655724110000|2022-06-20 11:21:50|796.55|787.45|796.08|786.98|796.55|787.45|796.06|786.96|13
1655724120000|2022-06-20 11:22:00|795.8|786.7|796.44|787.34|796.45|787.35|795.8|786.7|21
1655724130000|2022-06-20 11:22:10|796.21|787.11|796.19|787.09|796.53|787.43|796.14|787.04|20
1655724140000|2022-06-20 11:22:20|796.24|787.14|797.24|788.14|797.41|788.31|796.19|787.09|26
1655724150000|2022-06-20 11:22:30|797.66|788.56|798.12|789.02|798.16|789.06|797.33|788.23|24
1655724160000|2022-06-20 11:22:40|798.11|789.01|797.83|788.73|798.43|789.33|797.76|788.66|18
1655724170000|2022-06-20 11:22:50|797.68|788.58|797.52|788.42|797.83|788.73|797.22|788.12|22
1655724180000|2022-06-20 11:23:00|797.22|788.12|797.99|788.89|797.99|788.89|797.22|788.12|14
1655724190000|2022-06-20 11:23:10|797.89|788.79|798.04|788.94|798.38|789.28|797.89|788.79|19
1655724200000|2022-06-20 11:23:20|798.38|789.28|798.61|789.51|798.61|789.51|798.04|788.94|12
1655724210000|2022-06-20 11:23:30|797.94|788.84|797.68|788.58|798.05|788.95|797.59|788.49|24
1655724220000|2022-06-20 11:23:40|797.67|788.57|797.9|788.8|797.95|788.85|797.67|788.57|15
1655724230000|2022-06-20 11:23:50|797.95|788.85|798.44|789.34|798.49|789.39|797.95|788.85|11
1655724240000|2022-06-20 11:24:00|798.49|789.39|799.47|790.37|799.47|790.37|798.41|789.31|15
1655724250000|2022-06-20 11:24:10|799.36|790.26|798.98|789.88|799.47|790.37|798.93|789.83|12
1655724260000|2022-06-20 11:24:20|798.88|789.78|798.93|789.83|799.05|789.95|798.7|789.6|13
1655724270000|2022-06-20 11:24:30|799.05|789.95|798.85|789.75|799.05|789.95|798.32|789.22|15
1655724280000|2022-06-20 11:24:40|798.8|789.7|799.2|790.1|799.59|790.49|798.75|789.65|12
1655724290000|2022-06-20 11:24:50|799.13|790.03|798.85|789.75|799.13|790.03|798.58|789.48|15
1655724300000|2022-06-20 11:25:00|799.61|790.51|799.3|790.2|799.61|790.51|798.85|789.75|16
1655724310000|2022-06-20 11:25:10|799.29|790.19|799.48|790.38|799.48|790.38|798.96|789.86|15
1655724320000|2022-06-20 11:25:20|800.2|791.1|801.75|792.65|801.75|792.65|800.2|791.1|19
1655724330000|2022-06-20 11:25:30|801.61|792.51|801.53|792.43|801.61|792.51|800.91|791.81|19
1655724340000|2022-06-20 11:25:40|801.39|792.29|801.5|792.4|801.5|792.4|800.89|791.79|28
1655724350000|2022-06-20 11:25:50|801.28|792.18|801.24|792.14|801.85|792.75|801.24|792.14|9
1655724360000|2022-06-20 11:26:00|801.39|792.29|801.45|792.35|801.75|792.65|801.39|792.29|7
1655724370000|2022-06-20 11:26:10|801.7|792.6|801.14|792.04|801.7|792.6|800.98|791.88|15
1655724380000|2022-06-20 11:26:20|801.13|792.03|801.2|792.1|801.2|792.1|800.79|791.69|11
1655724390000|2022-06-20 11:26:30|800.95|791.85|801.59|792.49|801.6|792.5|800.85|791.75|20
1655724400000|2022-06-20 11:26:40|801.49|792.39|801.37|792.27|801.65|792.55|801.37|792.27|7
1655724410000|2022-06-20 11:26:50|801.36|792.26|800.88|791.78|801.49|792.39|800.88|791.78|17
1655724420000|2022-06-20 11:27:00|800.87|791.77|800.62|791.52|800.94|791.84|800.61|791.51|16
1655724430000|2022-06-20 11:27:10|800.64|791.54|801.49|792.39|801.7|792.6|800.55|791.45|17
1655724440000|2022-06-20 11:27:20|801.34|792.24|801.48|792.38|801.69|792.59|801.34|792.24|10
1655724450000|2022-06-20 11:27:30|801.45|792.35|801.45|792.35|801.45|792.35|801.45|792.35|1
1655724460000|2022-06-20 11:27:40|801.4|792.3|800.6|791.5|801.65|792.55|800.6|791.5|19
1655724470000|2022-06-20 11:27:50|800.59|791.49|800.35|791.25|800.59|791.49|800.24|791.14|13
1655724480000|2022-06-20 11:28:00|800.3|791.2|800.5|791.4|800.75|791.65|800.15|791.05|15
1655724490000|2022-06-20 11:28:10|800.55|791.45|800.63|791.53|800.63|791.53|800.49|791.39|4
1655724500000|2022-06-20 11:28:20|800.6|791.5|800.64|791.54|800.65|791.55|800.42|791.32|10
1655724510000|2022-06-20 11:28:30|800.8|791.7|800.6|791.5|800.8|791.7|800.48|791.38|11
1655724520000|2022-06-20 11:28:40|800.52|791.42|800.54|791.44|800.68|791.58|800.52|791.42|7
1655724530000|2022-06-20 11:28:50|800.4|791.3|800.54|791.44|800.75|791.65|800.4|791.3|10
1655724540000|2022-06-20 11:29:00|800.45|791.35|800.64|791.54|800.9|791.8|800.45|791.35|8
1655724550000|2022-06-20 11:29:10|800.79|791.69|800.54|791.44|800.79|791.69|800.44|791.34|9
1655724560000|2022-06-20 11:29:20|800.9|791.8|800.54|791.44|800.9|791.8|800.39|791.29|7
1655724570000|2022-06-20 11:29:30|800.46|791.36|800.38|791.28|800.81|791.71|800.34|791.24|11
1655724580000|2022-06-20 11:29:40|800.39|791.29|800.5|791.4|800.5|791.4|800.38|791.28|7
1655724600000|2022-06-20 11:30:00|800.49|791.39|800.58|791.48|800.92|791.82|800.49|791.39|19
1655724610000|2022-06-20 11:30:10|800.65|791.55|801.78|792.68|801.85|792.75|800.65|791.55|23
1655724620000|2022-06-20 11:30:20|801.83|792.73|802.41|793.31|802.54|793.44|801.83|792.73|20
1655724630000|2022-06-20 11:30:30|802.72|793.62|800.94|791.84|802.72|793.62|800.94|791.84|21
1655724640000|2022-06-20 11:30:40|800.85|791.75|800.77|791.67|800.85|791.75|800.62|791.52|25
1655724650000|2022-06-20 11:30:50|800.65|791.55|799.48|790.38|800.65|791.55|799.47|790.37|19
1655724660000|2022-06-20 11:31:00|799.72|790.62|799.66|790.56|799.72|790.62|799.12|790.02|18
1655724670000|2022-06-20 11:31:10|799.49|790.39|799.45|790.35|799.62|790.52|799.13|790.03|19
1655724680000|2022-06-20 11:31:20|799.44|790.34|799.63|790.53|799.85|790.75|799.23|790.13|25
1655724690000|2022-06-20 11:31:30|799.53|790.43|799.58|790.48|799.64|790.54|799.53|790.43|11
1655724700000|2022-06-20 11:31:40|799.54|790.44|798.51|789.41|799.7|790.6|798.2|789.1|26
1655724710000|2022-06-20 11:31:50|798.23|789.13|798.44|789.34|798.67|789.57|798.15|789.05|19
1655724720000|2022-06-20 11:32:00|798.43|789.33|798.4|789.3|798.59|789.49|798.14|789.04|19
1655724730000|2022-06-20 11:32:10|798.39|789.29|797.49|788.39|798.4|789.3|797.28|788.18|21
1655724740000|2022-06-20 11:32:20|797.5|788.4|797.39|788.29|797.75|788.65|797.31|788.21|17
1655724750000|2022-06-20 11:32:30|797.43|788.33|797.79|788.69|797.79|788.69|796.9|787.8|29
1655724760000|2022-06-20 11:32:40|797.78|788.68|798.55|789.45|798.56|789.46|797.78|788.68|16
1655724770000|2022-06-20 11:32:50|798.54|789.44|798.64|789.54|798.7|789.6|798.24|789.14|17
1655724780000|2022-06-20 11:33:00|798.53|789.43|797.96|788.86|798.62|789.52|797.96|788.86|19
1655724790000|2022-06-20 11:33:10|797.98|788.88|797.55|788.45|798.11|789.01|797.45|788.35|24
1655724800000|2022-06-20 11:33:20|797.45|788.35|797.63|788.53|797.77|788.67|797.45|788.35|22
1655724810000|2022-06-20 11:33:30|797.6|788.5|797.65|788.55|797.67|788.57|797.41|788.31|20
1655724820000|2022-06-20 11:33:40|797.64|788.54|798.3|789.2|798.33|789.23|797.64|788.54|23
1655724830000|2022-06-20 11:33:50|798.32|789.22|798.49|789.39|798.9|789.8|798.31|789.21|18
1655724840000|2022-06-20 11:34:00|798.48|789.38|798.1|789|798.62|789.52|797.75|788.65|25
1655724850000|2022-06-20 11:34:10|798.15|789.05|799.07|789.97|799.54|790.44|798.15|789.05|18
1655724860000|2022-06-20 11:34:20|799.65|790.55|799.05|789.95|799.65|790.55|798.8|789.7|13
1655724870000|2022-06-20 11:34:30|798.4|789.3|797.52|788.42|798.4|789.3|797.52|788.42|20
1655724880000|2022-06-20 11:34:40|797.29|788.19|798.62|789.52|798.62|789.52|797.29|788.19|28
1655724890000|2022-06-20 11:34:50|798.64|789.54|798.5|789.4|798.76|789.66|798.25|789.15|12
1655724900000|2022-06-20 11:35:00|798.45|789.35|798.45|789.35|798.77|789.67|798.45|789.35|3
1655724910000|2022-06-20 11:35:10|798.3|789.2|798|788.9|798.65|789.55|798|788.9|13
1655724920000|2022-06-20 11:35:20|798.05|788.95|799.44|790.34|799.6|790.5|798.05|788.95|21
1655724930000|2022-06-20 11:35:30|799.35|790.25|798.95|789.85|799.36|790.26|798.85|789.75|10
1655724940000|2022-06-20 11:35:40|799.08|789.98|798.9|789.8|799.08|789.98|798.65|789.55|12
1655724950000|2022-06-20 11:35:50|798.85|789.75|799.25|790.15|799.43|790.33|798.8|789.7|14
1655724960000|2022-06-20 11:36:00|799.32|790.22|799.35|790.25|799.61|790.51|799.14|790.04|15
1655724970000|2022-06-20 11:36:10|799.75|790.65|799.53|790.43|799.75|790.65|799.1|790|12
1655724980000|2022-06-20 11:36:20|799.55|790.45|800.09|790.99|800.09|790.99|799.45|790.35|29
1655724990000|2022-06-20 11:36:30|800.1|791|800.99|791.89|801.05|791.95|800.1|791|21
1655725000000|2022-06-20 11:36:40|801.24|792.14|801.45|792.35|801.45|792.35|801.09|791.99|18
1655725010000|2022-06-20 11:36:50|801.49|792.39|801.48|792.38|801.77|792.67|801.31|792.21|15
1655725020000|2022-06-20 11:37:00|801.31|792.21|801.3|792.2|801.69|792.59|801.27|792.17|14
1655725030000|2022-06-20 11:37:10|801.44|792.34|801.36|792.26|801.59|792.49|801.22|792.12|13
1655725040000|2022-06-20 11:37:20|801.4|792.3|802.78|793.68|802.78|793.68|801.4|792.3|26
1655725050000|2022-06-20 11:37:30|802.55|793.45|802.64|793.54|802.8|793.7|802.55|793.45|20
1655725060000|2022-06-20 11:37:40|802.6|793.5|803.02|793.92|803.03|793.93|802.52|793.42|21
1655725070000|2022-06-20 11:37:50|803.3|794.2|802.95|793.85|803.5|794.4|802.92|793.82|27
1655725080000|2022-06-20 11:38:00|802.89|793.79|802.95|793.85|803.7|794.6|802.89|793.79|18
1655725090000|2022-06-20 11:38:10|803.05|793.95|803.01|793.91|803.65|794.55|803.01|793.91|8
1655725100000|2022-06-20 11:38:20|802.99|793.89|803.1|794|803.55|794.45|802.75|793.65|27
1655725110000|2022-06-20 11:38:30|803.31|794.21|802.44|793.34|803.31|794.21|802.32|793.22|16
1655725120000|2022-06-20 11:38:40|802.43|793.33|802.78|793.68|802.78|793.68|802.35|793.25|11
1655725130000|2022-06-20 11:38:50|802.43|793.33|802.55|793.45|803.5|794.4|802.37|793.27|12
1655725140000|2022-06-20 11:39:00|802.6|793.5|802.55|793.45|803.35|794.25|802.5|793.4|9
1655725150000|2022-06-20 11:39:10|802.49|793.39|802.54|793.44|802.65|793.55|802.45|793.35|14
1655725160000|2022-06-20 11:39:20|802.42|793.32|802.35|793.25|802.59|793.49|802.35|793.25|16
1655725170000|2022-06-20 11:39:30|802.45|793.35|802.6|793.5|802.65|793.55|802.4|793.3|7
1655725180000|2022-06-20 11:39:40|802.7|793.6|802.8|793.7|803.65|794.55|802.7|793.6|19
1655725190000|2022-06-20 11:39:50|803.5|794.4|802.75|793.65|803.55|794.45|802.6|793.5|27
1655725200000|2022-06-20 11:40:00|802.7|793.6|803.42|794.32|803.8|794.7|802.7|793.6|24
1655725210000|2022-06-20 11:40:10|803.24|794.14|803.39|794.29|803.77|794.67|803.22|794.12|17
1655725220000|2022-06-20 11:40:20|803.35|794.25|802.87|793.77|803.35|794.25|802.84|793.74|11
1655725230000|2022-06-20 11:40:30|802.68|793.58|803.03|793.93|803.5|794.4|802.5|793.4|16
1655725240000|2022-06-20 11:40:40|802.96|793.86|802.99|793.89|803.8|794.7|802.7|793.6|10
1655725250000|2022-06-20 11:40:50|803.05|793.95|803.45|794.35|803.65|794.55|802.7|793.6|16
1655725260000|2022-06-20 11:41:00|803.34|794.24|803.6|794.5|803.82|794.72|803.34|794.24|17
1655725270000|2022-06-20 11:41:10|803.61|794.51|803.64|794.54|803.87|794.77|803.59|794.49|27
1655725280000|2022-06-20 11:41:20|803.75|794.65|803.49|794.39|803.79|794.69|803.38|794.28|13
1655725290000|2022-06-20 11:41:30|803.58|794.48|803.77|794.67|803.79|794.69|803.49|794.39|13
1655725300000|2022-06-20 11:41:40|803.83|794.73|804.64|795.54|805.9|796.8|803.68|794.58|28
1655725310000|2022-06-20 11:41:50|804.95|795.85|805.9|796.8|805.9|796.8|804.4|795.3|20
1655725320000|2022-06-20 11:42:00|805.35|796.25|804.5|795.4|805.8|796.7|804.5|795.4|21
1655725330000|2022-06-20 11:42:10|804.58|795.48|804.53|795.43|804.81|795.71|804.41|795.31|14
1655725340000|2022-06-20 11:42:20|804.52|795.42|804.68|795.58|804.8|795.7|804.45|795.35|14
1655725350000|2022-06-20 11:42:30|804.4|795.3|804.5|795.4|804.85|795.75|804.39|795.29|23
1655725360000|2022-06-20 11:42:40|804.75|795.65|804.58|795.48|804.75|795.65|804.24|795.14|14
1655725370000|2022-06-20 11:42:50|804.65|795.55|805.35|796.25|805.8|796.7|804.65|795.55|13
1655725380000|2022-06-20 11:43:00|805.2|796.1|805.05|795.95|805.85|796.75|805.05|795.95|11
1655725390000|2022-06-20 11:43:10|804.65|795.55|805.17|796.07|805.55|796.45|804.65|795.55|10
1655725400000|2022-06-20 11:43:20|805.18|796.08|803.95|794.85|805.18|796.08|803.94|794.84|19
1655725410000|2022-06-20 11:43:30|803.4|794.3|803.48|794.38|803.65|794.55|802.74|793.64|15
1655725420000|2022-06-20 11:43:40|803.65|794.55|803.64|794.54|803.78|794.68|803.1|794|21
1655725430000|2022-06-20 11:43:50|803.84|794.74|804.15|795.05|804.3|795.2|803.74|794.64|24
1655725440000|2022-06-20 11:44:00|804.14|795.04|804.5|795.4|804.5|795.4|804.1|795|17
1655725450000|2022-06-20 11:44:10|804.33|795.23|804.28|795.18|804.5|795.4|804.15|795.05|14
1655725460000|2022-06-20 11:44:20|804.45|795.35|804.28|795.18|804.85|795.75|804.02|794.92|19
1655725470000|2022-06-20 11:44:30|804.24|795.14|804.55|795.45|804.72|795.62|804.24|795.14|22
1655725480000|2022-06-20 11:44:40|804.5|795.4|804.3|795.2|805.28|796.18|804.3|795.2|18
1655725490000|2022-06-20 11:44:50|803.69|794.59|803.95|794.85|804|794.9|803.59|794.49|14
1655725500000|2022-06-20 11:45:00|804.3|795.2|804.33|795.23|804.33|795.23|803.65|794.55|14
1655725510000|2022-06-20 11:45:10|803.95|794.85|803.8|794.7|804.2|795.1|803.8|794.7|8
1655725520000|2022-06-20 11:45:20|804.54|795.44|803.45|794.35|804.54|795.44|803.38|794.28|15
1655725530000|2022-06-20 11:45:30|803.44|794.34|803.25|794.15|803.62|794.52|802.7|793.6|17
1655725540000|2022-06-20 11:45:40|803.2|794.1|802.6|793.5|803.35|794.25|802.6|793.5|9
1655725550000|2022-06-20 11:45:50|802.55|793.45|803|793.9|803.25|794.15|802.55|793.45|5
1655725560000|2022-06-20 11:46:00|802.7|793.6|802.3|793.2|803.4|794.3|801.88|792.78|22
1655725570000|2022-06-20 11:46:10|801.86|792.76|800.94|791.84|801.86|792.76|800.81|791.71|20
1655725580000|2022-06-20 11:46:20|800.99|791.89|801.75|792.65|801.85|792.75|800.99|791.89|20
1655725590000|2022-06-20 11:46:30|801.79|792.69|802.43|793.33|803.45|794.35|801.79|792.69|21
1655725600000|2022-06-20 11:46:40|802.38|793.28|802.31|793.21|802.38|793.28|802.31|793.21|10
1655725610000|2022-06-20 11:46:50|802.28|793.18|802.38|793.28|802.8|793.7|802.28|793.18|10
1655725620000|2022-06-20 11:47:00|802.36|793.26|803.29|794.19|803.29|794.19|802.3|793.2|13
1655725630000|2022-06-20 11:47:10|803.38|794.28|804.63|795.53|804.85|795.75|803.38|794.28|31
1655725640000|2022-06-20 11:47:20|804.54|795.44|804.69|795.59|804.98|795.88|804.51|795.41|17
1655725650000|2022-06-20 11:47:30|804.68|795.58|804.78|795.68|804.86|795.76|804.65|795.55|15
1655725660000|2022-06-20 11:47:40|804.83|795.73|805.27|796.17|805.29|796.19|804.83|795.73|13
1655725670000|2022-06-20 11:47:50|804.9|795.8|804.53|795.43|805.36|796.26|804.39|795.29|14
1655725680000|2022-06-20 11:48:00|804.25|795.15|804.45|795.35|804.79|795.69|804.2|795.1|23
1655725690000|2022-06-20 11:48:10|804.27|795.17|803.6|794.5|804.59|795.49|803.6|794.5|24
1655725700000|2022-06-20 11:48:20|803.52|794.42|803.87|794.77|803.94|794.84|803.52|794.42|10
1655725710000|2022-06-20 11:48:30|803.96|794.86|804.15|795.05|804.26|795.16|803.78|794.68|21
1655725720000|2022-06-20 11:48:40|804.1|795|804.4|795.3|804.57|795.47|804.09|794.99|24
1655725730000|2022-06-20 11:48:50|804.3|795.2|803.58|794.48|804.3|795.2|803.58|794.48|12
1655725740000|2022-06-20 11:49:00|803.57|794.47|802.9|793.8|803.57|794.47|802.9|793.8|22
1655725750000|2022-06-20 11:49:10|803|793.9|803.75|794.65|803.89|794.79|803|793.9|13
1655725760000|2022-06-20 11:49:20|803.74|794.64|803.59|794.49|804.42|795.32|803.5|794.4|16
1655725770000|2022-06-20 11:49:30|803.6|794.5|803.45|794.35|803.61|794.51|803.39|794.29|21
1655725780000|2022-06-20 11:49:40|803.44|794.34|804.3|795.2|804.34|795.24|803.26|794.16|30
1655725790000|2022-06-20 11:49:50|804.35|795.25|804.6|795.5|805.05|795.95|804.33|795.23|30
1655725800000|2022-06-20 11:50:00|804.59|795.49|803.6|794.5|804.72|795.62|803.6|794.5|22
1655725810000|2022-06-20 11:50:10|803.53|794.43|804.19|795.09|804.24|795.14|803.53|794.43|18
1655725820000|2022-06-20 11:50:20|804.45|795.35|804.2|795.1|804.6|795.5|804.17|795.07|11
1655725830000|2022-06-20 11:50:30|804.16|795.06|805|795.9|805.05|795.95|804.13|795.03|19
1655725840000|2022-06-20 11:50:40|804.95|795.85|805.3|796.2|805.35|796.25|804.77|795.67|9
1655725850000|2022-06-20 11:50:50|804.95|795.85|805.27|796.17|805.9|796.8|804.83|795.73|16
1655725860000|2022-06-20 11:51:00|805.28|796.18|805.83|796.73|806.45|797.35|804.77|795.67|21
1655725870000|2022-06-20 11:51:10|805.7|796.6|803.99|794.89|805.7|796.6|803.92|794.82|26
1655725880000|2022-06-20 11:51:20|803.97|794.87|803.55|794.45|804.5|795.4|803.55|794.45|24
1655725890000|2022-06-20 11:51:30|803.68|794.58|802.8|793.7|803.85|794.75|802.57|793.47|21
1655725900000|2022-06-20 11:51:40|803.02|793.92|802.88|793.78|803.02|793.92|802.4|793.3|27
1655725910000|2022-06-20 11:51:50|802.85|793.75|802.69|793.59|802.95|793.85|802.53|793.43|22
1655725920000|2022-06-20 11:52:00|802.49|793.39|803.25|794.15|803.61|794.51|802.48|793.38|28
1655725930000|2022-06-20 11:52:10|803.35|794.25|802.65|793.55|803.35|794.25|802.52|793.42|21
1655725940000|2022-06-20 11:52:20|802.64|793.54|802.43|793.33|802.7|793.6|802.43|793.33|14
1655725950000|2022-06-20 11:52:30|802.42|793.32|802.84|793.74|802.84|793.74|802.39|793.29|15
1655725960000|2022-06-20 11:52:40|802.8|793.7|802.6|793.5|802.8|793.7|802.6|793.5|19
1655725970000|2022-06-20 11:52:50|802.59|793.49|802.35|793.25|802.65|793.55|802.35|793.25|12
1655725980000|2022-06-20 11:53:00|802.54|793.44|801.9|792.8|802.56|793.46|801.9|792.8|15
1655725990000|2022-06-20 11:53:10|801.97|792.87|801.46|792.36|801.97|792.87|801.46|792.36|15
1655726000000|2022-06-20 11:53:20|801.55|792.45|801.62|792.52|801.68|792.58|801.39|792.29|24
1655726010000|2022-06-20 11:53:30|801.67|792.57|801.67|792.57|801.95|792.85|801.65|792.55|16
1655726020000|2022-06-20 11:53:40|801.8|792.7|801.69|792.59|802.15|793.05|801.68|792.58|20
1655726030000|2022-06-20 11:53:50|801.68|792.58|801.43|792.33|801.72|792.62|801.43|792.33|24
1655726040000|2022-06-20 11:54:00|801.58|792.48|801|791.9|801.58|792.48|800.75|791.65|17
1655726050000|2022-06-20 11:54:10|801.13|792.03|801.4|792.3|801.69|792.59|800.95|791.85|15
1655726060000|2022-06-20 11:54:20|801.1|792|801.45|792.35|801.5|792.4|801.1|792|8
1655726070000|2022-06-20 11:54:30|801.75|792.65|802.05|792.95|802.05|792.95|801.37|792.27|18
1655726080000|2022-06-20 11:54:40|802.04|792.94|801.45|792.35|802.05|792.95|801.45|792.35|18
1655726090000|2022-06-20 11:54:50|801.35|792.25|801.3|792.2|801.35|792.25|800.7|791.6|6
1655726100000|2022-06-20 11:55:00|801.35|792.25|801.6|792.5|801.7|792.6|800.95|791.85|12
1655726110000|2022-06-20 11:55:10|801.36|792.26|801.65|792.55|802.55|793.45|801.36|792.26|20
1655726120000|2022-06-20 11:55:20|801.61|792.51|801.75|792.65|801.75|792.65|801.61|792.51|3
1655726130000|2022-06-20 11:55:30|801.8|792.7|801.99|792.89|802.06|792.96|801.8|792.7|7
1655726140000|2022-06-20 11:55:40|802.25|793.15|802.02|792.92|802.25|793.15|801.92|792.82|13
1655726150000|2022-06-20 11:55:50|802.08|792.98|802.5|793.4|802.65|793.55|802.03|792.93|19
1655726160000|2022-06-20 11:56:00|802.49|793.39|801.57|792.47|802.67|793.57|801.57|792.47|18
1655726170000|2022-06-20 11:56:10|801.5|792.4|801.59|792.49|801.78|792.68|801.44|792.34|20
1655726180000|2022-06-20 11:56:20|801.58|792.48|801.18|792.08|801.7|792.6|801.05|791.95|11
1655726190000|2022-06-20 11:56:30|801.35|792.25|801.44|792.34|801.55|792.45|801.28|792.18|13
1655726200000|2022-06-20 11:56:40|801.75|792.65|800.8|791.7|801.75|792.65|800.58|791.48|21
1655726210000|2022-06-20 11:56:50|800.9|791.8|801.3|792.2|801.57|792.47|800.88|791.78|12
1655726220000|2022-06-20 11:57:00|801.37|792.27|801.96|792.86|801.96|792.86|801|791.9|18
1655726230000|2022-06-20 11:57:10|801.89|792.79|802.3|793.2|802.45|793.35|801.89|792.79|18
1655726240000|2022-06-20 11:57:20|802.29|793.19|801.35|792.25|802.29|793.19|801.26|792.16|16
1655726250000|2022-06-20 11:57:30|801.32|792.22|801.59|792.49|801.59|792.49|801.32|792.22|7
1655726260000|2022-06-20 11:57:40|801.6|792.5|801.57|792.47|801.8|792.7|801.57|792.47|9
1655726270000|2022-06-20 11:57:50|801.58|792.48|801.69|792.59|802.36|793.26|801.58|792.48|21
1655726280000|2022-06-20 11:58:00|801.68|792.58|801.94|792.84|802|792.9|801.44|792.34|19
1655726290000|2022-06-20 11:58:10|801.95|792.85|802.53|793.43|802.65|793.55|801.88|792.78|20
1655726300000|2022-06-20 11:58:20|802.5|793.4|802.35|793.25|802.64|793.54|802.02|792.92|19
1655726310000|2022-06-20 11:58:30|802.61|793.51|801.6|792.5|802.61|793.51|801.6|792.5|8
1655726320000|2022-06-20 11:58:40|801.71|792.61|801.35|792.25|801.71|792.61|801.2|792.1|12
1655726330000|2022-06-20 11:58:50|801.61|792.51|801.4|792.3|801.61|792.51|801.3|792.2|15
1655726340000|2022-06-20 11:59:00|801.39|792.29|801.75|792.65|801.75|792.65|801.08|791.98|26
1655726350000|2022-06-20 11:59:10|801.82|792.72|801.65|792.55|802.25|793.15|801.65|792.55|14
1655726360000|2022-06-20 11:59:20|801.45|792.35|801.58|792.48|801.73|792.63|801.45|792.35|13
1655726370000|2022-06-20 11:59:30|801.59|792.49|801.79|792.69|802.44|793.34|801.59|792.49|18
1655726380000|2022-06-20 11:59:40|801.71|792.61|801.4|792.3|801.85|792.75|801.24|792.14|17
1655726390000|2022-06-20 11:59:50|801.39|792.29|801.35|792.25|801.4|792.3|801.35|792.25|4
1655726400000|2022-06-20 12:00:00|801.65|792.55|801.73|792.63|802.25|793.15|801.26|792.16|32
1655726410000|2022-06-20 12:00:10|801.58|792.48|800.98|791.88|801.9|792.8|800.98|791.88|24
1655726420000|2022-06-20 12:00:20|801.05|791.95|800.55|791.45|801.46|792.36|800.55|791.45|25
1655726430000|2022-06-20 12:00:30|800.4|791.3|800.8|791.7|800.94|791.84|800.35|791.25|14
1655726440000|2022-06-20 12:00:40|800.9|791.8|801.4|792.3|801.4|792.3|800.9|791.8|11
1655726450000|2022-06-20 12:00:50|801.39|792.29|801.93|792.83|802.38|793.28|801.38|792.28|27
1655726460000|2022-06-20 12:01:00|801.92|792.82|802.6|793.5|802.65|793.55|801.62|792.52|16
1655726470000|2022-06-20 12:01:10|802.35|793.25|801.58|792.48|802.63|793.53|801.58|792.48|20
1655726480000|2022-06-20 12:01:20|801.57|792.47|799.62|790.52|801.57|792.47|799.62|790.52|23
1655726490000|2022-06-20 12:01:30|798.99|789.89|798.9|789.8|799.16|790.06|798.82|789.72|23
1655726500000|2022-06-20 12:01:40|798.97|789.87|798.78|789.68|798.97|789.87|798.77|789.67|21
1655726510000|2022-06-20 12:01:50|798.79|789.69|797.96|788.86|798.87|789.77|797.96|788.86|17
1655726520000|2022-06-20 12:02:00|798.06|788.96|797.5|788.4|798.06|788.96|797.5|788.4|24
1655726530000|2022-06-20 12:02:10|797.37|788.27|796.73|787.63|797.65|788.55|796.64|787.54|23
1655726540000|2022-06-20 12:02:20|796.83|787.73|795.74|786.64|796.83|787.73|795.74|786.64|16
1655726550000|2022-06-20 12:02:30|795.73|786.63|795.34|786.24|795.73|786.63|794.55|785.45|27
1655726560000|2022-06-20 12:02:40|795.32|786.22|793.21|784.11|795.34|786.24|793.21|784.11|18
1655726570000|2022-06-20 12:02:50|793.11|784.01|794|784.9|794|784.9|792.69|783.59|24
1655726580000|2022-06-20 12:03:00|793.95|784.85|792.85|783.75|794.25|785.15|792.48|783.38|31
1655726590000|2022-06-20 12:03:10|792.68|783.58|793.5|784.4|793.75|784.65|792.26|783.16|26
1655726600000|2022-06-20 12:03:20|793.33|784.23|793.74|784.64|793.81|784.71|793.33|784.23|17
1655726610000|2022-06-20 12:03:30|793.73|784.63|793.79|784.69|793.8|784.7|793.57|784.47|25
1655726620000|2022-06-20 12:03:40|793.7|784.6|792.96|783.86|793.8|784.7|792.9|783.8|22
1655726630000|2022-06-20 12:03:50|792.89|783.79|793.06|783.96|793.14|784.04|792.75|783.65|23
1655726640000|2022-06-20 12:04:00|792.98|783.88|793.6|784.5|793.7|784.6|792.95|783.85|27
1655726650000|2022-06-20 12:04:10|793.49|784.39|794.37|785.27|794.7|785.6|793.49|784.39|32
1655726660000|2022-06-20 12:04:20|794.5|785.4|794.4|785.3|794.5|785.4|793.85|784.75|18
1655726670000|2022-06-20 12:04:30|794.35|785.25|794|784.9|794.65|785.55|794|784.9|21
1655726680000|2022-06-20 12:04:40|793.97|784.87|794.01|784.91|794.65|785.55|793.96|784.86|22
1655726690000|2022-06-20 12:04:50|793.93|784.83|793.8|784.7|794.05|784.95|793.75|784.65|18
1655726700000|2022-06-20 12:05:00|793.75|784.65|793.85|784.75|794.25|785.15|793.75|784.65|17
1655726710000|2022-06-20 12:05:10|793.89|784.79|794.5|785.4|794.54|785.44|793.69|784.59|27
1655726720000|2022-06-20 12:05:20|794.35|785.25|793.55|784.45|794.65|785.55|793.45|784.35|18
1655726730000|2022-06-20 12:05:30|793.45|784.35|793.75|784.65|794|784.9|793.36|784.26|15
1655726740000|2022-06-20 12:05:40|793.7|784.6|793.95|784.85|794.05|784.95|793.65|784.55|20
1655726750000|2022-06-20 12:05:50|793.6|784.5|793.55|784.45|793.75|784.65|793.55|784.45|8
1655726760000|2022-06-20 12:06:00|793.46|784.36|793.33|784.23|793.53|784.43|792.78|783.68|15
1655726770000|2022-06-20 12:06:10|793.23|784.13|793.05|783.95|793.4|784.3|792.73|783.63|21
1655726780000|2022-06-20 12:06:20|793|783.9|793.05|783.95|793.4|784.3|792.9|783.8|23
1655726790000|2022-06-20 12:06:30|792.96|783.86|791.99|782.89|793.05|783.95|791.99|782.89|24
1655726800000|2022-06-20 12:06:40|791.97|782.87|791.93|782.83|792.35|783.25|791.74|782.64|22
1655726810000|2022-06-20 12:06:50|791.88|782.78|792.45|783.35|792.73|783.63|791.88|782.78|18
1655726820000|2022-06-20 12:07:00|792.55|783.45|792.64|783.54|792.85|783.75|792.17|783.07|26
1655726830000|2022-06-20 12:07:10|792.54|783.44|792.7|783.6|792.78|783.68|792.53|783.43|23
1655726840000|2022-06-20 12:07:20|792.75|783.65|792.8|783.7|792.95|783.85|792.65|783.55|19
1655726850000|2022-06-20 12:07:30|792.83|783.73|793.25|784.15|793.31|784.21|792.75|783.65|29
1655726860000|2022-06-20 12:07:40|793.22|784.12|792.6|783.5|793.25|784.15|792.6|783.5|18
1655726870000|2022-06-20 12:07:50|792.56|783.46|792.49|783.39|792.75|783.65|792.45|783.35|14
1655726880000|2022-06-20 12:08:00|792.5|783.4|792.6|783.5|792.8|783.7|792.5|783.4|22
1655726890000|2022-06-20 12:08:10|792.59|783.49|792.4|783.3|792.69|783.59|791.98|782.88|28
1655726900000|2022-06-20 12:08:20|792.35|783.25|792.05|782.95|792.35|783.25|791.7|782.6|29
1655726910000|2022-06-20 12:08:30|791.99|782.89|791.75|782.65|792.05|782.95|791.6|782.5|27
1655726920000|2022-06-20 12:08:40|791.74|782.64|792.5|783.4|792.55|783.45|791.73|782.63|25
1655726930000|2022-06-20 12:08:50|792.2|783.1|791.98|782.88|792.8|783.7|791.97|782.87|19
1655726940000|2022-06-20 12:09:00|791.97|782.87|792.27|783.17|792.27|783.17|791.76|782.66|22
1655726950000|2022-06-20 12:09:10|792.25|783.15|792.8|783.7|792.9|783.8|792.25|783.15|26
1655726960000|2022-06-20 12:09:20|792.5|783.4|792.66|783.56|792.83|783.73|792.4|783.3|27
1655726970000|2022-06-20 12:09:30|792.75|783.65|792.69|783.59|792.83|783.73|792.64|783.54|19
1655726980000|2022-06-20 12:09:40|792.8|783.7|792.92|783.82|793.53|784.43|792.75|783.65|26
1655726990000|2022-06-20 12:09:50|792.94|783.84|792.96|783.86|793.34|784.24|792.72|783.62|28
1655727000000|2022-06-20 12:10:00|792.94|783.84|792.5|783.4|792.94|783.84|792.12|783.02|23
1655727010000|2022-06-20 12:10:10|792.52|783.42|792.5|783.4|792.86|783.76|792.44|783.34|27
1655727020000|2022-06-20 12:10:20|792.85|783.75|791.89|782.79|792.85|783.75|791.89|782.79|26
1655727030000|2022-06-20 12:10:30|791.92|782.82|792.65|783.55|792.82|783.72|791.81|782.71|20
1655727040000|2022-06-20 12:10:40|792.64|783.54|792.67|783.57|792.8|783.7|792.5|783.4|24
1655727050000|2022-06-20 12:10:50|792.62|783.52|792.5|783.4|792.86|783.76|792.42|783.32|16
1655727060000|2022-06-20 12:11:00|792.39|783.29|792.27|783.17|792.71|783.61|792.15|783.05|20
1655727070000|2022-06-20 12:11:10|792.45|783.35|791.93|782.83|792.7|783.6|791.89|782.79|25
1655727080000|2022-06-20 12:11:20|791.92|782.82|791.78|782.68|792.02|782.92|791.64|782.54|12
1655727090000|2022-06-20 12:11:30|791.75|782.65|792.05|782.95|792.3|783.2|791.75|782.65|15
1655727100000|2022-06-20 12:11:40|792.1|783|792.04|782.94|792.35|783.25|791.94|782.84|19
1655727110000|2022-06-20 12:11:50|792.09|782.99|791.75|782.65|792.1|783|791.73|782.63|8
1655727120000|2022-06-20 12:12:00|791.8|782.7|791.9|782.8|792|782.9|791.75|782.65|17
1655727130000|2022-06-20 12:12:10|791.95|782.85|792.3|783.2|792.45|783.35|791.9|782.8|27
1655727140000|2022-06-20 12:12:20|792.29|783.19|792.01|782.91|792.61|783.51|791.65|782.55|26
1655727150000|2022-06-20 12:12:30|792|782.9|791.91|782.81|792.6|783.5|791.91|782.81|28
1655727160000|2022-06-20 12:12:40|791.93|782.83|791.79|782.69|792.1|783|791.79|782.69|18
1655727170000|2022-06-20 12:12:50|791.75|782.65|791.6|782.5|791.75|782.65|791.6|782.5|12
1655727180000|2022-06-20 12:13:00|791.54|782.44|791.6|782.5|791.76|782.66|791.54|782.44|10
1655727190000|2022-06-20 12:13:10|791.58|782.48|792.15|783.05|792.18|783.08|791.58|782.48|14
1655727200000|2022-06-20 12:13:20|792.25|783.15|791.75|782.65|792.72|783.62|791.75|782.65|23
1655727210000|2022-06-20 12:13:30|791.83|782.73|791.5|782.4|791.83|782.73|791.49|782.39|8
1655727220000|2022-06-20 12:13:40|791.4|782.3|790.72|781.62|791.46|782.36|790.61|781.51|22
1655727230000|2022-06-20 12:13:50|790.85|781.75|792.11|783.01|792.14|783.04|790.78|781.68|23
1655727240000|2022-06-20 12:14:00|792.07|782.97|792.03|782.93|792.6|783.5|791.98|782.88|25
1655727250000|2022-06-20 12:14:10|792|782.9|791.53|782.43|792.03|782.93|791.53|782.43|19
1655727260000|2022-06-20 12:14:20|791.6|782.5|791.45|782.35|791.81|782.71|791.45|782.35|14
1655727270000|2022-06-20 12:14:30|791.32|782.22|790.91|781.81|791.64|782.54|790.88|781.78|16
1655727280000|2022-06-20 12:14:40|790.95|781.85|791.1|782|791.1|782|790.85|781.75|13
1655727290000|2022-06-20 12:14:50|791.15|782.05|790.61|781.51|791.15|782.05|790.61|781.51|13
1655727300000|2022-06-20 12:15:00|790.65|781.55|791.05|781.95|791.15|782.05|790.6|781.5|18
1655727310000|2022-06-20 12:15:10|790.95|781.85|790.55|781.45|791.7|782.6|790.55|781.45|16
1655727320000|2022-06-20 12:15:20|790.49|781.39|790.4|781.3|790.6|781.5|790.29|781.19|10
1655727330000|2022-06-20 12:15:30|790.21|781.11|789.11|780.01|790.21|781.11|788.54|779.44|27
1655727340000|2022-06-20 12:15:40|789.23|780.13|789.2|780.1|789.46|780.36|789.12|780.02|18
1655727350000|2022-06-20 12:15:50|789.36|780.26|789.55|780.45|789.55|780.45|789.2|780.1|17
1655727360000|2022-06-20 12:16:00|789.5|780.4|788.75|779.65|789.69|780.59|788.73|779.63|22
1655727370000|2022-06-20 12:16:10|788.45|779.35|788.5|779.4|788.78|779.68|788.45|779.35|16
1655727380000|2022-06-20 12:16:20|788.41|779.31|788.85|779.75|788.94|779.84|788.35|779.25|21
1655727390000|2022-06-20 12:16:30|788.8|779.7|788.77|779.67|788.8|779.7|788.56|779.46|10
1655727400000|2022-06-20 12:16:40|788.6|779.5|788.5|779.4|788.6|779.5|788.25|779.15|9
1655727410000|2022-06-20 12:16:50|788.14|779.04|788.05|778.95|788.49|779.39|787.9|778.8|20
1655727420000|2022-06-20 12:17:00|788|778.9|788.1|779|788.1|779|787.7|778.6|24
1655727430000|2022-06-20 12:17:10|788|778.9|787.96|778.86|788.79|779.69|787.96|778.86|17
1655727440000|2022-06-20 12:17:20|788.01|778.91|787.93|778.83|788.05|778.95|787.8|778.7|16
1655727450000|2022-06-20 12:17:30|787.8|778.7|787.65|778.55|788|778.9|787.55|778.45|22
1655727460000|2022-06-20 12:17:40|787.44|778.34|786.8|777.7|787.44|778.34|786.11|777.01|27
1655727470000|2022-06-20 12:17:50|786.83|777.73|787.4|778.3|787.4|778.3|786.81|777.71|21
1655727480000|2022-06-20 12:18:00|787.35|778.25|787.61|778.51|787.61|778.51|787.15|778.05|18
1655727490000|2022-06-20 12:18:10|787.62|778.52|788.1|779|788.1|779|787.6|778.5|23
1655727500000|2022-06-20 12:18:20|788.15|779.05|788.6|779.5|788.6|779.5|788.1|779|22
1655727510000|2022-06-20 12:18:30|788.53|779.43|788.99|779.89|789.2|780.1|788.53|779.43|20
1655727520000|2022-06-20 12:18:40|788.92|779.82|789.15|780.05|789.2|780.1|788.79|779.69|7
1655727530000|2022-06-20 12:18:50|789.1|780|789.05|779.95|789.1|780|788.79|779.69|8
1655727540000|2022-06-20 12:19:00|788.75|779.65|788.75|779.65|788.85|779.75|788.75|779.65|5
1655727550000|2022-06-20 12:19:10|788.72|779.62|789.45|780.35|789.45|780.35|788.72|779.62|17
1655727560000|2022-06-20 12:19:20|789.23|780.13|789.4|780.3|789.75|780.65|789.23|780.13|16
1655727570000|2022-06-20 12:19:30|789.2|780.1|788.85|779.75|789.6|780.5|788.85|779.75|17
1655727580000|2022-06-20 12:19:40|788.82|779.72|787.96|778.86|788.83|779.73|787.96|778.86|16
1655727590000|2022-06-20 12:19:50|788.01|778.91|788.8|779.7|788.8|779.7|787.85|778.75|22
1655727600000|2022-06-20 12:20:00|788.65|779.55|788.05|778.95|788.66|779.56|787.95|778.85|24
1655727610000|2022-06-20 12:20:10|787.9|778.8|787.78|778.68|788.05|778.95|787.75|778.65|15
1655727620000|2022-06-20 12:20:20|787.75|778.65|788.05|778.95|788.05|778.95|787.75|778.65|6
1655727630000|2022-06-20 12:20:30|788.15|779.05|788.54|779.44|788.75|779.65|788.1|779|12
1655727640000|2022-06-20 12:20:40|788.6|779.5|789.6|780.5|789.82|780.72|788.54|779.44|27
1655727650000|2022-06-20 12:20:50|789.79|780.69|789.7|780.6|789.95|780.85|789.64|780.54|16
1655727660000|2022-06-20 12:21:00|789.78|780.68|788.77|779.67|789.78|780.68|788.77|779.67|11
1655727670000|2022-06-20 12:21:10|788.82|779.72|788.9|779.8|789.55|780.45|788.65|779.55|27
1655727680000|2022-06-20 12:21:20|788.95|779.85|789.64|780.54|789.64|780.54|788.95|779.85|14
1655727690000|2022-06-20 12:21:30|789.35|780.25|789.3|780.2|789.4|780.3|789.13|780.03|6
1655727700000|2022-06-20 12:21:40|789.64|780.54|789.65|780.55|789.8|780.7|788.95|779.85|16
1655727710000|2022-06-20 12:21:50|789.66|780.56|789.7|780.6|789.75|780.65|789.66|780.56|9
1655727720000|2022-06-20 12:22:00|789.65|780.55|789.85|780.75|789.9|780.8|789.65|780.55|7
1655727730000|2022-06-20 12:22:10|789.83|780.73|789.85|780.75|789.85|780.75|789.81|780.71|4
1655727740000|2022-06-20 12:22:20|789.9|780.8|789.9|780.8|790.56|781.46|789.8|780.7|14
1655727750000|2022-06-20 12:22:30|789.88|780.78|789.6|780.5|789.88|780.78|789.35|780.25|6
1655727760000|2022-06-20 12:22:40|789.45|780.35|789.82|780.72|789.82|780.72|789.45|780.35|13
1655727770000|2022-06-20 12:22:50|789.85|780.75|789.75|780.65|790.15|781.05|789.69|780.59|18
1655727780000|2022-06-20 12:23:00|789.84|780.74|789.75|780.65|789.84|780.74|789.73|780.63|7
1655727790000|2022-06-20 12:23:10|789.69|780.59|789.75|780.65|789.75|780.65|789.69|780.59|4
1655727820000|2022-06-20 12:23:40|789.55|780.45|789.55|780.45|789.55|780.45|789.49|780.39|6
1655727830000|2022-06-20 12:23:50|789.5|780.4|788.85|779.75|789.5|780.4|788.85|779.75|5
1655727850000|2022-06-20 12:24:10|788.9|779.8|788.9|779.8|788.9|779.8|788.9|779.8|1
1655727860000|2022-06-20 12:24:20|789|779.9|788.9|779.8|789.1|780|788.9|779.8|4
1655727870000|2022-06-20 12:24:30|789|779.9|789.86|780.76|789.86|780.76|789|779.9|14
1655727880000|2022-06-20 12:24:40|789.76|780.66|790.25|781.15|790.42|781.32|789.76|780.66|17
1655727890000|2022-06-20 12:24:50|790.23|781.13|791|781.9|791.01|781.91|790.23|781.13|20
1655727900000|2022-06-20 12:25:00|790.95|781.85|790.8|781.7|790.95|781.85|790.67|781.57|8
1655727910000|2022-06-20 12:25:10|790.73|781.63|790.8|781.7|790.8|781.7|790.73|781.63|9
1655727920000|2022-06-20 12:25:20|790.94|781.84|790.9|781.8|791.29|782.19|790.87|781.77|13
1655727930000|2022-06-20 12:25:30|790.87|781.77|790.7|781.6|790.9|781.8|790.7|781.6|13
1655727940000|2022-06-20 12:25:40|790.53|781.43|789.25|780.15|790.53|781.43|789|779.9|16
1655727950000|2022-06-20 12:25:50|789.5|780.4|789.02|779.92|789.61|780.51|789.02|779.92|9
1655727960000|2022-06-20 12:26:00|788.97|779.87|787.54|778.44|788.97|779.87|787.39|778.29|15
1655727970000|2022-06-20 12:26:10|787.52|778.42|787.7|778.6|787.75|778.65|787.05|777.95|18
1655727980000|2022-06-20 12:26:20|787.65|778.55|786.64|777.54|787.65|778.55|786.52|777.42|13
1655727990000|2022-06-20 12:26:30|786.62|777.52|785.9|776.8|786.66|777.56|785.88|776.78|21
1655728000000|2022-06-20 12:26:40|785.85|776.75|785.9|776.8|785.9|776.8|785.85|776.75|8
1655728010000|2022-06-20 12:26:50|785.95|776.85|786.24|777.14|786.59|777.49|785.95|776.85|14
1655728020000|2022-06-20 12:27:00|786.16|777.06|785.86|776.76|786.16|777.06|785.77|776.67|8
1655728030000|2022-06-20 12:27:10|785.87|776.77|785.85|776.75|785.87|776.77|785.63|776.53|11
1655728040000|2022-06-20 12:27:20|785.75|776.65|785.81|776.71|786.5|777.4|785.75|776.65|22
1655728050000|2022-06-20 12:27:30|785.83|776.73|785.68|776.58|785.93|776.83|785.68|776.58|12
1655728060000|2022-06-20 12:27:40|785.77|776.67|785.43|776.33|785.77|776.67|785.28|776.18|14
1655728070000|2022-06-20 12:27:50|785.53|776.43|785.41|776.31|785.54|776.44|785.21|776.11|15
1655728080000|2022-06-20 12:28:00|785.42|776.32|785.96|776.86|786.1|777|785.42|776.32|17
1655728090000|2022-06-20 12:28:10|785.86|776.76|785.86|776.76|785.93|776.83|785.86|776.76|5
1655728100000|2022-06-20 12:28:20|785.85|776.75|785.59|776.49|785.85|776.75|785.49|776.39|14
1655728110000|2022-06-20 12:28:30|785.65|776.55|785.56|776.46|785.8|776.7|785.12|776.02|16
1655728120000|2022-06-20 12:28:40|785.54|776.44|785.29|776.19|785.57|776.47|785.27|776.17|17
1655728130000|2022-06-20 12:28:50|785.25|776.15|784.66|775.56|785.49|776.39|784.56|775.46|17
1655728140000|2022-06-20 12:29:00|784.65|775.55|783.77|774.67|784.69|775.59|783.77|774.67|13
1655728150000|2022-06-20 12:29:10|783.73|774.63|782.97|773.87|783.75|774.65|782.97|773.87|16
1655728160000|2022-06-20 12:29:20|782.98|773.88|783.14|774.04|783.78|774.68|782.98|773.88|20
1655728170000|2022-06-20 12:29:30|783.12|774.02|782.85|773.75|783.12|774.02|782.85|773.75|14
1655728180000|2022-06-20 12:29:40|782.94|773.84|783.04|773.94|783.14|774.04|782.94|773.84|16
1655728190000|2022-06-20 12:29:50|783.03|773.93|782.92|773.82|783.03|773.93|782.92|773.82|18
1655728200000|2022-06-20 12:30:00|782.93|773.83|782.54|773.44|783.88|774.78|782.54|773.44|23
1655728210000|2022-06-20 12:30:10|782.56|773.46|783.7|774.6|783.7|774.6|782.56|773.46|25
1655728220000|2022-06-20 12:30:20|783.2|774.1|790.19|781.09|790.19|781.09|783.08|773.98|28
1655728230000|2022-06-20 12:30:30|790.17|781.07|794.42|785.32|796.17|787.07|790.17|781.07|31
1655728240000|2022-06-20 12:30:40|794.05|784.95|792.67|783.57|794.05|784.95|792.67|783.57|26
1655728250000|2022-06-20 12:30:50|792.72|783.62|791.58|782.48|793.15|784.05|791.36|782.26|23
1655728260000|2022-06-20 12:31:00|791.62|782.52|793.45|784.35|793.45|784.35|791.11|782.01|22
1655728270000|2022-06-20 12:31:10|793.5|784.4|792.7|783.6|793.5|784.4|792.03|782.93|14
1655728280000|2022-06-20 12:31:20|792.42|783.32|792.05|782.95|792.7|783.6|792.05|782.95|9
1655728290000|2022-06-20 12:31:30|791.97|782.87|792.14|783.04|792.2|783.1|791.86|782.76|13
1655728300000|2022-06-20 12:31:40|792.21|783.11|792.26|783.16|792.65|783.55|792.21|783.11|8
1655728310000|2022-06-20 12:31:50|792.23|783.13|791.77|782.67|792.27|783.17|791.77|782.67|14
1655728320000|2022-06-20 12:32:00|791.76|782.66|792.75|783.65|792.75|783.65|791.7|782.6|9
1655728330000|2022-06-20 12:32:10|792.55|783.45|791.99|782.89|792.55|783.45|791.9|782.8|11
1655728340000|2022-06-20 12:32:20|792|782.9|792.08|782.98|792.08|782.98|791.7|782.6|11
1655728350000|2022-06-20 12:32:30|792.09|782.99|793.05|783.95|793.65|784.55|792.01|782.91|17
1655728360000|2022-06-20 12:32:40|792.85|783.75|792.8|783.7|792.85|783.75|791.91|782.81|16
1655728370000|2022-06-20 12:32:50|792.85|783.75|793.7|784.6|793.7|784.6|792.85|783.75|16
1655728380000|2022-06-20 12:33:00|793.56|784.46|793.7|784.6|793.78|784.68|793.55|784.45|7
1655728390000|2022-06-20 12:33:10|793.4|784.3|792.96|783.86|793.55|784.45|792.9|783.8|9
1655728400000|2022-06-20 12:33:20|793.01|783.91|792.6|783.5|793.01|783.91|792.2|783.1|12
1655728410000|2022-06-20 12:33:30|792.11|783.01|791.5|782.4|792.4|783.3|791.4|782.3|13
1655728420000|2022-06-20 12:33:40|791.45|782.35|790.5|781.4|791.9|782.8|790.5|781.4|24
1655728430000|2022-06-20 12:33:50|790.6|781.5|790.91|781.81|791.09|781.99|790.5|781.4|15
1655728440000|2022-06-20 12:34:00|790.87|781.77|791.45|782.35|791.45|782.35|790.87|781.77|11
1655728450000|2022-06-20 12:34:10|791.4|782.3|791.09|781.99|791.48|782.38|791.05|781.95|8
1655728460000|2022-06-20 12:34:20|791.1|782|790.87|781.77|791.1|782|790.86|781.76|13
1655728470000|2022-06-20 12:34:30|790.91|781.81|790.91|781.81|791.12|782.02|790.87|781.77|7
1655728480000|2022-06-20 12:34:40|790.87|781.77|789.85|780.75|791.05|781.95|789.78|780.68|18
1655728490000|2022-06-20 12:34:50|789.78|780.68|790.15|781.05|790.56|781.46|789.65|780.55|16
1655728500000|2022-06-20 12:35:00|790.25|781.15|790.94|781.84|791.33|782.23|790.25|781.15|21
1655728510000|2022-06-20 12:35:10|790.93|781.83|790.8|781.7|790.93|781.83|790.54|781.44|10
1655728520000|2022-06-20 12:35:20|790.75|781.65|789.79|780.69|790.8|781.7|789.55|780.45|17
1655728530000|2022-06-20 12:35:30|789.56|780.46|789.85|780.75|790.06|780.96|789.56|780.46|17
1655728540000|2022-06-20 12:35:40|789.81|780.71|789.8|780.7|789.88|780.78|789.61|780.51|16
1655728550000|2022-06-20 12:35:50|789.76|780.66|790.5|781.4|790.5|781.4|789.76|780.66|18
1655728560000|2022-06-20 12:36:00|790.13|781.03|794.6|785.5|795.05|785.95|790.13|781.03|31
1655728570000|2022-06-20 12:36:10|794.94|785.84|794.03|784.93|794.94|785.84|793.78|784.68|12
1655728580000|2022-06-20 12:36:20|794.05|784.95|794.61|785.51|794.98|785.88|794.05|784.95|12
1655728590000|2022-06-20 12:36:30|794.59|785.49|793.75|784.65|794.9|785.8|793.65|784.55|17
1655728600000|2022-06-20 12:36:40|793.81|784.71|793.6|784.5|793.81|784.71|793.45|784.35|10
1655728610000|2022-06-20 12:36:50|793.8|784.7|793.82|784.72|794.2|785.1|793.42|784.32|15
1655728620000|2022-06-20 12:37:00|793.72|784.62|793.55|784.45|793.75|784.65|793.55|784.45|7
1655728630000|2022-06-20 12:37:10|793.44|784.34|793.8|784.7|793.8|784.7|793.01|783.91|13
1655728640000|2022-06-20 12:37:20|793.4|784.3|793.33|784.23|793.95|784.85|793.16|784.06|18
1655728650000|2022-06-20 12:37:30|793.31|784.21|792.4|783.3|793.5|784.4|792.4|783.3|17
1655728660000|2022-06-20 12:37:40|792.5|783.4|792.5|783.4|792.5|783.4|792.38|783.28|12
1655728670000|2022-06-20 12:37:50|792.85|783.75|792.67|783.57|792.85|783.75|792.38|783.28|24
1655728680000|2022-06-20 12:38:00|792.66|783.56|791.8|782.7|792.66|783.56|791.8|782.7|11
1655728690000|2022-06-20 12:38:10|791.65|782.55|791.15|782.05|791.75|782.65|791.14|782.04|15
1655728700000|2022-06-20 12:38:20|791.21|782.11|791.65|782.55|791.65|782.55|791.16|782.06|17
1655728710000|2022-06-20 12:38:30|791.7|782.6|791.55|782.45|792.01|782.91|791.4|782.3|13
1655728720000|2022-06-20 12:38:40|791.4|782.3|791.21|782.11|791.4|782.3|791.21|782.11|6
1655728730000|2022-06-20 12:38:50|791.23|782.13|790.6|781.5|791.23|782.13|790.6|781.5|9
1655728740000|2022-06-20 12:39:00|790.75|781.65|790.99|781.89|790.99|781.89|790.6|781.5|14
1655728750000|2022-06-20 12:39:10|790.91|781.81|790.99|781.89|791.65|782.55|790.9|781.8|8
1655728760000|2022-06-20 12:39:20|790.96|781.86|790.78|781.68|790.97|781.87|790.78|781.68|12
1655728770000|2022-06-20 12:39:30|790.85|781.75|790.26|781.16|790.85|781.75|790.24|781.14|17
1655728780000|2022-06-20 12:39:40|789.95|780.85|789.65|780.55|790.05|780.95|789.65|780.55|16
1655728790000|2022-06-20 12:39:50|789.59|780.49|789.52|780.42|789.85|780.75|789.52|780.42|11
1655728800000|2022-06-20 12:40:00|789.54|780.44|789.48|780.38|789.58|780.48|789.46|780.36|18
1655728810000|2022-06-20 12:40:10|789.43|780.33|789.43|780.33|789.44|780.34|789.43|780.33|5
1655728820000|2022-06-20 12:40:20|789.44|780.34|789.9|780.8|790.2|781.1|789.4|780.3|17
1655728830000|2022-06-20 12:40:30|789.95|780.85|789.4|780.3|790.2|781.1|789.4|780.3|14
1655728840000|2022-06-20 12:40:40|789.51|780.41|789.42|780.32|789.53|780.43|789.4|780.3|17
1655728850000|2022-06-20 12:40:50|789.48|780.38|789.85|780.75|790.34|781.24|789.35|780.25|21
1655728860000|2022-06-20 12:41:00|789.8|780.7|790.7|781.6|790.7|781.6|789.79|780.69|22
1655728870000|2022-06-20 12:41:10|790.57|781.47|789.97|780.87|790.7|781.6|789.88|780.78|21
1655728880000|2022-06-20 12:41:20|789.96|780.86|789.7|780.6|790|780.9|789.7|780.6|13
1655728890000|2022-06-20 12:41:30|789.8|780.7|790.5|781.4|790.5|781.4|789.8|780.7|18
1655728900000|2022-06-20 12:41:40|790.08|780.98|790.4|781.3|790.45|781.35|790.08|780.98|3
1655728920000|2022-06-20 12:42:00|790.65|781.55|790.55|781.45|790.7|781.6|790.33|781.23|13
1655728930000|2022-06-20 12:42:10|790.45|781.35|790.38|781.28|790.8|781.7|790.38|781.28|6
1655728940000|2022-06-20 12:42:20|790.36|781.26|790.57|781.47|790.58|781.48|790.29|781.19|17
1655728950000|2022-06-20 12:42:30|790.5|781.4|790.4|781.3|790.5|781.4|790.11|781.01|7
1655728960000|2022-06-20 12:42:40|790.35|781.25|790.4|781.3|790.61|781.51|790.11|781.01|7
1655728970000|2022-06-20 12:42:50|790.1|781|790.35|781.25|790.59|781.49|790.1|781|5
1655728980000|2022-06-20 12:43:00|790.6|781.5|790.3|781.2|790.6|781.5|789.91|780.81|5
1655728990000|2022-06-20 12:43:10|790.4|781.3|790.07|780.97|790.61|781.51|789.96|780.86|14
1655729000000|2022-06-20 12:43:20|790.08|780.98|790.4|781.3|790.65|781.55|789.96|780.86|17
1655729010000|2022-06-20 12:43:30|790.06|780.96|790.25|781.15|790.6|781.5|790.02|780.92|11
1655729020000|2022-06-20 12:43:40|790.3|781.2|789.75|780.65|790.3|781.2|789.75|780.65|5
1655729030000|2022-06-20 12:43:50|789.85|780.75|789.55|780.45|790.29|781.19|789.45|780.35|15
1655729040000|2022-06-20 12:44:00|789.48|780.38|789.25|780.15|789.64|780.54|789.18|780.08|15
1655729050000|2022-06-20 12:44:10|789.3|780.2|789.05|779.95|789.7|780.6|789.05|779.95|7
1655729060000|2022-06-20 12:44:20|789.35|780.25|789.35|780.25|789.4|780.3|789.18|780.08|8
1655729070000|2022-06-20 12:44:30|789.3|780.2|790|780.9|790.05|780.95|788.94|779.84|14
1655729080000|2022-06-20 12:44:40|790.05|780.95|790.35|781.25|790.5|781.4|790.05|780.95|11
1655729090000|2022-06-20 12:44:50|790.4|781.3|790.3|781.2|790.67|781.57|790.25|781.15|7
1655729100000|2022-06-20 12:45:00|790.75|781.65|789.55|780.45|790.75|781.65|789.55|780.45|16
1655729110000|2022-06-20 12:45:10|789.6|780.5|789.9|780.8|789.95|780.85|789.53|780.43|14
1655729120000|2022-06-20 12:45:20|789.95|780.85|790.75|781.65|790.8|781.7|789.95|780.85|24
1655729130000|2022-06-20 12:45:30|790.77|781.67|790.63|781.53|790.84|781.74|790.61|781.51|18
1655729140000|2022-06-20 12:45:40|790.62|781.52|790.8|781.7|791.2|782.1|790.6|781.5|17
1655729150000|2022-06-20 12:45:50|790.9|781.8|791.39|782.29|791.7|782.6|790.9|781.8|14
1655729160000|2022-06-20 12:46:00|791.4|782.3|791.9|782.8|791.95|782.85|791.4|782.3|23
1655729170000|2022-06-20 12:46:10|791.95|782.85|792.35|783.25|792.7|783.6|791.91|782.81|17
1655729180000|2022-06-20 12:46:20|792.4|783.3|792.7|783.6|792.95|783.85|792.05|782.95|16
1655729190000|2022-06-20 12:46:30|792.75|783.65|793.35|784.25|793.6|784.5|792.75|783.65|22
1655729200000|2022-06-20 12:46:40|793.4|784.3|793.49|784.39|793.56|784.46|793.14|784.04|19
1655729210000|2022-06-20 12:46:50|793.67|784.57|793.05|783.95|793.85|784.75|792.97|783.87|14
1655729220000|2022-06-20 12:47:00|792.99|783.89|793.05|783.95|793.05|783.95|792.99|783.89|10
1655729230000|2022-06-20 12:47:10|793|783.9|793.05|783.95|793.05|783.95|793|783.9|2
1655729250000|2022-06-20 12:47:30|792.98|783.88|792.95|783.85|792.99|783.89|792.85|783.75|10
1655729260000|2022-06-20 12:47:40|792.9|783.8|792.95|783.85|792.95|783.85|792.8|783.7|5
1655729270000|2022-06-20 12:47:50|792.93|783.83|792.05|782.95|792.93|783.83|791.97|782.87|14
1655729280000|2022-06-20 12:48:00|791.97|782.87|791.68|782.58|792.05|782.95|791.53|782.43|15
1655729290000|2022-06-20 12:48:10|791.63|782.53|791.05|781.95|791.75|782.65|791.03|781.93|9
1655729300000|2022-06-20 12:48:20|791.1|782|791.48|782.38|791.84|782.74|791.1|782|13
1655729310000|2022-06-20 12:48:30|791.47|782.37|791.55|782.45|791.81|782.71|791.21|782.11|8
1655729320000|2022-06-20 12:48:40|791.46|782.36|792.14|783.04|792.16|783.06|791.46|782.36|18
1655729330000|2022-06-20 12:48:50|792.19|783.09|792.04|782.94|792.56|783.46|792.01|782.91|17
1655729340000|2022-06-20 12:49:00|792|782.9|791.8|782.7|792.03|782.93|791.62|782.52|9
1655729350000|2022-06-20 12:49:10|791.75|782.65|791.92|782.82|792|782.9|791.75|782.65|13
1655729360000|2022-06-20 12:49:20|791.95|782.85|792.26|783.16|792.26|783.16|791.9|782.8|9
1655729370000|2022-06-20 12:49:30|792.31|783.21|793.7|784.6|793.71|784.61|792.31|783.21|18
1655729380000|2022-06-20 12:49:40|793.71|784.61|793.54|784.44|793.75|784.65|793.27|784.17|19
1655729390000|2022-06-20 12:49:50|793.43|784.33|793.44|784.34|793.65|784.55|793.34|784.24|12
1655729400000|2022-06-20 12:50:00|793.42|784.32|793.51|784.41|793.75|784.65|793.36|784.26|10
1655729410000|2022-06-20 12:50:10|793.46|784.36|793.71|784.61|793.75|784.65|793.37|784.27|14
1655729430000|2022-06-20 12:50:30|793.41|784.31|793.71|784.61|793.71|784.61|793.41|784.31|8
1655729440000|2022-06-20 12:50:40|793.82|784.72|793.66|784.56|793.82|784.72|793.5|784.4|15
1655729450000|2022-06-20 12:50:50|793.78|784.68|794.14|785.04|794.23|785.13|793.56|784.46|18
1655729460000|2022-06-20 12:51:00|794.09|784.99|795.52|786.42|795.52|786.42|794|784.9|26
1655729470000|2022-06-20 12:51:10|795.57|786.47|795.52|786.42|795.6|786.5|795.12|786.02|10
1655729480000|2022-06-20 12:51:20|795.18|786.08|793.94|784.84|795.18|786.08|793.74|784.64|20
1655729490000|2022-06-20 12:51:30|793.55|784.45|794.29|785.19|794.33|785.23|793.55|784.45|21
1655729500000|2022-06-20 12:51:40|794.63|785.53|793.75|784.65|794.63|785.53|793.75|784.65|8
1655729510000|2022-06-20 12:51:50|793.73|784.63|792.7|783.6|793.75|784.65|792.7|783.6|12
1655729520000|2022-06-20 12:52:00|792.68|783.58|792.81|783.71|792.81|783.71|792.18|783.08|12
1655729530000|2022-06-20 12:52:10|792.9|783.8|793.23|784.13|793.6|784.5|792.9|783.8|20
1655729540000|2022-06-20 12:52:20|793.6|784.5|793.35|784.25|793.65|784.55|793.25|784.15|11
1655729550000|2022-06-20 12:52:30|793.65|784.55|793.59|784.49|793.72|784.62|793.55|784.45|5
1655729560000|2022-06-20 12:52:40|793.39|784.29|793.5|784.4|793.95|784.85|793.26|784.16|9
1655729570000|2022-06-20 12:52:50|793.7|784.6|793.58|784.48|793.7|784.6|793.5|784.4|8
1655729580000|2022-06-20 12:53:00|793.74|784.64|793.68|784.58|793.74|784.64|793.68|784.58|4
1655729590000|2022-06-20 12:53:10|793.86|784.76|794|784.9|794|784.9|793.86|784.76|3
1655729600000|2022-06-20 12:53:20|794.05|784.95|794|784.9|794.15|785.05|793.95|784.85|7
1655729610000|2022-06-20 12:53:30|793.95|784.85|794.59|785.49|794.65|785.55|793.95|784.85|11
1655729620000|2022-06-20 12:53:40|794.25|785.15|793.8|784.7|794.45|785.35|793.8|784.7|4
1655729630000|2022-06-20 12:53:50|793.7|784.6|793.77|784.67|793.99|784.89|793.7|784.6|6
1655729640000|2022-06-20 12:54:00|793.88|784.78|793.72|784.62|793.88|784.78|793.72|784.62|6
1655729650000|2022-06-20 12:54:10|793.7|784.6|793.72|784.62|793.72|784.62|793.7|784.6|2
1655729660000|2022-06-20 12:54:20|793.73|784.63|793.72|784.62|793.73|784.63|793.7|784.6|6
1655729670000|2022-06-20 12:54:30|793.7|784.6|792.85|783.75|793.7|784.6|792.85|783.75|10
1655729680000|2022-06-20 12:54:40|792.7|783.6|792.85|783.75|793.16|784.06|792.67|783.57|9
1655729690000|2022-06-20 12:54:50|792.88|783.78|792.75|783.65|792.88|783.78|792.62|783.52|6
1655729700000|2022-06-20 12:55:00|792.65|783.55|792.65|783.55|792.65|783.55|792.59|783.49|5
1655729710000|2022-06-20 12:55:10|792.95|783.85|793.3|784.2|793.51|784.41|792.8|783.7|6
1655729720000|2022-06-20 12:55:20|792.81|783.71|793.28|784.18|793.56|784.46|792.81|783.71|12
1655729730000|2022-06-20 12:55:30|793.4|784.3|793.4|784.3|793.5|784.4|793.25|784.15|4
1655729740000|2022-06-20 12:55:40|793.51|784.41|793.9|784.8|793.9|784.8|792.7|783.6|19
1655729750000|2022-06-20 12:55:50|793.75|784.65|793.76|784.66|794.46|785.36|793.75|784.65|5
1655729760000|2022-06-20 12:56:00|793.85|784.75|793.58|784.48|793.85|784.75|793.24|784.14|18
1655729770000|2022-06-20 12:56:10|793.6|784.5|794.58|785.48|794.61|785.51|793.57|784.47|22
1655729780000|2022-06-20 12:56:20|794.65|785.55|794.85|785.75|794.94|785.84|794.64|785.54|19
1655729790000|2022-06-20 12:56:30|794.94|785.84|795|785.9|795.1|786|794.8|785.7|16
1655729800000|2022-06-20 12:56:40|794.9|785.8|794.93|785.83|794.94|785.84|794.73|785.63|10
1655729810000|2022-06-20 12:56:50|794.86|785.76|794.88|785.78|794.93|785.83|794.86|785.76|9
1655729820000|2022-06-20 12:57:00|794.87|785.77|794.84|785.74|794.87|785.77|794.77|785.67|6
1655729830000|2022-06-20 12:57:10|794.78|785.68|795.55|786.45|795.6|786.5|794.78|785.68|19
1655729840000|2022-06-20 12:57:20|795.45|786.35|795.52|786.42|795.8|786.7|795.45|786.35|8
1655729850000|2022-06-20 12:57:30|795.75|786.65|795.52|786.42|795.75|786.65|795.19|786.09|3
1655729860000|2022-06-20 12:57:40|795.24|786.14|794.83|785.73|795.24|786.14|794.58|785.48|15
1655729870000|2022-06-20 12:57:50|795.15|786.05|795.4|786.3|795.65|786.55|795.05|785.95|7
1655729880000|2022-06-20 12:58:00|795.26|786.16|795.52|786.42|795.75|786.65|795.26|786.16|17
1655729890000|2022-06-20 12:58:10|795.45|786.35|795.1|786|795.45|786.35|794.65|785.55|13
1655729900000|2022-06-20 12:58:20|795.17|786.07|795.5|786.4|795.75|786.65|795.1|786|14
1655729910000|2022-06-20 12:58:30|795.4|786.3|794.65|785.55|795.6|786.5|794.65|785.55|15
1655729920000|2022-06-20 12:58:40|795.05|785.95|794.65|785.55|795.05|785.95|794.65|785.55|5
1655729930000|2022-06-20 12:58:50|794.95|785.85|794.52|785.42|794.95|785.85|794.5|785.4|8
1655729940000|2022-06-20 12:59:00|794.53|785.43|794.85|785.75|794.9|785.8|794.53|785.43|10
1655729950000|2022-06-20 12:59:10|794.9|785.8|795.55|786.45|795.55|786.45|794.9|785.8|12
1655729960000|2022-06-20 12:59:20|795.37|786.27|795.48|786.38|795.74|786.64|795.37|786.27|12
1655729970000|2022-06-20 12:59:30|795.4|786.3|795.45|786.35|795.45|786.35|795.04|785.94|9
1655729980000|2022-06-20 12:59:40|794.95|785.85|794.55|785.45|794.95|785.85|794.55|785.45|4
1655729990000|2022-06-20 12:59:50|794.5|785.4|794.5|785.4|794.5|785.4|794.5|785.4|1
1655730000000|2022-06-20 13:00:00|794.6|785.5|794.18|785.08|794.75|785.65|793.95|784.85|21
1655730010000|2022-06-20 13:00:10|794.35|785.25|794.08|784.98|794.55|785.45|794.08|784.98|13
1655730020000|2022-06-20 13:00:20|794.24|785.14|794.23|785.13|794.45|785.35|794.23|785.13|5
1655730030000|2022-06-20 13:00:30|794.45|785.35|794.65|785.55|794.7|785.6|794.03|784.93|9
1655730040000|2022-06-20 13:00:40|794.4|785.3|794.03|784.93|794.61|785.51|794.03|784.93|11
1655730060000|2022-06-20 13:01:00|794.19|785.09|794.03|784.93|794.19|785.09|794.03|784.93|2
1655730070000|2022-06-20 13:01:10|794.12|785.02|794.22|785.12|794.26|785.16|793.98|784.88|6
1655730080000|2022-06-20 13:01:20|793.98|784.88|793.82|784.72|794.26|785.16|793.82|784.72|8
1655730090000|2022-06-20 13:01:30|793.81|784.71|793.5|784.4|793.93|784.83|793.5|784.4|6
1655730100000|2022-06-20 13:01:40|793.4|784.3|793.6|784.5|793.62|784.52|793.4|784.3|10
1655730110000|2022-06-20 13:01:50|793.5|784.4|793.45|784.35|793.6|784.5|793.35|784.25|7
1655730120000|2022-06-20 13:02:00|793.4|784.3|793.55|784.45|793.79|784.69|793.4|784.3|17
1655730130000|2022-06-20 13:02:10|793.45|784.35|793.75|784.65|793.75|784.65|793.45|784.35|2
1655730140000|2022-06-20 13:02:20|793.45|784.35|793.35|784.25|793.64|784.54|793.35|784.25|8
1655730150000|2022-06-20 13:02:30|793.43|784.33|792.75|783.65|793.43|784.33|792.75|783.65|4
1655730160000|2022-06-20 13:02:40|792.8|783.7|792.75|783.65|793.4|784.3|792.75|783.65|4
1655730170000|2022-06-20 13:02:50|793.26|784.16|792.15|783.05|793.26|784.16|792.15|783.05|14
1655730180000|2022-06-20 13:03:00|792.1|783|792.3|783.2|792.65|783.55|792.1|783|7
1655730190000|2022-06-20 13:03:10|791.83|782.73|791.5|782.4|792.05|782.95|791.25|782.15|16
1655730200000|2022-06-20 13:03:20|791.4|782.3|791.3|782.2|791.6|782.5|790.75|781.65|20
1655730210000|2022-06-20 13:03:30|790.95|781.85|791.35|782.25|791.35|782.25|790.95|781.85|9
1655730220000|2022-06-20 13:03:40|791.05|781.95|791|781.9|791.35|782.25|791|781.9|7
1655730230000|2022-06-20 13:03:50|791.3|782.2|791.35|782.25|791.52|782.42|791.1|782|17
1655730240000|2022-06-20 13:04:00|791.28|782.18|790.6|781.5|791.4|782.3|790.6|781.5|15
1655730250000|2022-06-20 13:04:10|790.65|781.55|791.4|782.3|791.65|782.55|790.65|781.55|10
1655730260000|2022-06-20 13:04:20|791.45|782.35|791.55|782.45|791.6|782.5|791|781.9|16
1655730270000|2022-06-20 13:04:30|791.6|782.5|792.15|783.05|792.41|783.31|791.6|782.5|23
1655730280000|2022-06-20 13:04:40|792.41|783.31|792.19|783.09|792.41|783.31|792.1|783|6
1655730290000|2022-06-20 13:04:50|792.24|783.14|792.37|783.27|792.55|783.45|792.15|783.05|13
1655730300000|2022-06-20 13:05:00|792.55|783.45|792.45|783.35|792.75|783.65|792.28|783.18|15
1655730310000|2022-06-20 13:05:10|792.3|783.2|793.6|784.5|793.73|784.63|792.3|783.2|20
1655730320000|2022-06-20 13:05:20|793.5|784.4|792.5|783.4|793.75|784.65|792.3|783.2|17
1655730330000|2022-06-20 13:05:30|792.37|783.27|792.5|783.4|792.5|783.4|792.37|783.27|16
1655730340000|2022-06-20 13:05:40|792.35|783.25|792.4|783.3|792.5|783.4|792.08|782.98|17
1655730350000|2022-06-20 13:05:50|792.08|782.98|792|782.9|792.4|783.3|791.61|782.51|15
1655730360000|2022-06-20 13:06:00|792.41|783.31|792.41|783.31|792.7|783.6|792|782.9|12
1655730370000|2022-06-20 13:06:10|791.8|782.7|790.65|781.55|791.8|782.7|790.65|781.55|19
1655730380000|2022-06-20 13:06:20|790.54|781.44|790.7|781.6|790.7|781.6|790.54|781.44|10
1655730390000|2022-06-20 13:06:30|790.68|781.58|791.25|782.15|791.5|782.4|790.66|781.56|11
1655730400000|2022-06-20 13:06:40|790.78|781.68|790.9|781.8|791.41|782.31|790.65|781.55|9
1655730410000|2022-06-20 13:06:50|791.36|782.26|790.68|781.58|791.36|782.26|790.58|781.48|16
1655730420000|2022-06-20 13:07:00|790.64|781.54|791.15|782.05|791.3|782.2|790.64|781.54|16
1655730430000|2022-06-20 13:07:10|791.51|782.41|791.45|782.35|791.7|782.6|791.45|782.35|4
1655730440000|2022-06-20 13:07:20|791.1|782|791.45|782.35|791.45|782.35|791.1|782|3
1655730450000|2022-06-20 13:07:30|791.5|782.4|791.11|782.01|791.5|782.4|791.11|782.01|4
1655730460000|2022-06-20 13:07:40|791.36|782.26|791.11|782.01|791.41|782.31|791.11|782.01|3
1655730470000|2022-06-20 13:07:50|791.36|782.26|791.95|782.85|792.17|783.07|791.36|782.26|13
1655730480000|2022-06-20 13:08:00|792.33|783.23|791.75|782.65|792.5|783.4|791.64|782.54|20
1655730490000|2022-06-20 13:08:10|791.55|782.45|791.51|782.41|791.55|782.45|791.27|782.17|14
1655730500000|2022-06-20 13:08:20|791.38|782.28|791.8|782.7|791.9|782.8|791.29|782.19|17
1655730510000|2022-06-20 13:08:30|791.65|782.55|791.5|782.4|792.26|783.16|791.5|782.4|7
1655730520000|2022-06-20 13:08:40|791.4|782.3|791.5|782.4|791.5|782.4|791.4|782.3|2
1655730530000|2022-06-20 13:08:50|791.65|782.55|791.5|782.4|791.65|782.55|791.5|782.4|2
1655730540000|2022-06-20 13:09:00|791.59|782.49|790.73|781.63|791.68|782.58|790.55|781.45|23
1655730550000|2022-06-20 13:09:10|790.6|781.5|790.59|781.49|790.65|781.55|790.51|781.41|11
1655730560000|2022-06-20 13:09:20|790.75|781.65|790.75|781.65|790.96|781.86|790.7|781.6|19
1655730570000|2022-06-20 13:09:30|790.8|781.7|790.55|781.45|791.28|782.18|790.55|781.45|10
1655730580000|2022-06-20 13:09:40|790.45|781.35|790.44|781.34|790.45|781.35|789.95|780.85|16
1655730590000|2022-06-20 13:09:50|790.14|781.04|790.95|781.85|791.1|782|790.14|781.04|16
1655730600000|2022-06-20 13:10:00|791|781.9|791.25|782.15|791.25|782.15|791|781.9|17
1655730610000|2022-06-20 13:10:10|791.21|782.11|790.58|781.48|791.5|782.4|790.52|781.42|18
1655730620000|2022-06-20 13:10:20|790.6|781.5|791.1|782|791.18|782.08|790.54|781.44|20
1655730630000|2022-06-20 13:10:30|791.15|782.05|791.48|782.38|791.5|782.4|791.1|782|11
1655730640000|2022-06-20 13:10:40|791.45|782.35|790.45|781.35|791.45|782.35|790.45|781.35|8
1655730650000|2022-06-20 13:10:50|790.23|781.13|790.2|781.1|790.45|781.35|790.2|781.1|7
1655730660000|2022-06-20 13:11:00|789.85|780.75|790|780.9|790.24|781.14|789.85|780.75|13
1655730670000|2022-06-20 13:11:10|790.05|780.95|790.05|780.95|790.29|781.19|790|780.9|6
1655730680000|2022-06-20 13:11:20|790|780.9|790.2|781.1|790.35|781.25|790|780.9|6
1655730690000|2022-06-20 13:11:30|790.25|781.15|791.26|782.16|791.31|782.21|790.25|781.15|15
1655730700000|2022-06-20 13:11:40|791.21|782.11|791.01|781.91|791.6|782.5|791.01|781.91|13
1655730710000|2022-06-20 13:11:50|790.91|781.81|791.14|782.04|791.14|782.04|790.91|781.81|6
1655730720000|2022-06-20 13:12:00|791.19|782.09|791.55|782.45|791.6|782.5|791.19|782.09|12
1655730730000|2022-06-20 13:12:10|791.43|782.33|791.55|782.45|791.8|782.7|791.43|782.33|6
1655730740000|2022-06-20 13:12:20|791.45|782.35|791.6|782.5|791.65|782.55|791.45|782.35|4
1655730750000|2022-06-20 13:12:30|791.63|782.53|791.55|782.45|791.65|782.55|791.43|782.33|8
1655730760000|2022-06-20 13:12:40|791.42|782.32|790.95|781.85|791.56|782.46|790.95|781.85|8
1655730770000|2022-06-20 13:12:50|791.08|781.98|791|781.9|791.08|781.98|790.95|781.85|3
1655730780000|2022-06-20 13:13:00|791.25|782.15|791.4|782.3|791.56|782.46|791|781.9|9
1655730790000|2022-06-20 13:13:10|791.01|781.91|790.5|781.4|791.45|782.35|790.5|781.4|8
1655730800000|2022-06-20 13:13:20|790.33|781.23|790.4|781.3|790.5|781.4|790.33|781.23|4
1655730810000|2022-06-20 13:13:30|790.53|781.43|789.83|780.73|790.53|781.43|789.82|780.72|5
1655730820000|2022-06-20 13:13:40|789.68|780.58|789.4|780.3|789.85|780.75|789.37|780.27|15
1655730830000|2022-06-20 13:13:50|789.5|780.4|789.5|780.4|789.65|780.55|789.39|780.29|13
1655730840000|2022-06-20 13:14:00|789.45|780.35|790.55|781.45|790.55|781.45|789.45|780.35|13
1655730850000|2022-06-20 13:14:10|790.5|781.4|790.5|781.4|790.5|781.4|790.5|781.4|1
1655730860000|2022-06-20 13:14:20|790.45|781.35|790.9|781.8|791.05|781.95|790.45|781.35|8
1655730870000|2022-06-20 13:14:30|790.95|781.85|791.05|781.95|791.6|782.5|790.85|781.75|10
1655730880000|2022-06-20 13:14:40|791.1|782|791.75|782.65|792.45|783.35|791.05|781.95|26
1655730890000|2022-06-20 13:14:50|791.7|782.6|791.59|782.49|791.7|782.6|791.5|782.4|3
1655730900000|2022-06-20 13:15:00|791.7|782.6|791.15|782.05|791.7|782.6|791.1|782|11
1655730910000|2022-06-20 13:15:10|791.2|782.1|791.6|782.5|791.7|782.6|791|781.9|23
1655730920000|2022-06-20 13:15:20|791.61|782.51|792.65|783.55|792.9|783.8|791.61|782.51|21
1655730930000|2022-06-20 13:15:30|792.55|783.45|792.55|783.45|792.64|783.54|792.25|783.15|5
1655730940000|2022-06-20 13:15:40|792.54|783.44|792.1|783|792.66|783.56|792.05|782.95|8
1655730950000|2022-06-20 13:15:50|792.15|783.05|792.54|783.44|792.8|783.7|792.05|782.95|14
1655730960000|2022-06-20 13:16:00|792.5|783.4|792.39|783.29|792.65|783.55|792.14|783.04|10
1655730970000|2022-06-20 13:16:10|792.14|783.04|792.25|783.15|792.44|783.34|792.14|783.04|6
1655730980000|2022-06-20 13:16:20|792.3|783.2|792.33|783.23|792.65|783.55|792.25|783.15|7
1655730990000|2022-06-20 13:16:30|792.55|783.45|792.6|783.5|792.6|783.5|792.33|783.23|7
1655731000000|2022-06-20 13:16:40|792.47|783.37|792.48|783.38|792.6|783.5|792.47|783.37|3
1655731010000|2022-06-20 13:16:50|792.7|783.6|793.23|784.13|793.23|784.13|792.47|783.37|13
1655731020000|2022-06-20 13:17:00|793.28|784.18|793.06|783.96|793.64|784.54|793.06|783.96|17
1655731030000|2022-06-20 13:17:10|792.99|783.89|793.11|784.01|793.11|784.01|792.55|783.45|16
1655731040000|2022-06-20 13:17:20|792.98|783.88|793.42|784.32|793.42|784.32|792.88|783.78|8
1655731050000|2022-06-20 13:17:30|793.08|783.98|793.08|783.98|793.08|783.98|793.08|783.98|1
1655731060000|2022-06-20 13:17:40|793.13|784.03|793.32|784.22|793.38|784.28|793.13|784.03|6
1655731070000|2022-06-20 13:17:50|793.41|784.31|793.68|784.58|793.69|784.59|793.41|784.31|6
1655731080000|2022-06-20 13:18:00|793.5|784.4|793.91|784.81|794.02|784.92|793.44|784.34|16
1655731090000|2022-06-20 13:18:10|793.92|784.82|794.05|784.95|794.16|785.06|793.6|784.5|14
1655731100000|2022-06-20 13:18:20|794.25|785.15|793.95|784.85|794.56|785.46|793.89|784.79|9
1655731110000|2022-06-20 13:18:30|794.45|785.35|794.29|785.19|794.45|785.35|794.29|785.19|3
1655731120000|2022-06-20 13:18:40|793.86|784.76|793.68|784.58|794.35|785.25|793.68|784.58|8
1655731130000|2022-06-20 13:18:50|793.49|784.39|793.68|784.58|793.68|784.58|793.49|784.39|3
1655731140000|2022-06-20 13:19:00|793.69|784.59|792.89|783.79|793.69|784.59|792.89|783.79|8
1655731150000|2022-06-20 13:19:10|792.74|783.64|792.7|783.6|792.85|783.75|792.66|783.56|9
1655731160000|2022-06-20 13:19:20|792.66|783.56|792.68|783.58|792.86|783.76|792.66|783.56|5
1655731170000|2022-06-20 13:19:30|792.7|783.6|792.81|783.71|792.85|783.75|792.7|783.6|3
1655731180000|2022-06-20 13:19:40|792.75|783.65|792.81|783.71|792.81|783.71|792.62|783.52|4
1655731190000|2022-06-20 13:19:50|792.9|783.8|792.6|783.5|792.9|783.8|792.6|783.5|5
1655731200000|2022-06-20 13:20:00|792.67|783.57|792.75|783.65|792.82|783.72|792.67|783.57|6
1655731210000|2022-06-20 13:20:10|792.76|783.66|793.42|784.32|793.48|784.38|792.76|783.66|9
1655731220000|2022-06-20 13:20:20|793.3|784.2|793.17|784.07|793.75|784.65|793.17|784.07|14
1655731230000|2022-06-20 13:20:30|793.01|783.91|793.2|784.1|793.2|784.1|792.79|783.69|14
1655731240000|2022-06-20 13:20:40|793.1|784|792.88|783.78|793.55|784.45|792.87|783.77|9
1655731250000|2022-06-20 13:20:50|792.89|783.79|792.66|783.56|792.89|783.79|792.54|783.44|4
1655731260000|2022-06-20 13:21:00|792.65|783.55|792.18|783.08|792.73|783.63|792.18|783.08|13
1655731270000|2022-06-20 13:21:10|792.1|783|792.23|783.13|792.28|783.18|792.1|783|4
1655731290000|2022-06-20 13:21:30|792.28|783.18|792.69|783.59|792.69|783.59|792.28|783.18|7
1655731300000|2022-06-20 13:21:40|792.72|783.62|792.84|783.74|792.87|783.77|792.66|783.56|15
1655731310000|2022-06-20 13:21:50|792.72|783.62|793.05|783.95|793.29|784.19|792.69|783.59|10
1655731320000|2022-06-20 13:22:00|793.15|784.05|793.05|783.95|793.15|784.05|793.05|783.95|4
1655731330000|2022-06-20 13:22:10|793.11|784.01|793.19|784.09|793.19|784.09|793.09|783.99|5
1655731340000|2022-06-20 13:22:20|793.1|784|793.19|784.09|793.19|784.09|793.1|784|2
1655731350000|2022-06-20 13:22:30|793.32|784.22|793.49|784.39|793.49|784.39|793.2|784.1|5
1655731360000|2022-06-20 13:22:40|793.2|784.1|793.1|784|793.56|784.46|793.1|784|8
1655731370000|2022-06-20 13:22:50|793.31|784.21|793.01|783.91|793.31|784.21|792.89|783.79|6
1655731380000|2022-06-20 13:23:00|792.84|783.74|792.64|783.54|792.85|783.75|792.64|783.54|3
1655731390000|2022-06-20 13:23:10|792.52|783.42|792.7|783.6|792.7|783.6|792.52|783.42|3
1655731400000|2022-06-20 13:23:20|792.35|783.25|792.32|783.22|792.45|783.35|792.32|783.22|6
1655731410000|2022-06-20 13:23:30|792.34|783.24|792.34|783.24|792.51|783.41|792.32|783.22|5
1655731420000|2022-06-20 13:23:40|792.38|783.28|792.17|783.07|792.38|783.28|792.17|783.07|4
1655731430000|2022-06-20 13:23:50|792.03|782.93|791.89|782.79|792.09|782.99|791.89|782.79|4
1655731440000|2022-06-20 13:24:00|791.87|782.77|791.69|782.59|791.87|782.77|791.69|782.59|2
1655731460000|2022-06-20 13:24:20|791.86|782.76|792.67|783.57|792.85|783.75|791.75|782.65|23
1655731470000|2022-06-20 13:24:30|792.76|783.66|793.17|784.07|793.19|784.09|792.67|783.57|12
1655731480000|2022-06-20 13:24:40|793.18|784.08|793.19|784.09|793.33|784.23|792.93|783.83|10
1655731490000|2022-06-20 13:24:50|793.14|784.04|793.14|784.04|793.19|784.09|793.14|784.04|3
1655731500000|2022-06-20 13:25:00|793.51|784.41|794.05|784.95|794.07|784.97|793.05|783.95|18
1655731510000|2022-06-20 13:25:10|794.07|784.97|794.67|785.57|794.67|785.57|793.93|784.83|26
1655731520000|2022-06-20 13:25:20|794.56|785.46|794.71|785.61|794.71|785.61|794.49|785.39|11
1655731530000|2022-06-20 13:25:30|794.7|785.6|794.58|785.48|794.85|785.75|794.49|785.39|15
1655731540000|2022-06-20 13:25:40|794.57|785.47|794.51|785.41|794.57|785.47|794.45|785.35|10
1655731550000|2022-06-20 13:25:50|794.33|785.23|794.25|785.15|794.51|785.41|794.25|785.15|9
1655731560000|2022-06-20 13:26:00|794.1|785|793.97|784.87|794.51|785.41|793.97|784.87|11
1655731570000|2022-06-20 13:26:10|794.05|784.95|794.51|785.41|794.67|785.57|794.05|784.95|13
1655731580000|2022-06-20 13:26:20|794.4|785.3|794.48|785.38|794.61|785.51|794.39|785.29|7
1655731590000|2022-06-20 13:26:30|794.28|785.18|794.13|785.03|794.6|785.5|794.13|785.03|11
1655731600000|2022-06-20 13:26:40|794.2|785.1|795.05|785.95|795.05|785.95|794.2|785.1|19
1655731610000|2022-06-20 13:26:50|794.9|785.8|794.48|785.38|794.9|785.8|794.48|785.38|11
1655731620000|2022-06-20 13:27:00|794.63|785.53|795.45|786.35|795.6|786.5|794.48|785.38|24
1655731630000|2022-06-20 13:27:10|795.4|786.3|795.47|786.37|795.8|786.7|795.4|786.3|17
1655731640000|2022-06-20 13:27:20|795.65|786.55|795.47|786.37|795.65|786.55|795.19|786.09|4
1655731650000|2022-06-20 13:27:30|795.62|786.52|795.02|785.92|795.62|786.52|795.02|785.92|3
1655731660000|2022-06-20 13:27:40|795.23|786.13|795.8|786.7|795.8|786.7|795.23|786.13|15
1655731670000|2022-06-20 13:27:50|795.92|786.82|798.3|789.2|798.3|789.2|795.92|786.82|35
1655731680000|2022-06-20 13:28:00|798.4|789.3|798.48|789.38|798.65|789.55|798.2|789.1|25
1655731690000|2022-06-20 13:28:10|798.44|789.34|797.88|788.78|798.55|789.45|797.65|788.55|21
1655731700000|2022-06-20 13:28:20|797.82|788.72|797.35|788.25|797.86|788.76|797.35|788.25|13
1655731710000|2022-06-20 13:28:30|797.36|788.26|797.21|788.11|797.42|788.32|797.21|788.11|15
1655731720000|2022-06-20 13:28:40|797.14|788.04|797|787.9|797.38|788.28|796.96|787.86|16
1655731730000|2022-06-20 13:28:50|797.09|787.99|798.55|789.45|798.55|789.45|797.09|787.99|15
1655731740000|2022-06-20 13:29:00|798.35|789.25|798.6|789.5|798.65|789.55|798.35|789.25|15
1655731750000|2022-06-20 13:29:10|798.52|789.42|798.47|789.37|798.6|789.5|798.2|789.1|10
1655731760000|2022-06-20 13:29:20|798.55|789.45|798.04|788.94|798.55|789.45|798.04|788.94|6
1655731770000|2022-06-20 13:29:30|797.95|788.85|798.19|789.09|798.2|789.1|797.76|788.66|22
1655731780000|2022-06-20 13:29:40|798.16|789.06|798.27|789.17|798.55|789.45|798.15|789.05|16
1655731790000|2022-06-20 13:29:50|798.4|789.3|797.13|788.03|798.4|789.3|797.05|787.95|15
1655731800000|2022-06-20 13:30:00|797.12|788.02|798.05|788.95|798.1|789|797.11|788.01|28
1655731810000|2022-06-20 13:30:10|797.92|788.82|798.15|789.05|798.15|789.05|797.7|788.6|25
1655731820000|2022-06-20 13:30:20|798.1|789|798.55|789.45|798.6|789.5|798.1|789|19
1655731830000|2022-06-20 13:30:30|798.28|789.18|799.05|789.95|799.18|790.08|798.28|789.18|26
1655731840000|2022-06-20 13:30:40|798.94|789.84|798.93|789.83|799.05|789.95|798.49|789.39|15
1655731850000|2022-06-20 13:30:50|798.94|789.84|798.75|789.65|798.94|789.84|798.57|789.47|19
1655731860000|2022-06-20 13:31:00|798.8|789.7|798.9|789.8|798.9|789.8|798.54|789.44|8
1655731870000|2022-06-20 13:31:10|798.81|789.71|799.77|790.67|799.77|790.67|798.81|789.71|16
1655731880000|2022-06-20 13:31:20|799.72|790.62|798.65|789.55|799.77|790.67|798.31|789.21|19
1655731890000|2022-06-20 13:31:30|798.33|789.23|798.27|789.17|798.92|789.82|798.25|789.15|9
1655731900000|2022-06-20 13:31:40|798.28|789.18|798.05|788.95|798.52|789.42|797.98|788.88|17
1655731910000|2022-06-20 13:31:50|797.99|788.89|797.86|788.76|797.99|788.89|797.64|788.54|5
1655731920000|2022-06-20 13:32:00|797.85|788.75|797.74|788.64|797.86|788.76|797.62|788.52|12
1655731930000|2022-06-20 13:32:10|797.76|788.66|797.62|788.52|797.9|788.8|797.51|788.41|14
1655731940000|2022-06-20 13:32:20|797.49|788.39|797.67|788.57|797.67|788.57|797.49|788.39|3
1655731950000|2022-06-20 13:32:30|797.51|788.41|797.27|788.17|797.64|788.54|797.26|788.16|12
1655731960000|2022-06-20 13:32:40|797.28|788.18|797.3|788.2|797.4|788.3|797.13|788.03|14
1655731970000|2022-06-20 13:32:50|797.31|788.21|797.31|788.21|797.37|788.27|797.31|788.21|3
1655731980000|2022-06-20 13:33:00|797.13|788.03|797.03|787.93|797.16|788.06|796.97|787.87|14
1655731990000|2022-06-20 13:33:10|797.28|788.18|797.62|788.52|797.68|788.58|797.26|788.16|18
1655732000000|2022-06-20 13:33:20|797.61|788.51|796.58|787.48|797.81|788.71|796.58|787.48|14
1655732010000|2022-06-20 13:33:30|796.68|787.58|796.77|787.67|796.98|787.88|796.68|787.58|12
1655732020000|2022-06-20 13:33:40|796.78|787.68|796.78|787.68|796.78|787.68|796.67|787.57|6
1655732030000|2022-06-20 13:33:50|796.77|787.67|796.08|786.98|796.77|787.67|796.06|786.96|9
1655732040000|2022-06-20 13:34:00|796.09|786.99|796.08|786.98|796.09|786.99|795.86|786.76|3
1655732050000|2022-06-20 13:34:10|795.91|786.81|796.08|786.98|796.08|786.98|795.91|786.81|3
1655732060000|2022-06-20 13:34:20|796.09|786.99|796.09|786.99|796.09|786.99|796.08|786.98|3
1655732070000|2022-06-20 13:34:30|795.85|786.75|796.1|787|796.11|787.01|795.85|786.75|8
1655732080000|2022-06-20 13:34:40|796.02|786.92|796.1|787|796.17|787.07|795.95|786.85|9
1655732090000|2022-06-20 13:34:50|795.91|786.81|795.03|785.93|795.91|786.81|795.03|785.93|4
1655732100000|2022-06-20 13:35:00|795.54|786.44|795.16|786.06|795.54|786.44|795.14|786.04|13
1655732110000|2022-06-20 13:35:10|795.14|786.04|795.06|785.96|795.16|786.06|795.05|785.95|8
1655732120000|2022-06-20 13:35:20|794.76|785.66|794.21|785.11|794.76|785.66|794.21|785.11|3
1655732130000|2022-06-20 13:35:30|794.18|785.08|793.05|783.95|794.18|785.08|793.05|783.95|8
1655732140000|2022-06-20 13:35:40|793|783.9|792.73|783.63|793.04|783.94|792.7|783.6|7
1655732150000|2022-06-20 13:35:50|793.03|783.93|793.08|783.98|793.12|784.02|792.65|783.55|8
1655732160000|2022-06-20 13:36:00|792.5|783.4|792.49|783.39|792.7|783.6|792.2|783.1|7
1655732170000|2022-06-20 13:36:10|792.48|783.38|791.95|782.85|792.48|783.38|791.95|782.85|10
1655732180000|2022-06-20 13:36:20|791.8|782.7|791.8|782.7|792.05|782.95|791.7|782.6|4
1655732190000|2022-06-20 13:36:30|791.7|782.6|791.87|782.77|791.87|782.77|791.7|782.6|2
1655732200000|2022-06-20 13:36:40|791.7|782.6|791.01|781.91|791.7|782.6|790.85|781.75|20
1655732210000|2022-06-20 13:36:50|790.95|781.85|791.04|781.94|791.49|782.39|790.95|781.85|20
1655732220000|2022-06-20 13:37:00|791.03|781.93|790.99|781.89|791.04|781.94|790.96|781.86|14
1655732230000|2022-06-20 13:37:10|791|781.9|790.98|781.88|791|781.9|790.97|781.87|7
1655732240000|2022-06-20 13:37:20|790.97|781.87|791.05|781.95|791.65|782.55|790.89|781.79|17
1655732250000|2022-06-20 13:37:30|791.26|782.16|791.3|782.2|791.3|782.2|791.02|781.92|11
1655732260000|2022-06-20 13:37:40|791.25|782.15|791.55|782.45|791.55|782.45|791.15|782.05|8
1655732270000|2022-06-20 13:37:50|791.33|782.23|792.31|783.21|792.34|783.24|791.33|782.23|22
1655732280000|2022-06-20 13:38:00|792.3|783.2|792.28|783.18|792.64|783.54|792.28|783.18|6
1655732290000|2022-06-20 13:38:10|792.61|783.51|793.55|784.45|793.55|784.45|792.32|783.22|25
1655732300000|2022-06-20 13:38:20|793.53|784.43|793.74|784.64|793.75|784.65|793.45|784.35|7
1655732310000|2022-06-20 13:38:30|793.7|784.6|793.66|784.56|793.74|784.64|793.58|784.48|5
1655732320000|2022-06-20 13:38:40|793.81|784.71|793.89|784.79|793.9|784.8|793.8|784.7|9
1655732330000|2022-06-20 13:38:50|793.9|784.8|793.89|784.79|793.9|784.8|793.84|784.74|10
1655732340000|2022-06-20 13:39:00|793.74|784.64|793.88|784.78|793.9|784.8|793.71|784.61|13
1655732350000|2022-06-20 13:39:10|793.85|784.75|794.16|785.06|794.8|785.7|793.85|784.75|28
1655732360000|2022-06-20 13:39:20|794.11|785.01|794.61|785.51|794.8|785.7|794.11|785.01|22
1655732370000|2022-06-20 13:39:30|794.62|785.52|794.05|784.95|794.74|785.64|794.05|784.95|16
1655732380000|2022-06-20 13:39:40|793.9|784.8|793.85|784.75|793.9|784.8|793.85|784.75|6
1655732390000|2022-06-20 13:39:50|793.79|784.69|794.13|785.03|794.13|785.03|793.79|784.69|10
1655732400000|2022-06-20 13:40:00|794.1|785|794.35|785.25|794.48|785.38|794.1|785|18
1655732410000|2022-06-20 13:40:10|794.26|785.16|793.85|784.75|794.29|785.19|793.7|784.6|12
1655732420000|2022-06-20 13:40:20|793.79|784.69|793.99|784.89|793.99|784.89|793.79|784.69|9
1655732430000|2022-06-20 13:40:30|793.94|784.84|792.5|783.4|793.94|784.84|792.1|783|18
1655732440000|2022-06-20 13:40:40|792.61|783.51|792.02|782.92|792.78|783.68|792.02|782.92|18
1655732450000|2022-06-20 13:40:50|792.01|782.91|792|782.9|792.01|782.91|791.83|782.73|11
1655732460000|2022-06-20 13:41:00|792.01|782.91|792.14|783.04|792.19|783.09|791.85|782.75|13
1655732470000|2022-06-20 13:41:10|792.19|783.09|792.05|782.95|792.29|783.19|792.05|782.95|18
1655732480000|2022-06-20 13:41:20|791.93|782.83|791.65|782.55|791.93|782.83|791.59|782.49|17
1655732490000|2022-06-20 13:41:30|791.63|782.53|791.53|782.43|791.66|782.56|791.49|782.39|11
1655732500000|2022-06-20 13:41:40|791.41|782.31|791.32|782.22|791.41|782.31|791.32|782.22|5
1655732510000|2022-06-20 13:41:50|791.33|782.23|790.53|781.43|791.33|782.23|790.53|781.43|31
1655732520000|2022-06-20 13:42:00|790.54|781.44|791.1|782|791.31|782.21|790.54|781.44|21
1655732530000|2022-06-20 13:42:10|790.99|781.89|791.08|781.98|791.15|782.05|790.9|781.8|4
1655732540000|2022-06-20 13:42:20|791.09|781.99|791.37|782.27|791.45|782.35|790.97|781.87|4
1655732550000|2022-06-20 13:42:30|791.6|782.5|791.07|781.97|791.6|782.5|791.07|781.97|7
1655732560000|2022-06-20 13:42:40|791.12|782.02|791.56|782.46|791.56|782.46|791.12|782.02|8
1655732570000|2022-06-20 13:42:50|791.7|782.6|791.59|782.49|791.7|782.6|791.32|782.22|18
1655732580000|2022-06-20 13:43:00|791.4|782.3|792.08|782.98|792.22|783.12|791.4|782.3|24
1655732590000|2022-06-20 13:43:10|792.2|783.1|792.61|783.51|792.61|783.51|792.15|783.05|20
1655732600000|2022-06-20 13:43:20|792.66|783.56|792.33|783.23|792.7|783.6|792.31|783.21|8
1655732610000|2022-06-20 13:43:30|792.61|783.51|792.29|783.19|792.61|783.51|792.25|783.15|6
1655732620000|2022-06-20 13:43:40|792.54|783.44|792.33|783.23|792.56|783.46|792.25|783.15|4
1655732630000|2022-06-20 13:43:50|792.25|783.15|791.73|782.63|792.5|783.4|791.73|782.63|16
1655732640000|2022-06-20 13:44:00|791.77|782.67|791.3|782.2|791.83|782.73|790.95|781.85|23
1655732650000|2022-06-20 13:44:10|791.29|782.19|790.89|781.79|791.32|782.22|790.76|781.66|13
1655732660000|2022-06-20 13:44:20|790.68|781.58|790.68|781.58|790.77|781.67|790.68|781.58|4
1655732670000|2022-06-20 13:44:30|790.47|781.37|790.9|781.8|790.9|781.8|790.43|781.33|8
1655732680000|2022-06-20 13:44:40|790.71|781.61|790.51|781.41|790.73|781.63|790.49|781.39|9
1655732690000|2022-06-20 13:44:50|790.64|781.54|790.64|781.54|790.64|781.54|790.15|781.05|9
1655732700000|2022-06-20 13:45:00|790.5|781.4|789.98|780.88|790.75|781.65|789.93|780.83|14
1655732710000|2022-06-20 13:45:10|789.85|780.75|789.7|780.6|789.85|780.75|789.7|780.6|6
1655732720000|2022-06-20 13:45:20|789.64|780.54|789.7|780.6|789.78|780.68|789.62|780.52|9
1655732730000|2022-06-20 13:45:30|789.62|780.52|789.7|780.6|789.7|780.6|789.62|780.52|2
1655732740000|2022-06-20 13:45:40|789.62|780.52|789.59|780.49|789.7|780.6|789.52|780.42|5
1655732750000|2022-06-20 13:45:50|789.52|780.42|788.84|779.74|789.59|780.49|788.84|779.74|20
1655732760000|2022-06-20 13:46:00|788.87|779.77|788.55|779.45|788.87|779.77|788.34|779.24|12
1655732770000|2022-06-20 13:46:10|788.5|779.4|788.09|778.99|788.5|779.4|788.09|778.99|6
1655732780000|2022-06-20 13:46:20|788.08|778.98|787.6|778.5|788.09|778.99|787.46|778.36|16
1655732790000|2022-06-20 13:46:30|787.32|778.22|785.15|776.05|787.32|778.22|785.05|775.95|28
1655732800000|2022-06-20 13:46:40|785.18|776.08|785.5|776.4|785.59|776.49|785|775.9|18
1655732810000|2022-06-20 13:46:50|785.21|776.11|783.67|774.57|785.21|776.11|783.6|774.5|17
1655732820000|2022-06-20 13:47:00|783.37|774.27|784.16|775.06|784.44|775.34|782.6|773.5|28
1655732830000|2022-06-20 13:47:10|784.19|775.09|784.71|775.61|784.71|775.61|784.14|775.04|24
1655732840000|2022-06-20 13:47:20|784.55|775.45|784.44|775.34|784.68|775.58|784.43|775.33|13
1655732850000|2022-06-20 13:47:30|784.43|775.33|784.32|775.22|784.47|775.37|783.8|774.7|11
1655732860000|2022-06-20 13:47:40|784.36|775.26|784.42|775.32|784.42|775.32|784.14|775.04|12
1655732870000|2022-06-20 13:47:50|784.49|775.39|785.09|775.99|785.33|776.23|784.42|775.32|23
1655732880000|2022-06-20 13:48:00|784.97|775.87|785.05|775.95|785.4|776.3|784.81|775.71|18
1655732890000|2022-06-20 13:48:10|785.1|776|785.35|776.25|785.35|776.25|784.97|775.87|7
1655732900000|2022-06-20 13:48:20|785.5|776.4|784.73|775.63|785.5|776.4|784.73|775.63|16
1655732910000|2022-06-20 13:48:30|784.75|775.65|785.57|776.47|785.57|776.47|784.75|775.65|19
1655732920000|2022-06-20 13:48:40|785.47|776.37|784.66|775.56|785.47|776.37|784.54|775.44|26
1655732930000|2022-06-20 13:48:50|784.65|775.55|784.71|775.61|784.89|775.79|784.53|775.43|20
1655732940000|2022-06-20 13:49:00|784.56|775.46|784.82|775.72|784.95|775.85|784.56|775.46|12
1655732950000|2022-06-20 13:49:10|784.81|775.71|783.86|774.76|784.85|775.75|783.86|774.76|21
1655732960000|2022-06-20 13:49:20|783.76|774.66|782.69|773.59|783.84|774.74|782.01|772.91|22
1655732970000|2022-06-20 13:49:30|782.67|773.57|782.43|773.33|782.67|773.57|781.65|772.55|25
1655732980000|2022-06-20 13:49:40|782.42|773.32|782.52|773.42|782.85|773.75|782.4|773.3|24
1655732990000|2022-06-20 13:49:50|782.5|773.4|781.61|772.51|782.5|773.4|781.1|772|33
1655733000000|2022-06-20 13:50:00|781.59|772.49|781.88|772.78|781.95|772.85|781.59|772.49|23
1655733010000|2022-06-20 13:50:10|781.7|772.6|781.63|772.53|781.76|772.66|781.4|772.3|22
1655733020000|2022-06-20 13:50:20|781.6|772.5|781.45|772.35|781.76|772.66|781.45|772.35|11
1655733030000|2022-06-20 13:50:30|781.52|772.42|781.66|772.56|781.77|772.67|781.39|772.29|22
1655733040000|2022-06-20 13:50:40|781.7|772.6|780.92|771.82|781.7|772.6|780.92|771.82|20
1655733050000|2022-06-20 13:50:50|780.94|771.84|781.53|772.43|781.65|772.55|780.74|771.64|22
1655733060000|2022-06-20 13:51:00|781.7|772.6|781.38|772.28|781.85|772.75|781.38|772.28|31
1655733070000|2022-06-20 13:51:10|781.5|772.4|781.23|772.13|781.52|772.42|781.23|772.13|12
1655733080000|2022-06-20 13:51:20|781.39|772.29|781.3|772.2|781.61|772.51|781.05|771.95|12
1655733090000|2022-06-20 13:51:30|781.03|771.93|782.1|773|782.4|773.3|781.01|771.91|23
1655733100000|2022-06-20 13:51:40|782.15|773.05|781.73|772.63|782.48|773.38|781.73|772.63|16
1655733110000|2022-06-20 13:51:50|781.79|772.69|781.65|772.55|781.79|772.69|781.49|772.39|18
1655733120000|2022-06-20 13:52:00|781.6|772.5|782.05|772.95|782.45|773.35|781.6|772.5|13
1655733130000|2022-06-20 13:52:10|782.28|773.18|782|772.9|782.31|773.21|782|772.9|14
1655733140000|2022-06-20 13:52:20|782.25|773.15|782.4|773.3|782.68|773.58|782.05|772.95|20
1655733150000|2022-06-20 13:52:30|782.49|773.39|782.85|773.75|783.31|774.21|782.49|773.39|23
1655733160000|2022-06-20 13:52:40|782.9|773.8|782.79|773.69|783.23|774.13|782.79|773.69|26
1655733170000|2022-06-20 13:52:50|782.68|773.58|782.8|773.7|782.9|773.8|782.49|773.39|17
1655733180000|2022-06-20 13:53:00|782.9|773.8|783.41|774.31|783.5|774.4|782.9|773.8|26
1655733190000|2022-06-20 13:53:10|783.36|774.26|783.56|774.46|783.67|774.57|783.33|774.23|18
1655733200000|2022-06-20 13:53:20|783.17|774.07|783.05|773.95|783.6|774.5|782.96|773.86|19
1655733210000|2022-06-20 13:53:30|783|773.9|783.57|774.47|783.69|774.59|783|773.9|20
1655733220000|2022-06-20 13:53:40|783.69|774.59|782.98|773.88|783.9|774.8|782.93|773.83|21
1655733230000|2022-06-20 13:53:50|782.97|773.87|783.26|774.16|783.29|774.19|782.62|773.52|18
1655733240000|2022-06-20 13:54:00|782.96|773.86|782.91|773.81|783.25|774.15|782.44|773.34|22
1655733250000|2022-06-20 13:54:10|782.27|773.17|782.5|773.4|782.6|773.5|782.19|773.09|25
1655733260000|2022-06-20 13:54:20|782.49|773.39|782.4|773.3|782.5|773.4|782.19|773.09|23
1655733270000|2022-06-20 13:54:30|782.35|773.25|782.14|773.04|782.65|773.55|782.14|773.04|11
1655733280000|2022-06-20 13:54:40|782.16|773.06|781.79|772.69|782.55|773.45|781.79|772.69|18
1655733290000|2022-06-20 13:54:50|782.07|772.97|780.92|771.82|782.07|772.97|780.92|771.82|16
1655733300000|2022-06-20 13:55:00|781.01|771.91|781.42|772.32|781.78|772.68|780.92|771.82|18
1655733310000|2022-06-20 13:55:10|781.57|772.47|782.15|773.05|782.2|773.1|781.44|772.34|22
1655733320000|2022-06-20 13:55:20|782.2|773.1|782.65|773.55|782.65|773.55|781.91|772.81|8
1655733330000|2022-06-20 13:55:30|782.45|773.35|782.06|772.96|782.89|773.79|782.04|772.94|21
1655733340000|2022-06-20 13:55:40|782.38|773.28|782.1|773|782.38|773.28|782|772.9|22
1655733350000|2022-06-20 13:55:50|782.19|773.09|782.81|773.71|782.81|773.71|782.01|772.91|10
1655733360000|2022-06-20 13:56:00|782.76|773.66|782.35|773.25|782.9|773.8|782.34|773.24|21
1655733370000|2022-06-20 13:56:10|782.23|773.13|781.8|772.7|782.4|773.3|781.7|772.6|24
1655733380000|2022-06-20 13:56:20|781.75|772.65|782|772.9|782.24|773.14|781.7|772.6|26
1655733390000|2022-06-20 13:56:30|782.05|772.95|781.82|772.72|782.52|773.42|781.72|772.62|25
1655733400000|2022-06-20 13:56:40|781.94|772.84|781.59|772.49|781.94|772.84|781.44|772.34|19
1655733410000|2022-06-20 13:56:50|781.68|772.58|781.7|772.6|781.88|772.78|781.53|772.43|17
1655733420000|2022-06-20 13:57:00|781.64|772.54|781.78|772.68|782.15|773.05|781.64|772.54|23
1655733430000|2022-06-20 13:57:10|781.84|772.74|781.8|772.7|781.91|772.81|781.63|772.53|16
1655733440000|2022-06-20 13:57:20|781.95|772.85|782.02|772.92|782.03|772.93|781.9|772.8|9
1655733450000|2022-06-20 13:57:30|781.82|772.72|781.95|772.85|782.25|773.15|781.69|772.59|14
1655733460000|2022-06-20 13:57:40|781.96|772.86|781.67|772.57|782|772.9|781.59|772.49|8
1655733470000|2022-06-20 13:57:50|781.59|772.49|781.25|772.15|781.67|772.57|781.05|771.95|15
1655733480000|2022-06-20 13:58:00|781.41|772.31|781.48|772.38|781.6|772.5|781.17|772.07|16
1655733490000|2022-06-20 13:58:10|781.43|772.33|781.66|772.56|781.72|772.62|781.43|772.33|8
1655733500000|2022-06-20 13:58:20|781.72|772.62|781.95|772.85|781.95|772.85|781.48|772.38|18
1655733510000|2022-06-20 13:58:30|781.4|772.3|781.42|772.32|781.71|772.61|781.37|772.27|22
1655733520000|2022-06-20 13:58:40|781.54|772.44|781.66|772.56|781.72|772.62|781.33|772.23|14
1655733530000|2022-06-20 13:58:50|781.65|772.55|781.7|772.6|781.73|772.63|781.42|772.32|20
1655733540000|2022-06-20 13:59:00|781.69|772.59|781.95|772.85|781.95|772.85|781.57|772.47|18
1655733550000|2022-06-20 13:59:10|781.83|772.73|781.79|772.69|782.27|773.17|781.64|772.54|23
1655733560000|2022-06-20 13:59:20|781.91|772.81|782.54|773.44|782.54|773.44|781.91|772.81|10
1655733580000|2022-06-20 13:59:40|782.57|773.47|782.19|773.09|782.57|773.47|782.19|773.09|4
1655733590000|2022-06-20 13:59:50|782.52|773.42|781.73|772.63|782.52|773.42|781.73|772.63|7
1655733600000|2022-06-20 14:00:00|781.72|772.62|781.57|772.47|782.3|773.2|781.57|772.47|14
1655733610000|2022-06-20 14:00:10|781.55|772.45|781.45|772.35|781.57|772.47|781.42|772.32|9
1655733620000|2022-06-20 14:00:20|781.75|772.65|781.52|772.42|781.75|772.65|781.42|772.32|10
1655733630000|2022-06-20 14:00:30|781.5|772.4|781.7|772.6|781.7|772.6|781.5|772.4|10
1655733640000|2022-06-20 14:00:40|781.64|772.54|782.35|773.25|782.35|773.25|781.64|772.54|26
1655733650000|2022-06-20 14:00:50|782.42|773.32|782.65|773.55|782.85|773.75|782.42|773.32|17
1655733660000|2022-06-20 14:01:00|782.54|773.44|782.84|773.74|782.84|773.74|782.42|773.32|12
1655733670000|2022-06-20 14:01:10|782.89|773.79|783.51|774.41|783.51|774.41|782.63|773.53|16
1655733680000|2022-06-20 14:01:20|783.5|774.4|783.54|774.44|783.63|774.53|783.24|774.14|10
1655733690000|2022-06-20 14:01:30|783.55|774.45|785.9|776.8|785.9|776.8|783.43|774.33|32
1655733700000|2022-06-20 14:01:40|786.05|776.95|785.89|776.79|786.65|777.55|785.82|776.72|26
1655733710000|2022-06-20 14:01:50|785.88|776.78|785.51|776.41|786.04|776.94|785.51|776.41|27
1655733720000|2022-06-20 14:02:00|785.5|776.4|784.98|775.88|785.65|776.55|784.94|775.84|23
1655733730000|2022-06-20 14:02:10|785.19|776.09|785.78|776.68|785.78|776.68|785.05|775.95|21
1655733740000|2022-06-20 14:02:20|785.73|776.63|786.68|777.58|787.79|778.69|785.64|776.54|32
1655733750000|2022-06-20 14:02:30|786.71|777.61|786.37|777.27|786.82|777.72|786|776.9|11
1655733760000|2022-06-20 14:02:40|786.27|777.17|788.02|778.92|788.02|778.92|786.27|777.17|27
1655733770000|2022-06-20 14:02:50|787.96|778.86|787.68|778.58|788.48|779.38|787.58|778.48|13
1655733780000|2022-06-20 14:03:00|787.85|778.75|786.05|776.95|787.85|778.75|786.05|776.95|12
1655733790000|2022-06-20 14:03:10|785.95|776.85|785.83|776.73|786.05|776.95|785.37|776.27|11
1655733800000|2022-06-20 14:03:20|785.84|776.74|786.04|776.94|786.42|777.32|785.37|776.27|20
1655733810000|2022-06-20 14:03:30|786.17|777.07|786.52|777.42|786.54|777.44|786.05|776.95|6
1655733820000|2022-06-20 14:03:40|786.22|777.12|787.05|777.95|787.05|777.95|786.22|777.12|15
1655733830000|2022-06-20 14:03:50|787.08|777.98|787.46|778.36|787.54|778.44|787.04|777.94|16
1655733840000|2022-06-20 14:04:00|787.45|778.35|787.76|778.66|787.76|778.66|787.34|778.24|16
1655733850000|2022-06-20 14:04:10|787.82|778.72|787.18|778.08|787.82|778.72|787.18|778.08|10
1655733860000|2022-06-20 14:04:20|787.17|778.07|787.24|778.14|787.43|778.33|787.11|778.01|6
1655733870000|2022-06-20 14:04:30|787.23|778.13|787.15|778.05|787.23|778.13|787.15|778.05|2
1655733880000|2022-06-20 14:04:40|787.26|778.16|787.1|778|787.5|778.4|786.86|777.76|21
1655733890000|2022-06-20 14:04:50|787.25|778.15|787.1|778|787.25|778.15|787.1|778|2
1655733900000|2022-06-20 14:05:00|787.21|778.11|787.9|778.8|787.9|778.8|787.2|778.1|16
1655733910000|2022-06-20 14:05:10|787.85|778.75|786.79|777.69|787.87|778.77|786.79|777.69|15
1655733920000|2022-06-20 14:05:20|786.77|777.67|786.85|777.75|787.25|778.15|786.55|777.45|18
1655733930000|2022-06-20 14:05:30|786.91|777.81|787.65|778.55|787.66|778.56|786.91|777.81|15
1655733940000|2022-06-20 14:05:40|787.88|778.78|787.99|778.89|788.67|779.57|787.88|778.78|20
1655733950000|2022-06-20 14:05:50|788.15|779.05|787.76|778.66|788.38|779.28|787.76|778.66|13
1655733960000|2022-06-20 14:06:00|787.87|778.77|788.21|779.11|788.21|779.11|787.77|778.67|14
1655733970000|2022-06-20 14:06:10|788.14|779.04|788.55|779.45|788.74|779.64|788.04|778.94|20
1655733980000|2022-06-20 14:06:20|788.42|779.32|788.51|779.41|788.6|779.5|788.42|779.32|5
1655733990000|2022-06-20 14:06:30|788.42|779.32|788.33|779.23|788.43|779.33|788.23|779.13|11
1655734000000|2022-06-20 14:06:40|788.31|779.21|788.23|779.13|788.8|779.7|788.23|779.13|14
1655734010000|2022-06-20 14:06:50|788.34|779.24|787.81|778.71|788.4|779.3|787.81|778.71|17
1655734020000|2022-06-20 14:07:00|787.65|778.55|787.75|778.65|787.9|778.8|787.65|778.55|7
1655734030000|2022-06-20 14:07:10|788.3|779.2|788.37|779.27|788.47|779.37|787.95|778.85|15
1655734040000|2022-06-20 14:07:20|788.36|779.26|787.94|778.84|788.36|779.26|787.76|778.66|7
1655734050000|2022-06-20 14:07:30|787.83|778.73|788.05|778.95|788.05|778.95|787.83|778.73|12
1655734060000|2022-06-20 14:07:40|787.94|778.84|787.73|778.63|788.05|778.95|787.73|778.63|7
1655734070000|2022-06-20 14:07:50|787.6|778.5|787.4|778.3|787.65|778.55|787.36|778.26|13
1655734080000|2022-06-20 14:08:00|787.25|778.15|787.45|778.35|787.5|778.4|787.25|778.15|18
1655734090000|2022-06-20 14:08:10|787.34|778.24|787.45|778.35|787.5|778.4|787.34|778.24|6
1655734100000|2022-06-20 14:08:20|787.7|778.6|786.62|777.52|787.7|778.6|786.47|777.37|15
1655734110000|2022-06-20 14:08:30|786.54|777.44|786.97|777.87|787.18|778.08|786.54|777.44|17
1655734120000|2022-06-20 14:08:40|786.92|777.82|787.59|778.49|787.59|778.49|786.81|777.71|7
1655734130000|2022-06-20 14:08:50|787.58|778.48|787.37|778.27|787.59|778.49|787.36|778.26|8
1655734140000|2022-06-20 14:09:00|787.36|778.26|787.48|778.38|787.5|778.4|787.1|778|17
1655734150000|2022-06-20 14:09:10|787.57|778.47|787.35|778.25|787.57|778.47|787.3|778.2|7
1655734160000|2022-06-20 14:09:20|787.6|778.5|787.4|778.3|787.65|778.55|787.1|778|7
1655734170000|2022-06-20 14:09:30|787.31|778.21|787.64|778.54|787.66|778.56|787.19|778.09|16
1655734180000|2022-06-20 14:09:40|787.78|778.68|787.85|778.75|788.4|779.3|787.78|778.68|15
1655734190000|2022-06-20 14:09:50|787.92|778.82|787.89|778.79|788.37|779.27|787.89|778.79|12
1655734200000|2022-06-20 14:10:00|788.45|779.35|788.32|779.22|788.45|779.35|788.32|779.22|3
1655734210000|2022-06-20 14:10:10|788.07|778.97|788.11|779.01|788.26|779.16|787.82|778.72|9
1655734220000|2022-06-20 14:10:20|788.07|778.97|787.82|778.72|788.12|779.02|787.82|778.72|6
1655734230000|2022-06-20 14:10:30|788.33|779.23|787.76|778.66|788.33|779.23|787.69|778.59|4
1655734240000|2022-06-20 14:10:40|787.81|778.71|787.8|778.7|787.89|778.79|787.7|778.6|5
1655734250000|2022-06-20 14:10:50|787.95|778.85|788.1|779|788.35|779.25|787.9|778.8|14
1655734260000|2022-06-20 14:11:00|788.15|779.05|788.9|779.8|788.9|779.8|788.15|779.05|18
1655734270000|2022-06-20 14:11:10|788.85|779.75|789.05|779.95|789.26|780.16|788.85|779.75|12
1655734280000|2022-06-20 14:11:20|789.1|780|788.51|779.41|789.35|780.25|788.51|779.41|10
1655734290000|2022-06-20 14:11:30|788.6|779.5|788.72|779.62|788.72|779.62|788.4|779.3|5
1655734300000|2022-06-20 14:11:40|788.78|779.68|789.26|780.16|789.26|780.16|788.5|779.4|19
1655734310000|2022-06-20 14:11:50|789.33|780.23|790.3|781.2|790.32|781.22|789.33|780.23|19
1655734320000|2022-06-20 14:12:00|790.25|781.15|789.38|780.28|790.25|781.15|789.32|780.22|13
1655734330000|2022-06-20 14:12:10|789.4|780.3|789.49|780.39|790.07|780.97|789.4|780.3|21
1655734340000|2022-06-20 14:12:20|789.44|780.34|789.33|780.23|789.49|780.39|789.33|780.23|10
1655734350000|2022-06-20 14:12:30|789.25|780.15|788.95|779.85|789.25|780.15|788.81|779.71|8
1655734360000|2022-06-20 14:12:40|789|779.9|788.95|779.85|789.16|780.06|788.95|779.85|6
1655734370000|2022-06-20 14:12:50|789.07|779.97|788.84|779.74|789.07|779.97|788.77|779.67|7
1655734380000|2022-06-20 14:13:00|788.87|779.77|789.17|780.07|789.28|780.18|788.68|779.58|14
1655734390000|2022-06-20 14:13:10|789.16|780.06|788.53|779.43|789.17|780.07|788.53|779.43|19
1655734410000|2022-06-20 14:13:30|788.52|779.42|787.96|778.86|788.52|779.42|787.95|778.85|10
1655734420000|2022-06-20 14:13:40|787.95|778.85|787.43|778.33|787.96|778.86|787.43|778.33|10
1655734430000|2022-06-20 14:13:50|787.54|778.44|788|778.9|788.16|779.06|787.29|778.19|14
1655734440000|2022-06-20 14:14:00|788.05|778.95|789.2|780.1|789.25|780.15|788|778.9|16
1655734450000|2022-06-20 14:14:10|789.26|780.16|789.66|780.56|790.24|781.14|789.26|780.16|18
1655734460000|2022-06-20 14:14:20|789.76|780.66|789.52|780.42|789.76|780.66|789.52|780.42|4
1655734470000|2022-06-20 14:14:30|789.51|780.41|788.91|779.81|789.62|780.52|788.91|779.81|6
1655734480000|2022-06-20 14:14:40|788.88|779.78|787.64|778.54|788.88|779.78|787.64|778.54|15
1655734490000|2022-06-20 14:14:50|787.82|778.72|787.62|778.52|788.25|779.15|787.61|778.51|17
1655734500000|2022-06-20 14:15:00|787.68|778.58|787.45|778.35|788.41|779.31|787.45|778.35|20
1655734510000|2022-06-20 14:15:10|787.65|778.55|786.85|777.75|787.7|778.6|786.85|777.75|18
1655734520000|2022-06-20 14:15:20|786.8|777.7|787.01|777.91|787.45|778.35|786.8|777.7|11
1655734530000|2022-06-20 14:15:30|786.97|777.87|786.63|777.53|787.3|778.2|786.47|777.37|19
1655734540000|2022-06-20 14:15:40|786.68|777.58|787.25|778.15|787.36|778.26|786.63|777.53|19
1655734550000|2022-06-20 14:15:50|787.2|778.1|788.3|779.2|788.3|779.2|787.2|778.1|14
1655734560000|2022-06-20 14:16:00|788.8|779.7|788.75|779.65|788.98|779.88|788.53|779.43|15
1655734570000|2022-06-20 14:16:10|789.11|780.01|789.29|780.19|789.35|780.25|788.87|779.77|26
1655734580000|2022-06-20 14:16:20|789.34|780.24|790.22|781.12|790.49|781.39|789.34|780.24|26
1655734590000|2022-06-20 14:16:30|790.2|781.1|790.42|781.32|790.7|781.6|790.08|780.98|25
1655734600000|2022-06-20 14:16:40|790.46|781.36|791.04|781.94|791.33|782.23|790.2|781.1|29
1655734610000|2022-06-20 14:16:50|791.09|781.99|791.95|782.85|791.95|782.85|790.99|781.89|11
1655734620000|2022-06-20 14:17:00|792.04|782.94|790.83|781.73|792.29|783.19|790.78|781.68|29
1655734630000|2022-06-20 14:17:10|791.03|781.93|791.2|782.1|791.32|782.22|790.93|781.83|24
1655734640000|2022-06-20 14:17:20|791.25|782.15|791.5|782.4|791.53|782.43|791.04|781.94|25
1655734650000|2022-06-20 14:17:30|791.53|782.43|791.55|782.45|791.69|782.59|791.17|782.07|25
1655734660000|2022-06-20 14:17:40|791.45|782.35|791.25|782.15|791.75|782.65|791.05|781.95|13
1655734670000|2022-06-20 14:17:50|791.35|782.25|791.38|782.28|791.44|782.34|791.25|782.15|11
1655734680000|2022-06-20 14:18:00|791.55|782.45|790.79|781.69|791.8|782.7|790.79|781.69|16
1655734690000|2022-06-20 14:18:10|790.44|781.34|790.53|781.43|790.8|781.7|790.16|781.06|15
1655734700000|2022-06-20 14:18:20|790.63|781.53|790.43|781.33|790.74|781.64|790.28|781.18|18
1655734710000|2022-06-20 14:18:30|790.52|781.42|790.48|781.38|790.55|781.45|790.35|781.25|5
1655734720000|2022-06-20 14:18:40|790.6|781.5|790.41|781.31|790.85|781.75|790.41|781.31|7
1655734730000|2022-06-20 14:18:50|790.65|781.55|790.27|781.17|790.65|781.55|790.27|781.17|3
1655734740000|2022-06-20 14:19:00|790.2|781.1|790.1|781|790.25|781.15|790|780.9|12
1655734750000|2022-06-20 14:19:10|790.35|781.25|790.47|781.37|790.8|781.7|790.17|781.07|18
1655734760000|2022-06-20 14:19:20|790.75|781.65|790.47|781.37|790.75|781.65|790.47|781.37|3
1655734770000|2022-06-20 14:19:30|790.29|781.19|790.35|781.25|790.48|781.38|790.29|781.19|17
1655734780000|2022-06-20 14:19:40|790.5|781.4|790.47|781.37|790.8|781.7|790.27|781.17|7
1655734790000|2022-06-20 14:19:50|790.57|781.47|789.44|780.34|790.57|781.47|789.44|780.34|16
1655734800000|2022-06-20 14:20:00|789.51|780.41|790.49|781.39|790.49|781.39|789.51|780.41|23
1655734810000|2022-06-20 14:20:10|790.57|781.47|790.73|781.63|791.07|781.97|790.49|781.39|22
1655734820000|2022-06-20 14:20:20|790.62|781.52|790.6|781.5|790.73|781.63|790.5|781.4|15
1655734830000|2022-06-20 14:20:30|790.56|781.46|790.56|781.46|790.6|781.5|790.5|781.4|5
1655734840000|2022-06-20 14:20:40|790.6|781.5|790.6|781.5|790.65|781.55|790.31|781.21|11
1655734850000|2022-06-20 14:20:50|790.51|781.41|790.86|781.76|791.03|781.93|790.51|781.41|14
1655734860000|2022-06-20 14:21:00|790.76|781.66|790.6|781.5|791.35|782.25|790.6|781.5|10
1655734870000|2022-06-20 14:21:10|790.65|781.55|791.15|782.05|791.15|782.05|790.65|781.55|6
1655734880000|2022-06-20 14:21:20|791.19|782.09|791.14|782.04|791.19|782.09|791.09|781.99|3
1655734890000|2022-06-20 14:21:30|791.19|782.09|791.53|782.43|791.7|782.6|791.19|782.09|7
1655734900000|2022-06-20 14:21:40|791.7|782.6|791|781.9|791.7|782.6|791|781.9|9
1655734910000|2022-06-20 14:21:50|790.84|781.74|790.93|781.83|791.35|782.25|790.84|781.74|14
1655734920000|2022-06-20 14:22:00|790.88|781.78|791.05|781.95|791.3|782.2|790.88|781.78|9
1655734930000|2022-06-20 14:22:10|791.1|782|790.9|781.8|791.1|782|790.85|781.75|14
1655734940000|2022-06-20 14:22:20|790.85|781.75|791.15|782.05|791.25|782.15|790.8|781.7|18
1655734950000|2022-06-20 14:22:30|791.2|782.1|791.18|782.08|791.4|782.3|791.16|782.06|21
1655734960000|2022-06-20 14:22:40|791.22|782.12|791.16|782.06|791.26|782.16|791.16|782.06|6
1655734970000|2022-06-20 14:22:50|791.18|782.08|791.35|782.25|791.35|782.25|791.18|782.08|5
1655734980000|2022-06-20 14:23:00|791.75|782.65|791.5|782.4|791.75|782.65|791.36|782.26|10
1655734990000|2022-06-20 14:23:10|791.55|782.45|792.35|783.25|792.35|783.25|791.5|782.4|15
1655735000000|2022-06-20 14:23:20|792.34|783.24|792.55|783.45|792.55|783.45|792.13|783.03|7
1655735010000|2022-06-20 14:23:30|792.6|783.5|792.7|783.6|792.7|783.6|792.45|783.35|20
1655735020000|2022-06-20 14:23:40|792.52|783.42|792.51|783.41|792.75|783.65|792.47|783.37|16
1655735030000|2022-06-20 14:23:50|792.5|783.4|792.48|783.38|792.65|783.55|792.48|783.38|5
1655735040000|2022-06-20 14:24:00|792.63|783.53|792.55|783.45|792.76|783.66|792.53|783.43|8
1655735050000|2022-06-20 14:24:10|792.5|783.4|792.5|783.4|792.5|783.4|792.36|783.26|3
1655735060000|2022-06-20 14:24:20|792.36|783.26|792.1|783|792.36|783.26|791.97|782.87|10
1655735070000|2022-06-20 14:24:30|792.42|783.32|792.2|783.1|792.42|783.32|792.2|783.1|4
1655735080000|2022-06-20 14:24:40|792.15|783.05|792.49|783.39|792.53|783.43|792.1|783|9
1655735090000|2022-06-20 14:24:50|792.5|783.4|792.99|783.89|792.99|783.89|792.45|783.35|15
1655735100000|2022-06-20 14:25:00|793.12|784.02|793.68|784.58|793.8|784.7|793.12|784.02|18
1655735110000|2022-06-20 14:25:10|793.67|784.57|795.06|785.96|795.26|786.16|793.67|784.57|26
1655735120000|2022-06-20 14:25:20|794.87|785.77|794.8|785.7|795.44|786.34|794.57|785.47|12
1655735130000|2022-06-20 14:25:30|794.94|785.84|794.52|785.42|794.94|785.84|794.52|785.42|11
1655735140000|2022-06-20 14:25:40|794.51|785.41|794|784.9|794.51|785.41|793.95|784.85|15
1655735150000|2022-06-20 14:25:50|793.86|784.76|793.62|784.52|794.09|784.99|793.62|784.52|6
1655735160000|2022-06-20 14:26:00|793.6|784.5|793.49|784.39|793.6|784.5|793.45|784.35|9
1655735170000|2022-06-20 14:26:10|793.51|784.41|793.36|784.26|793.63|784.53|793.36|784.26|7
1655735180000|2022-06-20 14:26:20|793.39|784.29|793.73|784.63|793.73|784.63|793.36|784.26|8
1655735190000|2022-06-20 14:26:30|793.48|784.38|793.51|784.41|793.63|784.53|793.46|784.36|7
1655735200000|2022-06-20 14:26:40|793.63|784.53|793.63|784.53|793.73|784.63|793.63|784.53|7
1655735210000|2022-06-20 14:26:50|793.51|784.41|793.51|784.41|793.63|784.53|793.36|784.26|7
1655735220000|2022-06-20 14:27:00|793.63|784.53|793.6|784.5|793.85|784.75|793.52|784.42|13
1655735230000|2022-06-20 14:27:10|793.55|784.45|793.41|784.31|793.6|784.5|793.39|784.29|9
1655735240000|2022-06-20 14:27:20|793.39|784.29|793.32|784.22|793.75|784.65|793.26|784.16|10
1655735250000|2022-06-20 14:27:30|793.3|784.2|793.37|784.27|793.49|784.39|793.3|784.2|13
1655735260000|2022-06-20 14:27:40|793.42|784.32|794.56|785.46|794.56|785.46|793.42|784.32|17
1655735270000|2022-06-20 14:27:50|794.41|785.31|794.64|785.54|794.96|785.86|794.25|785.15|21
1655735280000|2022-06-20 14:28:00|794.55|785.45|794.64|785.54|794.8|785.7|794.42|785.32|13
1655735290000|2022-06-20 14:28:10|794.03|784.93|793.6|784.5|794.03|784.93|793.6|784.5|6
1655735300000|2022-06-20 14:28:20|793.74|784.64|793.6|784.5|793.74|784.64|793.52|784.42|4
1655735310000|2022-06-20 14:28:30|793.52|784.42|793.52|784.42|793.54|784.44|793.52|784.42|3
1655735320000|2022-06-20 14:28:40|793.6|784.5|793.6|784.5|793.63|784.53|793.52|784.42|9
1655735330000|2022-06-20 14:28:50|793.52|784.42|793.6|784.5|793.6|784.5|793.52|784.42|2
1655735340000|2022-06-20 14:29:00|793.52|784.42|794|784.9|794.29|785.19|793.52|784.42|18
1655735350000|2022-06-20 14:29:10|794.05|784.95|794.5|785.4|794.75|785.65|794.05|784.95|18
1655735360000|2022-06-20 14:29:20|794.3|785.2|793.62|784.52|794.49|785.39|793.62|784.52|13
1655735370000|2022-06-20 14:29:30|793.65|784.55|793.62|784.52|793.85|784.75|793.58|784.48|10
1655735380000|2022-06-20 14:29:40|793.85|784.75|793.62|784.52|793.85|784.75|793.62|784.52|2
1655735390000|2022-06-20 14:29:50|793.65|784.55|793.73|784.63|793.73|784.63|793.44|784.34|15
1655735400000|2022-06-20 14:30:00|793.62|784.52|793.35|784.25|793.8|784.7|793.03|783.93|21
1655735410000|2022-06-20 14:30:10|793.4|784.3|793.12|784.02|793.7|784.6|793.12|784.02|14
1655735420000|2022-06-20 14:30:20|793.4|784.3|793.12|784.02|793.4|784.3|793.1|784|9
1655735430000|2022-06-20 14:30:30|793.1|784|792.87|783.77|793.6|784.5|792.87|783.77|13
1655735440000|2022-06-20 14:30:40|792.99|783.89|793.1|784|793.53|784.43|792.99|783.89|10
1655735450000|2022-06-20 14:30:50|793.08|783.98|793.3|784.2|793.3|784.2|793.08|783.98|6
1655735460000|2022-06-20 14:31:00|793.25|784.15|792.94|783.84|793.25|784.15|792.94|783.84|7
1655735470000|2022-06-20 14:31:10|793.1|784|792.77|783.67|793.1|784|792.77|783.67|4
1655735480000|2022-06-20 14:31:20|793.5|784.4|794.23|785.13|794.23|785.13|792.95|783.85|21
1655735490000|2022-06-20 14:31:30|794.25|785.15|794.1|785|794.45|785.35|794.07|784.97|20
1655735500000|2022-06-20 14:31:40|794.15|785.05|794.57|785.47|794.57|785.47|794.15|785.05|14
1655735510000|2022-06-20 14:31:50|794.62|785.52|795.45|786.35|795.55|786.45|794.62|785.52|22
1655735520000|2022-06-20 14:32:00|795.5|786.4|795.95|786.85|796.55|787.45|795.5|786.4|29
1655735530000|2022-06-20 14:32:10|795.91|786.81|795.94|786.84|796.05|786.95|795.75|786.65|9
1655735540000|2022-06-20 14:32:20|795.35|786.25|795.71|786.61|795.71|786.61|795.3|786.2|26
1655735550000|2022-06-20 14:32:30|795.56|786.46|797.43|788.33|797.9|788.8|795.56|786.46|29
1655735560000|2022-06-20 14:32:40|797.09|787.99|797.75|788.65|797.81|788.71|796.85|787.75|21
1655735570000|2022-06-20 14:32:50|797.73|788.63|797.05|787.95|797.76|788.66|797.05|787.95|19
1655735580000|2022-06-20 14:33:00|797.3|788.2|796.12|787.02|797.3|788.2|795.85|786.75|16
1655735590000|2022-06-20 14:33:10|796.13|787.03|796.11|787.01|796.62|787.52|796.05|786.95|11
1655735600000|2022-06-20 14:33:20|796.05|786.95|796.53|787.43|796.7|787.6|796.05|786.95|24
1655735610000|2022-06-20 14:33:30|796.7|787.6|796.87|787.77|796.98|787.88|796.7|787.6|14
1655735620000|2022-06-20 14:33:40|797.13|788.03|797.09|787.99|797.3|788.2|797.07|787.97|15
1655735630000|2022-06-20 14:33:50|797.11|788.01|796.9|787.8|797.13|788.03|796.9|787.8|19
1655735640000|2022-06-20 14:34:00|796.89|787.79|796.79|787.69|796.9|787.8|796.56|787.46|21
1655735650000|2022-06-20 14:34:10|796.78|787.68|796.08|786.98|796.78|787.68|796.07|786.97|18
1655735660000|2022-06-20 14:34:20|795.97|786.87|797.19|788.09|797.19|788.09|795.97|786.87|20
1655735670000|2022-06-20 14:34:30|797.16|788.06|797.7|788.6|797.8|788.7|797.16|788.06|18
1655735680000|2022-06-20 14:34:40|797.8|788.7|797.29|788.19|797.8|788.7|797.29|788.19|9
1655735690000|2022-06-20 14:34:50|797.42|788.32|797.35|788.25|797.43|788.33|796.94|787.84|20
1655735700000|2022-06-20 14:35:00|797.03|787.93|797.25|788.15|797.35|788.25|796.63|787.53|18
1655735710000|2022-06-20 14:35:10|797.1|788|796.71|787.61|797.55|788.45|796.7|787.6|15
1655735720000|2022-06-20 14:35:20|796.9|787.8|797.68|788.58|797.68|788.58|796.9|787.8|24
1655735730000|2022-06-20 14:35:30|797.55|788.45|798.25|789.15|798.35|789.25|797.52|788.42|30
1655735740000|2022-06-20 14:35:40|798.3|789.2|797.99|788.89|798.79|789.69|797.99|788.89|18
1655735750000|2022-06-20 14:35:50|798|788.9|797.67|788.57|798.27|789.17|797.67|788.57|13
1655735760000|2022-06-20 14:36:00|797.66|788.56|797.36|788.26|798.25|789.15|797.21|788.11|21
1655735770000|2022-06-20 14:36:10|797.51|788.41|797.84|788.74|797.84|788.74|797.06|787.96|18
1655735780000|2022-06-20 14:36:20|797.64|788.54|797.21|788.11|797.83|788.73|797.16|788.06|11
1655735790000|2022-06-20 14:36:30|797.16|788.06|795.89|786.79|797.16|788.06|795.89|786.79|18
1655735800000|2022-06-20 14:36:40|795.9|786.8|795.57|786.47|796.3|787.2|795.57|786.47|19
1655735810000|2022-06-20 14:36:50|795.56|786.46|795.31|786.21|795.62|786.52|795.3|786.2|12
1655735820000|2022-06-20 14:37:00|795.3|786.2|795.19|786.09|795.4|786.3|794.97|785.87|13
1655735830000|2022-06-20 14:37:10|795.24|786.14|795.75|786.65|795.78|786.68|795.24|786.14|20
1655735840000|2022-06-20 14:37:20|795.88|786.78|794.88|785.78|795.98|786.88|794.79|785.69|26
1655735850000|2022-06-20 14:37:30|794.94|785.84|795.32|786.22|795.46|786.36|794.9|785.8|25
1655735860000|2022-06-20 14:37:40|795.55|786.45|794.61|785.51|795.55|786.45|794.61|785.51|17
1655735870000|2022-06-20 14:37:50|794.64|785.54|794.74|785.64|795.03|785.93|794.64|785.54|14
1655735880000|2022-06-20 14:38:00|794.71|785.61|794.65|785.55|794.9|785.8|794.64|785.54|17
1655735890000|2022-06-20 14:38:10|794.67|785.57|794.83|785.73|795.5|786.4|794.67|785.57|25
1655735900000|2022-06-20 14:38:20|794.84|785.74|795|785.9|795.05|785.95|794.83|785.73|8
1655735910000|2022-06-20 14:38:30|795.1|786|795.41|786.31|795.61|786.51|795.1|786|15
1655735920000|2022-06-20 14:38:40|795.56|786.46|795.56|786.46|795.76|786.66|795.43|786.33|16
1655735930000|2022-06-20 14:38:50|795.73|786.63|795.44|786.34|795.73|786.63|795.37|786.27|5
1655735940000|2022-06-20 14:39:00|795.6|786.5|795.27|786.17|795.68|786.58|795.27|786.17|20
1655735950000|2022-06-20 14:39:10|795.38|786.28|794.99|785.89|795.38|786.28|794.99|785.89|9
1655735960000|2022-06-20 14:39:20|795|785.9|794.87|785.77|795|785.9|794.79|785.69|13
1655735970000|2022-06-20 14:39:30|794.93|785.83|795.44|786.34|795.44|786.34|794.87|785.77|18
1655735980000|2022-06-20 14:39:40|795.39|786.29|795.66|786.56|795.92|786.82|795.39|786.29|16
1655735990000|2022-06-20 14:39:50|795.65|786.55|795.33|786.23|795.66|786.56|795.27|786.17|19
1655736000000|2022-06-20 14:40:00|795.55|786.45|796.01|786.91|796.84|787.74|795.33|786.23|28
1655736010000|2022-06-20 14:40:10|796.05|786.95|796.1|787|796.22|787.12|795.76|786.66|18
1655736020000|2022-06-20 14:40:20|796.2|787.1|796.72|787.62|796.72|787.62|796.2|787.1|9
1655736030000|2022-06-20 14:40:30|796.67|787.57|796.88|787.78|796.9|787.8|796.66|787.56|15
1655736040000|2022-06-20 14:40:40|796.87|787.77|796.15|787.05|796.87|787.77|796.09|786.99|9
1655736050000|2022-06-20 14:40:50|796.09|786.99|796.37|787.27|796.39|787.29|795.8|786.7|17
1655736060000|2022-06-20 14:41:00|796.32|787.22|796.72|787.62|796.72|787.62|796.32|787.22|6
1655736070000|2022-06-20 14:41:10|796.37|787.27|795.58|786.48|796.37|787.27|795.58|786.48|11
1655736080000|2022-06-20 14:41:20|795.59|786.49|795.8|786.7|795.88|786.78|795.59|786.49|17
1655736090000|2022-06-20 14:41:30|795.75|786.65|795.73|786.63|795.8|786.7|795.58|786.48|11
1655736100000|2022-06-20 14:41:40|795.83|786.73|795.74|786.64|796.02|786.92|795.7|786.6|19
1655736110000|2022-06-20 14:41:50|795.72|786.62|796.02|786.92|796.02|786.92|795.64|786.54|19
1655736120000|2022-06-20 14:42:00|796.19|787.09|796.78|787.68|796.78|787.68|796.19|787.09|29
1655736130000|2022-06-20 14:42:10|796.77|787.67|796.72|787.62|797.02|787.92|796.6|787.5|16
1655736140000|2022-06-20 14:42:20|796.61|787.51|797.95|788.85|798.04|788.94|796.42|787.32|28
1655736150000|2022-06-20 14:42:30|797.98|788.88|799.26|790.16|799.27|790.17|797.9|788.8|28
1655736160000|2022-06-20 14:42:40|799|789.9|798.85|789.75|799.05|789.95|798.85|789.75|13
1655736170000|2022-06-20 14:42:50|799.05|789.95|798.14|789.04|799.05|789.95|798.14|789.04|7
1655736180000|2022-06-20 14:43:00|798.2|789.1|798.42|789.32|798.73|789.63|798.03|788.93|17
1655736190000|2022-06-20 14:43:10|798.22|789.12|797.7|788.6|798.22|789.12|797.7|788.6|10
1655736200000|2022-06-20 14:43:20|797.51|788.41|796.42|787.32|797.51|788.41|796.42|787.32|13
1655736210000|2022-06-20 14:43:30|796.13|787.03|796.15|787.05|796.26|787.16|796.05|786.95|7
1655736220000|2022-06-20 14:43:40|796.09|786.99|796.11|787.01|796.17|787.07|796|786.9|13
1655736230000|2022-06-20 14:43:50|796.12|787.02|796.05|786.95|796.23|787.13|796|786.9|9
1655736240000|2022-06-20 14:44:00|795.93|786.83|796.05|786.95|796.2|787.1|795.85|786.75|6
1655736250000|2022-06-20 14:44:10|795.89|786.79|795.89|786.79|795.89|786.79|795.89|786.79|1
1655736260000|2022-06-20 14:44:20|795.93|786.83|796.75|787.65|796.82|787.72|795.75|786.65|31
1655736270000|2022-06-20 14:44:30|797.02|787.92|796.94|787.84|797.02|787.92|796.93|787.83|5
1655736280000|2022-06-20 14:44:40|796.85|787.75|796.94|787.84|796.97|787.87|796.85|787.75|6
1655736290000|2022-06-20 14:44:50|796.85|787.75|796.33|787.23|796.85|787.75|796.09|786.99|6
1655736300000|2022-06-20 14:45:00|796.11|787.01|796.14|787.04|796.3|787.2|795.97|786.87|16
1655736310000|2022-06-20 14:45:10|796.13|787.03|796.53|787.43|796.61|787.51|796.01|786.91|24
1655736320000|2022-06-20 14:45:20|796.58|787.48|796.73|787.63|796.74|787.64|796.26|787.16|16
1655736330000|2022-06-20 14:45:30|796.84|787.74|796.86|787.76|796.86|787.76|796.58|787.48|10
1655736340000|2022-06-20 14:45:40|796.82|787.72|796.73|787.63|796.94|787.84|796.67|787.57|21
1655736350000|2022-06-20 14:45:50|796.75|787.65|797.87|788.77|797.87|788.77|796.75|787.65|22
1655736360000|2022-06-20 14:46:00|797.85|788.75|797.88|788.78|797.92|788.82|797.7|788.6|18
1655736370000|2022-06-20 14:46:10|797.65|788.55|797.98|788.88|797.98|788.88|797.65|788.55|10
1655736380000|2022-06-20 14:46:20|798.01|788.91|798.7|789.6|799.05|789.95|798.01|788.91|28
1655736390000|2022-06-20 14:46:30|798.85|789.75|798.93|789.83|798.95|789.85|798.85|789.75|16
1655736400000|2022-06-20 14:46:40|798.85|789.75|798.2|789.1|798.93|789.83|798.2|789.1|13
1655736410000|2022-06-20 14:46:50|798.04|788.94|798.43|789.33|798.58|789.48|797.71|788.61|23
1655736420000|2022-06-20 14:47:00|798.48|789.38|797.76|788.66|798.65|789.55|797.6|788.5|24
1655736430000|2022-06-20 14:47:10|797.67|788.57|797.74|788.64|797.76|788.66|797.53|788.43|8
1655736440000|2022-06-20 14:47:20|797.53|788.43|797.57|788.47|797.63|788.53|797.39|788.29|12
1655736450000|2022-06-20 14:47:30|797.7|788.6|798.36|789.26|798.37|789.27|797.7|788.6|14
1655736460000|2022-06-20 14:47:40|798.41|789.31|798.04|788.94|798.76|789.66|797.85|788.75|18
1655736470000|2022-06-20 14:47:50|797.99|788.89|798.46|789.36|798.61|789.51|797.99|788.89|16
1655736480000|2022-06-20 14:48:00|798.73|789.63|798.72|789.62|798.73|789.63|798.47|789.37|17
1655736490000|2022-06-20 14:48:10|798.64|789.54|799.08|789.98|799.37|790.27|798.64|789.54|26
1655736500000|2022-06-20 14:48:20|799.06|789.96|798.91|789.81|799.08|789.98|798.91|789.81|7
1655736510000|2022-06-20 14:48:30|798.72|789.62|797.85|788.75|798.76|789.66|797.84|788.74|17
1655736520000|2022-06-20 14:48:40|797.86|788.76|798.21|789.11|798.44|789.34|797.86|788.76|22
1655736530000|2022-06-20 14:48:50|798.15|789.05|798.59|789.49|798.59|789.49|798.1|789|19
1655736540000|2022-06-20 14:49:00|798.65|789.55|798.39|789.29|798.7|789.6|798.07|788.97|27
1655736550000|2022-06-20 14:49:10|798.09|788.99|798.61|789.51|798.61|789.51|798.05|788.95|20
1655736560000|2022-06-20 14:49:20|798.75|789.65|799.05|789.95|799.63|790.53|798.75|789.65|31
1655736570000|2022-06-20 14:49:30|799.01|789.91|799.01|789.91|799.12|790.02|799|789.9|18
1655736580000|2022-06-20 14:49:40|799.03|789.93|798.87|789.77|799.05|789.95|798.76|789.66|18
1655736590000|2022-06-20 14:49:50|798.84|789.74|797.98|788.88|798.85|789.75|797.9|788.8|20
1655736600000|2022-06-20 14:50:00|798|788.9|799.46|790.36|799.71|790.61|798|788.9|24
1655736610000|2022-06-20 14:50:10|799.5|790.4|799.05|789.95|799.71|790.61|798.7|789.6|11
1655736620000|2022-06-20 14:50:20|799.03|789.93|799.05|789.95|799.05|789.95|798.81|789.71|13
1655736630000|2022-06-20 14:50:30|799.08|789.98|798.9|789.8|799.08|789.98|798.81|789.71|19
1655736640000|2022-06-20 14:50:40|798.72|789.62|797.86|788.76|798.72|789.62|797.86|788.76|30
1655736650000|2022-06-20 14:50:50|797.8|788.7|797.05|787.95|797.86|788.76|796.9|787.8|19
1655736660000|2022-06-20 14:51:00|797.03|787.93|797.25|788.15|797.54|788.44|797.03|787.93|11
1655736670000|2022-06-20 14:51:10|797.2|788.1|797.05|787.95|797.7|788.6|797.03|787.93|14
1655736680000|2022-06-20 14:51:20|796.99|787.89|795.94|786.84|796.99|787.89|795.94|786.84|17
1655736690000|2022-06-20 14:51:30|795.55|786.45|795.72|786.62|796.05|786.95|795.42|786.32|17
1655736700000|2022-06-20 14:51:40|795.53|786.43|794.95|785.85|795.53|786.43|794.95|785.85|25
1655736710000|2022-06-20 14:51:50|794.96|785.86|795.15|786.05|795.47|786.37|794.94|785.84|14
1655736720000|2022-06-20 14:52:00|795.1|786|795.61|786.51|795.66|786.56|795.1|786|11
1655736730000|2022-06-20 14:52:10|795.67|786.57|795.4|786.3|795.7|786.6|795.4|786.3|12
1655736740000|2022-06-20 14:52:20|795.45|786.35|797.55|788.45|797.77|788.67|795.4|786.3|29
1655736750000|2022-06-20 14:52:30|797.45|788.35|797.05|787.95|797.81|788.71|797.05|787.95|23
1655736760000|2022-06-20 14:52:40|797.03|787.93|797.39|788.29|797.51|788.41|797.03|787.93|15
1655736770000|2022-06-20 14:52:50|797.46|788.36|797.74|788.64|797.74|788.64|797.44|788.34|7
1655736780000|2022-06-20 14:53:00|797.77|788.67|797.85|788.75|797.92|788.82|797.4|788.3|15
1655736790000|2022-06-20 14:53:10|797.83|788.73|798.55|789.45|798.55|789.45|797.76|788.66|23
1655736800000|2022-06-20 14:53:20|797.92|788.82|798.38|789.28|798.38|789.28|797.92|788.82|19
1655736810000|2022-06-20 14:53:30|798.39|789.29|797.99|788.89|798.5|789.4|797.86|788.76|27
1655736820000|2022-06-20 14:53:40|797.97|788.87|798.83|789.73|798.83|789.73|797.97|788.87|32
1655736830000|2022-06-20 14:53:50|798.7|789.6|798.73|789.63|798.83|789.73|798.7|789.6|5
1655736840000|2022-06-20 14:54:00|798.75|789.65|798.96|789.86|799.04|789.94|798.65|789.55|24
1655736850000|2022-06-20 14:54:10|798.92|789.82|799.64|790.54|799.71|790.61|798.87|789.77|21
1655736860000|2022-06-20 14:54:20|799.69|790.59|800.03|790.93|800.6|791.5|799.62|790.52|27
1655736870000|2022-06-20 14:54:30|800.05|790.95|799.15|790.05|800.05|790.95|799.1|790|17
1655736880000|2022-06-20 14:54:40|799.08|789.98|799.05|789.95|799.55|790.45|799.03|789.93|10
1655736890000|2022-06-20 14:54:50|799.1|790|799.05|789.95|799.43|790.33|799.05|789.95|18
1655736900000|2022-06-20 14:55:00|799.09|789.99|800.11|791.01|800.34|791.24|798.95|789.85|19
1655736910000|2022-06-20 14:55:10|799.87|790.77|799.72|790.62|800.06|790.96|799.35|790.25|27
1655736920000|2022-06-20 14:55:20|799.76|790.66|800.68|791.58|800.7|791.6|799.76|790.66|22
1655736930000|2022-06-20 14:55:30|800.57|791.47|800.08|790.98|800.8|791.7|800.05|790.95|19
1655736940000|2022-06-20 14:55:40|800.05|790.95|800.67|791.57|800.85|791.75|800|790.9|21
1655736950000|2022-06-20 14:55:50|800.68|791.58|800.58|791.48|800.8|791.7|800.35|791.25|14
1655736960000|2022-06-20 14:56:00|800.4|791.3|800.9|791.8|800.9|791.8|799.9|790.8|21
1655736970000|2022-06-20 14:56:10|800.73|791.63|800.17|791.07|800.89|791.79|800.15|791.05|21
1655736980000|2022-06-20 14:56:20|800.15|791.05|800.24|791.14|800.35|791.25|799.96|790.86|13
1655736990000|2022-06-20 14:56:30|800.27|791.17|800.47|791.37|800.91|791.81|800.27|791.17|14
1655737000000|2022-06-20 14:56:40|800.48|791.38|800.55|791.45|800.9|791.8|800.39|791.29|17
1655737010000|2022-06-20 14:56:50|800.49|791.39|800.49|791.39|800.78|791.68|800.35|791.25|7
1655737020000|2022-06-20 14:57:00|800.62|791.52|800.26|791.16|800.62|791.52|800.24|791.14|16
1655737030000|2022-06-20 14:57:10|800.49|791.39|800.82|791.72|800.85|791.75|800.49|791.39|22
1655737040000|2022-06-20 14:57:20|800.83|791.73|800.64|791.54|800.83|791.73|800.64|791.54|10
1655737050000|2022-06-20 14:57:30|800.79|791.69|800.3|791.2|800.9|791.8|800.2|791.1|27
1655737060000|2022-06-20 14:57:40|800.4|791.3|800.4|791.3|800.42|791.32|800.28|791.18|11
1655737070000|2022-06-20 14:57:50|800.32|791.22|799.66|790.56|800.33|791.23|799.66|790.56|12
1655737080000|2022-06-20 14:58:00|799.62|790.52|799.9|790.8|800.19|791.09|799.62|790.52|19
1655737090000|2022-06-20 14:58:10|799.95|790.85|799.9|790.8|800.21|791.11|799.9|790.8|9
1655737100000|2022-06-20 14:58:20|800.5|791.4|799.77|790.67|800.5|791.4|799.77|790.67|3
1655737110000|2022-06-20 14:58:30|799.37|790.27|799.18|790.08|799.58|790.48|799.18|790.08|12
1655737120000|2022-06-20 14:58:40|799.22|790.12|798.73|789.63|799.62|790.52|798.6|789.5|11
1655737130000|2022-06-20 14:58:50|798.74|789.64|799.49|790.39|799.49|790.39|798.74|789.64|16
1655737140000|2022-06-20 14:59:00|799.4|790.3|799.02|789.92|799.6|790.5|798.99|789.89|7
1655737150000|2022-06-20 14:59:10|799.09|789.99|799.02|789.92|799.25|790.15|798.99|789.89|11
1655737160000|2022-06-20 14:59:20|799.01|789.91|798.82|789.72|799.01|789.91|798.82|789.72|7
1655737170000|2022-06-20 14:59:30|798.83|789.73|798.79|789.69|798.83|789.73|798.54|789.44|10
1655737180000|2022-06-20 14:59:40|798.66|789.56|798.3|789.2|798.66|789.56|798.3|789.2|7
1655737190000|2022-06-20 14:59:50|798.29|789.19|798.37|789.27|798.79|789.69|798.17|789.07|12
1655737200000|2022-06-20 15:00:00|798.47|789.37|799.2|790.1|799.31|790.21|798.47|789.37|26
1655737210000|2022-06-20 15:00:10|799|789.9|799.39|790.29|799.58|790.48|799|789.9|9
1655737220000|2022-06-20 15:00:20|799.47|790.37|799.68|790.58|799.82|790.72|799.44|790.34|19
1655737230000|2022-06-20 15:00:30|799.73|790.63|800.39|791.29|800.39|791.29|799.66|790.56|30
1655737240000|2022-06-20 15:00:40|800.43|791.33|800.05|790.95|800.94|791.84|800.05|790.95|25
1655737250000|2022-06-20 15:00:50|799.99|790.89|799.05|789.95|799.99|790.89|799.03|789.93|9
1655737260000|2022-06-20 15:01:00|798.96|789.86|797.05|787.95|798.96|789.86|796.99|787.89|24
1655737270000|2022-06-20 15:01:10|796.93|787.83|795.78|786.68|797.05|787.95|795.75|786.65|13
1655737280000|2022-06-20 15:01:20|795.88|786.78|795.69|786.59|795.88|786.78|795.2|786.1|15
1655737290000|2022-06-20 15:01:30|795.81|786.71|795.54|786.44|795.88|786.78|795.54|786.44|17
1655737300000|2022-06-20 15:01:40|795.56|786.46|796.16|787.06|796.16|787.06|795.44|786.34|13
1655737310000|2022-06-20 15:01:50|796.21|787.11|796.98|787.88|797.5|788.4|796.21|787.11|30
1655737320000|2022-06-20 15:02:00|797|787.9|796.77|787.67|797.23|788.13|796.77|787.67|21
1655737330000|2022-06-20 15:02:10|796.79|787.69|796.79|787.69|796.84|787.74|796.43|787.33|18
1655737340000|2022-06-20 15:02:20|796.82|787.72|797.05|787.95|797.4|788.3|796.82|787.72|12
1655737350000|2022-06-20 15:02:30|797.1|788|798.56|789.46|798.71|789.61|797.1|788|24
1655737360000|2022-06-20 15:02:40|798.61|789.51|798.73|789.63|798.73|789.63|798.5|789.4|12
1655737370000|2022-06-20 15:02:50|798.8|789.7|800.45|791.35|800.45|791.35|798.8|789.7|30
1655737380000|2022-06-20 15:03:00|800.44|791.34|800.62|791.52|801.33|792.23|800.39|791.29|26
1655737390000|2022-06-20 15:03:10|800.59|791.49|800.02|790.92|800.68|791.58|799.85|790.75|30
1655737400000|2022-06-20 15:03:20|799.97|790.87|800.95|791.85|801.11|792.01|799.78|790.68|27
1655737410000|2022-06-20 15:03:30|801.05|791.95|800.95|791.85|801.25|792.15|800.72|791.62|24
1655737420000|2022-06-20 15:03:40|801.15|792.05|800.95|791.85|801.28|792.18|800.67|791.57|21
1655737430000|2022-06-20 15:03:50|801.05|791.95|800.71|791.61|801.05|791.95|800.64|791.54|23
1655737440000|2022-06-20 15:04:00|800.73|791.63|799.79|790.69|800.95|791.85|799.7|790.6|23
1655737450000|2022-06-20 15:04:10|799.61|790.51|800.26|791.16|800.55|791.45|799.61|790.51|16
1655737460000|2022-06-20 15:04:20|800.36|791.26|800.43|791.33|800.5|791.4|800.09|790.99|12
1655737470000|2022-06-20 15:04:30|800.09|790.99|800.48|791.38|800.57|791.47|800.08|790.98|23
1655737480000|2022-06-20 15:04:40|800.58|791.48|800.51|791.41|800.6|791.5|800.33|791.23|10
1655737490000|2022-06-20 15:04:50|800.53|791.43|801.38|792.28|801.42|792.32|800.53|791.43|31
1655737500000|2022-06-20 15:05:00|801.55|792.45|801.78|792.68|802.93|793.83|801.4|792.3|37
1655737510000|2022-06-20 15:05:10|801.57|792.47|799.63|790.53|801.57|792.47|799.37|790.27|26
1655737520000|2022-06-20 15:05:20|799.53|790.43|798.71|789.61|800|790.9|798.71|789.61|25
1655737530000|2022-06-20 15:05:30|798.76|789.66|797.97|788.87|798.96|789.86|797.97|788.87|24
1655737540000|2022-06-20 15:05:40|798.07|788.97|798.35|789.25|799.4|790.3|798.07|788.97|23
1655737550000|2022-06-20 15:05:50|798.52|789.42|798.52|789.42|798.52|789.42|797.99|788.89|24
1655737560000|2022-06-20 15:06:00|798.51|789.41|797.07|787.97|798.51|789.41|797|787.9|21
1655737570000|2022-06-20 15:06:10|796.99|787.89|795.97|786.87|797.32|788.22|795.97|786.87|22
1655737580000|2022-06-20 15:06:20|795.86|786.76|796.63|787.53|796.63|787.53|795.86|786.76|19
1655737590000|2022-06-20 15:06:30|796.48|787.38|797.69|788.59|797.69|788.59|796.48|787.38|31
1655737600000|2022-06-20 15:06:40|797.73|788.63|796.82|787.72|797.94|788.84|796.71|787.61|20
1655737610000|2022-06-20 15:06:50|796.9|787.8|796.83|787.73|796.9|787.8|795.8|786.7|19
1655737620000|2022-06-20 15:07:00|796.88|787.78|797.9|788.8|797.91|788.81|796.88|787.78|24
1655737630000|2022-06-20 15:07:10|797.85|788.75|797.51|788.41|797.85|788.75|797.27|788.17|18
1655737640000|2022-06-20 15:07:20|797.41|788.31|797.45|788.35|797.65|788.55|797.35|788.25|12
1655737650000|2022-06-20 15:07:30|797.6|788.5|796.61|787.51|797.6|788.5|796.61|787.51|18
1655737660000|2022-06-20 15:07:40|796.6|787.5|795.62|786.52|796.6|787.5|795.58|786.48|21
1655737670000|2022-06-20 15:07:50|795.61|786.51|795.17|786.07|795.66|786.56|795.15|786.05|22
1655737680000|2022-06-20 15:08:00|795|785.9|795.55|786.45|795.89|786.79|795|785.9|20
1655737690000|2022-06-20 15:08:10|795.74|786.64|795.7|786.6|795.83|786.73|795.55|786.45|26
1655737700000|2022-06-20 15:08:20|795.67|786.57|794.6|785.5|795.7|786.6|794.46|785.36|17
1655737710000|2022-06-20 15:08:30|794.75|785.65|794.57|785.47|795.03|785.93|794.42|785.32|21
1655737720000|2022-06-20 15:08:40|794.65|785.55|794.32|785.22|794.65|785.55|794.32|785.22|19
1655737730000|2022-06-20 15:08:50|794.4|785.3|794.17|785.07|794.5|785.4|794.17|785.07|7
1655737740000|2022-06-20 15:09:00|794.3|785.2|793.87|784.77|794.3|785.2|793.87|784.77|12
1655737750000|2022-06-20 15:09:10|793.92|784.82|794.62|785.52|794.8|785.7|793.92|784.82|28
1655737760000|2022-06-20 15:09:20|794.45|785.35|794.55|785.45|794.75|785.65|794.45|785.35|14
1655737770000|2022-06-20 15:09:30|794.57|785.47|794.7|785.6|794.76|785.66|794.55|785.45|11
1655737780000|2022-06-20 15:09:40|794.75|785.65|794.48|785.38|794.75|785.65|794.35|785.25|23
1655737790000|2022-06-20 15:09:50|794.53|785.43|794.65|785.55|794.8|785.7|794.44|785.34|23
1655737800000|2022-06-20 15:10:00|794.62|785.52|793.8|784.7|794.85|785.75|793.8|784.7|28
1655737810000|2022-06-20 15:10:10|793.9|784.8|794.3|785.2|794.45|785.35|793.9|784.8|25
1655737820000|2022-06-20 15:10:20|794.15|785.05|794.3|785.2|794.42|785.32|794.02|784.92|19
1655737830000|2022-06-20 15:10:30|794.35|785.25|793.91|784.81|794.4|785.3|793.85|784.75|12
1655737840000|2022-06-20 15:10:40|793.8|784.7|793.89|784.79|793.91|784.81|793.61|784.51|16
1655737850000|2022-06-20 15:10:50|793.88|784.78|793.81|784.71|793.91|784.81|793.78|784.68|15
1655737860000|2022-06-20 15:11:00|793.78|784.68|793.83|784.73|793.88|784.78|793.72|784.62|20
1655737870000|2022-06-20 15:11:10|793.72|784.62|792.8|783.7|793.83|784.73|792.8|783.7|12
1655737880000|2022-06-20 15:11:20|792.65|783.55|792.78|783.68|792.78|783.68|792.51|783.41|13
1655737890000|2022-06-20 15:11:30|792.51|783.41|792.32|783.22|792.6|783.5|792.28|783.18|22
1655737900000|2022-06-20 15:11:40|792.33|783.23|791.65|782.55|792.49|783.39|791.22|782.12|20
1655737910000|2022-06-20 15:11:50|791.6|782.5|791.4|782.3|791.6|782.5|791.21|782.11|20
1655737920000|2022-06-20 15:12:00|791.44|782.34|791.68|782.58|791.68|782.58|791.3|782.2|28
1655737930000|2022-06-20 15:12:10|791.67|782.57|791.56|782.46|791.95|782.85|791.41|782.31|16
1655737940000|2022-06-20 15:12:20|791.72|782.62|790.91|781.81|791.72|782.62|790.86|781.76|12
1655737950000|2022-06-20 15:12:30|790.9|781.8|790.78|781.68|791.05|781.95|790.6|781.5|24
1655737960000|2022-06-20 15:12:40|791.03|781.93|791.56|782.46|791.56|782.46|791.03|781.93|15
1655737970000|2022-06-20 15:12:50|791.12|782.02|790.88|781.78|791.12|782.02|790.85|781.75|9
1655737980000|2022-06-20 15:13:00|790.9|781.8|791.01|781.91|791.51|782.41|790.9|781.8|14
1655737990000|2022-06-20 15:13:10|791.03|781.93|790.8|781.7|791.1|782|790.69|781.59|19
1655738000000|2022-06-20 15:13:20|790.85|781.75|790.6|781.5|790.9|781.8|790.6|781.5|13
1655738010000|2022-06-20 15:13:30|790.85|781.75|789.47|780.37|790.85|781.75|789.37|780.27|19
1655738020000|2022-06-20 15:13:40|789.2|780.1|787.53|778.43|789.28|780.18|787.4|778.3|22
1655738030000|2022-06-20 15:13:50|787.59|778.49|787.69|778.59|787.75|778.65|787.59|778.49|11
1655738040000|2022-06-20 15:14:00|787.64|778.54|787.7|778.6|787.9|778.8|787.64|778.54|21
1655738050000|2022-06-20 15:14:10|787.8|778.7|787.9|778.8|788.3|779.2|787.72|778.62|15
1655738060000|2022-06-20 15:14:20|787.85|778.75|787.9|778.8|787.95|778.85|787.85|778.75|4
1655738070000|2022-06-20 15:14:30|787.85|778.75|787.58|778.48|788|778.9|787.56|778.46|9
1655738080000|2022-06-20 15:14:40|787.64|778.54|787.69|778.59|787.9|778.8|787.64|778.54|12
1655738090000|2022-06-20 15:14:50|787.65|778.55|787.5|778.4|787.66|778.56|787.5|778.4|6
1655738100000|2022-06-20 15:15:00|787.55|778.45|787.73|778.63|787.9|778.8|787.5|778.4|21
1655738110000|2022-06-20 15:15:10|787.75|778.65|788.01|778.91|788.01|778.91|787.63|778.53|19
1655738120000|2022-06-20 15:15:20|788.2|779.1|787.54|778.44|788.63|779.53|787.54|778.44|33
1655738130000|2022-06-20 15:15:30|787.53|778.43|786.5|777.4|787.59|778.49|786.5|777.4|21
1655738140000|2022-06-20 15:15:40|786.47|777.37|786.4|777.3|786.7|777.6|786.3|777.2|21
1655738150000|2022-06-20 15:15:50|786.2|777.1|786.55|777.45|786.75|777.65|786.2|777.1|24
1655738160000|2022-06-20 15:16:00|786.43|777.33|786.3|777.2|786.7|777.6|786.3|777.2|17
1655738170000|2022-06-20 15:16:10|786.35|777.25|785.26|776.16|786.44|777.34|785.21|776.11|25
1655738180000|2022-06-20 15:16:20|784.99|775.89|785.6|776.5|785.6|776.5|784.85|775.75|23
1655738190000|2022-06-20 15:16:30|785.35|776.25|785.78|776.68|785.84|776.74|785.35|776.25|24
1655738200000|2022-06-20 15:16:40|785.83|776.73|786.3|777.2|786.5|777.4|785.83|776.73|21
1655738210000|2022-06-20 15:16:50|786.4|777.3|786.54|777.44|786.61|777.51|786.3|777.2|14
1655738220000|2022-06-20 15:17:00|786.56|777.46|787.15|778.05|787.3|778.2|786.56|777.46|25
1655738230000|2022-06-20 15:17:10|787.05|777.95|787.02|777.92|787.54|778.44|787.02|777.92|27
1655738240000|2022-06-20 15:17:20|787.05|777.95|786.76|777.66|787.05|777.95|786.75|777.65|26
1655738250000|2022-06-20 15:17:30|786.78|777.68|787|777.9|787.25|778.15|786.77|777.67|24
1655738260000|2022-06-20 15:17:40|787.05|777.95|786.7|777.6|787.38|778.28|786.7|777.6|17
1655738270000|2022-06-20 15:17:50|786.9|777.8|786.88|777.78|787.05|777.95|786.78|777.68|18
1655738280000|2022-06-20 15:18:00|786.9|777.8|783.97|774.87|787.35|778.25|783.88|774.78|22
1655738290000|2022-06-20 15:18:10|783.57|774.47|780.83|771.73|783.57|774.47|780.66|771.56|31
1655738300000|2022-06-20 15:18:20|780.8|771.7|780.76|771.66|780.88|771.78|780.47|771.37|20
1655738310000|2022-06-20 15:18:30|780.84|771.74|782.02|772.92|782.49|773.39|780.76|771.66|29
1655738320000|2022-06-20 15:18:40|782.03|772.93|781.65|772.55|782.03|772.93|781.35|772.25|17
1655738330000|2022-06-20 15:18:50|781.63|772.53|781.41|772.31|781.63|772.53|781.35|772.25|6
1655738340000|2022-06-20 15:19:00|781.48|772.38|781.63|772.53|781.85|772.75|781.48|772.38|9
1655738350000|2022-06-20 15:19:10|781.52|772.42|780.9|771.8|781.71|772.61|780.5|771.4|23
1655738360000|2022-06-20 15:19:20|780.94|771.84|780.71|771.61|780.94|771.84|780.25|771.15|23
1655738370000|2022-06-20 15:19:30|780.46|771.36|782.17|773.07|782.26|773.16|780.45|771.35|32
1655738380000|2022-06-20 15:19:40|782.12|773.02|782.23|773.13|782.23|773.13|781.8|772.7|17
1655738390000|2022-06-20 15:19:50|782.18|773.08|782.47|773.37|782.47|773.37|782.03|772.93|22
1655738400000|2022-06-20 15:20:00|782.46|773.36|782.25|773.15|782.7|773.6|782.25|773.15|26
1655738410000|2022-06-20 15:20:10|782.16|773.06|781.33|772.23|782.25|773.15|781.33|772.23|18
1655738420000|2022-06-20 15:20:20|781.52|772.42|780.82|771.72|781.52|772.42|780.53|771.43|13
1655738430000|2022-06-20 15:20:30|781.02|771.92|781.09|771.99|781.31|772.21|780.74|771.64|18
1655738440000|2022-06-20 15:20:40|780.95|771.85|780.5|771.4|781.01|771.91|780.07|770.97|20
1655738450000|2022-06-20 15:20:50|780.42|771.32|780.61|771.51|780.65|771.55|780.42|771.32|7
1655738460000|2022-06-20 15:21:00|780.56|771.46|780.24|771.14|780.56|771.46|780.1|771|25
1655738470000|2022-06-20 15:21:10|780.29|771.19|781.17|772.07|781.23|772.13|780.29|771.19|24
1655738480000|2022-06-20 15:21:20|781.22|772.12|781.89|772.79|781.89|772.79|781.22|772.12|20
1655738490000|2022-06-20 15:21:30|781.76|772.66|781.89|772.79|781.89|772.79|781.62|772.52|7
1655738500000|2022-06-20 15:21:40|781.79|772.69|781.88|772.78|782.16|773.06|781.55|772.45|12
1655738510000|2022-06-20 15:21:50|781.85|772.75|781.72|772.62|782.05|772.95|781.51|772.41|7
1655738520000|2022-06-20 15:22:00|781.71|772.61|781.76|772.66|781.8|772.7|781.64|772.54|9
1655738530000|2022-06-20 15:22:10|781.85|772.75|781.76|772.66|781.85|772.75|781.76|772.66|5
1655738540000|2022-06-20 15:22:20|782.45|773.35|782.16|773.06|782.45|773.35|782.16|773.06|5
1655738550000|2022-06-20 15:22:30|781.64|772.54|781.71|772.61|782.39|773.29|781.64|772.54|9
1655738560000|2022-06-20 15:22:40|781.76|772.66|781.35|772.25|781.76|772.66|781.05|771.95|21
1655738570000|2022-06-20 15:22:50|780.89|771.79|781.22|772.12|781.3|772.2|780.72|771.62|12
1655738580000|2022-06-20 15:23:00|781.23|772.13|780.1|771|781.23|772.13|779.84|770.74|24
1655738590000|2022-06-20 15:23:10|780.4|771.3|780.35|771.25|780.5|771.4|780.14|771.04|23
1655738600000|2022-06-20 15:23:20|780.5|771.4|780.41|771.31|780.6|771.5|780.35|771.25|16
1655738610000|2022-06-20 15:23:30|780.54|771.44|780.6|771.5|780.9|771.8|780.53|771.43|14
1655738620000|2022-06-20 15:23:40|780.54|771.44|780.65|771.55|780.84|771.74|780.53|771.43|20
1655738630000|2022-06-20 15:23:50|780.6|771.5|780.03|770.93|781.5|772.4|780.03|770.93|14
1655738640000|2022-06-20 15:24:00|779.93|770.83|780.4|771.3|780.55|771.45|779.79|770.69|19
1655738650000|2022-06-20 15:24:10|780.65|771.55|779.98|770.88|780.65|771.55|779.98|770.88|13
1655738660000|2022-06-20 15:24:20|779.86|770.76|779.86|770.76|780.09|770.99|779.86|770.76|3
1655738670000|2022-06-20 15:24:30|780.4|771.3|780.23|771.13|780.4|771.3|780.23|771.13|4
1655738680000|2022-06-20 15:24:40|780.5|771.4|780.45|771.35|780.5|771.4|780|770.9|13
1655738690000|2022-06-20 15:24:50|780.8|771.7|779.59|770.49|780.8|771.7|778.18|769.08|31
1655738700000|2022-06-20 15:25:00|779.39|770.29|778.2|769.1|779.53|770.43|778.15|769.05|26
1655738710000|2022-06-20 15:25:10|778.25|769.15|778.73|769.63|779.11|770.01|778.2|769.1|27
1655738720000|2022-06-20 15:25:20|778.75|769.65|778.44|769.34|778.95|769.85|778.39|769.29|12
1655738730000|2022-06-20 15:25:30|778.46|769.36|779.67|770.57|779.7|770.6|778.46|769.36|26
1655738740000|2022-06-20 15:25:40|779.9|770.8|780.72|771.62|780.72|771.62|779.9|770.8|21
1655738750000|2022-06-20 15:25:50|780.67|771.57|780.89|771.79|780.99|771.89|780.57|771.47|18
1655738760000|2022-06-20 15:26:00|780.94|771.84|780.99|771.89|781.3|772.2|780.69|771.59|16
1655738770000|2022-06-20 15:26:10|780.98|771.88|780|770.9|780.98|771.88|779.9|770.8|16
1655738780000|2022-06-20 15:26:20|780.48|771.38|780.1|771|780.58|771.48|780|770.9|8
1655738790000|2022-06-20 15:26:30|780.15|771.05|779.59|770.49|780.61|771.51|779.53|770.43|14
1655738800000|2022-06-20 15:26:40|778.51|769.41|778.44|769.34|778.81|769.71|778.44|769.34|15
1655738810000|2022-06-20 15:26:50|778.45|769.35|778.47|769.37|778.48|769.38|778.43|769.33|13
1655738820000|2022-06-20 15:27:00|778.54|769.44|778.66|769.56|779.18|770.08|778.54|769.44|23
1655738830000|2022-06-20 15:27:10|778.73|769.63|778.66|769.56|778.75|769.65|778.63|769.53|14
1655738840000|2022-06-20 15:27:20|778.68|769.58|779.55|770.45|779.55|770.45|778.66|769.56|19
1655738850000|2022-06-20 15:27:30|779.58|770.48|779.47|770.37|779.62|770.52|779.1|770|20
1655738860000|2022-06-20 15:27:40|779.17|770.07|779.49|770.39|779.58|770.48|779.17|770.07|15
1655738870000|2022-06-20 15:27:50|779.65|770.55|779.53|770.43|779.9|770.8|779.32|770.22|21
1655738880000|2022-06-20 15:28:00|779.65|770.55|779.75|770.65|780.4|771.3|779.49|770.39|23
1655738890000|2022-06-20 15:28:10|779.7|770.6|779.64|770.54|780.16|771.06|779.5|770.4|20
1655738900000|2022-06-20 15:28:20|779.59|770.49|779.64|770.54|779.85|770.75|779.59|770.49|15
1655738910000|2022-06-20 15:28:30|779.68|770.58|780.2|771.1|780.26|771.16|779.6|770.5|15
1655738920000|2022-06-20 15:28:40|779.7|770.6|779.61|770.51|780.3|771.2|779.55|770.45|15
1655738930000|2022-06-20 15:28:50|779.7|770.6|779.63|770.53|779.7|770.6|779.45|770.35|9
1655738940000|2022-06-20 15:29:00|779.76|770.66|779.7|770.6|779.77|770.67|779.45|770.35|15
1655738950000|2022-06-20 15:29:10|779.54|770.44|779.45|770.35|779.7|770.6|779.4|770.3|11
1655738960000|2022-06-20 15:29:20|779.1|770|779.26|770.16|779.65|770.55|779.1|770|15
1655738970000|2022-06-20 15:29:30|779.28|770.18|779.5|770.4|779.52|770.42|779.28|770.18|13
1655738980000|2022-06-20 15:29:40|779.55|770.45|779.71|770.61|779.75|770.65|779.45|770.35|19
1655738990000|2022-06-20 15:29:50|779.73|770.63|779.73|770.63|779.75|770.65|779.63|770.53|17
1655739000000|2022-06-20 15:30:00|779.71|770.61|779.6|770.5|780.07|770.97|779.52|770.42|26
1655739010000|2022-06-20 15:30:10|779.57|770.47|779.74|770.64|779.76|770.66|779.5|770.4|22
1655739020000|2022-06-20 15:30:20|779.65|770.55|779.9|770.8|779.9|770.8|779.54|770.44|18
1655739030000|2022-06-20 15:30:30|779.5|770.4|778.98|769.88|779.5|770.4|778.98|769.88|12
1655739040000|2022-06-20 15:30:40|778.9|769.8|778.61|769.51|778.98|769.88|778.53|769.43|10
1655739050000|2022-06-20 15:30:50|778.5|769.4|778.35|769.25|778.5|769.4|777.77|768.67|27
1655739060000|2022-06-20 15:31:00|778.15|769.05|778.42|769.32|778.59|769.49|777.85|768.75|16
1655739070000|2022-06-20 15:31:10|778.65|769.55|777.5|768.4|778.95|769.85|777.5|768.4|15
1655739080000|2022-06-20 15:31:20|777.26|768.16|777.39|768.29|777.66|768.56|777.05|767.95|22
1655739090000|2022-06-20 15:31:30|777.46|768.36|777.6|768.5|777.6|768.5|777.46|768.36|13
1655739100000|2022-06-20 15:31:40|777.59|768.49|777.5|768.4|777.63|768.53|777.5|768.4|17
1655739110000|2022-06-20 15:31:50|777.63|768.53|777.95|768.85|778.38|769.28|777.45|768.35|26
1655739120000|2022-06-20 15:32:00|778.01|768.91|777.76|768.66|778.3|769.2|777.76|768.66|29
1655739130000|2022-06-20 15:32:10|777.78|768.68|777.22|768.12|777.78|768.68|777.22|768.12|5
1655739140000|2022-06-20 15:32:20|777.21|768.11|776.5|767.4|777.21|768.11|776.5|767.4|11
1655739150000|2022-06-20 15:32:30|776.6|767.5|776.66|767.56|776.9|767.8|776.54|767.44|10
1655739160000|2022-06-20 15:32:40|776.71|767.61|777.52|768.42|777.52|768.42|776.71|767.61|14
1655739170000|2022-06-20 15:32:50|777.45|768.35|777.61|768.51|778.46|769.36|777.45|768.35|21
1655739180000|2022-06-20 15:33:00|777.6|768.5|777.4|768.3|777.6|768.5|777.14|768.04|10
1655739190000|2022-06-20 15:33:10|777.35|768.25|777.3|768.2|777.35|768.25|776.94|767.84|11
1655739200000|2022-06-20 15:33:20|777.4|768.3|777.65|768.55|777.91|768.81|777.4|768.3|27
1655739210000|2022-06-20 15:33:30|777.6|768.5|778.15|769.05|778.15|769.05|777.55|768.45|19
1655739220000|2022-06-20 15:33:40|778.13|769.03|778.2|769.1|778.6|769.5|778.13|769.03|22
1655739230000|2022-06-20 15:33:50|778.23|769.13|778.15|769.05|778.4|769.3|778.15|769.05|15
1655739240000|2022-06-20 15:34:00|778.2|769.1|778.3|769.2|778.46|769.36|778.2|769.1|16
1655739250000|2022-06-20 15:34:10|778.33|769.23|778.52|769.42|778.62|769.52|778.2|769.1|13
1655739260000|2022-06-20 15:34:20|778.5|769.4|778.4|769.3|778.9|769.8|778.36|769.26|12
1655739270000|2022-06-20 15:34:30|778.45|769.35|778.4|769.3|778.85|769.75|778.35|769.25|8
1655739280000|2022-06-20 15:34:40|778.8|769.7|778.5|769.4|778.8|769.7|778.37|769.27|14
1655739290000|2022-06-20 15:34:50|778.45|769.35|778.37|769.27|778.5|769.4|778.27|769.17|14
1655739300000|2022-06-20 15:35:00|778.42|769.32|778.41|769.31|778.53|769.43|778.32|769.22|19
1655739310000|2022-06-20 15:35:10|778.36|769.26|778.47|769.37|778.53|769.43|778.25|769.15|19
1655739320000|2022-06-20 15:35:20|778.52|769.42|778.3|769.2|778.52|769.42|778.3|769.2|25
1655739330000|2022-06-20 15:35:30|778.45|769.35|778.36|769.26|778.45|769.35|778.25|769.15|13
1655739340000|2022-06-20 15:35:40|778.41|769.31|778.5|769.4|778.55|769.45|778.36|769.26|8
1655739350000|2022-06-20 15:35:50|778.55|769.45|778.43|769.33|778.6|769.5|778.43|769.33|7
1655739360000|2022-06-20 15:36:00|778.44|769.34|779.01|769.91|779.22|770.12|778.43|769.33|18
1655739370000|2022-06-20 15:36:10|779|769.9|779.45|770.35|779.56|770.46|779|769.9|13
1655739380000|2022-06-20 15:36:20|779.28|770.18|779.23|770.13|779.45|770.35|779.18|770.08|14
1655739390000|2022-06-20 15:36:30|779.4|770.3|779.35|770.25|779.65|770.55|779.05|769.95|18
1655739400000|2022-06-20 15:36:40|779.25|770.15|779.14|770.04|779.4|770.3|779.09|769.99|12
1655739410000|2022-06-20 15:36:50|779.4|770.3|779.4|770.3|779.5|770.4|779.09|769.99|15
1655739420000|2022-06-20 15:37:00|779.8|770.7|779.2|770.1|779.8|770.7|779.05|769.95|19
1655739430000|2022-06-20 15:37:10|779.25|770.15|779.53|770.43|779.53|770.43|779.2|770.1|27
1655739440000|2022-06-20 15:37:20|779.64|770.54|780.36|771.26|780.54|771.44|779.64|770.54|23
1655739450000|2022-06-20 15:37:30|780.3|771.2|780.04|770.94|780.58|771.48|780.04|770.94|16
1655739460000|2022-06-20 15:37:40|779.99|770.89|779.4|770.3|780.01|770.91|779.2|770.1|24
1655739470000|2022-06-20 15:37:50|779.42|770.32|779.53|770.43|779.95|770.85|779.29|770.19|23
1655739480000|2022-06-20 15:38:00|779.64|770.54|780.2|771.1|780.25|771.15|779.56|770.46|11
1655739490000|2022-06-20 15:38:10|780.25|771.15|780.2|771.1|780.32|771.22|780|770.9|22
1655739500000|2022-06-20 15:38:20|780.18|771.08|779.95|770.85|780.44|771.34|779.65|770.55|25
1655739510000|2022-06-20 15:38:30|780|770.9|779.65|770.55|780|770.9|779.65|770.55|12
1655739520000|2022-06-20 15:38:40|779.75|770.65|780.2|771.1|780.25|771.15|779.68|770.58|13
1655739530000|2022-06-20 15:38:50|780.15|771.05|780.2|771.1|780.63|771.53|780.15|771.05|19
1655739540000|2022-06-20 15:39:00|780.15|771.05|780.25|771.15|780.33|771.23|780|770.9|16
1655739550000|2022-06-20 15:39:10|780.28|771.18|780.67|771.57|780.75|771.65|780.25|771.15|17
1655739560000|2022-06-20 15:39:20|780.64|771.54|782.43|773.33|782.43|773.33|780.64|771.54|23
1655739570000|2022-06-20 15:39:30|782.42|773.32|782.03|772.93|782.62|773.52|782.02|772.92|21
1655739580000|2022-06-20 15:39:40|781.99|772.89|781.77|772.67|782.22|773.12|781.77|772.67|19
1655739590000|2022-06-20 15:39:50|781.93|772.83|781.15|772.05|782.05|772.95|780.94|771.84|19
1655739600000|2022-06-20 15:40:00|781.2|772.1|781.1|772|781.4|772.3|780.97|771.87|16
1655739610000|2022-06-20 15:40:10|781.02|771.92|781.29|772.19|781.61|772.51|780.92|771.82|10
1655739620000|2022-06-20 15:40:20|781.26|772.16|781.42|772.32|781.65|772.55|781.2|772.1|19
1655739630000|2022-06-20 15:40:30|781.24|772.14|782.38|773.28|782.38|773.28|781.24|772.14|20
1655739640000|2022-06-20 15:40:40|782.33|773.23|782.57|773.47|782.62|773.52|781.9|772.8|12
1655739650000|2022-06-20 15:40:50|782.5|773.4|782.95|773.85|783.25|774.15|782.5|773.4|32
1655739660000|2022-06-20 15:41:00|783.2|774.1|782.85|773.75|783.65|774.55|782.73|773.63|20
1655739670000|2022-06-20 15:41:10|782.87|773.77|783.29|774.19|783.66|774.56|782.85|773.75|22
1655739680000|2022-06-20 15:41:20|783.44|774.34|783.44|774.34|783.84|774.74|783.29|774.19|28
1655739690000|2022-06-20 15:41:30|783.47|774.37|783.5|774.4|783.65|774.55|783.44|774.34|19
1655739700000|2022-06-20 15:41:40|783.52|774.42|783.59|774.49|783.75|774.65|783.24|774.14|11
1655739710000|2022-06-20 15:41:50|783.66|774.56|782.93|773.83|783.66|774.56|782.87|773.77|13
1655739720000|2022-06-20 15:42:00|782.89|773.79|782.53|773.43|782.89|773.79|782.53|773.43|15
1655739730000|2022-06-20 15:42:10|782.27|773.17|782.04|772.94|782.52|773.42|782.01|772.91|13
1655739740000|2022-06-20 15:42:20|782.01|772.91|782.04|772.94|782.04|772.94|782.01|772.91|3
1655739750000|2022-06-20 15:42:30|781.98|772.88|781.97|772.87|781.98|772.88|781.93|772.83|6
1655739760000|2022-06-20 15:42:40|781.99|772.89|781.51|772.41|782.05|772.95|781.51|772.41|21
1655739770000|2022-06-20 15:42:50|781.6|772.5|781.63|772.53|781.7|772.6|781.59|772.49|8
1655739780000|2022-06-20 15:43:00|781.59|772.49|781.6|772.5|781.75|772.65|781.51|772.41|15
1655739790000|2022-06-20 15:43:10|781.65|772.55|781.53|772.43|781.95|772.85|781.47|772.37|16
1655739800000|2022-06-20 15:43:20|781.45|772.35|781.45|772.35|781.54|772.44|781.45|772.35|3
1655739810000|2022-06-20 15:43:30|781.57|772.47|781.59|772.49|781.6|772.5|781.45|772.35|8
1655739820000|2022-06-20 15:43:40|781.54|772.44|781.42|772.32|781.54|772.44|781.4|772.3|13
1655739830000|2022-06-20 15:43:50|781.38|772.28|780.78|771.68|781.38|772.28|780.78|771.68|17
1655739840000|2022-06-20 15:44:00|780.76|771.66|780.7|771.6|780.78|771.68|780.5|771.4|8
1655739850000|2022-06-20 15:44:10|780.66|771.56|781.72|772.62|781.72|772.62|780.41|771.31|16
1655739860000|2022-06-20 15:44:20|781.7|772.6|781.92|772.82|781.93|772.83|781.54|772.44|9
1655739870000|2022-06-20 15:44:30|781.91|772.81|781.91|772.81|781.93|772.83|781.84|772.74|6
1655739880000|2022-06-20 15:44:40|781.93|772.83|782.08|772.98|782.63|773.53|781.88|772.78|19
1655739890000|2022-06-20 15:44:50|782.03|772.93|782.29|773.19|782.68|773.58|781.89|772.79|21
1655739900000|2022-06-20 15:45:00|782.26|773.16|782.6|773.5|782.75|773.65|782.24|773.14|12
1655739910000|2022-06-20 15:45:10|782.25|773.15|783.15|774.05|783.15|774.05|782.25|773.15|21
1655739920000|2022-06-20 15:45:20|783.36|774.26|783.47|774.37|783.8|774.7|783.15|774.05|16
1655739930000|2022-06-20 15:45:30|783.64|774.54|783.73|774.63|783.8|774.7|783.47|774.37|12
1655739940000|2022-06-20 15:45:40|783.8|774.7|783.91|774.81|783.95|774.85|783.8|774.7|12
1655739950000|2022-06-20 15:45:50|783.93|774.83|783.65|774.55|783.93|774.83|783.6|774.5|5
1655739960000|2022-06-20 15:46:00|783.55|774.45|783.5|774.4|783.95|774.85|783.48|774.38|7
1655739970000|2022-06-20 15:46:10|783.55|774.45|784.9|775.8|785.25|776.15|783.55|774.45|27
1655739980000|2022-06-20 15:46:20|784.85|775.75|784.58|775.48|785.55|776.45|784.35|775.25|21
1655739990000|2022-06-20 15:46:30|784.53|775.43|784.13|775.03|784.9|775.8|784.03|774.93|25
1655740000000|2022-06-20 15:46:40|783.75|774.65|783.85|774.75|784.05|774.95|783.7|774.6|20
1655740010000|2022-06-20 15:46:50|783.9|774.8|783.85|774.75|784.55|775.45|783.8|774.7|18
1655740020000|2022-06-20 15:47:00|783.8|774.7|783.8|774.7|783.85|774.75|783.8|774.7|3
1655740030000|2022-06-20 15:47:10|783.75|774.65|783.85|774.75|784.45|775.35|783.75|774.65|13
1655740040000|2022-06-20 15:47:20|783.95|774.85|784.5|775.4|784.5|775.4|783.95|774.85|7
1655740050000|2022-06-20 15:47:30|784.28|775.18|784.68|775.58|785.28|776.18|784.28|775.18|19
1655740060000|2022-06-20 15:47:40|784.67|775.57|784.7|775.6|784.85|775.75|784.65|775.55|8
1655740070000|2022-06-20 15:47:50|784.75|775.65|784.69|775.59|785.2|776.1|784.69|775.59|7
1655740080000|2022-06-20 15:48:00|784.65|775.55|784.6|775.5|784.65|775.55|784.6|775.5|2
1655740090000|2022-06-20 15:48:10|784.54|775.44|784.6|775.5|784.6|775.5|784.54|775.44|2
1655740100000|2022-06-20 15:48:20|784.65|775.55|784.86|775.76|784.91|775.81|784.55|775.45|10
1655740110000|2022-06-20 15:48:30|784.7|775.6|784.59|775.49|785.4|776.3|784.59|775.49|14
1655740120000|2022-06-20 15:48:40|784.65|775.55|784.59|775.49|784.65|775.55|784.59|775.49|2
1655740130000|2022-06-20 15:48:50|784.65|775.55|784.65|775.55|784.75|775.65|784.65|775.55|5
1655740140000|2022-06-20 15:49:00|784.95|775.85|784.65|775.55|784.95|775.85|784.6|775.5|3
1655740150000|2022-06-20 15:49:10|784.6|775.5|784.8|775.7|785.05|775.95|784.6|775.5|9
1655740160000|2022-06-20 15:49:20|784.85|775.75|785.25|776.15|785.62|776.52|784.85|775.75|15
1655740170000|2022-06-20 15:49:30|785.2|776.1|785.8|776.7|785.8|776.7|785.15|776.05|7
1655740180000|2022-06-20 15:49:40|785.3|776.2|784.85|775.75|785.4|776.3|784.85|775.75|7
1655740190000|2022-06-20 15:49:50|784.9|775.8|785.05|775.95|785.32|776.22|784.9|775.8|18
1655740200000|2022-06-20 15:50:00|785.3|776.2|785.15|776.05|785.7|776.6|785.05|775.95|10
1655740210000|2022-06-20 15:50:10|785.17|776.07|785.38|776.28|785.56|776.46|785.05|775.95|28
1655740220000|2022-06-20 15:50:20|785.4|776.3|785.41|776.31|785.51|776.41|785.38|776.28|10
1655740230000|2022-06-20 15:50:30|785.55|776.45|785.48|776.38|785.9|776.8|785.41|776.31|7
1655740240000|2022-06-20 15:50:40|785.65|776.55|785.44|776.34|785.65|776.55|785.33|776.23|6
1655740250000|2022-06-20 15:50:50|785.4|776.3|785.52|776.42|785.79|776.69|785.32|776.22|15
1655740260000|2022-06-20 15:51:00|785.57|776.47|785.54|776.44|785.9|776.8|785.5|776.4|14
1655740270000|2022-06-20 15:51:10|785.51|776.41|785.93|776.83|785.93|776.83|785.48|776.38|11
1655740280000|2022-06-20 15:51:20|785.98|776.88|786.25|777.15|786.3|777.2|785.98|776.88|15
1655740290000|2022-06-20 15:51:30|786.2|777.1|786.39|777.29|786.46|777.36|786.15|777.05|9
1655740300000|2022-06-20 15:51:40|786.34|777.24|786.36|777.26|786.45|777.35|786.06|776.96|16
1655740310000|2022-06-20 15:51:50|786.4|777.3|786.35|777.25|786.45|777.35|786.35|777.25|6
1655740320000|2022-06-20 15:52:00|786.06|776.96|785.92|776.82|786.63|777.53|785.92|776.82|7
1655740330000|2022-06-20 15:52:10|785.94|776.84|785.57|776.47|785.94|776.84|785.52|776.42|13
1655740340000|2022-06-20 15:52:20|785.6|776.5|786|776.9|786.21|777.11|785.57|776.47|19
1655740350000|2022-06-20 15:52:30|785.95|776.85|785.64|776.54|786.21|777.11|785.64|776.54|18
1655740360000|2022-06-20 15:52:40|785.58|776.48|785.65|776.55|785.7|776.6|785.58|776.48|6
1655740370000|2022-06-20 15:52:50|785.75|776.65|785.58|776.48|786.1|777|785.58|776.48|13
1655740380000|2022-06-20 15:53:00|785.5|776.4|785.74|776.64|786.37|777.27|785.5|776.4|23
1655740390000|2022-06-20 15:53:10|785.7|776.6|786|776.9|786|776.9|785.54|776.44|21
1655740400000|2022-06-20 15:53:20|785.8|776.7|786.14|777.04|786.14|777.04|785.75|776.65|14
1655740410000|2022-06-20 15:53:30|786.18|777.08|785.9|776.8|786.18|777.08|785.8|776.7|14
1655740420000|2022-06-20 15:53:40|785.95|776.85|786.05|776.95|786.16|777.06|785.8|776.7|16
1655740430000|2022-06-20 15:53:50|786|776.9|786.26|777.16|786.58|777.48|786|776.9|17
1655740440000|2022-06-20 15:54:00|786.29|777.19|786.27|777.17|786.55|777.45|786.26|777.16|18
1655740450000|2022-06-20 15:54:10|786.46|777.36|786.35|777.25|786.46|777.36|785.94|776.84|14
1655740460000|2022-06-20 15:54:20|786.05|776.95|785.95|776.85|786.55|777.45|785.95|776.85|7
1655740470000|2022-06-20 15:54:30|786.05|776.95|786.29|777.19|786.68|777.58|786.05|776.95|17
1655740480000|2022-06-20 15:54:40|786.41|777.31|786.52|777.42|786.75|777.65|786.38|777.28|20
1655740490000|2022-06-20 15:54:50|786.6|777.5|786.75|777.65|786.75|777.65|786.49|777.39|15
1655740500000|2022-06-20 15:55:00|786.73|777.63|787.75|778.65|788.03|778.93|786.65|777.55|28
1655740510000|2022-06-20 15:55:10|787.8|778.7|787.93|778.83|788.51|779.41|787.7|778.6|22
1655740520000|2022-06-20 15:55:20|787.85|778.75|787.5|778.4|787.91|778.81|787.15|778.05|20
1655740530000|2022-06-20 15:55:30|787|777.9|786.7|777.6|787.01|777.91|786.65|777.55|13
1655740540000|2022-06-20 15:55:40|786.68|777.58|786.7|777.6|786.9|777.8|786.65|777.55|8
1655740550000|2022-06-20 15:55:50|786.68|777.58|786.66|777.56|786.76|777.66|786.63|777.53|7
1655740560000|2022-06-20 15:56:00|786.57|777.47|786.61|777.51|786.75|777.65|786.57|777.47|11
1655740570000|2022-06-20 15:56:10|786.56|777.46|786.61|777.51|786.73|777.63|786.56|777.46|9
1655740580000|2022-06-20 15:56:20|786.56|777.46|786.6|777.5|786.84|777.74|786.56|777.46|26
1655740590000|2022-06-20 15:56:30|786.65|777.55|787.6|778.5|787.74|778.64|786.65|777.55|17
1655740600000|2022-06-20 15:56:40|787.75|778.65|788.01|778.91|788.31|779.21|787.59|778.49|23
1655740610000|2022-06-20 15:56:50|788.13|779.03|787.84|778.74|788.13|779.03|787.84|778.74|15
1655740620000|2022-06-20 15:57:00|787.83|778.73|787.47|778.37|787.83|778.73|787.35|778.25|16
1655740630000|2022-06-20 15:57:10|787.37|778.27|787.37|778.27|787.37|778.27|787.37|778.27|1
1655740640000|2022-06-20 15:57:20|787.5|778.4|787.45|778.35|787.8|778.7|787.32|778.22|9
1655740650000|2022-06-20 15:57:30|787.37|778.27|787.37|778.27|787.37|778.27|787.17|778.07|3
1655740660000|2022-06-20 15:57:40|787.24|778.14|787.45|778.35|787.5|778.4|787.24|778.14|7
1655740670000|2022-06-20 15:57:50|787.3|778.2|787.23|778.13|787.45|778.35|787.21|778.11|7
1655740680000|2022-06-20 15:58:00|787.37|778.27|787.48|778.38|787.7|778.6|787.35|778.25|18
1655740690000|2022-06-20 15:58:10|787.55|778.45|787.3|778.2|787.78|778.68|787.3|778.2|6
1655740700000|2022-06-20 15:58:20|787.42|778.32|787.3|778.2|787.42|778.32|787.3|778.2|4
1655740710000|2022-06-20 15:58:30|787.31|778.21|787.23|778.13|787.39|778.29|787.2|778.1|15
1655740720000|2022-06-20 15:58:40|787.2|778.1|787.55|778.45|787.66|778.56|787.2|778.1|13
1655740730000|2022-06-20 15:58:50|787.5|778.4|787.5|778.4|787.85|778.75|787.5|778.4|3
1655740740000|2022-06-20 15:59:00|787.78|778.68|787.48|778.38|787.85|778.75|787.48|778.38|12
1655740750000|2022-06-20 15:59:10|787.55|778.45|788.05|778.95|788.25|779.15|787.5|778.4|23
1655740760000|2022-06-20 15:59:20|788.2|779.1|788.36|779.26|788.36|779.26|787.92|778.82|14
1655740770000|2022-06-20 15:59:30|788.43|779.33|788.19|779.09|788.46|779.36|788.19|779.09|11
1655740780000|2022-06-20 15:59:40|788.43|779.33|788.33|779.23|788.64|779.54|788.32|779.22|9
1655740790000|2022-06-20 15:59:50|788.45|779.35|788.23|779.13|788.6|779.5|788.1|779|10
1655740800000|2022-06-20 16:00:00|788.4|779.3|788.16|779.06|788.75|779.65|788.16|779.06|4
1655740810000|2022-06-20 16:00:10|788.29|779.19|788.85|779.75|788.85|779.75|788.26|779.16|18
1655740820000|2022-06-20 16:00:20|788.48|779.38|788.84|779.74|789.25|780.15|788.25|779.15|25
1655740830000|2022-06-20 16:00:30|788.71|779.61|788.45|779.35|788.75|779.65|788.45|779.35|16
1655740840000|2022-06-20 16:00:40|788.24|779.14|788.05|778.95|788.5|779.4|788.05|778.95|8
1655740850000|2022-06-20 16:00:50|788|778.9|787.88|778.78|788.09|778.99|787.83|778.73|12
1655740860000|2022-06-20 16:01:00|787.83|778.73|788.05|778.95|788.35|779.25|787.83|778.73|11
1655740870000|2022-06-20 16:01:10|788.3|779.2|788.15|779.05|788.75|779.65|788.1|779|11
1655740880000|2022-06-20 16:01:20|788.1|779|788.65|779.55|788.65|779.55|787.94|778.84|11
1655740890000|2022-06-20 16:01:30|788.33|779.23|788.02|778.92|788.65|779.55|787.93|778.83|13
1655740900000|2022-06-20 16:01:40|787.93|778.83|787|777.9|787.93|778.83|787|777.9|15
1655740910000|2022-06-20 16:01:50|787.01|777.91|786.95|777.85|787.02|777.92|786.37|777.27|25
1655740920000|2022-06-20 16:02:00|787.01|777.91|787.25|778.15|787.7|778.6|786.78|777.68|20
1655740930000|2022-06-20 16:02:10|786.85|777.75|787.61|778.51|787.71|778.61|786.85|777.75|26
1655740940000|2022-06-20 16:02:20|787.56|778.46|787.69|778.59|787.7|778.6|787.39|778.29|19
1655740950000|2022-06-20 16:02:30|787.62|778.52|786.57|777.47|787.62|778.52|786.42|777.32|20
1655740960000|2022-06-20 16:02:40|786.56|777.46|786.1|777|786.61|777.51|786.1|777|13
1655740970000|2022-06-20 16:02:50|786.09|776.99|786.1|777|786.1|777|785.9|776.8|17
1655740980000|2022-06-20 16:03:00|786.25|777.15|785.83|776.73|786.45|777.35|785.78|776.68|21
1655740990000|2022-06-20 16:03:10|785.88|776.78|785.83|776.73|785.88|776.78|785.8|776.7|5
1655741000000|2022-06-20 16:03:20|785.8|776.7|785.6|776.5|785.85|776.75|785.6|776.5|9
1655741010000|2022-06-20 16:03:30|785.41|776.31|785.67|776.57|785.71|776.61|785.41|776.31|13
1655741020000|2022-06-20 16:03:40|785.3|776.2|784.76|775.66|785.67|776.57|784.62|775.52|15
1655741030000|2022-06-20 16:03:50|784.85|775.75|784.56|775.46|784.85|775.75|784.52|775.42|6
1655741040000|2022-06-20 16:04:00|784.51|775.41|783.53|774.43|784.51|775.41|783.53|774.43|13
1655741050000|2022-06-20 16:04:10|783.64|774.54|783.95|774.85|784.18|775.08|783.53|774.43|15
1655741060000|2022-06-20 16:04:20|784|774.9|784.05|774.95|784.05|774.95|783.95|774.85|8
1655741070000|2022-06-20 16:04:30|784.1|775|783.8|774.7|784.49|775.39|783.73|774.63|14
1655741080000|2022-06-20 16:04:40|783.75|774.65|783.95|774.85|784|774.9|783.73|774.63|9
1655741090000|2022-06-20 16:04:50|784|774.9|784.46|775.36|784.53|775.43|784|774.9|24
1655741100000|2022-06-20 16:05:00|784.53|775.43|785.65|776.55|785.65|776.55|784.53|775.43|23
1655741110000|2022-06-20 16:05:10|785.71|776.61|786.77|777.67|786.77|777.67|785.71|776.61|30
1655741120000|2022-06-20 16:05:20|786.87|777.77|786.62|777.52|786.88|777.78|786.51|777.41|20
1655741130000|2022-06-20 16:05:30|786.7|777.6|788.01|778.91|788.35|779.25|786.7|777.6|31
1655741140000|2022-06-20 16:05:40|788.55|779.45|788.06|778.96|788.56|779.46|787.96|778.86|17
1655741150000|2022-06-20 16:05:50|787.94|778.84|787.75|778.65|788.06|778.96|787.43|778.33|14
1655741160000|2022-06-20 16:06:00|787.6|778.5|787.83|778.73|787.87|778.77|787.48|778.38|23
1655741170000|2022-06-20 16:06:10|787.82|778.72|787.44|778.34|787.83|778.73|787.42|778.32|25
1655741180000|2022-06-20 16:06:20|787.41|778.31|786.9|777.8|787.58|778.48|786.9|777.8|13
1655741190000|2022-06-20 16:06:30|786.98|777.88|786.96|777.86|786.98|777.88|786.96|777.86|7
1655741200000|2022-06-20 16:06:40|786.92|777.82|785.45|776.35|786.95|777.85|785.37|776.27|26
1655741210000|2022-06-20 16:06:50|785.38|776.28|784.63|775.53|785.38|776.28|784.56|775.46|13
1655741220000|2022-06-20 16:07:00|784.39|775.29|782.67|773.57|784.39|775.29|782.53|773.43|21
1655741230000|2022-06-20 16:07:10|782.53|773.43|781.88|772.78|782.67|773.57|781.88|772.78|11
1655741240000|2022-06-20 16:07:20|781.81|772.71|781.64|772.54|781.81|772.71|781.12|772.02|19
1655741250000|2022-06-20 16:07:30|781.16|772.06|783.19|774.09|783.19|774.09|780.94|771.84|34
1655741260000|2022-06-20 16:07:40|783.05|773.95|782.05|772.95|783.05|773.95|782.05|772.95|13
1655741270000|2022-06-20 16:07:50|782.55|773.45|782.05|772.95|782.55|773.45|781.99|772.89|11
1655741280000|2022-06-20 16:08:00|781.94|772.84|781.91|772.81|782.1|773|781.79|772.69|14
1655741290000|2022-06-20 16:08:10|781.87|772.77|781.75|772.65|781.97|772.87|781.7|772.6|17
1655741300000|2022-06-20 16:08:20|782.4|773.3|781.73|772.63|782.4|773.3|781.63|772.53|5
1655741310000|2022-06-20 16:08:30|781.68|772.58|780.53|771.43|781.73|772.63|780.53|771.43|17
1655741320000|2022-06-20 16:08:40|780.86|771.76|782.41|773.31|782.41|773.31|780.85|771.75|24
1655741330000|2022-06-20 16:08:50|782.45|773.35|781.93|772.83|782.49|773.39|781.9|772.8|27
1655741340000|2022-06-20 16:09:00|781.92|772.82|782.66|773.56|782.68|773.58|781.84|772.74|32
1655741350000|2022-06-20 16:09:10|782.67|773.57|782.81|773.71|782.83|773.73|782.12|773.02|28
1655741360000|2022-06-20 16:09:20|782.8|773.7|783.47|774.37|783.59|774.49|782.58|773.48|22
1655741370000|2022-06-20 16:09:30|783.45|774.35|783.61|774.51|783.7|774.6|783.45|774.35|26
1655741380000|2022-06-20 16:09:40|783.64|774.54|783.06|773.96|783.64|774.54|783.03|773.93|9
1655741390000|2022-06-20 16:09:50|783.01|773.91|783.1|774|783.2|774.1|783.01|773.91|15
1655741400000|2022-06-20 16:10:00|783.15|774.05|783.05|773.95|783.37|774.27|782.8|773.7|15
1655741410000|2022-06-20 16:10:10|783|773.9|782.77|773.67|783|773.9|782.35|773.25|18
1655741420000|2022-06-20 16:10:20|782.8|773.7|782.54|773.44|782.82|773.72|782.54|773.44|14
1655741430000|2022-06-20 16:10:30|782.55|773.45|784.11|775.01|784.28|775.18|782.55|773.45|31
1655741440000|2022-06-20 16:10:40|784.16|775.06|783.92|774.82|784.53|775.43|783.9|774.8|12
1655741450000|2022-06-20 16:10:50|783.93|774.83|783.87|774.77|784|774.9|783.77|774.67|16
1655741460000|2022-06-20 16:11:00|783.88|774.78|784.46|775.36|784.46|775.36|783.82|774.72|17
1655741470000|2022-06-20 16:11:10|784.45|775.35|784.44|775.34|784.67|775.57|784.44|775.34|18
1655741480000|2022-06-20 16:11:20|784.4|775.3|783.6|774.5|784.64|775.54|783.6|774.5|19
1655741490000|2022-06-20 16:11:30|783.57|774.47|783.45|774.35|783.73|774.63|783.4|774.3|9
1655741500000|2022-06-20 16:11:40|783.4|774.3|783.35|774.25|783.4|774.3|783.35|774.25|4
1655741510000|2022-06-20 16:11:50|783.4|774.3|783.75|774.65|783.77|774.67|783.4|774.3|17
1655741520000|2022-06-20 16:12:00|783.77|774.67|783.68|774.58|783.85|774.75|783.65|774.55|22
1655741530000|2022-06-20 16:12:10|783.75|774.65|784|774.9|784.2|775.1|783.75|774.65|23
1655741540000|2022-06-20 16:12:20|783.95|774.85|783.55|774.45|784.65|775.55|783.5|774.4|10
1655741550000|2022-06-20 16:12:30|783.5|774.4|782.8|773.7|783.8|774.7|782.8|773.7|16
1655741560000|2022-06-20 16:12:40|782.81|773.71|782.61|773.51|782.91|773.81|782.6|773.5|15
1655741570000|2022-06-20 16:12:50|782.5|773.4|782.35|773.25|782.7|773.6|782.26|773.16|9
1655741580000|2022-06-20 16:13:00|782.48|773.38|782.34|773.24|782.73|773.63|782.24|773.14|13
1655741590000|2022-06-20 16:13:10|782.41|773.31|782.5|773.4|782.7|773.6|782.3|773.2|16
1655741600000|2022-06-20 16:13:20|782.45|773.35|783.03|773.93|783.03|773.93|782.45|773.35|16
1655741610000|2022-06-20 16:13:30|783.08|773.98|783.28|774.18|783.47|774.37|783.08|773.98|16
1655741620000|2022-06-20 16:13:40|783.33|774.23|782.16|773.06|783.73|774.63|782.16|773.06|19
1655741630000|2022-06-20 16:13:50|782.05|772.95|781.34|772.24|782.16|773.06|781.32|772.22|22
1655741640000|2022-06-20 16:14:00|781.48|772.38|781.9|772.8|781.91|772.81|781.48|772.38|13
1655741650000|2022-06-20 16:14:10|781.78|772.68|780.78|771.68|781.78|772.68|780.78|771.68|22
1655741660000|2022-06-20 16:14:20|780.65|771.55|780.65|771.55|780.94|771.84|780.65|771.55|8
1655741670000|2022-06-20 16:14:30|780.57|771.47|779.81|770.71|780.57|771.47|779.81|770.71|13
1655741680000|2022-06-20 16:14:40|779.74|770.64|780.11|771.01|780.19|771.09|779.48|770.38|21
1655741690000|2022-06-20 16:14:50|780|770.9|781.57|772.47|781.66|772.56|780|770.9|23
1655741700000|2022-06-20 16:15:00|781.62|772.52|781.61|772.51|781.85|772.75|781.6|772.5|22
1655741710000|2022-06-20 16:15:10|781.6|772.5|781.34|772.24|781.8|772.7|781.13|772.03|19
1655741720000|2022-06-20 16:15:20|781.62|772.52|780.95|771.85|781.71|772.61|780.89|771.79|19
1655741730000|2022-06-20 16:15:30|780.84|771.74|780.55|771.45|780.95|771.85|780.55|771.45|8
1655741740000|2022-06-20 16:15:40|780.21|771.11|780.62|771.52|780.65|771.55|780.08|770.98|24
1655741750000|2022-06-20 16:15:50|780.7|771.6|780.95|771.85|781.51|772.41|780.58|771.48|28
1655741760000|2022-06-20 16:16:00|780.97|771.87|780.98|771.88|781.33|772.23|780.93|771.83|19
1655741770000|2022-06-20 16:16:10|781.03|771.93|781.25|772.15|781.25|772.15|780.98|771.88|14
1655741780000|2022-06-20 16:16:20|781.4|772.3|782.03|772.93|782.29|773.19|781.35|772.25|18
1655741790000|2022-06-20 16:16:30|782.15|773.05|782.45|773.35|782.45|773.35|782.02|772.92|18
1655741800000|2022-06-20 16:16:40|782.5|773.4|783.39|774.29|783.65|774.55|782.29|773.19|22
1655741810000|2022-06-20 16:16:50|783.05|773.95|782.87|773.77|783.65|774.55|782.46|773.36|19
1655741820000|2022-06-20 16:17:00|782.41|773.31|782.95|773.85|782.95|773.85|782.1|773|17
1655741830000|2022-06-20 16:17:10|782.3|773.2|782.54|773.44|782.59|773.49|782.3|773.2|15
1655741840000|2022-06-20 16:17:20|782.59|773.49|783.18|774.08|783.2|774.1|782.59|773.49|13
1655741850000|2022-06-20 16:17:30|783.25|774.15|783.13|774.03|783.75|774.65|783.1|774|15
1655741860000|2022-06-20 16:17:40|783.15|774.05|782.9|773.8|783.61|774.51|782.51|773.41|13
1655741870000|2022-06-20 16:17:50|783|773.9|782.75|773.65|783.4|774.3|782.61|773.51|12
1655741880000|2022-06-20 16:18:00|782.7|773.6|782.7|773.6|783|773.9|782.44|773.34|17
1655741890000|2022-06-20 16:18:10|782.75|773.65|783.15|774.05|783.7|774.6|782.75|773.65|19
1655741900000|2022-06-20 16:18:20|783.1|774|783.2|774.1|783.63|774.53|783.1|774|10
1655741910000|2022-06-20 16:18:30|783.5|774.4|782.94|773.84|783.8|774.7|782.93|773.83|12
1655741920000|2022-06-20 16:18:40|782.92|773.82|781.81|772.71|782.96|773.86|781.78|772.68|20
1655741930000|2022-06-20 16:18:50|781.77|772.67|780.93|771.83|781.94|772.84|780.93|771.83|17
1655741940000|2022-06-20 16:19:00|780.97|771.87|780.58|771.48|780.97|771.87|780.4|771.3|11
1655741950000|2022-06-20 16:19:10|780.65|771.55|779.81|770.71|780.65|771.55|779.72|770.62|10
1655741960000|2022-06-20 16:19:20|779.85|770.75|779.64|770.54|780.07|770.97|779.64|770.54|18
1655741970000|2022-06-20 16:19:30|779.34|770.24|778.93|769.83|779.63|770.53|778.71|769.61|10
1655741980000|2022-06-20 16:19:40|779.05|769.95|777.86|768.76|779.05|769.95|777.86|768.76|18
1655741990000|2022-06-20 16:19:50|777.87|768.77|777.51|768.41|777.87|768.77|777.49|768.39|8
1655742000000|2022-06-20 16:20:00|777.52|768.42|777.9|768.8|778.58|769.48|777.45|768.35|29
1655742010000|2022-06-20 16:20:10|777.95|768.85|777.87|768.77|777.96|768.86|777.67|768.57|8
1655742020000|2022-06-20 16:20:20|777.67|768.57|777.77|768.67|777.87|768.77|777.67|768.57|8
1655742030000|2022-06-20 16:20:30|778.29|769.19|777.62|768.52|778.29|769.19|777.58|768.48|10
1655742040000|2022-06-20 16:20:40|777.69|768.59|777.76|768.66|777.76|768.66|777.56|768.46|4
1655742050000|2022-06-20 16:20:50|777.75|768.65|777.54|768.44|777.75|768.65|777.37|768.27|6
1655742060000|2022-06-20 16:21:00|777.39|768.29|778.25|769.15|778.25|769.15|777.36|768.26|17
1655742070000|2022-06-20 16:21:10|777.86|768.76|777.75|768.65|778.26|769.16|777.75|768.65|20
1655742080000|2022-06-20 16:21:20|777.92|768.82|777.36|768.26|777.92|768.82|777.11|768.01|15
1655742090000|2022-06-20 16:21:30|777.13|768.03|777.7|768.6|777.7|768.6|777.13|768.03|23
1655742100000|2022-06-20 16:21:40|777.85|768.75|776.94|767.84|778.08|768.98|776.94|767.84|21
1655742110000|2022-06-20 16:21:50|776.98|767.88|777.29|768.19|777.37|768.27|776.69|767.59|22
1655742120000|2022-06-20 16:22:00|777.34|768.24|778.48|769.38|778.48|769.38|777.34|768.24|20
1655742130000|2022-06-20 16:22:10|778.28|769.18|778.95|769.85|778.95|769.85|778.18|769.08|19
1655742140000|2022-06-20 16:22:20|778.67|769.57|777.45|768.35|778.67|769.57|777.45|768.35|19
1655742150000|2022-06-20 16:22:30|777.55|768.45|776.95|767.85|777.65|768.55|776.7|767.6|16
1655742160000|2022-06-20 16:22:40|777|767.9|777.29|768.19|777.29|768.19|776.85|767.75|22
1655742170000|2022-06-20 16:22:50|777.25|768.15|777.49|768.39|777.78|768.68|777.09|767.99|14
1655742180000|2022-06-20 16:23:00|777.48|768.38|777.05|767.95|777.71|768.61|776.92|767.82|15
1655742190000|2022-06-20 16:23:10|776.95|767.85|776.65|767.55|777.05|767.95|776.19|767.09|27
1655742200000|2022-06-20 16:23:20|776.43|767.33|776.42|767.32|776.55|767.45|776.2|767.1|15
1655742210000|2022-06-20 16:23:30|776.25|767.15|776.9|767.8|776.9|767.8|776.25|767.15|17
1655742220000|2022-06-20 16:23:40|776.49|767.39|776.19|767.09|776.66|767.56|775.75|766.65|28
1655742230000|2022-06-20 16:23:50|776.25|767.15|776.49|767.39|776.64|767.54|775.65|766.55|21
1655742240000|2022-06-20 16:24:00|776.45|767.35|777.43|768.33|777.55|768.45|776.38|767.28|20
1655742250000|2022-06-20 16:24:10|777.48|768.38|777.69|768.59|777.69|768.59|777.35|768.25|19
1655742260000|2022-06-20 16:24:20|777.5|768.4|777.79|768.69|777.84|768.74|777.37|768.27|21
1655742270000|2022-06-20 16:24:30|777.74|768.64|778.12|769.02|778.8|769.7|777.55|768.45|15
1655742280000|2022-06-20 16:24:40|778.14|769.04|777.8|768.7|778.7|769.6|777.55|768.45|21
1655742290000|2022-06-20 16:24:50|777.9|768.8|777.95|768.85|777.95|768.85|777.65|768.55|20
1655742300000|2022-06-20 16:25:00|777.85|768.75|778.22|769.12|778.44|769.34|777.73|768.63|18
1655742310000|2022-06-20 16:25:10|778.32|769.22|778.99|769.89|779.3|770.2|778.27|769.17|27
1655742320000|2022-06-20 16:25:20|778.95|769.85|779.38|770.28|779.49|770.39|778.95|769.85|13
1655742330000|2022-06-20 16:25:30|779.35|770.25|779.8|770.7|779.8|770.7|779.15|770.05|14
1655742340000|2022-06-20 16:25:40|779.4|770.3|779.25|770.15|779.69|770.59|779.07|769.97|14
1655742350000|2022-06-20 16:25:50|779.65|770.55|778.54|769.44|779.65|770.55|778.44|769.34|18
1655742360000|2022-06-20 16:26:00|778.41|769.31|778.45|769.35|778.61|769.51|778.2|769.1|25
1655742370000|2022-06-20 16:26:10|778.9|769.8|778.65|769.55|778.9|769.8|777.94|768.84|21
1655742380000|2022-06-20 16:26:20|778.58|769.48|778.3|769.2|778.58|769.48|777.46|768.36|22
1655742390000|2022-06-20 16:26:30|778.35|769.25|779.28|770.18|779.46|770.36|778.35|769.25|25
1655742400000|2022-06-20 16:26:40|779.25|770.15|779.65|770.55|780.05|770.95|779.15|770.05|26
1655742410000|2022-06-20 16:26:50|779.58|770.48|779.7|770.6|780.16|771.06|779.58|770.48|20
1655742420000|2022-06-20 16:27:00|779.75|770.65|780|770.9|780.46|771.36|779.7|770.6|18
1655742430000|2022-06-20 16:27:10|779.95|770.85|780.53|771.43|780.58|771.48|779.95|770.85|18
1655742440000|2022-06-20 16:27:20|780.54|771.44|780.35|771.25|780.73|771.63|780.23|771.13|14
1655742450000|2022-06-20 16:27:30|780.1|771|780.35|771.25|780.45|771.35|779.9|770.8|18
1655742460000|2022-06-20 16:27:40|780.13|771.03|780.47|771.37|780.64|771.54|780.13|771.03|22
1655742470000|2022-06-20 16:27:50|780.48|771.38|780.46|771.36|780.6|771.5|780.42|771.32|11
1655742480000|2022-06-20 16:28:00|780.53|771.43|780.6|771.5|780.91|771.81|780.39|771.29|26
1655742490000|2022-06-20 16:28:10|780.61|771.51|780.5|771.4|780.65|771.55|780.47|771.37|8
1655742500000|2022-06-20 16:28:20|780.35|771.25|779.9|770.8|780.35|771.25|779.82|770.72|24
1655742510000|2022-06-20 16:28:30|780.3|771.2|779.82|770.72|780.3|771.2|779.82|770.72|13
1655742520000|2022-06-20 16:28:40|780|770.9|780.54|771.44|780.54|771.44|779.85|770.75|12
1655742530000|2022-06-20 16:28:50|780.45|771.35|780.6|771.5|780.6|771.5|780.45|771.35|13
1655742540000|2022-06-20 16:29:00|780.65|771.55|780.53|771.43|781.05|771.95|780.44|771.34|17
1655742550000|2022-06-20 16:29:10|780.45|771.35|780.65|771.55|780.65|771.55|780.45|771.35|8
1655742560000|2022-06-20 16:29:20|780.7|771.6|780.6|771.5|780.86|771.76|780.5|771.4|16
1655742570000|2022-06-20 16:29:30|780.55|771.45|780.6|771.5|780.72|771.62|780.5|771.4|14
1655742580000|2022-06-20 16:29:40|780.65|771.55|780.7|771.6|780.7|771.6|780.61|771.51|8
1655742590000|2022-06-20 16:29:50|780.66|771.56|780.5|771.4|780.7|771.6|780.5|771.4|12
1655742600000|2022-06-20 16:30:00|780.6|771.5|780.55|771.45|781|771.9|780.5|771.4|23
1655742610000|2022-06-20 16:30:10|780.6|771.5|780.75|771.65|780.75|771.65|780.55|771.45|14
1655742620000|2022-06-20 16:30:20|780.88|771.78|781.05|771.95|781.05|771.95|780.55|771.45|18
1655742630000|2022-06-20 16:30:30|780.95|771.85|781.1|772|781.16|772.06|780.88|771.78|9
1655742640000|2022-06-20 16:30:40|781.15|772.05|780.96|771.86|781.8|772.7|780.67|771.57|15
1655742650000|2022-06-20 16:30:50|781.06|771.96|779.85|770.75|781.06|771.96|779.77|770.67|14
1655742660000|2022-06-20 16:31:00|779.88|770.78|780.3|771.2|780.62|771.52|779.62|770.52|22
1655742670000|2022-06-20 16:31:10|780.25|771.15|780.23|771.13|780.5|771.4|780.2|771.1|20
1655742680000|2022-06-20 16:31:20|780.33|771.23|780.73|771.63|780.83|771.73|780.33|771.23|15
1655742690000|2022-06-20 16:31:30|781|771.9|781.46|772.36|781.66|772.56|781|771.9|22
1655742700000|2022-06-20 16:31:40|781.6|772.5|781.63|772.53|781.75|772.65|781.43|772.33|9
1655742710000|2022-06-20 16:31:50|781.7|772.6|781.52|772.42|781.7|772.6|781.47|772.37|10
1655742720000|2022-06-20 16:32:00|781.6|772.5|781.55|772.45|781.85|772.75|781.55|772.45|6
1655742730000|2022-06-20 16:32:10|781.65|772.55|782|772.9|782.04|772.94|781.6|772.5|9
1655742740000|2022-06-20 16:32:20|782.05|772.95|782.4|773.3|782.65|773.55|782.05|772.95|20
1655742750000|2022-06-20 16:32:30|782.59|773.49|782.87|773.77|783.26|774.16|782.59|773.49|23
1655742760000|2022-06-20 16:32:40|782.86|773.76|782.65|773.55|783.05|773.95|782.53|773.43|19
1655742770000|2022-06-20 16:32:50|782.66|773.56|782.8|773.7|783.19|774.09|782.66|773.56|27
1655742780000|2022-06-20 16:33:00|782.75|773.65|782.84|773.74|783.65|774.55|782.62|773.52|23
1655742790000|2022-06-20 16:33:10|782.97|773.87|782.64|773.54|782.97|773.87|782.64|773.54|9
1655742800000|2022-06-20 16:33:20|782.72|773.62|782.67|773.57|782.72|773.62|782.47|773.37|15
1655742810000|2022-06-20 16:33:30|782.71|773.61|782.53|773.43|782.72|773.62|782.53|773.43|9
1655742820000|2022-06-20 16:33:40|782.45|773.35|782.22|773.12|782.85|773.75|782.11|773.01|11
1655742830000|2022-06-20 16:33:50|782.25|773.15|782.56|773.46|782.72|773.62|782.25|773.15|9
1655742840000|2022-06-20 16:34:00|782.57|773.47|782.4|773.3|782.6|773.5|782.4|773.3|12
1655742850000|2022-06-20 16:34:10|782.25|773.15|782.3|773.2|782.65|773.55|782.11|773.01|9
1655742860000|2022-06-20 16:34:20|782.35|773.25|782.55|773.45|782.85|773.75|782.1|773|17
1655742870000|2022-06-20 16:34:30|782.36|773.26|782.5|773.4|782.75|773.65|782.29|773.19|12
1655742880000|2022-06-20 16:34:40|782.55|773.45|782.6|773.5|782.65|773.55|782.5|773.4|9
1655742890000|2022-06-20 16:34:50|782.55|773.45|782.9|773.8|782.9|773.8|782.5|773.4|5
1655742900000|2022-06-20 16:35:00|782.55|773.45|782.51|773.41|782.73|773.63|782.45|773.35|9
1655742910000|2022-06-20 16:35:10|782.5|773.4|782.5|773.4|782.55|773.45|782.5|773.4|3
1655742920000|2022-06-20 16:35:20|782.6|773.5|782.6|773.5|782.73|773.63|782.5|773.4|11
1655742930000|2022-06-20 16:35:30|782.56|773.46|782.55|773.45|782.9|773.8|782.55|773.45|7
1655742940000|2022-06-20 16:35:40|782.95|773.85|782.58|773.48|782.95|773.85|782.54|773.44|6
1655742950000|2022-06-20 16:35:50|782.56|773.46|782.6|773.5|782.72|773.62|782.55|773.45|5
1655742960000|2022-06-20 16:36:00|782.63|773.53|782.5|773.4|782.95|773.85|782.5|773.4|5
1655742970000|2022-06-20 16:36:10|782.51|773.41|782.5|773.4|782.51|773.41|782.5|773.4|2
1655742980000|2022-06-20 16:36:20|782.95|773.85|782.32|773.22|782.95|773.85|782.3|773.2|10
1655742990000|2022-06-20 16:36:30|782.33|773.23|782.61|773.51|782.68|773.58|782.33|773.23|16
1655743000000|2022-06-20 16:36:40|782.63|773.53|782.68|773.58|782.88|773.78|782.6|773.5|13
1655743010000|2022-06-20 16:36:50|782.7|773.6|782.7|773.6|782.7|773.6|782.68|773.58|5
1655743020000|2022-06-20 16:37:00|782.4|773.3|782.6|773.5|782.81|773.71|782.4|773.3|11
1655743030000|2022-06-20 16:37:10|782.55|773.45|782.51|773.41|782.85|773.75|782.23|773.13|28
1655743040000|2022-06-20 16:37:20|782.54|773.44|782.8|773.7|782.8|773.7|782.51|773.41|8
1655743050000|2022-06-20 16:37:30|782.59|773.49|782.92|773.82|782.94|773.84|782.59|773.49|16
1655743060000|2022-06-20 16:37:40|782.94|773.84|782.7|773.6|782.94|773.84|782.58|773.48|19
1655743070000|2022-06-20 16:37:50|782.65|773.55|782.55|773.45|782.65|773.55|782.48|773.38|7
1655743080000|2022-06-20 16:38:00|782.48|773.38|782.6|773.5|782.9|773.8|782.48|773.38|12
1655743090000|2022-06-20 16:38:10|782.43|773.33|781.99|772.89|782.8|773.7|781.95|772.85|16
1655743100000|2022-06-20 16:38:20|781.89|772.79|781.91|772.81|782.31|773.21|781.8|772.7|25
1655743110000|2022-06-20 16:38:30|781.94|772.84|782.11|773.01|782.11|773.01|781.75|772.65|7
1655743120000|2022-06-20 16:38:40|782.15|773.05|781.9|772.8|782.25|773.15|781.9|772.8|17
1655743130000|2022-06-20 16:38:50|781.95|772.85|783|773.9|783.1|774|781.68|772.58|20
1655743140000|2022-06-20 16:39:00|783.24|774.14|784.25|775.15|784.57|775.47|783.24|774.14|35
1655743150000|2022-06-20 16:39:10|784.29|775.19|784.55|775.45|784.7|775.6|784.29|775.19|21
1655743160000|2022-06-20 16:39:20|784.56|775.46|785.1|776|785.32|776.22|784.43|775.33|16
1655743170000|2022-06-20 16:39:30|785.15|776.05|785.25|776.15|785.85|776.75|785.15|776.05|18
1655743180000|2022-06-20 16:39:40|784.98|775.88|785.1|776|785.35|776.25|784.98|775.88|16
1655743190000|2022-06-20 16:39:50|785.05|775.95|784.97|775.87|785.3|776.2|784.85|775.75|19
1655743200000|2022-06-20 16:40:00|785|775.9|785.47|776.37|785.61|776.51|785|775.9|26
1655743210000|2022-06-20 16:40:10|785.43|776.33|784.55|775.45|785.51|776.41|784.55|775.45|11
1655743220000|2022-06-20 16:40:20|784.47|775.37|783.51|774.41|784.71|775.61|783.51|774.41|19
1655743230000|2022-06-20 16:40:30|783.65|774.55|782.86|773.76|783.66|774.56|782.78|773.68|15
1655743240000|2022-06-20 16:40:40|782.95|773.85|782.44|773.34|783.05|773.95|782.44|773.34|11
1655743250000|2022-06-20 16:40:50|782.6|773.5|782.59|773.49|782.72|773.62|782.37|773.27|16
1655743260000|2022-06-20 16:41:00|782.62|773.52|781.88|772.78|782.74|773.64|781.88|772.78|10
1655743270000|2022-06-20 16:41:10|781.81|772.71|781.55|772.45|781.81|772.71|781.55|772.45|4
1655743280000|2022-06-20 16:41:20|781.52|772.42|781.39|772.29|781.65|772.55|781.36|772.26|7
1655743290000|2022-06-20 16:41:30|781.46|772.36|781.39|772.29|781.46|772.36|781.36|772.26|3
1655743300000|2022-06-20 16:41:40|781.15|772.05|780.65|771.55|781.15|772.05|780.55|771.45|11
1655743310000|2022-06-20 16:41:50|780.66|771.56|780.24|771.14|780.66|771.56|780.24|771.14|6
1655743320000|2022-06-20 16:42:00|780.05|770.95|780.54|771.44|780.67|771.57|779.97|770.87|10
1655743330000|2022-06-20 16:42:10|780.12|771.02|780.05|770.95|780.47|771.37|780.05|770.95|4
1655743340000|2022-06-20 16:42:20|780.01|770.91|779.86|770.76|780.01|770.91|779.86|770.76|12
1655743350000|2022-06-20 16:42:30|779.87|770.77|779.67|770.57|779.87|770.77|779.67|770.57|9
1655743360000|2022-06-20 16:42:40|779.66|770.56|779.73|770.63|779.96|770.86|779.36|770.26|20
1655743370000|2022-06-20 16:42:50|779.63|770.53|780.11|771.01|780.39|771.29|779.63|770.53|11
1655743380000|2022-06-20 16:43:00|779.96|770.86|780.15|771.05|780.15|771.05|779.89|770.79|11
1655743390000|2022-06-20 16:43:10|780.2|771.1|780.46|771.36|780.5|771.4|780.12|771.02|14
1655743400000|2022-06-20 16:43:20|780.24|771.14|780.46|771.36|780.46|771.36|780.12|771.02|16
1655743410000|2022-06-20 16:43:30|780.13|771.03|780.42|771.32|780.66|771.56|780.13|771.03|14
1655743420000|2022-06-20 16:43:40|780.58|771.48|780.61|771.51|780.86|771.76|780.4|771.3|13
1655743430000|2022-06-20 16:43:50|780.63|771.53|780.97|771.87|780.97|771.87|780.61|771.51|7
1655743440000|2022-06-20 16:44:00|781.05|771.95|781.2|772.1|781.22|772.12|780.9|771.8|16
1655743450000|2022-06-20 16:44:10|780.84|771.74|780.51|771.41|780.86|771.76|780.44|771.34|12
1655743460000|2022-06-20 16:44:20|780.44|771.34|779.77|770.67|780.49|771.39|779.77|770.67|19
1655743470000|2022-06-20 16:44:30|779.89|770.79|780.22|771.12|780.22|771.12|779.64|770.54|13
1655743480000|2022-06-20 16:44:40|780.37|771.27|778.95|769.85|780.44|771.34|778.85|769.75|24
1655743490000|2022-06-20 16:44:50|779|769.9|779.5|770.4|779.5|770.4|778.99|769.89|20
1655743500000|2022-06-20 16:45:00|779.44|770.34|779.45|770.35|779.75|770.65|779.22|770.12|15
1655743510000|2022-06-20 16:45:10|779.4|770.3|779.69|770.59|779.79|770.69|779.35|770.25|17
1655743520000|2022-06-20 16:45:20|779.71|770.61|780.3|771.2|780.45|771.35|779.69|770.59|21
1655743530000|2022-06-20 16:45:30|780.46|771.36|780.59|771.49|780.85|771.75|780.4|771.3|18
1655743540000|2022-06-20 16:45:40|780.65|771.55|780.7|771.6|780.7|771.6|780.61|771.51|10
1655743550000|2022-06-20 16:45:50|780.6|771.5|781.1|772|781.31|772.21|780.6|771.5|14
1655743560000|2022-06-20 16:46:00|781.15|772.05|781.3|772.2|781.52|772.42|781.1|772|18
1655743570000|2022-06-20 16:46:10|781.45|772.35|781.63|772.53|781.65|772.55|781.32|772.22|20
1655743580000|2022-06-20 16:46:20|781.55|772.45|781.5|772.4|781.63|772.53|781.32|772.22|19
1655743590000|2022-06-20 16:46:30|781.43|772.33|780.96|771.86|781.77|772.67|780.91|771.81|17
1655743600000|2022-06-20 16:46:40|780.6|771.5|780.48|771.38|780.6|771.5|780.14|771.04|19
1655743610000|2022-06-20 16:46:50|780.55|771.45|780.3|771.2|780.8|771.7|780.1|771|27
1655743620000|2022-06-20 16:47:00|780.36|771.26|781.1|772|781.1|772|780.3|771.2|28
1655743630000|2022-06-20 16:47:10|781.15|772.05|780.85|771.75|781.2|772.1|780.85|771.75|11
1655743640000|2022-06-20 16:47:20|780.8|771.7|780.35|771.25|781.16|772.06|780.35|771.25|19
1655743650000|2022-06-20 16:47:30|780.45|771.35|780.7|771.6|780.73|771.63|780.19|771.09|21
1655743660000|2022-06-20 16:47:40|780.59|771.49|780.61|771.51|780.61|771.51|780.53|771.43|17
1655743670000|2022-06-20 16:47:50|780.63|771.53|781.14|772.04|781.33|772.23|780.59|771.49|17
1655743680000|2022-06-20 16:48:00|781.1|772|782.24|773.14|782.24|773.14|781|771.9|24
1655743690000|2022-06-20 16:48:10|782.16|773.06|782.6|773.5|782.7|773.6|781.86|772.76|13
1655743700000|2022-06-20 16:48:20|782.25|773.15|781.43|772.33|782.75|773.65|781.43|772.33|20
1655743710000|2022-06-20 16:48:30|781.64|772.54|781.21|772.11|781.64|772.54|781.03|771.93|13
1655743720000|2022-06-20 16:48:40|781.09|771.99|780.51|771.41|781.59|772.49|780.51|771.41|17
1655743730000|2022-06-20 16:48:50|780.78|771.68|780.18|771.08|780.78|771.68|780.18|771.08|11
1655743740000|2022-06-20 16:49:00|780.75|771.65|780.69|771.59|780.77|771.67|780.27|771.17|15
1655743750000|2022-06-20 16:49:10|780.5|771.4|780.05|770.95|780.57|771.47|779.79|770.69|13
1655743760000|2022-06-20 16:49:20|779.9|770.8|779.72|770.62|780.09|770.99|779.25|770.15|24
1655743770000|2022-06-20 16:49:30|779.61|770.51|778.96|769.86|779.61|770.51|778.95|769.85|11
1655743780000|2022-06-20 16:49:40|778.81|769.71|778.76|769.66|778.96|769.86|778.61|769.51|23
1655743790000|2022-06-20 16:49:50|778.74|769.64|778.91|769.81|779.08|769.98|778.71|769.61|18
1655743800000|2022-06-20 16:50:00|779.32|770.22|779.12|770.02|779.8|770.7|778.86|769.76|19
1655743810000|2022-06-20 16:50:10|779.1|770|779.31|770.21|779.75|770.65|778.98|769.88|13
1655743820000|2022-06-20 16:50:20|779.25|770.15|779.59|770.49|779.69|770.59|779.23|770.13|16
1655743830000|2022-06-20 16:50:30|779.49|770.39|779.59|770.49|779.69|770.59|779.49|770.39|22
1655743840000|2022-06-20 16:50:40|779.86|770.76|779.59|770.49|779.86|770.76|779.51|770.41|6
1655743850000|2022-06-20 16:50:50|779.53|770.43|780.38|771.28|780.4|771.3|779.53|770.43|19
1655743860000|2022-06-20 16:51:00|780.26|771.16|780.84|771.74|781.8|772.7|780.26|771.16|25
1655743870000|2022-06-20 16:51:10|780.72|771.62|780.6|771.5|780.92|771.82|780.56|771.46|21
1655743880000|2022-06-20 16:51:20|780.53|771.43|780.6|771.5|780.86|771.76|780.53|771.43|8
1655743890000|2022-06-20 16:51:30|780.49|771.39|780.45|771.35|780.55|771.45|780.25|771.15|14
1655743900000|2022-06-20 16:51:40|780.77|771.67|779.93|770.83|780.77|771.67|779.91|770.81|10
1655743910000|2022-06-20 16:51:50|779.57|770.47|779.14|770.04|779.7|770.6|779.14|770.04|12
1655743920000|2022-06-20 16:52:00|779.22|770.12|779.47|770.37|779.75|770.65|779.14|770.04|17
1655743930000|2022-06-20 16:52:10|779.55|770.45|779.5|770.4|779.55|770.45|779.16|770.06|12
1655743940000|2022-06-20 16:52:20|779.55|770.45|779.43|770.33|779.58|770.48|779.43|770.33|7
1655743950000|2022-06-20 16:52:30|779.75|770.65|779.55|770.45|779.75|770.65|779.53|770.43|13
1655743960000|2022-06-20 16:52:40|779.56|770.46|779.56|770.46|779.6|770.5|779.53|770.43|10
1655743970000|2022-06-20 16:52:50|779.49|770.39|779.56|770.46|779.56|770.46|779.47|770.37|6
1655743980000|2022-06-20 16:53:00|779.73|770.63|778.94|769.84|779.77|770.67|778.93|769.83|14
1655743990000|2022-06-20 16:53:10|778.95|769.85|778.61|769.51|779.05|769.95|778.52|769.42|19
1655744000000|2022-06-20 16:53:20|778.67|769.57|777.76|768.66|778.67|769.57|777.76|768.66|13
1655744010000|2022-06-20 16:53:30|777.81|768.71|778.31|769.21|778.47|769.37|777.76|768.66|19
1655744020000|2022-06-20 16:53:40|778.78|769.68|776.86|767.76|778.78|769.68|776.76|767.66|29
1655744030000|2022-06-20 16:53:50|776.81|767.71|777.6|768.5|777.7|768.6|776.81|767.71|18
1655744040000|2022-06-20 16:54:00|777.59|768.49|777.53|768.43|777.72|768.62|777.25|768.15|14
1655744050000|2022-06-20 16:54:10|777.68|768.58|775.91|766.81|777.68|768.58|775.91|766.81|17
1655744060000|2022-06-20 16:54:20|775.82|766.72|777.08|767.98|777.55|768.45|775.71|766.61|23
1655744070000|2022-06-20 16:54:30|777.43|768.33|776.72|767.62|777.44|768.34|776.72|767.62|11
1655744080000|2022-06-20 16:54:40|776.84|767.74|776.58|767.48|776.84|767.74|776.07|766.97|19
1655744090000|2022-06-20 16:54:50|776.25|767.15|776.36|767.26|776.7|767.6|776.18|767.08|13
1655744100000|2022-06-20 16:55:00|776.11|767.01|775.72|766.62|776.36|767.26|775.72|766.62|11
1655744110000|2022-06-20 16:55:10|775.85|766.75|775.65|766.55|775.85|766.75|775.5|766.4|16
1655744120000|2022-06-20 16:55:20|775.85|766.75|775.65|766.55|775.85|766.75|775.4|766.3|13
1655744130000|2022-06-20 16:55:30|775.9|766.8|775.49|766.39|775.9|766.8|775.14|766.04|15
1655744140000|2022-06-20 16:55:40|775.67|766.57|775.3|766.2|775.67|766.57|775.21|766.11|5
1655744150000|2022-06-20 16:55:50|775.8|766.7|775.3|766.2|775.8|766.7|775.15|766.05|16
1655744160000|2022-06-20 16:56:00|775.35|766.25|774.66|765.56|775.75|766.65|774.51|765.41|14
1655744170000|2022-06-20 16:56:10|774.65|765.55|775.48|766.38|775.53|766.43|774.65|765.55|19
1655744180000|2022-06-20 16:56:20|775.4|766.3|776.1|767|776.31|767.21|775.39|766.29|23
1655744190000|2022-06-20 16:56:30|776.05|766.95|776.22|767.12|776.44|767.34|776|766.9|14
1655744200000|2022-06-20 16:56:40|776.44|767.34|776.21|767.11|776.45|767.35|776.18|767.08|17
1655744210000|2022-06-20 16:56:50|776.26|767.16|776.42|767.32|776.54|767.44|776.25|767.15|21
1655744220000|2022-06-20 16:57:00|776.45|767.35|777.79|768.69|777.99|768.89|776.41|767.31|26
1655744230000|2022-06-20 16:57:10|777.76|768.66|777.7|768.6|778.25|769.15|777.68|768.58|22
1655744240000|2022-06-20 16:57:20|777.9|768.8|777.35|768.25|778.05|768.95|777.1|768|16
1655744250000|2022-06-20 16:57:30|777.38|768.28|777.4|768.3|777.72|768.62|777.23|768.13|21
1655744260000|2022-06-20 16:57:40|777.43|768.33|777.5|768.4|777.6|768.5|777.33|768.23|16
1655744270000|2022-06-20 16:57:50|777.52|768.42|778.8|769.7|778.8|769.7|777.52|768.42|26
1655744280000|2022-06-20 16:58:00|778.75|769.65|779.91|770.81|779.92|770.82|778.75|769.65|22
1655744290000|2022-06-20 16:58:10|779.9|770.8|780.11|771.01|780.27|771.17|779.83|770.73|23
1655744300000|2022-06-20 16:58:20|780.15|771.05|779.97|770.87|780.59|771.49|779.95|770.85|25
1655744310000|2022-06-20 16:58:30|780.02|770.92|779.84|770.74|780.28|771.18|779.84|770.74|12
1655744320000|2022-06-20 16:58:40|780.14|771.04|779.94|770.84|780.7|771.6|779.5|770.4|13
1655744330000|2022-06-20 16:58:50|780.05|770.95|779.94|770.84|780.05|770.95|779.6|770.5|25
1655744340000|2022-06-20 16:59:00|779.59|770.49|780.33|771.23|780.55|771.45|779.59|770.49|24
1655744350000|2022-06-20 16:59:10|780.41|771.31|780.47|771.37|780.72|771.62|780.41|771.31|14
1655744360000|2022-06-20 16:59:20|780.95|771.85|780.52|771.42|780.95|771.85|780.39|771.29|14
1655744370000|2022-06-20 16:59:30|780.54|771.44|781.38|772.28|781.38|772.28|780.52|771.42|22
1655744380000|2022-06-20 16:59:40|781.01|771.91|781.54|772.44|781.54|772.44|781.01|771.91|9
1655744390000|2022-06-20 16:59:50|781.36|772.26|780.54|771.44|781.53|772.43|780.54|771.44|14
1655744400000|2022-06-20 17:00:00|780.68|771.58|781.1|772|781.49|772.39|780.15|771.05|29
1655744410000|2022-06-20 17:00:10|781.05|771.95|781.01|771.91|781.29|772.19|780.45|771.35|15
1655744420000|2022-06-20 17:00:20|780.91|771.81|780.95|771.85|781|771.9|780.85|771.75|12
1655744430000|2022-06-20 17:00:30|781|771.9|781.4|772.3|781.72|772.62|781|771.9|12
1655744440000|2022-06-20 17:00:40|781.32|772.22|781.45|772.35|781.75|772.65|781.25|772.15|19
1655744450000|2022-06-20 17:00:50|781.55|772.45|781.43|772.33|781.6|772.5|781.26|772.16|11
1655744460000|2022-06-20 17:01:00|781.7|772.6|781.43|772.33|781.7|772.6|781.36|772.26|3
1655744470000|2022-06-20 17:01:10|781.5|772.4|781.7|772.6|781.92|772.82|781.33|772.23|18
1655744480000|2022-06-20 17:01:20|781.65|772.55|781.65|772.55|782.44|773.34|781.58|772.48|6
1655744490000|2022-06-20 17:01:30|781.6|772.5|781.6|772.5|781.85|772.75|781.6|772.5|10
1655744500000|2022-06-20 17:01:40|781.65|772.55|781.55|772.45|781.69|772.59|781.36|772.26|11
1655744510000|2022-06-20 17:01:50|781.47|772.37|781.4|772.3|781.95|772.85|781.4|772.3|12
1655744520000|2022-06-20 17:02:00|781.21|772.11|781.4|772.3|781.71|772.61|781.06|771.96|15
1655744530000|2022-06-20 17:02:10|781.5|772.4|781.4|772.3|781.5|772.4|781.4|772.3|5
1655744540000|2022-06-20 17:02:20|781.3|772.2|781.45|772.35|781.5|772.4|781.3|772.2|9
1655744550000|2022-06-20 17:02:30|781.37|772.27|781.37|772.27|781.37|772.27|781.37|772.27|1
1655744570000|2022-06-20 17:02:50|781.59|772.49|781.59|772.49|781.59|772.49|781.59|772.49|1
1655744580000|2022-06-20 17:03:00|781.37|772.27|780.57|771.47|781.37|772.27|780.57|771.47|8
1655744590000|2022-06-20 17:03:10|780.44|771.34|780.2|771.1|780.7|771.6|780.2|771.1|6
1655744600000|2022-06-20 17:03:20|780.3|771.2|780.65|771.55|780.78|771.68|780.13|771.03|19
1655744610000|2022-06-20 17:03:30|780.7|771.6|780.85|771.75|781.05|771.95|780.7|771.6|10
1655744620000|2022-06-20 17:03:40|780.9|771.8|780.85|771.75|780.9|771.8|780.85|771.75|2
1655744630000|2022-06-20 17:03:50|781.3|772.2|781.7|772.6|781.7|772.6|781.3|772.2|2
1655744640000|2022-06-20 17:04:00|781.19|772.09|781.3|772.2|781.44|772.34|780.51|771.41|29
1655744650000|2022-06-20 17:04:10|781.41|772.31|782|772.9|782.09|772.99|781.41|772.31|18
1655744660000|2022-06-20 17:04:20|782.25|773.15|782.4|773.3|782.4|773.3|782.23|773.13|4
1655744670000|2022-06-20 17:04:30|782.45|773.35|782.88|773.78|782.88|773.78|782.25|773.15|22
1655744680000|2022-06-20 17:04:40|782.81|773.71|782.5|773.4|782.96|773.86|782.41|773.31|9
1655744690000|2022-06-20 17:04:50|782.45|773.35|781.89|772.79|782.79|773.69|781.89|772.79|10
1655744700000|2022-06-20 17:05:00|781.95|772.85|781.28|772.18|782.05|772.95|781.1|772|11
1655744710000|2022-06-20 17:05:10|781.16|772.06|780.23|771.13|781.47|772.37|780.23|771.13|12
1655744720000|2022-06-20 17:05:20|780.4|771.3|780.75|771.65|780.75|771.65|780.17|771.07|7
1655744730000|2022-06-20 17:05:30|780.24|771.14|779.9|770.8|780.24|771.14|779.47|770.37|9
1655744740000|2022-06-20 17:05:40|779.47|770.37|779.47|770.37|779.9|770.8|779.29|770.19|7
1655744750000|2022-06-20 17:05:50|779.46|770.36|778.9|769.8|779.46|770.36|778.75|769.65|16
1655744760000|2022-06-20 17:06:00|779.05|769.95|778.33|769.23|779.05|769.95|778.13|769.03|7
1655744770000|2022-06-20 17:06:10|778.75|769.65|778.04|768.94|778.75|769.65|777.85|768.75|18
1655744780000|2022-06-20 17:06:20|778.35|769.25|776.72|767.62|778.49|769.39|776.72|767.62|19
1655744790000|2022-06-20 17:06:30|776.71|767.61|776.23|767.13|776.95|767.85|776.23|767.13|17
1655744800000|2022-06-20 17:06:40|776.5|767.4|775.72|766.62|776.5|767.4|775.6|766.5|14
1655744810000|2022-06-20 17:06:50|775.39|766.29|775.57|766.47|775.94|766.84|775.38|766.28|7
1655744820000|2022-06-20 17:07:00|775.76|766.66|774|764.9|775.94|766.84|774|764.9|21
1655744830000|2022-06-20 17:07:10|774.24|765.14|774.83|765.73|774.99|765.89|774.06|764.96|20
1655744840000|2022-06-20 17:07:20|774.88|765.78|775.35|766.25|775.35|766.25|774.75|765.65|22
1655744850000|2022-06-20 17:07:30|775.4|766.3|777.69|768.59|778.06|768.96|775.31|766.21|34
1655744860000|2022-06-20 17:07:40|777.8|768.7|777.36|768.26|777.9|768.8|777.29|768.19|20
1655744870000|2022-06-20 17:07:50|777.4|768.3|777.58|768.48|777.83|768.73|777.24|768.14|17
1655744880000|2022-06-20 17:08:00|777.6|768.5|777.89|768.79|777.89|768.79|777.02|767.92|24
1655744890000|2022-06-20 17:08:10|777.9|768.8|779.66|770.56|780.09|770.99|777.9|768.8|30
1655744900000|2022-06-20 17:08:20|779.54|770.44|779.39|770.29|779.65|770.55|778.93|769.83|27
1655744910000|2022-06-20 17:08:30|779.62|770.52|778.56|769.46|779.62|770.52|778.56|769.46|22
1655744920000|2022-06-20 17:08:40|778.61|769.51|778.65|769.55|779.65|770.55|778.6|769.5|14
1655744930000|2022-06-20 17:08:50|778.88|769.78|778.86|769.76|779.03|769.93|778.7|769.6|19
1655744940000|2022-06-20 17:09:00|778.79|769.69|778.93|769.83|779.1|770|778.71|769.61|25
1655744950000|2022-06-20 17:09:10|778.85|769.75|778.41|769.31|779.49|770.39|778.3|769.2|22
1655744960000|2022-06-20 17:09:20|778.43|769.33|778.42|769.32|778.9|769.8|778.42|769.32|12
1655744970000|2022-06-20 17:09:30|778.47|769.37|778.8|769.7|778.86|769.76|778.37|769.27|20
1655744980000|2022-06-20 17:09:40|778.5|769.4|779.41|770.31|779.41|770.31|778.5|769.4|24
1655744990000|2022-06-20 17:09:50|779.19|770.09|779.8|770.7|779.95|770.85|779.19|770.09|25
1655745000000|2022-06-20 17:10:00|779.76|770.66|780.54|771.44|780.9|771.8|779.76|770.66|21
1655745010000|2022-06-20 17:10:10|780.53|771.43|781.15|772.05|781.15|772.05|780.5|771.4|17
1655745020000|2022-06-20 17:10:20|780.7|771.6|780.88|771.78|781.15|772.05|780.7|771.6|14
1655745030000|2022-06-20 17:10:30|781.75|772.65|780.71|771.61|781.75|772.65|780.65|771.55|11
1655745040000|2022-06-20 17:10:40|780.75|771.65|780.95|771.85|781.37|772.27|780.65|771.55|9
1655745050000|2022-06-20 17:10:50|781|771.9|781.32|772.22|781.58|772.48|781|771.9|18
1655745060000|2022-06-20 17:11:00|781.44|772.34|781.6|772.5|781.64|772.54|780.61|771.51|12
1655745070000|2022-06-20 17:11:10|781.21|772.11|781.4|772.3|781.4|772.3|780.66|771.56|6
1655745080000|2022-06-20 17:11:20|781.2|772.1|781.85|772.75|781.85|772.75|781.18|772.08|25
1655745090000|2022-06-20 17:11:30|781.7|772.6|781.9|772.8|781.9|772.8|781.59|772.49|11
1655745100000|2022-06-20 17:11:40|781.85|772.75|783.08|773.98|783.09|773.99|781.85|772.75|21
1655745110000|2022-06-20 17:11:50|783.13|774.03|783.05|773.95|783.2|774.1|782.72|773.62|11
1655745120000|2022-06-20 17:12:00|782.97|773.87|783.05|773.95|783.3|774.2|782.51|773.41|20
1655745130000|2022-06-20 17:12:10|783|773.9|783.31|774.21|783.4|774.3|782.95|773.85|9
1655745140000|2022-06-20 17:12:20|783.52|774.42|783.02|773.92|783.52|774.42|783.02|773.92|18
1655745150000|2022-06-20 17:12:30|783|773.9|783.49|774.39|783.8|774.7|783|773.9|17
1655745160000|2022-06-20 17:12:40|783.85|774.75|783.55|774.45|783.85|774.75|783.55|774.45|8
1655745170000|2022-06-20 17:12:50|783.65|774.55|783.93|774.83|784.62|775.52|783.57|774.47|21
1655745180000|2022-06-20 17:13:00|783.99|774.89|783.8|774.7|784.53|775.43|783.69|774.59|21
1655745190000|2022-06-20 17:13:10|784.04|774.94|784.03|774.93|784.12|775.02|783.89|774.79|8
1655745200000|2022-06-20 17:13:20|783.88|774.78|783.56|774.46|783.9|774.8|783.56|774.46|10
1655745210000|2022-06-20 17:13:30|783.48|774.38|783.38|774.28|783.67|774.57|783.1|774|7
1655745220000|2022-06-20 17:13:40|783.8|774.7|784.02|774.92|784.03|774.93|783.33|774.23|16
1655745230000|2022-06-20 17:13:50|783.86|774.76|783.53|774.43|783.97|774.87|783.36|774.26|11
1655745240000|2022-06-20 17:14:00|783.64|774.54|783.21|774.11|783.64|774.54|783.13|774.03|10
1655745250000|2022-06-20 17:14:10|783.13|774.03|783.4|774.3|783.4|774.3|783.13|774.03|3
1655745260000|2022-06-20 17:14:20|783.33|774.23|783.11|774.01|783.33|774.23|782.93|773.83|9
1655745270000|2022-06-20 17:14:30|782.88|773.78|782.93|773.83|783.4|774.3|782.88|773.78|5
1655745290000|2022-06-20 17:14:50|783.11|774.01|782.61|773.51|783.11|774.01|782.61|773.51|7
1655745300000|2022-06-20 17:15:00|782.65|773.55|784.75|775.65|784.75|775.65|782.65|773.55|28
1655745310000|2022-06-20 17:15:10|784.93|775.83|784.71|775.61|785.2|776.1|784.38|775.28|20
1655745320000|2022-06-20 17:15:20|784.46|775.36|784.38|775.28|784.65|775.55|784.32|775.22|19
1655745330000|2022-06-20 17:15:30|784.37|775.27|784.23|775.13|784.5|775.4|784.23|775.13|13
1655745340000|2022-06-20 17:15:40|784.37|775.27|784.28|775.18|784.37|775.27|784.21|775.11|11
1655745350000|2022-06-20 17:15:50|784.21|775.11|784.45|775.35|784.75|775.65|784.08|774.98|18
1655745360000|2022-06-20 17:16:00|784.59|775.49|784.47|775.37|784.75|775.65|784.28|775.18|17
1655745370000|2022-06-20 17:16:10|784.52|775.42|784.71|775.61|784.71|775.61|784.48|775.38|9
1655745390000|2022-06-20 17:16:30|784.89|775.79|785.15|776.05|785.3|776.2|784.66|775.56|7
1655745400000|2022-06-20 17:16:40|785.4|776.3|785.81|776.71|786.02|776.92|785.4|776.3|6
1655745410000|2022-06-20 17:16:50|785.79|776.69|785.62|776.52|785.91|776.81|785.61|776.51|9
1655745420000|2022-06-20 17:17:00|785.56|776.46|785.52|776.42|785.76|776.66|785.31|776.21|19
1655745430000|2022-06-20 17:17:10|785.67|776.57|785.46|776.36|785.75|776.65|785.4|776.3|11
1655745440000|2022-06-20 17:17:20|785.5|776.4|785.16|776.06|785.7|776.6|785.16|776.06|20
1655745450000|2022-06-20 17:17:30|785.14|776.04|784.98|775.88|785.14|776.04|784.8|775.7|15
1655745460000|2022-06-20 17:17:40|785.35|776.25|785.35|776.25|785.35|776.25|785.35|776.25|1
1655745470000|2022-06-20 17:17:50|785.28|776.18|785.5|776.4|785.63|776.53|785.28|776.18|15
1655745480000|2022-06-20 17:18:00|785.4|776.3|785.36|776.26|785.76|776.66|785.36|776.26|5
1655745490000|2022-06-20 17:18:10|785.12|776.02|785.48|776.38|785.66|776.56|785.12|776.02|11
1655745500000|2022-06-20 17:18:20|785.4|776.3|786.27|777.17|786.27|777.17|785.3|776.2|19
1655745510000|2022-06-20 17:18:30|786.74|777.64|787.24|778.14|787.6|778.5|786.71|777.61|23
1655745520000|2022-06-20 17:18:40|787.42|778.32|787.05|777.95|787.42|778.32|786.81|777.71|17
1655745530000|2022-06-20 17:18:50|786.49|777.39|786.39|777.29|786.49|777.39|786.35|777.25|9
1655745540000|2022-06-20 17:19:00|786.75|777.65|786.36|777.26|786.76|777.66|786.1|777|17
1655745550000|2022-06-20 17:19:10|786.15|777.05|786.94|777.84|787.13|778.03|786.11|777.01|16
1655745560000|2022-06-20 17:19:20|786.9|777.8|786.62|777.52|787.7|778.6|786.54|777.44|14
1655745570000|2022-06-20 17:19:30|786.59|777.49|786.95|777.85|786.95|777.85|786.46|777.36|23
1655745580000|2022-06-20 17:19:40|786.93|777.83|787.28|778.18|787.28|778.18|786.9|777.8|11
1655745590000|2022-06-20 17:19:50|787.3|778.2|787.65|778.55|787.65|778.55|787.25|778.15|4
1655745600000|2022-06-20 17:20:00|787.2|778.1|786.36|777.26|787.54|778.44|786.36|777.26|12
1655745620000|2022-06-20 17:20:20|786.45|777.35|786.55|777.45|786.85|777.75|786.43|777.33|8
1655745630000|2022-06-20 17:20:30|786.9|777.8|786.6|777.5|786.9|777.8|786.54|777.44|7
1655745640000|2022-06-20 17:20:40|786.55|777.45|786.5|777.4|786.6|777.5|786.5|777.4|10
1655745650000|2022-06-20 17:20:50|786.48|777.38|786.9|777.8|786.95|777.85|786.46|777.36|7
1655745660000|2022-06-20 17:21:00|786.46|777.36|786.42|777.32|786.49|777.39|786.28|777.18|9
1655745670000|2022-06-20 17:21:10|786.9|777.8|786.3|777.2|786.9|777.8|786.3|777.2|7
1655745680000|2022-06-20 17:21:20|786.42|777.32|786.75|777.65|786.8|777.7|786.42|777.32|3
1655745690000|2022-06-20 17:21:30|786.49|777.39|786.57|777.47|786.75|777.65|786.39|777.29|6
1655745700000|2022-06-20 17:21:40|786.55|777.45|786.65|777.55|786.83|777.73|786.55|777.45|6
1655745710000|2022-06-20 17:21:50|786.6|777.5|786.65|777.55|786.65|777.55|786.55|777.45|6
1655745720000|2022-06-20 17:22:00|786.61|777.51|786.65|777.55|786.65|777.55|786.51|777.41|8
1655745730000|2022-06-20 17:22:10|786.61|777.51|786.4|777.3|786.61|777.51|786.27|777.17|5
1655745740000|2022-06-20 17:22:20|786.29|777.19|786.34|777.24|786.39|777.29|786.29|777.19|3
1655745750000|2022-06-20 17:22:30|786.22|777.12|786.4|777.3|786.4|777.3|786.22|777.12|2
1655745760000|2022-06-20 17:22:40|786.75|777.65|786.6|777.5|786.75|777.65|786.28|777.18|9
1655745770000|2022-06-20 17:22:50|786.55|777.45|789.08|779.98|789.08|779.98|786.55|777.45|30
1655745780000|2022-06-20 17:23:00|789.14|780.04|788.44|779.34|789.41|780.31|788.44|779.34|15
1655745790000|2022-06-20 17:23:10|788.55|779.45|787.89|778.79|788.8|779.7|787.79|778.69|13
1655745800000|2022-06-20 17:23:20|787.84|778.74|787.05|777.95|787.84|778.74|786.91|777.81|16
1655745810000|2022-06-20 17:23:30|786.99|777.89|786.76|777.66|787.4|778.3|786.76|777.66|18
1655745820000|2022-06-20 17:23:40|786.63|777.53|786.6|777.5|786.63|777.53|786.6|777.5|2
1655745830000|2022-06-20 17:23:50|786.73|777.63|786.62|777.52|786.73|777.63|786.53|777.43|7
1655745840000|2022-06-20 17:24:00|786.68|777.58|786.51|777.41|786.68|777.58|786.07|776.97|10
1655745850000|2022-06-20 17:24:10|786.32|777.22|785.85|776.75|786.5|777.4|785.81|776.71|10
1655745860000|2022-06-20 17:24:20|785.87|776.77|785.7|776.6|785.87|776.77|785.7|776.6|7
1655745870000|2022-06-20 17:24:30|785.75|776.65|785.67|776.57|785.82|776.72|785.66|776.56|6
1655745880000|2022-06-20 17:24:40|785.6|776.5|785.45|776.35|785.79|776.69|785.45|776.35|8
1655745890000|2022-06-20 17:24:50|785.54|776.44|785.95|776.85|785.95|776.85|785.45|776.35|15
1655745900000|2022-06-20 17:25:00|785.98|776.88|785.84|776.74|786.23|777.13|785.84|776.74|9
1655745910000|2022-06-20 17:25:10|785.86|776.76|785.55|776.45|785.86|776.76|785.38|776.28|13
1655745920000|2022-06-20 17:25:20|785.48|776.38|785.55|776.45|785.6|776.5|785.48|776.38|7
1655745930000|2022-06-20 17:25:30|785.57|776.47|785.62|776.52|785.85|776.75|785.57|776.47|7
1655745940000|2022-06-20 17:25:40|785.9|776.8|785.64|776.54|785.9|776.8|785.62|776.52|11
1655745950000|2022-06-20 17:25:50|785.7|776.6|785.55|776.45|785.7|776.6|785.55|776.45|4
1655745960000|2022-06-20 17:26:00|785.52|776.42|785.58|776.48|785.9|776.8|785.49|776.39|8
1655745970000|2022-06-20 17:26:10|785.55|776.45|785.69|776.59|785.91|776.81|785.55|776.45|17
1655745980000|2022-06-20 17:26:20|785.65|776.55|786.65|777.55|786.72|777.62|785.65|776.55|19
1655745990000|2022-06-20 17:26:30|786.72|777.62|786.81|777.71|786.81|777.71|786.63|777.53|7
1655746000000|2022-06-20 17:26:40|786.77|777.67|786.37|777.27|787.08|777.98|786.37|777.27|10
1655746010000|2022-06-20 17:26:50|786.57|777.47|787.22|778.12|787.22|778.12|786.51|777.41|18
1655746020000|2022-06-20 17:27:00|787.27|778.17|786.5|777.4|787.39|778.29|786.5|777.4|18
1655746030000|2022-06-20 17:27:10|786.49|777.39|785.39|776.29|786.77|777.67|785.39|776.29|15
1655746040000|2022-06-20 17:27:20|785.8|776.7|785.05|775.95|785.8|776.7|784.75|775.65|11
1655746050000|2022-06-20 17:27:30|784.65|775.55|784.93|775.83|785.04|775.94|784.65|775.55|6
1655746060000|2022-06-20 17:27:40|785.45|776.35|785.43|776.33|785.65|776.55|784.93|775.83|6
1655746070000|2022-06-20 17:27:50|785.05|775.95|784.75|775.65|785.56|776.46|784.68|775.58|14
1655746080000|2022-06-20 17:28:00|784.94|775.84|785.55|776.45|785.55|776.45|784.64|775.54|8
1655746090000|2022-06-20 17:28:10|785.25|776.15|784.76|775.66|785.25|776.15|784.76|775.66|2
1655746110000|2022-06-20 17:28:30|784.85|775.75|785.26|776.16|785.51|776.41|784.85|775.75|11
1655746120000|2022-06-20 17:28:40|785.25|776.15|785.34|776.24|785.55|776.45|785|775.9|14
1655746130000|2022-06-20 17:28:50|785.09|775.99|785|775.9|785.34|776.24|784.84|775.74|10
1655746140000|2022-06-20 17:29:00|785.05|775.95|785.38|776.28|785.76|776.66|785.05|775.95|10
1655746150000|2022-06-20 17:29:10|785.18|776.08|785.48|776.38|785.48|776.38|785.18|776.08|3
1655746160000|2022-06-20 17:29:20|785.04|775.94|784.47|775.37|785.48|776.38|784.4|775.3|15
1655746170000|2022-06-20 17:29:30|784.55|775.45|784.72|775.62|784.72|775.62|784.48|775.38|9
1655746180000|2022-06-20 17:29:40|784.79|775.69|784.53|775.43|784.79|775.69|784.35|775.25|5
1655746190000|2022-06-20 17:29:50|784.4|775.3|784.4|775.3|784.4|775.3|784.4|775.3|1
1655746200000|2022-06-20 17:30:00|784.59|775.49|784.15|775.05|784.75|775.65|784.15|775.05|15
1655746210000|2022-06-20 17:30:10|784.14|775.04|784.19|775.09|784.75|775.65|783.79|774.69|20
1655746220000|2022-06-20 17:30:20|784.05|774.95|783.66|774.56|784.05|774.95|783.66|774.56|13
1655746230000|2022-06-20 17:30:30|783.59|774.49|783.58|774.48|783.72|774.62|783.56|774.46|6
1655746240000|2022-06-20 17:30:40|783.24|774.14|783.58|774.48|783.58|774.48|783.24|774.14|2
1655746250000|2022-06-20 17:30:50|783.85|774.75|783.85|774.75|783.85|774.75|783.85|774.75|1
1655746260000|2022-06-20 17:31:00|783.95|774.85|784.65|775.55|784.65|775.55|783.95|774.85|2
1655746270000|2022-06-20 17:31:10|784.7|775.6|784.67|775.57|785.05|775.95|784.61|775.51|10
1655746280000|2022-06-20 17:31:20|784.7|775.6|784.67|775.57|784.7|775.6|784.67|775.57|2
1655746290000|2022-06-20 17:31:30|784.56|775.46|784.44|775.34|784.81|775.71|784.09|774.99|11
1655746300000|2022-06-20 17:31:40|784.6|775.5|784.44|775.34|784.6|775.5|784.44|775.34|3
1655746310000|2022-06-20 17:31:50|783.9|774.8|783.2|774.1|783.9|774.8|783.2|774.1|16
1655746320000|2022-06-20 17:32:00|783.6|774.5|783.6|774.5|783.73|774.63|782.9|773.8|22
1655746330000|2022-06-20 17:32:10|783.61|774.51|784.45|775.35|784.5|775.4|783.61|774.51|11
1655746340000|2022-06-20 17:32:20|784.4|775.3|783.71|774.61|784.57|775.47|783.66|774.56|15
1655746350000|2022-06-20 17:32:30|783.66|774.56|784.03|774.93|784.03|774.93|783.66|774.56|5
1655746360000|2022-06-20 17:32:40|783.9|774.8|784.28|775.18|784.28|775.18|783.81|774.71|12
1655746370000|2022-06-20 17:32:50|784.16|775.06|784.37|775.27|784.37|775.27|783.93|774.83|8
1655746380000|2022-06-20 17:33:00|784.46|775.36|784.6|775.5|784.75|775.65|784.24|775.14|9
1655746390000|2022-06-20 17:33:10|784.51|775.41|785.1|776|785.24|776.14|784.51|775.41|24
1655746400000|2022-06-20 17:33:20|785.21|776.11|785.7|776.6|785.7|776.6|785.21|776.11|4
1655746410000|2022-06-20 17:33:30|785.69|776.59|785.69|776.59|785.76|776.66|785.47|776.37|17
1655746420000|2022-06-20 17:33:40|785.64|776.54|785.69|776.59|785.69|776.59|785.64|776.54|2
1655746430000|2022-06-20 17:33:50|785.56|776.46|785.32|776.22|785.76|776.66|785.28|776.18|13
1655746440000|2022-06-20 17:34:00|784.89|775.79|784.99|775.89|784.99|775.89|784.89|775.79|2
1655746450000|2022-06-20 17:34:10|785.05|775.95|785.55|776.45|785.55|776.45|784.99|775.89|6
1655746460000|2022-06-20 17:34:20|785.41|776.31|785.47|776.37|785.6|776.5|784.94|775.84|9
1655746470000|2022-06-20 17:34:30|785.75|776.65|785.74|776.64|785.89|776.79|785.55|776.45|13
1655746480000|2022-06-20 17:34:40|786.4|777.3|785.75|776.65|786.4|777.3|785.64|776.54|11
1655746490000|2022-06-20 17:34:50|786.36|777.26|785.74|776.64|786.36|777.26|785.67|776.57|6
1655746500000|2022-06-20 17:35:00|785.79|776.69|786.66|777.56|786.7|777.6|785.79|776.69|8
1655746510000|2022-06-20 17:35:10|786.44|777.34|786.42|777.32|786.76|777.66|786.42|777.32|18
1655746520000|2022-06-20 17:35:20|786.54|777.44|786.33|777.23|786.65|777.55|786.2|777.1|6
1655746530000|2022-06-20 17:35:30|786.13|777.03|786.48|777.38|786.65|777.55|786.11|777.01|9
1655746540000|2022-06-20 17:35:40|786.66|777.56|786.48|777.38|786.66|777.56|786.48|777.38|2
1655746550000|2022-06-20 17:35:50|786.33|777.23|786.15|777.05|786.85|777.75|786.14|777.04|12
1655746560000|2022-06-20 17:36:00|785.66|776.56|785.5|776.4|785.8|776.7|785.47|776.37|11
1655746570000|2022-06-20 17:36:10|785.74|776.64|785.44|776.34|785.74|776.64|785.44|776.34|9
1655746580000|2022-06-20 17:36:20|785.49|776.39|785.25|776.15|785.65|776.55|785.13|776.03|11
1655746590000|2022-06-20 17:36:30|785.45|776.35|785.3|776.2|785.75|776.65|784.93|775.83|14
1655746600000|2022-06-20 17:36:40|785.1|776|784.7|775.6|785.3|776.2|784.7|775.6|10
1655746610000|2022-06-20 17:36:50|784.57|775.47|784.57|775.47|784.65|775.55|784.51|775.41|6
1655746620000|2022-06-20 17:37:00|784.65|775.55|784.96|775.86|785.59|776.49|784.56|775.46|14
1655746630000|2022-06-20 17:37:10|785.05|775.95|785.4|776.3|785.4|776.3|784.95|775.85|9
1655746640000|2022-06-20 17:37:20|784.99|775.89|785.4|776.3|785.4|776.3|784.99|775.89|2
1655746650000|2022-06-20 17:37:30|785.56|776.46|785.61|776.51|785.65|776.55|785.1|776|15
1655746660000|2022-06-20 17:37:40|785.45|776.35|785.56|776.46|786.25|777.15|785.45|776.35|18
1655746670000|2022-06-20 17:37:50|785.95|776.85|785.33|776.23|785.95|776.85|785.33|776.23|17
1655746680000|2022-06-20 17:38:00|785.4|776.3|785.57|776.47|785.85|776.75|785.25|776.15|10
1655746690000|2022-06-20 17:38:10|785.8|776.7|786.07|776.97|786.36|777.26|785.8|776.7|8
1655746700000|2022-06-20 17:38:20|786.06|776.96|785.35|776.25|786.29|777.19|785.35|776.25|14
1655746710000|2022-06-20 17:38:30|785.33|776.23|785.31|776.21|785.55|776.45|785.3|776.2|13
1655746720000|2022-06-20 17:38:40|785.3|776.2|784.7|775.6|785.3|776.2|784.7|775.6|3
1655746730000|2022-06-20 17:38:50|784.85|775.75|784.6|775.5|784.85|775.75|784.6|775.5|12
1655746740000|2022-06-20 17:39:00|784.75|775.65|784.55|775.45|784.76|775.66|784.48|775.38|9
1655746750000|2022-06-20 17:39:10|784.8|775.7|784.55|775.45|784.8|775.7|784.55|775.45|5
1655746760000|2022-06-20 17:39:20|784.46|775.36|784.77|775.67|784.77|775.67|784.41|775.31|13
1655746770000|2022-06-20 17:39:30|784.9|775.8|785.1|776|785.36|776.26|784.89|775.79|9
1655746780000|2022-06-20 17:39:40|785.36|776.26|785.91|776.81|786.14|777.04|785.01|775.91|19
1655746790000|2022-06-20 17:39:50|786.7|777.6|787.62|778.52|787.62|778.52|786.36|777.26|28
1655746800000|2022-06-20 17:40:00|787.52|778.42|787.9|778.8|787.94|778.84|787.07|777.97|24
1655746810000|2022-06-20 17:40:10|787.93|778.83|788.33|779.23|788.47|779.37|787.85|778.75|8
1655746820000|2022-06-20 17:40:20|788.6|779.5|788.08|778.98|788.6|779.5|787.82|778.72|14
1655746830000|2022-06-20 17:40:30|787.82|778.72|787.66|778.56|788.21|779.11|787.66|778.56|12
1655746840000|2022-06-20 17:40:40|787.36|778.26|787.56|778.46|787.56|778.46|787.36|778.26|5
1655746850000|2022-06-20 17:40:50|787.49|778.39|787.48|778.38|787.9|778.8|787.42|778.32|10
1655746860000|2022-06-20 17:41:00|787.63|778.53|786.47|777.37|787.63|778.53|786.47|777.37|15
1655746870000|2022-06-20 17:41:10|786.57|777.47|785.88|776.78|786.69|777.59|785.76|776.66|22
1655746880000|2022-06-20 17:41:20|785.86|776.76|785.71|776.61|786.05|776.95|785.53|776.43|20
1655746890000|2022-06-20 17:41:30|785.65|776.55|785.63|776.53|785.71|776.61|785.63|776.53|4
1655746900000|2022-06-20 17:41:40|785.51|776.41|785.36|776.26|785.51|776.41|785.21|776.11|11
1655746910000|2022-06-20 17:41:50|785.37|776.27|786.36|777.26|786.39|777.29|785.37|776.27|17
1655746920000|2022-06-20 17:42:00|786.2|777.1|785.93|776.83|786.85|777.75|785.93|776.83|9
1655746930000|2022-06-20 17:42:10|785.48|776.38|784.95|775.85|785.72|776.62|784.95|775.85|16
1655746940000|2022-06-20 17:42:20|784.75|775.65|784.62|775.52|784.75|775.65|784.53|775.43|9
1655746950000|2022-06-20 17:42:30|784.85|775.75|784.62|775.52|784.9|775.8|784.62|775.52|6
1655746960000|2022-06-20 17:42:40|784.54|775.44|784.62|775.52|784.62|775.52|784.37|775.27|6
1655746970000|2022-06-20 17:42:50|784.54|775.44|784.94|775.84|785.12|776.02|784.54|775.44|10
1655746980000|2022-06-20 17:43:00|785.07|775.97|784.76|775.66|785.15|776.05|784.66|775.56|6
1655746990000|2022-06-20 17:43:10|784.97|775.87|785.41|776.31|785.41|776.31|784.97|775.87|17
1655747000000|2022-06-20 17:43:20|785.32|776.22|786.44|777.34|786.44|777.34|785.32|776.22|13
1655747010000|2022-06-20 17:43:30|786.15|777.05|786.44|777.34|786.44|777.34|786.15|777.05|2
1655747020000|2022-06-20 17:43:40|785.86|776.76|785.81|776.71|785.86|776.76|785.34|776.24|21
1655747030000|2022-06-20 17:43:50|785.72|776.62|785.98|776.88|786.15|777.05|785.72|776.62|11
1655747040000|2022-06-20 17:44:00|786.16|777.06|784.87|775.77|786.16|777.06|784.74|775.64|21
1655747050000|2022-06-20 17:44:10|784.86|775.76|785.52|776.42|785.73|776.63|784.71|775.61|19
1655747060000|2022-06-20 17:44:20|785.22|776.12|785.8|776.7|785.98|776.88|785.22|776.12|10
1655747070000|2022-06-20 17:44:30|785.79|776.69|786.3|777.2|786.5|777.4|785.67|776.57|10
1655747080000|2022-06-20 17:44:40|786.6|777.5|786.49|777.39|786.6|777.5|786.33|777.23|6
1655747090000|2022-06-20 17:44:50|786.32|777.22|786.44|777.34|786.56|777.46|786.08|776.98|16
1655747100000|2022-06-20 17:45:00|786.7|777.6|786.05|776.95|786.7|777.6|785.9|776.8|11
1655747110000|2022-06-20 17:45:10|785.88|776.78|786.43|777.33|786.68|777.58|785.6|776.5|23
1655747120000|2022-06-20 17:45:20|786.34|777.24|786.66|777.56|786.81|777.71|786.31|777.21|18
1655747130000|2022-06-20 17:45:30|786.71|777.61|786.66|777.56|786.71|777.61|786.59|777.49|4
1655747140000|2022-06-20 17:45:40|786.85|777.75|787.03|777.93|787.09|777.99|786.68|777.58|8
1655747150000|2022-06-20 17:45:50|787.11|778.01|787.29|778.19|787.45|778.35|787.1|778|18
1655747160000|2022-06-20 17:46:00|787.08|777.98|786.83|777.73|787.08|777.98|786.59|777.49|17
1655747170000|2022-06-20 17:46:10|786.73|777.63|786.8|777.7|787.05|777.95|786.66|777.56|14
1655747180000|2022-06-20 17:46:20|786.94|777.84|787.7|778.6|787.7|778.6|786.94|777.84|10
1655747190000|2022-06-20 17:46:30|787.34|778.24|787.19|778.09|787.65|778.55|786.65|777.55|17
1655747200000|2022-06-20 17:46:40|787.18|778.08|787.3|778.2|787.35|778.25|786.81|777.71|23
1655747210000|2022-06-20 17:46:50|787.25|778.15|787.65|778.55|787.65|778.55|786.71|777.61|16
1655747220000|2022-06-20 17:47:00|787.28|778.18|786.51|777.41|787.28|778.18|786.34|777.24|21
1655747230000|2022-06-20 17:47:10|786.42|777.32|786.74|777.64|787.07|777.97|786.42|777.32|23
1655747240000|2022-06-20 17:47:20|786.73|777.63|786.6|777.5|786.73|777.63|786.5|777.4|4
1655747250000|2022-06-20 17:47:30|786.66|777.56|787.06|777.96|787.12|778.02|786.66|777.56|17
1655747260000|2022-06-20 17:47:40|787.21|778.11|787.63|778.53|787.76|778.66|787.21|778.11|8
1655747270000|2022-06-20 17:47:50|787.73|778.63|786.95|777.85|787.73|778.63|786.92|777.82|8
1655747280000|2022-06-20 17:48:00|786.99|777.89|786.87|777.77|787.63|778.53|786.69|777.59|17
1655747290000|2022-06-20 17:48:10|786.96|777.86|786.89|777.79|787|777.9|786.78|777.68|17
1655747300000|2022-06-20 17:48:20|786.88|777.78|786.55|777.45|787.14|778.04|786.43|777.33|13
1655747310000|2022-06-20 17:48:30|786.68|777.58|786.4|777.3|786.68|777.58|785.85|776.75|14
1655747320000|2022-06-20 17:48:40|786.39|777.29|786.32|777.22|786.65|777.55|786.25|777.15|6
1655747330000|2022-06-20 17:48:50|786.4|777.3|786.39|777.29|786.65|777.55|786.39|777.29|5
1655747340000|2022-06-20 17:49:00|786.75|777.65|786.57|777.47|786.75|777.65|786.43|777.33|10
1655747350000|2022-06-20 17:49:10|786.39|777.29|786.3|777.2|786.65|777.55|786.3|777.2|7
1655747360000|2022-06-20 17:49:20|786.31|777.21|786.33|777.23|786.7|777.6|786.31|777.21|11
1655747370000|2022-06-20 17:49:30|785.99|776.89|785.94|776.84|786.03|776.93|785.73|776.63|9
1655747380000|2022-06-20 17:49:40|785.96|776.86|785.6|776.5|785.96|776.86|785.59|776.49|8
1655747390000|2022-06-20 17:49:50|785.69|776.59|785.47|776.37|785.7|776.6|785.16|776.06|8
1655747400000|2022-06-20 17:50:00|785.55|776.45|785.63|776.53|785.87|776.77|785.55|776.45|6
1655747410000|2022-06-20 17:50:10|785.62|776.52|785.63|776.53|785.87|776.77|785.56|776.46|5
1655747420000|2022-06-20 17:50:20|785.62|776.52|785.46|776.36|785.77|776.67|785.46|776.36|6
1655747430000|2022-06-20 17:50:30|785.73|776.63|785.67|776.57|785.98|776.88|785.6|776.5|14
1655747440000|2022-06-20 17:50:40|785.57|776.47|785.46|776.36|785.57|776.47|785.46|776.36|3
1655747450000|2022-06-20 17:50:50|785.85|776.75|785.56|776.46|785.85|776.75|785.46|776.36|8
1655747460000|2022-06-20 17:51:00|785.43|776.33|785.49|776.39|785.78|776.68|785.43|776.33|3
1655747470000|2022-06-20 17:51:10|785.55|776.45|785.66|776.56|785.84|776.74|785.55|776.45|7
1655747480000|2022-06-20 17:51:20|785.65|776.55|785.38|776.28|785.65|776.55|785.38|776.28|9
1655747490000|2022-06-20 17:51:30|785.28|776.18|784.81|775.71|785.52|776.42|784.81|775.71|11
1655747500000|2022-06-20 17:51:40|784.9|775.8|784.42|775.32|784.9|775.8|784.26|775.16|16
1655747510000|2022-06-20 17:51:50|784.17|775.07|783.92|774.82|784.48|775.38|783.9|774.8|7
1655747520000|2022-06-20 17:52:00|783.79|774.69|782.98|773.88|784.26|775.16|782.6|773.5|23
1655747530000|2022-06-20 17:52:10|782.69|773.59|781.97|772.87|783.23|774.13|781.97|772.87|21
1655747540000|2022-06-20 17:52:20|781.74|772.64|780.47|771.37|781.74|772.64|780.47|771.37|17
1655747550000|2022-06-20 17:52:30|780.09|770.99|780.97|771.87|781.11|772.01|780.09|770.99|15
1655747560000|2022-06-20 17:52:40|780.49|771.39|779.74|770.64|780.62|771.52|779.74|770.64|16
1655747570000|2022-06-20 17:52:50|779.78|770.68|779.1|770|779.78|770.68|778.89|769.79|20
1655747580000|2022-06-20 17:53:00|779.09|769.99|779.66|770.56|779.88|770.78|778.98|769.88|18
1655747590000|2022-06-20 17:53:10|779.87|770.77|778.6|769.5|780.28|771.18|778.6|769.5|20
1655747600000|2022-06-20 17:53:20|778.42|769.32|778.4|769.3|778.6|769.5|777.89|768.79|26
1655747610000|2022-06-20 17:53:30|778.38|769.28|779.79|770.69|780.31|771.21|778.38|769.28|30
1655747620000|2022-06-20 17:53:40|779.83|770.73|780.43|771.33|780.43|771.33|779.76|770.66|16
1655747630000|2022-06-20 17:53:50|780.35|771.25|779.66|770.56|780.66|771.56|779.3|770.2|22
1655747640000|2022-06-20 17:54:00|779.9|770.8|780.56|771.46|780.56|771.46|779.82|770.72|17
1655747650000|2022-06-20 17:54:10|780.9|771.8|779.88|770.78|780.9|771.8|779.66|770.56|16
1655747660000|2022-06-20 17:54:20|779.87|770.77|778.33|769.23|779.93|770.83|778.33|769.23|24
1655747670000|2022-06-20 17:54:30|777.92|768.82|778.29|769.19|778.5|769.4|777.54|768.44|21
1655747680000|2022-06-20 17:54:40|778.2|769.1|777.98|768.88|778.65|769.55|777.98|768.88|15
1655747690000|2022-06-20 17:54:50|778.19|769.09|778.8|769.7|779.43|770.33|778.19|769.09|19
1655747700000|2022-06-20 17:55:00|778.88|769.78|777.8|768.7|778.88|769.78|777.8|768.7|18
1655747710000|2022-06-20 17:55:10|777.94|768.84|778.42|769.32|778.66|769.56|777.7|768.6|24
1655747720000|2022-06-20 17:55:20|778.7|769.6|778.45|769.35|778.7|769.6|778.06|768.96|19
1655747730000|2022-06-20 17:55:30|778.78|769.68|777.97|768.87|778.78|769.68|777.97|768.87|17
1655747740000|2022-06-20 17:55:40|777.96|768.86|777.91|768.81|778.05|768.95|777.8|768.7|11
1655747750000|2022-06-20 17:55:50|777.9|768.8|777.53|768.43|777.9|768.8|777.46|768.36|5
1655747760000|2022-06-20 17:56:00|777.65|768.55|777.53|768.43|777.85|768.75|777.46|768.36|8
1655747770000|2022-06-20 17:56:10|777.67|768.57|776.15|767.05|777.67|768.57|776.15|767.05|14
1655747780000|2022-06-20 17:56:20|776.31|767.21|775.32|766.22|776.59|767.49|774.66|765.56|35
1655747790000|2022-06-20 17:56:30|775.42|766.32|774.56|765.46|775.6|766.5|774.56|765.46|26
1655747800000|2022-06-20 17:56:40|774.63|765.53|774.81|765.71|775.02|765.92|774.57|765.47|23
1655747810000|2022-06-20 17:56:50|774.82|765.72|774.77|765.67|774.94|765.84|774.69|765.59|19
1655747820000|2022-06-20 17:57:00|774.66|765.56|774.64|765.54|774.93|765.83|774.51|765.41|17
1655747830000|2022-06-20 17:57:10|774.3|765.2|774.65|765.55|774.85|765.75|774.2|765.1|20
1655747840000|2022-06-20 17:57:20|774.75|765.65|775.22|766.12|775.5|766.4|774.74|765.64|19
1655747850000|2022-06-20 17:57:30|775.04|765.94|775.31|766.21|775.56|766.46|774.94|765.84|26
1655747860000|2022-06-20 17:57:40|775.5|766.4|775.23|766.13|775.5|766.4|774.72|765.62|22
1655747870000|2022-06-20 17:57:50|775.15|766.05|774.75|765.65|775.31|766.21|774.63|765.53|17
1655747880000|2022-06-20 17:58:00|774.8|765.7|774.63|765.53|774.84|765.74|774.27|765.17|21
1655747890000|2022-06-20 17:58:10|774.65|765.55|774.32|765.22|774.65|765.55|774.32|765.22|23
1655747900000|2022-06-20 17:58:20|774.3|765.2|774.24|765.14|774.75|765.65|774.24|765.14|16
1655747910000|2022-06-20 17:58:30|774.17|765.07|773.77|764.67|774.35|765.25|773.77|764.67|15
1655747920000|2022-06-20 17:58:40|774.15|765.05|773.25|764.15|774.15|765.05|773.25|764.15|15
1655747930000|2022-06-20 17:58:50|773.38|764.28|773.49|764.39|773.79|764.69|773.25|764.15|19
1655747940000|2022-06-20 17:59:00|773.37|764.27|773.3|764.2|773.55|764.45|773.15|764.05|11
1655747950000|2022-06-20 17:59:10|773.35|764.25|773.28|764.18|773.47|764.37|772.92|763.82|17
1655747960000|2022-06-20 17:59:20|773.27|764.17|772.68|763.58|773.27|764.17|772.57|763.47|10
1655747970000|2022-06-20 17:59:30|772.56|763.46|772.71|763.61|773.44|764.34|772.56|763.46|17
1655747980000|2022-06-20 17:59:40|772.7|763.6|771.98|762.88|773.07|763.97|771.98|762.88|24
1655747990000|2022-06-20 17:59:50|771.99|762.89|771.68|762.58|771.99|762.89|771.65|762.55|13
1655748000000|2022-06-20 18:00:00|771.59|762.49|772.1|763|772.34|763.24|771.46|762.36|26
1655748010000|2022-06-20 18:00:10|772.2|763.1|771.42|762.32|772.46|763.36|771.42|762.32|19
1655748020000|2022-06-20 18:00:20|771.57|762.47|771.57|762.47|771.74|762.64|771.42|762.32|8
1655748030000|2022-06-20 18:00:30|771.47|762.37|771.83|762.73|771.84|762.74|771.34|762.24|12
1655748040000|2022-06-20 18:00:40|771.82|762.72|771.7|762.6|771.82|762.72|771.29|762.19|20
1655748050000|2022-06-20 18:00:50|771.82|762.72|772.46|763.36|772.65|763.55|771.7|762.6|23
1655748060000|2022-06-20 18:01:00|772.63|763.53|772.2|763.1|772.65|763.55|771.64|762.54|24
1655748070000|2022-06-20 18:01:10|772.35|763.25|772.52|763.42|772.73|763.63|772.05|762.95|18
1655748080000|2022-06-20 18:01:20|772.41|763.31|771.73|762.63|772.75|763.65|771.73|762.63|20
1655748090000|2022-06-20 18:01:30|771.68|762.58|771.85|762.75|772.12|763.02|771.68|762.58|13
1655748100000|2022-06-20 18:01:40|771.86|762.76|771.77|762.67|771.95|762.85|771.59|762.49|17
1655748110000|2022-06-20 18:01:50|772.17|763.07|771.63|762.53|772.17|763.07|771.61|762.51|17
1655748120000|2022-06-20 18:02:00|771.56|762.46|771.7|762.6|772.42|763.32|771.38|762.28|16
1655748130000|2022-06-20 18:02:10|771.65|762.55|771.79|762.69|772.44|763.34|771.65|762.55|20
1655748140000|2022-06-20 18:02:20|771.71|762.61|770.74|761.64|771.85|762.75|770.49|761.39|22
1655748150000|2022-06-20 18:02:30|770.88|761.78|769.52|760.42|770.96|761.86|769.32|760.22|23
1655748160000|2022-06-20 18:02:40|769.33|760.23|770.05|760.95|770.19|761.09|769.21|760.11|25
1655748170000|2022-06-20 18:02:50|770.1|761|769|759.9|770.55|761.45|768.97|759.87|26
1655748180000|2022-06-20 18:03:00|768.91|759.81|771.05|761.95|771.05|761.95|768.91|759.81|31
1655748190000|2022-06-20 18:03:10|770.58|761.48|769.8|760.7|771.05|761.95|769.4|760.3|13
1655748200000|2022-06-20 18:03:20|769.82|760.72|770.5|761.4|770.72|761.62|769.82|760.72|21
1655748210000|2022-06-20 18:03:30|770.44|761.34|770.84|761.74|771.44|762.34|770.44|761.34|15
1655748220000|2022-06-20 18:03:40|770.92|761.82|770.55|761.45|770.92|761.82|770.19|761.09|13
1655748230000|2022-06-20 18:03:50|770.5|761.4|771.41|762.31|771.55|762.45|770.37|761.27|20
1655748240000|2022-06-20 18:04:00|771.4|762.3|773.34|764.24|773.37|764.27|771.4|762.3|27
1655748250000|2022-06-20 18:04:10|772.89|763.79|773.36|764.26|773.36|764.26|772.89|763.79|24
1655748260000|2022-06-20 18:04:20|773.35|764.25|773.37|764.27|773.37|764.27|772.69|763.59|18
1655748270000|2022-06-20 18:04:30|773.42|764.32|773.38|764.28|773.82|764.72|773.32|764.22|19
1655748280000|2022-06-20 18:04:40|773.06|763.96|773.05|763.95|773.35|764.25|772.59|763.49|22
1655748290000|2022-06-20 18:04:50|772.93|763.83|772.44|763.34|773.58|764.48|772.44|763.34|20
1655748300000|2022-06-20 18:05:00|772.19|763.09|773.17|764.07|773.19|764.09|772|762.9|31
1655748310000|2022-06-20 18:05:10|773.21|764.11|773.73|764.63|773.73|764.63|773.14|764.04|25
1655748320000|2022-06-20 18:05:20|773.72|764.62|773.44|764.34|773.74|764.64|773.43|764.33|8
1655748330000|2022-06-20 18:05:30|773.5|764.4|773.44|764.34|773.75|764.65|773.36|764.26|13
1655748340000|2022-06-20 18:05:40|773.26|764.16|772.57|763.47|773.85|764.75|772.57|763.47|15
1655748350000|2022-06-20 18:05:50|772.49|763.39|771.45|762.35|772.9|763.8|771.45|762.35|21
1655748360000|2022-06-20 18:06:00|771.44|762.34|769.7|760.6|771.52|762.42|769.69|760.59|19
1655748370000|2022-06-20 18:06:10|769.69|760.59|769.99|760.89|770.17|761.07|769.57|760.47|21
1655748380000|2022-06-20 18:06:20|769.84|760.74|769.86|760.76|770.44|761.34|769.78|760.68|14
1655748390000|2022-06-20 18:06:30|769.99|760.89|771.1|762|771.1|762|769.99|760.89|12
1655748400000|2022-06-20 18:06:40|771.14|762.04|771.67|762.57|771.77|762.67|771.1|762|17
1655748410000|2022-06-20 18:06:50|771.63|762.53|770.51|761.41|771.64|762.54|770.51|761.41|26
1655748420000|2022-06-20 18:07:00|770.58|761.48|771.15|762.05|771.55|762.45|770.58|761.48|18
1655748430000|2022-06-20 18:07:10|771.14|762.04|770.53|761.43|771.45|762.35|770.53|761.43|14
1655748440000|2022-06-20 18:07:20|770.67|761.57|770.17|761.07|770.8|761.7|770.14|761.04|13
1655748450000|2022-06-20 18:07:30|770.35|761.25|770.32|761.22|770.67|761.57|770.13|761.03|20
1655748460000|2022-06-20 18:07:40|770.59|761.49|770.34|761.24|770.65|761.55|769.47|760.37|15
1655748470000|2022-06-20 18:07:50|770.27|761.17|770.03|760.93|770.6|761.5|770.03|760.93|18
1655748480000|2022-06-20 18:08:00|770.02|760.92|771.94|762.84|772.2|763.1|770.02|760.92|25
1655748490000|2022-06-20 18:08:10|771.93|762.83|771.65|762.55|772.25|763.15|771.65|762.55|27
1655748500000|2022-06-20 18:08:20|771.7|762.6|771.63|762.53|771.81|762.71|771.55|762.45|14
1655748510000|2022-06-20 18:08:30|771.72|762.62|771.56|762.46|772.05|762.95|771.56|762.46|12
1655748520000|2022-06-20 18:08:40|771.55|762.45|771.69|762.59|772.05|762.95|771.55|762.45|15
1655748530000|2022-06-20 18:08:50|771.79|762.69|771.92|762.82|772.22|763.12|771.79|762.69|20
1655748540000|2022-06-20 18:09:00|771.87|762.77|771.73|762.63|771.87|762.77|771.47|762.37|14
1655748550000|2022-06-20 18:09:10|771.83|762.73|771.92|762.82|772.53|763.43|771.82|762.72|19
1655748560000|2022-06-20 18:09:20|771.91|762.81|772.05|762.95|772.17|763.07|771.86|762.76|15
1655748570000|2022-06-20 18:09:30|771.98|762.88|771.64|762.54|772.09|762.99|771.44|762.34|17
1655748580000|2022-06-20 18:09:40|771.71|762.61|771.69|762.59|772.08|762.98|771.61|762.51|20
1655748590000|2022-06-20 18:09:50|771.73|762.63|770.9|761.8|771.85|762.75|770.85|761.75|21
1655748600000|2022-06-20 18:10:00|770.99|761.89|771.03|761.93|771.06|761.96|770.69|761.59|22
1655748610000|2022-06-20 18:10:10|771.13|762.03|771.78|762.68|771.8|762.7|771.05|761.95|15
1655748620000|2022-06-20 18:10:20|771.85|762.75|771.47|762.37|771.85|762.75|771.37|762.27|16
1655748630000|2022-06-20 18:10:30|771.41|762.31|771.34|762.24|771.74|762.64|771.34|762.24|4
1655748640000|2022-06-20 18:10:40|771.33|762.23|771.61|762.51|771.72|762.62|771.26|762.16|27
1655748650000|2022-06-20 18:10:50|771.6|762.5|771.96|762.86|772.39|763.29|771.55|762.45|14
1655748660000|2022-06-20 18:11:00|771.86|762.76|771.79|762.69|772.44|763.34|771.68|762.58|13
1655748670000|2022-06-20 18:11:10|771.73|762.63|771.39|762.29|771.74|762.64|771.26|762.16|20
1655748680000|2022-06-20 18:11:20|771.33|762.23|770.87|761.77|771.73|762.63|770.82|761.72|15
1655748690000|2022-06-20 18:11:30|770.8|761.7|770.37|761.27|771.05|761.95|770.24|761.14|17
1655748700000|2022-06-20 18:11:40|770.16|761.06|770.38|761.28|770.6|761.5|770.08|760.98|18
1655748710000|2022-06-20 18:11:50|770.41|761.31|770.64|761.54|770.7|761.6|770.27|761.17|18
1655748720000|2022-06-20 18:12:00|770.66|761.56|770.71|761.61|770.84|761.74|770.46|761.36|19
1655748730000|2022-06-20 18:12:10|770.73|761.63|770.53|761.43|770.8|761.7|770.53|761.43|14
1655748740000|2022-06-20 18:12:20|770.45|761.35|770.55|761.45|770.73|761.63|770.45|761.35|15
1655748750000|2022-06-20 18:12:30|770.47|761.37|770.32|761.22|770.57|761.47|770.18|761.08|23
1655748760000|2022-06-20 18:12:40|770.6|761.5|770.58|761.48|770.82|761.72|770.2|761.1|21
1655748770000|2022-06-20 18:12:50|770.59|761.49|770.58|761.48|770.79|761.69|770.45|761.35|11
1655748780000|2022-06-20 18:13:00|770.47|761.37|769.6|760.5|770.58|761.48|769.5|760.4|20
1655748790000|2022-06-20 18:13:10|769.55|760.45|767.9|758.8|769.71|760.61|767.85|758.75|30
1655748800000|2022-06-20 18:13:20|767.76|758.66|768.57|759.47|769.19|760.09|767.76|758.66|28
1655748810000|2022-06-20 18:13:30|768.32|759.22|768.32|759.22|768.57|759.47|768.19|759.09|18
1655748820000|2022-06-20 18:13:40|768.52|759.42|767.73|758.63|768.57|759.47|767.64|758.54|19
1655748830000|2022-06-20 18:13:50|767.64|758.54|767.13|758.03|767.79|758.69|766.7|757.6|25
1655748840000|2022-06-20 18:14:00|767.27|758.17|767.96|758.86|768.15|759.05|767.27|758.17|27
1655748850000|2022-06-20 18:14:10|767.83|758.73|767.85|758.75|768.26|759.16|767.69|758.59|14
1655748860000|2022-06-20 18:14:20|767.75|758.65|767.45|758.35|767.89|758.79|767.19|758.09|11
1655748870000|2022-06-20 18:14:30|767.15|758.05|767.87|758.77|768.46|759.36|766.8|757.7|22
1655748880000|2022-06-20 18:14:40|767.92|758.82|768.33|759.23|768.47|759.37|767.92|758.82|13
1655748890000|2022-06-20 18:14:50|768.36|759.26|769.1|760|769.29|760.19|768.31|759.21|24
1655748900000|2022-06-20 18:15:00|769.02|759.92|769.2|760.1|769.62|760.52|768.84|759.74|18
1655748910000|2022-06-20 18:15:10|769.25|760.15|769.55|760.45|769.81|760.71|769.25|760.15|25
1655748920000|2022-06-20 18:15:20|769.41|760.31|770.66|761.56|770.66|761.56|769.33|760.23|29
1655748930000|2022-06-20 18:15:30|770.59|761.49|770.44|761.34|770.66|761.56|770.34|761.24|20
1655748940000|2022-06-20 18:15:40|770.38|761.28|768.94|759.84|770.38|761.28|768.94|759.84|26
1655748950000|2022-06-20 18:15:50|768.75|759.65|768.87|759.77|769.18|760.08|768.59|759.49|28
1655748960000|2022-06-20 18:16:00|768.84|759.74|768.82|759.72|768.87|759.77|768.44|759.34|20
1655748970000|2022-06-20 18:16:10|768.75|759.65|769.87|760.77|769.87|760.77|768.75|759.65|29
1655748980000|2022-06-20 18:16:20|769.62|760.52|770.29|761.19|770.29|761.19|769.49|760.39|21
1655748990000|2022-06-20 18:16:30|770.24|761.14|770.41|761.31|770.45|761.35|769.99|760.89|21
1655749000000|2022-06-20 18:16:40|770.26|761.16|769.74|760.64|770.51|761.41|769.74|760.64|16
1655749010000|2022-06-20 18:16:50|769.73|760.63|768.93|759.83|769.76|760.66|768.9|759.8|28
1655749020000|2022-06-20 18:17:00|768.92|759.82|768.85|759.75|768.92|759.82|768.72|759.62|14
1655749030000|2022-06-20 18:17:10|768.78|759.68|768.92|759.82|769.5|760.4|768.78|759.68|5
1655749040000|2022-06-20 18:17:20|769.27|760.17|769.22|760.12|769.53|760.43|768.95|759.85|22
1655749050000|2022-06-20 18:17:30|769.34|760.24|769.03|759.93|769.53|760.43|769.03|759.93|17
1655749060000|2022-06-20 18:17:40|769.28|760.18|769.25|760.15|769.59|760.49|769.05|759.95|18
1655749070000|2022-06-20 18:17:50|769.23|760.13|768.09|758.99|769.23|760.13|767.88|758.78|32
1655749080000|2022-06-20 18:18:00|768.1|759|767.95|758.85|768.58|759.48|767.95|758.85|16
1655749090000|2022-06-20 18:18:10|767.94|758.84|767.53|758.43|767.97|758.87|767.51|758.41|24
1655749100000|2022-06-20 18:18:20|767.49|758.39|767.5|758.4|767.62|758.52|767.43|758.33|7
1655749110000|2022-06-20 18:18:30|767.4|758.3|767.05|757.95|767.52|758.42|766.83|757.73|17
1655749120000|2022-06-20 18:18:40|766.94|757.84|767.07|757.97|767.18|758.08|766.94|757.84|17
1655749130000|2022-06-20 18:18:50|767.12|758.02|768.22|759.12|768.27|759.17|767.12|758.02|21
1655749140000|2022-06-20 18:19:00|768.12|759.02|768.52|759.42|768.75|759.65|767.87|758.77|17
1655749150000|2022-06-20 18:19:10|768.51|759.41|768.61|759.51|768.9|759.8|768.38|759.28|10
1655749160000|2022-06-20 18:19:20|768.76|759.66|768.71|759.61|768.78|759.68|768.66|759.56|12
1655749170000|2022-06-20 18:19:30|768.7|759.6|768.57|759.47|768.7|759.6|768.46|759.36|4
1655749180000|2022-06-20 18:19:40|768.74|759.64|768.6|759.5|768.74|759.64|768.5|759.4|5
1655749190000|2022-06-20 18:19:50|768.67|759.57|769.36|760.26|769.7|760.6|768.67|759.57|16
1655749200000|2022-06-20 18:20:00|769.41|760.31|770.48|761.38|770.69|761.59|769.41|760.31|31
1655749210000|2022-06-20 18:20:10|770.6|761.5|771.5|762.4|771.5|762.4|770.52|761.42|26
1655749220000|2022-06-20 18:20:20|771.4|762.3|772.69|763.59|773.23|764.13|771.4|762.3|34
1655749230000|2022-06-20 18:20:30|772.75|763.65|772.63|763.53|772.99|763.89|772.3|763.2|24
1655749240000|2022-06-20 18:20:40|772.64|763.54|772.68|763.58|772.89|763.79|772.55|763.45|17
1655749250000|2022-06-20 18:20:50|772.69|763.59|773.25|764.15|773.25|764.15|772.54|763.44|14
1655749260000|2022-06-20 18:21:00|773.3|764.2|773.48|764.38|773.87|764.77|772.99|763.89|22
1655749270000|2022-06-20 18:21:10|773.41|764.31|772.63|763.53|773.61|764.51|772.63|763.53|16
1655749280000|2022-06-20 18:21:20|772.53|763.43|773.12|764.02|773.41|764.31|772.48|763.38|24
1655749290000|2022-06-20 18:21:30|773.18|764.08|772.96|763.86|773.61|764.51|772.93|763.83|21
1655749300000|2022-06-20 18:21:40|773.05|763.95|773.94|764.84|774.12|765.02|773.02|763.92|29
1655749310000|2022-06-20 18:21:50|773.95|764.85|774.48|765.38|774.48|765.38|773.7|764.6|24
1655749320000|2022-06-20 18:22:00|774.45|765.35|776.53|767.43|777|767.9|774.45|765.35|35
1655749330000|2022-06-20 18:22:10|776.66|767.56|775.62|766.52|776.66|767.56|775.49|766.39|16
1655749340000|2022-06-20 18:22:20|775.71|766.61|775.76|766.66|775.76|766.66|775.32|766.22|13
1655749350000|2022-06-20 18:22:30|775.62|766.52|775.67|766.57|775.92|766.82|775.32|766.22|25
1655749360000|2022-06-20 18:22:40|775.7|766.6|775.67|766.57|775.86|766.76|775.57|766.47|7
1655749370000|2022-06-20 18:22:50|775.52|766.42|775.48|766.38|775.57|766.47|775.33|766.23|8
1655749380000|2022-06-20 18:23:00|775.09|765.99|775.31|766.21|775.48|766.38|774.73|765.63|21
1655749390000|2022-06-20 18:23:10|775.3|766.2|775.7|766.6|775.7|766.6|774.77|765.67|13
1655749400000|2022-06-20 18:23:20|774.95|765.85|774.38|765.28|774.95|765.85|774.38|765.28|20
1655749410000|2022-06-20 18:23:30|774.37|765.27|774.6|765.5|774.99|765.89|774.37|765.27|22
1655749420000|2022-06-20 18:23:40|774.62|765.52|774.72|765.62|775.05|765.95|774.5|765.4|13
1655749430000|2022-06-20 18:23:50|774.82|765.72|774.11|765.01|774.82|765.72|774.11|765.01|11
1655749440000|2022-06-20 18:24:00|774|764.9|774.38|765.28|774.52|765.42|773.67|764.57|18
1655749450000|2022-06-20 18:24:10|774.43|765.33|774.45|765.35|774.68|765.58|774.15|765.05|19
1655749460000|2022-06-20 18:24:20|774.44|765.34|773.9|764.8|774.44|765.34|773.67|764.57|16
1655749470000|2022-06-20 18:24:30|773.95|764.85|773.56|764.46|774.09|764.99|773.51|764.41|20
1655749480000|2022-06-20 18:24:40|773.55|764.45|773.59|764.49|773.9|764.8|773.49|764.39|14
1655749490000|2022-06-20 18:24:50|773.75|764.65|773.76|764.66|773.92|764.82|773.75|764.65|6
1655749500000|2022-06-20 18:25:00|773.85|764.75|774.61|765.51|774.65|765.55|773.85|764.75|9
1655749510000|2022-06-20 18:25:10|774.25|765.15|774.29|765.19|774.39|765.29|773.97|764.87|10
1655749520000|2022-06-20 18:25:20|773.86|764.76|773.75|764.65|774.03|764.93|773.43|764.33|8
1655749530000|2022-06-20 18:25:30|773.8|764.7|774.15|765.05|774.15|765.05|773.67|764.57|7
1655749540000|2022-06-20 18:25:40|774.1|765|774.59|765.49|774.59|765.49|773.9|764.8|17
1655749550000|2022-06-20 18:25:50|774.66|765.56|775.75|766.65|775.75|766.65|774.59|765.49|23
1655749560000|2022-06-20 18:26:00|775.4|766.3|775.43|766.33|775.73|766.63|775.27|766.17|11
1655749570000|2022-06-20 18:26:10|775.55|766.45|775.53|766.43|775.72|766.62|775.4|766.3|19
1655749580000|2022-06-20 18:26:20|775.59|766.49|774.98|765.88|775.59|766.49|774.75|765.65|16
1655749590000|2022-06-20 18:26:30|775.05|765.95|774.99|765.89|775.05|765.95|774.92|765.82|21
1655749600000|2022-06-20 18:26:40|775.05|765.95|774.95|765.85|775.21|766.11|774.9|765.8|9
1655749610000|2022-06-20 18:26:50|774.9|765.8|774.6|765.5|774.9|765.8|774.54|765.44|14
1655749620000|2022-06-20 18:27:00|774.7|765.6|774.82|765.72|774.95|765.85|774.63|765.53|13
1655749630000|2022-06-20 18:27:10|774.85|765.75|774.78|765.68|774.98|765.88|774.78|765.68|7
1655749640000|2022-06-20 18:27:20|774.9|765.8|774.91|765.81|775.65|766.55|774.85|765.75|13
1655749650000|2022-06-20 18:27:30|774.99|765.89|774.66|765.56|774.99|765.89|774.64|765.54|10
1655749660000|2022-06-20 18:27:40|774.73|765.63|774.55|765.45|774.73|765.63|774.55|765.45|7
1655749670000|2022-06-20 18:27:50|774.62|765.52|774.73|765.63|775.11|766.01|774.55|765.45|19
1655749680000|2022-06-20 18:28:00|774.65|765.55|774.28|765.18|774.66|765.56|774.01|764.91|21
1655749690000|2022-06-20 18:28:10|774.19|765.09|773.72|764.62|774.85|765.75|773.72|764.62|17
1655749700000|2022-06-20 18:28:20|773.78|764.68|773.91|764.81|774.06|764.96|773.78|764.68|11
1655749710000|2022-06-20 18:28:30|773.92|764.82|773.74|764.64|774.45|765.35|773.28|764.18|22
1655749720000|2022-06-20 18:28:40|773.76|764.66|774.17|765.07|774.18|765.08|773.39|764.29|15
1655749730000|2022-06-20 18:28:50|773.77|764.67|773.6|764.5|773.77|764.67|773.52|764.42|14
1655749740000|2022-06-20 18:29:00|773.52|764.42|773.66|764.56|773.82|764.72|773.52|764.42|11
1655749750000|2022-06-20 18:29:10|773.65|764.55|773.47|764.37|773.65|764.55|773.47|764.37|6
1655749760000|2022-06-20 18:29:20|773.46|764.36|773.38|764.28|773.53|764.43|773.38|764.28|6
1655749770000|2022-06-20 18:29:30|773.22|764.12|772.96|763.86|773.45|764.35|772.93|763.83|14
1655749780000|2022-06-20 18:29:40|772.98|763.88|773.01|763.91|773.51|764.41|772.96|763.86|13
1655749790000|2022-06-20 18:29:50|773.02|763.92|773.75|764.65|774.02|764.92|772.94|763.84|17
1655749800000|2022-06-20 18:30:00|773.85|764.75|773.95|764.85|774.06|764.96|773.67|764.57|19
1655749810000|2022-06-20 18:30:10|774.05|764.95|775.62|766.52|775.62|766.52|773.95|764.85|26
1655749820000|2022-06-20 18:30:20|775.61|766.51|774.56|765.46|775.73|766.63|774.56|765.46|25
1655749830000|2022-06-20 18:30:30|774.06|764.96|773.47|764.37|774.06|764.96|773.24|764.14|21
1655749840000|2022-06-20 18:30:40|773.39|764.29|772.84|763.74|773.47|764.37|772.71|763.61|20
1655749850000|2022-06-20 18:30:50|772.85|763.75|772.65|763.55|772.87|763.77|772.37|763.27|24
1655749860000|2022-06-20 18:31:00|772.73|763.63|772.14|763.04|772.73|763.63|771.82|762.72|22
1655749870000|2022-06-20 18:31:10|772.35|763.25|773.68|764.58|773.76|764.66|772.35|763.25|20
1655749880000|2022-06-20 18:31:20|773.75|764.65|774.45|765.35|774.58|765.48|773.75|764.65|17
1655749890000|2022-06-20 18:31:30|774.23|765.13|774.18|765.08|774.55|765.45|774.18|765.08|15
1655749900000|2022-06-20 18:31:40|774.11|765.01|773.58|764.48|774.16|765.06|773.58|764.48|16
1655749910000|2022-06-20 18:31:50|773.73|764.63|773.75|764.65|774.08|764.98|773.57|764.47|8
1655749920000|2022-06-20 18:32:00|773.92|764.82|773.74|764.64|774.5|765.4|773.74|764.64|5
1655749930000|2022-06-20 18:32:10|773.67|764.57|773.43|764.33|773.79|764.69|773.43|764.33|11
1655749940000|2022-06-20 18:32:20|773.62|764.52|772.95|763.85|773.62|764.52|772.95|763.85|10
1655749950000|2022-06-20 18:32:30|773.25|764.15|772.83|763.73|773.25|764.15|772.75|763.65|10
1655749960000|2022-06-20 18:32:40|772.92|763.82|772.91|763.81|773.05|763.95|772.65|763.55|15
1655749970000|2022-06-20 18:32:50|773.25|764.15|772.85|763.75|773.7|764.6|772.8|763.7|21
1655749980000|2022-06-20 18:33:00|772.94|763.84|773.2|764.1|773.41|764.31|772.65|763.55|27
1655749990000|2022-06-20 18:33:10|773.25|764.15|773.5|764.4|773.65|764.55|773.25|764.15|19
1655750000000|2022-06-20 18:33:20|773.36|764.26|773.43|764.33|773.73|764.63|773.21|764.11|21
1655750010000|2022-06-20 18:33:30|773.55|764.45|772.75|763.65|773.55|764.45|772.75|763.65|23
1655750020000|2022-06-20 18:33:40|772.85|763.75|772.62|763.52|773.03|763.93|772.58|763.48|11
1655750030000|2022-06-20 18:33:50|772.56|763.46|772.8|763.7|772.8|763.7|772.29|763.19|18
1655750040000|2022-06-20 18:34:00|772.37|763.27|772.5|763.4|772.68|763.58|772.31|763.21|17
1655750050000|2022-06-20 18:34:10|772.49|763.39|772.52|763.42|772.78|763.68|772.32|763.22|19
1655750060000|2022-06-20 18:34:20|772.49|763.39|772.35|763.25|772.59|763.49|772.19|763.09|18
1655750070000|2022-06-20 18:34:30|772.34|763.24|772.47|763.37|772.48|763.38|772.13|763.03|18
1655750080000|2022-06-20 18:34:40|772.26|763.16|772.65|763.55|772.71|763.61|772.26|763.16|14
1655750090000|2022-06-20 18:34:50|772.52|763.42|772.59|763.49|772.65|763.55|772.36|763.26|16
1655750100000|2022-06-20 18:35:00|772.71|763.61|772.96|763.86|772.96|763.86|772.37|763.27|19
1655750110000|2022-06-20 18:35:10|773.06|763.96|773.6|764.5|773.81|764.71|772.89|763.79|24
1655750120000|2022-06-20 18:35:20|773.59|764.49|773.52|764.42|773.8|764.7|773.3|764.2|21
1655750130000|2022-06-20 18:35:30|773.55|764.45|773.7|764.6|773.77|764.67|773.48|764.38|11
1655750140000|2022-06-20 18:35:40|773.62|764.52|773.96|764.86|773.96|764.86|773.6|764.5|13
1655750150000|2022-06-20 18:35:50|773.84|764.74|773.69|764.59|774.03|764.93|773.42|764.32|20
1655750160000|2022-06-20 18:36:00|773.64|764.54|773.74|764.64|773.86|764.76|773.64|764.54|6
1655750170000|2022-06-20 18:36:10|773.73|764.63|774.13|765.03|774.6|765.5|773.67|764.57|15
1655750180000|2022-06-20 18:36:20|774.19|765.09|774.58|765.48|774.78|765.68|774.12|765.02|24
1655750190000|2022-06-20 18:36:30|774.59|765.49|774.63|765.53|774.7|765.6|774.51|765.41|9
1655750200000|2022-06-20 18:36:40|774.62|765.52|773.63|764.53|774.73|765.63|773.54|764.44|21
1655750210000|2022-06-20 18:36:50|773.55|764.45|773.51|764.41|773.9|764.8|773.4|764.3|11
1655750220000|2022-06-20 18:37:00|773.39|764.29|772.65|763.55|773.44|764.34|772.65|763.55|20
1655750230000|2022-06-20 18:37:10|772.78|763.68|772.6|763.5|772.78|763.68|772.54|763.44|8
1655750240000|2022-06-20 18:37:20|772.59|763.49|772.72|763.62|772.85|763.75|772.59|763.49|15
1655750250000|2022-06-20 18:37:30|772.61|763.51|772.57|763.47|772.61|763.51|772.4|763.3|15
1655750260000|2022-06-20 18:37:40|772.6|763.5|772.78|763.68|772.84|763.74|772.6|763.5|11
1655750270000|2022-06-20 18:37:50|772.75|763.65|773.75|764.65|773.75|764.65|772.75|763.65|25
1655750280000|2022-06-20 18:38:00|773.74|764.64|774.16|765.06|774.16|765.06|773.68|764.58|13
1655750290000|2022-06-20 18:38:10|773.73|764.63|773.99|764.89|774.28|765.18|773.47|764.37|19
1655750300000|2022-06-20 18:38:20|773.98|764.88|773.72|764.62|774.2|765.1|773.65|764.55|16
1655750310000|2022-06-20 18:38:30|773.66|764.56|773.64|764.54|773.66|764.56|773.58|764.48|7
1655750320000|2022-06-20 18:38:40|773.51|764.41|773.53|764.43|773.58|764.48|773.45|764.35|9
1655750330000|2022-06-20 18:38:50|773.52|764.42|773.37|764.27|773.52|764.42|773.37|764.27|19
1655750340000|2022-06-20 18:39:00|773.39|764.29|773.18|764.08|773.63|764.53|772.92|763.82|25
1655750350000|2022-06-20 18:39:10|773.09|763.99|773.36|764.26|773.46|764.36|773.03|763.93|9
1655750360000|2022-06-20 18:39:20|773.42|764.32|773.43|764.33|773.57|764.47|773.15|764.05|10
1655750370000|2022-06-20 18:39:30|773.22|764.12|773.43|764.33|773.45|764.35|773.15|764.05|12
1655750380000|2022-06-20 18:39:40|773.22|764.12|774.03|764.93|774.03|764.93|773.22|764.12|11
1655750390000|2022-06-20 18:39:50|774.08|764.98|773.91|764.81|774.08|764.98|773.91|764.81|22
1655750400000|2022-06-20 18:40:00|773.84|764.74|774.58|765.48|774.6|765.5|773.84|764.74|27
1655750410000|2022-06-20 18:40:10|774.68|765.58|774.46|765.36|774.72|765.62|774.43|765.33|19
1655750420000|2022-06-20 18:40:20|774.8|765.7|775.02|765.92|775.14|766.04|774.44|765.34|23
1655750430000|2022-06-20 18:40:30|775.21|766.11|775.48|766.38|775.78|766.68|775.12|766.02|21
1655750440000|2022-06-20 18:40:40|775.69|766.59|774.51|765.41|775.69|766.59|774.28|765.18|18
1655750450000|2022-06-20 18:40:50|774.61|765.51|774.73|765.63|775.01|765.91|774.25|765.15|21
1655750460000|2022-06-20 18:41:00|774.75|765.65|774.59|765.49|775.5|766.4|774.59|765.49|15
1655750470000|2022-06-20 18:41:10|774.68|765.58|774.85|765.75|774.85|765.75|774.61|765.51|20
1655750480000|2022-06-20 18:41:20|774.93|765.83|775.47|766.37|775.65|766.55|774.84|765.74|16
1655750490000|2022-06-20 18:41:30|775.46|766.36|774.94|765.84|775.46|766.36|774.67|765.57|14
1655750500000|2022-06-20 18:41:40|774.93|765.83|774.55|765.45|774.93|765.83|774.47|765.37|10
1655750510000|2022-06-20 18:41:50|774.54|765.44|774.3|765.2|774.58|765.48|774.24|765.14|18
1655750520000|2022-06-20 18:42:00|774.35|765.25|774.33|765.23|774.38|765.28|774.3|765.2|4
1655750530000|2022-06-20 18:42:10|774.31|765.21|774.31|765.21|774.58|765.48|773.84|764.74|9
1655750540000|2022-06-20 18:42:20|774.24|765.14|774.06|764.96|774.65|765.55|774.06|764.96|10
1655750550000|2022-06-20 18:42:30|774.25|765.15|773.94|764.84|774.25|765.15|773.93|764.83|4
1655750560000|2022-06-20 18:42:40|773.84|764.74|773.73|764.63|774.1|765|773.73|764.63|9
1655750570000|2022-06-20 18:42:50|773.72|764.62|774|764.9|774.5|765.4|773.72|764.62|9
1655750580000|2022-06-20 18:43:00|774.03|764.93|773.89|764.79|774.43|765.33|773.88|764.78|20
1655750590000|2022-06-20 18:43:10|773.88|764.78|774.16|765.06|774.16|765.06|773.88|764.78|7
1655750600000|2022-06-20 18:43:20|774.08|764.98|774.25|765.15|774.25|765.15|773.99|764.89|12
1655750610000|2022-06-20 18:43:30|774.2|765.1|774.27|765.17|774.4|765.3|774.03|764.93|17
1655750620000|2022-06-20 18:43:40|774.35|765.25|773.91|764.81|774.49|765.39|773.89|764.79|10
1655750630000|2022-06-20 18:43:50|773.89|764.79|773.91|764.81|774.01|764.91|773.89|764.79|4
1655750640000|2022-06-20 18:44:00|774.65|765.55|773.6|764.5|774.65|765.55|773.49|764.39|13
1655750650000|2022-06-20 18:44:10|773.5|764.4|773.19|764.09|773.7|764.6|773.19|764.09|12
1655750660000|2022-06-20 18:44:20|773.17|764.07|772.92|763.82|773.5|764.4|772.79|763.69|16
1655750670000|2022-06-20 18:44:30|772.85|763.75|773.34|764.24|773.37|764.27|772.85|763.75|13
1655750680000|2022-06-20 18:44:40|773.4|764.3|773.63|764.53|773.63|764.53|773.24|764.14|10
1655750690000|2022-06-20 18:44:50|773.39|764.29|773.28|764.18|773.45|764.35|773.05|763.95|5
1655750700000|2022-06-20 18:45:00|773.33|764.23|773.35|764.25|773.58|764.48|773.32|764.22|14
1655750710000|2022-06-20 18:45:10|773.3|764.2|773.2|764.1|773.44|764.34|772.94|763.84|12
1655750720000|2022-06-20 18:45:20|772.84|763.74|772.5|763.4|773.36|764.26|772.17|763.07|24
1655750730000|2022-06-20 18:45:30|772.45|763.35|772.52|763.42|772.72|763.62|772.4|763.3|16
1655750740000|2022-06-20 18:45:40|772.38|763.28|772.41|763.31|772.52|763.42|772.37|763.27|15
1655750750000|2022-06-20 18:45:50|772.42|763.32|772.52|763.42|772.52|763.42|772.35|763.25|8
1655750760000|2022-06-20 18:46:00|772.51|763.41|772.48|763.38|772.68|763.58|772.41|763.31|10
1655750770000|2022-06-20 18:46:10|772.46|763.36|772.25|763.15|772.46|763.36|772.04|762.94|13
1655750780000|2022-06-20 18:46:20|772.41|763.31|772.95|763.85|773.06|763.96|772.25|763.15|24
1655750790000|2022-06-20 18:46:30|772.93|763.83|773.37|764.27|773.69|764.59|772.89|763.79|7
1655750800000|2022-06-20 18:46:40|773.36|764.26|773.25|764.15|773.59|764.49|773.03|763.93|17
1655750810000|2022-06-20 18:46:50|773.24|764.14|773.3|764.2|773.33|764.23|773.23|764.13|6
1655750820000|2022-06-20 18:47:00|772.9|763.8|774.11|765.01|774.24|765.14|772.9|763.8|18
1655750830000|2022-06-20 18:47:10|774.3|765.2|774.11|765.01|774.3|765.2|774.11|765.01|2
1655750840000|2022-06-20 18:47:20|774.26|765.16|773.63|764.53|774.26|765.16|773.58|764.48|7
1655750850000|2022-06-20 18:47:30|773.82|764.72|774.18|765.08|774.5|765.4|773.58|764.48|14
1655750860000|2022-06-20 18:47:40|774.25|765.15|773.86|764.76|774.25|765.15|773.86|764.76|11
1655750870000|2022-06-20 18:47:50|773.75|764.65|773.75|764.65|774.1|765|773.75|764.65|3
1655750880000|2022-06-20 18:48:00|773.74|764.64|774.25|765.15|774.41|765.31|773.67|764.57|8
1655750890000|2022-06-20 18:48:10|774.3|765.2|773.64|764.54|774.5|765.4|773.59|764.49|9
1655750900000|2022-06-20 18:48:20|773.59|764.49|773.64|764.54|773.64|764.54|773.59|764.49|4
1655750910000|2022-06-20 18:48:30|773.59|764.49|773.64|764.54|773.64|764.54|773.59|764.49|4
1655750920000|2022-06-20 18:48:40|773.96|764.86|773.5|764.4|774.06|764.96|773.5|764.4|11
1655750930000|2022-06-20 18:48:50|773.55|764.45|773.64|764.54|773.66|764.56|773.55|764.45|4
1655750940000|2022-06-20 18:49:00|773.8|764.7|773.05|763.95|773.8|764.7|773.05|763.95|11
1655750950000|2022-06-20 18:49:10|773.17|764.07|772.6|763.5|773.44|764.34|772.6|763.5|11
1655750960000|2022-06-20 18:49:20|772.75|763.65|772.82|763.72|772.88|763.78|772.75|763.65|5
1655750970000|2022-06-20 18:49:30|773|763.9|772.71|763.61|773.04|763.94|772.71|763.61|4
1655750980000|2022-06-20 18:49:40|772.79|763.69|772.93|763.83|773.05|763.95|772.79|763.69|5
1655750990000|2022-06-20 18:49:50|772.92|763.82|772.63|763.53|772.93|763.83|772.39|763.29|6
1655751000000|2022-06-20 18:50:00|772.7|763.6|772.79|763.69|772.92|763.82|772.68|763.58|11
1655751010000|2022-06-20 18:50:10|772.81|763.71|772.81|763.71|772.94|763.84|772.81|763.71|3
1655751020000|2022-06-20 18:50:20|772.8|763.7|772.67|763.57|773.04|763.94|772.41|763.31|12
1655751030000|2022-06-20 18:50:30|772.77|763.67|772.93|763.83|773.46|764.36|772.77|763.67|8
1655751040000|2022-06-20 18:50:40|772.88|763.78|772.88|763.78|772.93|763.83|772.88|763.78|3
1655751050000|2022-06-20 18:50:50|773.51|764.41|772.72|763.62|773.55|764.45|772.65|763.55|7
1655751060000|2022-06-20 18:51:00|772.59|763.49|772.59|763.49|772.59|763.49|772.52|763.42|3
1655751070000|2022-06-20 18:51:10|772.6|763.5|772.56|763.46|772.6|763.5|772.49|763.39|9
1655751080000|2022-06-20 18:51:20|772.49|763.39|773.03|763.93|773.04|763.94|772.49|763.39|11
1655751090000|2022-06-20 18:51:30|772.78|763.68|773.57|764.47|773.57|764.47|772.78|763.68|5
1655751100000|2022-06-20 18:51:40|773.18|764.08|772.65|763.55|773.32|764.22|772.53|763.43|12
1655751110000|2022-06-20 18:51:50|772.6|763.5|773.48|764.38|773.7|764.6|772.6|763.5|21
1655751120000|2022-06-20 18:52:00|773.3|764.2|774.21|765.11|774.21|765.11|773.3|764.2|18
1655751130000|2022-06-20 18:52:10|774.06|764.96|774.05|764.95|774.06|764.96|774.05|764.95|2
1655751140000|2022-06-20 18:52:20|774.25|765.15|773.48|764.38|774.25|765.15|773.4|764.3|9
1655751150000|2022-06-20 18:52:30|773.38|764.28|774.03|764.93|774.48|765.38|773.38|764.28|15
1655751160000|2022-06-20 18:52:40|773.93|764.83|773.72|764.62|773.93|764.83|773.72|764.62|5
1655751170000|2022-06-20 18:52:50|773.66|764.56|773.81|764.71|773.9|764.8|773.66|764.56|8
1655751180000|2022-06-20 18:53:00|773.89|764.79|773.5|764.4|773.89|764.79|773.43|764.33|8
1655751190000|2022-06-20 18:53:10|773.45|764.35|773.95|764.85|774.01|764.91|773.4|764.3|10
1655751200000|2022-06-20 18:53:20|773.96|764.86|774.61|765.51|774.71|765.61|773.96|764.86|19
1655751210000|2022-06-20 18:53:30|774.45|765.35|774.95|765.85|774.97|765.87|774.45|765.35|25
1655751220000|2022-06-20 18:53:40|774.64|765.54|774.59|765.49|774.64|765.54|774.48|765.38|9
1655751230000|2022-06-20 18:53:50|774.58|765.48|774.67|765.57|774.9|765.8|774.58|765.48|17
1655751240000|2022-06-20 18:54:00|774.61|765.51|774.69|765.59|774.69|765.59|774.56|765.46|9
1655751250000|2022-06-20 18:54:10|774.75|765.65|774.92|765.82|775.14|766.04|774.75|765.65|10
1655751260000|2022-06-20 18:54:20|774.79|765.69|774.6|765.5|774.79|765.69|774.59|765.49|5
1655751270000|2022-06-20 18:54:30|774.69|765.59|774.63|765.53|775.18|766.08|774.61|765.51|20
1655751280000|2022-06-20 18:54:40|774.67|765.57|774.5|765.4|774.84|765.74|774.5|765.4|9
1655751290000|2022-06-20 18:54:50|774.6|765.5|774.58|765.48|774.85|765.75|774.58|765.48|14
1655751300000|2022-06-20 18:55:00|774.64|765.54|775.11|766.01|775.2|766.1|774.64|765.54|9
1655751310000|2022-06-20 18:55:10|775.1|766|774.84|765.74|775.5|766.4|774.83|765.73|16
1655751320000|2022-06-20 18:55:20|774.93|765.83|774.32|765.22|774.93|765.83|774.31|765.21|12
1655751330000|2022-06-20 18:55:30|774.31|765.21|773.93|764.83|774.75|765.65|773.82|764.72|11
1655751340000|2022-06-20 18:55:40|774.05|764.95|773.93|764.83|774.05|764.95|773.82|764.72|6
1655751350000|2022-06-20 18:55:50|774.05|764.95|773.97|764.87|774.05|764.95|773.93|764.83|4
1655751360000|2022-06-20 18:56:00|774.05|764.95|774.21|765.11|774.75|765.65|773.7|764.6|17
1655751370000|2022-06-20 18:56:10|773.91|764.81|773.76|764.66|774.05|764.95|773.76|764.66|13
1655751380000|2022-06-20 18:56:20|773.79|764.69|773.69|764.59|773.79|764.69|773.68|764.58|8
1655751390000|2022-06-20 18:56:30|773.68|764.58|774.02|764.92|774.21|765.11|773.68|764.58|14
1655751400000|2022-06-20 18:56:40|774.31|765.21|774.42|765.32|774.48|765.38|774.28|765.18|9
1655751410000|2022-06-20 18:56:50|774.75|765.65|774.63|765.53|774.75|765.65|774.49|765.39|8
1655751420000|2022-06-20 18:57:00|774.56|765.46|774.54|765.44|774.9|765.8|774.43|765.33|18
1655751430000|2022-06-20 18:57:10|774.53|765.43|774.54|765.44|774.85|765.75|774.29|765.19|15
1655751440000|2022-06-20 18:57:20|774.8|765.7|774.71|765.61|774.82|765.72|774.61|765.51|10
1655751450000|2022-06-20 18:57:30|774.7|765.6|774.98|765.88|774.98|765.88|774.61|765.51|14
1655751460000|2022-06-20 18:57:40|774.89|765.79|775.09|765.99|775.09|765.99|774.89|765.79|5
1655751470000|2022-06-20 18:57:50|775.08|765.98|775.08|765.98|775.08|765.98|775.01|765.91|3
1655751480000|2022-06-20 18:58:00|775.03|765.93|775.11|766.01|775.11|766.01|775.03|765.93|6
1655751490000|2022-06-20 18:58:10|775.29|766.19|775.09|765.99|775.29|766.19|775.02|765.92|7
1655751500000|2022-06-20 18:58:20|775.3|766.2|776.22|767.12|776.47|767.37|775.3|766.2|17
1655751510000|2022-06-20 18:58:30|776.75|767.65|776.71|767.61|776.78|767.68|776.29|767.19|11
1655751520000|2022-06-20 18:58:40|776.69|767.59|776.66|767.56|776.99|767.89|776.66|767.56|17
1655751530000|2022-06-20 18:58:50|776.69|767.59|776.69|767.59|776.88|767.78|776.65|767.55|11
1655751540000|2022-06-20 18:59:00|776.68|767.58|777.41|768.31|777.52|768.42|776.57|767.47|23
1655751550000|2022-06-20 18:59:10|777.4|768.3|777.35|768.25|777.4|768.3|777.01|767.91|4
1655751560000|2022-06-20 18:59:20|777.03|767.93|776.59|767.49|777.16|768.06|776.59|767.49|23
1655751570000|2022-06-20 18:59:30|776.5|767.4|776.02|766.92|776.7|767.6|776.02|766.92|9
1655751580000|2022-06-20 18:59:40|775.99|766.89|776.27|767.17|776.52|767.42|775.88|766.78|18
1655751590000|2022-06-20 18:59:50|776.26|767.16|776.38|767.28|776.47|767.37|776.22|767.12|12
1655751600000|2022-06-20 19:00:00|776.65|767.55|776.44|767.34|776.72|767.62|776.44|767.34|14
1655751610000|2022-06-20 19:00:10|776.37|767.27|776.25|767.15|776.8|767.7|775.98|766.88|9
1655751620000|2022-06-20 19:00:20|776.2|767.1|776.2|767.1|776.3|767.2|775.88|766.78|14
1655751630000|2022-06-20 19:00:30|776.27|767.17|776.7|767.6|776.7|767.6|775.94|766.84|14
1655751640000|2022-06-20 19:00:40|776.5|767.4|776.65|767.55|776.98|767.88|776.19|767.09|22
1655751650000|2022-06-20 19:00:50|776.64|767.54|775.83|766.73|776.78|767.68|775.83|766.73|19
1655751660000|2022-06-20 19:01:00|775.86|766.76|776.37|767.27|776.55|767.45|775.86|766.76|5
1655751670000|2022-06-20 19:01:10|776.15|767.05|776.41|767.31|776.7|767.6|775.92|766.82|11
1655751680000|2022-06-20 19:01:20|776.34|767.24|776.38|767.28|776.38|767.28|776.02|766.92|5
1655751690000|2022-06-20 19:01:30|775.95|766.85|775.84|766.74|776.12|767.02|775.84|766.74|3
1655751700000|2022-06-20 19:01:40|775.81|766.71|775.67|766.57|775.84|766.74|775.63|766.53|5
1655751710000|2022-06-20 19:01:50|775.79|766.69|775.74|766.64|775.94|766.84|775.6|766.5|8
1655751720000|2022-06-20 19:02:00|775.65|766.55|775.78|766.68|775.89|766.79|775.65|766.55|8
1655751730000|2022-06-20 19:02:10|775.71|766.61|775.7|766.6|775.71|766.61|775.7|766.6|2
1655751740000|2022-06-20 19:02:20|775.68|766.58|776.27|767.17|776.4|767.3|775.68|766.58|12
1655751750000|2022-06-20 19:02:30|776.32|767.22|776.41|767.31|776.7|767.6|776.32|767.22|12
1655751760000|2022-06-20 19:02:40|776.33|767.23|776.23|767.13|776.34|767.24|776.23|767.13|6
1655751770000|2022-06-20 19:02:50|776.21|767.11|776.16|767.06|776.53|767.43|775.94|766.84|8
1655751780000|2022-06-20 19:03:00|776.08|766.98|775.64|766.54|776.39|767.29|775.63|766.53|12
1655751790000|2022-06-20 19:03:10|775.65|766.55|775.25|766.15|775.65|766.55|775.25|766.15|10
1655751800000|2022-06-20 19:03:20|775.7|766.6|775.23|766.13|775.7|766.6|775.23|766.13|6
1655751810000|2022-06-20 19:03:30|775.15|766.05|775.15|766.05|775.15|766.05|775.15|766.05|1
1655751820000|2022-06-20 19:03:40|775.13|766.03|775.23|766.13|775.23|766.13|775.06|765.96|5
1655751830000|2022-06-20 19:03:50|775.14|766.04|775.06|765.96|775.14|766.04|775.06|765.96|3
1655751840000|2022-06-20 19:04:00|775.27|766.17|775.06|765.96|775.27|766.17|775.06|765.96|3
1655751850000|2022-06-20 19:04:10|775.25|766.15|775.14|766.04|775.32|766.22|775.13|766.03|6
1655751860000|2022-06-20 19:04:20|775.7|766.6|775.23|766.13|775.7|766.6|775.14|766.04|4
1655751870000|2022-06-20 19:04:30|775.38|766.28|775.87|766.77|775.96|766.86|775.06|765.96|12
1655751880000|2022-06-20 19:04:40|775.84|766.74|776.01|766.91|776.55|767.45|775.8|766.7|7
1655751890000|2022-06-20 19:04:50|775.83|766.73|775.4|766.3|775.84|766.74|775.4|766.3|14
1655751900000|2022-06-20 19:05:00|775.39|766.29|775.52|766.42|775.57|766.47|775.37|766.27|11
1655751910000|2022-06-20 19:05:10|775.5|766.4|775.59|766.49|775.81|766.71|775.41|766.31|11
1655751920000|2022-06-20 19:05:20|775.51|766.41|775.44|766.34|775.53|766.43|775.44|766.34|10
1655751930000|2022-06-20 19:05:30|775.52|766.42|774.78|765.68|775.74|766.64|774.78|765.68|14
1655751940000|2022-06-20 19:05:40|774.72|765.62|775.62|766.52|775.62|766.52|774.55|765.45|22
1655751950000|2022-06-20 19:05:50|775.61|766.51|775.38|766.28|775.67|766.57|775.32|766.22|15
1655751960000|2022-06-20 19:06:00|775.5|766.4|774.47|765.37|775.5|766.4|774.47|765.37|23
1655751970000|2022-06-20 19:06:10|774.62|765.52|773.81|764.71|774.8|765.7|773.81|764.71|18
1655751980000|2022-06-20 19:06:20|773.8|764.7|773.65|764.55|773.8|764.7|773.58|764.48|10
1655751990000|2022-06-20 19:06:30|773.49|764.39|772.74|763.64|773.49|764.39|772.66|763.56|12
1655752000000|2022-06-20 19:06:40|772.76|763.66|773.01|763.91|773.6|764.5|772.74|763.64|18
1655752010000|2022-06-20 19:06:50|772.91|763.81|772.79|763.69|772.91|763.81|772.71|763.61|13
1655752020000|2022-06-20 19:07:00|772.8|763.7|773.07|763.97|773.43|764.33|772.74|763.64|21
1655752030000|2022-06-20 19:07:10|773.06|763.96|772.39|763.29|773.06|763.96|772.39|763.29|16
1655752040000|2022-06-20 19:07:20|772.41|763.31|771.89|762.79|772.79|763.69|771.86|762.76|19
1655752050000|2022-06-20 19:07:30|771.51|762.41|771.55|762.45|771.66|762.56|771.27|762.17|17
1655752060000|2022-06-20 19:07:40|771.73|762.63|771.65|762.55|771.9|762.8|771.44|762.34|16
1655752070000|2022-06-20 19:07:50|771.58|762.48|771.78|762.68|771.88|762.78|771.58|762.48|8
1655752080000|2022-06-20 19:08:00|771.59|762.49|770.7|761.6|771.59|762.49|770.7|761.6|22
1655752090000|2022-06-20 19:08:10|770.74|761.64|770.05|760.95|770.76|761.66|769.71|760.61|30
1655752100000|2022-06-20 19:08:20|769.91|760.81|770.13|761.03|770.38|761.28|769.8|760.7|13
1655752110000|2022-06-20 19:08:30|769.84|760.74|769.37|760.27|770.05|760.95|769.29|760.19|22
1655752120000|2022-06-20 19:08:40|769.29|760.19|769.65|760.55|769.77|760.67|769.29|760.19|16
1655752130000|2022-06-20 19:08:50|769.71|760.61|769.73|760.63|769.95|760.85|769.4|760.3|14
1655752140000|2022-06-20 19:09:00|769.84|760.74|769.98|760.88|770.28|761.18|769.71|760.61|11
1655752150000|2022-06-20 19:09:10|770.21|761.11|769.72|760.62|770.21|761.11|769.72|760.62|17
1655752160000|2022-06-20 19:09:20|769.71|760.61|769.66|760.56|769.97|760.87|769.58|760.48|11
1655752170000|2022-06-20 19:09:30|769.9|760.8|769.75|760.65|770.15|761.05|769.75|760.65|7
1655752180000|2022-06-20 19:09:40|769.72|760.62|770.07|760.97|770.45|761.35|769.72|760.62|11
1655752190000|2022-06-20 19:09:50|770.06|760.96|770.05|760.95|770.37|761.27|769.89|760.79|11
1655752200000|2022-06-20 19:10:00|770.01|760.91|770.7|761.6|770.83|761.73|770.01|760.91|22
1655752210000|2022-06-20 19:10:10|770.63|761.53|771.88|762.78|772.11|763.01|770.56|761.46|27
1655752220000|2022-06-20 19:10:20|771.82|762.72|771.91|762.81|772.5|763.4|771.82|762.72|18
1655752230000|2022-06-20 19:10:30|772.21|763.11|771.71|762.61|772.27|763.17|771.71|762.61|19
1655752240000|2022-06-20 19:10:40|771.87|762.77|771.58|762.48|772.5|763.4|771.58|762.48|20
1655752250000|2022-06-20 19:10:50|771.65|762.55|772|762.9|772.19|763.09|771.65|762.55|12
1655752260000|2022-06-20 19:11:00|772.04|762.94|771.55|762.45|772.34|763.24|771.52|762.42|11
1655752270000|2022-06-20 19:11:10|771.52|762.42|770.64|761.54|771.52|762.42|770.51|761.41|18
1655752280000|2022-06-20 19:11:20|770.59|761.49|770.35|761.25|770.9|761.8|770.35|761.25|14
1655752290000|2022-06-20 19:11:30|770.31|761.21|770.65|761.55|770.85|761.75|770.31|761.21|10
1655752300000|2022-06-20 19:11:40|770.73|761.63|770.65|761.55|770.73|761.63|770.39|761.29|13
1655752310000|2022-06-20 19:11:50|770.9|761.8|770.3|761.2|770.9|761.8|770|760.9|20
1655752320000|2022-06-20 19:12:00|770.38|761.28|770.75|761.65|770.75|761.65|770.24|761.14|12
1655752330000|2022-06-20 19:12:10|770.72|761.62|771.67|762.57|771.67|762.57|770.72|761.62|15
1655752340000|2022-06-20 19:12:20|771.7|762.6|772.49|763.39|772.49|763.39|771.64|762.54|21
1655752350000|2022-06-20 19:12:30|772.31|763.21|772.42|763.32|772.6|763.5|771.93|762.83|15
1655752360000|2022-06-20 19:12:40|772.41|763.31|771.68|762.58|772.41|763.31|771.61|762.51|16
1655752370000|2022-06-20 19:12:50|771.71|762.61|771.59|762.49|772.09|762.99|771.59|762.49|15
1655752380000|2022-06-20 19:13:00|771.58|762.48|771.3|762.2|771.95|762.85|771.3|762.2|15
1655752390000|2022-06-20 19:13:10|771.55|762.45|771.65|762.55|771.69|762.59|771.4|762.3|12
1655752400000|2022-06-20 19:13:20|771.59|762.49|771.78|762.68|771.78|762.68|771.24|762.14|12
1655752410000|2022-06-20 19:13:30|771.68|762.58|771.75|762.65|771.75|762.65|771.65|762.55|4
1655752420000|2022-06-20 19:13:40|771.8|762.7|772|762.9|772|762.9|771.49|762.39|12
1655752430000|2022-06-20 19:13:50|771.95|762.85|772.5|763.4|772.65|763.55|771.95|762.85|12
1655752440000|2022-06-20 19:14:00|772.72|763.62|772.47|763.37|772.75|763.65|772.35|763.25|16
1655752450000|2022-06-20 19:14:10|772.52|763.42|774.07|764.97|774.08|764.98|772.52|763.42|24
1655752460000|2022-06-20 19:14:20|774.2|765.1|774.2|765.1|774.6|765.5|774.2|765.1|19
1655752470000|2022-06-20 19:14:30|774.03|764.93|774.14|765.04|774.26|765.16|774.03|764.93|13
1655752480000|2022-06-20 19:14:40|774.19|765.09|774.54|765.44|774.54|765.44|774.19|765.09|6
1655752490000|2022-06-20 19:14:50|774.52|765.42|775|765.9|775.05|765.95|774.52|765.42|14
1655752500000|2022-06-20 19:15:00|775.07|765.97|774.75|765.65|775.07|765.97|774.46|765.36|14
1655752510000|2022-06-20 19:15:10|774.9|765.8|774.71|765.61|775.34|766.24|774.71|765.61|15
1655752520000|2022-06-20 19:15:20|774.83|765.73|774.38|765.28|774.95|765.85|774.38|765.28|11
1655752530000|2022-06-20 19:15:30|774.41|765.31|774.07|764.97|774.41|765.31|774.07|764.97|8
1655752540000|2022-06-20 19:15:40|773.95|764.85|773.85|764.75|773.95|764.85|773.55|764.45|15
1655752550000|2022-06-20 19:15:50|773.95|764.85|774.15|765.05|774.25|765.15|773.95|764.85|7
1655752560000|2022-06-20 19:16:00|774.31|765.21|773.95|764.85|774.41|765.31|773.89|764.79|17
1655752570000|2022-06-20 19:16:10|773.94|764.84|774.07|764.97|774.13|765.03|773.9|764.8|15
1655752580000|2022-06-20 19:16:20|774.15|765.05|775.13|766.03|775.13|766.03|774.15|765.05|15
1655752590000|2022-06-20 19:16:30|775.18|766.08|775.43|766.33|775.43|766.33|775.18|766.08|5
1655752600000|2022-06-20 19:16:40|775.3|766.2|776.15|767.05|776.15|767.05|775.3|766.2|7
1655752610000|2022-06-20 19:16:50|776.2|767.1|776.29|767.19|776.53|767.43|776.2|767.1|8
1655752620000|2022-06-20 19:17:00|776.31|767.21|776.53|767.43|776.58|767.48|776.29|767.19|19
1655752630000|2022-06-20 19:17:10|776.48|767.38|776.57|767.47|776.58|767.48|776.43|767.33|8
1655752640000|2022-06-20 19:17:20|776.63|767.53|776.17|767.07|776.63|767.53|776.17|767.07|8
1655752650000|2022-06-20 19:17:30|776|766.9|776.39|767.29|776.44|767.34|775.91|766.81|8
1655752660000|2022-06-20 19:17:40|776.54|767.44|776.05|766.95|776.54|767.44|775.88|766.78|7
1655752670000|2022-06-20 19:17:50|775.89|766.79|776|766.9|776.57|767.47|775.89|766.79|7
1655752680000|2022-06-20 19:18:00|776.05|766.95|776.65|767.55|776.7|767.6|776.05|766.95|25
1655752690000|2022-06-20 19:18:10|776.7|767.6|777.54|768.44|777.59|768.49|776.7|767.6|22
1655752700000|2022-06-20 19:18:20|777.59|768.49|778.1|769|778.15|769.05|777.44|768.34|20
1655752710000|2022-06-20 19:18:30|778.14|769.04|777.56|768.46|778.14|769.04|777.39|768.29|25
1655752720000|2022-06-20 19:18:40|777.55|768.45|776.45|767.35|777.59|768.49|776.45|767.35|19
1655752730000|2022-06-20 19:18:50|776.44|767.34|776.37|767.27|776.55|767.45|776.37|767.27|5
1655752740000|2022-06-20 19:19:00|776.5|767.4|775.75|766.65|776.7|767.6|775.74|766.64|17
1655752750000|2022-06-20 19:19:10|775.78|766.68|775.58|766.48|775.91|766.81|775.33|766.23|22
1655752760000|2022-06-20 19:19:20|775.65|766.55|775.57|766.47|775.71|766.61|775.45|766.35|12
1655752770000|2022-06-20 19:19:30|775.86|766.76|775.65|766.55|775.95|766.85|775.65|766.55|4
1655752780000|2022-06-20 19:19:40|775.64|766.54|775.51|766.41|775.7|766.6|775.51|766.41|6
1655752790000|2022-06-20 19:19:50|775.39|766.29|775.63|766.53|775.64|766.54|775.39|766.29|11
1655752800000|2022-06-20 19:20:00|775.64|766.54|776.41|767.31|776.5|767.4|775.59|766.49|19
1655752810000|2022-06-20 19:20:10|776.48|767.38|777.17|768.07|777.23|768.13|776.48|767.38|19
1655752820000|2022-06-20 19:20:20|777.12|768.02|776.79|767.69|777.24|768.14|776.79|767.69|20
1655752830000|2022-06-20 19:20:30|776.77|767.67|776.87|767.77|776.96|767.86|776.77|767.67|14
1655752840000|2022-06-20 19:20:40|776.53|767.43|776.53|767.43|776.76|767.66|776.13|767.03|18
1655752850000|2022-06-20 19:20:50|776.19|767.09|776.53|767.43|776.75|767.65|776.19|767.09|12
1655752860000|2022-06-20 19:21:00|776.38|767.28|777.03|767.93|777.03|767.93|776.34|767.24|16
1655752870000|2022-06-20 19:21:10|777|767.9|777.83|768.73|777.83|768.73|777|767.9|23
1655752880000|2022-06-20 19:21:20|777.86|768.76|777.58|768.48|777.96|768.86|777.58|768.48|17
1655752890000|2022-06-20 19:21:30|777.71|768.61|777.7|768.6|777.71|768.61|777.58|768.48|9
1655752900000|2022-06-20 19:21:40|777.65|768.55|778.93|769.83|778.95|769.85|777.65|768.55|25
1655752910000|2022-06-20 19:21:50|778.75|769.65|778.78|769.68|778.93|769.83|778.5|769.4|15
1655752920000|2022-06-20 19:22:00|778.72|769.62|779.19|770.09|779.57|770.47|778.72|769.62|18
1655752930000|2022-06-20 19:22:10|779.06|769.96|778.51|769.41|779.52|770.42|778.32|769.22|27
1655752940000|2022-06-20 19:22:20|778.27|769.17|778.42|769.32|778.55|769.45|778.24|769.14|14
1655752950000|2022-06-20 19:22:30|778.47|769.37|778.6|769.5|778.71|769.61|778.47|769.37|15
1655752960000|2022-06-20 19:22:40|778.7|769.6|778.67|769.57|778.85|769.75|778.67|769.57|11
1655752970000|2022-06-20 19:22:50|778.58|769.48|778.68|769.58|778.83|769.73|778.53|769.43|9
1655752980000|2022-06-20 19:23:00|778.58|769.48|777.84|768.74|778.9|769.8|777.84|768.74|16
1655752990000|2022-06-20 19:23:10|777.87|768.77|777.84|768.74|777.94|768.84|777.84|768.74|14
1655753000000|2022-06-20 19:23:20|777.7|768.6|777.75|768.65|777.82|768.72|777.7|768.6|6
1655753010000|2022-06-20 19:23:30|777.74|768.64|777.7|768.6|777.82|768.72|777.52|768.42|11
1655753020000|2022-06-20 19:23:40|777.61|768.51|777.57|768.47|777.7|768.6|777.48|768.38|7
1655753030000|2022-06-20 19:23:50|777.6|768.5|777.56|768.46|777.85|768.75|777.52|768.42|7
1655753040000|2022-06-20 19:24:00|777.57|768.47|777.16|768.06|777.57|768.47|777.16|768.06|10
1655753050000|2022-06-20 19:24:10|777.23|768.13|776.68|767.58|777.23|768.13|776.68|767.58|11
1655753060000|2022-06-20 19:24:20|776.75|767.65|776.59|767.49|776.84|767.74|776.2|767.1|20
1655753070000|2022-06-20 19:24:30|776.16|767.06|776.23|767.13|776.71|767.61|776|766.9|12
1655753080000|2022-06-20 19:24:40|776.31|767.21|776.3|767.2|776.52|767.42|776.13|767.03|13
1655753090000|2022-06-20 19:24:50|776.29|767.19|775.73|766.63|776.29|767.19|775.73|766.63|12
1655753100000|2022-06-20 19:25:00|775.79|766.69|775.73|766.63|775.79|766.69|775.73|766.63|2
1655753110000|2022-06-20 19:25:10|775.64|766.54|775.49|766.39|775.64|766.54|775.33|766.23|15
1655753120000|2022-06-20 19:25:20|775.13|766.03|774.83|765.73|775.47|766.37|774.83|765.73|9
1655753130000|2022-06-20 19:25:30|774.77|765.67|774.8|765.7|774.99|765.89|774.68|765.58|11
1655753140000|2022-06-20 19:25:40|774.81|765.71|774.45|765.35|774.81|765.71|774.4|765.3|10
1655753150000|2022-06-20 19:25:50|774.35|765.25|773.89|764.79|774.39|765.29|773.79|764.69|12
1655753160000|2022-06-20 19:26:00|773.86|764.76|774.6|765.5|774.75|765.65|773.59|764.49|12
1655753170000|2022-06-20 19:26:10|774.39|765.29|773.72|764.62|774.39|765.29|773.72|764.62|11
1655753180000|2022-06-20 19:26:20|773.97|764.87|773.86|764.76|774.11|765.01|773.79|764.69|13
1655753190000|2022-06-20 19:26:30|773.85|764.75|774.04|764.94|774.04|764.94|773.77|764.67|6
1655753200000|2022-06-20 19:26:40|774.21|765.11|774.45|765.35|774.73|765.63|773.95|764.85|15
1655753210000|2022-06-20 19:26:50|774.46|765.36|774.96|765.86|775.16|766.06|774.41|765.31|14
1655753220000|2022-06-20 19:27:00|775.08|765.98|775.92|766.82|775.92|766.82|775.08|765.98|12
1655753230000|2022-06-20 19:27:10|775.94|766.84|777.3|768.2|777.7|768.6|775.87|766.77|28
1655753240000|2022-06-20 19:27:20|777.28|768.18|776.49|767.39|777.3|768.2|776.49|767.39|16
1655753250000|2022-06-20 19:27:30|776.56|767.46|775.91|766.81|776.56|767.46|775.88|766.78|17
1655753260000|2022-06-20 19:27:40|775.89|766.79|775.28|766.18|775.91|766.81|775.28|766.18|10
1655753270000|2022-06-20 19:27:50|775.04|765.94|774.73|765.63|775.04|765.94|774.73|765.63|3
1655753280000|2022-06-20 19:28:00|774.91|765.81|774.52|765.42|774.99|765.89|774.47|765.37|11
1655753290000|2022-06-20 19:28:10|774.63|765.53|774.25|765.15|774.79|765.69|774.25|765.15|14
1655753300000|2022-06-20 19:28:20|774.27|765.17|774.11|765.01|774.73|765.63|774.11|765.01|15
1655753310000|2022-06-20 19:28:30|774.07|764.97|773.85|764.75|774.07|764.97|773.85|764.75|12
1655753320000|2022-06-20 19:28:40|774.46|765.36|774.84|765.74|775.27|766.17|774.29|765.19|29
1655753330000|2022-06-20 19:28:50|774.86|765.76|774.68|765.58|775|765.9|774.56|765.46|17
1655753340000|2022-06-20 19:29:00|774.77|765.67|774.58|765.48|774.77|765.67|774.58|765.48|5
1655753350000|2022-06-20 19:29:10|774.71|765.61|775.39|766.29|775.39|766.29|774.56|765.46|15
1655753360000|2022-06-20 19:29:20|775.4|766.3|775.62|766.52|776.11|767.01|775.4|766.3|20
1655753370000|2022-06-20 19:29:30|775.55|766.45|774.76|765.66|775.55|766.45|774.76|765.66|20
1655753380000|2022-06-20 19:29:40|774.91|765.81|774.92|765.82|775.13|766.03|774.88|765.78|14
1655753390000|2022-06-20 19:29:50|775.06|765.96|774.66|765.56|775.09|765.99|774.59|765.49|12
1655753400000|2022-06-20 19:30:00|774.7|765.6|774.55|765.45|774.74|765.64|774.5|765.4|10
1655753410000|2022-06-20 19:30:10|774.56|765.46|774.62|765.52|774.88|765.78|774.51|765.41|16
1655753420000|2022-06-20 19:30:20|774.56|765.46|774.69|765.59|774.73|765.63|774.55|765.45|6
1655753430000|2022-06-20 19:30:30|774.72|765.62|775.57|766.47|775.57|766.47|774.72|765.62|15
1655753440000|2022-06-20 19:30:40|775.46|766.36|774.99|765.89|775.85|766.75|774.99|765.89|14
1655753450000|2022-06-20 19:30:50|774.89|765.79|774.76|765.66|774.99|765.89|774.75|765.65|21
1655753460000|2022-06-20 19:31:00|774.58|765.48|774.76|765.66|774.76|765.66|774.58|765.48|2
1655753470000|2022-06-20 19:31:10|774.8|765.7|775.09|765.99|775.18|766.08|774.8|765.7|13
1655753480000|2022-06-20 19:31:20|775.1|766|774.98|765.88|775.25|766.15|774.98|765.88|5
1655753490000|2022-06-20 19:31:30|775.03|765.93|774.9|765.8|775.08|765.98|774.9|765.8|11
1655753510000|2022-06-20 19:31:50|774.89|765.79|773.97|764.87|774.94|765.84|773.96|764.86|18
1655753520000|2022-06-20 19:32:00|773.88|764.78|773.82|764.72|773.88|764.78|773.82|764.72|4
1655753530000|2022-06-20 19:32:10|773.81|764.71|773.81|764.71|773.81|764.71|773.81|764.71|1
1655753540000|2022-06-20 19:32:20|773.8|764.7|773.89|764.79|773.89|764.79|773.55|764.45|13
1655753550000|2022-06-20 19:32:30|773.91|764.81|773.88|764.78|773.91|764.81|773.88|764.78|3
1655753560000|2022-06-20 19:32:40|773.89|764.79|773.91|764.81|773.91|764.81|773.89|764.79|2
1655753570000|2022-06-20 19:32:50|773.89|764.79|773.9|764.8|773.9|764.8|773.88|764.78|5
1655753580000|2022-06-20 19:33:00|773.89|764.79|773.81|764.71|773.9|764.8|773.81|764.71|4
1655753590000|2022-06-20 19:33:10|773.83|764.73|773.83|764.73|773.83|764.73|773.83|764.73|1
1655753600000|2022-06-20 19:33:20|773.81|764.71|773.02|763.92|773.83|764.73|772.98|763.88|8
1655753610000|2022-06-20 19:33:30|773.01|763.91|773|763.9|773.4|764.3|773|763.9|7
1655753620000|2022-06-20 19:33:40|773.29|764.19|773.4|764.3|773.69|764.59|773.29|764.19|3
1655753630000|2022-06-20 19:33:50|773.13|764.03|773.62|764.52|773.74|764.64|773.13|764.03|14
1655753640000|2022-06-20 19:34:00|773.9|764.8|774|764.9|774|764.9|773.43|764.33|13
1655753650000|2022-06-20 19:34:10|773.98|764.88|773.99|764.89|774.15|765.05|773.92|764.82|5
1655753660000|2022-06-20 19:34:20|773.74|764.64|773.74|764.64|773.74|764.64|773.59|764.49|6
1655753670000|2022-06-20 19:34:30|773.8|764.7|773.58|764.48|773.8|764.7|773.58|764.48|8
1655753680000|2022-06-20 19:34:40|773.64|764.54|773.64|764.54|773.64|764.54|773.58|764.48|3
1655753690000|2022-06-20 19:34:50|773.52|764.42|773.36|764.26|773.95|764.85|773.36|764.26|7
1655753700000|2022-06-20 19:35:00|773.45|764.35|773.32|764.22|773.56|764.46|773.08|763.98|7
1655753710000|2022-06-20 19:35:10|773.34|764.24|772.94|763.84|773.7|764.6|772.94|763.84|15
1655753720000|2022-06-20 19:35:20|772.93|763.83|772.64|763.54|772.93|763.83|772.17|763.07|14
1655753730000|2022-06-20 19:35:30|772.55|763.45|773.39|764.29|773.39|764.29|772.09|762.99|14
1655753740000|2022-06-20 19:35:40|773.34|764.24|774.53|765.43|774.62|765.52|773.32|764.22|20
1655753750000|2022-06-20 19:35:50|774.54|765.44|775.12|766.02|775.51|766.41|774.54|765.44|12
1655753760000|2022-06-20 19:36:00|775.17|766.07|776.48|767.38|776.54|767.44|775.17|766.07|23
1655753770000|2022-06-20 19:36:10|776.62|767.52|776.25|767.15|776.62|767.52|776.25|767.15|10
1655753780000|2022-06-20 19:36:20|776.3|767.2|776.61|767.51|776.71|767.61|776.05|766.95|14
1655753790000|2022-06-20 19:36:30|776.79|767.69|776.6|767.5|777.06|767.96|776.6|767.5|16
1655753800000|2022-06-20 19:36:40|776.67|767.57|776.37|767.27|776.67|767.57|776.37|767.27|3
1655753810000|2022-06-20 19:36:50|776.15|767.05|776.13|767.03|776.15|767.05|775.68|766.58|16
1655753820000|2022-06-20 19:37:00|776.18|767.08|776.32|767.22|776.95|767.85|776.18|767.08|14
1655753830000|2022-06-20 19:37:10|776.63|767.53|776.57|767.47|776.63|767.53|776.47|767.37|7
1655753840000|2022-06-20 19:37:20|776.73|767.63|776.73|767.63|776.73|767.63|776.73|767.63|1
1655753850000|2022-06-20 19:37:30|776.7|767.6|776.43|767.33|776.73|767.63|776.43|767.33|5
1655753860000|2022-06-20 19:37:40|776.18|767.08|775.96|766.86|776.18|767.08|775.9|766.8|7
1655753870000|2022-06-20 19:37:50|776.05|766.95|775.47|766.37|776.05|766.95|775.35|766.25|10
1655753880000|2022-06-20 19:38:00|775.36|766.26|775.36|766.26|775.8|766.7|775.36|766.26|7
1655753890000|2022-06-20 19:38:10|775.4|766.3|775.05|765.95|775.71|766.61|774.96|765.86|6
1655753900000|2022-06-20 19:38:20|775.01|765.91|775.56|766.46|775.56|766.46|774.9|765.8|6
1655753910000|2022-06-20 19:38:30|775.4|766.3|776.05|766.95|776.1|767|775.17|766.07|18
1655753920000|2022-06-20 19:38:40|776.02|766.92|776.02|766.92|776.02|766.92|776.02|766.92|1
1655753930000|2022-06-20 19:38:50|775.97|766.87|776.45|767.35|776.66|767.56|775.97|766.87|11
1655753940000|2022-06-20 19:39:00|776.5|767.4|776.64|767.54|776.64|767.54|776.41|767.31|4
1655753950000|2022-06-20 19:39:10|776.55|767.45|776.72|767.62|776.77|767.67|776.55|767.45|6
1655753960000|2022-06-20 19:39:20|776.69|767.59|776.57|767.47|776.69|767.59|776.47|767.37|8
1655753970000|2022-06-20 19:39:30|776.42|767.32|776.53|767.43|776.71|767.61|776.27|767.17|10
1655753980000|2022-06-20 19:39:40|776.38|767.28|776.53|767.43|776.53|767.43|776.38|767.28|2
1655753990000|2022-06-20 19:39:50|776.36|767.26|776.53|767.43|776.53|767.43|776.36|767.26|2
1655754000000|2022-06-20 19:40:00|776.67|767.57|775.97|766.87|776.67|767.57|775.91|766.81|8
1655754010000|2022-06-20 19:40:10|776.05|766.95|776.05|766.95|776.05|766.95|776.05|766.95|1
1655754020000|2022-06-20 19:40:20|775.58|766.48|775.8|766.7|775.86|766.76|775.58|766.48|10
1655754030000|2022-06-20 19:40:30|775.75|766.65|776.54|767.44|776.54|767.44|775.75|766.65|13
1655754040000|2022-06-20 19:40:40|776.44|767.34|777.14|768.04|777.33|768.23|776.32|767.22|21
1655754050000|2022-06-20 19:40:50|777.23|768.13|777.46|768.36|777.61|768.51|777.12|768.02|9
1655754060000|2022-06-20 19:41:00|777.58|768.48|776.63|767.53|777.58|768.48|776.63|767.53|8
1655754070000|2022-06-20 19:41:10|776.71|767.61|776.79|767.69|776.94|767.84|776.62|767.52|13
1655754080000|2022-06-20 19:41:20|776.94|767.84|777.41|768.31|777.58|768.48|776.94|767.84|20
1655754090000|2022-06-20 19:41:30|777.5|768.4|776.91|767.81|777.5|768.4|776.75|767.65|15
1655754100000|2022-06-20 19:41:40|776.93|767.83|777.05|767.95|777.2|768.1|776.78|767.68|19
1655754110000|2022-06-20 19:41:50|776.86|767.76|776.76|767.66|776.86|767.76|776.68|767.58|10
1655754120000|2022-06-20 19:42:00|776.67|767.57|776.69|767.59|776.84|767.74|776.61|767.51|8
1655754130000|2022-06-20 19:42:10|776.61|767.51|776.62|767.52|776.62|767.52|776.6|767.5|3
1655754140000|2022-06-20 19:42:20|776.54|767.44|776.69|767.59|776.69|767.59|776.54|767.44|7
1655754150000|2022-06-20 19:42:30|776.76|767.66|776.76|767.66|776.83|767.73|776.7|767.6|7
1655754170000|2022-06-20 19:42:50|776.74|767.64|776.76|767.66|776.83|767.73|776.69|767.59|9
1655754180000|2022-06-20 19:43:00|776.7|767.6|776.76|767.66|776.76|767.66|776.7|767.6|4
1655754190000|2022-06-20 19:43:10|776.74|767.64|776.55|767.45|776.76|767.66|776.55|767.45|9
1655754200000|2022-06-20 19:43:20|776.7|767.6|776.77|767.67|776.9|767.8|776.53|767.43|10
1655754210000|2022-06-20 19:43:30|776.85|767.75|776.67|767.57|776.89|767.79|776.59|767.49|14
1655754220000|2022-06-20 19:43:40|776.72|767.62|776.68|767.58|776.72|767.62|776.63|767.53|4
1655754230000|2022-06-20 19:43:50|776.57|767.47|776.68|767.58|776.68|767.58|776.57|767.47|2
1655754240000|2022-06-20 19:44:00|776.7|767.6|776.7|767.6|776.89|767.79|776.62|767.52|12
1655754250000|2022-06-20 19:44:10|776.62|767.52|776.52|767.42|776.62|767.52|776.52|767.42|2
1655754260000|2022-06-20 19:44:20|776.59|767.49|776.59|767.49|776.66|767.56|776.46|767.36|10
1655754270000|2022-06-20 19:44:30|776.66|767.56|776.66|767.56|776.66|767.56|776.66|767.56|1
1655754280000|2022-06-20 19:44:40|776.82|767.72|776.96|767.86|777.26|768.16|776.77|767.67|13
1655754290000|2022-06-20 19:44:50|776.88|767.78|777.04|767.94|777.04|767.94|776.38|767.28|11
1655754300000|2022-06-20 19:45:00|777.2|768.1|778.98|769.88|779.05|769.95|777.2|768.1|17
1655754310000|2022-06-20 19:45:10|779.08|769.98|778.9|769.8|779.77|770.67|778.9|769.8|18
1655754320000|2022-06-20 19:45:20|778.75|769.65|778.5|769.4|778.9|769.8|778.2|769.1|20
1655754330000|2022-06-20 19:45:30|778.45|769.35|779.51|770.41|779.55|770.45|778.45|769.35|15
1655754340000|2022-06-20 19:45:40|779.4|770.3|779.26|770.16|779.85|770.75|779.21|770.11|15
1655754350000|2022-06-20 19:45:50|779.49|770.39|779.01|769.91|779.51|770.41|778.9|769.8|15
1655754360000|2022-06-20 19:46:00|778.76|769.66|778.72|769.62|778.93|769.83|778.72|769.62|11
1655754370000|2022-06-20 19:46:10|778.62|769.52|778.62|769.52|778.72|769.62|778.46|769.36|4
1655754380000|2022-06-20 19:46:20|778.72|769.62|778.56|769.46|778.72|769.62|778.56|769.46|4
1655754390000|2022-06-20 19:46:30|778.55|769.45|778.47|769.37|778.55|769.45|778.4|769.3|3
1655754400000|2022-06-20 19:46:40|778.69|769.59|778.6|769.5|778.69|769.59|778.47|769.37|5
1655754410000|2022-06-20 19:46:50|778.56|769.46|778.56|769.46|778.56|769.46|778.39|769.29|6
1655754420000|2022-06-20 19:47:00|778.36|769.26|777.93|768.83|778.36|769.26|777.66|768.56|19
1655754430000|2022-06-20 19:47:10|777.84|768.74|777.71|768.61|778.05|768.95|777.62|768.52|15
1655754440000|2022-06-20 19:47:20|777.97|768.87|778.25|769.15|778.46|769.36|777.79|768.69|9
1655754450000|2022-06-20 19:47:30|778.45|769.35|777.73|768.63|778.45|769.35|777.73|768.63|8
1655754460000|2022-06-20 19:47:40|777.75|768.65|779.09|769.99|779.12|770.02|777.75|768.65|21
1655754470000|2022-06-20 19:47:50|779.21|770.11|779.67|770.57|779.74|770.64|779.09|769.99|14
1655754480000|2022-06-20 19:48:00|779.74|770.64|780.01|770.91|780.08|770.98|779.63|770.53|24
1655754490000|2022-06-20 19:48:10|780.55|771.45|780.54|771.44|780.73|771.63|780.16|771.06|19
1655754500000|2022-06-20 19:48:20|780.35|771.25|780.53|771.43|780.53|771.43|779.96|770.86|15
1655754510000|2022-06-20 19:48:30|780.52|771.42|780.63|771.53|780.66|771.56|780.51|771.41|13
1655754520000|2022-06-20 19:48:40|780.59|771.49|780.74|771.64|780.74|771.64|780.45|771.35|13
1655754530000|2022-06-20 19:48:50|780.69|771.59|779.97|770.87|780.69|771.59|779.81|770.71|16
1655754540000|2022-06-20 19:49:00|780.07|770.97|780.47|771.37|780.47|771.37|780.07|770.97|3
1655754550000|2022-06-20 19:49:10|780.13|771.03|779.77|770.67|780.57|771.47|779.77|770.67|14
1655754560000|2022-06-20 19:49:20|779.91|770.81|779.72|770.62|780.05|770.95|779.72|770.62|20
1655754570000|2022-06-20 19:49:30|779.58|770.48|779.39|770.29|779.58|770.48|779.39|770.29|3
1655754580000|2022-06-20 19:49:40|779.45|770.35|779.56|770.46|779.56|770.46|779.31|770.21|7
1655754590000|2022-06-20 19:49:50|779.41|770.31|779.47|770.37|779.47|770.37|779.32|770.22|6
1655754600000|2022-06-20 19:50:00|779.32|770.22|779.47|770.37|779.69|770.59|779.32|770.22|6
1655754610000|2022-06-20 19:50:10|779.46|770.36|778.6|769.5|779.47|770.37|778.5|769.4|9
1655754620000|2022-06-20 19:50:20|779.02|769.92|778.78|769.68|779.02|769.92|778.66|769.56|19
1655754630000|2022-06-20 19:50:30|778.65|769.55|778.73|769.63|778.99|769.89|778.62|769.52|12
1655754640000|2022-06-20 19:50:40|778.96|769.86|778.73|769.63|778.98|769.88|778.73|769.63|8
1655754650000|2022-06-20 19:50:50|778.91|769.81|778.83|769.73|779.11|770.01|778.68|769.58|11
1655754660000|2022-06-20 19:51:00|779.21|770.11|779.28|770.18|779.28|770.18|779.1|770|4
1655754670000|2022-06-20 19:51:10|779.35|770.25|779.66|770.56|779.76|770.66|779.15|770.05|11
1655754680000|2022-06-20 19:51:20|779.65|770.55|779.57|770.47|779.65|770.55|779.44|770.34|11
1655754690000|2022-06-20 19:51:30|779.95|770.85|779.6|770.5|779.95|770.85|779.57|770.47|5
1655754700000|2022-06-20 19:51:40|779.52|770.42|779.59|770.49|779.6|770.5|779.52|770.42|3
1655754710000|2022-06-20 19:51:50|779.5|770.4|779.4|770.3|779.59|770.49|779.4|770.3|4
1655754720000|2022-06-20 19:52:00|779.65|770.55|779.26|770.16|779.65|770.55|779.02|769.92|6
1655754730000|2022-06-20 19:52:10|779.41|770.31|779.3|770.2|779.62|770.52|779.11|770.01|8
1655754740000|2022-06-20 19:52:20|779.61|770.51|779.35|770.25|779.61|770.51|778.9|769.8|13
1655754750000|2022-06-20 19:52:30|779.34|770.24|778.88|769.78|779.35|770.25|778.39|769.29|12
1655754760000|2022-06-20 19:52:40|778.97|769.87|779.4|770.3|779.4|770.3|778.95|769.85|7
1655754770000|2022-06-20 19:52:50|779.65|770.55|779.85|770.75|779.91|770.81|779.25|770.15|13
1655754780000|2022-06-20 19:53:00|780|770.9|779.89|770.79|780.32|771.22|779.59|770.49|15
1655754790000|2022-06-20 19:53:10|779.83|770.73|779.76|770.66|779.91|770.81|779.76|770.66|5
1655754800000|2022-06-20 19:53:20|779.88|770.78|779.96|770.86|779.98|770.88|779.76|770.66|7
1655754810000|2022-06-20 19:53:30|779.95|770.85|779.96|770.86|779.96|770.86|779.89|770.79|3
1655754820000|2022-06-20 19:53:40|780.11|771.01|779.96|770.86|780.9|771.8|779.82|770.72|21
1655754830000|2022-06-20 19:53:50|779.86|770.76|779.45|770.35|779.96|770.86|779.18|770.08|13
1655754840000|2022-06-20 19:54:00|779.6|770.5|779.01|769.91|779.6|770.5|778.95|769.85|8
1655754850000|2022-06-20 19:54:10|778.95|769.85|779.4|770.3|779.7|770.6|778.95|769.85|12
1655754860000|2022-06-20 19:54:20|779.51|770.41|779.42|770.32|779.51|770.41|779.41|770.31|8
1655754870000|2022-06-20 19:54:30|779.41|770.31|779.42|770.32|779.42|770.32|779.41|770.31|4
1655754880000|2022-06-20 19:54:40|779.74|770.64|779.6|770.5|779.74|770.64|779.1|770|10
1655754890000|2022-06-20 19:54:50|779.59|770.49|779.53|770.43|779.59|770.49|779.24|770.14|10
1655754900000|2022-06-20 19:55:00|779.37|770.27|779.39|770.29|779.67|770.57|779.24|770.14|9
1655754910000|2022-06-20 19:55:10|779.6|770.5|779.55|770.45|779.64|770.54|779.05|769.95|9
1655754920000|2022-06-20 19:55:20|779.58|770.48|779.7|770.6|779.8|770.7|779.28|770.18|17
1655754930000|2022-06-20 19:55:30|779.69|770.59|779.65|770.55|779.71|770.61|779.62|770.52|9
1655754940000|2022-06-20 19:55:40|779.7|770.6|779.7|770.6|779.7|770.6|779.65|770.55|7
1655754950000|2022-06-20 19:55:50|779.62|770.52|779.66|770.56|779.66|770.56|779.62|770.52|2
1655754960000|2022-06-20 19:56:00|779.7|770.6|778.98|769.88|779.7|770.6|778.9|769.8|13
1655754970000|2022-06-20 19:56:10|778.89|769.79|778.57|769.47|779.05|769.95|778.57|769.47|11
1655754980000|2022-06-20 19:56:20|778.56|769.46|778.33|769.23|778.56|769.46|778.33|769.23|3
1655754990000|2022-06-20 19:56:30|778.59|769.49|778.05|768.95|778.72|769.62|777.87|768.77|13
1655755000000|2022-06-20 19:56:40|778|768.9|777.96|768.86|778.17|769.07|777.66|768.56|12
1655755010000|2022-06-20 19:56:50|777.83|768.73|778.3|769.2|778.3|769.2|777.76|768.66|10
1655755020000|2022-06-20 19:57:00|778.55|769.45|777.78|768.68|778.55|769.45|777.78|768.68|7
1655755030000|2022-06-20 19:57:10|778.1|769|777.87|768.77|778.1|769|777.86|768.76|5
1655755040000|2022-06-20 19:57:20|777.77|768.67|777.51|768.41|777.86|768.76|777.51|768.41|6
1655755050000|2022-06-20 19:57:30|777.5|768.4|777.69|768.59|777.75|768.65|777.5|768.4|7
1655755060000|2022-06-20 19:57:40|777.65|768.55|777.67|768.57|777.67|768.57|777.65|768.55|2
1655755070000|2022-06-20 19:57:50|777.66|768.56|777.98|768.88|778.31|769.21|777.61|768.51|11
1655755080000|2022-06-20 19:58:00|778.31|769.21|777.68|768.58|778.31|769.21|777.6|768.5|9
1655755090000|2022-06-20 19:58:10|777.67|768.57|777.61|768.51|777.7|768.6|777.59|768.49|7
1655755110000|2022-06-20 19:58:30|777.49|768.39|777.25|768.15|777.49|768.39|777.14|768.04|4
1655755130000|2022-06-20 19:58:50|777.3|768.2|777.25|768.15|777.75|768.65|777.25|768.15|8
1655755140000|2022-06-20 19:59:00|777.65|768.55|776.97|767.87|777.65|768.55|776.97|767.87|8
1655755150000|2022-06-20 19:59:10|777.3|768.2|777.63|768.53|777.63|768.53|776.92|767.82|17
1655755160000|2022-06-20 19:59:20|777.37|768.27|777.29|768.19|777.62|768.52|777.29|768.19|10
1655755170000|2022-06-20 19:59:30|776.98|767.88|778.73|769.63|778.73|769.63|776.65|767.55|27
1655755180000|2022-06-20 19:59:40|778.7|769.6|778.83|769.73|778.83|769.73|778.7|769.6|9
1655755190000|2022-06-20 19:59:50|778.67|769.57|778.83|769.73|778.86|769.76|778.67|769.57|6
1655755200000|2022-06-20 20:00:00|778.75|769.65|778.82|769.72|778.83|769.73|778.68|769.58|7
1655755210000|2022-06-20 20:00:10|778.81|769.71|780.1|771|780.1|771|778.75|769.65|22
1655755220000|2022-06-20 20:00:20|780.11|771.01|779.82|770.72|780.22|771.12|779.82|770.72|18
1655755230000|2022-06-20 20:00:30|779.81|770.71|779.75|770.65|779.81|770.71|779.35|770.25|19
1655755240000|2022-06-20 20:00:40|779.6|770.5|779.92|770.82|779.94|770.84|779.6|770.5|17
1655755250000|2022-06-20 20:00:50|779.93|770.83|780.27|771.17|780.27|771.17|779.92|770.82|10
1655755260000|2022-06-20 20:01:00|780.26|771.16|780.06|770.96|780.66|771.56|779.81|770.71|17
1655755270000|2022-06-20 20:01:10|779.97|770.87|779.78|770.68|779.97|770.87|779.55|770.45|22
1655755280000|2022-06-20 20:01:20|779.37|770.27|778.8|769.7|779.75|770.65|778.8|769.7|15
1655755290000|2022-06-20 20:01:30|778.95|769.85|777.42|768.32|779.04|769.94|777.42|768.32|17
1655755300000|2022-06-20 20:01:40|777.31|768.21|776.21|767.11|777.43|768.33|776.14|767.04|14
1655755310000|2022-06-20 20:01:50|776.92|767.82|776.13|767.03|777.05|767.95|775.99|766.89|20
1655755320000|2022-06-20 20:02:00|776|766.9|776.47|767.37|776.83|767.73|776|766.9|13
1655755330000|2022-06-20 20:02:10|776.41|767.31|776.82|767.72|776.82|767.72|776.41|767.31|2
1655755340000|2022-06-20 20:02:20|776.84|767.74|776.58|767.48|776.84|767.74|776.45|767.35|16
1655755350000|2022-06-20 20:02:30|776.55|767.45|776.56|767.46|776.58|767.48|776.54|767.44|11
1655755360000|2022-06-20 20:02:40|776.55|767.45|776.59|767.49|776.6|767.5|776.55|767.45|6
1655755370000|2022-06-20 20:02:50|776.58|767.48|776.24|767.14|776.59|767.49|776.24|767.14|13
1655755380000|2022-06-20 20:03:00|776.42|767.32|776.51|767.41|776.52|767.42|776.07|766.97|21
1655755390000|2022-06-20 20:03:10|776.5|767.4|776.47|767.37|776.5|767.4|776.47|767.37|4
1655755400000|2022-06-20 20:03:20|776.44|767.34|776.02|766.92|776.51|767.41|776.02|766.92|13
1655755410000|2022-06-20 20:03:30|776.01|766.91|776.02|766.92|776.02|766.92|776.01|766.91|6
1655755420000|2022-06-20 20:03:40|776.01|766.91|775.86|766.76|776.02|766.92|775.85|766.75|11
1655755430000|2022-06-20 20:03:50|775.84|766.74|775.01|765.91|775.84|766.74|775.01|765.91|21
1655755440000|2022-06-20 20:04:00|775.15|766.05|774.96|765.86|775.3|766.2|774.75|765.65|15
1655755450000|2022-06-20 20:04:10|774.92|765.82|774.88|765.78|775.24|766.14|774.88|765.78|10
1655755460000|2022-06-20 20:04:20|774.79|765.69|774.77|765.67|774.79|765.69|774.77|765.67|5
1655755470000|2022-06-20 20:04:30|774.78|765.68|774.78|765.68|774.87|765.77|774.78|765.68|3
1655755480000|2022-06-20 20:04:40|774.95|765.85|774.93|765.83|774.95|765.85|774.5|765.4|27
1655755490000|2022-06-20 20:04:50|774.87|765.77|776.61|767.51|776.61|767.51|774.85|765.75|30
1655755500000|2022-06-20 20:05:00|776.76|767.66|777.64|768.54|777.68|768.58|776.68|767.58|27
1655755510000|2022-06-20 20:05:10|777.55|768.45|776.82|767.72|777.55|768.45|776.74|767.64|22
1655755520000|2022-06-20 20:05:20|776.8|767.7|776.69|767.59|776.84|767.74|776.68|767.58|9
1655755530000|2022-06-20 20:05:30|776.68|767.58|776.76|767.66|776.95|767.85|776.52|767.42|12
1655755540000|2022-06-20 20:05:40|776.43|767.33|776.39|767.29|776.54|767.44|776.3|767.2|7
1655755550000|2022-06-20 20:05:50|776.38|767.28|776.05|766.95|776.38|767.28|775.9|766.8|12
1655755560000|2022-06-20 20:06:00|775.91|766.81|776.66|767.56|776.66|767.56|775.78|766.68|26
1655755570000|2022-06-20 20:06:10|776.71|767.61|776.48|767.38|776.71|767.61|776.48|767.38|8
1655755580000|2022-06-20 20:06:20|776.5|767.4|776.71|767.61|776.71|767.61|776.5|767.4|7
1655755590000|2022-06-20 20:06:30|776.83|767.73|776.96|767.86|776.96|767.86|776.83|767.73|10
1655755600000|2022-06-20 20:06:40|777.21|768.11|777.86|768.76|777.86|768.76|777.21|768.11|22
1655755610000|2022-06-20 20:06:50|777.77|768.67|777.9|768.8|777.96|768.86|777.7|768.6|23
1655755620000|2022-06-20 20:07:00|777.92|768.82|777.95|768.85|777.96|768.86|777.8|768.7|18
1655755630000|2022-06-20 20:07:10|777.97|768.87|778.63|769.53|778.63|769.53|777.93|768.83|22
1655755640000|2022-06-20 20:07:20|778.64|769.54|779.3|770.2|779.34|770.24|778.64|769.54|18
1655755650000|2022-06-20 20:07:30|779.18|770.08|779.56|770.46|779.7|770.6|779.18|770.08|12
1655755660000|2022-06-20 20:07:40|779.58|770.48|780.61|771.51|780.71|771.61|779.58|770.48|26
1655755670000|2022-06-20 20:07:50|780.63|771.53|780.52|771.42|780.7|771.6|780.45|771.35|14
1655755680000|2022-06-20 20:08:00|780.42|771.32|780.6|771.5|780.77|771.67|780.35|771.25|16
1655755690000|2022-06-20 20:08:10|780.54|771.44|780.69|771.59|780.75|771.65|780.41|771.31|15
1655755700000|2022-06-20 20:08:20|780.7|771.6|781.22|772.12|781.3|772.2|780.69|771.59|20
1655755710000|2022-06-20 20:08:30|781.27|772.17|780.62|771.52|781.53|772.43|780.45|771.35|20
1655755720000|2022-06-20 20:08:40|780.52|771.42|780.62|771.52|780.62|771.52|780.52|771.42|8
1655755730000|2022-06-20 20:08:50|780.7|771.6|779.55|770.45|780.78|771.68|779.3|770.2|17
1655755740000|2022-06-20 20:09:00|779.5|770.4|779.6|770.5|779.7|770.6|779.43|770.33|10
1655755750000|2022-06-20 20:09:10|779.55|770.45|779.5|770.4|779.7|770.6|779.5|770.4|10
1655755760000|2022-06-20 20:09:20|779.8|770.7|779.36|770.26|779.8|770.7|778.98|769.88|13
1655755770000|2022-06-20 20:09:30|779.32|770.22|778.53|769.43|779.37|770.27|778.53|769.43|16
1655755780000|2022-06-20 20:09:40|778.64|769.54|778.7|769.6|778.82|769.72|778.64|769.54|12
1655755790000|2022-06-20 20:09:50|778.68|769.58|778.66|769.56|778.75|769.65|778.65|769.55|11
1655755800000|2022-06-20 20:10:00|778.8|769.7|779.02|769.92|779.13|770.03|778.69|769.59|10
1655755810000|2022-06-20 20:10:10|779.1|770|780.08|770.98|780.31|771.21|779.1|770|23
1655755820000|2022-06-20 20:10:20|779.99|770.89|779.65|770.55|780.18|771.08|779.44|770.34|19
1655755830000|2022-06-20 20:10:30|779.82|770.72|779.59|770.49|779.82|770.72|779.5|770.4|7
1655755840000|2022-06-20 20:10:40|779.65|770.55|779.56|770.46|780.46|771.36|779.56|770.46|18
1655755850000|2022-06-20 20:10:50|779.48|770.38|779.47|770.37|779.48|770.38|779.17|770.07|6
1655755860000|2022-06-20 20:11:00|779.45|770.35|778.65|769.55|779.45|770.35|778.55|769.45|13
1655755870000|2022-06-20 20:11:10|778.7|769.6|778.69|769.59|778.76|769.66|778.61|769.51|8
1655755880000|2022-06-20 20:11:20|778.68|769.58|779.19|770.09|779.41|770.31|778.57|769.47|15
1655755890000|2022-06-20 20:11:30|779.12|770.02|779.55|770.45|779.55|770.45|779.12|770.02|7
1655755900000|2022-06-20 20:11:40|779.45|770.35|779.38|770.28|779.55|770.45|779.21|770.11|10
1655755910000|2022-06-20 20:11:50|779.34|770.24|779.38|770.28|779.38|770.28|779.34|770.24|6
1655755920000|2022-06-20 20:12:00|779.48|770.38|779.56|770.46|779.82|770.72|779.39|770.29|12
1655755930000|2022-06-20 20:12:10|779.6|770.5|779.72|770.62|779.79|770.69|779.6|770.5|8
1655755940000|2022-06-20 20:12:20|779.79|770.69|779.91|770.81|779.91|770.81|779.79|770.69|3
1655755950000|2022-06-20 20:12:30|779.95|770.85|780.25|771.15|780.49|771.39|779.95|770.85|10
1655755960000|2022-06-20 20:12:40|780.41|771.31|780.47|771.37|780.81|771.71|780.41|771.31|10
1655755970000|2022-06-20 20:12:50|780.38|771.28|780.63|771.53|780.85|771.75|780.22|771.12|11
1655755980000|2022-06-20 20:13:00|780.73|771.63|780.74|771.64|780.77|771.67|780.68|771.58|14
1655755990000|2022-06-20 20:13:10|780.73|771.63|781.08|771.98|781.08|771.98|780.65|771.55|15
1655756000000|2022-06-20 20:13:20|781.2|772.1|781.14|772.04|781.46|772.36|781.06|771.96|13
1655756010000|2022-06-20 20:13:30|781.16|772.06|782.59|773.49|782.59|773.49|781.14|772.04|28
1655756020000|2022-06-20 20:13:40|782.6|773.5|781.96|772.86|782.67|773.57|781.91|772.81|14
1655756030000|2022-06-20 20:13:50|782.05|772.95|782.1|773|782.35|773.25|781.7|772.6|14
1655756040000|2022-06-20 20:14:00|781.85|772.75|781.6|772.5|781.9|772.8|781.52|772.42|15
1655756050000|2022-06-20 20:14:10|781.85|772.75|782.65|773.55|782.65|773.55|781.69|772.59|16
1655756060000|2022-06-20 20:14:20|782.16|773.06|781.8|772.7|782.16|773.06|781.76|772.66|16
1655756070000|2022-06-20 20:14:30|781.76|772.66|781.71|772.61|781.76|772.66|781.38|772.28|18
1655756080000|2022-06-20 20:14:40|781.62|772.52|781.39|772.29|781.62|772.52|781.39|772.29|4
1655756090000|2022-06-20 20:14:50|781.37|772.27|781.27|772.17|781.5|772.4|781.27|772.17|6
1655756100000|2022-06-20 20:15:00|781.25|772.15|781.38|772.28|781.8|772.7|781.25|772.15|19
1655756110000|2022-06-20 20:15:10|781.39|772.29|781.63|772.53|781.75|772.65|781.39|772.29|16
1655756120000|2022-06-20 20:15:20|781.67|772.57|781.59|772.49|781.85|772.75|781.59|772.49|11
1655756130000|2022-06-20 20:15:30|781.51|772.41|781.33|772.23|781.66|772.56|781.33|772.23|9
1655756140000|2022-06-20 20:15:40|781.35|772.25|780.6|771.5|781.35|772.25|780.5|771.4|22
1655756150000|2022-06-20 20:15:50|780.51|771.41|780.67|771.57|780.88|771.78|780.4|771.3|15
1655756160000|2022-06-20 20:16:00|780.58|771.48|780.48|771.38|780.58|771.48|780.33|771.23|8
1655756170000|2022-06-20 20:16:10|780.33|771.23|780.64|771.54|780.65|771.55|780.33|771.23|7
1655756180000|2022-06-20 20:16:20|780.95|771.85|780.68|771.58|780.95|771.85|780.68|771.58|7
1655756190000|2022-06-20 20:16:30|780.72|771.62|780.93|771.83|780.98|771.88|780.6|771.5|11
1655756200000|2022-06-20 20:16:40|780.96|771.86|780.62|771.52|781.11|772.01|780.56|771.46|13
1655756210000|2022-06-20 20:16:50|780.66|771.56|780.66|771.56|780.66|771.56|780.62|771.52|3
1655756220000|2022-06-20 20:17:00|780.62|771.52|780.95|771.85|780.95|771.85|780.56|771.46|12
1655756230000|2022-06-20 20:17:10|780.75|771.65|781.55|772.45|781.6|772.5|780.75|771.65|23
1655756240000|2022-06-20 20:17:20|781.59|772.49|784.48|775.38|784.48|775.38|781.59|772.49|37
1655756250000|2022-06-20 20:17:30|784.65|775.55|783.61|774.51|784.65|775.55|783.49|774.39|19
1655756260000|2022-06-20 20:17:40|783.62|774.52|784.67|775.57|785.03|775.93|783.61|774.51|24
1655756270000|2022-06-20 20:17:50|784.58|775.48|784.48|775.38|784.86|775.76|784.4|775.3|15
1655756280000|2022-06-20 20:18:00|784.4|775.3|785.07|775.97|785.57|776.47|784.4|775.3|25
1655756290000|2022-06-20 20:18:10|784.98|775.88|784.42|775.32|785.05|775.95|784.42|775.32|25
1655756300000|2022-06-20 20:18:20|784.35|775.25|783.95|774.85|784.5|775.4|783.45|774.35|17
1655756310000|2022-06-20 20:18:30|784|774.9|784.9|775.8|784.9|775.8|783.8|774.7|23
1655756320000|2022-06-20 20:18:40|784.55|775.45|784.37|775.27|784.55|775.45|783.5|774.4|18
1655756330000|2022-06-20 20:18:50|784.42|775.32|784.05|774.95|784.42|775.32|783.93|774.83|14
1655756340000|2022-06-20 20:19:00|784.01|774.91|784.46|775.36|784.46|775.36|783.87|774.77|15
1655756350000|2022-06-20 20:19:10|784.45|775.35|784.35|775.25|784.75|775.65|784.08|774.98|20
1655756360000|2022-06-20 20:19:20|784.34|775.24|783.94|774.84|784.34|775.24|783.69|774.59|11
1655756370000|2022-06-20 20:19:30|783.82|774.72|784.05|774.95|784.05|774.95|783.81|774.71|15
1655756380000|2022-06-20 20:19:40|783.92|774.82|783.5|774.4|784.05|774.95|783.5|774.4|11
1655756390000|2022-06-20 20:19:50|783.39|774.29|783.59|774.49|783.86|774.76|783.39|774.29|16
1655756400000|2022-06-20 20:20:00|783.58|774.48|784.47|775.37|784.58|775.48|783.43|774.33|26
1655756410000|2022-06-20 20:20:10|784.6|775.5|784.4|775.3|784.79|775.69|784.4|775.3|16
1655756420000|2022-06-20 20:20:20|784.6|775.5|784.4|775.3|784.6|775.5|784.26|775.16|11
1655756430000|2022-06-20 20:20:30|784.34|775.24|784.09|774.99|784.64|775.54|783.72|774.62|10
1655756440000|2022-06-20 20:20:40|784.49|775.39|784.3|775.2|784.65|775.55|783.8|774.7|9
1655756450000|2022-06-20 20:20:50|784.53|775.43|783.8|774.7|784.53|775.43|783.8|774.7|7
1655756460000|2022-06-20 20:21:00|783.93|774.83|783.38|774.28|783.93|774.83|783.3|774.2|12
1655756470000|2022-06-20 20:21:10|783.46|774.36|783.6|774.5|783.6|774.5|783.38|774.28|12
1655756480000|2022-06-20 20:21:20|783.54|774.44|783.78|774.68|784|774.9|783.48|774.38|12
1655756490000|2022-06-20 20:21:30|783.63|774.53|783.54|774.44|783.73|774.63|783.54|774.44|7
1655756500000|2022-06-20 20:21:40|783.59|774.49|783.53|774.43|783.64|774.54|783.53|774.43|9
1655756510000|2022-06-20 20:21:50|783.57|774.47|783.61|774.51|783.81|774.71|783.54|774.44|7
1655756520000|2022-06-20 20:22:00|783.73|774.63|783.47|774.37|783.75|774.65|783.46|774.36|9
1655756530000|2022-06-20 20:22:10|783.46|774.36|783.59|774.49|783.64|774.54|783.41|774.31|16
1655756540000|2022-06-20 20:22:20|783.58|774.48|783.68|774.58|783.86|774.76|783.58|774.48|9
1655756550000|2022-06-20 20:22:30|783.8|774.7|784.43|775.33|784.59|775.49|783.78|774.68|18
1655756560000|2022-06-20 20:22:40|784.13|775.03|784.47|775.37|784.52|775.42|784.13|775.03|9
1655756570000|2022-06-20 20:22:50|784.45|775.35|784.47|775.37|784.52|775.42|784.34|775.24|8
1655756580000|2022-06-20 20:23:00|784.56|775.46|784.41|775.31|784.56|775.46|784.27|775.17|15
1655756590000|2022-06-20 20:23:10|784.4|775.3|783.92|774.82|784.4|775.3|783.44|774.34|17
1655756600000|2022-06-20 20:23:20|783.52|774.42|783.67|774.57|783.67|774.57|783.51|774.41|9
1655756610000|2022-06-20 20:23:30|783.66|774.56|783.63|774.53|783.67|774.57|783.63|774.53|6
1655756630000|2022-06-20 20:23:50|783.67|774.57|783.7|774.6|783.83|774.73|783.62|774.52|13
1655756640000|2022-06-20 20:24:00|784.31|775.21|783.56|774.46|784.31|775.21|783.49|774.39|15
1655756650000|2022-06-20 20:24:10|783.55|774.45|783.56|774.46|783.85|774.75|783.17|774.07|20
1655756660000|2022-06-20 20:24:20|783.5|774.4|783.47|774.37|783.7|774.6|783.3|774.2|19
1655756670000|2022-06-20 20:24:30|783.59|774.49|783.35|774.25|783.79|774.69|783.35|774.25|13
1655756680000|2022-06-20 20:24:40|783.29|774.19|783.31|774.21|783.75|774.65|783.28|774.18|11
1655756690000|2022-06-20 20:24:50|783.3|774.2|783.33|774.23|783.42|774.32|783.28|774.18|13
1655756700000|2022-06-20 20:25:00|783.4|774.3|783.45|774.35|783.66|774.56|783.38|774.28|10
1655756710000|2022-06-20 20:25:10|783.42|774.32|783.51|774.41|783.61|774.51|783.42|774.32|5
1655756720000|2022-06-20 20:25:20|783.41|774.31|783.28|774.18|783.44|774.34|783.28|774.18|9
1655756730000|2022-06-20 20:25:30|783.22|774.12|782.05|772.95|783.51|774.41|781.85|772.75|27
1655756740000|2022-06-20 20:25:40|781.9|772.8|782.8|773.7|782.8|773.7|781.66|772.56|23
1655756750000|2022-06-20 20:25:50|782.31|773.21|781.8|772.7|782.46|773.36|781.63|772.53|13
1655756760000|2022-06-20 20:26:00|781.79|772.69|781.75|772.65|782.06|772.96|781.71|772.61|12
1655756770000|2022-06-20 20:26:10|781.71|772.61|782.05|772.95|782.05|772.95|781.59|772.49|18
1655756780000|2022-06-20 20:26:20|781.88|772.78|782.53|773.43|782.56|773.46|781.64|772.54|23
1655756790000|2022-06-20 20:26:30|782.5|773.4|782.2|773.1|782.5|773.4|782.2|773.1|5
1655756800000|2022-06-20 20:26:40|782.4|773.3|781.99|772.89|782.4|773.3|781.89|772.79|8
1655756810000|2022-06-20 20:26:50|781.68|772.58|781.68|772.58|781.68|772.58|781.68|772.58|1
1655756820000|2022-06-20 20:27:00|781.67|772.57|782.13|773.03|782.26|773.16|781.67|772.57|13
1655756830000|2022-06-20 20:27:10|782.39|773.29|782.67|773.57|782.73|773.63|782.09|772.99|14
1655756840000|2022-06-20 20:27:20|782.65|773.55|782.65|773.55|782.72|773.62|782.49|773.39|15
1655756850000|2022-06-20 20:27:30|782.7|773.6|782.7|773.6|782.95|773.85|782.55|773.45|15
1655756860000|2022-06-20 20:27:40|782.89|773.79|782.74|773.64|782.89|773.79|782.5|773.4|16
1655756870000|2022-06-20 20:27:50|782.85|773.75|782.92|773.82|783.14|774.04|782.81|773.71|17
1655756880000|2022-06-20 20:28:00|783.02|773.92|782.63|773.53|783.15|774.05|782.63|773.53|15
1655756890000|2022-06-20 20:28:10|782.62|773.52|782.63|773.53|782.63|773.53|782.62|773.52|2
1655756900000|2022-06-20 20:28:20|782.65|773.55|782.98|773.88|783.23|774.13|782.65|773.55|19
1655756910000|2022-06-20 20:28:30|782.97|773.87|783.35|774.25|783.35|774.25|782.72|773.62|19
1655756920000|2022-06-20 20:28:40|783.38|774.28|783.6|774.5|783.75|774.65|783.38|774.28|26
1655756930000|2022-06-20 20:28:50|783.59|774.49|783.61|774.51|783.72|774.62|783.4|774.3|23
1655756940000|2022-06-20 20:29:00|783.7|774.6|784.26|775.16|784.26|775.16|783.62|774.52|22
1655756950000|2022-06-20 20:29:10|784.05|774.95|784.22|775.12|784.7|775.6|784.05|774.95|8
1655756960000|2022-06-20 20:29:20|783.77|774.67|783.49|774.39|784.22|775.12|783.42|774.32|15
1655756970000|2022-06-20 20:29:30|783.85|774.75|783.43|774.33|783.85|774.75|783.34|774.24|10
1655756980000|2022-06-20 20:29:40|783.34|774.24|783.8|774.7|783.8|774.7|783.34|774.24|10
1655756990000|2022-06-20 20:29:50|783.5|774.4|783.63|774.53|783.63|774.53|783.5|774.4|11
1655757000000|2022-06-20 20:30:00|783.56|774.46|783.58|774.48|783.76|774.66|783.55|774.45|14
1655757010000|2022-06-20 20:30:10|783.65|774.55|783.68|774.58|784.18|775.08|783.65|774.55|18
1655757020000|2022-06-20 20:30:20|783.55|774.45|783.28|774.18|783.85|774.75|782.93|773.83|15
1655757030000|2022-06-20 20:30:30|783.46|774.36|783.4|774.3|783.46|774.36|783.03|773.93|15
1655757040000|2022-06-20 20:30:40|783.39|774.29|783.38|774.28|783.39|774.29|783.2|774.1|6
1655757050000|2022-06-20 20:30:50|783.12|774.02|783.2|774.1|783.8|774.7|783.02|773.92|18
1655757060000|2022-06-20 20:31:00|783.25|774.15|782.92|773.82|783.75|774.65|782.92|773.82|7
1655757070000|2022-06-20 20:31:10|783.01|773.91|783.15|774.05|783.15|774.05|782.56|773.46|11
1655757080000|2022-06-20 20:31:20|782.94|773.84|783.27|774.17|783.36|774.26|782.9|773.8|16
1655757090000|2022-06-20 20:31:30|783.32|774.22|783.62|774.52|783.73|774.63|783.32|774.22|14
1655757100000|2022-06-20 20:31:40|783.61|774.51|783.65|774.55|783.7|774.6|783.58|774.48|15
1655757110000|2022-06-20 20:31:50|783.62|774.52|784.31|775.21|784.46|775.36|783.6|774.5|16
1655757120000|2022-06-20 20:32:00|784.25|775.15|783.5|774.4|784.58|775.48|783.5|774.4|12
1655757130000|2022-06-20 20:32:10|783.55|774.45|783.73|774.63|783.88|774.78|783.45|774.35|11
1655757140000|2022-06-20 20:32:20|783.66|774.56|783.66|774.56|783.95|774.85|783.66|774.56|4
1655757150000|2022-06-20 20:32:30|783.75|774.65|783.79|774.69|784.05|774.95|783.72|774.62|11
1655757160000|2022-06-20 20:32:40|783.68|774.58|783.57|774.47|783.68|774.58|783.57|774.47|4
1655757170000|2022-06-20 20:32:50|783.56|774.46|783.35|774.25|783.67|774.57|783.09|773.99|12
1655757180000|2022-06-20 20:33:00|783.42|774.32|783.38|774.28|783.7|774.6|783.36|774.26|9
1655757190000|2022-06-20 20:33:10|783.09|773.99|783.08|773.98|783.38|774.28|783.07|773.97|5
1655757200000|2022-06-20 20:33:20|783.06|773.96|782.95|773.85|783.06|773.96|782.86|773.76|10
1655757210000|2022-06-20 20:33:30|782.88|773.78|782.94|773.84|782.98|773.88|782.74|773.64|6
1655757220000|2022-06-20 20:33:40|782.93|773.83|782.9|773.8|783.05|773.95|782.59|773.49|12
1655757230000|2022-06-20 20:33:50|782.92|773.82|782.89|773.79|783.1|774|782.86|773.76|14
1655757250000|2022-06-20 20:34:10|783.06|773.96|782.96|773.86|783.06|773.96|782.96|773.86|2
1655757260000|2022-06-20 20:34:20|783.03|773.93|783.32|774.22|783.55|774.45|782.96|773.86|15
1655757270000|2022-06-20 20:34:30|783.33|774.23|784.19|775.09|784.2|775.1|783.32|774.22|23
1655757280000|2022-06-20 20:34:40|784.14|775.04|784.04|774.94|784.16|775.06|783.7|774.6|17
1655757290000|2022-06-20 20:34:50|784.05|774.95|783.59|774.49|784.05|774.95|783.53|774.43|12
1655757300000|2022-06-20 20:35:00|783.5|774.4|782.98|773.88|783.75|774.65|782.92|773.82|12
1655757310000|2022-06-20 20:35:10|783.05|773.95|783.31|774.21|783.36|774.26|782.65|773.55|14
1655757320000|2022-06-20 20:35:20|783.35|774.25|783.4|774.3|783.66|774.56|783.2|774.1|13
1655757330000|2022-06-20 20:35:30|783.27|774.17|783|773.9|783.45|774.35|782.97|773.87|8
1655757340000|2022-06-20 20:35:40|782.98|773.88|782.9|773.8|783.65|774.55|782.9|773.8|13
1655757350000|2022-06-20 20:35:50|783.32|774.22|783.11|774.01|783.32|774.22|783.06|773.96|4
1655757360000|2022-06-20 20:36:00|783.06|773.96|783.57|774.47|783.57|774.47|783.05|773.95|11
1655757370000|2022-06-20 20:36:10|783.55|774.45|783.9|774.8|784.24|775.14|783.55|774.45|24
1655757380000|2022-06-20 20:36:20|783.89|774.79|783.97|774.87|783.97|774.87|783.85|774.75|11
1655757390000|2022-06-20 20:36:30|783.89|774.79|783.92|774.82|784.05|774.95|783.72|774.62|12
1655757400000|2022-06-20 20:36:40|784.03|774.93|784.3|775.2|784.49|775.39|784.01|774.91|18
1655757410000|2022-06-20 20:36:50|784.48|775.38|784.41|775.31|784.48|775.38|784.29|775.19|7
1655757420000|2022-06-20 20:37:00|784.53|775.43|785.07|775.97|785.15|776.05|784.22|775.12|27
1655757430000|2022-06-20 20:37:10|785.22|776.12|785.32|776.22|785.57|776.47|784.99|775.89|13
1655757440000|2022-06-20 20:37:20|785.31|776.21|785.28|776.18|785.65|776.55|784.97|775.87|18
1655757450000|2022-06-20 20:37:30|785.41|776.31|785.61|776.51|785.71|776.61|785.35|776.25|6
1655757460000|2022-06-20 20:37:40|785.35|776.25|785.22|776.12|785.75|776.65|785.22|776.12|9
1655757470000|2022-06-20 20:37:50|785.33|776.23|785.7|776.6|785.7|776.6|785.04|775.94|13
1655757480000|2022-06-20 20:38:00|785.85|776.75|785.95|776.85|786.15|777.05|785.1|776|16
1655757490000|2022-06-20 20:38:10|786.05|776.95|786.61|777.51|787.05|777.95|786.05|776.95|27
1655757500000|2022-06-20 20:38:20|786.6|777.5|786.54|777.44|786.69|777.59|786.54|777.44|10
1655757510000|2022-06-20 20:38:30|786.64|777.54|787.2|778.1|787.25|778.15|786.47|777.37|12
1655757520000|2022-06-20 20:38:40|787.19|778.09|786.54|777.44|787.5|778.4|786.54|777.44|17
1655757530000|2022-06-20 20:38:50|786.53|777.43|785.95|776.85|786.82|777.72|785.95|776.85|23
1655757540000|2022-06-20 20:39:00|785.98|776.88|785.53|776.43|786.05|776.95|785.53|776.43|15
1655757550000|2022-06-20 20:39:10|785.6|776.5|787.44|778.34|787.58|778.48|785.6|776.5|31
1655757560000|2022-06-20 20:39:20|786.74|777.64|786.61|777.51|787.08|777.98|786.61|777.51|22
1655757570000|2022-06-20 20:39:30|786.49|777.39|785.77|776.67|786.67|777.57|785.77|776.67|11
1655757580000|2022-06-20 20:39:40|785.76|776.66|786|776.9|786.07|776.97|785.6|776.5|13
1655757590000|2022-06-20 20:39:50|785.95|776.85|786.35|777.25|786.57|777.47|785.87|776.77|4
1655757600000|2022-06-20 20:40:00|786.58|777.48|785.86|776.76|786.58|777.48|785.86|776.76|13
1655757610000|2022-06-20 20:40:10|785.88|776.78|785.71|776.61|785.99|776.89|785.71|776.61|8
1655757620000|2022-06-20 20:40:20|785.7|776.6|785.41|776.31|785.7|776.6|785.34|776.24|14
1655757630000|2022-06-20 20:40:30|785.5|776.4|786.1|777|786.1|777|785.5|776.4|20
1655757640000|2022-06-20 20:40:40|785.81|776.71|785.83|776.73|786.02|776.92|785.79|776.69|11
1655757650000|2022-06-20 20:40:50|785.65|776.55|785.91|776.81|785.91|776.81|785.58|776.48|8
1655757660000|2022-06-20 20:41:00|785.79|776.69|785.72|776.62|785.95|776.85|785.65|776.55|7
1655757670000|2022-06-20 20:41:10|785.95|776.85|785.71|776.61|786.05|776.95|785.71|776.61|5
1655757680000|2022-06-20 20:41:20|785.7|776.6|785.71|776.61|785.71|776.61|785.7|776.6|2
1655757700000|2022-06-20 20:41:40|785.7|776.6|786.65|777.55|786.65|777.55|785.7|776.6|10
1655757710000|2022-06-20 20:41:50|786.24|777.14|785.84|776.74|786.45|777.35|785.81|776.71|14
1655757720000|2022-06-20 20:42:00|785.77|776.67|785.42|776.32|785.77|776.67|785.25|776.15|7
1655757730000|2022-06-20 20:42:10|785.41|776.31|785.55|776.45|785.55|776.45|785.31|776.21|11
1655757740000|2022-06-20 20:42:20|785.51|776.41|785.33|776.23|785.51|776.41|785.3|776.2|10
1655757750000|2022-06-20 20:42:30|785.44|776.34|785.39|776.29|785.78|776.68|785.37|776.27|7
1655757760000|2022-06-20 20:42:40|785.51|776.41|785.81|776.71|785.94|776.84|785.51|776.41|12
1655757770000|2022-06-20 20:42:50|785.72|776.62|785.82|776.72|786.65|777.55|785.69|776.59|14
1655757780000|2022-06-20 20:43:00|785.81|776.71|785.47|776.37|785.81|776.71|785.3|776.2|11
1655757790000|2022-06-20 20:43:10|785.5|776.4|785.61|776.51|785.86|776.76|785.5|776.4|18
1655757800000|2022-06-20 20:43:20|785.65|776.55|785.72|776.62|785.82|776.72|785.63|776.53|8
1655757810000|2022-06-20 20:43:30|785.75|776.65|786.24|777.14|786.24|777.14|785.75|776.65|9
1655757820000|2022-06-20 20:43:40|786.16|777.06|786.07|776.97|786.21|777.11|786.07|776.97|7
1655757830000|2022-06-20 20:43:50|786.02|776.92|786.45|777.35|786.5|777.4|786.01|776.91|16
1655757840000|2022-06-20 20:44:00|786.37|777.27|785.73|776.63|786.37|777.27|785.65|776.55|17
1655757850000|2022-06-20 20:44:10|785.63|776.53|785.95|776.85|785.95|776.85|785.51|776.41|11
1655757860000|2022-06-20 20:44:20|786.09|776.99|785.98|776.88|786.09|776.99|785.88|776.78|8
1655757870000|2022-06-20 20:44:30|785.89|776.79|785.92|776.82|786.01|776.91|785.72|776.62|13
1655757880000|2022-06-20 20:44:40|786.01|776.91|786.32|777.22|786.73|777.63|786.01|776.91|16
1655757890000|2022-06-20 20:44:50|786.55|777.45|786.6|777.5|786.81|777.71|786.37|777.27|14
1655757900000|2022-06-20 20:45:00|786.48|777.38|786.19|777.09|786.6|777.5|785.75|776.65|22
1655757910000|2022-06-20 20:45:10|786.2|777.1|787.18|778.08|787.18|778.08|786.2|777.1|22
1655757920000|2022-06-20 20:45:20|787.2|778.1|787.48|778.38|787.6|778.5|787.2|778.1|13
1655757930000|2022-06-20 20:45:30|787.1|778|787.3|778.2|787.4|778.3|787.1|778|7
1655757940000|2022-06-20 20:45:40|787.06|777.96|786.81|777.71|787.06|777.96|786.81|777.71|14
1655757950000|2022-06-20 20:45:50|786.8|777.7|786.35|777.25|786.84|777.74|786.03|776.93|10
1655757960000|2022-06-20 20:46:00|786.31|777.21|785.87|776.77|786.47|777.37|785.87|776.77|21
1655757970000|2022-06-20 20:46:10|785.89|776.79|785.3|776.2|785.89|776.79|785.29|776.19|18
1655757980000|2022-06-20 20:46:20|785.42|776.32|783.84|774.74|785.42|776.32|783.84|774.74|22
1655757990000|2022-06-20 20:46:30|783.74|774.64|783.69|774.59|783.98|774.88|783.59|774.49|20
1655758000000|2022-06-20 20:46:40|783.71|774.61|784.2|775.1|784.33|775.23|783.59|774.49|19
1655758010000|2022-06-20 20:46:50|784.75|775.65|785.03|775.93|785.22|776.12|783.99|774.89|19
1655758020000|2022-06-20 20:47:00|784.98|775.88|784.54|775.44|784.98|775.88|784.44|775.34|13
1655758030000|2022-06-20 20:47:10|784.42|775.32|784.3|775.2|784.61|775.51|783.89|774.79|16
1655758040000|2022-06-20 20:47:20|784.48|775.38|784.71|775.61|784.71|775.61|784.27|775.17|17
1655758050000|2022-06-20 20:47:30|784.52|775.42|784.47|775.37|784.71|775.61|784.27|775.17|18
1655758060000|2022-06-20 20:47:40|784.23|775.13|783.91|774.81|784.75|775.65|783.7|774.6|10
1655758070000|2022-06-20 20:47:50|783.97|774.87|784.01|774.91|784.05|774.95|783.94|774.84|6
1655758080000|2022-06-20 20:48:00|784.02|774.92|783.82|774.72|784.02|774.92|783.7|774.6|14
1655758090000|2022-06-20 20:48:10|783.83|774.73|783.93|774.83|784.07|774.97|783.8|774.7|14
1655758100000|2022-06-20 20:48:20|783.99|774.89|784.42|775.32|784.42|775.32|783.81|774.71|17
1655758110000|2022-06-20 20:48:30|784.05|774.95|783.87|774.77|784.67|775.57|783.85|774.75|15
1655758120000|2022-06-20 20:48:40|783.85|774.75|783.71|774.61|784.05|774.95|783.64|774.54|7
1655758130000|2022-06-20 20:48:50|783.69|774.59|784.28|775.18|784.41|775.31|783.69|774.59|13
1655758140000|2022-06-20 20:49:00|783.92|774.82|784.23|775.13|784.55|775.45|783.86|774.76|18
1655758150000|2022-06-20 20:49:10|783.89|774.79|783.65|774.55|784.55|775.45|783.61|774.51|16
1655758160000|2022-06-20 20:49:20|783.7|774.6|784.27|775.17|784.49|775.39|783.65|774.55|7
1655758170000|2022-06-20 20:49:30|783.85|774.75|783.89|774.79|784.05|774.95|783.75|774.65|16
1655758180000|2022-06-20 20:49:40|783.8|774.7|783.61|774.51|783.98|774.88|783.61|774.51|9
1655758190000|2022-06-20 20:49:50|783.65|774.55|783.47|774.37|783.67|774.57|783.47|774.37|7
1655758200000|2022-06-20 20:50:00|783.6|774.5|783.67|774.57|783.67|774.57|783.57|774.47|5
1655758210000|2022-06-20 20:50:10|783.51|774.41|783.2|774.1|783.67|774.57|783.2|774.1|11
1655758220000|2022-06-20 20:50:20|783.6|774.5|782.97|773.87|783.6|774.5|782.95|773.85|5
1655758230000|2022-06-20 20:50:30|782.9|773.8|782.86|773.76|782.94|773.84|782.79|773.69|5
1655758240000|2022-06-20 20:50:40|782.85|773.75|782.78|773.68|782.85|773.75|782.78|773.68|2
1655758250000|2022-06-20 20:50:50|783.23|774.13|783.25|774.15|783.3|774.2|782.78|773.68|13
1655758260000|2022-06-20 20:51:00|783.35|774.25|782.77|773.67|783.42|774.32|782.77|773.67|8
1655758270000|2022-06-20 20:51:10|782.74|773.64|782.53|773.43|783.1|774|782.53|773.43|8
1655758280000|2022-06-20 20:51:20|782.2|773.1|782.7|773.6|782.7|773.6|782.2|773.1|14
1655758290000|2022-06-20 20:51:30|782.55|773.45|782.5|773.4|782.75|773.65|782.5|773.4|4
1655758300000|2022-06-20 20:51:40|782.78|773.68|782.49|773.39|782.78|773.68|782.49|773.39|6
1655758310000|2022-06-20 20:51:50|782.56|773.46|782.56|773.46|782.56|773.46|782.56|773.46|1
1655758320000|2022-06-20 20:52:00|782.73|773.63|782.56|773.46|782.73|773.63|782.56|773.46|2
1655758330000|2022-06-20 20:52:10|782.49|773.39|783.46|774.36|783.46|774.36|782.49|773.39|11
1655758340000|2022-06-20 20:52:20|782.77|773.67|782.88|773.78|783.18|774.08|782.77|773.67|18
1655758350000|2022-06-20 20:52:30|782.89|773.79|784.06|774.96|784.11|775.01|782.89|773.79|21
1655758360000|2022-06-20 20:52:40|784.38|775.28|784.5|775.4|784.62|775.52|784.07|774.97|22
1655758370000|2022-06-20 20:52:50|784.62|775.52|785.1|776|785.15|776.05|784.42|775.32|18
1655758380000|2022-06-20 20:53:00|785.12|776.02|786.01|776.91|786.22|777.12|785.12|776.02|26
1655758390000|2022-06-20 20:53:10|785.83|776.73|785.82|776.72|786.12|777.02|785.82|776.72|13
1655758400000|2022-06-20 20:53:20|786.05|776.95|785.63|776.53|786.05|776.95|785.62|776.52|14
1655758410000|2022-06-20 20:53:30|785.69|776.59|786.11|777.01|786.11|777.01|785.63|776.53|8
1655758420000|2022-06-20 20:53:40|786.15|777.05|787.92|778.82|787.98|778.88|786.15|777.05|28
1655758430000|2022-06-20 20:53:50|788.05|778.95|787.02|777.92|788.05|778.95|786.81|777.71|20
1655758440000|2022-06-20 20:54:00|787.2|778.1|787.53|778.43|787.68|778.58|787.05|777.95|21
1655758450000|2022-06-20 20:54:10|787.24|778.14|786.66|777.56|787.53|778.43|786.4|777.3|19
1655758460000|2022-06-20 20:54:20|786.77|777.67|785.65|776.55|786.77|777.67|785.56|776.46|19
1655758470000|2022-06-20 20:54:30|785.66|776.56|786.99|777.89|787.05|777.95|785.65|776.55|20
1655758480000|2022-06-20 20:54:40|786.95|777.85|788.1|779|788.1|779|786.95|777.85|20
1655758490000|2022-06-20 20:54:50|788.15|779.05|787.91|778.81|788.95|779.85|787.91|778.81|22
1655758500000|2022-06-20 20:55:00|787.89|778.79|785.99|776.89|787.93|778.83|785.99|776.89|26
1655758510000|2022-06-20 20:55:10|785.96|776.86|785.9|776.8|786.13|777.03|785.7|776.6|13
1655758520000|2022-06-20 20:55:20|785.84|776.74|786.43|777.33|786.75|777.65|785.84|776.74|9
1655758530000|2022-06-20 20:55:30|786.5|777.4|786.8|777.7|786.99|777.89|786.49|777.39|20
1655758540000|2022-06-20 20:55:40|786.88|777.78|787.71|778.61|787.85|778.75|786.88|777.78|23
1655758550000|2022-06-20 20:55:50|788.11|779.01|787.77|778.67|788.45|779.35|787.77|778.67|10
1655758560000|2022-06-20 20:56:00|788.2|779.1|788.59|779.49|788.59|779.49|788.02|778.92|11
1655758570000|2022-06-20 20:56:10|788.4|779.3|788.27|779.17|788.7|779.6|788.03|778.93|7
1655758580000|2022-06-20 20:56:20|788.35|779.25|787.95|778.85|788.53|779.43|787.88|778.78|14
1655758590000|2022-06-20 20:56:30|787.93|778.83|787.53|778.43|787.99|778.89|787.25|778.15|24
1655758600000|2022-06-20 20:56:40|787.58|778.48|787.59|778.49|788.45|779.35|787.49|778.39|20
1655758610000|2022-06-20 20:56:50|787.75|778.65|787.8|778.7|787.82|778.72|787.57|778.47|9
1655758620000|2022-06-20 20:57:00|787.75|778.65|787.62|778.52|787.76|778.66|787.44|778.34|17
1655758630000|2022-06-20 20:57:10|787.57|778.47|787.49|778.39|787.65|778.55|787.38|778.28|11
1655758640000|2022-06-20 20:57:20|787.48|778.38|787.61|778.51|787.61|778.51|787.41|778.31|16
1655758650000|2022-06-20 20:57:30|787.6|778.5|787.4|778.3|787.9|778.8|787.25|778.15|14
1655758660000|2022-06-20 20:57:40|787.9|778.8|787.39|778.29|787.9|778.8|787.39|778.29|10
1655758670000|2022-06-20 20:57:50|787.14|778.04|786.82|777.72|787.14|778.04|786.69|777.59|9
1655758680000|2022-06-20 20:58:00|786.81|777.71|786.42|777.32|787.05|777.95|786.35|777.25|19
1655758690000|2022-06-20 20:58:10|786.51|777.41|786.41|777.31|786.51|777.41|786.17|777.07|13
1655758700000|2022-06-20 20:58:20|786.39|777.29|786.47|777.37|786.8|777.7|786.39|777.29|6
1655758710000|2022-06-20 20:58:30|786.28|777.18|786.47|777.37|786.75|777.65|786.28|777.18|5
1655758740000|2022-06-20 20:59:00|786.65|777.55|786.08|776.98|786.65|777.55|785.59|776.49|18
1655758750000|2022-06-20 20:59:10|786.05|776.95|786.27|777.17|786.66|777.56|786.05|776.95|20
1655758760000|2022-06-20 20:59:20|786.35|777.25|786.35|777.25|786.65|777.55|786.35|777.25|3
1655758770000|2022-06-20 20:59:30|786.43|777.33|786.44|777.34|786.46|777.36|785.74|776.64|27
1655758780000|2022-06-20 20:59:40|786.43|777.33|786.42|777.32|786.43|777.33|786.28|777.18|8
1655758790000|2022-06-20 20:59:50|786.44|777.34|786.26|777.16|786.44|777.34|786.26|777.16|10
1655758800000|2022-06-20 21:00:00|786.24|777.14|787.14|778.04|787.17|778.07|785.81|776.71|27
1655758810000|2022-06-20 21:00:10|787.19|778.09|787.34|778.24|787.68|778.58|787.06|777.96|22
1655758820000|2022-06-20 21:00:20|787.39|778.29|787.66|778.56|787.68|778.58|787.39|778.29|9
1655758830000|2022-06-20 21:00:30|787.68|778.58|787.88|778.78|788.35|779.25|787.65|778.55|23
1655758840000|2022-06-20 21:00:40|787.91|778.81|787.84|778.74|787.91|778.81|787.82|778.72|10
1655758850000|2022-06-20 21:00:50|787.83|778.73|787.79|778.69|787.83|778.73|787.75|778.65|17
1655758860000|2022-06-20 21:01:00|787.8|778.7|787.77|778.67|787.81|778.71|787.76|778.66|11
1655758870000|2022-06-20 21:01:10|787.75|778.65|787.81|778.71|787.81|778.71|787.75|778.65|3
1655758880000|2022-06-20 21:01:20|787.8|778.7|787.79|778.69|787.81|778.71|787.78|778.68|7
1655758890000|2022-06-20 21:01:30|787.77|778.67|788.32|779.22|788.4|779.3|787.77|778.67|25
1655758900000|2022-06-20 21:01:40|788.29|779.19|788.67|779.57|788.7|779.6|788.29|779.19|19
1655758910000|2022-06-20 21:01:50|788.65|779.55|788.68|779.58|788.79|779.69|788.63|779.53|7
1655758920000|2022-06-20 21:02:00|788.74|779.64|788.67|779.57|788.74|779.64|788.64|779.54|7
1655758930000|2022-06-20 21:02:10|788.65|779.55|788.82|779.72|788.83|779.73|788.65|779.55|24
1655758940000|2022-06-20 21:02:20|788.78|779.68|788.62|779.52|788.81|779.71|788.62|779.52|19
1655758950000|2022-06-20 21:02:30|788.65|779.55|788.74|779.64|788.78|779.68|788.64|779.54|20
1655758960000|2022-06-20 21:02:40|788.73|779.63|788.8|779.7|788.85|779.75|788.65|779.55|13
1655758970000|2022-06-20 21:02:50|788.79|779.69|789.56|780.46|789.56|780.46|788.79|779.69|20
1655758980000|2022-06-20 21:03:00|789.54|780.44|790.68|781.58|790.72|781.62|789.54|780.44|23
1655758990000|2022-06-20 21:03:10|790.69|781.59|790.6|781.5|790.74|781.64|790.6|781.5|20
1655759000000|2022-06-20 21:03:20|790.61|781.51|790.58|781.48|790.65|781.55|790.54|781.44|20
1655759010000|2022-06-20 21:03:30|790.57|781.47|790.08|780.98|790.64|781.54|790.08|780.98|19
1655759020000|2022-06-20 21:03:40|790.04|780.94|790.25|781.15|790.25|781.15|789.9|780.8|12
1655759030000|2022-06-20 21:03:50|790.3|781.2|790.84|781.74|790.84|781.74|790.25|781.15|8
1655759040000|2022-06-20 21:04:00|790.97|781.87|790.93|781.83|791.23|782.13|790.91|781.81|23
1655759050000|2022-06-20 21:04:10|790.9|781.8|790.99|781.89|791.36|782.26|790.9|781.8|23
1655759060000|2022-06-20 21:04:20|790.97|781.87|790.97|781.87|791.02|781.92|790.97|781.87|14
1655759070000|2022-06-20 21:04:30|791|781.9|790.89|781.79|791.45|782.35|790.89|781.79|22
1655759080000|2022-06-20 21:04:40|790.91|781.81|790.83|781.73|790.91|781.81|790.8|781.7|15
1655759090000|2022-06-20 21:04:50|790.84|781.74|790.8|781.7|790.87|781.77|790.8|781.7|21
1655759100000|2022-06-20 21:05:00|790.76|781.66|789.5|780.4|790.79|781.69|789.5|780.4|27
1655759110000|2022-06-20 21:05:10|789.19|780.09|788.89|779.79|789.72|780.62|788.84|779.74|24
1655759120000|2022-06-20 21:05:20|788.84|779.74|787.64|778.54|788.84|779.74|787.64|778.54|20
1655759130000|2022-06-20 21:05:30|787.66|778.56|786.73|777.63|787.69|778.59|786.73|777.63|28
1655759140000|2022-06-20 21:05:40|786.64|777.54|787.1|778|787.31|778.21|786.6|777.5|18
1655759150000|2022-06-20 21:05:50|787.08|777.98|787.01|777.91|787.33|778.23|786.98|777.88|5
1655759160000|2022-06-20 21:06:00|787.04|777.94|786.23|777.13|787.37|778.27|785.98|776.88|26
1655759170000|2022-06-20 21:06:10|786.19|777.09|786.74|777.64|786.8|777.7|786.19|777.09|21
1655759180000|2022-06-20 21:06:20|786.8|777.7|787.58|778.48|787.58|778.48|786.8|777.7|28
1655759190000|2022-06-20 21:06:30|787.55|778.45|787.52|778.42|787.58|778.48|787.37|778.27|13
1655759200000|2022-06-20 21:06:40|787.49|778.39|787.36|778.26|787.49|778.39|787.35|778.25|14
1655759210000|2022-06-20 21:06:50|787.31|778.21|787.37|778.27|787.37|778.27|787.28|778.18|7
1655759220000|2022-06-20 21:07:00|787.35|778.25|787.36|778.26|787.42|778.32|787.25|778.15|18
1655759230000|2022-06-20 21:07:10|787.42|778.32|787.13|778.03|787.42|778.32|787.1|778|16
1655759240000|2022-06-20 21:07:20|787.18|778.08|786.68|777.58|787.18|778.08|786.56|777.46|7
1655759250000|2022-06-20 21:07:30|786.69|777.59|786.62|777.52|786.81|777.71|786.62|777.52|10
1655759260000|2022-06-20 21:07:40|786.59|777.49|786.55|777.45|786.62|777.52|786.51|777.41|11
1655759270000|2022-06-20 21:07:50|786.54|777.44|785.77|776.67|786.55|777.45|785.74|776.64|16
1655759280000|2022-06-20 21:08:00|785.76|776.66|785.77|776.67|785.8|776.7|785.76|776.66|6
1655759290000|2022-06-20 21:08:10|785.78|776.68|786.33|777.23|786.39|777.29|785.78|776.68|14
1655759300000|2022-06-20 21:08:20|786.32|777.22|786.32|777.22|786.32|777.22|786.32|777.22|1
1655759310000|2022-06-20 21:08:30|786.34|777.24|786.3|777.2|786.35|777.25|786.3|777.2|9
1655759320000|2022-06-20 21:08:40|786.31|777.21|786.47|777.37|786.47|777.37|786.31|777.21|17
1655759330000|2022-06-20 21:08:50|786.51|777.41|786.59|777.49|786.68|777.58|786.37|777.27|18
1655759340000|2022-06-20 21:09:00|786.56|777.46|787.36|778.26|787.36|778.26|786.55|777.45|28
1655759350000|2022-06-20 21:09:10|787.39|778.29|787.68|778.58|788.17|779.07|787.39|778.29|29
1655759360000|2022-06-20 21:09:20|787.67|778.57|787.64|778.54|787.67|778.57|787.64|778.54|7
1655759370000|2022-06-20 21:09:30|787.68|778.58|787.57|778.47|787.68|778.58|787.55|778.45|5
1655759380000|2022-06-20 21:09:40|787.58|778.48|786.71|777.61|787.58|778.48|786.69|777.59|12
1655759390000|2022-06-20 21:09:50|786.83|777.73|786.78|777.68|786.83|777.73|786.67|777.57|15
1655759400000|2022-06-20 21:10:00|786.75|777.65|787.01|777.91|787.02|777.92|786.55|777.45|18
1655759410000|2022-06-20 21:10:10|787.04|777.94|786.59|777.49|787.16|778.06|786.35|777.25|12
1655759420000|2022-06-20 21:10:20|786.75|777.65|786.59|777.49|786.75|777.65|786.59|777.49|2
1655759430000|2022-06-20 21:10:30|786.44|777.34|786.55|777.45|786.59|777.49|786.44|777.34|6
1655759440000|2022-06-20 21:10:40|786.63|777.53|786.64|777.54|786.75|777.65|786.51|777.41|6
1655759460000|2022-06-20 21:11:00|786.63|777.53|786.53|777.43|786.85|777.75|786.53|777.43|5
1655759470000|2022-06-20 21:11:10|786.38|777.28|786.36|777.26|786.53|777.43|786.18|777.08|6
1655759480000|2022-06-20 21:11:20|786.53|777.43|786.44|777.34|786.7|777.6|786.32|777.22|8
1655759490000|2022-06-20 21:11:30|786.6|777.5|785.88|776.78|786.6|777.5|785.88|776.78|4
1655759500000|2022-06-20 21:11:40|785.89|776.79|786.48|777.38|786.59|777.49|785.89|776.79|6
1655759510000|2022-06-20 21:11:50|786.67|777.57|786.26|777.16|786.67|777.57|786.17|777.07|14
1655759520000|2022-06-20 21:12:00|786.49|777.39|785.79|776.69|786.49|777.39|785.66|776.56|11
1655759530000|2022-06-20 21:12:10|785.77|776.67|785.85|776.75|785.85|776.75|785.43|776.33|10
1655759540000|2022-06-20 21:12:20|785.43|776.33|784.5|775.4|785.43|776.33|784.32|775.22|13
1655759550000|2022-06-20 21:12:30|784.53|775.43|783.73|774.63|784.53|775.43|783.73|774.63|7
1655759560000|2022-06-20 21:12:40|784.04|774.94|784.95|775.85|784.95|775.85|784.04|774.94|14
1655759570000|2022-06-20 21:12:50|784.91|775.81|784.88|775.78|784.91|775.81|784.81|775.71|7
1655759580000|2022-06-20 21:13:00|784.82|775.72|784.69|775.59|784.88|775.78|784.69|775.59|7
1655759590000|2022-06-20 21:13:10|784.75|775.65|784.93|775.83|784.93|775.83|784.75|775.65|6
1655759600000|2022-06-20 21:13:20|784.96|775.86|785.57|776.47|785.57|776.47|784.96|775.86|6
1655759610000|2022-06-20 21:13:30|785.58|776.48|785.29|776.19|785.58|776.48|785.29|776.19|5
1655759620000|2022-06-20 21:13:40|785.23|776.13|784.81|775.71|785.36|776.26|784.53|775.43|16
1655759630000|2022-06-20 21:13:50|784.88|775.78|784.95|775.85|784.96|775.86|784.8|775.7|8
1655759640000|2022-06-20 21:14:00|784.94|775.84|784.93|775.83|785.05|775.95|784.78|775.68|9
1655759650000|2022-06-20 21:14:10|784.92|775.82|784.65|775.55|784.92|775.82|784.64|775.54|6
1655759660000|2022-06-20 21:14:20|784.64|775.54|784.71|775.61|784.71|775.61|784.64|775.54|3
1655759670000|2022-06-20 21:14:30|784.79|775.69|784.94|775.84|784.95|775.85|784.79|775.69|5
1655759680000|2022-06-20 21:14:40|785.03|775.93|784.89|775.79|785.24|776.14|784.89|775.79|12
1655759690000|2022-06-20 21:14:50|784.94|775.84|784.67|775.57|785.05|775.95|784.57|775.47|9
1655759700000|2022-06-20 21:15:00|784.66|775.56|784.92|775.82|785.05|775.95|784.66|775.56|15
1655759710000|2022-06-20 21:15:10|784.86|775.76|785.18|776.08|785.21|776.11|784.86|775.76|15
1655759720000|2022-06-20 21:15:20|785.16|776.06|784.87|775.77|785.18|776.08|784.8|775.7|16
1655759730000|2022-06-20 21:15:30|784.78|775.68|784.6|775.5|784.82|775.72|784.59|775.49|9
1655759740000|2022-06-20 21:15:40|784.61|775.51|784.48|775.38|784.65|775.55|784.43|775.33|9
1655759750000|2022-06-20 21:15:50|784.45|775.35|784.45|775.35|784.66|775.56|784.44|775.34|7
1655759760000|2022-06-20 21:16:00|784.43|775.33|784.51|775.41|784.58|775.48|784.4|775.3|11
1655759770000|2022-06-20 21:16:10|784.54|775.44|784.72|775.62|784.72|775.62|784.54|775.44|4
1655759780000|2022-06-20 21:16:20|784.81|775.71|785.02|775.92|785.02|775.92|784.81|775.71|7
1655759790000|2022-06-20 21:16:30|784.97|775.87|784.99|775.89|785.65|776.55|784.9|775.8|11
1655759800000|2022-06-20 21:16:40|784.92|775.82|785.25|776.15|785.54|776.44|784.84|775.74|7
1655759810000|2022-06-20 21:16:50|785.19|776.09|785.02|775.92|785.23|776.13|784.92|775.82|10
1655759820000|2022-06-20 21:17:00|784.88|775.78|785|775.9|785|775.9|784.88|775.78|9
1655759830000|2022-06-20 21:17:10|784.86|775.76|784.58|775.48|784.86|775.76|784.43|775.33|13
1655759840000|2022-06-20 21:17:20|784.5|775.4|784.51|775.41|784.59|775.49|784.5|775.4|8
1655759850000|2022-06-20 21:17:30|784.59|775.49|784.43|775.33|784.59|775.49|784.43|775.33|4
1655759860000|2022-06-20 21:17:40|784.65|775.55|784.74|775.64|784.74|775.64|784.59|775.49|8
1655759870000|2022-06-20 21:17:50|784.67|775.57|784.55|775.45|784.74|775.64|784.55|775.45|6
1655759880000|2022-06-20 21:18:00|784.54|775.44|784.53|775.43|784.54|775.44|784.53|775.43|2
1655759910000|2022-06-20 21:18:30|784.4|775.3|784.46|775.36|784.46|775.36|784.33|775.23|4
1655759920000|2022-06-20 21:18:40|784.1|775|783.95|774.85|784.1|775|783.95|774.85|3
1655759930000|2022-06-20 21:18:50|783.93|774.83|783.99|774.89|783.99|774.89|783.93|774.83|4
1655759940000|2022-06-20 21:19:00|783.73|774.63|783.97|774.87|783.99|774.89|783.62|774.52|8
1655759970000|2022-06-20 21:19:30|783.98|774.88|784.1|775|784.25|775.15|783.93|774.83|13
1655759990000|2022-06-20 21:19:50|784.22|775.12|784.49|775.39|784.49|775.39|783.99|774.89|11
1655760000000|2022-06-20 21:20:00|784.5|775.4|783.94|774.84|784.5|775.4|783.94|774.84|7
1655760010000|2022-06-20 21:20:10|784.7|775.6|783.98|774.88|784.7|775.6|783.88|774.78|8
1655760020000|2022-06-20 21:20:20|783.92|774.82|784|774.9|784|774.9|783.92|774.82|3
1655760040000|2022-06-20 21:20:40|783.97|774.87|784.41|775.31|784.49|775.39|783.97|774.87|5
1655760050000|2022-06-20 21:20:50|784.33|775.23|785.47|776.37|785.51|776.41|784.33|775.23|23
1655760060000|2022-06-20 21:21:00|785.46|776.36|785.83|776.73|785.86|776.76|785.36|776.26|17
1655760070000|2022-06-20 21:21:10|785.8|776.7|785.96|776.86|786.03|776.93|785.8|776.7|16
1655760080000|2022-06-20 21:21:20|785.98|776.88|785.74|776.64|786.05|776.95|785.74|776.64|5
1655760090000|2022-06-20 21:21:30|785.66|776.56|785.66|776.56|785.66|776.56|785.53|776.43|3
1655760100000|2022-06-20 21:21:40|785.56|776.46|785.48|776.38|785.56|776.46|785.48|776.38|7
1655760110000|2022-06-20 21:21:50|785.47|776.37|785.85|776.75|785.85|776.75|785.46|776.36|8
1655760120000|2022-06-20 21:22:00|785.34|776.24|785.33|776.23|785.5|776.4|785.24|776.14|10
1655760130000|2022-06-20 21:22:10|785.5|776.4|785.33|776.23|785.5|776.4|785.31|776.21|7
1655760140000|2022-06-20 21:22:20|785.5|776.4|785.5|776.4|785.5|776.4|785.33|776.23|5
1655760150000|2022-06-20 21:22:30|785.33|776.23|785.03|775.93|785.33|776.23|785.03|775.93|5
1655760160000|2022-06-20 21:22:40|784.98|775.88|784.98|775.88|784.98|775.88|784.98|775.88|1
1655760170000|2022-06-20 21:22:50|784.8|775.7|784.95|775.85|784.97|775.87|784.8|775.7|16
1655760180000|2022-06-20 21:23:00|784.93|775.83|784.86|775.76|784.93|775.83|784.83|775.73|4
1655760190000|2022-06-20 21:23:10|784.88|775.78|784.88|775.78|784.88|775.78|784.88|775.78|1
1655760200000|2022-06-20 21:23:20|784.91|775.81|785|775.9|785.05|775.95|784.91|775.81|4
1655760210000|2022-06-20 21:23:30|784.98|775.88|784.85|775.75|784.98|775.88|784.78|775.68|8
1655760220000|2022-06-20 21:23:40|784.64|775.54|784.56|775.46|784.74|775.64|784.38|775.28|19
1655760230000|2022-06-20 21:23:50|784.48|775.38|784.39|775.29|784.48|775.38|784.26|775.16|7
1655760240000|2022-06-20 21:24:00|784.72|775.62|784.47|775.37|784.72|775.62|784.39|775.29|5
1655760250000|2022-06-20 21:24:10|784.26|775.16|783.99|774.89|784.26|775.16|783.89|774.79|14
1655760260000|2022-06-20 21:24:20|784|774.9|784.48|775.38|784.65|775.55|784|774.9|9
1655760270000|2022-06-20 21:24:30|784.63|775.53|784.51|775.41|784.64|775.54|784.38|775.28|6
1655760280000|2022-06-20 21:24:40|784.64|775.54|785.1|776|785.35|776.25|784.64|775.54|21
1655760290000|2022-06-20 21:24:50|785.2|776.1|785.27|776.17|785.29|776.19|785.19|776.09|17
1655760300000|2022-06-20 21:25:00|785.38|776.28|785.16|776.06|785.7|776.6|785.09|775.99|13
1655760310000|2022-06-20 21:25:10|785.02|775.92|784.54|775.44|785.02|775.92|784.54|775.44|18
1655760320000|2022-06-20 21:25:20|784.6|775.5|784.54|775.44|784.6|775.5|784.54|775.44|2
1655760340000|2022-06-20 21:25:40|784.61|775.51|784.61|775.51|784.61|775.51|784.61|775.51|1
1655760350000|2022-06-20 21:25:50|784.67|775.57|784.51|775.41|784.67|775.57|784.51|775.41|7
1655760360000|2022-06-20 21:26:00|784.52|775.42|784.63|775.53|784.78|775.68|784.52|775.42|14
1655760370000|2022-06-20 21:26:10|784.7|775.6|784.74|775.64|784.77|775.67|784.63|775.53|6
1655760380000|2022-06-20 21:26:20|784.73|775.63|784.65|775.55|784.73|775.63|784.65|775.55|2
1655760400000|2022-06-20 21:26:40|784.82|775.72|785.14|776.04|785.33|776.23|784.74|775.64|14
1655760410000|2022-06-20 21:26:50|785.48|776.38|785.53|776.43|785.58|776.48|785.47|776.37|8
1655760420000|2022-06-20 21:27:00|785.54|776.44|785.85|776.75|785.87|776.77|785.51|776.41|15
1655760430000|2022-06-20 21:27:10|785.84|776.74|785.85|776.75|785.85|776.75|785.84|776.74|4
1655760440000|2022-06-20 21:27:20|785.87|776.77|785.85|776.75|785.89|776.79|785.82|776.72|5
1655760450000|2022-06-20 21:27:30|785.87|776.77|786.35|777.25|786.35|777.25|785.85|776.75|5
1655760460000|2022-06-20 21:27:40|786.37|777.27|786.38|777.28|786.38|777.28|786.33|777.23|11
1655760470000|2022-06-20 21:27:50|786.44|777.34|786.66|777.56|786.66|777.56|786.44|777.34|14
1655760480000|2022-06-20 21:28:00|786.62|777.52|786.68|777.58|786.73|777.63|786.6|777.5|9
1655760490000|2022-06-20 21:28:10|786.91|777.81|787.13|778.03|787.25|778.15|786.86|777.76|6
1655760500000|2022-06-20 21:28:20|787.06|777.96|787.13|778.03|787.25|778.15|787.06|777.96|6
1655760510000|2022-06-20 21:28:30|787.06|777.96|786.81|777.71|787.06|777.96|786.81|777.71|7
1655760520000|2022-06-20 21:28:40|786.82|777.72|786.84|777.74|786.84|777.74|786.81|777.71|12
1655760530000|2022-06-20 21:28:50|786.82|777.72|786.93|777.83|786.93|777.83|786.79|777.69|4
1655760540000|2022-06-20 21:29:00|786.84|777.74|786.82|777.72|786.84|777.74|786.82|777.72|2
1655760550000|2022-06-20 21:29:10|786.84|777.74|786.82|777.72|786.84|777.74|786.79|777.69|5
1655760560000|2022-06-20 21:29:20|786.84|777.74|786.82|777.72|786.84|777.74|786.82|777.72|2
1655760570000|2022-06-20 21:29:30|786.84|777.74|786.84|777.74|786.94|777.84|786.73|777.63|12
1655760580000|2022-06-20 21:29:40|786.82|777.72|786.35|777.25|786.82|777.72|786.19|777.09|11
1655760590000|2022-06-20 21:29:50|786.49|777.39|786|776.9|786.49|777.39|785.96|776.86|6
1655760600000|2022-06-20 21:30:00|786.05|776.95|785.98|776.88|786.05|776.95|785.97|776.87|3
1655760610000|2022-06-20 21:30:10|785.97|776.87|785.53|776.43|785.97|776.87|785.45|776.35|9
1655760620000|2022-06-20 21:30:20|785.51|776.41|785.38|776.28|785.51|776.41|785.38|776.28|5
1655760630000|2022-06-20 21:30:30|785.33|776.23|785.36|776.26|785.38|776.28|785.33|776.23|5
1655760640000|2022-06-20 21:30:40|785.39|776.29|785.2|776.1|785.41|776.31|785.2|776.1|7
1655760650000|2022-06-20 21:30:50|785.06|775.96|785.21|776.11|785.21|776.11|785.06|775.96|8
1655760660000|2022-06-20 21:31:00|785.15|776.05|785.08|775.98|785.21|776.11|785.06|775.96|4
1655760670000|2022-06-20 21:31:10|784.94|775.84|785.09|775.99|785.11|776.01|784.94|775.84|9
1655760680000|2022-06-20 21:31:20|785.01|775.91|784.99|775.89|785.09|775.99|784.95|775.85|5
1655760690000|2022-06-20 21:31:30|785.13|776.03|784.79|775.69|785.13|776.03|784.78|775.68|9
1655760700000|2022-06-20 21:31:40|784.75|775.65|784.6|775.5|784.75|775.65|784.6|775.5|4
1655760710000|2022-06-20 21:31:50|784.55|775.45|784.52|775.42|784.64|775.54|784.45|775.35|8
1655760720000|2022-06-20 21:32:00|784.51|775.41|784.51|775.41|784.61|775.51|784.48|775.38|6
1655760730000|2022-06-20 21:32:10|784.39|775.29|784.37|775.27|784.44|775.34|784.37|775.27|5
1655760740000|2022-06-20 21:32:20|784.41|775.31|784.41|775.31|784.41|775.31|784.06|774.96|5
1655760750000|2022-06-20 21:32:30|784.28|775.18|784.28|775.18|784.41|775.31|784.28|775.18|3
1655760760000|2022-06-20 21:32:40|784.41|775.31|783.96|774.86|784.41|775.31|783.91|774.81|11
1655760770000|2022-06-20 21:32:50|783.94|774.84|783.86|774.76|784.01|774.91|783.84|774.74|14
1655760780000|2022-06-20 21:33:00|783.98|774.88|783.4|774.3|783.98|774.88|783.4|774.3|9
1655760790000|2022-06-20 21:33:10|783.3|774.2|783.45|774.35|783.52|774.42|783.1|774|7
1655760800000|2022-06-20 21:33:20|783.15|774.05|783.17|774.07|783.32|774.22|783.15|774.05|4
1655760810000|2022-06-20 21:33:30|783.15|774.05|783.3|774.2|783.32|774.22|783.15|774.05|8
1655760820000|2022-06-20 21:33:40|783.17|774.07|783.19|774.09|783.3|774.2|783.17|774.07|5
1655760830000|2022-06-20 21:33:50|783.32|774.22|783.19|774.09|783.32|774.22|783.17|774.07|7
1655760840000|2022-06-20 21:34:00|783.32|774.22|783.12|774.02|783.75|774.65|783.12|774.02|7
1655760850000|2022-06-20 21:34:10|783.75|774.65|782.95|773.85|783.75|774.65|782.76|773.66|17
1655760860000|2022-06-20 21:34:20|782.91|773.81|782.68|773.58|783.05|773.95|782.46|773.36|13
1655760870000|2022-06-20 21:34:30|782.55|773.45|782.41|773.31|782.7|773.6|782.29|773.19|17
1655760880000|2022-06-20 21:34:40|782.58|773.48|782.41|773.31|782.58|773.48|782.41|773.31|4
1655760890000|2022-06-20 21:34:50|782.29|773.19|782.23|773.13|782.41|773.31|782.23|773.13|8
1655760900000|2022-06-20 21:35:00|782.22|773.12|781.92|772.82|782.22|773.12|781.85|772.75|16
1655760910000|2022-06-20 21:35:10|781.87|772.77|781.53|772.43|781.92|772.82|781.4|772.3|10
1655760920000|2022-06-20 21:35:20|781.38|772.28|781.6|772.5|781.6|772.5|781.19|772.09|5
1655760930000|2022-06-20 21:35:30|781.37|772.27|781.32|772.22|781.37|772.27|781.32|772.22|3
1655760940000|2022-06-20 21:35:40|781.15|772.05|780.51|771.41|781.15|772.05|780.51|771.41|10
1655760950000|2022-06-20 21:35:50|780.4|771.3|780.25|771.15|780.73|771.63|780.25|771.15|11
1655760960000|2022-06-20 21:36:00|780.3|771.2|780.36|771.26|780.64|771.54|780.25|771.15|10
1655760970000|2022-06-20 21:36:10|780.37|771.27|780.37|771.27|780.37|771.27|780.36|771.26|3
1655760980000|2022-06-20 21:36:20|780.54|771.44|780.01|770.91|780.54|771.44|780.01|770.91|3
1655761010000|2022-06-20 21:36:50|780.55|771.45|777.76|768.66|780.55|771.45|777.76|768.66|25
1655761020000|2022-06-20 21:37:00|777.87|768.77|776.85|767.75|777.87|768.77|776.8|767.7|11
1655761030000|2022-06-20 21:37:10|776.8|767.7|776.8|767.7|776.82|767.72|776.8|767.7|3
1655761040000|2022-06-20 21:37:20|776.77|767.67|777.91|768.81|777.91|768.81|776.77|767.67|11
1655761050000|2022-06-20 21:37:30|777.87|768.77|777.98|768.88|778.55|769.45|777.83|768.73|12
1655761060000|2022-06-20 21:37:40|778.04|768.94|778.04|768.94|778.04|768.94|778.04|768.94|1
1655761070000|2022-06-20 21:37:50|778.02|768.92|778.02|768.92|778.04|768.94|778|768.9|4
1655761080000|2022-06-20 21:38:00|778.14|769.04|778.44|769.34|778.52|769.42|778.14|769.04|5
1655761090000|2022-06-20 21:38:10|778.46|769.36|778.54|769.44|778.59|769.49|778.46|769.36|5
1655761100000|2022-06-20 21:38:20|778.55|769.45|778.43|769.33|778.67|769.57|778.29|769.19|12
1655761110000|2022-06-20 21:38:30|778.44|769.34|778.48|769.38|778.48|769.38|778.42|769.32|7
1655761120000|2022-06-20 21:38:40|778.47|769.37|777.87|768.77|778.56|769.46|777.65|768.55|25
1655761130000|2022-06-20 21:38:50|777.94|768.84|777.81|768.71|777.95|768.85|777.81|768.71|6
1655761150000|2022-06-20 21:39:10|777.76|768.66|777.76|768.66|777.76|768.66|777.76|768.66|1
1655761160000|2022-06-20 21:39:20|777.81|768.71|777.78|768.68|777.81|768.71|777.78|768.68|2
1655761170000|2022-06-20 21:39:30|777.88|768.78|778.14|769.04|778.18|769.08|777.88|768.78|4
1655761180000|2022-06-20 21:39:40|778.15|769.05|777.99|768.89|778.15|769.05|777.99|768.89|5
1655761190000|2022-06-20 21:39:50|778.75|769.65|777.89|768.79|778.75|769.65|777.89|768.79|8
1655761200000|2022-06-20 21:40:00|777.91|768.81|777.81|768.71|777.93|768.83|777.76|768.66|12
1655761210000|2022-06-20 21:40:10|777.85|768.75|777.8|768.7|777.85|768.75|777.8|768.7|3
1655761220000|2022-06-20 21:40:20|777.75|768.65|777.8|768.7|777.8|768.7|777.75|768.65|4
1655761230000|2022-06-20 21:40:30|777.85|768.75|777.83|768.73|777.85|768.75|777.8|768.7|4
1655761240000|2022-06-20 21:40:40|777.81|768.71|777.83|768.73|777.85|768.75|777.81|768.71|4
1655761250000|2022-06-20 21:40:50|777.85|768.75|778.29|769.19|778.55|769.45|777.83|768.73|9
1655761260000|2022-06-20 21:41:00|778.28|769.18|778.29|769.19|778.29|769.19|778.28|769.18|2
1655761270000|2022-06-20 21:41:10|778.33|769.23|778.32|769.22|778.33|769.23|778.32|769.22|8
1655761280000|2022-06-20 21:41:20|778.33|769.23|778.25|769.15|778.33|769.23|778.25|769.15|2
1655761290000|2022-06-20 21:41:30|778.8|769.7|778.39|769.29|778.8|769.7|777.98|768.88|12
1655761300000|2022-06-20 21:41:40|778.15|769.05|778.25|769.15|778.56|769.46|778.15|769.05|9
1655761310000|2022-06-20 21:41:50|778.54|769.44|778.69|769.59|778.69|769.59|778.29|769.19|8
1655761320000|2022-06-20 21:42:00|778.62|769.52|778.56|769.46|778.62|769.52|778.56|769.46|5
1655761330000|2022-06-20 21:42:10|778.65|769.55|778.74|769.64|778.74|769.64|778.65|769.55|7
1655761350000|2022-06-20 21:42:30|778.71|769.61|778.59|769.49|778.79|769.69|778.59|769.49|4
1655761360000|2022-06-20 21:42:40|778.66|769.56|778.65|769.55|778.77|769.67|778.62|769.52|7
1655761370000|2022-06-20 21:42:50|778.64|769.54|777.85|768.75|778.77|769.67|777.85|768.75|11
1655761380000|2022-06-20 21:43:00|777.94|768.84|777.21|768.11|777.94|768.84|777.21|768.11|9
1655761390000|2022-06-20 21:43:10|777.5|768.4|777.28|768.18|777.5|768.4|777.21|768.11|9
1655761410000|2022-06-20 21:43:30|777.29|768.19|777.29|768.19|777.29|768.19|777.29|768.19|1
1655761420000|2022-06-20 21:43:40|777.32|768.22|777.57|768.47|777.78|768.68|777.32|768.22|9
1655761430000|2022-06-20 21:43:50|777.72|768.62|777.52|768.42|777.72|768.62|777.51|768.41|9
1655761440000|2022-06-20 21:44:00|777.53|768.43|777.79|768.69|777.79|768.69|777.53|768.43|7
1655761450000|2022-06-20 21:44:10|777.76|768.66|778.01|768.91|778.1|769|777.76|768.66|9
1655761460000|2022-06-20 21:44:20|778|768.9|777.94|768.84|778|768.9|777.94|768.84|2
1655761470000|2022-06-20 21:44:30|777.93|768.83|777.94|768.84|778.38|769.28|777.93|768.83|5
1655761480000|2022-06-20 21:44:40|777.95|768.85|777.95|768.85|778.03|768.93|777.9|768.8|5
1655761490000|2022-06-20 21:44:50|777.9|768.8|777.95|768.85|777.95|768.85|777.9|768.8|2
1655761500000|2022-06-20 21:45:00|777.89|768.79|778.15|769.05|778.26|769.16|777.89|768.79|5
1655761510000|2022-06-20 21:45:10|777.99|768.89|777.97|768.87|778.38|769.28|777.86|768.76|4
1655761520000|2022-06-20 21:45:20|778.39|769.29|777.63|768.53|778.39|769.29|777.62|768.52|13
1655761530000|2022-06-20 21:45:30|777.61|768.51|777.29|768.19|777.67|768.57|777.29|768.19|9
1655761540000|2022-06-20 21:45:40|777.46|768.36|777.47|768.37|777.47|768.37|777.3|768.2|5
1655761550000|2022-06-20 21:45:50|777.59|768.49|776.77|767.67|777.59|768.49|776.77|767.67|8
1655761560000|2022-06-20 21:46:00|776.76|767.66|776.59|767.49|776.9|767.8|776.43|767.33|12
1655761570000|2022-06-20 21:46:10|776.57|767.47|776.5|767.4|776.57|767.47|776.27|767.17|8
1655761580000|2022-06-20 21:46:20|776.3|767.2|774.76|765.66|776.55|767.45|774.67|765.57|17
1655761590000|2022-06-20 21:46:30|774.82|765.72|775.04|765.94|775.12|766.02|774.76|765.66|11
1655761600000|2022-06-20 21:46:40|775.43|766.33|774.91|765.81|775.54|766.44|774.91|765.81|5
1655761610000|2022-06-20 21:46:50|774.86|765.76|774.79|765.69|774.97|765.87|774.67|765.57|7
1655761620000|2022-06-20 21:47:00|774.65|765.55|774.57|765.47|774.79|765.69|774.2|765.1|7
1655761640000|2022-06-20 21:47:20|774.32|765.22|774.32|765.22|774.32|765.22|774.32|765.22|1
1655761650000|2022-06-20 21:47:30|774.17|765.07|773.73|764.63|774.42|765.32|773.73|764.63|11
1655761660000|2022-06-20 21:47:40|773.91|764.81|773.93|764.83|774.6|765.5|773.79|764.69|13
1655761670000|2022-06-20 21:47:50|773.92|764.82|773.78|764.68|773.92|764.82|773.78|764.68|3
1655761680000|2022-06-20 21:48:00|773.95|764.85|774.61|765.51|774.61|765.51|773.95|764.85|6
1655761690000|2022-06-20 21:48:10|774.8|765.7|774.82|765.72|775.22|766.12|774.66|765.56|14
1655761700000|2022-06-20 21:48:20|774.91|765.81|774.79|765.69|774.91|765.81|774.7|765.6|4
1655761710000|2022-06-20 21:48:30|774.96|765.86|774.96|765.86|774.96|765.86|774.96|765.86|1
1655761720000|2022-06-20 21:48:40|775.44|766.34|774.76|765.66|775.44|766.34|774.69|765.59|4
1655761740000|2022-06-20 21:49:00|774.68|765.58|774.66|765.56|774.76|765.66|774.53|765.43|12
1655761750000|2022-06-20 21:49:10|774.46|765.36|774.46|765.36|774.46|765.36|774.46|765.36|1
1655761760000|2022-06-20 21:49:20|774.58|765.48|774.58|765.48|774.58|765.48|774.43|765.33|8
1655761770000|2022-06-20 21:49:30|774.7|765.6|774.58|765.48|774.9|765.8|774.58|765.48|3
1655761780000|2022-06-20 21:49:40|774.35|765.25|773.64|764.54|774.35|765.25|773.64|764.54|8
1655761790000|2022-06-20 21:49:50|773.48|764.38|773.48|764.38|773.7|764.6|773.48|764.38|4
1655761800000|2022-06-20 21:50:00|773.41|764.31|773.56|764.46|773.8|764.7|773.37|764.27|12
1655761810000|2022-06-20 21:50:10|773.51|764.41|773.83|764.73|773.83|764.73|773.51|764.41|9
1655761820000|2022-06-20 21:50:20|773.79|764.69|773.79|764.69|773.79|764.69|773.68|764.58|3
1655761830000|2022-06-20 21:50:30|773.68|764.58|773.68|764.58|773.68|764.58|773.68|764.58|1
1655761840000|2022-06-20 21:50:40|773.56|764.46|773.52|764.42|773.68|764.58|773.41|764.31|7
1655761850000|2022-06-20 21:50:50|773.64|764.54|773.59|764.49|773.64|764.54|773.59|764.49|3
1655761860000|2022-06-20 21:51:00|773.6|764.5|773.67|764.57|773.85|764.75|773.6|764.5|5
1655761870000|2022-06-20 21:51:10|773.9|764.8|773.55|764.45|773.9|764.8|773.46|764.36|7
1655761880000|2022-06-20 21:51:20|773.67|764.57|773.55|764.45|773.67|764.57|773.55|764.45|2
1655761890000|2022-06-20 21:51:30|773.67|764.57|773.67|764.57|773.67|764.57|773.5|764.4|3
1655761900000|2022-06-20 21:51:40|773.85|764.75|773.4|764.3|773.85|764.75|773.4|764.3|6
1655761910000|2022-06-20 21:51:50|773.67|764.57|772.93|763.83|773.68|764.58|772.93|763.83|6
1655761920000|2022-06-20 21:52:00|773.55|764.45|773.45|764.35|773.55|764.45|772.88|763.78|4
1655761930000|2022-06-20 21:52:10|773.38|764.28|773.02|763.92|773.5|764.4|772.87|763.77|9
1655761940000|2022-06-20 21:52:20|773.42|764.32|773.42|764.32|773.42|764.32|773.14|764.04|4
1655761950000|2022-06-20 21:52:30|773.15|764.05|772.38|763.28|773.16|764.06|772.38|763.28|12
1655761960000|2022-06-20 21:52:40|772.11|763.01|772.38|763.28|772.39|763.29|772.02|762.92|12
1655761970000|2022-06-20 21:52:50|772.45|763.35|772.06|762.96|772.63|763.53|772.01|762.91|10
1655761980000|2022-06-20 21:53:00|771.97|762.87|772.33|763.23|772.51|763.41|771.97|762.87|9
1655761990000|2022-06-20 21:53:10|772.42|763.32|772.44|763.34|772.87|763.77|772.25|763.15|16
1655762000000|2022-06-20 21:53:20|772.55|763.45|772.7|763.6|772.95|763.85|772.55|763.45|7
1655762010000|2022-06-20 21:53:30|772.86|763.76|772.85|763.75|772.91|763.81|772.85|763.75|4
1655762020000|2022-06-20 21:53:40|772.79|763.69|772.93|763.83|772.93|763.83|772.77|763.67|4
1655762040000|2022-06-20 21:54:00|772.87|763.77|773.1|764|773.11|764.01|772.79|763.69|12
1655762050000|2022-06-20 21:54:10|773.11|764.01|773.26|764.16|773.32|764.22|773|763.9|7
1655762060000|2022-06-20 21:54:20|773.65|764.55|773.6|764.5|773.65|764.55|773.46|764.36|4
1655762070000|2022-06-20 21:54:30|773.44|764.34|773.76|764.66|773.85|764.75|773.32|764.22|16
1655762080000|2022-06-20 21:54:40|773.81|764.71|773.8|764.7|774.1|765|773.8|764.7|7
1655762090000|2022-06-20 21:54:50|773.72|764.62|773.86|764.76|774.4|765.3|773.72|764.62|7
1655762100000|2022-06-20 21:55:00|773.79|764.69|774.84|765.74|774.88|765.78|773.79|764.69|13
1655762110000|2022-06-20 21:55:10|774.79|765.69|775.11|766.01|775.11|766.01|774.79|765.69|11
1655762120000|2022-06-20 21:55:20|775.03|765.93|774.98|765.88|775.23|766.13|774.98|765.88|8
1655762130000|2022-06-20 21:55:30|775.03|765.93|775.21|766.11|775.7|766.6|775.03|765.93|7
1655762140000|2022-06-20 21:55:40|775.5|766.4|775.65|766.55|775.67|766.57|775.21|766.11|9
1655762150000|2022-06-20 21:55:50|775.53|766.43|776.92|767.82|776.92|767.82|775.53|766.43|19
1655762160000|2022-06-20 21:56:00|777.05|767.95|776.04|766.94|777.05|767.95|775.98|766.88|14
1655762170000|2022-06-20 21:56:10|776.1|767|776.11|767.01|776.11|767.01|776.1|767|6
1655762180000|2022-06-20 21:56:20|776.1|767|775.83|766.73|776.26|767.16|775.73|766.63|14
1655762190000|2022-06-20 21:56:30|775.82|766.72|775.38|766.28|775.92|766.82|775.38|766.28|7
1655762200000|2022-06-20 21:56:40|775.7|766.6|775.7|766.6|775.7|766.6|775.7|766.6|1
1655762210000|2022-06-20 21:56:50|775.83|766.73|775.71|766.61|775.83|766.73|775.68|766.58|5
1655762220000|2022-06-20 21:57:00|775.78|766.68|775.85|766.75|775.93|766.83|775.77|766.67|7
1655762230000|2022-06-20 21:57:10|775.79|766.69|775.72|766.62|775.93|766.83|775.72|766.62|4
1655762240000|2022-06-20 21:57:20|775.63|766.53|775.6|766.5|775.72|766.62|775.47|766.37|5
1655762250000|2022-06-20 21:57:30|775.44|766.34|775.49|766.39|775.62|766.52|775.22|766.12|10
1655762260000|2022-06-20 21:57:40|775.7|766.6|775.46|766.36|775.7|766.6|775.22|766.12|7
1655762270000|2022-06-20 21:57:50|775.45|766.35|775.46|766.36|775.46|766.36|775.24|766.14|6
1655762280000|2022-06-20 21:58:00|775.62|766.52|775.69|766.59|775.8|766.7|775.46|766.36|9
1655762290000|2022-06-20 21:58:10|775.87|766.77|775.77|766.67|775.87|766.77|775.77|766.67|2
1655762300000|2022-06-20 21:58:20|775.7|766.6|775.77|766.67|775.77|766.67|775.7|766.6|2
1655762310000|2022-06-20 21:58:30|775.7|766.6|775.61|766.51|775.77|766.67|775.61|766.51|3
1655762320000|2022-06-20 21:58:40|775.23|766.13|775.62|766.52|775.62|766.52|775.23|766.13|6
1655762330000|2022-06-20 21:58:50|775.85|766.75|776.07|766.97|776.26|767.16|775.62|766.52|7
1655762340000|2022-06-20 21:59:00|776.25|767.15|776.15|767.05|776.25|767.15|776.14|767.04|14
1655762350000|2022-06-20 21:59:10|776.5|767.4|775.86|766.76|776.5|767.4|775.77|766.67|7
1655762360000|2022-06-20 21:59:20|775.92|766.82|775.93|766.83|775.93|766.83|775.92|766.82|2
1655762370000|2022-06-20 21:59:30|776.04|766.94|775.71|766.61|776.04|766.94|775.71|766.61|8
1655762380000|2022-06-20 21:59:40|775.64|766.54|775.73|766.63|775.83|766.73|775.53|766.43|8
1655762390000|2022-06-20 21:59:50|775.72|766.62|775.8|766.7|775.83|766.73|775.72|766.62|6
1655762400000|2022-06-20 22:00:00|775.84|766.74|775.62|766.52|776.64|767.54|775.62|766.52|19
1655762410000|2022-06-20 22:00:10|775.67|766.57|776.45|767.35|776.45|767.35|775.67|766.57|19
1655762420000|2022-06-20 22:00:20|776.28|767.18|776.58|767.48|776.68|767.58|776.28|767.18|4
1655762430000|2022-06-20 22:00:30|776.47|767.37|776.67|767.57|777.4|768.3|776.47|767.37|22
1655762440000|2022-06-20 22:00:40|776.63|767.53|775.97|766.87|776.88|767.78|775.85|766.75|24
1655762450000|2022-06-20 22:00:50|775.85|766.75|774.95|765.85|775.88|766.78|774.95|765.85|13
1655762460000|2022-06-20 22:01:00|774.9|765.8|775.33|766.23|775.33|766.23|774.87|765.77|15
1655762470000|2022-06-20 22:01:10|775.23|766.13|775.62|766.52|775.62|766.52|775.23|766.13|8
1655762480000|2022-06-20 22:01:20|775.29|766.19|775.35|766.25|775.62|766.52|775.26|766.16|9
1655762490000|2022-06-20 22:01:30|775.37|766.27|774.95|765.85|775.69|766.59|774.87|765.77|17
1655762500000|2022-06-20 22:01:40|774.96|765.86|774.92|765.82|775.02|765.92|774.92|765.82|4
1655762510000|2022-06-20 22:01:50|774.99|765.89|774.95|765.85|774.99|765.89|774.95|765.85|4
1655762520000|2022-06-20 22:02:00|774.97|765.87|774.87|765.77|775.05|765.95|774.83|765.73|10
1655762530000|2022-06-20 22:02:10|774.84|765.74|774.55|765.45|774.91|765.81|774.17|765.07|12
1655762540000|2022-06-20 22:02:20|774.7|765.6|774.18|765.08|774.7|765.6|773.5|764.4|17
1655762550000|2022-06-20 22:02:30|774.17|765.07|774.59|765.49|774.59|765.49|774.15|765.05|8
1655762560000|2022-06-20 22:02:40|774.2|765.1|773.61|764.51|774.2|765.1|773.49|764.39|12
1655762570000|2022-06-20 22:02:50|773.43|764.33|773.43|764.33|773.43|764.33|773.43|764.33|1
1655762580000|2022-06-20 22:03:00|773.2|764.1|772.45|763.35|773.2|764.1|772.45|763.35|27
1655762590000|2022-06-20 22:03:10|772.68|763.58|772.5|763.4|772.68|763.58|772.36|763.26|20
1655762600000|2022-06-20 22:03:20|772.58|763.48|772.49|763.39|772.58|763.48|772.47|763.37|10
1655762610000|2022-06-20 22:03:30|772.5|763.4|772.54|763.44|772.78|763.68|772.5|763.4|17
1655762620000|2022-06-20 22:03:40|772.55|763.45|772.39|763.29|772.85|763.75|772.17|763.07|19
1655762630000|2022-06-20 22:03:50|772.27|763.17|772.06|762.96|772.61|763.51|772.05|762.95|11
1655762640000|2022-06-20 22:04:00|772.08|762.98|773.03|763.93|773.29|764.19|772.08|762.98|30
1655762650000|2022-06-20 22:04:10|773.02|763.92|772.7|763.6|773.05|763.95|772.35|763.25|20
1655762660000|2022-06-20 22:04:20|772.62|763.52|773.05|763.95|773.05|763.95|772.43|763.33|17
1655762670000|2022-06-20 22:04:30|773.01|763.91|772.73|763.63|773.01|763.91|772.64|763.54|8
1655762680000|2022-06-20 22:04:40|772.74|763.64|772.8|763.7|773.29|764.19|772.73|763.63|17
1655762690000|2022-06-20 22:04:50|772.79|763.69|772.96|763.86|773.05|763.95|772.66|763.56|17
1655762700000|2022-06-20 22:05:00|772.88|763.78|772.88|763.78|772.95|763.85|772.57|763.47|23
1655762710000|2022-06-20 22:05:10|772.72|763.62|772.72|763.62|772.91|763.81|772.41|763.31|18
1655762720000|2022-06-20 22:05:20|772.67|763.57|772.04|762.94|772.94|763.84|771.93|762.83|21
1655762730000|2022-06-20 22:05:30|772.13|763.03|771.98|762.88|772.13|763.03|771.83|762.73|15
1655762740000|2022-06-20 22:05:40|771.91|762.81|771.02|761.92|771.98|762.88|770.81|761.71|24
1655762750000|2022-06-20 22:05:50|771.03|761.93|771.33|762.23|771.55|762.45|770.82|761.72|16
1655762760000|2022-06-20 22:06:00|771.38|762.28|770.67|761.57|771.4|762.3|770.67|761.57|7
1655762770000|2022-06-20 22:06:10|770.62|761.52|770.58|761.48|770.96|761.86|770.36|761.26|22
1655762780000|2022-06-20 22:06:20|770.57|761.47|769.45|760.35|770.62|761.52|769.45|760.35|15
1655762790000|2022-06-20 22:06:30|769.54|760.44|769.69|760.59|769.95|760.85|769.27|760.17|19
1655762800000|2022-06-20 22:06:40|769.7|760.6|769.69|760.59|769.7|760.6|769.68|760.58|8
1655762810000|2022-06-20 22:06:50|769.68|760.58|769.74|760.64|769.79|760.69|769.68|760.58|9
1655762820000|2022-06-20 22:07:00|769.79|760.69|770.3|761.2|770.87|761.77|769.79|760.69|22
1655762830000|2022-06-20 22:07:10|770.26|761.16|770.51|761.41|770.62|761.52|770.05|760.95|19
1655762840000|2022-06-20 22:07:20|770.23|761.13|770.5|761.4|770.82|761.72|770.23|761.13|18
1655762850000|2022-06-20 22:07:30|770.51|761.41|770.66|761.56|770.87|761.77|770.51|761.41|21
1655762860000|2022-06-20 22:07:40|770.47|761.37|770.49|761.39|770.49|761.39|770.3|761.2|3
1655762870000|2022-06-20 22:07:50|770.3|761.2|770.12|761.02|770.6|761.5|770.05|760.95|10
1655762880000|2022-06-20 22:08:00|770.13|761.03|770.64|761.54|770.7|761.6|770.13|761.03|19
1655762890000|2022-06-20 22:08:10|770.77|761.67|771.39|762.29|771.49|762.39|770.77|761.67|22
1655762900000|2022-06-20 22:08:20|771.4|762.3|771.63|762.53|772.46|763.36|771.4|762.3|24
1655762910000|2022-06-20 22:08:30|771.64|762.54|771.89|762.79|771.93|762.83|771.64|762.54|18
1655762920000|2022-06-20 22:08:40|771.86|762.76|771.75|762.65|771.93|762.83|771.6|762.5|14
1655762930000|2022-06-20 22:08:50|771.4|762.3|771.6|762.5|771.72|762.62|771.17|762.07|18
1655762940000|2022-06-20 22:09:00|771.72|762.62|771.75|762.65|771.95|762.85|771.72|762.62|9
1655762950000|2022-06-20 22:09:10|771.74|762.64|771.56|762.46|771.8|762.7|771.54|762.44|13
1655762960000|2022-06-20 22:09:20|771.58|762.48|771.58|762.48|771.58|762.48|771.58|762.48|1
1655762970000|2022-06-20 22:09:30|771.66|762.56|771.64|762.54|771.78|762.68|771.63|762.53|7
1655762980000|2022-06-20 22:09:40|771.63|762.53|770.96|761.86|771.63|762.53|770.96|761.86|18
1655762990000|2022-06-20 22:09:50|770.97|761.87|770.05|760.95|770.97|761.87|769.87|760.77|15
1655763000000|2022-06-20 22:10:00|769.99|760.89|769.86|760.76|770.07|760.97|769.86|760.76|11
1655763010000|2022-06-20 22:10:10|769.95|760.85|769.94|760.84|770.07|760.97|769.89|760.79|6
1655763020000|2022-06-20 22:10:20|770.19|761.09|771.33|762.23|771.76|762.66|770.19|761.09|19
1655763030000|2022-06-20 22:10:30|771.38|762.28|771.74|762.64|772.4|763.3|771.38|762.28|23
1655763040000|2022-06-20 22:10:40|771.92|762.82|771.72|762.62|771.92|762.82|771.72|762.62|8
1655763050000|2022-06-20 22:10:50|771.8|762.7|771.89|762.79|771.92|762.82|771.8|762.7|10
1655763060000|2022-06-20 22:11:00|771.9|762.8|771.58|762.48|772.22|763.12|771.49|762.39|16
1655763070000|2022-06-20 22:11:10|771.51|762.41|771.79|762.69|771.89|762.79|771.48|762.38|18
1655763080000|2022-06-20 22:11:20|771.75|762.65|771.96|762.86|772.17|763.07|771.71|762.61|13
1655763090000|2022-06-20 22:11:30|772.04|762.94|772.17|763.07|772.47|763.37|772.04|762.94|18
1655763100000|2022-06-20 22:11:40|772.16|763.06|772.05|762.95|772.39|763.29|772.03|762.93|9
1655763110000|2022-06-20 22:11:50|772.39|763.29|772.39|763.29|772.39|763.29|772.05|762.95|7
1655763120000|2022-06-20 22:12:00|772.65|763.55|772.35|763.25|772.7|763.6|771.95|762.85|10
1655763130000|2022-06-20 22:12:10|772.54|763.44|772.27|763.17|772.54|763.44|772.27|763.17|5
1655763140000|2022-06-20 22:12:20|772.16|763.06|772.59|763.49|772.6|763.5|771.97|762.87|12
1655763150000|2022-06-20 22:12:30|772.44|763.34|772.55|763.45|772.64|763.54|772.37|763.27|10
1655763160000|2022-06-20 22:12:40|772.45|763.35|772.53|763.43|772.71|763.61|772.44|763.34|7
1655763170000|2022-06-20 22:12:50|772.33|763.23|772.33|763.23|772.53|763.43|772.33|763.23|3
1655763180000|2022-06-20 22:13:00|772.53|763.43|772.64|763.54|772.64|763.54|772.42|763.32|18
1655763190000|2022-06-20 22:13:10|772.63|763.53|772.27|763.17|772.63|763.53|772.27|763.17|8
1655763200000|2022-06-20 22:13:20|772.6|763.5|771.9|762.8|772.6|763.5|771.88|762.78|22
1655763210000|2022-06-20 22:13:30|771.89|762.79|771.85|762.75|771.89|762.79|771.68|762.58|7
1655763220000|2022-06-20 22:13:40|771.87|762.77|771.89|762.79|771.92|762.82|771.87|762.77|4
1655763230000|2022-06-20 22:13:50|771.88|762.78|771.73|762.63|771.89|762.79|771.73|762.63|5
1655763240000|2022-06-20 22:14:00|771.69|762.59|771.71|762.61|771.82|762.72|771.65|762.55|11
1655763250000|2022-06-20 22:14:10|771.64|762.54|771.78|762.68|772.17|763.07|771.64|762.54|17
1655763260000|2022-06-20 22:14:20|771.79|762.69|771.78|762.68|771.79|762.69|771.73|762.63|8
1655763270000|2022-06-20 22:14:30|771.73|762.63|771.61|762.51|771.73|762.63|771.51|762.41|26
1655763280000|2022-06-20 22:14:40|771.68|762.58|770.98|761.88|771.68|762.58|770.88|761.78|22
1655763290000|2022-06-20 22:14:50|770.91|761.81|770.59|761.49|770.98|761.88|770.51|761.41|15
1655763300000|2022-06-20 22:15:00|770.69|761.59|770.71|761.61|770.84|761.74|770.43|761.33|16
1655763310000|2022-06-20 22:15:10|770.72|761.62|771.28|762.18|771.82|762.72|770.72|761.62|19
1655763320000|2022-06-20 22:15:20|771.57|762.47|771.63|762.53|771.8|762.7|771.28|762.18|13
1655763330000|2022-06-20 22:15:30|771.47|762.37|771.63|762.53|771.63|762.53|771.46|762.36|7
1655763340000|2022-06-20 22:15:40|771.49|762.39|772.06|762.96|772.28|763.18|771.49|762.39|17
1655763350000|2022-06-20 22:15:50|772.07|762.97|771.94|762.84|772.07|762.97|771.88|762.78|13
1655763360000|2022-06-20 22:16:00|771.95|762.85|771.82|762.72|771.95|762.85|771.7|762.6|15
1655763370000|2022-06-20 22:16:10|771.85|762.75|771.95|762.85|772.15|763.05|771.83|762.73|8
1655763380000|2022-06-20 22:16:20|772.17|763.07|771.91|762.81|772.25|763.15|771.91|762.81|11
1655763390000|2022-06-20 22:16:30|771.77|762.67|771.03|761.93|771.88|762.78|770.93|761.83|21
1655763400000|2022-06-20 22:16:40|771.04|761.94|769.94|760.84|771.04|761.94|769.94|760.84|17
1655763410000|2022-06-20 22:16:50|769.91|760.81|768.83|759.73|769.91|760.81|768.83|759.73|22
1655763420000|2022-06-20 22:17:00|768.92|759.82|768.36|759.26|768.93|759.83|768.31|759.21|23
1655763430000|2022-06-20 22:17:10|768.32|759.22|768.55|759.45|768.64|759.54|768.17|759.07|21
1655763440000|2022-06-20 22:17:20|768.52|759.42|767.92|758.82|768.67|759.57|767.92|758.82|22
1655763450000|2022-06-20 22:17:30|767.97|758.87|767.64|758.54|767.99|758.89|767.58|758.48|28
1655763460000|2022-06-20 22:17:40|767.63|758.53|767.68|758.58|767.68|758.58|767.54|758.44|25
1655763470000|2022-06-20 22:17:50|767.88|758.78|767.92|758.82|768.85|759.75|767.82|758.72|18
1655763480000|2022-06-20 22:18:00|767.97|758.87|767.66|758.56|768|758.9|767.65|758.55|16
1655763490000|2022-06-20 22:18:10|767.84|758.74|767.6|758.5|767.84|758.74|767.58|758.48|12
1655763500000|2022-06-20 22:18:20|767.68|758.58|768.85|759.75|768.86|759.76|767.68|758.58|19
1655763510000|2022-06-20 22:18:30|768.84|759.74|768.83|759.73|768.84|759.74|768.21|759.11|16
1655763520000|2022-06-20 22:18:40|768.82|759.72|768.94|759.84|768.95|759.85|768.48|759.38|19
1655763530000|2022-06-20 22:18:50|768.74|759.64|768.6|759.5|768.83|759.73|768.44|759.34|8
1655763540000|2022-06-20 22:19:00|768.36|759.26|767.89|758.79|768.36|759.26|767.67|758.57|19
1655763550000|2022-06-20 22:19:10|767.84|758.74|768.32|759.22|768.62|759.52|767.84|758.74|17
1655763560000|2022-06-20 22:19:20|768.35|759.25|768.92|759.82|768.97|759.87|768.35|759.25|10
1655763570000|2022-06-20 22:19:30|768.95|759.85|769.5|760.4|769.68|760.58|768.91|759.81|17
1655763580000|2022-06-20 22:19:40|769.68|760.58|768.95|759.85|769.76|760.66|768.83|759.73|20
1655763590000|2022-06-20 22:19:50|768.92|759.82|768.86|759.76|768.98|759.88|768.86|759.76|20
1655763600000|2022-06-20 22:20:00|768.85|759.75|768.88|759.78|768.88|759.78|768.76|759.66|14
1655763610000|2022-06-20 22:20:10|768.87|759.77|769.15|760.05|769.23|760.13|768.87|759.77|18
1655763620000|2022-06-20 22:20:20|769.56|760.46|769.63|760.53|769.7|760.6|769.2|760.1|10
1655763630000|2022-06-20 22:20:30|769.64|760.54|769.72|760.62|769.8|760.7|769.44|760.34|18
1655763640000|2022-06-20 22:20:40|769.65|760.55|770.14|761.04|770.14|761.04|769.53|760.43|17
1655763650000|2022-06-20 22:20:50|769.96|760.86|771.97|762.87|771.97|762.87|769.96|760.86|26
1655763660000|2022-06-20 22:21:00|771.96|762.86|771.38|762.28|772.03|762.93|771.33|762.23|19
1655763670000|2022-06-20 22:21:10|771.39|762.29|771.65|762.55|771.65|762.55|771.34|762.24|19
1655763680000|2022-06-20 22:21:20|771.78|762.68|770.81|761.71|771.78|762.68|770.81|761.71|23
1655763690000|2022-06-20 22:21:30|770.35|761.25|770.09|760.99|770.9|761.8|769.89|760.79|22
1655763700000|2022-06-20 22:21:40|770.22|761.12|770.74|761.64|770.97|761.87|770.22|761.12|11
1655763710000|2022-06-20 22:21:50|770.73|761.63|770.62|761.52|770.74|761.64|770.62|761.52|5
1655763720000|2022-06-20 22:22:00|770.68|761.58|770.53|761.43|770.73|761.63|770.43|761.33|14
1655763730000|2022-06-20 22:22:10|770.69|761.59|770.53|761.43|770.8|761.7|770.39|761.29|10
1655763740000|2022-06-20 22:22:20|770.39|761.29|770.53|761.43|770.53|761.43|770.39|761.29|4
1655763750000|2022-06-20 22:22:30|770.6|761.5|770.86|761.76|770.86|761.76|770.6|761.5|3
1655763760000|2022-06-20 22:22:40|770.82|761.72|770.72|761.62|770.86|761.76|770.72|761.62|8
1655763770000|2022-06-20 22:22:50|770.71|761.61|770.88|761.78|770.89|761.79|770.66|761.56|7
1655763790000|2022-06-20 22:23:10|770.83|761.73|770.64|761.54|770.86|761.76|770.58|761.48|12
1655763800000|2022-06-20 22:23:20|770.63|761.53|770.81|761.71|770.93|761.83|770.6|761.5|12
1655763810000|2022-06-20 22:23:30|770.91|761.81|770.73|761.63|770.91|761.81|770.73|761.63|9
1655763820000|2022-06-20 22:23:40|770.79|761.69|770.71|761.61|770.89|761.79|770.52|761.42|21
1655763830000|2022-06-20 22:23:50|770.54|761.44|769.82|760.72|770.71|761.61|769.82|760.72|10
1655763840000|2022-06-20 22:24:00|769.81|760.71|769.77|760.67|769.82|760.72|769.77|760.67|25
1655763850000|2022-06-20 22:24:10|769.82|760.72|769.65|760.55|769.82|760.72|769.62|760.52|9
1655763860000|2022-06-20 22:24:20|769.61|760.51|768.82|759.72|769.81|760.71|768.79|759.69|17
1655763870000|2022-06-20 22:24:30|768.78|759.68|768.77|759.67|768.86|759.76|768.29|759.19|17
1655763880000|2022-06-20 22:24:40|768.73|759.63|769.56|760.46|769.8|760.7|768.73|759.63|26
1655763890000|2022-06-20 22:24:50|768.91|759.81|768.73|759.63|769.03|759.93|768.69|759.59|17
1655763900000|2022-06-20 22:25:00|768.69|759.59|768.72|759.62|768.93|759.83|768.68|759.58|9
1655763910000|2022-06-20 22:25:10|768.78|759.68|769.76|760.66|769.79|760.69|768.77|759.67|19
1655763920000|2022-06-20 22:25:20|769.86|760.76|770.2|761.1|770.2|761.1|769.75|760.65|21
1655763930000|2022-06-20 22:25:30|770.3|761.2|770.63|761.53|770.63|761.53|769.94|760.84|16
1655763940000|2022-06-20 22:25:40|770.4|761.3|770.33|761.23|770.42|761.32|770.32|761.22|9
1655763950000|2022-06-20 22:25:50|770.38|761.28|771.77|762.67|771.88|762.78|770.38|761.28|21
1655763960000|2022-06-20 22:26:00|771.76|762.66|772.23|763.13|772.51|763.41|771.65|762.55|25
1655763970000|2022-06-20 22:26:10|772.32|763.22|771.82|762.72|772.56|763.46|771.78|762.68|22
1655763980000|2022-06-20 22:26:20|771.79|762.69|771.74|762.64|771.88|762.78|771.41|762.31|14
1655763990000|2022-06-20 22:26:30|771.67|762.57|772.06|762.96|772.29|763.19|771.67|762.57|16
1655764000000|2022-06-20 22:26:40|772.05|762.95|771.91|762.81|772.05|762.95|771.91|762.81|7
1655764010000|2022-06-20 22:26:50|771.95|762.85|771.93|762.83|772.47|763.37|771.78|762.68|18
1655764020000|2022-06-20 22:27:00|771.92|762.82|772.57|763.47|772.83|763.73|771.78|762.68|26
1655764030000|2022-06-20 22:27:10|772.71|763.61|772.57|763.47|772.81|763.71|772.55|763.45|18
1655764040000|2022-06-20 22:27:20|772.55|763.45|771.94|762.84|772.66|763.56|771.92|762.82|22
1655764050000|2022-06-20 22:27:30|771.92|762.82|772.52|763.42|772.73|763.63|771.92|762.82|16
1655764060000|2022-06-20 22:27:40|772.63|763.53|772.54|763.44|772.7|763.6|772.17|763.07|15
1655764070000|2022-06-20 22:27:50|772.45|763.35|772.38|763.28|772.45|763.35|771.93|762.83|13
1655764080000|2022-06-20 22:28:00|772.8|763.7|772.22|763.12|772.8|763.7|771.96|762.86|23
1655764090000|2022-06-20 22:28:10|772.23|763.13|772.01|762.91|772.28|763.18|771.96|762.86|15
1655764100000|2022-06-20 22:28:20|772|762.9|772.51|763.41|772.77|763.67|771.91|762.81|20
1655764110000|2022-06-20 22:28:30|772.58|763.48|772.54|763.44|772.71|763.61|772.22|763.12|18
1655764120000|2022-06-20 22:28:40|772.69|763.59|771.73|762.63|772.77|763.67|771.73|762.63|20
1655764130000|2022-06-20 22:28:50|771.62|762.52|772.14|763.04|772.35|763.25|771.45|762.35|21
1655764140000|2022-06-20 22:29:00|772.17|763.07|772.34|763.24|772.43|763.33|772.17|763.07|13
1655764150000|2022-06-20 22:29:10|772.39|763.29|773.01|763.91|773.05|763.95|772.38|763.28|17
1655764160000|2022-06-20 22:29:20|772.91|763.81|772.89|763.79|773.01|763.91|772.84|763.74|6
1655764170000|2022-06-20 22:29:30|773.13|764.03|773|763.9|773.18|764.08|772.79|763.69|10
1655764180000|2022-06-20 22:29:40|772.9|763.8|772.89|763.79|773.05|763.95|772.65|763.55|20
1655764190000|2022-06-20 22:29:50|772.87|763.77|773.84|764.74|773.84|764.74|772.87|763.77|11
1655764200000|2022-06-20 22:30:00|773.9|764.8|774.11|765.01|774.26|765.16|773.64|764.54|23
1655764210000|2022-06-20 22:30:10|774.12|765.02|774.91|765.81|774.91|765.81|774.11|765.01|19
1655764220000|2022-06-20 22:30:20|774.9|765.8|775.84|766.74|775.84|766.74|774.85|765.75|20
1655764230000|2022-06-20 22:30:30|775.49|766.39|775.83|766.73|776.36|767.26|775.49|766.39|23
1655764240000|2022-06-20 22:30:40|775.82|766.72|776.27|767.17|776.27|767.17|775.54|766.44|17
1655764250000|2022-06-20 22:30:50|776.36|767.26|776.79|767.69|777.07|767.97|776.2|767.1|25
1655764260000|2022-06-20 22:31:00|776.78|767.68|777.01|767.91|777.54|768.44|776.69|767.59|20
1655764270000|2022-06-20 22:31:10|776.94|767.84|776.5|767.4|776.99|767.89|776.5|767.4|15
1655764280000|2022-06-20 22:31:20|776.6|767.5|775.98|766.88|776.6|767.5|775.8|766.7|25
1655764290000|2022-06-20 22:31:30|776|766.9|775.86|766.76|776.03|766.93|775.75|766.65|12
1655764300000|2022-06-20 22:31:40|775.87|766.77|776.09|766.99|776.65|767.55|775.86|766.76|19
1655764310000|2022-06-20 22:31:50|776.02|766.92|775.77|766.67|776.44|767.34|775.77|766.67|13
1655764320000|2022-06-20 22:32:00|775.76|766.66|775.66|766.56|775.76|766.66|775.56|766.46|6
1655764330000|2022-06-20 22:32:10|775.67|766.57|775.56|766.46|775.78|766.68|775.51|766.41|8
1655764340000|2022-06-20 22:32:20|775.55|766.45|775.49|766.39|775.64|766.54|775.41|766.31|11
1655764350000|2022-06-20 22:32:30|775.85|766.75|775.31|766.21|775.85|766.75|775.31|766.21|9
1655764360000|2022-06-20 22:32:40|775.36|766.26|775.36|766.26|775.49|766.39|775.36|766.26|5
1655764370000|2022-06-20 22:32:50|775.31|766.21|775.1|766|775.49|766.39|775.1|766|9
1655764380000|2022-06-20 22:33:00|775.24|766.14|774.73|765.63|775.24|766.14|774.73|765.63|6
1655764390000|2022-06-20 22:33:10|774.89|765.79|774.72|765.62|775|765.9|774.72|765.62|9
1655764400000|2022-06-20 22:33:20|774.71|765.61|774.95|765.85|775.1|766|774.71|765.61|12
1655764410000|2022-06-20 22:33:30|774.9|765.8|774.87|765.77|775.13|766.03|774.87|765.77|10
1655764420000|2022-06-20 22:33:40|774.89|765.79|775.54|766.44|775.65|766.55|774.89|765.79|9
1655764430000|2022-06-20 22:33:50|775.66|766.56|775.15|766.05|775.79|766.69|775.15|766.05|16
1655764440000|2022-06-20 22:34:00|775.12|766.02|775.46|766.36|775.69|766.59|775.09|765.99|15
1655764450000|2022-06-20 22:34:10|775.15|766.05|775.54|766.44|775.54|766.44|775.15|766.05|7
1655764460000|2022-06-20 22:34:20|775.25|766.15|775.95|766.85|776.03|766.93|775.16|766.06|25
1655764470000|2022-06-20 22:34:30|775.94|766.84|775.93|766.83|776.16|767.06|775.93|766.83|8
1655764480000|2022-06-20 22:34:40|775.92|766.82|775.79|766.69|775.92|766.82|775.78|766.68|7
1655764490000|2022-06-20 22:34:50|775.75|766.65|775.96|766.86|775.96|766.86|775.44|766.34|13
1655764500000|2022-06-20 22:35:00|776.09|766.99|776.03|766.93|776.09|766.99|775.96|766.86|3
1655764510000|2022-06-20 22:35:10|776.14|767.04|776.72|767.62|776.74|767.64|776.14|767.04|19
1655764520000|2022-06-20 22:35:20|776.73|767.63|777.08|767.98|777.08|767.98|776.66|767.56|12
1655764530000|2022-06-20 22:35:30|777|767.9|777.08|767.98|777.1|768|776.97|767.87|11
1655764540000|2022-06-20 22:35:40|777.07|767.97|776.88|767.78|777.25|768.15|776.88|767.78|6
1655764550000|2022-06-20 22:35:50|776.74|767.64|776.86|767.76|777.05|767.95|776.74|767.64|7
1655764560000|2022-06-20 22:36:00|776.78|767.68|776.76|767.66|776.85|767.75|776.46|767.36|15
1655764570000|2022-06-20 22:36:10|776.79|767.69|776.67|767.57|776.95|767.85|776.67|767.57|15
1655764580000|2022-06-20 22:36:20|776.29|767.19|776.64|767.54|776.8|767.7|776.29|767.19|7
1655764590000|2022-06-20 22:36:30|776.63|767.53|776.35|767.25|776.63|767.53|776.1|767|12
1655764600000|2022-06-20 22:36:40|776.08|766.98|775.75|766.65|776.08|766.98|775.68|766.58|7
1655764610000|2022-06-20 22:36:50|775.85|766.75|776.32|767.22|776.5|767.4|775.85|766.75|14
1655764620000|2022-06-20 22:37:00|776.33|767.23|776.45|767.35|776.65|767.55|776.22|767.12|8
1655764630000|2022-06-20 22:37:10|776.52|767.42|776.75|767.65|776.8|767.7|776.52|767.42|4
1655764640000|2022-06-20 22:37:20|776.6|767.5|776.6|767.5|776.66|767.56|776.38|767.28|14
1655764650000|2022-06-20 22:37:30|776.5|767.4|775.89|766.79|776.75|767.65|775.77|766.67|14
1655764660000|2022-06-20 22:37:40|775.87|766.77|775.66|766.56|775.87|766.77|775.66|766.56|4
1655764670000|2022-06-20 22:37:50|775.78|766.68|775.56|766.46|775.78|766.68|775.55|766.45|4
1655764680000|2022-06-20 22:38:00|775.66|766.56|774.99|765.89|775.66|766.56|774.99|765.89|20
1655764690000|2022-06-20 22:38:10|774.92|765.82|775.27|766.17|775.43|766.33|774.92|765.82|10
1655764700000|2022-06-20 22:38:20|775.35|766.25|775.55|766.45|775.55|766.45|774.74|765.64|15
1655764710000|2022-06-20 22:38:30|775.43|766.33|775.43|766.33|775.55|766.45|775.36|766.26|4
1655764720000|2022-06-20 22:38:40|775.36|766.26|775.36|766.26|775.36|766.26|775.36|766.26|1
1655764730000|2022-06-20 22:38:50|775.55|766.45|775.36|766.26|775.64|766.54|775.36|766.26|10
1655764740000|2022-06-20 22:39:00|775.43|766.33|776.75|767.65|776.81|767.71|775.43|766.33|30
1655764750000|2022-06-20 22:39:10|776.66|767.56|776.71|767.61|776.75|767.65|776.63|767.53|5
1655764760000|2022-06-20 22:39:20|776.7|767.6|776.01|766.91|776.7|767.6|775.97|766.87|14
1655764770000|2022-06-20 22:39:30|776|766.9|775.68|766.58|776|766.9|775.5|766.4|17
1655764780000|2022-06-20 22:39:40|775.82|766.72|776.39|767.29|776.45|767.35|775.82|766.72|8
1655764790000|2022-06-20 22:39:50|776.38|767.28|776.9|767.8|776.9|767.8|776.32|767.22|17
1655764800000|2022-06-20 22:40:00|777.55|768.45|777.44|768.34|777.55|768.45|776.97|767.87|8
1655764810000|2022-06-20 22:40:10|777.57|768.47|776.64|767.54|777.57|768.47|776.55|767.45|13
1655764820000|2022-06-20 22:40:20|776.63|767.53|776.63|767.53|776.63|767.53|776.57|767.47|3
1655764830000|2022-06-20 22:40:30|776.73|767.63|776.73|767.63|776.93|767.83|776.55|767.45|15
1655764840000|2022-06-20 22:40:40|776.67|767.57|776.73|767.63|776.78|767.68|776.56|767.46|7
1655764850000|2022-06-20 22:40:50|776.84|767.74|776.96|767.86|776.96|767.86|776.71|767.61|5
1655764860000|2022-06-20 22:41:00|776.89|767.79|778.14|769.04|778.34|769.24|776.89|767.79|26
1655764870000|2022-06-20 22:41:10|778.13|769.03|778.74|769.64|778.74|769.64|777.99|768.89|23
1655764880000|2022-06-20 22:41:20|778.7|769.6|779.31|770.21|779.31|770.21|778.69|769.59|17
1655764890000|2022-06-20 22:41:30|779.36|770.26|781.18|772.08|781.21|772.11|779.36|770.26|32
1655764900000|2022-06-20 22:41:40|781.05|771.95|779.92|770.82|781.09|771.99|779.92|770.82|23
1655764910000|2022-06-20 22:41:50|779.94|770.84|780.65|771.55|780.65|771.55|779.78|770.68|21
1655764920000|2022-06-20 22:42:00|780.59|771.49|780.95|771.85|780.95|771.85|780.48|771.38|13
1655764930000|2022-06-20 22:42:10|781.05|771.95|781.09|771.99|781.27|772.17|780.85|771.75|14
1655764940000|2022-06-20 22:42:20|781.03|771.93|780.63|771.53|781.03|771.93|780.63|771.53|12
1655764950000|2022-06-20 22:42:30|780.62|771.52|779.67|770.57|780.62|771.52|779.67|770.57|20
1655764960000|2022-06-20 22:42:40|779.76|770.66|779.54|770.44|779.76|770.66|779.41|770.31|13
1655764970000|2022-06-20 22:42:50|779.43|770.33|779.54|770.44|779.54|770.44|779.41|770.31|3
1655764980000|2022-06-20 22:43:00|779.31|770.21|779.35|770.25|779.72|770.62|778.83|769.73|20
1655764990000|2022-06-20 22:43:10|779.62|770.52|779.7|770.6|780.19|771.09|779.26|770.16|19
1655765000000|2022-06-20 22:43:20|779.69|770.59|779.62|770.52|779.8|770.7|779.61|770.51|10
1655765010000|2022-06-20 22:43:30|779.52|770.42|779.71|770.61|779.86|770.76|779.52|770.42|12
1655765020000|2022-06-20 22:43:40|779.6|770.5|779.71|770.61|779.71|770.61|779.6|770.5|4
1655765030000|2022-06-20 22:43:50|779.61|770.51|780.32|771.22|780.46|771.36|779.43|770.33|18
1655765040000|2022-06-20 22:44:00|780.39|771.29|780.56|771.46|780.73|771.63|780.16|771.06|17
1655765050000|2022-06-20 22:44:10|780.55|771.45|780.79|771.69|781.04|771.94|780.45|771.35|17
1655765060000|2022-06-20 22:44:20|780.85|771.75|780.74|771.64|780.85|771.75|780.52|771.42|7
1655765070000|2022-06-20 22:44:30|780.7|771.6|780.69|771.59|780.7|771.6|780.69|771.59|2
1655765080000|2022-06-20 22:44:40|781.5|772.4|781.08|771.98|781.5|772.4|781.01|771.91|8
1655765090000|2022-06-20 22:44:50|781.07|771.97|781.13|772.03|781.13|772.03|781.07|771.97|3
1655765100000|2022-06-20 22:45:00|781.28|772.18|781.37|772.27|781.42|772.32|781.21|772.11|5
1655765110000|2022-06-20 22:45:10|781.39|772.29|781.19|772.09|781.53|772.43|781.02|771.92|19
1655765120000|2022-06-20 22:45:20|781.16|772.06|781.12|772.02|781.5|772.4|781.12|772.02|14
1655765130000|2022-06-20 22:45:30|781.31|772.21|780.51|771.41|781.31|772.21|780.43|771.33|14
1655765140000|2022-06-20 22:45:40|780.4|771.3|780.3|771.2|780.4|771.3|779.9|770.8|11
1655765150000|2022-06-20 22:45:50|780.35|771.25|780.5|771.4|780.71|771.61|780.23|771.13|18
1655765160000|2022-06-20 22:46:00|780.43|771.33|780.7|771.6|780.8|771.7|779.84|770.74|16
1655765170000|2022-06-20 22:46:10|780.75|771.65|781.12|772.02|781.16|772.06|780.75|771.65|16
1655765180000|2022-06-20 22:46:20|781.62|772.52|781.29|772.19|781.62|772.52|780.91|771.81|13
1655765190000|2022-06-20 22:46:30|781.3|772.2|781.3|772.2|781.37|772.27|781.3|772.2|8
1655765200000|2022-06-20 22:46:40|781.6|772.5|781.08|771.98|781.6|772.5|781.02|771.92|8
1655765210000|2022-06-20 22:46:50|781.13|772.03|783.39|774.29|783.51|774.41|781.09|771.99|24
1655765220000|2022-06-20 22:47:00|783.3|774.2|783.89|774.79|783.91|774.81|783.3|774.2|23
1655765230000|2022-06-20 22:47:10|783.88|774.78|784.4|775.3|784.65|775.55|783.88|774.78|13
1655765240000|2022-06-20 22:47:20|784.47|775.37|784.34|775.24|784.56|775.46|784.16|775.06|14
1655765250000|2022-06-20 22:47:30|784.5|775.4|784.1|775|784.5|775.4|783.93|774.83|12
1655765260000|2022-06-20 22:47:40|784.06|774.96|785.2|776.1|785.2|776.1|783.89|774.79|19
1655765270000|2022-06-20 22:47:50|785.31|776.21|784.81|775.71|785.64|776.54|784.81|775.71|20
1655765280000|2022-06-20 22:48:00|784.75|775.65|784.78|775.68|784.9|775.8|784.64|775.54|18
1655765290000|2022-06-20 22:48:10|784.68|775.58|784.86|775.76|785.37|776.27|784.68|775.58|22
1655765300000|2022-06-20 22:48:20|784.79|775.69|784.92|775.82|785.25|776.15|784.78|775.68|12
1655765310000|2022-06-20 22:48:30|785.15|776.05|784.93|775.83|785.15|776.05|784.83|775.73|8
1655765320000|2022-06-20 22:48:40|785.05|775.95|785.62|776.52|785.62|776.52|784.86|775.76|10
1655765330000|2022-06-20 22:48:50|785.54|776.44|784.96|775.86|785.62|776.52|784.96|775.86|18
1655765340000|2022-06-20 22:49:00|784.93|775.83|784.83|775.73|785.49|776.39|784.64|775.54|20
1655765350000|2022-06-20 22:49:10|784.89|775.79|784.75|775.65|785.02|775.92|784.73|775.63|12
1655765360000|2022-06-20 22:49:20|784.88|775.78|785.01|775.91|785.38|776.28|784.85|775.75|8
1655765370000|2022-06-20 22:49:30|785.08|775.98|784.93|775.83|785.43|776.33|784.93|775.83|12
1655765380000|2022-06-20 22:49:40|785.31|776.21|785.85|776.75|786.02|776.92|785.31|776.21|22
1655765390000|2022-06-20 22:49:50|785.84|776.74|785.73|776.63|785.84|776.74|785.7|776.6|12
1655765400000|2022-06-20 22:50:00|785.62|776.52|785.74|776.64|785.9|776.8|785.43|776.33|11
1655765410000|2022-06-20 22:50:10|785.84|776.74|785.92|776.82|786.01|776.91|785.81|776.71|18
1655765420000|2022-06-20 22:50:20|786.07|776.97|785.91|776.81|786.07|776.97|785.91|776.81|5
1655765430000|2022-06-20 22:50:30|785.9|776.8|785.98|776.88|786.18|777.08|785.9|776.8|9
1655765440000|2022-06-20 22:50:40|785.97|776.87|785.92|776.82|786.06|776.96|785.92|776.82|7
1655765450000|2022-06-20 22:50:50|786.07|776.97|786.16|777.06|786.16|777.06|786.05|776.95|5
1655765460000|2022-06-20 22:51:00|786.1|777|786.1|777|786.21|777.11|786.1|777|5
1655765470000|2022-06-20 22:51:10|786.65|777.55|786.1|777|786.65|777.55|786.1|777|8
1655765480000|2022-06-20 22:51:20|786.14|777.04|786.21|777.11|786.3|777.2|786.14|777.04|10
1655765490000|2022-06-20 22:51:30|786.26|777.16|786.15|777.05|786.26|777.16|786.07|776.97|8
1655765500000|2022-06-20 22:51:40|786.16|777.06|786.16|777.06|786.27|777.17|786.16|777.06|4
1655765510000|2022-06-20 22:51:50|786.75|777.65|786.55|777.45|786.75|777.65|786.36|777.26|5
1655765520000|2022-06-20 22:52:00|786.44|777.34|786.77|777.67|786.85|777.75|786.19|777.09|18
1655765530000|2022-06-20 22:52:10|786.82|777.72|786.71|777.61|787.46|778.36|786.69|777.59|16
1655765540000|2022-06-20 22:52:20|786.65|777.55|786.06|776.96|786.65|777.55|786.06|776.96|11
1655765550000|2022-06-20 22:52:30|785.89|776.79|785.65|776.55|786.47|777.37|785.51|776.41|21
1655765560000|2022-06-20 22:52:40|785.6|776.5|785.74|776.64|785.76|776.66|785.59|776.49|9
1655765570000|2022-06-20 22:52:50|785.76|776.66|785.76|776.66|785.76|776.66|785.61|776.51|9
1655765580000|2022-06-20 22:53:00|785.8|776.7|785.98|776.88|786.1|777|785.8|776.7|10
1655765590000|2022-06-20 22:53:10|785.93|776.83|785.71|776.61|785.93|776.83|785.7|776.6|11
1655765600000|2022-06-20 22:53:20|785.65|776.55|785.79|776.69|785.91|776.81|785.65|776.55|7
1655765620000|2022-06-20 22:53:40|785.73|776.63|785.61|776.51|785.73|776.63|785.6|776.5|5
1655765630000|2022-06-20 22:53:50|785.67|776.57|785.46|776.36|785.71|776.61|785.46|776.36|6
1655765640000|2022-06-20 22:54:00|785.55|776.45|785.69|776.59|785.8|776.7|785.43|776.33|12
1655765650000|2022-06-20 22:54:10|785.77|776.67|785.79|776.69|785.79|776.69|785.69|776.59|14
1655765660000|2022-06-20 22:54:20|785.8|776.7|785.84|776.74|786.24|777.14|785.8|776.7|10
1655765670000|2022-06-20 22:54:30|785.83|776.73|785.6|776.5|786.45|777.35|785.57|776.47|10
1655765680000|2022-06-20 22:54:40|785.71|776.61|785.65|776.55|785.71|776.61|785.65|776.55|2
1655765690000|2022-06-20 22:54:50|785.7|776.6|785.6|776.5|785.78|776.68|785.59|776.49|10
1655765700000|2022-06-20 22:55:00|785.84|776.74|785.5|776.4|785.84|776.74|785.45|776.35|10
1655765710000|2022-06-20 22:55:10|785.55|776.45|785.58|776.48|785.77|776.67|785.55|776.45|5
1655765720000|2022-06-20 22:55:20|785.6|776.5|785.67|776.57|785.67|776.57|785.57|776.47|6
1655765730000|2022-06-20 22:55:30|785.66|776.56|785.75|776.65|785.75|776.65|785.66|776.56|15
1655765740000|2022-06-20 22:55:40|785.94|776.84|785.65|776.55|786.19|777.09|785.34|776.24|22
1655765750000|2022-06-20 22:55:50|785.58|776.48|785.72|776.62|785.9|776.8|785.5|776.4|8
1655765760000|2022-06-20 22:56:00|785.75|776.65|786.32|777.22|786.43|777.33|785.75|776.65|20
1655765770000|2022-06-20 22:56:10|786.28|777.18|786.53|777.43|786.68|777.58|786.27|777.17|8
1655765780000|2022-06-20 22:56:20|786.4|777.3|786.53|777.43|786.62|777.52|786.4|777.3|4
1655765790000|2022-06-20 22:56:30|786.49|777.39|785.94|776.84|786.53|777.43|785.83|776.73|13
1655765800000|2022-06-20 22:56:40|786.05|776.95|785.66|776.56|786.05|776.95|785.66|776.56|13
1655765810000|2022-06-20 22:56:50|785.6|776.5|786.61|777.51|786.61|777.51|785.6|776.5|23
1655765820000|2022-06-20 22:57:00|786.56|777.46|786.64|777.54|786.8|777.7|786.39|777.29|14
1655765830000|2022-06-20 22:57:10|786.98|777.88|786.92|777.82|787.41|778.31|786.85|777.75|24
1655765840000|2022-06-20 22:57:20|786.91|777.81|787.35|778.25|787.41|778.31|786.54|777.44|16
1655765850000|2022-06-20 22:57:30|787.48|778.38|787.05|777.95|787.48|778.38|786.61|777.51|13
1655765860000|2022-06-20 22:57:40|786.9|777.8|787.03|777.93|787.07|777.97|786.65|777.55|9
1655765870000|2022-06-20 22:57:50|787.7|778.6|786.7|777.6|787.7|778.6|786.7|777.6|9
1655765880000|2022-06-20 22:58:00|786.73|777.63|787.39|778.29|787.45|778.35|786.72|777.62|16
1655765890000|2022-06-20 22:58:10|787.28|778.18|787.48|778.38|787.65|778.55|787.18|778.08|9
1655765900000|2022-06-20 22:58:20|787.71|778.61|787.95|778.85|787.95|778.85|787.5|778.4|11
1655765910000|2022-06-20 22:58:30|787.85|778.75|788.85|779.75|789.28|780.18|787.73|778.63|20
1655765920000|2022-06-20 22:58:40|789.27|780.17|788.86|779.76|789.27|780.17|788.77|779.67|7
1655765930000|2022-06-20 22:58:50|788.78|779.68|788.88|779.78|788.89|779.79|788.78|779.68|3
1655765940000|2022-06-20 22:59:00|788.7|779.6|788.8|779.7|788.93|779.83|788.56|779.46|16
1655765950000|2022-06-20 22:59:10|788.69|779.59|788.31|779.21|789|779.9|788.31|779.21|11
1655765960000|2022-06-20 22:59:20|788.56|779.46|788|778.9|788.62|779.52|787.88|778.78|15
1655765970000|2022-06-20 22:59:30|787.91|778.81|787.73|778.63|787.91|778.81|787.46|778.36|4
1655765980000|2022-06-20 22:59:40|787.79|778.69|787.56|778.46|787.79|778.69|787.56|778.46|4
1655765990000|2022-06-20 22:59:50|787.55|778.45|786.9|777.8|787.64|778.54|786.88|777.78|11
1655766000000|2022-06-20 23:00:00|786.87|777.77|787.37|778.27|787.75|778.65|786.64|777.54|15
1655766010000|2022-06-20 23:00:10|787.43|778.33|786.55|777.45|787.43|778.33|786.55|777.45|12
1655766020000|2022-06-20 23:00:20|786.71|777.61|786.7|777.6|787.02|777.92|786.54|777.44|23
1655766030000|2022-06-20 23:00:30|786.65|777.55|786.53|777.43|786.85|777.75|786.51|777.41|10
1655766040000|2022-06-20 23:00:40|786.58|777.48|786.62|777.52|786.62|777.52|786.58|777.48|2
1655766050000|2022-06-20 23:00:50|786.53|777.43|786.48|777.38|786.62|777.52|786.31|777.21|14
1655766060000|2022-06-20 23:01:00|786.55|777.45|786.62|777.52|786.71|777.61|786.26|777.16|16
1655766070000|2022-06-20 23:01:10|786.61|777.51|786.55|777.45|786.61|777.51|786.52|777.42|4
1655766080000|2022-06-20 23:01:20|786.81|777.71|786.55|777.45|786.85|777.75|786.45|777.35|7
1655766090000|2022-06-20 23:01:30|786.49|777.39|786.68|777.58|786.9|777.8|786.49|777.39|7
1655766100000|2022-06-20 23:01:40|786.67|777.57|786.67|777.57|786.67|777.57|786.39|777.29|8
1655766110000|2022-06-20 23:01:50|786.76|777.66|786.36|777.26|786.76|777.66|786.35|777.25|11
1655766120000|2022-06-20 23:02:00|786.27|777.17|786.73|777.63|786.73|777.63|786.24|777.14|12
1655766130000|2022-06-20 23:02:10|786.65|777.55|786.45|777.35|786.73|777.63|786.33|777.23|7
1655766140000|2022-06-20 23:02:20|786.53|777.43|786.9|777.8|787.02|777.92|786.53|777.43|17
1655766150000|2022-06-20 23:02:30|786.97|777.87|787.45|778.35|787.53|778.43|786.97|777.87|11
1655766160000|2022-06-20 23:02:40|787.7|778.6|786.9|777.8|787.7|778.6|786.77|777.67|9
1655766170000|2022-06-20 23:02:50|786.89|777.79|787.07|777.97|787.2|778.1|786.89|777.79|11
1655766180000|2022-06-20 23:03:00|786.89|777.79|788.36|779.26|788.42|779.32|786.89|777.79|27
1655766190000|2022-06-20 23:03:10|788.37|779.27|789.49|780.39|789.7|780.6|788.37|779.27|26
1655766200000|2022-06-20 23:03:20|789.07|779.97|788.85|779.75|789.07|779.97|788.84|779.74|19
1655766210000|2022-06-20 23:03:30|788.86|779.76|788.74|779.64|788.86|779.76|788.74|779.64|6
1655766220000|2022-06-20 23:03:40|788.69|779.59|788.79|779.69|788.79|779.69|788.69|779.59|8
1655766230000|2022-06-20 23:03:50|788.75|779.65|788.78|779.68|788.78|779.68|788.62|779.52|3
1655766240000|2022-06-20 23:04:00|788.79|779.69|788.79|779.69|788.79|779.69|788.77|779.67|3
1655766250000|2022-06-20 23:04:10|788.85|779.75|788.95|779.85|789.05|779.95|788.8|779.7|5
1655766260000|2022-06-20 23:04:20|788.88|779.78|789|779.9|789|779.9|788.88|779.78|7
1655766270000|2022-06-20 23:04:30|789.05|779.95|788.85|779.75|789.06|779.96|788.85|779.75|5
1655766280000|2022-06-20 23:04:40|788.96|779.86|789.46|780.36|789.46|780.36|788.96|779.86|6
1655766290000|2022-06-20 23:04:50|789.45|780.35|789.42|780.32|789.45|780.35|788.93|779.83|10
1655766300000|2022-06-20 23:05:00|789.66|780.56|788.94|779.84|789.66|780.56|788.91|779.81|8
1655766310000|2022-06-20 23:05:10|788.97|779.87|788.95|779.85|788.97|779.87|788.92|779.82|5
1655766320000|2022-06-20 23:05:20|789|779.9|789.38|780.28|789.7|780.6|788.95|779.85|5
1655766330000|2022-06-20 23:05:30|789.01|779.91|788.86|779.76|789.01|779.91|788.83|779.73|5
1655766340000|2022-06-20 23:05:40|788.67|779.57|788.47|779.37|788.67|779.57|788.42|779.32|6
1655766350000|2022-06-20 23:05:50|788.59|779.49|787.66|778.56|788.72|779.62|787.66|778.56|15
1655766360000|2022-06-20 23:06:00|787.65|778.55|787.51|778.41|787.66|778.56|787.33|778.23|11
1655766370000|2022-06-20 23:06:10|787.52|778.42|787.97|778.87|787.97|778.87|787.51|778.41|8
1655766380000|2022-06-20 23:06:20|788.39|779.29|788.69|779.59|788.8|779.7|788.18|779.08|10
1655766390000|2022-06-20 23:06:30|788.68|779.58|788.68|779.58|788.68|779.58|788.4|779.3|12
1655766400000|2022-06-20 23:06:40|788.52|779.42|788.41|779.31|788.74|779.64|788.28|779.18|19
1655766410000|2022-06-20 23:06:50|788.4|779.3|787.92|778.82|788.41|779.31|787.91|778.81|15
1655766420000|2022-06-20 23:07:00|787.98|778.88|787.99|778.89|788.13|779.03|787.7|778.6|9
1655766430000|2022-06-20 23:07:10|788.04|778.94|788.41|779.31|788.65|779.55|788.04|778.94|14
1655766440000|2022-06-20 23:07:20|788.56|779.46|788.55|779.45|788.56|779.46|788.33|779.23|9
1655766450000|2022-06-20 23:07:30|788.49|779.39|788.35|779.25|788.8|779.7|788.33|779.23|7
1655766460000|2022-06-20 23:07:40|788.15|779.05|787.9|778.8|788.35|779.25|787.84|778.74|6
1655766470000|2022-06-20 23:07:50|787.85|778.75|787.5|778.4|787.99|778.89|787.44|778.34|11
1655766480000|2022-06-20 23:08:00|787.49|778.39|787.35|778.25|787.8|778.7|787.35|778.25|8
1655766490000|2022-06-20 23:08:10|787.29|778.19|786.72|777.62|787.29|778.19|786.65|777.55|7
1655766500000|2022-06-20 23:08:20|786.63|777.53|786.78|777.68|786.78|777.68|786.63|777.53|5
1655766510000|2022-06-20 23:08:30|786.73|777.63|786.65|777.55|786.73|777.63|786.6|777.5|6
1655766520000|2022-06-20 23:08:40|786.51|777.41|786.51|777.41|786.65|777.55|786.42|777.32|10
1655766530000|2022-06-20 23:08:50|786.55|777.45|786.92|777.82|787.14|778.04|786.55|777.45|17
1655766540000|2022-06-20 23:09:00|786.88|777.78|786.74|777.64|786.97|777.87|786.58|777.48|8
1655766550000|2022-06-20 23:09:10|786.73|777.63|786.42|777.32|786.73|777.63|786.29|777.19|8
1655766560000|2022-06-20 23:09:20|786.36|777.26|785.7|776.6|786.53|777.43|785.63|776.53|11
1655766570000|2022-06-20 23:09:30|785.64|776.54|786.52|777.42|786.54|777.44|785.64|776.54|14
1655766580000|2022-06-20 23:09:40|786.54|777.44|786.69|777.59|786.74|777.64|786.45|777.35|16
1655766590000|2022-06-20 23:09:50|786.68|777.58|786.54|777.44|786.68|777.58|786.54|777.44|9
1655766600000|2022-06-20 23:10:00|786.52|777.42|786.41|777.31|786.71|777.61|786.25|777.15|14
1655766610000|2022-06-20 23:10:10|786.21|777.11|785.42|776.32|786.7|777.6|785.39|776.29|24
1655766620000|2022-06-20 23:10:20|785.49|776.39|784.69|775.59|785.54|776.44|784.63|775.53|21
1655766630000|2022-06-20 23:10:30|784.56|775.46|784.41|775.31|784.63|775.53|784.41|775.31|20
1655766640000|2022-06-20 23:10:40|784.4|775.3|784.24|775.14|784.41|775.31|783.75|774.65|21
1655766650000|2022-06-20 23:10:50|784.1|775|783.5|774.4|784.1|775|783.5|774.4|15
1655766660000|2022-06-20 23:11:00|783.3|774.2|783.34|774.24|783.85|774.75|783.17|774.07|16
1655766670000|2022-06-20 23:11:10|783.41|774.31|783.1|774|783.7|774.6|783.1|774|9
1655766680000|2022-06-20 23:11:20|783.27|774.17|783.43|774.33|783.73|774.63|783.27|774.17|21
1655766690000|2022-06-20 23:11:30|783.73|774.63|783.34|774.24|783.73|774.63|783.34|774.24|10
1655766700000|2022-06-20 23:11:40|783.33|774.23|783.42|774.32|783.42|774.32|783.33|774.23|3
1655766710000|2022-06-20 23:11:50|783.41|774.31|782.49|773.39|783.41|774.31|782.49|773.39|16
1655766720000|2022-06-20 23:12:00|782.42|773.32|781.47|772.37|782.69|773.59|781.47|772.37|22
1655766730000|2022-06-20 23:12:10|781.56|772.46|781.52|772.42|781.77|772.67|781.37|772.27|11
1655766740000|2022-06-20 23:12:20|781.51|772.41|781.52|772.42|781.77|772.67|781.43|772.33|13
1655766750000|2022-06-20 23:12:30|781.77|772.67|781.6|772.5|781.77|772.67|781.3|772.2|13
1655766760000|2022-06-20 23:12:40|781.52|772.42|781.52|772.42|781.53|772.43|781.52|772.42|3
1655766770000|2022-06-20 23:12:50|781.53|772.43|781.54|772.44|781.86|772.76|781.53|772.43|20
1655766780000|2022-06-20 23:13:00|781.53|772.43|781.99|772.89|782.14|773.04|781.32|772.22|24
1655766790000|2022-06-20 23:13:10|781.88|772.78|782.42|773.32|782.61|773.51|781.87|772.77|13
1655766800000|2022-06-20 23:13:20|782.67|773.57|783.34|774.24|783.39|774.29|782.67|773.57|15
1655766810000|2022-06-20 23:13:30|783.3|774.2|783.21|774.11|783.3|774.2|783.2|774.1|16
1655766820000|2022-06-20 23:13:40|783.22|774.12|784.13|775.03|784.13|775.03|783.22|774.12|19
1655766830000|2022-06-20 23:13:50|784.25|775.15|784.27|775.17|784.42|775.32|784.25|775.15|8
1655766840000|2022-06-20 23:14:00|784.28|775.18|784.55|775.45|784.76|775.66|784.28|775.18|16
1655766850000|2022-06-20 23:14:10|784.4|775.3|783.84|774.74|784.55|775.45|783.82|774.72|22
1655766860000|2022-06-20 23:14:20|783.85|774.75|783.56|774.46|783.97|774.87|783.55|774.45|23
1655766870000|2022-06-20 23:14:30|783.63|774.53|783.55|774.45|783.63|774.53|783.54|774.44|6
1655766880000|2022-06-20 23:14:40|783.63|774.53|783.85|774.75|783.95|774.85|783.63|774.53|7
1655766890000|2022-06-20 23:14:50|783.84|774.74|783.9|774.8|784.38|775.28|783.84|774.74|14
1655766900000|2022-06-20 23:15:00|783.93|774.83|784.07|774.97|784.7|775.6|783.8|774.7|17
1655766910000|2022-06-20 23:15:10|784.06|774.96|783.5|774.4|784.72|775.62|783.5|774.4|16
1655766920000|2022-06-20 23:15:20|783.45|774.35|782.61|773.51|783.9|774.8|782.51|773.41|21
1655766930000|2022-06-20 23:15:30|782.41|773.31|782.34|773.24|782.6|773.5|782.33|773.23|21
1655766940000|2022-06-20 23:15:40|782.46|773.36|782.4|773.3|782.8|773.7|782.35|773.25|15
1655766950000|2022-06-20 23:15:50|782.63|773.53|781.99|772.89|782.69|773.59|781.98|772.88|19
1655766960000|2022-06-20 23:16:00|781.93|772.83|781.82|772.72|781.93|772.83|781.68|772.58|16
1655766970000|2022-06-20 23:16:10|781.83|772.73|782.5|773.4|782.78|773.68|781.83|772.73|17
1655766980000|2022-06-20 23:16:20|782.64|773.54|782.58|773.48|782.75|773.65|782.41|773.31|18
1655766990000|2022-06-20 23:16:30|782.65|773.55|782.88|773.78|783.09|773.99|782.65|773.55|14
1655767000000|2022-06-20 23:16:40|782.96|773.86|783.67|774.57|783.7|774.6|782.95|773.85|11
1655767010000|2022-06-20 23:16:50|783.66|774.56|783.75|774.65|783.81|774.71|783.24|774.14|21
1655767020000|2022-06-20 23:17:00|783.79|774.69|783.7|774.6|783.79|774.69|783.41|774.31|13
1655767030000|2022-06-20 23:17:10|783.69|774.59|783.34|774.24|783.69|774.59|783.34|774.24|8
1655767040000|2022-06-20 23:17:20|783.4|774.3|783.49|774.39|783.57|774.47|783.3|774.2|9
1655767050000|2022-06-20 23:17:30|783.5|774.4|783.8|774.7|783.84|774.74|783.5|774.4|16
1655767060000|2022-06-20 23:17:40|783.98|774.88|784.43|775.33|784.43|775.33|783.93|774.83|12
1655767070000|2022-06-20 23:17:50|784.41|775.31|783.76|774.66|784.59|775.49|783.62|774.52|12
1655767080000|2022-06-20 23:18:00|783.59|774.49|784.1|775|784.4|775.3|783.5|774.4|20
1655767090000|2022-06-20 23:18:10|784.12|775.02|784.36|775.26|784.55|775.45|783.94|774.84|15
1655767100000|2022-06-20 23:18:20|784.45|775.35|783.84|774.74|784.45|775.35|783.8|774.7|10
1655767110000|2022-06-20 23:18:30|783.83|774.73|783.8|774.7|783.83|774.73|783.73|774.63|14
1655767120000|2022-06-20 23:18:40|783.86|774.76|783.9|774.8|784.3|775.2|783.74|774.64|10
1655767130000|2022-06-20 23:18:50|784.15|775.05|784.12|775.02|784.15|775.05|783.79|774.69|9
1655767140000|2022-06-20 23:19:00|784.1|775|784.42|775.32|784.7|775.6|784.05|774.95|8
1655767150000|2022-06-20 23:19:10|784.09|774.99|784|774.9|784.51|775.41|783.81|774.71|16
1655767160000|2022-06-20 23:19:20|783.98|774.88|783.67|774.57|784.28|775.18|783.64|774.54|10
1655767170000|2022-06-20 23:19:30|783.66|774.56|783.57|774.47|783.67|774.57|783.49|774.39|11
1655767180000|2022-06-20 23:19:40|783.6|774.5|783.65|774.55|783.65|774.55|783.58|774.48|11
1655767190000|2022-06-20 23:19:50|783.7|774.6|783.67|774.57|783.7|774.6|783.67|774.57|3
1655767200000|2022-06-20 23:20:00|783.61|774.51|783.66|774.56|783.76|774.66|783.59|774.49|15
1655767210000|2022-06-20 23:20:10|783.67|774.57|783.67|774.57|783.7|774.6|783.61|774.51|6
1655767220000|2022-06-20 23:20:20|783.75|774.65|783.74|774.64|783.75|774.65|783.71|774.61|4
1655767230000|2022-06-20 23:20:30|783.71|774.61|783.74|774.64|783.74|774.64|783.71|774.61|2
1655767240000|2022-06-20 23:20:40|783.7|774.6|783.74|774.64|783.74|774.64|783.68|774.58|6
1655767250000|2022-06-20 23:20:50|783.7|774.6|784.05|774.95|784.05|774.95|783.7|774.6|6
1655767260000|2022-06-20 23:21:00|784.01|774.91|784.7|775.6|784.7|775.6|784|774.9|8
1655767270000|2022-06-20 23:21:10|784.55|775.45|785.12|776.02|785.37|776.27|784.55|775.45|20
1655767280000|2022-06-20 23:21:20|785.05|775.95|785.48|776.38|785.54|776.44|785.05|775.95|9
1655767290000|2022-06-20 23:21:30|785.26|776.16|785.49|776.39|785.67|776.57|785.26|776.16|23
1655767300000|2022-06-20 23:21:40|785.41|776.31|785.43|776.33|785.49|776.39|785.41|776.31|6
1655767310000|2022-06-20 23:21:50|785.8|776.7|784.84|775.74|785.8|776.7|784.84|775.74|10
1655767320000|2022-06-20 23:22:00|784.81|775.71|784.6|775.5|784.9|775.8|784.57|775.47|6
1655767330000|2022-06-20 23:22:10|784.66|775.56|784.72|775.62|784.83|775.73|784.66|775.56|8
1655767340000|2022-06-20 23:22:20|784.8|775.7|784.85|775.75|784.85|775.75|784.8|775.7|2
1655767350000|2022-06-20 23:22:30|784.8|775.7|784.43|775.33|785.08|775.98|784.43|775.33|11
1655767360000|2022-06-20 23:22:40|784.36|775.26|784.44|775.34|784.62|775.52|784.36|775.26|8
1655767370000|2022-06-20 23:22:50|784.43|775.33|784.33|775.23|784.54|775.44|784.21|775.11|8
1655767380000|2022-06-20 23:23:00|784.47|775.37|783.95|774.85|784.75|775.65|783.83|774.73|13
1655767390000|2022-06-20 23:23:10|783.93|774.83|783.71|774.61|784.31|775.21|783.53|774.43|10
1655767400000|2022-06-20 23:23:20|783.9|774.8|783.9|774.8|784.07|774.97|783.71|774.61|16
1655767410000|2022-06-20 23:23:30|783.92|774.82|784.58|775.48|784.8|775.7|783.92|774.82|14
1655767420000|2022-06-20 23:23:40|784.59|775.49|784.66|775.56|784.8|775.7|784.59|775.49|16
1655767430000|2022-06-20 23:23:50|784.7|775.6|784.8|775.7|784.81|775.71|784.7|775.6|9
1655767440000|2022-06-20 23:24:00|784.73|775.63|784.73|775.63|784.83|775.73|784.6|775.5|8
1655767450000|2022-06-20 23:24:10|784.8|775.7|784.8|775.7|784.8|775.7|784.59|775.49|21
1655767460000|2022-06-20 23:24:20|784.73|775.63|784.8|775.7|784.8|775.7|784.73|775.63|5
1655767470000|2022-06-20 23:24:30|784.78|775.68|785.09|775.99|785.3|776.2|784.78|775.68|19
1655767480000|2022-06-20 23:24:40|785.07|775.97|784.88|775.78|785.07|775.97|784.78|775.68|11
1655767490000|2022-06-20 23:24:50|784.83|775.73|784.74|775.64|784.95|775.85|784.74|775.64|12
1655767500000|2022-06-20 23:25:00|784.69|775.59|784.75|775.65|785.02|775.92|784.69|775.59|14
1655767510000|2022-06-20 23:25:10|784.74|775.64|784.66|775.56|784.75|775.65|784.64|775.54|11
1655767520000|2022-06-20 23:25:20|784.73|775.63|784.69|775.59|784.73|775.63|784.58|775.48|8
1655767530000|2022-06-20 23:25:30|784.73|775.63|784.3|775.2|784.76|775.66|784.3|775.2|7
1655767540000|2022-06-20 23:25:40|784.49|775.39|784.75|775.65|784.75|775.65|784.24|775.14|16
1655767550000|2022-06-20 23:25:50|784.23|775.13|784.03|774.93|784.23|775.13|784.01|774.91|12
1655767560000|2022-06-20 23:26:00|784.02|774.92|784.12|775.02|784.25|775.15|784.02|774.92|10
1655767570000|2022-06-20 23:26:10|784.2|775.1|784.61|775.51|784.61|775.51|784.19|775.09|14
1655767580000|2022-06-20 23:26:20|784.62|775.52|784.43|775.33|784.75|775.65|784.43|775.33|22
1655767590000|2022-06-20 23:26:30|784.63|775.53|783.85|774.75|784.63|775.53|783.85|774.75|16
1655767600000|2022-06-20 23:26:40|783.97|774.87|783.85|774.75|783.97|774.87|783.85|774.75|4
1655767610000|2022-06-20 23:26:50|783.97|774.87|783.68|774.58|783.97|774.87|783.67|774.57|9
1655767620000|2022-06-20 23:27:00|783.63|774.53|784|774.9|784.05|774.95|783.63|774.53|18
1655767630000|2022-06-20 23:27:10|783.9|774.8|783.9|774.8|783.95|774.85|783.9|774.8|5
1655767640000|2022-06-20 23:27:20|783.86|774.76|783.7|774.6|784.05|774.95|783.62|774.52|8
1655767650000|2022-06-20 23:27:30|783.63|774.53|783.45|774.35|783.69|774.59|783.45|774.35|8
1655767660000|2022-06-20 23:27:40|783.44|774.34|783.36|774.26|783.44|774.34|783.22|774.12|7
1655767670000|2022-06-20 23:27:50|783.35|774.25|780.89|771.79|783.35|774.25|780.72|771.62|22
1655767680000|2022-06-20 23:28:00|780.65|771.55|780.48|771.38|780.83|771.73|780.31|771.21|23
1655767690000|2022-06-20 23:28:10|780.58|771.48|780.38|771.28|780.94|771.84|780.29|771.19|25
1655767700000|2022-06-20 23:28:20|780.58|771.48|779.57|770.47|780.58|771.48|779.57|770.47|15
1655767710000|2022-06-20 23:28:30|779.56|770.46|780.26|771.16|780.67|771.57|779.45|770.35|21
1655767720000|2022-06-20 23:28:40|780.68|771.58|780.42|771.32|780.73|771.63|780.23|771.13|21
1655767730000|2022-06-20 23:28:50|780.6|771.5|779.65|770.55|780.6|771.5|779.65|770.55|17
1655767740000|2022-06-20 23:29:00|779.71|770.61|780.8|771.7|780.8|771.7|779.71|770.61|21
1655767750000|2022-06-20 23:29:10|780.99|771.89|781.69|772.59|781.69|772.59|780.87|771.77|20
1655767760000|2022-06-20 23:29:20|781.76|772.66|782.05|772.95|782.06|772.96|781.56|772.46|17
1655767770000|2022-06-20 23:29:30|782.03|772.93|783.7|774.6|783.7|774.6|782.03|772.93|19
1655767780000|2022-06-20 23:29:40|783.75|774.65|784.66|775.56|784.68|775.58|783.72|774.62|25
1655767790000|2022-06-20 23:29:50|784.58|775.48|784.88|775.78|785.08|775.98|784.58|775.48|14
1655767800000|2022-06-20 23:30:00|784.89|775.79|785.9|776.8|785.93|776.83|784.89|775.79|30
1655767810000|2022-06-20 23:30:10|785.98|776.88|785.68|776.58|786.59|777.49|785.68|776.58|22
1655767820000|2022-06-20 23:30:20|785.65|776.55|785.5|776.4|785.65|776.55|785.2|776.1|18
1655767830000|2022-06-20 23:30:30|785.72|776.62|785.5|776.4|785.72|776.62|785.26|776.16|13
1655767840000|2022-06-20 23:30:40|785.49|776.39|784.98|775.88|785.49|776.39|784.73|775.63|23
1655767850000|2022-06-20 23:30:50|784.96|775.86|784.77|775.67|785.3|776.2|784.65|775.55|18
1655767860000|2022-06-20 23:31:00|784.72|775.62|785.31|776.21|785.5|776.4|784.61|775.51|29
1655767870000|2022-06-20 23:31:10|785.29|776.19|785.56|776.46|785.74|776.64|785.29|776.19|12
1655767880000|2022-06-20 23:31:20|785.75|776.65|784.43|775.33|785.75|776.65|784.19|775.09|19
1655767890000|2022-06-20 23:31:30|784.54|775.44|783.98|774.88|784.54|775.44|783.9|774.8|17
1655767900000|2022-06-20 23:31:40|783.91|774.81|783.95|774.85|784.03|774.93|783.81|774.71|11
1655767910000|2022-06-20 23:31:50|784.43|775.33|783.8|774.7|784.43|775.33|783.7|774.6|9
1655767920000|2022-06-20 23:32:00|783.76|774.66|783.76|774.66|783.77|774.67|783.75|774.65|5
1655767930000|2022-06-20 23:32:10|783.77|774.67|784.39|775.29|784.39|775.29|783.75|774.65|18
1655767940000|2022-06-20 23:32:20|784.49|775.39|785.57|776.47|785.59|776.49|784.47|775.37|20
1655767950000|2022-06-20 23:32:30|785.52|776.42|786.46|777.36|786.51|777.41|785.52|776.42|29
1655767960000|2022-06-20 23:32:40|786.51|777.41|786.51|777.41|786.71|777.61|785.95|776.85|28
1655767970000|2022-06-20 23:32:50|786.17|777.07|787.26|778.16|787.26|778.16|786|776.9|28
1655767980000|2022-06-20 23:33:00|787.58|778.48|787.54|778.44|787.78|778.68|787.23|778.13|31
1655767990000|2022-06-20 23:33:10|787.59|778.49|787.47|778.37|787.8|778.7|787.29|778.19|20
1655768000000|2022-06-20 23:33:20|787.48|778.38|787.63|778.53|787.76|778.66|787.03|777.93|19
1655768010000|2022-06-20 23:33:30|787.85|778.75|787.79|778.69|788.23|779.13|787.66|778.56|16
1655768020000|2022-06-20 23:33:40|787.86|778.76|787.91|778.81|788|778.9|787.69|778.59|20
1655768030000|2022-06-20 23:33:50|787.86|778.76|788.03|778.93|788.65|779.55|787.68|778.58|20
1655768040000|2022-06-20 23:34:00|788.2|779.1|789.98|780.88|790.03|780.93|788.2|779.1|32
1655768050000|2022-06-20 23:34:10|789.99|780.89|789.71|780.61|790.06|780.96|789.55|780.45|20
1655768060000|2022-06-20 23:34:20|790|780.9|789.91|780.81|790.48|781.38|789.89|780.79|21
1655768070000|2022-06-20 23:34:30|789.89|780.79|789.98|780.88|790.05|780.95|789.76|780.66|14
1655768080000|2022-06-20 23:34:40|790.01|780.91|791.58|782.48|791.58|782.48|789.91|780.81|28
1655768090000|2022-06-20 23:34:50|791.69|782.59|791.79|782.69|791.93|782.83|790.96|781.86|31
1655768100000|2022-06-20 23:35:00|791.73|782.63|790.95|781.85|791.8|782.7|790.75|781.65|27
1655768110000|2022-06-20 23:35:10|791.07|781.97|792.28|783.18|792.95|783.85|791.07|781.97|33
1655768120000|2022-06-20 23:35:20|792.53|783.43|791.09|781.99|792.66|783.56|791|781.9|27
1655768130000|2022-06-20 23:35:30|790.96|781.86|791.33|782.23|791.33|782.23|790.85|781.75|21
1655768140000|2022-06-20 23:35:40|791.62|782.52|791.4|782.3|791.78|782.68|791.33|782.23|17
1655768150000|2022-06-20 23:35:50|791.51|782.41|791.66|782.56|791.89|782.79|791.51|782.41|22
1655768160000|2022-06-20 23:36:00|791.65|782.55|791.47|782.37|792.05|782.95|791.46|782.36|22
1655768170000|2022-06-20 23:36:10|791.56|782.46|791.04|781.94|791.56|782.46|790.92|781.82|21
1655768180000|2022-06-20 23:36:20|791.08|781.98|791.96|782.86|792.65|783.55|791.02|781.92|22
1655768190000|2022-06-20 23:36:30|791.69|782.59|791.49|782.39|791.69|782.59|791.2|782.1|23
1655768200000|2022-06-20 23:36:40|791.48|782.38|790.77|781.67|791.48|782.38|790.69|781.59|14
1655768210000|2022-06-20 23:36:50|790.76|781.66|791.18|782.08|791.31|782.21|790.73|781.63|12
1655768220000|2022-06-20 23:37:00|791.32|782.22|790.82|781.72|791.44|782.34|790.8|781.7|15
1655768230000|2022-06-20 23:37:10|790.81|781.71|791.66|782.56|791.77|782.67|790.81|781.71|20
1655768240000|2022-06-20 23:37:20|791.49|782.39|791.54|782.44|791.8|782.7|791.49|782.39|12
1655768250000|2022-06-20 23:37:30|791.55|782.45|791.64|782.54|792.15|783.05|791.55|782.45|22
1655768260000|2022-06-20 23:37:40|791.48|782.38|791.47|782.37|791.8|782.7|791.31|782.21|8
1655768270000|2022-06-20 23:37:50|791.75|782.65|791.7|782.6|791.75|782.65|791.62|782.52|4
1655768280000|2022-06-20 23:38:00|791.62|782.52|791.32|782.22|791.7|782.6|791.32|782.22|20
1655768290000|2022-06-20 23:38:10|791.4|782.3|792|782.9|792.13|783.03|791.4|782.3|9
1655768300000|2022-06-20 23:38:20|792.05|782.95|792.62|783.52|792.85|783.75|792.05|782.95|26
1655768310000|2022-06-20 23:38:30|792.63|783.53|793.05|783.95|793.69|784.59|792.56|783.46|24
1655768320000|2022-06-20 23:38:40|792.99|783.89|793.17|784.07|793.37|784.27|792.99|783.89|19
1655768330000|2022-06-20 23:38:50|793.16|784.06|792.83|783.73|793.61|784.51|792.83|783.73|24
1655768340000|2022-06-20 23:39:00|792.85|783.75|793.18|784.08|793.58|784.48|792.85|783.75|25
1655768350000|2022-06-20 23:39:10|793.13|784.03|793.77|784.67|794.05|784.95|793.13|784.03|26
1655768360000|2022-06-20 23:39:20|793.76|784.66|794.05|784.95|794.16|785.06|793.45|784.35|28
1655768370000|2022-06-20 23:39:30|794.1|785|797.09|787.99|797.09|787.99|794.1|785|31
1655768380000|2022-06-20 23:39:40|797.12|788.02|796.06|786.96|797.77|788.67|796.01|786.91|30
1655768390000|2022-06-20 23:39:50|795.86|786.76|797|787.9|797.57|788.47|795.59|786.49|31
1655768400000|2022-06-20 23:40:00|796.98|787.88|797.64|788.54|797.72|788.62|796.64|787.54|28
1655768410000|2022-06-20 23:40:10|796.93|787.83|795.74|786.64|797.09|787.99|795.74|786.64|20
1655768420000|2022-06-20 23:40:20|795.67|786.57|794.67|785.57|795.67|786.57|794.67|785.57|24
1655768430000|2022-06-20 23:40:30|794.57|785.47|794.44|785.34|794.71|785.61|794.21|785.11|20
1655768440000|2022-06-20 23:40:40|794.23|785.13|794.95|785.85|794.95|785.85|794.17|785.07|25
1655768450000|2022-06-20 23:40:50|794.93|785.83|796.66|787.56|796.66|787.56|794.93|785.83|21
1655768460000|2022-06-20 23:41:00|796.5|787.4|794.85|785.75|796.5|787.4|794.52|785.42|27
1655768470000|2022-06-20 23:41:10|794.88|785.78|794.92|785.82|794.96|785.86|794.83|785.73|21
1655768480000|2022-06-20 23:41:20|794.9|785.8|794.82|785.72|795.32|786.22|794.78|785.68|20
1655768500000|2022-06-20 23:41:40|794.65|785.55|794.22|785.12|794.82|785.72|794|784.9|26
1655768510000|2022-06-20 23:41:50|794.21|785.11|795.26|786.16|795.26|786.16|794.18|785.08|22
1655768520000|2022-06-20 23:42:00|795.2|786.1|795.28|786.18|795.71|786.61|794.93|785.83|18
1655768530000|2022-06-20 23:42:10|795.41|786.31|797.08|787.98|797.08|787.98|795.41|786.31|35
1655768540000|2022-06-20 23:42:20|797.15|788.05|797.54|788.44|797.85|788.75|797.15|788.05|22
1655768550000|2022-06-20 23:42:30|797.53|788.43|796.93|787.83|797.54|788.44|796.84|787.74|26
1655768560000|2022-06-20 23:42:40|796.92|787.82|796.61|787.51|796.92|787.82|796.53|787.43|11
1655768570000|2022-06-20 23:42:50|796.7|787.6|796.55|787.45|796.95|787.85|796.45|787.35|14
1655768580000|2022-06-20 23:43:00|796.57|787.47|797.13|788.03|797.14|788.04|796.57|787.47|16
1655768590000|2022-06-20 23:43:10|797.38|788.28|796.98|787.88|797.61|788.51|796.81|787.71|20
1655768600000|2022-06-20 23:43:20|796.97|787.87|796.68|787.58|796.97|787.87|796.4|787.3|15
1655768610000|2022-06-20 23:43:30|796.66|787.56|797.14|788.04|797.31|788.21|796.66|787.56|19
1655768620000|2022-06-20 23:43:40|797.07|787.97|797.25|788.15|797.26|788.16|796.92|787.82|18
1655768630000|2022-06-20 23:43:50|797.24|788.14|797|787.9|797.32|788.22|796.97|787.87|13
1655768640000|2022-06-20 23:44:00|797.15|788.05|796.97|787.87|797.66|788.56|796.95|787.85|12
1655768650000|2022-06-20 23:44:10|796.9|787.8|796.45|787.35|796.9|787.8|796.45|787.35|14
1655768660000|2022-06-20 23:44:20|796.46|787.36|796.55|787.45|796.73|787.63|796.4|787.3|10
1655768670000|2022-06-20 23:44:30|796.65|787.55|796.75|787.65|796.8|787.7|796.37|787.27|14
1655768680000|2022-06-20 23:44:40|796.78|787.68|796.64|787.54|796.85|787.75|796.61|787.51|11
1655768690000|2022-06-20 23:44:50|796.75|787.65|796.95|787.85|797.05|787.95|796.74|787.64|7
1655768700000|2022-06-20 23:45:00|796.9|787.8|798.22|789.12|799|789.9|796.9|787.8|30
1655768710000|2022-06-20 23:45:10|798.1|789|797.96|788.86|798.1|789|797.51|788.41|31
1655768720000|2022-06-20 23:45:20|797.88|788.78|797.99|788.89|798.71|789.61|797.85|788.75|23
1655768730000|2022-06-20 23:45:30|797.98|788.88|798.65|789.55|798.79|789.69|797.95|788.85|19
1655768740000|2022-06-20 23:45:40|798.54|789.44|796.71|787.61|798.54|789.44|796.57|787.47|25
1655768750000|2022-06-20 23:45:50|796.8|787.7|796.53|787.43|796.88|787.78|795.72|786.62|30
1655768760000|2022-06-20 23:46:00|795.99|786.89|796.1|787|796.26|787.16|795.68|786.58|29
1655768770000|2022-06-20 23:46:10|796.15|787.05|796.09|786.99|796.5|787.4|795.99|786.89|19
1655768780000|2022-06-20 23:46:20|796.29|787.19|795.96|786.86|796.64|787.54|795.66|786.56|21
1655768790000|2022-06-20 23:46:30|795.98|786.88|796.31|787.21|796.48|787.38|795.92|786.82|21
1655768800000|2022-06-20 23:46:40|796.46|787.36|797.43|788.33|797.49|788.39|796.26|787.16|23
1655768810000|2022-06-20 23:46:50|797.42|788.32|797.49|788.39|797.75|788.65|797.42|788.32|15
1655768820000|2022-06-20 23:47:00|797.58|788.48|797.15|788.05|797.58|788.48|796.91|787.81|20
1655768830000|2022-06-20 23:47:10|797.2|788.1|797.56|788.46|797.72|788.62|797.2|788.1|20
1655768840000|2022-06-20 23:47:20|797.63|788.53|797.6|788.5|797.65|788.55|797.45|788.35|17
1655768850000|2022-06-20 23:47:30|797.35|788.25|798.53|789.43|798.65|789.55|797.35|788.25|23
1655768860000|2022-06-20 23:47:40|798.25|789.15|797.38|788.28|798.68|789.58|797.38|788.28|20
1655768870000|2022-06-20 23:47:50|797.46|788.36|796.66|787.56|797.61|788.51|796.6|787.5|24
1655768880000|2022-06-20 23:48:00|796.56|787.46|795.93|786.83|796.76|787.66|795.53|786.43|19
1655768890000|2022-06-20 23:48:10|796.05|786.95|795.98|786.88|796.24|787.14|795.65|786.55|24
1655768900000|2022-06-20 23:48:20|795.9|786.8|795.91|786.81|795.97|786.87|795.7|786.6|16
1655768910000|2022-06-20 23:48:30|795.93|786.83|795.71|786.61|796.05|786.95|795.63|786.53|15
1655768920000|2022-06-20 23:48:40|795.65|786.55|795.87|786.77|795.87|786.77|795.63|786.53|16
1655768930000|2022-06-20 23:48:50|795.8|786.7|796.51|787.41|796.58|787.48|795.74|786.64|25
1655768940000|2022-06-20 23:49:00|796.46|787.36|796.01|786.91|796.69|787.59|795.83|786.73|20
1655768950000|2022-06-20 23:49:10|796.05|786.95|796.45|787.35|796.45|787.35|795.88|786.78|28
1655768960000|2022-06-20 23:49:20|796.43|787.33|797.04|787.94|797.34|788.24|796.43|787.33|29
1655768970000|2022-06-20 23:49:30|796.95|787.85|796.63|787.53|796.95|787.85|796.63|787.53|8
1655768980000|2022-06-20 23:49:40|796.77|787.67|796.31|787.21|796.77|787.67|795.83|786.73|24
1655768990000|2022-06-20 23:49:50|796.27|787.17|796.48|787.38|796.48|787.38|795.9|786.8|20
1655769000000|2022-06-20 23:50:00|796.52|787.42|795.91|786.81|796.59|787.49|795.55|786.45|23
1655769010000|2022-06-20 23:50:10|795.89|786.79|795.56|786.46|795.89|786.79|795.48|786.38|7
1655769020000|2022-06-20 23:50:20|795.65|786.55|794.88|785.78|795.65|786.55|794.83|785.73|14
1655769030000|2022-06-20 23:50:30|794.76|785.66|794.76|785.66|794.81|785.71|794.7|785.6|7
1655769040000|2022-06-20 23:50:40|794.69|785.59|794.97|785.87|794.97|785.87|794.37|785.27|11
1655769050000|2022-06-20 23:50:50|794.96|785.86|794.74|785.64|794.96|785.86|794.74|785.64|16
1655769060000|2022-06-20 23:51:00|795.1|786|795.03|785.93|795.32|786.22|794.83|785.73|20
1655769070000|2022-06-20 23:51:10|795.04|785.94|795.78|786.68|795.84|786.74|795.04|785.94|23
1655769080000|2022-06-20 23:51:20|795.67|786.57|795.79|786.69|796.55|787.45|795.67|786.57|15
1655769090000|2022-06-20 23:51:30|795.59|786.49|795.67|786.57|795.85|786.75|795.33|786.23|18
1655769100000|2022-06-20 23:51:40|795.61|786.51|795.44|786.34|795.9|786.8|795.22|786.12|15
1655769110000|2022-06-20 23:51:50|795.58|786.48|795.56|786.46|795.81|786.71|795.22|786.12|19
1655769120000|2022-06-20 23:52:00|795.67|786.57|795.69|786.59|795.7|786.6|794.94|785.84|23
1655769130000|2022-06-20 23:52:10|795.77|786.67|795.58|786.48|795.9|786.8|795.31|786.21|17
1655769140000|2022-06-20 23:52:20|795.6|786.5|795.61|786.51|795.67|786.57|795.4|786.3|9
1655769150000|2022-06-20 23:52:30|795.47|786.37|795.45|786.35|795.76|786.66|795.3|786.2|20
1655769160000|2022-06-20 23:52:40|795.3|786.2|795.52|786.42|795.7|786.6|795.3|786.2|5
1655769180000|2022-06-20 23:53:00|795.3|786.2|795.52|786.42|795.66|786.56|794.88|785.78|14
1655769190000|2022-06-20 23:53:10|795.55|786.45|795.6|786.5|795.6|786.5|795.4|786.3|11
1655769200000|2022-06-20 23:53:20|795.45|786.35|795.53|786.43|795.53|786.43|795.15|786.05|9
1655769210000|2022-06-20 23:53:30|795.38|786.28|795.38|786.28|795.53|786.43|795.33|786.23|5
1655769220000|2022-06-20 23:53:40|795.4|786.3|794.82|785.72|795.4|786.3|794.82|785.72|9
1655769230000|2022-06-20 23:53:50|794.9|785.8|795.26|786.16|795.26|786.16|794.9|785.8|4
1655769240000|2022-06-20 23:54:00|795.12|786.02|795.58|786.48|795.58|786.48|795.12|786.02|9
1655769250000|2022-06-20 23:54:10|795.38|786.28|795.58|786.48|795.58|786.48|795.31|786.21|15
1655769260000|2022-06-20 23:54:20|795.36|786.26|795.44|786.34|795.75|786.65|795.36|786.26|6
1655769270000|2022-06-20 23:54:30|795.6|786.5|794.77|785.67|795.6|786.5|794.77|785.67|15
1655769280000|2022-06-20 23:54:40|794.9|785.8|794.71|785.61|794.9|785.8|794.64|785.54|9
1655769290000|2022-06-20 23:54:50|794.72|785.62|795.18|786.08|795.18|786.08|794.72|785.62|5
1655769300000|2022-06-20 23:55:00|795.01|785.91|794.76|785.66|795.01|785.91|794.68|785.58|14
1655769310000|2022-06-20 23:55:10|794.73|785.63|794.81|785.71|794.88|785.78|794.68|785.58|24
1655769320000|2022-06-20 23:55:20|794.78|785.68|794.68|785.58|794.8|785.7|794.49|785.39|13
1655769330000|2022-06-20 23:55:30|794.74|785.64|793.91|784.81|794.78|785.68|793.91|784.81|19
1655769340000|2022-06-20 23:55:40|793.83|784.73|793.51|784.41|793.83|784.73|793.42|784.32|18
1655769350000|2022-06-20 23:55:50|793.58|784.48|793.65|784.55|793.85|784.75|793.58|784.48|21
1655769360000|2022-06-20 23:56:00|793.55|784.45|793.69|784.59|793.78|784.68|793.55|784.45|6
1655769370000|2022-06-20 23:56:10|793.76|784.66|793.66|784.56|793.76|784.66|793.57|784.47|13
1655769380000|2022-06-20 23:56:20|793.85|784.75|793.79|784.69|793.85|784.75|793.66|784.56|9
1655769390000|2022-06-20 23:56:30|793.81|784.71|793.56|784.46|793.81|784.71|793.48|784.38|19
1655769400000|2022-06-20 23:56:40|793.73|784.63|793.56|784.46|793.73|784.63|793.45|784.35|4
1655769410000|2022-06-20 23:56:50|793.45|784.35|793.39|784.29|793.63|784.53|793.39|784.29|10
1655769420000|2022-06-20 23:57:00|793.53|784.43|792.58|783.48|793.53|784.43|792.51|783.41|20
1655769430000|2022-06-20 23:57:10|792.52|783.42|792.76|783.66|792.77|783.67|792.51|783.41|27
1655769440000|2022-06-20 23:57:20|792.9|783.8|792.67|783.57|793.29|784.19|792.66|783.56|17
1655769450000|2022-06-20 23:57:30|792.68|783.58|791.92|782.82|792.75|783.65|791.92|782.82|16
1655769460000|2022-06-20 23:57:40|792.05|782.95|791.69|782.59|792.05|782.95|791.69|782.59|15
1655769470000|2022-06-20 23:57:50|791.68|782.58|791.25|782.15|791.7|782.6|790.94|781.84|22
1655769480000|2022-06-20 23:58:00|791.21|782.11|792.68|783.58|792.87|783.77|791.12|782.02|29
1655769490000|2022-06-20 23:58:10|792.74|783.64|791.98|782.88|792.74|783.64|791.92|782.82|22
1655769500000|2022-06-20 23:58:20|791.95|782.85|792.07|782.97|792.4|783.3|791.6|782.5|24
1655769510000|2022-06-20 23:58:30|792.12|783.02|792.52|783.42|792.52|783.42|792.09|782.99|4
1655769520000|2022-06-20 23:58:40|792.17|783.07|791.7|782.6|792.17|783.07|791.45|782.35|25
1655769530000|2022-06-20 23:58:50|791.61|782.51|791.35|782.25|791.81|782.71|791.25|782.15|10
1655769540000|2022-06-20 23:59:00|791.48|782.38|791.63|782.53|791.63|782.53|791.46|782.36|16
1655769550000|2022-06-20 23:59:10|791.7|782.6|791.35|782.25|791.7|782.6|791.35|782.25|15
1655769560000|2022-06-20 23:59:20|791.46|782.36|791.45|782.35|791.55|782.45|791.31|782.21|11
1655769570000|2022-06-20 23:59:30|791.54|782.44|791.5|782.4|791.73|782.63|791.33|782.23|12
1655769580000|2022-06-20 23:59:40|791.55|782.45|791.49|782.39|791.58|782.48|791.49|782.39|5
1655769590000|2022-06-20 23:59:50|791.7|782.6|791.49|782.39|791.7|782.6|791.34|782.24|4
1655769600000|2022-06-21 00:00:00|791.78|782.68|791.39|782.29|791.78|782.68|791.39|782.29|3
1655769610000|2022-06-21 00:00:10|791.42|782.32|791.45|782.35|791.61|782.51|791.32|782.22|9
1655769620000|2022-06-21 00:00:20|791.32|782.22|791.55|782.45|791.94|782.84|791.32|782.22|26
1655769630000|2022-06-21 00:00:30|791.33|782.23|790.61|781.51|791.46|782.36|790.51|781.41|23
1655769640000|2022-06-21 00:00:40|790.12|781.02|790.07|780.97|790.21|781.11|789.89|780.79|25
1655769650000|2022-06-21 00:00:50|790|780.9|790.51|781.41|790.9|781.8|790|780.9|13
1655769660000|2022-06-21 00:01:00|790.71|781.61|790.88|781.78|790.95|781.85|790.21|781.11|17
1655769670000|2022-06-21 00:01:10|790.75|781.65|791.15|782.05|791.21|782.11|790.58|781.48|21
1655769680000|2022-06-21 00:01:20|791.01|781.91|791.37|782.27|791.42|782.32|790.7|781.6|22
1655769690000|2022-06-21 00:01:30|791.42|782.32|791.53|782.43|791.9|782.8|791.25|782.15|16
1655769700000|2022-06-21 00:01:40|791.62|782.52|791.98|782.88|792.01|782.91|791.51|782.41|18
1655769710000|2022-06-21 00:01:50|792.1|783|792.98|783.88|793.18|784.08|792.1|783|14
1655769720000|2022-06-21 00:02:00|793.09|783.99|793.69|784.59|794.09|784.99|792.92|783.82|23
1655769730000|2022-06-21 00:02:10|793.81|784.71|792.82|783.72|793.81|784.71|792.77|783.67|30
1655769740000|2022-06-21 00:02:20|792.68|783.58|792.65|783.55|792.79|783.69|792.41|783.31|14
1655769750000|2022-06-21 00:02:30|792.56|783.46|790.51|781.41|792.72|783.62|790.51|781.41|28
1655769760000|2022-06-21 00:02:40|790.54|781.44|790.64|781.54|790.76|781.66|790.28|781.18|15
1655769770000|2022-06-21 00:02:50|790.55|781.45|790|780.9|790.65|781.55|789.82|780.72|13
1655769780000|2022-06-21 00:03:00|789.98|780.88|789.11|780.01|790.39|781.29|789.03|779.93|28
1655769790000|2022-06-21 00:03:10|789.29|780.19|788.99|779.89|789.76|780.66|788.64|779.54|21
1655769800000|2022-06-21 00:03:20|789.23|780.13|788.64|779.54|789.46|780.36|788.64|779.54|26
1655769810000|2022-06-21 00:03:30|788.72|779.62|788.75|779.65|788.95|779.85|788.52|779.42|22
1655769820000|2022-06-21 00:03:40|788.76|779.66|789.89|780.79|790.07|780.97|788.76|779.66|27
1655769830000|2022-06-21 00:03:50|789.9|780.8|789.97|780.87|790.64|781.54|789.79|780.69|12
1655769840000|2022-06-21 00:04:00|790.03|780.93|789.76|780.66|790.51|781.41|789.69|780.59|17
1655769850000|2022-06-21 00:04:10|789.77|780.67|790.26|781.16|790.26|781.16|789.72|780.62|14
1655769860000|2022-06-21 00:04:20|790.24|781.14|789.76|780.66|790.27|781.17|789.76|780.66|20
1655769870000|2022-06-21 00:04:30|789.75|780.65|788.92|779.82|789.83|780.73|788.79|779.69|19
1655769880000|2022-06-21 00:04:40|788.8|779.7|789.21|780.11|789.25|780.15|788.8|779.7|17
1655769890000|2022-06-21 00:04:50|789.25|780.15|789.78|780.68|789.98|780.88|789.24|780.14|22
1655769900000|2022-06-21 00:05:00|789.71|780.61|790.72|781.62|790.72|781.62|789.71|780.61|26
1655769910000|2022-06-21 00:05:10|790.64|781.54|791.01|781.91|791.1|782|790.64|781.54|23
1655769920000|2022-06-21 00:05:20|790.93|781.83|790.75|781.65|791.18|782.08|790.71|781.61|22
1655769930000|2022-06-21 00:05:30|790.69|781.59|790.55|781.45|790.75|781.65|790.4|781.3|14
1655769940000|2022-06-21 00:05:40|790.25|781.15|790.07|780.97|790.65|781.55|790.07|780.97|12
1655769950000|2022-06-21 00:05:50|789.91|780.81|789.85|780.75|789.97|780.87|789.84|780.74|12
1655769960000|2022-06-21 00:06:00|789.93|780.83|789.6|780.5|790.05|780.95|789.5|780.4|15
1655769970000|2022-06-21 00:06:10|789.55|780.45|790.13|781.03|790.25|781.15|789.5|780.4|18
1655769980000|2022-06-21 00:06:20|790.75|781.65|789.94|780.84|790.75|781.65|789.94|780.84|22
1655769990000|2022-06-21 00:06:30|789.93|780.83|789.69|780.59|790.44|781.34|789.69|780.59|20
1655770000000|2022-06-21 00:06:40|789.96|780.86|789.77|780.67|789.96|780.86|789.58|780.48|15
1655770010000|2022-06-21 00:06:50|789.73|780.63|789.76|780.66|789.76|780.66|789.66|780.56|8
1655770020000|2022-06-21 00:07:00|789.72|780.62|789.64|780.54|789.9|780.8|789.6|780.5|28
1655770030000|2022-06-21 00:07:10|789.68|780.58|790.43|781.33|790.54|781.44|789.68|780.58|18
1655770040000|2022-06-21 00:07:20|790.37|781.27|790.72|781.62|790.9|781.8|790.37|781.27|14
1655770050000|2022-06-21 00:07:30|790.71|781.61|791.02|781.92|791.2|782.1|790.59|781.49|23
1655770060000|2022-06-21 00:07:40|791.12|782.02|791.63|782.53|791.67|782.57|791.12|782.02|21
1655770070000|2022-06-21 00:07:50|791.58|782.48|790.61|781.51|791.58|782.48|790.5|781.4|18
1655770080000|2022-06-21 00:08:00|790.67|781.57|790.43|781.33|790.72|781.62|790.2|781.1|18
1655770090000|2022-06-21 00:08:10|790.67|781.57|789.98|780.88|790.67|781.57|789.93|780.83|19
1655770100000|2022-06-21 00:08:20|789.99|780.89|789.93|780.83|790.14|781.04|789.83|780.73|18
1655770110000|2022-06-21 00:08:30|789.91|780.81|789.65|780.55|789.93|780.83|789.44|780.34|18
1655770120000|2022-06-21 00:08:40|789.6|780.5|789.65|780.55|789.65|780.55|789.55|780.45|8
1655770130000|2022-06-21 00:08:50|789.6|780.5|789.55|780.45|789.73|780.63|789.55|780.45|15
1655770140000|2022-06-21 00:09:00|789.6|780.5|789.5|780.4|789.6|780.5|789.14|780.04|7
1655770150000|2022-06-21 00:09:10|789.8|780.7|790.49|781.39|790.57|781.47|789.45|780.35|19
1655770160000|2022-06-21 00:09:20|790.57|781.47|791.36|782.26|791.38|782.28|790.37|781.27|27
1655770170000|2022-06-21 00:09:30|791.35|782.25|791.63|782.53|791.63|782.53|791.15|782.05|18
1655770180000|2022-06-21 00:09:40|791.75|782.65|791.8|782.7|791.84|782.74|791.7|782.6|15
1655770190000|2022-06-21 00:09:50|791.76|782.66|792.01|782.91|792.53|783.43|791.75|782.65|19
1655770200000|2022-06-21 00:10:00|792.05|782.95|791.57|782.47|792.35|783.25|791.4|782.3|27
1655770210000|2022-06-21 00:10:10|791.52|782.42|791.84|782.74|792.28|783.18|791.48|782.38|24
1655770220000|2022-06-21 00:10:20|791.87|782.77|791.96|782.86|792.05|782.95|791.84|782.74|6
1655770230000|2022-06-21 00:10:30|791.9|782.8|791.59|782.49|791.9|782.8|791.59|782.49|14
1655770240000|2022-06-21 00:10:40|791.16|782.06|791.55|782.45|791.57|782.47|790.98|781.88|15
1655770250000|2022-06-21 00:10:50|791.57|782.47|792.09|782.99|792.1|783|791.55|782.45|13
1655770260000|2022-06-21 00:11:00|791.88|782.78|791.36|782.26|791.9|782.8|791.36|782.26|15
1655770270000|2022-06-21 00:11:10|791.51|782.41|791.8|782.7|791.91|782.81|791.11|782.01|26
1655770280000|2022-06-21 00:11:20|791.82|782.72|791.65|782.55|791.86|782.76|791.42|782.32|18
1655770290000|2022-06-21 00:11:30|791.73|782.63|791.44|782.34|791.83|782.73|791.44|782.34|12
1655770300000|2022-06-21 00:11:40|791.62|782.52|792.12|783.02|792.25|783.15|791.51|782.41|16
1655770310000|2022-06-21 00:11:50|792.17|783.07|792.26|783.16|792.26|783.16|791.93|782.83|14
1655770320000|2022-06-21 00:12:00|792.45|783.35|792.46|783.36|792.6|783.5|792.16|783.06|22
1655770330000|2022-06-21 00:12:10|792.22|783.12|791.7|782.6|792.22|783.12|791.7|782.6|19
1655770340000|2022-06-21 00:12:20|791.53|782.43|791.65|782.55|791.66|782.56|791.39|782.29|13
1655770350000|2022-06-21 00:12:30|791.53|782.43|791.45|782.35|791.76|782.66|791.28|782.18|27
1655770360000|2022-06-21 00:12:40|791.56|782.46|790.66|781.56|791.56|782.46|790.53|781.43|19
1655770370000|2022-06-21 00:12:50|790.65|781.55|789.55|780.45|790.65|781.55|789.46|780.36|19
1655770380000|2022-06-21 00:13:00|789.46|780.36|788.64|779.54|789.55|780.45|788.56|779.46|15
1655770390000|2022-06-21 00:13:10|788.7|779.6|788.92|779.82|789.03|779.93|788.65|779.55|14
1655770400000|2022-06-21 00:13:20|788.87|779.77|788.98|779.88|789.18|780.08|788.65|779.55|18
1655770410000|2022-06-21 00:13:30|788.89|779.79|790.03|780.93|790.18|781.08|788.89|779.79|21
1655770420000|2022-06-21 00:13:40|790.13|781.03|790.4|781.3|790.45|781.35|789.91|780.81|19
1655770430000|2022-06-21 00:13:50|790.45|781.35|790.7|781.6|790.87|781.77|790.2|781.1|25
1655770440000|2022-06-21 00:14:00|790.78|781.68|790.88|781.78|790.88|781.78|790.26|781.16|25
1655770450000|2022-06-21 00:14:10|790.82|781.72|789.74|780.64|790.87|781.77|789.74|780.64|17
1655770460000|2022-06-21 00:14:20|789.9|780.8|789.92|780.82|790.05|780.95|789.67|780.57|13
1655770470000|2022-06-21 00:14:30|789.94|780.84|791.88|782.78|791.9|782.8|789.94|780.84|24
1655770480000|2022-06-21 00:14:40|791.87|782.77|791.84|782.74|791.91|782.81|791.71|782.61|15
1655770490000|2022-06-21 00:14:50|791.83|782.73|791.78|782.68|791.88|782.78|791.74|782.64|24
1655770500000|2022-06-21 00:15:00|791.77|782.67|792.5|783.4|792.5|783.4|791.51|782.41|24
1655770510000|2022-06-21 00:15:10|792.25|783.15|794.25|785.15|794.25|785.15|792.25|783.15|33
1655770520000|2022-06-21 00:15:20|794.5|785.4|793.95|784.85|794.71|785.61|793.92|784.82|15
1655770530000|2022-06-21 00:15:30|793.9|784.8|792.99|783.89|793.9|784.8|792.84|783.74|20
1655770540000|2022-06-21 00:15:40|792.94|783.84|792.72|783.62|792.95|783.85|792.69|783.59|13
1655770550000|2022-06-21 00:15:50|792.65|783.55|792.73|783.63|792.75|783.65|792.57|783.47|16
1655770560000|2022-06-21 00:16:00|792.76|783.66|792.79|783.69|792.97|783.87|792.69|783.59|14
1655770570000|2022-06-21 00:16:10|792.81|783.71|792.97|783.87|792.97|783.87|792.54|783.44|18
1655770580000|2022-06-21 00:16:20|792.96|783.86|792.53|783.43|792.96|783.86|792.44|783.34|20
1655770590000|2022-06-21 00:16:30|792.49|783.39|791.95|782.85|792.49|783.39|791.88|782.78|19
1655770600000|2022-06-21 00:16:40|791.97|782.87|791.98|782.88|792.01|782.91|791.61|782.51|6
1655770610000|2022-06-21 00:16:50|792.05|782.95|791.71|782.61|792.05|782.95|791.7|782.6|17
1655770620000|2022-06-21 00:17:00|791.61|782.51|790.2|781.1|791.9|782.8|790.2|781.1|21
1655770630000|2022-06-21 00:17:10|790.55|781.45|788.74|779.64|790.55|781.45|788.74|779.64|23
1655770640000|2022-06-21 00:17:20|788.79|779.69|787.26|778.16|788.79|779.69|787.26|778.16|24
1655770650000|2022-06-21 00:17:30|787.13|778.03|786.71|777.61|787.13|778.03|786.46|777.36|25
1655770660000|2022-06-21 00:17:40|786.62|777.52|786.15|777.05|786.62|777.52|785.77|776.67|25
1655770670000|2022-06-21 00:17:50|786.1|777|787.38|778.28|787.38|778.28|785.95|776.85|25
1655770680000|2022-06-21 00:18:00|787.4|778.3|786.95|777.85|787.55|778.45|786.61|777.51|31
1655770690000|2022-06-21 00:18:10|787.29|778.19|787.02|777.92|787.41|778.31|786.83|777.73|20
1655770700000|2022-06-21 00:18:20|786.97|777.87|787.18|778.08|787.18|778.08|786.03|776.93|29
1655770710000|2022-06-21 00:18:30|787.28|778.18|787.52|778.42|787.84|778.74|787.2|778.1|19
1655770720000|2022-06-21 00:18:40|787.32|778.22|787.61|778.51|787.8|778.7|787.32|778.22|17
1655770730000|2022-06-21 00:18:50|787.52|778.42|786.85|777.75|787.75|778.65|786.85|777.75|20
1655770740000|2022-06-21 00:19:00|786.9|777.8|785.9|776.8|786.9|777.8|785.65|776.55|28
1655770750000|2022-06-21 00:19:10|786.1|777|786.73|777.63|786.97|777.87|786.1|777|21
1655770760000|2022-06-21 00:19:20|786.72|777.62|786.7|777.6|786.72|777.62|786.61|777.51|18
1655770770000|2022-06-21 00:19:30|786.75|777.65|786.49|777.39|787|777.9|786.36|777.26|15
1655770780000|2022-06-21 00:19:40|786.68|777.58|786.5|777.4|786.8|777.7|786.33|777.23|12
1655770790000|2022-06-21 00:19:50|786.62|777.52|787.26|778.16|787.48|778.38|786.62|777.52|24
1655770800000|2022-06-21 00:20:00|786.98|777.88|786.77|777.67|786.98|777.88|786.27|777.17|26
1655770810000|2022-06-21 00:20:10|786.78|777.68|786.01|776.91|786.78|777.68|785.99|776.89|19
1655770820000|2022-06-21 00:20:20|785.98|776.88|785.97|776.87|786.45|777.35|785.91|776.81|12
1655770830000|2022-06-21 00:20:30|785.98|776.88|785.5|776.4|786.05|776.95|785.5|776.4|13
1655770840000|2022-06-21 00:20:40|785.49|776.39|785.48|776.38|785.5|776.4|785.41|776.31|4
1655770850000|2022-06-21 00:20:50|785.64|776.54|784.68|775.58|785.64|776.54|784.57|775.47|25
1655770860000|2022-06-21 00:21:00|784.87|775.77|784.55|775.45|784.87|775.77|784.33|775.23|15
1655770870000|2022-06-21 00:21:10|784.51|775.41|784.05|774.95|784.79|775.69|783.86|774.76|14
1655770880000|2022-06-21 00:21:20|783.99|774.89|784.5|775.4|784.5|775.4|783.67|774.57|28
1655770890000|2022-06-21 00:21:30|784.55|775.45|784.43|775.33|785.55|776.45|784.42|775.32|18
1655770900000|2022-06-21 00:21:40|784.3|775.2|783.9|774.8|784.6|775.5|783.62|774.52|20
1655770910000|2022-06-21 00:21:50|784.19|775.09|783.96|774.86|784.7|775.6|783.96|774.86|10
1655770920000|2022-06-21 00:22:00|783.99|774.89|784.45|775.35|784.8|775.7|783.99|774.89|16
1655770930000|2022-06-21 00:22:10|784.46|775.36|784.3|775.2|784.6|775.5|783.81|774.71|17
1655770940000|2022-06-21 00:22:20|784.32|775.22|783.74|774.64|784.37|775.27|783.54|774.44|17
1655770950000|2022-06-21 00:22:30|783.8|774.7|784.15|775.05|784.15|775.05|783.68|774.58|13
1655770960000|2022-06-21 00:22:40|784.2|775.1|784.5|775.4|784.8|775.7|784.2|775.1|17
1655770970000|2022-06-21 00:22:50|784.43|775.33|784.51|775.41|784.51|775.41|784.09|774.99|14
1655770980000|2022-06-21 00:23:00|784.31|775.21|784.38|775.28|784.42|775.32|783.94|774.84|19
1655770990000|2022-06-21 00:23:10|784.55|775.45|784.65|775.55|784.8|775.7|784.38|775.28|19
1655771000000|2022-06-21 00:23:20|784.5|775.4|784.61|775.51|784.73|775.63|784.33|775.23|24
1655771010000|2022-06-21 00:23:30|784.65|775.55|785.14|776.04|785.28|776.18|784.65|775.55|14
1655771020000|2022-06-21 00:23:40|785.3|776.2|785.23|776.13|785.61|776.51|785.23|776.13|8
1655771030000|2022-06-21 00:23:50|785.24|776.14|785.03|775.93|785.33|776.23|785.02|775.92|17
1655771040000|2022-06-21 00:24:00|785.1|776|785.82|776.72|785.82|776.72|784.98|775.88|22
1655771050000|2022-06-21 00:24:10|785.7|776.6|785.69|776.59|786.2|777.1|785.66|776.56|19
1655771060000|2022-06-21 00:24:20|785.73|776.63|785.49|776.39|785.77|776.67|785.49|776.39|8
1655771070000|2022-06-21 00:24:30|785.75|776.65|785.6|776.5|785.75|776.65|785.56|776.46|13
1655771080000|2022-06-21 00:24:40|785.61|776.51|785.72|776.62|785.88|776.78|785.55|776.45|11
1655771090000|2022-06-21 00:24:50|785.73|776.63|785.66|776.56|785.78|776.68|785.66|776.56|12
1655771100000|2022-06-21 00:25:00|785.45|776.35|783.78|774.68|785.61|776.51|783.78|774.68|31
1655771110000|2022-06-21 00:25:10|783.77|774.67|784.94|775.84|785.14|776.04|783.46|774.36|27
1655771120000|2022-06-21 00:25:20|785.03|775.93|784.72|775.62|785.17|776.07|784.71|775.61|21
1655771130000|2022-06-21 00:25:30|784.61|775.51|784.49|775.39|784.65|775.55|784.49|775.39|7
1655771140000|2022-06-21 00:25:40|784.5|775.4|784.42|775.32|784.5|775.4|784.42|775.32|4
1655771150000|2022-06-21 00:25:50|784.54|775.44|783.98|774.88|784.54|775.44|783.95|774.85|12
1655771160000|2022-06-21 00:26:00|784.05|774.95|784.65|775.55|784.85|775.75|783.54|774.44|29
1655771170000|2022-06-21 00:26:10|784.54|775.44|784.68|775.58|784.95|775.85|784.28|775.18|15
1655771180000|2022-06-21 00:26:20|784.63|775.53|784.45|775.35|784.94|775.84|784.45|775.35|24
1655771190000|2022-06-21 00:26:30|784.34|775.24|784.7|775.6|784.75|775.65|784.29|775.19|21
1655771200000|2022-06-21 00:26:40|784.71|775.61|784.68|775.58|784.8|775.7|784.68|775.58|20
1655771210000|2022-06-21 00:26:50|784.63|775.53|784.46|775.36|784.75|775.65|784.4|775.3|17
1655771220000|2022-06-21 00:27:00|784.44|775.34|784.69|775.59|784.81|775.71|784.44|775.34|26
1655771230000|2022-06-21 00:27:10|784.53|775.43|784.43|775.33|784.58|775.48|784.13|775.03|12
1655771240000|2022-06-21 00:27:20|784.36|775.26|784.54|775.44|784.71|775.61|784.35|775.25|7
1655771250000|2022-06-21 00:27:30|784.56|775.46|784.44|775.34|784.62|775.52|784.32|775.22|12
1655771260000|2022-06-21 00:27:40|784.37|775.27|784.52|775.42|784.76|775.66|784.37|775.27|11
1655771270000|2022-06-21 00:27:50|784.6|775.5|784.6|775.5|784.9|775.8|784.59|775.49|7
1655771280000|2022-06-21 00:28:00|784.68|775.58|785.1|776|785.1|776|784.67|775.57|19
1655771290000|2022-06-21 00:28:10|785.27|776.17|785.42|776.32|785.5|776.4|785.09|775.99|15
1655771300000|2022-06-21 00:28:20|785.41|776.31|784.68|775.58|785.48|776.38|784.64|775.54|17
1655771310000|2022-06-21 00:28:30|784.57|775.47|784.37|775.27|784.57|775.47|784.22|775.12|10
1655771320000|2022-06-21 00:28:40|784.4|775.3|784.19|775.09|784.51|775.41|784.19|775.09|5
1655771330000|2022-06-21 00:28:50|784.39|775.29|784.46|775.36|784.53|775.43|784.22|775.12|7
1655771340000|2022-06-21 00:29:00|784.7|775.6|784.92|775.82|784.99|775.89|784.35|775.25|17
1655771350000|2022-06-21 00:29:10|784.76|775.66|784.66|775.56|784.76|775.66|784.64|775.54|7
1655771360000|2022-06-21 00:29:20|784.49|775.39|784.72|775.62|784.74|775.64|784.4|775.3|8
1655771370000|2022-06-21 00:29:30|784.66|775.56|784.67|775.57|784.81|775.71|784.65|775.55|11
1655771380000|2022-06-21 00:29:40|784.58|775.48|784.72|775.62|784.75|775.65|784.5|775.4|10
1655771390000|2022-06-21 00:29:50|784.75|775.65|784.97|775.87|785.03|775.93|784.73|775.63|13
1655771400000|2022-06-21 00:30:00|784.95|775.85|784.95|775.85|785.42|776.32|784.86|775.76|25
1655771410000|2022-06-21 00:30:10|784.85|775.75|784.71|775.61|785.08|775.98|784.66|775.56|23
1655771420000|2022-06-21 00:30:20|784.73|775.63|784.72|775.62|784.73|775.63|784.68|775.58|4
1655771430000|2022-06-21 00:30:30|784.68|775.58|784.94|775.84|785.05|775.95|784.58|775.48|15
1655771440000|2022-06-21 00:30:40|785.05|775.95|784.97|775.87|785.18|776.08|784.63|775.53|16
1655771450000|2022-06-21 00:30:50|784.96|775.86|784.55|775.45|784.96|775.86|784.55|775.45|15
1655771460000|2022-06-21 00:31:00|784.54|775.44|784.68|775.58|784.68|775.58|784.46|775.36|16
1655771470000|2022-06-21 00:31:10|784.64|775.54|784.46|775.36|784.68|775.58|784.32|775.22|12
1655771480000|2022-06-21 00:31:20|784.45|775.35|784.3|775.2|784.9|775.8|784.23|775.13|8
1655771490000|2022-06-21 00:31:30|784.25|775.15|784.29|775.19|784.35|775.25|784|774.9|5
1655771500000|2022-06-21 00:31:40|783.9|774.8|782.44|773.34|784.05|774.95|782.44|773.34|19
1655771510000|2022-06-21 00:31:50|782.56|773.46|781.8|772.7|782.56|773.46|781.73|772.63|16
1655771520000|2022-06-21 00:32:00|781.59|772.49|781.05|771.95|781.63|772.53|780.8|771.7|19
1655771530000|2022-06-21 00:32:10|780.81|771.71|780.65|771.55|781.3|772.2|780.5|771.4|17
1655771540000|2022-06-21 00:32:20|780.73|771.63|779.88|770.78|780.86|771.76|779.88|770.78|25
1655771550000|2022-06-21 00:32:30|779.85|770.75|778.96|769.86|779.85|770.75|778.75|769.65|27
1655771560000|2022-06-21 00:32:40|778.86|769.76|777.85|768.75|778.96|769.86|777.85|768.75|16
1655771570000|2022-06-21 00:32:50|777.63|768.53|778.82|769.72|779.06|769.96|777.6|768.5|35
1655771580000|2022-06-21 00:33:00|778.43|769.33|777.93|768.83|778.81|769.71|777.93|768.83|13
1655771590000|2022-06-21 00:33:10|778|768.9|779.34|770.24|779.34|770.24|777.88|768.78|28
1655771600000|2022-06-21 00:33:20|779.39|770.29|779.7|770.6|779.7|770.6|779.21|770.11|7
1655771610000|2022-06-21 00:33:30|779.55|770.45|780.19|771.09|780.19|771.09|779.55|770.45|17
1655771620000|2022-06-21 00:33:40|780.18|771.08|779.85|770.75|780.42|771.32|779.85|770.75|19
1655771630000|2022-06-21 00:33:50|779.38|770.28|779.45|770.35|779.57|770.47|778.97|769.87|14
1655771640000|2022-06-21 00:34:00|779.53|770.43|777.9|768.8|779.53|770.43|777.9|768.8|21
1655771650000|2022-06-21 00:34:10|777.84|768.74|777.09|767.99|778.35|769.25|776.85|767.75|24
1655771660000|2022-06-21 00:34:20|777.12|768.02|778.77|769.67|778.77|769.67|777.12|768.02|23
1655771670000|2022-06-21 00:34:30|778.95|769.85|779.15|770.05|779.31|770.21|778.95|769.85|15
1655771680000|2022-06-21 00:34:40|779.26|770.16|779.89|770.79|780.08|770.98|779.26|770.16|25
1655771690000|2022-06-21 00:34:50|779.88|770.78|779.57|770.47|779.98|770.88|779.34|770.24|19
1655771700000|2022-06-21 00:35:00|779.52|770.42|779.65|770.55|779.85|770.75|779.36|770.26|21
1655771710000|2022-06-21 00:35:10|779.75|770.65|779.54|770.44|780.11|771.01|779.48|770.38|20
1655771720000|2022-06-21 00:35:20|779.45|770.35|779.71|770.61|780.12|771.02|779.45|770.35|20
1655771730000|2022-06-21 00:35:30|779.69|770.59|779.54|770.44|779.69|770.59|779.47|770.37|8
1655771740000|2022-06-21 00:35:40|779.6|770.5|779.66|770.56|779.78|770.68|779.6|770.5|9
1655771750000|2022-06-21 00:35:50|779.69|770.59|779.77|770.67|779.95|770.85|779.69|770.59|13
1655771760000|2022-06-21 00:36:00|779.67|770.57|779.68|770.58|779.75|770.65|779.67|770.57|9
1655771770000|2022-06-21 00:36:10|779.71|770.61|779.83|770.73|780.1|771|779.61|770.51|19
1655771780000|2022-06-21 00:36:20|779.69|770.59|779.71|770.61|779.85|770.75|779.66|770.56|12
1655771790000|2022-06-21 00:36:30|779.75|770.65|779.5|770.4|779.75|770.65|779.5|770.4|8
1655771800000|2022-06-21 00:36:40|779.49|770.39|779.8|770.7|780|770.9|779.45|770.35|16
1655771810000|2022-06-21 00:36:50|779.85|770.75|779.59|770.49|780.07|770.97|779.59|770.49|14
1655771820000|2022-06-21 00:37:00|779.77|770.67|779.65|770.55|780.03|770.93|779.58|770.48|10
1655771830000|2022-06-21 00:37:10|779.8|770.7|779.89|770.79|780.1|771|779.6|770.5|15
1655771840000|2022-06-21 00:37:20|779.75|770.65|779.7|770.6|779.82|770.72|779.7|770.6|9
1655771850000|2022-06-21 00:37:30|779.81|770.71|779.87|770.77|780|770.9|779.77|770.67|6
1655771860000|2022-06-21 00:37:40|779.93|770.83|779|769.9|780.01|770.91|779|769.9|11
1655771870000|2022-06-21 00:37:50|779.05|769.95|778.7|769.6|779.05|769.95|778.45|769.35|10
1655771880000|2022-06-21 00:38:00|778.66|769.56|778.73|769.63|778.9|769.8|778.66|769.56|10
1655771890000|2022-06-21 00:38:10|778.76|769.66|779.68|770.58|779.75|770.65|778.76|769.66|21
1655771900000|2022-06-21 00:38:20|779.71|770.61|780.69|771.59|780.98|771.88|779.71|770.61|24
1655771910000|2022-06-21 00:38:30|780.68|771.58|780.96|771.86|780.97|771.87|780.5|771.4|18
1655771920000|2022-06-21 00:38:40|781.05|771.95|780.65|771.55|781.05|771.95|780.6|771.5|18
1655771930000|2022-06-21 00:38:50|780.6|771.5|780.01|770.91|780.6|771.5|779.8|770.7|15
1655771940000|2022-06-21 00:39:00|779.94|770.84|779.96|770.86|779.99|770.89|779.5|770.4|27
1655771950000|2022-06-21 00:39:10|779.69|770.59|779.77|770.67|779.83|770.73|779.53|770.43|17
1655771960000|2022-06-21 00:39:20|779.76|770.66|779.71|770.61|779.88|770.78|779.67|770.57|12
1655771970000|2022-06-21 00:39:30|779.67|770.57|779.92|770.82|779.92|770.82|779.67|770.57|7
1655771980000|2022-06-21 00:39:40|779.76|770.66|779.51|770.41|779.77|770.67|779.51|770.41|8
1655771990000|2022-06-21 00:39:50|779.5|770.4|779.5|770.4|779.51|770.41|779.39|770.29|5
1655772000000|2022-06-21 00:40:00|779.51|770.41|779|769.9|779.9|770.8|778.99|769.89|23
1655772010000|2022-06-21 00:40:10|779.05|769.95|779.69|770.59|779.7|770.6|779.05|769.95|24
1655772020000|2022-06-21 00:40:20|779.7|770.6|779.52|770.42|780.59|771.49|779.52|770.42|19
1655772030000|2022-06-21 00:40:30|779.55|770.45|779.46|770.36|779.85|770.75|779.36|770.26|11
1655772040000|2022-06-21 00:40:40|779.6|770.5|779.27|770.17|779.85|770.75|779.09|769.99|9
1655772050000|2022-06-21 00:40:50|779.42|770.32|779.32|770.22|779.42|770.32|779.22|770.12|14
1655772060000|2022-06-21 00:41:00|779.37|770.27|780.6|771.5|780.6|771.5|779.37|770.27|15
1655772070000|2022-06-21 00:41:10|780.19|771.09|780.3|771.2|780.4|771.3|780.19|771.09|3
1655772080000|2022-06-21 00:41:20|780.63|771.53|779.55|770.45|780.63|771.53|779.48|770.38|17
1655772090000|2022-06-21 00:41:30|779.65|770.55|779.72|770.62|779.87|770.77|779.48|770.38|16
1655772100000|2022-06-21 00:41:40|779.8|770.7|779.65|770.55|779.8|770.7|779.59|770.49|17
1655772110000|2022-06-21 00:41:50|779.7|770.6|780.1|771|780.1|771|779.59|770.49|17
1655772120000|2022-06-21 00:42:00|780.15|771.05|780.05|770.95|780.45|771.35|779.89|770.79|22
1655772130000|2022-06-21 00:42:10|780|770.9|779.9|770.8|780.05|770.95|779.81|770.71|19
1655772140000|2022-06-21 00:42:20|779.85|770.75|779.45|770.35|780.3|771.2|779.45|770.35|20
1655772150000|2022-06-21 00:42:30|779.44|770.34|778.89|769.79|779.72|770.62|778.89|769.79|10
1655772160000|2022-06-21 00:42:40|778.98|769.88|779.13|770.03|779.7|770.6|778.85|769.75|17
1655772170000|2022-06-21 00:42:50|779.43|770.33|778.95|769.85|779.43|770.33|778.8|769.7|12
1655772180000|2022-06-21 00:43:00|778.93|769.83|778.61|769.51|778.95|769.85|778.61|769.51|14
1655772190000|2022-06-21 00:43:10|778.5|769.4|778.2|769.1|778.75|769.65|778.2|769.1|15
1655772200000|2022-06-21 00:43:20|778.19|769.09|778.58|769.48|778.85|769.75|778.1|769|22
1655772210000|2022-06-21 00:43:30|778.6|769.5|779.4|770.3|779.46|770.36|778.58|769.48|17
1655772220000|2022-06-21 00:43:40|779.41|770.31|779.41|770.31|779.59|770.49|779.34|770.24|11
1655772230000|2022-06-21 00:43:50|779.7|770.6|779.37|770.27|779.7|770.6|779.16|770.06|9
1655772240000|2022-06-21 00:44:00|779.5|770.4|778.98|769.88|779.75|770.65|778.86|769.76|15
1655772250000|2022-06-21 00:44:10|779.05|769.95|779.26|770.16|779.26|770.16|778.75|769.65|14
1655772260000|2022-06-21 00:44:20|779.52|770.42|778.96|769.86|779.52|770.42|778.69|769.59|8
1655772270000|2022-06-21 00:44:30|778.93|769.83|778.64|769.54|778.93|769.83|778.55|769.45|7
1655772280000|2022-06-21 00:44:40|778.58|769.48|778.5|769.4|778.58|769.48|778.48|769.38|5
1655772290000|2022-06-21 00:44:50|778.42|769.32|778.48|769.38|778.64|769.54|778.4|769.3|11
1655772300000|2022-06-21 00:45:00|778.63|769.53|778.6|769.5|778.82|769.72|778.43|769.33|20
1655772310000|2022-06-21 00:45:10|778.48|769.38|779.23|770.13|779.23|770.13|778.48|769.38|18
1655772320000|2022-06-21 00:45:20|779.04|769.94|778.79|769.69|779.17|770.07|778.79|769.69|8
1655772330000|2022-06-21 00:45:30|778.95|769.85|779.8|770.7|779.8|770.7|778.95|769.85|17
1655772340000|2022-06-21 00:45:40|779.79|770.69|779.56|770.46|779.97|770.87|779.56|770.46|20
1655772350000|2022-06-21 00:45:50|779.57|770.47|779.71|770.61|779.99|770.89|779.56|770.46|21
1655772360000|2022-06-21 00:46:00|779.81|770.71|780.47|771.37|780.52|771.42|779.73|770.63|18
1655772370000|2022-06-21 00:46:10|780.57|771.47|781.19|772.09|781.24|772.14|780.46|771.36|24
1655772380000|2022-06-21 00:46:20|781.24|772.14|781.92|772.82|782.45|773.35|781.19|772.09|30
1655772390000|2022-06-21 00:46:30|781.91|772.81|781.8|772.7|782.41|773.31|781.69|772.59|28
1655772400000|2022-06-21 00:46:40|781.79|772.69|781.71|772.61|782.02|772.92|781.51|772.41|12
1655772410000|2022-06-21 00:46:50|781.7|772.6|781.31|772.21|781.82|772.72|780.98|771.88|22
1655772420000|2022-06-21 00:47:00|781.35|772.25|781.46|772.36|781.53|772.43|781.31|772.21|9
1655772430000|2022-06-21 00:47:10|781.7|772.6|782.03|772.93|782.42|773.32|781.45|772.35|28
1655772440000|2022-06-21 00:47:20|782.13|773.03|782.42|773.32|782.7|773.6|782.13|773.03|28
1655772450000|2022-06-21 00:47:30|782.55|773.45|782.43|773.33|782.55|773.45|782.36|773.26|14
1655772460000|2022-06-21 00:47:40|782.58|773.48|781.9|772.8|782.58|773.48|781.9|772.8|12
1655772470000|2022-06-21 00:47:50|781.89|772.79|782.22|773.12|782.22|773.12|781.63|772.53|17
1655772480000|2022-06-21 00:48:00|782.12|773.02|782.66|773.56|782.74|773.64|781.98|772.88|21
1655772490000|2022-06-21 00:48:10|782.65|773.55|783.36|774.26|783.53|774.43|782.5|773.4|26
1655772500000|2022-06-21 00:48:20|783.53|774.43|783.5|774.4|783.67|774.57|783.35|774.25|16
1655772510000|2022-06-21 00:48:30|783.52|774.42|783.54|774.44|783.75|774.65|783.45|774.35|17
1655772520000|2022-06-21 00:48:40|783.53|774.43|783.49|774.39|783.53|774.43|783.47|774.37|4
1655772530000|2022-06-21 00:48:50|783.67|774.57|784.11|775.01|784.11|775.01|783.48|774.38|23
1655772540000|2022-06-21 00:49:00|784.12|775.02|784.12|775.02|784.2|775.1|783.64|774.54|23
1655772550000|2022-06-21 00:49:10|784.17|775.07|784.25|775.15|784.25|775.15|783.97|774.87|12
1655772560000|2022-06-21 00:49:20|784.27|775.17|785.61|776.51|785.98|776.88|784.27|775.17|28
1655772570000|2022-06-21 00:49:30|785.51|776.41|785.4|776.3|785.62|776.52|785.13|776.03|5
1655772580000|2022-06-21 00:49:40|785.45|776.35|785.62|776.52|785.75|776.65|785.3|776.2|14
1655772590000|2022-06-21 00:49:50|785.61|776.51|786.32|777.22|786.55|777.45|785.61|776.51|21
1655772600000|2022-06-21 00:50:00|786.31|777.21|786.38|777.28|786.7|777.6|786.31|777.21|19
1655772610000|2022-06-21 00:50:10|786.39|777.29|786.69|777.59|786.69|777.59|786.39|777.29|7
1655772620000|2022-06-21 00:50:20|786.68|777.58|787.55|778.45|787.55|778.45|786.68|777.58|11
1655772630000|2022-06-21 00:50:30|787.64|778.54|788.24|779.14|788.37|779.27|787.35|778.25|15
1655772640000|2022-06-21 00:50:40|788.19|779.09|788.56|779.46|789.1|780|788.19|779.09|18
1655772650000|2022-06-21 00:50:50|788.73|779.63|788.72|779.62|788.95|779.85|788.56|779.46|14
1655772660000|2022-06-21 00:51:00|788.67|779.57|789.11|780.01|789.13|780.03|788.62|779.52|15
1655772670000|2022-06-21 00:51:10|789.05|779.95|788.72|779.62|789.07|779.97|788.22|779.12|23
1655772680000|2022-06-21 00:51:20|788.57|779.47|788.89|779.79|789.04|779.94|788.42|779.32|26
1655772690000|2022-06-21 00:51:30|789.01|779.91|787.96|778.86|789.25|780.15|787.96|778.86|26
1655772700000|2022-06-21 00:51:40|787.97|778.87|788.31|779.21|788.46|779.36|787.83|778.73|26
1655772710000|2022-06-21 00:51:50|788.35|779.25|787.99|778.89|788.71|779.61|787.73|778.63|20
1655772720000|2022-06-21 00:52:00|788.08|778.98|788.8|779.7|788.8|779.7|787.71|778.61|21
1655772730000|2022-06-21 00:52:10|788.68|779.58|788.28|779.18|788.68|779.58|787.98|778.88|19
1655772740000|2022-06-21 00:52:20|788|778.9|787.62|778.52|788.28|779.18|787.61|778.51|9
1655772750000|2022-06-21 00:52:30|787.61|778.51|788.37|779.27|788.37|779.27|787.61|778.51|19
1655772760000|2022-06-21 00:52:40|788.25|779.15|788.46|779.36|788.68|779.58|788.12|779.02|17
1655772770000|2022-06-21 00:52:50|788.5|779.4|788.59|779.49|788.77|779.67|788.27|779.17|13
1655772780000|2022-06-21 00:53:00|788.43|779.33|787.86|778.76|788.47|779.37|787.82|778.72|18
1655772790000|2022-06-21 00:53:10|787.59|778.49|788.58|779.48|788.62|779.52|787.57|778.47|17
1655772800000|2022-06-21 00:53:20|788.46|779.36|790|780.9|790.03|780.93|788.41|779.31|26
1655772810000|2022-06-21 00:53:30|789.91|780.81|789.5|780.4|789.91|780.81|789.47|780.37|19
1655772820000|2022-06-21 00:53:40|789.49|780.39|788.5|779.4|789.5|780.4|788.5|779.4|21
1655772830000|2022-06-21 00:53:50|788.49|779.39|788.05|778.95|788.69|779.59|788.05|778.95|14
1655772840000|2022-06-21 00:54:00|788.49|779.39|788.12|779.02|788.7|779.6|788.12|779.02|8
1655772850000|2022-06-21 00:54:10|788.43|779.33|788.52|779.42|788.76|779.66|788.19|779.09|18
1655772860000|2022-06-21 00:54:20|788.41|779.31|787.89|778.79|788.9|779.8|787.83|778.73|20
1655772870000|2022-06-21 00:54:30|787.96|778.86|788.08|778.98|788.08|778.98|787.6|778.5|14
1655772880000|2022-06-21 00:54:40|787.97|778.87|788.52|779.42|788.68|779.58|787.97|778.87|10
1655772890000|2022-06-21 00:54:50|788.51|779.41|788.35|779.25|788.8|779.7|787.87|778.77|21
1655772900000|2022-06-21 00:55:00|788.64|779.54|787.92|778.82|788.64|779.54|787.88|778.78|15
1655772910000|2022-06-21 00:55:10|787.91|778.81|788.36|779.26|788.4|779.3|787.77|778.67|15
1655772920000|2022-06-21 00:55:20|787.98|778.88|787.7|778.6|788.49|779.39|787.5|778.4|9
1655772930000|2022-06-21 00:55:30|787.84|778.74|788.07|778.97|788.3|779.2|787.69|778.59|17
1655772940000|2022-06-21 00:55:40|788.09|778.99|788.4|779.3|788.58|779.48|788.05|778.95|9
1655772950000|2022-06-21 00:55:50|788.15|779.05|787.65|778.55|788.15|779.05|787.49|778.39|9
1655772960000|2022-06-21 00:56:00|787.54|778.44|788.25|779.15|788.25|779.15|787.54|778.44|17
1655772970000|2022-06-21 00:56:10|788.19|779.09|788.46|779.36|788.58|779.48|788.15|779.05|15
1655772980000|2022-06-21 00:56:20|788.61|779.51|789.02|779.92|789.07|779.97|788.46|779.36|18
1655772990000|2022-06-21 00:56:30|789.17|780.07|789.82|780.72|789.91|780.81|789.17|780.07|22
1655773000000|2022-06-21 00:56:40|789.96|780.86|790.45|781.35|790.65|781.55|789.88|780.78|18
1655773010000|2022-06-21 00:56:50|790.5|781.4|790.99|781.89|791.23|782.13|790.46|781.36|23
1655773020000|2022-06-21 00:57:00|791.06|781.96|790.89|781.79|791.74|782.64|790.89|781.79|25
1655773030000|2022-06-21 00:57:10|790.78|781.68|789.93|780.83|790.94|781.84|789.81|780.71|20
1655773040000|2022-06-21 00:57:20|790.01|780.91|791.75|782.65|791.75|782.65|789.84|780.74|21
1655773050000|2022-06-21 00:57:30|791.45|782.35|791.3|782.2|791.69|782.59|790.96|781.86|25
1655773060000|2022-06-21 00:57:40|791.33|782.23|791.58|782.48|791.74|782.64|791.28|782.18|21
1655773070000|2022-06-21 00:57:50|791.57|782.47|791.45|782.35|791.62|782.52|790.75|781.65|24
1655773080000|2022-06-21 00:58:00|791.46|782.36|791.49|782.39|791.53|782.43|790.81|781.71|22
1655773090000|2022-06-21 00:58:10|791.19|782.09|791.62|782.52|791.78|782.68|791.19|782.09|21
1655773100000|2022-06-21 00:58:20|791.61|782.51|790.89|781.79|791.61|782.51|790.82|781.72|16
1655773110000|2022-06-21 00:58:30|790.99|781.89|790.7|781.6|791.5|782.4|790.48|781.38|17
1655773120000|2022-06-21 00:58:40|790.69|781.59|790.74|781.64|790.77|781.67|790.64|781.54|18
1655773130000|2022-06-21 00:58:50|790.7|781.6|790.82|781.72|790.82|781.72|790.63|781.53|14
1655773140000|2022-06-21 00:59:00|790.79|781.69|790.9|781.8|790.96|781.86|790.68|781.58|17
1655773150000|2022-06-21 00:59:10|790.69|781.59|790.91|781.81|791.05|781.95|790.68|781.58|14
1655773160000|2022-06-21 00:59:20|790.98|781.88|790.88|781.78|790.98|781.88|790.72|781.62|10
1655773170000|2022-06-21 00:59:30|790.71|781.61|790.99|781.89|791.07|781.97|790.5|781.4|16
1655773180000|2022-06-21 00:59:40|791.09|781.99|791.51|782.41|791.54|782.44|791|781.9|18
1655773190000|2022-06-21 00:59:50|791.16|782.06|791.57|782.47|791.64|782.54|791.16|782.06|18
1655773200000|2022-06-21 01:00:00|791.69|782.59|792.06|782.96|792.57|783.47|791.36|782.26|28
1655773210000|2022-06-21 01:00:10|792.3|783.2|792.25|783.15|792.31|783.21|792.04|782.94|8
1655773220000|2022-06-21 01:00:20|792.47|783.37|792.28|783.18|792.52|783.42|792|782.9|15
1655773230000|2022-06-21 01:00:30|792.45|783.35|792.28|783.18|792.8|783.7|792.16|783.06|10
1655773240000|2022-06-21 01:00:40|792.4|783.3|792.65|783.55|792.76|783.66|792.3|783.2|20
1655773250000|2022-06-21 01:00:50|792.56|783.46|792.64|783.54|792.8|783.7|792.21|783.11|24
1655773260000|2022-06-21 01:01:00|792.67|783.57|792.59|783.49|792.95|783.85|792.22|783.12|22
1655773270000|2022-06-21 01:01:10|792.57|783.47|792.62|783.52|792.67|783.57|792.32|783.22|28
1655773280000|2022-06-21 01:01:20|792.65|783.55|793.62|784.52|793.62|784.52|792.65|783.55|26
1655773290000|2022-06-21 01:01:30|793.69|784.59|793.5|784.4|793.85|784.75|793.25|784.15|20
1655773300000|2022-06-21 01:01:40|793.45|784.35|793.47|784.37|793.73|784.63|793.09|783.99|22
1655773310000|2022-06-21 01:01:50|793.41|784.31|793.08|783.98|793.55|784.45|792.96|783.86|16
1655773320000|2022-06-21 01:02:00|793.11|784.01|793.01|783.91|793.66|784.56|793|783.9|18
1655773330000|2022-06-21 01:02:10|793|783.9|791.78|782.68|793|783.9|791.7|782.6|19
1655773340000|2022-06-21 01:02:20|791.85|782.75|790.95|781.85|791.86|782.76|790.95|781.85|20
1655773350000|2022-06-21 01:02:30|790.94|781.84|790.75|781.65|790.94|781.84|790.32|781.22|14
1655773360000|2022-06-21 01:02:40|790.42|781.32|789.69|780.59|790.51|781.41|789.69|780.59|14
1655773370000|2022-06-21 01:02:50|789.52|780.42|789.71|780.61|790.01|780.91|789.49|780.39|19
1655773380000|2022-06-21 01:03:00|789.63|780.53|790.38|781.28|790.43|781.33|789.63|780.53|16
1655773390000|2022-06-21 01:03:10|790.43|781.33|789.97|780.87|790.48|781.38|789.83|780.73|17
1655773400000|2022-06-21 01:03:20|789.83|780.73|788.77|779.67|789.92|780.82|788.64|779.54|24
1655773410000|2022-06-21 01:03:30|788.76|779.66|788.58|779.48|788.85|779.75|788.56|779.46|18
1655773420000|2022-06-21 01:03:40|788.65|779.55|789.16|780.06|789.27|780.17|788.62|779.52|21
1655773430000|2022-06-21 01:03:50|789.26|780.16|789.59|780.49|789.7|780.6|789.26|780.16|16
1655773440000|2022-06-21 01:04:00|789.58|780.48|790.19|781.09|790.2|781.1|789.44|780.34|20
1655773450000|2022-06-21 01:04:10|790.09|780.99|790.04|780.94|790.55|781.45|790.03|780.93|22
1655773460000|2022-06-21 01:04:20|789.96|780.86|789.95|780.85|790.05|780.95|789.69|780.59|19
1655773470000|2022-06-21 01:04:30|789.64|780.54|790.01|780.91|790.54|781.44|789.64|780.54|23
1655773480000|2022-06-21 01:04:40|789.96|780.86|789.9|780.8|790.05|780.95|789.75|780.65|19
1655773490000|2022-06-21 01:04:50|790.05|780.95|789.86|780.76|790.05|780.95|789.7|780.6|17
1655773500000|2022-06-21 01:05:00|790.19|781.09|790.58|781.48|790.68|781.58|790.19|781.09|15
1655773510000|2022-06-21 01:05:10|790.57|781.47|790.49|781.39|790.82|781.72|790.44|781.34|13
1655773520000|2022-06-21 01:05:20|790.43|781.33|790.27|781.17|790.64|781.54|790.27|781.17|7
1655773530000|2022-06-21 01:05:30|790.47|781.37|789.66|780.56|790.51|781.41|789.59|780.49|19
1655773540000|2022-06-21 01:05:40|789.61|780.51|789.45|780.35|789.7|780.6|789.45|780.35|8
1655773550000|2022-06-21 01:05:50|789.55|780.45|789.44|780.34|789.65|780.55|789.2|780.1|11
1655773560000|2022-06-21 01:06:00|789.45|780.35|789.45|780.35|789.65|780.55|789.3|780.2|6
1655773570000|2022-06-21 01:06:10|789.27|780.17|789|779.9|789.5|780.4|788.75|779.65|18
1655773580000|2022-06-21 01:06:20|788.95|779.85|788.89|779.79|788.95|779.85|788.89|779.79|3
1655773590000|2022-06-21 01:06:30|789.23|780.13|789.63|780.53|789.63|780.53|788.92|779.82|19
1655773600000|2022-06-21 01:06:40|789.62|780.52|788.99|779.89|789.63|780.53|788.92|779.82|10
1655773610000|2022-06-21 01:06:50|788.98|779.88|789.3|780.2|789.3|780.2|788.9|779.8|10
1655773620000|2022-06-21 01:07:00|789.35|780.25|789.58|780.48|789.7|780.6|789.3|780.2|18
1655773630000|2022-06-21 01:07:10|789.65|780.55|789.96|780.86|790.05|780.95|789.62|780.52|19
1655773640000|2022-06-21 01:07:20|789.92|780.82|790.05|780.95|790.05|780.95|789.6|780.5|10
1655773650000|2022-06-21 01:07:30|789.6|780.5|790.16|781.06|790.17|781.07|789.6|780.5|15
1655773660000|2022-06-21 01:07:40|790.04|780.94|790.46|781.36|790.7|781.6|790.04|780.94|11
1655773670000|2022-06-21 01:07:50|790.45|781.35|789.58|780.48|790.45|781.35|789.45|780.35|18
1655773680000|2022-06-21 01:08:00|789.51|780.41|789.65|780.55|789.65|780.55|789.51|780.41|10
1655773690000|2022-06-21 01:08:10|789.59|780.49|789.55|780.45|789.62|780.52|789.49|780.39|5
1655773700000|2022-06-21 01:08:20|789.49|780.39|789.6|780.5|789.82|780.72|789.49|780.39|18
1655773710000|2022-06-21 01:08:30|789.59|780.49|789.72|780.62|789.75|780.65|789.59|780.49|16
1655773720000|2022-06-21 01:08:40|789.75|780.65|790.36|781.26|790.46|781.36|789.75|780.65|12
1655773730000|2022-06-21 01:08:50|790.26|781.16|790.41|781.31|790.72|781.62|790.17|781.07|6
1655773740000|2022-06-21 01:09:00|790.72|781.62|790.45|781.35|790.72|781.62|790.32|781.22|11
1655773750000|2022-06-21 01:09:10|790.5|781.4|790.41|781.31|790.5|781.4|790.41|781.31|6
1655773760000|2022-06-21 01:09:20|790.55|781.45|790.55|781.45|790.75|781.65|790.35|781.25|12
1655773770000|2022-06-21 01:09:30|790.54|781.44|790.96|781.86|790.98|781.88|790.54|781.44|15
1655773780000|2022-06-21 01:09:40|790.95|781.85|790.67|781.57|791.05|781.95|790.67|781.57|13
1655773790000|2022-06-21 01:09:50|790.73|781.63|790.76|781.66|790.84|781.74|790.73|781.63|13
1655773800000|2022-06-21 01:10:00|790.75|781.65|790.52|781.42|791.05|781.95|790.51|781.41|13
1655773810000|2022-06-21 01:10:10|790.9|781.8|790.6|781.5|790.9|781.8|790.48|781.38|7
1655773820000|2022-06-21 01:10:20|790.75|781.65|790.65|781.55|790.75|781.65|790.57|781.47|12
1655773830000|2022-06-21 01:10:30|790.68|781.58|791.35|782.25|791.35|782.25|790.68|781.58|10
1655773840000|2022-06-21 01:10:40|791.25|782.15|790.91|781.81|791.25|782.15|790.91|781.81|8
1655773850000|2022-06-21 01:10:50|790.97|781.87|790.83|781.73|791.05|781.95|790.8|781.7|16
1655773860000|2022-06-21 01:11:00|790.8|781.7|790.61|781.51|791.1|782|790.52|781.42|16
1655773870000|2022-06-21 01:11:10|790.45|781.35|790.55|781.45|790.61|781.51|790.41|781.31|15
1655773880000|2022-06-21 01:11:20|790.44|781.34|790.45|781.35|790.55|781.45|790.2|781.1|21
1655773890000|2022-06-21 01:11:30|790.5|781.4|790.6|781.5|790.7|781.6|790.5|781.4|15
1655773900000|2022-06-21 01:11:40|790.57|781.47|791.23|782.13|791.45|782.35|790.57|781.47|27
1655773910000|2022-06-21 01:11:50|791.29|782.19|791.58|782.48|791.58|782.48|791.19|782.09|13
1655773920000|2022-06-21 01:12:00|791.63|782.53|791.59|782.49|791.68|782.58|791.54|782.44|14
1655773930000|2022-06-21 01:12:10|791.55|782.45|791.34|782.24|791.64|782.54|791.01|781.91|17
1655773940000|2022-06-21 01:12:20|791.44|782.34|791.5|782.4|791.7|782.6|791.02|781.92|22
1655773950000|2022-06-21 01:12:30|791.45|782.35|791.05|781.95|791.49|782.39|790.75|781.65|11
1655773960000|2022-06-21 01:12:40|790.95|781.85|790.99|781.89|791.05|781.95|790.93|781.83|13
1655773970000|2022-06-21 01:12:50|791|781.9|791.3|782.2|791.35|782.25|791|781.9|17
1655773980000|2022-06-21 01:13:00|791.45|782.35|791.74|782.64|791.85|782.75|791.3|782.2|19
1655773990000|2022-06-21 01:13:10|791.73|782.63|793.11|784.01|793.3|784.2|791.73|782.63|19
1655774000000|2022-06-21 01:13:20|793.16|784.06|793.4|784.3|793.51|784.41|793.16|784.06|7
1655774010000|2022-06-21 01:13:30|793.51|784.41|794.95|785.85|795.6|786.5|793.5|784.4|26
1655774020000|2022-06-21 01:13:40|794.97|785.87|795.62|786.52|795.65|786.55|794.92|785.82|23
1655774030000|2022-06-21 01:13:50|795.51|786.41|794.78|785.68|795.53|786.43|794.7|785.6|24
1655774040000|2022-06-21 01:14:00|794.83|785.73|795.92|786.82|796.07|786.97|794.81|785.71|29
1655774050000|2022-06-21 01:14:10|795.85|786.75|795.04|785.94|795.87|786.77|794.96|785.86|25
1655774060000|2022-06-21 01:14:20|795.02|785.92|793.6|784.5|795.02|785.92|793.27|784.17|18
1655774070000|2022-06-21 01:14:30|793.65|784.55|793.7|784.6|793.91|784.81|793.46|784.36|16
1655774080000|2022-06-21 01:14:40|793.64|784.54|793.69|784.59|793.88|784.78|793.62|784.52|10
1655774090000|2022-06-21 01:14:50|793.65|784.55|794.45|785.35|794.45|785.35|793.65|784.55|12
1655774100000|2022-06-21 01:15:00|794.78|785.68|794.65|785.55|794.85|785.75|794.34|785.24|18
1655774110000|2022-06-21 01:15:10|794.66|785.56|795.59|786.49|795.83|786.73|794.61|785.51|16
1655774120000|2022-06-21 01:15:20|795.7|786.6|797.54|788.44|797.67|788.57|795.7|786.6|27
1655774130000|2022-06-21 01:15:30|797.53|788.43|795.7|786.6|797.6|788.5|795.15|786.05|27
1655774140000|2022-06-21 01:15:40|795.64|786.54|795.47|786.37|795.73|786.63|795.11|786.01|19
1655774150000|2022-06-21 01:15:50|795.46|786.36|794.43|785.33|795.6|786.5|794.19|785.09|23
1655774160000|2022-06-21 01:16:00|794.42|785.32|795|785.9|795.07|785.97|794.42|785.32|19
1655774170000|2022-06-21 01:16:10|794.94|785.84|794.71|785.61|795.06|785.96|794.71|785.61|21
1655774180000|2022-06-21 01:16:20|794.84|785.74|794.71|785.61|794.84|785.74|794.71|785.61|16
1655774190000|2022-06-21 01:16:30|794.7|785.6|794.62|785.52|794.71|785.61|794.62|785.52|4
1655774200000|2022-06-21 01:16:40|794.23|785.13|793.82|784.72|794.73|785.63|793.82|784.72|14
1655774210000|2022-06-21 01:16:50|793.81|784.71|792.92|783.82|793.81|784.71|792.87|783.77|18
1655774220000|2022-06-21 01:17:00|792.91|783.81|792.71|783.61|792.98|783.88|792.71|783.61|11
1655774230000|2022-06-21 01:17:10|792.62|783.52|792.34|783.24|792.74|783.64|792.34|783.24|13
1655774240000|2022-06-21 01:17:20|792.63|783.53|792.8|783.7|792.96|783.86|792.56|783.46|26
1655774250000|2022-06-21 01:17:30|792.78|783.68|793.51|784.41|793.51|784.41|792.63|783.53|12
1655774260000|2022-06-21 01:17:40|793.5|784.4|793.45|784.35|793.58|784.48|793.07|783.97|12
1655774270000|2022-06-21 01:17:50|793.13|784.03|792.84|783.74|793.33|784.23|792.65|783.55|15
1655774280000|2022-06-21 01:18:00|792.95|783.85|792.56|783.46|792.95|783.85|792.56|783.46|8
1655774290000|2022-06-21 01:18:10|792.06|782.96|792.51|783.41|792.66|783.56|792.06|782.96|12
1655774300000|2022-06-21 01:18:20|792.75|783.65|792.7|783.6|793.08|783.98|792.36|783.26|20
1655774310000|2022-06-21 01:18:30|792.74|783.64|792.91|783.81|793|783.9|792.68|783.58|11
1655774320000|2022-06-21 01:18:40|793.15|784.05|793.48|784.38|793.48|784.38|793.15|784.05|8
1655774330000|2022-06-21 01:18:50|793.41|784.31|792.93|783.83|793.41|784.31|792.65|783.55|14
1655774340000|2022-06-21 01:19:00|793.05|783.95|792.41|783.31|793.05|783.95|792.41|783.31|6
1655774350000|2022-06-21 01:19:10|792.18|783.08|792.05|782.95|792.39|783.29|791.87|782.77|26
1655774360000|2022-06-21 01:19:20|791.65|782.55|792.71|783.61|792.74|783.64|791.59|782.49|25
1655774370000|2022-06-21 01:19:30|792.62|783.52|792.69|783.59|792.8|783.7|792.4|783.3|10
1655774380000|2022-06-21 01:19:40|792.56|783.46|792.35|783.25|792.69|783.59|791.97|782.87|16
1655774390000|2022-06-21 01:19:50|792.75|783.65|791.94|782.84|792.75|783.65|791.94|782.84|12
1655774400000|2022-06-21 01:20:00|791.93|782.83|791.94|782.84|792.5|783.4|791.93|782.83|16
1655774410000|2022-06-21 01:20:10|791.95|782.85|791.88|782.78|792.05|782.95|791.56|782.46|23
1655774420000|2022-06-21 01:20:20|791.7|782.6|791.65|782.55|792.05|782.95|791.55|782.45|17
1655774430000|2022-06-21 01:20:30|791.75|782.65|791.8|782.7|791.83|782.73|791.63|782.53|11
1655774440000|2022-06-21 01:20:40|791.79|782.69|791.83|782.73|791.83|782.73|791.69|782.59|8
1655774450000|2022-06-21 01:20:50|791.69|782.59|791.96|782.86|792.05|782.95|791.67|782.57|7
1655774460000|2022-06-21 01:21:00|791.87|782.77|791.48|782.38|791.94|782.84|791.26|782.16|11
1655774470000|2022-06-21 01:21:10|791.27|782.17|790.92|781.82|791.3|782.2|790.27|781.17|25
1655774480000|2022-06-21 01:21:20|790.96|781.86|790.98|781.88|791.13|782.03|790.69|781.59|23
1655774490000|2022-06-21 01:21:30|790.89|781.79|790.67|781.57|790.98|781.88|790.51|781.41|22
1655774500000|2022-06-21 01:21:40|790.68|781.58|790.98|781.88|791.08|781.98|790.68|781.58|19
1655774510000|2022-06-21 01:21:50|791.05|781.95|790.81|781.71|791.08|781.98|790.65|781.55|17
1655774520000|2022-06-21 01:22:00|790.78|781.68|790.49|781.39|790.81|781.71|790.49|781.39|17
1655774530000|2022-06-21 01:22:10|790.65|781.55|791.29|782.19|791.29|782.19|790.57|781.47|16
1655774540000|2022-06-21 01:22:20|791.26|782.16|791.18|782.08|791.26|782.16|791.16|782.06|12
1655774550000|2022-06-21 01:22:30|791.16|782.06|791.67|782.57|791.67|782.57|791.16|782.06|8
1655774560000|2022-06-21 01:22:40|791.61|782.51|791.61|782.51|791.61|782.51|791.61|782.51|1
1655774570000|2022-06-21 01:22:50|791.67|782.57|791.76|782.66|791.76|782.66|791.67|782.57|9
1655774580000|2022-06-21 01:23:00|791.75|782.65|791.44|782.34|791.75|782.65|791.12|782.02|11
1655774590000|2022-06-21 01:23:10|791.27|782.17|791.6|782.5|791.6|782.5|790.9|781.8|19
1655774600000|2022-06-21 01:23:20|791.51|782.41|791.48|782.38|791.55|782.45|791.05|781.95|15
1655774610000|2022-06-21 01:23:30|791.5|782.4|791.6|782.5|791.69|782.59|791.39|782.29|15
1655774620000|2022-06-21 01:23:40|791.73|782.63|791.69|782.59|791.78|782.68|791.6|782.5|8
1655774630000|2022-06-21 01:23:50|791.65|782.55|791.69|782.59|791.87|782.77|791.5|782.4|15
1655774640000|2022-06-21 01:24:00|791.62|782.52|791.69|782.59|791.9|782.8|791.62|782.52|8
1655774650000|2022-06-21 01:24:10|791.64|782.54|791.33|782.23|791.67|782.57|791.3|782.2|17
1655774660000|2022-06-21 01:24:20|791.34|782.24|791.55|782.45|791.64|782.54|791.34|782.24|17
1655774670000|2022-06-21 01:24:30|791.42|782.32|791.12|782.02|791.49|782.39|790.9|781.8|15
1655774680000|2022-06-21 01:24:40|791.31|782.21|791.3|782.2|791.41|782.31|791.1|782|12
1655774690000|2022-06-21 01:24:50|791.31|782.21|792.29|783.19|792.34|783.24|791.31|782.21|24
1655774700000|2022-06-21 01:25:00|792.15|783.05|791.96|782.86|792.31|783.21|791.94|782.84|17
1655774710000|2022-06-21 01:25:10|792.04|782.94|791.89|782.79|792.09|782.99|791.89|782.79|19
1655774720000|2022-06-21 01:25:20|792.06|782.96|791.81|782.71|792.06|782.96|791.81|782.71|5
1655774730000|2022-06-21 01:25:30|791.61|782.51|791.45|782.35|791.69|782.59|791.41|782.31|10
1655774740000|2022-06-21 01:25:40|791.65|782.55|791.85|782.75|792.04|782.94|791.4|782.3|19
1655774750000|2022-06-21 01:25:50|791.88|782.78|792.4|783.3|792.65|783.55|791.88|782.78|5
1655774760000|2022-06-21 01:26:00|792.69|783.59|792.35|783.25|792.7|783.6|792.07|782.97|11
1655774770000|2022-06-21 01:26:10|791.75|782.65|791.96|782.86|792.05|782.95|791.67|782.57|12
1655774780000|2022-06-21 01:26:20|791.68|782.58|791.87|782.77|792.05|782.95|791.6|782.5|11
1655774790000|2022-06-21 01:26:30|791.89|782.79|792.25|783.15|792.25|783.15|791.74|782.64|10
1655774800000|2022-06-21 01:26:40|791.85|782.75|791.62|782.52|792.04|782.94|791.62|782.52|17
1655774810000|2022-06-21 01:26:50|791.64|782.54|791.66|782.56|791.66|782.56|791.57|782.47|7
1655774820000|2022-06-21 01:27:00|791.59|782.49|790.47|781.37|791.59|782.49|790.3|781.2|25
1655774830000|2022-06-21 01:27:10|790.59|781.49|789.37|780.27|790.59|781.49|789.37|780.27|15
1655774840000|2022-06-21 01:27:20|788.86|779.76|788.9|779.8|789.18|780.08|788.66|779.56|17
1655774850000|2022-06-21 01:27:30|788.96|779.86|789.2|780.1|789.21|780.11|788.94|779.84|27
1655774860000|2022-06-21 01:27:40|788.97|779.87|788.49|779.39|789.54|780.44|788.49|779.39|10
1655774870000|2022-06-21 01:27:50|788.65|779.55|788.89|779.79|789.2|780.1|788.55|779.45|14
1655774880000|2022-06-21 01:28:00|789.05|779.95|788.58|779.48|789.05|779.95|788.53|779.43|20
1655774890000|2022-06-21 01:28:10|788.61|779.51|789.24|780.14|789.51|780.41|788.61|779.51|22
1655774900000|2022-06-21 01:28:20|789.23|780.13|788.93|779.83|789.51|780.41|788.69|779.59|11
1655774910000|2022-06-21 01:28:30|788.91|779.81|788.71|779.61|789.37|780.27|788.61|779.51|21
1655774920000|2022-06-21 01:28:40|788.48|779.38|787.79|778.69|788.73|779.63|787.79|778.69|17
1655774930000|2022-06-21 01:28:50|787.93|778.83|787.57|778.47|787.97|778.87|787.57|778.47|15
1655774940000|2022-06-21 01:29:00|787.52|778.42|787.76|778.66|788.09|778.99|787.52|778.42|21
1655774950000|2022-06-21 01:29:10|787.72|778.62|787.88|778.78|787.89|778.79|787.71|778.61|9
1655774960000|2022-06-21 01:29:20|787.89|778.79|787.98|778.88|787.99|778.89|787.88|778.78|5
1655774970000|2022-06-21 01:29:30|787.9|778.8|787.81|778.71|788.55|779.45|787.8|778.7|16
1655774980000|2022-06-21 01:29:40|788|778.9|787.73|778.63|788|778.9|787.72|778.62|11
1655774990000|2022-06-21 01:29:50|787.69|778.59|787.5|778.4|787.73|778.63|787.5|778.4|10
1655775000000|2022-06-21 01:30:00|787.61|778.51|788.41|779.31|788.54|779.44|787.54|778.44|18
1655775010000|2022-06-21 01:30:10|788.39|779.29|787.9|778.8|788.54|779.44|787.63|778.53|16
1655775020000|2022-06-21 01:30:20|788.05|778.95|787.75|778.65|788.5|779.4|787.7|778.6|17
1655775030000|2022-06-21 01:30:30|787.69|778.59|787.62|778.52|787.71|778.61|787.51|778.41|13
1655775040000|2022-06-21 01:30:40|787.61|778.51|787.86|778.76|787.86|778.76|787.33|778.23|18
1655775050000|2022-06-21 01:30:50|787.71|778.61|787.63|778.53|787.71|778.61|787.63|778.53|2
1655775060000|2022-06-21 01:31:00|787.66|778.56|787.71|778.61|788.2|779.1|787.66|778.56|19
1655775070000|2022-06-21 01:31:10|787.81|778.71|787.55|778.45|787.81|778.71|787.49|778.39|12
1655775080000|2022-06-21 01:31:20|787.63|778.53|787.58|778.48|787.78|778.68|787.54|778.44|9
1655775090000|2022-06-21 01:31:30|787.52|778.42|787.75|778.65|787.75|778.65|787.52|778.42|10
1655775100000|2022-06-21 01:31:40|787.87|778.77|788.03|778.93|788.07|778.97|787.87|778.77|9
1655775110000|2022-06-21 01:31:50|787.97|778.87|787.95|778.85|787.97|778.87|787.81|778.71|10
1655775120000|2022-06-21 01:32:00|788|778.9|788.04|778.94|788.13|779.03|787.8|778.7|14
1655775130000|2022-06-21 01:32:10|788.09|778.99|788.66|779.56|788.66|779.56|788.09|778.99|13
1655775140000|2022-06-21 01:32:20|788.61|779.51|789.3|780.2|789.53|780.43|788.61|779.51|14
1655775150000|2022-06-21 01:32:30|789.57|780.47|789.27|780.17|789.58|780.48|789.27|780.17|19
1655775160000|2022-06-21 01:32:40|789.23|780.13|788.62|779.52|789.38|780.28|788.56|779.46|28
1655775170000|2022-06-21 01:32:50|788.8|779.7|788.61|779.51|788.8|779.7|788.61|779.51|3
1655775180000|2022-06-21 01:33:00|788.6|779.5|787.82|778.72|788.6|779.5|787.82|778.72|23
1655775190000|2022-06-21 01:33:10|787.78|778.68|787.62|778.52|787.97|778.87|787.54|778.44|9
1655775200000|2022-06-21 01:33:20|787.54|778.44|787.47|778.37|787.54|778.44|787.43|778.33|6
1655775210000|2022-06-21 01:33:30|787.41|778.31|786.7|777.6|787.61|778.51|786.55|777.45|18
1655775220000|2022-06-21 01:33:40|786.66|777.56|786.93|777.83|787.34|778.24|786.66|777.56|18
1655775230000|2022-06-21 01:33:50|787.5|778.4|787.89|778.79|787.89|778.79|787.03|777.93|15
1655775240000|2022-06-21 01:34:00|787.88|778.78|787.85|778.75|787.88|778.78|787.81|778.71|10
1655775250000|2022-06-21 01:34:10|787.88|778.78|787.85|778.75|787.88|778.78|787.81|778.71|10
1655775260000|2022-06-21 01:34:20|787.88|778.78|788.3|779.2|788.3|779.2|787.71|778.61|15
1655775270000|2022-06-21 01:34:30|787.95|778.85|788.2|779.1|788.33|779.23|787.95|778.85|8
1655775280000|2022-06-21 01:34:40|788.12|779.02|787.6|778.5|788.12|779.02|787.46|778.36|19
1655775290000|2022-06-21 01:34:50|787.49|778.39|787.53|778.43|787.6|778.5|787.49|778.39|7
1655775300000|2022-06-21 01:35:00|787.43|778.33|786.99|777.89|787.79|778.69|786.88|777.78|24
1655775310000|2022-06-21 01:35:10|786.97|777.87|786.57|777.47|787.05|777.95|786.57|777.47|6
1655775320000|2022-06-21 01:35:20|786.53|777.43|786.65|777.55|786.75|777.65|786.53|777.43|12
1655775330000|2022-06-21 01:35:30|786.6|777.5|786.51|777.41|786.65|777.55|786.46|777.36|10
1655775340000|2022-06-21 01:35:40|786.55|777.45|786.03|776.93|786.77|777.67|785.99|776.89|12
1655775350000|2022-06-21 01:35:50|786.33|777.23|786.03|776.93|786.4|777.3|785.81|776.71|18
1655775360000|2022-06-21 01:36:00|785.96|776.86|785.69|776.59|786.05|776.95|785.62|776.52|20
1655775370000|2022-06-21 01:36:10|785.68|776.58|785.66|776.56|785.75|776.65|785.58|776.48|16
1655775380000|2022-06-21 01:36:20|785.62|776.52|786.35|777.25|786.4|777.3|785.62|776.52|21
1655775390000|2022-06-21 01:36:30|786.4|777.3|786.05|776.95|786.67|777.57|785.91|776.81|10
1655775400000|2022-06-21 01:36:40|785.85|776.75|785.85|776.75|785.95|776.85|785.8|776.7|8
1655775410000|2022-06-21 01:36:50|785.79|776.69|785.72|776.62|785.79|776.69|785.72|776.62|6
1655775420000|2022-06-21 01:37:00|785.77|776.67|786.29|777.19|786.29|777.19|785.75|776.65|12
1655775430000|2022-06-21 01:37:10|786.15|777.05|786|776.9|786.15|777.05|785.95|776.85|19
1655775440000|2022-06-21 01:37:20|786.05|776.95|785.94|776.84|786.21|777.11|785.94|776.84|10
1655775450000|2022-06-21 01:37:30|786.7|777.6|785.9|776.8|786.7|777.6|785.9|776.8|14
1655775460000|2022-06-21 01:37:40|785.99|776.89|786.05|776.95|786.05|776.95|785.9|776.8|4
1655775470000|2022-06-21 01:37:50|785.68|776.58|785.68|776.58|785.68|776.58|785.68|776.58|1
1655775480000|2022-06-21 01:38:00|785.75|776.65|785.66|776.56|785.75|776.65|785.62|776.52|5
1655775490000|2022-06-21 01:38:10|785.57|776.47|785.45|776.35|785.57|776.47|785.45|776.35|3
1655775500000|2022-06-21 01:38:20|785.56|776.46|785.1|776|785.56|776.46|784.96|775.86|16
1655775510000|2022-06-21 01:38:30|785.05|775.95|785.24|776.14|785.55|776.45|784.84|775.74|15
1655775520000|2022-06-21 01:38:40|784.89|775.79|784.97|775.87|785.05|775.95|784.89|775.79|3
1655775530000|2022-06-21 01:38:50|785.05|775.95|785.35|776.25|785.35|776.25|784.99|775.89|4
1655775540000|2022-06-21 01:39:00|785.09|775.99|785.22|776.12|785.35|776.25|784.99|775.89|11
1655775550000|2022-06-21 01:39:10|785|775.9|784.64|775.54|785.07|775.97|784.6|775.5|19
1655775560000|2022-06-21 01:39:20|784.7|775.6|784.64|775.54|784.7|775.6|784.64|775.54|4
1655775570000|2022-06-21 01:39:30|784.7|775.6|784.75|775.65|785.1|776|784.7|775.6|18
1655775580000|2022-06-21 01:39:40|784.7|775.6|784.7|775.6|785.05|775.95|784.7|775.6|5
1655775590000|2022-06-21 01:39:50|784.64|775.54|785.04|775.94|785.1|776|784.63|775.53|13
1655775600000|2022-06-21 01:40:00|784.95|775.85|784.49|775.39|785.05|775.95|784.39|775.29|17
1655775610000|2022-06-21 01:40:10|784.85|775.75|784.05|774.95|784.85|775.75|784.01|774.91|12
1655775620000|2022-06-21 01:40:20|783.97|774.87|783.97|774.87|783.97|774.87|783.96|774.86|23
1655775630000|2022-06-21 01:40:30|783.96|774.86|783.8|774.7|783.97|774.87|783.7|774.6|11
1655775640000|2022-06-21 01:40:40|783.75|774.65|783.82|774.72|784|774.9|783.73|774.63|32
1655775650000|2022-06-21 01:40:50|783.81|774.71|784.44|775.34|784.5|775.4|783.77|774.67|16
1655775660000|2022-06-21 01:41:00|784.7|775.6|783.54|774.44|784.7|775.6|783.31|774.21|13
1655775670000|2022-06-21 01:41:10|783.66|774.56|782.72|773.62|783.66|774.56|782.56|773.46|19
1655775680000|2022-06-21 01:41:20|782.71|773.61|782.43|773.33|782.9|773.8|781.94|772.84|22
1655775690000|2022-06-21 01:41:30|782.38|773.28|783.01|773.91|783.1|774|782.25|773.15|24
1655775700000|2022-06-21 01:41:40|783|773.9|783.75|774.65|783.75|774.65|782.87|773.77|13
1655775710000|2022-06-21 01:41:50|783.4|774.3|783.58|774.48|783.59|774.49|783.1|774|6
1655775720000|2022-06-21 01:42:00|783.4|774.3|782.85|773.75|783.4|774.3|782.76|773.66|18
1655775730000|2022-06-21 01:42:10|782.9|773.8|782.69|773.59|782.9|773.8|782.62|773.52|18
1655775740000|2022-06-21 01:42:20|782.73|773.63|782.41|773.31|782.73|773.63|782.41|773.31|5
1655775750000|2022-06-21 01:42:30|782.45|773.35|782.4|773.3|782.65|773.55|782.31|773.21|10
1655775760000|2022-06-21 01:42:40|782.41|773.31|782.49|773.39|782.56|773.46|782.41|773.31|9
1655775770000|2022-06-21 01:42:50|782.46|773.36|782.62|773.52|782.62|773.52|782.28|773.18|8
1655775780000|2022-06-21 01:43:00|782.42|773.32|782.16|773.06|782.75|773.65|782.16|773.06|17
1655775790000|2022-06-21 01:43:10|782.18|773.08|782.08|772.98|782.61|773.51|781.63|772.53|26
1655775800000|2022-06-21 01:43:20|782.18|773.08|781.96|772.86|782.34|773.24|781.96|772.86|19
1655775810000|2022-06-21 01:43:30|782.01|772.91|782.01|772.91|782.06|772.96|782.01|772.91|3
1655775820000|2022-06-21 01:43:40|782.06|772.96|782.09|772.99|782.19|773.09|782.06|772.96|4
1655775830000|2022-06-21 01:43:50|781.99|772.89|781.91|772.81|782.75|773.65|781.76|772.66|9
1655775840000|2022-06-21 01:44:00|781.96|772.86|781.82|772.72|782.05|772.95|781.77|772.67|11
1655775850000|2022-06-21 01:44:10|781.81|772.71|782.3|773.2|782.36|773.26|781.72|772.62|12
1655775860000|2022-06-21 01:44:20|782.12|773.02|781.96|772.86|782.12|773.02|781.65|772.55|11
1655775870000|2022-06-21 01:44:30|781.87|772.77|781.61|772.51|781.96|772.86|781.53|772.43|13
1655775880000|2022-06-21 01:44:40|781.49|772.39|780.96|771.86|781.73|772.63|780.87|771.77|16
1655775890000|2022-06-21 01:44:50|780.95|771.85|780.65|771.55|780.95|771.85|780.35|771.25|12
1655775900000|2022-06-21 01:45:00|780.76|771.66|780.67|771.57|780.89|771.79|780.67|771.57|14
1655775910000|2022-06-21 01:45:10|780.64|771.54|780.58|771.48|780.69|771.59|780.56|771.46|10
1655775920000|2022-06-21 01:45:20|780.51|771.41|781|771.9|781|771.9|780.51|771.41|25
1655775930000|2022-06-21 01:45:30|781.11|772.01|782.05|772.95|782.09|772.99|781.11|772.01|21
1655775940000|2022-06-21 01:45:40|782.1|773|782.25|773.15|782.31|773.21|782.1|773|18
1655775950000|2022-06-21 01:45:50|782.26|773.16|782.23|773.13|782.45|773.35|782.15|773.05|17
1655775960000|2022-06-21 01:46:00|782.25|773.15|782.76|773.66|782.76|773.66|782.25|773.15|24
1655775970000|2022-06-21 01:46:10|782.74|773.64|782.95|773.85|782.95|773.85|782.74|773.64|24
1655775980000|2022-06-21 01:46:20|782.78|773.68|783.1|774|783.36|774.26|782.78|773.68|16
1655775990000|2022-06-21 01:46:30|783.01|773.91|783.19|774.09|783.28|774.18|782.91|773.81|16
1655776000000|2022-06-21 01:46:40|783.28|774.18|783.45|774.35|783.54|774.44|783.21|774.11|5
1655776010000|2022-06-21 01:46:50|783.5|774.4|783.69|774.59|783.72|774.62|783.28|774.18|12
1655776020000|2022-06-21 01:47:00|783.62|774.52|783.67|774.57|783.79|774.69|783.57|774.47|16
1655776030000|2022-06-21 01:47:10|783.62|774.52|783.67|774.57|783.75|774.65|783.62|774.52|6
1655776040000|2022-06-21 01:47:20|783.61|774.51|783.76|774.66|783.76|774.66|783.61|774.51|12
1655776050000|2022-06-21 01:47:30|783.79|774.69|783.96|774.86|784.21|775.11|783.79|774.69|10
1655776060000|2022-06-21 01:47:40|783.97|774.87|784.01|774.91|784.14|775.04|783.81|774.71|27
1655776070000|2022-06-21 01:47:50|784.05|774.95|783.99|774.89|784.18|775.08|783.85|774.75|10
1655776080000|2022-06-21 01:48:00|784.47|775.37|783.93|774.83|784.5|775.4|783.93|774.83|11
1655776090000|2022-06-21 01:48:10|783.94|774.84|784.49|775.39|784.49|775.39|783.89|774.79|9
1655776100000|2022-06-21 01:48:20|784.07|774.97|783.93|774.83|784.51|775.41|783.9|774.8|12
1655776110000|2022-06-21 01:48:30|783.9|774.8|783.82|774.72|784.08|774.98|783.75|774.65|12
1655776120000|2022-06-21 01:48:40|784.1|775|783.97|774.87|784.15|775.05|783.97|774.87|11
1655776130000|2022-06-21 01:48:50|783.85|774.75|784.5|775.4|784.5|775.4|783.74|774.64|17
1655776140000|2022-06-21 01:49:00|784.67|775.57|785.35|776.25|785.38|776.28|784.37|775.27|18
1655776150000|2022-06-21 01:49:10|785.38|776.28|785.48|776.38|785.48|776.38|785.38|776.28|2
1655776160000|2022-06-21 01:49:20|785.5|776.4|785.85|776.75|785.87|776.77|785.5|776.4|19
1655776170000|2022-06-21 01:49:30|786.3|777.2|785.92|776.82|786.48|777.38|785.91|776.81|27
1655776180000|2022-06-21 01:49:40|785.64|776.54|785.82|776.72|785.9|776.8|785.64|776.54|7
1655776190000|2022-06-21 01:49:50|785.76|776.66|785.81|776.71|785.83|776.73|785.56|776.46|13
1655776200000|2022-06-21 01:50:00|785.85|776.75|785.87|776.77|785.9|776.8|785.85|776.75|12
1655776210000|2022-06-21 01:50:10|785.91|776.81|786.48|777.38|786.48|777.38|785.81|776.71|22
1655776220000|2022-06-21 01:50:20|786.49|777.39|786.59|777.49|786.69|777.59|786.47|777.37|13
1655776230000|2022-06-21 01:50:30|786.58|777.48|786.44|777.34|786.72|777.62|786.34|777.24|24
1655776240000|2022-06-21 01:50:40|786.62|777.52|785.95|776.85|786.62|777.52|785.92|776.82|13
1655776250000|2022-06-21 01:50:50|785.93|776.83|785.9|776.8|785.93|776.83|785.74|776.64|8
1655776260000|2022-06-21 01:51:00|785.78|776.68|785.77|776.67|786.05|776.95|785.67|776.57|13
1655776270000|2022-06-21 01:51:10|785.8|776.7|785.75|776.65|785.86|776.76|785.68|776.58|11
1655776280000|2022-06-21 01:51:20|785.82|776.72|785.79|776.69|785.83|776.73|785.72|776.62|14
1655776290000|2022-06-21 01:51:30|785.82|776.72|785.65|776.55|785.82|776.72|785.65|776.55|12
1655776310000|2022-06-21 01:51:50|785.7|776.6|785.7|776.6|785.76|776.66|785.7|776.6|4
1655776320000|2022-06-21 01:52:00|785.75|776.65|785.76|776.66|785.77|776.67|785.74|776.64|9
1655776330000|2022-06-21 01:52:10|785.74|776.64|785.65|776.55|785.8|776.7|785.65|776.55|8
1655776340000|2022-06-21 01:52:20|785.48|776.38|785.48|776.38|785.48|776.38|785.48|776.38|1
1655776350000|2022-06-21 01:52:30|785.41|776.31|785.49|776.39|785.52|776.42|784.82|775.72|25
1655776360000|2022-06-21 01:52:40|785.51|776.41|784.99|775.89|785.51|776.41|784.76|775.66|20
1655776370000|2022-06-21 01:52:50|785.05|775.95|785.07|775.97|785.18|776.08|784.92|775.82|20
1655776380000|2022-06-21 01:53:00|784.99|775.89|785.39|776.29|785.56|776.46|784.94|775.84|4
1655776390000|2022-06-21 01:53:10|785.5|776.4|785.53|776.43|785.73|776.63|785.43|776.33|9
1655776400000|2022-06-21 01:53:20|785.52|776.42|785.59|776.49|785.69|776.59|785.42|776.32|12
1655776410000|2022-06-21 01:53:30|785.58|776.48|785.5|776.4|785.6|776.5|785.49|776.39|16
1655776420000|2022-06-21 01:53:40|785.55|776.45|785.58|776.48|785.58|776.48|785.55|776.45|2
1655776430000|2022-06-21 01:53:50|785.61|776.51|785.51|776.41|785.61|776.51|785.51|776.41|5
1655776440000|2022-06-21 01:54:00|785.6|776.5|786.57|777.47|786.57|777.47|785.41|776.31|23
1655776450000|2022-06-21 01:54:10|786.55|777.45|786.51|777.41|786.55|777.45|786.51|777.41|2
1655776460000|2022-06-21 01:54:20|786.56|777.46|786.47|777.37|786.6|777.5|786.16|777.06|10
1655776470000|2022-06-21 01:54:30|786.61|777.51|787.66|778.56|787.77|778.67|786.58|777.48|28
1655776480000|2022-06-21 01:54:40|787.73|778.63|787.48|778.38|787.79|778.69|787.36|778.26|12
1655776490000|2022-06-21 01:54:50|786.93|777.83|787.01|777.91|787.01|777.91|786.86|777.76|3
1655776500000|2022-06-21 01:55:00|787.35|778.25|786.89|777.79|787.7|778.6|786.89|777.79|20
1655776510000|2022-06-21 01:55:10|786.93|777.83|786.94|777.84|787.63|778.53|786.67|777.57|24
1655776520000|2022-06-21 01:55:20|786.97|777.87|786.97|777.87|787.11|778.01|786.91|777.81|11
1655776530000|2022-06-21 01:55:30|787.09|777.99|787|777.9|787.54|778.44|786.92|777.82|12
1655776540000|2022-06-21 01:55:40|787.43|778.33|787.54|778.44|787.68|778.58|787.39|778.29|10
1655776550000|2022-06-21 01:55:50|786.93|777.83|786.91|777.81|787.53|778.43|786.91|777.81|6
1655776560000|2022-06-21 01:56:00|786.93|777.83|787.4|778.3|787.4|778.3|786.82|777.72|12
1655776570000|2022-06-21 01:56:10|787.45|778.35|787.67|778.57|787.67|778.57|787.22|778.12|15
1655776580000|2022-06-21 01:56:20|787.66|778.56|788.44|779.34|788.44|779.34|787.48|778.38|22
1655776590000|2022-06-21 01:56:30|788.49|779.39|787.96|778.86|788.75|779.65|787.95|778.85|27
1655776600000|2022-06-21 01:56:40|788.05|778.95|787.99|778.89|788.56|779.46|787.98|778.88|14
1655776610000|2022-06-21 01:56:50|787.97|778.87|788.45|779.35|788.66|779.56|787.93|778.83|21
1655776620000|2022-06-21 01:57:00|788.43|779.33|788.61|779.51|788.65|779.55|788.36|779.26|21
1655776630000|2022-06-21 01:57:10|788.6|779.5|788.74|779.64|788.82|779.72|788.55|779.45|20
1655776640000|2022-06-21 01:57:20|788.73|779.63|789.07|779.97|789.22|780.12|788.73|779.63|19
1655776650000|2022-06-21 01:57:30|789.12|780.02|789.05|779.95|789.47|780.37|788.8|779.7|10
1655776660000|2022-06-21 01:57:40|789.1|780|789.76|780.66|789.79|780.69|789.1|780|14
1655776670000|2022-06-21 01:57:50|789.72|780.62|790.46|781.36|790.69|781.59|789.72|780.62|20
1655776680000|2022-06-21 01:58:00|790.45|781.35|789.8|780.7|790.59|781.49|789.68|780.58|13
1655776690000|2022-06-21 01:58:10|789.82|780.72|789.94|780.84|790.26|781.16|789.68|780.58|17
1655776700000|2022-06-21 01:58:20|790.04|780.94|790.66|781.56|790.7|781.6|790.04|780.94|12
1655776710000|2022-06-21 01:58:30|790.56|781.46|791.67|782.57|791.77|782.67|790.56|781.46|25
1655776730000|2022-06-21 01:58:50|791.58|782.48|791.55|782.45|791.75|782.65|791.33|782.23|16
1655776740000|2022-06-21 01:59:00|791.72|782.62|790.85|781.75|791.72|782.62|790.79|781.69|15
1655776750000|2022-06-21 01:59:10|790.92|781.82|791.08|781.98|791.09|781.99|790.72|781.62|25
1655776760000|2022-06-21 01:59:20|791.05|781.95|791.15|782.05|791.23|782.13|791.04|781.94|16
1655776770000|2022-06-21 01:59:30|791.14|782.04|790.8|781.7|791.17|782.07|790.8|781.7|13
1655776780000|2022-06-21 01:59:40|790.9|781.8|790.81|781.71|790.9|781.8|790.81|781.71|3
1655776790000|2022-06-21 01:59:50|790.8|781.7|790.72|781.62|790.8|781.7|790.72|781.62|2
1655776800000|2022-06-21 02:00:00|790.8|781.7|790.85|781.75|791|781.9|790.75|781.65|18
1655776810000|2022-06-21 02:00:10|790.9|781.8|791.59|782.49|791.79|782.69|790.9|781.8|27
1655776820000|2022-06-21 02:00:20|791.71|782.61|791.78|782.68|791.78|782.68|791.5|782.4|33
1655776830000|2022-06-21 02:00:30|791.77|782.67|792.21|783.11|792.28|783.18|791.76|782.66|17
1655776840000|2022-06-21 02:00:40|791.91|782.81|791.53|782.43|791.91|782.81|791.32|782.22|11
1655776850000|2022-06-21 02:00:50|791.67|782.57|790.48|781.38|791.67|782.57|790.48|781.38|14
1655776860000|2022-06-21 02:01:00|790.55|781.45|789.62|780.52|790.55|781.45|789.62|780.52|16
1655776870000|2022-06-21 02:01:10|789.44|780.34|789.4|780.3|789.51|780.41|788.94|779.84|27
1655776880000|2022-06-21 02:01:20|789.58|780.48|789.65|780.55|789.65|780.55|789.27|780.17|11
1655776890000|2022-06-21 02:01:30|789.66|780.56|789.91|780.81|790.33|781.23|789.58|780.48|20
1655776900000|2022-06-21 02:01:40|789.93|780.83|789.9|780.8|790|780.9|789.9|780.8|8
1655776910000|2022-06-21 02:01:50|789.94|780.84|789.8|780.7|789.94|780.84|789.79|780.69|11
1655776920000|2022-06-21 02:02:00|790.05|780.95|789.75|780.65|790.05|780.95|789.75|780.65|5
1655776930000|2022-06-21 02:02:10|789.74|780.64|789.85|780.75|789.85|780.75|789.47|780.37|10
1655776940000|2022-06-21 02:02:20|789.58|780.48|789.59|780.49|789.74|780.64|789.47|780.37|17
1655776950000|2022-06-21 02:02:30|789.58|780.48|789.9|780.8|789.9|780.8|789.57|780.47|13
1655776960000|2022-06-21 02:02:40|789.88|780.78|789.96|780.86|789.96|780.86|789.76|780.66|7
1655776970000|2022-06-21 02:02:50|789.84|780.74|790.13|781.03|790.15|781.05|789.68|780.58|12
1655776980000|2022-06-21 02:03:00|790.1|781|790|780.9|790.5|781.4|789.86|780.76|17
1655776990000|2022-06-21 02:03:10|790.05|780.95|789.82|780.72|790.05|780.95|789.75|780.65|13
1655777000000|2022-06-21 02:03:20|789.94|780.84|789.82|780.72|789.94|780.84|789.82|780.72|4
1655777010000|2022-06-21 02:03:30|789.81|780.71|790.28|781.18|790.39|781.29|789.8|780.7|10
1655777020000|2022-06-21 02:03:40|790.22|781.12|790.3|781.2|790.35|781.25|790.22|781.12|3
1655777030000|2022-06-21 02:03:50|790.39|781.29|790.32|781.22|790.6|781.5|790.32|781.22|8
1655777040000|2022-06-21 02:04:00|790.53|781.43|790.36|781.26|790.67|781.57|790.36|781.26|5
1655777050000|2022-06-21 02:04:10|790.46|781.36|790.46|781.36|790.48|781.38|790.45|781.35|7
1655777060000|2022-06-21 02:04:20|790.36|781.26|789.91|780.81|790.43|781.33|789.91|780.81|5
1655777070000|2022-06-21 02:04:30|789.86|780.76|789.69|780.59|789.86|780.76|789.69|780.59|19
1655777080000|2022-06-21 02:04:40|789.76|780.66|789.48|780.38|789.79|780.69|789.2|780.1|19
1655777090000|2022-06-21 02:04:50|789.6|780.5|788.48|779.38|789.6|780.5|788.48|779.38|12
1655777100000|2022-06-21 02:05:00|788.63|779.53|787.79|778.69|788.68|779.58|787.58|778.48|27
1655777110000|2022-06-21 02:05:10|787.62|778.52|786.53|777.43|787.66|778.56|786.45|777.35|25
1655777120000|2022-06-21 02:05:20|786.51|777.41|786.82|777.72|786.82|777.72|786.01|776.91|18
1655777130000|2022-06-21 02:05:30|786.72|777.62|786.05|776.95|786.72|777.62|785.99|776.89|16
1655777140000|2022-06-21 02:05:40|786.01|776.91|785.02|775.92|786.1|777|784.92|775.82|28
1655777150000|2022-06-21 02:05:50|784.92|775.82|784.22|775.12|785.01|775.91|784.22|775.12|27
1655777160000|2022-06-21 02:06:00|784.91|775.81|783.98|774.88|784.91|775.81|783.96|774.86|17
1655777170000|2022-06-21 02:06:10|783.85|774.75|783.7|774.6|783.85|774.75|783.5|774.4|18
1655777180000|2022-06-21 02:06:20|783.76|774.66|783.38|774.28|783.76|774.66|782.99|773.89|23
1655777190000|2022-06-21 02:06:30|783.61|774.51|783.6|774.5|784.3|775.2|783.6|774.5|23
1655777200000|2022-06-21 02:06:40|783.36|774.26|783.48|774.38|783.88|774.78|782.94|773.84|20
1655777210000|2022-06-21 02:06:50|783.67|774.57|783.56|774.46|783.7|774.6|783.39|774.29|8
1655777220000|2022-06-21 02:07:00|783.7|774.6|783.98|774.88|784.13|775.03|783.41|774.31|21
1655777230000|2022-06-21 02:07:10|783.94|774.84|783.89|774.79|784.64|775.54|783.69|774.59|26
1655777240000|2022-06-21 02:07:20|783.9|774.8|783.44|774.34|783.98|774.88|783.44|774.34|16
1655777250000|2022-06-21 02:07:30|783.01|773.91|782.57|773.47|783.01|773.91|782.39|773.29|18
1655777260000|2022-06-21 02:07:40|782.6|773.5|782.6|773.5|782.6|773.5|782.45|773.35|7
1655777270000|2022-06-21 02:07:50|782.65|773.55|782.67|773.57|782.85|773.75|782.58|773.48|11
1655777280000|2022-06-21 02:08:00|782.6|773.5|782.55|773.45|782.76|773.66|782.52|773.42|15
1655777290000|2022-06-21 02:08:10|782.48|773.38|782.66|773.56|782.71|773.61|782.44|773.34|7
1655777300000|2022-06-21 02:08:20|782.65|773.55|782.6|773.5|782.9|773.8|782.46|773.36|16
1655777310000|2022-06-21 02:08:30|782.59|773.49|781.99|772.89|782.71|773.61|781.99|772.89|13
1655777320000|2022-06-21 02:08:40|781.92|772.82|781.7|772.6|781.98|772.88|781.55|772.45|21
1655777330000|2022-06-21 02:08:50|781.74|772.64|781.91|772.81|782.05|772.95|781.65|772.55|21
1655777340000|2022-06-21 02:09:00|781.99|772.89|781.92|772.82|781.99|772.89|781.83|772.73|13
1655777350000|2022-06-21 02:09:10|781.99|772.89|781.97|772.87|782.19|773.09|781.9|772.8|18
1655777360000|2022-06-21 02:09:20|781.93|772.83|781.72|772.62|782.01|772.91|781.72|772.62|9
1655777370000|2022-06-21 02:09:30|781.66|772.56|781.7|772.6|781.86|772.76|781.66|772.56|10
1655777380000|2022-06-21 02:09:40|781.76|772.66|781.59|772.49|781.76|772.66|781.59|772.49|7
1655777390000|2022-06-21 02:09:50|781.79|772.69|781.77|772.67|781.8|772.7|781.68|772.58|10
1655777400000|2022-06-21 02:10:00|781.71|772.61|781.57|772.47|781.79|772.69|781.57|772.47|13
1655777410000|2022-06-21 02:10:10|781.69|772.59|781.6|772.5|781.74|772.64|781.01|771.91|21
1655777420000|2022-06-21 02:10:20|781.47|772.37|781.54|772.44|781.67|772.57|781.37|772.27|10
1655777430000|2022-06-21 02:10:30|781.64|772.54|780.96|771.86|781.64|772.54|780.86|771.76|16
1655777440000|2022-06-21 02:10:40|780.87|771.77|780.65|771.55|780.87|771.77|780.59|771.49|9
1655777450000|2022-06-21 02:10:50|780.64|771.54|780.48|771.38|780.65|771.55|780.04|770.94|21
1655777460000|2022-06-21 02:11:00|780.14|771.04|780.49|771.39|780.53|771.43|779.93|770.83|17
1655777470000|2022-06-21 02:11:10|780.48|771.38|779.95|770.85|780.48|771.38|779.83|770.73|11
1655777480000|2022-06-21 02:11:20|780.01|770.91|780.46|771.36|780.46|771.36|779.85|770.75|14
1655777490000|2022-06-21 02:11:30|780.48|771.38|779.99|770.89|780.63|771.53|779.89|770.79|14
1655777500000|2022-06-21 02:11:40|780|770.9|780.18|771.08|780.21|771.11|779.76|770.66|10
1655777510000|2022-06-21 02:11:50|780.32|771.22|780.24|771.14|780.58|771.48|779.84|770.74|15
1655777520000|2022-06-21 02:12:00|780.58|771.48|780.47|771.37|780.66|771.56|780.36|771.26|13
1655777530000|2022-06-21 02:12:10|780.39|771.29|780.43|771.33|780.52|771.42|780.31|771.21|17
1655777540000|2022-06-21 02:12:20|780.46|771.36|780.39|771.29|780.6|771.5|780.39|771.29|12
1655777550000|2022-06-21 02:12:30|780.26|771.16|780.3|771.2|780.38|771.28|780.19|771.09|9
1655777560000|2022-06-21 02:12:40|780.14|771.04|780.17|771.07|780.24|771.14|780|770.9|11
1655777570000|2022-06-21 02:12:50|780.23|771.13|780.23|771.13|780.29|771.19|780.23|771.13|4
1655777580000|2022-06-21 02:13:00|780.28|771.18|779.95|770.85|780.36|771.26|779.95|770.85|11
1655777590000|2022-06-21 02:13:10|779.83|770.73|779.95|770.85|779.95|770.85|779.83|770.73|6
1655777600000|2022-06-21 02:13:20|779.85|770.75|779.54|770.44|779.94|770.84|779.54|770.44|9
1655777610000|2022-06-21 02:13:30|779.47|770.37|779.03|769.93|779.47|770.37|779.03|769.93|4
1655777620000|2022-06-21 02:13:40|779.26|770.16|779.24|770.14|779.48|770.38|779.17|770.07|12
1655777630000|2022-06-21 02:13:50|779.4|770.3|779.46|770.36|779.47|770.37|779.4|770.3|6
1655777640000|2022-06-21 02:14:00|779.47|770.37|779.42|770.32|779.48|770.38|779.39|770.29|7
1655777650000|2022-06-21 02:14:10|779.41|770.31|779.44|770.34|779.44|770.34|779.27|770.17|5
1655777660000|2022-06-21 02:14:20|779.41|770.31|779.39|770.29|779.49|770.39|779.32|770.22|10
1655777670000|2022-06-21 02:14:30|779.27|770.17|779.21|770.11|779.27|770.17|779.11|770.01|6
1655777680000|2022-06-21 02:14:40|779.34|770.24|779.47|770.37|779.48|770.38|779.33|770.23|6
1655777690000|2022-06-21 02:14:50|779.46|770.36|779.05|769.95|779.46|770.36|779.05|769.95|6
1655777700000|2022-06-21 02:15:00|778.94|769.84|778.63|769.53|778.94|769.84|778.63|769.53|6
1655777710000|2022-06-21 02:15:10|778.6|769.5|778.76|769.66|778.76|769.66|778.6|769.5|6
1655777720000|2022-06-21 02:15:20|778.87|769.77|779.34|770.24|779.34|770.24|778.87|769.77|11
1655777730000|2022-06-21 02:15:30|779.5|770.4|779.26|770.16|779.72|770.62|779.21|770.11|10
1655777740000|2022-06-21 02:15:40|779.17|770.07|778.74|769.64|779.17|770.07|778.69|769.59|20
1655777750000|2022-06-21 02:15:50|778.8|769.7|778.8|769.7|778.8|769.7|778.8|769.7|1
1655777760000|2022-06-21 02:16:00|778.73|769.63|778.59|769.49|778.83|769.73|778.59|769.49|6
1655777770000|2022-06-21 02:16:10|778.49|769.39|778.43|769.33|778.49|769.39|778|768.9|13
1655777780000|2022-06-21 02:16:20|778.45|769.35|778.33|769.23|778.45|769.35|778.02|768.92|16
1655777790000|2022-06-21 02:16:30|778.32|769.22|777.93|768.83|778.32|769.22|777.93|768.83|6
1655777800000|2022-06-21 02:16:40|777.95|768.85|777.9|768.8|778.02|768.92|777.9|768.8|9
1655777810000|2022-06-21 02:16:50|777.89|768.79|777.48|768.38|777.97|768.87|777.47|768.37|18
1655777850000|2022-06-21 02:17:30|777.63|768.53|778.05|768.95|778.05|768.95|777.63|768.53|16
1655777860000|2022-06-21 02:17:40|778.06|768.96|778.15|769.05|778.15|769.05|778.06|768.96|5
1655777870000|2022-06-21 02:17:50|778.29|769.19|778.87|769.77|778.92|769.82|778.29|769.19|12
1655777880000|2022-06-21 02:18:00|778.86|769.76|778.82|769.72|778.86|769.76|778.5|769.4|9
1655777890000|2022-06-21 02:18:10|778.88|769.78|779.26|770.16|779.26|770.16|778.88|769.78|6
1655777900000|2022-06-21 02:18:20|779.31|770.21|779.63|770.53|779.74|770.64|779.31|770.21|28
1655777910000|2022-06-21 02:18:30|779.57|770.47|779.52|770.42|779.73|770.63|779.39|770.29|13
1655777920000|2022-06-21 02:18:40|779.58|770.48|779.69|770.59|779.82|770.72|779.58|770.48|18
1655777930000|2022-06-21 02:18:50|779.68|770.58|779.77|770.67|779.95|770.85|779.44|770.34|17
1655777940000|2022-06-21 02:19:00|779.83|770.73|780.5|771.4|780.5|771.4|779.83|770.73|12
1655777950000|2022-06-21 02:19:10|780.65|771.55|779.79|770.69|780.65|771.55|779.73|770.63|12
1655777960000|2022-06-21 02:19:20|779.84|770.74|779.97|770.87|780.02|770.92|779.84|770.74|7
1655777970000|2022-06-21 02:19:30|779.89|770.79|780.07|770.97|780.07|770.97|779.88|770.78|8
1655777980000|2022-06-21 02:19:40|780.15|771.05|780.7|771.6|780.7|771.6|780.15|771.05|9
1655777990000|2022-06-21 02:19:50|780.79|771.69|780.97|771.87|781.07|771.97|780.72|771.62|13
1655778000000|2022-06-21 02:20:00|780.92|771.82|780.79|771.69|781.1|772|780.78|771.68|14
1655778010000|2022-06-21 02:20:10|780.91|771.81|780.73|771.63|780.91|771.81|780.72|771.62|12
1655778020000|2022-06-21 02:20:20|780.8|771.7|780.98|771.88|780.98|771.88|780.8|771.7|5
1655778040000|2022-06-21 02:20:40|780.99|771.89|781.34|772.24|781.51|772.41|780.99|771.89|16
1655778050000|2022-06-21 02:20:50|781.41|772.31|781.13|772.03|781.41|772.31|781.05|771.95|10
1655778060000|2022-06-21 02:21:00|781.14|772.04|781.72|772.62|781.78|772.68|781.08|771.98|21
1655778070000|2022-06-21 02:21:10|781.71|772.61|781.58|772.48|781.77|772.67|781.58|772.48|5
1655778080000|2022-06-21 02:21:20|781.48|772.38|780.97|771.87|781.75|772.65|780.97|771.87|13
1655778090000|2022-06-21 02:21:30|780.96|771.86|779.71|770.61|780.96|771.86|779.71|770.61|20
1655778100000|2022-06-21 02:21:40|779.62|770.52|779.5|770.4|779.62|770.52|779.44|770.34|4
1655778110000|2022-06-21 02:21:50|779.47|770.37|779.51|770.41|779.55|770.45|779.46|770.36|15
1655778120000|2022-06-21 02:22:00|779.46|770.36|778.73|769.63|779.65|770.55|778.48|769.38|21
1655778130000|2022-06-21 02:22:10|778.58|769.48|777.56|768.46|778.58|769.48|777.56|768.46|10
1655778140000|2022-06-21 02:22:20|777.73|768.63|776.85|767.75|777.73|768.63|776.85|767.75|15
1655778150000|2022-06-21 02:22:30|776.88|767.78|776.65|767.55|776.88|767.78|776.53|767.43|5
1655778160000|2022-06-21 02:22:40|776.75|767.65|777.1|768|777.23|768.13|776.21|767.11|28
1655778170000|2022-06-21 02:22:50|777.16|768.06|776.86|767.76|777.16|768.06|776.84|767.74|10
1655778180000|2022-06-21 02:23:00|776.85|767.75|776.52|767.42|776.85|767.75|776.3|767.2|12
1655778190000|2022-06-21 02:23:10|776.68|767.58|775.98|766.88|776.68|767.58|775.98|766.88|7
1655778200000|2022-06-21 02:23:20|775.96|766.86|775.77|766.67|775.98|766.88|775.77|766.67|11
1655778210000|2022-06-21 02:23:30|775.62|766.52|775.6|766.5|775.79|766.69|775.4|766.3|6
1655778220000|2022-06-21 02:23:40|775.75|766.65|775.69|766.59|775.75|766.65|775.48|766.38|8
1655778230000|2022-06-21 02:23:50|775.83|766.73|776.77|767.67|776.87|767.77|775.76|766.66|16
1655778240000|2022-06-21 02:24:00|776.86|767.76|777.49|768.39|777.5|768.4|776.65|767.55|24
1655778250000|2022-06-21 02:24:10|777.67|768.57|778.66|769.56|778.68|769.58|777.67|768.57|21
1655778260000|2022-06-21 02:24:20|778.79|769.69|778.95|769.85|778.95|769.85|778.65|769.55|20
1655778270000|2022-06-21 02:24:30|778.98|769.88|779.84|770.74|779.84|770.74|778.98|769.88|23
1655778280000|2022-06-21 02:24:40|779.94|770.84|780.58|771.48|780.58|771.48|779.86|770.76|11
1655778290000|2022-06-21 02:24:50|780.63|771.53|779.99|770.89|780.98|771.88|779.99|770.89|20
1655778300000|2022-06-21 02:25:00|779.92|770.82|778.95|769.85|779.92|770.82|778.95|769.85|7
1655778310000|2022-06-21 02:25:10|779.01|769.91|778.96|769.86|779.05|769.95|778.84|769.74|16
1655778320000|2022-06-21 02:25:20|778.95|769.85|778.89|769.79|778.96|769.86|778.89|769.79|9
1655778330000|2022-06-21 02:25:30|778.86|769.76|778.73|769.63|778.89|769.79|778.68|769.58|7
1655778340000|2022-06-21 02:25:40|778.68|769.58|778.73|769.63|778.78|769.68|778.6|769.5|5
1655778350000|2022-06-21 02:25:50|778.81|769.71|778.73|769.63|778.81|769.71|778.73|769.63|2
1655778360000|2022-06-21 02:26:00|778.67|769.57|778.76|769.66|778.83|769.73|778.67|769.57|11
1655778370000|2022-06-21 02:26:10|778.75|769.65|779.05|769.95|779.63|770.53|778.75|769.65|24
1655778380000|2022-06-21 02:26:20|778.97|769.87|778.94|769.84|778.98|769.88|778.84|769.74|12
1655778390000|2022-06-21 02:26:30|778.95|769.85|778.95|769.85|778.95|769.85|778.95|769.85|1
1655778400000|2022-06-21 02:26:40|779|769.9|779.07|769.97|779.1|770|779|769.9|4
1655778410000|2022-06-21 02:26:50|779.08|769.98|779.03|769.93|779.09|769.99|779.02|769.92|16
1655778420000|2022-06-21 02:27:00|779.02|769.92|779.4|770.3|779.4|770.3|779.02|769.92|25
1655778430000|2022-06-21 02:27:10|779.42|770.32|779.72|770.62|779.87|770.77|779.41|770.31|14
1655778440000|2022-06-21 02:27:20|779.53|770.43|779.53|770.43|779.53|770.43|779.53|770.43|1
1655778450000|2022-06-21 02:27:30|779.54|770.44|778.64|769.54|779.58|770.48|778.64|769.54|18
1655778460000|2022-06-21 02:27:40|778.83|769.73|778.73|769.63|778.83|769.73|778.72|769.62|4
1655778470000|2022-06-21 02:27:50|778.83|769.73|779.2|770.1|779.2|770.1|778.81|769.71|9
1655778480000|2022-06-21 02:28:00|779.25|770.15|779.55|770.45|779.55|770.45|779.14|770.04|13
1655778490000|2022-06-21 02:28:10|779.43|770.33|779.57|770.47|779.6|770.5|779.43|770.33|18
1655778500000|2022-06-21 02:28:20|779.55|770.45|779.89|770.79|779.92|770.82|779.54|770.44|19
1655778510000|2022-06-21 02:28:30|779.94|770.84|779.86|770.76|780.29|771.19|779.86|770.76|13
1655778520000|2022-06-21 02:28:40|779.68|770.58|780.11|771.01|780.11|771.01|779.55|770.45|21
1655778530000|2022-06-21 02:28:50|780.12|771.02|780.46|771.36|780.67|771.57|780.11|771.01|14
1655778540000|2022-06-21 02:29:00|780.48|771.38|779.5|770.4|780.48|771.38|778.99|769.89|22
1655778550000|2022-06-21 02:29:10|779.56|770.46|778.9|769.8|779.57|770.47|778.9|769.8|15
1655778560000|2022-06-21 02:29:20|778.92|769.82|778.77|769.67|779.32|770.22|778.77|769.67|18
1655778570000|2022-06-21 02:29:30|778.8|769.7|779.47|770.37|779.55|770.45|778.8|769.7|11
1655778580000|2022-06-21 02:29:40|779.52|770.42|779.67|770.57|779.85|770.75|779.52|770.42|7
1655778590000|2022-06-21 02:29:50|779.47|770.37|778.07|768.97|779.47|770.37|778.07|768.97|13
1655778600000|2022-06-21 02:30:00|778|768.9|777.83|768.73|778.05|768.95|777.73|768.63|12
1655778610000|2022-06-21 02:30:10|777.77|768.67|777.54|768.44|777.77|768.67|777.53|768.43|9
1655778620000|2022-06-21 02:30:20|777.53|768.43|777.75|768.65|777.85|768.75|777.53|768.43|17
1655778630000|2022-06-21 02:30:30|777.73|768.63|777.55|768.45|777.9|768.8|777.55|768.45|9
1655778640000|2022-06-21 02:30:40|777.61|768.51|777.84|768.74|777.84|768.74|777.56|768.46|18
1655778650000|2022-06-21 02:30:50|778.1|769|778.81|769.71|779.04|769.94|778.1|769|22
1655778660000|2022-06-21 02:31:00|778.86|769.76|779.9|770.8|779.97|770.87|778.86|769.76|20
1655778670000|2022-06-21 02:31:10|779.95|770.85|781.68|772.58|781.68|772.58|779.95|770.85|29
1655778680000|2022-06-21 02:31:20|781.65|772.55|781.72|772.62|781.9|772.8|781.6|772.5|8
1655778690000|2022-06-21 02:31:30|781.66|772.56|781.72|772.62|781.72|772.62|781.66|772.56|2
1655778700000|2022-06-21 02:31:40|781.66|772.56|781.71|772.61|781.83|772.73|781.55|772.45|18
1655778710000|2022-06-21 02:31:50|781.64|772.54|781.66|772.56|781.71|772.61|781.64|772.54|14
1655778720000|2022-06-21 02:32:00|781.72|772.62|780.89|771.79|781.79|772.69|780.89|771.79|12
1655778730000|2022-06-21 02:32:10|780.9|771.8|779.7|770.6|780.98|771.88|779.7|770.6|16
1655778740000|2022-06-21 02:32:20|779.69|770.59|778.56|769.46|779.72|770.62|778.47|769.37|20
1655778750000|2022-06-21 02:32:30|778.62|769.52|778.2|769.1|778.76|769.66|777.99|768.89|15
1655778760000|2022-06-21 02:32:40|778.24|769.14|777.62|768.52|778.57|769.47|777.54|768.44|12
1655778770000|2022-06-21 02:32:50|777.76|768.66|776.61|767.51|777.76|768.66|776.61|767.51|15
1655778780000|2022-06-21 02:33:00|776.58|767.48|775.89|766.79|776.58|767.48|775.59|766.49|9
1655778790000|2022-06-21 02:33:10|775.84|766.74|775.38|766.28|775.89|766.79|774.96|765.86|22
1655778800000|2022-06-21 02:33:20|774.95|765.85|775.54|766.44|775.54|766.44|774.7|765.6|19
1655778810000|2022-06-21 02:33:30|775.39|766.29|777.64|768.54|777.64|768.54|775.39|766.29|29
1655778820000|2022-06-21 02:33:40|777.58|768.48|776.93|767.83|777.58|768.48|776.77|767.67|15
1655778830000|2022-06-21 02:33:50|777|767.9|776.77|767.67|777|767.9|776.59|767.49|10
1655778840000|2022-06-21 02:34:00|776.8|767.7|778.85|769.75|778.85|769.75|776.8|767.7|25
1655778850000|2022-06-21 02:34:10|778.88|769.78|781.11|772.01|781.11|772.01|778.83|769.73|32
1655778860000|2022-06-21 02:34:20|781.17|772.07|781.12|772.02|781.74|772.64|780.84|771.74|21
1655778870000|2022-06-21 02:34:30|780.98|771.88|780.22|771.12|780.98|771.88|780.08|770.98|13
1655778880000|2022-06-21 02:34:40|780.27|771.17|779.5|770.4|780.74|771.64|779.5|770.4|22
1655778890000|2022-06-21 02:34:50|779.49|770.39|778.95|769.85|779.88|770.78|778.89|769.79|24
1655778900000|2022-06-21 02:35:00|778.99|769.89|779.05|769.95|779.45|770.35|778.73|769.63|18
1655778910000|2022-06-21 02:35:10|779.1|770|778.78|769.68|779.15|770.05|778.59|769.49|15
1655778920000|2022-06-21 02:35:20|778.95|769.85|777.71|768.61|779.05|769.95|777.71|768.61|21
1655778930000|2022-06-21 02:35:30|777.54|768.44|777.79|768.69|777.87|768.77|777.52|768.42|9
1655778940000|2022-06-21 02:35:40|777.67|768.57|778.68|769.58|778.68|769.58|777.64|768.54|17
1655778950000|2022-06-21 02:35:50|778.25|769.15|778.22|769.12|778.61|769.51|777.76|768.66|18
1655778960000|2022-06-21 02:36:00|778.13|769.03|778.53|769.43|778.91|769.81|778.13|769.03|19
1655778970000|2022-06-21 02:36:10|778.03|768.93|777.71|768.61|778.56|769.46|777.71|768.61|14
1655778980000|2022-06-21 02:36:20|777.67|768.57|777.59|768.49|777.71|768.61|777.53|768.43|20
1655778990000|2022-06-21 02:36:30|777.57|768.47|778.22|769.12|778.34|769.24|777.57|768.47|17
1655779000000|2022-06-21 02:36:40|778.47|769.37|778.52|769.42|778.52|769.42|778.25|769.15|12
1655779010000|2022-06-21 02:36:50|778.04|768.94|778.02|768.92|778.43|769.33|777.81|768.71|16
1655779020000|2022-06-21 02:37:00|777.98|768.88|778.5|769.4|778.64|769.54|777.98|768.88|24
1655779030000|2022-06-21 02:37:10|778.51|769.41|778.14|769.04|778.51|769.41|778.07|768.97|10
1655779040000|2022-06-21 02:37:20|778.02|768.92|777.93|768.83|778.04|768.94|777.66|768.56|16
1655779050000|2022-06-21 02:37:30|777.96|768.86|777.88|768.78|778.08|768.98|777.74|768.64|20
1655779060000|2022-06-21 02:37:40|778.55|769.45|777.8|768.7|778.55|769.45|777.62|768.52|12
1655779070000|2022-06-21 02:37:50|777.78|768.68|777.58|768.48|777.89|768.79|777.58|768.48|16
1655779080000|2022-06-21 02:38:00|777.66|768.56|777.66|768.56|777.81|768.71|777.59|768.49|6
1655779090000|2022-06-21 02:38:10|777.62|768.52|777.77|768.67|778.38|769.28|777.62|768.52|22
1655779100000|2022-06-21 02:38:20|777.76|768.66|777.69|768.59|777.77|768.67|777.44|768.34|15
1655779110000|2022-06-21 02:38:30|777.77|768.67|778.26|769.16|778.32|769.22|777.71|768.61|18
1655779120000|2022-06-21 02:38:40|778.28|769.18|778.64|769.54|779.4|770.3|778.28|769.18|21
1655779130000|2022-06-21 02:38:50|778.67|769.57|778.63|769.53|778.7|769.6|778.51|769.41|15
1655779140000|2022-06-21 02:39:00|778.62|769.52|778.41|769.31|778.68|769.58|778.13|769.03|20
1655779150000|2022-06-21 02:39:10|777.9|768.8|778.05|768.95|778.53|769.43|777.9|768.8|17
1655779160000|2022-06-21 02:39:20|777.96|768.86|777.65|768.55|777.96|768.86|777.53|768.43|21
1655779170000|2022-06-21 02:39:30|777.63|768.53|777.74|768.64|777.75|768.65|777.52|768.42|15
1655779180000|2022-06-21 02:39:40|777.73|768.63|777.46|768.36|777.79|768.69|777.39|768.29|19
1655779190000|2022-06-21 02:39:50|777.45|768.35|777.2|768.1|777.47|768.37|776.88|767.78|14
1655779200000|2022-06-21 02:40:00|776.88|767.78|776.6|767.5|776.89|767.79|776.48|767.38|19
1655779210000|2022-06-21 02:40:10|776.68|767.58|776.74|767.64|776.82|767.72|776.55|767.45|21
1655779220000|2022-06-21 02:40:20|776.68|767.58|776.66|767.56|776.82|767.72|776.55|767.45|15
1655779230000|2022-06-21 02:40:30|776.71|767.61|777.01|767.91|777.18|768.08|776.66|767.56|12
1655779240000|2022-06-21 02:40:40|777.16|768.06|777.54|768.44|777.6|768.5|777.16|768.06|6
1655779250000|2022-06-21 02:40:50|777.24|768.14|777.59|768.49|777.73|768.63|777.24|768.14|9
1655779260000|2022-06-21 02:41:00|777.65|768.55|777.46|768.36|777.74|768.64|777.37|768.27|9
1655779270000|2022-06-21 02:41:10|777.31|768.21|777.51|768.41|777.59|768.49|777.31|768.21|6
1655779280000|2022-06-21 02:41:20|777.65|768.55|776.72|767.62|777.65|768.55|776.68|767.58|23
1655779290000|2022-06-21 02:41:30|776.61|767.51|775.68|766.58|776.66|767.56|775.44|766.34|25
1655779300000|2022-06-21 02:41:40|775.55|766.45|775.49|766.39|775.71|766.61|775.07|765.97|14
1655779310000|2022-06-21 02:41:50|775.26|766.16|775.78|766.68|775.94|766.84|775.26|766.16|14
1655779320000|2022-06-21 02:42:00|775.77|766.67|776.02|766.92|776.02|766.92|775.77|766.67|11
1655779330000|2022-06-21 02:42:10|775.86|766.76|776.61|767.51|776.61|767.51|775.86|766.76|13
1655779340000|2022-06-21 02:42:20|776.39|767.29|776.77|767.67|777.02|767.92|776.39|767.29|24
1655779350000|2022-06-21 02:42:30|776.71|767.61|777.03|767.93|777.07|767.97|776.41|767.31|21
1655779360000|2022-06-21 02:42:40|777.11|768.01|777.09|767.99|777.65|768.55|776.75|767.65|17
1655779370000|2022-06-21 02:42:50|776.96|767.86|776.79|767.69|777.19|768.09|776.79|767.69|18
1655779380000|2022-06-21 02:43:00|777.16|768.06|776.54|767.44|777.16|768.06|776.39|767.29|18
1655779390000|2022-06-21 02:43:10|776.76|767.66|776.92|767.82|777.05|767.95|776.57|767.47|11
1655779400000|2022-06-21 02:43:20|777.2|768.1|777.55|768.45|777.55|768.45|777.2|768.1|7
1655779410000|2022-06-21 02:43:30|777.75|768.65|777.98|768.88|778.09|768.99|777.3|768.2|21
1655779420000|2022-06-21 02:43:40|777.97|768.87|778.32|769.22|778.6|769.5|777.9|768.8|11
1655779430000|2022-06-21 02:43:50|778.51|769.41|778.51|769.41|778.7|769.6|778.47|769.37|9
1655779440000|2022-06-21 02:44:00|778.95|769.85|779.02|769.92|779.02|769.92|778.6|769.5|19
1655779450000|2022-06-21 02:44:10|778.89|769.79|779.4|770.3|779.5|770.4|778.66|769.56|20
1655779460000|2022-06-21 02:44:20|778.99|769.89|778.94|769.84|778.99|769.89|778.59|769.49|15
1655779470000|2022-06-21 02:44:30|778.82|769.72|778.75|769.65|779.54|770.44|778.69|769.59|14
1655779480000|2022-06-21 02:44:40|778.62|769.52|778.65|769.55|779.41|770.31|778.45|769.35|13
1655779490000|2022-06-21 02:44:50|778.62|769.52|778.9|769.8|779.15|770.05|778.6|769.5|20
1655779500000|2022-06-21 02:45:00|778.86|769.76|779.09|769.99|779.14|770.04|778.49|769.39|20
1655779510000|2022-06-21 02:45:10|779.1|770|779.67|770.57|779.67|770.57|779.01|769.91|13
1655779520000|2022-06-21 02:45:20|779.61|770.51|780.29|771.19|780.29|771.19|779.55|770.45|25
1655779530000|2022-06-21 02:45:30|780.12|771.02|780.51|771.41|780.77|771.67|779.88|770.78|27
1655779540000|2022-06-21 02:45:40|780.39|771.29|779.94|770.84|780.58|771.48|779.74|770.64|20
1655779550000|2022-06-21 02:45:50|779.89|770.79|779.95|770.85|780.39|771.29|779.89|770.79|9
1655779560000|2022-06-21 02:46:00|780.08|770.98|779.82|770.72|780.08|770.98|779.82|770.72|3
1655779570000|2022-06-21 02:46:10|779.73|770.63|779.66|770.56|780.05|770.95|779.59|770.49|17
1655779580000|2022-06-21 02:46:20|779.67|770.57|778.75|769.65|779.67|770.57|778.75|769.65|15
1655779590000|2022-06-21 02:46:30|778.72|769.62|779.51|770.41|779.55|770.45|778.72|769.62|12
1655779600000|2022-06-21 02:46:40|779.52|770.42|779.96|770.86|780.12|771.02|779.52|770.42|16
1655779610000|2022-06-21 02:46:50|779.85|770.75|780.41|771.31|780.41|771.31|779.85|770.75|11
1655779620000|2022-06-21 02:47:00|780.56|771.46|780.5|771.4|780.61|771.51|780.16|771.06|17
1655779630000|2022-06-21 02:47:10|780.75|771.65|780.56|771.46|781.11|772.01|780.47|771.37|20
1655779640000|2022-06-21 02:47:20|780.64|771.54|780.49|771.39|780.64|771.54|780.17|771.07|5
1655779650000|2022-06-21 02:47:30|780.56|771.46|780.29|771.19|780.72|771.62|780.25|771.15|8
1655779660000|2022-06-21 02:47:40|780.05|770.95|780.05|770.95|780.05|770.95|779.84|770.74|7
1655779670000|2022-06-21 02:47:50|779.97|770.87|780.02|770.92|780.07|770.97|779.8|770.7|17
1655779680000|2022-06-21 02:48:00|780.5|771.4|779.86|770.76|780.66|771.56|779.86|770.76|7
1655779690000|2022-06-21 02:48:10|780.42|771.32|779.59|770.49|780.42|771.32|779.52|770.42|9
1655779700000|2022-06-21 02:48:20|779.07|769.97|779|769.9|779.07|769.97|778.91|769.81|14
1655779710000|2022-06-21 02:48:30|778.95|769.85|778.69|769.59|778.95|769.85|778.66|769.56|12
1655779720000|2022-06-21 02:48:40|778.76|769.66|778.71|769.61|778.76|769.66|778.71|769.61|2
1655779730000|2022-06-21 02:48:50|778.76|769.66|779.54|770.44|779.61|770.51|778.76|769.66|13
1655779740000|2022-06-21 02:49:00|779.9|770.8|779.58|770.48|779.9|770.8|778.77|769.67|13
1655779750000|2022-06-21 02:49:10|779.66|770.56|778.94|769.84|779.66|770.56|778.94|769.84|9
1655779760000|2022-06-21 02:49:20|779.01|769.91|779.48|770.38|779.48|770.38|778.82|769.72|16
1655779770000|2022-06-21 02:49:30|779.47|770.37|779.37|770.27|779.47|770.37|779.37|770.27|2
1655779780000|2022-06-21 02:49:40|779.51|770.41|778.92|769.82|779.55|770.45|778.75|769.65|18
1655779790000|2022-06-21 02:49:50|778.9|769.8|778.86|769.76|778.93|769.83|778.78|769.68|8
1655779800000|2022-06-21 02:50:00|779.55|770.45|779.56|770.46|779.63|770.53|778.93|769.83|11
1655779810000|2022-06-21 02:50:10|779.5|770.4|780.39|771.29|780.39|771.29|779.33|770.23|17
1655779820000|2022-06-21 02:50:20|780.37|771.27|780.79|771.69|781.05|771.95|780.37|771.27|19
1655779830000|2022-06-21 02:50:30|780.9|771.8|780.88|771.78|780.95|771.85|780.82|771.72|9
1655779840000|2022-06-21 02:50:40|780.82|771.72|780.91|771.81|781.29|772.19|780.82|771.72|15
1655779850000|2022-06-21 02:50:50|780.93|771.83|781.55|772.45|781.77|772.67|780.9|771.8|27
1655779860000|2022-06-21 02:51:00|781.65|772.55|781.87|772.77|782.28|773.18|781.25|772.15|16
1655779870000|2022-06-21 02:51:10|781.8|772.7|781.95|772.85|781.95|772.85|781.58|772.48|12
1655779880000|2022-06-21 02:51:20|782.12|773.02|783.14|774.04|783.18|774.08|782.12|773.02|21
1655779890000|2022-06-21 02:51:30|783.19|774.09|783.59|774.49|783.59|774.49|783.18|774.08|31
1655779900000|2022-06-21 02:51:40|783.58|774.48|783.13|774.03|783.62|774.52|783.13|774.03|7
1655779910000|2022-06-21 02:51:50|783.24|774.14|784.17|775.07|784.17|775.07|783.13|774.03|20
1655779920000|2022-06-21 02:52:00|784.41|775.31|784.51|775.41|784.68|775.58|784.34|775.24|8
1655779930000|2022-06-21 02:52:10|784.59|775.49|784.43|775.33|784.59|775.49|784.43|775.33|2
1655779940000|2022-06-21 02:52:20|784.5|775.4|784.5|775.4|784.5|775.4|784.38|775.28|7
1655779950000|2022-06-21 02:52:30|784.43|775.33|784.51|775.41|784.67|775.57|784.43|775.33|18
1655779960000|2022-06-21 02:52:40|784.71|775.61|784.51|775.41|784.71|775.61|784.51|775.41|6
1655779970000|2022-06-21 02:52:50|784.68|775.58|784.45|775.35|784.68|775.58|784.45|775.35|5
1655779980000|2022-06-21 02:53:00|784.43|775.33|784.43|775.33|784.64|775.54|784.43|775.33|3
1655779990000|2022-06-21 02:53:10|784.85|775.75|784.45|775.35|784.85|775.75|784.43|775.33|8
1655780000000|2022-06-21 02:53:20|784.8|775.7|784.91|775.81|784.91|775.81|784.51|775.41|9
1655780010000|2022-06-21 02:53:30|784.95|775.85|785.8|776.7|785.8|776.7|784.95|775.85|4
1655780020000|2022-06-21 02:53:40|785.41|776.31|785.41|776.31|785.9|776.8|785.35|776.25|9
1655780030000|2022-06-21 02:53:50|785.74|776.64|785.5|776.4|785.74|776.64|785.45|776.35|5
1655780040000|2022-06-21 02:54:00|785.49|776.39|785.44|776.34|785.8|776.7|785.44|776.34|16
1655780050000|2022-06-21 02:54:10|785.45|776.35|785.36|776.26|785.73|776.63|785.36|776.26|21
1655780060000|2022-06-21 02:54:20|785.28|776.18|785.62|776.52|785.62|776.52|785.28|776.18|4
1655780080000|2022-06-21 02:54:40|785.74|776.64|785.62|776.52|785.74|776.64|785.62|776.52|2
1655780090000|2022-06-21 02:54:50|785.59|776.49|785.53|776.43|785.59|776.49|785.53|776.43|2
1655780100000|2022-06-21 02:55:00|785.71|776.61|785.39|776.29|785.8|776.7|785.14|776.04|9
1655780110000|2022-06-21 02:55:10|785.44|776.34|785.43|776.33|785.44|776.34|785.43|776.33|2
1655780120000|2022-06-21 02:55:20|785.34|776.24|785.34|776.24|785.47|776.37|785.34|776.24|3
1655780130000|2022-06-21 02:55:30|785.55|776.45|786.07|776.97|786.07|776.97|785.05|775.95|14
1655780140000|2022-06-21 02:55:40|786.1|777|786.35|777.25|786.57|777.47|786.1|777|11
1655780150000|2022-06-21 02:55:50|786.05|776.95|786.25|777.15|786.74|777.64|786.05|776.95|5
1655780160000|2022-06-21 02:56:00|786.35|777.25|786.25|777.15|786.7|777.6|786.25|777.15|7
1655780170000|2022-06-21 02:56:10|786.35|777.25|786.3|777.2|786.35|777.25|786.25|777.15|4
1655780180000|2022-06-21 02:56:20|786.25|777.15|786.75|777.65|786.75|777.65|786.25|777.15|4
1655780190000|2022-06-21 02:56:30|786.6|777.5|786.55|777.45|786.6|777.5|786.55|777.45|2
1655780200000|2022-06-21 02:56:40|786.51|777.41|786.48|777.38|786.78|777.68|786.35|777.25|9
1655780210000|2022-06-21 02:56:50|786.49|777.39|786.97|777.87|787.22|778.12|786.49|777.39|20
1655780220000|2022-06-21 02:57:00|787.16|778.06|787.54|778.44|787.54|778.44|787.13|778.03|19
1655780230000|2022-06-21 02:57:10|787.25|778.15|786.5|777.4|787.65|778.55|786.49|777.39|11
1655780240000|2022-06-21 02:57:20|786.1|777|785.24|776.14|786.46|777.36|785.24|776.14|7
1655780250000|2022-06-21 02:57:30|785.56|776.46|785.56|776.46|785.68|776.58|785.14|776.04|9
1655780260000|2022-06-21 02:57:40|785.47|776.37|785.49|776.39|785.56|776.46|785.47|776.37|3
1655780270000|2022-06-21 02:57:50|785.7|776.6|785.49|776.39|785.7|776.6|785.49|776.39|2
1655780280000|2022-06-21 02:58:00|785.65|776.55|785.31|776.21|785.9|776.8|785.07|775.97|9
1655780290000|2022-06-21 02:58:10|785.2|776.1|784.83|775.73|785.38|776.28|784.68|775.58|13
1655780300000|2022-06-21 02:58:20|784.92|775.82|784.92|775.82|784.92|775.82|784.87|775.77|3
1655780310000|2022-06-21 02:58:30|784.53|775.43|784.14|775.04|784.53|775.43|784.03|774.93|11
1655780320000|2022-06-21 02:58:40|784.16|775.06|784.46|775.36|784.8|775.7|784.16|775.06|6
1655780330000|2022-06-21 02:58:50|784.47|775.37|784.54|775.44|784.75|775.65|784.4|775.3|10
1655780340000|2022-06-21 02:59:00|784.63|775.53|784.81|775.71|785.03|775.93|784.62|775.52|7
1655780350000|2022-06-21 02:59:10|784.91|775.81|785.76|776.66|785.81|776.71|784.91|775.81|18
1655780360000|2022-06-21 02:59:20|785.96|776.86|786.05|776.95|786.11|777.01|785.94|776.84|7
1655780370000|2022-06-21 02:59:30|786.28|777.18|786.63|777.53|786.79|777.69|786.27|777.17|13
1655780380000|2022-06-21 02:59:40|786.75|777.65|786.27|777.17|786.75|777.65|786.27|777.17|10
1655780390000|2022-06-21 02:59:50|786.21|777.11|785.97|776.87|786.21|777.11|785.82|776.72|15
1655780400000|2022-06-21 03:00:00|786.1|777|786.1|777|786.59|777.49|785.88|776.78|12
1655780410000|2022-06-21 03:00:10|786.12|777.02|786.5|777.4|786.73|777.63|786.12|777.02|10
1655780420000|2022-06-21 03:00:20|786.34|777.24|786.63|777.53|786.71|777.61|786.08|776.98|13
1655780430000|2022-06-21 03:00:30|786.49|777.39|786.73|777.63|787.02|777.92|786.49|777.39|20
1655780440000|2022-06-21 03:00:40|786.84|777.74|786.89|777.79|786.99|777.89|786.76|777.66|9
1655780450000|2022-06-21 03:00:50|786.76|777.66|786.69|777.59|786.76|777.66|786.6|777.5|4
1655780460000|2022-06-21 03:01:00|786.63|777.53|787.13|778.03|787.3|778.2|786.63|777.53|12
1655780470000|2022-06-21 03:01:10|787.21|778.11|787.43|778.33|787.61|778.51|787.19|778.09|21
1655780480000|2022-06-21 03:01:20|787.52|778.42|787.51|778.41|787.66|778.56|787.51|778.41|4
1655780490000|2022-06-21 03:01:30|787.7|778.6|787.51|778.41|787.7|778.6|787.51|778.41|3
1655780500000|2022-06-21 03:01:40|787.63|778.53|787.35|778.25|787.63|778.53|787.27|778.17|6
1655780510000|2022-06-21 03:01:50|787.65|778.55|787.35|778.25|787.65|778.55|787.35|778.25|3
1655780520000|2022-06-21 03:02:00|787.54|778.44|786.94|777.84|787.54|778.44|786.94|777.84|3
1655780530000|2022-06-21 03:02:10|786.79|777.69|786.33|777.23|786.83|777.73|786.05|776.95|14
1655780540000|2022-06-21 03:02:20|786.06|776.96|785.41|776.31|786.06|776.96|785.41|776.31|15
1655780550000|2022-06-21 03:02:30|785.51|776.41|785.33|776.23|785.66|776.56|785.33|776.23|9
1655780570000|2022-06-21 03:02:50|785.7|776.6|785.6|776.5|785.7|776.6|785.12|776.02|6
1655780580000|2022-06-21 03:03:00|785.2|776.1|784.99|775.89|785.2|776.1|784.99|775.89|5
1655780590000|2022-06-21 03:03:10|784.92|775.82|784.93|775.83|784.95|775.85|784.71|775.61|13
1655780610000|2022-06-21 03:03:30|784.79|775.69|784.65|775.55|784.85|775.75|784.58|775.48|7
1655780620000|2022-06-21 03:03:40|784.77|775.67|786.24|777.14|786.26|777.16|784.77|775.67|19
1655780630000|2022-06-21 03:03:50|786.5|777.4|787.06|777.96|787.36|778.26|786.31|777.21|21
1655780640000|2022-06-21 03:04:00|787.11|778.01|788.18|779.08|788.18|779.08|787.11|778.01|19
1655780650000|2022-06-21 03:04:10|788.63|779.53|789.7|780.6|789.7|780.6|788.35|779.25|24
1655780660000|2022-06-21 03:04:20|789.69|780.59|789.35|780.25|789.69|780.59|789.2|780.1|14
1655780670000|2022-06-21 03:04:30|789.42|780.32|789.62|780.52|790.05|780.95|789.42|780.32|16
1655780680000|2022-06-21 03:04:40|789.72|780.62|790.37|781.27|790.85|781.75|789.66|780.56|14
1655780690000|2022-06-21 03:04:50|790.2|781.1|790.44|781.34|790.56|781.46|789.58|780.48|17
1655780700000|2022-06-21 03:05:00|790.49|781.39|790.54|781.44|790.6|781.5|789.76|780.66|17
1655780710000|2022-06-21 03:05:10|790.24|781.14|789.65|780.55|790.24|781.14|789.51|780.41|11
1655780720000|2022-06-21 03:05:20|789.56|780.46|789.75|780.65|789.75|780.65|789.56|780.46|16
1655780730000|2022-06-21 03:05:30|789.68|780.58|789.61|780.51|789.68|780.58|789.48|780.38|6
1655780740000|2022-06-21 03:05:40|789.49|780.39|789.81|780.71|789.95|780.85|789.49|780.39|11
1655780750000|2022-06-21 03:05:50|789.83|780.73|789.74|780.64|789.96|780.86|789.67|780.57|10
1655780760000|2022-06-21 03:06:00|789.67|780.57|788.59|779.49|789.67|780.57|788.59|779.49|17
1655780770000|2022-06-21 03:06:10|788.46|779.36|787.42|778.32|788.59|779.49|787.4|778.3|16
1655780780000|2022-06-21 03:06:20|787.44|778.34|785.93|776.83|787.79|778.69|785.91|776.81|22
1655780790000|2022-06-21 03:06:30|785.91|776.81|784.91|775.81|785.91|776.81|784.91|775.81|10
1655780800000|2022-06-21 03:06:40|784.89|775.79|783.86|774.76|784.89|775.79|783.8|774.7|12
1655780810000|2022-06-21 03:06:50|783.79|774.69|784.44|775.34|784.73|775.63|783.66|774.56|20
1655780820000|2022-06-21 03:07:00|784.62|775.52|783.73|774.63|784.62|775.52|782.94|773.84|22
1655780830000|2022-06-21 03:07:10|783.68|774.58|783.59|774.49|783.83|774.73|783.47|774.37|11
1655780840000|2022-06-21 03:07:20|783.4|774.3|783.78|774.68|783.78|774.68|782.94|773.84|13
1655780850000|2022-06-21 03:07:30|783.66|774.56|783.41|774.31|783.66|774.56|782.79|773.69|19
1655780860000|2022-06-21 03:07:40|783.63|774.53|783.81|774.71|783.9|774.8|783.58|774.48|15
1655780870000|2022-06-21 03:07:50|783.83|774.73|783.96|774.86|784.53|775.43|783.83|774.73|19
1655780880000|2022-06-21 03:08:00|784.01|774.91|783.72|774.62|784.01|774.91|783.53|774.43|11
1655780890000|2022-06-21 03:08:10|783.56|774.46|782.65|773.55|783.56|774.46|782.62|773.52|9
1655780900000|2022-06-21 03:08:20|782.62|773.52|783.25|774.15|783.33|774.23|782.51|773.41|13
1655780910000|2022-06-21 03:08:30|783.33|774.23|784.41|775.31|784.41|775.31|783.33|774.23|23
1655780920000|2022-06-21 03:08:40|784.46|775.36|785.07|775.97|785.13|776.03|784.46|775.36|15
1655780930000|2022-06-21 03:08:50|785.02|775.92|786.27|777.17|786.3|777.2|785.02|775.92|18
1655780940000|2022-06-21 03:09:00|786|776.9|785.62|776.52|786.45|777.35|785.6|776.5|11
1655780950000|2022-06-21 03:09:10|785.71|776.61|784.6|775.5|785.71|776.61|784.6|775.5|9
1655780960000|2022-06-21 03:09:20|784.72|775.62|785.47|776.37|785.47|776.37|784.57|775.47|16
1655780970000|2022-06-21 03:09:30|785.62|776.52|786.57|777.47|786.57|777.47|785.43|776.33|18
1655780980000|2022-06-21 03:09:40|786.64|777.54|787.6|778.5|787.65|778.55|786.64|777.54|24
1655780990000|2022-06-21 03:09:50|787.65|778.55|787.64|778.54|787.65|778.55|787.64|778.54|22
1655781000000|2022-06-21 03:10:00|787.65|778.55|786.57|777.47|787.65|778.55|786.37|777.27|24
1655781010000|2022-06-21 03:10:10|786.67|777.57|786.57|777.47|786.67|777.57|786.57|777.47|2
1655781020000|2022-06-21 03:10:20|786.73|777.63|786.77|777.67|786.8|777.7|786.4|777.3|12
1655781030000|2022-06-21 03:10:30|786.68|777.58|786.98|777.88|787.47|778.37|786.68|777.58|17
1655781040000|2022-06-21 03:10:40|786.99|777.89|786.59|777.49|787.46|778.36|786.59|777.49|15
1655781050000|2022-06-21 03:10:50|786.7|777.6|786.67|777.57|786.7|777.6|786.67|777.57|2
1655781070000|2022-06-21 03:11:10|786.59|777.49|786.8|777.7|786.8|777.7|786.59|777.49|19
1655781080000|2022-06-21 03:11:20|787|777.9|787.57|778.47|787.58|778.48|787|777.9|23
1655781090000|2022-06-21 03:11:30|787.58|778.48|787.54|778.44|787.8|778.7|787.2|778.1|12
1655781100000|2022-06-21 03:11:40|787.67|778.57|786.86|777.76|787.67|778.57|786.78|777.68|15
1655781110000|2022-06-21 03:11:50|786.96|777.86|787.13|778.03|787.31|778.21|786.95|777.85|12
1655781120000|2022-06-21 03:12:00|787.18|778.08|789.28|780.18|789.28|780.18|787.13|778.03|24
1655781130000|2022-06-21 03:12:10|789.27|780.17|790.59|781.49|790.72|781.62|789.27|780.17|23
1655781140000|2022-06-21 03:12:20|790.72|781.62|789.83|780.73|790.72|781.62|789.56|780.46|16
1655781150000|2022-06-21 03:12:30|789.64|780.54|790.27|781.17|790.53|781.43|789.64|780.54|15
1655781160000|2022-06-21 03:12:40|790.23|781.13|790.11|781.01|790.55|781.45|789.73|780.63|17
1655781170000|2022-06-21 03:12:50|790.22|781.12|790.35|781.25|791.33|782.23|790.22|781.12|27
1655781180000|2022-06-21 03:13:00|790.45|781.35|790.89|781.79|791.15|782.05|790|780.9|28
1655781190000|2022-06-21 03:13:10|790.62|781.52|791.1|782|791.25|782.15|790.62|781.52|12
1655781200000|2022-06-21 03:13:20|791.23|782.13|791.17|782.07|791.63|782.53|791.17|782.07|14
1655781210000|2022-06-21 03:13:30|791.01|781.91|791.66|782.56|791.67|782.57|791.01|781.91|8
1655781220000|2022-06-21 03:13:40|791.67|782.57|790.99|781.89|791.67|782.57|790.92|781.82|17
1655781230000|2022-06-21 03:13:50|791.04|781.94|791.5|782.4|791.5|782.4|790.96|781.86|9
1655781240000|2022-06-21 03:14:00|791.58|782.48|790.92|781.82|791.58|782.48|790.74|781.64|11
1655781250000|2022-06-21 03:14:10|790.83|781.73|791.41|782.31|791.56|782.46|790.83|781.73|18
1655781260000|2022-06-21 03:14:20|791.72|782.62|790.94|781.84|791.72|782.62|790.77|781.67|17
1655781270000|2022-06-21 03:14:30|791.38|782.28|791.46|782.36|791.52|782.42|791.38|782.28|3
1655781280000|2022-06-21 03:14:40|791.73|782.63|791.39|782.29|791.73|782.63|791.09|781.99|9
1655781290000|2022-06-21 03:14:50|791.04|781.94|791.46|782.36|791.69|782.59|791.04|781.94|5
1655781300000|2022-06-21 03:15:00|791.1|782|791.29|782.19|791.7|782.6|791.1|782|11
1655781310000|2022-06-21 03:15:10|791.26|782.16|790.95|781.85|791.4|782.3|790.75|781.65|14
1655781320000|2022-06-21 03:15:20|790.96|781.86|791.63|782.53|791.63|782.53|790.9|781.8|15
1655781330000|2022-06-21 03:15:30|791.26|782.16|791.4|782.3|791.73|782.63|790.93|781.83|15
1655781340000|2022-06-21 03:15:40|791.35|782.25|790.99|781.89|791.4|782.3|790.97|781.87|13
1655781350000|2022-06-21 03:15:50|791.05|781.95|790.96|781.86|791.05|781.95|790.92|781.82|5
1655781360000|2022-06-21 03:16:00|790.88|781.78|791.76|782.66|791.76|782.66|790.88|781.78|18
1655781370000|2022-06-21 03:16:10|791.69|782.59|791.68|782.58|791.91|782.81|791.67|782.57|17
1655781380000|2022-06-21 03:16:20|791.87|782.77|792.38|783.28|792.38|783.28|791.73|782.63|13
1655781390000|2022-06-21 03:16:30|792.34|783.24|792.65|783.55|792.65|783.55|792.18|783.08|16
1655781400000|2022-06-21 03:16:40|792.6|783.5|792.81|783.71|793.09|783.99|792.56|783.46|20
1655781410000|2022-06-21 03:16:50|792.77|783.67|792.55|783.45|792.88|783.78|792.34|783.24|18
1655781420000|2022-06-21 03:17:00|792.75|783.65|792.53|783.43|792.76|783.66|792.42|783.32|8
1655781430000|2022-06-21 03:17:10|792.35|783.25|792.53|783.43|792.53|783.43|792.1|783|4
1655781440000|2022-06-21 03:17:20|792.59|783.49|792.59|783.49|792.59|783.49|792.26|783.16|4
1655781450000|2022-06-21 03:17:30|792.73|783.63|792.46|783.36|792.73|783.63|792.19|783.09|7
1655781460000|2022-06-21 03:17:40|792.9|783.8|792.56|783.46|792.9|783.8|792.56|783.46|5
1655781470000|2022-06-21 03:17:50|792.67|783.57|792.5|783.4|792.67|783.57|792.39|783.29|6
1655781480000|2022-06-21 03:18:00|792.65|783.55|791.91|782.81|792.65|783.55|791.76|782.66|9
1655781490000|2022-06-21 03:18:10|791.88|782.78|792.58|783.48|792.58|783.48|791.72|782.62|19
1655781500000|2022-06-21 03:18:20|792.57|783.47|791.94|782.84|792.57|783.47|791.94|782.84|14
1655781510000|2022-06-21 03:18:30|791.83|782.73|791.96|782.86|792.69|783.59|791.81|782.71|15
1655781520000|2022-06-21 03:18:40|791.79|782.69|791.65|782.55|791.99|782.89|791.62|782.52|9
1655781530000|2022-06-21 03:18:50|791.79|782.69|791.54|782.44|791.79|782.69|791.42|782.32|5
1655781540000|2022-06-21 03:19:00|791.42|782.32|791.54|782.44|791.9|782.8|791.25|782.15|6
1655781550000|2022-06-21 03:19:10|791.58|782.48|791.49|782.39|791.82|782.72|791.48|782.38|14
1655781560000|2022-06-21 03:19:20|791.71|782.61|791.7|782.6|791.71|782.61|791.55|782.45|9
1655781570000|2022-06-21 03:19:30|791.6|782.5|791.61|782.51|791.7|782.6|791.6|782.5|3
1655781580000|2022-06-21 03:19:40|791.7|782.6|791.59|782.49|791.7|782.6|791.59|782.49|5
1655781590000|2022-06-21 03:19:50|791.7|782.6|791.43|782.33|791.7|782.6|791.26|782.16|14
1655781600000|2022-06-21 03:20:00|791.59|782.49|791.36|782.26|791.95|782.85|791.36|782.26|11
1655781610000|2022-06-21 03:20:10|791.68|782.58|791.61|782.51|791.68|782.58|791.46|782.36|10
1655781630000|2022-06-21 03:20:30|791.74|782.64|791.6|782.5|791.9|782.8|791.5|782.4|10
1655781640000|2022-06-21 03:20:40|791.62|782.52|791.68|782.58|791.68|782.58|791.62|782.52|6
1655781650000|2022-06-21 03:20:50|791.67|782.57|791.55|782.45|791.67|782.57|791.55|782.45|2
1655781660000|2022-06-21 03:21:00|791.7|782.6|791.61|782.51|791.7|782.6|791.45|782.35|5
1655781670000|2022-06-21 03:21:10|791.55|782.45|792.11|783.01|792.14|783.04|791.55|782.45|13
1655781680000|2022-06-21 03:21:20|792.24|783.14|792.56|783.46|792.82|783.72|792.12|783.02|16
1655781690000|2022-06-21 03:21:30|792.65|783.55|792.6|783.5|792.7|783.6|792.48|783.38|16
1655781700000|2022-06-21 03:21:40|792.59|783.49|792.31|783.21|792.6|783.5|792.24|783.14|8
1655781710000|2022-06-21 03:21:50|792.02|782.92|791.91|782.81|792.04|782.94|791.91|782.81|11
1655781720000|2022-06-21 03:22:00|791.84|782.74|790.88|781.78|791.94|782.84|790.69|781.59|20
1655781730000|2022-06-21 03:22:10|790.69|781.59|790.6|781.5|791|781.9|790.6|781.5|8
1655781740000|2022-06-21 03:22:20|790.59|781.49|789.98|780.88|790.59|781.49|789.89|780.79|10
1655781750000|2022-06-21 03:22:30|790.05|780.95|789.84|780.74|790.2|781.1|789.5|780.4|10
1655781760000|2022-06-21 03:22:40|789.7|780.6|789.75|780.65|789.99|780.89|789.7|780.6|9
1655781770000|2022-06-21 03:22:50|789.56|780.46|789.64|780.54|789.77|780.67|789.21|780.11|22
1655781780000|2022-06-21 03:23:00|789.54|780.44|790.1|781|790.1|781|789.54|780.44|16
1655781790000|2022-06-21 03:23:10|790.15|781.05|790.1|781|790.37|781.27|790.1|781|10
1655781800000|2022-06-21 03:23:20|789.94|780.84|790.67|781.57|790.67|781.57|789.94|780.84|11
1655781810000|2022-06-21 03:23:30|790.68|781.58|790.51|781.41|790.75|781.65|790.42|781.32|18
1655781820000|2022-06-21 03:23:40|790.6|781.5|790.53|781.43|790.65|781.55|790.43|781.33|9
1655781830000|2022-06-21 03:23:50|790.42|781.32|790.55|781.45|790.55|781.45|790.42|781.32|2
1655781840000|2022-06-21 03:24:00|790.53|781.43|790.67|781.57|790.9|781.8|790.49|781.39|8
1655781870000|2022-06-21 03:24:30|790.69|781.59|790.91|781.81|790.91|781.81|790.67|781.57|9
1655781890000|2022-06-21 03:24:50|790.97|781.87|791.5|782.4|791.54|782.44|790.97|781.87|7
1655781900000|2022-06-21 03:25:00|791.68|782.58|791.5|782.4|791.68|782.58|791.5|782.4|2
1655781910000|2022-06-21 03:25:10|791.54|782.44|791.53|782.43|791.54|782.44|791.14|782.04|8
1655781930000|2022-06-21 03:25:30|791.67|782.57|791.03|781.93|791.67|782.57|790.92|781.82|9
1655781940000|2022-06-21 03:25:40|790.96|781.86|790.99|781.89|790.99|781.89|790.9|781.8|7
1655781950000|2022-06-21 03:25:50|790.9|781.8|790.99|781.89|790.99|781.89|790.9|781.8|4
1655781960000|2022-06-21 03:26:00|790.69|781.59|790.58|781.48|790.69|781.59|790.58|781.48|5
1655781970000|2022-06-21 03:26:10|790.51|781.41|790.98|781.88|790.98|781.88|790.51|781.41|5
1655781980000|2022-06-21 03:26:20|790.79|781.69|790.75|781.65|790.81|781.71|790.69|781.59|6
1655781990000|2022-06-21 03:26:30|790.92|781.82|791.45|782.35|791.45|782.35|790.82|781.72|7
1655782000000|2022-06-21 03:26:40|791.23|782.13|789.53|780.43|791.23|782.13|789.09|779.99|25
1655782010000|2022-06-21 03:26:50|789.1|780|788.3|779.2|789.1|780|788.06|778.96|15
1655782020000|2022-06-21 03:27:00|788.55|779.45|786.89|777.79|788.55|779.45|786.89|777.79|16
1655782030000|2022-06-21 03:27:10|786.87|777.77|785.99|776.89|786.88|777.78|785.99|776.89|12
1655782040000|2022-06-21 03:27:20|785.85|776.75|785.74|776.64|786.01|776.91|785.74|776.64|14
1655782050000|2022-06-21 03:27:30|785.88|776.78|785.79|776.69|785.97|776.87|785.79|776.69|8
1655782060000|2022-06-21 03:27:40|785.85|776.75|785.84|776.74|785.85|776.75|785.63|776.53|10
1655782070000|2022-06-21 03:27:50|785.76|776.66|785.61|776.51|785.85|776.75|785.15|776.05|11
1655782080000|2022-06-21 03:28:00|785.87|776.77|785.71|776.61|785.87|776.77|785.61|776.51|6
1655782090000|2022-06-21 03:28:10|785.72|776.62|785.68|776.58|785.73|776.63|785.67|776.57|13
1655782100000|2022-06-21 03:28:20|785.67|776.57|785.92|776.82|785.98|776.88|785.67|776.57|13
1655782110000|2022-06-21 03:28:30|786|776.9|787.69|778.59|787.78|778.68|786|776.9|27
1655782120000|2022-06-21 03:28:40|787.66|778.56|787.95|778.85|788.16|779.06|787.66|778.56|15
1655782130000|2022-06-21 03:28:50|787.96|778.86|788.38|779.28|788.42|779.32|787.89|778.79|13
1655782140000|2022-06-21 03:29:00|788.31|779.21|788.6|779.5|788.62|779.52|788.31|779.21|12
1655782150000|2022-06-21 03:29:10|788.62|779.52|789.06|779.96|789.25|780.15|788.35|779.25|17
1655782160000|2022-06-21 03:29:20|789.11|780.01|789.61|780.51|789.8|780.7|789.11|780.01|12
1655782170000|2022-06-21 03:29:30|789.22|780.12|789|779.9|789.54|780.44|788.97|779.87|11
1655782180000|2022-06-21 03:29:40|788.74|779.64|788|778.9|788.97|779.87|787.95|778.85|27
1655782190000|2022-06-21 03:29:50|787.91|778.81|787.48|778.38|788.05|778.95|787.47|778.37|24
1655782200000|2022-06-21 03:30:00|787.47|778.37|787.34|778.24|787.8|778.7|787.34|778.24|19
1655782210000|2022-06-21 03:30:10|786.99|777.89|786.01|776.91|786.99|777.89|786.01|776.91|20
1655782220000|2022-06-21 03:30:20|786|776.9|785.43|776.33|786|776.9|785.12|776.02|13
1655782230000|2022-06-21 03:30:30|785.46|776.36|785.1|776|785.46|776.36|784.48|775.38|16
1655782240000|2022-06-21 03:30:40|785.19|776.09|786.49|777.39|786.67|777.57|785.19|776.09|22
1655782250000|2022-06-21 03:30:50|786.46|777.36|785.74|776.64|786.46|777.36|785.74|776.64|7
1655782260000|2022-06-21 03:31:00|785.8|776.7|785.44|776.34|785.8|776.7|785.39|776.29|9
1655782270000|2022-06-21 03:31:10|785.37|776.27|785.05|775.95|785.58|776.48|784.88|775.78|13
1655782280000|2022-06-21 03:31:20|784.31|775.21|784.16|775.06|784.43|775.33|784.07|774.97|10
1655782290000|2022-06-21 03:31:30|784.55|775.45|784.44|775.34|784.55|775.45|784.17|775.07|8
1655782300000|2022-06-21 03:31:40|784.63|775.53|784.77|775.67|784.83|775.73|784.27|775.17|23
1655782310000|2022-06-21 03:31:50|784.76|775.66|784.55|775.45|784.77|775.67|784.46|775.36|12
1655782320000|2022-06-21 03:32:00|784.56|775.46|784.56|775.46|784.56|775.46|784.55|775.45|3
1655782330000|2022-06-21 03:32:10|784.6|775.5|784.56|775.46|784.65|775.55|784.5|775.4|9
1655782340000|2022-06-21 03:32:20|784.65|775.55|784.92|775.82|785.05|775.95|784.65|775.55|12
1655782350000|2022-06-21 03:32:30|785.02|775.92|785.18|776.08|785.26|776.16|785.02|775.92|13
1655782360000|2022-06-21 03:32:40|785.4|776.3|784.91|775.81|785.62|776.52|784.83|775.73|19
1655782370000|2022-06-21 03:32:50|784.71|775.61|784.71|775.61|784.77|775.67|784.59|775.49|5
1655782380000|2022-06-21 03:33:00|784.69|775.59|784.69|775.59|784.81|775.71|784.49|775.39|11
1655782390000|2022-06-21 03:33:10|784.68|775.58|785.08|775.98|785.16|776.06|784.41|775.31|14
1655782400000|2022-06-21 03:33:20|785.13|776.03|785.3|776.2|785.58|776.48|785.08|775.98|11
1655782410000|2022-06-21 03:33:30|785.33|776.23|785.63|776.53|785.64|776.54|785.33|776.23|12
1655782420000|2022-06-21 03:33:40|785.73|776.63|785.27|776.17|785.74|776.64|785.27|776.17|17
1655782430000|2022-06-21 03:33:50|785.31|776.21|785.42|776.32|785.55|776.45|785.31|776.21|13
1655782440000|2022-06-21 03:34:00|785.55|776.45|785.5|776.4|785.75|776.65|785.44|776.34|9
1655782450000|2022-06-21 03:34:10|785.58|776.48|785.67|776.57|785.81|776.71|785.57|776.47|15
1655782460000|2022-06-21 03:34:20|785.57|776.47|785.22|776.12|785.9|776.8|785.22|776.12|11
1655782470000|2022-06-21 03:34:30|785.39|776.29|785.7|776.6|785.89|776.79|785.22|776.12|18
1655782480000|2022-06-21 03:34:40|785.71|776.61|785.62|776.52|785.76|776.66|785.42|776.32|16
1655782490000|2022-06-21 03:34:50|785.67|776.57|785.75|776.65|785.89|776.79|785.49|776.39|18
1655782500000|2022-06-21 03:35:00|785.78|776.68|785.77|776.67|785.8|776.7|785.74|776.64|25
1655782510000|2022-06-21 03:35:10|785.76|776.66|785.68|776.58|785.83|776.73|785.39|776.29|18
1655782520000|2022-06-21 03:35:20|785.67|776.57|785.61|776.51|785.67|776.57|785.36|776.26|12
1655782530000|2022-06-21 03:35:30|785.62|776.52|786.28|777.18|786.28|777.18|785.62|776.52|17
1655782540000|2022-06-21 03:35:40|786.27|777.17|786.63|777.53|786.63|777.53|786.22|777.12|12
1655782550000|2022-06-21 03:35:50|786.62|777.52|787.13|778.03|787.3|778.2|786.49|777.39|29
1655782560000|2022-06-21 03:36:00|787.47|778.37|787.65|778.55|787.68|778.58|787.15|778.05|23
1655782570000|2022-06-21 03:36:10|787.75|778.65|787.77|778.67|787.77|778.67|787.28|778.18|23
1655782580000|2022-06-21 03:36:20|787.58|778.48|787.69|778.59|787.71|778.61|787.33|778.23|12
1655782590000|2022-06-21 03:36:30|787.75|778.65|788.1|779|788.1|779|787.6|778.5|14
1655782600000|2022-06-21 03:36:40|788.05|778.95|788.3|779.2|788.62|779.52|788.05|778.95|18
1655782610000|2022-06-21 03:36:50|788.25|779.15|788.28|779.18|788.35|779.25|788.05|778.95|12
1655782620000|2022-06-21 03:37:00|788.27|779.17|788.45|779.35|788.45|779.35|788.25|779.15|8
1655782630000|2022-06-21 03:37:10|788.8|779.7|787.88|778.78|788.8|779.7|787.66|778.56|9
1655782640000|2022-06-21 03:37:20|787.8|778.7|786.97|777.87|787.92|778.82|786.97|777.87|17
1655782650000|2022-06-21 03:37:30|786.95|777.85|785.92|776.82|786.96|777.86|785.9|776.8|14
1655782660000|2022-06-21 03:37:40|785.91|776.81|785.72|776.62|785.96|776.86|785.51|776.41|12
1655782670000|2022-06-21 03:37:50|785.57|776.47|785.52|776.42|785.71|776.61|785.52|776.42|14
1655782680000|2022-06-21 03:38:00|785.53|776.43|786.06|776.96|786.16|777.06|785.53|776.43|25
1655782690000|2022-06-21 03:38:10|786.05|776.95|785.55|776.45|786.4|777.3|785.55|776.45|13
1655782700000|2022-06-21 03:38:20|785.46|776.36|785.68|776.58|785.68|776.58|785.46|776.36|5
1655782710000|2022-06-21 03:38:30|785.73|776.63|785.58|776.48|785.75|776.65|785.56|776.46|12
1655782720000|2022-06-21 03:38:40|785.57|776.47|785.55|776.45|785.65|776.55|785.55|776.45|6
1655782730000|2022-06-21 03:38:50|785.47|776.37|785.54|776.44|785.55|776.45|785.47|776.37|5
1655782740000|2022-06-21 03:39:00|785.5|776.4|786.14|777.04|786.8|777.7|785.45|776.35|21
1655782750000|2022-06-21 03:39:10|786.21|777.11|786.56|777.46|786.65|777.55|786.21|777.11|16
1655782760000|2022-06-21 03:39:20|786.33|777.23|786.93|777.83|786.93|777.83|786.33|777.23|10
1655782770000|2022-06-21 03:39:30|786.75|777.65|787.05|777.95|787.32|778.22|786.75|777.65|12
1655782780000|2022-06-21 03:39:40|787.21|778.11|786.82|777.72|787.36|778.26|786.82|777.72|11
1655782790000|2022-06-21 03:39:50|786.94|777.84|786.69|777.59|787.05|777.95|786.69|777.59|16
1655782800000|2022-06-21 03:40:00|786.73|777.63|787.61|778.51|787.61|778.51|786.73|777.63|12
1655782810000|2022-06-21 03:40:10|787.46|778.36|787.55|778.45|787.6|778.5|787.46|778.36|5
1655782820000|2022-06-21 03:40:20|787.41|778.31|787.76|778.66|787.76|778.66|787.37|778.27|27
1655782830000|2022-06-21 03:40:30|787.79|778.69|788.22|779.12|788.22|779.12|787.79|778.69|10
1655782840000|2022-06-21 03:40:40|788.17|779.07|788.32|779.22|788.66|779.56|788.17|779.07|11
1655782850000|2022-06-21 03:40:50|788.34|779.24|787.94|778.84|788.68|779.58|787.91|778.81|14
1655782860000|2022-06-21 03:41:00|787.99|778.89|788.64|779.54|788.64|779.54|787.62|778.52|19
1655782870000|2022-06-21 03:41:10|788.69|779.59|788.01|778.91|788.78|779.68|787.99|778.89|28
1655782880000|2022-06-21 03:41:20|787.98|778.88|787.89|778.79|787.98|778.88|787.52|778.42|8
1655782890000|2022-06-21 03:41:30|787.84|778.74|788.06|778.96|788.07|778.97|787.67|778.57|12
1655782900000|2022-06-21 03:41:40|788.22|779.12|788.46|779.36|788.46|779.36|788.16|779.06|7
1655782910000|2022-06-21 03:41:50|788.37|779.27|788.11|779.01|788.65|779.55|788.11|779.01|6
1655782920000|2022-06-21 03:42:00|788.08|778.98|788.36|779.26|788.4|779.3|788.08|778.98|17
1655782930000|2022-06-21 03:42:10|788.45|779.35|788.61|779.51|788.61|779.51|788.38|779.28|11
1655782940000|2022-06-21 03:42:20|788.6|779.5|788.58|779.48|788.6|779.5|788.37|779.27|6
1655782950000|2022-06-21 03:42:30|788.73|779.63|788.5|779.4|788.85|779.75|788.25|779.15|10
1655782960000|2022-06-21 03:42:40|788.33|779.23|789.05|779.95|789.05|779.95|788.33|779.23|13
1655782970000|2022-06-21 03:42:50|789.25|780.15|789.44|780.34|789.44|780.34|788.99|779.89|6
1655782980000|2022-06-21 03:43:00|789.5|780.4|789.7|780.6|789.71|780.61|789.17|780.07|21
1655782990000|2022-06-21 03:43:10|789.78|780.68|790.63|781.53|790.63|781.53|789.77|780.67|18
1655783000000|2022-06-21 03:43:20|790.64|781.54|790.87|781.77|790.87|781.77|790.49|781.39|17
1655783010000|2022-06-21 03:43:30|790.86|781.76|791.05|781.95|791.05|781.95|790.82|781.72|19
1655783020000|2022-06-21 03:43:40|791.34|782.24|790.01|780.91|791.36|782.26|789.94|780.84|19
1655783030000|2022-06-21 03:43:50|789.85|780.75|790.46|781.36|790.46|781.36|789.85|780.75|18
1655783040000|2022-06-21 03:44:00|790.5|781.4|791.01|781.91|791.25|782.15|790.46|781.36|19
1655783050000|2022-06-21 03:44:10|790.95|781.85|791.15|782.05|791.15|782.05|790.9|781.8|17
1655783060000|2022-06-21 03:44:20|791.08|781.98|791.66|782.56|791.7|782.6|791.08|781.98|18
1655783070000|2022-06-21 03:44:30|791.57|782.47|791.54|782.44|791.57|782.47|791.27|782.17|20
1655783080000|2022-06-21 03:44:40|791.55|782.45|791.6|782.5|791.6|782.5|791.4|782.3|14
1655783090000|2022-06-21 03:44:50|791.54|782.44|791.6|782.5|791.95|782.85|791.44|782.34|16
1655783100000|2022-06-21 03:45:00|791.7|782.6|791.96|782.86|792.05|782.95|791.5|782.4|15
1655783110000|2022-06-21 03:45:10|791.92|782.82|790.87|781.77|792|782.9|790.85|781.75|15
1655783120000|2022-06-21 03:45:20|791.05|781.95|791.41|782.31|791.41|782.31|790.83|781.73|17
1655783130000|2022-06-21 03:45:30|791.4|782.3|791.56|782.46|791.65|782.55|791.35|782.25|17
1655783140000|2022-06-21 03:45:40|791.55|782.45|791.95|782.85|792.22|783.12|791.45|782.35|19
1655783150000|2022-06-21 03:45:50|792.1|783|792.14|783.04|792.24|783.14|791.9|782.8|18
1655783160000|2022-06-21 03:46:00|792.15|783.05|791.99|782.89|792.5|783.4|791.99|782.89|17
1655783170000|2022-06-21 03:46:10|791.87|782.77|791.81|782.71|792.01|782.91|791.81|782.71|15
1655783180000|2022-06-21 03:46:20|791.85|782.75|792.39|783.29|792.49|783.39|791.85|782.75|11
1655783190000|2022-06-21 03:46:30|792.54|783.44|792.39|783.29|792.9|783.8|792.39|783.29|7
1655783200000|2022-06-21 03:46:40|792.54|783.44|792.39|783.29|792.54|783.44|792.39|783.29|2
1655783210000|2022-06-21 03:46:50|792.45|783.35|792.88|783.78|792.91|783.81|792.45|783.35|18
1655783220000|2022-06-21 03:47:00|792.78|783.68|792.9|783.8|793.33|784.23|792.76|783.66|24
1655783230000|2022-06-21 03:47:10|792.99|783.89|792.67|783.57|793.05|783.95|792.67|783.57|13
1655783240000|2022-06-21 03:47:20|792.69|783.59|792.97|783.87|792.97|783.87|792.6|783.5|10
1655783250000|2022-06-21 03:47:30|793.4|784.3|793.48|784.38|793.8|784.7|793.28|784.18|23
1655783260000|2022-06-21 03:47:40|793.47|784.37|793.47|784.37|793.47|784.37|793.47|784.37|1
1655783270000|2022-06-21 03:47:50|792.97|783.87|792.83|783.73|792.97|783.87|792.76|783.66|9
1655783280000|2022-06-21 03:48:00|792.86|783.76|793.05|783.95|793.1|784|792.86|783.76|12
1655783290000|2022-06-21 03:48:10|793.1|784|793.45|784.35|793.55|784.45|793.1|784|20
1655783300000|2022-06-21 03:48:20|793.3|784.2|793.5|784.4|793.5|784.4|793.3|784.2|11
1655783310000|2022-06-21 03:48:30|793.44|784.34|793.53|784.43|793.85|784.75|793.29|784.19|28
1655783320000|2022-06-21 03:48:40|793.61|784.51|792.99|783.89|793.71|784.61|792.58|783.48|10
1655783330000|2022-06-21 03:48:50|792.91|783.81|793.1|784|793.16|784.06|792.88|783.78|8
1655783340000|2022-06-21 03:49:00|792.9|783.8|793.42|784.32|793.42|784.32|792.9|783.8|16
1655783350000|2022-06-21 03:49:10|793.37|784.27|792.89|783.79|793.37|784.27|792.89|783.79|19
1655783360000|2022-06-21 03:49:20|792.98|783.88|793.05|783.95|793.05|783.95|792.75|783.65|11
1655783370000|2022-06-21 03:49:30|792.94|783.84|792.53|783.43|793.05|783.95|792.53|783.43|11
1655783380000|2022-06-21 03:49:40|792.49|783.39|792.57|783.47|792.85|783.75|792.44|783.34|8
1655783390000|2022-06-21 03:49:50|792.5|783.4|792.99|783.89|793.03|783.93|792.5|783.4|8
1655783400000|2022-06-21 03:50:00|793.04|783.94|793.64|784.54|793.64|784.54|793.04|783.94|17
1655783410000|2022-06-21 03:50:10|793.63|784.53|793.54|784.44|793.64|784.54|793.54|784.44|14
1655783420000|2022-06-21 03:50:20|793.55|784.45|793.55|784.45|793.55|784.45|793.54|784.44|3
1655783430000|2022-06-21 03:50:30|793.6|784.5|793.66|784.56|793.69|784.59|793.58|784.48|9
1655783440000|2022-06-21 03:50:40|793.69|784.59|793.51|784.41|793.69|784.59|793.25|784.15|13
1655783450000|2022-06-21 03:50:50|793.36|784.26|793.53|784.43|793.9|784.8|793.36|784.26|11
1655783460000|2022-06-21 03:51:00|793.62|784.52|793.53|784.43|793.87|784.77|793.53|784.43|23
1655783470000|2022-06-21 03:51:10|793.54|784.44|793.6|784.5|793.72|784.62|793.54|784.44|24
1655783480000|2022-06-21 03:51:20|793.61|784.51|793.48|784.38|793.9|784.8|793.33|784.23|15
1655783490000|2022-06-21 03:51:30|793.33|784.23|793.33|784.23|793.33|784.23|793.33|784.23|1
1655783500000|2022-06-21 03:51:40|793.6|784.5|793.48|784.38|793.77|784.67|793.35|784.25|6
1655783510000|2022-06-21 03:51:50|793.33|784.23|793.49|784.39|793.49|784.39|793.23|784.13|9
1655783520000|2022-06-21 03:52:00|793.59|784.49|794.3|785.2|794.3|785.2|793.48|784.38|24
1655783530000|2022-06-21 03:52:10|794.35|785.25|794.05|784.95|794.9|785.8|793.9|784.8|15
1655783540000|2022-06-21 03:52:20|793.83|784.73|793.95|784.85|793.95|784.85|793.83|784.73|26
1655783550000|2022-06-21 03:52:30|794.05|784.95|794.03|784.93|794.05|784.95|793.91|784.81|12
1655783560000|2022-06-21 03:52:40|794.31|785.21|794|784.9|794.31|785.21|793.89|784.79|18
1655783570000|2022-06-21 03:52:50|794.05|784.95|793.97|784.87|794.35|785.25|793.86|784.76|14
1655783580000|2022-06-21 03:53:00|793.95|784.85|793.6|784.5|793.95|784.85|793.46|784.36|16
1655783590000|2022-06-21 03:53:10|793.61|784.51|794.44|785.34|794.53|785.43|793.61|784.51|28
1655783600000|2022-06-21 03:53:20|794.18|785.08|793.65|784.55|794.48|785.38|793.65|784.55|17
1655783610000|2022-06-21 03:53:30|793.66|784.56|794.36|785.26|794.36|785.26|793.65|784.55|16
1655783620000|2022-06-21 03:53:40|794.35|785.25|794.34|785.24|794.35|785.25|794.24|785.14|7
1655783630000|2022-06-21 03:53:50|794.29|785.19|794.29|785.19|794.45|785.35|794.24|785.14|12
1655783640000|2022-06-21 03:54:00|794.44|785.34|794.54|785.44|794.59|785.49|794.39|785.29|8
1655783650000|2022-06-21 03:54:10|794.39|785.29|794.54|785.44|794.81|785.71|794.39|785.29|8
1655783660000|2022-06-21 03:54:20|794.8|785.7|794.53|785.43|794.8|785.7|794.42|785.32|8
1655783670000|2022-06-21 03:54:30|794.4|785.3|794.52|785.42|794.55|785.45|794.4|785.3|5
1655783680000|2022-06-21 03:54:40|794.65|785.55|794.6|785.5|794.75|785.65|794.45|785.35|9
1655783690000|2022-06-21 03:54:50|794.75|785.65|795.67|786.57|795.67|786.57|794.55|785.45|21
1655783700000|2022-06-21 03:55:00|795.47|786.37|796.75|787.65|796.75|787.65|795.35|786.25|25
1655783710000|2022-06-21 03:55:10|796.85|787.75|795.6|786.5|796.85|787.75|795.6|786.5|21
1655783720000|2022-06-21 03:55:20|795.65|786.55|795.49|786.39|795.88|786.78|795.49|786.39|7
1655783730000|2022-06-21 03:55:30|795.8|786.7|795.49|786.39|795.8|786.7|795.49|786.39|4
1655783740000|2022-06-21 03:55:40|795.07|785.97|795.4|786.3|795.4|786.3|795.06|785.96|22
1655783750000|2022-06-21 03:55:50|795.45|786.35|795.5|786.4|795.9|786.8|795.45|786.35|9
1655783760000|2022-06-21 03:56:00|795.69|786.59|795.77|786.67|795.95|786.85|795.69|786.59|10
1655783770000|2022-06-21 03:56:10|795.73|786.63|795.74|786.64|795.77|786.67|795.69|786.59|6
1655783780000|2022-06-21 03:56:20|795.95|786.85|796.09|786.99|796.09|786.99|795.73|786.63|10
1655783790000|2022-06-21 03:56:30|795.99|786.89|796.24|787.14|796.38|787.28|795.99|786.89|8
1655783800000|2022-06-21 03:56:40|796.32|787.22|795.89|786.79|796.8|787.7|795.89|786.79|14
1655783810000|2022-06-21 03:56:50|795.92|786.82|795.73|786.63|796|786.9|795.73|786.63|11
1655783820000|2022-06-21 03:57:00|795.74|786.64|796.42|787.32|796.8|787.7|795.73|786.63|15
1655783830000|2022-06-21 03:57:10|796.68|787.58|795.96|786.86|796.68|787.58|795.89|786.79|8
1655783840000|2022-06-21 03:57:20|796.05|786.95|795.94|786.84|796.05|786.95|795.86|786.76|8
1655783850000|2022-06-21 03:57:30|795.99|786.89|795.94|786.84|796.31|787.21|795.94|786.84|6
1655783860000|2022-06-21 03:57:40|796.15|787.05|796.09|786.99|796.4|787.3|795.94|786.84|10
1655783870000|2022-06-21 03:57:50|796.48|787.38|796.41|787.31|796.48|787.38|796.39|787.29|3
1655783880000|2022-06-21 03:58:00|795.95|786.85|795.92|786.82|795.97|786.87|795.64|786.54|18
1655783890000|2022-06-21 03:58:10|795.9|786.8|795.86|786.76|795.9|786.8|795.6|786.5|6
1655783900000|2022-06-21 03:58:20|795.8|786.7|795.72|786.62|795.8|786.7|795.66|786.56|5
1655783910000|2022-06-21 03:58:30|796|786.9|796.05|786.95|796.05|786.95|796|786.9|2
1655783920000|2022-06-21 03:58:40|796|786.9|796|786.9|796|786.9|796|786.9|1
1655783930000|2022-06-21 03:58:50|796.23|787.13|796.23|787.13|796.25|787.15|796.23|787.13|5
1655783940000|2022-06-21 03:59:00|796.18|787.08|796.38|787.28|796.39|787.29|796.16|787.06|17
1655783950000|2022-06-21 03:59:10|796.39|787.29|796.59|787.49|796.7|787.6|796.39|787.29|9
1655783960000|2022-06-21 03:59:20|796.57|787.47|796.32|787.22|796.58|787.48|796.31|787.21|14
1655783970000|2022-06-21 03:59:30|796.38|787.28|796.63|787.53|796.68|787.58|796.38|787.28|14
1655783980000|2022-06-21 03:59:40|796.47|787.37|796.52|787.42|796.52|787.42|796.35|787.25|5
1655783990000|2022-06-21 03:59:50|796.35|787.25|796.52|787.42|796.52|787.42|796.35|787.25|8
1655784000000|2022-06-21 04:00:00|796.35|787.25|796.17|787.07|796.66|787.56|796.07|786.97|10
1655784010000|2022-06-21 04:00:10|796.18|787.08|796.26|787.16|796.32|787.22|796.14|787.04|7
1655784020000|2022-06-21 04:00:20|796.36|787.26|796.48|787.38|796.48|787.38|796.28|787.18|3
1655784030000|2022-06-21 04:00:30|796.2|787.1|796.36|787.26|796.51|787.41|796.2|787.1|11
1655784040000|2022-06-21 04:00:40|796.57|787.47|796.46|787.36|796.57|787.47|796.18|787.08|17
1655784050000|2022-06-21 04:00:50|796.47|787.37|797.2|788.1|797.51|788.41|796.41|787.31|15
1655784060000|2022-06-21 04:01:00|797.3|788.2|797.6|788.5|797.72|788.62|797.3|788.2|10
1655784070000|2022-06-21 04:01:10|797.45|788.35|797.6|788.5|797.6|788.5|797.4|788.3|14
1655784080000|2022-06-21 04:01:20|797.55|788.45|797.4|788.3|797.55|788.45|797.4|788.3|2
1655784090000|2022-06-21 04:01:30|797.55|788.45|797.9|788.8|797.9|788.8|797.55|788.45|4
1655784100000|2022-06-21 04:01:40|797.8|788.7|797.51|788.41|797.8|788.7|797.51|788.41|2
1655784110000|2022-06-21 04:01:50|797.41|788.31|798.93|789.83|799|789.9|797.41|788.31|21
1655784120000|2022-06-21 04:02:00|798.86|789.76|797.84|788.74|798.97|789.87|797.74|788.64|17
1655784130000|2022-06-21 04:02:10|797.75|788.65|796.98|787.88|797.84|788.74|796.92|787.82|16
1655784140000|2022-06-21 04:02:20|797.03|787.93|797.03|787.93|797.44|788.34|797.03|787.93|8
1655784150000|2022-06-21 04:02:30|797.85|788.75|797.85|788.75|797.85|788.75|797.45|788.35|3
1655784160000|2022-06-21 04:02:40|797.68|788.58|797.85|788.75|797.85|788.75|797.45|788.35|12
1655784170000|2022-06-21 04:02:50|798.21|789.11|797.76|788.66|798.21|789.11|797.69|788.59|9
1655784180000|2022-06-21 04:03:00|797.86|788.76|797.41|788.31|797.92|788.82|797.16|788.06|14
1655784190000|2022-06-21 04:03:10|797.55|788.45|798.75|789.65|798.92|789.82|797.55|788.45|19
1655784200000|2022-06-21 04:03:20|798.8|789.7|798.89|789.79|798.97|789.87|798.57|789.47|12
1655784210000|2022-06-21 04:03:30|798.86|789.76|798.67|789.57|798.86|789.76|798.39|789.29|8
1655784220000|2022-06-21 04:03:40|798.27|789.17|798.11|789.01|798.32|789.22|798.11|789.01|4
1655784230000|2022-06-21 04:03:50|798.03|788.93|797.94|788.84|798.11|789.01|797.87|788.77|13
1655784240000|2022-06-21 04:04:00|797.96|788.86|797.61|788.51|797.96|788.86|797.36|788.26|4
1655784250000|2022-06-21 04:04:10|797.55|788.45|797.65|788.55|798.07|788.97|797.55|788.45|5
1655784260000|2022-06-21 04:04:20|797.7|788.6|797.61|788.51|797.7|788.6|797.46|788.36|7
1655784270000|2022-06-21 04:04:30|797.75|788.65|797.73|788.63|797.75|788.65|797.61|788.51|4
1655784280000|2022-06-21 04:04:40|797.61|788.51|797.6|788.5|797.75|788.65|797.48|788.38|7
1655784290000|2022-06-21 04:04:50|797.65|788.55|797.43|788.33|797.65|788.55|797.25|788.15|5
1655784300000|2022-06-21 04:05:00|797.35|788.25|797.73|788.63|797.73|788.63|797.35|788.25|16
1655784310000|2022-06-21 04:05:10|797.66|788.56|797.61|788.51|797.73|788.63|797.49|788.39|6
1655784330000|2022-06-21 04:05:30|797.56|788.46|799.1|790|799.41|790.31|797.56|788.46|20
1655784340000|2022-06-21 04:05:40|799.15|790.05|799.57|790.47|799.67|790.57|799.15|790.05|13
1655784350000|2022-06-21 04:05:50|799.64|790.54|799.54|790.44|799.69|790.59|799.54|790.44|6
1655784360000|2022-06-21 04:06:00|799.68|790.58|799.03|789.93|799.79|790.69|799|789.9|12
1655784370000|2022-06-21 04:06:10|799|789.9|799.2|790.1|799.67|790.57|799|789.9|17
1655784380000|2022-06-21 04:06:20|799.25|790.15|799.68|790.58|799.76|790.66|799.25|790.15|11
1655784390000|2022-06-21 04:06:30|799.49|790.39|799.6|790.5|799.6|790.5|799.48|790.38|7
1655784400000|2022-06-21 04:06:40|799.68|790.58|800.19|791.09|800.39|791.29|799.6|790.5|17
1655784410000|2022-06-21 04:06:50|800.22|791.12|800.22|791.12|800.22|791.12|800.19|791.09|3
1655784420000|2022-06-21 04:07:00|800.19|791.09|800.46|791.36|800.6|791.5|800.19|791.09|10
1655784430000|2022-06-21 04:07:10|800.56|791.46|800.56|791.46|800.89|791.79|800.48|791.38|18
1655784440000|2022-06-21 04:07:20|800.57|791.47|800.5|791.4|800.85|791.75|800.09|790.99|21
1655784450000|2022-06-21 04:07:30|800.43|791.33|801.14|792.04|801.14|792.04|800.43|791.33|17
1655784460000|2022-06-21 04:07:40|801.3|792.2|802.23|793.13|802.58|793.48|801.19|792.09|30
1655784470000|2022-06-21 04:07:50|802.18|793.08|801.92|792.82|802.22|793.12|801.92|792.82|16
1655784480000|2022-06-21 04:08:00|801.9|792.8|800.84|791.74|801.92|792.82|800.73|791.63|20
1655784490000|2022-06-21 04:08:10|800.92|791.82|800.84|791.74|800.93|791.83|800.69|791.59|18
1655784500000|2022-06-21 04:08:20|800.8|791.7|800.84|791.74|800.84|791.74|800.62|791.52|4
1655784510000|2022-06-21 04:08:30|800.79|791.69|800.98|791.88|801.01|791.91|800.74|791.64|11
1655784520000|2022-06-21 04:08:40|801.03|791.93|800.94|791.84|801.08|791.98|800.78|791.68|13
1655784530000|2022-06-21 04:08:50|800.92|791.82|801.03|791.93|801.07|791.97|800.91|791.81|5
1655784540000|2022-06-21 04:09:00|801.55|792.45|800.73|791.63|801.55|792.45|800.73|791.63|8
1655784550000|2022-06-21 04:09:10|800.85|791.75|800.64|791.54|800.85|791.75|800.64|791.54|11
1655784560000|2022-06-21 04:09:20|800.55|791.45|800.64|791.54|800.64|791.54|800.4|791.3|4
1655784570000|2022-06-21 04:09:30|800.52|791.42|799.91|790.81|800.52|791.42|799.83|790.73|9
1655784580000|2022-06-21 04:09:40|799.77|790.67|798.52|789.42|799.81|790.71|798.52|789.42|16
1655784590000|2022-06-21 04:09:50|798.53|789.43|797.99|788.89|798.63|789.53|797.99|788.89|14
1655784600000|2022-06-21 04:10:00|797.91|788.81|798.27|789.17|798.47|789.37|797.52|788.42|15
1655784610000|2022-06-21 04:10:10|798.13|789.03|797.8|788.7|798.15|789.05|797.75|788.65|9
1655784620000|2022-06-21 04:10:20|797.72|788.62|797.8|788.7|797.8|788.7|797.71|788.61|3
1655784640000|2022-06-21 04:10:40|797.72|788.62|797.64|788.54|797.8|788.7|797.48|788.38|11
1655784650000|2022-06-21 04:10:50|797.62|788.52|796.98|787.88|797.72|788.62|796.94|787.84|16
1655784660000|2022-06-21 04:11:00|797.02|787.92|797.5|788.4|797.5|788.4|796.9|787.8|10
1655784670000|2022-06-21 04:11:10|797.12|788.02|798.3|789.2|798.52|789.42|796.94|787.84|24
1655784680000|2022-06-21 04:11:20|798.28|789.18|797.99|788.89|798.82|789.72|797.99|788.89|14
1655784690000|2022-06-21 04:11:30|797.94|788.84|797.94|788.84|797.94|788.84|797.94|788.84|1
1655784700000|2022-06-21 04:11:40|797.84|788.74|797.94|788.84|797.94|788.84|797.84|788.74|7
1655784710000|2022-06-21 04:11:50|797.9|788.8|797.93|788.83|797.94|788.84|797.78|788.68|7
1655784720000|2022-06-21 04:12:00|797.92|788.82|797.89|788.79|797.92|788.82|797.78|788.68|8
1655784730000|2022-06-21 04:12:10|797.74|788.64|797.78|788.68|797.89|788.79|797.57|788.47|7
1655784740000|2022-06-21 04:12:20|797.63|788.53|797.79|788.69|797.85|788.75|797.63|788.53|11
1655784750000|2022-06-21 04:12:30|797.78|788.68|796.92|787.82|797.78|788.68|796.81|787.71|14
1655784760000|2022-06-21 04:12:40|796.79|787.69|795.66|786.56|796.83|787.73|795.64|786.54|19
1655784770000|2022-06-21 04:12:50|795.81|786.71|795.48|786.38|795.83|786.73|795.32|786.22|18
1655784780000|2022-06-21 04:13:00|795.44|786.34|796.05|786.95|796.11|787.01|795|785.9|21
1655784790000|2022-06-21 04:13:10|795.85|786.75|795.28|786.18|795.85|786.75|795.18|786.08|14
1655784800000|2022-06-21 04:13:20|795.42|786.32|795.67|786.57|795.69|786.59|795.42|786.32|11
1655784810000|2022-06-21 04:13:30|795.68|786.58|796.2|787.1|796.35|787.25|795.65|786.55|18
1655784820000|2022-06-21 04:13:40|796.1|787|796.52|787.42|796.89|787.79|796.05|786.95|23
1655784830000|2022-06-21 04:13:50|796.55|787.45|797.68|788.58|797.83|788.73|796.55|787.45|16
1655784840000|2022-06-21 04:14:00|797.8|788.7|798.44|789.34|798.44|789.34|797.8|788.7|24
1655784850000|2022-06-21 04:14:10|798.41|789.31|798.54|789.44|798.7|789.6|798.41|789.31|6
1655784860000|2022-06-21 04:14:20|798.49|789.39|799.05|789.95|799.4|790.3|798.49|789.39|22
1655784870000|2022-06-21 04:14:30|799.08|789.98|799.77|790.67|799.88|790.78|799.08|789.98|13
1655784880000|2022-06-21 04:14:40|799.83|790.73|800.15|791.05|800.15|791.05|799.81|790.71|12
1655784890000|2022-06-21 04:14:50|800.35|791.25|800.65|791.55|800.73|791.63|800.15|791.05|10
1655784900000|2022-06-21 04:15:00|800.64|791.54|800.51|791.41|800.68|791.58|800.36|791.26|17
1655784910000|2022-06-21 04:15:10|800.58|791.48|800.91|791.81|801.12|792.02|800.53|791.43|19
1655784920000|2022-06-21 04:15:20|800.88|791.78|801.11|792.01|801.35|792.25|800.86|791.76|9
1655784930000|2022-06-21 04:15:30|801.01|791.91|801|791.9|801.05|791.95|800.97|791.87|8
1655784940000|2022-06-21 04:15:40|800.99|791.89|801.05|791.95|801.05|791.95|800.69|791.59|21
1655784950000|2022-06-21 04:15:50|801.15|792.05|801.35|792.25|801.55|792.45|801.15|792.05|15
1655784960000|2022-06-21 04:16:00|801.4|792.3|801.06|791.96|801.8|792.7|800.96|791.86|24
1655784970000|2022-06-21 04:16:10|801.03|791.93|800.97|791.87|801.41|792.31|800.97|791.87|13
1655784980000|2022-06-21 04:16:20|801.02|791.92|800.75|791.65|801.02|791.92|800.72|791.62|9
1655784990000|2022-06-21 04:16:30|800.64|791.54|800.81|791.71|800.81|791.71|800.53|791.43|13
1655785000000|2022-06-21 04:16:40|800.77|791.67|801.66|792.56|801.69|792.59|800.72|791.62|22
1655785010000|2022-06-21 04:16:50|801.7|792.6|802.68|793.58|802.7|793.6|801.7|792.6|21
1655785020000|2022-06-21 04:17:00|802.65|793.55|802.48|793.38|802.84|793.74|802.27|793.17|6
1655785030000|2022-06-21 04:17:10|802.32|793.22|802.57|793.47|802.57|793.47|802.32|793.22|3
1655785040000|2022-06-21 04:17:20|802.44|793.34|802.47|793.37|802.54|793.44|802.44|793.34|7
1655785050000|2022-06-21 04:17:30|802.49|793.39|802.62|793.52|802.72|793.62|802.47|793.37|11
1655785060000|2022-06-21 04:17:40|802.52|793.42|802.06|792.96|802.68|793.58|802.04|792.94|9
1655785070000|2022-06-21 04:17:50|801.99|792.89|801.97|792.87|802.06|792.96|801.97|792.87|9
1655785080000|2022-06-21 04:18:00|801.99|792.89|801.92|792.82|802.02|792.92|801.82|792.72|11
1655785090000|2022-06-21 04:18:10|801.93|792.83|801.96|792.86|802.01|792.91|801.92|792.82|13
1655785100000|2022-06-21 04:18:20|802.01|792.91|801.77|792.67|802.05|792.95|801.61|792.51|16
1655785110000|2022-06-21 04:18:30|801.81|792.71|801.4|792.3|801.81|792.71|801.38|792.28|7
1655785120000|2022-06-21 04:18:40|801.39|792.29|801.77|792.67|801.77|792.67|801.39|792.29|6
1655785130000|2022-06-21 04:18:50|801.51|792.41|801.5|792.4|801.77|792.67|801.5|792.4|10
1655785140000|2022-06-21 04:19:00|801.51|792.41|801.03|791.93|801.74|792.64|801.03|791.93|15
1655785150000|2022-06-21 04:19:10|801.02|791.92|800.04|790.94|801.02|791.92|800.04|790.94|16
1655785160000|2022-06-21 04:19:20|800.05|790.95|799.97|790.87|800.05|790.95|799.94|790.84|9
1655785170000|2022-06-21 04:19:30|799.68|790.58|799.91|790.81|799.91|790.81|799.68|790.58|2
1655785180000|2022-06-21 04:19:40|799.88|790.78|799.86|790.76|799.88|790.78|799.03|789.93|9
1655785190000|2022-06-21 04:19:50|799.83|790.73|799.06|789.96|799.83|790.73|799.05|789.95|7
1655785200000|2022-06-21 04:20:00|799.02|789.92|798.96|789.86|799.06|789.96|798.96|789.86|3
1655785210000|2022-06-21 04:20:10|798.95|789.85|798.96|789.86|798.96|789.86|798.95|789.85|2
1655785220000|2022-06-21 04:20:20|798.95|789.85|798.96|789.86|798.97|789.87|798.95|789.85|3
1655785230000|2022-06-21 04:20:30|798.97|789.87|799.55|790.45|799.65|790.55|798.96|789.86|14
1655785240000|2022-06-21 04:20:40|799.5|790.4|799.36|790.26|799.65|790.55|799.29|790.19|10
1655785250000|2022-06-21 04:20:50|799.5|790.4|799.4|790.3|799.5|790.4|799.37|790.27|9
1655785260000|2022-06-21 04:21:00|799.41|790.31|799.46|790.36|799.57|790.47|799.41|790.31|12
1655785270000|2022-06-21 04:21:10|799.48|790.38|799.7|790.6|799.7|790.6|799.46|790.36|10
1655785280000|2022-06-21 04:21:20|799.48|790.38|799.61|790.51|799.61|790.51|799.36|790.26|8
1655785290000|2022-06-21 04:21:30|799.37|790.27|799.61|790.51|799.75|790.65|799.37|790.27|7
1655785300000|2022-06-21 04:21:40|799.46|790.36|799.37|790.27|799.61|790.51|799.37|790.27|6
1655785310000|2022-06-21 04:21:50|799.44|790.34|799.61|790.51|799.87|790.77|799.44|790.34|10
1655785320000|2022-06-21 04:22:00|799.85|790.75|799.31|790.21|799.85|790.75|799.31|790.21|5
1655785330000|2022-06-21 04:22:10|799.36|790.26|799.45|790.35|799.5|790.4|799.36|790.26|10
1655785340000|2022-06-21 04:22:20|799.5|790.4|799.31|790.21|799.5|790.4|799.31|790.21|12
1655785350000|2022-06-21 04:22:30|799.36|790.26|799.45|790.35|799.45|790.35|799.36|790.26|3
1655785360000|2022-06-21 04:22:40|799.5|790.4|799.95|790.85|800.17|791.07|799.5|790.4|20
1655785370000|2022-06-21 04:22:50|799.92|790.82|799.82|790.72|799.92|790.82|799.73|790.63|10
1655785380000|2022-06-21 04:23:00|799.83|790.73|799.82|790.72|799.9|790.8|799.72|790.62|14
1655785390000|2022-06-21 04:23:10|799.81|790.71|798.79|789.69|799.81|790.71|798.79|789.69|13
1655785400000|2022-06-21 04:23:20|798.9|789.8|798.56|789.46|798.9|789.8|798.56|789.46|4
1655785410000|2022-06-21 04:23:30|798.57|789.47|797.98|788.88|798.63|789.53|797.98|788.88|12
1655785420000|2022-06-21 04:23:40|797.92|788.82|797.63|788.53|798|788.9|797.63|788.53|7
1655785430000|2022-06-21 04:23:50|797.59|788.49|797.66|788.56|797.75|788.65|797.59|788.49|10
1655785440000|2022-06-21 04:24:00|797.67|788.57|797.86|788.76|797.86|788.76|797.67|788.57|7
1655785460000|2022-06-21 04:24:20|797.89|788.79|798.42|789.32|798.42|789.32|797.86|788.76|11
1655785470000|2022-06-21 04:24:30|798.47|789.37|798.82|789.72|798.82|789.72|798.44|789.34|16
1655785480000|2022-06-21 04:24:40|798.55|789.45|798.82|789.72|798.82|789.72|798.55|789.45|6
1655785490000|2022-06-21 04:24:50|798.51|789.41|798.07|788.97|798.51|789.41|798.04|788.94|15
1655785500000|2022-06-21 04:25:00|798|788.9|797.95|788.85|798|788.9|797.9|788.8|8
1655785510000|2022-06-21 04:25:10|798|788.9|798|788.9|798|788.9|797.95|788.85|9
1655785520000|2022-06-21 04:25:20|797.98|788.88|797.99|788.89|797.99|788.89|797.96|788.86|3
1655785530000|2022-06-21 04:25:30|797.96|788.86|797.99|788.89|797.99|788.89|797.95|788.85|3
1655785540000|2022-06-21 04:25:40|798.03|788.93|797.87|788.77|798.03|788.93|797.87|788.77|9
1655785550000|2022-06-21 04:25:50|797.86|788.76|797.86|788.76|797.86|788.76|797.86|788.76|1
1655785560000|2022-06-21 04:26:00|797.55|788.45|796.92|787.82|797.72|788.62|796.9|787.8|17
1655785570000|2022-06-21 04:26:10|796.97|787.87|796.97|787.87|796.97|787.87|796.95|787.85|3
1655785580000|2022-06-21 04:26:20|796.96|787.86|796.77|787.67|796.97|787.87|796.72|787.62|7
1655785590000|2022-06-21 04:26:30|796.76|787.66|796.41|787.31|796.9|787.8|796.41|787.31|10
1655785600000|2022-06-21 04:26:40|796.04|786.94|796|786.9|796.04|786.94|795.99|786.89|7
1655785610000|2022-06-21 04:26:50|795.95|786.85|795.97|786.87|795.97|786.87|795.95|786.85|2
1655785620000|2022-06-21 04:27:00|795.9|786.8|795.97|786.87|795.98|786.88|795.9|786.8|4
1655785630000|2022-06-21 04:27:10|796.01|786.91|796.33|787.23|796.37|787.27|796.01|786.91|8
1655785640000|2022-06-21 04:27:20|796.26|787.16|796.5|787.4|796.5|787.4|796.13|787.03|4
1655785650000|2022-06-21 04:27:30|796.34|787.24|796.1|787|796.34|787.24|796.09|786.99|4
1655785660000|2022-06-21 04:27:40|796.09|786.99|795.77|786.67|796.09|786.99|795.77|786.67|10
1655785670000|2022-06-21 04:27:50|795.78|786.68|795.82|786.72|795.82|786.72|795.71|786.61|7
1655785680000|2022-06-21 04:28:00|795.89|786.79|796.73|787.63|796.75|787.65|795.89|786.79|17
1655785690000|2022-06-21 04:28:10|796.72|787.62|796.8|787.7|796.87|787.77|796.62|787.52|13
1655785700000|2022-06-21 04:28:20|796.9|787.8|796.68|787.58|796.9|787.8|796.64|787.54|9
1655785710000|2022-06-21 04:28:30|796.63|787.53|796.7|787.6|796.78|787.68|796.63|787.53|16
1655785720000|2022-06-21 04:28:40|796.62|787.52|796.91|787.81|796.91|787.81|796.62|787.52|17
1655785730000|2022-06-21 04:28:50|796.93|787.83|797.47|788.37|797.57|788.47|796.83|787.73|17
1655785740000|2022-06-21 04:29:00|797.84|788.74|797.72|788.62|797.84|788.74|797.54|788.44|7
1655785750000|2022-06-21 04:29:10|797.71|788.61|797.77|788.67|797.82|788.72|797.71|788.61|7
1655785760000|2022-06-21 04:29:20|797.84|788.74|797.6|788.5|797.9|788.8|797.6|788.5|9
1655785770000|2022-06-21 04:29:30|797.57|788.47|797.57|788.47|797.57|788.47|797.57|788.47|1
1655785780000|2022-06-21 04:29:40|797.6|788.5|799.97|790.87|800.09|790.99|797.6|788.5|19
1655785790000|2022-06-21 04:29:50|800.09|790.99|800.84|791.74|800.91|791.81|799.97|790.87|14
1655785800000|2022-06-21 04:30:00|800.71|791.61|800.86|791.76|800.97|791.87|800.71|791.61|21
1655785810000|2022-06-21 04:30:10|800.9|791.8|801.35|792.25|801.35|792.25|800.77|791.67|14
1655785820000|2022-06-21 04:30:20|801.21|792.11|801.5|792.4|801.73|792.63|801.2|792.1|10
1655785830000|2022-06-21 04:30:30|801.47|792.37|801.02|791.92|801.73|792.63|801.02|791.92|17
1655785840000|2022-06-21 04:30:40|801.03|791.93|800.8|791.7|801.05|791.95|800.77|791.67|10
1655785850000|2022-06-21 04:30:50|800.75|791.65|800.73|791.63|800.98|791.88|800.67|791.57|16
1655785860000|2022-06-21 04:31:00|800.78|791.68|799.99|790.89|800.86|791.76|799.99|790.89|14
1655785870000|2022-06-21 04:31:10|799.98|790.88|798.63|789.53|799.98|790.88|798.63|789.53|12
1655785880000|2022-06-21 04:31:20|798.64|789.54|798.35|789.25|798.64|789.54|798.35|789.25|9
1655785890000|2022-06-21 04:31:30|798.57|789.47|797.89|788.79|798.57|789.47|797.72|788.62|14
1655785900000|2022-06-21 04:31:40|797.94|788.84|798.23|789.13|798.45|789.35|797.91|788.81|15
1655785910000|2022-06-21 04:31:50|798.22|789.12|798.42|789.32|798.53|789.43|798.07|788.97|17
1655785920000|2022-06-21 04:32:00|798.4|789.3|798.95|789.85|799.19|790.09|798.05|788.95|19
1655785930000|2022-06-21 04:32:10|799|789.9|799.66|790.56|799.66|790.56|799|789.9|7
1655785940000|2022-06-21 04:32:20|799.74|790.64|799.89|790.79|799.89|790.79|799.59|790.49|7
1655785950000|2022-06-21 04:32:30|799.78|790.68|799.8|790.7|799.89|790.79|799.78|790.68|10
1655785960000|2022-06-21 04:32:40|799.81|790.71|799.89|790.79|799.89|790.79|799.54|790.44|7
1655785970000|2022-06-21 04:32:50|799.88|790.78|799.88|790.78|799.88|790.78|799.88|790.78|1
1655785980000|2022-06-21 04:33:00|799.74|790.64|798.98|789.88|799.89|790.79|798.98|789.88|11
1655785990000|2022-06-21 04:33:10|798.72|789.62|798.58|789.48|798.88|789.78|797.78|788.68|18
1655786000000|2022-06-21 04:33:20|798.68|789.58|799.51|790.41|799.74|790.64|798.65|789.55|25
1655786010000|2022-06-21 04:33:30|799.54|790.44|799.62|790.52|799.71|790.61|799.51|790.41|16
1655786020000|2022-06-21 04:33:40|799.58|790.48|799.74|790.64|799.75|790.65|799.48|790.38|24
1655786030000|2022-06-21 04:33:50|799.52|790.42|799.05|789.95|799.75|790.65|799.04|789.94|19
1655786040000|2022-06-21 04:34:00|798.8|789.7|798.05|788.95|798.8|789.7|797.92|788.82|7
1655786050000|2022-06-21 04:34:10|797.7|788.6|797.89|788.79|798.05|788.95|797.45|788.35|12
1655786060000|2022-06-21 04:34:20|797.95|788.85|798|788.9|798.29|789.19|797.55|788.45|16
1655786070000|2022-06-21 04:34:30|798.05|788.95|798.05|788.95|798.05|788.95|797.95|788.85|5
1655786080000|2022-06-21 04:34:40|797.95|788.85|797.98|788.88|798.05|788.95|797.75|788.65|6
1655786090000|2022-06-21 04:34:50|797.99|788.89|798.05|788.95|798.05|788.95|797.99|788.89|6
1655786100000|2022-06-21 04:35:00|797.69|788.59|797.99|788.89|798.16|789.06|797.69|788.59|15
1655786110000|2022-06-21 04:35:10|798.05|788.95|797.8|788.7|798.05|788.95|797.76|788.66|19
1655786120000|2022-06-21 04:35:20|797.77|788.67|797.77|788.67|797.8|788.7|797.75|788.65|8
1655786130000|2022-06-21 04:35:30|797.8|788.7|797.83|788.73|797.95|788.85|797.71|788.61|12
1655786140000|2022-06-21 04:35:40|797.56|788.46|797.42|788.32|797.83|788.73|797.34|788.24|15
1655786150000|2022-06-21 04:35:50|797.39|788.29|796.78|787.68|797.42|788.32|796.78|787.68|12
1655786160000|2022-06-21 04:36:00|796.81|787.71|797.15|788.05|797.15|788.05|796.78|787.68|9
1655786170000|2022-06-21 04:36:10|797.1|788|797.27|788.17|797.32|788.22|797.1|788|11
1655786180000|2022-06-21 04:36:20|797.28|788.18|798.76|789.66|798.92|789.82|797.28|788.18|19
1655786190000|2022-06-21 04:36:30|798.8|789.7|798.84|789.74|798.87|789.77|798.78|789.68|18
1655786200000|2022-06-21 04:36:40|798.92|789.82|798.87|789.77|798.92|789.82|798.77|789.67|23
1655786210000|2022-06-21 04:36:50|798.86|789.76|798.88|789.78|798.92|789.82|798.77|789.67|18
1655786220000|2022-06-21 04:37:00|798.82|789.72|798.9|789.8|798.9|789.8|798.82|789.72|7
1655786230000|2022-06-21 04:37:10|798.93|789.83|799.64|790.54|799.65|790.55|798.93|789.83|20
1655786240000|2022-06-21 04:37:20|799.7|790.6|799.71|790.61|799.72|790.62|799.53|790.43|14
1655786250000|2022-06-21 04:37:30|799.72|790.62|799.72|790.62|799.76|790.66|799.41|790.31|10
1655786260000|2022-06-21 04:37:40|799.73|790.63|800.36|791.26|800.36|791.26|799.36|790.26|18
1655786270000|2022-06-21 04:37:50|800.41|791.31|801.42|792.32|801.45|792.35|800.41|791.31|20
1655786280000|2022-06-21 04:38:00|801.78|792.68|801.61|792.51|801.8|792.7|801.27|792.17|11
1655786290000|2022-06-21 04:38:10|801.39|792.29|801.93|792.83|802.54|793.44|801.39|792.29|23
1655786300000|2022-06-21 04:38:20|802.01|792.91|803|793.9|803|793.9|801.99|792.89|15
1655786310000|2022-06-21 04:38:30|802.99|793.89|802.93|793.83|803.2|794.1|802.92|793.82|18
1655786320000|2022-06-21 04:38:40|802.92|793.82|802.19|793.09|803.41|794.31|802.19|793.09|36
1655786330000|2022-06-21 04:38:50|802.2|793.1|802.26|793.16|802.45|793.35|802.19|793.09|14
1655786340000|2022-06-21 04:39:00|802.55|793.45|802.38|793.28|802.85|793.75|802.25|793.15|12
1655786350000|2022-06-21 04:39:10|802.4|793.3|802.25|793.15|802.55|793.45|802.25|793.15|3
1655786360000|2022-06-21 04:39:20|802.29|793.19|802.41|793.31|802.41|793.31|802.29|793.19|8
1655786370000|2022-06-21 04:39:30|802.55|793.45|802.46|793.36|802.63|793.53|802.4|793.3|6
1655786390000|2022-06-21 04:39:50|802.6|793.5|802.43|793.33|802.6|793.5|802.41|793.31|9
1655786400000|2022-06-21 04:40:00|802.41|793.31|802.56|793.46|802.64|793.54|802.26|793.16|22
1655786410000|2022-06-21 04:40:10|802.63|793.53|801.97|792.87|802.63|793.53|801.8|792.7|7
1655786420000|2022-06-21 04:40:20|801.96|792.86|802.36|793.26|802.49|793.39|801.86|792.76|15
1655786430000|2022-06-21 04:40:30|802.49|793.39|802.14|793.04|802.6|793.5|802.14|793.04|17
1655786440000|2022-06-21 04:40:40|802.02|792.92|802.1|793|802.4|793.3|801.76|792.66|13
1655786450000|2022-06-21 04:40:50|802.23|793.13|802.49|793.39|802.5|793.4|802.23|793.13|3
1655786460000|2022-06-21 04:41:00|802.5|793.4|802.5|793.4|802.65|793.55|802.49|793.39|5
1655786480000|2022-06-21 04:41:20|802.74|793.64|802.5|793.4|802.74|793.64|802.49|793.39|8
1655786490000|2022-06-21 04:41:30|802.49|793.39|802.62|793.52|802.72|793.62|802.24|793.14|26
1655786500000|2022-06-21 04:41:40|802.61|793.51|802.5|793.4|802.63|793.53|802.19|793.09|13
1655786510000|2022-06-21 04:41:50|802.71|793.61|802.5|793.4|802.71|793.61|802.32|793.22|6
1655786520000|2022-06-21 04:42:00|802.49|793.39|802.5|793.4|802.5|793.4|802.49|793.39|2
1655786530000|2022-06-21 04:42:10|802.32|793.22|802.44|793.34|802.44|793.34|802.32|793.22|2
1655786540000|2022-06-21 04:42:20|802.46|793.36|802.63|793.53|802.63|793.53|802.37|793.27|10
1655786550000|2022-06-21 04:42:30|802.33|793.23|802.66|793.56|802.68|793.58|802.33|793.23|19
1655786560000|2022-06-21 04:42:40|802.65|793.55|802.78|793.68|802.78|793.68|802.65|793.55|3
1655786570000|2022-06-21 04:42:50|802.77|793.67|802.76|793.66|802.84|793.74|802.43|793.33|11
1655786580000|2022-06-21 04:43:00|802.58|793.48|802.34|793.24|802.58|793.48|802.29|793.19|9
1655786590000|2022-06-21 04:43:10|802.44|793.34|802.54|793.44|802.54|793.44|802.44|793.34|3
1655786600000|2022-06-21 04:43:20|802.49|793.39|802.74|793.64|802.74|793.64|802.49|793.39|19
1655786610000|2022-06-21 04:43:30|802.64|793.54|802.74|793.64|802.74|793.64|802.64|793.54|7
1655786620000|2022-06-21 04:43:40|802.82|793.72|802.75|793.65|802.82|793.72|802.74|793.64|7
1655786630000|2022-06-21 04:43:50|802.77|793.67|803.24|794.14|803.24|794.14|802.77|793.67|9
1655786640000|2022-06-21 04:44:00|803.16|794.06|803.45|794.35|803.45|794.35|803.16|794.06|27
1655786650000|2022-06-21 04:44:10|803.35|794.25|803.4|794.3|803.49|794.39|803.34|794.24|11
1655786660000|2022-06-21 04:44:20|803.35|794.25|803.14|794.04|803.7|794.6|802.94|793.84|18
1655786670000|2022-06-21 04:44:30|803.17|794.07|803.33|794.23|803.53|794.43|803.17|794.07|11
1655786680000|2022-06-21 04:44:40|803.55|794.45|803.18|794.08|803.55|794.45|803.08|793.98|6
1655786690000|2022-06-21 04:44:50|803.13|794.03|803.13|794.03|803.18|794.08|803.13|794.03|3
1655786700000|2022-06-21 04:45:00|803.01|793.91|802.57|793.47|803.47|794.37|802.57|793.47|7
1655786710000|2022-06-21 04:45:10|802.56|793.46|801.68|792.58|802.65|793.55|801.55|792.45|20
1655786720000|2022-06-21 04:45:20|801.83|792.73|801.7|792.6|802.39|793.29|801.58|792.48|11
1655786730000|2022-06-21 04:45:30|801.69|792.59|802.92|793.82|802.92|793.82|801.63|792.53|18
1655786740000|2022-06-21 04:45:40|803|793.9|804.26|795.16|804.31|795.21|802.86|793.76|24
1655786750000|2022-06-21 04:45:50|804.31|795.21|804.59|795.49|804.61|795.51|804.31|795.21|8
1655786760000|2022-06-21 04:46:00|804.63|795.53|805.79|796.69|805.86|796.76|804.62|795.52|23
1655786770000|2022-06-21 04:46:10|805.66|796.56|805.53|796.43|805.72|796.62|805.53|796.43|8
1655786780000|2022-06-21 04:46:20|805.72|796.62|805.72|796.62|805.72|796.62|805.43|796.33|4
1655786790000|2022-06-21 04:46:30|805.57|796.47|805.75|796.65|805.87|796.77|805.53|796.43|14
1655786800000|2022-06-21 04:46:40|805.52|796.42|805.61|796.51|805.75|796.65|805.34|796.24|15
1655786810000|2022-06-21 04:46:50|805.51|796.41|805.36|796.26|805.7|796.6|805.25|796.15|13
1655786820000|2022-06-21 04:47:00|805.64|796.54|806.27|797.17|806.36|797.26|805.39|796.29|25
1655786830000|2022-06-21 04:47:10|806.39|797.29|807.31|798.21|807.61|798.51|806.39|797.29|22
1655786840000|2022-06-21 04:47:20|807.18|798.08|807.21|798.11|807.4|798.3|807.13|798.03|13
1655786850000|2022-06-21 04:47:30|807.22|798.12|806.13|797.03|807.36|798.26|806.13|797.03|17
1655786860000|2022-06-21 04:47:40|806.18|797.08|806.21|797.11|806.72|797.62|806.18|797.08|16
1655786870000|2022-06-21 04:47:50|806.3|797.2|806.59|797.49|806.7|797.6|806.3|797.2|13
1655786880000|2022-06-21 04:48:00|806.29|797.19|806.19|797.09|806.31|797.21|806.18|797.08|9
1655786890000|2022-06-21 04:48:10|806.32|797.22|806.34|797.24|806.58|797.48|806.12|797.02|8
1655786900000|2022-06-21 04:48:20|806.42|797.32|806.6|797.5|806.76|797.66|806.39|797.29|11
1655786910000|2022-06-21 04:48:30|806.45|797.35|806.75|797.65|806.75|797.65|806.45|797.35|7
1655786920000|2022-06-21 04:48:40|806.6|797.5|806.2|797.1|806.6|797.5|806.2|797.1|4
1655786930000|2022-06-21 04:48:50|806.21|797.11|806.41|797.31|806.75|797.65|806.2|797.1|17
1655786940000|2022-06-21 04:49:00|806.61|797.51|806.59|797.49|806.74|797.64|806.39|797.29|15
1655786950000|2022-06-21 04:49:10|806.27|797.17|806.52|797.42|806.52|797.42|806.16|797.06|11
1655786960000|2022-06-21 04:49:20|806.47|797.37|806.72|797.62|806.9|797.8|806.47|797.37|11
1655786970000|2022-06-21 04:49:30|806.64|797.54|806.84|797.74|806.95|797.85|806.64|797.54|13
1655786980000|2022-06-21 04:49:40|806.73|797.63|808.07|798.97|808.07|798.97|806.28|797.18|10
1655786990000|2022-06-21 04:49:50|809.14|800.04|809.8|800.7|811.59|802.49|809.14|800.04|26
1655787000000|2022-06-21 04:50:00|809.85|800.75|811.32|802.22|811.76|802.66|809.85|800.75|17
1655787010000|2022-06-21 04:50:10|811.16|802.06|810.69|801.59|811.2|802.1|810.6|801.5|14
1655787020000|2022-06-21 04:50:20|810.35|801.25|810.95|801.85|810.95|801.85|810.3|801.2|12
1655787030000|2022-06-21 04:50:30|810.7|801.6|810.98|801.88|811.01|801.91|810.35|801.25|10
1655787040000|2022-06-21 04:50:40|810.93|801.83|812.35|803.25|812.35|803.25|810.93|801.83|22
1655787050000|2022-06-21 04:50:50|811.19|802.09|813.03|803.93|813.03|803.93|811.19|802.09|23
1655787060000|2022-06-21 04:51:00|813.22|804.12|813.12|804.02|813.73|804.63|812.65|803.55|20
1655787070000|2022-06-21 04:51:10|813.35|804.25|812.97|803.87|813.51|804.41|812.95|803.85|22
1655787080000|2022-06-21 04:51:20|813.05|803.95|812.84|803.74|813.05|803.95|812.75|803.65|18
1655787090000|2022-06-21 04:51:30|812.85|803.75|812.2|803.1|812.94|803.84|811.98|802.88|22
1655787100000|2022-06-21 04:51:40|812.29|803.19|812.29|803.19|812.48|803.38|812.24|803.14|18
1655787110000|2022-06-21 04:51:50|812.32|803.22|812.44|803.34|812.7|803.6|812.21|803.11|15
1655787120000|2022-06-21 04:52:00|812.46|803.36|812.7|803.6|812.79|803.69|812.44|803.34|13
1655787130000|2022-06-21 04:52:10|812.42|803.32|812.7|803.6|812.7|803.6|812.39|803.29|17
1655787140000|2022-06-21 04:52:20|812.45|803.35|812.69|803.59|812.7|803.6|812.36|803.26|14
1655787150000|2022-06-21 04:52:30|812.68|803.58|812.36|803.26|812.68|803.58|812.26|803.16|11
1655787160000|2022-06-21 04:52:40|812.31|803.21|812.31|803.21|812.31|803.21|812.31|803.21|1
1655787170000|2022-06-21 04:52:50|812.85|803.75|811.92|802.82|812.85|803.75|811.61|802.51|28
1655787180000|2022-06-21 04:53:00|811.72|802.62|813.2|804.1|813.2|804.1|811.55|802.45|25
1655787190000|2022-06-21 04:53:10|813.21|804.11|813.56|804.46|813.73|804.63|813.13|804.03|15
1655787200000|2022-06-21 04:53:20|813.73|804.63|813.73|804.63|813.82|804.72|813.55|804.45|9
1655787210000|2022-06-21 04:53:30|813.6|804.5|813.72|804.62|813.8|804.7|813.43|804.33|8
1655787220000|2022-06-21 04:53:40|813.82|804.72|813.59|804.49|813.82|804.72|813.59|804.49|5
1655787230000|2022-06-21 04:53:50|813.72|804.62|813.59|804.49|813.72|804.62|813.52|804.42|12
1655787240000|2022-06-21 04:54:00|813.72|804.62|813.57|804.47|813.75|804.65|813.57|804.47|8
1655787250000|2022-06-21 04:54:10|813.59|804.49|813.57|804.47|813.78|804.68|813.57|804.47|11
1655787260000|2022-06-21 04:54:20|813.69|804.59|813.33|804.23|813.69|804.59|813.26|804.16|12
1655787270000|2022-06-21 04:54:30|813.36|804.26|813.56|804.46|813.56|804.46|813.26|804.16|9
1655787280000|2022-06-21 04:54:40|813.29|804.19|813.44|804.34|813.8|804.7|813.29|804.19|15
1655787290000|2022-06-21 04:54:50|813.34|804.24|813.21|804.11|813.79|804.69|813.2|804.1|11
1655787300000|2022-06-21 04:55:00|813.55|804.45|813.25|804.15|813.55|804.45|813.25|804.15|20
1655787310000|2022-06-21 04:55:10|813.55|804.45|813.37|804.27|813.55|804.45|813.2|804.1|15
1655787320000|2022-06-21 04:55:20|813.55|804.45|813.41|804.31|813.69|804.59|813.21|804.11|11
1655787330000|2022-06-21 04:55:30|813.21|804.11|813.4|804.3|813.5|804.4|813.15|804.05|15
1655787340000|2022-06-21 04:55:40|813.5|804.4|813.19|804.09|813.5|804.4|813.11|804.01|7
1655787350000|2022-06-21 04:55:50|813.29|804.19|813.28|804.18|813.45|804.35|813.24|804.14|15
1655787360000|2022-06-21 04:56:00|813.37|804.27|814.2|805.1|814.4|805.3|813.32|804.22|15
1655787370000|2022-06-21 04:56:10|814.57|805.47|815.07|805.97|815.07|805.97|814.57|805.47|17
1655787380000|2022-06-21 04:56:20|815.12|806.02|816.52|807.42|816.65|807.55|815.12|806.02|21
1655787390000|2022-06-21 04:56:30|816.82|807.72|815.38|806.28|816.82|807.72|815.38|806.28|20
1655787400000|2022-06-21 04:56:40|815.56|806.46|814.58|805.48|815.56|806.46|814.45|805.35|19
1655787410000|2022-06-21 04:56:50|814.62|805.52|814.9|805.8|814.9|805.8|814.6|805.5|17
1655787420000|2022-06-21 04:57:00|814.75|805.65|815.05|805.95|815.11|806.01|814.75|805.65|13
1655787430000|2022-06-21 04:57:10|814.98|805.88|815.11|806.01|815.18|806.08|814.85|805.75|12
1655787440000|2022-06-21 04:57:20|815.06|805.96|815.11|806.01|815.11|806.01|814.98|805.88|11
1655787450000|2022-06-21 04:57:30|814.98|805.88|814.79|805.69|814.98|805.88|814.51|805.41|22
1655787460000|2022-06-21 04:57:40|814.74|805.64|814.36|805.26|814.75|805.65|814.36|805.26|7
1655787470000|2022-06-21 04:57:50|814.54|805.44|814.78|805.68|814.78|805.68|814.54|805.44|8
1655787480000|2022-06-21 04:58:00|814.71|805.61|814.96|805.86|815.19|806.09|814.5|805.4|17
1655787490000|2022-06-21 04:58:10|815.03|805.93|814.99|805.89|815.65|806.55|814.95|805.85|19
1655787500000|2022-06-21 04:58:20|815.05|805.95|814.73|805.63|815.05|805.95|814.25|805.15|23
1655787510000|2022-06-21 04:58:30|814.72|805.62|814.19|805.09|814.72|805.62|814.05|804.95|13
1655787520000|2022-06-21 04:58:40|814.14|805.04|814.03|804.93|814.62|805.52|814.03|804.93|15
1655787530000|2022-06-21 04:58:50|814.07|804.97|814.47|805.37|814.59|805.49|814.03|804.93|17
1655787540000|2022-06-21 04:59:00|814.49|805.39|814.06|804.96|814.49|805.39|814.06|804.96|14
1655787550000|2022-06-21 04:59:10|814.05|804.95|812.76|803.66|814.05|804.95|812.61|803.51|25
1655787560000|2022-06-21 04:59:20|812.85|803.75|812.53|803.43|812.85|803.75|812.53|803.43|13
1655787570000|2022-06-21 04:59:30|812.54|803.44|812.73|803.63|812.81|803.71|812.53|803.43|20
1655787580000|2022-06-21 04:59:40|812.72|803.62|811.9|802.8|812.72|803.62|811.9|802.8|26
1655787590000|2022-06-21 04:59:50|812|802.9|812.13|803.03|812.33|803.23|811.7|802.6|20
1655787600000|2022-06-21 05:00:00|812.21|803.11|815.14|806.04|815.59|806.49|812.21|803.11|26
1655787610000|2022-06-21 05:00:10|815.15|806.05|814.88|805.78|815.15|806.05|814.8|805.7|15
1655787620000|2022-06-21 05:00:20|814.86|805.76|814.73|805.63|814.88|805.78|813.92|804.82|24
1655787630000|2022-06-21 05:00:30|814.42|805.32|813.9|804.8|814.42|805.32|813.9|804.8|11
1655787640000|2022-06-21 05:00:40|813.97|804.87|813.67|804.57|813.97|804.87|813.41|804.31|16
1655787650000|2022-06-21 05:00:50|813.35|804.25|813.13|804.03|813.76|804.66|812.99|803.89|14
1655787660000|2022-06-21 05:01:00|813.18|804.08|813.23|804.13|813.51|804.41|813.13|804.03|22
1655787670000|2022-06-21 05:01:10|813.31|804.21|812.87|803.77|813.31|804.21|812.87|803.77|20
1655787680000|2022-06-21 05:01:20|812.85|803.75|812.82|803.72|813.51|804.41|812.82|803.72|27
1655787690000|2022-06-21 05:01:30|812.85|803.75|812.81|803.71|812.85|803.75|812.7|803.6|11
1655787700000|2022-06-21 05:01:40|812.85|803.75|812.85|803.75|812.85|803.75|812.75|803.65|9
1655787710000|2022-06-21 05:01:50|812.81|803.71|812.94|803.84|813.1|804|812.8|803.7|13
1655787720000|2022-06-21 05:02:00|812.82|803.72|812.61|803.51|812.82|803.72|812.6|803.5|13
1655787730000|2022-06-21 05:02:10|812.62|803.52|811.75|802.65|812.64|803.54|811.75|802.65|11
1655787740000|2022-06-21 05:02:20|811.65|802.55|811.93|802.83|811.93|802.83|811.4|802.3|15
1655787750000|2022-06-21 05:02:30|812|802.9|812.01|802.91|812.54|803.44|811.9|802.8|22
1655787760000|2022-06-21 05:02:40|812.05|802.95|812.05|802.95|812.3|803.2|811.81|802.71|16
1655787770000|2022-06-21 05:02:50|812.15|803.05|812.92|803.82|813.05|803.95|812.15|803.05|24
1655787780000|2022-06-21 05:03:00|812.55|803.45|811.92|802.82|812.55|803.45|811.92|802.82|16
1655787790000|2022-06-21 05:03:10|811.93|802.83|811.02|801.92|811.98|802.88|811.02|801.92|15
1655787800000|2022-06-21 05:03:20|810.92|801.82|810.85|801.75|810.95|801.85|810.83|801.73|10
1655787810000|2022-06-21 05:03:30|810.89|801.79|810.68|801.58|810.89|801.79|810.63|801.53|15
1655787820000|2022-06-21 05:03:40|810.73|801.63|810.88|801.78|810.88|801.78|810.68|801.58|9
1655787830000|2022-06-21 05:03:50|810.85|801.75|810.9|801.8|810.9|801.8|810.73|801.63|9
1655787840000|2022-06-21 05:04:00|810.86|801.76|811.25|802.15|811.31|802.21|810.8|801.7|19
1655787850000|2022-06-21 05:04:10|811.3|802.2|811.73|802.63|811.77|802.67|811.3|802.2|17
1655787860000|2022-06-21 05:04:20|811.82|802.72|811.91|802.81|811.96|802.86|811.82|802.72|4
1655787870000|2022-06-21 05:04:30|811.96|802.86|812.49|803.39|812.49|803.39|811.96|802.86|9
1655787880000|2022-06-21 05:04:40|812.44|803.34|812.34|803.24|812.44|803.34|812.34|803.24|2
1655787890000|2022-06-21 05:04:50|812.8|803.7|812.67|803.57|812.8|803.7|812.33|803.23|20
1655787900000|2022-06-21 05:05:00|812.74|803.64|812.48|803.38|812.74|803.64|812.48|803.38|5
1655787910000|2022-06-21 05:05:10|812.33|803.23|812.61|803.51|812.73|803.63|812.32|803.22|13
1655787920000|2022-06-21 05:05:20|812.41|803.31|812.07|802.97|812.41|803.31|812.07|802.97|3
1655787930000|2022-06-21 05:05:30|812.4|803.3|811.71|802.61|812.4|803.3|811.71|802.61|6
1655787940000|2022-06-21 05:05:40|811.86|802.76|812.03|802.93|812.13|803.03|811.7|802.6|7
1655787950000|2022-06-21 05:05:50|811.98|802.88|811.54|802.44|811.98|802.88|811.38|802.28|17
1655787960000|2022-06-21 05:06:00|811.44|802.34|811.44|802.34|811.72|802.62|811.31|802.21|18
1655787970000|2022-06-21 05:06:10|811.73|802.63|811.4|802.3|811.76|802.66|811.4|802.3|11
1655787980000|2022-06-21 05:06:20|811.28|802.18|810.58|801.48|811.5|802.4|810.58|801.48|16
1655787990000|2022-06-21 05:06:30|810.86|801.76|810.58|801.48|810.95|801.85|810.58|801.48|3
1655788000000|2022-06-21 05:06:40|810.82|801.72|810.58|801.48|810.82|801.72|810.58|801.48|2
1655788010000|2022-06-21 05:06:50|810.47|801.37|810.59|801.49|810.85|801.75|810.47|801.37|15
1655788020000|2022-06-21 05:07:00|810.6|801.5|810.57|801.47|810.72|801.62|810.57|801.47|14
1655788030000|2022-06-21 05:07:10|810.66|801.56|810.59|801.49|810.72|801.62|810.59|801.49|3
1655788050000|2022-06-21 05:07:30|810.53|801.43|810.72|801.62|810.72|801.62|810.53|801.43|10
1655788060000|2022-06-21 05:07:40|810.6|801.5|810.58|801.48|810.72|801.62|810.34|801.24|13
1655788070000|2022-06-21 05:07:50|810.59|801.49|810.65|801.55|810.65|801.55|809.92|800.82|14
1655788080000|2022-06-21 05:08:00|810.23|801.13|810.02|800.92|810.5|801.4|810.02|800.92|4
1655788090000|2022-06-21 05:08:10|809.95|800.85|809.88|800.78|810.48|801.38|809.88|800.78|4
1655788100000|2022-06-21 05:08:20|810.38|801.28|809.72|800.62|810.38|801.28|809.72|800.62|6
1655788110000|2022-06-21 05:08:30|809.79|800.69|809.57|800.47|809.79|800.69|809.57|800.47|3
1655788140000|2022-06-21 05:09:00|809.5|800.4|809.66|800.56|809.66|800.56|809.45|800.35|12
1655788150000|2022-06-21 05:09:10|809.67|800.57|810.45|801.35|810.45|801.35|809.66|800.56|16
1655788160000|2022-06-21 05:09:20|810.58|801.48|810.6|801.5|810.62|801.52|810.41|801.31|12
1655788170000|2022-06-21 05:09:30|810.68|801.58|811.13|802.03|811.15|802.05|810.6|801.5|19
1655788180000|2022-06-21 05:09:40|811|801.9|810.7|801.6|811.39|802.29|810.7|801.6|7
1655788190000|2022-06-21 05:09:50|810.77|801.67|810.41|801.31|810.77|801.67|810.41|801.31|13
1655788200000|2022-06-21 05:10:00|810.43|801.33|810.91|801.81|811.16|802.06|810.41|801.31|14
1655788210000|2022-06-21 05:10:10|811.16|802.06|810.96|801.86|811.16|802.06|810.91|801.81|12
1655788230000|2022-06-21 05:10:30|811.02|801.92|810.51|801.41|811.02|801.92|810.51|801.41|10
1655788240000|2022-06-21 05:10:40|810.63|801.53|810.38|801.28|810.63|801.53|810.38|801.28|3
1655788250000|2022-06-21 05:10:50|810.52|801.42|809.46|800.36|810.6|801.5|809.43|800.33|14
1655788260000|2022-06-21 05:11:00|809.43|800.33|809.65|800.55|809.7|800.6|809.4|800.3|13
1655788270000|2022-06-21 05:11:10|809.63|800.53|809.55|800.45|809.63|800.53|809.55|800.45|13
1655788280000|2022-06-21 05:11:20|809.5|800.4|809.55|800.45|809.8|800.7|809.4|800.3|12
1655788290000|2022-06-21 05:11:30|809.6|800.5|809.6|800.5|809.6|800.5|809.45|800.35|11
1655788300000|2022-06-21 05:11:40|809.55|800.45|809.6|800.5|809.6|800.5|809.4|800.3|15
1655788310000|2022-06-21 05:11:50|809.57|800.47|809.58|800.48|809.6|800.5|809.55|800.45|6
1655788320000|2022-06-21 05:12:00|809.6|800.5|810.44|801.34|810.53|801.43|809.6|800.5|18
1655788330000|2022-06-21 05:12:10|810.46|801.36|810.72|801.62|810.82|801.72|810.46|801.36|15
1655788340000|2022-06-21 05:12:20|810.67|801.57|811.11|802.01|811.11|802.01|810.67|801.57|4
1655788350000|2022-06-21 05:12:30|811.48|802.38|811.86|802.76|812.33|803.23|811.48|802.38|15
1655788360000|2022-06-21 05:12:40|811.79|802.69|811.45|802.35|811.79|802.69|811.12|802.02|19
1655788370000|2022-06-21 05:12:50|811.4|802.3|810.91|801.81|811.48|802.38|810.68|801.58|19
1655788380000|2022-06-21 05:13:00|810.89|801.79|811.53|802.43|811.53|802.43|810.73|801.63|9
1655788390000|2022-06-21 05:13:10|811.6|802.5|811.37|802.27|811.72|802.62|811.27|802.17|10
1655788400000|2022-06-21 05:13:20|811.34|802.24|811.71|802.61|811.8|802.7|811.34|802.24|14
1655788410000|2022-06-21 05:13:30|811.95|802.85|812.67|803.57|812.8|803.7|811.75|802.65|20
1655788420000|2022-06-21 05:13:40|812.74|803.64|812.59|803.49|812.74|803.64|812.51|803.41|11
1655788430000|2022-06-21 05:13:50|812.51|803.41|812.61|803.51|812.77|803.67|812.51|803.41|10
1655788440000|2022-06-21 05:14:00|812.62|803.52|813.41|804.31|813.49|804.39|812.62|803.52|18
1655788450000|2022-06-21 05:14:10|813.4|804.3|813.72|804.62|813.72|804.62|813.4|804.3|14
1655788460000|2022-06-21 05:14:20|813.67|804.57|814.04|804.94|814.29|805.19|813.67|804.57|10
1655788470000|2022-06-21 05:14:30|813.92|804.82|814.22|805.12|814.3|805.2|813.91|804.81|16
1655788480000|2022-06-21 05:14:40|814.11|805.01|815.11|806.01|815.11|806.01|814.11|805.01|17
1655788490000|2022-06-21 05:14:50|814.91|805.81|814.16|805.06|815.11|806.01|814.16|805.06|20
1655788500000|2022-06-21 05:15:00|813.94|804.84|813.16|804.06|814.05|804.95|813.03|803.93|20
1655788510000|2022-06-21 05:15:10|813.17|804.07|812.64|803.54|813.17|804.07|812.64|803.54|18
1655788520000|2022-06-21 05:15:20|812.43|803.33|812.6|803.5|812.77|803.67|812.42|803.32|16
1655788530000|2022-06-21 05:15:30|812.75|803.65|813.31|804.21|813.37|804.27|812.6|803.5|17
1655788540000|2022-06-21 05:15:40|813.3|804.2|813.33|804.23|813.42|804.32|813.27|804.17|9
1655788550000|2022-06-21 05:15:50|813.34|804.24|813.75|804.65|813.8|804.7|813.34|804.24|9
1655788560000|2022-06-21 05:16:00|814.48|805.38|815.1|806|815.18|806.08|813.74|804.64|11
1655788570000|2022-06-21 05:16:10|815.19|806.09|814.46|805.36|815.19|806.09|814.27|805.17|17
1655788580000|2022-06-21 05:16:20|814.59|805.49|814.59|805.49|814.59|805.49|814.59|805.49|1
1655788590000|2022-06-21 05:16:30|814.46|805.36|814.35|805.25|814.59|805.49|814.17|805.07|9
1655788600000|2022-06-21 05:16:40|814.48|805.38|814.4|805.3|814.48|805.38|814.4|805.3|3
1655788610000|2022-06-21 05:16:50|814.25|805.15|813.91|804.81|814.41|805.31|813.91|804.81|8
1655788620000|2022-06-21 05:17:00|813.88|804.78|813.73|804.63|814.65|805.55|813.72|804.62|11
1655788630000|2022-06-21 05:17:10|813.71|804.61|812.79|803.69|813.71|804.61|812.79|803.69|17
1655788640000|2022-06-21 05:17:20|812.67|803.57|812.13|803.03|812.67|803.57|812.13|803.03|12
1655788650000|2022-06-21 05:17:30|812.11|803.01|812.03|802.93|812.57|803.47|812.03|802.93|6
1655788660000|2022-06-21 05:17:40|812.17|803.07|812.59|803.49|813.06|803.96|812.17|803.07|19
1655788670000|2022-06-21 05:17:50|812.75|803.65|812.6|803.5|812.78|803.68|812.6|803.5|6
1655788680000|2022-06-21 05:18:00|812.74|803.64|812.56|803.46|812.79|803.69|812.56|803.46|6
1655788690000|2022-06-21 05:18:10|812.4|803.3|812.31|803.21|812.68|803.58|812.31|803.21|10
1655788700000|2022-06-21 05:18:20|812.32|803.22|812.31|803.21|812.65|803.55|812.1|803|8
1655788710000|2022-06-21 05:18:30|812.17|803.07|812.75|803.65|812.75|803.65|812.17|803.07|16
1655788720000|2022-06-21 05:18:40|812.55|803.45|812.14|803.04|812.74|803.64|812.11|803.01|18
1655788730000|2022-06-21 05:18:50|812.4|803.3|812.22|803.12|812.4|803.3|811.98|802.88|9
1655788740000|2022-06-21 05:19:00|811.87|802.77|812.7|803.6|812.7|803.6|811.87|802.77|13
1655788750000|2022-06-21 05:19:10|813.25|804.15|812.65|803.55|813.25|804.15|812.14|803.04|22
1655788760000|2022-06-21 05:19:20|812.55|803.45|814.47|805.37|814.6|805.5|812.39|803.29|23
1655788770000|2022-06-21 05:19:30|814.3|805.2|814.08|804.98|814.3|805.2|813.76|804.66|11
1655788780000|2022-06-21 05:19:40|814.45|805.35|814.7|805.6|814.85|805.75|814.09|804.99|13
1655788790000|2022-06-21 05:19:50|814.74|805.64|815.08|805.98|815.64|806.54|814.74|805.64|17
1655788800000|2022-06-21 05:20:00|815.19|806.09|815.64|806.54|815.71|806.61|815.19|806.09|15
1655788810000|2022-06-21 05:20:10|816.15|807.05|817.77|808.67|817.77|808.67|815.73|806.63|23
1655788820000|2022-06-21 05:20:20|817.8|808.7|819.6|810.5|819.9|810.8|817.8|808.7|21
1655788830000|2022-06-21 05:20:30|819.3|810.2|820.59|811.49|820.9|811.8|819.2|810.1|22
1655788840000|2022-06-21 05:20:40|820.89|811.79|820.05|810.95|820.9|811.8|819.75|810.65|21
1655788850000|2022-06-21 05:20:50|819.75|810.65|819.8|810.7|819.8|810.7|819.25|810.15|19
1655788860000|2022-06-21 05:21:00|819.7|810.6|821.05|811.95|821.39|812.29|819.7|810.6|29
1655788870000|2022-06-21 05:21:10|820.94|811.84|820.03|810.93|821.24|812.14|820.03|810.93|23
1655788880000|2022-06-21 05:21:20|820.02|810.92|820.15|811.05|820.59|811.49|819.94|810.84|24
1655788890000|2022-06-21 05:21:30|820.59|811.49|820.4|811.3|820.72|811.62|820.16|811.06|14
1655788900000|2022-06-21 05:21:40|820.48|811.38|819.84|810.74|820.66|811.56|819.84|810.74|13
1655788910000|2022-06-21 05:21:50|819.76|810.66|818.65|809.55|820.25|811.15|818.44|809.34|17
1655788920000|2022-06-21 05:22:00|818.73|809.63|819.4|810.3|819.5|810.4|818.34|809.24|27
1655788930000|2022-06-21 05:22:10|819.38|810.28|819.01|809.91|819.91|810.81|818.99|809.89|21
1655788940000|2022-06-21 05:22:20|819.03|809.93|819.05|809.95|819.44|810.34|818.99|809.89|15
1655788950000|2022-06-21 05:22:30|819.2|810.1|818.85|809.75|819.2|810.1|818.8|809.7|15
1655788960000|2022-06-21 05:22:40|818.78|809.68|818.78|809.68|818.78|809.68|818.7|809.6|20
1655788970000|2022-06-21 05:22:50|818.82|809.72|818.77|809.67|818.82|809.72|818.75|809.65|13
1655788980000|2022-06-21 05:23:00|818.81|809.71|818.16|809.06|818.84|809.74|818.16|809.06|23
1655788990000|2022-06-21 05:23:10|818.39|809.29|817.82|808.72|818.49|809.39|817.8|808.7|20
1655789000000|2022-06-21 05:23:20|817.55|808.45|817.31|808.21|817.8|808.7|817.01|807.91|19
1655789010000|2022-06-21 05:23:30|817.41|808.31|817.71|808.61|817.81|808.71|817.15|808.05|24
1655789020000|2022-06-21 05:23:40|817.69|808.59|817.82|808.72|818|808.9|817.68|808.58|25
1655789030000|2022-06-21 05:23:50|817.78|808.68|817.08|807.98|817.83|808.73|817.08|807.98|16
1655789040000|2022-06-21 05:24:00|816.9|807.8|817.5|808.4|817.5|808.4|816.78|807.68|25
1655789050000|2022-06-21 05:24:10|817.53|808.43|817.75|808.65|817.81|808.71|817.53|808.43|18
1655789060000|2022-06-21 05:24:20|817.71|808.61|818.96|809.86|819.05|809.95|817.71|808.61|24
1655789070000|2022-06-21 05:24:30|818.94|809.84|818.95|809.85|819|809.9|818.74|809.64|11
1655789080000|2022-06-21 05:24:40|818.94|809.84|818.05|808.95|818.94|809.84|818.05|808.95|13
1655789090000|2022-06-21 05:24:50|818|808.9|817.77|808.67|818.07|808.97|817.77|808.67|7
1655789100000|2022-06-21 05:25:00|817.66|808.56|816.6|807.5|817.66|808.56|816.5|807.4|18
1655789110000|2022-06-21 05:25:10|816.84|807.74|816.9|807.8|816.92|807.82|816.59|807.49|13
1655789120000|2022-06-21 05:25:20|816.92|807.82|816.79|807.69|816.92|807.82|816.73|807.63|9
1655789130000|2022-06-21 05:25:30|816.8|807.7|816.7|807.6|816.8|807.7|816.65|807.55|5
1655789140000|2022-06-21 05:25:40|816.64|807.54|816.61|807.51|816.64|807.54|816.47|807.37|5
1655789150000|2022-06-21 05:25:50|816.55|807.45|816.7|807.6|816.72|807.62|816.52|807.42|15
1655789160000|2022-06-21 05:26:00|816.69|807.59|816.48|807.38|816.69|807.59|816.37|807.27|10
1655789170000|2022-06-21 05:26:10|816.61|807.51|817.14|808.04|817.19|808.09|816.41|807.31|21
1655789180000|2022-06-21 05:26:20|817.48|808.38|816.82|807.72|817.48|808.38|816.81|807.71|14
1655789190000|2022-06-21 05:26:30|816.81|807.71|817.62|808.52|817.62|808.52|816.56|807.46|22
1655789200000|2022-06-21 05:26:40|817.3|808.2|816.91|807.81|817.45|808.35|816.91|807.81|19
1655789210000|2022-06-21 05:26:50|816.97|807.87|816.95|807.85|816.97|807.87|816.76|807.66|12
1655789220000|2022-06-21 05:27:00|816.84|807.74|816.51|807.41|816.95|807.85|816.47|807.37|18
1655789230000|2022-06-21 05:27:10|816.63|807.53|815.55|806.45|816.63|807.53|815.55|806.45|18
1655789240000|2022-06-21 05:27:20|815.54|806.44|815.52|806.42|815.69|806.59|815.29|806.19|14
1655789250000|2022-06-21 05:27:30|815.29|806.19|815.65|806.55|815.73|806.63|815.29|806.19|13
1655789260000|2022-06-21 05:27:40|815.73|806.63|815.91|806.81|816.11|807.01|815.53|806.43|19
1655789270000|2022-06-21 05:27:50|815.96|806.86|815.76|806.66|816.38|807.28|815.76|806.66|8
1655789280000|2022-06-21 05:28:00|815.74|806.64|815.91|806.81|816.23|807.13|815.74|806.64|10
1655789290000|2022-06-21 05:28:10|815.92|806.82|814.91|805.81|816.37|807.27|814.9|805.8|24
1655789300000|2022-06-21 05:28:20|814.9|805.8|813.6|804.5|814.95|805.85|813.6|804.5|18
1655789310000|2022-06-21 05:28:30|813.58|804.48|814.07|804.97|814.3|805.2|813.34|804.24|25
1655789320000|2022-06-21 05:28:40|814.02|804.92|814.15|805.05|814.55|805.45|813.91|804.81|14
1655789330000|2022-06-21 05:28:50|814.1|805|814.49|805.39|814.85|805.75|814|804.9|20
1655789340000|2022-06-21 05:29:00|814.31|805.21|815.29|806.19|815.3|806.2|814.14|805.04|18
1655789350000|2022-06-21 05:29:10|814.95|805.85|815.33|806.23|815.53|806.43|814.95|805.85|13
1655789360000|2022-06-21 05:29:20|815.25|806.15|816.14|807.04|816.14|807.04|815.17|806.07|22
1655789370000|2022-06-21 05:29:30|815.97|806.87|815.75|806.65|816.01|806.91|815.7|806.6|15
1655789380000|2022-06-21 05:29:40|815.8|806.7|816.11|807.01|816.48|807.38|815.8|806.7|17
1655789390000|2022-06-21 05:29:50|816.43|807.33|816.34|807.24|816.54|807.44|816.04|806.94|25
1655789400000|2022-06-21 05:30:00|816.3|807.2|819.18|810.08|820.22|811.12|816.3|807.2|25
1655789410000|2022-06-21 05:30:10|819.2|810.1|819.05|809.95|819.64|810.54|818.96|809.86|9
1655789420000|2022-06-21 05:30:20|819|809.9|818.93|809.83|819.05|809.95|818.8|809.7|12
1655789430000|2022-06-21 05:30:30|818.95|809.85|819.15|810.05|819.2|810.1|818.9|809.8|21
1655789440000|2022-06-21 05:30:40|819.19|810.09|819.06|809.96|819.33|810.23|819.01|809.91|16
1655789450000|2022-06-21 05:30:50|819.05|809.95|818.9|809.8|819.05|809.95|818.75|809.65|10
1655789460000|2022-06-21 05:31:00|818.79|809.69|818.79|809.69|818.97|809.87|818.55|809.45|19
1655789470000|2022-06-21 05:31:10|818.78|809.68|818.43|809.33|818.78|809.68|818.38|809.28|16
1655789480000|2022-06-21 05:31:20|818.37|809.27|817.92|808.82|818.37|809.27|817.92|808.82|11
1655789490000|2022-06-21 05:31:30|817.94|808.84|818|808.9|818.6|809.5|817.94|808.84|10
1655789500000|2022-06-21 05:31:40|818.1|809|818.45|809.35|818.63|809.53|817.97|808.87|22
1655789510000|2022-06-21 05:31:50|818.55|809.45|818.4|809.3|818.7|809.6|818.4|809.3|12
1655789520000|2022-06-21 05:32:00|818.26|809.16|818.15|809.05|818.59|809.49|817.72|808.62|13
1655789530000|2022-06-21 05:32:10|818.2|809.1|818.07|808.97|818.45|809.35|817.91|808.81|16
1655789540000|2022-06-21 05:32:20|818.4|809.3|817.52|808.42|818.4|809.3|817.52|808.42|14
1655789550000|2022-06-21 05:32:30|817.31|808.21|817.35|808.25|817.63|808.53|817.04|807.94|10
1655789560000|2022-06-21 05:32:40|817.53|808.43|817.42|808.32|817.7|808.6|817.35|808.25|8
1655789570000|2022-06-21 05:32:50|817.22|808.12|817.45|808.35|817.65|808.55|817.22|808.12|9
1655789580000|2022-06-21 05:33:00|817.5|808.4|817.36|808.26|817.77|808.67|817.36|808.26|18
1655789590000|2022-06-21 05:33:10|817.47|808.37|817.71|808.61|817.79|808.69|817.44|808.34|21
1655789600000|2022-06-21 05:33:20|817.77|808.67|818.42|809.32|818.42|809.32|817.77|808.67|22
1655789610000|2022-06-21 05:33:30|818.46|809.36|819.13|810.03|819.23|810.13|818.32|809.22|28
1655789620000|2022-06-21 05:33:40|819.06|809.96|819.24|810.14|819.4|810.3|819.06|809.96|23
1655789630000|2022-06-21 05:33:50|819.34|810.24|819.49|810.39|819.68|810.58|819.19|810.09|25
1655789640000|2022-06-21 05:34:00|819.67|810.57|819.48|810.38|819.76|810.66|819.39|810.29|11
1655789650000|2022-06-21 05:34:10|819.66|810.56|819.09|809.99|819.66|810.56|819.09|809.99|10
1655789660000|2022-06-21 05:34:20|819.08|809.98|818.98|809.88|819.08|809.98|818.9|809.8|11
1655789670000|2022-06-21 05:34:30|818.86|809.76|818.93|809.83|818.98|809.88|818.84|809.74|6
1655789680000|2022-06-21 05:34:40|818.81|809.71|817.89|808.79|818.84|809.74|817.43|808.33|14
1655789690000|2022-06-21 05:34:50|818.05|808.95|817.52|808.42|818.05|808.95|817.42|808.32|11
1655789700000|2022-06-21 05:35:00|817.24|808.14|816.63|807.53|817.31|808.21|816.63|807.53|13
1655789710000|2022-06-21 05:35:10|817.05|807.95|816.85|807.75|817.05|807.95|816.38|807.28|12
1655789720000|2022-06-21 05:35:20|816.63|807.53|817.13|808.03|817.52|808.42|816.63|807.53|16
1655789730000|2022-06-21 05:35:30|817.38|808.28|817.53|808.43|817.76|808.66|817.23|808.13|11
1655789740000|2022-06-21 05:35:40|817.75|808.65|818.19|809.09|818.19|809.09|817.53|808.43|26
1655789750000|2022-06-21 05:35:50|818.2|809.1|818.18|809.08|818.51|809.41|818.1|809|24
1655789760000|2022-06-21 05:36:00|818.13|809.03|818.68|809.58|818.95|809.85|818.13|809.03|30
1655789770000|2022-06-21 05:36:10|818.58|809.48|818.92|809.82|819.1|810|818.58|809.48|26
1655789780000|2022-06-21 05:36:20|818.9|809.8|818.99|809.89|818.99|809.89|818.82|809.72|11
1655789790000|2022-06-21 05:36:30|818.9|809.8|819.06|809.96|819.18|810.08|818.82|809.72|9
1655789800000|2022-06-21 05:36:40|818.96|809.86|818.81|809.71|819.2|810.1|818.58|809.48|14
1655789810000|2022-06-21 05:36:50|818.77|809.67|818.94|809.84|818.99|809.89|818.71|809.61|10
1655789820000|2022-06-21 05:37:00|818.99|809.89|819.47|810.37|819.61|810.51|818.99|809.89|13
1655789830000|2022-06-21 05:37:10|819.49|810.39|820.53|811.43|820.71|811.61|819.47|810.37|31
1655789840000|2022-06-21 05:37:20|820.54|811.44|820.38|811.28|820.76|811.66|820.38|811.28|18
1655789850000|2022-06-21 05:37:30|820.62|811.52|820.73|811.63|820.94|811.84|820.46|811.36|27
1655789860000|2022-06-21 05:37:40|820.5|811.4|819.62|810.52|820.73|811.63|819.39|810.29|18
1655789870000|2022-06-21 05:37:50|819.17|810.07|819.57|810.47|819.57|810.47|818.91|809.81|18
1655789880000|2022-06-21 05:38:00|819.49|810.39|818.7|809.6|819.49|810.39|818.58|809.48|11
1655789890000|2022-06-21 05:38:10|818.74|809.64|818.53|809.43|818.74|809.64|818.14|809.04|16
1655789900000|2022-06-21 05:38:20|818.68|809.58|818.68|809.58|818.68|809.58|818.39|809.29|10
1655789910000|2022-06-21 05:38:30|818.77|809.67|818.32|809.22|818.77|809.67|818.32|809.22|6
1655789920000|2022-06-21 05:38:40|818.44|809.34|818.92|809.82|819.06|809.96|818.44|809.34|20
1655789930000|2022-06-21 05:38:50|818.84|809.74|818.87|809.77|819.54|810.44|818.74|809.64|19
1655789940000|2022-06-21 05:39:00|818.63|809.53|819|809.9|819.37|810.27|818.51|809.41|25
1655789950000|2022-06-21 05:39:10|819.09|809.99|819.41|810.31|819.63|810.53|819.09|809.99|11
1655789960000|2022-06-21 05:39:20|819.51|810.41|819.49|810.39|819.95|810.85|819.2|810.1|18
1655789970000|2022-06-21 05:39:30|819.4|810.3|819.5|810.4|819.75|810.65|819.17|810.07|16
1655789980000|2022-06-21 05:39:40|819.28|810.18|818.95|809.85|819.49|810.39|818.89|809.79|12
1655789990000|2022-06-21 05:39:50|819.05|809.95|819.01|809.91|819.05|809.95|818.93|809.83|11
1655790000000|2022-06-21 05:40:00|819.1|810|819.54|810.44|819.85|810.75|818.99|809.89|23
1655790010000|2022-06-21 05:40:10|819.51|810.41|819.62|810.52|820.3|811.2|819.51|810.41|21
1655790020000|2022-06-21 05:40:20|819.81|810.71|819.62|810.52|820.33|811.23|819.62|810.52|29
1655790030000|2022-06-21 05:40:30|819.65|810.55|820.08|810.98|820.54|811.44|819.63|810.53|26
1655790040000|2022-06-21 05:40:40|819.99|810.89|819.73|810.63|819.99|810.89|819.73|810.63|21
1655790050000|2022-06-21 05:40:50|819.78|810.68|819.76|810.66|819.94|810.84|819.63|810.53|17
1655790060000|2022-06-21 05:41:00|819.8|810.7|821.83|812.73|821.97|812.87|819.78|810.68|24
1655790070000|2022-06-21 05:41:10|821.9|812.8|822.23|813.13|822.55|813.45|821.49|812.39|20
1655790080000|2022-06-21 05:41:20|822.55|813.45|822.04|812.94|822.55|813.45|821.95|812.85|21
1655790090000|2022-06-21 05:41:30|822.05|812.95|822.1|813|822.25|813.15|821.97|812.87|15
1655790100000|2022-06-21 05:41:40|822.15|813.05|820.99|811.89|822.34|813.24|820.99|811.89|16
1655790110000|2022-06-21 05:41:50|821.54|812.44|820.97|811.87|821.6|812.5|820.96|811.86|9
1655790120000|2022-06-21 05:42:00|821.02|811.92|820.92|811.82|821.61|812.51|820.78|811.68|20
1655790130000|2022-06-21 05:42:10|820.91|811.81|820.4|811.3|821.05|811.95|820|810.9|19
1655790140000|2022-06-21 05:42:20|820.48|811.38|820.58|811.48|820.6|811.5|820.03|810.93|12
1655790150000|2022-06-21 05:42:30|820.46|811.36|819.91|810.81|820.66|811.56|819.91|810.81|15
1655790160000|2022-06-21 05:42:40|819.97|810.87|819.64|810.54|820.18|811.08|819.53|810.43|25
1655790170000|2022-06-21 05:42:50|819.57|810.47|819.59|810.49|819.8|810.7|819.42|810.32|9
1655790180000|2022-06-21 05:43:00|819.58|810.48|819.53|810.43|819.87|810.77|819.17|810.07|20
1655790190000|2022-06-21 05:43:10|819.72|810.62|820.46|811.36|820.56|811.46|819.72|810.62|15
1655790200000|2022-06-21 05:43:20|820.47|811.37|820.73|811.63|820.73|811.63|820.43|811.33|12
1655790210000|2022-06-21 05:43:30|820.58|811.48|820.68|811.58|820.78|811.68|820.31|811.21|14
1655790220000|2022-06-21 05:43:40|820.76|811.66|820.8|811.7|821.72|812.62|820.71|811.61|20
1655790230000|2022-06-21 05:43:50|820.76|811.66|820.94|811.84|821.07|811.97|820.76|811.66|13
1655790240000|2022-06-21 05:44:00|820.84|811.74|820.89|811.79|821.3|812.2|820.8|811.7|13
1655790250000|2022-06-21 05:44:10|820.94|811.84|821.53|812.43|821.53|812.43|820.89|811.79|16
1655790260000|2022-06-21 05:44:20|821.29|812.19|822.01|812.91|822.01|812.91|820.42|811.32|17
1655790270000|2022-06-21 05:44:30|822.72|813.62|823.49|814.39|823.64|814.54|822.72|813.62|16
1655790280000|2022-06-21 05:44:40|823.52|814.42|823.64|814.54|823.74|814.64|823.24|814.14|9
1655790290000|2022-06-21 05:44:50|823.44|814.34|822.7|813.6|823.64|814.54|822.7|813.6|10
1655790300000|2022-06-21 05:45:00|822.75|813.65|823.04|813.94|823.44|814.34|822.45|813.35|20
1655790310000|2022-06-21 05:45:10|823.03|813.93|823.31|814.21|823.32|814.22|822.9|813.8|18
1655790320000|2022-06-21 05:45:20|823.32|814.22|823.9|814.8|823.96|814.86|823.31|814.21|23
1655790330000|2022-06-21 05:45:30|823.75|814.65|823.5|814.4|825.47|816.37|823.39|814.29|29
1655790340000|2022-06-21 05:45:40|823.39|814.29|822.94|813.84|823.55|814.45|822.8|813.7|11
1655790350000|2022-06-21 05:45:50|822.65|813.55|823.08|813.98|823.43|814.33|822.65|813.55|24
1655790360000|2022-06-21 05:46:00|823.07|813.97|822.88|813.78|823.16|814.06|822.88|813.78|12
1655790370000|2022-06-21 05:46:10|823.05|813.95|822.51|813.41|823.05|813.95|822.36|813.26|16
1655790380000|2022-06-21 05:46:20|822.56|813.46|822.83|813.73|822.96|813.86|822.56|813.46|22
1655790390000|2022-06-21 05:46:30|822.82|813.72|823.13|814.03|823.31|814.21|822.81|813.71|16
1655790400000|2022-06-21 05:46:40|823.08|813.98|823.02|813.92|823.3|814.2|822.8|813.7|18
1655790410000|2022-06-21 05:46:50|823.13|814.03|823.02|813.92|823.18|814.08|822.93|813.83|9
1655790420000|2022-06-21 05:47:00|823.08|813.98|824.06|814.96|824.44|815.34|823.07|813.97|23
1655790430000|2022-06-21 05:47:10|824.11|815.01|824.58|815.48|824.58|815.48|824.11|815.01|17
1655790440000|2022-06-21 05:47:20|824.53|815.43|824.19|815.09|824.77|815.67|823.98|814.88|22
1655790450000|2022-06-21 05:47:30|824.14|815.04|824.37|815.27|824.49|815.39|824.14|815.04|23
1655790460000|2022-06-21 05:47:40|824.32|815.22|823.65|814.55|824.36|815.26|823.65|814.55|22
1655790470000|2022-06-21 05:47:50|823.82|814.72|823.86|814.76|823.99|814.89|823.82|814.72|23
1655790480000|2022-06-21 05:48:00|823.85|814.75|823.62|814.52|823.85|814.75|823.42|814.32|14
1655790490000|2022-06-21 05:48:10|823.59|814.49|823.36|814.26|823.64|814.54|823.01|813.91|13
1655790500000|2022-06-21 05:48:20|823.41|814.31|823.35|814.25|823.6|814.5|823.1|814|15
1655790510000|2022-06-21 05:48:30|822.92|813.82|822.6|813.5|823.51|814.41|822.49|813.39|20
1655790520000|2022-06-21 05:48:40|822.63|813.53|822.88|813.78|822.96|813.86|822.44|813.34|25
1655790530000|2022-06-21 05:48:50|822.93|813.83|822.78|813.68|823.19|814.09|822.78|813.68|21
1655790540000|2022-06-21 05:49:00|822.75|813.65|823.13|814.03|823.13|814.03|822.63|813.53|24
1655790550000|2022-06-21 05:49:10|823.15|814.05|824|814.9|824.36|815.26|823.1|814|30
1655790560000|2022-06-21 05:49:20|823.99|814.89|824.5|815.4|824.56|815.46|823.68|814.58|18
1655790570000|2022-06-21 05:49:30|824.44|815.34|825.13|816.03|825.5|816.4|824.44|815.34|23
1655790580000|2022-06-21 05:49:40|825.15|816.05|824.94|815.84|825.55|816.45|824.76|815.66|26
1655790590000|2022-06-21 05:49:50|824.81|815.71|824.25|815.15|824.94|815.84|824.18|815.08|19
1655790600000|2022-06-21 05:50:00|824.3|815.2|824|814.9|824.4|815.3|823.84|814.74|19
1655790610000|2022-06-21 05:50:10|824.2|815.1|824.1|815|824.22|815.12|824|814.9|18
1655790620000|2022-06-21 05:50:20|824.05|814.95|824.4|815.3|824.49|815.39|824.05|814.95|19
1655790630000|2022-06-21 05:50:30|824.45|815.35|824.4|815.3|824.9|815.8|824.38|815.28|24
1655790640000|2022-06-21 05:50:40|824.42|815.32|824.75|815.65|825.54|816.44|824.39|815.29|30
1655790650000|2022-06-21 05:50:50|824.89|815.79|825.2|816.1|825.2|816.1|824.6|815.5|20
1655790660000|2022-06-21 05:51:00|825|815.9|824.64|815.54|825.44|816.34|824.64|815.54|21
1655790670000|2022-06-21 05:51:10|824.6|815.5|824.42|815.32|824.66|815.56|824.17|815.07|22
1655790680000|2022-06-21 05:51:20|824.35|815.25|823.32|814.22|824.35|815.25|823.32|814.22|10
1655790690000|2022-06-21 05:51:30|823.46|814.36|822.94|813.84|823.46|814.36|822.75|813.65|14
1655790700000|2022-06-21 05:51:40|823.32|814.22|822.92|813.82|823.32|814.22|822.82|813.72|22
1655790710000|2022-06-21 05:51:50|823.35|814.25|822.41|813.31|823.35|814.25|822.08|812.98|20
1655790720000|2022-06-21 05:52:00|822.45|813.35|822.31|813.21|822.7|813.6|822.16|813.06|15
1655790730000|2022-06-21 05:52:10|822.54|813.44|823.02|813.92|823.26|814.16|822.32|813.22|17
1655790740000|2022-06-21 05:52:20|823.1|814|822.55|813.45|823.45|814.35|822.4|813.3|18
1655790750000|2022-06-21 05:52:30|822.44|813.34|822.26|813.16|822.85|813.75|822.2|813.1|17
1655790760000|2022-06-21 05:52:40|822.46|813.36|822.48|813.38|822.78|813.68|822.12|813.02|23
1655790770000|2022-06-21 05:52:50|822.8|813.7|822.37|813.27|822.8|813.7|822.37|813.27|8
1655790780000|2022-06-21 05:53:00|822.36|813.26|822.17|813.07|822.7|813.6|822.07|812.97|8
1655790790000|2022-06-21 05:53:10|822.25|813.15|822.29|813.19|822.58|813.48|822.06|812.96|14
1655790800000|2022-06-21 05:53:20|821.91|812.81|822.41|813.31|822.75|813.65|821.91|812.81|13
1655790810000|2022-06-21 05:53:30|822.47|813.37|821.72|812.62|822.65|813.55|821.72|812.62|9
1655790820000|2022-06-21 05:53:40|822.19|813.09|820.71|811.61|822.19|813.09|820.71|811.61|22
1655790830000|2022-06-21 05:53:50|820.7|811.6|820.55|811.45|821.28|812.18|820.18|811.08|11
1655790840000|2022-06-21 05:54:00|820.48|811.38|819.67|810.57|820.48|811.38|819.65|810.55|15
1655790850000|2022-06-21 05:54:10|819.65|810.55|819.71|810.61|819.72|810.62|819.37|810.27|13
1655790860000|2022-06-21 05:54:20|819.56|810.46|819.75|810.65|819.77|810.67|819.56|810.46|5
1655790870000|2022-06-21 05:54:30|819.65|810.55|819.52|810.42|819.75|810.65|819.35|810.25|11
1655790880000|2022-06-21 05:54:40|819.44|810.34|819.4|810.3|819.67|810.57|819.3|810.2|19
1655790890000|2022-06-21 05:54:50|819.68|810.58|819.35|810.25|819.9|810.8|819.33|810.23|14
1655790900000|2022-06-21 05:55:00|819.26|810.16|819.5|810.4|819.68|810.58|819.26|810.16|13
1655790910000|2022-06-21 05:55:10|819.35|810.25|819.56|810.46|819.76|810.66|819.35|810.25|6
1655790920000|2022-06-21 05:55:20|819.55|810.45|820.62|811.52|820.62|811.52|819.44|810.34|24
1655790930000|2022-06-21 05:55:30|820.47|811.37|820.19|811.09|821.14|812.04|820.19|811.09|15
1655790940000|2022-06-21 05:55:40|820.18|811.08|820.64|811.54|821.05|811.95|820.05|810.95|20
1655790950000|2022-06-21 05:55:50|820.95|811.85|820.58|811.48|820.95|811.85|820.27|811.17|17
1655790960000|2022-06-21 05:56:00|820.57|811.47|820.41|811.31|820.58|811.48|820.41|811.31|4
1655790970000|2022-06-21 05:56:10|820.61|811.51|820.57|811.47|821.04|811.94|820.41|811.31|11
1655790980000|2022-06-21 05:56:20|820.73|811.63|820.58|811.48|820.85|811.75|820.5|811.4|9
1655790990000|2022-06-21 05:56:30|820.57|811.47|820.68|811.58|820.86|811.76|820.38|811.28|14
1655791000000|2022-06-21 05:56:40|820.77|811.67|820.63|811.53|820.77|811.67|820.63|811.53|8
1655791010000|2022-06-21 05:56:50|820.73|811.63|820.58|811.48|821.23|812.13|820.5|811.4|15
1655791020000|2022-06-21 05:57:00|820.7|811.6|820.54|811.44|820.7|811.6|820.32|811.22|9
1655791030000|2022-06-21 05:57:10|820.85|811.75|820.96|811.86|820.96|811.86|820.22|811.12|15
1655791040000|2022-06-21 05:57:20|820.95|811.85|820.56|811.46|821.26|812.16|820.56|811.46|13
1655791050000|2022-06-21 05:57:30|820.75|811.65|820.56|811.46|820.75|811.65|820.36|811.26|4
1655791060000|2022-06-21 05:57:40|820.72|811.62|820.48|811.38|820.72|811.62|820.45|811.35|5
1655791070000|2022-06-21 05:57:50|820.77|811.67|821.27|812.17|821.27|812.17|820.72|811.62|11
1655791080000|2022-06-21 05:58:00|821.23|812.13|821.13|812.03|821.26|812.16|820.57|811.47|23
1655791090000|2022-06-21 05:58:10|821.14|812.04|820.99|811.89|821.5|812.4|820.99|811.89|13
1655791100000|2022-06-21 05:58:20|820.97|811.87|820.73|811.63|820.97|811.87|820.62|811.52|6
1655791110000|2022-06-21 05:58:30|821.27|812.17|821.14|812.04|821.52|812.42|820.88|811.78|7
1655791120000|2022-06-21 05:58:40|821.18|812.08|821.29|812.19|821.54|812.44|821.16|812.06|14
1655791130000|2022-06-21 05:58:50|820.92|811.82|820.81|811.71|821.2|812.1|820.78|811.68|9
1655791140000|2022-06-21 05:59:00|820.86|811.76|821.54|812.44|821.59|812.49|820.86|811.76|11
1655791150000|2022-06-21 05:59:10|821.52|812.42|822.04|812.94|822.22|813.12|821.52|812.42|20
1655791160000|2022-06-21 05:59:20|822.05|812.95|822.05|812.95|822.15|813.05|822.04|812.94|14
1655791170000|2022-06-21 05:59:30|822.1|813|822.54|813.44|822.7|813.6|822.1|813|18
1655791180000|2022-06-21 05:59:40|822.55|813.45|822.53|813.43|822.55|813.45|822.36|813.26|20
1655791190000|2022-06-21 05:59:50|822.52|813.42|821.83|812.73|822.8|813.7|821.83|812.73|14
1655791200000|2022-06-21 06:00:00|822.26|813.16|822.23|813.13|822.37|813.27|821.62|812.52|23
1655791210000|2022-06-21 06:00:10|822.38|813.28|822.34|813.24|823.14|814.04|822.32|813.22|22
1655791220000|2022-06-21 06:00:20|822.36|813.26|822.49|813.39|822.85|813.75|822.35|813.25|24
1655791230000|2022-06-21 06:00:30|822.59|813.49|823.02|813.92|823.1|814|822.53|813.43|20
1655791240000|2022-06-21 06:00:40|823.01|813.91|823.33|814.23|823.6|814.5|822.97|813.87|20
1655791250000|2022-06-21 06:00:50|823.32|814.22|823|813.9|823.5|814.4|823|813.9|6
1655791260000|2022-06-21 06:01:00|822.99|813.89|822.99|813.89|823.5|814.4|822.99|813.89|24
1655791270000|2022-06-21 06:01:10|822.89|813.79|822.78|813.68|823.5|814.4|822.69|813.59|27
1655791280000|2022-06-21 06:01:20|822.89|813.79|823.67|814.57|823.76|814.66|822.79|813.69|21
1655791290000|2022-06-21 06:01:30|823.66|814.56|824.11|815.01|824.4|815.3|823.66|814.56|18
1655791300000|2022-06-21 06:01:40|824.16|815.06|824.55|815.45|824.85|815.75|824.15|815.05|7
1655791310000|2022-06-21 06:01:50|824.54|815.44|824.14|815.04|824.54|815.44|824.14|815.04|10
1655791320000|2022-06-21 06:02:00|824.15|815.05|824.83|815.73|824.93|815.83|824.13|815.03|8
1655791330000|2022-06-21 06:02:10|824.75|815.65|824.53|815.43|824.75|815.65|824.53|815.43|14
1655791340000|2022-06-21 06:02:20|824.54|815.44|824.5|815.4|824.75|815.65|824.34|815.24|15
1655791350000|2022-06-21 06:02:30|824.49|815.39|824.39|815.29|824.8|815.7|824.39|815.29|15
1655791360000|2022-06-21 06:02:40|824.65|815.55|823.99|814.89|824.65|815.55|823.94|814.84|9
1655791370000|2022-06-21 06:02:50|824.05|814.95|824.62|815.52|824.76|815.66|824.05|814.95|10
1655791380000|2022-06-21 06:03:00|825.55|816.45|824.66|815.56|825.55|816.45|824.66|815.56|9
1655791390000|2022-06-21 06:03:10|824.89|815.79|825.18|816.08|825.35|816.25|824.68|815.58|10
1655791400000|2022-06-21 06:03:20|824.83|815.73|825.23|816.13|825.46|816.36|824.83|815.73|3
1655791410000|2022-06-21 06:03:30|824.72|815.62|824.74|815.64|825.27|816.17|824.64|815.54|7
1655791420000|2022-06-21 06:03:40|824.53|815.43|824.37|815.27|824.66|815.56|824.36|815.26|15
1655791430000|2022-06-21 06:03:50|824.36|815.26|823.62|814.52|824.48|815.38|823.62|814.52|12
1655791440000|2022-06-21 06:04:00|823.61|814.51|823.3|814.2|823.74|814.64|822.85|813.75|19
1655791450000|2022-06-21 06:04:10|822.72|813.62|822.88|813.78|822.95|813.85|822.44|813.34|19
1655791460000|2022-06-21 06:04:20|823.05|813.95|823.68|814.58|824.06|814.96|823.05|813.95|20
1655791470000|2022-06-21 06:04:30|823.67|814.57|823.65|814.55|823.85|814.75|823.41|814.31|16
1655791480000|2022-06-21 06:04:40|823.6|814.5|823.94|814.84|823.94|814.84|823.6|814.5|9
1655791490000|2022-06-21 06:04:50|824.33|815.23|824.85|815.75|825.43|816.33|824.33|815.23|17
1655791500000|2022-06-21 06:05:00|824.86|815.76|825.14|816.04|825.15|816.05|824.86|815.76|11
1655791510000|2022-06-21 06:05:10|825.63|816.53|825.72|816.62|825.87|816.77|825.49|816.39|32
1655791520000|2022-06-21 06:05:20|825.9|816.8|826.27|817.17|826.68|817.58|825.9|816.8|25
1655791530000|2022-06-21 06:05:30|826.67|817.57|825.92|816.82|826.67|817.57|825.52|816.42|31
1655791540000|2022-06-21 06:05:40|825.85|816.75|825.61|816.51|826.05|816.95|825.41|816.31|15
1655791550000|2022-06-21 06:05:50|825.7|816.6|824.52|815.42|825.7|816.6|824.52|815.42|22
1655791560000|2022-06-21 06:06:00|824.51|815.41|823.64|814.54|824.6|815.5|823.59|814.49|11
1655791570000|2022-06-21 06:06:10|823.63|814.53|822.73|813.63|823.63|814.53|822.43|813.33|21
1655791580000|2022-06-21 06:06:20|822.74|813.64|822.75|813.65|822.76|813.66|822.7|813.6|11
1655791590000|2022-06-21 06:06:30|822.76|813.66|823.47|814.37|823.64|814.54|822.76|813.66|19
1655791600000|2022-06-21 06:06:40|823.5|814.4|825.08|815.98|825.31|816.21|823.5|814.4|23
1655791610000|2022-06-21 06:06:50|824.66|815.56|824.73|815.63|824.73|815.63|824.66|815.56|7
1655791620000|2022-06-21 06:07:00|825.35|816.25|828.03|818.93|828.08|818.98|825.15|816.05|25
1655791630000|2022-06-21 06:07:10|827.63|818.53|830.04|820.94|830.04|820.94|827.29|818.19|37
1655791640000|2022-06-21 06:07:20|830.12|821.02|828.57|819.47|830.29|821.19|828.47|819.37|36
1655791650000|2022-06-21 06:07:30|828.63|819.53|830.46|821.36|830.51|821.41|828.47|819.37|32
1655791660000|2022-06-21 06:07:40|830.49|821.39|829.93|820.83|830.89|821.79|829.72|820.62|34
1655791670000|2022-06-21 06:07:50|829.87|820.77|829.7|820.6|829.87|820.77|829.4|820.3|27
1655791680000|2022-06-21 06:08:00|829.75|820.65|828.81|819.71|830.05|820.95|828.28|819.18|21
1655791690000|2022-06-21 06:08:10|828.75|819.65|827.45|818.35|829.05|819.95|827|817.9|22
1655791700000|2022-06-21 06:08:20|826.97|817.87|826.66|817.56|827.45|818.35|826.5|817.4|13
1655791710000|2022-06-21 06:08:30|826.46|817.36|827.9|818.8|828.15|819.05|826.46|817.36|21
1655791720000|2022-06-21 06:08:40|827.88|818.78|827.7|818.6|828.02|818.92|827.52|818.42|19
1655791730000|2022-06-21 06:08:50|827.75|818.65|826.69|817.59|828.34|819.24|826.57|817.47|22
1655791740000|2022-06-21 06:09:00|826.57|817.47|826.47|817.37|826.68|817.58|826.47|817.37|5
1655791750000|2022-06-21 06:09:10|826.5|817.4|827.44|818.34|828.03|818.93|826.5|817.4|22
1655791760000|2022-06-21 06:09:20|827.64|818.54|826.85|817.75|827.64|818.54|826.59|817.49|21
1655791770000|2022-06-21 06:09:30|826.9|817.8|827.34|818.24|827.34|818.24|826.9|817.8|15
1655791780000|2022-06-21 06:09:40|827.4|818.3|827.6|818.5|827.6|818.5|827.07|817.97|19
1655791790000|2022-06-21 06:09:50|827.72|818.62|827.86|818.76|828.49|819.39|827.47|818.37|11
1655791800000|2022-06-21 06:10:00|827.83|818.73|827.68|818.58|828|818.9|827.52|818.42|21
1655791810000|2022-06-21 06:10:10|827.8|818.7|828.15|819.05|828.4|819.3|827.73|818.63|20
1655791820000|2022-06-21 06:10:20|828.2|819.1|828.04|818.94|828.9|819.8|828|818.9|20
1655791830000|2022-06-21 06:10:30|828.1|819|828.53|819.43|829.3|820.2|828.1|819|22
1655791840000|2022-06-21 06:10:40|828.55|819.45|828.48|819.38|828.68|819.58|828.48|819.38|21
1655791850000|2022-06-21 06:10:50|828.56|819.46|828.68|819.58|828.7|819.6|828.53|819.43|13
1655791860000|2022-06-21 06:11:00|828.61|819.51|828.68|819.58|828.68|819.58|828.59|819.49|5
1655791870000|2022-06-21 06:11:10|828.57|819.47|828.46|819.36|828.76|819.66|828.46|819.36|7
1655791880000|2022-06-21 06:11:20|828.55|819.45|828.16|819.06|828.68|819.58|828.14|819.04|11
1655791890000|2022-06-21 06:11:30|828.35|819.25|828.44|819.34|828.44|819.34|828.03|818.93|12
1655791900000|2022-06-21 06:11:40|828.25|819.15|826.96|817.86|828.28|819.18|826.9|817.8|15
1655791910000|2022-06-21 06:11:50|827.05|817.95|826.31|817.21|827.05|817.95|826.18|817.08|18
1655791920000|2022-06-21 06:12:00|826.38|817.28|826.71|817.61|826.93|817.83|826.29|817.19|16
1655791930000|2022-06-21 06:12:10|826.76|817.66|826.55|817.45|827.31|818.21|826.5|817.4|18
1655791940000|2022-06-21 06:12:20|826.65|817.55|826.73|817.63|826.73|817.63|826.54|817.44|8
1655791950000|2022-06-21 06:12:30|826.53|817.43|826.43|817.33|826.72|817.62|826.36|817.26|10
1655791960000|2022-06-21 06:12:40|826.46|817.36|826.6|817.5|826.76|817.66|826.44|817.34|22
1655791970000|2022-06-21 06:12:50|826.65|817.55|827.68|818.58|827.8|818.7|826.65|817.55|22
1655791980000|2022-06-21 06:13:00|827.63|818.53|827.04|817.94|828.26|819.16|827.04|817.94|13
1655791990000|2022-06-21 06:13:10|826.75|817.65|826.85|817.75|826.95|817.85|826.34|817.24|15
1655792000000|2022-06-21 06:13:20|826.9|817.8|827.41|818.31|827.55|818.45|826.9|817.8|18
1655792010000|2022-06-21 06:13:30|827.65|818.55|827.47|818.37|827.76|818.66|827.32|818.22|7
1655792020000|2022-06-21 06:13:40|827.59|818.49|827.34|818.24|827.59|818.49|827.17|818.07|7
1655792030000|2022-06-21 06:13:50|827.55|818.45|827.47|818.37|827.55|818.45|827.21|818.11|14
1655792040000|2022-06-21 06:14:00|827.3|818.2|827.3|818.2|827.47|818.37|827.12|818.02|6
1655792050000|2022-06-21 06:14:10|827.47|818.37|827.47|818.37|827.75|818.65|827.3|818.2|14
1655792060000|2022-06-21 06:14:20|827.3|818.2|827.48|818.38|828.25|819.15|827.18|818.08|23
1655792070000|2022-06-21 06:14:30|827.18|818.08|827.58|818.48|827.58|818.48|827.18|818.08|19
1655792080000|2022-06-21 06:14:40|827.6|818.5|827.75|818.65|827.8|818.7|827.57|818.47|12
1655792090000|2022-06-21 06:14:50|827.8|818.7|828.14|819.04|828.3|819.2|827.8|818.7|9
1655792100000|2022-06-21 06:15:00|827.84|818.74|827.05|817.95|828.44|819.34|826.87|817.77|14
1655792110000|2022-06-21 06:15:10|827.04|817.94|827.15|818.05|827.15|818.05|826.66|817.56|18
1655792120000|2022-06-21 06:15:20|827.05|817.95|827.84|818.74|827.98|818.88|827|817.9|29
1655792130000|2022-06-21 06:15:30|828.08|818.98|827.85|818.75|828.75|819.65|827.85|818.75|11
1655792140000|2022-06-21 06:15:40|828.36|819.26|827.29|818.19|828.36|819.26|827.17|818.07|22
1655792150000|2022-06-21 06:15:50|827.32|818.22|827.29|818.19|827.4|818.3|827.22|818.12|19
1655792160000|2022-06-21 06:16:00|827.33|818.23|826.44|817.34|827.38|818.28|826.15|817.05|20
1655792170000|2022-06-21 06:16:10|826.04|816.94|826.25|817.15|826.25|817.15|825.94|816.84|11
1655792180000|2022-06-21 06:16:20|826.37|817.27|825.94|816.84|826.51|817.41|825.88|816.78|7
1655792190000|2022-06-21 06:16:30|826.3|817.2|825.78|816.68|826.75|817.65|825.78|816.68|24
1655792200000|2022-06-21 06:16:40|825.77|816.67|825.44|816.34|825.89|816.79|825.04|815.94|21
1655792210000|2022-06-21 06:16:50|825.17|816.07|824.64|815.54|825.45|816.35|824.64|815.54|13
1655792220000|2022-06-21 06:17:00|825.4|816.3|824.93|815.83|825.4|816.3|824.78|815.68|9
1655792230000|2022-06-21 06:17:10|824.98|815.88|824.88|815.78|825.1|816|824.88|815.78|4
1655792240000|2022-06-21 06:17:20|825.03|815.93|824.75|815.65|825.27|816.17|824.51|815.41|14
1655792250000|2022-06-21 06:17:30|824.81|815.71|824.43|815.33|824.81|815.71|824.39|815.29|7
1655792260000|2022-06-21 06:17:40|824.5|815.4|824.54|815.44|824.69|815.59|824.14|815.04|13
1655792270000|2022-06-21 06:17:50|824.34|815.24|823.95|814.85|824.6|815.5|823.95|814.85|9
1655792280000|2022-06-21 06:18:00|823.85|814.75|824.25|815.15|824.41|815.31|823.71|814.61|4
1655792290000|2022-06-21 06:18:10|824.41|815.31|823.4|814.3|824.41|815.31|823.2|814.1|14
1655792300000|2022-06-21 06:18:20|823.5|814.4|823.7|814.6|823.7|814.6|823.45|814.35|15
1655792310000|2022-06-21 06:18:30|823.75|814.65|823.53|814.43|823.87|814.77|823.4|814.3|11
1655792320000|2022-06-21 06:18:40|823.43|814.33|823.53|814.43|823.65|814.55|823.4|814.3|14
1655792330000|2022-06-21 06:18:50|823.9|814.8|823.72|814.62|823.9|814.8|823.34|814.24|5
1655792340000|2022-06-21 06:19:00|823.37|814.27|822.97|813.87|823.75|814.65|822.97|813.87|14
1655792350000|2022-06-21 06:19:10|823.05|813.95|824.08|814.98|824.13|815.03|823.05|813.95|29
1655792360000|2022-06-21 06:19:20|824.04|814.94|824.62|815.52|824.85|815.75|824.04|814.94|15
1655792370000|2022-06-21 06:19:30|824.76|815.66|824.55|815.45|824.76|815.66|824.25|815.15|9
1655792380000|2022-06-21 06:19:40|824.47|815.37|824.3|815.2|824.47|815.37|824.02|814.92|14
1655792390000|2022-06-21 06:19:50|824.47|815.37|823.82|814.72|824.47|815.37|823.82|814.72|19
1655792400000|2022-06-21 06:20:00|823.4|814.3|822.64|813.54|823.65|814.55|822.49|813.39|14
1655792410000|2022-06-21 06:20:10|822.79|813.69|823.06|813.96|823.35|814.25|822.74|813.64|10
1655792420000|2022-06-21 06:20:20|823.3|814.2|823.6|814.5|823.75|814.65|823.29|814.19|13
1655792430000|2022-06-21 06:20:30|823.7|814.6|823.55|814.45|824.14|815.04|823.42|814.32|7
1655792440000|2022-06-21 06:20:40|823.76|814.66|823.38|814.28|823.76|814.66|823.19|814.09|6
1655792450000|2022-06-21 06:20:50|823.6|814.5|823.38|814.28|823.6|814.5|823.38|814.28|2
1655792460000|2022-06-21 06:21:00|823.44|814.34|822.54|813.44|823.44|814.34|822.43|813.33|10
1655792470000|2022-06-21 06:21:10|822.41|813.31|821.55|812.45|822.54|813.44|821.52|812.42|17
1655792480000|2022-06-21 06:21:20|821.42|812.32|822.26|813.16|822.26|813.16|821.32|812.22|12
1655792490000|2022-06-21 06:21:30|822.2|813.1|821.46|812.36|822.26|813.16|821.41|812.31|14
1655792500000|2022-06-21 06:21:40|821.52|812.42|822.18|813.08|822.3|813.2|821.52|812.42|11
1655792510000|2022-06-21 06:21:50|822.08|812.98|822.2|813.1|822.4|813.3|821.63|812.53|4
1655792520000|2022-06-21 06:22:00|822.5|813.4|821.73|812.63|822.7|813.6|821.73|812.63|8
1655792530000|2022-06-21 06:22:10|822.36|813.26|822.4|813.3|822.4|813.3|822.13|813.03|3
1655792540000|2022-06-21 06:22:20|822.13|813.03|821.68|812.58|822.13|813.03|821.68|812.58|2
1655792550000|2022-06-21 06:22:30|822.4|813.3|822.14|813.04|822.65|813.55|821.8|812.7|22
1655792560000|2022-06-21 06:22:40|822.17|813.07|822.53|813.43|822.53|813.43|822.14|813.04|14
1655792570000|2022-06-21 06:22:50|822.38|813.28|823.21|814.11|823.22|814.12|822.38|813.28|14
1655792580000|2022-06-21 06:23:00|823.18|814.08|822.9|813.8|823.65|814.55|822.9|813.8|18
1655792590000|2022-06-21 06:23:10|822.86|813.76|822.52|813.42|822.86|813.76|822.36|813.26|11
1655792600000|2022-06-21 06:23:20|822.61|813.51|822.51|813.41|822.61|813.51|822.36|813.26|5
1655792610000|2022-06-21 06:23:30|822.46|813.36|822.51|813.41|822.71|813.61|822.22|813.12|10
1655792620000|2022-06-21 06:23:40|822.48|813.38|823.38|814.28|823.41|814.31|822.48|813.38|26
1655792630000|2022-06-21 06:23:50|823.62|814.52|823.3|814.2|823.74|814.64|823.3|814.2|14
1655792640000|2022-06-21 06:24:00|823.27|814.17|823.3|814.2|823.45|814.35|823.15|814.05|8
1655792650000|2022-06-21 06:24:10|822.95|813.85|822.85|813.75|823.44|814.34|822.83|813.73|5
1655792660000|2022-06-21 06:24:20|823.5|814.4|822.97|813.87|823.5|814.4|822.61|813.51|18
1655792670000|2022-06-21 06:24:30|822.82|813.72|823.88|814.78|823.92|814.82|822.82|813.72|21
1655792680000|2022-06-21 06:24:40|823.83|814.73|824.63|815.53|824.63|815.53|823.83|814.73|18
1655792690000|2022-06-21 06:24:50|824.45|815.35|824.77|815.67|824.91|815.81|824.39|815.29|17
1655792700000|2022-06-21 06:25:00|824.87|815.77|825.47|816.37|825.47|816.37|824.87|815.77|13
1655792710000|2022-06-21 06:25:10|824.93|815.83|824.71|815.61|825.7|816.6|824.71|815.61|16
1655792720000|2022-06-21 06:25:20|824.8|815.7|824.56|815.46|824.8|815.7|824.56|815.46|6
1655792730000|2022-06-21 06:25:30|824.63|815.53|823.66|814.56|824.64|815.54|823.66|814.56|11
1655792740000|2022-06-21 06:25:40|823.55|814.45|823.54|814.44|823.71|814.61|823.35|814.25|12
1655792750000|2022-06-21 06:25:50|823.41|814.31|823.63|814.53|823.85|814.75|823.41|814.31|10
1655792760000|2022-06-21 06:26:00|823.54|814.44|824.64|815.54|824.64|815.54|823.45|814.35|22
1655792770000|2022-06-21 06:26:10|824.43|815.33|824.65|815.55|824.65|815.55|824.21|815.11|12
1655792780000|2022-06-21 06:26:20|824.85|815.75|824.82|815.72|825.31|816.21|824.75|815.65|16
1655792790000|2022-06-21 06:26:30|824.87|815.77|824.61|815.51|824.94|815.84|824.61|815.51|9
1655792800000|2022-06-21 06:26:40|824.73|815.63|823.89|814.79|824.73|815.63|823.89|814.79|9
1655792810000|2022-06-21 06:26:50|823.73|814.63|823.57|814.47|823.73|814.63|823.57|814.47|5
1655792820000|2022-06-21 06:27:00|823.4|814.3|823.57|814.47|823.57|814.47|823.19|814.09|14
1655792830000|2022-06-21 06:27:10|823.61|814.51|823.57|814.47|823.62|814.52|823.17|814.07|14
1655792840000|2022-06-21 06:27:20|823.45|814.35|822.79|813.69|823.45|814.35|822.67|813.57|11
1655792850000|2022-06-21 06:27:30|822.76|813.66|822.79|813.69|822.79|813.69|822.76|813.66|2
1655792860000|2022-06-21 06:27:40|823.1|814|822.95|813.85|823.19|814.09|822.9|813.8|14
1655792870000|2022-06-21 06:27:50|823|813.9|823.35|814.25|823.65|814.55|822.9|813.8|13
1655792880000|2022-06-21 06:28:00|823.65|814.55|822.43|813.33|823.65|814.55|822.43|813.33|11
1655792890000|2022-06-21 06:28:10|822.6|813.5|822.25|813.15|822.7|813.6|822.13|813.03|13
1655792900000|2022-06-21 06:28:20|822.35|813.25|821.71|812.61|822.57|813.47|821.46|812.36|14
1655792910000|2022-06-21 06:28:30|821.88|812.78|822.21|813.11|822.21|813.11|821.88|812.78|2
1655792920000|2022-06-21 06:28:40|821.88|812.78|822.21|813.11|822.21|813.11|821.88|812.78|2
1655792950000|2022-06-21 06:29:10|822.05|812.95|822.05|812.95|822.05|812.95|822.05|812.95|1
1655795260000|2022-06-21 07:07:40|822.42|813.32|822.65|813.55|822.93|813.83|822.24|813.14|9
1655795270000|2022-06-21 07:07:50|822.9|813.8|822.53|813.43|822.9|813.8|822.06|812.96|9
1655795290000|2022-06-21 07:08:10|822.85|813.75|822.08|812.98|822.85|813.75|822.07|812.97|8
1655795300000|2022-06-21 07:08:20|822.09|812.99|822.53|813.43|822.55|813.45|822.09|812.99|33
1655795310000|2022-06-21 07:08:30|822.38|813.28|822.48|813.38|823.02|813.92|822.29|813.19|22
1655795320000|2022-06-21 07:08:40|822.5|813.4|822.52|813.42|822.56|813.46|822.5|813.4|10
1655795330000|2022-06-21 07:08:50|822.51|813.41|822.52|813.42|822.52|813.42|822.51|813.41|8
1655795340000|2022-06-21 07:09:00|822.37|813.27|822.54|813.44|822.54|813.44|822.37|813.27|27
1655795350000|2022-06-21 07:09:10|822.55|813.45|823.08|813.98|823.08|813.98|822.55|813.45|7
1655795360000|2022-06-21 07:09:20|823.25|814.15|823.09|813.99|823.25|814.15|823.09|813.99|2
1655795370000|2022-06-21 07:09:30|823.27|814.17|823.07|813.97|823.27|814.17|823.07|813.97|3
1655795380000|2022-06-21 07:09:40|823.3|814.2|822.73|813.63|823.32|814.22|822.72|813.62|5
1655795390000|2022-06-21 07:09:50|822.51|813.41|822.74|813.64|822.76|813.66|822.51|813.41|5
1655795400000|2022-06-21 07:10:00|822.75|813.65|821.47|812.37|822.86|813.76|821.47|812.37|18
1655795410000|2022-06-21 07:10:10|821.45|812.35|822.05|812.95|822.06|812.96|821.45|812.35|4
1655795420000|2022-06-21 07:10:20|822.04|812.94|821.74|812.64|822.1|813|821.74|812.64|6
1655795430000|2022-06-21 07:10:30|821.73|812.63|821.69|812.59|821.73|812.63|821.65|812.55|12
1655795440000|2022-06-21 07:10:40|822.14|813.04|822.04|812.94|822.14|813.04|822.04|812.94|11
1655795450000|2022-06-21 07:10:50|822.03|812.93|821.99|812.89|822.08|812.98|821.99|812.89|6
1655795460000|2022-06-21 07:11:00|821.94|812.84|822.03|812.93|822.03|812.93|821.94|812.84|2
1655795470000|2022-06-21 07:11:10|821.78|812.68|821.84|812.74|821.84|812.74|821.78|812.68|2
1655795480000|2022-06-21 07:11:20|821.91|812.81|822.21|813.11|822.22|813.12|821.91|812.81|9
1655795490000|2022-06-21 07:11:30|822.2|813.1|822.15|813.05|822.2|813.1|822.15|813.05|3
1655795500000|2022-06-21 07:11:40|822.25|813.15|821.81|812.71|822.25|813.15|821.81|812.71|8
1655795510000|2022-06-21 07:11:50|821.82|812.72|822|812.9|822.05|812.95|821.82|812.72|4
1655795520000|2022-06-21 07:12:00|822.05|812.95|822.05|812.95|822.05|812.95|821.79|812.69|3
1655795530000|2022-06-21 07:12:10|822.09|812.99|822.05|812.95|822.1|813|822.05|812.95|3
1655795540000|2022-06-21 07:12:20|822.15|813.05|822.05|812.95|822.45|813.35|822.05|812.95|5
1655795550000|2022-06-21 07:12:30|821.98|812.88|822.05|812.95|822.05|812.95|821.98|812.88|2
1655795580000|2022-06-21 07:13:00|821.6|812.5|822.05|812.95|822.05|812.95|821.6|812.5|5
1655795590000|2022-06-21 07:13:10|821.97|812.87|821.95|812.85|821.97|812.87|821.95|812.85|2
1655795600000|2022-06-21 07:13:20|822|812.9|822|812.9|822|812.9|822|812.9|1
1655795610000|2022-06-21 07:13:30|822.09|812.99|821.98|812.88|822.15|813.05|821.98|812.88|5
1655795620000|2022-06-21 07:13:40|822.05|812.95|822.09|812.99|822.25|813.15|821.98|812.88|10
1655795630000|2022-06-21 07:13:50|822.13|813.03|821.95|812.85|822.13|813.03|821.95|812.85|3
1655795640000|2022-06-21 07:14:00|822.05|812.95|821.75|812.65|822.05|812.95|821.6|812.5|9
1655795650000|2022-06-21 07:14:10|821.69|812.59|821.73|812.63|821.78|812.68|821.69|812.59|7
1655795660000|2022-06-21 07:14:20|821.78|812.68|821.75|812.65|821.78|812.68|821.62|812.52|15
1655795670000|2022-06-21 07:14:30|821.7|812.6|821.7|812.6|821.77|812.67|821.55|812.45|9
1655795680000|2022-06-21 07:14:40|821.75|812.65|821.6|812.5|821.75|812.65|821.45|812.35|10
1655795690000|2022-06-21 07:14:50|821.45|812.35|821.62|812.52|821.62|812.52|821.45|812.35|4
1655795700000|2022-06-21 07:15:00|821.6|812.5|821.35|812.25|822.08|812.98|821.35|812.25|22
1655795710000|2022-06-21 07:15:10|821.8|812.7|821.73|812.63|821.95|812.85|821.66|812.56|8
1655795720000|2022-06-21 07:15:20|821.89|812.79|821.96|812.86|821.96|812.86|821.7|812.6|9
1655795730000|2022-06-21 07:15:30|821.95|812.85|821.92|812.82|821.96|812.86|821.77|812.67|13
1655795740000|2022-06-21 07:15:40|821.93|812.83|821.81|812.71|821.93|812.83|821.74|812.64|21
1655795750000|2022-06-21 07:15:50|821.8|812.7|821.84|812.74|821.9|812.8|821.49|812.39|27
1655795760000|2022-06-21 07:16:00|821.83|812.73|821.53|812.43|821.83|812.73|821.3|812.2|16
1655795770000|2022-06-21 07:16:10|821.52|812.42|821.56|812.46|821.57|812.47|821.46|812.36|7
1655795780000|2022-06-21 07:16:20|821.55|812.45|821.74|812.64|821.81|812.71|821.55|812.45|11
1655795790000|2022-06-21 07:16:30|821.73|812.63|821.59|812.49|821.76|812.66|821.5|812.4|12
1655795800000|2022-06-21 07:16:40|821.58|812.48|821.48|812.38|821.58|812.48|821.44|812.34|9
1655795810000|2022-06-21 07:16:50|821.49|812.39|821.43|812.33|821.64|812.54|821.43|812.33|5
1655795820000|2022-06-21 07:17:00|821.42|812.32|820.99|811.89|821.75|812.65|820.97|811.87|21
1655795830000|2022-06-21 07:17:10|821.14|812.04|821.11|812.01|821.37|812.27|821.08|811.98|9
1655795840000|2022-06-21 07:17:20|821.05|811.95|820.98|811.88|821.15|812.05|820.98|811.88|10
1655795850000|2022-06-21 07:17:30|820.99|811.89|820.84|811.74|821.07|811.97|820.79|811.69|11
1655795860000|2022-06-21 07:17:40|820.79|811.69|820.68|811.58|820.81|811.71|820.25|811.15|18
1655795870000|2022-06-21 07:17:50|820.72|811.62|820.48|811.38|820.72|811.62|820.47|811.37|7
1655795880000|2022-06-21 07:18:00|820.18|811.08|820.44|811.34|820.53|811.43|820.18|811.08|12
1655795890000|2022-06-21 07:18:10|820.42|811.32|820.43|811.33|820.49|811.39|820.41|811.31|6
1655795900000|2022-06-21 07:18:20|820.42|811.32|820.15|811.05|820.62|811.52|820.08|810.98|9
1655795910000|2022-06-21 07:18:30|820.1|811|820.11|811.01|820.27|811.17|820.1|811|8
1655795920000|2022-06-21 07:18:40|819.81|810.71|819.8|810.7|819.89|810.79|819.62|810.52|9
1655795930000|2022-06-21 07:18:50|819.52|810.42|819.87|810.77|819.88|810.78|819.52|810.42|7
1655795940000|2022-06-21 07:19:00|819.83|810.73|819.8|810.7|819.96|810.86|819.46|810.36|24
1655795950000|2022-06-21 07:19:10|819.24|810.14|819.6|810.5|819.82|810.72|819.24|810.14|24
1655795960000|2022-06-21 07:19:20|819.61|810.51|819.85|810.75|819.93|810.83|819.61|810.51|26
1655795970000|2022-06-21 07:19:30|819.56|810.46|819.75|810.65|819.86|810.76|819.43|810.33|21
1655795980000|2022-06-21 07:19:40|819.35|810.25|819.73|810.63|819.8|810.7|819.35|810.25|16
1655795990000|2022-06-21 07:19:50|819.76|810.66|819.74|810.64|819.91|810.81|819.51|810.41|24
1655796000000|2022-06-21 07:20:00|819.71|810.61|818.08|808.98|819.95|810.85|818.06|808.96|25
1655796010000|2022-06-21 07:20:10|817.95|808.85|818.55|809.45|818.55|809.45|817.95|808.85|9
1655796020000|2022-06-21 07:20:20|818.3|809.2|819|809.9|819.05|809.95|818.3|809.2|4
1655796030000|2022-06-21 07:20:30|818.65|809.55|819.05|809.95|819.05|809.95|818.65|809.55|4
1655796040000|2022-06-21 07:20:40|818.87|809.77|818.83|809.73|818.87|809.77|818.72|809.62|14
1655796050000|2022-06-21 07:20:50|818.84|809.74|818.23|809.13|818.84|809.74|818.23|809.13|8
1655796060000|2022-06-21 07:21:00|818.22|809.12|818.13|809.03|818.22|809.12|818.12|809.02|15
1655796070000|2022-06-21 07:21:10|818.1|809|817.9|808.8|818.17|809.07|817.82|808.72|12
1655796080000|2022-06-21 07:21:20|818.1|809|818|808.9|818.48|809.38|817.9|808.8|18
1655796090000|2022-06-21 07:21:30|817.95|808.85|818.71|809.61|818.77|809.67|817.95|808.85|22
1655796100000|2022-06-21 07:21:40|818.74|809.64|818.4|809.3|818.74|809.64|818.4|809.3|4
1655796110000|2022-06-21 07:21:50|818.46|809.36|818.55|809.45|818.75|809.65|818.36|809.26|13
1655796120000|2022-06-21 07:22:00|818.49|809.39|818.36|809.26|818.59|809.49|818.36|809.26|4
1655796130000|2022-06-21 07:22:10|818.65|809.55|818.59|809.49|818.65|809.55|818.39|809.29|9
1655796140000|2022-06-21 07:22:20|818.4|809.3|818.41|809.31|818.44|809.34|818.29|809.19|7
1655796150000|2022-06-21 07:22:30|818.24|809.14|818.24|809.14|818.52|809.42|818.24|809.14|3
1655796160000|2022-06-21 07:22:40|818.6|809.5|818.53|809.43|818.6|809.5|818.44|809.34|9
1655796170000|2022-06-21 07:22:50|818.25|809.15|818.5|809.4|818.59|809.49|818.09|808.99|10
1655796180000|2022-06-21 07:23:00|818.18|809.08|818.18|809.08|818.19|809.09|818.11|809.01|8
1655796190000|2022-06-21 07:23:10|818.2|809.1|818.31|809.21|818.65|809.55|818.12|809.02|7
1655796200000|2022-06-21 07:23:20|818.26|809.16|818.11|809.01|818.26|809.16|818.01|808.91|5
1655796210000|2022-06-21 07:23:30|818.13|809.03|818.13|809.03|818.13|809.03|818.13|809.03|1
1655796220000|2022-06-21 07:23:40|818.11|809.01|818.11|809.01|818.15|809.05|818.01|808.91|6
1655796230000|2022-06-21 07:23:50|818.14|809.04|818.51|809.41|818.51|809.41|818.14|809.04|7
1655796240000|2022-06-21 07:24:00|818.34|809.24|818.26|809.16|818.51|809.41|818.01|808.91|9
1655796250000|2022-06-21 07:24:10|818.16|809.06|818.32|809.22|818.63|809.53|818.13|809.03|15
1655796260000|2022-06-21 07:24:20|818.29|809.19|818.42|809.32|818.51|809.41|818.26|809.16|9
1655796270000|2022-06-21 07:24:30|818.32|809.22|819.5|810.4|819.5|810.4|818.29|809.19|17
1655796280000|2022-06-21 07:24:40|819.62|810.52|819.8|810.7|819.88|810.78|819.45|810.35|15
1655796290000|2022-06-21 07:24:50|819.75|810.65|819.65|810.55|819.75|810.65|819.65|810.55|2
1655796300000|2022-06-21 07:25:00|819.29|810.19|819.7|810.6|819.83|810.73|819.29|810.19|12
1655796310000|2022-06-21 07:25:10|819.6|810.5|819.7|810.6|819.79|810.69|819.45|810.35|19
1655796320000|2022-06-21 07:25:20|820|810.9|819.77|810.67|820|810.9|819.66|810.56|9
1655796330000|2022-06-21 07:25:30|819.86|810.76|819.86|810.76|819.86|810.76|819.76|810.66|23
1655796340000|2022-06-21 07:25:40|819.77|810.67|819.71|810.61|819.86|810.76|819.68|810.58|24
1655796350000|2022-06-21 07:25:50|819.7|810.6|819.86|810.76|819.86|810.76|819.7|810.6|17
1655796360000|2022-06-21 07:26:00|819.8|810.7|819.83|810.73|819.9|810.8|819.76|810.66|20
1655796370000|2022-06-21 07:26:10|819.87|810.77|819.78|810.68|819.87|810.77|819.72|810.62|12
1655796380000|2022-06-21 07:26:20|819.79|810.69|819.87|810.77|820.06|810.96|819.78|810.68|17
1655796390000|2022-06-21 07:26:30|820.27|811.17|819.86|810.76|820.46|811.36|819.78|810.68|12
1655796400000|2022-06-21 07:26:40|819.82|810.72|819.9|810.8|820.18|811.08|819.82|810.72|12
1655796410000|2022-06-21 07:26:50|820.14|811.04|820.08|810.98|820.6|811.5|819.95|810.85|16
1655796420000|2022-06-21 07:27:00|820.12|811.02|820.04|810.94|820.49|811.39|820.03|810.93|12
1655796430000|2022-06-21 07:27:10|820.03|810.93|820.14|811.04|820.15|811.05|820.03|810.93|14
1655796440000|2022-06-21 07:27:20|820.13|811.03|820.24|811.14|820.24|811.14|820.13|811.03|16
1655796450000|2022-06-21 07:27:30|820.25|811.15|820.34|811.24|820.34|811.24|820.25|811.15|15
1655796460000|2022-06-21 07:27:40|820.35|811.25|820.31|811.21|820.35|811.25|820.31|811.21|7
1655796470000|2022-06-21 07:27:50|820.3|811.2|820.42|811.32|820.68|811.58|820.3|811.2|11
1655796480000|2022-06-21 07:28:00|820.38|811.28|820.59|811.49|820.59|811.49|820.38|811.28|13
1655796490000|2022-06-21 07:28:10|820.58|811.48|820.41|811.31|820.6|811.5|820.29|811.19|15
1655796500000|2022-06-21 07:28:20|820.29|811.19|820.39|811.29|820.64|811.54|820.29|811.19|14
1655796510000|2022-06-21 07:28:30|820.41|811.31|820.51|811.41|820.6|811.5|820.41|811.31|15
1655796520000|2022-06-21 07:28:40|820.52|811.42|820.67|811.57|820.68|811.58|820.38|811.28|12
1655796530000|2022-06-21 07:28:50|820.44|811.34|820.45|811.35|820.45|811.35|820.44|811.34|4
1655796540000|2022-06-21 07:29:00|820.67|811.57|820.61|811.51|820.86|811.76|820.28|811.18|24
1655796550000|2022-06-21 07:29:10|820.72|811.62|820.67|811.57|820.74|811.64|820.52|811.42|14
1655796560000|2022-06-21 07:29:20|820.68|811.58|820.69|811.59|820.73|811.63|820.55|811.45|12
1655796570000|2022-06-21 07:29:30|820.68|811.58|820.62|811.52|820.73|811.63|820.46|811.36|25
1655796580000|2022-06-21 07:29:40|820.63|811.53|820.62|811.52|820.76|811.66|820.6|811.5|14
1655796590000|2022-06-21 07:29:50|820.53|811.43|820.6|811.5|820.61|811.51|820.53|811.43|11
1655796600000|2022-06-21 07:30:00|820.53|811.43|820.44|811.34|820.55|811.45|820.4|811.3|20
1655796610000|2022-06-21 07:30:10|820.57|811.47|820.68|811.58|820.77|811.67|820.54|811.44|19
1655796620000|2022-06-21 07:30:20|820.67|811.57|819.04|809.94|820.69|811.59|819.04|809.94|27
1655796630000|2022-06-21 07:30:30|819.05|809.95|818.76|809.66|819.05|809.95|818.61|809.51|12
1655796640000|2022-06-21 07:30:40|818.86|809.76|818.05|808.95|818.86|809.76|817.85|808.75|12
1655796650000|2022-06-21 07:30:50|818.1|809|818.05|808.95|818.36|809.26|818|808.9|6
1655796660000|2022-06-21 07:31:00|818|808.9|818.05|808.95|818.05|808.95|817.9|808.8|4
1655796670000|2022-06-21 07:31:10|817.95|808.85|818.5|809.4|818.5|809.4|817.95|808.85|15
1655796680000|2022-06-21 07:31:20|818.49|809.39|818.71|809.61|818.77|809.67|818.43|809.33|17
1655796690000|2022-06-21 07:31:30|818.77|809.67|819.26|810.16|819.38|810.28|818.67|809.57|19
1655796700000|2022-06-21 07:31:40|819.11|810.01|819.41|810.31|819.41|810.31|819.03|809.93|20
1655796710000|2022-06-21 07:31:50|819.4|810.3|819.79|810.69|819.79|810.69|819.4|810.3|21
1655796720000|2022-06-21 07:32:00|819.76|810.66|820.37|811.27|820.38|811.28|819.69|810.59|22
1655796730000|2022-06-21 07:32:10|820.33|811.23|820.47|811.37|820.56|811.46|820.33|811.23|16
1655796740000|2022-06-21 07:32:20|820.44|811.34|820.52|811.42|820.52|811.42|820.44|811.34|7
1655796750000|2022-06-21 07:32:30|820.79|811.69|820.97|811.87|821.06|811.96|820.49|811.39|10
1655796760000|2022-06-21 07:32:40|821.39|812.29|821.04|811.94|821.4|812.3|820.97|811.87|5
1655796770000|2022-06-21 07:32:50|820.84|811.74|820.78|811.68|821.03|811.93|820.78|811.68|11
1655796780000|2022-06-21 07:33:00|820.92|811.82|821.57|812.47|821.57|812.47|820.87|811.77|20
1655796790000|2022-06-21 07:33:10|821.6|812.5|821.42|812.32|821.72|812.62|821.24|812.14|20
1655796800000|2022-06-21 07:33:20|821.48|812.38|821.31|812.21|821.6|812.5|821.31|812.21|13
1655796810000|2022-06-21 07:33:30|821.21|812.11|821.09|811.99|821.35|812.25|821.05|811.95|9
1655796820000|2022-06-21 07:33:40|821.5|812.4|821.53|812.43|821.55|812.45|821.19|812.09|5
1655796830000|2022-06-21 07:33:50|821.54|812.44|821.46|812.36|821.54|812.44|821.46|812.36|12
1655796840000|2022-06-21 07:34:00|821.45|812.35|821.52|812.42|821.52|812.42|821.45|812.35|6
1655796850000|2022-06-21 07:34:10|821.51|812.41|821.59|812.49|821.61|812.51|821.51|812.41|9
1655796860000|2022-06-21 07:34:20|821.58|812.48|821.49|812.39|821.58|812.48|821.32|812.22|11
1655796870000|2022-06-21 07:34:30|821.48|812.38|821.76|812.66|821.78|812.68|821.47|812.37|10
1655796880000|2022-06-21 07:34:40|821.75|812.65|821.75|812.65|821.76|812.66|821.59|812.49|11
1655796890000|2022-06-21 07:34:50|821.82|812.72|822.25|813.15|822.25|813.15|821.61|812.51|21
1655796900000|2022-06-21 07:35:00|822.38|813.28|822.43|813.33|822.71|813.61|822.35|813.25|16
1655796910000|2022-06-21 07:35:10|822.45|813.35|822.78|813.68|822.78|813.68|822.41|813.31|19
1655796920000|2022-06-21 07:35:20|822.71|813.61|821.93|812.83|822.71|813.61|821.81|812.71|18
1655796930000|2022-06-21 07:35:30|821.94|812.84|821.75|812.65|821.95|812.85|821.59|812.49|15
1655796940000|2022-06-21 07:35:40|821.67|812.57|821.8|812.7|821.81|812.71|821.66|812.56|11
1655796950000|2022-06-21 07:35:50|821.79|812.69|821.78|812.68|821.84|812.74|821.68|812.58|6
1655796960000|2022-06-21 07:36:00|821.77|812.67|821.76|812.66|821.85|812.75|821.76|812.66|7
1655796970000|2022-06-21 07:36:10|821.75|812.65|821.73|812.63|821.82|812.72|821.73|812.63|5
1655796980000|2022-06-21 07:36:20|821.72|812.62|821.71|812.61|821.76|812.66|821.71|812.61|4
1655796990000|2022-06-21 07:36:30|821.7|812.6|821.69|812.59|821.7|812.6|821.69|812.59|2
1655797000000|2022-06-21 07:36:40|821.68|812.58|821.77|812.67|821.81|812.71|821.63|812.53|10
1655797010000|2022-06-21 07:36:50|821.75|812.65|821.77|812.67|821.83|812.73|821.75|812.65|12
1655797020000|2022-06-21 07:37:00|821.79|812.69|821.73|812.63|821.85|812.75|821.73|812.63|8
1655797030000|2022-06-21 07:37:10|821.77|812.67|821.75|812.65|821.77|812.67|821.75|812.65|3
1655797040000|2022-06-21 07:37:20|821.76|812.66|821.73|812.63|821.76|812.66|821.68|812.58|6
1655797050000|2022-06-21 07:37:30|821.72|812.62|821.71|812.61|821.82|812.72|821.64|812.54|5
1655797060000|2022-06-21 07:37:40|821.7|812.6|821.69|812.59|821.7|812.6|821.63|812.53|4
1655797070000|2022-06-21 07:37:50|821.77|812.67|821.66|812.56|821.78|812.68|821.63|812.53|12
1655797080000|2022-06-21 07:38:00|821.67|812.57|821.83|812.73|821.87|812.77|821.65|812.55|15
1655797090000|2022-06-21 07:38:10|821.74|812.64|821.81|812.71|821.83|812.73|821.58|812.48|7
1655797100000|2022-06-21 07:38:20|821.84|812.74|821.78|812.68|821.84|812.74|821.75|812.65|8
1655797110000|2022-06-21 07:38:30|821.84|812.74|821.7|812.6|821.9|812.8|821.5|812.4|13
1655797120000|2022-06-21 07:38:40|821.68|812.58|821.68|812.58|821.69|812.59|821.47|812.37|9
1655797130000|2022-06-21 07:38:50|821.45|812.35|821.65|812.55|821.68|812.58|821.44|812.34|12
1655797140000|2022-06-21 07:39:00|821.66|812.56|821.64|812.54|821.66|812.56|821.5|812.4|8
1655797150000|2022-06-21 07:39:10|821.63|812.53|821.62|812.52|821.65|812.55|821.47|812.37|12
1655797160000|2022-06-21 07:39:20|821.47|812.37|821.44|812.34|821.66|812.56|821.31|812.21|14
1655797170000|2022-06-21 07:39:30|821.59|812.49|821.47|812.37|821.66|812.56|821.39|812.29|9
1655797180000|2022-06-21 07:39:40|821.5|812.4|821.64|812.54|821.65|812.55|821.37|812.27|12
1655797190000|2022-06-21 07:39:50|821.63|812.53|821.04|811.94|821.63|812.53|821.01|811.91|12
1655797200000|2022-06-21 07:40:00|821.02|811.92|820.95|811.85|821.04|811.94|820.94|811.84|12
1655797210000|2022-06-21 07:40:10|820.94|811.84|820.91|811.81|820.96|811.86|820.87|811.77|10
1655797220000|2022-06-21 07:40:20|820.92|811.82|820.87|811.77|820.92|811.82|820.87|811.77|8
1655797230000|2022-06-21 07:40:30|820.83|811.73|820.83|811.73|820.87|811.77|820.82|811.72|4
1655797240000|2022-06-21 07:40:40|820.84|811.74|820.81|811.71|820.89|811.79|820.81|811.71|8
1655797250000|2022-06-21 07:40:50|820.8|811.7|820.68|811.58|820.85|811.75|820.52|811.42|9
1655797260000|2022-06-21 07:41:00|820.7|811.6|820.78|811.68|820.8|811.7|820.67|811.57|6
1655797270000|2022-06-21 07:41:10|820.77|811.67|820.05|810.95|820.77|811.67|820.05|810.95|8
1655797280000|2022-06-21 07:41:20|820.03|810.93|819.98|810.88|820.05|810.95|819.93|810.83|10
1655797290000|2022-06-21 07:41:30|819.95|810.85|820.25|811.15|820.25|811.15|819.9|810.8|12
1655797300000|2022-06-21 07:41:40|820.24|811.14|820.25|811.15|820.41|811.31|820.24|811.14|11
1655797310000|2022-06-21 07:41:50|820.26|811.16|820.25|811.15|820.36|811.26|820.25|811.15|9
1655797330000|2022-06-21 07:42:10|820.17|811.07|819.93|810.83|820.17|811.07|819.93|810.83|18
1655797340000|2022-06-21 07:42:20|819.95|810.85|820|810.9|820.02|810.92|819.93|810.83|11
1655797350000|2022-06-21 07:42:30|820.02|810.92|820|810.9|820.05|810.95|819.9|810.8|11
1655797360000|2022-06-21 07:42:40|819.98|810.88|820.25|811.15|820.41|811.31|819.92|810.82|16
1655797370000|2022-06-21 07:42:50|820.3|811.2|820.44|811.34|820.51|811.41|820.24|811.14|16
1655797380000|2022-06-21 07:43:00|820.39|811.29|820.5|811.4|820.73|811.63|820.39|811.29|9
1655797390000|2022-06-21 07:43:10|820.72|811.62|820.71|811.61|820.72|811.62|820.71|811.61|2
1655797400000|2022-06-21 07:43:20|820.58|811.48|820.17|811.07|820.59|811.49|820.17|811.07|5
1655797410000|2022-06-21 07:43:30|820.07|810.97|820|810.9|820.44|811.34|819.96|810.86|10
1655797420000|2022-06-21 07:43:40|819.96|810.86|819.95|810.85|819.96|810.86|819.89|810.79|12
1655797430000|2022-06-21 07:43:50|819.89|810.79|819.89|810.79|819.95|810.85|819.77|810.67|14
1655797440000|2022-06-21 07:44:00|819.9|810.8|819.91|810.81|819.96|810.86|819.88|810.78|22
1655797450000|2022-06-21 07:44:10|819.9|810.8|819.9|810.8|819.9|810.8|819.89|810.79|3
1655797460000|2022-06-21 07:44:20|819.89|810.79|819.87|810.77|819.92|810.82|819.85|810.75|9
1655797470000|2022-06-21 07:44:30|819.86|810.76|819.87|810.77|819.88|810.78|819.8|810.7|10
1655797480000|2022-06-21 07:44:40|819.88|810.78|819.87|810.77|819.88|810.78|819.87|810.77|4
1655797490000|2022-06-21 07:44:50|819.88|810.78|819.87|810.77|819.88|810.78|819.7|810.6|10
1655797500000|2022-06-21 07:45:00|819.88|810.78|819.77|810.67|819.88|810.78|819.69|810.59|11
1655797510000|2022-06-21 07:45:10|819.71|810.61|819.71|810.61|819.81|810.71|819.71|810.61|3
1655797520000|2022-06-21 07:45:20|819.77|810.67|818.73|809.63|819.77|810.67|818.73|809.63|7
1655797530000|2022-06-21 07:45:30|818.79|809.69|818.94|809.84|818.94|809.84|818.7|809.6|14
1655797540000|2022-06-21 07:45:40|818.91|809.81|819.29|810.19|819.29|810.19|818.91|809.81|13
1655797550000|2022-06-21 07:45:50|819.28|810.18|818.97|809.87|819.28|810.18|818.97|809.87|6
1655797560000|2022-06-21 07:46:00|818.96|809.86|818.81|809.71|819.01|809.91|818.81|809.71|12
1655797570000|2022-06-21 07:46:10|818.8|809.7|818.79|809.69|818.8|809.7|818.78|809.68|4
1655797580000|2022-06-21 07:46:20|818.81|809.71|818.79|809.69|818.83|809.73|818.79|809.69|6
1655797590000|2022-06-21 07:46:30|818.93|809.83|819.01|809.91|819.05|809.95|818.87|809.77|8
1655797600000|2022-06-21 07:46:40|819.04|809.94|819.53|810.43|819.53|810.43|819.04|809.94|16
1655797610000|2022-06-21 07:46:50|819.63|810.53|819.59|810.49|819.77|810.67|819.59|810.49|5
1655797620000|2022-06-21 07:47:00|819.57|810.47|819.66|810.56|819.66|810.56|819.49|810.39|12
1655797630000|2022-06-21 07:47:10|819.63|810.53|819.74|810.64|819.76|810.66|819.63|810.53|16
1655797640000|2022-06-21 07:47:20|819.73|810.63|818.14|809.04|819.73|810.63|818.14|809.04|28
1655797650000|2022-06-21 07:47:30|818.15|809.05|818.27|809.17|818.3|809.2|818.15|809.05|7
1655797670000|2022-06-21 07:47:50|818.37|809.27|818.39|809.29|818.55|809.45|818.18|809.08|22
1655797680000|2022-06-21 07:48:00|818.44|809.34|818.32|809.22|818.55|809.45|818.28|809.18|19
1655797690000|2022-06-21 07:48:10|818.33|809.23|818.31|809.21|818.63|809.53|818.31|809.21|15
1655797700000|2022-06-21 07:48:20|818.38|809.28|817.92|808.82|818.48|809.38|817.92|808.82|9
1655797710000|2022-06-21 07:48:30|817.94|808.84|817.91|808.81|817.94|808.84|817.8|808.7|16
1655797720000|2022-06-21 07:48:40|817.93|808.83|817.91|808.81|817.98|808.88|817.83|808.73|6
1655797730000|2022-06-21 07:48:50|817.88|808.78|817.88|808.78|817.94|808.84|817.83|808.73|17
1655797740000|2022-06-21 07:49:00|817.9|808.8|817.85|808.75|817.93|808.83|817.85|808.75|15
1655797750000|2022-06-21 07:49:10|817.84|808.74|818.07|808.97|818.15|809.05|817.84|808.74|13
1655797760000|2022-06-21 07:49:20|818.02|808.92|817.88|808.78|818.11|809.01|817.86|808.76|9
1655797770000|2022-06-21 07:49:30|817.87|808.77|817.8|808.7|817.87|808.77|817.8|808.7|13
1655797780000|2022-06-21 07:49:40|817.79|808.69|817.74|808.64|817.8|808.7|817.73|808.63|14
1655797790000|2022-06-21 07:49:50|817.8|808.7|817.83|808.73|817.85|808.75|817.78|808.68|16
1655797800000|2022-06-21 07:50:00|817.81|808.71|817.86|808.76|818.03|808.93|817.78|808.68|24
1655797810000|2022-06-21 07:50:10|817.83|808.73|817.82|808.72|818.03|808.93|817.8|808.7|17
1655797820000|2022-06-21 07:50:20|818|808.9|818|808.9|818.02|808.92|817.83|808.73|17
1655797830000|2022-06-21 07:50:30|818.05|808.95|817.92|808.82|818.05|808.95|817.92|808.82|11
1655797840000|2022-06-21 07:50:40|817.95|808.85|818.01|808.91|818.04|808.94|817.93|808.83|21
1655797850000|2022-06-21 07:50:50|818|808.9|818.05|808.95|818.07|808.97|818|808.9|8
1655797860000|2022-06-21 07:51:00|818.1|809|818|808.9|818.1|809|817.98|808.88|14
1655797870000|2022-06-21 07:51:10|817.99|808.89|818.02|808.92|818.2|809.1|817.98|808.88|13
1655797880000|2022-06-21 07:51:20|818.07|808.97|818|808.9|818.08|808.98|817.94|808.84|20
1655797890000|2022-06-21 07:51:30|817.99|808.89|817.97|808.87|818|808.9|817.97|808.87|11
1655797900000|2022-06-21 07:51:40|817.93|808.83|818.04|808.94|818.05|808.95|817.93|808.83|12
1655797910000|2022-06-21 07:51:50|818.05|808.95|818.68|809.58|818.68|809.58|818.04|808.94|14
1655797920000|2022-06-21 07:52:00|818.63|809.53|818.6|809.5|818.79|809.69|818.6|809.5|16
1655797930000|2022-06-21 07:52:10|818.79|809.69|818.87|809.77|818.9|809.8|818.65|809.55|14
1655797940000|2022-06-21 07:52:20|818.86|809.76|818.81|809.71|818.86|809.76|818.81|809.71|7
1655797950000|2022-06-21 07:52:30|818.79|809.69|818.73|809.63|818.87|809.77|818.65|809.55|9
1655797960000|2022-06-21 07:52:40|818.72|809.62|818.45|809.35|818.81|809.71|818.45|809.35|15
1655797970000|2022-06-21 07:52:50|818.44|809.34|818.21|809.11|818.58|809.48|818.14|809.04|11
1655797980000|2022-06-21 07:53:00|818.2|809.1|818.25|809.15|818.3|809.2|818.18|809.08|7
1655797990000|2022-06-21 07:53:10|818.2|809.1|818.2|809.1|818.2|809.1|818.2|809.1|1
1655798000000|2022-06-21 07:53:20|818.21|809.11|818.19|809.09|818.3|809.2|818.19|809.09|10
1655798010000|2022-06-21 07:53:30|818.18|809.08|817.8|808.7|818.43|809.33|817.8|808.7|13
1655798020000|2022-06-21 07:53:40|817.78|808.68|817.58|808.48|817.78|808.68|817.49|808.39|11
1655798030000|2022-06-21 07:53:50|817.35|808.25|817.45|808.35|817.5|808.4|817.35|808.25|13
1655798040000|2022-06-21 07:54:00|817.49|808.39|817.56|808.46|817.62|808.52|817.41|808.31|14
1655798050000|2022-06-21 07:54:10|817.55|808.45|817.48|808.38|817.55|808.45|817.39|808.29|10
1655798060000|2022-06-21 07:54:20|817.45|808.35|817.36|808.26|817.45|808.35|817.36|808.26|3
1655798070000|2022-06-21 07:54:30|817.31|808.21|817.56|808.46|817.56|808.46|817.31|808.21|7
1655798080000|2022-06-21 07:54:40|817.57|808.47|817.51|808.41|817.57|808.47|817.49|808.39|3
1655798090000|2022-06-21 07:54:50|817.31|808.21|817.28|808.18|817.35|808.25|817.28|808.18|11
1655798100000|2022-06-21 07:55:00|817.41|808.31|817.28|808.18|817.41|808.31|817.28|808.18|7
1655798110000|2022-06-21 07:55:10|817.31|808.21|815.76|806.66|817.37|808.27|815.55|806.45|30
1655798120000|2022-06-21 07:55:20|815.3|806.2|813.42|804.32|815.3|806.2|813.41|804.31|20
1655798130000|2022-06-21 07:55:30|813.05|803.95|812.4|803.3|813.15|804.05|811.48|802.38|24
1655798140000|2022-06-21 07:55:40|812.6|803.5|813.15|804.05|813.38|804.28|812.6|803.5|17
1655798150000|2022-06-21 07:55:50|813.1|804|812.01|802.91|813.37|804.27|811.88|802.78|14
1655798160000|2022-06-21 07:56:00|812.07|802.97|810.67|801.57|812.46|803.36|810.67|801.57|27
1655798170000|2022-06-21 07:56:10|810.73|801.63|810.9|801.8|810.9|801.8|809.8|800.7|32
1655798180000|2022-06-21 07:56:20|810.85|801.75|811.88|802.78|812.35|803.25|810.85|801.75|35
1655798190000|2022-06-21 07:56:30|811.87|802.77|813.52|804.42|813.52|804.42|811.7|802.6|32
1655798200000|2022-06-21 07:56:40|813.59|804.49|813.2|804.1|813.86|804.76|813|803.9|28
1655798210000|2022-06-21 07:56:50|813.39|804.29|812.92|803.82|813.39|804.29|812.92|803.82|24
1655798220000|2022-06-21 07:57:00|812.99|803.89|812.52|803.42|812.99|803.89|812.52|803.42|14
1655798230000|2022-06-21 07:57:10|812.51|803.41|813.1|804|813.11|804.01|812.51|803.41|24
1655798240000|2022-06-21 07:57:20|813.23|804.13|813.54|804.44|813.73|804.63|813.15|804.05|17
1655798250000|2022-06-21 07:57:30|813.49|804.39|814.35|805.25|814.41|805.31|813.49|804.39|17
1655798260000|2022-06-21 07:57:40|814.3|805.2|813.86|804.76|814.3|805.2|813.78|804.68|20
1655798270000|2022-06-21 07:57:50|813.85|804.75|813.82|804.72|813.88|804.78|813.79|804.69|21
1655798280000|2022-06-21 07:58:00|813.81|804.71|813.83|804.73|814|804.9|813.73|804.63|20
1655798290000|2022-06-21 07:58:10|813.81|804.71|813.81|804.71|813.9|804.8|813.68|804.58|21
1655798300000|2022-06-21 07:58:20|813.78|804.68|813.68|804.58|813.85|804.75|813.57|804.47|26
1655798310000|2022-06-21 07:58:30|813.69|804.59|813.62|804.52|813.75|804.65|813.62|804.52|14
1655798320000|2022-06-21 07:58:40|813.7|804.6|813.75|804.65|813.78|804.68|813.58|804.48|14
1655798330000|2022-06-21 07:58:50|813.73|804.63|813.68|804.58|813.75|804.65|813.68|804.58|6
1655798340000|2022-06-21 07:59:00|813.73|804.63|813.73|804.63|813.9|804.8|813.65|804.55|11
1655798360000|2022-06-21 07:59:20|813.9|804.8|813.7|804.6|813.9|804.8|813.7|804.6|4
1655798370000|2022-06-21 07:59:30|813.75|804.65|813.7|804.6|813.75|804.65|813.6|804.5|10
1655798380000|2022-06-21 07:59:40|813.67|804.57|813.7|804.6|813.91|804.81|813.6|804.5|20
1655798390000|2022-06-21 07:59:50|813.67|804.57|813.5|804.4|813.81|804.71|813.5|804.4|6
1655798400000|2022-06-21 08:00:00|813.67|804.57|813.48|804.38|813.67|804.57|813.45|804.35|4
1655798410000|2022-06-21 08:00:10|813.44|804.34|813.63|804.53|813.8|804.7|813.4|804.3|25
1655798420000|2022-06-21 08:00:20|813.7|804.6|813.82|804.72|813.87|804.77|813.7|804.6|13
1655798430000|2022-06-21 08:00:30|813.75|804.65|813.37|804.27|813.88|804.78|813.29|804.19|31
1655798440000|2022-06-21 08:00:40|813.5|804.4|813.83|804.73|813.83|804.73|813.32|804.22|21
1655798450000|2022-06-21 08:00:50|813.92|804.82|813.72|804.62|814.22|805.12|813.7|804.6|27
1655798460000|2022-06-21 08:01:00|813.79|804.69|813.72|804.62|813.82|804.72|813.58|804.48|18
1655798470000|2022-06-21 08:01:10|813.61|804.51|813.73|804.63|813.79|804.69|813.61|804.51|24
1655798480000|2022-06-21 08:01:20|813.7|804.6|813.7|804.6|813.74|804.64|813.69|804.59|17
1655798490000|2022-06-21 08:01:30|813.74|804.64|813.79|804.69|814|804.9|813.69|804.59|24
1655798500000|2022-06-21 08:01:40|813.8|804.7|814.21|805.11|814.35|805.25|813.79|804.69|26
1655798510000|2022-06-21 08:01:50|814.2|805.1|813.84|804.74|814.22|805.12|813.74|804.64|24
1655798520000|2022-06-21 08:02:00|813.83|804.73|813.55|804.45|813.83|804.73|813.5|804.4|25
1655798530000|2022-06-21 08:02:10|813.68|804.58|812.91|803.81|813.76|804.66|812.89|803.79|28
1655798540000|2022-06-21 08:02:20|812.8|803.7|812.66|803.56|812.8|803.7|812.47|803.37|17
1655798550000|2022-06-21 08:02:30|812.67|803.57|812.29|803.19|812.93|803.83|811.94|802.84|28
1655798560000|2022-06-21 08:02:40|812.39|803.29|814.05|804.95|814.07|804.97|812.37|803.27|28
1655798570000|2022-06-21 08:02:50|814.35|805.25|813.91|804.81|814.4|805.3|813.71|804.61|29
1655798580000|2022-06-21 08:03:00|814.32|805.22|814.76|805.66|814.88|805.78|814.32|805.22|26
1655798590000|2022-06-21 08:03:10|814.77|805.67|816.35|807.25|816.5|807.4|814.77|805.67|31
1655798600000|2022-06-21 08:03:20|816.36|807.26|816.82|807.72|817.33|808.23|816.35|807.25|30
1655798610000|2022-06-21 08:03:30|816.76|807.66|817.48|808.38|817.48|808.38|816.76|807.66|26
1655798620000|2022-06-21 08:03:40|817.58|808.48|818.1|809|818.28|809.18|817.28|808.18|23
1655798630000|2022-06-21 08:03:50|818.05|808.95|817.73|808.63|818.1|809|817.49|808.39|28
1655798640000|2022-06-21 08:04:00|817.77|808.67|818.77|809.67|818.82|809.72|817.71|808.61|26
1655798650000|2022-06-21 08:04:10|818.68|809.58|818|808.9|819.1|810|817.97|808.87|29
1655798660000|2022-06-21 08:04:20|817.99|808.89|818.42|809.32|818.44|809.34|817.99|808.89|25
1655798670000|2022-06-21 08:04:30|818.43|809.33|817.98|808.88|818.46|809.36|817.98|808.88|19
1655798680000|2022-06-21 08:04:40|818.03|808.93|817.95|808.85|818.32|809.22|817.9|808.8|15
1655798690000|2022-06-21 08:04:50|817.88|808.78|816.83|807.73|817.88|808.78|816.8|807.7|24
1655798700000|2022-06-21 08:05:00|816.8|807.7|816.88|807.78|816.88|807.78|816.77|807.67|27
1655798710000|2022-06-21 08:05:10|816.93|807.83|817.7|808.6|817.74|808.64|816.93|807.83|25
1655798720000|2022-06-21 08:05:20|817.73|808.63|818.23|809.13|818.65|809.55|817.73|808.63|28
1655798730000|2022-06-21 08:05:30|818.18|809.08|818.42|809.32|818.7|809.6|818|808.9|21
1655798740000|2022-06-21 08:05:40|818.32|809.22|818.4|809.3|818.51|809.41|818.19|809.09|17
1655798750000|2022-06-21 08:05:50|818.43|809.33|819.38|810.28|819.47|810.37|818.43|809.33|23
1655798760000|2022-06-21 08:06:00|819.33|810.23|818.95|809.85|819.33|810.23|818.88|809.78|22
1655798770000|2022-06-21 08:06:10|818.9|809.8|819.02|809.92|819.65|810.55|818.9|809.8|5
1655798780000|2022-06-21 08:06:20|819.03|809.93|819.03|809.93|819.25|810.15|818.97|809.87|16
1655798790000|2022-06-21 08:06:30|819.13|810.03|818.8|809.7|819.32|810.22|818.45|809.35|21
1655798800000|2022-06-21 08:06:40|818.72|809.62|819.2|810.1|819.3|810.2|818.72|809.62|16
1655798810000|2022-06-21 08:06:50|819.1|810|819.08|809.98|819.3|810.2|819.08|809.98|9
1655798820000|2022-06-21 08:07:00|818.98|809.88|819.35|810.25|819.65|810.55|818.98|809.88|22
1655798830000|2022-06-21 08:07:10|819.38|810.28|819.46|810.36|819.58|810.48|819.38|810.28|15
1655798840000|2022-06-21 08:07:20|819.43|810.33|819.3|810.2|819.46|810.36|819.3|810.2|8
1655798850000|2022-06-21 08:07:30|819.24|810.14|819.25|810.15|819.33|810.23|819.22|810.12|10
1655798860000|2022-06-21 08:07:40|819.31|810.21|818.2|809.1|819.31|810.21|818.2|809.1|13
1655798870000|2022-06-21 08:07:50|818.4|809.3|818.62|809.52|818.65|809.55|818.23|809.13|19
1655798880000|2022-06-21 08:08:00|818.65|809.55|819.06|809.96|819.1|810|818.35|809.25|24
1655798890000|2022-06-21 08:08:10|819.11|810.01|818.83|809.73|819.11|810.01|818.78|809.68|24
1655798900000|2022-06-21 08:08:20|818.8|809.7|819.2|810.1|819.33|810.23|818.75|809.65|18
1655798910000|2022-06-21 08:08:30|819.41|810.31|819.25|810.15|819.51|810.41|818.77|809.67|15
1655798920000|2022-06-21 08:08:40|819.28|810.18|819.1|810|819.4|810.3|819.07|809.97|16
1655798930000|2022-06-21 08:08:50|819.35|810.25|820.39|811.29|820.39|811.29|819.12|810.02|23
1655798940000|2022-06-21 08:09:00|820.1|811|820.19|811.09|820.54|811.44|820|810.9|23
1655798950000|2022-06-21 08:09:10|820.24|811.14|819.79|810.69|820.47|811.37|819.79|810.69|22
1655798960000|2022-06-21 08:09:20|819.81|810.71|819.9|810.8|820.13|811.03|819.79|810.69|18
1655798970000|2022-06-21 08:09:30|819.95|810.85|820.75|811.65|820.75|811.65|819.9|810.8|20
1655798980000|2022-06-21 08:09:40|820.86|811.76|820.94|811.84|821.3|812.2|820.76|811.66|20
1655798990000|2022-06-21 08:09:50|820.96|811.86|821|811.9|821|811.9|820.45|811.35|23
1655799000000|2022-06-21 08:10:00|821.05|811.95|820.55|811.45|821.24|812.14|820.5|811.4|18
1655799010000|2022-06-21 08:10:10|820.7|811.6|820.95|811.85|821.21|812.11|820.65|811.55|18
1655799020000|2022-06-21 08:10:20|821.05|811.95|821.15|812.05|821.36|812.26|820.73|811.63|26
1655799030000|2022-06-21 08:10:30|821.2|812.1|821.55|812.45|821.55|812.45|821|811.9|28
1655799040000|2022-06-21 08:10:40|821.51|812.41|821.01|811.91|821.8|812.7|820.92|811.82|22
1655799050000|2022-06-21 08:10:50|821.03|811.93|820.39|811.29|821.03|811.93|820.39|811.29|5
1655799060000|2022-06-21 08:11:00|820.56|811.46|820.59|811.49|821.17|812.07|820.55|811.45|23
1655799070000|2022-06-21 08:11:10|820.6|811.5|820.95|811.85|821.13|812.03|820.34|811.24|26
1655799080000|2022-06-21 08:11:20|821.05|811.95|820.9|811.8|821.7|812.6|820.8|811.7|22
1655799090000|2022-06-21 08:11:30|820.89|811.79|820.41|811.31|820.89|811.79|820.37|811.27|20
1655799100000|2022-06-21 08:11:40|820.36|811.26|820.28|811.18|820.8|811.7|820.28|811.18|10
1655799110000|2022-06-21 08:11:50|820.4|811.3|819.64|810.54|820.4|811.3|819.4|810.3|20
1655799120000|2022-06-21 08:12:00|819.75|810.65|819.8|810.7|820.05|810.95|819.53|810.43|20
1655799130000|2022-06-21 08:12:10|819.76|810.66|818.94|809.84|819.8|810.7|818.88|809.78|23
1655799140000|2022-06-21 08:12:20|818.88|809.78|818.99|809.89|819.4|810.3|818.15|809.05|26
1655799150000|2022-06-21 08:12:30|819.4|810.3|818.89|809.79|819.4|810.3|818.89|809.79|15
1655799160000|2022-06-21 08:12:40|818.87|809.77|819.39|810.29|819.39|810.29|818.7|809.6|11
1655799170000|2022-06-21 08:12:50|819.11|810.01|819.35|810.25|819.46|810.36|819.06|809.96|17
1655799180000|2022-06-21 08:13:00|819.38|810.28|819.38|810.28|819.85|810.75|819.3|810.2|10
1655799190000|2022-06-21 08:13:10|819.8|810.7|819.55|810.45|819.8|810.7|819.53|810.43|5
1655799200000|2022-06-21 08:13:20|819.53|810.43|818.87|809.77|819.8|810.7|818.39|809.29|9
1655799210000|2022-06-21 08:13:30|818.96|809.86|818.85|809.75|818.96|809.86|818.78|809.68|9
1655799220000|2022-06-21 08:13:40|818.8|809.7|819.04|809.94|819.62|810.52|818.8|809.7|11
1655799230000|2022-06-21 08:13:50|819.22|810.12|819.22|810.12|819.71|810.61|819.14|810.04|19
1655799240000|2022-06-21 08:14:00|819.43|810.33|819.6|810.5|819.6|810.5|819.34|810.24|18
1655799250000|2022-06-21 08:14:10|819.65|810.55|819.6|810.5|819.81|810.71|819.43|810.33|27
1655799260000|2022-06-21 08:14:20|819.61|810.51|820.49|811.39|820.7|811.6|819.61|810.51|15
1655799270000|2022-06-21 08:14:30|820.42|811.32|820.75|811.65|820.8|811.7|820.39|811.29|12
1655799280000|2022-06-21 08:14:40|820.55|811.45|820.19|811.09|820.75|811.65|820.16|811.06|10
1655799290000|2022-06-21 08:14:50|820.39|811.29|820.1|811|820.45|811.35|820.03|810.93|23
1655799300000|2022-06-21 08:15:00|820.12|811.02|820.99|811.89|820.99|811.89|819.95|810.85|19
1655799310000|2022-06-21 08:15:10|821.16|812.06|821.85|812.75|821.85|812.75|821.09|811.99|15
1655799320000|2022-06-21 08:15:20|821.59|812.49|822.2|813.1|822.45|813.35|821.52|812.42|21
1655799330000|2022-06-21 08:15:30|822.35|813.25|822.66|813.56|822.94|813.84|822.35|813.25|28
1655799340000|2022-06-21 08:15:40|822.6|813.5|822.88|813.78|823.1|814|822.52|813.42|19
1655799350000|2022-06-21 08:15:50|823.15|814.05|823.35|814.25|823.4|814.3|822.88|813.78|21
1655799360000|2022-06-21 08:16:00|823.52|814.42|822.9|813.8|823.52|814.42|822.88|813.78|21
1655799370000|2022-06-21 08:16:10|822.95|813.85|823.01|813.91|823.17|814.07|822.95|813.85|12
1655799380000|2022-06-21 08:16:20|823.11|814.01|823.27|814.17|823.65|814.55|822.99|813.89|7
1655799390000|2022-06-21 08:16:30|822.9|813.8|822.59|813.49|823.05|813.95|822.49|813.39|20
1655799400000|2022-06-21 08:16:40|822.5|813.4|822.54|813.44|822.54|813.44|822.42|813.32|4
1655799410000|2022-06-21 08:16:50|822.49|813.39|821.89|812.79|822.75|813.65|821.89|812.79|19
1655799420000|2022-06-21 08:17:00|821.96|812.86|821.85|812.75|822.2|813.1|821.75|812.65|21
1655799430000|2022-06-21 08:17:10|821.75|812.65|821.75|812.65|821.95|812.85|821.66|812.56|16
1655799440000|2022-06-21 08:17:20|821.65|812.55|821.31|812.21|822.75|813.65|821.2|812.1|24
1655799450000|2022-06-21 08:17:30|821.28|812.18|819.99|810.89|821.28|812.18|819.67|810.57|17
1655799460000|2022-06-21 08:17:40|819.9|810.8|819.59|810.49|820.65|811.55|819.5|810.4|24
1655799470000|2022-06-21 08:17:50|819.58|810.48|818.05|808.95|819.59|810.49|818.05|808.95|19
1655799480000|2022-06-21 08:18:00|818.28|809.18|819.55|810.45|819.8|810.7|818.16|809.06|27
1655799490000|2022-06-21 08:18:10|819.6|810.5|819.48|810.38|819.78|810.68|819.25|810.15|17
1655799500000|2022-06-21 08:18:20|819.5|810.4|819.8|810.7|819.8|810.7|819.5|810.4|10
1655799510000|2022-06-21 08:18:30|819.79|810.69|819.67|810.57|819.8|810.7|819.29|810.19|17
1655799520000|2022-06-21 08:18:40|819.57|810.47|819.88|810.78|819.95|810.85|819.57|810.47|18
1655799530000|2022-06-21 08:18:50|819.68|810.58|819.9|810.8|820.25|811.15|819.58|810.48|21
1655799540000|2022-06-21 08:19:00|819.95|810.85|819.85|810.75|820.4|811.3|819.85|810.75|6
1655799550000|2022-06-21 08:19:10|819.8|810.7|819.75|810.65|820.44|811.34|819.74|810.64|12
1655799560000|2022-06-21 08:19:20|819.74|810.64|819.9|810.8|820.1|811|819.68|810.58|15
1655799570000|2022-06-21 08:19:30|820|810.9|819.99|810.89|820.26|811.16|819.95|810.85|19
1655799580000|2022-06-21 08:19:40|819.98|810.88|820.6|811.5|820.6|811.5|819.85|810.75|5
1655799590000|2022-06-21 08:19:50|820.01|810.91|819.93|810.83|820.05|810.95|819.88|810.78|5
1655799600000|2022-06-21 08:20:00|819.86|810.76|819.9|810.8|820.3|811.2|819.65|810.55|16
1655799610000|2022-06-21 08:20:10|819.8|810.7|820.05|810.95|820.2|811.1|819.8|810.7|8
1655799620000|2022-06-21 08:20:20|820.15|811.05|820.05|810.95|820.2|811.1|819.95|810.85|16
1655799630000|2022-06-21 08:20:30|820.1|811|820.54|811.44|820.58|811.48|820.05|810.95|12
1655799640000|2022-06-21 08:20:40|820.51|811.41|820.05|810.95|820.51|811.41|819.87|810.77|27
1655799650000|2022-06-21 08:20:50|819.96|810.86|820|810.9|820.1|811|819.9|810.8|21
1655799660000|2022-06-21 08:21:00|819.95|810.85|820.45|811.35|820.45|811.35|819.85|810.75|9
1655799670000|2022-06-21 08:21:10|820.5|811.4|821.55|812.45|821.56|812.46|820.5|811.4|21
1655799680000|2022-06-21 08:21:20|821.59|812.49|822.79|813.69|822.9|813.8|821.4|812.3|25
1655799690000|2022-06-21 08:21:30|822.75|813.65|822.86|813.76|823.35|814.25|822.75|813.65|19
1655799700000|2022-06-21 08:21:40|822.77|813.67|822.9|813.8|823.05|813.95|822.41|813.31|14
1655799710000|2022-06-21 08:21:50|823|813.9|822.9|813.8|823.23|814.13|822.9|813.8|22
1655799720000|2022-06-21 08:22:00|822.85|813.75|822.73|813.63|823.05|813.95|822.56|813.46|18
1655799730000|2022-06-21 08:22:10|822.8|813.7|823.66|814.56|823.77|814.67|822.8|813.7|21
1655799740000|2022-06-21 08:22:20|823.69|814.59|822.97|813.87|824.25|815.15|822.97|813.87|23
1655799750000|2022-06-21 08:22:30|822.91|813.81|822.8|813.7|822.94|813.84|822.45|813.35|12
1655799760000|2022-06-21 08:22:40|822.87|813.77|822.91|813.81|823.01|813.91|822.58|813.48|20
1655799770000|2022-06-21 08:22:50|822.55|813.45|822.38|813.28|822.9|813.8|822.33|813.23|16
1655799780000|2022-06-21 08:23:00|822.5|813.4|822.95|813.85|823.1|814|822.45|813.35|22
1655799790000|2022-06-21 08:23:10|822.9|813.8|822.5|813.4|822.9|813.8|822.35|813.25|18
1655799800000|2022-06-21 08:23:20|822.59|813.49|822.68|813.58|822.75|813.65|822.5|813.4|14
1655799810000|2022-06-21 08:23:30|822.78|813.68|823.05|813.95|823.05|813.95|822.34|813.24|19
1655799820000|2022-06-21 08:23:40|823.15|814.05|823.19|814.09|823.4|814.3|822.95|813.85|16
1655799830000|2022-06-21 08:23:50|823.1|814|823.71|814.61|823.76|814.66|822.9|813.8|30
1655799840000|2022-06-21 08:24:00|823.75|814.65|825.28|816.18|825.34|816.24|823.75|814.65|28
1655799850000|2022-06-21 08:24:10|825.34|816.24|825.52|816.42|825.68|816.58|825.34|816.24|23
1655799860000|2022-06-21 08:24:20|825.6|816.5|825.39|816.29|825.7|816.6|825.28|816.18|22
1655799870000|2022-06-21 08:24:30|825.42|816.32|825.29|816.19|825.62|816.52|825.14|816.04|17
1655799880000|2022-06-21 08:24:40|825.34|816.24|825.5|816.4|825.84|816.74|825.32|816.22|16
1655799890000|2022-06-21 08:24:50|825.52|816.42|825.62|816.52|825.93|816.83|825.43|816.33|24
1655799900000|2022-06-21 08:25:00|825.61|816.51|825.6|816.5|825.95|816.85|825.36|816.26|17
1655799910000|2022-06-21 08:25:10|825.65|816.55|824.96|815.86|825.95|816.85|824.96|815.86|14
1655799920000|2022-06-21 08:25:20|824.99|815.89|824.2|815.1|825.05|815.95|824.2|815.1|19
1655799930000|2022-06-21 08:25:30|824.12|815.02|823.65|814.55|824.32|815.22|823.45|814.35|25
1655799940000|2022-06-21 08:25:40|823.63|814.53|823.28|814.18|824.05|814.95|823.08|813.98|17
1655799950000|2022-06-21 08:25:50|823.25|814.15|822.51|813.41|823.57|814.47|822.46|813.36|16
1655799960000|2022-06-21 08:26:00|822.47|813.37|822.7|813.6|822.89|813.79|822.4|813.3|17
1655799970000|2022-06-21 08:26:10|822.69|813.59|822.21|813.11|822.69|813.59|822.08|812.98|8
1655799980000|2022-06-21 08:26:20|822.14|813.04|822.5|813.4|822.55|813.45|822.14|813.04|16
1655799990000|2022-06-21 08:26:30|822.45|813.35|822.68|813.58|822.75|813.65|822.43|813.33|10
1655800000000|2022-06-21 08:26:40|822.67|813.57|822.9|813.8|822.97|813.87|822.67|813.57|11
1655800010000|2022-06-21 08:26:50|822.88|813.78|822.55|813.45|822.95|813.85|822.55|813.45|10
1655800020000|2022-06-21 08:27:00|822.41|813.31|821.66|812.56|822.49|813.39|821.46|812.36|10
1655800030000|2022-06-21 08:27:10|821.58|812.48|821.9|812.8|821.95|812.85|821.58|812.48|10
1655800040000|2022-06-21 08:27:20|821.87|812.77|821.77|812.67|821.87|812.77|821.77|812.67|3
1655800050000|2022-06-21 08:27:30|821.85|812.75|822.05|812.95|822.05|812.95|821.85|812.75|5
1655800060000|2022-06-21 08:27:40|822.2|813.1|822.5|813.4|822.71|813.61|822.16|813.06|7
1655800070000|2022-06-21 08:27:50|822.15|813.05|822.63|813.53|822.68|813.58|822.15|813.05|10
1655800080000|2022-06-21 08:28:00|822.53|813.43|822.05|812.95|822.53|813.43|821.56|812.46|11
1655800090000|2022-06-21 08:28:10|821.56|812.46|821.44|812.34|822.05|812.95|821.44|812.34|9
1655800100000|2022-06-21 08:28:20|821.8|812.7|821.35|812.25|821.8|812.7|821.18|812.08|11
1655800110000|2022-06-21 08:28:30|821.55|812.45|821.55|812.45|821.55|812.45|821.38|812.28|10
1655800120000|2022-06-21 08:28:40|821.4|812.3|821.47|812.37|821.9|812.8|821.4|812.3|7
1655800130000|2022-06-21 08:28:50|821.48|812.38|821.79|812.69|821.79|812.69|821.37|812.27|10
1655800140000|2022-06-21 08:29:00|821.9|812.8|821.32|812.22|821.9|812.8|821.32|812.22|15
1655800150000|2022-06-21 08:29:10|821.47|812.37|821.49|812.39|821.77|812.67|821.45|812.35|10
1655800160000|2022-06-21 08:29:20|821.5|812.4|821.55|812.45|821.55|812.45|821.33|812.23|6
1655800170000|2022-06-21 08:29:30|821.45|812.35|821.9|812.8|821.95|812.85|821.45|812.35|9
1655800180000|2022-06-21 08:29:40|821.95|812.85|821.98|812.88|822.2|813.1|821.8|812.7|15
1655800190000|2022-06-21 08:29:50|822.05|812.95|821.94|812.84|822.05|812.95|821.52|812.42|6
1655800200000|2022-06-21 08:30:00|821.87|812.77|821.52|812.42|821.94|812.84|821.52|812.42|3
1655800210000|2022-06-21 08:30:10|821.5|812.4|822.05|812.95|822.05|812.95|821.5|812.4|18
1655800220000|2022-06-21 08:30:20|822.08|812.98|822.39|813.29|822.55|813.45|821.9|812.8|15
1655800230000|2022-06-21 08:30:30|822.09|812.99|821.66|812.56|822.09|812.99|821.66|812.56|10
1655800240000|2022-06-21 08:30:40|821.46|812.36|821.43|812.33|821.8|812.7|821.43|812.33|8
1655800250000|2022-06-21 08:30:50|821.25|812.15|821.33|812.23|821.4|812.3|821.04|811.94|11
1655800260000|2022-06-21 08:31:00|821.46|812.36|821.76|812.66|821.95|812.85|821.41|812.31|24
1655800270000|2022-06-21 08:31:10|821.75|812.65|821.54|812.44|822.34|813.24|821.54|812.44|11
1655800280000|2022-06-21 08:31:20|821.59|812.49|821.55|812.45|821.64|812.54|821.5|812.4|8
1655800290000|2022-06-21 08:31:30|821.6|812.5|821.74|812.64|821.8|812.7|821.6|812.5|13
1655800300000|2022-06-21 08:31:40|821.7|812.6|821.67|812.57|821.76|812.66|821.67|812.57|5
1655800310000|2022-06-21 08:31:50|821.7|812.6|823.66|814.56|823.7|814.6|821.7|812.6|15
1655800320000|2022-06-21 08:32:00|823.68|814.58|824.74|815.64|824.74|815.64|823.68|814.58|23
1655800330000|2022-06-21 08:32:10|824.65|815.55|824.55|815.45|824.65|815.55|824.3|815.2|19
1655800340000|2022-06-21 08:32:20|824.72|815.62|824.86|815.76|825.05|815.95|824.5|815.4|26
1655800350000|2022-06-21 08:32:30|824.55|815.45|824.05|814.95|824.64|815.54|823.89|814.79|19
1655800360000|2022-06-21 08:32:40|823.9|814.8|823.88|814.78|824.05|814.95|823.53|814.43|21
1655800370000|2022-06-21 08:32:50|823.91|814.81|824.65|815.55|824.8|815.7|823.91|814.81|23
1655800380000|2022-06-21 08:33:00|824.6|815.5|824.51|815.41|825.05|815.95|824.35|815.25|16
1655800390000|2022-06-21 08:33:10|824.35|815.25|825.05|815.95|825.05|815.95|824.35|815.25|17
1655800400000|2022-06-21 08:33:20|824.96|815.86|824.51|815.41|824.96|815.86|824.3|815.2|14
1655800410000|2022-06-21 08:33:30|824.6|815.5|824.55|815.45|824.6|815.5|824.2|815.1|22
1655800420000|2022-06-21 08:33:40|824.44|815.34|824.46|815.36|824.6|815.5|824.25|815.15|16
1655800430000|2022-06-21 08:33:50|824.48|815.38|824.68|815.58|824.95|815.85|824.4|815.3|21
1655800440000|2022-06-21 08:34:00|824.78|815.68|824.97|815.87|825.85|816.75|824.78|815.68|33
1655800450000|2022-06-21 08:34:10|825.05|815.95|823.92|814.82|825.05|815.95|823.89|814.79|20
1655800460000|2022-06-21 08:34:20|823.96|814.86|823.44|814.34|824.05|814.95|823.3|814.2|21
1655800470000|2022-06-21 08:34:30|823.46|814.36|823.56|814.46|823.61|814.51|823.34|814.24|22
1655800480000|2022-06-21 08:34:40|823.6|814.5|823.93|814.83|824.35|815.25|823.6|814.5|30
1655800490000|2022-06-21 08:34:50|823.98|814.88|823.46|814.36|824.4|815.3|823.35|814.25|19
1655800500000|2022-06-21 08:35:00|823.55|814.45|823.48|814.38|823.8|814.7|823.39|814.29|18
1655800510000|2022-06-21 08:35:10|823.43|814.33|823.53|814.43|823.6|814.5|823.43|814.33|7
1655800520000|2022-06-21 08:35:20|823.48|814.38|823.73|814.63|823.78|814.68|823.48|814.38|22
1655800530000|2022-06-21 08:35:30|823.88|814.78|823.65|814.55|823.92|814.82|823.61|814.51|21
1655800540000|2022-06-21 08:35:40|823.59|814.49|823.53|814.43|823.65|814.55|823.46|814.36|13
1655800550000|2022-06-21 08:35:50|823.55|814.45|824.3|815.2|824.3|815.2|823.55|814.45|16
1655800560000|2022-06-21 08:36:00|824.25|815.15|825.6|816.5|825.6|816.5|824.15|815.05|23
1655800570000|2022-06-21 08:36:10|825.63|816.53|825.3|816.2|825.83|816.73|824.65|815.55|34
1655800580000|2022-06-21 08:36:20|825.25|816.15|825.13|816.03|825.25|816.15|824.36|815.26|24
1655800590000|2022-06-21 08:36:30|825.18|816.08|824.93|815.83|825.7|816.6|824.93|815.83|17
1655800600000|2022-06-21 08:36:40|824.98|815.88|825.28|816.18|825.34|816.24|824.98|815.88|15
1655800610000|2022-06-21 08:36:50|825.25|816.15|825.5|816.4|825.9|816.8|825.1|816|20
1655800620000|2022-06-21 08:37:00|825.45|816.35|825.28|816.18|825.7|816.6|825.28|816.18|17
1655800630000|2022-06-21 08:37:10|825.4|816.3|825.16|816.06|825.76|816.66|825.14|816.04|24
1655800640000|2022-06-21 08:37:20|825.14|816.04|825.9|816.8|825.9|816.8|825.14|816.04|21
1655800650000|2022-06-21 08:37:30|825.95|816.85|827.22|818.12|827.39|818.29|825.95|816.85|32
1655800660000|2022-06-21 08:37:40|827.3|818.2|827.67|818.57|827.88|818.78|827.08|817.98|32
1655800670000|2022-06-21 08:37:50|827.53|818.43|826.4|817.3|827.64|818.54|826.27|817.17|24
1655800680000|2022-06-21 08:38:00|826.57|817.47|826.62|817.52|826.67|817.57|825.04|815.94|33
1655800690000|2022-06-21 08:38:10|826.58|817.48|826.56|817.46|827.35|818.25|826.35|817.25|31
1655800700000|2022-06-21 08:38:20|826.51|817.41|825.51|816.41|826.51|817.41|825.41|816.31|22
1655800710000|2022-06-21 08:38:30|825.46|816.36|825.85|816.75|825.85|816.75|824.66|815.56|27
1655800720000|2022-06-21 08:38:40|825.8|816.7|826.39|817.29|826.39|817.29|825.65|816.55|15
1655800730000|2022-06-21 08:38:50|826.32|817.22|826.33|817.23|826.54|817.44|826.3|817.2|20
1655800740000|2022-06-21 08:39:00|826.28|817.18|825.44|816.34|826.4|817.3|825.42|816.32|28
1655800750000|2022-06-21 08:39:10|825.35|816.25|827.22|818.12|827.22|818.12|825.35|816.25|33
1655800760000|2022-06-21 08:39:20|827.24|818.14|826.9|817.8|827.32|818.22|826.45|817.35|23
1655800770000|2022-06-21 08:39:30|826.95|817.85|827|817.9|827.15|818.05|826.7|817.6|29
1655800780000|2022-06-21 08:39:40|826.8|817.7|827.15|818.05|827.42|818.32|826.8|817.7|26
1655800790000|2022-06-21 08:39:50|827.2|818.1|827.58|818.48|827.73|818.63|826.95|817.85|23
1655800800000|2022-06-21 08:40:00|827.5|818.4|827.45|818.35|827.98|818.88|827.45|818.35|31
1655800810000|2022-06-21 08:40:10|827.47|818.37|827.35|818.25|827.85|818.75|827.11|818.01|23
1655800820000|2022-06-21 08:40:20|827.25|818.15|827.57|818.47|827.58|818.48|827.15|818.05|21
1655800830000|2022-06-21 08:40:30|827.65|818.55|827.51|818.41|827.79|818.69|827.5|818.4|35
1655800840000|2022-06-21 08:40:40|827.55|818.45|827.39|818.29|827.68|818.58|827.29|818.19|22
1655800850000|2022-06-21 08:40:50|827.34|818.24|827.23|818.13|827.72|818.62|826.95|817.85|15
1655800860000|2022-06-21 08:41:00|827.2|818.1|827.18|818.08|827.73|818.63|827.18|818.08|15
1655800870000|2022-06-21 08:41:10|827.13|818.03|826.17|817.07|827.2|818.1|826.15|817.05|20
1655800880000|2022-06-21 08:41:20|826.16|817.06|825.56|816.46|826.7|817.6|825.56|816.46|26
1655800890000|2022-06-21 08:41:30|825.36|816.26|825.34|816.24|825.56|816.46|824.8|815.7|21
1655800900000|2022-06-21 08:41:40|825.47|816.37|825.43|816.33|825.47|816.37|825.4|816.3|5
1655800910000|2022-06-21 08:41:50|825.4|816.3|826.13|817.03|826.23|817.13|825.4|816.3|20
1655800920000|2022-06-21 08:42:00|826.03|816.93|825.61|816.51|826.8|817.7|825.41|816.31|15
1655800930000|2022-06-21 08:42:10|825.51|816.41|825.48|816.38|825.61|816.51|825.3|816.2|10
1655800940000|2022-06-21 08:42:20|825.47|816.37|825.5|816.4|825.5|816.4|825.25|816.15|23
1655800950000|2022-06-21 08:42:30|825.7|816.6|825.84|816.74|825.86|816.76|825.2|816.1|15
1655800960000|2022-06-21 08:42:40|825.83|816.73|825.46|816.36|825.9|816.8|825.41|816.31|14
1655800970000|2022-06-21 08:42:50|825.39|816.29|825.29|816.19|825.9|816.8|825.05|815.95|15
1655800980000|2022-06-21 08:43:00|825.44|816.34|825.9|816.8|826.11|817.01|825.39|816.29|18
1655800990000|2022-06-21 08:43:10|826|816.9|826.34|817.24|826.34|817.24|825.95|816.85|7
1655801000000|2022-06-21 08:43:20|826.71|817.61|827.5|818.4|827.56|818.46|826.71|817.61|23
1655801010000|2022-06-21 08:43:30|827.44|818.34|827.02|817.92|827.44|818.34|826.88|817.78|13
1655801020000|2022-06-21 08:43:40|827.04|817.94|826.85|817.75|827.2|818.1|826.5|817.4|22
1655801030000|2022-06-21 08:43:50|827.25|818.15|826.6|817.5|827.25|818.15|826.6|817.5|20
1655801040000|2022-06-21 08:44:00|826.5|817.4|826.46|817.36|826.94|817.84|826.3|817.2|18
1655801050000|2022-06-21 08:44:10|826.41|817.31|826.42|817.32|826.5|817.4|826.18|817.08|16
1655801060000|2022-06-21 08:44:20|826.4|817.3|825.81|816.71|826.59|817.49|825.79|816.69|16
1655801070000|2022-06-21 08:44:30|825.8|816.7|825.7|816.6|825.84|816.74|825.55|816.45|20
1655801080000|2022-06-21 08:44:40|825.6|816.5|825.1|816|825.9|816.8|825.1|816|18
1655801090000|2022-06-21 08:44:50|825.4|816.3|825.44|816.34|825.6|816.5|825.29|816.19|17
1655801100000|2022-06-21 08:45:00|825.46|816.36|825.86|816.76|826.43|817.33|825.44|816.34|25
1655801110000|2022-06-21 08:45:10|825.69|816.59|824.71|815.61|825.82|816.72|824.41|815.31|18
1655801120000|2022-06-21 08:45:20|824.7|815.6|824.2|815.1|824.75|815.65|824.2|815.1|10
1655801130000|2022-06-21 08:45:30|824.25|815.15|824.6|815.5|824.8|815.7|824.25|815.15|7
1655801140000|2022-06-21 08:45:40|824.8|815.7|823.68|814.58|824.8|815.7|823.65|814.55|14
1655801150000|2022-06-21 08:45:50|823.73|814.63|823.63|814.53|823.88|814.78|823.63|814.53|15
1655801160000|2022-06-21 08:46:00|823.78|814.68|823.63|814.53|824.65|815.55|823.63|814.53|16
1655801170000|2022-06-21 08:46:10|823.7|814.6|823.65|814.55|823.8|814.7|823.63|814.53|4
1655801180000|2022-06-21 08:46:20|823.75|814.65|824.29|815.19|824.32|815.22|823.75|814.65|17
1655801190000|2022-06-21 08:46:30|824.4|815.3|823.96|814.86|824.4|815.3|823.96|814.86|11
1655801200000|2022-06-21 08:46:40|823.61|814.51|823.88|814.78|824.5|815.4|823.61|814.51|12
1655801210000|2022-06-21 08:46:50|824.05|814.95|823.65|814.55|824.05|814.95|823.65|814.55|4
1655801220000|2022-06-21 08:47:00|823.61|814.51|823.62|814.52|823.95|814.85|823.57|814.47|9
1655801230000|2022-06-21 08:47:10|823.57|814.47|822.95|813.85|823.71|814.61|822.95|813.85|12
1655801240000|2022-06-21 08:47:20|822.97|813.87|822.6|813.5|823.35|814.25|822.6|813.5|25
1655801250000|2022-06-21 08:47:30|822.55|813.45|822.37|813.27|822.55|813.45|822.3|813.2|17
1655801260000|2022-06-21 08:47:40|822.5|813.4|822.4|813.3|822.65|813.55|822.39|813.29|9
1655801270000|2022-06-21 08:47:50|822.21|813.11|822.4|813.3|822.55|813.45|822.21|813.11|14
1655801280000|2022-06-21 08:48:00|822.33|813.23|822.3|813.2|822.63|813.53|822.25|813.15|13
1655801290000|2022-06-21 08:48:10|822.4|813.3|822.48|813.38|822.53|813.43|822.25|813.15|11
1655801300000|2022-06-21 08:48:20|822.51|813.41|822.65|813.55|823.25|814.15|822.51|813.41|22
1655801310000|2022-06-21 08:48:30|822.55|813.45|822.45|813.35|822.55|813.45|822.15|813.05|24
1655801320000|2022-06-21 08:48:40|822.33|813.23|821.48|812.38|822.45|813.35|820.98|811.88|28
1655801330000|2022-06-21 08:48:50|821.85|812.75|821.66|812.56|821.85|812.75|821.08|811.98|18
1655801340000|2022-06-21 08:49:00|821.61|812.51|821.55|812.45|821.67|812.57|821.4|812.3|18
1655801350000|2022-06-21 08:49:10|821.58|812.48|822.54|813.44|822.54|813.44|821.58|812.48|18
1655801360000|2022-06-21 08:49:20|822.55|813.45|822.51|813.41|822.9|813.8|822.4|813.3|17
1655801370000|2022-06-21 08:49:30|822.6|813.5|822.54|813.44|822.95|813.85|822.34|813.24|11
1655801380000|2022-06-21 08:49:40|822.22|813.12|822.06|812.96|822.54|813.44|822.06|812.96|7
1655801390000|2022-06-21 08:49:50|822.33|813.23|821.13|812.03|822.33|813.23|820.76|811.66|13
1655801400000|2022-06-21 08:50:00|821.12|812.02|820.95|811.85|821.14|812.04|820.8|811.7|15
1655801410000|2022-06-21 08:50:10|820.9|811.8|820.95|811.85|821.11|812.01|820.61|811.51|15
1655801420000|2022-06-21 08:50:20|821.05|811.95|822.2|813.1|822.25|813.15|821.05|811.95|13
1655801430000|2022-06-21 08:50:30|822.15|813.05|822.49|813.39|822.62|813.52|822.15|813.05|16
1655801440000|2022-06-21 08:50:40|822.39|813.29|821.64|812.54|822.45|813.35|821.56|812.46|16
1655801450000|2022-06-21 08:50:50|821.54|812.44|821.55|812.45|821.55|812.45|821.45|812.35|4
1655801460000|2022-06-21 08:51:00|821.5|812.4|821.8|812.7|821.8|812.7|821.45|812.35|14
1655801470000|2022-06-21 08:51:10|821.9|812.8|821.8|812.7|822.27|813.17|821.8|812.7|11
1655801480000|2022-06-21 08:51:20|822.25|813.15|822.07|812.97|822.25|813.15|821.85|812.75|12
1655801490000|2022-06-21 08:51:30|822.04|812.94|821.85|812.75|822.2|813.1|821.85|812.75|11
1655801500000|2022-06-21 08:51:40|821.9|812.8|821.75|812.65|822.5|813.4|821.59|812.49|17
1655801510000|2022-06-21 08:51:50|821.9|812.8|821.7|812.6|821.95|812.85|821.7|812.6|6
1655801520000|2022-06-21 08:52:00|822.03|812.93|821.59|812.49|822.03|812.93|821.59|812.49|6
1655801530000|2022-06-21 08:52:10|821.61|812.51|821.85|812.75|822.09|812.99|821.59|812.49|16
1655801540000|2022-06-21 08:52:20|822.01|812.91|821.85|812.75|822.01|812.91|821.8|812.7|10
1655801550000|2022-06-21 08:52:30|822.09|812.99|821.63|812.53|822.22|813.12|821.63|812.53|18
1655801560000|2022-06-21 08:52:40|821.58|812.48|821.75|812.65|822.4|813.3|821.58|812.48|14
1655801570000|2022-06-21 08:52:50|821.8|812.7|821.61|812.51|822.4|813.3|821.6|812.5|13
1655801580000|2022-06-21 08:53:00|821.62|812.52|822.69|813.59|822.69|813.59|821.55|812.45|19
1655801590000|2022-06-21 08:53:10|822.62|813.52|821.66|812.56|822.68|813.58|821.66|812.56|23
1655801600000|2022-06-21 08:53:20|821.6|812.5|821.58|812.48|822.2|813.1|821.55|812.45|13
1655801610000|2022-06-21 08:53:30|821.59|812.49|822.1|813|822.15|813.05|821.59|812.49|9
1655801620000|2022-06-21 08:53:40|822.05|812.95|822.07|812.97|822.09|812.99|821.75|812.65|24
1655801630000|2022-06-21 08:53:50|821.8|812.7|821.85|812.75|821.9|812.8|821.75|812.65|16
1655801640000|2022-06-21 08:54:00|821.95|812.85|821.69|812.59|822.18|813.08|821.59|812.49|19
1655801650000|2022-06-21 08:54:10|821.75|812.65|821.8|812.7|821.96|812.86|821.47|812.37|21
1655801660000|2022-06-21 08:54:20|821.75|812.65|821.44|812.34|822.13|813.03|821.43|812.33|12
1655801670000|2022-06-21 08:54:30|821.43|812.33|821.41|812.31|821.56|812.46|821.41|812.31|3
1655801680000|2022-06-21 08:54:40|821.59|812.49|821.65|812.55|822.44|813.34|821.54|812.44|18
1655801690000|2022-06-21 08:54:50|821.7|812.6|821.66|812.56|821.85|812.75|821.61|812.51|15
1655801700000|2022-06-21 08:55:00|822.35|813.25|821.53|812.43|822.35|813.25|821.52|812.42|6
1655801710000|2022-06-21 08:55:10|821.6|812.5|821.58|812.48|821.88|812.78|821.58|812.48|4
1655801720000|2022-06-21 08:55:20|821.7|812.6|821.73|812.63|821.89|812.79|821.7|812.6|6
1655801730000|2022-06-21 08:55:30|821.75|812.65|821.75|812.65|822.17|813.07|821.73|812.63|8
1655801740000|2022-06-21 08:55:40|822.5|813.4|821.75|812.65|822.5|813.4|821.63|812.53|11
1655801750000|2022-06-21 08:55:50|822.04|812.94|821.6|812.5|822.04|812.94|821.6|812.5|4
1655801760000|2022-06-21 08:56:00|821.58|812.48|821.47|812.37|821.78|812.68|821.4|812.3|9
1655801770000|2022-06-21 08:56:10|821.46|812.36|821.43|812.33|821.46|812.36|821.43|812.33|2
1655801780000|2022-06-21 08:56:20|821.65|812.55|823.05|813.95|823.05|813.95|821.55|812.45|18
1655801790000|2022-06-21 08:56:30|823.1|814|823.76|814.66|824.15|815.05|823.07|813.97|28
1655801800000|2022-06-21 08:56:40|823.55|814.45|822.29|813.19|823.55|814.45|822.29|813.19|21
1655801810000|2022-06-21 08:56:50|822.36|813.26|822.37|813.27|822.6|813.5|822.36|813.26|14
1655801820000|2022-06-21 08:57:00|822.42|813.32|822.29|813.19|822.42|813.32|822.24|813.14|8
1655801830000|2022-06-21 08:57:10|822.31|813.21|822.8|813.7|822.85|813.75|822.29|813.19|11
1655801840000|2022-06-21 08:57:20|822.65|813.55|822.38|813.28|822.91|813.81|822.23|813.13|16
1655801850000|2022-06-21 08:57:30|822.41|813.31|822.29|813.19|822.54|813.44|822.29|813.19|9
1655801860000|2022-06-21 08:57:40|822.32|813.22|822.61|813.51|823.13|814.03|822.32|813.22|18
1655801870000|2022-06-21 08:57:50|822.63|813.53|823.05|813.95|823.2|814.1|822.5|813.4|19
1655801880000|2022-06-21 08:58:00|823.21|814.11|823.2|814.1|823.21|814.11|822.61|813.51|19
1655801890000|2022-06-21 08:58:10|823.25|814.15|823.29|814.19|823.29|814.19|823.1|814|14
1655801900000|2022-06-21 08:58:20|823.25|814.15|823.73|814.63|823.73|814.63|823.22|814.12|16
1655801910000|2022-06-21 08:58:30|823.68|814.58|824.05|814.95|824.05|814.95|823.5|814.4|12
1655801920000|2022-06-21 08:58:40|824|814.9|824.25|815.15|824.5|815.4|823.75|814.65|14
1655801930000|2022-06-21 08:58:50|824.35|815.25|824.47|815.37|825.08|815.98|824.35|815.25|26
1655801940000|2022-06-21 08:59:00|824.48|815.38|824.72|815.62|824.74|815.64|824.42|815.32|27
1655801950000|2022-06-21 08:59:10|824.85|815.75|825.45|816.35|825.64|816.54|824.85|815.75|39
1655801960000|2022-06-21 08:59:20|825.4|816.3|824.9|815.8|825.57|816.47|824.7|815.6|27
1655801970000|2022-06-21 08:59:30|825.08|815.98|824.21|815.11|825.41|816.31|824.08|814.98|25
1655801980000|2022-06-21 08:59:40|824.16|815.06|823.91|814.81|824.22|815.12|823.91|814.81|25
1655801990000|2022-06-21 08:59:50|823.5|814.4|823.25|814.15|823.85|814.75|823|813.9|25
1655802000000|2022-06-21 09:00:00|823.35|814.25|823.35|814.25|823.55|814.45|823.17|814.07|32
1655802010000|2022-06-21 09:00:10|823.04|813.94|822.95|813.85|823.09|813.99|822.45|813.35|30
1655802020000|2022-06-21 09:00:20|822.9|813.8|823.15|814.05|823.25|814.15|822.73|813.63|25
1655802030000|2022-06-21 09:00:30|822.93|813.83|822.93|813.83|823.31|814.21|822.93|813.83|17
1655802040000|2022-06-21 09:00:40|822.92|813.82|822.7|813.6|823.44|814.34|822.7|813.6|11
1655802050000|2022-06-21 09:00:50|822.64|813.54|822.9|813.8|822.9|813.8|822.64|813.54|4
1655802060000|2022-06-21 09:01:00|822.52|813.42|822.15|813.05|822.52|813.42|822.15|813.05|9
1655802070000|2022-06-21 09:01:10|822.18|813.08|821.9|812.8|822.18|813.08|821.6|812.5|27
1655802080000|2022-06-21 09:01:20|821.95|812.85|822|812.9|822.55|813.45|821.85|812.75|14
1655802090000|2022-06-21 09:01:30|822.2|813.1|823|813.9|823.12|814.02|822.05|812.95|22
1655802100000|2022-06-21 09:01:40|822.95|813.85|823.45|814.35|823.47|814.37|822.8|813.7|18
1655802110000|2022-06-21 09:01:50|823.47|814.37|823.24|814.14|823.5|814.4|823.1|814|23
1655802120000|2022-06-21 09:02:00|823.29|814.19|823.68|814.58|823.68|814.58|823.29|814.19|20
1655802130000|2022-06-21 09:02:10|823.57|814.47|823.93|814.83|824.38|815.28|823.57|814.47|26
1655802140000|2022-06-21 09:02:20|823.9|814.8|824.03|814.93|824.27|815.17|823.9|814.8|27
1655802150000|2022-06-21 09:02:30|824.08|814.98|824.55|815.45|824.9|815.8|824.08|814.98|17
1655802160000|2022-06-21 09:02:40|824.7|815.6|824.58|815.48|824.7|815.6|824.3|815.2|7
1655802170000|2022-06-21 09:02:50|824.33|815.23|824.23|815.13|824.35|815.25|824.23|815.13|11
1655802180000|2022-06-21 09:03:00|824.25|815.15|824.45|815.35|824.5|815.4|824.12|815.02|20
1655802190000|2022-06-21 09:03:10|823.95|814.85|824.35|815.25|824.35|815.25|823.88|814.78|21
1655802200000|2022-06-21 09:03:20|824.3|815.2|823.74|814.64|824.59|815.49|823.74|814.64|18
1655802210000|2022-06-21 09:03:30|823.86|814.76|822.96|813.86|823.86|814.76|822.8|813.7|21
1655802220000|2022-06-21 09:03:40|822.55|813.45|821.44|812.34|822.57|813.47|821.4|812.3|16
1655802230000|2022-06-21 09:03:50|821.51|812.41|821.05|811.95|821.7|812.6|821.05|811.95|27
1655802240000|2022-06-21 09:04:00|820.83|811.73|819.73|810.63|820.83|811.73|819.7|810.6|24
1655802250000|2022-06-21 09:04:10|819.68|810.58|819.7|810.6|820.19|811.09|819.65|810.55|17
1655802260000|2022-06-21 09:04:20|819.68|810.58|819.6|810.5|819.74|810.64|819.5|810.4|19
1655802270000|2022-06-21 09:04:30|819.61|810.51|819.7|810.6|819.95|810.85|819.38|810.28|15
1655802280000|2022-06-21 09:04:40|819.68|810.58|820.35|811.25|820.44|811.34|819.54|810.44|16
1655802290000|2022-06-21 09:04:50|820.3|811.2|819.94|810.84|820.65|811.55|819.94|810.84|12
1655802300000|2022-06-21 09:05:00|819.96|810.86|820.01|810.91|820.13|811.03|819.6|810.5|15
1655802310000|2022-06-21 09:05:10|820.29|811.19|820.58|811.48|820.66|811.56|820.2|811.1|19
1655802320000|2022-06-21 09:05:20|820.69|811.59|821.08|811.98|821.61|812.51|820.58|811.48|26
1655802330000|2022-06-21 09:05:30|821.09|811.99|821.96|812.86|822.05|812.95|821.09|811.99|15
1655802340000|2022-06-21 09:05:40|822.01|812.91|822.28|813.18|822.4|813.3|822.01|812.91|10
1655802350000|2022-06-21 09:05:50|822.31|813.21|824.29|815.19|824.43|815.33|822.31|813.21|28
1655802360000|2022-06-21 09:06:00|824.39|815.29|824.67|815.57|825.52|816.42|824.39|815.29|30
1655802370000|2022-06-21 09:06:10|824.69|815.59|824.44|815.34|824.78|815.68|824.31|815.21|10
1655802380000|2022-06-21 09:06:20|824.31|815.21|823.52|814.42|824.44|815.34|823.5|814.4|13
1655802390000|2022-06-21 09:06:30|823.53|814.43|823.82|814.72|824.24|815.14|823.4|814.3|28
1655802400000|2022-06-21 09:06:40|823.9|814.8|823.64|814.54|823.9|814.8|823.55|814.45|18
1655802410000|2022-06-21 09:06:50|823.63|814.53|823.2|814.1|823.88|814.78|823.06|813.96|18
1655802420000|2022-06-21 09:07:00|823.12|814.02|822.73|813.63|823.3|814.2|822.73|813.63|27
1655802430000|2022-06-21 09:07:10|822.68|813.58|822.9|813.8|823.05|813.95|822.42|813.32|21
1655802440000|2022-06-21 09:07:20|822.95|813.85|823.42|814.32|823.42|814.32|822.55|813.45|20
1655802450000|2022-06-21 09:07:30|823.35|814.25|823.57|814.47|823.88|814.78|823.35|814.25|14
1655802460000|2022-06-21 09:07:40|823.59|814.49|825.33|816.23|825.37|816.27|823.57|814.47|24
1655802470000|2022-06-21 09:07:50|825.2|816.1|825.38|816.28|825.51|816.41|825.17|816.07|15
1655802480000|2022-06-21 09:08:00|825.55|816.45|825.67|816.57|825.67|816.57|824.8|815.7|24
1655802490000|2022-06-21 09:08:10|825.6|816.5|825.59|816.49|825.61|816.51|825.48|816.38|15
1655802500000|2022-06-21 09:08:20|825.58|816.48|826.26|817.16|826.26|817.16|825.48|816.38|19
1655802510000|2022-06-21 09:08:30|826.22|817.12|825.91|816.81|826.7|817.6|825.84|816.74|17
1655802520000|2022-06-21 09:08:40|825.99|816.89|826.22|817.12|826.32|817.22|825.53|816.43|19
1655802530000|2022-06-21 09:08:50|826.3|817.2|826.95|817.85|826.95|817.85|826.3|817.2|18
1655802540000|2022-06-21 09:09:00|827.37|818.27|827.5|818.4|827.5|818.4|826.67|817.57|22
1655802550000|2022-06-21 09:09:10|827.46|818.36|826.55|817.45|827.65|818.55|826.55|817.45|16
1655802560000|2022-06-21 09:09:20|826.56|817.46|826.95|817.85|826.95|817.85|826.52|817.42|22
1655802570000|2022-06-21 09:09:30|826.9|817.8|827.2|818.1|827.41|818.31|826.9|817.8|16
1655802580000|2022-06-21 09:09:40|827.1|818|826.69|817.59|827.55|818.45|826.69|817.59|20
1655802590000|2022-06-21 09:09:50|826.62|817.52|827.05|817.95|827.05|817.95|826.62|817.52|14
1655802600000|2022-06-21 09:10:00|826.95|817.85|827.15|818.05|827.3|818.2|826.9|817.8|10
1655802610000|2022-06-21 09:10:10|827.1|818|826.6|817.5|827.1|818|826.6|817.5|11
1655802620000|2022-06-21 09:10:20|826.61|817.51|826.59|817.49|827.05|817.95|826.59|817.49|16
1655802630000|2022-06-21 09:10:30|826.7|817.6|826.9|817.8|827.05|817.95|826.7|817.6|9
1655802640000|2022-06-21 09:10:40|826.85|817.75|827.1|818|827.2|818.1|826.85|817.75|3
1655802650000|2022-06-21 09:10:50|826.78|817.68|825.85|816.75|827.35|818.25|825.74|816.64|20
1655802660000|2022-06-21 09:11:00|825.74|816.64|824.6|815.5|825.84|816.74|824.6|815.5|23
1655802670000|2022-06-21 09:11:10|824.65|815.55|824.28|815.18|824.97|815.87|824.28|815.18|11
1655802680000|2022-06-21 09:11:20|824.41|815.31|823.7|814.6|824.41|815.31|823.7|814.6|20
1655802690000|2022-06-21 09:11:30|823.78|814.68|824.4|815.3|824.48|815.38|823.55|814.45|22
1655802700000|2022-06-21 09:11:40|824.45|815.35|824.6|815.5|825.11|816.01|824.45|815.35|14
1655802710000|2022-06-21 09:11:50|824.53|815.43|824.36|815.26|824.72|815.62|824.36|815.26|6
1655802720000|2022-06-21 09:12:00|824.53|815.43|823.59|814.49|824.63|815.53|823.59|814.49|21
1655802730000|2022-06-21 09:12:10|823.58|814.48|823.58|814.48|823.73|814.63|823.58|814.48|5
1655802740000|2022-06-21 09:12:20|823.45|814.35|823.55|814.45|823.66|814.56|823.4|814.3|18
1655802750000|2022-06-21 09:12:30|823.58|814.48|824|814.9|824.5|815.4|823.5|814.4|18
1655802760000|2022-06-21 09:12:40|823.95|814.85|823.63|814.53|824|814.9|823.63|814.53|11
1655802770000|2022-06-21 09:12:50|823.56|814.46|823.63|814.53|823.85|814.75|823.55|814.45|10
1655802780000|2022-06-21 09:13:00|823.7|814.6|823.49|814.39|823.78|814.68|823.49|814.39|12
1655802790000|2022-06-21 09:13:10|823.65|814.55|822.94|813.84|823.65|814.55|822.89|813.79|18
1655802800000|2022-06-21 09:13:20|822.89|813.79|822.74|813.64|823.49|814.39|822.74|813.64|12
1655802810000|2022-06-21 09:13:30|822.69|813.59|822.75|813.65|823.45|814.35|822.65|813.55|13
1655802820000|2022-06-21 09:13:40|822.7|813.6|822.55|813.45|823.3|814.2|822.47|813.37|15
1655802830000|2022-06-21 09:13:50|822.56|813.46|822.85|813.75|823.04|813.94|822.44|813.34|23
1655802840000|2022-06-21 09:14:00|822.74|813.64|822.83|813.73|823.11|814.01|822.7|813.6|18
1655802850000|2022-06-21 09:14:10|822.81|813.71|822.62|813.52|823.3|814.2|822.5|813.4|21
1655802860000|2022-06-21 09:14:20|822.66|813.56|822.7|813.6|822.86|813.76|822.64|813.54|12
1655802870000|2022-06-21 09:14:30|822.62|813.52|822.42|813.32|822.7|813.6|822.39|813.29|6
1655802880000|2022-06-21 09:14:40|822.44|813.34|822.56|813.46|822.57|813.47|822.44|813.34|7
1655802890000|2022-06-21 09:14:50|822.58|813.48|822.65|813.55|822.7|813.6|822.58|813.48|5
1655802900000|2022-06-21 09:15:00|822.7|813.6|822.63|813.53|822.85|813.75|822.61|813.51|13
1655802910000|2022-06-21 09:15:10|822.73|813.63|822.66|813.56|822.88|813.78|822.63|813.53|11
1655802920000|2022-06-21 09:15:20|822.76|813.66|822.66|813.56|822.76|813.66|822.56|813.46|10
1655802930000|2022-06-21 09:15:30|822.7|813.6|822.34|813.24|823.11|814.01|822.34|813.24|19
1655802940000|2022-06-21 09:15:40|822.52|813.42|822.28|813.18|822.63|813.53|822.22|813.12|10
1655802950000|2022-06-21 09:15:50|822.52|813.42|821.94|812.84|822.53|813.43|821.83|812.73|17
1655802960000|2022-06-21 09:16:00|821.9|812.8|822.16|813.06|822.31|813.21|821.89|812.79|14
1655802970000|2022-06-21 09:16:10|822.11|813.01|821.76|812.66|822.6|813.5|821.75|812.65|18
1655802980000|2022-06-21 09:16:20|821.8|812.7|821.52|812.42|821.95|812.85|821.52|812.42|7
1655802990000|2022-06-21 09:16:30|821.63|812.53|821|811.9|821.72|812.62|820.9|811.8|19
1655803000000|2022-06-21 09:16:40|821.05|811.95|821.26|812.16|821.26|812.16|821|811.9|4
1655803010000|2022-06-21 09:16:50|821.21|812.11|821.6|812.5|821.72|812.62|821.1|812|16
1655803020000|2022-06-21 09:17:00|821.61|812.51|822.23|813.13|822.51|813.41|821.61|812.51|21
1655803030000|2022-06-21 09:17:10|822.25|813.15|822.51|813.41|822.51|813.41|822.25|813.15|12
1655803040000|2022-06-21 09:17:20|822.29|813.19|822.05|812.95|822.75|813.65|821.92|812.82|9
1655803050000|2022-06-21 09:17:30|821.98|812.88|822|812.9|822.05|812.95|821.85|812.75|9
1655803060000|2022-06-21 09:17:40|821.95|812.85|821.75|812.65|822.4|813.3|821.75|812.65|11
1655803070000|2022-06-21 09:17:50|821.77|812.67|821.66|812.56|821.83|812.73|821.61|812.51|9
1655803080000|2022-06-21 09:18:00|821.85|812.75|821.8|812.7|821.85|812.75|821.57|812.47|9
1655803090000|2022-06-21 09:18:10|821.66|812.56|822|812.9|822|812.9|821.64|812.54|10
1655803100000|2022-06-21 09:18:20|822.05|812.95|821.45|812.35|822.5|813.4|821.45|812.35|12
1655803110000|2022-06-21 09:18:30|821.65|812.55|821.72|812.62|821.75|812.65|821.53|812.43|5
1655803120000|2022-06-21 09:18:40|821.7|812.6|821.68|812.58|821.8|812.7|821.65|812.55|18
1655803130000|2022-06-21 09:18:50|821.73|812.63|821.65|812.55|821.95|812.85|821.65|812.55|9
1655803140000|2022-06-21 09:19:00|821.7|812.6|821.75|812.65|821.86|812.76|821.65|812.55|14
1655803150000|2022-06-21 09:19:10|821.8|812.7|822.58|813.48|822.58|813.48|821.8|812.7|17
1655803160000|2022-06-21 09:19:20|822.52|813.42|823.12|814.02|823.22|814.12|822.52|813.42|18
1655803170000|2022-06-21 09:19:30|823.22|814.12|822.67|813.57|823.42|814.32|822.67|813.57|13
1655803180000|2022-06-21 09:19:40|822.63|813.53|822.65|813.55|822.81|813.71|822.62|813.52|8
1655803190000|2022-06-21 09:19:50|822.67|813.57|822.67|813.57|822.67|813.57|822.67|813.57|1
1655803200000|2022-06-21 09:20:00|822.65|813.55|823.16|814.06|823.23|814.13|822.62|813.52|13
1655803210000|2022-06-21 09:20:10|823.21|814.11|823.21|814.11|823.26|814.16|823.16|814.06|7
1655803220000|2022-06-21 09:20:20|823.26|814.16|823.26|814.16|823.26|814.16|823.26|814.16|1
1655803230000|2022-06-21 09:20:30|823.2|814.1|822.64|813.54|823.2|814.1|822.57|813.47|6
1655803240000|2022-06-21 09:20:40|822.59|813.49|822.8|813.7|822.85|813.75|822.44|813.34|14
1655803250000|2022-06-21 09:20:50|822.75|813.65|821.96|812.86|822.8|813.7|821.95|812.85|16
1655803260000|2022-06-21 09:21:00|821.95|812.85|821.6|812.5|822.05|812.95|821.53|812.43|12
1655803270000|2022-06-21 09:21:10|821.45|812.35|821.43|812.33|821.8|812.7|821.43|812.33|6
1655803280000|2022-06-21 09:21:20|821.5|812.4|821.43|812.33|821.5|812.4|821.21|812.11|3
1655803290000|2022-06-21 09:21:30|821.44|812.34|820.88|811.78|821.73|812.63|820.88|811.78|13
1655803300000|2022-06-21 09:21:40|820.97|811.87|820.71|811.61|821.03|811.93|820.62|811.52|22
1655803310000|2022-06-21 09:21:50|820.67|811.57|820.27|811.17|820.73|811.63|820.27|811.17|19
1655803320000|2022-06-21 09:22:00|820|810.9|820.12|811.02|820.55|811.45|819.95|810.85|26
1655803330000|2022-06-21 09:22:10|819.89|810.79|819.89|810.79|819.99|810.89|819.89|810.79|5
1655803340000|2022-06-21 09:22:20|819.84|810.74|820.03|810.93|820.27|811.17|819.84|810.74|10
1655803350000|2022-06-21 09:22:30|820.25|811.15|819.89|810.79|820.25|811.15|819.89|810.79|3
1655803360000|2022-06-21 09:22:40|820.45|811.35|819.93|810.83|820.45|811.35|819.93|810.83|5
1655803370000|2022-06-21 09:22:50|819.92|810.82|819.93|810.83|820.22|811.12|819.89|810.79|8
1655803380000|2022-06-21 09:23:00|820.27|811.17|819.89|810.79|820.27|811.17|819.89|810.79|6
1655803390000|2022-06-21 09:23:10|819.93|810.83|819.9|810.8|819.93|810.83|819.41|810.31|12
1655803400000|2022-06-21 09:23:20|819.79|810.69|819.41|810.31|819.81|810.71|819.41|810.31|8
1655803410000|2022-06-21 09:23:30|819.55|810.45|819.55|810.45|819.77|810.67|819.43|810.33|11
1655803420000|2022-06-21 09:23:40|819.32|810.22|819.3|810.2|819.5|810.4|819.19|810.09|11
1655803430000|2022-06-21 09:23:50|819.2|810.1|819.32|810.22|819.37|810.27|819.2|810.1|8
1655803440000|2022-06-21 09:24:00|819.5|810.4|818.65|809.55|819.67|810.57|818.55|809.45|15
1655803450000|2022-06-21 09:24:10|818.72|809.62|818.61|809.51|818.72|809.62|818.48|809.38|10
1655803460000|2022-06-21 09:24:20|818.7|809.6|818.75|809.65|818.8|809.7|818.5|809.4|16
1655803470000|2022-06-21 09:24:30|818.8|809.7|818.75|809.65|818.8|809.7|818.75|809.65|6
1655803480000|2022-06-21 09:24:40|818.83|809.73|819.11|810.01|819.27|810.17|818.83|809.73|15
1655803490000|2022-06-21 09:24:50|819.06|809.96|819.4|810.3|819.4|810.3|819.06|809.96|9
1655803500000|2022-06-21 09:25:00|819.3|810.2|819.06|809.96|819.7|810.6|819.06|809.96|13
1655803510000|2022-06-21 09:25:10|819.51|810.41|818.66|809.56|819.51|810.41|818.65|809.55|14
1655803520000|2022-06-21 09:25:20|818.81|809.71|818.87|809.77|818.87|809.77|818.52|809.42|12
1655803530000|2022-06-21 09:25:30|818.72|809.62|819.15|810.05|819.47|810.37|818.72|809.62|23
1655803540000|2022-06-21 09:25:40|819.05|809.95|819.2|810.1|819.27|810.17|819.05|809.95|10
1655803550000|2022-06-21 09:25:50|819.3|810.2|819.49|810.39|819.71|810.61|819.25|810.15|13
1655803560000|2022-06-21 09:26:00|819.67|810.57|818.84|809.74|819.67|810.57|818.79|809.69|12
1655803570000|2022-06-21 09:26:10|818.9|809.8|818.95|809.85|819.37|810.27|818.83|809.73|10
1655803580000|2022-06-21 09:26:20|818.85|809.75|818.95|809.85|819.18|810.08|818.8|809.7|12
1655803590000|2022-06-21 09:26:30|818.9|809.8|818.69|809.59|818.95|809.85|818.69|809.59|12
1655803600000|2022-06-21 09:26:40|818.74|809.64|817.28|808.18|818.74|809.64|817.28|808.18|18
1655803610000|2022-06-21 09:26:50|817.45|808.35|817.38|808.28|817.6|808.5|817.25|808.15|19
1655803620000|2022-06-21 09:27:00|817.4|808.3|817.55|808.45|817.68|808.58|817.39|808.29|12
1655803630000|2022-06-21 09:27:10|817.35|808.25|816.56|807.46|817.35|808.25|816.37|807.27|20
1655803640000|2022-06-21 09:27:20|816.7|807.6|816.8|807.7|816.92|807.82|816.46|807.36|19
1655803650000|2022-06-21 09:27:30|816.68|807.58|816.63|807.53|816.8|807.7|816.38|807.28|24
1655803660000|2022-06-21 09:27:40|816.54|807.44|816.58|807.48|816.7|807.6|816.54|807.44|8
1655803670000|2022-06-21 09:27:50|816.75|807.65|817.45|808.35|817.5|808.4|816.68|807.58|22
1655803680000|2022-06-21 09:28:00|817.39|808.29|817.09|807.99|817.45|808.35|817.06|807.96|8
1655803690000|2022-06-21 09:28:10|817.39|808.29|816.95|807.85|817.45|808.35|816.9|807.8|18
1655803700000|2022-06-21 09:28:20|816.85|807.75|816.88|807.78|817.65|808.55|816.85|807.75|22
1655803710000|2022-06-21 09:28:30|816.51|807.41|816.43|807.33|816.61|807.51|816.4|807.3|22
1655803720000|2022-06-21 09:28:40|816.55|807.45|816.61|807.51|816.79|807.69|816.41|807.31|21
1655803730000|2022-06-21 09:28:50|816.56|807.46|816.55|807.45|816.8|807.7|816.45|807.35|16
1655803740000|2022-06-21 09:29:00|816.53|807.43|816.6|807.5|817.08|807.98|816.52|807.42|14
1655803750000|2022-06-21 09:29:10|816.63|807.53|816.7|807.6|816.85|807.75|816.55|807.45|18
1655803760000|2022-06-21 09:29:20|816.53|807.43|816.56|807.46|816.81|807.71|816.53|807.43|8
1655803770000|2022-06-21 09:29:30|816.6|807.5|818.13|809.03|818.13|809.03|816.55|807.45|14
1655803780000|2022-06-21 09:29:40|818.03|808.93|818.33|809.23|818.33|809.23|817.93|808.83|10
1655803790000|2022-06-21 09:29:50|818.35|809.25|818.22|809.12|818.73|809.63|818.22|809.12|5
1655803800000|2022-06-21 09:30:00|818.35|809.25|818.67|809.57|818.74|809.64|818.32|809.22|19
1655803810000|2022-06-21 09:30:10|818.59|809.49|818.6|809.5|818.75|809.65|818.58|809.48|9
1655803820000|2022-06-21 09:30:20|818.48|809.38|818.54|809.44|818.63|809.53|818.48|809.38|9
1655803830000|2022-06-21 09:30:30|818.53|809.43|817.85|808.75|818.54|809.44|817.64|808.54|16
1655803840000|2022-06-21 09:30:40|817.8|808.7|818.34|809.24|818.51|809.41|817.75|808.65|15
1655803850000|2022-06-21 09:30:50|818.25|809.15|818.38|809.28|818.38|809.28|818.15|809.05|4
1655803860000|2022-06-21 09:31:00|818.55|809.45|818.43|809.33|818.65|809.55|818.4|809.3|6
1655803870000|2022-06-21 09:31:10|818.39|809.29|818.25|809.15|818.64|809.54|818.2|809.1|8
1655803880000|2022-06-21 09:31:20|818.2|809.1|819.2|810.1|819.2|810.1|818.2|809.1|17
1655803890000|2022-06-21 09:31:30|819.21|810.11|818.77|809.67|819.65|810.55|818.63|809.53|16
1655803900000|2022-06-21 09:31:40|818.67|809.57|818.95|809.85|818.95|809.85|818.67|809.57|6
1655803910000|2022-06-21 09:31:50|818.86|809.76|817.7|808.6|818.86|809.76|817.5|808.4|13
1655803920000|2022-06-21 09:32:00|817.69|808.59|817.49|808.39|817.74|808.64|817.49|808.39|12
1655803930000|2022-06-21 09:32:10|817.47|808.37|817.53|808.43|817.72|808.62|817.37|808.27|9
1655803940000|2022-06-21 09:32:20|817.51|808.41|817.58|808.48|817.77|808.67|817.44|808.34|7
1655803950000|2022-06-21 09:32:30|817.53|808.43|817.75|808.65|817.8|808.7|817.53|808.43|11
1655803960000|2022-06-21 09:32:40|817.7|808.6|817.7|808.6|817.7|808.6|817.7|808.6|1
1655803970000|2022-06-21 09:32:50|817.75|808.65|817.75|808.65|817.95|808.85|817.66|808.56|4
1655803980000|2022-06-21 09:33:00|817.9|808.8|817.57|808.47|817.9|808.8|817.57|808.47|6
1655803990000|2022-06-21 09:33:10|817.66|808.56|817.85|808.75|817.9|808.8|817.63|808.53|7
1655804000000|2022-06-21 09:33:20|817.9|808.8|818.31|809.21|818.31|809.21|817.9|808.8|14
1655804010000|2022-06-21 09:33:30|818.35|809.25|818.35|809.25|818.35|809.25|818.35|809.25|1
1655804020000|2022-06-21 09:33:40|818.4|809.3|818.4|809.3|818.4|809.3|818.4|809.3|1
1655804030000|2022-06-21 09:33:50|818.35|809.25|818.39|809.29|818.4|809.3|818.3|809.2|4
1655804040000|2022-06-21 09:34:00|818.09|808.99|818.05|808.95|818.6|809.5|817.94|808.84|8
1655804050000|2022-06-21 09:34:10|818.1|809|818.34|809.24|818.43|809.33|818.1|809|17
1655804060000|2022-06-21 09:34:20|818.45|809.35|818.48|809.38|819.3|810.2|818.45|809.35|17
1655804070000|2022-06-21 09:34:30|818.49|809.39|818.61|809.51|818.7|809.6|818.48|809.38|16
1655804080000|2022-06-21 09:34:40|818.66|809.56|820.39|811.29|820.43|811.33|818.66|809.56|16
1655804090000|2022-06-21 09:34:50|820.46|811.36|820.79|811.69|821.3|812.2|820.41|811.31|24
1655804100000|2022-06-21 09:35:00|820.82|811.72|821.57|812.47|822.34|813.24|820.81|811.71|28
1655804110000|2022-06-21 09:35:10|821.7|812.6|821.73|812.63|821.91|812.81|821.57|812.47|17
1655804120000|2022-06-21 09:35:20|821.68|812.58|820.65|811.55|821.76|812.66|820.65|811.55|21
1655804130000|2022-06-21 09:35:30|820.69|811.59|821|811.9|821.09|811.99|820.65|811.55|14
1655804140000|2022-06-21 09:35:40|821.05|811.95|821.45|812.35|821.45|812.35|821.05|811.95|10
1655804150000|2022-06-21 09:35:50|821.33|812.23|820.55|811.45|821.45|812.35|820.52|811.42|18
1655804160000|2022-06-21 09:36:00|820.54|811.44|820.51|811.41|820.54|811.44|820.51|811.41|6
1655804170000|2022-06-21 09:36:10|820.52|811.42|820.5|811.4|820.7|811.6|820.48|811.38|9
1655804180000|2022-06-21 09:36:20|820.55|811.45|820.55|811.45|820.65|811.55|820.55|811.45|4
1655804200000|2022-06-21 09:36:40|820.4|811.3|820.65|811.55|820.65|811.55|820.4|811.3|8
1655804210000|2022-06-21 09:36:50|820.71|811.61|820.65|811.55|820.71|811.61|820.65|811.55|5
1655804220000|2022-06-21 09:37:00|820.9|811.8|820.55|811.45|820.9|811.8|820.45|811.35|8
1655804230000|2022-06-21 09:37:10|820.58|811.48|820.56|811.46|820.6|811.5|820.54|811.44|8
1655804240000|2022-06-21 09:37:20|820.55|811.45|820.57|811.47|820.81|811.71|820.55|811.45|6
1655804250000|2022-06-21 09:37:30|820.6|811.5|820.6|811.5|820.6|811.5|820.57|811.47|3
1655804260000|2022-06-21 09:37:40|820.57|811.47|820.6|811.5|820.85|811.75|820.55|811.45|15
1655804270000|2022-06-21 09:37:50|820.61|811.51|820.52|811.42|820.86|811.76|820.52|811.42|10
1655804280000|2022-06-21 09:38:00|820.4|811.3|819.94|810.84|820.4|811.3|819.88|810.78|5
1655804290000|2022-06-21 09:38:10|820.05|810.95|819.67|810.57|820.05|810.95|819.53|810.43|7
1655804300000|2022-06-21 09:38:20|819.7|810.6|820.3|811.2|820.3|811.2|819.65|810.55|19
1655804310000|2022-06-21 09:38:30|820.29|811.19|820.17|811.07|820.39|811.29|819.85|810.75|20
1655804320000|2022-06-21 09:38:40|820.21|811.11|820.67|811.57|820.67|811.57|820.21|811.11|12
1655804330000|2022-06-21 09:38:50|820.72|811.62|820.54|811.44|820.76|811.66|820.29|811.19|14
1655804340000|2022-06-21 09:39:00|820.53|811.43|820.01|810.91|820.53|811.43|819.89|810.79|15
1655804350000|2022-06-21 09:39:10|820.05|810.95|819.97|810.87|820.05|810.95|819.89|810.79|4
1655804360000|2022-06-21 09:39:20|819.89|810.79|819.66|810.56|819.89|810.79|819.59|810.49|7
1655804370000|2022-06-21 09:39:30|819.59|810.49|819.29|810.19|819.71|810.61|819.27|810.17|8
1655804380000|2022-06-21 09:39:40|819.27|810.17|819.55|810.45|819.7|810.6|819.27|810.17|15
1655804390000|2022-06-21 09:39:50|819.4|810.3|819.65|810.55|819.8|810.7|819.33|810.23|15
1655804400000|2022-06-21 09:40:00|819.8|810.7|819.47|810.37|819.8|810.7|819.47|810.37|7
1655804410000|2022-06-21 09:40:10|819.5|810.4|819.25|810.15|819.5|810.4|819.12|810.02|7
1655804420000|2022-06-21 09:40:20|819.17|810.07|819.17|810.07|819.22|810.12|819.12|810.02|5
1655804430000|2022-06-21 09:40:30|819.12|810.02|819.12|810.02|819.28|810.18|819.12|810.02|5
1655804440000|2022-06-21 09:40:40|819.15|810.05|818.95|809.85|819.15|810.05|818.82|809.72|15
1655804450000|2022-06-21 09:40:50|818.9|809.8|819.05|809.95|819.1|810|818.9|809.8|6
1655804460000|2022-06-21 09:41:00|819|809.9|819.05|809.95|819.65|810.55|818.73|809.63|13
1655804470000|2022-06-21 09:41:10|819|809.9|818.68|809.58|819.2|810.1|818.68|809.58|12
1655804480000|2022-06-21 09:41:20|818.63|809.53|818.59|809.49|818.8|809.7|818.51|809.41|12
1655804490000|2022-06-21 09:41:30|818.53|809.43|818.95|809.85|818.95|809.85|818.53|809.43|4
1655804500000|2022-06-21 09:41:40|818.6|809.5|818.6|809.5|818.6|809.5|818.6|809.5|1
1655804510000|2022-06-21 09:41:50|818.9|809.8|818.7|809.6|818.95|809.85|818.68|809.58|8
1655804520000|2022-06-21 09:42:00|818.67|809.57|818.67|809.57|818.67|809.57|818.67|809.57|1
1655804530000|2022-06-21 09:42:10|818.95|809.85|818.59|809.49|818.95|809.85|818.52|809.42|10
1655804540000|2022-06-21 09:42:20|818.67|809.57|818.67|809.57|818.85|809.75|818.42|809.32|9
1655804550000|2022-06-21 09:42:30|818.58|809.48|818.67|809.57|818.67|809.57|818.58|809.48|7
1655804560000|2022-06-21 09:42:40|818.8|809.7|817.5|808.4|818.8|809.7|817.43|808.33|15
1655804570000|2022-06-21 09:42:50|817.43|808.33|817.95|808.85|818.21|809.11|817.43|808.33|13
1655804580000|2022-06-21 09:43:00|818|808.9|818.25|809.15|818.26|809.16|818|808.9|4
1655804590000|2022-06-21 09:43:10|818.2|809.1|818.4|809.3|818.69|809.59|818.1|809|18
1655804600000|2022-06-21 09:43:20|818.25|809.15|818.36|809.26|818.47|809.37|818.23|809.13|14
1655804610000|2022-06-21 09:43:30|818.38|809.28|818.7|809.6|818.8|809.7|818.35|809.25|12
1655804620000|2022-06-21 09:43:40|818.35|809.25|818.05|808.95|818.35|809.25|817.85|808.75|12
1655804630000|2022-06-21 09:43:50|817.98|808.88|817.61|808.51|818|808.9|817.54|808.44|7
1655804640000|2022-06-21 09:44:00|817.52|808.42|817.61|808.51|817.9|808.8|817.46|808.36|12
1655804650000|2022-06-21 09:44:10|817.5|808.4|817.35|808.25|817.74|808.64|817.09|807.99|10
1655804660000|2022-06-21 09:44:20|817.31|808.21|816.65|807.55|817.49|808.39|816.53|807.43|10
1655804670000|2022-06-21 09:44:30|816.81|807.71|816.61|807.51|816.81|807.71|816.51|807.41|7
1655804680000|2022-06-21 09:44:40|816.46|807.36|816.8|807.7|816.8|807.7|816.45|807.35|15
1655804690000|2022-06-21 09:44:50|816.6|807.5|816.55|807.45|816.85|807.75|816.47|807.37|14
1655804700000|2022-06-21 09:45:00|816.65|807.55|817.43|808.33|817.43|808.33|816.58|807.48|15
1655804710000|2022-06-21 09:45:10|817.21|808.11|817.95|808.85|817.96|808.86|817.21|808.11|20
1655804720000|2022-06-21 09:45:20|818.46|809.36|818.45|809.35|818.7|809.6|818.1|809|11
1655804730000|2022-06-21 09:45:30|818.55|809.45|818.46|809.36|818.55|809.45|818.43|809.33|10
1655804740000|2022-06-21 09:45:40|818.43|809.33|817.65|808.55|818.52|809.42|817.65|808.55|11
1655804750000|2022-06-21 09:45:50|817.8|808.7|818.1|809|818.28|809.18|817.75|808.65|13
1655804760000|2022-06-21 09:46:00|818.15|809.05|818.72|809.62|818.72|809.62|818.1|809|11
1655804770000|2022-06-21 09:46:10|818.71|809.61|818.95|809.85|818.95|809.85|818.53|809.43|10
1655804780000|2022-06-21 09:46:20|818.8|809.7|819.15|810.05|819.37|810.27|818.8|809.7|12
1655804790000|2022-06-21 09:46:30|819.2|810.1|819.1|810|819.25|810.15|819.1|810|7
1655804800000|2022-06-21 09:46:40|819.15|810.05|819.1|810|819.15|810.05|819.1|810|2
1655804810000|2022-06-21 09:46:50|819.15|810.05|819.15|810.05|819.15|810.05|819.1|810|3
1655804820000|2022-06-21 09:47:00|819.25|810.15|819.3|810.2|819.3|810.2|819.25|810.15|2
1655804830000|2022-06-21 09:47:10|819.25|810.15|818.67|809.57|819.37|810.27|818.62|809.52|12
1655804840000|2022-06-21 09:47:20|818.68|809.58|818.46|809.36|818.87|809.77|818.46|809.36|7
1655804850000|2022-06-21 09:47:30|818.47|809.37|818.65|809.55|818.72|809.62|818.38|809.28|11
1655804860000|2022-06-21 09:47:40|818.67|809.57|818.6|809.5|818.9|809.8|818.51|809.41|17
1655804870000|2022-06-21 09:47:50|818.53|809.43|818.6|809.5|818.6|809.5|818.53|809.43|2
1655804880000|2022-06-21 09:48:00|818.85|809.75|818.44|809.34|818.85|809.75|818.44|809.34|5
1655804890000|2022-06-21 09:48:10|818.32|809.22|817.97|808.87|818.57|809.47|817.92|808.82|7
1655804900000|2022-06-21 09:48:20|818.05|808.95|817.65|808.55|818.05|808.95|817.65|808.55|6
1655804910000|2022-06-21 09:48:30|817.8|808.7|818.25|809.15|818.25|809.15|817.8|808.7|12
1655804920000|2022-06-21 09:48:40|818.2|809.1|817.97|808.87|818.35|809.25|817.95|808.85|8
1655804930000|2022-06-21 09:48:50|818.3|809.2|818.35|809.25|818.35|809.25|817.97|808.87|4
1655804940000|2022-06-21 09:49:00|818.45|809.35|818.25|809.15|818.45|809.35|818.1|809|7
1655804950000|2022-06-21 09:49:10|818.2|809.1|817.95|808.85|818.45|809.35|817.95|808.85|14
1655804960000|2022-06-21 09:49:20|817.94|808.84|817.81|808.71|818.21|809.11|817.69|808.59|17
1655804970000|2022-06-21 09:49:30|817.8|808.7|817.73|808.63|817.85|808.75|817.58|808.48|11
1655804980000|2022-06-21 09:49:40|817.75|808.65|817.9|808.8|818.17|809.07|817.64|808.54|15
1655804990000|2022-06-21 09:49:50|817.95|808.85|818.1|809|818.6|809.5|817.95|808.85|15
1655805000000|2022-06-21 09:50:00|817.9|808.8|817.61|808.51|817.92|808.82|817.61|808.51|11
1655805010000|2022-06-21 09:50:10|817.73|808.63|817.58|808.48|817.73|808.63|817.48|808.38|16
1655805020000|2022-06-21 09:50:20|817.55|808.45|817.5|808.4|817.55|808.45|817.5|808.4|7
1655805030000|2022-06-21 09:50:30|817.2|808.1|817.9|808.8|817.9|808.8|817.14|808.04|6
1655805040000|2022-06-21 09:50:40|817.44|808.34|817.5|808.4|817.75|808.65|817.36|808.26|21
1655805050000|2022-06-21 09:50:50|817.85|808.75|817.45|808.35|817.85|808.75|817.45|808.35|2
1655805060000|2022-06-21 09:51:00|817.8|808.7|817.5|808.4|817.8|808.7|817.45|808.35|5
1655805070000|2022-06-21 09:51:10|817.45|808.35|817.45|808.35|817.45|808.35|817.18|808.08|12
1655805080000|2022-06-21 09:51:20|817.7|808.6|817.63|808.53|817.85|808.75|817.58|808.48|5
1655805090000|2022-06-21 09:51:30|817.54|808.44|818.05|808.95|818.36|809.26|817.38|808.28|14
1655805100000|2022-06-21 09:51:40|818|808.9|818.4|809.3|818.4|809.3|818|808.9|9
1655805110000|2022-06-21 09:51:50|818.45|809.35|818.68|809.58|818.73|809.63|818.45|809.35|18
1655805120000|2022-06-21 09:52:00|818.47|809.37|818.6|809.5|818.68|809.58|818.33|809.23|5
1655805130000|2022-06-21 09:52:10|818.9|809.8|817.96|808.86|818.9|809.8|817.96|808.86|11
1655805140000|2022-06-21 09:52:20|817.93|808.83|818.15|809.05|818.5|809.4|817.73|808.63|15
1655805150000|2022-06-21 09:52:30|818|808.9|818.42|809.32|818.49|809.39|818|808.9|10
1655805160000|2022-06-21 09:52:40|818.48|809.38|818.47|809.37|818.73|809.63|818.39|809.29|12
1655805170000|2022-06-21 09:52:50|818.62|809.52|817.84|808.74|818.62|809.52|817.7|808.6|10
1655805180000|2022-06-21 09:53:00|817.73|808.63|816.9|807.8|817.73|808.63|816.9|807.8|12
1655805190000|2022-06-21 09:53:10|816.75|807.65|815.3|806.2|816.78|807.68|815.16|806.06|20
1655805200000|2022-06-21 09:53:20|815.15|806.05|814.85|805.75|815.15|806.05|814.74|805.64|14
1655805210000|2022-06-21 09:53:30|815.16|806.06|815.35|806.25|815.35|806.25|814.9|805.8|17
1655805220000|2022-06-21 09:53:40|815.25|806.15|814.9|805.8|815.65|806.55|814.69|805.59|14
1655805230000|2022-06-21 09:53:50|814.97|805.87|814.9|805.8|815.05|805.95|814.85|805.75|11
1655805240000|2022-06-21 09:54:00|814.77|805.67|814.85|805.75|815.07|805.97|814.7|805.6|8
1655805250000|2022-06-21 09:54:10|815.36|806.26|814.95|805.85|815.4|806.3|814.95|805.85|6
1655805260000|2022-06-21 09:54:20|815.46|806.36|814.74|805.64|815.46|806.36|814.74|805.64|8
1655805270000|2022-06-21 09:54:30|814.8|805.7|815.5|806.4|815.5|806.4|814.8|805.7|18
1655805280000|2022-06-21 09:54:40|815.35|806.25|815.5|806.4|815.5|806.4|815.35|806.25|10
1655805290000|2022-06-21 09:54:50|815.43|806.33|815.43|806.33|815.6|806.5|815.43|806.33|3
1655805300000|2022-06-21 09:55:00|815.5|806.4|815.08|805.98|815.65|806.55|815.08|805.98|10
1655805310000|2022-06-21 09:55:10|815.3|806.2|815.3|806.2|815.3|806.2|815.2|806.1|3
1655805320000|2022-06-21 09:55:20|815.6|806.5|815.65|806.55|815.65|806.55|815.5|806.4|5
1655805330000|2022-06-21 09:55:30|815.57|806.47|815.55|806.45|815.81|806.71|815.52|806.42|10
1655805340000|2022-06-21 09:55:40|815.85|806.75|815.6|806.5|815.85|806.75|815.51|806.41|8
1655805350000|2022-06-21 09:55:50|815.51|806.41|815.6|806.5|815.6|806.5|815.51|806.41|8
1655805360000|2022-06-21 09:56:00|815.85|806.75|815.6|806.5|815.85|806.75|815.32|806.22|13
1655805370000|2022-06-21 09:56:10|815.4|806.3|815.4|806.3|815.4|806.3|815.4|806.3|1
1655805380000|2022-06-21 09:56:20|815.6|806.5|815.25|806.15|815.6|806.5|815.25|806.15|7
1655805390000|2022-06-21 09:56:30|815.6|806.5|814.9|805.8|815.65|806.55|814.74|805.64|12
1655805400000|2022-06-21 09:56:40|815.03|805.93|815.05|805.95|815.1|806|814.74|805.64|12
1655805410000|2022-06-21 09:56:50|815.1|806|814.9|805.8|815.1|806|814.9|805.8|4
1655805420000|2022-06-21 09:57:00|814.84|805.74|814.74|805.64|815.22|806.12|814.74|805.64|14
1655805430000|2022-06-21 09:57:10|814.77|805.67|814.76|805.66|814.77|805.67|814.76|805.66|2
1655805440000|2022-06-21 09:57:20|814.74|805.64|814.57|805.47|814.79|805.69|814.57|805.47|4
1655805450000|2022-06-21 09:57:30|814.59|805.49|814.38|805.28|814.59|805.49|814.01|804.91|9
1655805460000|2022-06-21 09:57:40|814.4|805.3|814.33|805.23|814.44|805.34|814.33|805.23|11
1655805470000|2022-06-21 09:57:50|814.39|805.29|814.55|805.45|814.65|805.55|814.35|805.25|8
1655805480000|2022-06-21 09:58:00|814.6|805.5|814.54|805.44|814.85|805.75|814.52|805.42|13
1655805490000|2022-06-21 09:58:10|814.6|805.5|814.95|805.85|814.95|805.85|814.54|805.44|8
1655805500000|2022-06-21 09:58:20|814.54|805.44|814.5|805.4|814.54|805.44|814.49|805.39|4
1655805510000|2022-06-21 09:58:30|814.54|805.44|815.46|806.36|815.5|806.4|814.54|805.44|19
1655805520000|2022-06-21 09:58:40|815.28|806.18|815.01|805.91|815.7|806.6|815.01|805.91|10
1655805530000|2022-06-21 09:58:50|815.06|805.96|815.28|806.18|815.33|806.23|815.06|805.96|7
1655805540000|2022-06-21 09:59:00|815.5|806.4|815.46|806.36|815.66|806.56|815.12|806.02|7
1655805550000|2022-06-21 09:59:10|815.16|806.06|815.16|806.06|815.46|806.36|815.16|806.06|8
1655805560000|2022-06-21 09:59:20|815.26|806.16|815.26|806.16|815.64|806.54|814.97|805.87|11
1655805570000|2022-06-21 09:59:30|815.46|806.36|815.46|806.36|815.75|806.65|815.28|806.18|6
1655805580000|2022-06-21 09:59:40|815.26|806.16|814.98|805.88|815.63|806.53|814.91|805.81|14
1655805590000|2022-06-21 09:59:50|815|805.9|814.83|805.73|815.55|806.45|814.57|805.47|18
1655805600000|2022-06-21 10:00:00|814.91|805.81|814.77|805.67|815.05|805.95|814.69|805.59|10
1655805610000|2022-06-21 10:00:10|814.94|805.84|815.5|806.4|815.75|806.65|814.94|805.84|13
1655805620000|2022-06-21 10:00:20|815.41|806.31|815.59|806.49|815.85|806.75|815.41|806.31|13
1655805630000|2022-06-21 10:00:30|815.75|806.65|815.49|806.39|815.75|806.65|815.34|806.24|9
1655805640000|2022-06-21 10:00:40|815.59|806.49|814.96|805.86|815.75|806.65|814.96|805.86|10
1655805650000|2022-06-21 10:00:50|815.01|805.91|814.79|805.69|815.11|806.01|814.79|805.69|3
1655805670000|2022-06-21 10:01:10|814.82|805.72|815.2|806.1|815.27|806.17|814.82|805.72|8
1655805680000|2022-06-21 10:01:20|815.65|806.55|814.84|805.74|815.65|806.55|814.84|805.74|7
1655805690000|2022-06-21 10:01:30|814.89|805.79|814.79|805.69|814.89|805.79|814.79|805.69|2
1655805700000|2022-06-21 10:01:40|814.82|805.72|814.89|805.79|814.89|805.79|814.82|805.72|2
1655805710000|2022-06-21 10:01:50|815.65|806.55|814.85|805.75|815.65|806.55|814.75|805.65|12
1655805720000|2022-06-21 10:02:00|814.83|805.73|814.77|805.67|814.83|805.73|814.77|805.67|6
1655805730000|2022-06-21 10:02:10|814.75|805.65|814.79|805.69|814.79|805.69|814.75|805.65|3
1655805740000|2022-06-21 10:02:20|814.65|805.55|814.65|805.55|814.8|805.7|814.65|805.55|3
1655805760000|2022-06-21 10:02:40|814.95|805.85|814.65|805.55|814.95|805.85|814.61|805.51|6
1655805770000|2022-06-21 10:02:50|814.61|805.51|813.99|804.89|814.61|805.51|813.92|804.82|18
1655805780000|2022-06-21 10:03:00|813.92|804.82|813.82|804.72|814.1|805|813.82|804.72|10
1655805790000|2022-06-21 10:03:10|813.9|804.8|813.92|804.82|814.3|805.2|813.9|804.8|7
1655805800000|2022-06-21 10:03:20|814.2|805.1|814.4|805.3|814.45|805.35|814.2|805.1|4
1655805810000|2022-06-21 10:03:30|814.1|805|813.77|804.67|814.6|805.5|813.77|804.67|12
1655805820000|2022-06-21 10:03:40|813.87|804.77|814.26|805.16|814.26|805.16|813.87|804.77|5
1655805830000|2022-06-21 10:03:50|814.65|805.55|813.94|804.84|814.65|805.55|813.82|804.72|10
1655805840000|2022-06-21 10:04:00|813.82|804.72|814.4|805.3|814.5|805.4|813.82|804.72|6
1655805850000|2022-06-21 10:04:10|814.02|804.92|813.96|804.86|814.02|804.92|813.9|804.8|4
1655805860000|2022-06-21 10:04:20|813.95|804.85|813.96|804.86|813.96|804.86|813.93|804.83|4
1655805870000|2022-06-21 10:04:30|813.9|804.8|812.68|803.58|813.9|804.8|812.58|803.48|23
1655805880000|2022-06-21 10:04:40|812.69|803.59|812.76|803.66|812.8|803.7|812.61|803.51|15
1655805890000|2022-06-21 10:04:50|812.73|803.63|812.27|803.17|812.76|803.66|812.27|803.17|6
1655805900000|2022-06-21 10:05:00|812.57|803.47|812.12|803.02|812.57|803.47|812.12|803.02|5
1655805910000|2022-06-21 10:05:10|812.17|803.07|811.71|802.61|812.57|803.47|811.71|802.61|10
1655805920000|2022-06-21 10:05:20|811.56|802.46|810.8|801.7|811.71|802.61|810.76|801.66|14
1655805930000|2022-06-21 10:05:30|810.7|801.6|809.96|800.86|810.8|801.7|809.96|800.86|17
1655805940000|2022-06-21 10:05:40|809.97|800.87|810.58|801.48|810.58|801.48|809.69|800.59|20
1655805950000|2022-06-21 10:05:50|810.63|801.53|812|802.9|812.37|803.27|810.49|801.39|18
1655805960000|2022-06-21 10:06:00|811.95|802.85|811.81|802.71|811.95|802.85|811.78|802.68|8
1655805970000|2022-06-21 10:06:10|811.86|802.76|812.13|803.03|812.33|803.23|811.8|802.7|11
1655805980000|2022-06-21 10:06:20|812.08|802.98|811.65|802.55|812.08|802.98|811.65|802.55|7
1655805990000|2022-06-21 10:06:30|811.56|802.46|811.3|802.2|811.6|802.5|811.25|802.15|5
1655806000000|2022-06-21 10:06:40|811.65|802.55|811.69|802.59|811.77|802.67|811.3|802.2|15
1655806010000|2022-06-21 10:06:50|811.64|802.54|811.64|802.54|811.64|802.54|811.64|802.54|1
1655806020000|2022-06-21 10:07:00|811.61|802.51|812|802.9|812|802.9|811.61|802.51|11
1655806030000|2022-06-21 10:07:10|811.87|802.77|811.87|802.77|811.87|802.77|811.77|802.67|4
1655806040000|2022-06-21 10:07:20|811.82|802.72|811.82|802.72|811.82|802.72|811.82|802.72|1
1655806050000|2022-06-21 10:07:30|811.73|802.63|811.9|802.8|811.9|802.8|811.73|802.63|5
1655806060000|2022-06-21 10:07:40|811.82|802.72|811.95|802.85|811.95|802.85|811.82|802.72|3
1655806070000|2022-06-21 10:07:50|812.05|802.95|812.15|803.05|812.2|803.1|812.05|802.95|5
1655806080000|2022-06-21 10:08:00|812.27|803.17|812.5|803.4|812.59|803.49|812.21|803.11|10
1655806090000|2022-06-21 10:08:10|812.6|803.5|811.82|802.72|812.6|803.5|811.82|802.72|8
1655806100000|2022-06-21 10:08:20|811.79|802.69|811.82|802.72|811.82|802.72|811.79|802.69|2
1655806110000|2022-06-21 10:08:30|812.05|802.95|812.32|803.22|812.6|803.5|811.82|802.72|10
1655806120000|2022-06-21 10:08:40|811.94|802.84|812.32|803.22|812.32|803.22|811.94|802.84|5
1655806130000|2022-06-21 10:08:50|812.4|803.3|812.15|803.05|812.52|803.42|812.15|803.05|6
1655806140000|2022-06-21 10:09:00|812.29|803.19|812.45|803.35|812.45|803.35|812.02|802.92|6
1655806150000|2022-06-21 10:09:10|812.15|803.05|812.45|803.35|812.45|803.35|812.15|803.05|5
1655806160000|2022-06-21 10:09:20|812.7|803.6|812.45|803.35|812.7|803.6|812.45|803.35|2
1655806170000|2022-06-21 10:09:30|812.66|803.56|812.45|803.35|812.66|803.56|812.45|803.35|3
1655806180000|2022-06-21 10:09:40|812.3|803.2|812.25|803.15|812.45|803.35|812.25|803.15|5
1655806190000|2022-06-21 10:09:50|812.24|803.14|812.45|803.35|812.75|803.65|812.24|803.14|8
1655806200000|2022-06-21 10:10:00|812.64|803.54|812.28|803.18|812.64|803.54|812.15|803.05|6
1655806210000|2022-06-21 10:10:10|812.41|803.31|811.72|802.62|812.45|803.35|811.67|802.57|12
1655806220000|2022-06-21 10:10:20|811.56|802.46|810.9|801.8|811.62|802.52|810.9|801.8|8
1655806230000|2022-06-21 10:10:30|810.88|801.78|810.82|801.72|811.1|802|810.82|801.72|12
1655806240000|2022-06-21 10:10:40|810.92|801.82|810.82|801.72|810.95|801.85|810.82|801.72|4
1655806250000|2022-06-21 10:10:50|810.2|801.1|810.45|801.35|810.63|801.53|810.18|801.08|4
1655806260000|2022-06-21 10:11:00|810.22|801.12|810.3|801.2|810.3|801.2|809.8|800.7|17
1655806270000|2022-06-21 10:11:10|810.35|801.25|810.38|801.28|810.44|801.34|810.29|801.19|7
1655806280000|2022-06-21 10:11:20|810.54|801.44|809.76|800.66|810.54|801.44|809.76|800.66|12
1655806290000|2022-06-21 10:11:30|809.8|800.7|809.83|800.73|809.88|800.78|809.8|800.7|14
1655806300000|2022-06-21 10:11:40|809.79|800.69|808.55|799.45|809.83|800.73|808.11|799.01|18
1655806310000|2022-06-21 10:11:50|808.4|799.3|808.79|799.69|808.81|799.71|808.34|799.24|22
1655806320000|2022-06-21 10:12:00|808.83|799.73|809.63|800.53|809.72|800.62|808.78|799.68|21
1655806330000|2022-06-21 10:12:10|809.8|800.7|809.48|800.38|809.8|800.7|809.23|800.13|13
1655806340000|2022-06-21 10:12:20|809.63|800.53|809.63|800.53|809.63|800.53|809.63|800.53|1
1655806350000|2022-06-21 10:12:30|809.48|800.38|809.5|800.4|809.54|800.44|809.48|800.38|8
1655806360000|2022-06-21 10:12:40|809.51|800.41|809.63|800.53|809.85|800.75|809.51|800.41|11
1655806370000|2022-06-21 10:12:50|809.52|800.42|809.63|800.53|809.63|800.53|809.44|800.34|10
1655806380000|2022-06-21 10:13:00|809.68|800.58|810.24|801.14|810.42|801.32|809.68|800.58|17
1655806390000|2022-06-21 10:13:10|810.22|801.12|810.23|801.13|810.24|801.14|810.22|801.12|3
1655806400000|2022-06-21 10:13:20|810.27|801.17|810.32|801.22|810.34|801.24|810.27|801.17|3
1655806410000|2022-06-21 10:13:30|810.2|801.1|809.96|800.86|810.22|801.12|809.74|800.64|18
1655806420000|2022-06-21 10:13:40|810.02|800.92|810.58|801.48|810.75|801.65|810.02|800.92|15
1655806430000|2022-06-21 10:13:50|810.52|801.42|810.61|801.51|810.9|801.8|810.52|801.42|11
1655806440000|2022-06-21 10:14:00|810.67|801.57|810.67|801.57|810.72|801.62|810.67|801.57|6
1655806450000|2022-06-21 10:14:10|810.71|801.61|810.71|801.61|810.71|801.61|810.71|801.61|1
1655806460000|2022-06-21 10:14:20|810.69|801.59|810.75|801.65|810.83|801.73|810.69|801.59|5
1655806470000|2022-06-21 10:14:30|810.71|801.61|810.71|801.61|810.73|801.63|810.67|801.57|6
1655806480000|2022-06-21 10:14:40|810.69|801.59|810.78|801.68|810.95|801.85|810.69|801.59|7
1655806490000|2022-06-21 10:14:50|810.68|801.58|810.74|801.64|810.74|801.64|810.68|801.58|2
1655806500000|2022-06-21 10:15:00|810.73|801.63|810.6|801.5|810.73|801.63|810.49|801.39|4
1655806510000|2022-06-21 10:15:10|810.75|801.65|810.6|801.5|810.8|801.7|810.48|801.38|13
1655806520000|2022-06-21 10:15:20|810.56|801.46|810.8|801.7|810.85|801.75|810.56|801.46|11
1655806530000|2022-06-21 10:15:30|810.84|801.74|812.42|803.32|812.47|803.37|810.84|801.74|16
1655806540000|2022-06-21 10:15:40|812.37|803.27|811.98|802.88|812.37|803.27|811.86|802.76|19
1655806550000|2022-06-21 10:15:50|811.92|802.82|812.48|803.38|812.8|803.7|811.92|802.82|11
1655806560000|2022-06-21 10:16:00|812.51|803.41|812.64|803.54|812.64|803.54|812.38|803.28|16
1655806570000|2022-06-21 10:16:10|812.57|803.47|812.64|803.54|812.85|803.75|812.57|803.47|3
1655806580000|2022-06-21 10:16:20|812.79|803.69|811.82|802.72|812.79|803.69|811.82|802.72|8
1655806590000|2022-06-21 10:16:30|811.77|802.67|811.88|802.78|811.88|802.78|811.77|802.67|7
1655806600000|2022-06-21 10:16:40|811.85|802.75|812.6|803.5|812.6|803.5|811.82|802.72|12
1655806610000|2022-06-21 10:16:50|812.22|803.12|811.91|802.81|812.22|803.12|811.78|802.68|7
1655806620000|2022-06-21 10:17:00|811.78|802.68|811.79|802.69|811.79|802.69|811.71|802.61|6
1655806630000|2022-06-21 10:17:10|811.71|802.61|811.59|802.49|811.71|802.61|811.53|802.43|8
1655806640000|2022-06-21 10:17:20|811.6|802.5|811.86|802.76|811.86|802.76|811.59|802.49|10
1655806650000|2022-06-21 10:17:30|811.88|802.78|811.78|802.68|811.88|802.78|811.63|802.53|5
1655806660000|2022-06-21 10:17:40|811.76|802.66|812.5|803.4|812.5|803.4|811.76|802.66|10
1655806670000|2022-06-21 10:17:50|812.49|803.39|812.87|803.77|812.87|803.77|812.49|803.39|5
1655806680000|2022-06-21 10:18:00|812.86|803.76|812.89|803.79|812.93|803.83|812.84|803.74|7
1655806690000|2022-06-21 10:18:10|812.93|803.83|812.78|803.68|813.5|804.4|812.78|803.68|9
1655806700000|2022-06-21 10:18:20|812.8|803.7|812.8|803.7|812.8|803.7|812.8|803.7|1
1655806710000|2022-06-21 10:18:30|812.7|803.6|812.7|803.6|812.75|803.65|812.7|803.6|3
1655806720000|2022-06-21 10:18:40|812.75|803.65|812.7|803.6|812.8|803.7|812.7|803.6|6
1655806730000|2022-06-21 10:18:50|812.68|803.58|812.8|803.7|812.8|803.7|812.68|803.58|7
1655806740000|2022-06-21 10:19:00|812.87|803.77|812.78|803.68|812.87|803.77|812.78|803.68|3
1655806750000|2022-06-21 10:19:10|812.77|803.67|811.97|802.87|812.77|803.67|811.97|802.87|7
1655806760000|2022-06-21 10:19:20|812.05|802.95|811.93|802.83|812.05|802.95|811.85|802.75|6
1655806770000|2022-06-21 10:19:30|811.78|802.68|812.07|802.97|812.14|803.04|811.78|802.68|17
1655806780000|2022-06-21 10:19:40|812.02|802.92|812.07|802.97|812.1|803|811.73|802.63|9
1655806790000|2022-06-21 10:19:50|812.1|803|812.34|803.24|812.34|803.24|812|802.9|9
1655806800000|2022-06-21 10:20:00|812.31|803.21|812.31|803.21|812.33|803.23|812.15|803.05|8
1655806810000|2022-06-21 10:20:10|812.34|803.24|812.31|803.21|812.34|803.24|812.31|803.21|4
1655806820000|2022-06-21 10:20:20|812.28|803.18|812.28|803.18|812.28|803.18|812.28|803.18|1
1655806830000|2022-06-21 10:20:30|811.87|802.77|811.72|802.62|811.87|802.77|811.7|802.6|6
1655806840000|2022-06-21 10:20:40|811.7|802.6|811.15|802.05|811.7|802.6|811.12|802.02|9
1655806850000|2022-06-21 10:20:50|811.08|801.98|811.03|801.93|811.08|801.98|810.86|801.76|8
1655806860000|2022-06-21 10:21:00|810.81|801.71|810.53|801.43|810.91|801.81|810.53|801.43|9
1655806870000|2022-06-21 10:21:10|810.62|801.52|810.26|801.16|810.62|801.52|810.22|801.12|13
1655806880000|2022-06-21 10:21:20|810.21|801.11|809.98|800.88|810.41|801.31|809.98|800.88|16
1655806890000|2022-06-21 10:21:30|809.87|800.77|810.05|800.95|810.45|801.35|809.87|800.77|15
1655806900000|2022-06-21 10:21:40|810.1|801|810.81|801.71|811|801.9|810.1|801|17
1655806910000|2022-06-21 10:21:50|810.84|801.74|809.94|800.84|810.84|801.74|809.94|800.84|16
1655806920000|2022-06-21 10:22:00|809.85|800.75|809.54|800.44|809.92|800.82|809.54|800.44|9
1655806930000|2022-06-21 10:22:10|809.67|800.57|808.96|799.86|809.67|800.57|808.96|799.86|10
1655806940000|2022-06-21 10:22:20|808.97|799.87|808.98|799.88|809.05|799.95|808.81|799.71|17
1655806950000|2022-06-21 10:22:30|808.88|799.78|809.29|800.19|809.44|800.34|808.88|799.78|15
1655806960000|2022-06-21 10:22:40|809.32|800.22|807.78|798.68|809.36|800.26|807.69|798.59|16
1655806970000|2022-06-21 10:22:50|807.8|798.7|807.81|798.71|808.08|798.98|807.75|798.65|15
1655806980000|2022-06-21 10:23:00|807.83|798.73|807.85|798.75|807.85|798.75|807.75|798.65|6
1655806990000|2022-06-21 10:23:10|807.93|798.83|807.93|798.83|808.07|798.97|807.93|798.83|7
1655807010000|2022-06-21 10:23:30|808.02|798.92|807.88|798.78|808.02|798.92|807.88|798.78|3
1655807020000|2022-06-21 10:23:40|807.78|798.68|807.72|798.62|807.78|798.68|807.72|798.62|4
1655807030000|2022-06-21 10:23:50|807.78|798.68|807.76|798.66|807.78|798.68|807.62|798.52|12
1655807040000|2022-06-21 10:24:00|807.78|798.68|807.84|798.74|807.97|798.87|807.76|798.66|13
1655807050000|2022-06-21 10:24:10|807.78|798.68|807.84|798.74|807.84|798.74|807.78|798.68|2
1655807060000|2022-06-21 10:24:20|807.89|798.79|808.09|798.99|808.18|799.08|807.79|798.69|16
1655807070000|2022-06-21 10:24:30|808.02|798.92|808.31|799.21|808.42|799.32|807.9|798.8|12
1655807080000|2022-06-21 10:24:40|808.45|799.35|808.77|799.67|808.79|799.69|808.45|799.35|8
1655807090000|2022-06-21 10:24:50|808.72|799.62|810.57|801.47|810.58|801.48|808.68|799.58|31
1655807100000|2022-06-21 10:25:00|810.55|801.45|810.83|801.73|810.9|801.8|810.44|801.34|26
1655807110000|2022-06-21 10:25:10|810.85|801.75|810.83|801.73|810.96|801.86|810.8|801.7|11
1655807120000|2022-06-21 10:25:20|810.87|801.77|810.83|801.73|810.87|801.77|810.83|801.73|2
1655807130000|2022-06-21 10:25:30|810.81|801.71|810.69|801.59|810.83|801.73|810.69|801.59|6
1655807140000|2022-06-21 10:25:40|810.8|801.7|810.63|801.53|810.8|801.7|810.41|801.31|8
1655807150000|2022-06-21 10:25:50|810.59|801.49|810.87|801.77|810.87|801.77|810.43|801.33|13
1655807160000|2022-06-21 10:26:00|811.05|801.95|811.11|802.01|811.11|802.01|811|801.9|5
1655807170000|2022-06-21 10:26:10|811.16|802.06|811.63|802.53|811.63|802.53|811.16|802.06|11
1655807180000|2022-06-21 10:26:20|811.69|802.59|812.26|803.16|812.27|803.17|811.69|802.59|13
1655807190000|2022-06-21 10:26:30|812.33|803.23|812.56|803.46|812.65|803.55|812.33|803.23|3
1655807200000|2022-06-21 10:26:40|812.38|803.28|811.88|802.78|812.38|803.28|811.87|802.77|8
1655807210000|2022-06-21 10:26:50|811.93|802.83|812.1|803|812.1|803|811.88|802.78|9
1655807220000|2022-06-21 10:27:00|812.11|803.01|812.19|803.09|812.6|803.5|812.07|802.97|18
1655807230000|2022-06-21 10:27:10|812.16|803.06|812.4|803.3|812.7|803.6|812.12|803.02|16
1655807240000|2022-06-21 10:27:20|812.6|803.5|812.59|803.49|812.8|803.7|812|802.9|22
1655807250000|2022-06-21 10:27:30|812.54|803.44|812.39|803.29|812.6|803.5|812.3|803.2|12
1655807260000|2022-06-21 10:27:40|812.19|803.09|812.12|803.02|812.19|803.09|811.86|802.76|17
1655807270000|2022-06-21 10:27:50|812.18|803.08|812.62|803.52|812.75|803.65|812.18|803.08|8
1655807280000|2022-06-21 10:28:00|812.53|803.43|812.8|803.7|812.8|803.7|812.45|803.35|12
1655807290000|2022-06-21 10:28:10|812.65|803.55|812.8|803.7|812.88|803.78|812.65|803.55|10
1655807300000|2022-06-21 10:28:20|812.75|803.65|812.62|803.52|812.85|803.75|812.62|803.52|8
1655807310000|2022-06-21 10:28:30|812.87|803.77|812.62|803.52|812.87|803.77|812.62|803.52|3
1655807320000|2022-06-21 10:28:40|812.74|803.64|812.84|803.74|812.88|803.78|812.67|803.57|12
1655807330000|2022-06-21 10:28:50|812.89|803.79|812.85|803.75|813.47|804.37|812.85|803.75|11
1655807340000|2022-06-21 10:29:00|812.89|803.79|812.73|803.63|812.89|803.79|812.73|803.63|6
1655807350000|2022-06-21 10:29:10|812.74|803.64|812.81|803.71|813.16|804.06|812.69|803.59|12
1655807360000|2022-06-21 10:29:20|812.88|803.78|812.88|803.78|813.02|803.92|812.87|803.77|5
1655807370000|2022-06-21 10:29:30|812.95|803.85|813.1|804|813.1|804|812.88|803.78|5
1655807380000|2022-06-21 10:29:40|813.16|804.06|813.53|804.43|813.67|804.57|813.16|804.06|8
1655807390000|2022-06-21 10:29:50|813.52|804.42|813.83|804.73|813.89|804.79|813.52|804.42|16
1655807400000|2022-06-21 10:30:00|813.85|804.75|813.37|804.27|815.48|806.38|813.37|804.27|24
1655807410000|2022-06-21 10:30:10|813.18|804.08|812.65|803.55|813.18|804.08|812.38|803.28|15
1655807420000|2022-06-21 10:30:20|812.37|803.27|812.74|803.64|812.8|803.7|812.37|803.27|15
1655807430000|2022-06-21 10:30:30|812.78|803.68|813.45|804.35|813.7|804.6|812.6|803.5|18
1655807440000|2022-06-21 10:30:40|813.47|804.37|812.73|803.63|813.62|804.52|812.54|803.44|17
1655807450000|2022-06-21 10:30:50|812.74|803.64|812.71|803.61|812.82|803.72|812.57|803.47|9
1655807460000|2022-06-21 10:31:00|812.74|803.64|812.73|803.63|812.74|803.64|812.57|803.47|8
1655807470000|2022-06-21 10:31:10|812.74|803.64|812.76|803.66|812.84|803.74|812.62|803.52|14
1655807480000|2022-06-21 10:31:20|812.73|803.63|812.79|803.69|812.88|803.78|812.6|803.5|14
1655807490000|2022-06-21 10:31:30|812.74|803.64|812.74|803.64|812.84|803.74|812.74|803.64|6
1655807500000|2022-06-21 10:31:40|812.84|803.74|812.22|803.12|812.84|803.74|812.22|803.12|10
1655807510000|2022-06-21 10:31:50|811.9|802.8|810.93|801.83|811.9|802.8|810.93|801.83|10
1655807520000|2022-06-21 10:32:00|810.76|801.66|810.76|801.66|810.95|801.85|810.76|801.66|4
1655807530000|2022-06-21 10:32:10|810.84|801.74|810.76|801.66|810.84|801.74|810.76|801.66|2
1655807540000|2022-06-21 10:32:20|810.8|801.7|811.04|801.94|811.32|802.22|810.8|801.7|8
1655807550000|2022-06-21 10:32:30|810.97|801.87|811.72|802.62|811.85|802.75|810.77|801.67|17
1655807560000|2022-06-21 10:32:40|811.93|802.83|813.53|804.43|813.53|804.43|811.93|802.83|23
1655807570000|2022-06-21 10:32:50|813.23|804.13|811.95|802.85|813.25|804.15|811.83|802.73|14
1655807580000|2022-06-21 10:33:00|811.97|802.87|812.3|803.2|812.3|803.2|811.94|802.84|9
1655807590000|2022-06-21 10:33:10|812.28|803.18|812.9|803.8|812.9|803.8|812.28|803.18|15
1655807600000|2022-06-21 10:33:20|812.85|803.75|812.8|803.7|812.85|803.75|812.75|803.65|3
1655807610000|2022-06-21 10:33:30|812.75|803.65|812.85|803.75|813.1|804|812.65|803.55|8
1655807620000|2022-06-21 10:33:40|812.8|803.7|813.05|803.95|813.14|804.04|812.65|803.55|12
1655807630000|2022-06-21 10:33:50|813.65|804.55|813.5|804.4|813.65|804.55|813.18|804.08|11
1655807640000|2022-06-21 10:34:00|813.45|804.35|813|803.9|813.62|804.52|813|803.9|20
1655807650000|2022-06-21 10:34:10|813.01|803.91|812.83|803.73|813.01|803.91|812.83|803.73|8
1655807660000|2022-06-21 10:34:20|812.92|803.82|812.9|803.8|812.92|803.82|812.9|803.8|2
1655807670000|2022-06-21 10:34:30|813.05|803.95|813.05|803.95|813.05|803.95|813.05|803.95|1
1655807680000|2022-06-21 10:34:40|813.16|804.06|813.29|804.19|813.38|804.28|813.11|804.01|8
1655807690000|2022-06-21 10:34:50|813.28|804.18|813.12|804.02|813.54|804.44|813.02|803.92|9
1655807700000|2022-06-21 10:35:00|813.14|804.04|813.55|804.45|813.62|804.52|813.13|804.03|11
1655807710000|2022-06-21 10:35:10|813.68|804.58|813.91|804.81|813.91|804.81|813.52|804.42|14
1655807720000|2022-06-21 10:35:20|813.82|804.72|814.13|805.03|814.27|805.17|813.82|804.72|13
1655807730000|2022-06-21 10:35:30|814.07|804.97|814.13|805.03|814.18|805.08|813.97|804.87|9
1655807750000|2022-06-21 10:35:50|814.67|805.57|814.75|805.65|814.85|805.75|814.48|805.38|9
1655807760000|2022-06-21 10:36:00|814.77|805.67|815.36|806.26|815.75|806.65|814.77|805.67|10
1655807770000|2022-06-21 10:36:10|815.4|806.3|815.73|806.63|815.78|806.68|815.25|806.15|13
1655807780000|2022-06-21 10:36:20|815.64|806.54|815.54|806.44|815.76|806.66|815.54|806.44|8
1655807790000|2022-06-21 10:36:30|815.55|806.45|815.45|806.35|815.55|806.45|815.36|806.26|10
1655807800000|2022-06-21 10:36:40|815.46|806.36|815.4|806.3|815.57|806.47|815.29|806.19|9
1655807810000|2022-06-21 10:36:50|815.57|806.47|815.92|806.82|815.93|806.83|815.42|806.32|11
1655807820000|2022-06-21 10:37:00|815.86|806.76|815.49|806.39|815.97|806.87|815.49|806.39|12
1655807830000|2022-06-21 10:37:10|815.73|806.63|815.64|806.54|815.73|806.63|815.64|806.54|12
1655807840000|2022-06-21 10:37:20|815.73|806.63|815.61|806.51|815.73|806.63|815.53|806.43|6
1655807850000|2022-06-21 10:37:30|815.52|806.42|815|805.9|815.52|806.42|814.99|805.89|14
1655807860000|2022-06-21 10:37:40|814.99|805.89|815.13|806.03|815.13|806.03|814.9|805.8|13
1655807870000|2022-06-21 10:37:50|815.16|806.06|815.4|806.3|815.7|806.6|815.08|805.98|13
1655807880000|2022-06-21 10:38:00|815.37|806.27|815.27|806.17|815.39|806.29|815.27|806.17|5
1655807890000|2022-06-21 10:38:10|815.3|806.2|815.3|806.2|815.3|806.2|815.3|806.2|1
1655807900000|2022-06-21 10:38:20|815.35|806.25|815.93|806.83|815.93|806.83|815.35|806.25|13
1655807910000|2022-06-21 10:38:30|815.97|806.87|816.4|807.3|816.4|807.3|815.85|806.75|10
1655807920000|2022-06-21 10:38:40|816.17|807.07|816.33|807.23|816.53|807.43|816.07|806.97|9
1655807930000|2022-06-21 10:38:50|816.43|807.33|816.5|807.4|816.66|807.56|816.35|807.25|14
1655807940000|2022-06-21 10:39:00|816.41|807.31|816.48|807.38|816.72|807.62|816.41|807.31|5
1655807950000|2022-06-21 10:39:10|816.52|807.42|816.64|807.54|816.69|807.59|816.52|807.42|11
1655807960000|2022-06-21 10:39:20|816.8|807.7|816.64|807.54|816.8|807.7|816.63|807.53|6
1655807970000|2022-06-21 10:39:30|816.63|807.53|816.69|807.59|816.85|807.75|816.57|807.47|11
1655807980000|2022-06-21 10:39:40|816.63|807.53|816.69|807.59|816.69|807.59|816.63|807.53|2
1655807990000|2022-06-21 10:39:50|816.62|807.52|815.99|806.89|816.62|807.52|815.74|806.64|16
1655808000000|2022-06-21 10:40:00|815.97|806.87|815.77|806.67|815.97|806.87|815.74|806.64|8
1655808010000|2022-06-21 10:40:10|815.74|806.64|816.4|807.3|816.4|807.3|815.74|806.64|11
1655808020000|2022-06-21 10:40:20|816.15|807.05|816.11|807.01|816.25|807.15|815.96|806.86|8
1655808030000|2022-06-21 10:40:30|816.07|806.97|815.96|806.86|816.11|807.01|815.96|806.86|4
1655808040000|2022-06-21 10:40:40|816|806.9|816.6|807.5|816.8|807.7|816|806.9|15
1655808050000|2022-06-21 10:40:50|816.74|807.64|816.91|807.81|817.02|807.92|816.74|807.64|9
1655808060000|2022-06-21 10:41:00|817.25|808.15|817.62|808.52|818.05|808.95|817.25|808.15|25
1655808070000|2022-06-21 10:41:10|817.61|808.51|817.15|808.05|817.61|808.51|817.01|807.91|20
1655808080000|2022-06-21 10:41:20|817.11|808.01|816.83|807.73|817.11|808.01|816.39|807.29|20
1655808090000|2022-06-21 10:41:30|816.61|807.51|816.55|807.45|816.65|807.55|816.55|807.45|14
1655808100000|2022-06-21 10:41:40|816.65|807.55|816.6|807.5|816.65|807.55|816.58|807.48|7
1655808110000|2022-06-21 10:41:50|816.75|807.65|816.5|807.4|816.75|807.65|816.5|807.4|10
1655808120000|2022-06-21 10:42:00|816.55|807.45|816.02|806.92|816.8|807.7|816.01|806.91|15
1655808130000|2022-06-21 10:42:10|815.96|806.86|816.1|807|816.1|807|815.96|806.86|9
1655808140000|2022-06-21 10:42:20|816.09|806.99|816.05|806.95|816.23|807.13|816.05|806.95|11
1655808150000|2022-06-21 10:42:30|815.99|806.89|816.03|806.93|816.25|807.15|815.95|806.85|6
1655808160000|2022-06-21 10:42:40|815.9|806.8|816.1|807|816.1|807|815.9|806.8|6
1655808170000|2022-06-21 10:42:50|815.75|806.65|816.17|807.07|816.17|807.07|815.75|806.65|7
1655808180000|2022-06-21 10:43:00|816.2|807.1|815.87|806.77|816.25|807.15|815.87|806.77|8
1655808190000|2022-06-21 10:43:10|816.06|806.96|815.8|806.7|816.06|806.96|815.78|806.68|6
1655808200000|2022-06-21 10:43:20|815.78|806.68|815.93|806.83|816.03|806.93|815.78|806.68|7
1655808210000|2022-06-21 10:43:30|816.01|806.91|815.7|806.6|816.03|806.93|815.7|806.6|11
1655808220000|2022-06-21 10:43:40|815.88|806.78|815.76|806.66|815.88|806.78|815.76|806.66|4
1655808230000|2022-06-21 10:43:50|816|806.9|815.76|806.66|816|806.9|815.76|806.66|2
1655808240000|2022-06-21 10:44:00|815.81|806.71|815.86|806.76|815.96|806.86|815.81|806.71|5
1655808250000|2022-06-21 10:44:10|816.05|806.95|815.66|806.56|816.05|806.95|815.6|806.5|11
1655808260000|2022-06-21 10:44:20|815.53|806.43|815.13|806.03|815.58|806.48|815.13|806.03|7
1655808270000|2022-06-21 10:44:30|815.08|805.98|815.41|806.31|815.41|806.31|814.96|805.86|14
1655808280000|2022-06-21 10:44:40|815.23|806.13|815.22|806.12|815.23|806.13|815.22|806.12|2
1655808290000|2022-06-21 10:44:50|815.04|805.94|815.51|806.41|815.52|806.42|815.04|805.94|16
1655808300000|2022-06-21 10:45:00|815.52|806.42|815.47|806.37|815.52|806.42|815.3|806.2|19
1655808310000|2022-06-21 10:45:10|815.45|806.35|815.49|806.39|815.75|806.65|815.45|806.35|8
1655808320000|2022-06-21 10:45:20|815.47|806.37|815.55|806.45|815.75|806.65|815.47|806.37|10
1655808330000|2022-06-21 10:45:30|815.6|806.5|815.86|806.76|815.86|806.76|815.55|806.45|12
1655808340000|2022-06-21 10:45:40|815.83|806.73|816.62|807.52|816.62|807.52|815.83|806.73|18
1655808350000|2022-06-21 10:45:50|816.59|807.49|816.8|807.7|817.01|807.91|816.58|807.48|19
1655808360000|2022-06-21 10:46:00|816.78|807.68|816.76|807.66|816.85|807.75|816.76|807.66|8
1655808370000|2022-06-21 10:46:10|816.8|807.7|816.85|807.75|817.05|807.95|816.74|807.64|8
1655808380000|2022-06-21 10:46:20|816.9|807.8|817.3|808.2|817.44|808.34|816.9|807.8|9
1655808390000|2022-06-21 10:46:30|817.25|808.15|817.25|808.15|817.45|808.35|817.25|808.15|14
1655808400000|2022-06-21 10:46:40|817.2|808.1|817.2|808.1|817.26|808.16|817.2|808.1|3
1655808410000|2022-06-21 10:46:50|817.36|808.26|817.27|808.17|817.36|808.26|817.2|808.1|6
1655808420000|2022-06-21 10:47:00|817.3|808.2|817.4|808.3|817.4|808.3|817.25|808.15|7
1655808430000|2022-06-21 10:47:10|817.45|808.35|817.3|808.2|817.45|808.35|817.3|808.2|4
1655808440000|2022-06-21 10:47:20|817.35|808.25|817.13|808.03|817.35|808.25|817.11|808.01|10
1655808450000|2022-06-21 10:47:30|817.11|808.01|817.01|807.91|817.15|808.05|816.96|807.86|7
1655808460000|2022-06-21 10:47:40|816.96|807.86|816.72|807.62|817.52|808.42|816.72|807.62|8
1655808470000|2022-06-21 10:47:50|816.65|807.55|819.5|810.4|819.5|810.4|816.6|807.5|10
1655808480000|2022-06-21 10:48:00|819.92|810.82|818.87|809.77|819.92|810.82|818.87|809.77|23
1655808490000|2022-06-21 10:48:10|818.89|809.79|818.58|809.48|818.94|809.84|818.41|809.31|9
1655808500000|2022-06-21 10:48:20|818.71|809.61|818.55|809.45|818.75|809.65|818.36|809.26|9
1655808510000|2022-06-21 10:48:30|818.59|809.49|818.61|809.51|818.63|809.53|818.5|809.4|10
1655808520000|2022-06-21 10:48:40|818.75|809.65|818.7|809.6|818.75|809.65|818.6|809.5|7
1655808530000|2022-06-21 10:48:50|818.65|809.55|818.65|809.55|818.75|809.65|818.6|809.5|13
1655808540000|2022-06-21 10:49:00|818.75|809.65|818.75|809.65|818.78|809.68|818.75|809.65|5
1655808550000|2022-06-21 10:49:10|818.76|809.66|818.67|809.57|818.76|809.66|818.56|809.46|9
1655808560000|2022-06-21 10:49:20|818.68|809.58|818.69|809.59|818.71|809.61|818.65|809.55|5
1655808570000|2022-06-21 10:49:30|818.68|809.58|818.73|809.63|818.73|809.63|818.55|809.45|8
1655808580000|2022-06-21 10:49:40|818.68|809.58|818.85|809.75|818.85|809.75|818.68|809.58|6
1655808590000|2022-06-21 10:49:50|818.92|809.82|819.17|810.07|819.3|810.2|818.88|809.78|16
1655808600000|2022-06-21 10:50:00|819.19|810.09|819.17|810.07|819.46|810.36|819.16|810.06|13
1655808610000|2022-06-21 10:50:10|819.22|810.12|819.22|810.12|819.34|810.24|819.17|810.07|12
1655808620000|2022-06-21 10:50:20|819.17|810.07|819.17|810.07|819.46|810.36|819.17|810.07|11
1655808630000|2022-06-21 10:50:30|819.22|810.12|819.4|810.3|819.4|810.3|819.17|810.07|12
1655808640000|2022-06-21 10:50:40|819.49|810.39|819.64|810.54|819.64|810.54|819.49|810.39|12
1655808650000|2022-06-21 10:50:50|819.54|810.44|819.49|810.39|819.66|810.56|819.49|810.39|13
1655808660000|2022-06-21 10:51:00|819.64|810.54|818.98|809.88|819.64|810.54|818.85|809.75|10
1655808670000|2022-06-21 10:51:10|818.65|809.55|818.79|809.69|818.85|809.75|818.65|809.55|5
1655808680000|2022-06-21 10:51:20|818.8|809.7|818.67|809.57|818.8|809.7|818.6|809.5|8
1655808690000|2022-06-21 10:51:30|818.68|809.58|818.81|809.71|818.9|809.8|818.68|809.58|13
1655808700000|2022-06-21 10:51:40|818.64|809.54|818.73|809.63|818.89|809.79|818.64|809.54|7
1655808710000|2022-06-21 10:51:50|818.69|809.59|818.8|809.7|818.89|809.79|818.69|809.59|7
1655808720000|2022-06-21 10:52:00|818.61|809.51|818.79|809.69|818.79|809.69|818.61|809.51|2
1655808730000|2022-06-21 10:52:10|818.61|809.51|818.79|809.69|818.87|809.77|818.61|809.51|7
1655808740000|2022-06-21 10:52:20|818.8|809.7|818.79|809.69|818.85|809.75|818.61|809.51|10
1655808750000|2022-06-21 10:52:30|818.59|809.49|818.78|809.68|818.78|809.68|818.59|809.49|2
1655808760000|2022-06-21 10:52:40|818.77|809.67|818.77|809.67|818.78|809.68|818.58|809.48|6
1655808770000|2022-06-21 10:52:50|818.87|809.77|818.87|809.77|818.87|809.77|818.76|809.66|5
1655808780000|2022-06-21 10:53:00|818.86|809.76|818.85|809.75|818.86|809.76|818.85|809.75|2
1655808790000|2022-06-21 10:53:10|818.65|809.55|818.65|809.55|818.75|809.65|818.65|809.55|10
1655808800000|2022-06-21 10:53:20|818.62|809.52|818.65|809.55|818.65|809.55|818.62|809.52|2
1655808810000|2022-06-21 10:53:30|818.62|809.52|819.33|810.23|819.46|810.36|818.62|809.52|13
1655808820000|2022-06-21 10:53:40|819.32|810.22|820.17|811.07|820.17|811.07|819.31|810.21|18
1655808830000|2022-06-21 10:53:50|820.26|811.16|820.01|810.91|820.26|811.16|820.01|810.91|13
1655808840000|2022-06-21 10:54:00|820.03|810.93|819.91|810.81|820.03|810.93|819.9|810.8|6
1655808850000|2022-06-21 10:54:10|819.93|810.83|819.92|810.82|819.93|810.83|819.91|810.81|5
1655808870000|2022-06-21 10:54:30|819.94|810.84|820.37|811.27|820.39|811.29|819.93|810.83|15
1655808880000|2022-06-21 10:54:40|820.45|811.35|820.62|811.52|820.69|811.59|820.45|811.35|6
1655808890000|2022-06-21 10:54:50|820.7|811.6|820.62|811.52|820.7|811.6|820.47|811.37|8
1655808900000|2022-06-21 10:55:00|820.64|811.54|820.42|811.32|820.64|811.54|820.39|811.29|6
1655808910000|2022-06-21 10:55:10|820.39|811.29|820.42|811.32|820.62|811.52|820.39|811.29|17
1655808920000|2022-06-21 10:55:20|820.45|811.35|820.54|811.44|820.62|811.52|820.45|811.35|15
1655808930000|2022-06-21 10:55:30|820.47|811.37|820.62|811.52|820.73|811.63|820.45|811.35|7
1655808940000|2022-06-21 10:55:40|820.52|811.42|819.83|810.73|820.69|811.59|819.83|810.73|12
1655808950000|2022-06-21 10:55:50|819.6|810.5|819.45|810.35|819.6|810.5|819.45|810.35|8
1655808960000|2022-06-21 10:56:00|819.66|810.56|819.4|810.3|819.66|810.56|819.15|810.05|14
1655808970000|2022-06-21 10:56:10|819.45|810.35|819.48|810.38|819.6|810.5|819.45|810.35|14
1655808980000|2022-06-21 10:56:20|819.55|810.45|819.73|810.63|819.73|810.63|819.55|810.45|9
1655808990000|2022-06-21 10:56:30|819.55|810.45|819.5|810.4|819.85|810.75|819.5|810.4|9
1655809000000|2022-06-21 10:56:40|819.55|810.45|819.53|810.43|819.73|810.63|819.44|810.34|20
1655809010000|2022-06-21 10:56:50|819.48|810.38|819.5|810.4|819.5|810.4|819.43|810.33|5
1655809020000|2022-06-21 10:57:00|819.7|810.6|819.7|810.6|819.7|810.6|819.25|810.15|15
1655809030000|2022-06-21 10:57:10|819.61|810.51|819.55|810.45|819.72|810.62|819.47|810.37|17
1655809040000|2022-06-21 10:57:20|819.54|810.44|818.95|809.85|819.72|810.62|818.95|809.85|9
1655809050000|2022-06-21 10:57:30|818.92|809.82|818.85|809.75|818.95|809.85|818.82|809.72|14
1655809060000|2022-06-21 10:57:40|818.83|809.73|818.9|809.8|818.9|809.8|818.8|809.7|8
1655809070000|2022-06-21 10:57:50|818.96|809.86|818.94|809.84|818.96|809.86|818.94|809.84|3
1655809080000|2022-06-21 10:58:00|818.89|809.79|818.94|809.84|818.94|809.84|818.85|809.75|4
1655809090000|2022-06-21 10:58:10|818.93|809.83|818.86|809.76|818.94|809.84|818.83|809.73|7
1655809100000|2022-06-21 10:58:20|818.8|809.7|818.93|809.83|818.93|809.83|818.65|809.55|5
1655809110000|2022-06-21 10:58:30|818.86|809.76|818.93|809.83|818.94|809.84|818.86|809.76|8
1655809120000|2022-06-21 10:58:40|818.9|809.8|818.91|809.81|818.93|809.83|818.87|809.77|9
1655809130000|2022-06-21 10:58:50|818.93|809.83|818.94|809.84|818.95|809.85|818.92|809.82|10
1655809140000|2022-06-21 10:59:00|818.92|809.82|818.92|809.82|818.95|809.85|818.92|809.82|15
1655809150000|2022-06-21 10:59:10|818.94|809.84|818.94|809.84|818.94|809.84|818.92|809.82|5
1655809160000|2022-06-21 10:59:20|818.92|809.82|820.03|810.93|820.04|810.94|818.87|809.77|21
1655809170000|2022-06-21 10:59:30|820.19|811.09|820.37|811.27|820.49|811.39|820.19|811.09|12
1655809180000|2022-06-21 10:59:40|820.47|811.37|820.62|811.52|820.62|811.52|820.45|811.35|8
1655809190000|2022-06-21 10:59:50|820.44|811.34|820.37|811.27|820.62|811.52|820.27|811.17|14
1655809200000|2022-06-21 11:00:00|820.4|811.3|820.25|811.15|820.87|811.77|820.25|811.15|21
1655809210000|2022-06-21 11:00:10|820.01|810.91|820.03|810.93|820.05|810.95|819.97|810.87|11
1655809220000|2022-06-21 11:00:20|820.05|810.95|819.8|810.7|820.05|810.95|819.75|810.65|6
1655809230000|2022-06-21 11:00:30|819.75|810.65|819.76|810.66|819.8|810.7|819.7|810.6|8
1655809240000|2022-06-21 11:00:40|819.8|810.7|819.41|810.31|819.8|810.7|819.41|810.31|11
1655809250000|2022-06-21 11:00:50|819.53|810.43|819.41|810.31|819.65|810.55|819.41|810.31|6
1655809260000|2022-06-21 11:01:00|819.08|809.98|818.89|809.79|819.52|810.42|818.8|809.7|11
1655809270000|2022-06-21 11:01:10|818.81|809.71|818.49|809.39|818.89|809.79|818.49|809.39|12
1655809280000|2022-06-21 11:01:20|818.8|809.7|818.11|809.01|818.8|809.7|818.03|808.93|10
1655809290000|2022-06-21 11:01:30|818.15|809.05|818.15|809.05|818.54|809.44|818.03|808.93|12
1655809300000|2022-06-21 11:01:40|818.11|809.01|818.11|809.01|818.14|809.04|818.05|808.95|8
1655809310000|2022-06-21 11:01:50|818.14|809.04|818.8|809.7|818.85|809.75|818.14|809.04|10
1655809320000|2022-06-21 11:02:00|818.85|809.75|818.65|809.55|818.95|809.85|818.65|809.55|16
1655809330000|2022-06-21 11:02:10|818.7|809.6|819.35|810.25|819.35|810.25|818.7|809.6|11
1655809340000|2022-06-21 11:02:20|819.4|810.3|819.55|810.45|819.6|810.5|819.4|810.3|9
1655809350000|2022-06-21 11:02:30|819.63|810.53|820.57|811.47|820.57|811.47|819.63|810.53|24
1655809360000|2022-06-21 11:02:40|820.53|811.43|820.78|811.68|820.78|811.68|820.49|811.39|13
1655809370000|2022-06-21 11:02:50|820.77|811.67|820.76|811.66|820.93|811.83|820.52|811.42|5
1655809380000|2022-06-21 11:03:00|820.78|811.68|820.53|811.43|820.93|811.83|820.53|811.43|8
1655809390000|2022-06-21 11:03:10|820.57|811.47|820.81|811.71|820.82|811.72|820.5|811.4|8
1655809400000|2022-06-21 11:03:20|820.76|811.66|820.22|811.12|820.76|811.66|820.05|810.95|12
1655809410000|2022-06-21 11:03:30|820.25|811.15|820.5|811.4|820.5|811.4|820.22|811.12|13
1655809420000|2022-06-21 11:03:40|820.35|811.25|820.49|811.39|820.62|811.52|820.35|811.25|11
1655809430000|2022-06-21 11:03:50|820.51|811.41|820.08|810.98|820.62|811.52|820.08|810.98|6
1655809440000|2022-06-21 11:04:00|820|810.9|820.37|811.27|820.37|811.27|820|810.9|10
1655809450000|2022-06-21 11:04:10|820.42|811.32|820.27|811.17|820.47|811.37|820.27|811.17|12
1655809460000|2022-06-21 11:04:20|820.29|811.19|820.05|810.95|820.29|811.19|820.05|810.95|2
1655809490000|2022-06-21 11:04:50|820|810.9|819.4|810.3|820|810.9|819.35|810.25|12
1655809500000|2022-06-21 11:05:00|819.37|810.27|819.05|809.95|819.65|810.55|819.02|809.92|6
1655809510000|2022-06-21 11:05:10|818.75|809.65|818.1|809|818.75|809.65|818.1|809|4
1655809520000|2022-06-21 11:05:20|818.03|808.93|818.05|808.95|818.05|808.95|818.03|808.93|2
1655809540000|2022-06-21 11:05:40|818.08|808.98|818.03|808.93|818.08|808.98|817.95|808.85|9
1655809560000|2022-06-21 11:06:00|817.95|808.85|817.95|808.85|817.95|808.85|817.9|808.8|5
1655809570000|2022-06-21 11:06:10|817.9|808.8|817.9|808.8|817.9|808.8|817.85|808.75|7
1655809580000|2022-06-21 11:06:20|817.85|808.75|818.94|809.84|818.97|809.87|817.85|808.75|20
1655809590000|2022-06-21 11:06:30|818.97|809.87|818.98|809.88|819|809.9|818.9|809.8|7
1655809600000|2022-06-21 11:06:40|818.97|809.87|819|809.9|819|809.9|818.76|809.66|10
1655809610000|2022-06-21 11:06:50|818.87|809.77|818|808.9|818.87|809.77|818|808.9|12
1655809620000|2022-06-21 11:07:00|818.4|809.3|818.85|809.75|818.92|809.82|818.31|809.21|21
1655809630000|2022-06-21 11:07:10|818.87|809.77|819.06|809.96|819.06|809.96|818.74|809.64|12
1655809640000|2022-06-21 11:07:20|818.96|809.86|819.6|810.5|819.75|810.65|818.92|809.82|16
1655809650000|2022-06-21 11:07:30|819.75|810.65|819.81|810.71|819.81|810.71|819.54|810.44|22
1655809660000|2022-06-21 11:07:40|819.76|810.66|819.54|810.44|819.81|810.71|819.54|810.44|7
1655809670000|2022-06-21 11:07:50|819.81|810.71|818.05|808.95|819.81|810.71|818.05|808.95|16
1655809680000|2022-06-21 11:08:00|818.08|808.98|817.9|808.8|818.08|808.98|817.9|808.8|8
1655809690000|2022-06-21 11:08:10|818.05|808.95|817.4|808.3|818.05|808.95|817.35|808.25|13
1655809700000|2022-06-21 11:08:20|817.35|808.25|817.65|808.55|817.65|808.55|817.35|808.25|5
1655809710000|2022-06-21 11:08:30|817.64|808.54|816.24|807.14|817.81|808.71|816.24|807.14|15
1655809720000|2022-06-21 11:08:40|816.23|807.13|815.13|806.03|816.24|807.14|815.11|806.01|24
1655809730000|2022-06-21 11:08:50|815.08|805.98|815.12|806.02|815.23|806.13|815.08|805.98|9
1655809740000|2022-06-21 11:09:00|815.13|806.03|814.36|805.26|815.13|806.03|814.21|805.11|14
1655809750000|2022-06-21 11:09:10|814.05|804.95|813.32|804.22|814.06|804.96|813.32|804.22|12
1655809760000|2022-06-21 11:09:20|813.13|804.03|813.9|804.8|813.99|804.89|812.93|803.83|20
1655809770000|2022-06-21 11:09:30|813.85|804.75|814.08|804.98|814.08|804.98|813.85|804.75|19
1655809780000|2022-06-21 11:09:40|814.05|804.95|814.5|805.4|814.5|805.4|813.95|804.85|10
1655809790000|2022-06-21 11:09:50|814.52|805.42|814.15|805.05|814.58|805.48|814.1|805|25
1655809800000|2022-06-21 11:10:00|814.38|805.28|814.65|805.55|814.65|805.55|814.38|805.28|15
1655809810000|2022-06-21 11:10:10|814.63|805.53|814.2|805.1|814.63|805.53|814.12|805.02|7
1655809820000|2022-06-21 11:10:20|814.3|805.2|814.25|805.15|814.41|805.31|814.25|805.15|10
1655809830000|2022-06-21 11:10:30|814.2|805.1|815.44|806.34|815.44|806.34|814.2|805.1|18
1655809840000|2022-06-21 11:10:40|815.49|806.39|815.77|806.67|815.77|806.67|815.49|806.39|9
1655809850000|2022-06-21 11:10:50|815.74|806.64|816.93|807.83|816.97|807.87|815.74|806.64|19
1655809860000|2022-06-21 11:11:00|816.94|807.84|819.47|810.37|819.47|810.37|816.94|807.84|29
1655809870000|2022-06-21 11:11:10|819.57|810.47|819.35|810.25|819.72|810.62|819.07|809.97|24
1655809880000|2022-06-21 11:11:20|819.4|810.3|818.05|808.95|819.52|810.42|817.96|808.86|21
1655809890000|2022-06-21 11:11:30|817.91|808.81|817.9|808.8|818.16|809.06|817.83|808.73|17
1655809900000|2022-06-21 11:11:40|817.93|808.83|818.4|809.3|818.4|809.3|817.93|808.83|18
1655809910000|2022-06-21 11:11:50|818.35|809.25|818.68|809.58|818.68|809.58|818.3|809.2|13
1655809920000|2022-06-21 11:12:00|818.76|809.66|818.9|809.8|819.4|810.3|818.63|809.53|22
1655809930000|2022-06-21 11:12:10|818.89|809.79|817.55|808.45|818.89|809.79|817|807.9|16
1655809940000|2022-06-21 11:12:20|817.64|808.54|817.57|808.47|817.85|808.75|817.45|808.35|20
1655809950000|2022-06-21 11:12:30|817.6|808.5|818.36|809.26|818.36|809.26|817.6|808.5|16
1655809960000|2022-06-21 11:12:40|818.67|809.57|818.83|809.73|818.85|809.75|818.42|809.32|12
1655809970000|2022-06-21 11:12:50|818.93|809.83|819.05|809.95|819.06|809.96|818.93|809.83|9
1655809980000|2022-06-21 11:13:00|818.95|809.85|817.86|808.76|818.95|809.85|817.86|808.76|13
1655809990000|2022-06-21 11:13:10|817.85|808.75|817.74|808.64|817.86|808.76|817.62|808.52|12
1655810000000|2022-06-21 11:13:20|817.77|808.67|818.3|809.2|818.3|809.2|817.74|808.64|17
1655810010000|2022-06-21 11:13:30|818.2|809.1|818.49|809.39|818.8|809.7|818.2|809.1|4
1655810020000|2022-06-21 11:13:40|818.23|809.13|818.11|809.01|818.49|809.39|818.11|809.01|13
1655810030000|2022-06-21 11:13:50|818.02|808.92|818|808.9|818.02|808.92|817.93|808.83|5
1655810040000|2022-06-21 11:14:00|817.95|808.85|816.68|807.58|817.95|808.85|816.68|807.58|15
1655810050000|2022-06-21 11:14:10|816.76|807.66|817.25|808.15|817.25|808.15|816.76|807.66|13
1655810060000|2022-06-21 11:14:20|817.3|808.2|817.05|807.95|817.3|808.2|816.89|807.79|19
1655810070000|2022-06-21 11:14:30|817|807.9|817.15|808.05|817.2|808.1|816.91|807.81|13
1655810080000|2022-06-21 11:14:40|817.1|808|816.86|807.76|817.34|808.24|816.86|807.76|9
1655810090000|2022-06-21 11:14:50|816.9|807.8|816.86|807.76|816.9|807.8|816.86|807.76|2
1655810100000|2022-06-21 11:15:00|816.88|807.78|816.94|807.84|816.94|807.84|816.86|807.76|5
1655810110000|2022-06-21 11:15:10|816.99|807.89|816.65|807.55|817.12|808.02|816.65|807.55|14
1655810120000|2022-06-21 11:15:20|816.6|807.5|816.6|807.5|816.75|807.65|816.45|807.35|8
1655810140000|2022-06-21 11:15:40|816.64|807.54|816.62|807.52|816.85|807.75|816.5|807.4|19
1655810150000|2022-06-21 11:15:50|816.63|807.53|816.67|807.57|816.67|807.57|816.62|807.52|8
1655810160000|2022-06-21 11:16:00|816.78|807.68|816.03|806.93|816.78|807.68|816.03|806.93|16
1655810170000|2022-06-21 11:16:10|815.95|806.85|815.45|806.35|815.95|806.85|815.45|806.35|13
1655810180000|2022-06-21 11:16:20|815.63|806.53|815.45|806.35|815.63|806.53|815.28|806.18|13
1655810190000|2022-06-21 11:16:30|815.4|806.3|818.1|809|818.72|809.62|815.4|806.3|19
1655810200000|2022-06-21 11:16:40|818.11|809.01|818.04|808.94|818.11|809.01|817.94|808.84|7
1655810210000|2022-06-21 11:16:50|818.05|808.95|817.42|808.32|818.05|808.95|817.4|808.3|15
1655810220000|2022-06-21 11:17:00|817.3|808.2|817.21|808.11|817.32|808.22|817.21|808.11|6
1655810230000|2022-06-21 11:17:10|817.36|808.26|815.99|806.89|817.36|808.26|815.87|806.77|21
1655810240000|2022-06-21 11:17:20|816.16|807.06|816.1|807|816.16|807.06|815.87|806.77|9
1655810250000|2022-06-21 11:17:30|816|806.9|816.05|806.95|816.2|807.1|816|806.9|6
1655810260000|2022-06-21 11:17:40|815.97|806.87|815.65|806.55|815.97|806.87|815.6|806.5|14
1655810270000|2022-06-21 11:17:50|815.7|806.6|815.54|806.44|815.95|806.85|815.54|806.44|18
1655810280000|2022-06-21 11:18:00|815.46|806.36|815.6|806.5|815.7|806.6|815.35|806.25|19
1655810290000|2022-06-21 11:18:10|815.65|806.55|815.7|806.6|815.7|806.6|815.5|806.4|14
1655810300000|2022-06-21 11:18:20|815.61|806.51|816|806.9|816.2|807.1|815.61|806.51|16
1655810310000|2022-06-21 11:18:30|815.95|806.85|815.95|806.85|816.19|807.09|815.9|806.8|12
1655810320000|2022-06-21 11:18:40|816.05|806.95|815.53|806.43|816.4|807.3|815.51|806.41|14
1655810330000|2022-06-21 11:18:50|815.58|806.48|815.7|806.6|815.8|806.7|815.58|806.48|13
1655810340000|2022-06-21 11:19:00|815.66|806.56|815.66|806.56|815.9|806.8|815.63|806.53|13
1655810350000|2022-06-21 11:19:10|816|806.9|816.49|807.39|816.49|807.39|816|806.9|15
1655810360000|2022-06-21 11:19:20|816.6|807.5|816.7|807.6|816.8|807.7|816.5|807.4|12
1655810370000|2022-06-21 11:19:30|816.5|807.4|816.7|807.6|816.7|807.6|816.3|807.2|15
1655810380000|2022-06-21 11:19:40|816.73|807.63|816.5|807.4|816.85|807.75|816.35|807.25|20
1655810390000|2022-06-21 11:19:50|816.35|807.25|816.33|807.23|816.5|807.4|816.29|807.19|11
1655810400000|2022-06-21 11:20:00|816.5|807.4|816.43|807.33|816.7|807.6|816.39|807.29|11
1655810410000|2022-06-21 11:20:10|816.47|807.37|816.65|807.55|816.68|807.58|816.43|807.33|18
1655810420000|2022-06-21 11:20:20|816.6|807.5|816.45|807.35|816.6|807.5|816.25|807.15|12
1655810430000|2022-06-21 11:20:30|816.35|807.25|815.55|806.45|816.35|807.25|815.54|806.44|15
1655810440000|2022-06-21 11:20:40|815.58|806.48|815.6|806.5|815.65|806.55|815.56|806.46|13
1655810450000|2022-06-21 11:20:50|815.56|806.46|815.61|806.51|815.61|806.51|815.56|806.46|2
1655810460000|2022-06-21 11:21:00|815.85|806.75|815.35|806.25|815.85|806.75|815.35|806.25|15
1655810470000|2022-06-21 11:21:10|815.47|806.37|815.67|806.57|815.75|806.65|815.4|806.3|16
1655810480000|2022-06-21 11:21:20|815.62|806.52|815.5|806.4|815.63|806.53|815.48|806.38|12
1655810490000|2022-06-21 11:21:30|815.55|806.45|815.55|806.45|815.65|806.55|815.55|806.45|5
1655810500000|2022-06-21 11:21:40|815.51|806.41|814.72|805.62|815.72|806.62|814.72|805.62|18
1655810510000|2022-06-21 11:21:50|814.66|805.56|814.62|805.52|814.72|805.62|814.55|805.45|12
1655810520000|2022-06-21 11:22:00|814.6|805.5|814.7|805.6|814.73|805.63|814.53|805.43|19
1655810530000|2022-06-21 11:22:10|814.6|805.5|814.33|805.23|814.8|805.7|814.31|805.21|11
1655810540000|2022-06-21 11:22:20|814.28|805.18|814.05|804.95|814.75|805.65|813.92|804.82|17
1655810550000|2022-06-21 11:22:30|813.95|804.85|814|804.9|814.23|805.13|813.92|804.82|20
1655810560000|2022-06-21 11:22:40|814.13|805.03|814.1|805|814.46|805.36|814|804.9|11
1655810570000|2022-06-21 11:22:50|814.05|804.95|814.4|805.3|814.55|805.45|814|804.9|7
1655810580000|2022-06-21 11:23:00|814.65|805.55|814.5|805.4|814.65|805.55|813.9|804.8|9
1655810590000|2022-06-21 11:23:10|813.95|804.85|814.21|805.11|814.67|805.57|813.9|804.8|17
1655810600000|2022-06-21 11:23:20|814.45|805.35|814.4|805.3|814.59|805.49|814.19|805.09|13
1655810610000|2022-06-21 11:23:30|814.35|805.25|813.58|804.48|814.59|805.49|813.34|804.24|17
1655810620000|2022-06-21 11:23:40|813.55|804.45|813.61|804.51|813.75|804.65|813.47|804.37|24
1655810630000|2022-06-21 11:23:50|813.6|804.5|813.5|804.4|813.6|804.5|813.45|804.35|20
1655810640000|2022-06-21 11:24:00|813.41|804.31|813.55|804.45|813.6|804.5|813.3|804.2|24
1655810650000|2022-06-21 11:24:10|813.45|804.35|813.35|804.25|813.75|804.65|813.33|804.23|15
1655810660000|2022-06-21 11:24:20|813.4|804.3|813.52|804.42|813.57|804.47|813.33|804.23|14
1655810670000|2022-06-21 11:24:30|813.53|804.43|813.61|804.51|813.8|804.7|813.53|804.43|18
1655810680000|2022-06-21 11:24:40|813.63|804.53|813.6|804.5|813.85|804.75|813.53|804.43|9
1655810690000|2022-06-21 11:24:50|813.75|804.65|813.63|804.53|813.9|804.8|813.58|804.48|6
1655810700000|2022-06-21 11:25:00|813.59|804.49|813.58|804.48|813.9|804.8|813.48|804.38|10
1655810710000|2022-06-21 11:25:10|813.43|804.33|813.26|804.16|813.58|804.48|813.2|804.1|13
1655810720000|2022-06-21 11:25:20|813.31|804.21|813.28|804.18|813.63|804.53|813.28|804.18|16
1655810730000|2022-06-21 11:25:30|813.26|804.16|813.27|804.17|813.5|804.4|813.26|804.16|14
1655810740000|2022-06-21 11:25:40|813.37|804.27|812.75|803.65|813.6|804.5|812.6|803.5|20
1655810750000|2022-06-21 11:25:50|812.6|803.5|812.7|803.6|812.72|803.62|812.54|803.44|22
1655810760000|2022-06-21 11:26:00|812.65|803.55|812.74|803.64|812.75|803.65|812.5|803.4|16
1655810770000|2022-06-21 11:26:10|812.65|803.55|812.15|803.05|812.65|803.55|811.9|802.8|24
1655810780000|2022-06-21 11:26:20|812.1|803|812.1|803|812.27|803.17|812.05|802.95|8
1655810790000|2022-06-21 11:26:30|812.15|803.05|811.76|802.66|812.28|803.18|811.72|802.62|14
1655810800000|2022-06-21 11:26:40|811.72|802.62|811.7|802.6|811.76|802.66|811.26|802.16|23
1655810810000|2022-06-21 11:26:50|811.54|802.44|810.91|801.81|811.68|802.58|810.91|801.81|23
1655810820000|2022-06-21 11:27:00|810.99|801.89|810.54|801.44|810.99|801.89|810.2|801.1|29
1655810830000|2022-06-21 11:27:10|810.5|801.4|810.03|800.93|810.7|801.6|810.01|800.91|19
1655810840000|2022-06-21 11:27:20|810.02|800.92|810.11|801.01|810.13|801.03|809.97|800.87|19
1655810850000|2022-06-21 11:27:30|810.1|801|810.38|801.28|810.39|801.29|810.04|800.94|9
1655810860000|2022-06-21 11:27:40|810.37|801.27|810.29|801.19|810.37|801.27|809.99|800.89|10
1655810870000|2022-06-21 11:27:50|810.14|801.04|809.96|800.86|810.3|801.2|809.73|800.63|14
1655810880000|2022-06-21 11:28:00|809.88|800.78|810.56|801.46|810.61|801.51|809.66|800.56|22
1655810890000|2022-06-21 11:28:10|810.5|801.4|810.7|801.6|811.13|802.03|810.5|801.4|26
1655810900000|2022-06-21 11:28:20|810.6|801.5|810.4|801.3|810.69|801.59|810.35|801.25|16
1655810910000|2022-06-21 11:28:30|810.5|801.4|810.61|801.51|810.75|801.65|810.35|801.25|18
1655810920000|2022-06-21 11:28:40|810.46|801.36|810.51|801.41|810.68|801.58|810.36|801.26|18
1655810930000|2022-06-21 11:28:50|810.59|801.49|811.08|801.98|811.14|802.04|810.47|801.37|14
1655810940000|2022-06-21 11:29:00|811.07|801.97|811.03|801.93|811.07|801.97|810.79|801.69|7
1655810950000|2022-06-21 11:29:10|811.02|801.92|810.25|801.15|811.02|801.92|810.2|801.1|18
1655810960000|2022-06-21 11:29:20|810.42|801.32|809.85|800.75|810.42|801.32|809.85|800.75|13
1655810970000|2022-06-21 11:29:30|809.84|800.74|809.95|800.85|810.27|801.17|809.6|800.5|16
1655810980000|2022-06-21 11:29:40|809.89|800.79|809.65|800.55|809.9|800.8|809.6|800.5|14
1655810990000|2022-06-21 11:29:50|809.62|800.52|809.46|800.36|809.95|800.85|809.41|800.31|20
1655811000000|2022-06-21 11:30:00|809.53|800.43|809.87|800.77|810.26|801.16|809.46|800.36|26
1655811010000|2022-06-21 11:30:10|810.05|800.95|809.45|800.35|810.05|800.95|809.45|800.35|12
1655811020000|2022-06-21 11:30:20|809.39|800.29|808.55|799.45|809.55|800.45|808.49|799.39|20
1655811030000|2022-06-21 11:30:30|808.44|799.34|807.73|798.63|808.85|799.75|807.62|798.52|23
1655811040000|2022-06-21 11:30:40|807.61|798.51|807.52|798.42|807.63|798.53|807.41|798.31|18
1655811050000|2022-06-21 11:30:50|807.61|798.51|807.45|798.35|807.73|798.63|806.8|797.7|24
1655811060000|2022-06-21 11:31:00|807.38|798.28|807.66|798.56|807.95|798.85|807.37|798.27|18
1655811070000|2022-06-21 11:31:10|807.69|798.59|807.41|798.31|807.69|798.59|807.41|798.31|11
1655811080000|2022-06-21 11:31:20|807.5|798.4|807.73|798.63|807.74|798.64|807.4|798.3|11
1655811090000|2022-06-21 11:31:30|807.49|798.39|807.4|798.3|807.58|798.48|806.88|797.78|18
1655811100000|2022-06-21 11:31:40|807.35|798.25|806.55|797.45|807.63|798.53|806.45|797.35|16
1655811110000|2022-06-21 11:31:50|806.63|797.53|806.68|797.58|806.95|797.85|806.54|797.44|16
1655811120000|2022-06-21 11:32:00|806.66|797.56|806.7|797.6|806.7|797.6|806.66|797.56|4
1655811130000|2022-06-21 11:32:10|806.6|797.5|806.15|797.05|806.6|797.5|806.15|797.05|15
1655811140000|2022-06-21 11:32:20|806.1|797|805.95|796.85|806.55|797.45|805.71|796.61|11
1655811150000|2022-06-21 11:32:30|806.05|796.95|805.75|796.65|806.44|797.34|805.75|796.65|16
1655811160000|2022-06-21 11:32:40|805.69|796.59|805.71|796.61|805.78|796.68|805.06|795.96|31
1655811170000|2022-06-21 11:32:50|805.7|796.6|806.06|796.96|806.4|797.3|805.63|796.53|16
1655811180000|2022-06-21 11:33:00|806.4|797.3|806.35|797.25|806.42|797.32|805.9|796.8|15
1655811190000|2022-06-21 11:33:10|806.38|797.28|807.19|798.09|807.45|798.35|806.38|797.28|20
1655811200000|2022-06-21 11:33:20|807.21|798.11|807.31|798.21|807.55|798.45|807.15|798.05|19
1655811210000|2022-06-21 11:33:30|807.5|798.4|807.65|798.55|807.85|798.75|807.49|798.39|9
1655811220000|2022-06-21 11:33:40|807.6|798.5|807.59|798.49|807.9|798.8|807.55|798.45|13
1655811230000|2022-06-21 11:33:50|807.6|798.5|807.79|798.69|808.08|798.98|807.6|798.5|23
1655811240000|2022-06-21 11:34:00|807.78|798.68|807.7|798.6|808.15|799.05|807.44|798.34|24
1655811250000|2022-06-21 11:34:10|807.66|798.56|807.69|798.59|807.75|798.65|807.55|798.45|18
1655811260000|2022-06-21 11:34:20|807.75|798.65|807.81|798.71|808.22|799.12|807.69|798.59|10
1655811270000|2022-06-21 11:34:30|807.86|798.76|807.95|798.85|808|798.9|807.81|798.71|8
1655811280000|2022-06-21 11:34:40|808|798.9|808.5|799.4|808.5|799.4|807.95|798.85|4
1655811290000|2022-06-21 11:34:50|808.1|799|807.27|798.17|808.25|799.15|807.27|798.17|15
1655811300000|2022-06-21 11:35:00|807.26|798.16|806.93|797.83|807.26|798.16|806.46|797.36|16
1655811310000|2022-06-21 11:35:10|806.91|797.81|806.94|797.84|807.17|798.07|806.71|797.61|24
1655811320000|2022-06-21 11:35:20|807.05|797.95|806.21|797.11|807.05|797.95|806.21|797.11|8
1655811330000|2022-06-21 11:35:30|806.13|797.03|806.05|796.95|806.27|797.17|805.9|796.8|8
1655811340000|2022-06-21 11:35:40|805.99|796.89|805.2|796.1|806.5|797.4|805.05|795.95|22
1655811350000|2022-06-21 11:35:50|805.18|796.08|805.01|795.91|805.18|796.08|804.88|795.78|16
1655811360000|2022-06-21 11:36:00|805.05|795.95|805.31|796.21|805.31|796.21|804.12|795.02|17
1655811370000|2022-06-21 11:36:10|805.26|796.16|805.2|796.1|805.7|796.6|804.79|795.69|13
1655811380000|2022-06-21 11:36:20|804.9|795.8|804.36|795.26|805|795.9|804.21|795.11|18
1655811390000|2022-06-21 11:36:30|804.21|795.11|803.64|794.54|804.69|795.59|803.4|794.3|14
1655811400000|2022-06-21 11:36:40|803.7|794.6|803.3|794.2|803.7|794.6|803.3|794.2|17
1655811410000|2022-06-21 11:36:50|803.27|794.17|803.28|794.18|803.6|794.5|803.15|794.05|15
1655811420000|2022-06-21 11:37:00|803.23|794.13|803.97|794.87|804.1|795|803.23|794.13|18
1655811430000|2022-06-21 11:37:10|804.03|794.93|803.59|794.49|804.5|795.4|803.59|794.49|12
1655811440000|2022-06-21 11:37:20|803.53|794.43|804.01|794.91|804.6|795.5|803.53|794.43|23
1655811450000|2022-06-21 11:37:30|803.95|794.85|803.67|794.57|804.11|795.01|803.61|794.51|13
1655811460000|2022-06-21 11:37:40|803.62|794.52|803.54|794.44|803.71|794.61|803.39|794.29|15
1655811470000|2022-06-21 11:37:50|803.39|794.29|803.63|794.53|803.94|794.84|803.35|794.25|30
1655811480000|2022-06-21 11:38:00|803.71|794.61|804.07|794.97|804.09|794.99|803.56|794.46|18
1655811490000|2022-06-21 11:38:10|804.12|795.02|804.66|795.56|804.71|795.61|804.12|795.02|25
1655811500000|2022-06-21 11:38:20|804.65|795.55|804.49|795.39|804.9|795.8|804.34|795.24|20
1655811510000|2022-06-21 11:38:30|804.45|795.35|804.55|795.45|804.85|795.75|804.45|795.35|17
1655811520000|2022-06-21 11:38:40|804.4|795.3|804.61|795.51|804.73|795.63|804.3|795.2|16
1655811530000|2022-06-21 11:38:50|804.75|795.65|804.65|795.55|804.79|795.69|804.62|795.52|10
1655811540000|2022-06-21 11:39:00|804.6|795.5|804.5|795.4|804.86|795.76|804.35|795.25|15
1655811550000|2022-06-21 11:39:10|804.55|795.45|804.61|795.51|804.74|795.64|804.5|795.4|19
1655811560000|2022-06-21 11:39:20|804.6|795.5|804.58|795.48|805.04|795.94|804.58|795.48|17
1655811570000|2022-06-21 11:39:30|804.6|795.5|804.45|795.35|804.63|795.53|804.3|795.2|13
1655811580000|2022-06-21 11:39:40|804.7|795.6|804.75|795.65|804.75|795.65|804.3|795.2|12
1655811590000|2022-06-21 11:39:50|804.6|795.5|804.05|794.95|804.73|795.63|803.84|794.74|19
1655811600000|2022-06-21 11:40:00|803.95|794.85|803.64|794.54|804.05|794.95|803.46|794.36|14
1655811610000|2022-06-21 11:40:10|803.65|794.55|803.95|794.85|803.95|794.85|803.65|794.55|4
1655811620000|2022-06-21 11:40:20|803.8|794.7|803.8|794.7|803.95|794.85|803.64|794.54|6
1655811630000|2022-06-21 11:40:30|803.7|794.6|804.28|795.18|804.28|795.18|803.7|794.6|10
1655811640000|2022-06-21 11:40:40|804.24|795.14|804.13|795.03|804.26|795.16|803.8|794.7|19
1655811650000|2022-06-21 11:40:50|804.08|794.98|803.93|794.83|804.35|795.25|803.91|794.81|15
1655811660000|2022-06-21 11:41:00|804.2|795.1|803.94|794.84|804.2|795.1|803.89|794.79|12
1655811670000|2022-06-21 11:41:10|803.96|794.86|803.39|794.29|804.05|794.95|803.39|794.29|14
1655811680000|2022-06-21 11:41:20|803.13|794.03|802.75|793.65|803.14|794.04|802.61|793.51|11
1655811690000|2022-06-21 11:41:30|802.68|793.58|802.32|793.22|802.85|793.75|802.32|793.22|20
1655811700000|2022-06-21 11:41:40|802.5|793.4|802.76|793.66|803.45|794.35|802.5|793.4|21
1655811710000|2022-06-21 11:41:50|802.75|793.65|802.59|793.49|802.77|793.67|802.48|793.38|27
1655811720000|2022-06-21 11:42:00|802.49|793.39|802|792.9|802.72|793.62|802|792.9|18
1655811730000|2022-06-21 11:42:10|802.1|793|803.03|793.93|803.16|794.06|802.05|792.95|19
1655811740000|2022-06-21 11:42:20|803.4|794.3|802.68|793.58|803.4|794.3|802.68|793.58|8
1655811750000|2022-06-21 11:42:30|802.96|793.86|803.01|793.91|803.36|794.26|802.65|793.55|13
1655811760000|2022-06-21 11:42:40|802.91|793.81|803.05|793.95|803.18|794.08|802.73|793.63|17
1655811770000|2022-06-21 11:42:50|803.1|794|802.97|793.87|803.59|794.49|802.9|793.8|17
1655811780000|2022-06-21 11:43:00|802.95|793.85|803.35|794.25|803.35|794.25|802.85|793.75|11
1655811790000|2022-06-21 11:43:10|802.97|793.87|803.13|794.03|803.45|794.35|802.97|793.87|13
1655811800000|2022-06-21 11:43:20|802.74|793.64|802.62|793.52|802.74|793.64|802.46|793.36|27
1655811810000|2022-06-21 11:43:30|802.65|793.55|802.47|793.37|802.95|793.85|802.2|793.1|18
1655811820000|2022-06-21 11:43:40|802.39|793.29|802.36|793.26|802.45|793.35|802.36|793.26|11
1655811830000|2022-06-21 11:43:50|802.45|793.35|802.4|793.3|802.85|793.75|802.4|793.3|18
1655811840000|2022-06-21 11:44:00|802.45|793.35|802.9|793.8|802.95|793.85|802.4|793.3|25
1655811850000|2022-06-21 11:44:10|803.1|794|802.98|793.88|803.65|794.55|802.64|793.54|13
1655811860000|2022-06-21 11:44:20|803.05|793.95|802.69|793.59|803.05|793.95|802.69|793.59|11
1655811870000|2022-06-21 11:44:30|802.68|793.58|802.85|793.75|802.85|793.75|802.35|793.25|13
1655811880000|2022-06-21 11:44:40|802.47|793.37|802.38|793.28|802.8|793.7|802.32|793.22|12
1655811890000|2022-06-21 11:44:50|802.26|793.16|802.07|792.97|802.55|793.45|801.96|792.86|15
1655811900000|2022-06-21 11:45:00|802.4|793.3|802.61|793.51|802.61|793.51|802.07|792.97|23
1655811910000|2022-06-21 11:45:10|802.71|793.61|802.54|793.44|802.75|793.65|802.51|793.41|18
1655811920000|2022-06-21 11:45:20|802.61|793.51|802.62|793.52|802.65|793.55|802.48|793.38|13
1655811930000|2022-06-21 11:45:30|802.58|793.48|803.75|794.65|803.75|794.65|802.58|793.48|16
1655811940000|2022-06-21 11:45:40|803.52|794.42|802.96|793.86|803.7|794.6|802.96|793.86|15
1655811950000|2022-06-21 11:45:50|802.94|793.84|802.49|793.39|803.05|793.95|802.48|793.38|18
1655811960000|2022-06-21 11:46:00|802.58|793.48|802.42|793.32|802.9|793.8|802.42|793.32|12
1655811970000|2022-06-21 11:46:10|802.52|793.42|802.68|793.58|802.81|793.71|802.52|793.42|14
1655811980000|2022-06-21 11:46:20|802.65|793.55|803.43|794.33|803.46|794.36|802.65|793.55|16
1655811990000|2022-06-21 11:46:30|803.46|794.36|803.51|794.41|803.69|794.59|803.43|794.33|16
1655812000000|2022-06-21 11:46:40|803.41|794.31|803.51|794.41|803.51|794.41|803.41|794.31|5
1655812010000|2022-06-21 11:46:50|803.54|794.44|803.61|794.51|803.89|794.79|803.51|794.41|23
1655812020000|2022-06-21 11:47:00|803.76|794.66|804.05|794.95|804.32|795.22|803.6|794.5|22
1655812030000|2022-06-21 11:47:10|804.25|795.15|803.61|794.51|804.4|795.3|803.42|794.32|15
1655812040000|2022-06-21 11:47:20|803.48|794.38|803.28|794.18|803.61|794.51|803.08|793.98|18
1655812050000|2022-06-21 11:47:30|803.31|794.21|803.45|794.35|803.66|794.56|803.31|794.21|9
1655812060000|2022-06-21 11:47:40|803.55|794.45|803.53|794.43|803.59|794.49|803.45|794.35|16
1655812070000|2022-06-21 11:47:50|803.48|794.38|803.41|794.31|803.9|794.8|803.3|794.2|14
1655812080000|2022-06-21 11:48:00|803.38|794.28|803.07|793.97|803.9|794.8|802.8|793.7|21
1655812090000|2022-06-21 11:48:10|803.08|793.98|803.05|793.95|803.4|794.3|802.89|793.79|14
1655812100000|2022-06-21 11:48:20|802.94|793.84|802.43|793.33|802.94|793.84|802.26|793.16|17
1655812110000|2022-06-21 11:48:30|802.5|793.4|801.49|792.39|802.5|793.4|801.46|792.36|23
1655812120000|2022-06-21 11:48:40|801.51|792.41|801.65|792.55|801.8|792.7|800.89|791.79|22
1655812130000|2022-06-21 11:48:50|801.71|792.61|801.68|792.58|801.86|792.76|801.63|792.53|24
1655812140000|2022-06-21 11:49:00|801.7|792.6|801.75|792.65|801.75|792.65|801.7|792.6|6
1655812150000|2022-06-21 11:49:10|801.8|792.7|803.01|793.91|803.14|794.04|801.8|792.7|22
1655812160000|2022-06-21 11:49:20|803.15|794.05|803.15|794.05|803.35|794.25|803.01|793.91|17
1655812170000|2022-06-21 11:49:30|803.01|793.91|803.2|794.1|803.3|794.2|803.01|793.91|10
1655812180000|2022-06-21 11:49:40|803.25|794.15|803.43|794.33|803.43|794.33|803.18|794.08|10
1655812190000|2022-06-21 11:49:50|803.3|794.2|803.41|794.31|803.45|794.35|803.08|793.98|18
1655812200000|2022-06-21 11:50:00|803.18|794.08|802.03|792.93|803.2|794.1|801.99|792.89|27
1655812210000|2022-06-21 11:50:10|802.35|793.25|802.45|793.35|802.45|793.35|801.85|792.75|22
1655812220000|2022-06-21 11:50:20|802.4|793.3|801.64|792.54|802.45|793.35|801.43|792.33|22
1655812230000|2022-06-21 11:50:30|801.65|792.55|801.75|792.65|801.75|792.65|801.55|792.45|13
1655812240000|2022-06-21 11:50:40|801.88|792.78|801.7|792.6|801.91|792.81|801.7|792.6|11
1655812250000|2022-06-21 11:50:50|801.75|792.65|801.65|792.55|801.75|792.65|801.55|792.45|18
1655812260000|2022-06-21 11:51:00|801.55|792.45|801.78|792.68|801.83|792.73|801.55|792.45|8
1655812270000|2022-06-21 11:51:10|801.8|792.7|801.73|792.63|801.8|792.7|801.67|792.57|15
1655812280000|2022-06-21 11:51:20|801.7|792.6|801.03|791.93|802.05|792.95|800.97|791.87|18
1655812290000|2022-06-21 11:51:30|801.05|791.95|800.37|791.27|801.05|791.95|800.37|791.27|14
1655812300000|2022-06-21 11:51:40|800.4|791.3|798.97|789.87|800.6|791.5|798.8|789.7|29
1655812310000|2022-06-21 11:51:50|798.79|789.69|798.35|789.25|798.85|789.75|798.33|789.23|20
1655812320000|2022-06-21 11:52:00|798.36|789.26|798.93|789.83|798.99|789.89|798.36|789.26|28
1655812330000|2022-06-21 11:52:10|799.01|789.91|799.77|790.67|799.77|790.67|799.01|789.91|17
1655812340000|2022-06-21 11:52:20|799.78|790.68|799.67|790.57|799.9|790.8|799.43|790.33|20
1655812350000|2022-06-21 11:52:30|799.47|790.37|799.47|790.37|799.75|790.65|799.35|790.25|9
1655812360000|2022-06-21 11:52:40|799.37|790.27|799.4|790.3|799.55|790.45|799.37|790.27|12
1655812370000|2022-06-21 11:52:50|799.74|790.64|799.5|790.4|799.9|790.8|799.4|790.3|13
1655812380000|2022-06-21 11:53:00|799.49|790.39|799.22|790.12|799.55|790.45|798.99|789.89|17
1655812390000|2022-06-21 11:53:10|798.87|789.77|798.94|789.84|799.05|789.95|798.73|789.63|19
1655812400000|2022-06-21 11:53:20|798.65|789.55|799.3|790.2|799.43|790.33|798.65|789.55|23
1655812410000|2022-06-21 11:53:30|799.55|790.45|798.73|789.63|799.72|790.62|798.73|789.63|18
1655812420000|2022-06-21 11:53:40|798.78|789.68|798.73|789.63|798.78|789.68|798.68|789.58|5
1655812430000|2022-06-21 11:53:50|798.57|789.47|798.5|789.4|798.76|789.66|798.35|789.25|13
1655812440000|2022-06-21 11:54:00|798.65|789.55|798.54|789.44|798.65|789.55|798.05|788.95|20
1655812450000|2022-06-21 11:54:10|798.55|789.45|798.55|789.45|798.64|789.54|798.23|789.13|14
1655812460000|2022-06-21 11:54:20|798.8|789.7|798.64|789.54|798.8|789.7|798.51|789.41|13
1655812470000|2022-06-21 11:54:30|798.57|789.47|798.55|789.45|798.75|789.65|798.23|789.13|24
1655812480000|2022-06-21 11:54:40|798.48|789.38|798.75|789.65|798.75|789.65|798.38|789.28|16
1655812490000|2022-06-21 11:54:50|798.55|789.45|798.64|789.54|798.64|789.54|798.55|789.45|6
1655812500000|2022-06-21 11:55:00|798.56|789.46|798|788.9|798.6|789.5|798|788.9|11
1655812510000|2022-06-21 11:55:10|797.99|788.89|798.49|789.39|798.8|789.7|797.99|788.89|10
1655812520000|2022-06-21 11:55:20|798.4|789.3|798.73|789.63|798.81|789.71|798.4|789.3|19
1655812530000|2022-06-21 11:55:30|798.74|789.64|798.68|789.58|798.74|789.64|798.6|789.5|9
1655812540000|2022-06-21 11:55:40|798.64|789.54|798.85|789.75|798.86|789.76|798.57|789.47|19
1655812550000|2022-06-21 11:55:50|798.76|789.66|799.05|789.95|799.05|789.95|798.54|789.44|16
1655812560000|2022-06-21 11:56:00|798.62|789.52|798.77|789.67|799.05|789.95|798.51|789.41|13
1655812570000|2022-06-21 11:56:10|798.83|789.73|799.8|790.7|799.8|790.7|798.83|789.73|12
1655812580000|2022-06-21 11:56:20|799.84|790.74|800.05|790.95|800.5|791.4|799.72|790.62|18
1655812590000|2022-06-21 11:56:30|799.92|790.82|799.6|790.5|799.92|790.82|799.37|790.27|18
1655812600000|2022-06-21 11:56:40|799.53|790.43|799.67|790.57|799.9|790.8|799.5|790.4|16
1655812610000|2022-06-21 11:56:50|799.76|790.66|799.84|790.74|800.11|791.01|799.63|790.53|15
1655812620000|2022-06-21 11:57:00|799.83|790.73|799.1|790|799.83|790.73|798.86|789.76|20
1655812630000|2022-06-21 11:57:10|799.04|789.94|799.8|790.7|799.82|790.72|799.04|789.94|20
1655812640000|2022-06-21 11:57:20|799.77|790.67|799.7|790.6|799.85|790.75|799.65|790.55|11
1655812650000|2022-06-21 11:57:30|800|790.9|800.11|791.01|800.26|791.16|799.79|790.69|8
1655812660000|2022-06-21 11:57:40|800.3|791.2|799.98|790.88|800.65|791.55|799.94|790.84|15
1655812670000|2022-06-21 11:57:50|799.9|790.8|799.9|790.8|800.05|790.95|799.9|790.8|6
1655812680000|2022-06-21 11:58:00|800.65|791.55|800.4|791.3|800.65|791.55|800.14|791.04|7
1655812690000|2022-06-21 11:58:10|800.7|791.6|800.18|791.08|800.7|791.6|800.18|791.08|3
1655812700000|2022-06-21 11:58:20|800.16|791.06|799.99|790.89|800.54|791.44|799.88|790.78|19
1655812710000|2022-06-21 11:58:30|799.94|790.84|799.94|790.84|799.94|790.84|799.94|790.84|1
1655812720000|2022-06-21 11:58:40|800.11|791.01|800.1|791|800.49|791.39|799.94|790.84|8
1655812730000|2022-06-21 11:58:50|800.17|791.07|800.15|791.05|800.2|791.1|799.98|790.88|6
1655812740000|2022-06-21 11:59:00|800.32|791.22|800.65|791.55|800.65|791.55|800.32|791.22|3
1655812750000|2022-06-21 11:59:10|800.23|791.13|800.45|791.35|800.66|791.56|800.23|791.13|10
1655812760000|2022-06-21 11:59:20|800.54|791.44|800.67|791.57|800.85|791.75|800.5|791.4|17
1655812770000|2022-06-21 11:59:30|800.88|791.78|800.75|791.65|800.88|791.78|800.63|791.53|18
1655812780000|2022-06-21 11:59:40|800.73|791.63|800.5|791.4|800.75|791.65|800.35|791.25|13
1655812790000|2022-06-21 11:59:50|800.46|791.36|799.65|790.55|800.78|791.68|799.65|790.55|13
1655812800000|2022-06-21 12:00:00|799.6|790.5|800.08|790.98|800.24|791.14|799.43|790.33|25
1655812810000|2022-06-21 12:00:10|800.15|791.05|800.29|791.19|800.29|791.19|800.08|790.98|9
1655812820000|2022-06-21 12:00:20|800.3|791.2|801.46|792.36|801.46|792.36|800.3|791.2|17
1655812830000|2022-06-21 12:00:30|801.51|792.41|802.63|793.53|802.81|793.71|801.38|792.28|27
1655812840000|2022-06-21 12:00:40|802.68|793.58|802.36|793.26|802.8|793.7|802.36|793.26|9
1655812850000|2022-06-21 12:00:50|802.38|793.28|802|792.9|802.52|793.42|801.91|792.81|14
1655812860000|2022-06-21 12:01:00|801.99|792.89|801.83|792.73|802|792.9|801.83|792.73|10
1655812870000|2022-06-21 12:01:10|801.85|792.75|801.71|792.61|802.1|793|801.71|792.61|8
1655812880000|2022-06-21 12:01:20|801.8|792.7|801.69|792.59|802.03|792.93|801.66|792.56|18
1655812890000|2022-06-21 12:01:30|801.71|792.61|802.65|793.55|802.76|793.66|801.71|792.61|22
1655812900000|2022-06-21 12:01:40|802.68|793.58|802.76|793.66|802.85|793.75|802.68|793.58|12
1655812910000|2022-06-21 12:01:50|802.6|793.5|802.6|793.5|802.6|793.5|802.5|793.4|7
1655812920000|2022-06-21 12:02:00|802.2|793.1|801.97|792.87|802.2|793.1|801.97|792.87|12
1655812930000|2022-06-21 12:02:10|802.01|792.91|801.93|792.83|802.5|793.4|801.83|792.73|21
1655812940000|2022-06-21 12:02:20|801.84|792.74|801.69|792.59|801.84|792.74|801.54|792.44|7
1655812950000|2022-06-21 12:02:30|801.78|792.68|801.69|792.59|801.78|792.68|801.69|792.59|3
1655812960000|2022-06-21 12:02:40|801.62|792.52|801.69|792.59|801.69|792.59|801.61|792.51|7
1655812970000|2022-06-21 12:02:50|801.65|792.55|801.71|792.61|801.71|792.61|801.65|792.55|4
1655812980000|2022-06-21 12:03:00|801.91|792.81|802.11|793.01|802.32|793.22|801.69|792.59|10
1655812990000|2022-06-21 12:03:10|802.21|793.11|803.28|794.18|803.28|794.18|802.21|793.11|16
1655813000000|2022-06-21 12:03:20|803.33|794.23|803.01|793.91|803.48|794.38|802.95|793.85|15
1655813010000|2022-06-21 12:03:30|802.95|793.85|802.57|793.47|802.95|793.85|802.43|793.33|14
1655813020000|2022-06-21 12:03:40|802.56|793.46|802.46|793.36|802.56|793.46|802.33|793.23|9
1655813030000|2022-06-21 12:03:50|802.51|793.41|801.93|792.83|802.73|793.63|801.9|792.8|14
1655813040000|2022-06-21 12:04:00|801.99|792.89|802.3|793.2|802.74|793.64|801.9|792.8|13
1655813050000|2022-06-21 12:04:10|802.54|793.44|802.32|793.22|802.54|793.44|802.28|793.18|6
1655813060000|2022-06-21 12:04:20|802.54|793.44|802.54|793.44|802.68|793.58|802.54|793.44|3
1655813070000|2022-06-21 12:04:30|802.37|793.27|802.37|793.27|802.72|793.62|802.37|793.27|6
1655813080000|2022-06-21 12:04:40|802.52|793.42|802.54|793.44|802.54|793.44|802.19|793.09|7
1655813090000|2022-06-21 12:04:50|802.44|793.34|802.38|793.28|802.46|793.36|802.38|793.28|6
1655813100000|2022-06-21 12:05:00|802.44|793.34|801.76|792.66|802.44|793.34|801.72|792.62|6
1655813110000|2022-06-21 12:05:10|801.74|792.64|801.76|792.66|802|792.9|801.74|792.64|6
1655813130000|2022-06-21 12:05:30|801.8|792.7|801.76|792.66|801.8|792.7|801.76|792.66|2
1655813140000|2022-06-21 12:05:40|801.61|792.51|801.79|792.69|801.79|792.69|801.59|792.49|10
1655813150000|2022-06-21 12:05:50|801.78|792.68|801.82|792.72|801.86|792.76|801.5|792.4|13
1655813160000|2022-06-21 12:06:00|801.87|792.77|801.7|792.6|801.96|792.86|801.7|792.6|15
1655813170000|2022-06-21 12:06:10|801.75|792.65|801.7|792.6|801.75|792.65|801.7|792.6|2
1655813180000|2022-06-21 12:06:20|801.65|792.55|801.58|792.48|801.7|792.6|801.58|792.48|4
1655813190000|2022-06-21 12:06:30|801.62|792.52|801.62|792.52|801.65|792.55|801.62|792.52|3
1655813200000|2022-06-21 12:06:40|801.7|792.6|801.32|792.22|801.7|792.6|801.18|792.08|14
1655813210000|2022-06-21 12:06:50|801.35|792.25|801.43|792.33|801.66|792.56|800.93|791.83|23
1655813220000|2022-06-21 12:07:00|801.41|792.31|801.67|792.57|801.78|792.68|801.41|792.31|22
1655813230000|2022-06-21 12:07:10|801.74|792.64|801.74|792.64|801.74|792.64|801.74|792.64|1
1655813240000|2022-06-21 12:07:20|801.8|792.7|801.56|792.46|801.8|792.7|801.56|792.46|7
1655813250000|2022-06-21 12:07:30|801.73|792.63|801.56|792.46|801.73|792.63|801.46|792.36|11
1655813260000|2022-06-21 12:07:40|801.6|792.5|801.62|792.52|801.68|792.58|801.46|792.36|14
1655813270000|2022-06-21 12:07:50|801.5|792.4|801.5|792.4|801.95|792.85|801.5|792.4|8
1655813280000|2022-06-21 12:08:00|801.57|792.47|801.56|792.46|801.64|792.54|801.37|792.27|10
1655813290000|2022-06-21 12:08:10|801.48|792.38|801.53|792.43|801.55|792.45|801.48|792.38|6
1655813300000|2022-06-21 12:08:20|801.48|792.38|801.52|792.42|801.95|792.85|801.48|792.38|5
1655813310000|2022-06-21 12:08:30|801.55|792.45|801.55|792.45|801.95|792.85|801.55|792.45|5
1655813320000|2022-06-21 12:08:40|801.52|792.42|801.52|792.42|801.71|792.61|801.39|792.29|6
1655813330000|2022-06-21 12:08:50|801.71|792.61|801.68|792.58|801.71|792.61|801.37|792.27|5
1655813340000|2022-06-21 12:09:00|801.52|792.42|801.28|792.18|801.75|792.65|801.28|792.18|6
1655813350000|2022-06-21 12:09:10|801.1|792|801.45|792.35|801.45|792.35|801.1|792|5
1655813360000|2022-06-21 12:09:20|801.33|792.23|801.02|791.92|801.45|792.35|800.86|791.76|20
1655813370000|2022-06-21 12:09:30|801|791.9|801.38|792.28|801.39|792.29|800.89|791.79|12
1655813380000|2022-06-21 12:09:40|801.14|792.04|801.25|792.15|801.45|792.35|801.01|791.91|16
1655813390000|2022-06-21 12:09:50|801.21|792.11|801.1|792|801.49|792.39|800.9|791.8|21
1655813400000|2022-06-21 12:10:00|801.06|791.96|801.15|792.05|801.38|792.28|800.85|791.75|22
1655813410000|2022-06-21 12:10:10|801.5|792.4|801.5|792.4|801.5|792.4|801.33|792.23|11
1655813420000|2022-06-21 12:10:20|801.35|792.25|801.07|791.97|801.75|792.65|800.96|791.86|17
1655813430000|2022-06-21 12:10:30|801.1|792|801.45|792.35|801.85|792.75|801.1|792|19
1655813440000|2022-06-21 12:10:40|801.3|792.2|801.3|792.2|801.35|792.25|801.3|792.2|3
1655813450000|2022-06-21 12:10:50|801.45|792.35|801.45|792.35|801.45|792.35|801.45|792.35|1
1655813460000|2022-06-21 12:11:00|801.34|792.24|801.51|792.41|801.65|792.55|801.34|792.24|8
1655813470000|2022-06-21 12:11:10|801.41|792.31|801.41|792.31|801.41|792.31|801.41|792.31|1
1655813480000|2022-06-21 12:11:20|801.51|792.41|801.58|792.48|801.95|792.85|801.51|792.41|9
1655813490000|2022-06-21 12:11:30|801.6|792.5|801.55|792.45|801.6|792.5|801.52|792.42|6
1655813500000|2022-06-21 12:11:40|801.6|792.5|801.75|792.65|801.75|792.65|801.55|792.45|16
1655813510000|2022-06-21 12:11:50|801.71|792.61|801.71|792.61|801.71|792.61|801.65|792.55|8
1655813520000|2022-06-21 12:12:00|801.6|792.5|801.68|792.58|801.95|792.85|801.53|792.43|11
1655813530000|2022-06-21 12:12:10|801.65|792.55|801.75|792.65|801.75|792.65|801.65|792.55|6
1655813540000|2022-06-21 12:12:20|801.7|792.6|801.7|792.6|801.75|792.65|801.7|792.6|3
1655813550000|2022-06-21 12:12:30|801.68|792.58|801.9|792.8|801.9|792.8|801.59|792.49|12
1655813560000|2022-06-21 12:12:40|802.1|793|802.33|793.23|802.48|793.38|801.9|792.8|11
1655813570000|2022-06-21 12:12:50|802.48|793.38|802.69|793.59|802.91|793.81|802.18|793.08|18
1655813580000|2022-06-21 12:13:00|802.71|793.61|803.07|793.97|803.25|794.15|802.66|793.56|17
1655813590000|2022-06-21 12:13:10|803.08|793.98|803.16|794.06|803.17|794.07|802.84|793.74|19
1655813600000|2022-06-21 12:13:20|803.21|794.11|803.35|794.25|803.71|794.61|803.21|794.11|15
1655813610000|2022-06-21 12:13:30|803.36|794.26|803.29|794.19|803.7|794.6|803.14|794.04|16
1655813620000|2022-06-21 12:13:40|803.31|794.21|803.59|794.49|803.59|794.49|803.26|794.16|10
1655813630000|2022-06-21 12:13:50|803.64|794.54|803.57|794.47|803.84|794.74|803.54|794.44|19
1655813640000|2022-06-21 12:14:00|803.73|794.63|803.63|794.53|803.73|794.63|803.6|794.5|7
1655813650000|2022-06-21 12:14:10|803.73|794.63|804.26|795.16|804.35|795.25|803.68|794.58|23
1655813660000|2022-06-21 12:14:20|804.29|795.19|804.35|795.25|804.61|795.51|804.29|795.19|20
1655813670000|2022-06-21 12:14:30|804.5|795.4|804.57|795.47|804.75|795.65|804.37|795.27|15
1655813680000|2022-06-21 12:14:40|804.58|795.48|805.45|796.35|805.8|796.7|804.57|795.47|24
1655813690000|2022-06-21 12:14:50|805.5|796.4|805.5|796.4|805.85|796.75|805.42|796.32|15
1655813700000|2022-06-21 12:15:00|805.55|796.45|808.14|799.04|808.16|799.06|805.55|796.45|30
1655813710000|2022-06-21 12:15:10|808.16|799.06|807.45|798.35|808.16|799.06|806.95|797.85|18
1655813720000|2022-06-21 12:15:20|807.49|798.39|808.14|799.04|808.45|799.35|807.49|798.39|21
1655813730000|2022-06-21 12:15:30|808.12|799.02|808.07|798.97|808.48|799.38|807.98|798.88|32
1655813740000|2022-06-21 12:15:40|808.06|798.96|808|798.9|808.59|799.49|807.99|798.89|15
1655813750000|2022-06-21 12:15:50|807.95|798.85|808.48|799.38|808.48|799.38|807.95|798.85|11
1655813760000|2022-06-21 12:16:00|808.45|799.35|808.08|798.98|808.45|799.35|807.85|798.75|11
1655813770000|2022-06-21 12:16:10|808.02|798.92|807.99|798.89|808.12|799.02|807.92|798.82|17
1655813780000|2022-06-21 12:16:20|807.78|798.68|808.04|798.94|808.53|799.43|807.78|798.68|26
1655813790000|2022-06-21 12:16:30|808.06|798.96|808.53|799.43|808.53|799.43|807.85|798.75|19
1655813800000|2022-06-21 12:16:40|808.51|799.41|808.41|799.31|808.85|799.75|808.13|799.03|18
1655813810000|2022-06-21 12:16:50|808.6|799.5|808.22|799.12|808.85|799.75|808.22|799.12|9
1655813820000|2022-06-21 12:17:00|808.15|799.05|808.16|799.06|808.22|799.12|808.15|799.05|12
1655813830000|2022-06-21 12:17:10|808|798.9|807.96|798.86|808|798.9|807.96|798.86|2
1655813840000|2022-06-21 12:17:20|808.01|798.91|808.05|798.95|808.05|798.95|807.96|798.86|7
1655813850000|2022-06-21 12:17:30|808.01|798.91|807.65|798.55|808.05|798.95|807.55|798.45|14
1655813860000|2022-06-21 12:17:40|807.7|798.6|807.7|798.6|807.7|798.6|807.7|798.6|1
1655813870000|2022-06-21 12:17:50|807.95|798.85|808.2|799.1|808.33|799.23|807.61|798.51|11
1655813880000|2022-06-21 12:18:00|808.02|798.92|808.06|798.96|808.61|799.51|807.93|798.83|10
1655813890000|2022-06-21 12:18:10|808|798.9|809.49|800.39|809.5|800.4|807.82|798.72|22
1655813900000|2022-06-21 12:18:20|809.4|800.3|809.52|800.42|809.85|800.75|809.19|800.09|7
1655813910000|2022-06-21 12:18:30|809.8|800.7|809.88|800.78|809.97|800.87|809.52|800.42|10
1655813920000|2022-06-21 12:18:40|809.83|800.73|809.94|800.84|809.94|800.84|809.83|800.73|12
1655813930000|2022-06-21 12:18:50|809.93|800.83|809.83|800.73|809.93|800.83|809.55|800.45|8
1655813940000|2022-06-21 12:19:00|809.65|800.55|809.58|800.48|809.65|800.55|809.41|800.31|15
1655813950000|2022-06-21 12:19:10|809.65|800.55|809.59|800.49|809.65|800.55|809.52|800.42|4
1655813960000|2022-06-21 12:19:20|809.85|800.75|808.99|799.89|809.85|800.75|808.99|799.89|9
1655813970000|2022-06-21 12:19:30|808.93|799.83|808.61|799.51|809|799.9|808.61|799.51|8
1655813980000|2022-06-21 12:19:40|808.26|799.16|808.02|798.92|808.26|799.16|808|798.9|13
1655813990000|2022-06-21 12:19:50|808|798.9|806.97|797.87|808|798.9|806.97|797.87|7
1655814000000|2022-06-21 12:20:00|807.01|797.91|807.8|798.7|807.8|798.7|807.01|797.91|15
1655814010000|2022-06-21 12:20:10|807.75|798.65|809.44|800.34|809.44|800.34|807.75|798.65|22
1655814020000|2022-06-21 12:20:20|809.25|800.15|809|799.9|809.3|800.2|809|799.9|12
1655814030000|2022-06-21 12:20:30|808.98|799.88|808.74|799.64|809.35|800.25|808.73|799.63|12
1655814040000|2022-06-21 12:20:40|808.73|799.63|808.74|799.64|808.79|799.69|808.73|799.63|5
1655814050000|2022-06-21 12:20:50|808.79|799.69|808.79|799.69|808.79|799.69|808.64|799.54|3
1655814060000|2022-06-21 12:21:00|808.85|799.75|808.65|799.55|808.85|799.75|808.65|799.55|3
1655814070000|2022-06-21 12:21:10|808.75|799.65|808.65|799.55|808.75|799.65|808.4|799.3|8
1655814080000|2022-06-21 12:21:20|808.71|799.61|808.65|799.55|808.71|799.61|808.65|799.55|2
1655814110000|2022-06-21 12:21:50|808.49|799.39|807.81|798.71|808.49|799.39|807.81|798.71|11
1655814120000|2022-06-21 12:22:00|807.85|798.75|807.47|798.37|807.85|798.75|807.47|798.37|5
1655814130000|2022-06-21 12:22:10|807.08|797.98|806.99|797.89|807.08|797.98|806.95|797.85|6
1655814140000|2022-06-21 12:22:20|806.95|797.85|806.96|797.86|806.96|797.86|806.95|797.85|6
1655814150000|2022-06-21 12:22:30|806.97|797.87|806.97|797.87|806.97|797.87|806.96|797.86|5
1655814160000|2022-06-21 12:22:40|806.96|797.86|806.75|797.65|806.97|797.87|806.75|797.65|6
1655814170000|2022-06-21 12:22:50|806.64|797.54|806.25|797.15|806.75|797.65|806.17|797.07|10
1655814180000|2022-06-21 12:23:00|806.05|796.95|805.51|796.41|806.05|796.95|805.51|796.41|10
1655814190000|2022-06-21 12:23:10|805.45|796.35|804.84|795.74|805.45|796.35|804.84|795.74|4
1655814200000|2022-06-21 12:23:20|804.9|795.8|804.95|795.85|804.95|795.85|804.83|795.73|11
1655814210000|2022-06-21 12:23:30|804.86|795.76|804.31|795.21|804.95|795.85|804.31|795.21|11
1655814220000|2022-06-21 12:23:40|804.26|795.16|804.45|795.35|804.85|795.75|804.22|795.12|12
1655814230000|2022-06-21 12:23:50|804.54|795.44|803.49|794.39|804.54|795.44|803.43|794.33|14
1655814240000|2022-06-21 12:24:00|803.37|794.27|802.95|793.85|803.37|794.27|802.83|793.73|11
1655814250000|2022-06-21 12:24:10|802.93|793.83|802.75|793.65|802.93|793.83|802.72|793.62|12
1655814260000|2022-06-21 12:24:20|802.66|793.56|803.2|794.1|803.2|794.1|802.64|793.54|16
1655814270000|2022-06-21 12:24:30|803.25|794.15|803.09|793.99|803.3|794.2|803.09|793.99|8
1655814280000|2022-06-21 12:24:40|803.25|794.15|803.19|794.09|803.5|794.4|803.17|794.07|16
1655814290000|2022-06-21 12:24:50|803.2|794.1|803.25|794.15|803.72|794.62|803.2|794.1|7
1655814300000|2022-06-21 12:25:00|803.4|794.3|803.27|794.17|803.7|794.6|803.22|794.12|7
1655814310000|2022-06-21 12:25:10|803.25|794.15|803.18|794.08|803.28|794.18|803.18|794.08|5
1655814320000|2022-06-21 12:25:20|803.12|794.02|803.7|794.6|803.7|794.6|803.12|794.02|8
1655814330000|2022-06-21 12:25:30|803.6|794.5|803.52|794.42|803.75|794.65|803.39|794.29|8
1655814340000|2022-06-21 12:25:40|803.42|794.32|803.55|794.45|803.65|794.55|803.42|794.32|13
1655814350000|2022-06-21 12:25:50|803.6|794.5|803.2|794.1|803.75|794.65|802.99|793.89|16
1655814360000|2022-06-21 12:26:00|803.15|794.05|802.97|793.87|803.2|794.1|802.97|793.87|13
1655814370000|2022-06-21 12:26:10|802.83|793.73|802.67|793.57|802.85|793.75|802.67|793.57|5
1655814390000|2022-06-21 12:26:30|802.76|793.66|802.71|793.61|802.81|793.71|802.66|793.56|14
1655814400000|2022-06-21 12:26:40|802.62|793.52|802.49|793.39|802.62|793.52|802.45|793.35|7
1655814410000|2022-06-21 12:26:50|802.57|793.47|801.92|792.82|802.57|793.47|801.92|792.82|18
1655814420000|2022-06-21 12:27:00|801.93|792.83|801.79|792.69|801.93|792.83|801.57|792.47|12
1655814430000|2022-06-21 12:27:10|801.74|792.64|801.99|792.89|802.21|793.11|801.66|792.56|19
1655814440000|2022-06-21 12:27:20|801.89|792.79|801.95|792.85|802.05|792.95|801.89|792.79|9
1655814450000|2022-06-21 12:27:30|801.98|792.88|802.05|792.95|802.05|792.95|801.65|792.55|10
1655814460000|2022-06-21 12:27:40|801.6|792.5|801.55|792.45|801.76|792.66|801.49|792.39|8
1655814470000|2022-06-21 12:27:50|801.5|792.4|801.55|792.45|801.79|792.69|801.22|792.12|14
1655814480000|2022-06-21 12:28:00|801.5|792.4|801.38|792.28|801.65|792.55|801.2|792.1|23
1655814490000|2022-06-21 12:28:10|801.43|792.33|801.65|792.55|801.85|792.75|801.43|792.33|18
1655814500000|2022-06-21 12:28:20|801.63|792.53|801.47|792.37|801.63|792.53|801.37|792.27|7
1655814510000|2022-06-21 12:28:30|801.37|792.27|800.05|790.95|801.55|792.45|800.05|790.95|17
1655814520000|2022-06-21 12:28:40|800.06|790.96|800.54|791.44|800.77|791.67|799.7|790.6|24
1655814530000|2022-06-21 12:28:50|800.53|791.43|801.1|792|801.45|792.35|800.46|791.36|18
1655814540000|2022-06-21 12:29:00|801|791.9|801.17|792.07|801.6|792.5|801|791.9|11
1655814550000|2022-06-21 12:29:10|801.5|792.4|800.91|791.81|801.53|792.43|800.77|791.67|19
1655814560000|2022-06-21 12:29:20|800.9|791.8|800.68|791.58|800.91|791.81|800.65|791.55|9
1655814570000|2022-06-21 12:29:30|800.73|791.63|800.65|791.55|800.75|791.65|800.62|791.52|12
1655814580000|2022-06-21 12:29:40|800.68|791.58|800.92|791.82|801.45|792.35|800.68|791.58|18
1655814590000|2022-06-21 12:29:50|800.96|791.86|800.9|791.8|801.01|791.91|800.85|791.75|5
1655814600000|2022-06-21 12:30:00|801|791.9|801.52|792.42|801.71|792.61|800.85|791.75|16
1655814610000|2022-06-21 12:30:10|801.43|792.33|801.47|792.37|801.69|792.59|801.43|792.33|8
1655814620000|2022-06-21 12:30:20|801.51|792.41|801.52|792.42|801.56|792.46|801.47|792.37|6
1655814630000|2022-06-21 12:30:30|801.49|792.39|801.51|792.41|801.52|792.42|801.48|792.38|4
1655814640000|2022-06-21 12:30:40|801.56|792.46|801.65|792.55|801.65|792.55|801.38|792.28|13
1655814650000|2022-06-21 12:30:50|801.9|792.8|802.8|793.7|802.8|793.7|801.63|792.53|24
1655814660000|2022-06-21 12:31:00|802.85|793.75|802.93|793.83|803.05|793.95|802.61|793.51|10
1655814670000|2022-06-21 12:31:10|802.95|793.85|802.67|793.57|803.05|793.95|802.55|793.45|8
1655814680000|2022-06-21 12:31:20|803.06|793.96|803.06|793.96|803.06|793.96|803.06|793.96|1
1655814690000|2022-06-21 12:31:30|803.07|793.97|803.05|793.95|803.07|793.97|802.6|793.5|14
1655814700000|2022-06-21 12:31:40|803.26|794.16|803.6|794.5|803.8|794.7|803.26|794.16|18
1655814710000|2022-06-21 12:31:50|803.63|794.53|803.54|794.44|803.95|794.85|803.44|794.34|12
1655814720000|2022-06-21 12:32:00|803.76|794.66|803.51|794.41|803.81|794.71|803.49|794.39|12
1655814730000|2022-06-21 12:32:10|803.61|794.51|803.62|794.52|803.81|794.71|803.38|794.28|20
1655814740000|2022-06-21 12:32:20|803.7|794.6|803.53|794.43|803.9|794.8|803.46|794.36|16
1655814750000|2022-06-21 12:32:30|803.71|794.61|803.67|794.57|803.78|794.68|803.66|794.56|12
1655814760000|2022-06-21 12:32:40|803.65|794.55|803.63|794.53|803.75|794.65|803.55|794.45|13
1655814770000|2022-06-21 12:32:50|803.68|794.58|804.38|795.28|804.42|795.32|803.68|794.58|13
1655814780000|2022-06-21 12:33:00|804.43|795.33|804.6|795.5|804.67|795.57|804.43|795.33|9
1655814790000|2022-06-21 12:33:10|804.63|795.53|805.1|796|805.33|796.23|804.63|795.53|18
1655814800000|2022-06-21 12:33:20|805.11|796.01|805|795.9|805.67|796.57|805|795.9|7
1655814810000|2022-06-21 12:33:30|804.9|795.8|805.1|796|805.4|796.3|804.9|795.8|10
1655814820000|2022-06-21 12:33:40|805.05|795.95|804.68|795.58|805.05|795.95|804.68|795.58|3
1655814830000|2022-06-21 12:33:50|804.64|795.54|804.9|795.8|805.11|796.01|804.64|795.54|12
1655814840000|2022-06-21 12:34:00|804.95|795.85|805.95|796.85|805.95|796.85|804.95|795.85|13
1655814850000|2022-06-21 12:34:10|805.98|796.88|805.71|796.61|806.33|797.23|805.71|796.61|11
1655814860000|2022-06-21 12:34:20|805.77|796.67|805.95|796.85|805.95|796.85|805.72|796.62|6
1655814870000|2022-06-21 12:34:30|805.85|796.75|805.5|796.4|805.85|796.75|805.48|796.38|8
1655814880000|2022-06-21 12:34:40|805.63|796.53|804.98|795.88|805.63|796.53|804.98|795.88|16
1655814890000|2022-06-21 12:34:50|805.08|795.98|805.08|795.98|805.13|796.03|805.08|795.98|5
1655814900000|2022-06-21 12:35:00|805.07|795.97|805.3|796.2|805.3|796.2|804.94|795.84|17
1655814910000|2022-06-21 12:35:10|805.45|796.35|806.39|797.29|806.58|797.48|805.45|796.35|25
1655814920000|2022-06-21 12:35:20|806.43|797.33|805.77|796.67|806.63|797.53|805.74|796.64|15
1655814930000|2022-06-21 12:35:30|805.79|796.69|805.51|796.41|805.97|796.87|805.51|796.41|8
1655814940000|2022-06-21 12:35:40|805.31|796.21|804.98|795.88|805.31|796.21|804.98|795.88|12
1655814950000|2022-06-21 12:35:50|805.01|795.91|803.99|794.89|805.01|795.91|803.99|794.89|12
1655814960000|2022-06-21 12:36:00|803.88|794.78|803.64|794.54|803.93|794.83|803.62|794.52|11
1655814970000|2022-06-21 12:36:10|803.69|794.59|803.96|794.86|804.65|795.55|803.69|794.59|19
1655814980000|2022-06-21 12:36:20|803.95|794.85|803.25|794.15|803.95|794.85|803.23|794.13|15
1655814990000|2022-06-21 12:36:30|803.24|794.14|803.23|794.13|803.3|794.2|803.13|794.03|15
1655815000000|2022-06-21 12:36:40|803.25|794.15|803.95|794.85|803.95|794.85|803.2|794.1|15
1655815010000|2022-06-21 12:36:50|803.85|794.75|804.5|795.4|804.5|795.4|803.85|794.75|17
1655815020000|2022-06-21 12:37:00|804.55|795.45|804|794.9|804.55|795.45|804|794.9|14
1655815030000|2022-06-21 12:37:10|803.83|794.73|803.74|794.64|803.86|794.76|803.49|794.39|10
1655815040000|2022-06-21 12:37:20|803.67|794.57|803.74|794.64|803.78|794.68|803.64|794.54|16
1655815050000|2022-06-21 12:37:30|803.83|794.73|803.5|794.4|803.95|794.85|803.09|793.99|20
1655815060000|2022-06-21 12:37:40|803.41|794.31|803.4|794.3|803.66|794.56|802.97|793.87|19
1655815070000|2022-06-21 12:37:50|803.5|794.4|803.45|794.35|803.5|794.4|803.2|794.1|5
1655815080000|2022-06-21 12:38:00|803.5|794.4|803.76|794.66|803.8|794.7|803.38|794.28|13
1655815090000|2022-06-21 12:38:10|803.79|794.69|803.91|794.81|804.57|795.47|803.79|794.69|14
1655815100000|2022-06-21 12:38:20|804.01|794.91|804.14|795.04|804.25|795.15|804.01|794.91|9
1655815110000|2022-06-21 12:38:30|804.19|795.09|804.14|795.04|804.24|795.14|804.14|795.04|8
1655815120000|2022-06-21 12:38:40|804.24|795.14|803.92|794.82|804.33|795.23|803.92|794.82|6
1655815130000|2022-06-21 12:38:50|803.94|794.84|803.87|794.77|803.96|794.86|803.68|794.58|10
1655815140000|2022-06-21 12:39:00|803.96|794.86|803.68|794.58|803.96|794.86|803.68|794.58|2
1655815150000|2022-06-21 12:39:10|803.69|794.59|803.18|794.08|803.69|794.59|803.18|794.08|7
1655815160000|2022-06-21 12:39:20|803.2|794.1|803.6|794.5|803.6|794.5|803.19|794.09|8
1655815170000|2022-06-21 12:39:30|803.5|794.4|803.6|794.5|803.6|794.5|803.45|794.35|4
1655815180000|2022-06-21 12:39:40|803.48|794.38|803.7|794.6|803.75|794.65|803.38|794.28|13
1655815190000|2022-06-21 12:39:50|803.65|794.55|803.7|794.6|803.75|794.65|803.61|794.51|5
1655815200000|2022-06-21 12:40:00|803.66|794.56|803.66|794.56|803.9|794.8|803.55|794.45|10
1655815210000|2022-06-21 12:40:10|803.75|794.65|804.45|795.35|804.45|795.35|803.73|794.63|22
1655815220000|2022-06-21 12:40:20|804.49|795.39|804.64|795.54|804.87|795.77|804.39|795.29|12
1655815230000|2022-06-21 12:40:30|804.54|795.44|804.49|795.39|804.62|795.52|804.24|795.14|9
1655815240000|2022-06-21 12:40:40|804.74|795.64|804.49|795.39|804.74|795.64|804.49|795.39|2
1655815250000|2022-06-21 12:40:50|804.34|795.24|804.74|795.64|804.74|795.64|804.34|795.24|21
1655815260000|2022-06-21 12:41:00|804.65|795.55|804.53|795.43|804.76|795.66|804.53|795.43|12
1655815270000|2022-06-21 12:41:10|804.61|795.51|804.79|795.69|804.85|795.75|804.53|795.43|12
1655815280000|2022-06-21 12:41:20|804.81|795.71|804.78|795.68|805|795.9|804.76|795.66|11
1655815290000|2022-06-21 12:41:30|804.8|795.7|804.67|795.57|804.8|795.7|804.58|795.48|10
1655815300000|2022-06-21 12:41:40|804.72|795.62|804.68|795.58|804.72|795.62|804.62|795.52|5
1655815310000|2022-06-21 12:41:50|804.67|795.57|804.64|795.54|804.77|795.67|804.59|795.49|8
1655815320000|2022-06-21 12:42:00|804.56|795.46|804.71|795.61|804.88|795.78|804.56|795.46|15
1655815330000|2022-06-21 12:42:10|804.7|795.6|804.6|795.5|804.9|795.8|804.52|795.42|11
1655815340000|2022-06-21 12:42:20|804.54|795.44|804.53|795.43|804.54|795.44|804.53|795.43|4
1655815350000|2022-06-21 12:42:30|804.54|795.44|804.58|795.48|804.85|795.75|804.53|795.43|14
1655815360000|2022-06-21 12:42:40|804.59|795.49|804.09|794.99|804.69|795.59|804.09|794.99|13
1655815370000|2022-06-21 12:42:50|804.15|795.05|804.05|794.95|804.15|795.05|803.97|794.87|4
1655815380000|2022-06-21 12:43:00|804.35|795.25|804.8|795.7|805.02|795.92|804.31|795.21|20
1655815390000|2022-06-21 12:43:10|804.78|795.68|805.6|796.5|805.95|796.85|804.78|795.68|18
1655815400000|2022-06-21 12:43:20|805.73|796.63|805.76|796.66|805.91|796.81|805.55|796.45|16
1655815410000|2022-06-21 12:43:30|805.91|796.81|805.95|796.85|806.42|797.32|805.91|796.81|9
1655815420000|2022-06-21 12:43:40|805.92|796.82|805.99|796.89|805.99|796.89|805.92|796.82|6
1655815430000|2022-06-21 12:43:50|805.92|796.82|805.92|796.82|806.15|797.05|805.92|796.82|15
1655815440000|2022-06-21 12:44:00|805.89|796.79|805.77|796.67|805.89|796.79|805.67|796.57|7
1655815450000|2022-06-21 12:44:10|805.67|796.57|805.77|796.67|805.77|796.67|805.67|796.57|8
1655815460000|2022-06-21 12:44:20|805.69|796.59|805.66|796.56|805.69|796.59|805.66|796.56|2
1655815470000|2022-06-21 12:44:30|805.5|796.4|805.59|796.49|805.59|796.49|805.5|796.4|6
1655815480000|2022-06-21 12:44:40|805.7|796.6|804.99|795.89|805.75|796.65|804.99|795.89|12
1655815490000|2022-06-21 12:44:50|804.97|795.87|805.13|796.03|805.14|796.04|804.97|795.87|8
1655815500000|2022-06-21 12:45:00|805.14|796.04|805.69|796.59|805.69|796.59|805.14|796.04|10
1655815510000|2022-06-21 12:45:10|805.89|796.79|806.65|797.55|806.65|797.55|805.8|796.7|20
1655815520000|2022-06-21 12:45:20|806.55|797.45|806.9|797.8|806.9|797.8|806.54|797.44|10
1655815530000|2022-06-21 12:45:30|806.95|797.85|806.55|797.45|806.97|797.87|806.29|797.19|19
1655815540000|2022-06-21 12:45:40|806.49|797.39|805.21|796.11|806.51|797.41|805.21|796.11|16
1655815550000|2022-06-21 12:45:50|805.15|796.05|804.76|795.66|805.15|796.05|804.68|795.58|8
1655815560000|2022-06-21 12:46:00|804.78|795.68|804.37|795.27|804.85|795.75|804.04|794.94|20
1655815570000|2022-06-21 12:46:10|804.45|795.35|804.43|795.33|804.45|795.35|804.43|795.33|2
1655815580000|2022-06-21 12:46:20|804.4|795.3|803.94|794.84|804.58|795.48|803.94|794.84|8
1655815590000|2022-06-21 12:46:30|803.96|794.86|803.86|794.76|804|794.9|803.86|794.76|9
1655815600000|2022-06-21 12:46:40|803.84|794.74|803.86|794.76|804|794.9|803.84|794.74|9
1655815610000|2022-06-21 12:46:50|803.89|794.79|804|794.9|804.05|794.95|803.86|794.76|10
1655815620000|2022-06-21 12:47:00|804.05|794.95|804.5|795.4|804.78|795.68|804.05|794.95|11
1655815630000|2022-06-21 12:47:10|804.61|795.51|804.95|795.85|804.95|795.85|804.55|795.45|10
1655815640000|2022-06-21 12:47:20|805.05|795.95|806.07|796.97|806.07|796.97|805.05|795.95|26
1655815650000|2022-06-21 12:47:30|806.11|797.01|806.58|797.48|806.69|797.59|806.11|797.01|14
1655815660000|2022-06-21 12:47:40|806.64|797.54|806.67|797.57|806.79|797.69|806.58|797.48|8
1655815670000|2022-06-21 12:47:50|806.69|797.59|806.85|797.75|807.04|797.94|806.67|797.57|13
1655815680000|2022-06-21 12:48:00|806.84|797.74|806.9|797.8|806.95|797.85|806.84|797.74|7
1655815690000|2022-06-21 12:48:10|806.85|797.75|807.05|797.95|807.05|797.95|806.76|797.66|7
1655815700000|2022-06-21 12:48:20|807|797.9|806.76|797.66|807|797.9|806.76|797.66|4
1655815710000|2022-06-21 12:48:30|806.75|797.65|806.76|797.66|806.76|797.66|806.75|797.65|4
1655815720000|2022-06-21 12:48:40|806.75|797.65|806.75|797.65|806.87|797.77|806.59|797.49|14
1655815730000|2022-06-21 12:48:50|806.8|797.7|806.84|797.74|806.98|797.88|806.75|797.65|9
1655815740000|2022-06-21 12:49:00|806.9|797.8|806.9|797.8|806.9|797.8|806.9|797.8|1
1655815750000|2022-06-21 12:49:10|806.84|797.74|806.84|797.74|806.84|797.74|806.84|797.74|1
1655815760000|2022-06-21 12:49:20|806.97|797.87|806.79|797.69|806.97|797.87|806.79|797.69|4
1655815770000|2022-06-21 12:49:30|806.81|797.71|806.79|797.69|806.81|797.71|806.79|797.69|2
1655815780000|2022-06-21 12:49:40|806.8|797.7|806.84|797.74|806.85|797.75|806.8|797.7|3
1655815790000|2022-06-21 12:49:50|806.89|797.79|806.97|797.87|807.1|798|806.84|797.74|12
1655815800000|2022-06-21 12:50:00|806.84|797.74|806.79|797.69|806.97|797.87|806.77|797.67|6
1655815810000|2022-06-21 12:50:10|806.86|797.76|806.75|797.65|806.9|797.8|806.6|797.5|10
1655815820000|2022-06-21 12:50:20|806.6|797.5|806.82|797.72|806.85|797.75|806.54|797.44|13
1655815830000|2022-06-21 12:50:30|806.8|797.7|806.9|797.8|806.9|797.8|806.73|797.63|11
1655815840000|2022-06-21 12:50:40|807.08|797.98|806.92|797.82|807.08|797.98|806.92|797.82|7
1655815850000|2022-06-21 12:50:50|806.93|797.83|806.97|797.87|806.98|797.88|806.83|797.73|10
1655815860000|2022-06-21 12:51:00|806.71|797.61|806.68|797.58|806.71|797.61|806.68|797.58|2
1655815870000|2022-06-21 12:51:10|806.83|797.73|807.6|798.5|807.6|798.5|806.75|797.65|18
1655815880000|2022-06-21 12:51:20|807.86|798.76|808.55|799.45|808.8|799.7|807.8|798.7|31
1655815890000|2022-06-21 12:51:30|808.56|799.46|808.88|799.78|808.9|799.8|808.56|799.46|17
1655815900000|2022-06-21 12:51:40|808.85|799.75|807.96|798.86|808.85|799.75|807.96|798.86|19
1655815910000|2022-06-21 12:51:50|807.94|798.84|808.07|798.97|808.75|799.65|807.94|798.84|20
1655815920000|2022-06-21 12:52:00|808.04|798.94|808.15|799.05|808.27|799.17|807.92|798.82|17
1655815930000|2022-06-21 12:52:10|808.18|799.08|808.97|799.87|809|799.9|808.14|799.04|23
1655815940000|2022-06-21 12:52:20|808.93|799.83|809.05|799.95|809.05|799.95|808.76|799.66|17
1655815950000|2022-06-21 12:52:30|809.08|799.98|808.98|799.88|809.08|799.98|808.85|799.75|12
1655815960000|2022-06-21 12:52:40|808.97|799.87|808.98|799.88|808.98|799.88|808.97|799.87|2
1655815970000|2022-06-21 12:52:50|808.95|799.85|809.16|800.06|809.56|800.46|808.93|799.83|14
1655815980000|2022-06-21 12:53:00|809.15|800.05|809.08|799.98|809.16|800.06|809|799.9|5
1655815990000|2022-06-21 12:53:10|808.98|799.88|808.75|799.65|808.98|799.88|808.75|799.65|10
1655816000000|2022-06-21 12:53:20|808.74|799.64|808.71|799.61|808.85|799.75|808.51|799.41|17
1655816010000|2022-06-21 12:53:30|808.61|799.51|808.83|799.73|809.02|799.92|808.61|799.51|16
1655816020000|2022-06-21 12:53:40|809|799.9|809.25|800.15|809.47|800.37|808.83|799.73|13
1655816030000|2022-06-21 12:53:50|809.22|800.12|808.92|799.82|809.52|800.42|808.73|799.63|14
1655816040000|2022-06-21 12:54:00|808.91|799.81|808.51|799.41|809.05|799.95|808.32|799.22|17
1655816050000|2022-06-21 12:54:10|808.62|799.52|808.57|799.47|808.65|799.55|808.42|799.32|9
1655816060000|2022-06-21 12:54:20|808.54|799.44|808.61|799.51|808.75|799.65|808.52|799.42|10
1655816070000|2022-06-21 12:54:30|808.6|799.5|808.6|799.5|808.65|799.55|808.6|799.5|5
1655816080000|2022-06-21 12:54:40|808.57|799.47|808.57|799.47|808.7|799.6|808.57|799.47|16
1655816090000|2022-06-21 12:54:50|808.71|799.61|808.75|799.65|808.83|799.73|808.66|799.56|14
1655816100000|2022-06-21 12:55:00|808.83|799.73|808.95|799.85|808.95|799.85|808.69|799.59|11
1655816110000|2022-06-21 12:55:10|808.69|799.59|808.26|799.16|808.69|799.59|807.93|798.83|18
1655816120000|2022-06-21 12:55:20|808.19|799.09|808.35|799.25|808.4|799.3|808.19|799.09|10
1655816130000|2022-06-21 12:55:30|808.3|799.2|808.43|799.33|808.7|799.6|808.3|799.2|8
1655816140000|2022-06-21 12:55:40|808.55|799.45|808.02|798.92|808.55|799.45|807.99|798.89|9
1655816150000|2022-06-21 12:55:50|807.95|798.85|808.85|799.75|808.85|799.75|807.95|798.85|13
1655816160000|2022-06-21 12:56:00|808.83|799.73|808.75|799.65|808.85|799.75|808.71|799.61|9
1655816170000|2022-06-21 12:56:10|808.71|799.61|808.9|799.8|808.9|799.8|808.71|799.61|14
1655816180000|2022-06-21 12:56:20|808.86|799.76|808.86|799.76|808.9|799.8|808.86|799.76|8
1655816190000|2022-06-21 12:56:30|808.88|799.78|808.88|799.78|808.9|799.8|808.85|799.75|11
1655816200000|2022-06-21 12:56:40|808.86|799.76|808.71|799.61|808.86|799.76|808.7|799.6|14
1655816210000|2022-06-21 12:56:50|808.73|799.63|808.73|799.63|808.93|799.83|808.7|799.6|6
1655816220000|2022-06-21 12:57:00|808.75|799.65|808.87|799.77|808.98|799.88|808.75|799.65|10
1655816230000|2022-06-21 12:57:10|808.95|799.85|808.95|799.85|809.21|800.11|808.92|799.82|16
1655816240000|2022-06-21 12:57:20|809.02|799.92|808.94|799.84|809.13|800.03|808.94|799.84|14
1655816250000|2022-06-21 12:57:30|808.82|799.72|808.97|799.87|808.98|799.88|808.82|799.72|15
1655816260000|2022-06-21 12:57:40|808.98|799.88|808.88|799.78|808.99|799.89|808.86|799.76|10
1655816270000|2022-06-21 12:57:50|808.86|799.76|807.77|798.67|808.86|799.76|807.76|798.66|18
1655816280000|2022-06-21 12:58:00|807.76|798.66|806.93|797.83|807.76|798.66|806.93|797.83|9
1655816290000|2022-06-21 12:58:10|806.92|797.82|806.93|797.83|807.09|797.99|806.92|797.82|5
1655816300000|2022-06-21 12:58:20|807.09|797.99|806.71|797.61|807.09|797.99|806.71|797.61|6
1655816310000|2022-06-21 12:58:30|806.62|797.52|806.62|797.52|806.62|797.52|806.62|797.52|1
1655816330000|2022-06-21 12:58:50|806.55|797.45|806.57|797.47|806.81|797.71|806.53|797.43|9
1655816340000|2022-06-21 12:59:00|806.56|797.46|806.52|797.42|806.85|797.75|806.52|797.42|13
1655816350000|2022-06-21 12:59:10|806.55|797.45|806.42|797.32|806.62|797.52|806.34|797.24|9
1655816360000|2022-06-21 12:59:20|806.4|797.3|806.42|797.32|806.42|797.32|806.4|797.3|2
1655816370000|2022-06-21 12:59:30|806.37|797.27|806.04|796.94|806.52|797.42|805.97|796.87|6
1655816380000|2022-06-21 12:59:40|806.12|797.02|806.02|796.92|806.15|797.05|806.02|796.92|12
1655816390000|2022-06-21 12:59:50|806.04|796.94|806.05|796.95|806.34|797.24|805.49|796.39|16
1655816400000|2022-06-21 13:00:00|805.94|796.84|805.55|796.45|806.05|796.95|805.07|795.97|20
1655816410000|2022-06-21 13:00:10|805.67|796.57|806.32|797.22|806.55|797.45|805.65|796.55|18
1655816420000|2022-06-21 13:00:20|806.55|797.45|805.9|796.8|806.55|797.45|805.8|796.7|12
1655816430000|2022-06-21 13:00:30|805.85|796.75|805.94|796.84|806.55|797.45|805.85|796.75|20
1655816440000|2022-06-21 13:00:40|806.01|796.91|805.75|796.65|806.02|796.92|805.68|796.58|9
1655816450000|2022-06-21 13:00:50|805.71|796.61|805.87|796.77|805.87|796.77|805.62|796.52|11
1655816460000|2022-06-21 13:01:00|805.84|796.74|805.77|796.67|805.95|796.85|805.68|796.58|13
1655816470000|2022-06-21 13:01:10|805.7|796.6|805.8|796.7|805.8|796.7|805.7|796.6|9
1655816480000|2022-06-21 13:01:20|805.68|796.58|805.76|796.66|805.9|796.8|805.68|796.58|7
1655816490000|2022-06-21 13:01:30|805.73|796.63|805.72|796.62|806.4|797.3|805.72|796.62|13
1655816500000|2022-06-21 13:01:40|805.75|796.65|805.72|796.62|805.8|796.7|805.72|796.62|6
1655816510000|2022-06-21 13:01:50|805.75|796.65|805.8|796.7|805.8|796.7|805.72|796.62|4
1655816520000|2022-06-21 13:02:00|805.75|796.65|806.83|797.73|806.85|797.75|805.75|796.65|23
1655816530000|2022-06-21 13:02:10|806.68|797.58|807.58|798.48|807.85|798.75|806.68|797.58|22
1655816540000|2022-06-21 13:02:20|807.75|798.65|807.13|798.03|807.75|798.65|806.92|797.82|8
1655816550000|2022-06-21 13:02:30|807.17|798.07|807.24|798.14|807.4|798.3|807.15|798.05|6
1655816560000|2022-06-21 13:02:40|807.26|798.16|806.88|797.78|807.5|798.4|806.88|797.78|5
1655816570000|2022-06-21 13:02:50|806.95|797.85|806.99|797.89|807.05|797.95|806.95|797.85|9
1655816580000|2022-06-21 13:03:00|806.75|797.65|806.97|797.87|807.06|797.96|806.75|797.65|21
1655816590000|2022-06-21 13:03:10|807.05|797.95|807.05|797.95|807.05|797.95|807.05|797.95|1
1655816600000|2022-06-21 13:03:20|807.01|797.91|806.65|797.55|807.01|797.91|806.6|797.5|5
1655816610000|2022-06-21 13:03:30|806.6|797.5|806.6|797.5|806.65|797.55|806.6|797.5|5
1655816620000|2022-06-21 13:03:40|806.55|797.45|806.64|797.54|806.65|797.55|806.55|797.45|7
1655816630000|2022-06-21 13:03:50|806.51|797.41|806.01|796.91|806.51|797.41|805.93|796.83|13
1655816640000|2022-06-21 13:04:00|806.04|796.94|805.71|796.61|806.05|796.95|805.6|796.5|15
1655816650000|2022-06-21 13:04:10|805.7|796.6|805.15|796.05|805.7|796.6|805.15|796.05|10
1655816660000|2022-06-21 13:04:20|805.17|796.07|805.14|796.04|805.18|796.08|805.07|795.97|9
1655816670000|2022-06-21 13:04:30|805.12|796.02|805.12|796.02|805.12|796.02|805.08|795.98|5
1655816680000|2022-06-21 13:04:40|805.09|795.99|804.98|795.88|805.12|796.02|804.98|795.88|8
1655816690000|2022-06-21 13:04:50|805.04|795.94|804.91|795.81|805.04|795.94|804.7|795.6|5
1655816700000|2022-06-21 13:05:00|804.9|795.8|804.93|795.83|805.05|795.95|804.88|795.78|16
1655816710000|2022-06-21 13:05:10|804.97|795.87|804.64|795.54|805.05|795.95|804.53|795.43|12
1655816720000|2022-06-21 13:05:20|804.59|795.49|804.65|795.55|804.88|795.78|804.59|795.49|17
1655816730000|2022-06-21 13:05:30|804.7|795.6|804.75|795.65|804.75|795.65|804.6|795.5|18
1655816740000|2022-06-21 13:05:40|804.71|795.61|804.86|795.76|804.86|795.76|804.71|795.61|17
1655816750000|2022-06-21 13:05:50|804.87|795.77|805.45|796.35|805.56|796.46|804.87|795.77|15
1655816760000|2022-06-21 13:06:00|805.64|796.54|805.33|796.23|805.64|796.54|805.15|796.05|21
1655816770000|2022-06-21 13:06:10|805.4|796.3|805.22|796.12|805.48|796.38|805.22|796.12|13
1655816780000|2022-06-21 13:06:20|805.17|796.07|805.54|796.44|805.55|796.45|805.17|796.07|9
1655816790000|2022-06-21 13:06:30|805.55|796.45|805.33|796.23|805.7|796.6|805.26|796.16|13
1655816800000|2022-06-21 13:06:40|805.3|796.2|805.46|796.36|805.48|796.38|805.15|796.05|8
1655816810000|2022-06-21 13:06:50|805.48|796.38|805.02|795.92|805.77|796.67|805.02|795.92|15
1655816820000|2022-06-21 13:07:00|805.03|795.93|805.35|796.25|805.43|796.33|805.03|795.93|15
1655816830000|2022-06-21 13:07:10|805.32|796.22|804.99|795.89|805.5|796.4|804.76|795.66|11
1655816840000|2022-06-21 13:07:20|805.05|795.95|804.93|795.83|805.25|796.15|804.76|795.66|14
1655816850000|2022-06-21 13:07:30|805.08|795.98|804.97|795.87|805.08|795.98|804.97|795.87|2
1655816860000|2022-06-21 13:07:40|804.96|795.86|803.85|794.75|804.99|795.89|803.85|794.75|13
1655816870000|2022-06-21 13:07:50|803.35|794.25|803.5|794.4|803.55|794.45|803.35|794.25|14
1655816880000|2022-06-21 13:08:00|803.46|794.36|803.08|793.98|803.85|794.75|803.03|793.93|13
1655816890000|2022-06-21 13:08:10|803.1|794|802.99|793.89|803.1|794|802.85|793.75|7
1655816900000|2022-06-21 13:08:20|802.98|793.88|802.6|793.5|802.98|793.88|802.55|793.45|7
1655816910000|2022-06-21 13:08:30|802.55|793.45|803.51|794.41|803.74|794.64|802.55|793.45|23
1655816920000|2022-06-21 13:08:40|803.53|794.43|803.02|793.92|803.6|794.5|803.02|793.92|16
1655816930000|2022-06-21 13:08:50|803.05|793.95|803.14|794.04|803.15|794.05|802.78|793.68|11
1655816940000|2022-06-21 13:09:00|803.2|794.1|803.45|794.35|803.56|794.46|803.02|793.92|23
1655816950000|2022-06-21 13:09:10|803.48|794.38|803.3|794.2|803.8|794.7|803.3|794.2|10
1655816960000|2022-06-21 13:09:20|803.41|794.31|803.5|794.4|803.72|794.62|803.35|794.25|16
1655816970000|2022-06-21 13:09:30|803.04|793.94|803.15|794.05|803.25|794.15|803.01|793.91|13
1655816980000|2022-06-21 13:09:40|803.2|794.1|803.13|794.03|803.48|794.38|803.13|794.03|17
1655816990000|2022-06-21 13:09:50|803.12|794.02|802.95|793.85|803.12|794.02|802.65|793.55|8
1655817000000|2022-06-21 13:10:00|802.97|793.87|803.17|794.07|803.36|794.26|802.75|793.65|16
1655817010000|2022-06-21 13:10:10|803.45|794.35|803.05|793.95|803.45|794.35|803.05|793.95|10
1655817020000|2022-06-21 13:10:20|802.95|793.85|802.46|793.36|803.05|793.95|802.46|793.36|11
1655817030000|2022-06-21 13:10:30|802.87|793.77|802.55|793.45|802.87|793.77|802.51|793.41|9
1655817040000|2022-06-21 13:10:40|802.7|793.6|803.04|793.94|803.22|794.12|802.6|793.5|12
1655817050000|2022-06-21 13:10:50|803.09|793.99|803.75|794.65|803.75|794.65|803.04|793.94|8
1655817060000|2022-06-21 13:11:00|803.35|794.25|803.45|794.35|803.55|794.45|803.24|794.14|5
1655817070000|2022-06-21 13:11:10|803.51|794.41|803.43|794.33|803.51|794.41|803.36|794.26|4
1655817080000|2022-06-21 13:11:20|803.75|794.65|803.5|794.4|803.75|794.65|803.43|794.33|5
1655817100000|2022-06-21 13:11:40|803.35|794.25|803.46|794.36|803.46|794.36|803.29|794.19|4
1655817110000|2022-06-21 13:11:50|803.37|794.27|803.8|794.7|803.8|794.7|803.37|794.27|3
1655817120000|2022-06-21 13:12:00|803.37|794.27|803.35|794.25|803.72|794.62|803.35|794.25|6
1655817130000|2022-06-21 13:12:10|803.72|794.62|803.9|794.8|803.9|794.8|803.37|794.27|6
1655817140000|2022-06-21 13:12:20|803.5|794.4|803.5|794.4|803.5|794.4|803.5|794.4|1
1655817150000|2022-06-21 13:12:30|803.66|794.56|803.58|794.48|803.66|794.56|803.38|794.28|6
1655817160000|2022-06-21 13:12:40|803.72|794.62|804.2|795.1|804.2|795.1|803.62|794.52|17
1655817170000|2022-06-21 13:12:50|804.15|795.05|803.98|794.88|804.15|795.05|803.83|794.73|11
1655817180000|2022-06-21 13:13:00|803.67|794.57|803.85|794.75|804.05|794.95|803.66|794.56|11
1655817190000|2022-06-21 13:13:10|804.15|795.05|804.4|795.3|804.45|795.35|804.12|795.02|8
1655817200000|2022-06-21 13:13:20|804.35|795.25|804.55|795.45|804.7|795.6|804.33|795.23|10
1655817210000|2022-06-21 13:13:30|804.56|795.46|804.55|795.45|804.6|795.5|804.55|795.45|6
1655817220000|2022-06-21 13:13:40|804.56|795.46|804.65|795.55|804.66|795.56|804.55|795.45|9
1655817230000|2022-06-21 13:13:50|804.6|795.5|804.58|795.48|804.9|795.8|804.57|795.47|7
1655817240000|2022-06-21 13:14:00|804.9|795.8|804.5|795.4|804.9|795.8|804.4|795.3|12
1655817250000|2022-06-21 13:14:10|804.55|795.45|804.61|795.51|804.61|795.51|804.55|795.45|6
1655817260000|2022-06-21 13:14:20|804.9|795.8|804.61|795.51|804.9|795.8|804.61|795.51|3
1655817270000|2022-06-21 13:14:30|804.59|795.49|804.7|795.6|804.7|795.6|804.55|795.45|7
1655817280000|2022-06-21 13:14:40|804.65|795.55|804.6|795.5|804.78|795.68|804.55|795.45|9
1655817290000|2022-06-21 13:14:50|804.65|795.55|804.61|795.51|804.65|795.55|804.6|795.5|3
1655817300000|2022-06-21 13:15:00|804.65|795.55|804.51|795.41|804.65|795.55|804.25|795.15|12
1655817310000|2022-06-21 13:15:10|804.7|795.6|804.19|795.09|804.7|795.6|804.19|795.09|5
1655817320000|2022-06-21 13:15:20|804.38|795.28|804.05|794.95|804.5|795.4|803.8|794.7|17
1655817330000|2022-06-21 13:15:30|804.08|794.98|803.97|794.87|804.08|794.98|803.7|794.6|3
1655817340000|2022-06-21 13:15:40|803.7|794.6|802.99|793.89|803.7|794.6|802.99|793.89|7
1655817350000|2022-06-21 13:15:50|802.98|793.88|801.4|792.3|803.05|793.95|801.4|792.3|24
1655817360000|2022-06-21 13:16:00|801.43|792.33|799.66|790.56|801.45|792.35|799.41|790.31|22
1655817370000|2022-06-21 13:16:10|799.51|790.41|799.3|790.2|799.6|790.5|798.93|789.83|24
1655817380000|2022-06-21 13:16:20|799.85|790.75|800.25|791.15|800.3|791.2|799.61|790.51|24
1655817390000|2022-06-21 13:16:30|800.24|791.14|800.63|791.53|800.65|791.55|799.85|790.75|19
1655817400000|2022-06-21 13:16:40|800.39|791.29|800.75|791.65|800.8|791.7|800.35|791.25|15
1655817410000|2022-06-21 13:16:50|800.76|791.66|803.57|794.47|803.6|794.5|800.76|791.66|25
1655817420000|2022-06-21 13:17:00|803.6|794.5|803.05|793.95|803.7|794.6|803.05|793.95|19
1655817430000|2022-06-21 13:17:10|803.03|793.93|804.55|795.45|804.56|795.46|803|793.9|27
1655817440000|2022-06-21 13:17:20|804.58|795.48|805.39|796.29|805.51|796.41|804.57|795.47|23
1655817450000|2022-06-21 13:17:30|805.44|796.34|805.9|796.8|806.35|797.25|805.44|796.34|24
1655817460000|2022-06-21 13:17:40|805.92|796.82|807.15|798.05|807.67|798.57|805.87|796.77|25
1655817470000|2022-06-21 13:17:50|807.25|798.15|807.53|798.43|807.63|798.53|807.05|797.95|19
1655817480000|2022-06-21 13:18:00|807.55|798.45|807.08|797.98|807.58|798.48|807.03|797.93|20
1655817490000|2022-06-21 13:18:10|807.12|798.02|807.1|798|807.5|798.4|807|797.9|24
1655817500000|2022-06-21 13:18:20|807.15|798.05|807.54|798.44|807.75|798.65|807.12|798.02|19
1655817510000|2022-06-21 13:18:30|807.64|798.54|807.2|798.1|807.75|798.65|807.18|798.08|16
1655817520000|2022-06-21 13:18:40|807.18|798.08|808.87|799.77|808.88|799.78|807|797.9|25
1655817530000|2022-06-21 13:18:50|808.88|799.78|810.24|801.14|810.25|801.15|808.88|799.78|29
1655817540000|2022-06-21 13:19:00|810.27|801.17|808.52|799.42|810.27|801.17|808.52|799.42|26
1655817550000|2022-06-21 13:19:10|808.42|799.32|809.85|800.75|810.03|800.93|808.42|799.32|26
1655817560000|2022-06-21 13:19:20|809.9|800.8|809.05|799.95|809.9|800.8|809.05|799.95|17
1655817570000|2022-06-21 13:19:30|809.07|799.97|808.98|799.88|809.07|799.97|808.8|799.7|14
1655817580000|2022-06-21 13:19:40|809.05|799.95|808.45|799.35|809.05|799.95|808.22|799.12|17
1655817590000|2022-06-21 13:19:50|808.65|799.55|808.24|799.14|808.85|799.75|808.19|799.09|20
1655817600000|2022-06-21 13:20:00|808.19|799.09|808.2|799.1|808.85|799.75|808.14|799.04|20
1655817610000|2022-06-21 13:20:10|808.25|799.15|808.02|798.92|808.5|799.4|808|798.9|12
1655817620000|2022-06-21 13:20:20|808|798.9|807.12|798.02|808|798.9|807.12|798.02|12
1655817630000|2022-06-21 13:20:30|806.93|797.83|807.51|798.41|807.61|798.51|806.93|797.83|12
1655817640000|2022-06-21 13:20:40|807.5|798.4|807.02|797.92|807.63|798.53|807|797.9|15
1655817650000|2022-06-21 13:20:50|807.05|797.95|806.99|797.89|807.05|797.95|806.94|797.84|8
1655817660000|2022-06-21 13:21:00|806.98|797.88|806.71|797.61|806.99|797.89|806.65|797.55|12
1655817670000|2022-06-21 13:21:10|806.73|797.63|807.1|798|807.15|798.05|806.73|797.63|19
1655817680000|2022-06-21 13:21:20|807.15|798.05|807.73|798.63|807.91|798.81|807.15|798.05|19
1655817690000|2022-06-21 13:21:30|807.75|798.65|808.8|799.7|808.8|799.7|807.73|798.63|19
1655817700000|2022-06-21 13:21:40|808.73|799.63|809.9|800.8|809.9|800.8|808.73|799.63|18
1655817710000|2022-06-21 13:21:50|809.85|800.75|810.14|801.04|810.52|801.42|809.72|800.62|19
1655817720000|2022-06-21 13:22:00|810.35|801.25|810.49|801.39|810.57|801.47|810.15|801.05|15
1655817730000|2022-06-21 13:22:10|810.53|801.43|810.54|801.44|810.73|801.63|810.53|801.43|14
1655817740000|2022-06-21 13:22:20|810.56|801.46|810.89|801.79|810.89|801.79|810.56|801.46|13
1655817750000|2022-06-21 13:22:30|810.91|801.81|810.82|801.72|810.91|801.81|810.82|801.72|9
1655817760000|2022-06-21 13:22:40|810.84|801.74|809.93|800.83|810.86|801.76|809.93|800.83|22
1655817770000|2022-06-21 13:22:50|810|800.9|810.05|800.95|810.05|800.95|809.86|800.76|7
1655817780000|2022-06-21 13:23:00|809.61|800.51|808.75|799.65|809.95|800.85|808.71|799.61|11
1655817790000|2022-06-21 13:23:10|808.69|799.59|808.85|799.75|808.95|799.85|808.69|799.59|17
1655817800000|2022-06-21 13:23:20|808.82|799.72|808.24|799.14|808.85|799.75|808.08|798.98|27
1655817810000|2022-06-21 13:23:30|808.45|799.35|808.9|799.8|809.06|799.96|808.45|799.35|27
1655817820000|2022-06-21 13:23:40|808.85|799.75|809.05|799.95|809.09|799.99|808.85|799.75|10
1655817830000|2022-06-21 13:23:50|809.02|799.92|808.83|799.73|809.02|799.92|808.83|799.73|9
1655817840000|2022-06-21 13:24:00|808.81|799.71|808.54|799.44|808.85|799.75|808.45|799.35|11
1655817850000|2022-06-21 13:24:10|808.53|799.43|808.15|799.05|808.53|799.43|808.13|799.03|7
1655817860000|2022-06-21 13:24:20|808.05|798.95|808.01|798.91|808.14|799.04|808.01|798.91|13
1655817870000|2022-06-21 13:24:30|808.04|798.94|807.9|798.8|808.07|798.97|807.85|798.75|8
1655817880000|2022-06-21 13:24:40|807.85|798.75|806.93|797.83|807.95|798.85|806.85|797.75|12
1655817890000|2022-06-21 13:24:50|806.91|797.81|806.29|797.19|807.04|797.94|806.17|797.07|16
1655817900000|2022-06-21 13:25:00|806.24|797.14|806.04|796.94|806.24|797.14|805.89|796.79|8
1655817910000|2022-06-21 13:25:10|806.01|796.91|805.89|796.79|806.01|796.91|805.89|796.79|8
1655817920000|2022-06-21 13:25:20|805.92|796.82|806.13|797.03|806.47|797.37|805.89|796.79|17
1655817930000|2022-06-21 13:25:30|806.12|797.02|806.12|797.02|806.13|797.03|806.12|797.02|3
1655817940000|2022-06-21 13:25:40|806.25|797.15|806.62|797.52|806.8|797.7|806.25|797.15|9
1655817950000|2022-06-21 13:25:50|806.51|797.41|806.75|797.65|806.75|797.65|806.41|797.31|13
1655817960000|2022-06-21 13:26:00|806.73|797.63|806.61|797.51|806.82|797.72|806.53|797.43|12
1655817970000|2022-06-21 13:26:10|806.56|797.46|806.56|797.46|806.62|797.52|806.42|797.32|12
1655817980000|2022-06-21 13:26:20|806.58|797.48|806.19|797.09|806.71|797.61|806.19|797.09|6
1655817990000|2022-06-21 13:26:30|806.17|797.07|806.15|797.05|806.2|797.1|805.97|796.87|12
1655818000000|2022-06-21 13:26:40|806.1|797|806.53|797.43|806.53|797.43|806.1|797|8
1655818010000|2022-06-21 13:26:50|806.58|797.48|808.05|798.95|808.39|799.29|806.58|797.48|30
1655818020000|2022-06-21 13:27:00|808|798.9|808.75|799.65|809.38|800.28|808|798.9|31
1655818030000|2022-06-21 13:27:10|808.74|799.64|808.7|799.6|808.93|799.83|808.7|799.6|14
1655818040000|2022-06-21 13:27:20|808.64|799.54|808.01|798.91|808.7|799.6|808.01|798.91|6
1655818050000|2022-06-21 13:27:30|808.02|798.92|808.32|799.22|808.62|799.52|808.02|798.92|11
1655818060000|2022-06-21 13:27:40|808.28|799.18|808.51|799.41|808.85|799.75|808.28|799.18|14
1655818070000|2022-06-21 13:27:50|808.2|799.1|808.15|799.05|808.2|799.1|808.1|799|4
1655818080000|2022-06-21 13:28:00|808.1|799|808.63|799.53|808.66|799.56|808.1|799|11
1655818090000|2022-06-21 13:28:10|808.56|799.46|808.62|799.52|808.87|799.77|808.56|799.46|25
1655818100000|2022-06-21 13:28:20|808.69|799.59|809.1|800|809.15|800.05|808.69|799.59|10
1655818110000|2022-06-21 13:28:30|809.2|800.1|808.86|799.76|809.2|800.1|808.84|799.74|10
1655818120000|2022-06-21 13:28:40|808.81|799.71|808.66|799.56|808.86|799.76|808.66|799.56|3
1655818130000|2022-06-21 13:28:50|808.75|799.65|810|800.9|810|800.9|808.49|799.39|13
1655818140000|2022-06-21 13:29:00|810.14|801.04|810.05|800.95|810.19|801.09|809.59|800.49|12
1655818150000|2022-06-21 13:29:10|809.99|800.89|810.05|800.95|810.05|800.95|809.89|800.79|12
1655818160000|2022-06-21 13:29:20|810.03|800.93|810.95|801.85|811.3|802.2|810.01|800.91|19
1655818170000|2022-06-21 13:29:30|811.75|802.65|810.77|801.67|811.89|802.79|810.4|801.3|20
1655818180000|2022-06-21 13:29:40|810.55|801.45|808.84|799.74|810.55|801.45|808.84|799.74|13
1655818190000|2022-06-21 13:29:50|808.85|799.75|808.31|799.21|809.05|799.95|808.31|799.21|10
1655818200000|2022-06-21 13:30:00|808.36|799.26|809.82|800.72|809.83|800.73|808.36|799.26|28
1655818210000|2022-06-21 13:30:10|809.85|800.75|809.08|799.98|810.25|801.15|809.01|799.91|21
1655818220000|2022-06-21 13:30:20|809.11|800.01|809.05|799.95|809.7|800.6|809.05|799.95|17
1655818230000|2022-06-21 13:30:30|809|799.9|807.23|798.13|809.05|799.95|807.15|798.05|15
1655818240000|2022-06-21 13:30:40|807.28|798.18|808.3|799.2|808.55|799.45|807.28|798.18|30
1655818250000|2022-06-21 13:30:50|808.25|799.15|809.25|800.15|809.45|800.35|808.01|798.91|23
1655818260000|2022-06-21 13:31:00|809.3|800.2|808.92|799.82|809.65|800.55|808.87|799.77|28
1655818270000|2022-06-21 13:31:10|808.9|799.8|808.93|799.83|808.93|799.83|808.72|799.62|14
1655818280000|2022-06-21 13:31:20|808.89|799.79|809.82|800.72|809.88|800.78|808.28|799.18|29
1655818290000|2022-06-21 13:31:30|809.7|800.6|811.41|802.31|811.41|802.31|809.7|800.6|21
1655818300000|2022-06-21 13:31:40|811.48|802.38|812.9|803.8|812.9|803.8|811.35|802.25|29
1655818310000|2022-06-21 13:31:50|812.85|803.75|811.75|802.65|812.95|803.85|811.75|802.65|26
1655818320000|2022-06-21 13:32:00|811.78|802.68|812.9|803.8|812.9|803.8|811.78|802.68|25
1655818330000|2022-06-21 13:32:10|812.65|803.55|812.08|802.98|813.05|803.95|812.01|802.91|26
1655818340000|2022-06-21 13:32:20|812.03|802.93|812.05|802.95|812.77|803.67|811.85|802.75|28
1655818350000|2022-06-21 13:32:30|812.08|802.98|812.9|803.8|812.9|803.8|812.05|802.95|27
1655818360000|2022-06-21 13:32:40|812.83|803.73|812.05|802.95|813.05|803.95|811.9|802.8|28
1655818370000|2022-06-21 13:32:50|812.4|803.3|812.05|802.95|812.45|803.35|812.02|802.92|10
1655818380000|2022-06-21 13:33:00|812.1|803|812.05|802.95|812.2|803.1|812.05|802.95|15
1655818390000|2022-06-21 13:33:10|812.08|802.98|812.12|803.02|812.16|803.06|811.9|802.8|24
1655818400000|2022-06-21 13:33:20|812.17|803.07|813.76|804.66|813.76|804.66|812.17|803.07|31
1655818410000|2022-06-21 13:33:30|813.55|804.45|813.15|804.05|813.55|804.45|813.05|803.95|18
1655818420000|2022-06-21 13:33:40|813.2|804.1|813.35|804.25|813.71|804.61|813.15|804.05|20
1655818430000|2022-06-21 13:33:50|813.4|804.3|813.63|804.53|813.87|804.77|813.05|803.95|20
1655818440000|2022-06-21 13:34:00|813.58|804.48|813.83|804.73|813.9|804.8|813.09|803.99|13
1655818450000|2022-06-21 13:34:10|813.88|804.78|813.64|804.54|813.88|804.78|813.15|804.05|19
1655818460000|2022-06-21 13:34:20|813.54|804.44|814.8|805.7|814.83|805.73|813.54|804.44|19
1655818470000|2022-06-21 13:34:30|815.05|805.95|815.75|806.65|815.85|806.75|814.68|805.58|24
1655818480000|2022-06-21 13:34:40|815.71|806.61|815.43|806.33|815.75|806.65|815.28|806.18|29
1655818490000|2022-06-21 13:34:50|815.33|806.23|816.01|806.91|816.1|807|814.85|805.75|30
1655818500000|2022-06-21 13:35:00|815.94|806.84|817.04|807.94|817.04|807.94|815.79|806.69|28
1655818510000|2022-06-21 13:35:10|817.05|807.95|816.15|807.05|817.13|808.03|816.13|807.03|32
1655818520000|2022-06-21 13:35:20|816.13|807.03|815.96|806.86|816.13|807.03|815.5|806.4|27
1655818530000|2022-06-21 13:35:30|815.91|806.81|815.18|806.08|816.75|807.65|815.18|806.08|27
1655818540000|2022-06-21 13:35:40|815.16|806.06|815.9|806.8|815.9|806.8|815.09|805.99|31
1655818550000|2022-06-21 13:35:50|815.8|806.7|815.4|806.3|815.85|806.75|815.05|805.95|29
1655818560000|2022-06-21 13:36:00|815.9|806.8|816.43|807.33|816.43|807.33|815.05|805.95|21
1655818570000|2022-06-21 13:36:10|816.67|807.57|816.98|807.88|817.05|807.95|816.25|807.15|32
1655818580000|2022-06-21 13:36:20|816.99|807.89|816.13|807.03|817.05|807.95|816.13|807.03|25
1655818590000|2022-06-21 13:36:30|816.17|807.07|816.35|807.25|817|807.9|816.09|806.99|24
1655818600000|2022-06-21 13:36:40|816.25|807.15|816.2|807.1|816.3|807.2|816.08|806.98|23
1655818610000|2022-06-21 13:36:50|816.3|807.2|815.21|806.11|816.3|807.2|815.21|806.11|25
1655818620000|2022-06-21 13:37:00|815.2|806.1|814.87|805.77|815.39|806.29|814.83|805.73|24
1655818630000|2022-06-21 13:37:10|814.9|805.8|813.98|804.88|814.9|805.8|813.98|804.88|20
1655818640000|2022-06-21 13:37:20|813.94|804.84|813.67|804.57|813.94|804.84|813.2|804.1|29
1655818650000|2022-06-21 13:37:30|813.75|804.65|814.76|805.66|814.76|805.66|813.75|804.65|29
1655818660000|2022-06-21 13:37:40|814.7|805.6|815|805.9|815|805.9|814.11|805.01|28
1655818670000|2022-06-21 13:37:50|815.25|806.15|815.96|806.86|816.05|806.95|815.05|805.95|25
1655818680000|2022-06-21 13:38:00|815.65|806.55|815.15|806.05|816.05|806.95|815.11|806.01|24
1655818690000|2022-06-21 13:38:10|815.2|806.1|815.75|806.65|815.76|806.66|815.18|806.08|28
1655818700000|2022-06-21 13:38:20|815.65|806.55|815.85|806.75|815.85|806.75|815.2|806.1|17
1655818710000|2022-06-21 13:38:30|815.9|806.8|815.33|806.23|816.09|806.99|815.28|806.18|20
1655818720000|2022-06-21 13:38:40|815.53|806.43|815.6|806.5|815.7|806.6|815.25|806.15|26
1655818730000|2022-06-21 13:38:50|815.5|806.4|815.8|806.7|815.99|806.89|815.46|806.36|21
1655818740000|2022-06-21 13:39:00|815.72|806.62|815.58|806.48|815.85|806.75|815.28|806.18|27
1655818750000|2022-06-21 13:39:10|815.48|806.38|815.3|806.2|815.48|806.38|815.03|805.93|11
1655818760000|2022-06-21 13:39:20|815.7|806.6|815.96|806.86|816|806.9|815.09|805.99|28
1655818770000|2022-06-21 13:39:30|815.95|806.85|815.28|806.18|815.95|806.85|815.28|806.18|24
1655818780000|2022-06-21 13:39:40|815.38|806.28|815.78|806.68|815.97|806.87|815.18|806.08|27
1655818790000|2022-06-21 13:39:50|815.85|806.75|815.77|806.67|815.97|806.87|815.67|806.57|27
1655818800000|2022-06-21 13:40:00|815.82|806.72|816|806.9|816.04|806.94|815.82|806.72|22
1655818810000|2022-06-21 13:40:10|815.99|806.89|816.9|807.8|816.9|807.8|815.99|806.89|25
1655818820000|2022-06-21 13:40:20|817|807.9|817.25|808.15|817.25|808.15|816.97|807.87|22
1655818830000|2022-06-21 13:40:30|817.2|808.1|818.93|809.83|818.93|809.83|817.2|808.1|31
1655818840000|2022-06-21 13:40:40|818.89|809.79|819.93|810.83|820.05|810.95|818.89|809.79|27
1655818850000|2022-06-21 13:40:50|819.87|810.77|819.05|809.95|819.97|810.87|818.81|809.71|18
1655818860000|2022-06-21 13:41:00|819.02|809.92|818.95|809.85|819.15|810.05|818.95|809.85|25
1655818870000|2022-06-21 13:41:10|818.86|809.76|816.94|807.84|819.05|809.95|816.94|807.84|18
1655818880000|2022-06-21 13:41:20|816.8|807.7|815.13|806.03|816.93|807.83|815.01|805.91|25
1655818890000|2022-06-21 13:41:30|815.16|806.06|816.05|806.95|816.88|807.78|815.06|805.96|30
1655818900000|2022-06-21 13:41:40|815.8|806.7|816.59|807.49|816.8|807.7|815.8|806.7|30
1655818910000|2022-06-21 13:41:50|816.63|807.53|818.11|809.01|818.11|809.01|816.63|807.53|30
1655818920000|2022-06-21 13:42:00|818.1|809|818.05|808.95|818.26|809.16|817.85|808.75|29
1655818930000|2022-06-21 13:42:10|818.07|808.97|818.01|808.91|818.11|809.01|817.91|808.81|23
1655818940000|2022-06-21 13:42:20|818.03|808.93|817.65|808.55|818.03|808.93|817.23|808.13|24
1655818950000|2022-06-21 13:42:30|818.02|808.92|817.85|808.75|818.02|808.92|817.26|808.16|28
1655818960000|2022-06-21 13:42:40|817.95|808.85|818.2|809.1|818.2|809.1|817.9|808.8|13
1655818970000|2022-06-21 13:42:50|818.4|809.3|819|809.9|819.91|810.81|818.4|809.3|30
1655818980000|2022-06-21 13:43:00|819.06|809.96|818.95|809.85|819.2|810.1|818.93|809.83|26
1655818990000|2022-06-21 13:43:10|818.98|809.88|818.94|809.84|819.11|810.01|818.9|809.8|24
1655819000000|2022-06-21 13:43:20|818.95|809.85|818.92|809.82|819.03|809.93|818.85|809.75|27
1655819010000|2022-06-21 13:43:30|818.91|809.81|818.92|809.82|818.95|809.85|818.83|809.73|23
1655819020000|2022-06-21 13:43:40|818.87|809.77|819.08|809.98|819.32|810.22|818.87|809.77|23
1655819030000|2022-06-21 13:43:50|819.11|810.01|819.11|810.01|819.58|810.48|819.05|809.95|22
1655819040000|2022-06-21 13:44:00|819.15|810.05|819.99|810.89|819.99|810.89|819.15|810.05|26
1655819050000|2022-06-21 13:44:10|819.44|810.34|820.9|811.8|820.95|811.85|819.18|810.08|27
1655819060000|2022-06-21 13:44:20|821.05|811.95|821.14|812.04|823.1|814|821.05|811.95|31
1655819070000|2022-06-21 13:44:30|821.34|812.24|822.08|812.98|822.77|813.67|821.08|811.98|33
1655819080000|2022-06-21 13:44:40|822.25|813.15|822.55|813.45|822.98|813.88|822.15|813.05|38
1655819090000|2022-06-21 13:44:50|822.65|813.55|822.2|813.1|822.65|813.55|822.15|813.05|15
1655819100000|2022-06-21 13:45:00|822.15|813.05|820.42|811.32|822.15|813.05|820.42|811.32|16
1655819110000|2022-06-21 13:45:10|820.05|810.95|819.95|810.85|820.13|811.03|819.31|810.21|24
1655819120000|2022-06-21 13:45:20|820.05|810.95|819.26|810.16|820.05|810.95|819.26|810.16|17
1655819130000|2022-06-21 13:45:30|819.42|810.32|818.16|809.06|819.42|810.32|818.16|809.06|17
1655819140000|2022-06-21 13:45:40|818.21|809.11|818.12|809.02|818.24|809.14|818.07|808.97|14
1655819150000|2022-06-21 13:45:50|818.17|809.07|818.75|809.65|818.75|809.65|817.19|808.09|18
1655819160000|2022-06-21 13:46:00|818.72|809.62|818.44|809.34|819.05|809.95|818.44|809.34|26
1655819170000|2022-06-21 13:46:10|818.2|809.1|818.07|808.97|818.2|809.1|817.65|808.55|31
1655819180000|2022-06-21 13:46:20|818.04|808.94|819.05|809.95|819.05|809.95|818.01|808.91|25
1655819190000|2022-06-21 13:46:30|819.08|809.98|819.03|809.93|819.13|810.03|818.93|809.83|12
1655819200000|2022-06-21 13:46:40|819.05|809.95|819.03|809.93|819.05|809.95|818.85|809.75|21
1655819210000|2022-06-21 13:46:50|819.02|809.92|819.15|810.05|819.78|810.68|819.02|809.92|33
1655819220000|2022-06-21 13:47:00|819.2|810.1|820.52|811.42|820.72|811.62|819.2|810.1|30
1655819230000|2022-06-21 13:47:10|820.45|811.35|820.9|811.8|820.9|811.8|820.25|811.15|23
1655819240000|2022-06-21 13:47:20|821|811.9|822.94|813.84|822.94|813.84|821|811.9|25
1655819250000|2022-06-21 13:47:30|822.84|813.74|822.95|813.85|823.08|813.98|822.84|813.74|21
1655819260000|2022-06-21 13:47:40|822.98|813.88|822.25|813.15|822.98|813.88|822.25|813.15|26
1655819270000|2022-06-21 13:47:50|822.35|813.25|822.2|813.1|822.55|813.45|822.15|813.05|21
1655819280000|2022-06-21 13:48:00|822.3|813.2|821.64|812.54|822.4|813.3|821.64|812.54|22
1655819290000|2022-06-21 13:48:10|821.57|812.47|820.11|811.01|821.57|812.47|820.08|810.98|26
1655819300000|2022-06-21 13:48:20|820.15|811.05|820.18|811.08|820.45|811.35|820.05|810.95|20
1655819310000|2022-06-21 13:48:30|820.08|810.98|820|810.9|820.2|811.1|819.4|810.3|23
1655819320000|2022-06-21 13:48:40|819.99|810.89|820.23|811.13|820.77|811.67|819.9|810.8|26
1655819330000|2022-06-21 13:48:50|820.18|811.08|820.14|811.04|820.27|811.17|819.9|810.8|21
1655819340000|2022-06-21 13:49:00|820.25|811.15|820.11|811.01|820.3|811.2|820.05|810.95|18
1655819350000|2022-06-21 13:49:10|820.14|811.04|820.74|811.64|820.86|811.76|820.14|811.04|29
1655819360000|2022-06-21 13:49:20|820.39|811.29|820.05|810.95|820.39|811.29|819.95|810.85|9
1655819370000|2022-06-21 13:49:30|820.03|810.93|819.25|810.15|820.05|810.95|819.23|810.13|10
1655819380000|2022-06-21 13:49:40|819.05|809.95|818.99|809.89|819.05|809.95|818.44|809.34|21
1655819390000|2022-06-21 13:49:50|818.96|809.86|819.15|810.05|819.15|810.05|818.93|809.83|19
1655819400000|2022-06-21 13:50:00|819.05|809.95|818.49|809.39|819.76|810.66|818|808.9|30
1655819410000|2022-06-21 13:50:10|818.34|809.24|818.13|809.03|818.34|809.24|817.95|808.85|21
1655819420000|2022-06-21 13:50:20|818.15|809.05|818.85|809.75|818.85|809.75|818.03|808.93|22
1655819430000|2022-06-21 13:50:30|818.9|809.8|819.11|810.01|819.54|810.44|818.8|809.7|27
1655819440000|2022-06-21 13:50:40|819.05|809.95|818.15|809.05|819.05|809.95|818.15|809.05|18
1655819450000|2022-06-21 13:50:50|818.18|809.08|818.1|809|818.62|809.52|818.05|808.95|17
1655819460000|2022-06-21 13:51:00|818.11|809.01|818.45|809.35|818.45|809.35|818.11|809.01|13
1655819470000|2022-06-21 13:51:10|818.43|809.33|818.15|809.05|818.5|809.4|818.11|809.01|22
1655819480000|2022-06-21 13:51:20|818|808.9|818.17|809.07|818.42|809.32|818|808.9|18
1655819490000|2022-06-21 13:51:30|818.14|809.04|819.01|809.91|819.54|810.44|818.14|809.04|32
1655819500000|2022-06-21 13:51:40|819.03|809.93|819.11|810.01|819.5|810.4|819.03|809.93|15
1655819510000|2022-06-21 13:51:50|819.08|809.98|818.95|809.85|819.08|809.98|818.78|809.68|20
1655819520000|2022-06-21 13:52:00|818.91|809.81|818.94|809.84|818.98|809.88|818.81|809.71|22
1655819530000|2022-06-21 13:52:10|818.93|809.83|818.86|809.76|819.1|810|818.86|809.76|21
1655819540000|2022-06-21 13:52:20|818.87|809.77|818.88|809.78|819.01|809.91|818.74|809.64|19
1655819550000|2022-06-21 13:52:30|818.9|809.8|819.06|809.96|819.06|809.96|818.86|809.76|19
1655819560000|2022-06-21 13:52:40|818.98|809.88|819.3|810.2|819.3|810.2|818.9|809.8|18
1655819570000|2022-06-21 13:52:50|819.24|810.14|819.05|809.95|819.53|810.43|819.05|809.95|21
1655819580000|2022-06-21 13:53:00|819.08|809.98|819.05|809.95|819.63|810.53|819.05|809.95|22
1655819590000|2022-06-21 13:53:10|819.03|809.93|818.99|809.89|819.05|809.95|818.97|809.87|8
1655819600000|2022-06-21 13:53:20|818.98|809.88|818.98|809.88|819.03|809.93|818.85|809.75|16
1655819610000|2022-06-21 13:53:30|819.01|809.91|819.76|810.66|819.77|810.67|818.98|809.88|28
1655819620000|2022-06-21 13:53:40|819.71|810.61|819.69|810.59|819.8|810.7|819.65|810.55|21
1655819630000|2022-06-21 13:53:50|819.65|810.55|820.08|810.98|820.11|811.01|819.65|810.55|21
1655819640000|2022-06-21 13:54:00|819.87|810.77|820.3|811.2|820.59|811.49|819.7|810.6|25
1655819650000|2022-06-21 13:54:10|820.35|811.25|820.59|811.49|820.63|811.53|820.35|811.25|18
1655819660000|2022-06-21 13:54:20|820.49|811.39|820.5|811.4|820.72|811.62|820.09|810.99|21
1655819670000|2022-06-21 13:54:30|820.49|811.39|820.75|811.65|820.83|811.73|820.36|811.26|26
1655819680000|2022-06-21 13:54:40|820.79|811.69|821.39|812.29|821.39|812.29|820.78|811.68|20
1655819690000|2022-06-21 13:54:50|821.35|812.25|821.25|812.15|821.35|812.25|821.05|811.95|19
1655819700000|2022-06-21 13:55:00|821.2|812.1|820.88|811.78|821.29|812.19|820.88|811.78|22
1655819710000|2022-06-21 13:55:10|820.87|811.77|820.63|811.53|820.88|811.78|820.47|811.37|25
1655819720000|2022-06-21 13:55:20|820.6|811.5|821.26|812.16|821.26|812.16|820.4|811.3|28
1655819730000|2022-06-21 13:55:30|821.23|812.13|821.16|812.06|821.46|812.36|820.86|811.76|29
1655819740000|2022-06-21 13:55:40|821.45|812.35|821.76|812.66|821.98|812.88|821.45|812.35|29
1655819750000|2022-06-21 13:55:50|821.78|812.68|822.03|812.93|822.18|813.08|821.74|812.64|27
1655819760000|2022-06-21 13:56:00|822.02|812.92|821.87|812.77|822.1|813|821.84|812.74|22
1655819770000|2022-06-21 13:56:10|821.88|812.78|821.87|812.77|822.45|813.35|821.76|812.66|28
1655819780000|2022-06-21 13:56:20|821.85|812.75|821.98|812.88|822.2|813.1|821.81|812.71|24
1655819790000|2022-06-21 13:56:30|822|812.9|821.88|812.78|822.03|812.93|821.79|812.69|25
1655819800000|2022-06-21 13:56:40|821.9|812.8|821.96|812.86|822.42|813.32|821.77|812.67|20
1655819810000|2022-06-21 13:56:50|821.88|812.78|822.5|813.4|822.5|813.4|821.75|812.65|25
1655819820000|2022-06-21 13:57:00|822.45|813.35|822.72|813.62|822.73|813.63|822.3|813.2|25
1655819830000|2022-06-21 13:57:10|822.85|813.75|823.53|814.43|823.6|814.5|822.6|813.5|34
1655819840000|2022-06-21 13:57:20|823.61|814.51|824.55|815.45|824.72|815.62|823.48|814.38|33
1655819850000|2022-06-21 13:57:30|824.51|815.41|824.2|815.1|824.6|815.5|824.2|815.1|23
1655819860000|2022-06-21 13:57:40|824.25|815.15|824.73|815.63|824.73|815.63|824.1|815|23
1655819870000|2022-06-21 13:57:50|824.63|815.53|824.04|814.94|824.74|815.64|824.04|814.94|24
1655819880000|2022-06-21 13:58:00|824.03|814.93|823.89|814.79|824.03|814.93|823.81|814.71|19
1655819890000|2022-06-21 13:58:10|823.86|814.76|823.77|814.67|823.94|814.84|823.77|814.67|21
1655819900000|2022-06-21 13:58:20|823.76|814.66|824.4|815.3|824.4|815.3|823.73|814.63|24
1655819910000|2022-06-21 13:58:30|824.5|815.4|826|816.9|826.65|817.55|824.5|815.4|25
1655819920000|2022-06-21 13:58:40|826.02|816.92|825.32|816.22|826.1|817|825.28|816.18|31
1655819930000|2022-06-21 13:58:50|825.31|816.21|824.9|815.8|825.39|816.29|824.9|815.8|27
1655819940000|2022-06-21 13:59:00|824.82|815.72|825.78|816.68|825.79|816.69|824.82|815.72|22
1655819950000|2022-06-21 13:59:10|825.81|816.71|825.81|816.71|825.89|816.79|825.74|816.64|16
1655819960000|2022-06-21 13:59:20|825.78|816.68|825.72|816.62|825.82|816.72|825.31|816.21|27
1655819970000|2022-06-21 13:59:30|825.71|816.61|825.79|816.69|825.87|816.77|825.53|816.43|29
1655819980000|2022-06-21 13:59:40|825.75|816.65|825.73|816.63|825.85|816.75|825.31|816.21|24
1655819990000|2022-06-21 13:59:50|825.64|816.54|825.04|815.94|825.73|816.63|825.02|815.92|31
1655820000000|2022-06-21 14:00:00|825.03|815.93|825.34|816.24|825.73|816.63|824.95|815.85|25
1655820010000|2022-06-21 14:00:10|825.39|816.29|824.86|815.76|825.39|816.29|824.84|815.74|29
1655820020000|2022-06-21 14:00:20|824.87|815.77|824.25|815.15|824.92|815.82|824.2|815.1|27
1655820030000|2022-06-21 14:00:30|824.17|815.07|824.85|815.75|824.9|815.8|824.05|814.95|20
1655820040000|2022-06-21 14:00:40|824.84|815.74|824.09|814.99|824.93|815.83|824.05|814.95|25
1655820050000|2022-06-21 14:00:50|824.13|815.03|824|814.9|824.73|815.63|824|814.9|24
1655820060000|2022-06-21 14:01:00|823.85|814.75|823.99|814.89|824.25|815.15|823.85|814.75|16
1655820070000|2022-06-21 14:01:10|823.94|814.84|824.01|814.91|824.13|815.03|823.88|814.78|27
1655820080000|2022-06-21 14:01:20|823.99|814.89|823.99|814.89|824.11|815.01|823.82|814.72|21
1655820090000|2022-06-21 14:01:30|824.02|814.92|823.46|814.36|824.03|814.93|823.35|814.25|26
1655820100000|2022-06-21 14:01:40|823.45|814.35|822.25|813.15|823.46|814.36|822.25|813.15|23
1655820110000|2022-06-21 14:01:50|822.1|813|822.12|813.02|822.4|813.3|822.04|812.94|19
1655820120000|2022-06-21 14:02:00|822.05|812.95|822.91|813.81|822.95|813.85|822.05|812.95|23
1655820130000|2022-06-21 14:02:10|822.93|813.83|822.98|813.88|823.1|814|822.84|813.74|24
1655820140000|2022-06-21 14:02:20|823.03|813.93|822.84|813.74|823.03|813.93|822.79|813.69|27
1655820150000|2022-06-21 14:02:30|822.86|813.76|822.53|813.43|822.88|813.78|822.53|813.43|19
1655820160000|2022-06-21 14:02:40|822.42|813.32|822.45|813.35|822.87|813.77|822.42|813.32|20
1655820170000|2022-06-21 14:02:50|822.55|813.45|822.6|813.5|822.79|813.69|822.4|813.3|18
1655820180000|2022-06-21 14:03:00|822.67|813.57|823.06|813.96|823.06|813.96|822.45|813.35|24
1655820190000|2022-06-21 14:03:10|823.02|813.92|824.4|815.3|824.75|815.65|823.02|813.92|18
1655820200000|2022-06-21 14:03:20|824.3|815.2|824.95|815.85|824.95|815.85|824.25|815.15|31
1655820210000|2022-06-21 14:03:30|824.79|815.69|825.81|816.71|825.81|816.71|824.79|815.69|24
1655820220000|2022-06-21 14:03:40|825.8|816.7|825.83|816.73|826|816.9|825.75|816.65|13
1655820230000|2022-06-21 14:03:50|826.08|816.98|825.6|816.5|826.15|817.05|825.51|816.41|24
1655820240000|2022-06-21 14:04:00|825.89|816.79|825.9|816.8|825.98|816.88|825.7|816.6|16
1655820250000|2022-06-21 14:04:10|825.93|816.83|826.69|817.59|826.85|817.75|825.85|816.75|20
1655820260000|2022-06-21 14:04:20|826.8|817.7|826.42|817.32|827|817.9|826.42|817.32|21
1655820270000|2022-06-21 14:04:30|826.47|817.37|826.36|817.26|826.87|817.77|826.25|817.15|25
1655820280000|2022-06-21 14:04:40|826.2|817.1|825.07|815.97|826.37|817.27|824.98|815.88|24
1655820290000|2022-06-21 14:04:50|824.9|815.8|823.9|814.8|825|815.9|823.9|814.8|28
1655820300000|2022-06-21 14:05:00|824.08|814.98|823.98|814.88|824.08|814.98|823.8|814.7|18
1655820310000|2022-06-21 14:05:10|823.97|814.87|824.33|815.23|825.05|815.95|823.95|814.85|21
1655820320000|2022-06-21 14:05:20|824.32|815.22|824.04|814.94|824.32|815.22|824.04|814.94|20
1655820330000|2022-06-21 14:05:30|824.07|814.97|822.95|813.85|824.07|814.97|822.95|813.85|29
1655820340000|2022-06-21 14:05:40|823|813.9|822.97|813.87|823.15|814.05|822.85|813.75|23
1655820350000|2022-06-21 14:05:50|823.02|813.92|822.6|813.5|823.1|814|822.6|813.5|22
1655820360000|2022-06-21 14:06:00|822.55|813.45|822.97|813.87|823.25|814.15|822.5|813.4|19
1655820370000|2022-06-21 14:06:10|823.01|813.91|822.97|813.87|823.1|814|822.94|813.84|21
1655820380000|2022-06-21 14:06:20|822.95|813.85|822.88|813.78|822.95|813.85|822.48|813.38|23
1655820390000|2022-06-21 14:06:30|822.85|813.75|822.5|813.4|822.86|813.76|822.5|813.4|14
1655820400000|2022-06-21 14:06:40|822.45|813.35|822.51|813.41|822.52|813.42|822.4|813.3|4
1655820410000|2022-06-21 14:06:50|822.48|813.38|822.48|813.38|822.78|813.68|822.43|813.33|19
1655820420000|2022-06-21 14:07:00|822.43|813.33|822.55|813.45|822.85|813.75|822.43|813.33|23
1655820430000|2022-06-21 14:07:10|822.6|813.5|823.3|814.2|823.3|814.2|822.6|813.5|21
1655820440000|2022-06-21 14:07:20|823.2|814.1|823.04|813.94|823.24|814.14|823.04|813.94|19
1655820450000|2022-06-21 14:07:30|823.07|813.97|822.95|813.85|823.21|814.11|822.95|813.85|16
1655820460000|2022-06-21 14:07:40|822.74|813.64|822|812.9|822.74|813.64|821.99|812.89|27
1655820470000|2022-06-21 14:07:50|821.81|812.71|821.45|812.35|821.81|812.71|821.25|812.15|24
1655820480000|2022-06-21 14:08:00|821.3|812.2|821.4|812.3|821.84|812.74|821.25|812.15|16
1655820490000|2022-06-21 14:08:10|821.35|812.25|821.55|812.45|821.75|812.65|821.25|812.15|21
1655820500000|2022-06-21 14:08:20|821.35|812.25|821.14|812.04|821.65|812.55|821.1|812|20
1655820510000|2022-06-21 14:08:30|821.11|812.01|821.14|812.04|821.17|812.07|821.05|811.95|16
1655820520000|2022-06-21 14:08:40|821.15|812.05|821.06|811.96|821.3|812.2|820.9|811.8|21
1655820530000|2022-06-21 14:08:50|821.05|811.95|820.39|811.29|821.06|811.96|820.39|811.29|23
1655820540000|2022-06-21 14:09:00|820.49|811.39|820.55|811.45|820.84|811.74|820.35|811.25|18
1655820550000|2022-06-21 14:09:10|820.65|811.55|820.25|811.15|820.7|811.6|820.25|811.15|16
1655820560000|2022-06-21 14:09:20|820.3|811.2|820.45|811.35|820.53|811.43|820.25|811.15|18
1655820570000|2022-06-21 14:09:30|820.5|811.4|820.55|811.45|820.79|811.69|820.4|811.3|17
1655820580000|2022-06-21 14:09:40|820.5|811.4|820.55|811.45|820.92|811.82|820.5|811.4|12
1655820590000|2022-06-21 14:09:50|820.6|811.5|819.53|810.43|820.6|811.5|819.39|810.29|22
1655820600000|2022-06-21 14:10:00|819.45|810.35|818.89|809.79|819.45|810.35|818.65|809.55|26
1655820610000|2022-06-21 14:10:10|818.55|809.45|818.85|809.75|819.05|809.95|818.45|809.35|21
1655820620000|2022-06-21 14:10:20|818.8|809.7|819.08|809.98|819.4|810.3|818.75|809.65|15
1655820630000|2022-06-21 14:10:30|819.11|810.01|819.34|810.24|819.99|810.89|819.05|809.95|17
1655820640000|2022-06-21 14:10:40|819.29|810.19|819.61|810.51|819.94|810.84|819.29|810.19|19
1655820650000|2022-06-21 14:10:50|819.66|810.56|819.95|810.85|819.95|810.85|819.19|810.09|26
1655820660000|2022-06-21 14:11:00|819.92|810.82|819.49|810.39|819.94|810.84|819.46|810.36|12
1655820670000|2022-06-21 14:11:10|819.59|810.49|819.81|810.71|819.89|810.79|819.48|810.38|25
1655820680000|2022-06-21 14:11:20|819.79|810.69|819.99|810.89|819.99|810.89|819.79|810.69|15
1655820690000|2022-06-21 14:11:30|820.3|811.2|821.79|812.69|821.79|812.69|820.05|810.95|22
1655820700000|2022-06-21 14:11:40|821.5|812.4|821.3|812.2|821.82|812.72|821.23|812.13|16
1655820710000|2022-06-21 14:11:50|821.35|812.25|820.9|811.8|821.38|812.28|820.9|811.8|24
1655820720000|2022-06-21 14:12:00|820.85|811.75|820.32|811.22|820.97|811.87|820.31|811.21|25
1655820730000|2022-06-21 14:12:10|820.45|811.35|820.85|811.75|821.06|811.96|820.43|811.33|24
1655820740000|2022-06-21 14:12:20|820.95|811.85|821.05|811.95|821.13|812.03|820.9|811.8|17
1655820750000|2022-06-21 14:12:30|821.82|812.72|821.5|812.4|821.82|812.72|821.5|812.4|11
1655820760000|2022-06-21 14:12:40|821.45|812.35|821.35|812.25|821.45|812.35|821.25|812.15|13
1655820770000|2022-06-21 14:12:50|821.4|812.3|823|813.9|823.02|813.92|821.4|812.3|20
1655820780000|2022-06-21 14:13:00|823.2|814.1|823.04|813.94|823.2|814.1|823.04|813.94|8
1655820790000|2022-06-21 14:13:10|823.07|813.97|822.35|813.25|823.26|814.16|822.35|813.25|23
1655820800000|2022-06-21 14:13:20|822.4|813.3|822.05|812.95|822.95|813.85|822.05|812.95|25
1655820810000|2022-06-21 14:13:30|822.08|812.98|822.18|813.08|822.2|813.1|822.08|812.98|11
1655820820000|2022-06-21 14:13:40|822.2|813.1|822.78|813.68|822.79|813.69|822.2|813.1|11
1655820830000|2022-06-21 14:13:50|822.83|813.73|822.75|813.65|822.85|813.75|822.47|813.37|20
1655820840000|2022-06-21 14:14:00|822.73|813.63|822.83|813.73|822.9|813.8|822.68|813.58|11
1655820850000|2022-06-21 14:14:10|822.87|813.77|823.04|813.94|823.04|813.94|822.85|813.75|21
1655820860000|2022-06-21 14:14:20|823|813.9|822.15|813.05|823|813.9|822.15|813.05|16
1655820870000|2022-06-21 14:14:30|822.13|813.03|822.16|813.06|822.18|813.08|822.05|812.95|13
1655820880000|2022-06-21 14:14:40|822.14|813.04|821.21|812.11|822.15|813.05|821.21|812.11|25
1655820890000|2022-06-21 14:14:50|821.26|812.16|821.05|811.95|821.26|812.16|821|811.9|18
1655820900000|2022-06-21 14:15:00|821.02|811.92|820.98|811.88|821.05|811.95|820.96|811.86|17
1655820910000|2022-06-21 14:15:10|820.97|811.87|819.12|810.02|820.97|811.87|819.12|810.02|27
1655820920000|2022-06-21 14:15:20|819.15|810.05|818.55|809.45|819.15|810.05|818.55|809.45|20
1655820930000|2022-06-21 14:15:30|818.3|809.2|818.72|809.62|818.72|809.62|818.05|808.95|19
1655820940000|2022-06-21 14:15:40|818.67|809.57|818.96|809.86|819.03|809.93|818.61|809.51|23
1655820950000|2022-06-21 14:15:50|818.95|809.85|819.03|809.93|819.15|810.05|818.8|809.7|18
1655820960000|2022-06-21 14:16:00|819.05|809.95|818.32|809.22|819.1|810|818.22|809.12|23
1655820970000|2022-06-21 14:16:10|818.2|809.1|818.05|808.95|818.3|809.2|818.05|808.95|8
1655820980000|2022-06-21 14:16:20|818.03|808.93|818.5|809.4|818.5|809.4|818|808.9|23
1655820990000|2022-06-21 14:16:30|818.58|809.48|818.69|809.59|818.69|809.59|818.18|809.08|22
1655821000000|2022-06-21 14:16:40|818.72|809.62|819.93|810.83|819.93|810.83|818.72|809.62|36
1655821010000|2022-06-21 14:16:50|819.8|810.7|820.04|810.94|820.04|810.94|819.8|810.7|25
1655821020000|2022-06-21 14:17:00|820|810.9|821.53|812.43|821.53|812.43|819.99|810.89|36
1655821030000|2022-06-21 14:17:10|821.35|812.25|821.9|812.8|821.98|812.88|821.08|811.98|24
1655821040000|2022-06-21 14:17:20|821.94|812.84|821.87|812.77|821.94|812.84|821.71|812.61|21
1655821050000|2022-06-21 14:17:30|821.86|812.76|821.55|812.45|821.9|812.8|821.55|812.45|9
1655821060000|2022-06-21 14:17:40|821.2|812.1|822.25|813.15|822.25|813.15|821.14|812.04|18
1655821070000|2022-06-21 14:17:50|822.4|813.3|822.08|812.98|822.69|813.59|822.05|812.95|20
1655821080000|2022-06-21 14:18:00|822.05|812.95|821.71|812.61|822.05|812.95|821.71|812.61|17
1655821090000|2022-06-21 14:18:10|821.91|812.81|821.67|812.57|821.91|812.81|821.45|812.35|24
1655821100000|2022-06-21 14:18:20|821.68|812.58|821.48|812.38|821.81|812.71|821.26|812.16|21
1655821110000|2022-06-21 14:18:30|821.47|812.37|821.41|812.31|821.48|812.38|821.1|812|16
1655821120000|2022-06-21 14:18:40|821.26|812.16|821.57|812.47|821.57|812.47|821.25|812.15|19
1655821130000|2022-06-21 14:18:50|821.62|812.52|821.41|812.31|821.76|812.66|821.41|812.31|17
1655821140000|2022-06-21 14:19:00|821.4|812.3|821.05|811.95|821.59|812.49|821.05|811.95|16
1655821150000|2022-06-21 14:19:10|821.03|811.93|821.05|811.95|821.35|812.25|821.03|811.93|17
1655821160000|2022-06-21 14:19:20|821.04|811.94|819.34|810.24|821.25|812.15|819.34|810.24|17
1655821170000|2022-06-21 14:19:30|819.31|810.21|818.87|809.77|819.35|810.25|818.55|809.45|16
1655821180000|2022-06-21 14:19:40|818.97|809.87|819|809.9|819.03|809.93|818.97|809.87|9
1655821190000|2022-06-21 14:19:50|819.01|809.91|819.15|810.05|819.2|810.1|819.01|809.91|18
1655821200000|2022-06-21 14:20:00|819.11|810.01|818.19|809.09|819.11|810.01|818.19|809.09|19
1655821210000|2022-06-21 14:20:10|818.08|808.98|818.15|809.05|818.57|809.47|818.08|808.98|12
1655821220000|2022-06-21 14:20:20|818.2|809.1|818.5|809.4|818.5|809.4|818.2|809.1|7
1655821230000|2022-06-21 14:20:30|818.4|809.3|819.07|809.97|819.12|810.02|818.25|809.15|23
1655821240000|2022-06-21 14:20:40|819.12|810.02|818.95|809.85|819.24|810.14|818.95|809.85|17
1655821250000|2022-06-21 14:20:50|819|809.9|818.92|809.82|819.1|810|818.92|809.82|12
1655821260000|2022-06-21 14:21:00|818.91|809.81|818.97|809.87|819.17|810.07|818.87|809.77|23
1655821270000|2022-06-21 14:21:10|818.96|809.86|818.86|809.76|819.04|809.94|818.29|809.19|22
1655821280000|2022-06-21 14:21:20|818.76|809.66|818.17|809.07|818.76|809.66|818.17|809.07|25
1655821290000|2022-06-21 14:21:30|818.16|809.06|818.3|809.2|818.4|809.3|818.16|809.06|14
1655821300000|2022-06-21 14:21:40|818.25|809.15|818.9|809.8|818.9|809.8|818.15|809.05|15
1655821310000|2022-06-21 14:21:50|819.05|809.95|818.07|808.97|819.25|810.15|818.07|808.97|26
1655821320000|2022-06-21 14:22:00|818.05|808.95|817.85|808.75|818.3|809.2|817.85|808.75|23
1655821330000|2022-06-21 14:22:10|817.88|808.78|817.85|808.75|818.15|809.05|817.8|808.7|24
1655821340000|2022-06-21 14:22:20|817.88|808.78|818.15|809.05|818.2|809.1|817.88|808.78|16
1655821350000|2022-06-21 14:22:30|818.2|809.1|818.41|809.31|818.41|809.31|818.05|808.95|11
1655821360000|2022-06-21 14:22:40|818.65|809.55|818.01|808.91|818.65|809.55|817.97|808.87|21
1655821370000|2022-06-21 14:22:50|817.99|808.89|817.23|808.13|818.05|808.95|817.23|808.13|12
1655821380000|2022-06-21 14:23:00|817.24|808.14|817.12|808.02|817.45|808.35|816.95|807.85|30
1655821390000|2022-06-21 14:23:10|817.04|807.94|817.18|808.08|817.25|808.15|817|807.9|20
1655821400000|2022-06-21 14:23:20|817.17|808.07|817.14|808.04|817.2|808.1|816.95|807.85|18
1655821410000|2022-06-21 14:23:30|817.13|808.03|816.95|807.85|817.2|808.1|816.9|807.8|18
1655821420000|2022-06-21 14:23:40|816.94|807.84|817.66|808.56|817.68|808.58|816.94|807.84|13
1655821430000|2022-06-21 14:23:50|817.62|808.52|817.78|808.68|817.78|808.68|817.52|808.42|13
1655821440000|2022-06-21 14:24:00|817.8|808.7|817.71|808.61|817.85|808.75|817.63|808.53|13
1655821450000|2022-06-21 14:24:10|817.21|808.11|817.17|808.07|817.21|808.11|817|807.9|9
1655821460000|2022-06-21 14:24:20|817.03|807.93|816.41|807.31|817.03|807.93|816.41|807.31|19
1655821470000|2022-06-21 14:24:30|816.84|807.74|816.15|807.05|816.84|807.74|816.01|806.91|18
1655821480000|2022-06-21 14:24:40|816.1|807|816.1|807|816.25|807.15|815.85|806.75|19
1655821490000|2022-06-21 14:24:50|816.05|806.95|816.2|807.1|816.2|807.1|815.8|806.7|16
1655821500000|2022-06-21 14:25:00|816.17|807.07|816.67|807.57|816.68|807.58|816.11|807.01|21
1655821510000|2022-06-21 14:25:10|816.68|807.58|816.53|807.43|816.8|807.7|816.52|807.42|18
1655821520000|2022-06-21 14:25:20|816.65|807.55|816.64|807.54|816.8|807.7|816.45|807.35|15
1655821530000|2022-06-21 14:25:30|816.61|807.51|816.76|807.66|816.9|807.8|816.61|807.51|14
1655821540000|2022-06-21 14:25:40|816.81|807.71|816.78|807.68|816.95|807.85|816.78|807.68|10
1655821550000|2022-06-21 14:25:50|816.8|807.7|816.9|807.8|816.9|807.8|816.68|807.58|16
1655821560000|2022-06-21 14:26:00|816.8|807.7|816.64|807.54|816.9|807.8|816.64|807.54|20
1655821570000|2022-06-21 14:26:10|816.66|807.56|816.67|807.57|816.75|807.65|816.55|807.45|19
1655821580000|2022-06-21 14:26:20|816.8|807.7|816.02|806.92|816.85|807.75|816|806.9|21
1655821590000|2022-06-21 14:26:30|816|806.9|816.06|806.96|816.7|807.6|815.98|806.88|19
1655821600000|2022-06-21 14:26:40|816.05|806.95|816.25|807.15|816.25|807.15|816.05|806.95|15
1655821610000|2022-06-21 14:26:50|816.22|807.12|816.34|807.24|816.5|807.4|816.17|807.07|15
1655821620000|2022-06-21 14:27:00|816.31|807.21|815.65|806.55|816.65|807.55|815.65|806.55|11
1655821630000|2022-06-21 14:27:10|815.73|806.63|815.18|806.08|815.73|806.63|815.17|806.07|22
1655821640000|2022-06-21 14:27:20|815.23|806.13|815.82|806.72|815.96|806.86|815.23|806.13|24
1655821650000|2022-06-21 14:27:30|815.8|806.7|815.65|806.55|815.8|806.7|815.55|806.45|7
1655821660000|2022-06-21 14:27:40|815.68|806.58|815.5|806.4|815.8|806.7|815.5|806.4|11
1655821670000|2022-06-21 14:27:50|815.53|806.43|815.23|806.13|815.77|806.67|815.23|806.13|18
1655821680000|2022-06-21 14:28:00|815.2|806.1|815.22|806.12|815.41|806.31|815.2|806.1|15
1655821690000|2022-06-21 14:28:10|815.17|806.07|815.45|806.35|815.5|806.4|815.17|806.07|11
1655821700000|2022-06-21 14:28:20|815.43|806.33|815.15|806.05|815.6|806.5|815.15|806.05|11
1655821710000|2022-06-21 14:28:30|815.2|806.1|815.35|806.25|815.35|806.25|815.13|806.03|17
1655821720000|2022-06-21 14:28:40|815.55|806.45|815.25|806.15|815.6|806.5|815.18|806.08|16
1655821730000|2022-06-21 14:28:50|815.3|806.2|815.6|806.5|815.7|806.6|815.3|806.2|13
1655821740000|2022-06-21 14:29:00|815.65|806.55|815.9|806.8|815.9|806.8|815.62|806.52|14
1655821750000|2022-06-21 14:29:10|815.95|806.85|815.92|806.82|815.95|806.85|815.78|806.68|17
1655821760000|2022-06-21 14:29:20|815.88|806.78|816.57|807.47|816.6|807.5|815.73|806.63|21
1655821770000|2022-06-21 14:29:30|816.72|807.62|816.74|807.64|816.76|807.66|816.59|807.49|9
1655821780000|2022-06-21 14:29:40|816.72|807.62|816.51|807.41|816.85|807.75|816.51|807.41|18
1655821790000|2022-06-21 14:29:50|816.1|807|816.05|806.95|816.29|807.19|815.8|806.7|22
1655821800000|2022-06-21 14:30:00|816.1|807|816.48|807.38|816.66|807.56|816.1|807|22
1655821810000|2022-06-21 14:30:10|816.44|807.34|816.01|806.91|816.44|807.34|815.85|806.75|23
1655821820000|2022-06-21 14:30:20|816.03|806.93|817.55|808.45|817.6|808.5|816.03|806.93|24
1655821830000|2022-06-21 14:30:30|817.6|808.5|817.62|808.52|817.78|808.68|817.44|808.34|15
1655821840000|2022-06-21 14:30:40|817.65|808.55|817.91|808.81|818.03|808.93|817.65|808.55|26
1655821850000|2022-06-21 14:30:50|817.95|808.85|818.01|808.91|818.05|808.95|817.75|808.65|15
1655821860000|2022-06-21 14:31:00|818.07|808.97|817.66|808.56|818.17|809.07|817.6|808.5|28
1655821870000|2022-06-21 14:31:10|817.71|808.61|817.96|808.86|817.96|808.86|817.7|808.6|17
1655821880000|2022-06-21 14:31:20|817.83|808.73|818.01|808.91|818.06|808.96|817.78|808.68|24
1655821890000|2022-06-21 14:31:30|818.02|808.92|817.95|808.85|818.07|808.97|817.78|808.68|13
1655821900000|2022-06-21 14:31:40|818.15|809.05|818.13|809.03|818.28|809.18|817.95|808.85|14
1655821910000|2022-06-21 14:31:50|818.18|809.08|819.25|810.15|819.25|810.15|818.06|808.96|23
1655821920000|2022-06-21 14:32:00|819.2|810.1|819.28|810.18|819.45|810.35|819.01|809.91|19
1655821930000|2022-06-21 14:32:10|819.18|810.08|819.16|810.06|819.25|810.15|819.14|810.04|14
1655821940000|2022-06-21 14:32:20|819.19|810.09|819.25|810.15|819.35|810.25|819.14|810.04|19
1655821950000|2022-06-21 14:32:30|819.2|810.1|819.86|810.76|819.86|810.76|819.2|810.1|12
1655821960000|2022-06-21 14:32:40|819.85|810.75|819.17|810.07|819.85|810.75|819.11|810.01|8
1655821970000|2022-06-21 14:32:50|819.16|810.06|819.15|810.05|819.33|810.23|819.1|810|10
1655821980000|2022-06-21 14:33:00|819.1|810|819.21|810.11|819.33|810.23|819.1|810|12
1655821990000|2022-06-21 14:33:10|819.26|810.16|820.93|811.83|820.93|811.83|819.25|810.15|29
1655822000000|2022-06-21 14:33:20|821.05|811.95|820.99|811.89|821.3|812.2|820.92|811.82|21
1655822010000|2022-06-21 14:33:30|820.42|811.32|820.11|811.01|820.77|811.67|820.01|810.91|14
1655822020000|2022-06-21 14:33:40|820.08|810.98|819.8|810.7|820.2|811.1|819.35|810.25|13
1655822030000|2022-06-21 14:33:50|820.03|810.93|820.01|810.91|820.05|810.95|819.75|810.65|15
1655822040000|2022-06-21 14:34:00|820.05|810.95|819.35|810.25|820.05|810.95|819.2|810.1|9
1655822050000|2022-06-21 14:34:10|819.2|810.1|819.13|810.03|819.2|810.1|819.13|810.03|5
1655822060000|2022-06-21 14:34:20|819.23|810.13|819.23|810.13|819.24|810.14|819.13|810.03|8
1655822070000|2022-06-21 14:34:30|819.16|810.06|819.24|810.14|819.24|810.14|819.03|809.93|14
1655822080000|2022-06-21 14:34:40|819.23|810.13|819.01|809.91|819.23|810.13|819.01|809.91|8
1655822090000|2022-06-21 14:34:50|818.97|809.87|820.05|810.95|820.09|810.99|818.97|809.87|21
1655822100000|2022-06-21 14:35:00|820.45|811.35|819.25|810.15|820.61|811.51|819.2|810.1|19
1655822110000|2022-06-21 14:35:10|819.2|810.1|819.9|810.8|819.99|810.89|819.2|810.1|22
1655822120000|2022-06-21 14:35:20|820.03|810.93|820.19|811.09|820.19|811.09|819.95|810.85|17
1655822130000|2022-06-21 14:35:30|820.58|811.48|820.98|811.88|820.98|811.88|820.5|811.4|17
1655822140000|2022-06-21 14:35:40|821.01|811.91|821|811.9|821.05|811.95|820.98|811.88|7
1655822150000|2022-06-21 14:35:50|820.98|811.88|820.98|811.88|820.98|811.88|820.42|811.32|11
1655822160000|2022-06-21 14:36:00|820.86|811.76|820.4|811.3|820.97|811.87|820.29|811.19|13
1655822170000|2022-06-21 14:36:10|820.37|811.27|820.34|811.24|820.88|811.78|820.29|811.19|12
1655822180000|2022-06-21 14:36:20|820.15|811.05|820.15|811.05|820.3|811.2|820.15|811.05|7
1655822190000|2022-06-21 14:36:30|820.2|811.1|820.76|811.66|820.85|811.75|820.15|811.05|11
1655822200000|2022-06-21 14:36:40|820.7|811.6|820.15|811.05|820.7|811.6|820.15|811.05|13
1655822210000|2022-06-21 14:36:50|820.18|811.08|820.15|811.05|820.31|811.21|820.12|811.02|10
1655822220000|2022-06-21 14:37:00|820.18|811.08|820.16|811.06|820.18|811.08|820.11|811.01|7
1655822230000|2022-06-21 14:37:10|820.15|811.05|819.98|810.88|820.16|811.06|819.98|810.88|16
1655822240000|2022-06-21 14:37:20|820.02|810.92|820|810.9|820.1|811|819.9|810.8|10
1655822250000|2022-06-21 14:37:30|820.1|811|820.15|811.05|820.2|811.1|820.02|810.92|12
1655822260000|2022-06-21 14:37:40|820.2|811.1|820.76|811.66|820.76|811.66|820.15|811.05|14
1655822270000|2022-06-21 14:37:50|820.8|811.7|820.88|811.78|820.96|811.86|820.76|811.66|15
1655822280000|2022-06-21 14:38:00|820.85|811.75|821.01|811.91|821.04|811.94|820.85|811.75|17
1655822290000|2022-06-21 14:38:10|820.98|811.88|820.86|811.76|820.98|811.88|820.84|811.74|12
1655822300000|2022-06-21 14:38:20|820.85|811.75|821|811.9|821|811.9|820.83|811.73|21
1655822310000|2022-06-21 14:38:30|820.97|811.87|821.05|811.95|821.3|812.2|820.97|811.87|20
1655822320000|2022-06-21 14:38:40|821.35|812.25|822.68|813.58|822.68|813.58|821.34|812.24|16
1655822330000|2022-06-21 14:38:50|822.72|813.62|822.82|813.72|822.88|813.78|822.72|813.62|17
1655822340000|2022-06-21 14:39:00|822.83|813.73|821.25|812.15|822.83|813.73|821.15|812.05|24
1655822350000|2022-06-21 14:39:10|821.35|812.25|821.35|812.25|821.45|812.35|821.15|812.05|15
1655822360000|2022-06-21 14:39:20|821.15|812.05|822.1|813|822.1|813|821.15|812.05|18
1655822370000|2022-06-21 14:39:30|822|812.9|822.2|813.1|822.67|813.57|821.99|812.89|23
1655822380000|2022-06-21 14:39:40|822.25|813.15|822.25|813.15|822.3|813.2|822.15|813.05|16
1655822390000|2022-06-21 14:39:50|822.15|813.05|822.15|813.05|822.25|813.15|822.03|812.93|10
1655822400000|2022-06-21 14:40:00|822.2|813.1|821.85|812.75|822.25|813.15|821.85|812.75|15
1655822410000|2022-06-21 14:40:10|821.92|812.82|822.1|813|822.2|813.1|821.92|812.82|16
1655822420000|2022-06-21 14:40:20|822.08|812.98|822.2|813.1|822.76|813.66|822.05|812.95|25
1655822430000|2022-06-21 14:40:30|822.25|813.15|822.2|813.1|822.69|813.59|822.2|813.1|9
1655822440000|2022-06-21 14:40:40|822.15|813.05|822.96|813.86|822.96|813.86|822.15|813.05|15
1655822450000|2022-06-21 14:40:50|822.99|813.89|823.44|814.34|823.61|814.51|822.98|813.88|25
1655822460000|2022-06-21 14:41:00|823.43|814.33|823.81|814.71|823.84|814.74|823.43|814.33|9
1655822470000|2022-06-21 14:41:10|823.21|814.11|823.03|813.93|823.21|814.11|822.96|813.86|7
1655822480000|2022-06-21 14:41:20|823.05|813.95|822.83|813.73|823.05|813.95|822.7|813.6|8
1655822490000|2022-06-21 14:41:30|822.81|813.71|822.23|813.13|823.01|813.91|822.2|813.1|17
1655822500000|2022-06-21 14:41:40|822.28|813.18|822.85|813.75|822.92|813.82|822.28|813.18|13
1655822520000|2022-06-21 14:42:00|823.05|813.95|824.84|815.74|824.91|815.81|823|813.9|32
1655822530000|2022-06-21 14:42:10|824.87|815.77|827.05|817.95|827.07|817.97|824.87|815.77|25
1655822540000|2022-06-21 14:42:20|827.48|818.38|827.11|818.01|827.91|818.81|827.11|818.01|19
1655822550000|2022-06-21 14:42:30|827.05|817.95|827.09|817.99|827.09|817.99|826.85|817.75|26
1655822560000|2022-06-21 14:42:40|827.05|817.95|826.96|817.86|827.15|818.05|826.4|817.3|22
1655822570000|2022-06-21 14:42:50|826.95|817.85|826.1|817|826.95|817.85|826.1|817|15
1655822580000|2022-06-21 14:43:00|826.15|817.05|826.2|817.1|826.25|817.15|826.1|817|12
1655822590000|2022-06-21 14:43:10|826.15|817.05|826.2|817.1|826.25|817.15|826.15|817.05|14
1655822600000|2022-06-21 14:43:20|826.25|817.15|826.16|817.06|826.4|817.3|826.05|816.95|10
1655822610000|2022-06-21 14:43:30|826.09|816.99|825.8|816.7|826.09|816.99|825.8|816.7|14
1655822620000|2022-06-21 14:43:40|825.77|816.67|826.05|816.95|826.1|817|825.75|816.65|13
1655822630000|2022-06-21 14:43:50|826.03|816.93|825.9|816.8|826.08|816.98|825.88|816.78|8
1655822640000|2022-06-21 14:44:00|825.88|816.78|825.98|816.88|826|816.9|825.88|816.78|15
1655822650000|2022-06-21 14:44:10|825.91|816.81|825.12|816.02|825.95|816.85|825.12|816.02|14
1655822660000|2022-06-21 14:44:20|825.1|816|825.61|816.51|825.71|816.61|825.1|816|10
1655822670000|2022-06-21 14:44:30|825.7|816.6|825.8|816.7|825.8|816.7|825.51|816.41|16
1655822680000|2022-06-21 14:44:40|825.82|816.72|825.82|816.72|825.91|816.81|825.73|816.63|22
1655822690000|2022-06-21 14:44:50|825.81|816.71|825.78|816.68|825.86|816.76|825.77|816.67|11
1655822700000|2022-06-21 14:45:00|825.8|816.7|826.4|817.3|826.63|817.53|825.8|816.7|25
1655822710000|2022-06-21 14:45:10|826.23|817.13|825.85|816.75|826.4|817.3|825.65|816.55|10
1655822720000|2022-06-21 14:45:20|825.81|816.71|825.05|815.95|825.9|816.8|824.95|815.85|15
1655822730000|2022-06-21 14:45:30|824.98|815.88|825.05|815.95|825.05|815.95|824.24|815.14|18
1655822740000|2022-06-21 14:45:40|824.99|815.89|825.66|816.56|825.66|816.56|824.6|815.5|18
1655822750000|2022-06-21 14:45:50|825.68|816.58|828.2|819.1|828.25|819.15|825.68|816.58|28
1655822760000|2022-06-21 14:46:00|828.15|819.05|829.03|819.93|829.1|820|828.08|818.98|24
1655822770000|2022-06-21 14:46:10|829.05|819.95|829.01|819.91|829.2|820.1|829|819.9|16
1655822780000|2022-06-21 14:46:20|828.96|819.86|829.07|819.97|829.07|819.97|828.83|819.73|15
1655822790000|2022-06-21 14:46:30|829.13|820.03|831.2|822.1|831.68|822.58|829|819.9|36
1655822800000|2022-06-21 14:46:40|831.04|821.94|829|819.9|831.05|821.95|829|819.9|24
1655822810000|2022-06-21 14:46:50|829.05|819.95|826.65|817.55|829.05|819.95|826.65|817.55|19
1655822820000|2022-06-21 14:47:00|826.33|817.23|826.1|817|826.33|817.23|826.03|816.93|17
1655822830000|2022-06-21 14:47:10|826.11|817.01|826.92|817.82|827.02|817.92|825.18|816.08|26
1655822840000|2022-06-21 14:47:20|826.94|817.84|826.92|817.82|827.1|818|826.92|817.82|24
1655822850000|2022-06-21 14:47:30|826.93|817.83|827|817.9|827.05|817.95|826.42|817.32|30
1655822860000|2022-06-21 14:47:40|827.03|817.93|827.35|818.25|827.81|818.71|826.9|817.8|31
1655822870000|2022-06-21 14:47:50|827.25|818.15|827.25|818.15|827.74|818.64|827.2|818.1|30
1655822880000|2022-06-21 14:48:00|827.3|818.2|828.25|819.15|828.59|819.49|827.3|818.2|27
1655822890000|2022-06-21 14:48:10|828.1|819|828.27|819.17|828.27|819.17|828.05|818.95|14
1655822900000|2022-06-21 14:48:20|828.32|819.22|828.3|819.2|828.89|819.79|828.05|818.95|26
1655822910000|2022-06-21 14:48:30|828.31|819.21|828.41|819.31|828.51|819.41|828.15|819.05|19
1655822920000|2022-06-21 14:48:40|828.35|819.25|828.41|819.31|828.72|819.62|828.2|819.1|21
1655822930000|2022-06-21 14:48:50|828.76|819.66|829.08|819.98|829.55|820.45|828.73|819.63|20
1655822940000|2022-06-21 14:49:00|829.11|820.01|829.32|820.22|829.75|820.65|829.11|820.01|18
1655822950000|2022-06-21 14:49:10|829.33|820.23|829.04|819.94|829.38|820.28|829.04|819.94|21
1655822960000|2022-06-21 14:49:20|828.9|819.8|828.32|819.22|829.04|819.94|828.11|819.01|27
1655822970000|2022-06-21 14:49:30|828.3|819.2|828.79|819.69|828.84|819.74|828.29|819.19|24
1655822980000|2022-06-21 14:49:40|828.77|819.67|828.76|819.66|828.92|819.82|828.75|819.65|14
1655822990000|2022-06-21 14:49:50|828.74|819.64|828.93|819.83|828.93|819.83|828.69|819.59|21
1655823000000|2022-06-21 14:50:00|828.84|819.74|828.37|819.27|829|819.9|828.34|819.24|18
1655823010000|2022-06-21 14:50:10|828.34|819.24|828.56|819.46|828.59|819.49|828.26|819.16|12
1655823020000|2022-06-21 14:50:20|828.54|819.44|828.28|819.18|828.54|819.44|828.23|819.13|18
1655823030000|2022-06-21 14:50:30|828.33|819.23|828.69|819.59|828.7|819.6|828.26|819.16|19
1655823040000|2022-06-21 14:50:40|828.66|819.56|828|818.9|828.81|819.71|827.95|818.85|16
1655823050000|2022-06-21 14:50:50|827.95|818.85|828.26|819.16|828.37|819.27|827.87|818.77|21
1655823060000|2022-06-21 14:51:00|828.23|819.13|828.35|819.25|828.7|819.6|828.19|819.09|24
1655823070000|2022-06-21 14:51:10|828.34|819.24|828.37|819.27|828.85|819.75|828.31|819.21|17
1655823080000|2022-06-21 14:51:20|828.34|819.24|828.1|819|828.34|819.24|828.1|819|17
1655823090000|2022-06-21 14:51:30|828.09|818.99|828.3|819.2|828.68|819.58|828.06|818.96|19
1655823100000|2022-06-21 14:51:40|828.31|819.21|828.29|819.19|828.31|819.21|828.27|819.17|11
1655823110000|2022-06-21 14:51:50|828.17|819.07|828.3|819.2|828.76|819.66|828.17|819.07|16
1655823120000|2022-06-21 14:52:00|828.27|819.17|828.37|819.27|828.6|819.5|828.12|819.02|25
1655823130000|2022-06-21 14:52:10|828.42|819.32|828.49|819.39|828.56|819.46|828.34|819.24|17
1655823140000|2022-06-21 14:52:20|828.62|819.52|828.71|819.61|828.95|819.85|828.34|819.24|23
1655823150000|2022-06-21 14:52:30|828.68|819.58|828.65|819.55|828.8|819.7|828.37|819.27|15
1655823160000|2022-06-21 14:52:40|828.49|819.39|830.02|820.92|830.02|820.92|828.49|819.39|29
1655823170000|2022-06-21 14:52:50|830.19|821.09|830.5|821.4|830.65|821.55|830.19|821.09|26
1655823180000|2022-06-21 14:53:00|830.53|821.43|830.65|821.55|830.68|821.58|830.45|821.35|19
1655823190000|2022-06-21 14:53:10|830.47|821.37|829.63|820.53|830.65|821.55|829.6|820.5|19
1655823200000|2022-06-21 14:53:20|830|820.9|829.91|820.81|830.05|820.95|829.8|820.7|25
1655823210000|2022-06-21 14:53:30|829.93|820.83|828.08|818.98|829.95|820.85|828.05|818.95|12
1655823220000|2022-06-21 14:53:40|828.05|818.95|827.75|818.65|828.15|819.05|827.69|818.59|20
1655823230000|2022-06-21 14:53:50|827.78|818.68|826.13|817.03|827.88|818.78|826.13|817.03|27
1655823240000|2022-06-21 14:54:00|826.03|816.93|826.08|816.98|826.5|817.4|825.83|816.73|26
1655823250000|2022-06-21 14:54:10|826.11|817.01|826.63|817.53|826.74|817.64|826.08|816.98|21
1655823260000|2022-06-21 14:54:20|826.65|817.55|826.65|817.55|826.77|817.67|826.56|817.46|18
1655823270000|2022-06-21 14:54:30|826.66|817.56|825.81|816.71|826.67|817.57|825.64|816.54|16
1655823280000|2022-06-21 14:54:40|825.56|816.46|826.3|817.2|826.49|817.39|825.31|816.21|22
1655823290000|2022-06-21 14:54:50|826.33|817.23|826.88|817.78|826.97|817.87|826.26|817.16|18
1655823300000|2022-06-21 14:55:00|826.9|817.8|826.7|817.6|826.91|817.81|826.7|817.6|17
1655823310000|2022-06-21 14:55:10|826.76|817.66|827.4|818.3|827.4|818.3|826.69|817.59|22
1655823320000|2022-06-21 14:55:20|827.35|818.25|827.07|817.97|827.35|818.25|826.95|817.85|17
1655823330000|2022-06-21 14:55:30|827.17|818.07|827.05|817.95|827.17|818.07|826.98|817.88|18
1655823340000|2022-06-21 14:55:40|827.02|817.92|827|817.9|827.08|817.98|826.85|817.75|10
1655823350000|2022-06-21 14:55:50|826.93|817.83|825.9|816.8|827|817.9|825.9|816.8|24
1655823360000|2022-06-21 14:56:00|825.93|816.83|825.81|816.71|826.08|816.98|825.68|816.58|27
1655823370000|2022-06-21 14:56:10|825.8|816.7|825.7|816.6|826.02|816.92|825.6|816.5|20
1655823380000|2022-06-21 14:56:20|825.71|816.61|825.83|816.73|826|816.9|825.71|816.61|14
1655823390000|2022-06-21 14:56:30|825.81|816.71|825.23|816.13|825.83|816.73|825.23|816.13|15
1655823400000|2022-06-21 14:56:40|825.16|816.06|825.4|816.3|825.4|816.3|825.06|815.96|14
1655823410000|2022-06-21 14:56:50|825.55|816.45|825.48|816.38|825.55|816.45|825.3|816.2|13
1655823420000|2022-06-21 14:57:00|825.5|816.4|825.2|816.1|825.65|816.55|825.2|816.1|13
1655823430000|2022-06-21 14:57:10|825.25|816.15|825.1|816|825.3|816.2|825.1|816|8
1655823440000|2022-06-21 14:57:20|825.13|816.03|825.06|815.96|825.2|816.1|825.01|815.91|25
1655823450000|2022-06-21 14:57:30|825.03|815.93|824.76|815.66|825.04|815.94|824.71|815.61|19
1655823460000|2022-06-21 14:57:40|824.86|815.76|825.05|815.95|825.05|815.95|824.81|815.71|20
1655823470000|2022-06-21 14:57:50|825.47|816.37|825.67|816.57|825.7|816.6|825.47|816.37|11
1655823480000|2022-06-21 14:58:00|825.66|816.56|825.77|816.67|825.89|816.79|825.05|815.95|14
1655823490000|2022-06-21 14:58:10|825.89|816.79|825.71|816.61|825.97|816.87|825.25|816.15|20
1655823500000|2022-06-21 14:58:20|825.79|816.69|825.08|815.98|825.87|816.77|825.05|815.95|16
1655823510000|2022-06-21 14:58:30|825.12|816.02|825.05|815.95|825.3|816.2|825.05|815.95|15
1655823520000|2022-06-21 14:58:40|825.08|815.98|825.45|816.35|825.53|816.43|825.08|815.98|16
1655823530000|2022-06-21 14:58:50|825.47|816.37|825.77|816.67|825.79|816.69|825.45|816.35|11
1655823540000|2022-06-21 14:59:00|825.67|816.57|825.15|816.05|825.74|816.64|825.15|816.05|15
1655823550000|2022-06-21 14:59:10|825.2|816.1|825.69|816.59|825.82|816.72|825.15|816.05|26
1655823560000|2022-06-21 14:59:20|825.75|816.65|825.7|816.6|825.81|816.71|825.65|816.55|15
1655823570000|2022-06-21 14:59:30|825.65|816.55|825.05|815.95|825.74|816.64|825.05|815.95|15
1655823580000|2022-06-21 14:59:40|825.03|815.93|825.05|815.95|825.05|815.95|825.03|815.93|2
1655823590000|2022-06-21 14:59:50|824.85|815.75|825|815.9|825.11|816.01|824.85|815.75|14
1655823600000|2022-06-21 15:00:00|825.03|815.93|825.32|816.22|825.53|816.43|825.03|815.93|16
1655823610000|2022-06-21 15:00:10|825.05|815.95|825.55|816.45|825.68|816.58|825|815.9|19
1655823620000|2022-06-21 15:00:20|825.2|816.1|825.05|815.95|825.4|816.3|824.98|815.88|7
1655823630000|2022-06-21 15:00:30|824.97|815.87|825.03|815.93|825.07|815.97|824.82|815.72|21
1655823640000|2022-06-21 15:00:40|824.97|815.87|824.48|815.38|825.15|816.05|824.3|815.2|16
1655823650000|2022-06-21 15:00:50|824.46|815.36|823.65|814.55|824.46|815.36|823.65|814.55|14
1655823660000|2022-06-21 15:01:00|823.59|814.49|823.59|814.49|823.75|814.65|823.51|814.41|13
1655823670000|2022-06-21 15:01:10|823.42|814.32|823.2|814.1|823.72|814.62|823.11|814.01|14
1655823680000|2022-06-21 15:01:20|823.21|814.11|823.09|813.99|823.23|814.13|823.09|813.99|12
1655823690000|2022-06-21 15:01:30|823.03|813.93|822.95|813.85|823.04|813.94|822.94|813.84|19
1655823700000|2022-06-21 15:01:40|822.94|813.84|822.73|813.63|822.94|813.84|822.72|813.62|24
1655823710000|2022-06-21 15:01:50|822.86|813.76|822.84|813.74|822.86|813.76|822.67|813.57|16
1655823720000|2022-06-21 15:02:00|822.88|813.78|822.64|813.54|822.88|813.78|822.08|812.98|18
1655823730000|2022-06-21 15:02:10|822.61|813.51|822.1|813|822.79|813.69|822.05|812.95|9
1655823740000|2022-06-21 15:02:20|822.05|812.95|821.1|812|822.1|813|821.1|812|12
1655823750000|2022-06-21 15:02:30|821.15|812.05|821.05|811.95|821.15|812.05|821.05|811.95|3
1655823760000|2022-06-21 15:02:40|821.08|811.98|822.44|813.34|822.45|813.35|821.08|811.98|20
1655823770000|2022-06-21 15:02:50|822.12|813.02|822.59|813.49|822.7|813.6|822.05|812.95|13
1655823780000|2022-06-21 15:03:00|822.64|813.54|823.06|813.96|823.65|814.55|822.55|813.45|23
1655823790000|2022-06-21 15:03:10|823.01|813.91|822.97|813.87|823.05|813.95|822.75|813.65|15
1655823800000|2022-06-21 15:03:20|823.05|813.95|822.9|813.8|823.05|813.95|822.75|813.65|12
1655823810000|2022-06-21 15:03:30|822.85|813.75|822.95|813.85|823.02|813.92|822.84|813.74|13
1655823820000|2022-06-21 15:03:40|822.94|813.84|822.83|813.73|822.94|813.84|822.83|813.73|12
1655823830000|2022-06-21 15:03:50|822.85|813.75|822.9|813.8|822.95|813.85|822.85|813.75|14
1655823840000|2022-06-21 15:04:00|822.89|813.79|822.87|813.77|822.97|813.87|822.83|813.73|17
1655823850000|2022-06-21 15:04:10|822.86|813.76|822.66|813.56|822.99|813.89|822.66|813.56|21
1655823860000|2022-06-21 15:04:20|822.65|813.55|822.64|813.54|822.91|813.81|822.64|813.54|20
1655823870000|2022-06-21 15:04:30|822.73|813.63|822.29|813.19|822.79|813.69|822.2|813.1|13
1655823880000|2022-06-21 15:04:40|822.28|813.18|822.2|813.1|822.29|813.19|822.2|813.1|7
1655823890000|2022-06-21 15:04:50|822.15|813.05|822.74|813.64|822.74|813.64|822.15|813.05|11
1655823900000|2022-06-21 15:05:00|822.61|813.51|822.26|813.16|822.62|813.52|822.26|813.16|16
1655823910000|2022-06-21 15:05:10|822.37|813.27|822.28|813.18|822.37|813.27|822.25|813.15|13
1655823920000|2022-06-21 15:05:20|822.26|813.16|822.34|813.24|822.35|813.25|822.26|813.16|10
1655823930000|2022-06-21 15:05:30|822.28|813.18|822.35|813.25|822.35|813.25|822.28|813.18|6
1655823940000|2022-06-21 15:05:40|822.36|813.26|822.9|813.8|822.9|813.8|822.16|813.06|11
1655823950000|2022-06-21 15:05:50|822.7|813.6|822.28|813.18|822.9|813.8|822.23|813.13|13
1655823960000|2022-06-21 15:06:00|822.32|813.22|822.18|813.08|822.32|813.22|822.15|813.05|5
1655823970000|2022-06-21 15:06:10|822.17|813.07|822.15|813.05|822.18|813.08|822.15|813.05|10
1655823980000|2022-06-21 15:06:20|822.17|813.07|821.35|812.25|822.17|813.07|821.33|812.23|11
1655823990000|2022-06-21 15:06:30|821.57|812.47|821.05|811.95|821.57|812.47|821.05|811.95|5
1655824000000|2022-06-21 15:06:40|821.01|811.91|820.26|811.16|821.01|811.91|820.26|811.16|4
1655824010000|2022-06-21 15:06:50|820.27|811.17|820.19|811.09|820.27|811.17|820.17|811.07|8
1655824020000|2022-06-21 15:07:00|820.24|811.14|820.2|811.1|820.24|811.14|820.19|811.09|3
1655824030000|2022-06-21 15:07:10|820.18|811.08|820.23|811.13|820.32|811.22|820.18|811.08|13
1655824040000|2022-06-21 15:07:20|820.24|811.14|820.11|811.01|820.24|811.14|820.1|811|12
1655824050000|2022-06-21 15:07:30|820.1|811|820.11|811.01|820.11|811.01|820.05|810.95|9
1655824060000|2022-06-21 15:07:40|820.1|811|819.21|810.11|820.15|811.05|819.21|810.11|13
1655824070000|2022-06-21 15:07:50|819.65|810.55|819.67|810.57|819.67|810.57|819.4|810.3|13
1655824080000|2022-06-21 15:08:00|819.8|810.7|820.1|811|820.1|811|819.6|810.5|14
1655824090000|2022-06-21 15:08:10|820.04|810.94|820.05|810.95|820.05|810.95|820.04|810.94|2
1655824100000|2022-06-21 15:08:20|819.89|810.79|819.86|810.76|819.9|810.8|819.2|810.1|9
1655824110000|2022-06-21 15:08:30|819.96|810.86|819.91|810.81|819.96|810.86|819.2|810.1|9
1655824120000|2022-06-21 15:08:40|819.76|810.66|819.86|810.76|819.98|810.88|819.74|810.64|23
1655824130000|2022-06-21 15:08:50|819.89|810.79|819.85|810.75|819.97|810.87|819.83|810.73|17
1655824140000|2022-06-21 15:09:00|819.9|810.8|819.8|810.7|819.98|810.88|819.8|810.7|18
1655824150000|2022-06-21 15:09:10|819.89|810.79|820.03|810.93|820.1|811|819.86|810.76|22
1655824160000|2022-06-21 15:09:20|820|810.9|819.36|810.26|820.02|810.92|819.26|810.16|16
1655824170000|2022-06-21 15:09:30|819.26|810.16|819.21|810.11|819.26|810.16|819.06|809.96|6
1655824180000|2022-06-21 15:09:40|819.11|810.01|818.62|809.52|819.11|810.01|818.62|809.52|7
1655824190000|2022-06-21 15:09:50|818.77|809.67|818.72|809.62|818.88|809.78|818.64|809.54|22
1655824200000|2022-06-21 15:10:00|818.71|809.61|819.8|810.7|819.8|810.7|818.71|809.61|26
1655824210000|2022-06-21 15:10:10|819.79|810.69|819.74|810.64|819.9|810.8|819.61|810.51|22
1655824220000|2022-06-21 15:10:20|819.81|810.71|819.2|810.1|819.82|810.72|819.16|810.06|16
1655824230000|2022-06-21 15:10:30|819.19|810.09|819.13|810.03|819.3|810.2|819.11|810.01|12
1655824240000|2022-06-21 15:10:40|819.12|810.02|819.48|810.38|819.61|810.51|819.12|810.02|24
1655824250000|2022-06-21 15:10:50|819.43|810.33|819.75|810.65|819.83|810.73|819.43|810.33|14
1655824260000|2022-06-21 15:11:00|819.74|810.64|819.69|810.59|819.74|810.64|819.69|810.59|8
1655824270000|2022-06-21 15:11:10|819.81|810.71|819.7|810.6|819.81|810.71|819.62|810.52|17
1655824280000|2022-06-21 15:11:20|819.57|810.47|819.05|809.95|819.75|810.65|819.05|809.95|11
1655824290000|2022-06-21 15:11:30|818.96|809.86|818.4|809.3|819.11|810.01|818.4|809.3|10
1655824300000|2022-06-21 15:11:40|818.22|809.12|817.65|808.55|818.25|809.15|817.47|808.37|13
1655824310000|2022-06-21 15:11:50|817.47|808.37|817.92|808.82|817.98|808.88|817.47|808.37|19
1655824320000|2022-06-21 15:12:00|817.91|808.81|817.64|808.54|817.91|808.81|817.64|808.54|24
1655824330000|2022-06-21 15:12:10|817.63|808.53|817.69|808.59|817.69|808.59|817.61|808.51|10
1655824340000|2022-06-21 15:12:20|817.7|808.6|817.3|808.2|817.73|808.63|817.3|808.2|11
1655824350000|2022-06-21 15:12:30|817.35|808.25|817.64|808.54|817.65|808.55|816.95|807.85|17
1655824360000|2022-06-21 15:12:40|817.69|808.59|818|808.9|818|808.9|817.51|808.41|22
1655824370000|2022-06-21 15:12:50|818.1|809|818.14|809.04|818.61|809.51|818.05|808.95|18
1655824380000|2022-06-21 15:13:00|818.2|809.1|818.09|808.99|818.69|809.59|818.09|808.99|16
1655824390000|2022-06-21 15:13:10|818.08|808.98|818.55|809.45|818.55|809.45|818.06|808.96|19
1655824400000|2022-06-21 15:13:20|818.54|809.44|818.59|809.49|818.8|809.7|818.49|809.39|16
1655824410000|2022-06-21 15:13:30|818.62|809.52|818.69|809.59|818.72|809.62|818.32|809.22|19
1655824420000|2022-06-21 15:13:40|818.57|809.47|818.09|808.99|818.79|809.69|818.09|808.99|22
1655824430000|2022-06-21 15:13:50|818.1|809|818.11|809.01|818.39|809.29|818.08|808.98|18
1655824440000|2022-06-21 15:14:00|818.08|808.98|818|808.9|818.15|809.05|818|808.9|8
1655824450000|2022-06-21 15:14:10|817.96|808.86|818.82|809.72|818.84|809.74|817.96|808.86|21
1655824460000|2022-06-21 15:14:20|818.67|809.57|818.8|809.7|818.89|809.79|818.67|809.57|15
1655824470000|2022-06-21 15:14:30|818.79|809.69|818.81|809.71|818.85|809.75|818.76|809.66|11
1655824480000|2022-06-21 15:14:40|818.74|809.64|818.89|809.79|818.9|809.8|818.74|809.64|6
1655824490000|2022-06-21 15:14:50|818.85|809.75|818.85|809.75|818.87|809.77|818.68|809.58|13
1655824500000|2022-06-21 15:15:00|818.84|809.74|817.95|808.85|818.84|809.74|817.79|808.69|9
1655824510000|2022-06-21 15:15:10|817.96|808.86|817.7|808.6|817.96|808.86|817.7|808.6|4
1655824520000|2022-06-21 15:15:20|818.1|809|817.85|808.75|818.1|809|817.85|808.75|5
1655824530000|2022-06-21 15:15:30|817.96|808.86|817.9|808.8|817.96|808.86|817.86|808.76|11
1655824540000|2022-06-21 15:15:40|817.88|808.78|817.9|808.8|817.9|808.8|817.88|808.78|4
1655824550000|2022-06-21 15:15:50|818.01|808.91|817.89|808.79|818.01|808.91|817.85|808.75|18
1655824560000|2022-06-21 15:16:00|817.94|808.84|817.91|808.81|817.94|808.84|817.86|808.76|10
1655824570000|2022-06-21 15:16:10|817.8|808.7|817.91|808.81|818|808.9|817.76|808.66|19
1655824580000|2022-06-21 15:16:20|817.98|808.88|817.97|808.87|817.98|808.88|817.93|808.83|10
1655824590000|2022-06-21 15:16:30|817.95|808.85|817.95|808.85|818|808.9|817.87|808.77|7
1655824600000|2022-06-21 15:16:40|817.89|808.79|817.78|808.68|817.95|808.85|817.75|808.65|21
1655824610000|2022-06-21 15:16:50|817.86|808.76|815.87|806.77|817.86|808.76|815.7|806.6|22
1655824620000|2022-06-21 15:17:00|815.86|806.76|815.76|806.66|815.86|806.76|815.16|806.06|18
1655824630000|2022-06-21 15:17:10|815.66|806.56|815.66|806.56|815.75|806.65|815.26|806.16|12
1655824640000|2022-06-21 15:17:20|815.72|806.62|815.5|806.4|815.72|806.62|815.19|806.09|8
1655824650000|2022-06-21 15:17:30|815.23|806.13|815.16|806.06|815.23|806.13|815.1|806|5
1655824660000|2022-06-21 15:17:40|815.15|806.05|815.25|806.15|815.25|806.15|815.13|806.03|12
1655824670000|2022-06-21 15:17:50|815.27|806.17|815.58|806.48|815.58|806.48|815|805.9|13
1655824680000|2022-06-21 15:18:00|815.61|806.51|815.94|806.84|815.97|806.87|815.61|806.51|12
1655824690000|2022-06-21 15:18:10|815.93|806.83|815.8|806.7|815.93|806.83|815.73|806.63|20
1655824700000|2022-06-21 15:18:20|815.84|806.74|815.81|806.71|815.85|806.75|815.74|806.64|17
1655824710000|2022-06-21 15:18:30|815.8|806.7|816.46|807.36|816.46|807.36|815.76|806.66|20
1655824720000|2022-06-21 15:18:40|816.45|807.35|816.72|807.62|816.75|807.65|816.43|807.33|10
1655824730000|2022-06-21 15:18:50|816.6|807.5|816.72|807.62|816.74|807.64|816.55|807.45|9
1655824740000|2022-06-21 15:19:00|816.69|807.59|816.74|807.64|816.74|807.64|816.48|807.38|11
1655824750000|2022-06-21 15:19:10|816.73|807.63|816.89|807.79|816.94|807.84|816.53|807.43|17
1655824760000|2022-06-21 15:19:20|816.91|807.81|816.93|807.83|816.95|807.85|816.82|807.72|15
1655824770000|2022-06-21 15:19:30|816.88|807.78|816.82|807.72|816.94|807.84|816.66|807.56|27
1655824780000|2022-06-21 15:19:40|816.81|807.71|816.74|807.64|816.85|807.75|816.73|807.63|18
1655824790000|2022-06-21 15:19:50|816.8|807.7|816.72|807.62|816.8|807.7|816.67|807.57|15
1655824800000|2022-06-21 15:20:00|816.67|807.57|816.67|807.57|816.8|807.7|816.65|807.55|7
1655824810000|2022-06-21 15:20:10|816.59|807.49|816.73|807.63|816.73|807.63|816.59|807.49|4
1655824820000|2022-06-21 15:20:20|816.66|807.56|816.67|807.57|816.75|807.65|816.58|807.48|11
1655824830000|2022-06-21 15:20:30|816.73|807.63|816.73|807.63|816.73|807.63|816.73|807.63|1
1655824840000|2022-06-21 15:20:40|816.81|807.71|816.83|807.73|816.84|807.74|816.69|807.59|6
1655824850000|2022-06-21 15:20:50|816.84|807.74|816.83|807.73|816.84|807.74|816.79|807.69|6
1655824860000|2022-06-21 15:21:00|816.79|807.69|816.78|807.68|816.84|807.74|816.56|807.46|12
1655824870000|2022-06-21 15:21:10|816.68|807.58|816.63|807.53|816.78|807.68|816.49|807.39|12
1655824880000|2022-06-21 15:21:20|816.64|807.54|816.89|807.79|816.94|807.84|816.64|807.54|12
1655824890000|2022-06-21 15:21:30|816.88|807.78|816.91|807.81|816.92|807.82|816.8|807.7|15
1655824900000|2022-06-21 15:21:40|816.9|807.8|816.68|807.58|816.9|807.8|816.68|807.58|19
1655824910000|2022-06-21 15:21:50|816.7|807.6|816.05|806.95|816.78|807.68|816.05|806.95|13
1655824920000|2022-06-21 15:22:00|816.08|806.98|816.17|807.07|816.17|807.07|816.04|806.94|9
1655824930000|2022-06-21 15:22:10|816.16|807.06|816.28|807.18|816.53|807.43|816.09|806.99|20
1655824940000|2022-06-21 15:22:20|816.53|807.43|816.35|807.25|816.59|807.49|816.18|807.08|18
1655824950000|2022-06-21 15:22:30|816.3|807.2|815.88|806.78|816.32|807.22|815.88|806.78|17
1655824960000|2022-06-21 15:22:40|815.87|806.77|815.81|806.71|815.87|806.77|815.81|806.71|7
1655824970000|2022-06-21 15:22:50|815.8|806.7|815.73|806.63|815.8|806.7|815.63|806.53|9
1655824980000|2022-06-21 15:23:00|815.79|806.69|815.6|806.5|815.9|806.8|815.6|806.5|7
1655824990000|2022-06-21 15:23:10|815.73|806.63|816.15|807.05|816.15|807.05|815.67|806.57|14
1655825000000|2022-06-21 15:23:20|816.1|807|815.98|806.88|816.25|807.15|815.98|806.88|17
1655825010000|2022-06-21 15:23:30|815.97|806.87|815.94|806.84|816.02|806.92|815.84|806.74|22
1655825020000|2022-06-21 15:23:40|815.93|806.83|815.84|806.74|815.93|806.83|815.83|806.73|10
1655825030000|2022-06-21 15:23:50|815.83|806.73|815.47|806.37|815.91|806.81|815.47|806.37|17
1655825040000|2022-06-21 15:24:00|815.37|806.27|815.15|806.05|815.67|806.57|815.15|806.05|15
1655825050000|2022-06-21 15:24:10|815.17|806.07|815.34|806.24|815.34|806.24|815.14|806.04|10
1655825060000|2022-06-21 15:24:20|815.41|806.31|816.31|807.21|816.31|807.21|815.4|806.3|15
1655825070000|2022-06-21 15:24:30|816.21|807.11|816.16|807.06|816.28|807.18|816.15|807.05|13
1655825080000|2022-06-21 15:24:40|816.15|807.05|816.07|806.97|816.15|807.05|816.04|806.94|6
1655825090000|2022-06-21 15:24:50|816.08|806.98|816.16|807.06|816.55|807.45|816.08|806.98|7
1655825100000|2022-06-21 15:25:00|816.26|807.16|816.55|807.45|816.55|807.45|816.12|807.02|9
1655825110000|2022-06-21 15:25:10|816.54|807.44|816.06|806.96|816.65|807.55|816.06|806.96|17
1655825120000|2022-06-21 15:25:20|816.05|806.95|815.93|806.83|816.05|806.95|815.93|806.83|12
1655825130000|2022-06-21 15:25:30|815.94|806.84|816.47|807.37|816.55|807.45|815.88|806.78|16
1655825140000|2022-06-21 15:25:40|816.46|807.36|816.66|807.56|816.75|807.65|816.45|807.35|13
1655825150000|2022-06-21 15:25:50|816.75|807.65|816.66|807.56|816.75|807.65|816.66|807.56|2
1655825160000|2022-06-21 15:26:00|816.75|807.65|817|807.9|817|807.9|816.55|807.45|20
1655825170000|2022-06-21 15:26:10|817.05|807.95|817.18|808.08|817.78|808.68|817.05|807.95|13
1655825180000|2022-06-21 15:26:20|817.24|808.14|817.57|808.47|817.82|808.72|817.2|808.1|17
1655825190000|2022-06-21 15:26:30|817.72|808.62|817.84|808.74|817.87|808.77|817.66|808.56|24
1655825200000|2022-06-21 15:26:40|817.86|808.76|819.67|810.57|819.75|810.65|817.86|808.76|19
1655825210000|2022-06-21 15:26:50|819.75|810.65|819.22|810.12|819.94|810.84|819.21|810.11|14
1655825220000|2022-06-21 15:27:00|819.05|809.95|819.05|809.95|819.1|810|819.04|809.94|6
1655825230000|2022-06-21 15:27:10|819.06|809.96|819.06|809.96|819.15|810.05|819.06|809.96|3
1655825240000|2022-06-21 15:27:20|819.01|809.91|819.82|810.72|819.84|810.74|819.01|809.91|24
1655825250000|2022-06-21 15:27:30|819.81|810.71|819.83|810.73|819.84|810.74|819.58|810.48|17
1655825260000|2022-06-21 15:27:40|819.74|810.64|819.84|810.74|819.97|810.87|819.74|810.64|25
1655825270000|2022-06-21 15:27:50|819.76|810.66|819.02|809.92|819.8|810.7|819.02|809.92|23
1655825280000|2022-06-21 15:28:00|819.01|809.91|818.81|809.71|819.07|809.97|818.38|809.28|30
1655825290000|2022-06-21 15:28:10|818.8|809.7|819.39|810.29|819.39|810.29|818.6|809.5|15
1655825300000|2022-06-21 15:28:20|819.42|810.32|819.59|810.49|819.8|810.7|819.16|810.06|20
1655825310000|2022-06-21 15:28:30|819.66|810.56|819.71|810.61|819.95|810.85|819.59|810.49|15
1655825320000|2022-06-21 15:28:40|819.66|810.56|820.83|811.73|820.87|811.77|819.66|810.56|18
1655825330000|2022-06-21 15:28:50|820.82|811.72|820.55|811.45|820.82|811.72|820.46|811.36|12
1655825340000|2022-06-21 15:29:00|820.63|811.53|820.68|811.58|820.75|811.65|820.14|811.04|11
1655825350000|2022-06-21 15:29:10|820.49|811.39|820.68|811.58|820.75|811.65|820.17|811.07|21
1655825360000|2022-06-21 15:29:20|820.75|811.65|820.75|811.65|820.92|811.82|820.57|811.47|15
1655825370000|2022-06-21 15:29:30|820.74|811.64|820.59|811.49|820.74|811.64|820.59|811.49|15
1655825380000|2022-06-21 15:29:40|820.7|811.6|820.7|811.6|820.75|811.65|820.37|811.27|12
1655825390000|2022-06-21 15:29:50|820.53|811.43|819.96|810.86|820.53|811.43|819.9|810.8|10
1655825400000|2022-06-21 15:30:00|820|810.9|820.5|811.4|820.5|811.4|819.9|810.8|18
1655825410000|2022-06-21 15:30:10|820.51|811.41|820.94|811.84|820.96|811.86|820.35|811.25|28
1655825420000|2022-06-21 15:30:20|820.93|811.83|820.84|811.74|820.93|811.83|820.58|811.48|17
1655825430000|2022-06-21 15:30:30|820.83|811.73|820.88|811.78|821.05|811.95|820.72|811.62|21
1655825440000|2022-06-21 15:30:40|820.76|811.66|820.75|811.65|820.95|811.85|820.62|811.52|20
1655825450000|2022-06-21 15:30:50|820.74|811.64|820.19|811.09|820.74|811.64|820.19|811.09|13
1655825460000|2022-06-21 15:31:00|820.18|811.08|820.05|810.95|820.18|811.08|820.05|810.95|14
1655825470000|2022-06-21 15:31:10|820.1|811|821.18|812.08|821.66|812.56|820.1|811|30
1655825480000|2022-06-21 15:31:20|821.15|812.05|821.06|811.96|821.86|812.76|821.06|811.96|28
1655825490000|2022-06-21 15:31:30|820.96|811.86|819.8|810.7|820.96|811.86|819.8|810.7|17
1655825500000|2022-06-21 15:31:40|819.79|810.69|819.57|810.47|819.82|810.72|819.57|810.47|8
1655825510000|2022-06-21 15:31:50|819.9|810.8|819.71|810.61|819.9|810.8|819.55|810.45|17
1655825520000|2022-06-21 15:32:00|819.67|810.57|819.65|810.55|819.95|810.85|819.58|810.48|14
1655825530000|2022-06-21 15:32:10|819.59|810.49|818.5|809.4|819.9|810.8|818.42|809.32|16
1655825540000|2022-06-21 15:32:20|818.05|808.95|817.05|807.95|818.05|808.95|817.05|807.95|23
1655825550000|2022-06-21 15:32:30|816.94|807.84|816.68|807.58|816.94|807.84|816.01|806.91|14
1655825560000|2022-06-21 15:32:40|816.72|807.62|817|807.9|817.04|807.94|816.63|807.53|22
1655825570000|2022-06-21 15:32:50|817.03|807.93|817.43|808.33|817.62|808.52|817.03|807.93|17
1655825580000|2022-06-21 15:33:00|817.42|808.32|817.79|808.69|817.79|808.69|817.39|808.29|26
1655825590000|2022-06-21 15:33:10|817.82|808.72|817.07|807.97|817.82|808.72|817.03|807.93|22
1655825600000|2022-06-21 15:33:20|817.12|808.02|818.13|809.03|818.13|809.03|816.99|807.89|26
1655825610000|2022-06-21 15:33:30|818.18|809.08|819.04|809.94|819.29|810.19|818.18|809.08|26
1655825620000|2022-06-21 15:33:40|819.03|809.93|818.93|809.83|819.03|809.93|818.93|809.83|13
1655825630000|2022-06-21 15:33:50|818.92|809.82|818.72|809.62|818.92|809.82|818.72|809.62|15
1655825640000|2022-06-21 15:34:00|818.71|809.61|818.57|809.47|818.85|809.75|818.54|809.44|18
1655825650000|2022-06-21 15:34:10|818.56|809.46|818.75|809.65|818.76|809.66|818.13|809.03|14
1655825660000|2022-06-21 15:34:20|818.85|809.75|819.41|810.31|819.41|810.31|818.8|809.7|16
1655825670000|2022-06-21 15:34:30|819.46|810.36|820.92|811.82|820.92|811.82|819.41|810.31|25
1655825680000|2022-06-21 15:34:40|820.89|811.79|820.99|811.89|821.08|811.98|820.89|811.79|19
1655825690000|2022-06-21 15:34:50|820.93|811.83|820.69|811.59|820.93|811.83|820.54|811.44|18
1655825700000|2022-06-21 15:35:00|820.68|811.58|820.78|811.68|820.82|811.72|820.67|811.57|18
1655825710000|2022-06-21 15:35:10|820.77|811.67|820.71|811.61|820.85|811.75|820.45|811.35|20
1655825720000|2022-06-21 15:35:20|820.72|811.62|820.1|811|820.75|811.65|820.06|810.96|18
1655825730000|2022-06-21 15:35:30|820.24|811.14|820.54|811.44|820.66|811.56|820.24|811.14|8
1655825740000|2022-06-21 15:35:40|820.41|811.31|820.97|811.87|820.97|811.87|820.41|811.31|13
1655825750000|2022-06-21 15:35:50|820.99|811.89|821.05|811.95|821.34|812.24|820.98|811.88|17
1655825760000|2022-06-21 15:36:00|821.04|811.94|820.94|811.84|821.04|811.94|820.94|811.84|13
1655825770000|2022-06-21 15:36:10|820.9|811.8|820.25|811.15|820.9|811.8|820.21|811.11|23
1655825780000|2022-06-21 15:36:20|820.67|811.57|820.81|811.71|820.84|811.74|820.4|811.3|19
1655825790000|2022-06-21 15:36:30|820.93|811.83|820.79|811.69|820.95|811.85|820.7|811.6|21
1655825800000|2022-06-21 15:36:40|820.78|811.68|820.74|811.64|820.78|811.68|820.74|811.64|7
1655825810000|2022-06-21 15:36:50|820.57|811.47|820.35|811.25|820.74|811.64|820.2|811.1|12
1655825820000|2022-06-21 15:37:00|820.26|811.16|820.1|811|820.61|811.51|820.09|810.99|22
1655825830000|2022-06-21 15:37:10|820.09|810.99|820.15|811.05|820.77|811.67|820.06|810.96|18
1655825840000|2022-06-21 15:37:20|820.25|811.15|820.74|811.64|820.82|811.72|820.25|811.15|8
1655825850000|2022-06-21 15:37:30|820.44|811.34|820.05|810.95|820.74|811.64|820.03|810.93|15
1655825860000|2022-06-21 15:37:40|820.08|810.98|819.92|810.82|820.08|810.98|819.89|810.79|13
1655825870000|2022-06-21 15:37:50|819.91|810.81|819.87|810.77|819.91|810.81|819.77|810.67|12
1655825880000|2022-06-21 15:38:00|819.86|810.76|819.2|810.1|819.86|810.76|819.2|810.1|18
1655825890000|2022-06-21 15:38:10|819.07|809.97|818.76|809.66|819.07|809.97|818.53|809.43|17
1655825900000|2022-06-21 15:38:20|818.75|809.65|818.39|809.29|818.75|809.65|818.09|808.99|29
1655825910000|2022-06-21 15:38:30|818.4|809.3|818.77|809.67|818.8|809.7|818.15|809.05|11
1655825920000|2022-06-21 15:38:40|818.76|809.66|817.98|808.88|818.78|809.68|817.4|808.3|14
1655825930000|2022-06-21 15:38:50|817.95|808.85|817.87|808.77|817.95|808.85|817.8|808.7|20
1655825940000|2022-06-21 15:39:00|817.86|808.76|816.88|807.78|817.86|808.76|816.83|807.73|27
1655825950000|2022-06-21 15:39:10|816.89|807.79|816.78|807.68|816.97|807.87|816.77|807.67|22
1655825960000|2022-06-21 15:39:20|816.76|807.66|816.14|807.04|816.85|807.75|816.14|807.04|24
1655825970000|2022-06-21 15:39:30|816.07|806.97|815.77|806.67|816.07|806.97|815.77|806.67|16
1655825980000|2022-06-21 15:39:40|815.62|806.52|815.1|806|815.66|806.56|814.37|805.27|25
1655825990000|2022-06-21 15:39:50|815.08|805.98|814.99|805.89|815.15|806.05|814.99|805.89|22
1655826000000|2022-06-21 15:40:00|815.05|805.95|814.08|804.98|815.05|805.95|813.96|804.86|10
1655826010000|2022-06-21 15:40:10|813.95|804.85|813.06|803.96|814.01|804.91|813.05|803.95|13
1655826020000|2022-06-21 15:40:20|813.05|803.95|812.96|803.86|813.07|803.97|812.92|803.82|21
1655826030000|2022-06-21 15:40:30|813.01|803.91|812.95|803.85|813.12|804.02|812.95|803.85|18
1655826040000|2022-06-21 15:40:40|812.94|803.84|812.35|803.25|812.94|803.84|811.96|802.86|19
1655826050000|2022-06-21 15:40:50|812.44|803.34|812.06|802.96|812.53|803.43|812.04|802.94|21
1655826060000|2022-06-21 15:41:00|811.93|802.83|811.45|802.35|811.94|802.84|811.39|802.29|18
1655826070000|2022-06-21 15:41:10|811.51|802.41|810.88|801.78|811.62|802.52|810.88|801.78|14
1655826080000|2022-06-21 15:41:20|810.91|801.81|810.88|801.78|811.05|801.95|810.84|801.74|23
1655826090000|2022-06-21 15:41:30|810.89|801.79|812.24|803.14|812.4|803.3|810.89|801.79|28
1655826100000|2022-06-21 15:41:40|812.23|803.13|812.07|802.97|812.84|803.74|812.03|802.93|11
1655826110000|2022-06-21 15:41:50|812.12|803.02|812.4|803.3|812.4|803.3|812.06|802.96|9
1655826120000|2022-06-21 15:42:00|812.39|803.29|812.67|803.57|812.86|803.76|812.24|803.14|24
1655826130000|2022-06-21 15:42:10|812.86|803.76|812.91|803.81|812.94|803.84|812.64|803.54|18
1655826140000|2022-06-21 15:42:20|812.98|803.88|813.03|803.93|813.05|803.95|812.89|803.79|9
1655826150000|2022-06-21 15:42:30|813.05|803.95|813.53|804.43|813.53|804.43|813|803.9|15
1655826160000|2022-06-21 15:42:40|813.18|804.08|813.53|804.43|813.53|804.43|813.18|804.08|4
1655826170000|2022-06-21 15:42:50|813.51|804.41|813.05|803.95|813.53|804.43|813.05|803.95|11
1655826180000|2022-06-21 15:43:00|812.99|803.89|812.95|803.85|812.99|803.89|812.95|803.85|5
1655826190000|2022-06-21 15:43:10|812.93|803.83|812.93|803.83|812.95|803.85|812.93|803.83|4
1655826200000|2022-06-21 15:43:20|812.9|803.8|813.32|804.22|813.32|804.22|812.88|803.78|11
1655826210000|2022-06-21 15:43:30|813.31|804.21|813.03|803.93|813.31|804.21|813.03|803.93|13
1655826220000|2022-06-21 15:43:40|813.1|804|813.29|804.19|813.38|804.28|813.1|804|10
1655826230000|2022-06-21 15:43:50|813.37|804.27|813.72|804.62|813.72|804.62|813.31|804.21|5
1655826240000|2022-06-21 15:44:00|813.54|804.44|813|803.9|813.71|804.61|813|803.9|7
1655826250000|2022-06-21 15:44:10|813.05|803.95|812.95|803.85|813.05|803.95|812.95|803.85|10
1655826260000|2022-06-21 15:44:20|812.96|803.86|813.54|804.44|813.67|804.57|812.95|803.85|11
1655826270000|2022-06-21 15:44:30|813.2|804.1|812.3|803.2|813.2|804.1|812.22|803.12|23
1655826280000|2022-06-21 15:44:40|812.29|803.19|812.4|803.3|812.4|803.3|812.19|803.09|15
1655826290000|2022-06-21 15:44:50|812.36|803.26|813.09|803.99|813.09|803.99|812.36|803.26|14
1655826300000|2022-06-21 15:45:00|812.9|803.8|812.61|803.51|813.43|804.33|812.36|803.26|19
1655826310000|2022-06-21 15:45:10|812.57|803.47|812.84|803.74|812.84|803.74|812.57|803.47|14
1655826320000|2022-06-21 15:45:20|812.82|803.72|812.98|803.88|813.26|804.16|812.82|803.72|22
1655826330000|2022-06-21 15:45:30|812.97|803.87|812.62|803.52|813.22|804.12|812.62|803.52|25
1655826340000|2022-06-21 15:45:40|812.61|803.51|812.14|803.04|812.61|803.51|812.14|803.04|13
1655826350000|2022-06-21 15:45:50|812.16|803.06|811.96|802.86|812.16|803.06|811.85|802.75|6
1655826360000|2022-06-21 15:46:00|811.95|802.85|812.45|803.35|812.47|803.37|811.9|802.8|23
1655826370000|2022-06-21 15:46:10|812.43|803.33|813.43|804.33|813.58|804.48|812.43|803.33|18
1655826380000|2022-06-21 15:46:20|813.38|804.28|813.38|804.28|813.38|804.28|813.13|804.03|5
1655826390000|2022-06-21 15:46:30|813.35|804.25|813.24|804.14|813.35|804.25|813.23|804.13|14
1655826400000|2022-06-21 15:46:40|813.25|804.15|813.59|804.49|813.61|804.51|813.23|804.13|16
1655826410000|2022-06-21 15:46:50|813.5|804.4|813.57|804.47|813.57|804.47|813.28|804.18|4
1655826420000|2022-06-21 15:47:00|813.56|804.46|813.38|804.28|813.56|804.46|813.38|804.28|5
1655826430000|2022-06-21 15:47:10|813.28|804.18|813.49|804.39|813.5|804.4|813.28|804.18|7
1655826440000|2022-06-21 15:47:20|813.47|804.37|813.44|804.34|813.49|804.39|813.38|804.28|8
1655826450000|2022-06-21 15:47:30|813.46|804.36|813.4|804.3|813.75|804.65|813.32|804.22|15
1655826460000|2022-06-21 15:47:40|813.39|804.29|813.54|804.44|813.59|804.49|813.36|804.26|11
1655826470000|2022-06-21 15:47:50|813.55|804.45|813.72|804.62|813.72|804.62|813.52|804.42|15
1655826480000|2022-06-21 15:48:00|813.57|804.47|813.72|804.62|813.79|804.69|813.45|804.35|10
1655826490000|2022-06-21 15:48:10|813.49|804.39|813.72|804.62|813.72|804.62|813.49|804.39|12
1655826500000|2022-06-21 15:48:20|813.62|804.52|813.72|804.62|813.79|804.69|813.54|804.44|7
1655826510000|2022-06-21 15:48:30|813.8|804.7|813.72|804.62|813.8|804.7|813.36|804.26|6
1655826520000|2022-06-21 15:48:40|813.57|804.47|814.39|805.29|814.47|805.37|813.57|804.47|20
1655826530000|2022-06-21 15:48:50|814.38|805.28|814.14|805.04|814.38|805.28|814.02|804.92|15
1655826540000|2022-06-21 15:49:00|814.19|805.09|813.96|804.86|814.19|805.09|813.93|804.83|12
1655826550000|2022-06-21 15:49:10|813.95|804.85|814.24|805.14|814.29|805.19|813.79|804.69|22
1655826560000|2022-06-21 15:49:20|814.29|805.19|813.98|804.88|814.29|805.19|813.98|804.88|8
1655826570000|2022-06-21 15:49:30|813.97|804.87|813.9|804.8|813.99|804.89|813.9|804.8|14
1655826580000|2022-06-21 15:49:40|813.88|804.78|814.77|805.67|814.77|805.67|813.83|804.73|25
1655826590000|2022-06-21 15:49:50|814.79|805.69|814.7|805.6|814.83|805.73|814.48|805.38|21
1655826600000|2022-06-21 15:50:00|814.64|805.54|814.72|805.62|814.97|805.87|814.64|805.54|19
1655826610000|2022-06-21 15:50:10|814.71|805.61|814.78|805.68|814.83|805.73|814.7|805.6|11
1655826620000|2022-06-21 15:50:20|814.73|805.63|814.75|805.65|815.62|806.52|814.62|805.52|16
1655826630000|2022-06-21 15:50:30|814.94|805.84|814.77|805.67|814.94|805.84|814.7|805.6|20
1655826640000|2022-06-21 15:50:40|814.76|805.66|814.05|804.95|814.76|805.66|814.05|804.95|7
1655826650000|2022-06-21 15:50:50|814.01|804.91|813.82|804.72|814.01|804.91|813.82|804.72|12
1655826660000|2022-06-21 15:51:00|813.8|804.7|813.3|804.2|813.83|804.73|813.18|804.08|21
1655826670000|2022-06-21 15:51:10|813.29|804.19|813.29|804.19|813.29|804.19|813.29|804.19|1
1655826680000|2022-06-21 15:51:20|813.33|804.23|812.93|803.83|813.33|804.23|812.93|803.83|17
1655826690000|2022-06-21 15:51:30|812.92|803.82|813.65|804.55|813.65|804.55|812.89|803.79|21
1655826700000|2022-06-21 15:51:40|813.64|804.54|813.78|804.68|813.78|804.68|813.46|804.36|13
1655826710000|2022-06-21 15:51:50|813.77|804.67|813.69|804.59|813.77|804.67|813.53|804.43|13
1655826720000|2022-06-21 15:52:00|813.54|804.44|813.72|804.62|813.78|804.68|813.43|804.33|19
1655826730000|2022-06-21 15:52:10|813.71|804.61|813.68|804.58|813.71|804.61|813.68|804.58|4
1655826740000|2022-06-21 15:52:20|813.67|804.57|813.58|804.48|813.67|804.57|813.58|804.48|6
1655826750000|2022-06-21 15:52:30|813.65|804.55|813.64|804.54|813.65|804.55|813.58|804.48|4
1655826760000|2022-06-21 15:52:40|813.63|804.53|813.6|804.5|813.63|804.53|813.51|804.41|5
1655826770000|2022-06-21 15:52:50|813.76|804.66|813.69|804.59|813.76|804.66|813.6|804.5|7
1655826780000|2022-06-21 15:53:00|813.64|804.54|813.64|804.54|813.85|804.75|813.53|804.43|12
1655826790000|2022-06-21 15:53:10|813.63|804.53|813.71|804.61|813.83|804.73|813.63|804.53|14
1655826800000|2022-06-21 15:53:20|813.7|804.6|813.82|804.72|813.91|804.81|813.7|804.6|14
1655826810000|2022-06-21 15:53:30|813.81|804.71|813.7|804.6|813.81|804.71|813.68|804.58|13
1655826820000|2022-06-21 15:53:40|813.71|804.61|813.74|804.64|813.89|804.79|813.63|804.53|20
1655826830000|2022-06-21 15:53:50|813.57|804.47|813.69|804.59|813.73|804.63|813.57|804.47|10
1655826840000|2022-06-21 15:54:00|813.77|804.67|813.7|804.6|813.77|804.67|813.59|804.49|15
1655826850000|2022-06-21 15:54:10|813.69|804.59|814.09|804.99|814.24|805.14|813.64|804.54|20
1655826860000|2022-06-21 15:54:20|814.02|804.92|813.82|804.72|814.04|804.94|813.63|804.53|19
1655826870000|2022-06-21 15:54:30|813.84|804.74|813.05|803.95|813.84|804.74|812.95|803.85|17
1655826880000|2022-06-21 15:54:40|813.04|803.94|812.83|803.73|813.04|803.94|812.64|803.54|21
1655826890000|2022-06-21 15:54:50|812.82|803.72|812.79|803.69|812.95|803.85|812.72|803.62|9
1655826900000|2022-06-21 15:55:00|812.78|803.68|812.6|803.5|812.78|803.68|812.38|803.28|17
1655826910000|2022-06-21 15:55:10|812.62|803.52|814.35|805.25|814.35|805.25|812.59|803.49|29
1655826920000|2022-06-21 15:55:20|814.44|805.34|814.45|805.35|814.9|805.8|814.33|805.23|20
1655826930000|2022-06-21 15:55:30|814.4|805.3|813.98|804.88|814.4|805.3|813.92|804.82|13
1655826940000|2022-06-21 15:55:40|814.02|804.92|814.15|805.05|814.37|805.27|813.91|804.81|12
1655826950000|2022-06-21 15:55:50|814.2|805.1|813.01|803.91|814.58|805.48|812.98|803.88|31
1655826960000|2022-06-21 15:56:00|812.97|803.87|813.15|804.05|813.15|804.05|812.91|803.81|19
1655826970000|2022-06-21 15:56:10|813.1|804|812.63|803.53|813.7|804.6|812.63|803.53|14
1655826980000|2022-06-21 15:56:20|812.87|803.77|812.63|803.53|812.87|803.77|812.63|803.53|3
1655826990000|2022-06-21 15:56:30|812.56|803.46|812.65|803.55|812.7|803.6|812.56|803.46|6
1655827000000|2022-06-21 15:56:40|812.7|803.6|812.71|803.61|813.15|804.05|812.7|803.6|12
1655827010000|2022-06-21 15:56:50|812.65|803.55|812.65|803.55|812.65|803.55|812.65|803.55|1
1655827020000|2022-06-21 15:57:00|812.7|803.6|813.2|804.1|813.2|804.1|812.7|803.6|5
1655827030000|2022-06-21 15:57:10|813.14|804.04|812.7|803.6|813.14|804.04|812.63|803.53|10
1655827040000|2022-06-21 15:57:20|812.66|803.56|812.85|803.75|812.85|803.75|812.66|803.56|6
1655827050000|2022-06-21 15:57:30|812.9|803.8|812.9|803.8|812.9|803.8|812.9|803.8|1
1655827060000|2022-06-21 15:57:40|813.15|804.05|813.35|804.25|813.4|804.3|813.15|804.05|5
1655827070000|2022-06-21 15:57:50|813.05|803.95|813.65|804.55|813.65|804.55|812.93|803.83|13
1655827080000|2022-06-21 15:58:00|813.25|804.15|812.2|803.1|813.25|804.15|812.2|803.1|18
1655827090000|2022-06-21 15:58:10|812.15|803.05|812.37|803.27|812.37|803.27|812.15|803.05|5
1655827100000|2022-06-21 15:58:20|812.5|803.4|812.22|803.12|812.7|803.6|812.22|803.12|7
1655827110000|2022-06-21 15:58:30|812.42|803.32|812.12|803.02|812.42|803.32|812.12|803.02|11
1655827120000|2022-06-21 15:58:40|812.02|802.92|811.92|802.82|812.02|802.92|811.92|802.82|2
1655827130000|2022-06-21 15:58:50|812.56|803.46|812.42|803.32|812.56|803.46|812.42|803.32|2
1655827140000|2022-06-21 15:59:00|812.65|803.55|812.31|803.21|812.65|803.55|812.31|803.21|5
1655827150000|2022-06-21 15:59:10|812.35|803.25|811.91|802.81|812.65|803.55|811.91|802.81|14
1655827160000|2022-06-21 15:59:20|811.95|802.85|812.05|802.95|812.05|802.95|811.9|802.8|10
1655827170000|2022-06-21 15:59:30|812.1|803|812.1|803|812.1|803|812.1|803|1
1655827180000|2022-06-21 15:59:40|812.07|802.97|812.29|803.19|812.29|803.19|811.92|802.82|7
1655827190000|2022-06-21 15:59:50|812.59|803.49|812.7|803.6|812.7|803.6|812.25|803.15|9
1655827200000|2022-06-21 16:00:00|812.75|803.65|812.75|803.65|812.75|803.65|812.75|803.65|1
1655827210000|2022-06-21 16:00:10|812.4|803.3|812.9|803.8|813.18|804.08|812.4|803.3|14
1655827220000|2022-06-21 16:00:20|812.91|803.81|812.75|803.65|813.15|804.05|812.75|803.65|17
1655827230000|2022-06-21 16:00:30|812.7|803.6|813.35|804.25|813.35|804.25|812.55|803.45|14
1655827240000|2022-06-21 16:00:40|813.23|804.13|813.15|804.05|813.75|804.65|813.02|803.92|8
1655827250000|2022-06-21 16:00:50|813.35|804.25|813.6|804.5|813.8|804.7|813.07|803.97|15
1655827260000|2022-06-21 16:01:00|813.59|804.49|813.58|804.48|813.9|804.8|813.43|804.33|20
1655827270000|2022-06-21 16:01:10|813.6|804.5|813.6|804.5|813.79|804.69|813.53|804.43|6
1655827280000|2022-06-21 16:01:20|813.65|804.55|814.35|805.25|814.65|805.55|813.65|804.55|15
1655827290000|2022-06-21 16:01:30|814.49|805.39|813.49|804.39|814.7|805.6|813.49|804.39|16
1655827300000|2022-06-21 16:01:40|813.35|804.25|812.95|803.85|813.85|804.75|812.8|803.7|15
1655827310000|2022-06-21 16:01:50|812.53|803.43|812.48|803.38|812.8|803.7|812.42|803.32|9
1655827320000|2022-06-21 16:02:00|812.47|803.37|812.46|803.36|812.6|803.5|812.46|803.36|8
1655827340000|2022-06-21 16:02:20|812.54|803.44|812.46|803.36|812.56|803.46|812.46|803.36|3
1655827350000|2022-06-21 16:02:30|812.54|803.44|812.46|803.36|812.54|803.44|812.46|803.36|2
1655827360000|2022-06-21 16:02:40|812.61|803.51|812.46|803.36|812.61|803.51|812.46|803.36|3
1655827370000|2022-06-21 16:02:50|812.57|803.47|812.46|803.36|812.57|803.47|812.46|803.36|4
1655827380000|2022-06-21 16:03:00|812.69|803.59|812.48|803.38|812.71|803.61|812.47|803.37|6
1655827390000|2022-06-21 16:03:10|812.8|803.7|812.63|803.53|812.8|803.7|812.6|803.5|13
1655827400000|2022-06-21 16:03:20|812.64|803.54|812.63|803.53|812.8|803.7|812.63|803.53|3
1655827410000|2022-06-21 16:03:30|812.8|803.7|812.7|803.6|812.95|803.85|812.63|803.53|12
1655827420000|2022-06-21 16:03:40|812.68|803.58|813.25|804.15|813.25|804.15|812.66|803.56|11
1655827430000|2022-06-21 16:03:50|813.33|804.23|813.36|804.26|813.54|804.44|813.33|804.23|14
1655827440000|2022-06-21 16:04:00|813.37|804.27|813.23|804.13|813.65|804.55|813.04|803.94|19
1655827450000|2022-06-21 16:04:10|813.15|804.05|813.52|804.42|813.58|804.48|813.1|804|14
1655827460000|2022-06-21 16:04:20|813.66|804.56|813.75|804.65|813.75|804.65|813.64|804.54|5
1655827470000|2022-06-21 16:04:30|813.71|804.61|813.08|803.98|813.8|804.7|813.08|803.98|18
1655827480000|2022-06-21 16:04:40|813.07|803.97|813.3|804.2|813.3|804.2|812.95|803.85|14
1655827490000|2022-06-21 16:04:50|813.35|804.25|813.31|804.21|813.53|804.43|813.21|804.11|13
1655827500000|2022-06-21 16:05:00|813.46|804.36|813.02|803.92|813.6|804.5|812.96|803.86|17
1655827510000|2022-06-21 16:05:10|813.05|803.95|813.4|804.3|813.46|804.36|813.05|803.95|16
1655827520000|2022-06-21 16:05:20|813.38|804.28|813.84|804.74|813.91|804.81|813.35|804.25|19
1655827530000|2022-06-21 16:05:30|813.86|804.76|813.91|804.81|813.95|804.85|813.85|804.75|17
1655827540000|2022-06-21 16:05:40|813.93|804.83|813.91|804.81|813.99|804.89|813.91|804.81|8
1655827550000|2022-06-21 16:05:50|813.93|804.83|813.8|804.7|814.05|804.95|813.79|804.69|7
1655827560000|2022-06-21 16:06:00|813.95|804.85|814.5|805.4|814.51|805.41|813.95|804.85|17
1655827570000|2022-06-21 16:06:10|814.49|805.39|814.08|804.98|814.53|805.43|814.08|804.98|15
1655827580000|2022-06-21 16:06:20|814.04|804.94|814.13|805.03|814.14|805.04|814.04|804.94|4
1655827590000|2022-06-21 16:06:30|814.09|804.99|813.9|804.8|814.13|805.03|813.9|804.8|8
1655827600000|2022-06-21 16:06:40|813.86|804.76|812.9|803.8|813.89|804.79|812.9|803.8|16
1655827610000|2022-06-21 16:06:50|812.78|803.68|812.74|803.64|812.95|803.85|812.5|803.4|24
1655827620000|2022-06-21 16:07:00|812.73|803.63|811.79|802.69|812.73|803.63|811.35|802.25|22
1655827630000|2022-06-21 16:07:10|811.78|802.68|811.67|802.57|811.81|802.71|811.67|802.57|17
1655827640000|2022-06-21 16:07:20|811.66|802.56|811.16|802.06|811.79|802.69|811.16|802.06|15
1655827650000|2022-06-21 16:07:30|811.05|801.95|810.78|801.68|811.06|801.96|810.78|801.68|27
1655827660000|2022-06-21 16:07:40|810.77|801.67|810.2|801.1|810.81|801.71|810.05|800.95|17
1655827670000|2022-06-21 16:07:50|810.21|801.11|810.49|801.39|810.54|801.44|810.2|801.1|5
1655827680000|2022-06-21 16:08:00|810.79|801.69|810.69|801.59|810.8|801.7|810.42|801.32|15
1655827690000|2022-06-21 16:08:10|810.5|801.4|810.68|801.58|810.72|801.62|810.36|801.26|13
1655827700000|2022-06-21 16:08:20|810.47|801.37|810.32|801.22|810.47|801.37|809.8|800.7|23
1655827710000|2022-06-21 16:08:30|810.2|801.1|809.69|800.59|810.2|801.1|809.69|800.59|24
1655827720000|2022-06-21 16:08:40|809.87|800.77|809.88|800.78|809.95|800.85|809.54|800.44|22
1655827730000|2022-06-21 16:08:50|809.84|800.74|809.68|800.58|809.84|800.74|809.58|800.48|14
1655827740000|2022-06-21 16:09:00|809.52|800.42|809.57|800.47|809.74|800.64|809.48|800.38|9
1655827750000|2022-06-21 16:09:10|809.8|800.7|811.41|802.31|811.5|802.4|809.73|800.63|26
1655827760000|2022-06-21 16:09:20|811.4|802.3|811.69|802.59|811.95|802.85|811.38|802.28|10
1655827770000|2022-06-21 16:09:30|811.68|802.58|811.5|802.4|811.69|802.59|811.5|802.4|8
1655827780000|2022-06-21 16:09:40|811.41|802.31|811.27|802.17|811.66|802.56|811.27|802.17|11
1655827790000|2022-06-21 16:09:50|811.28|802.18|811.22|802.12|811.28|802.18|811.22|802.12|3
1655827800000|2022-06-21 16:10:00|811.27|802.17|811.5|802.4|811.62|802.52|811.27|802.17|6
1655827810000|2022-06-21 16:10:10|811.51|802.41|811.52|802.42|811.9|802.8|811.45|802.35|9
1655827820000|2022-06-21 16:10:20|811.44|802.34|811.85|802.75|811.85|802.75|811.44|802.34|5
1655827830000|2022-06-21 16:10:30|811.62|802.52|811.75|802.65|811.92|802.82|811.62|802.52|24
1655827840000|2022-06-21 16:10:40|811.8|802.7|811.71|802.61|811.89|802.79|811.46|802.36|24
1655827850000|2022-06-21 16:10:50|811.78|802.68|811.04|801.94|811.78|802.68|811|801.9|16
1655827860000|2022-06-21 16:11:00|810.7|801.6|809.98|800.88|811.03|801.93|809.98|800.88|13
1655827870000|2022-06-21 16:11:10|810.11|801.01|809.85|800.75|810.11|801.01|809.7|800.6|14
1655827880000|2022-06-21 16:11:20|809.84|800.74|809.55|800.45|809.87|800.77|809.4|800.3|18
1655827890000|2022-06-21 16:11:30|809.76|800.66|809.85|800.75|809.94|800.84|809.71|800.61|21
1655827900000|2022-06-21 16:11:40|809.86|800.76|809.9|800.8|809.95|800.85|809.81|800.71|11
1655827910000|2022-06-21 16:11:50|809.89|800.79|809.87|800.77|809.89|800.79|809.84|800.74|6
1655827920000|2022-06-21 16:12:00|809.89|800.79|810.29|801.19|810.41|801.31|809.87|800.77|12
1655827930000|2022-06-21 16:12:10|810.3|801.2|810.83|801.73|810.88|801.78|810.28|801.18|15
1655827940000|2022-06-21 16:12:20|810.82|801.72|810.75|801.65|810.82|801.72|810.52|801.42|16
1655827950000|2022-06-21 16:12:30|810.8|801.7|810.87|801.77|810.87|801.77|810.6|801.5|6
1655827960000|2022-06-21 16:12:40|810.88|801.78|810.91|801.81|810.91|801.81|810.79|801.69|9
1655827970000|2022-06-21 16:12:50|810.97|801.87|811.73|802.63|811.88|802.78|810.97|801.87|13
1655827980000|2022-06-21 16:13:00|811.83|802.73|812.86|803.76|812.86|803.76|811.83|802.73|22
1655827990000|2022-06-21 16:13:10|812.85|803.75|812.08|802.98|812.85|803.75|812.08|802.98|22
1655828000000|2022-06-21 16:13:20|812.07|802.97|811.99|802.89|812.07|802.97|811.99|802.89|14
1655828010000|2022-06-21 16:13:30|812.01|802.91|812.46|803.36|812.71|803.61|812.01|802.91|25
1655828020000|2022-06-21 16:13:40|812.68|803.58|812.68|803.58|812.74|803.64|812.48|803.38|5
1655828030000|2022-06-21 16:13:50|812.29|803.19|812.07|802.97|812.74|803.64|812.05|802.95|16
1655828040000|2022-06-21 16:14:00|812.08|802.98|811.91|802.81|812.08|802.98|811.91|802.81|12
1655828050000|2022-06-21 16:14:10|811.9|802.8|812.39|803.29|812.39|803.29|811.86|802.76|18
1655828060000|2022-06-21 16:14:20|812.29|803.19|812.61|803.51|812.64|803.54|812.29|803.19|7
1655828070000|2022-06-21 16:14:30|812.7|803.6|813.31|804.21|813.31|804.21|812.51|803.41|9
1655828080000|2022-06-21 16:14:40|813.29|804.19|814.68|805.58|814.77|805.67|813.29|804.19|21
1655828090000|2022-06-21 16:14:50|814.67|805.57|814.05|804.95|814.67|805.57|814.05|804.95|6
1655828100000|2022-06-21 16:15:00|814.04|804.94|814.14|805.04|814.15|805.05|813.98|804.88|18
1655828110000|2022-06-21 16:15:10|814.18|805.08|814.65|805.55|814.75|805.65|814.18|805.08|13
1655828120000|2022-06-21 16:15:20|814.58|805.48|814.57|805.47|814.69|805.59|814.56|805.46|11
1655828130000|2022-06-21 16:15:30|814.65|805.55|814.62|805.52|814.76|805.66|814.62|805.52|14
1655828140000|2022-06-21 16:15:40|814.61|805.51|815.88|806.78|815.89|806.79|814.6|805.5|29
1655828150000|2022-06-21 16:15:50|815.87|806.77|815.84|806.74|816.11|807.01|815.84|806.74|26
1655828160000|2022-06-21 16:16:00|815.88|806.78|815.96|806.86|815.96|806.86|815.64|806.54|18
1655828170000|2022-06-21 16:16:10|816.18|807.08|817.83|808.73|817.85|808.75|816.18|807.08|20
1655828180000|2022-06-21 16:16:20|817.8|808.7|816|806.9|817.93|808.83|816|806.9|20
1655828190000|2022-06-21 16:16:30|816.03|806.93|816.05|806.95|816.17|807.07|815.95|806.85|11
1655828200000|2022-06-21 16:16:40|816.08|806.98|816.17|807.07|816.75|807.65|816.08|806.98|22
1655828210000|2022-06-21 16:16:50|816.16|807.06|816.05|806.95|816.67|807.57|815.99|806.89|7
1655828220000|2022-06-21 16:17:00|815.92|806.82|816.27|807.17|816.34|807.24|815.75|806.65|24
1655828230000|2022-06-21 16:17:10|816.26|807.16|816.68|807.58|816.71|807.61|816.2|807.1|15
1655828240000|2022-06-21 16:17:20|816.69|807.59|816.67|807.57|816.69|807.59|816.66|807.56|5
1655828250000|2022-06-21 16:17:30|816.66|807.56|816.66|807.56|816.75|807.65|816.66|807.56|4
1655828260000|2022-06-21 16:17:40|816.71|807.61|816.66|807.56|816.71|807.61|816.66|807.56|2
1655828280000|2022-06-21 16:18:00|816.65|807.55|815.88|806.78|816.65|807.55|815.88|806.78|19
1655828290000|2022-06-21 16:18:10|815.87|806.77|815.77|806.67|816.01|806.91|815.6|806.5|25
1655828300000|2022-06-21 16:18:20|815.74|806.64|816.05|806.95|816.07|806.97|815.63|806.53|15
1655828310000|2022-06-21 16:18:30|816.65|807.55|817.29|808.19|817.29|808.19|816.26|807.16|14
1655828320000|2022-06-21 16:18:40|817.32|808.22|817.02|807.92|817.81|808.71|816.86|807.76|19
1655828330000|2022-06-21 16:18:50|817.01|807.91|816.85|807.75|817.01|807.91|816.6|807.5|20
1655828340000|2022-06-21 16:19:00|816.84|807.74|816.68|807.58|816.84|807.74|816.3|807.2|19
1655828350000|2022-06-21 16:19:10|816.67|807.57|816.74|807.64|816.88|807.78|816.45|807.35|25
1655828360000|2022-06-21 16:19:20|816.81|807.71|816.86|807.76|816.96|807.86|816.75|807.65|22
1655828370000|2022-06-21 16:19:30|816.85|807.75|817.23|808.13|817.24|808.14|816.66|807.56|20
1655828380000|2022-06-21 16:19:40|817.08|807.98|817.19|808.09|817.23|808.13|816.91|807.81|25
1655828390000|2022-06-21 16:19:50|817.23|808.13|817.27|808.17|817.27|808.17|817.19|808.09|7
1655828400000|2022-06-21 16:20:00|817.32|808.22|817.8|808.7|817.84|808.74|817.32|808.22|16
1655828410000|2022-06-21 16:20:10|817.79|808.69|817.78|808.68|817.91|808.81|817.78|808.68|18
1655828420000|2022-06-21 16:20:20|817.77|808.67|817.68|808.58|817.77|808.67|817.58|808.48|14
1655828430000|2022-06-21 16:20:30|817.67|808.57|816.96|807.86|817.73|808.63|816.96|807.86|13
1655828440000|2022-06-21 16:20:40|816.95|807.85|816.88|807.78|816.95|807.85|816.86|807.76|18
1655828450000|2022-06-21 16:20:50|816.75|807.65|816.84|807.74|817.05|807.95|816.75|807.65|10
1655828460000|2022-06-21 16:21:00|816.86|807.76|816.67|807.57|816.86|807.76|816.67|807.57|6
1655828470000|2022-06-21 16:21:10|816.78|807.68|816.81|807.71|816.81|807.71|816.46|807.36|8
1655828480000|2022-06-21 16:21:20|816.93|807.83|816.85|807.75|816.93|807.83|816.85|807.75|3
1655828490000|2022-06-21 16:21:30|816.93|807.83|816.88|807.78|816.93|807.83|816.88|807.78|6
1655828500000|2022-06-21 16:21:40|816.87|807.77|816.92|807.82|816.93|807.83|816.83|807.73|9
1655828510000|2022-06-21 16:21:50|816.91|807.81|816.85|807.75|816.91|807.81|816.8|807.7|12
1655828520000|2022-06-21 16:22:00|816.84|807.74|816.69|807.59|816.86|807.76|816.69|807.59|16
1655828530000|2022-06-21 16:22:10|816.71|807.61|816.7|807.6|816.71|807.61|816.68|807.58|6
1655828540000|2022-06-21 16:22:20|816.69|807.59|817.73|808.63|817.79|808.69|816.69|807.59|17
1655828550000|2022-06-21 16:22:30|817.72|808.62|817.89|808.79|817.94|808.84|817.67|808.57|15
1655828560000|2022-06-21 16:22:40|817.94|808.84|817.34|808.24|817.94|808.84|817.34|808.24|23
1655828570000|2022-06-21 16:22:50|817.33|808.23|816.22|807.12|817.33|808.23|816.22|807.12|21
1655828580000|2022-06-21 16:23:00|816.24|807.14|816.76|807.66|816.76|807.66|816.05|806.95|16
1655828590000|2022-06-21 16:23:10|816.72|807.62|816.54|807.44|816.72|807.62|816.39|807.29|20
1655828600000|2022-06-21 16:23:20|816.53|807.43|816.41|807.31|816.72|807.62|816.41|807.31|10
1655828610000|2022-06-21 16:23:30|816.54|807.44|816.3|807.2|816.77|807.67|816.3|807.2|11
1655828620000|2022-06-21 16:23:40|816.13|807.03|816.4|807.3|816.4|807.3|816.06|806.96|13
1655828630000|2022-06-21 16:23:50|816.18|807.08|816.59|807.49|816.59|807.49|816.18|807.08|6
1655828640000|2022-06-21 16:24:00|816.65|807.55|816.05|806.95|816.65|807.55|815.65|806.55|21
1655828650000|2022-06-21 16:24:10|816.08|806.98|815.88|806.78|816.21|807.11|815.88|806.78|10
1655828660000|2022-06-21 16:24:20|815.91|806.81|816.13|807.03|816.13|807.03|815.8|806.7|5
1655828670000|2022-06-21 16:24:30|816.08|806.98|815.92|806.82|816.08|806.98|815.65|806.55|11
1655828680000|2022-06-21 16:24:40|815.91|806.81|815.65|806.55|816.05|806.95|815.65|806.55|7
1655828690000|2022-06-21 16:24:50|815.7|806.6|815.6|806.5|816.24|807.14|815.53|806.43|19
1655828700000|2022-06-21 16:25:00|815.45|806.35|815.61|806.51|815.61|806.51|815.45|806.35|6
1655828710000|2022-06-21 16:25:10|815.65|806.55|815.56|806.46|815.65|806.55|815.55|806.45|9
1655828720000|2022-06-21 16:25:20|815.5|806.4|816.16|807.06|816.16|807.06|815.5|806.4|9
1655828730000|2022-06-21 16:25:30|816.31|807.21|816|806.9|816.31|807.21|816|806.9|4
1655828740000|2022-06-21 16:25:40|816.8|807.7|816.4|807.3|816.8|807.7|816.32|807.22|4
1655828750000|2022-06-21 16:25:50|816.32|807.22|815.93|806.83|816.32|807.22|815.89|806.79|7
1655828760000|2022-06-21 16:26:00|816.05|806.95|815.75|806.65|816.05|806.95|815.66|806.56|15
1655828770000|2022-06-21 16:26:10|815.71|806.61|815.65|806.55|815.73|806.63|815.58|806.48|7
1655828780000|2022-06-21 16:26:20|815.6|806.5|815.55|806.45|815.6|806.5|815.55|806.45|2
1655828790000|2022-06-21 16:26:30|815.49|806.39|815.63|806.53|815.63|806.53|815.4|806.3|4
1655828800000|2022-06-21 16:26:40|815.8|806.7|815.56|806.46|815.8|806.7|815.5|806.4|4
1655828810000|2022-06-21 16:26:50|815.65|806.55|815.8|806.7|815.8|806.7|815.6|806.5|6
1655828820000|2022-06-21 16:27:00|815.6|806.5|814.8|805.7|815.6|806.5|814.8|805.7|19
1655828830000|2022-06-21 16:27:10|814.82|805.72|814.9|805.8|815.48|806.38|814.4|805.3|25
1655828840000|2022-06-21 16:27:20|814.85|805.75|815.25|806.15|815.36|806.26|814.75|805.65|12
1655828850000|2022-06-21 16:27:30|815.28|806.18|815.49|806.39|815.76|806.66|815.28|806.18|18
1655828860000|2022-06-21 16:27:40|815.34|806.24|815.58|806.48|815.59|806.49|814.72|805.62|18
1655828870000|2022-06-21 16:27:50|815.57|806.47|815.77|806.67|815.97|806.87|815.5|806.4|21
1655828880000|2022-06-21 16:28:00|815.72|806.62|815.75|806.65|816.65|807.55|815.65|806.55|11
1655828890000|2022-06-21 16:28:10|815.91|806.81|816.55|807.45|816.7|807.6|815.85|806.75|19
1655828900000|2022-06-21 16:28:20|816.52|807.42|816.97|807.87|817.03|807.93|816.46|807.36|13
1655828910000|2022-06-21 16:28:30|817.65|808.55|817.37|808.27|817.65|808.55|817.2|808.1|9
1655828920000|2022-06-21 16:28:40|817.04|807.94|817.69|808.59|817.75|808.65|817.04|807.94|16
1655828930000|2022-06-21 16:28:50|817.19|808.09|816.75|807.65|817.58|808.48|816.75|807.65|24
1655828940000|2022-06-21 16:29:00|816.78|807.68|817.48|808.38|817.67|808.57|816.78|807.68|27
1655828950000|2022-06-21 16:29:10|817.5|808.4|817.61|808.51|817.61|808.51|817.5|808.4|10
1655828960000|2022-06-21 16:29:20|817.5|808.4|816.66|807.56|817.61|808.51|816.54|807.44|18
1655828970000|2022-06-21 16:29:30|816.65|807.55|816.58|807.48|816.65|807.55|816.45|807.35|6
1655828980000|2022-06-21 16:29:40|816.65|807.55|816.42|807.32|816.65|807.55|816.4|807.3|19
1655828990000|2022-06-21 16:29:50|816.43|807.33|816.66|807.56|816.8|807.7|816.38|807.28|17
1655829000000|2022-06-21 16:30:00|816.69|807.59|816.85|807.75|817.55|808.45|816.53|807.43|17
1655829010000|2022-06-21 16:30:10|816.8|807.7|816.95|807.85|817.41|808.31|816.8|807.7|8
1655829020000|2022-06-21 16:30:20|816.85|807.75|817.01|807.91|817.65|808.55|816.8|807.7|15
1655829030000|2022-06-21 16:30:30|817.3|808.2|817.45|808.35|817.59|808.49|817.3|808.2|16
1655829040000|2022-06-21 16:30:40|817.44|808.34|817.9|808.8|817.95|808.85|817.4|808.3|22
1655829050000|2022-06-21 16:30:50|818.65|809.55|818.65|809.55|818.65|809.55|817.89|808.79|12
1655829060000|2022-06-21 16:31:00|818.38|809.28|817.75|808.65|818.7|809.6|817.75|808.65|19
1655829070000|2022-06-21 16:31:10|818|808.9|817.85|808.75|818.65|809.55|817.8|808.7|14
1655829080000|2022-06-21 16:31:20|817.95|808.85|818.35|809.25|818.5|809.4|817.95|808.85|10
1655829090000|2022-06-21 16:31:30|818.1|809|817.97|808.87|818.81|809.71|817.97|808.87|22
1655829100000|2022-06-21 16:31:40|818.03|808.93|817.65|808.55|818.05|808.95|817.65|808.55|8
1655829110000|2022-06-21 16:31:50|817.75|808.65|817.34|808.24|817.9|808.8|817.34|808.24|12
1655829120000|2022-06-21 16:32:00|817.26|808.16|817.5|808.4|817.55|808.45|816.89|807.79|17
1655829130000|2022-06-21 16:32:10|817.45|808.35|817.41|808.31|817.84|808.74|817.2|808.1|11
1655829140000|2022-06-21 16:32:20|817.39|808.29|817.5|808.4|817.5|808.4|817.34|808.24|15
1655829150000|2022-06-21 16:32:30|817.6|808.5|817.95|808.85|817.95|808.85|817.47|808.37|8
1655829160000|2022-06-21 16:32:40|817.9|808.8|817.45|808.35|817.9|808.8|817.28|808.18|6
1655829170000|2022-06-21 16:32:50|817.85|808.75|817.44|808.34|817.85|808.75|817.1|808|10
1655829180000|2022-06-21 16:33:00|817.49|808.39|817.56|808.46|817.75|808.65|817.28|808.18|16
1655829190000|2022-06-21 16:33:10|817.59|808.49|818.19|809.09|818.45|809.35|817.59|808.49|14
1655829200000|2022-06-21 16:33:20|818.21|809.11|818.9|809.8|819.01|809.91|818.21|809.11|26
1655829210000|2022-06-21 16:33:30|818.85|809.75|818.58|809.48|819.11|810.01|818.54|809.44|16
1655829220000|2022-06-21 16:33:40|818.6|809.5|818.86|809.76|819.23|810.13|818.5|809.4|21
1655829230000|2022-06-21 16:33:50|818.61|809.51|818.59|809.49|819|809.9|818.5|809.4|9
1655829240000|2022-06-21 16:34:00|818.69|809.59|818.49|809.39|818.95|809.85|818.49|809.39|19
1655829250000|2022-06-21 16:34:10|818.5|809.4|818.41|809.31|818.56|809.46|818.41|809.31|4
1655829260000|2022-06-21 16:34:20|817.92|808.82|818.32|809.22|818.41|809.31|817.92|808.82|13
1655829270000|2022-06-21 16:34:30|818.2|809.1|818.68|809.58|818.68|809.58|818.2|809.1|21
1655829280000|2022-06-21 16:34:40|818.66|809.56|818.9|809.8|819.05|809.95|818.58|809.48|16
1655829290000|2022-06-21 16:34:50|818.8|809.7|819.53|810.43|819.54|810.44|818.8|809.7|15
1655829300000|2022-06-21 16:35:00|819.52|810.42|819.75|810.65|819.95|810.85|819.52|810.42|11
1655829310000|2022-06-21 16:35:10|819.8|810.7|819.53|810.43|819.8|810.7|819.43|810.33|17
1655829320000|2022-06-21 16:35:20|819.4|810.3|819.44|810.34|819.64|810.54|819.33|810.23|20
1655829330000|2022-06-21 16:35:30|819.29|810.19|819.5|810.4|819.55|810.45|819.29|810.19|11
1655829340000|2022-06-21 16:35:40|819.4|810.3|819.55|810.45|819.85|810.75|819.4|810.3|9
1655829350000|2022-06-21 16:35:50|819.6|810.5|819.64|810.54|819.82|810.72|819.51|810.41|10
1655829360000|2022-06-21 16:36:00|819.59|810.49|819.54|810.44|820.22|811.12|819.54|810.44|16
1655829370000|2022-06-21 16:36:10|819.66|810.56|819.61|810.51|819.7|810.6|819.54|810.44|16
1655829380000|2022-06-21 16:36:20|819.52|810.42|819.53|810.43|819.76|810.66|819.52|810.42|9
1655829390000|2022-06-21 16:36:30|819.36|810.26|819.5|810.4|819.55|810.45|819.36|810.26|7
1655829400000|2022-06-21 16:36:40|819.53|810.43|819.5|810.4|819.53|810.43|819.33|810.23|5
1655829410000|2022-06-21 16:36:50|819.53|810.43|819.6|810.5|819.9|810.8|819.53|810.43|4
1655829420000|2022-06-21 16:37:00|819.54|810.44|818.99|809.89|820.05|810.95|818.94|809.84|24
1655829430000|2022-06-21 16:37:10|818.94|809.84|817.97|808.87|819.05|809.95|817.97|808.87|19
1655829440000|2022-06-21 16:37:20|817.99|808.89|817.88|808.78|818.05|808.95|817.83|808.73|22
1655829450000|2022-06-21 16:37:30|817.9|808.8|818.04|808.94|818.33|809.23|817.9|808.8|9
1655829460000|2022-06-21 16:37:40|818.03|808.93|818.39|809.29|818.65|809.55|818.03|808.93|4
1655829470000|2022-06-21 16:37:50|818.24|809.14|818.63|809.53|818.63|809.53|818.22|809.12|4
1655829480000|2022-06-21 16:38:00|818.32|809.22|818|808.9|818.33|809.23|817.94|808.84|11
1655829490000|2022-06-21 16:38:10|817.92|808.82|817.37|808.27|817.92|808.82|817.24|808.14|19
1655829500000|2022-06-21 16:38:20|817.45|808.35|817.33|808.23|817.5|808.4|817.32|808.22|7
1655829510000|2022-06-21 16:38:30|817.56|808.46|817.38|808.28|817.73|808.63|817.24|808.14|7
1655829520000|2022-06-21 16:38:40|817.44|808.34|817.8|808.7|817.92|808.82|817.31|808.21|16
1655829530000|2022-06-21 16:38:50|817.75|808.65|818.55|809.45|818.65|809.55|817.75|808.65|16
1655829540000|2022-06-21 16:39:00|818.41|809.31|818.35|809.25|818.55|809.45|818.35|809.25|13
1655829550000|2022-06-21 16:39:10|818.31|809.21|818.55|809.45|818.55|809.45|818.03|808.93|6
1655829560000|2022-06-21 16:39:20|818.49|809.39|818|808.9|818.5|809.4|817.77|808.67|12
1655829570000|2022-06-21 16:39:30|817.79|808.69|817.8|808.7|817.8|808.7|817.65|808.55|10
1655829580000|2022-06-21 16:39:40|817.78|808.68|818.47|809.37|818.7|809.6|817.78|808.68|17
1655829590000|2022-06-21 16:39:50|818.81|809.71|818.44|809.34|818.9|809.8|818.44|809.34|12
1655829600000|2022-06-21 16:40:00|818.54|809.44|818.78|809.68|818.85|809.75|818.32|809.22|15
1655829610000|2022-06-21 16:40:10|818.75|809.65|819|809.9|819.35|810.25|818.75|809.65|12
1655829620000|2022-06-21 16:40:20|819.06|809.96|819.06|809.96|819.06|809.96|819.06|809.96|1
1655829630000|2022-06-21 16:40:30|819.07|809.97|818.7|809.6|819.07|809.97|818.56|809.46|14
1655829640000|2022-06-21 16:40:40|818.65|809.55|818.54|809.44|818.65|809.55|818.54|809.44|5
1655829650000|2022-06-21 16:40:50|818.49|809.39|817.8|808.7|818.56|809.46|817.8|808.7|15
1655829660000|2022-06-21 16:41:00|817.89|808.79|817.15|808.05|818.05|808.95|816.97|807.87|26
1655829670000|2022-06-21 16:41:10|817.1|808|817.3|808.2|817.64|808.54|817|807.9|16
1655829680000|2022-06-21 16:41:20|817.26|808.16|817.05|807.95|817.26|808.16|816.51|807.41|13
1655829690000|2022-06-21 16:41:30|816.97|807.87|817.4|808.3|817.4|808.3|816.7|807.6|10
1655829700000|2022-06-21 16:41:40|817.34|808.24|817.4|808.3|817.71|808.61|817.32|808.22|9
1655829710000|2022-06-21 16:41:50|817.23|808.13|817.35|808.25|817.71|808.61|816.86|807.76|14
1655829720000|2022-06-21 16:42:00|817.3|808.2|817.45|808.35|817.8|808.7|817.3|808.2|8
1655829730000|2022-06-21 16:42:10|817.3|808.2|817.4|808.3|817.43|808.33|817.25|808.15|9
1655829740000|2022-06-21 16:42:20|817.41|808.31|817.06|807.96|817.8|808.7|817.06|807.96|12
1655829750000|2022-06-21 16:42:30|817.01|807.91|816.98|807.88|817.61|808.51|816.96|807.86|11
1655829760000|2022-06-21 16:42:40|817.05|807.95|817.05|807.95|817.75|808.65|816.98|807.88|6
1655829770000|2022-06-21 16:42:50|816.92|807.82|817.51|808.41|817.52|808.42|816.92|807.82|9
1655829780000|2022-06-21 16:43:00|817.55|808.45|817.44|808.34|817.55|808.45|817.07|807.97|11
1655829790000|2022-06-21 16:43:10|817.27|808.17|817.35|808.25|817.8|808.7|817.27|808.17|7
1655829800000|2022-06-21 16:43:20|817.7|808.6|816.97|807.87|817.7|808.6|816.85|807.75|19
1655829810000|2022-06-21 16:43:30|817.02|807.92|816.54|807.44|817.35|808.25|816.51|807.41|15
1655829820000|2022-06-21 16:43:40|816.56|807.46|816.91|807.81|817.39|808.29|816.45|807.35|21
1655829830000|2022-06-21 16:43:50|816.93|807.83|816.78|807.68|816.94|807.84|816.78|807.68|7
1655829860000|2022-06-21 16:44:20|816.55|807.45|816.49|807.39|816.8|807.7|816.49|807.39|9
1655829870000|2022-06-21 16:44:30|816.5|807.4|816.5|807.4|816.55|807.45|816.41|807.31|9
1655829880000|2022-06-21 16:44:40|816.42|807.32|816.42|807.32|816.42|807.32|816.42|807.32|1
1655829890000|2022-06-21 16:44:50|816.5|807.4|816.55|807.45|816.55|807.45|816.5|807.4|4
1655829900000|2022-06-21 16:45:00|816.5|807.4|816.29|807.19|816.55|807.45|816.29|807.19|9
1655829910000|2022-06-21 16:45:10|816.28|807.18|816.4|807.3|816.55|807.45|815.99|806.89|17
1655829920000|2022-06-21 16:45:20|816.23|807.13|816.05|806.95|816.4|807.3|816.01|806.91|9
1655829930000|2022-06-21 16:45:30|815.98|806.88|815.95|806.85|816.45|807.35|815.7|806.6|9
1655829940000|2022-06-21 16:45:40|815.97|806.87|815.98|806.88|816|806.9|815.96|806.86|8
1655829950000|2022-06-21 16:45:50|816|806.9|816.47|807.37|816.6|807.5|816|806.9|18
1655829960000|2022-06-21 16:46:00|816.48|807.38|816.49|807.39|816.62|807.52|816.4|807.3|15
1655829970000|2022-06-21 16:46:10|816.51|807.41|816.53|807.43|816.55|807.45|816.49|807.39|6
1655829980000|2022-06-21 16:46:20|816.55|807.45|817.56|808.46|817.75|808.65|816.53|807.43|25
1655829990000|2022-06-21 16:46:30|817.6|808.5|817.6|808.5|817.7|808.6|817.56|808.46|11
1655830000000|2022-06-21 16:46:40|817.65|808.55|817.54|808.44|817.65|808.55|817.43|808.33|6
1655830010000|2022-06-21 16:46:50|817.39|808.29|816.5|807.4|817.55|808.45|816.22|807.12|11
1655830020000|2022-06-21 16:47:00|816.45|807.35|816.06|806.96|816.9|807.8|816.05|806.95|10
1655830030000|2022-06-21 16:47:10|816.05|806.95|815.4|806.3|816.05|806.95|815.34|806.24|12
1655830040000|2022-06-21 16:47:20|815.5|806.4|815.4|806.3|815.8|806.7|815.4|806.3|6
1655830050000|2022-06-21 16:47:30|815.8|806.7|814.58|805.48|815.8|806.7|814.58|805.48|12
1655830060000|2022-06-21 16:47:40|814.57|805.47|813.4|804.3|814.57|805.47|813.4|804.3|18
1655830070000|2022-06-21 16:47:50|812.91|803.81|813.32|804.22|813.8|804.7|812.91|803.81|17
1655830080000|2022-06-21 16:48:00|813.46|804.36|812.54|803.44|813.46|804.36|812.54|803.44|13
1655830090000|2022-06-21 16:48:10|812.76|803.66|812.54|803.44|812.76|803.66|812.43|803.33|12
1655830100000|2022-06-21 16:48:20|812.4|803.3|812.01|802.91|812.54|803.44|812.01|802.91|8
1655830110000|2022-06-21 16:48:30|812.03|802.93|812.6|803.5|812.6|803.5|811.81|802.71|23
1655830120000|2022-06-21 16:48:40|812.65|803.55|813.35|804.25|813.85|804.75|812.65|803.55|20
1655830130000|2022-06-21 16:48:50|813.3|804.2|813.3|804.2|813.69|804.59|813.3|804.2|10
1655830140000|2022-06-21 16:49:00|813.25|804.15|812.76|803.66|813.75|804.65|812.36|803.26|19
1655830150000|2022-06-21 16:49:10|812.65|803.55|813.35|804.25|813.35|804.25|812.65|803.55|12
1655830160000|2022-06-21 16:49:20|813.4|804.3|813.75|804.65|813.91|804.81|813.25|804.15|18
1655830170000|2022-06-21 16:49:30|813.71|804.61|814.95|805.85|815.02|805.92|813.71|804.61|25
1655830180000|2022-06-21 16:49:40|814.85|805.75|814.73|805.63|815.7|806.6|814.56|805.46|10
1655830190000|2022-06-21 16:49:50|814.51|805.41|815.05|805.95|815.7|806.6|814.35|805.25|21
1655830200000|2022-06-21 16:50:00|814.93|805.83|814.93|805.83|814.93|805.83|814.93|805.83|1
1655830210000|2022-06-21 16:50:10|814.85|805.75|814.65|805.55|814.88|805.78|814.65|805.55|7
1655830220000|2022-06-21 16:50:20|814.6|805.5|814.5|805.4|814.85|805.75|814.34|805.24|16
1655830230000|2022-06-21 16:50:30|814.6|805.5|814.8|805.7|814.8|805.7|814.42|805.32|6
1655830240000|2022-06-21 16:50:40|814.55|805.45|814.4|805.3|814.72|805.62|814.4|805.3|14
1655830250000|2022-06-21 16:50:50|814.45|805.35|814.5|805.4|814.8|805.7|814.3|805.2|13
1655830260000|2022-06-21 16:51:00|814.45|805.35|814.35|805.25|814.45|805.35|814.35|805.25|3
1655830270000|2022-06-21 16:51:10|814.15|805.05|814.05|804.95|814.3|805.2|813.89|804.79|14
1655830280000|2022-06-21 16:51:20|813.9|804.8|813.5|804.4|814.05|804.95|813.5|804.4|8
1655830290000|2022-06-21 16:51:30|813.43|804.33|813.75|804.65|813.95|804.85|813.43|804.33|11
1655830300000|2022-06-21 16:51:40|813.7|804.6|813.65|804.55|813.9|804.8|813.65|804.55|13
1655830310000|2022-06-21 16:51:50|813.59|804.49|813.65|804.55|813.8|804.7|813.59|804.49|8
1655830320000|2022-06-21 16:52:00|813.59|804.49|813.54|804.44|813.59|804.49|813.41|804.31|6
1655830330000|2022-06-21 16:52:10|813.45|804.35|812.99|803.89|813.45|804.35|812.99|803.89|7
1655830340000|2022-06-21 16:52:20|812.56|803.46|812.55|803.45|813.05|803.95|812.55|803.45|6
1655830350000|2022-06-21 16:52:30|812.48|803.38|812.6|803.5|812.63|803.53|812.48|803.38|10
1655830360000|2022-06-21 16:52:40|812.63|803.53|813.05|803.95|813.33|804.23|812.61|803.51|12
1655830370000|2022-06-21 16:52:50|813.1|804|813.32|804.22|813.8|804.7|813.1|804|13
1655830380000|2022-06-21 16:53:00|813.47|804.37|813.7|804.6|813.75|804.65|813.47|804.37|16
1655830390000|2022-06-21 16:53:10|813.94|804.84|813.94|804.84|814.03|804.93|813.51|804.41|22
1655830400000|2022-06-21 16:53:20|813.61|804.51|813.61|804.51|813.94|804.84|813.61|804.51|3
1655830410000|2022-06-21 16:53:30|813.51|804.41|813.73|804.63|813.9|804.8|813.51|804.41|11
1655830420000|2022-06-21 16:53:40|813.78|804.68|813.73|804.63|813.78|804.68|813.68|804.58|8
1655830430000|2022-06-21 16:53:50|813.66|804.56|813.9|804.8|814.05|804.95|813.54|804.44|8
1655830440000|2022-06-21 16:54:00|813.55|804.45|813.7|804.6|813.8|804.7|813.53|804.43|11
1655830450000|2022-06-21 16:54:10|813.65|804.55|813.62|804.52|813.65|804.55|813.6|804.5|3
1655830460000|2022-06-21 16:54:20|813.65|804.55|813.65|804.55|813.65|804.55|813.65|804.55|1
1655830470000|2022-06-21 16:54:30|813.7|804.6|814.14|805.04|814.15|805.05|813.65|804.55|14
1655830480000|2022-06-21 16:54:40|813.88|804.78|813.93|804.83|813.93|804.83|813.88|804.78|2
1655830490000|2022-06-21 16:54:50|814|804.9|813.65|804.55|814.05|804.95|813.65|804.55|12
1655830500000|2022-06-21 16:55:00|813.64|804.54|813.17|804.07|813.64|804.54|812.97|803.87|13
1655830510000|2022-06-21 16:55:10|813.15|804.05|813.54|804.44|813.76|804.66|813.1|804|18
1655830520000|2022-06-21 16:55:20|813.53|804.43|813.45|804.35|813.85|804.75|813.34|804.24|7
1655830530000|2022-06-21 16:55:30|813.55|804.45|813.55|804.45|813.85|804.75|813.48|804.38|6
1655830540000|2022-06-21 16:55:40|813.48|804.38|813.4|804.3|813.79|804.69|813.4|804.3|6
1655830550000|2022-06-21 16:55:50|813.41|804.31|813.73|804.63|813.78|804.68|813.41|804.31|11
1655830560000|2022-06-21 16:56:00|813.75|804.65|813.65|804.55|813.85|804.75|813.62|804.52|7
1655830570000|2022-06-21 16:56:10|813.85|804.75|813.5|804.4|813.85|804.75|813.48|804.38|12
1655830580000|2022-06-21 16:56:20|813.55|804.45|813.45|804.35|813.8|804.7|813.24|804.14|12
1655830590000|2022-06-21 16:56:30|813.75|804.65|813.67|804.57|813.75|804.65|813.45|804.35|7
1655830600000|2022-06-21 16:56:40|813.62|804.52|813.68|804.58|813.8|804.7|813.62|804.52|14
1655830610000|2022-06-21 16:56:50|813.73|804.63|814.05|804.95|814.2|805.1|813.73|804.63|8
1655830620000|2022-06-21 16:57:00|813.94|804.84|813.56|804.46|813.95|804.85|813.56|804.46|10
1655830630000|2022-06-21 16:57:10|813.45|804.35|813.03|803.93|813.64|804.54|812.97|803.87|12
1655830640000|2022-06-21 16:57:20|813.05|803.95|812.9|803.8|813.05|803.95|812.9|803.8|4
1655830650000|2022-06-21 16:57:30|812.88|803.78|812.88|803.78|812.9|803.8|812.88|803.78|3
1655830660000|2022-06-21 16:57:40|812.9|803.8|812.88|803.78|813.05|803.95|812.7|803.6|7
1655830680000|2022-06-21 16:58:00|813.03|803.93|813.28|804.18|813.69|804.59|812.73|803.63|15
1655830690000|2022-06-21 16:58:10|813.37|804.27|813.33|804.23|813.67|804.57|813.33|804.23|12
1655830700000|2022-06-21 16:58:20|813.35|804.25|813.5|804.4|813.72|804.62|813.35|804.25|14
1655830710000|2022-06-21 16:58:30|813.42|804.32|813.6|804.5|813.6|804.5|813.42|804.32|4
1655830720000|2022-06-21 16:58:40|813.57|804.47|813.7|804.6|813.93|804.83|813.57|804.47|6
1655830730000|2022-06-21 16:58:50|813.68|804.58|814.18|805.08|814.41|805.31|813.68|804.58|9
1655830740000|2022-06-21 16:59:00|814.23|805.13|814.48|805.38|814.48|805.38|814.18|805.08|6
1655830750000|2022-06-21 16:59:10|814.33|805.23|813.68|804.58|814.61|805.51|813.59|804.49|13
1655830760000|2022-06-21 16:59:20|813.59|804.49|812.92|803.82|813.7|804.6|812.92|803.82|9
1655830770000|2022-06-21 16:59:30|812.94|803.84|812.7|803.6|813.05|803.95|812.66|803.56|7
1655830780000|2022-06-21 16:59:40|812.63|803.53|812.7|803.6|812.7|803.6|812.63|803.53|2
1655830800000|2022-06-21 17:00:00|812.63|803.53|812.58|803.48|812.63|803.53|812.58|803.48|4
1655830810000|2022-06-21 17:00:10|812.63|803.53|813.63|804.53|813.63|804.53|812.3|803.2|30
1655830820000|2022-06-21 17:00:20|813.58|804.48|813.96|804.86|813.96|804.86|813.47|804.37|12
1655830830000|2022-06-21 17:00:30|813.91|804.81|813.85|804.75|813.91|804.81|813.66|804.56|8
1655830840000|2022-06-21 17:00:40|814.07|804.97|813.49|804.39|814.07|804.97|813.49|804.39|8
1655830850000|2022-06-21 17:00:50|813.48|804.38|812.72|803.62|813.48|804.38|812.72|803.62|12
1655830860000|2022-06-21 17:01:00|812.76|803.66|812.06|802.96|813.05|803.95|811.87|802.77|15
1655830870000|2022-06-21 17:01:10|812.01|802.91|812.4|803.3|812.54|803.44|811.85|802.75|18
1655830880000|2022-06-21 17:01:20|812.34|803.24|813.2|804.1|813.25|804.15|812.12|803.02|17
1655830890000|2022-06-21 17:01:30|812.88|803.78|813.54|804.44|813.6|804.5|812.88|803.78|17
1655830900000|2022-06-21 17:01:40|813.58|804.48|813.59|804.49|813.7|804.6|813.35|804.25|11
1655830910000|2022-06-21 17:01:50|813.51|804.41|813.79|804.69|814.03|804.93|813.51|804.41|18
1655830920000|2022-06-21 17:02:00|813.64|804.54|814.05|804.95|814.45|805.35|813.64|804.54|19
1655830930000|2022-06-21 17:02:10|813.99|804.89|814.05|804.95|814.06|804.96|813.73|804.63|20
1655830940000|2022-06-21 17:02:20|813.94|804.84|813.83|804.73|813.94|804.84|813.61|804.51|10
1655830950000|2022-06-21 17:02:30|813.8|804.7|814.25|805.15|814.25|805.15|813.7|804.6|17
1655830960000|2022-06-21 17:02:40|814.07|804.97|813.74|804.64|814.07|804.97|813.7|804.6|12
1655830970000|2022-06-21 17:02:50|813.77|804.67|813.65|804.55|814.06|804.96|813.62|804.52|13
1655830980000|2022-06-21 17:03:00|813.6|804.5|813.63|804.53|813.87|804.77|813.6|804.5|7
1655830990000|2022-06-21 17:03:10|813.6|804.5|813.66|804.56|813.75|804.65|813.6|804.5|5
1655831000000|2022-06-21 17:03:20|813.69|804.59|813.69|804.59|813.69|804.59|813.59|804.49|7
1655831010000|2022-06-21 17:03:30|813.76|804.66|813.46|804.36|813.76|804.66|813.46|804.36|4
1655831020000|2022-06-21 17:03:40|813.39|804.29|812.45|803.35|813.69|804.59|812.45|803.35|17
1655831030000|2022-06-21 17:03:50|812.4|803.3|812.05|802.95|812.75|803.65|811.95|802.85|9
1655831040000|2022-06-21 17:04:00|811.8|802.7|812|802.9|812.29|803.19|811.8|802.7|9
1655831050000|2022-06-21 17:04:10|811.95|802.85|811.55|802.45|811.95|802.85|811.55|802.45|12
1655831060000|2022-06-21 17:04:20|811.3|802.2|810.95|801.85|811.71|802.61|810.95|801.85|16
1655831070000|2022-06-21 17:04:30|810.99|801.89|811|801.9|811.16|802.06|810.85|801.75|12
1655831080000|2022-06-21 17:04:40|811.05|801.95|811.65|802.55|811.79|802.69|811.05|801.95|14
1655831090000|2022-06-21 17:04:50|811.66|802.56|811.97|802.87|811.99|802.89|811.64|802.54|11
1655831100000|2022-06-21 17:05:00|811.99|802.89|811.95|802.85|812.21|803.11|811.75|802.65|20
1655831110000|2022-06-21 17:05:10|812|802.9|812.5|803.4|812.55|803.45|811.8|802.7|18
1655831120000|2022-06-21 17:05:20|812.6|803.5|812.55|803.45|812.6|803.5|812.31|803.21|10
1655831130000|2022-06-21 17:05:30|812.5|803.4|811.96|802.86|812.55|803.45|811.66|802.56|7
1655831140000|2022-06-21 17:05:40|812.05|802.95|811.57|802.47|812.05|802.95|811.51|802.41|9
1655831150000|2022-06-21 17:05:50|811.61|802.51|811.61|802.51|811.73|802.63|811.51|802.41|7
1655831160000|2022-06-21 17:06:00|811.55|802.45|811.44|802.34|811.68|802.58|811.41|802.31|17
1655831170000|2022-06-21 17:06:10|811.45|802.35|811.65|802.55|811.85|802.75|811.31|802.21|12
1655831180000|2022-06-21 17:06:20|811.62|802.52|811.95|802.85|811.95|802.85|811.62|802.52|3
1655831190000|2022-06-21 17:06:30|811.65|802.55|812.72|803.62|812.73|803.63|811.65|802.55|20
1655831200000|2022-06-21 17:06:40|812.8|803.7|812.91|803.81|812.95|803.85|812.56|803.46|17
1655831210000|2022-06-21 17:06:50|812.83|803.73|812.7|803.6|813.02|803.92|812.7|803.6|12
1655831220000|2022-06-21 17:07:00|812.75|803.65|813.42|804.32|813.57|804.47|812.73|803.63|17
1655831230000|2022-06-21 17:07:10|813.4|804.3|814.17|805.07|814.2|805.1|813.35|804.25|9
1655831240000|2022-06-21 17:07:20|813.95|804.85|813.53|804.43|813.98|804.88|813.53|804.43|10
1655831250000|2022-06-21 17:07:30|813.55|804.45|813.71|804.61|813.8|804.7|813.5|804.4|10
1655831260000|2022-06-21 17:07:40|813.65|804.55|812.5|803.4|813.65|804.55|812.35|803.25|16
1655831270000|2022-06-21 17:07:50|812.59|803.49|811.82|802.72|812.8|803.7|811.82|802.72|16
1655831280000|2022-06-21 17:08:00|811.9|802.8|810.52|801.42|811.9|802.8|810.4|801.3|22
1655831290000|2022-06-21 17:08:10|810.5|801.4|810.66|801.56|810.81|801.71|810.39|801.29|17
1655831300000|2022-06-21 17:08:20|810.7|801.6|810.7|801.6|810.79|801.69|810.63|801.53|8
1655831310000|2022-06-21 17:08:30|810.63|801.53|810.86|801.76|810.86|801.76|810.26|801.16|21
1655831320000|2022-06-21 17:08:40|811.06|801.96|811.75|802.65|811.75|802.65|811.06|801.96|5
1655831330000|2022-06-21 17:08:50|811.3|802.2|811.61|802.51|811.62|802.52|810.79|801.69|12
1655831340000|2022-06-21 17:09:00|811.68|802.58|811.47|802.37|811.69|802.59|811.42|802.32|12
1655831350000|2022-06-21 17:09:10|811.42|802.32|811.5|802.4|811.75|802.65|811.35|802.25|9
1655831360000|2022-06-21 17:09:20|811.45|802.35|811.4|802.3|811.45|802.35|811.18|802.08|7
1655831370000|2022-06-21 17:09:30|811.35|802.25|811.05|801.95|811.35|802.25|811.05|801.95|6
1655831380000|2022-06-21 17:09:40|810.98|801.88|810.98|801.88|811.05|801.95|810.93|801.83|11
1655831390000|2022-06-21 17:09:50|811.05|801.95|811.52|802.42|811.52|802.42|810.75|801.65|13
1655831400000|2022-06-21 17:10:00|811.51|802.41|810.97|801.87|811.53|802.43|810.91|801.81|13
1655831410000|2022-06-21 17:10:10|810.99|801.89|810.97|801.87|811.05|801.95|810.73|801.63|9
1655831420000|2022-06-21 17:10:20|811.05|801.95|810.97|801.87|811.05|801.95|810.93|801.83|7
1655831430000|2022-06-21 17:10:30|811.05|801.95|811.59|802.49|811.59|802.49|810.9|801.8|16
1655831440000|2022-06-21 17:10:40|811.6|802.5|812.31|803.21|812.45|803.35|811.55|802.45|17
1655831450000|2022-06-21 17:10:50|812.33|803.23|812.8|803.7|812.8|803.7|812.33|803.23|5
1655831460000|2022-06-21 17:11:00|812.7|803.6|812.35|803.25|812.73|803.63|811.94|802.84|14
1655831470000|2022-06-21 17:11:10|812.4|803.3|812.35|803.25|812.7|803.6|812.2|803.1|8
1655831480000|2022-06-21 17:11:20|811.98|802.88|812.55|803.45|812.55|803.45|811.98|802.88|9
1655831490000|2022-06-21 17:11:30|812.05|802.95|812.05|802.95|812.15|803.05|811.9|802.8|11
1655831500000|2022-06-21 17:11:40|812.12|803.02|811.97|802.87|812.7|803.6|811.97|802.87|12
1655831510000|2022-06-21 17:11:50|811.72|802.62|812|802.9|812.18|803.08|811.72|802.62|11
1655831520000|2022-06-21 17:12:00|812.3|803.2|812.05|802.95|812.7|803.6|811.6|802.5|18
1655831530000|2022-06-21 17:12:10|811.96|802.86|811.9|802.8|812.05|802.95|811.8|802.7|10
1655831540000|2022-06-21 17:12:20|811.92|802.82|811.92|802.82|811.92|802.82|811.7|802.6|16
1655831550000|2022-06-21 17:12:30|811.97|802.87|811.98|802.88|812.05|802.95|811.65|802.55|8
1655831560000|2022-06-21 17:12:40|812.05|802.95|812.05|802.95|812.05|802.95|811.95|802.85|6
1655831570000|2022-06-21 17:12:50|811.9|802.8|812.3|803.2|812.34|803.24|811.7|802.6|13
1655831580000|2022-06-21 17:13:00|812|802.9|811.73|802.63|812.48|803.38|811.63|802.53|13
1655831590000|2022-06-21 17:13:10|811.8|802.7|811.93|802.83|812.25|803.15|811.8|802.7|11
1655831600000|2022-06-21 17:13:20|811.88|802.78|812.64|803.54|812.64|803.54|811.88|802.78|15
1655831610000|2022-06-21 17:13:30|812.35|803.25|812.68|803.58|812.81|803.71|812|802.9|21
1655831620000|2022-06-21 17:13:40|812.73|803.63|812.8|803.7|813.01|803.91|812.7|803.6|20
1655831630000|2022-06-21 17:13:50|812.73|803.63|812.8|803.7|812.8|803.7|812.6|803.5|9
1655831640000|2022-06-21 17:14:00|812.76|803.66|812.69|803.59|812.8|803.7|812.69|803.59|11
1655831650000|2022-06-21 17:14:10|812.79|803.69|812.6|803.5|812.79|803.69|812.35|803.25|12
1655831660000|2022-06-21 17:14:20|812.49|803.39|812.52|803.42|812.9|803.8|812.49|803.39|7
1655831670000|2022-06-21 17:14:30|812.6|803.5|812.7|803.6|812.72|803.62|812.6|803.5|10
1655831680000|2022-06-21 17:14:40|812.88|803.78|812.48|803.38|813.27|804.17|812.48|803.38|21
1655831690000|2022-06-21 17:14:50|812.38|803.28|812.48|803.38|812.48|803.38|812.36|803.26|3
1655831700000|2022-06-21 17:15:00|812.64|803.54|811.9|802.8|812.8|803.7|811.6|802.5|19
1655831710000|2022-06-21 17:15:10|811.92|802.82|812.45|803.35|812.45|803.35|811.68|802.58|21
1655831720000|2022-06-21 17:15:20|812.27|803.17|812.43|803.33|812.43|803.33|811.97|802.87|9
1655831730000|2022-06-21 17:15:30|812.59|803.49|811.92|802.82|812.64|803.54|811.92|802.82|6
1655831740000|2022-06-21 17:15:40|811.99|802.89|811.99|802.89|811.99|802.89|811.99|802.89|1
1655831750000|2022-06-21 17:15:50|812.05|802.95|812|802.9|812.05|802.95|811.98|802.88|5
1655831760000|2022-06-21 17:16:00|811.98|802.88|812.38|803.28|812.72|803.62|811.93|802.83|21
1655831770000|2022-06-21 17:16:10|812.6|803.5|812.45|803.35|812.6|803.5|812.3|803.2|11
1655831780000|2022-06-21 17:16:20|812.41|803.31|812.21|803.11|812.41|803.31|812.21|803.11|4
1655831790000|2022-06-21 17:16:30|812.24|803.14|812.54|803.44|812.63|803.53|812.24|803.14|15
1655831800000|2022-06-21 17:16:40|812.47|803.37|813.15|804.05|813.34|804.24|812.34|803.24|16
1655831810000|2022-06-21 17:16:50|813.2|804.1|813.3|804.2|813.8|804.7|813.15|804.05|11
1655831820000|2022-06-21 17:17:00|813.24|804.14|812.95|803.85|813.24|804.14|812.59|803.49|9
1655831830000|2022-06-21 17:17:10|812.66|803.56|812.94|803.84|813.24|804.14|812.65|803.55|13
1655831840000|2022-06-21 17:17:20|812.93|803.83|812.97|803.87|813.25|804.15|812.9|803.8|7
1655831850000|2022-06-21 17:17:30|812.93|803.83|813.05|803.95|813.15|804.05|812.7|803.6|14
1655831860000|2022-06-21 17:17:40|813|803.9|812.94|803.84|813.35|804.25|812.68|803.58|10
1655831870000|2022-06-21 17:17:50|813.05|803.95|813.05|803.95|813.05|803.95|812.88|803.78|7
1655831890000|2022-06-21 17:18:10|812.6|803.5|812.6|803.5|812.6|803.5|812.51|803.41|3
1655831900000|2022-06-21 17:18:20|812.56|803.46|813.54|804.44|813.54|804.44|812.55|803.45|7
1655831910000|2022-06-21 17:18:30|813.2|804.1|813.11|804.01|813.5|804.4|812.85|803.75|11
1655831920000|2022-06-21 17:18:40|813.16|804.06|813.58|804.48|813.75|804.65|813.16|804.06|5
1655831930000|2022-06-21 17:18:50|813.75|804.65|812.96|803.86|813.85|804.75|812.96|803.86|10
1655831940000|2022-06-21 17:19:00|812.68|803.58|812.38|803.28|812.68|803.58|812.36|803.26|5
1655831950000|2022-06-21 17:19:10|812.49|803.39|811.92|802.82|812.55|803.45|811.78|802.68|6
1655831960000|2022-06-21 17:19:20|811.9|802.8|811.59|802.49|811.9|802.8|811.51|802.41|6
1655831970000|2022-06-21 17:19:30|811.51|802.41|811.55|802.45|811.85|802.75|811.28|802.18|20
1655831980000|2022-06-21 17:19:40|811.62|802.52|811.53|802.43|811.95|802.85|811.53|802.43|10
1655831990000|2022-06-21 17:19:50|811.45|802.35|811.15|802.05|811.45|802.35|810.94|801.84|18
1655832000000|2022-06-21 17:20:00|811.2|802.1|811.4|802.3|811.8|802.7|811.17|802.07|14
1655832010000|2022-06-21 17:20:10|811.5|802.4|811.45|802.35|811.5|802.4|811.4|802.3|8
1655832020000|2022-06-21 17:20:20|811.38|802.28|811.32|802.22|811.38|802.28|810.9|801.8|11
1655832030000|2022-06-21 17:20:30|811.69|802.59|811.2|802.1|811.69|802.59|811.2|802.1|5
1655832040000|2022-06-21 17:20:40|811.06|801.96|810.96|801.86|811.06|801.96|810.69|801.59|12
1655832050000|2022-06-21 17:20:50|810.69|801.59|810.69|801.59|810.69|801.59|810.69|801.59|1
1655832060000|2022-06-21 17:21:00|810.49|801.39|810.8|801.7|811|801.9|810.49|801.39|12
1655832070000|2022-06-21 17:21:10|810.75|801.65|811.3|802.2|811.3|802.2|810.75|801.65|9
1655832080000|2022-06-21 17:21:20|811.35|802.25|811.82|802.72|811.82|802.72|811.05|801.95|18
1655832090000|2022-06-21 17:21:30|811.87|802.77|811.96|802.86|812.14|803.04|811.73|802.63|9
1655832100000|2022-06-21 17:21:40|811.94|802.84|812.05|802.95|812.05|802.95|811.94|802.84|3
1655832110000|2022-06-21 17:21:50|811.96|802.86|812.05|802.95|812.05|802.95|811.94|802.84|4
1655832120000|2022-06-21 17:22:00|811.7|802.6|813.94|804.84|813.94|804.84|811.68|802.58|23
1655832130000|2022-06-21 17:22:10|814|804.9|814.8|805.7|815.7|806.6|814|804.9|28
1655832140000|2022-06-21 17:22:20|814.84|805.74|814.62|805.52|814.97|805.87|814.62|805.52|6
1655832150000|2022-06-21 17:22:30|814.7|805.6|814.49|805.39|814.7|805.6|814.49|805.39|2
1655832160000|2022-06-21 17:22:40|814.51|805.41|814.62|805.52|814.74|805.64|814.34|805.24|10
1655832170000|2022-06-21 17:22:50|814.45|805.35|813.98|804.88|814.71|805.61|813.94|804.84|11
1655832180000|2022-06-21 17:23:00|813.94|804.84|814.09|804.99|814.09|804.99|813.94|804.84|6
1655832190000|2022-06-21 17:23:10|814.39|805.29|813.94|804.84|814.63|805.53|813.94|804.84|7
1655832200000|2022-06-21 17:23:20|814.39|805.29|814.56|805.46|814.71|805.61|813.71|804.61|17
1655832210000|2022-06-21 17:23:30|814.71|805.61|814.39|805.29|814.71|805.61|814.39|805.29|2
1655832220000|2022-06-21 17:23:40|814.09|804.99|814.11|805.01|814.22|805.12|813.95|804.85|9
1655832230000|2022-06-21 17:23:50|814.08|804.98|814.07|804.97|814.7|805.6|814.07|804.97|7
1655832240000|2022-06-21 17:24:00|814.26|805.16|814.52|805.42|814.52|805.42|813.95|804.85|10
1655832250000|2022-06-21 17:24:10|814.39|805.29|814.39|805.29|814.65|805.55|814.01|804.91|9
1655832260000|2022-06-21 17:24:20|813.95|804.85|813.9|804.8|813.95|804.85|813.9|804.8|2
1655832270000|2022-06-21 17:24:30|814.05|804.95|814.05|804.95|814.3|805.2|813.93|804.83|6
1655832280000|2022-06-21 17:24:40|813.85|804.75|814.8|805.7|814.8|805.7|813.85|804.75|9
1655832290000|2022-06-21 17:24:50|814.5|805.4|814.3|805.2|814.5|805.4|814.13|805.03|3
1655832300000|2022-06-21 17:25:00|814.64|805.54|813.9|804.8|814.64|805.54|813.83|804.73|10
1655832310000|2022-06-21 17:25:10|813.8|804.7|813.8|804.7|813.85|804.75|813.75|804.65|8
1655832340000|2022-06-21 17:25:40|813.78|804.68|813.78|804.68|813.8|804.7|813.78|804.68|5
1655832350000|2022-06-21 17:25:50|813.8|804.7|814.37|805.27|814.8|805.7|813.8|804.7|14
1655832360000|2022-06-21 17:26:00|814.47|805.37|813.9|804.8|814.5|805.4|813.75|804.65|8
1655832370000|2022-06-21 17:26:10|813.97|804.87|813.65|804.55|814.05|804.95|813.63|804.53|5
1655832380000|2022-06-21 17:26:20|813.63|804.53|813.65|804.55|813.65|804.55|813.53|804.43|16
1655832390000|2022-06-21 17:26:30|813.63|804.53|814.15|805.05|814.15|805.05|813.63|804.53|8
1655832400000|2022-06-21 17:26:40|814.23|805.13|814.4|805.3|814.53|805.43|814.05|804.95|10
1655832410000|2022-06-21 17:26:50|814.8|805.7|814.55|805.45|814.95|805.85|814.02|804.92|13
1655832420000|2022-06-21 17:27:00|814.85|805.75|814.8|805.7|814.85|805.75|814.1|805|8
1655832430000|2022-06-21 17:27:10|814.45|805.35|814.72|805.62|814.9|805.8|814.3|805.2|14
1655832440000|2022-06-21 17:27:20|814.75|805.65|815.15|806.05|815.16|806.06|814.75|805.65|7
1655832450000|2022-06-21 17:27:30|815.1|806|815.35|806.25|815.4|806.3|814.98|805.88|13
1655832460000|2022-06-21 17:27:40|815.6|806.5|815.35|806.25|815.6|806.5|815.09|805.99|4
1655832470000|2022-06-21 17:27:50|815.6|806.5|814.76|805.66|815.6|806.5|814.76|805.66|9
1655832480000|2022-06-21 17:28:00|814.65|805.55|815.04|805.94|815.38|806.28|814.59|805.49|12
1655832490000|2022-06-21 17:28:10|815|805.9|815.39|806.29|815.45|806.35|815|805.9|8
1655832500000|2022-06-21 17:28:20|815.6|806.5|815.28|806.18|815.6|806.5|815.28|806.18|8
1655832510000|2022-06-21 17:28:30|815.45|806.35|815|805.9|815.45|806.35|815|805.9|4
1655832520000|2022-06-21 17:28:40|815.3|806.2|815.25|806.15|815.3|806.2|815.25|806.15|3
1655832530000|2022-06-21 17:28:50|815.2|806.1|815.05|805.95|815.25|806.15|815.05|805.95|5
1655832540000|2022-06-21 17:29:00|814.92|805.82|814.7|805.6|814.98|805.88|814.7|805.6|7
1655832550000|2022-06-21 17:29:10|814.75|805.65|815.1|806|815.15|806.05|814.75|805.65|7
1655832560000|2022-06-21 17:29:20|814.65|805.55|814.59|805.49|814.65|805.55|814.5|805.4|5
1655832570000|2022-06-21 17:29:30|814.54|805.44|814.6|805.5|814.8|805.7|814.54|805.44|8
1655832580000|2022-06-21 17:29:40|814.62|805.52|814.33|805.23|814.67|805.57|814.26|805.16|11
1655832590000|2022-06-21 17:29:50|814.25|805.15|813.8|804.7|814.7|805.6|813.8|804.7|5
1655832600000|2022-06-21 17:30:00|813.85|804.75|815.89|806.79|815.89|806.79|813.85|804.75|30
1655832610000|2022-06-21 17:30:10|815.96|806.86|816.01|806.91|816.22|807.12|815.71|806.61|26
1655832620000|2022-06-21 17:30:20|815.88|806.78|815.82|806.72|816.02|806.92|815.82|806.72|11
1655832630000|2022-06-21 17:30:30|816|806.9|816.36|807.26|816.57|807.47|816|806.9|12
1655832640000|2022-06-21 17:30:40|816.32|807.22|816.59|807.49|816.75|807.65|816.3|807.2|8
1655832650000|2022-06-21 17:30:50|816.54|807.44|816.74|807.64|816.9|807.8|816.54|807.44|12
1655832660000|2022-06-21 17:31:00|816.75|807.65|816.63|807.53|817.03|807.93|816.63|807.53|18
1655832670000|2022-06-21 17:31:10|816.6|807.5|816.4|807.3|816.6|807.5|816.4|807.3|5
1655832680000|2022-06-21 17:31:20|816.41|807.31|815.94|806.84|816.8|807.7|815.94|806.84|15
1655832690000|2022-06-21 17:31:30|815.98|806.88|816.38|807.28|816.38|807.28|815.82|806.72|10
1655832700000|2022-06-21 17:31:40|816.16|807.06|815.88|806.78|816.8|807.7|815.56|806.46|16
1655832710000|2022-06-21 17:31:50|815.86|806.76|814.36|805.26|816.05|806.95|814.01|804.91|26
1655832720000|2022-06-21 17:32:00|814.01|804.91|813.91|804.81|814.05|804.95|813.7|804.6|21
1655832730000|2022-06-21 17:32:10|813.76|804.66|812.48|803.38|814.05|804.95|812.48|803.38|24
1655832740000|2022-06-21 17:32:20|812.39|803.29|812.05|802.95|812.8|803.7|811.92|802.82|12
1655832750000|2022-06-21 17:32:30|811.97|802.87|812.06|802.96|812.1|803|811.6|802.5|18
1655832760000|2022-06-21 17:32:40|811.99|802.89|811.97|802.87|812.05|802.95|811.6|802.5|24
1655832770000|2022-06-21 17:32:50|811.95|802.85|811.96|802.86|812.05|802.95|811.95|802.85|8
1655832780000|2022-06-21 17:33:00|811.91|802.81|811.43|802.33|811.91|802.81|811.31|802.21|11
1655832790000|2022-06-21 17:33:10|811.55|802.45|811.62|802.52|811.62|802.52|811.22|802.12|10
1655832800000|2022-06-21 17:33:20|811.55|802.45|811.67|802.57|811.75|802.65|811.5|802.4|14
1655832810000|2022-06-21 17:33:30|811.77|802.67|812.09|802.99|812.09|802.99|811.73|802.63|15
1655832820000|2022-06-21 17:33:40|812.14|803.04|812.6|803.5|812.64|803.54|812.14|803.04|13
1655832830000|2022-06-21 17:33:50|812.61|803.51|813|803.9|813|803.9|812.59|803.49|14
1655832840000|2022-06-21 17:34:00|812.98|803.88|813.29|804.19|813.29|804.19|812.73|803.63|11
1655832850000|2022-06-21 17:34:10|813.12|804.02|812.67|803.57|813.12|804.02|812.67|803.57|10
1655832860000|2022-06-21 17:34:20|812.53|803.43|812.05|802.95|812.53|803.43|812.02|802.92|8
1655832870000|2022-06-21 17:34:30|811.97|802.87|812.05|802.95|812.05|802.95|811.9|802.8|3
1655832880000|2022-06-21 17:34:40|812.1|803|812.55|803.45|812.55|803.45|811.99|802.89|9
1655832890000|2022-06-21 17:34:50|812.33|803.23|812.52|803.42|812.71|803.61|812.33|803.23|9
1655832900000|2022-06-21 17:35:00|812.55|803.45|812.52|803.42|812.55|803.45|812.36|803.26|5
1655832910000|2022-06-21 17:35:10|812.4|803.3|812.64|803.54|812.67|803.57|812.4|803.3|11
1655832920000|2022-06-21 17:35:20|812.7|803.6|813.05|803.95|813.05|803.95|812.61|803.51|12
1655832930000|2022-06-21 17:35:30|813.04|803.94|813.11|804.01|813.44|804.34|813.04|803.94|6
1655832940000|2022-06-21 17:35:40|813.44|804.34|813.55|804.45|813.55|804.45|813.44|804.34|3
1655832950000|2022-06-21 17:35:50|813.51|804.41|812.94|803.84|813.51|804.41|812.92|803.82|14
1655832960000|2022-06-21 17:36:00|813.05|803.95|813.01|803.91|813.05|803.95|812.85|803.75|6
1655832970000|2022-06-21 17:36:10|813.05|803.95|812.96|803.86|813.58|804.48|812.9|803.8|15
1655832980000|2022-06-21 17:36:20|812.92|803.82|812.7|803.6|812.96|803.86|812.45|803.35|7
1655832990000|2022-06-21 17:36:30|812.64|803.54|811.82|802.72|812.64|803.54|811.76|802.66|12
1655833000000|2022-06-21 17:36:40|811.78|802.68|811.51|802.41|811.82|802.72|811.49|802.39|7
1655833010000|2022-06-21 17:36:50|811.45|802.35|811.46|802.36|811.5|802.4|811.3|802.2|5
1655833020000|2022-06-21 17:37:00|811.45|802.35|810.06|800.96|811.45|802.35|810|800.9|21
1655833030000|2022-06-21 17:37:10|809.97|800.87|809.11|800.01|810.09|800.99|809.11|800.01|18
1655833040000|2022-06-21 17:37:20|809.1|800|808.66|799.56|809.1|800|808.59|799.49|14
1655833050000|2022-06-21 17:37:30|808.36|799.26|808.05|798.95|808.36|799.26|807.65|798.55|16
1655833060000|2022-06-21 17:37:40|808.02|798.92|808.05|798.95|808.62|799.52|807.83|798.73|19
1655833070000|2022-06-21 17:37:50|807.94|798.84|807.94|798.84|808.05|798.95|807.76|798.66|22
1655833080000|2022-06-21 17:38:00|807.85|798.75|807.91|798.81|808.05|798.95|807.85|798.75|18
1655833090000|2022-06-21 17:38:10|807.9|798.8|807.33|798.23|807.96|798.86|807.3|798.2|22
1655833100000|2022-06-21 17:38:20|807.1|798|807.9|798.8|807.98|798.88|807.1|798|29
1655833110000|2022-06-21 17:38:30|807.88|798.78|807.7|798.6|807.9|798.8|807.64|798.54|26
1655833120000|2022-06-21 17:38:40|807.78|798.68|807.77|798.67|807.78|798.68|807.15|798.05|11
1655833130000|2022-06-21 17:38:50|807.76|798.66|807.19|798.09|807.85|798.75|807.18|798.08|15
1655833140000|2022-06-21 17:39:00|807.23|798.13|807.79|798.69|807.91|798.81|807.23|798.13|19
1655833150000|2022-06-21 17:39:10|807.82|798.72|805.94|796.84|807.82|798.72|805.94|796.84|20
1655833160000|2022-06-21 17:39:20|805.93|796.83|804.36|795.26|805.93|796.83|803.92|794.82|28
1655833170000|2022-06-21 17:39:30|804.61|795.51|804.93|795.83|804.93|795.83|804.61|795.51|20
1655833180000|2022-06-21 17:39:40|804.92|795.82|804.78|795.68|805.05|795.95|804.77|795.67|20
1655833190000|2022-06-21 17:39:50|804.79|795.69|804.82|795.72|804.9|795.8|804.57|795.47|22
1655833200000|2022-06-21 17:40:00|804.81|795.71|804.92|795.82|805|795.9|804.47|795.37|27
1655833210000|2022-06-21 17:40:10|804.91|795.81|804.85|795.75|805.05|795.95|804.78|795.68|15
1655833220000|2022-06-21 17:40:20|805|795.9|805.74|796.64|805.74|796.64|805|795.9|19
1655833230000|2022-06-21 17:40:30|805.73|796.63|805.64|796.54|805.85|796.75|805.35|796.25|21
1655833240000|2022-06-21 17:40:40|805.69|796.59|805.59|796.49|805.69|796.59|805.52|796.42|20
1655833250000|2022-06-21 17:40:50|805.6|796.5|805.42|796.32|805.66|796.56|805.22|796.12|19
1655833260000|2022-06-21 17:41:00|805.58|796.48|805.77|796.67|805.77|796.67|805.52|796.42|22
1655833270000|2022-06-21 17:41:10|805.84|796.74|805.86|796.76|805.9|796.8|805.84|796.74|11
1655833280000|2022-06-21 17:41:20|805.95|796.85|805.87|796.77|805.95|796.85|805.61|796.51|20
1655833290000|2022-06-21 17:41:30|805.88|796.78|806.03|796.93|806.03|796.93|805.81|796.71|18
1655833300000|2022-06-21 17:41:40|806.08|796.98|807.25|798.15|807.25|798.15|806.08|796.98|29
1655833310000|2022-06-21 17:41:50|807.16|798.06|806.9|797.8|807.16|798.06|806.37|797.27|15
1655833320000|2022-06-21 17:42:00|806.89|797.79|807.06|797.96|807.16|798.06|806.7|797.6|24
1655833330000|2022-06-21 17:42:10|806.96|797.86|807.26|798.16|807.26|798.16|806.96|797.86|10
1655833340000|2022-06-21 17:42:20|807.28|798.18|806.98|797.88|807.28|798.18|806.98|797.88|8
1655833350000|2022-06-21 17:42:30|807.03|797.93|807.14|798.04|807.4|798.3|807.01|797.91|14
1655833360000|2022-06-21 17:42:40|807.32|798.22|807.44|798.34|807.44|798.34|807.32|798.22|4
1655833370000|2022-06-21 17:42:50|807.41|798.31|807.59|798.49|807.62|798.52|807.41|798.31|16
1655833380000|2022-06-21 17:43:00|807.6|798.5|805.94|796.84|807.72|798.62|805.94|796.84|17
1655833390000|2022-06-21 17:43:10|806|796.9|805.94|796.84|806.09|796.99|805.61|796.51|10
1655833400000|2022-06-21 17:43:20|806.07|796.97|805.94|796.84|806.57|797.47|805.94|796.84|10
1655833410000|2022-06-21 17:43:30|805.98|796.88|805.88|796.78|805.98|796.88|805.65|796.55|16
1655833420000|2022-06-21 17:43:40|805.84|796.74|806.03|796.93|806.03|796.93|805.78|796.68|10
1655833430000|2022-06-21 17:43:50|806.2|797.1|806.48|797.38|806.48|797.38|806.14|797.04|8
1655833440000|2022-06-21 17:44:00|806.15|797.05|806.05|796.95|806.62|797.52|805.98|796.88|16
1655833450000|2022-06-21 17:44:10|806.48|797.38|806.04|796.94|806.48|797.38|805.98|796.88|9
1655833460000|2022-06-21 17:44:20|806.06|796.96|805.98|796.88|806.06|796.96|805.98|796.88|2
1655833470000|2022-06-21 17:44:30|805.97|796.87|805.97|796.87|805.97|796.87|805.97|796.87|1
1655833480000|2022-06-21 17:44:40|805.83|796.73|805.81|796.71|805.83|796.73|805.81|796.71|2
1655833490000|2022-06-21 17:44:50|805.83|796.73|805.98|796.88|806.05|796.95|805.83|796.73|6
1655833500000|2022-06-21 17:45:00|805.93|796.83|806.32|797.22|806.58|797.48|805.65|796.55|23
1655833510000|2022-06-21 17:45:10|805.95|796.85|805.77|796.67|806.03|796.93|805.74|796.64|9
1655833520000|2022-06-21 17:45:20|805.74|796.64|805.77|796.67|805.77|796.67|805.74|796.64|8
1655833530000|2022-06-21 17:45:30|805.69|796.59|805.66|796.56|805.77|796.67|805.57|796.47|6
1655833540000|2022-06-21 17:45:40|805.68|796.58|805.73|796.63|805.81|796.71|805.59|796.49|6
1655833550000|2022-06-21 17:45:50|805.59|796.49|804.9|795.8|805.7|796.6|804.87|795.77|17
1655833560000|2022-06-21 17:46:00|804.89|795.79|804.54|795.44|804.89|795.79|804.03|794.93|17
1655833570000|2022-06-21 17:46:10|804.55|795.45|805|795.9|805.41|796.31|804.55|795.45|17
1655833580000|2022-06-21 17:46:20|805.01|795.91|804.62|795.52|805.05|795.95|804.62|795.52|12
1655833590000|2022-06-21 17:46:30|804.69|795.59|804.94|795.84|804.94|795.84|804.66|795.56|8
1655833600000|2022-06-21 17:46:40|804.93|795.83|805.12|796.02|805.19|796.09|804.93|795.83|11
1655833610000|2022-06-21 17:46:50|805.24|796.14|805.4|796.3|805.4|796.3|805.07|795.97|17
1655833620000|2022-06-21 17:47:00|805.42|796.32|805.5|796.4|805.5|796.4|805.35|796.25|8
1655833630000|2022-06-21 17:47:10|805.75|796.65|805.66|796.56|805.84|796.74|805.46|796.36|18
1655833640000|2022-06-21 17:47:20|805.53|796.43|805.42|796.32|805.75|796.65|805.41|796.31|7
1655833650000|2022-06-21 17:47:30|805.6|796.5|805.73|796.63|805.89|796.79|805.54|796.44|10
1655833660000|2022-06-21 17:47:40|805.75|796.65|805.79|796.69|805.92|796.82|805.75|796.65|3
1655833670000|2022-06-21 17:47:50|805.77|796.67|805.6|796.5|805.79|796.69|805.6|796.5|7
1655833680000|2022-06-21 17:48:00|805.24|796.14|804.95|795.85|805.63|796.53|804.83|795.73|10
1655833690000|2022-06-21 17:48:10|804.98|795.88|804.88|795.78|805.38|796.28|804.88|795.78|13
1655833700000|2022-06-21 17:48:20|804.94|795.84|804.88|795.78|804.94|795.84|804.82|795.72|9
1655833710000|2022-06-21 17:48:30|804.66|795.56|804.6|795.5|804.85|795.75|804.49|795.39|8
1655833720000|2022-06-21 17:48:40|804.7|795.6|804.58|795.48|804.95|795.85|804.58|795.48|5
1655833730000|2022-06-21 17:48:50|804.53|795.43|804.53|795.43|804.53|795.43|804.38|795.28|7
1655833740000|2022-06-21 17:49:00|804.6|795.5|804.62|795.52|804.9|795.8|804.6|795.5|6
1655833750000|2022-06-21 17:49:10|804.9|795.8|804.53|795.43|804.9|795.8|804.53|795.43|6
1655833760000|2022-06-21 17:49:20|804.52|795.42|804.62|795.52|804.62|795.52|804.52|795.42|2
1655833770000|2022-06-21 17:49:30|804.74|795.64|804.57|795.47|804.74|795.64|804.49|795.39|5
1655833780000|2022-06-21 17:49:40|804.58|795.48|806.05|796.95|806.81|797.71|804.58|795.48|26
1655833790000|2022-06-21 17:49:50|805.91|796.81|806.03|796.93|806.35|797.25|805.8|796.7|18
1655833800000|2022-06-21 17:50:00|806.06|796.96|806.35|797.25|806.7|797.6|806.06|796.96|20
1655833810000|2022-06-21 17:50:10|806.4|797.3|807|797.9|807|797.9|806.3|797.2|22
1655833820000|2022-06-21 17:50:20|806.95|797.85|806.97|797.87|806.98|797.88|806.87|797.77|10
1655833830000|2022-06-21 17:50:30|806.98|797.88|806.62|797.52|807.43|798.33|806.62|797.52|13
1655833840000|2022-06-21 17:50:40|806.67|797.57|806.78|797.68|806.88|797.78|806.67|797.57|9
1655833850000|2022-06-21 17:50:50|806.66|797.56|806.85|797.75|806.93|797.83|806.66|797.56|15
1655833860000|2022-06-21 17:51:00|806.97|797.87|806.55|797.45|806.97|797.87|806.46|797.36|10
1655833870000|2022-06-21 17:51:10|806.64|797.54|806.55|797.45|806.65|797.55|806.46|797.36|5
1655833880000|2022-06-21 17:51:20|806.54|797.44|805.85|796.75|806.54|797.44|805.85|796.75|15
1655833890000|2022-06-21 17:51:30|806.07|796.97|805.99|796.89|806.7|797.6|805.88|796.78|18
1655833900000|2022-06-21 17:51:40|805.9|796.8|806.05|796.95|806.05|796.95|805.88|796.78|6
1655833910000|2022-06-21 17:51:50|806.1|797|806.1|797|806.15|797.05|806.1|797|3
1655833920000|2022-06-21 17:52:00|805.85|796.75|806.55|797.45|806.75|797.65|805.8|796.7|19
1655833930000|2022-06-21 17:52:10|806.46|797.36|806.65|797.55|806.73|797.63|806.46|797.36|12
1655833940000|2022-06-21 17:52:20|806.63|797.53|806.78|797.68|806.83|797.73|806.63|797.53|14
1655833950000|2022-06-21 17:52:30|806.76|797.66|806.39|797.29|806.77|797.67|806.24|797.14|16
1655833960000|2022-06-21 17:52:40|806.49|797.39|806.01|796.91|806.49|797.39|805.69|796.59|19
1655833970000|2022-06-21 17:52:50|806|796.9|805.82|796.72|806.05|796.95|805.72|796.62|18
1655833980000|2022-06-21 17:53:00|805.81|796.71|805.71|796.61|805.87|796.77|805.7|796.6|17
1655833990000|2022-06-21 17:53:10|805.7|796.6|805.38|796.28|805.8|796.7|805.35|796.25|23
1655834000000|2022-06-21 17:53:20|805.37|796.27|805.01|795.91|805.46|796.36|804.9|795.8|16
1655834010000|2022-06-21 17:53:30|805.05|795.95|804.77|795.67|805.05|795.95|804.77|795.67|17
1655834020000|2022-06-21 17:53:40|804.8|795.7|804.76|795.66|804.8|795.7|804.75|795.65|5
1655834030000|2022-06-21 17:53:50|804.75|795.65|805.5|796.4|805.54|796.44|804.71|795.61|17
1655834040000|2022-06-21 17:54:00|805.8|796.7|805.42|796.32|805.8|796.7|805.15|796.05|15
1655834050000|2022-06-21 17:54:10|805.49|796.39|805.5|796.4|805.55|796.45|805.07|795.97|20
1655834060000|2022-06-21 17:54:20|805.4|796.3|805.55|796.45|805.56|796.46|805.4|796.3|12
1655834070000|2022-06-21 17:54:30|805.66|796.56|805.72|796.62|805.87|796.77|805.59|796.49|18
1655834080000|2022-06-21 17:54:40|805.7|796.6|805.73|796.63|805.77|796.67|805.66|796.56|20
1655834090000|2022-06-21 17:54:50|805.83|796.73|805.54|796.44|805.87|796.77|805.54|796.44|14
1655834100000|2022-06-21 17:55:00|805.44|796.34|804.97|795.87|805.72|796.62|804.64|795.54|14
1655834110000|2022-06-21 17:55:10|804.85|795.75|804.05|794.95|804.85|795.75|803.94|794.84|13
1655834120000|2022-06-21 17:55:20|804.08|794.98|804.18|795.08|804.45|795.35|803.8|794.7|13
1655834130000|2022-06-21 17:55:30|804.75|795.65|804.68|795.58|804.76|795.66|804.44|795.34|17
1655834140000|2022-06-21 17:55:40|804.48|795.38|804.48|795.38|804.68|795.58|804.37|795.27|11
1655834150000|2022-06-21 17:55:50|804.52|795.42|803.98|794.88|804.52|795.42|803.76|794.66|13
1655834160000|2022-06-21 17:56:00|803.88|794.78|804.7|795.6|804.85|795.75|803.75|794.65|17
1655834170000|2022-06-21 17:56:10|804.71|795.61|803.85|794.75|804.85|795.75|803.85|794.75|14
1655834180000|2022-06-21 17:56:20|803.95|794.85|803.76|794.66|804.33|795.23|803.31|794.21|20
1655834190000|2022-06-21 17:56:30|803.46|794.36|803.45|794.35|803.74|794.64|803.38|794.28|9
1655834200000|2022-06-21 17:56:40|803.32|794.22|803.65|794.55|803.8|794.7|803.32|794.22|10
1655834210000|2022-06-21 17:56:50|803.68|794.58|802.42|793.32|803.8|794.7|802.29|793.19|14
1655834220000|2022-06-21 17:57:00|802.22|793.12|802.56|793.46|802.56|793.46|802.22|793.12|19
1655834230000|2022-06-21 17:57:10|802.55|793.45|802.65|793.55|802.79|793.69|802.19|793.09|24
1655834240000|2022-06-21 17:57:20|802.64|793.54|802.64|793.54|802.76|793.66|802.59|793.49|24
1655834250000|2022-06-21 17:57:30|802.63|793.53|802.68|793.58|802.7|793.6|802.6|793.5|8
1655834260000|2022-06-21 17:57:40|802.7|793.6|803.28|794.18|803.33|794.23|802.68|793.58|15
1655834270000|2022-06-21 17:57:50|803.33|794.23|803.33|794.23|803.33|794.23|803.33|794.23|1
1655834280000|2022-06-21 17:58:00|803.44|794.34|803.03|793.93|803.63|794.53|803.02|793.92|14
1655834290000|2022-06-21 17:58:10|803.02|793.92|802.76|793.66|803.02|793.92|802.76|793.66|23
1655834300000|2022-06-21 17:58:20|802.75|793.65|802.72|793.62|802.75|793.65|802.53|793.43|13
1655834310000|2022-06-21 17:58:30|802.71|793.61|802.77|793.67|802.9|793.8|802.7|793.6|6
1655834320000|2022-06-21 17:58:40|802.69|793.59|802.53|793.43|802.69|793.59|802.07|792.97|19
1655834330000|2022-06-21 17:58:50|802.67|793.57|802.71|793.61|802.74|793.64|802.53|793.43|16
1655834340000|2022-06-21 17:59:00|802.7|793.6|802.7|793.6|802.75|793.65|802.68|793.58|7
1655834350000|2022-06-21 17:59:10|802.71|793.61|802.71|793.61|802.79|793.69|802.64|793.54|15
1655834360000|2022-06-21 17:59:20|802.7|793.6|802.7|793.6|802.7|793.6|802.55|793.45|8
1655834370000|2022-06-21 17:59:30|802.8|793.7|802.73|793.63|802.85|793.75|802.7|793.6|10
1655834380000|2022-06-21 17:59:40|802.8|793.7|802.73|793.63|802.8|793.7|802.65|793.55|14
1655834390000|2022-06-21 17:59:50|802.8|793.7|802.83|793.73|802.85|793.75|802.8|793.7|4
1655834400000|2022-06-21 18:00:00|802.82|793.72|802.74|793.64|802.82|793.72|802.74|793.64|16
1655834410000|2022-06-21 18:00:10|802.8|793.7|802.73|793.63|802.8|793.7|802.73|793.63|8
1655834420000|2022-06-21 18:00:20|802.66|793.56|802.78|793.68|802.87|793.77|802.66|793.56|20
1655834430000|2022-06-21 18:00:30|802.79|793.69|803.13|794.03|803.13|794.03|802.76|793.66|16
1655834440000|2022-06-21 18:00:40|803.12|794.02|803.23|794.13|803.23|794.13|802.9|793.8|11
1655834450000|2022-06-21 18:00:50|803.34|794.24|803.68|794.58|803.68|794.58|803.04|793.94|20
1655834460000|2022-06-21 18:01:00|803.67|794.57|803.06|793.96|803.82|794.72|803.04|793.94|18
1655834470000|2022-06-21 18:01:10|803|793.9|801.14|792.04|803|793.9|801|791.9|20
1655834480000|2022-06-21 18:01:20|801.1|792|800.79|791.69|801.1|792|800|790.9|26
1655834490000|2022-06-21 18:01:30|800.81|791.71|800.1|791|801.55|792.45|800.1|791|26
1655834500000|2022-06-21 18:01:40|800.05|790.95|800.04|790.94|800.43|791.33|799.85|790.75|16
1655834510000|2022-06-21 18:01:50|800.05|790.95|800.88|791.78|800.88|791.78|800.04|790.94|13
1655834520000|2022-06-21 18:02:00|800.91|791.81|800.88|791.78|800.91|791.81|800.73|791.63|9
1655834530000|2022-06-21 18:02:10|800.86|791.76|800.88|791.78|800.88|791.78|800.62|791.52|22
1655834540000|2022-06-21 18:02:20|800.73|791.63|800.04|790.94|800.73|791.63|800.03|790.93|19
1655834550000|2022-06-21 18:02:30|800.02|790.92|800.1|791|800.76|791.66|800.02|790.92|23
1655834560000|2022-06-21 18:02:40|800.11|791.01|800.81|791.71|800.88|791.78|800.08|790.98|25
1655834570000|2022-06-21 18:02:50|800.8|791.7|800.05|790.95|800.88|791.78|800.05|790.95|21
1655834580000|2022-06-21 18:03:00|800.08|790.98|800.78|791.68|800.82|791.72|800.08|790.98|13
1655834590000|2022-06-21 18:03:10|800.77|791.67|800.77|791.67|800.83|791.73|800.4|791.3|20
1655834600000|2022-06-21 18:03:20|800.76|791.66|800.46|791.36|800.76|791.66|800.46|791.36|17
1655834610000|2022-06-21 18:03:30|800.49|791.39|800.17|791.07|800.78|791.68|800.17|791.07|18
1655834620000|2022-06-21 18:03:40|800.22|791.12|800.27|791.17|800.27|791.17|800.05|790.95|12
1655834630000|2022-06-21 18:03:50|800.67|791.57|800.11|791.01|800.82|791.72|800.11|791.01|15
1655834640000|2022-06-21 18:04:00|800.16|791.06|801.13|792.03|801.14|792.04|800.16|791.06|25
1655834650000|2022-06-21 18:04:10|801.09|791.99|801.05|791.95|801.57|792.47|800.97|791.87|18
1655834660000|2022-06-21 18:04:20|801.71|792.61|801.09|791.99|801.71|792.61|800.97|791.87|10
1655834670000|2022-06-21 18:04:30|801.15|792.05|800.97|791.87|801.15|792.05|800.97|791.87|9
1655834680000|2022-06-21 18:04:40|800.98|791.88|801.16|792.06|801.22|792.12|800.9|791.8|13
1655834690000|2022-06-21 18:04:50|801.63|792.53|801.03|791.93|801.63|792.53|801.03|791.93|8
1655834700000|2022-06-21 18:05:00|801.02|791.92|801.05|791.95|801.26|792.16|800.94|791.84|14
1655834710000|2022-06-21 18:05:10|801.1|792|801.04|791.94|801.3|792.2|801.04|791.94|17
1655834720000|2022-06-21 18:05:20|801.03|791.93|801.34|792.24|801.51|792.41|801.02|791.92|10
1655834730000|2022-06-21 18:05:30|801.33|792.23|801.07|791.97|801.7|792.6|800.96|791.86|19
1655834740000|2022-06-21 18:05:40|800.97|791.87|800.86|791.76|800.99|791.89|800.76|791.66|22
1655834750000|2022-06-21 18:05:50|800.85|791.75|800.09|790.99|800.85|791.75|800.09|790.99|24
1655834760000|2022-06-21 18:06:00|800.08|790.98|800.82|791.72|800.82|791.72|800.07|790.97|15
1655834770000|2022-06-21 18:06:10|800.73|791.63|800.8|791.7|800.92|791.82|800.41|791.31|26
1655834780000|2022-06-21 18:06:20|800.79|791.69|800.75|791.65|800.89|791.79|800.62|791.52|19
1655834790000|2022-06-21 18:06:30|800.77|791.67|800.83|791.73|800.91|791.81|800.48|791.38|26
1655834800000|2022-06-21 18:06:40|800.82|791.72|800.07|790.97|800.82|791.72|800.05|790.95|15
1655834810000|2022-06-21 18:06:50|800.06|790.96|799.9|790.8|800.06|790.96|799.86|790.76|14
1655834820000|2022-06-21 18:07:00|799.89|790.79|799.75|790.65|799.89|790.79|799.15|790.05|20
1655834830000|2022-06-21 18:07:10|799.68|790.58|799.71|790.61|799.85|790.75|799.16|790.06|22
1655834840000|2022-06-21 18:07:20|799.7|790.6|799.68|790.58|799.7|790.6|799.11|790.01|7
1655834850000|2022-06-21 18:07:30|799.86|790.76|800.69|791.59|800.69|791.59|799.79|790.69|15
1655834860000|2022-06-21 18:07:40|800.85|791.75|800.69|791.59|800.85|791.75|800.49|791.39|25
1655834870000|2022-06-21 18:07:50|800.7|791.6|800.69|791.59|800.81|791.71|800.69|791.59|18
1655834880000|2022-06-21 18:08:00|800.59|791.49|800.63|791.53|800.84|791.74|800.32|791.22|25
1655834890000|2022-06-21 18:08:10|800.71|791.61|800.69|791.59|800.77|791.67|800.47|791.37|23
1655834900000|2022-06-21 18:08:20|800.54|791.44|800.02|790.92|800.72|791.62|799.98|790.88|16
1655834910000|2022-06-21 18:08:30|800.01|790.91|799.74|790.64|800.01|790.91|799.73|790.63|22
1655834920000|2022-06-21 18:08:40|799.73|790.63|799.6|790.5|799.73|790.63|799.6|790.5|15
1655834930000|2022-06-21 18:08:50|799.58|790.48|799.42|790.32|799.65|790.55|799.05|789.95|15
1655834940000|2022-06-21 18:09:00|799.57|790.47|800.76|791.66|800.81|791.71|799.51|790.41|26
1655834950000|2022-06-21 18:09:10|800.75|791.65|800.67|791.57|800.9|791.8|800.57|791.47|17
1655834960000|2022-06-21 18:09:20|800.68|791.58|800.7|791.6|800.72|791.62|800.48|791.38|23
1655834970000|2022-06-21 18:09:30|800.69|791.59|800.48|791.38|800.7|791.6|800.35|791.25|10
1655834980000|2022-06-21 18:09:40|800.65|791.55|800.7|791.6|800.82|791.72|800.65|791.55|12
1655834990000|2022-06-21 18:09:50|800.69|791.59|800.64|791.54|800.72|791.62|800.51|791.41|17
1655835000000|2022-06-21 18:10:00|800.46|791.36|800.77|791.67|800.8|791.7|800.46|791.36|17
1655835010000|2022-06-21 18:10:10|800.76|791.66|800.88|791.78|800.92|791.82|800.73|791.63|11
1655835020000|2022-06-21 18:10:20|800.87|791.77|800.72|791.62|800.87|791.77|800.72|791.62|19
1655835030000|2022-06-21 18:10:30|800.71|791.61|800.66|791.56|800.84|791.74|800.43|791.33|16
1655835040000|2022-06-21 18:10:40|800.69|791.59|800.58|791.48|800.76|791.66|800.58|791.48|7
1655835050000|2022-06-21 18:10:50|800.66|791.56|801.09|791.99|801.09|791.99|800.58|791.48|14
1655835060000|2022-06-21 18:11:00|801.14|792.04|801.22|792.12|801.33|792.23|800.97|791.87|16
1655835070000|2022-06-21 18:11:10|801.14|792.04|800.98|791.88|801.15|792.05|800.98|791.88|12
1655835080000|2022-06-21 18:11:20|800.93|791.83|800.1|791|800.93|791.83|800.05|790.95|17
1655835090000|2022-06-21 18:11:30|800.09|790.99|800.69|791.59|800.76|791.66|800.06|790.96|16
1655835100000|2022-06-21 18:11:40|800.68|791.58|800.53|791.43|800.68|791.58|800.1|791|22
1655835110000|2022-06-21 18:11:50|800.73|791.63|800.13|791.03|800.73|791.63|800.13|791.03|16
1655835120000|2022-06-21 18:12:00|800.12|791.02|800.68|791.58|800.8|791.7|800.07|790.97|13
1655835130000|2022-06-21 18:12:10|800.67|791.57|800.81|791.71|800.86|791.76|800.17|791.07|20
1655835140000|2022-06-21 18:12:20|800.64|791.54|800.63|791.53|800.78|791.68|800.63|791.53|14
1655835150000|2022-06-21 18:12:30|800.73|791.63|800.84|791.74|801.03|791.93|800.73|791.63|21
1655835160000|2022-06-21 18:12:40|800.83|791.73|800.83|791.73|800.87|791.77|800.63|791.53|20
1655835170000|2022-06-21 18:12:50|800.8|791.7|800.25|791.15|800.83|791.73|800.25|791.15|20
1655835180000|2022-06-21 18:13:00|800.24|791.14|800.67|791.57|800.8|791.7|800.24|791.14|16
1655835190000|2022-06-21 18:13:10|800.6|791.5|800.65|791.55|800.79|791.69|800.49|791.39|19
1655835200000|2022-06-21 18:13:20|800.61|791.51|800.66|791.56|800.66|791.56|800.44|791.34|16
1655835210000|2022-06-21 18:13:30|800.72|791.62|800.66|791.56|800.72|791.62|800.66|791.56|2
1655835220000|2022-06-21 18:13:40|800.67|791.57|800.05|790.95|800.71|791.61|800.05|790.95|13
1655835230000|2022-06-21 18:13:50|800.08|790.98|800.05|790.95|800.08|790.98|799.82|790.72|9
1655835240000|2022-06-21 18:14:00|799.6|790.5|800.34|791.24|800.37|791.27|799.6|790.5|9
1655835250000|2022-06-21 18:14:10|800.33|791.23|800.09|790.99|800.33|791.23|800.09|790.99|21
1655835260000|2022-06-21 18:14:20|800.08|790.98|799.97|790.87|800.08|790.98|799.92|790.82|12
1655835270000|2022-06-21 18:14:30|800.01|790.91|800.22|791.12|800.24|791.14|799.94|790.84|20
1655835280000|2022-06-21 18:14:40|800.15|791.05|800.03|790.93|800.16|791.06|800|790.9|9
1655835290000|2022-06-21 18:14:50|800.05|790.95|800.19|791.09|800.29|791.19|799.98|790.88|19
1655835300000|2022-06-21 18:15:00|800.18|791.08|801.38|792.28|801.38|792.28|800.16|791.06|23
1655835310000|2022-06-21 18:15:10|801.37|792.27|801.05|791.95|801.65|792.55|800.97|791.87|25
1655835320000|2022-06-21 18:15:20|801.03|791.93|800.04|790.94|801.03|791.93|800.04|790.94|20
1655835330000|2022-06-21 18:15:30|800.08|790.98|800.03|790.93|800.25|791.15|800.03|790.93|16
1655835340000|2022-06-21 18:15:40|800.05|790.95|800.06|790.96|800.07|790.97|799.92|790.82|5
1655835350000|2022-06-21 18:15:50|799.98|790.88|800.04|790.94|800.4|791.3|799.94|790.84|24
1655835360000|2022-06-21 18:16:00|800.05|790.95|800.05|790.95|800.05|790.95|799.97|790.87|3
1655835370000|2022-06-21 18:16:10|800.07|790.97|800.05|790.95|800.86|791.76|800.03|790.93|13
1655835380000|2022-06-21 18:16:20|800.04|790.94|800.02|790.92|800.05|790.95|799.97|790.87|12
1655835390000|2022-06-21 18:16:30|800.03|790.93|800.89|791.79|800.89|791.79|800.01|790.91|19
1655835400000|2022-06-21 18:16:40|800.88|791.78|800.77|791.67|800.95|791.85|800.75|791.65|18
1655835410000|2022-06-21 18:16:50|800.78|791.68|800.9|791.8|800.96|791.86|800.78|791.68|9
1655835420000|2022-06-21 18:17:00|800.86|791.76|800.94|791.84|800.94|791.84|800.86|791.76|8
1655835430000|2022-06-21 18:17:10|800.93|791.83|800.85|791.75|801|791.9|800.79|791.69|18
1655835440000|2022-06-21 18:17:20|800.84|791.74|800.82|791.72|800.9|791.8|800.74|791.64|8
1655835450000|2022-06-21 18:17:30|800.81|791.71|801.23|792.13|801.28|792.18|800.75|791.65|14
1655835460000|2022-06-21 18:17:40|801.22|792.12|801.72|792.62|801.74|792.64|801.22|792.12|29
1655835470000|2022-06-21 18:17:50|801.74|792.64|802.05|792.95|802.27|793.17|801.7|792.6|20
1655835480000|2022-06-21 18:18:00|802.01|792.91|802.01|792.91|802.01|792.91|802.01|792.91|1
1655835490000|2022-06-21 18:18:10|801.91|792.81|801.79|792.69|801.91|792.81|801.75|792.65|16
1655835500000|2022-06-21 18:18:20|801.85|792.75|801.82|792.72|801.85|792.75|801.77|792.67|9
1655835510000|2022-06-21 18:18:30|801.76|792.66|800.94|791.84|801.76|792.66|800.94|791.84|27
1655835520000|2022-06-21 18:18:40|800.91|791.81|800.47|791.37|800.97|791.87|800.47|791.37|24
1655835530000|2022-06-21 18:18:50|800.46|791.36|800.1|791|800.46|791.36|800.05|790.95|7
1655835540000|2022-06-21 18:19:00|800.03|790.93|800.88|791.78|800.9|791.8|800.02|790.92|22
1655835550000|2022-06-21 18:19:10|800.87|791.77|800.47|791.37|800.87|791.77|800.46|791.36|17
1655835560000|2022-06-21 18:19:20|800.46|791.36|800.46|791.36|800.5|791.4|800.4|791.3|8
1655835570000|2022-06-21 18:19:30|800.58|791.48|799.18|790.08|800.58|791.48|799.05|789.95|21
1655835580000|2022-06-21 18:19:40|799.23|790.13|799.01|789.91|799.23|790.13|799.01|789.91|10
1655835590000|2022-06-21 18:19:50|799.05|789.95|798.95|789.85|799.05|789.95|798.95|789.85|17
1655835600000|2022-06-21 18:20:00|798.94|789.84|798.75|789.65|798.94|789.84|798.75|789.65|24
1655835610000|2022-06-21 18:20:10|798.74|789.64|798.84|789.74|798.86|789.76|798.69|789.59|11
1655835620000|2022-06-21 18:20:20|798.83|789.73|798.69|789.59|798.83|789.73|798.69|789.59|12
1655835630000|2022-06-21 18:20:30|798.7|789.6|798.75|789.65|798.82|789.72|798.7|789.6|13
1655835640000|2022-06-21 18:20:40|798.66|789.56|798.83|789.73|798.9|789.8|798.66|789.56|20
1655835650000|2022-06-21 18:20:50|798.82|789.72|799.85|790.75|799.85|790.75|798.82|789.72|21
1655835660000|2022-06-21 18:21:00|799.88|790.78|800.75|791.65|800.86|791.76|799.88|790.78|17
1655835670000|2022-06-21 18:21:10|800.78|791.68|800.91|791.81|800.93|791.83|800.75|791.65|12
1655835680000|2022-06-21 18:21:20|800.9|791.8|801.02|791.92|801.05|791.95|800.85|791.75|17
1655835690000|2022-06-21 18:21:30|800.97|791.87|801.57|792.47|801.61|792.51|800.94|791.84|16
1655835700000|2022-06-21 18:21:40|801.56|792.46|801.71|792.61|801.76|792.66|801.52|792.42|18
1655835710000|2022-06-21 18:21:50|801.76|792.66|801.88|792.78|801.88|792.78|801.76|792.66|4
1655835720000|2022-06-21 18:22:00|801.87|792.77|801.18|792.08|801.88|792.78|801.08|791.98|21
1655835730000|2022-06-21 18:22:10|801.19|792.09|801.84|792.74|801.92|792.82|801.19|792.09|12
1655835740000|2022-06-21 18:22:20|801.85|792.75|801.82|792.72|801.85|792.75|801.82|792.72|4
1655835750000|2022-06-21 18:22:30|801.76|792.66|801.91|792.81|801.92|792.82|801.75|792.65|7
1655835760000|2022-06-21 18:22:40|801.86|792.76|801.91|792.81|801.91|792.81|801.86|792.76|2
1655835780000|2022-06-21 18:23:00|801.89|792.79|801.87|792.77|801.91|792.81|801.85|792.75|15
1655835790000|2022-06-21 18:23:10|801.86|792.76|801.19|792.09|801.86|792.76|801.19|792.09|19
1655835800000|2022-06-21 18:23:20|801.18|792.08|801.08|791.98|801.18|792.08|801.08|791.98|7
1655835810000|2022-06-21 18:23:30|801.07|791.97|801.01|791.91|801.07|791.97|800.99|791.89|11
1655835820000|2022-06-21 18:23:40|801|791.9|800.98|791.88|801.01|791.91|800.98|791.88|5
1655835830000|2022-06-21 18:23:50|800.99|791.89|801|791.9|801.01|791.91|800.98|791.88|4
1655835840000|2022-06-21 18:24:00|800.99|791.89|800.94|791.84|800.99|791.89|800.94|791.84|7
1655835850000|2022-06-21 18:24:10|800.93|791.83|800.93|791.83|800.93|791.83|800.93|791.83|1
1655835860000|2022-06-21 18:24:20|800.94|791.84|800.89|791.79|800.94|791.84|800.89|791.79|8
1655835870000|2022-06-21 18:24:30|800.88|791.78|800.86|791.76|800.89|791.79|800.85|791.75|13
1655835880000|2022-06-21 18:24:40|800.85|791.75|800.85|791.75|800.85|791.75|800.85|791.75|1
1655835890000|2022-06-21 18:24:50|800.6|791.5|800.06|790.96|800.85|791.75|800.06|790.96|17
1655835900000|2022-06-21 18:25:00|800.05|790.95|800.53|791.43|800.53|791.43|800.01|790.91|8
1655835910000|2022-06-21 18:25:10|800.35|791.25|800.05|790.95|800.71|791.61|800.05|790.95|6
1655835920000|2022-06-21 18:25:20|800.06|790.96|800.14|791.04|800.14|791.04|799.96|790.86|9
1655835930000|2022-06-21 18:25:30|800.17|791.07|800.73|791.63|800.74|791.64|800.17|791.07|12
1655835940000|2022-06-21 18:25:40|800.6|791.5|800.09|790.99|800.78|791.68|800.09|790.99|14
1655835950000|2022-06-21 18:25:50|800.08|790.98|800.75|791.65|800.81|791.71|800.05|790.95|15
1655835960000|2022-06-21 18:26:00|800.74|791.64|800.05|790.95|800.74|791.64|800.05|790.95|13
1655835970000|2022-06-21 18:26:10|800.02|790.92|800.02|790.92|800.05|790.95|799.97|790.87|5
1655835980000|2022-06-21 18:26:20|799.97|790.87|799.85|790.75|800.02|790.92|799.82|790.72|16
1655835990000|2022-06-21 18:26:30|799.84|790.74|799.73|790.63|799.84|790.74|799.73|790.63|12
1655836000000|2022-06-21 18:26:40|799.7|790.6|800.5|791.4|800.83|791.73|799.7|790.6|19
1655836010000|2022-06-21 18:26:50|800.49|791.39|800.2|791.1|800.57|791.47|800.15|791.05|13
1655836020000|2022-06-21 18:27:00|800.19|791.09|800.18|791.08|800.82|791.72|800.16|791.06|15
1655836030000|2022-06-21 18:27:10|800.12|791.02|800.17|791.07|800.22|791.12|800.12|791.02|8
1655836040000|2022-06-21 18:27:20|800.16|791.06|800.14|791.04|800.16|791.06|800.05|790.95|13
1655836050000|2022-06-21 18:27:30|800.18|791.08|800.54|791.44|800.82|791.72|800.1|791|17
1655836060000|2022-06-21 18:27:40|800.59|791.49|800.73|791.63|800.75|791.65|800.59|791.49|4
1655836070000|2022-06-21 18:27:50|800.74|791.64|800.73|791.63|800.78|791.68|800.68|791.58|7
1655836080000|2022-06-21 18:28:00|800.78|791.68|800.94|791.84|800.98|791.88|800.78|791.68|17
1655836090000|2022-06-21 18:28:10|800.93|791.83|800.78|791.68|800.93|791.83|800.69|791.59|17
1655836110000|2022-06-21 18:28:30|800.76|791.66|800.75|791.65|800.82|791.72|800.74|791.64|9
1655836120000|2022-06-21 18:28:40|800.83|791.73|800.94|791.84|801.04|791.94|800.83|791.73|15
1655836130000|2022-06-21 18:28:50|800.93|791.83|800.96|791.86|801.05|791.95|800.9|791.8|15
1655836140000|2022-06-21 18:29:00|801.05|791.95|800.91|791.81|801.05|791.95|800.89|791.79|13
1655836150000|2022-06-21 18:29:10|800.8|791.7|800.95|791.85|800.99|791.89|800.77|791.67|12
1655836160000|2022-06-21 18:29:20|800.94|791.84|801.48|792.38|801.48|792.38|800.91|791.81|13
1655836170000|2022-06-21 18:29:30|801.4|792.3|801.73|792.63|801.73|792.63|801.4|792.3|4
1655836180000|2022-06-21 18:29:40|801.59|792.49|801.86|792.76|801.89|792.79|801.59|792.49|8
1655836190000|2022-06-21 18:29:50|801.81|792.71|802.85|793.75|802.85|793.75|801.81|792.71|24
1655836200000|2022-06-21 18:30:00|802.84|793.74|803.84|794.74|803.84|794.74|802.84|793.74|24
1655836210000|2022-06-21 18:30:10|803.83|794.73|803.73|794.63|803.83|794.73|803.73|794.63|14
1655836220000|2022-06-21 18:30:20|803.58|794.48|803.05|793.95|803.73|794.63|802.99|793.89|7
1655836230000|2022-06-21 18:30:30|802.99|793.89|802.92|793.82|803.05|793.95|802.92|793.82|8
1655836240000|2022-06-21 18:30:40|802.91|793.81|802.75|793.65|802.91|793.81|802.52|793.42|22
1655836250000|2022-06-21 18:30:50|802.74|793.64|802.58|793.48|802.74|793.64|802.44|793.34|9
1655836260000|2022-06-21 18:31:00|802.61|793.51|802.76|793.66|802.78|793.68|802.05|792.95|20
1655836270000|2022-06-21 18:31:10|802.75|793.65|802.57|793.47|802.78|793.68|802.53|793.43|15
1655836280000|2022-06-21 18:31:20|802.58|793.48|802.59|793.49|802.73|793.63|802.58|793.48|5
1655836290000|2022-06-21 18:31:30|802.46|793.36|802.58|793.48|802.72|793.62|802.46|793.36|5
1655836300000|2022-06-21 18:31:40|802.72|793.62|802.61|793.51|802.78|793.68|802.59|793.49|9
1655836310000|2022-06-21 18:31:50|802.73|793.63|802.84|793.74|802.84|793.74|802.73|793.63|4
1655836320000|2022-06-21 18:32:00|802.83|793.73|802.73|793.63|802.83|793.73|802.73|793.63|14
1655836330000|2022-06-21 18:32:10|802.95|793.85|802.73|793.63|802.95|793.85|802.67|793.57|4
1655836340000|2022-06-21 18:32:20|802.88|793.78|802.64|793.54|802.88|793.78|802.64|793.54|15
1655836350000|2022-06-21 18:32:30|802.51|793.41|802.71|793.61|802.77|793.67|802.43|793.33|14
1655836360000|2022-06-21 18:32:40|802.56|793.46|802.71|793.61|802.71|793.61|802.56|793.46|3
1655836370000|2022-06-21 18:32:50|802.73|793.63|802.72|793.62|802.73|793.63|802.71|793.61|4
1655836380000|2022-06-21 18:33:00|802.57|793.47|802.72|793.62|802.72|793.62|802.36|793.26|8
1655836390000|2022-06-21 18:33:10|802.52|793.42|802.02|792.92|802.52|793.42|802.02|792.92|11
1655836400000|2022-06-21 18:33:20|801.96|792.86|801.77|792.67|801.96|792.86|801.71|792.61|22
1655836410000|2022-06-21 18:33:30|801.82|792.72|801.79|792.69|801.82|792.72|801.72|792.62|9
1655836420000|2022-06-21 18:33:40|801.86|792.76|801.76|792.66|801.86|792.76|801.68|792.58|12
1655836430000|2022-06-21 18:33:50|801.83|792.73|801.85|792.75|801.86|792.76|801.71|792.61|15
1655836440000|2022-06-21 18:34:00|801.84|792.74|802.23|793.13|802.3|793.2|801.82|792.72|16
1655836450000|2022-06-21 18:34:10|802.26|793.16|802.26|793.16|802.26|793.16|802.24|793.14|3
1655836460000|2022-06-21 18:34:20|802.34|793.24|802.41|793.31|802.47|793.37|802.34|793.24|11
1655836470000|2022-06-21 18:34:30|802.4|793.3|802|792.9|802.73|793.63|802|792.9|12
1655836480000|2022-06-21 18:34:40|801.99|792.89|802.28|793.18|802.28|793.18|801.92|792.82|17
1655836490000|2022-06-21 18:34:50|802.27|793.17|802.68|793.58|802.68|793.58|802.27|793.17|2
1655836500000|2022-06-21 18:35:00|802.41|793.31|802.05|792.95|802.68|793.58|802|792.9|10
1655836510000|2022-06-21 18:35:10|801.81|792.71|801.9|792.8|801.96|792.86|801.81|792.71|9
1655836520000|2022-06-21 18:35:20|801.89|792.79|801.05|791.95|801.89|792.79|800.89|791.79|11
1655836530000|2022-06-21 18:35:30|801.03|791.93|800.75|791.65|801.03|791.93|800.64|791.54|20
1655836540000|2022-06-21 18:35:40|800.74|791.64|800.82|791.72|800.82|791.72|800.68|791.58|19
1655836550000|2022-06-21 18:35:50|800.74|791.64|800.6|791.5|800.81|791.71|800.59|791.49|8
1655836560000|2022-06-21 18:36:00|800.73|791.63|800.73|791.63|800.81|791.71|800.73|791.63|14
1655836570000|2022-06-21 18:36:10|800.74|791.64|800.69|791.59|800.8|791.7|800.69|791.59|13
1655836580000|2022-06-21 18:36:20|800.68|791.58|800.7|791.6|800.87|791.77|800.59|791.49|20
1655836590000|2022-06-21 18:36:30|800.69|791.59|800.62|791.52|800.7|791.6|800.62|791.52|5
1655836600000|2022-06-21 18:36:40|800.6|791.5|800.73|791.63|800.86|791.76|800.05|790.95|17
1655836610000|2022-06-21 18:36:50|800.53|791.43|800.77|791.67|800.82|791.72|800.51|791.41|13
1655836620000|2022-06-21 18:37:00|800.76|791.66|800.31|791.21|800.76|791.66|800.27|791.17|16
1655836630000|2022-06-21 18:37:10|800.32|791.22|800.18|791.08|800.75|791.65|800.18|791.08|11
1655836640000|2022-06-21 18:37:20|800.31|791.21|800.05|790.95|800.31|791.21|800.05|790.95|8
1655836650000|2022-06-21 18:37:30|800.07|790.97|800.05|790.95|800.07|790.97|800.05|790.95|2
1655836660000|2022-06-21 18:37:40|800.04|790.94|800.05|790.95|800.05|790.95|800.02|790.92|6
1655836680000|2022-06-21 18:38:00|800.11|791.01|800.65|791.55|800.66|791.56|800.05|790.95|20
1655836690000|2022-06-21 18:38:10|800.64|791.54|800.92|791.82|800.93|791.83|800.6|791.5|20
1655836700000|2022-06-21 18:38:20|800.91|791.81|801.77|792.67|801.85|792.75|800.83|791.73|22
1655836710000|2022-06-21 18:38:30|801.76|792.66|801.55|792.45|801.76|792.66|801.29|792.19|12
1655836720000|2022-06-21 18:38:40|801.53|792.43|801.03|791.93|801.53|792.43|800.99|791.89|18
1655836730000|2022-06-21 18:38:50|801.01|791.91|801.01|791.91|801.01|791.91|801.01|791.91|1
1655836740000|2022-06-21 18:39:00|801|791.9|800.92|791.82|801.01|791.91|800.92|791.82|17
1655836750000|2022-06-21 18:39:10|800.91|791.81|800.11|791.01|800.91|791.81|800.1|791|16
1655836760000|2022-06-21 18:39:20|800.1|791|800.76|791.66|800.85|791.75|800.09|790.99|13
1655836770000|2022-06-21 18:39:30|800.71|791.61|800.48|791.38|800.81|791.71|800.39|791.29|26
1655836780000|2022-06-21 18:39:40|800.49|791.39|800.07|790.97|800.75|791.65|800.06|790.96|6
1655836790000|2022-06-21 18:39:50|800.06|790.96|799.7|790.6|800.06|790.96|799.7|790.6|12
1655836800000|2022-06-21 18:40:00|799.78|790.68|798.7|789.6|799.78|790.68|798.7|789.6|15
1655836810000|2022-06-21 18:40:10|798.75|789.65|798.9|789.8|798.99|789.89|798.75|789.65|13
1655836820000|2022-06-21 18:40:20|798.95|789.85|798.9|789.8|798.95|789.85|798.88|789.78|6
1655836830000|2022-06-21 18:40:30|798.89|789.79|799.83|790.73|799.83|790.73|798.85|789.75|22
1655836840000|2022-06-21 18:40:40|799.82|790.72|799.08|789.98|799.82|790.72|799.04|789.94|14
1655836850000|2022-06-21 18:40:50|799.07|789.97|799.06|789.96|799.07|789.97|799.06|789.96|4
1655836860000|2022-06-21 18:41:00|799.05|789.95|799.15|790.05|799.16|790.06|799.01|789.91|16
1655836870000|2022-06-21 18:41:10|799.17|790.07|799.32|790.22|799.32|790.22|799.16|790.06|5
1655836880000|2022-06-21 18:41:20|799.33|790.23|799.7|790.6|799.7|790.6|799.33|790.23|5
1655836890000|2022-06-21 18:41:30|799.69|790.59|799.74|790.64|799.86|790.76|799.69|790.59|12
1655836900000|2022-06-21 18:41:40|799.73|790.63|799.73|790.63|799.9|790.8|799.61|790.51|23
1655836910000|2022-06-21 18:41:50|799.75|790.65|799.75|790.65|799.75|790.65|799.75|790.65|1
1655836920000|2022-06-21 18:42:00|799.77|790.67|799.83|790.73|799.91|790.81|799.75|790.65|13
1655836930000|2022-06-21 18:42:10|799.73|790.63|799.82|790.72|799.94|790.84|799.73|790.63|16
1655836940000|2022-06-21 18:42:20|799.81|790.71|799.78|790.68|799.82|790.72|799.67|790.57|10
1655836950000|2022-06-21 18:42:30|799.84|790.74|799.96|790.86|799.98|790.88|799.79|790.69|10
1655836960000|2022-06-21 18:42:40|799.95|790.85|799.92|790.82|799.97|790.87|799.89|790.79|10
1655836970000|2022-06-21 18:42:50|799.94|790.84|799.95|790.85|800.02|790.92|799.88|790.78|11
1655836980000|2022-06-21 18:43:00|799.93|790.83|799.6|790.5|799.97|790.87|799.6|790.5|12
1655836990000|2022-06-21 18:43:10|799.71|790.61|799.72|790.62|799.81|790.71|799.71|790.61|7
1655837000000|2022-06-21 18:43:20|799.73|790.63|799.73|790.63|799.73|790.63|799.72|790.62|5
1655837010000|2022-06-21 18:43:30|799.72|790.62|799.65|790.55|799.9|790.8|799.65|790.55|8
1655837020000|2022-06-21 18:43:40|799.74|790.64|799.8|790.7|799.8|790.7|799.69|790.59|8
1655837030000|2022-06-21 18:43:50|799.79|790.69|799.66|790.56|799.79|790.69|799.66|790.56|9
1655837040000|2022-06-21 18:44:00|799.67|790.57|799.62|790.52|799.72|790.62|799.62|790.52|11
1655837050000|2022-06-21 18:44:10|799.63|790.53|799.71|790.61|799.8|790.7|799.52|790.42|9
1655837060000|2022-06-21 18:44:20|799.72|790.62|800.64|791.54|800.86|791.76|799.72|790.62|15
1655837070000|2022-06-21 18:44:30|800.62|791.52|800.73|791.63|800.81|791.71|800.59|791.49|12
1655837090000|2022-06-21 18:44:50|800.63|791.53|800.8|791.7|800.8|791.7|800.47|791.37|7
1655837100000|2022-06-21 18:45:00|800.7|791.6|801.66|792.56|801.66|792.56|800.59|791.49|19
1655837110000|2022-06-21 18:45:10|801.67|792.57|801.04|791.94|801.67|792.57|801.01|791.91|12
1655837120000|2022-06-21 18:45:20|801.03|791.93|800.84|791.74|801.03|791.93|800.84|791.74|12
1655837130000|2022-06-21 18:45:30|800.83|791.73|801.52|792.42|801.64|792.54|800.83|791.73|15
1655837140000|2022-06-21 18:45:40|801.83|792.73|801.09|791.99|801.83|792.73|801.09|791.99|20
1655837150000|2022-06-21 18:45:50|801.08|791.98|800.68|791.58|801.12|792.02|800.68|791.58|16
1655837160000|2022-06-21 18:46:00|800.82|791.72|801.28|792.18|801.29|792.19|800.7|791.6|17
1655837170000|2022-06-21 18:46:10|801.27|792.17|801.74|792.64|801.75|792.65|801.27|792.17|11
1655837180000|2022-06-21 18:46:20|801.73|792.63|801.73|792.63|801.78|792.68|801.42|792.32|24
1655837190000|2022-06-21 18:46:30|801.85|792.75|801.79|792.69|801.85|792.75|801.54|792.44|15
1655837200000|2022-06-21 18:46:40|801.86|792.76|801.79|792.69|801.97|792.87|801.79|792.69|19
1655837210000|2022-06-21 18:46:50|801.78|792.68|801.61|792.51|801.78|792.68|801.46|792.36|18
1655837220000|2022-06-21 18:47:00|801.72|792.62|801.19|792.09|801.73|792.63|801.11|792.01|16
1655837230000|2022-06-21 18:47:10|801.21|792.11|801.09|791.99|801.35|792.25|801.07|791.97|21
1655837240000|2022-06-21 18:47:20|801.22|792.12|801.68|792.58|801.74|792.64|801.22|792.12|7
1655837250000|2022-06-21 18:47:30|801.72|792.62|801.73|792.63|801.87|792.77|801.65|792.55|16
1655837260000|2022-06-21 18:47:40|801.74|792.64|801.75|792.65|801.82|792.72|801.74|792.64|3
1655837270000|2022-06-21 18:47:50|801.82|792.72|801.75|792.65|801.82|792.72|801.75|792.65|2
1655837280000|2022-06-21 18:48:00|801.74|792.64|801.76|792.66|801.76|792.66|801.64|792.54|5
1655837290000|2022-06-21 18:48:10|801.74|792.64|801.96|792.86|801.96|792.86|801.58|792.48|14
1655837300000|2022-06-21 18:48:20|801.93|792.83|801.94|792.84|801.96|792.86|801.91|792.81|7
1655837310000|2022-06-21 18:48:30|801.93|792.83|801.88|792.78|801.93|792.83|801.87|792.77|5
1655837320000|2022-06-21 18:48:40|801.91|792.81|801.88|792.78|801.91|792.81|801.88|792.78|2
1655837330000|2022-06-21 18:48:50|801.85|792.75|801.88|792.78|801.93|792.83|801.83|792.73|6
1655837340000|2022-06-21 18:49:00|801.83|792.73|801.87|792.77|801.87|792.77|801.8|792.7|10
1655837350000|2022-06-21 18:49:10|801.86|792.76|801.86|792.76|801.86|792.76|801.83|792.73|3
1655837360000|2022-06-21 18:49:20|801.88|792.78|801.14|792.04|801.88|792.78|801.14|792.04|15
1655837370000|2022-06-21 18:49:30|801.2|792.1|801.14|792.04|801.2|792.1|801.11|792.01|9
1655837380000|2022-06-21 18:49:40|801.13|792.03|801.63|792.53|801.95|792.85|801.13|792.03|19
1655837390000|2022-06-21 18:49:50|801.64|792.54|801.85|792.75|801.87|792.77|801.44|792.34|18
1655837400000|2022-06-21 18:50:00|801.58|792.48|801.84|792.74|801.85|792.75|801.44|792.34|17
1655837410000|2022-06-21 18:50:10|801.61|792.51|801.87|792.77|801.97|792.87|801.61|792.51|18
1655837420000|2022-06-21 18:50:20|801.86|792.76|801.91|792.81|801.94|792.84|801.85|792.75|9
1655837430000|2022-06-21 18:50:30|801.96|792.86|801.99|792.89|801.99|792.89|801.96|792.86|2
1655837440000|2022-06-21 18:50:40|801.98|792.88|801.73|792.63|801.98|792.88|801.55|792.45|26
1655837450000|2022-06-21 18:50:50|801.87|792.77|801.05|791.95|801.87|792.77|801.01|791.91|18
1655837460000|2022-06-21 18:51:00|801.01|791.91|801.22|792.12|801.66|792.56|801.01|791.91|8
1655837470000|2022-06-21 18:51:10|801.06|791.96|801.06|791.96|801.07|791.97|801.05|791.95|4
1655837480000|2022-06-21 18:51:20|801.05|791.95|801.09|791.99|801.48|792.38|801.05|791.95|15
1655837490000|2022-06-21 18:51:30|801.07|791.97|801.09|791.99|801.11|792.01|801.07|791.97|6
1655837500000|2022-06-21 18:51:40|801.08|791.98|800.86|791.76|801.08|791.98|800.86|791.76|17
1655837510000|2022-06-21 18:51:50|800.85|791.75|800.04|790.94|800.85|791.75|800.03|790.93|9
1655837520000|2022-06-21 18:52:00|800.03|790.93|800|790.9|800.03|790.93|799.97|790.87|6
1655837530000|2022-06-21 18:52:10|799.96|790.86|800.11|791.01|800.11|791.01|799.94|790.84|18
1655837540000|2022-06-21 18:52:20|800.12|791.02|800.16|791.06|800.17|791.07|800.12|791.02|7
1655837550000|2022-06-21 18:52:30|800.15|791.05|800.55|791.45|800.55|791.45|800.14|791.04|8
1655837560000|2022-06-21 18:52:40|800.71|791.61|800.95|791.85|800.95|791.85|800.71|791.61|18
1655837570000|2022-06-21 18:52:50|800.94|791.84|801.02|791.92|801.02|791.92|800.87|791.77|15
1655837580000|2022-06-21 18:53:00|801.03|791.93|800.94|791.84|801.03|791.93|800.89|791.79|14
1655837590000|2022-06-21 18:53:10|800.92|791.82|800.13|791.03|800.97|791.87|800.12|791.02|12
1655837600000|2022-06-21 18:53:20|800.05|790.95|800.04|790.94|800.08|790.98|800.03|790.93|6
1655837610000|2022-06-21 18:53:30|800.03|790.93|799.96|790.86|800.03|790.93|799.92|790.82|17
1655837620000|2022-06-21 18:53:40|799.91|790.81|799.87|790.77|799.97|790.87|799.87|790.77|11
1655837630000|2022-06-21 18:53:50|799.95|790.85|799.87|790.77|799.95|790.85|799.87|790.77|3
1655837640000|2022-06-21 18:54:00|799.89|790.79|799.88|790.78|799.94|790.84|799.88|790.78|12
1655837650000|2022-06-21 18:54:10|799.87|790.77|799.82|790.72|799.95|790.85|799.82|790.72|13
1655837660000|2022-06-21 18:54:20|799.7|790.6|799.52|790.42|799.76|790.66|799.52|790.42|4
1655837670000|2022-06-21 18:54:30|799.2|790.1|798.97|789.87|799.2|790.1|798.97|789.87|14
1655837680000|2022-06-21 18:54:40|798.96|789.86|798.86|789.76|798.97|789.87|798.8|789.7|15
1655837690000|2022-06-21 18:54:50|798.98|789.88|798.88|789.78|798.98|789.88|798.88|789.78|12
1655837700000|2022-06-21 18:55:00|798.9|789.8|798.83|789.73|798.9|789.8|798.82|789.72|10
1655837710000|2022-06-21 18:55:10|798.82|789.72|798.91|789.81|798.95|789.85|798.8|789.7|19
1655837720000|2022-06-21 18:55:20|798.9|789.8|798.94|789.84|798.97|789.87|798.84|789.74|9
1655837730000|2022-06-21 18:55:30|798.93|789.83|798.78|789.68|798.93|789.83|798.78|789.68|6
1655837740000|2022-06-21 18:55:40|798.71|789.61|798.45|789.35|798.71|789.61|798.45|789.35|7
1655837750000|2022-06-21 18:55:50|798.46|789.36|798.75|789.65|798.8|789.7|798.46|789.36|16
1655837760000|2022-06-21 18:56:00|798.59|789.49|798.02|788.92|798.59|789.49|798|788.9|11
1655837770000|2022-06-21 18:56:10|798.05|788.95|797.23|788.13|798.05|788.95|797.23|788.13|17
1655837780000|2022-06-21 18:56:20|797.22|788.12|795.05|785.95|797.22|788.12|795.05|785.95|13
1655837790000|2022-06-21 18:56:30|795|785.9|794.37|785.27|795|785.9|793.97|784.87|18
1655837800000|2022-06-21 18:56:40|794.4|785.3|794.52|785.42|794.52|785.42|794.1|785|13
1655837810000|2022-06-21 18:56:50|794.35|785.25|794.05|784.95|794.84|785.74|794.05|784.95|18
1655837820000|2022-06-21 18:57:00|794.07|784.97|794.05|784.95|794.1|785|793.86|784.76|10
1655837830000|2022-06-21 18:57:10|793.95|784.85|794.02|784.92|794.05|784.95|793.95|784.85|4
1655837840000|2022-06-21 18:57:20|793.97|784.87|793.05|783.95|794|784.9|793.05|783.95|14
1655837850000|2022-06-21 18:57:30|793.55|784.45|793.5|784.4|793.86|784.76|793.06|783.96|16
1655837860000|2022-06-21 18:57:40|793.55|784.45|793.77|784.67|793.91|784.81|793.54|784.44|22
1655837870000|2022-06-21 18:57:50|793.87|784.77|793.85|784.75|793.88|784.78|793.77|784.67|17
1655837880000|2022-06-21 18:58:00|793.77|784.67|793.96|784.86|793.96|784.86|793.77|784.67|8
1655837890000|2022-06-21 18:58:10|794.05|784.95|794.46|785.36|794.48|785.38|794|784.9|19
1655837900000|2022-06-21 18:58:20|794.59|785.49|794.89|785.79|794.9|785.8|794.17|785.07|11
1655837910000|2022-06-21 18:58:30|794.9|785.8|796|786.9|796|786.9|794.75|785.65|25
1655837920000|2022-06-21 18:58:40|795.95|786.85|796.7|787.6|796.9|787.8|795.84|786.74|19
1655837930000|2022-06-21 18:58:50|796.71|787.61|797.05|787.95|797.05|787.95|796.71|787.61|6
1655837940000|2022-06-21 18:59:00|797.04|787.94|797.05|787.95|797.05|787.95|796.97|787.87|5
1655837950000|2022-06-21 18:59:10|797.03|787.93|795.94|786.84|797.05|787.95|795.94|786.84|13
1655837960000|2022-06-21 18:59:20|795.98|786.88|795.89|786.79|795.98|786.88|795.89|786.79|12
1655837970000|2022-06-21 18:59:30|795.88|786.78|795.77|786.67|795.95|786.85|795.28|786.18|16
1655837980000|2022-06-21 18:59:40|795.76|786.66|795.95|786.85|795.98|786.88|795.76|786.66|23
1655837990000|2022-06-21 18:59:50|795.98|786.88|795.97|786.87|796.02|786.92|795.92|786.82|11
1655838000000|2022-06-21 19:00:00|795.96|786.86|795.99|786.89|796.03|786.93|795.75|786.65|23
1655838010000|2022-06-21 19:00:10|795.95|786.85|794.89|785.79|795.95|786.85|794.46|785.36|21
1655838020000|2022-06-21 19:00:20|794.88|785.78|794|784.9|794.88|785.78|793.98|784.88|8
1655838030000|2022-06-21 19:00:30|793.96|784.86|793.93|784.83|793.97|784.87|793.86|784.76|12
1655838040000|2022-06-21 19:00:40|793.92|784.82|793.77|784.67|793.92|784.82|793.65|784.55|11
1655838050000|2022-06-21 19:00:50|793.76|784.66|794.37|785.27|794.51|785.41|793.76|784.66|23
1655838060000|2022-06-21 19:01:00|794.31|785.21|794.42|785.32|794.49|785.39|793.96|784.86|18
1655838070000|2022-06-21 19:01:10|794.57|785.47|794.6|785.5|794.79|785.69|794.52|785.42|16
1655838080000|2022-06-21 19:01:20|794.98|785.88|794.77|785.67|794.98|785.88|794.77|785.67|19
1655838090000|2022-06-21 19:01:30|794.85|785.75|794.6|785.5|794.85|785.75|794.16|785.06|23
1655838100000|2022-06-21 19:01:40|794.59|785.49|794.8|785.7|794.9|785.8|794.46|785.36|18
1655838110000|2022-06-21 19:01:50|794.85|785.75|795.05|785.95|795.42|786.32|794.85|785.75|7
1655838120000|2022-06-21 19:02:00|795.07|785.97|795.16|786.06|795.2|786.1|795.05|785.95|8
1655838130000|2022-06-21 19:02:10|795.15|786.05|795.98|786.88|795.98|786.88|795.11|786.01|21
1655838140000|2022-06-21 19:02:20|795.96|786.86|796.13|787.03|796.6|787.5|795.83|786.73|22
1655838150000|2022-06-21 19:02:30|796.12|787.02|795.04|785.94|796.13|787.03|795.04|785.94|13
1655838160000|2022-06-21 19:02:40|795.14|786.04|795.15|786.05|795.94|786.84|795.04|785.94|12
1655838170000|2022-06-21 19:02:50|795.25|786.15|795.17|786.07|795.9|786.8|795.17|786.07|10
1655838180000|2022-06-21 19:03:00|795.2|786.1|795.52|786.42|795.8|786.7|795.2|786.1|11
1655838190000|2022-06-21 19:03:10|795.53|786.43|795.88|786.78|795.95|786.85|795.5|786.4|20
1655838200000|2022-06-21 19:03:20|795.87|786.77|795.87|786.77|795.92|786.82|795.82|786.72|13
1655838210000|2022-06-21 19:03:30|795.92|786.82|795.89|786.79|795.93|786.83|795.83|786.73|15
1655838220000|2022-06-21 19:03:40|795.92|786.82|796.44|787.34|796.44|787.34|795.91|786.81|8
1655838230000|2022-06-21 19:03:50|796.57|787.47|796.5|787.4|796.57|787.47|796.1|787|11
1655838240000|2022-06-21 19:04:00|796.46|787.36|796.29|787.19|796.8|787.7|796.26|787.16|15
1655838250000|2022-06-21 19:04:10|796.26|787.16|796.95|787.85|796.95|787.85|796.26|787.16|12
1655838260000|2022-06-21 19:04:20|796.9|787.8|796.72|787.62|796.93|787.83|796.21|787.11|21
1655838270000|2022-06-21 19:04:30|796.74|787.64|796.05|786.95|796.89|787.79|796.05|786.95|17
1655838280000|2022-06-21 19:04:40|796.08|786.98|795.92|786.82|796.2|787.1|795.91|786.81|18
1655838290000|2022-06-21 19:04:50|795.33|786.23|795.07|785.97|795.33|786.23|794.99|785.89|12
1655838300000|2022-06-21 19:05:00|795.06|785.96|793.85|784.75|795.06|785.96|793.65|784.55|17
1655838310000|2022-06-21 19:05:10|793.86|784.76|793.87|784.77|793.97|784.87|793.78|784.68|21
1655838320000|2022-06-21 19:05:20|793.86|784.76|794.19|785.09|794.56|785.46|793.79|784.69|21
1655838330000|2022-06-21 19:05:30|794.33|785.23|794.75|785.65|794.75|785.65|794.19|785.09|20
1655838340000|2022-06-21 19:05:40|794.78|785.68|796.69|787.59|796.69|787.59|794.65|785.55|27
1655838350000|2022-06-21 19:05:50|796.68|787.58|796.94|787.84|797.03|787.93|796.43|787.33|15
1655838360000|2022-06-21 19:06:00|796.84|787.74|796.84|787.74|796.84|787.74|796.81|787.71|3
1655838370000|2022-06-21 19:06:10|797|787.9|797.5|788.4|797.5|788.4|796.89|787.79|12
1655838380000|2022-06-21 19:06:20|797.49|788.39|796.85|787.75|797.69|788.59|796.85|787.75|18
1655838390000|2022-06-21 19:06:30|796.9|787.8|796.99|787.89|797.32|788.22|796.85|787.75|11
1655838400000|2022-06-21 19:06:40|797|787.9|797.49|788.39|797.75|788.65|796.97|787.87|22
1655838410000|2022-06-21 19:06:50|797.48|788.38|797.5|788.4|797.55|788.45|797.1|788|9
1655838420000|2022-06-21 19:07:00|797.33|788.23|796.91|787.81|797.5|788.4|796.91|787.81|12
1655838430000|2022-06-21 19:07:10|796.72|787.62|796.49|787.39|796.93|787.83|796.36|787.26|11
1655838440000|2022-06-21 19:07:20|796.5|787.4|796.57|787.47|796.72|787.62|796|786.9|16
1655838450000|2022-06-21 19:07:30|796.55|787.45|795.96|786.86|796.55|787.45|795.96|786.86|10
1655838460000|2022-06-21 19:07:40|795.98|786.88|796.05|786.95|796.05|786.95|795.96|786.86|5
1655838470000|2022-06-21 19:07:50|796|786.9|796.15|787.05|796.15|787.05|795.94|786.84|11
1655838480000|2022-06-21 19:08:00|795.9|786.8|795.88|786.78|796.15|787.05|795.61|786.51|13
1655838490000|2022-06-21 19:08:10|796.05|786.95|795.86|786.76|796.05|786.95|795.86|786.76|6
1655838500000|2022-06-21 19:08:20|795.67|786.57|795.73|786.63|795.85|786.75|795.52|786.42|9
1655838510000|2022-06-21 19:08:30|795.8|786.7|796.27|787.17|796.55|787.45|795.8|786.7|11
1655838520000|2022-06-21 19:08:40|796.3|787.2|796.3|787.2|796.3|787.2|796.3|787.2|1
1655838530000|2022-06-21 19:08:50|796.21|787.11|796.01|786.91|796.21|787.11|795.91|786.81|14
1655838540000|2022-06-21 19:09:00|795.77|786.67|795.8|786.7|796.35|787.25|795.76|786.66|12
1655838550000|2022-06-21 19:09:10|796.05|786.95|795.79|786.69|796.15|787.05|795.79|786.69|10
1655838560000|2022-06-21 19:09:20|795.85|786.75|796.39|787.29|796.39|787.29|795.79|786.69|6
1655838570000|2022-06-21 19:09:30|796.38|787.28|796.11|787.01|796.42|787.32|796.11|787.01|5
1655838580000|2022-06-21 19:09:40|796.3|787.2|796.65|787.55|796.83|787.73|796.3|787.2|11
1655838590000|2022-06-21 19:09:50|796.51|787.41|795.99|786.89|796.53|787.43|795.99|786.89|9
1655838600000|2022-06-21 19:10:00|796|786.9|796.65|787.55|796.65|787.55|796|786.9|12
1655838610000|2022-06-21 19:10:10|796.5|787.4|796.55|787.45|796.55|787.45|796.2|787.1|5
1655838620000|2022-06-21 19:10:20|796.5|787.4|796.5|787.4|796.71|787.61|796.23|787.13|4
1655838630000|2022-06-21 19:10:30|796.32|787.22|796.5|787.4|796.5|787.4|796.31|787.21|3
1655838640000|2022-06-21 19:10:40|796.55|787.45|796.78|787.68|796.79|787.69|796.52|787.42|12
1655838650000|2022-06-21 19:10:50|796.74|787.64|796.69|787.59|796.9|787.8|796.59|787.49|10
1655838660000|2022-06-21 19:11:00|796.51|787.41|796.51|787.41|796.78|787.68|796.34|787.24|5
1655838680000|2022-06-21 19:11:20|796.7|787.6|795.8|786.7|796.7|787.6|795.8|786.7|8
1655838690000|2022-06-21 19:11:30|795.77|786.67|795.96|786.86|796.35|787.25|795.72|786.62|12
1655838700000|2022-06-21 19:11:40|795.93|786.83|795.93|786.83|795.93|786.83|795.93|786.83|1
1655838710000|2022-06-21 19:11:50|796.04|786.94|796.45|787.35|796.45|787.35|795.85|786.75|19
1655838720000|2022-06-21 19:12:00|796.14|787.04|796.65|787.55|796.68|787.58|796.11|787.01|10
1655838730000|2022-06-21 19:12:10|796.37|787.27|797.1|788|797.1|788|796.33|787.23|13
1655838740000|2022-06-21 19:12:20|797.2|788.1|797.31|788.21|797.62|788.52|797|787.9|13
1655838750000|2022-06-21 19:12:30|797.39|788.29|796.98|787.88|797.8|788.7|796.97|787.87|13
1655838760000|2022-06-21 19:12:40|797.01|787.91|797.01|787.91|797.01|787.91|797.01|787.91|1
1655838770000|2022-06-21 19:12:50|796.94|787.84|797.01|787.91|797.05|787.95|796.9|787.8|13
1655838780000|2022-06-21 19:13:00|797.03|787.93|796.98|787.88|797.55|788.45|796.98|787.88|7
1655838790000|2022-06-21 19:13:10|797.18|788.08|797.73|788.63|797.73|788.63|797.18|788.08|2
1655838800000|2022-06-21 19:13:20|797.33|788.23|797.02|787.92|797.33|788.23|797.02|787.92|10
1655838810000|2022-06-21 19:13:30|797.01|787.91|796.94|787.84|797.01|787.91|796.94|787.84|6
1655838820000|2022-06-21 19:13:40|796.97|787.87|797.05|787.95|797.57|788.47|796.96|787.86|13
1655838830000|2022-06-21 19:13:50|797.02|787.92|796.94|787.84|797.02|787.92|796.94|787.84|9
1655838840000|2022-06-21 19:14:00|796.93|787.83|797.05|787.95|797.4|788.3|796.89|787.79|10
1655838850000|2022-06-21 19:14:10|796.88|787.78|796.98|787.88|796.98|787.88|796.88|787.78|2
1655838860000|2022-06-21 19:14:20|797.05|787.95|796.92|787.82|797.05|787.95|796.87|787.77|9
1655838870000|2022-06-21 19:14:30|796.91|787.81|796.92|787.82|797.01|787.91|796.91|787.81|9
1655838880000|2022-06-21 19:14:40|796.9|787.8|796.82|787.72|796.9|787.8|796.82|787.72|13
1655838890000|2022-06-21 19:14:50|796.88|787.78|797.1|788|797.35|788.25|796.73|787.63|12
1655838900000|2022-06-21 19:15:00|797.03|787.93|797.21|788.11|797.33|788.23|797.03|787.93|8
1655838910000|2022-06-21 19:15:10|797.33|788.23|797.05|787.95|797.33|788.23|797.05|787.95|3
1655838920000|2022-06-21 19:15:20|797.2|788.1|797.15|788.05|797.31|788.21|797.04|787.94|7
1655838930000|2022-06-21 19:15:30|797.06|787.96|796.98|787.88|797.06|787.96|796.95|787.85|13
1655838940000|2022-06-21 19:15:40|796.97|787.87|796.93|787.83|796.97|787.87|796.88|787.78|13
1655838950000|2022-06-21 19:15:50|796.97|787.87|797.5|788.4|797.5|788.4|796.96|787.86|10
1655838960000|2022-06-21 19:16:00|797.49|788.39|797.9|788.8|797.96|788.86|797.44|788.34|17
1655838970000|2022-06-21 19:16:10|797.96|788.86|797.96|788.86|797.96|788.86|797.9|788.8|8
1655838980000|2022-06-21 19:16:20|797.95|788.85|797.92|788.82|797.95|788.85|797.92|788.82|4
1655838990000|2022-06-21 19:16:30|798|788.9|797.99|788.89|798|788.9|797.97|788.87|3
1655839000000|2022-06-21 19:16:40|797.95|788.85|797.99|788.89|797.99|788.89|797.95|788.85|5
1655839010000|2022-06-21 19:16:50|798|788.9|798.17|789.07|798.17|789.07|797.98|788.88|8
1655839020000|2022-06-21 19:17:00|798.31|789.21|798.07|788.97|798.37|789.27|798.01|788.91|14
1655839030000|2022-06-21 19:17:10|798.03|788.93|797.11|788.01|798.03|788.93|797.11|788.01|19
1655839050000|2022-06-21 19:17:30|797.07|787.97|797.06|787.96|797.07|787.97|797.06|787.96|2
1655839060000|2022-06-21 19:17:40|797.03|787.93|797.63|788.53|797.63|788.53|797.02|787.92|7
1655839070000|2022-06-21 19:17:50|797.52|788.42|797.77|788.67|797.87|788.77|797.52|788.42|19
1655839080000|2022-06-21 19:18:00|797.85|788.75|797.85|788.75|797.94|788.84|797.77|788.67|12
1655839090000|2022-06-21 19:18:10|797.8|788.7|797.75|788.65|797.85|788.75|797.62|788.52|9
1655839100000|2022-06-21 19:18:20|797.76|788.66|797.71|788.61|797.85|788.75|797.71|788.61|11
1655839110000|2022-06-21 19:18:30|797.81|788.71|797.64|788.54|797.83|788.73|797.64|788.54|11
1655839120000|2022-06-21 19:18:40|797.63|788.53|797.85|788.75|797.85|788.75|797.63|788.53|6
1655839130000|2022-06-21 19:18:50|797.84|788.74|797.72|788.62|797.84|788.74|797.68|788.58|17
1655839140000|2022-06-21 19:19:00|797.8|788.7|797.7|788.6|797.8|788.7|797.6|788.5|12
1655839150000|2022-06-21 19:19:10|797.78|788.68|797.06|787.96|797.78|788.68|797.05|787.95|13
1655839160000|2022-06-21 19:19:20|797.05|787.95|797|787.9|797.05|787.95|797|787.9|4
1655839170000|2022-06-21 19:19:30|797.1|788|797.02|787.92|797.1|788|797.02|787.92|3
1655839180000|2022-06-21 19:19:40|797.01|787.91|796.96|787.86|797.01|787.91|796.96|787.86|6
1655839190000|2022-06-21 19:19:50|796.95|787.85|796.92|787.82|796.96|787.86|796.92|787.82|8
1655839200000|2022-06-21 19:20:00|796.98|787.88|796.95|787.85|796.98|787.88|796.95|787.85|5
1655839210000|2022-06-21 19:20:10|796.98|787.88|796.92|787.82|797|787.9|796.91|787.81|12
1655839220000|2022-06-21 19:20:20|796.94|787.84|796.88|787.78|796.94|787.84|796.88|787.78|10
1655839230000|2022-06-21 19:20:30|796.87|787.77|796.94|787.84|796.94|787.84|796.86|787.76|21
1655839240000|2022-06-21 19:20:40|796.93|787.83|797|787.9|797|787.9|796.92|787.82|7
1655839250000|2022-06-21 19:20:50|797.05|787.95|797.73|788.63|797.89|788.79|797.05|787.95|17
1655839260000|2022-06-21 19:21:00|797.74|788.64|797.75|788.65|797.79|788.69|797.73|788.63|6
1655839270000|2022-06-21 19:21:10|797.9|788.8|797.86|788.76|797.97|788.87|797.79|788.69|23
1655839280000|2022-06-21 19:21:20|797.91|788.81|797.92|788.82|797.97|788.87|797.86|788.76|21
1655839290000|2022-06-21 19:21:30|797.91|788.81|797.87|788.77|797.98|788.88|797.85|788.75|20
1655839300000|2022-06-21 19:21:40|797.86|788.76|797.93|788.83|797.96|788.86|797.81|788.71|15
1655839310000|2022-06-21 19:21:50|797.92|788.82|797.89|788.79|797.92|788.82|797.87|788.77|6
1655839320000|2022-06-21 19:22:00|797.93|788.83|797.89|788.79|797.98|788.88|797.87|788.77|18
1655839330000|2022-06-21 19:22:10|797.88|788.78|797.95|788.85|797.99|788.89|797.88|788.78|11
1655839340000|2022-06-21 19:22:20|797.99|788.89|798.42|789.32|798.48|789.38|797.98|788.88|15
1655839350000|2022-06-21 19:22:30|798.41|789.31|798.45|789.35|798.45|789.35|798.32|789.22|9
1655839360000|2022-06-21 19:22:40|798.46|789.36|798.05|788.95|798.73|789.63|798.05|788.95|6
1655839370000|2022-06-21 19:22:50|798.04|788.94|798.5|789.4|798.5|789.4|798.02|788.92|5
1655839380000|2022-06-21 19:23:00|798.44|789.34|798.79|789.69|798.8|789.7|798.44|789.34|11
1655839390000|2022-06-21 19:23:10|798.7|789.6|799.54|790.44|799.54|790.44|798.7|789.6|25
1655839400000|2022-06-21 19:23:20|799.55|790.45|799.73|790.63|799.82|790.72|799.55|790.45|7
1655839410000|2022-06-21 19:23:30|799.68|790.58|799.73|790.63|799.79|790.69|799.63|790.53|5
1655839420000|2022-06-21 19:23:40|799.76|790.66|799.56|790.46|799.76|790.66|799.38|790.28|5
1655839430000|2022-06-21 19:23:50|799.57|790.47|799.73|790.63|799.76|790.66|799.52|790.42|7
1655839440000|2022-06-21 19:24:00|799.8|790.7|801.33|792.23|801.33|792.23|799.8|790.7|18
1655839450000|2022-06-21 19:24:10|801.41|792.31|801.05|791.95|801.44|792.34|801.05|791.95|10
1655839460000|2022-06-21 19:24:20|801.07|791.97|800.3|791.2|801.07|791.97|800.3|791.2|10
1655839470000|2022-06-21 19:24:30|800.4|791.3|800.64|791.54|800.69|791.59|800.39|791.29|9
1655839480000|2022-06-21 19:24:40|800.63|791.53|800.44|791.34|800.63|791.53|800.18|791.08|9
1655839490000|2022-06-21 19:24:50|800.45|791.35|800.5|791.4|800.55|791.45|800.44|791.34|8
1655839500000|2022-06-21 19:25:00|800.46|791.36|800.54|791.44|800.54|791.44|800.46|791.36|3
1655839510000|2022-06-21 19:25:10|800.44|791.34|800.18|791.08|800.49|791.39|800.18|791.08|4
1655839520000|2022-06-21 19:25:20|800.13|791.03|800|790.9|800.13|791.03|800|790.9|13
1655839530000|2022-06-21 19:25:30|799.99|790.89|799.91|790.81|799.99|790.89|799.89|790.79|13
1655839540000|2022-06-21 19:25:40|799.89|790.79|799.08|789.98|799.89|790.79|799.08|789.98|16
1655839550000|2022-06-21 19:25:50|799.07|789.97|798.97|789.87|799.08|789.98|798.9|789.8|11
1655839560000|2022-06-21 19:26:00|798.96|789.86|798.78|789.68|798.96|789.86|798.76|789.66|22
1655839570000|2022-06-21 19:26:10|798.77|789.67|798.87|789.77|799.15|790.05|798.71|789.61|16
1655839580000|2022-06-21 19:26:20|799.15|790.05|798.8|789.7|799.15|790.05|798.77|789.67|3
1655839590000|2022-06-21 19:26:30|798.9|789.8|799.33|790.23|799.36|790.26|798.85|789.75|14
1655839600000|2022-06-21 19:26:40|799.37|790.27|799.48|790.38|799.49|790.39|799.37|790.27|9
1655839610000|2022-06-21 19:26:50|799.49|790.39|799.78|790.68|799.82|790.72|799.48|790.38|14
1655839620000|2022-06-21 19:27:00|799.77|790.67|799.8|790.7|799.83|790.73|799.66|790.56|13
1655839630000|2022-06-21 19:27:10|799.79|790.69|799.77|790.67|799.79|790.69|799.71|790.61|8
1655839640000|2022-06-21 19:27:20|799.93|790.83|799.86|790.76|799.95|790.85|799.86|790.76|12
1655839650000|2022-06-21 19:27:30|799.85|790.75|799.7|790.6|799.85|790.75|799.67|790.57|15
1655839660000|2022-06-21 19:27:40|799.69|790.59|799.61|790.51|799.73|790.63|799.49|790.39|10
1655839670000|2022-06-21 19:27:50|799.6|790.5|799.84|790.74|799.84|790.74|799.55|790.45|15
1655839680000|2022-06-21 19:28:00|799.85|790.75|799.57|790.47|799.85|790.75|799.55|790.45|19
1655839690000|2022-06-21 19:28:10|799.17|790.07|799.73|790.63|799.85|790.75|799.17|790.07|22
1655839700000|2022-06-21 19:28:20|799.74|790.64|799.81|790.71|799.81|790.71|799.73|790.63|9
1655839710000|2022-06-21 19:28:30|799.8|790.7|799.9|790.8|799.95|790.85|799.8|790.7|17
1655839720000|2022-06-21 19:28:40|799.91|790.81|800.28|791.18|800.29|791.19|799.83|790.73|10
1655839730000|2022-06-21 19:28:50|800.2|791.1|800.25|791.15|800.25|791.15|800.01|790.91|12
1655839740000|2022-06-21 19:29:00|800.36|791.26|800.42|791.32|800.72|791.62|800.32|791.22|12
1655839750000|2022-06-21 19:29:10|800.43|791.33|800.42|791.32|800.46|791.36|800.42|791.32|3
1655839760000|2022-06-21 19:29:20|800.65|791.55|799.96|790.86|800.65|791.55|799.96|790.86|11
1655839770000|2022-06-21 19:29:30|800.07|790.97|800.15|791.05|800.32|791.22|799.95|790.85|10
1655839780000|2022-06-21 19:29:40|800.1|791|800.02|790.92|800.11|791.01|800.02|790.92|4
1655839790000|2022-06-21 19:29:50|800.01|790.91|799.75|790.65|800.01|790.91|799.68|790.58|22
1655839800000|2022-06-21 19:30:00|799.85|790.75|799.75|790.65|799.95|790.85|799.72|790.62|23
1655839810000|2022-06-21 19:30:10|799.96|790.86|799.79|790.69|799.98|790.88|799.79|790.69|23
1655839820000|2022-06-21 19:30:20|799.64|790.54|798.94|789.84|799.73|790.63|798.94|789.84|12
1655839830000|2022-06-21 19:30:30|798.93|789.83|798.7|789.6|798.93|789.83|798.66|789.56|19
1655839840000|2022-06-21 19:30:40|798.69|789.59|798.83|789.73|798.83|789.73|798.68|789.58|20
1655839850000|2022-06-21 19:30:50|798.82|789.72|798.5|789.4|798.82|789.72|798.41|789.31|16
1655839860000|2022-06-21 19:31:00|798.49|789.39|798.72|789.62|798.76|789.66|798.49|789.39|12
1655839870000|2022-06-21 19:31:10|798.75|789.65|798.58|789.48|798.75|789.65|798.51|789.41|12
1655839880000|2022-06-21 19:31:20|798.42|789.32|798.72|789.62|798.75|789.65|798.39|789.29|9
1655839890000|2022-06-21 19:31:30|798.5|789.4|798.5|789.4|798.72|789.62|798.5|789.4|5
1655839900000|2022-06-21 19:31:40|798.51|789.41|798.72|789.62|798.75|789.65|798.35|789.25|5
1655839910000|2022-06-21 19:31:50|798.54|789.44|798.56|789.46|798.74|789.64|798.54|789.44|8
1655839920000|2022-06-21 19:32:00|798.54|789.44|798.54|789.44|798.58|789.48|798.45|789.35|6
1655839930000|2022-06-21 19:32:10|798.71|789.61|798.72|789.62|798.78|789.68|798.71|789.61|6
1655839940000|2022-06-21 19:32:20|798.78|789.68|798.85|789.75|798.88|789.78|798.73|789.63|15
1655839950000|2022-06-21 19:32:30|798.81|789.71|798.9|789.8|798.91|789.81|798.81|789.71|8
1655839960000|2022-06-21 19:32:40|798.92|789.82|798.85|789.75|798.92|789.82|798.84|789.74|13
1655839970000|2022-06-21 19:32:50|798.83|789.73|798.88|789.78|798.98|789.88|798.83|789.73|14
1655839980000|2022-06-21 19:33:00|798.87|789.77|798.82|789.72|798.87|789.77|798.77|789.67|7
1655839990000|2022-06-21 19:33:10|798.81|789.71|798.77|789.67|798.81|789.71|798.77|789.67|5
1655840000000|2022-06-21 19:33:20|798.68|789.58|799.32|790.22|799.35|790.25|798.67|789.57|10
1655840010000|2022-06-21 19:33:30|799.3|790.2|799.09|789.99|799.72|790.62|799.05|789.95|10
1655840020000|2022-06-21 19:33:40|799.08|789.98|799.02|789.92|799.08|789.98|799.02|789.92|9
1655840030000|2022-06-21 19:33:50|799.01|789.91|798.97|789.87|799.01|789.91|798.95|789.85|7
1655840040000|2022-06-21 19:34:00|798.96|789.86|798.98|789.88|799.05|789.95|798.96|789.86|5
1655840050000|2022-06-21 19:34:10|798.99|789.89|798.98|789.88|798.99|789.89|798.94|789.84|3
1655840060000|2022-06-21 19:34:20|799.23|790.13|799.52|790.42|799.52|790.42|799.23|790.13|3
1655840070000|2022-06-21 19:34:30|799.57|790.47|800.81|791.71|800.82|791.72|799.57|790.47|23
1655840080000|2022-06-21 19:34:40|800.98|791.88|800.5|791.4|800.98|791.88|800.39|791.29|20
1655840090000|2022-06-21 19:34:50|800.45|791.35|800.39|791.29|800.57|791.47|799.89|790.79|21
1655840100000|2022-06-21 19:35:00|800.4|791.3|800.88|791.78|800.95|791.85|800.4|791.3|14
1655840110000|2022-06-21 19:35:10|800.87|791.77|800.79|791.69|800.87|791.77|800.78|791.68|11
1655840120000|2022-06-21 19:35:20|800.69|791.59|800.74|791.64|800.78|791.68|800.69|791.59|18
1655840130000|2022-06-21 19:35:30|800.57|791.47|800.75|791.65|800.75|791.65|800.18|791.08|11
1655840140000|2022-06-21 19:35:40|800.74|791.64|800.93|791.83|800.94|791.84|800.53|791.43|18
1655840150000|2022-06-21 19:35:50|800.92|791.82|800.81|791.71|800.92|791.82|800.74|791.64|26
1655840160000|2022-06-21 19:36:00|800.88|791.78|801.49|792.39|801.49|792.39|800.88|791.78|23
1655840170000|2022-06-21 19:36:10|801.44|792.34|802.48|793.38|802.48|793.38|801.44|792.34|15
1655840180000|2022-06-21 19:36:20|802.53|793.43|803.05|793.95|803.05|793.95|802.53|793.43|11
1655840190000|2022-06-21 19:36:30|802.85|793.75|802.05|792.95|802.85|793.75|802.05|792.95|10
1655840200000|2022-06-21 19:36:40|802|792.9|802.84|793.74|802.84|793.74|802|792.9|12
1655840210000|2022-06-21 19:36:50|802.82|793.72|802.9|793.8|802.97|793.87|802.35|793.25|18
1655840220000|2022-06-21 19:37:00|802.89|793.79|802.08|792.98|802.89|793.79|802.05|792.95|16
1655840230000|2022-06-21 19:37:10|802.07|792.97|801.9|792.8|802.08|792.98|801.78|792.68|15
1655840240000|2022-06-21 19:37:20|801.89|792.79|801.74|792.64|801.94|792.84|801.73|792.63|22
1655840250000|2022-06-21 19:37:30|801.73|792.63|801.84|792.74|801.95|792.85|801.57|792.47|23
1655840260000|2022-06-21 19:37:40|801.83|792.73|802.02|792.92|802.02|792.92|801.62|792.52|20
1655840270000|2022-06-21 19:37:50|802.05|792.95|802.26|793.16|802.28|793.18|802.01|792.91|7
1655840280000|2022-06-21 19:38:00|802.68|793.58|802.08|792.98|802.71|793.61|802.04|792.94|11
1655840290000|2022-06-21 19:38:10|802.05|792.95|802.83|793.73|802.83|793.73|802.02|792.92|11
1655840300000|2022-06-21 19:38:20|802.65|793.55|802.62|793.52|802.71|793.61|802.59|793.49|14
1655840310000|2022-06-21 19:38:30|802.63|793.53|802.8|793.7|802.83|793.73|802.58|793.48|14
1655840320000|2022-06-21 19:38:40|802.79|793.69|802.77|793.67|802.79|793.69|802.59|793.49|6
1655840330000|2022-06-21 19:38:50|802.65|793.55|802.82|793.72|802.84|793.74|802.47|793.37|18
1655840340000|2022-06-21 19:39:00|802.83|793.73|803.43|794.33|803.65|794.55|802.82|793.72|29
1655840350000|2022-06-21 19:39:10|803.42|794.32|803.05|793.95|803.53|794.43|803.01|793.91|10
1655840360000|2022-06-21 19:39:20|803.02|793.92|803.05|793.95|803.05|793.95|802.95|793.85|4
1655840370000|2022-06-21 19:39:30|802.98|793.88|802.88|793.78|802.98|793.88|802.88|793.78|15
1655840380000|2022-06-21 19:39:40|803.01|793.91|803.57|794.47|803.67|794.57|803.01|793.91|21
1655840390000|2022-06-21 19:39:50|803.56|794.46|803.75|794.65|803.76|794.66|803.52|794.42|10
1655840400000|2022-06-21 19:40:00|803.81|794.71|804.36|795.26|804.47|795.37|803.44|794.34|19
1655840410000|2022-06-21 19:40:10|804.05|794.95|804.05|794.95|804.17|795.07|804|794.9|12
1655840420000|2022-06-21 19:40:20|803.98|794.88|803.87|794.77|803.98|794.88|803.87|794.77|10
1655840430000|2022-06-21 19:40:30|803.86|794.76|803.06|793.96|803.89|794.79|802.98|793.88|23
1655840440000|2022-06-21 19:40:40|803.05|793.95|802.05|792.95|803.05|793.95|802.05|792.95|30
1655840450000|2022-06-21 19:40:50|802.12|793.02|801.76|792.66|802.12|793.02|801.76|792.66|25
1655840460000|2022-06-21 19:41:00|801.75|792.65|800.95|791.85|801.75|792.65|800.91|791.81|13
1655840470000|2022-06-21 19:41:10|800.94|791.84|799.81|790.71|800.94|791.84|799.46|790.36|16
1655840480000|2022-06-21 19:41:20|799.76|790.66|799.75|790.65|799.94|790.84|799.6|790.5|18
1655840490000|2022-06-21 19:41:30|800|790.9|799.79|790.69|800|790.9|799.78|790.68|14
1655840500000|2022-06-21 19:41:40|799.78|790.68|799.83|790.73|799.94|790.84|799.78|790.68|9
1655840510000|2022-06-21 19:41:50|800.04|790.94|799.09|789.99|800.04|790.94|799.04|789.94|23
1655840520000|2022-06-21 19:42:00|799.08|789.98|798.86|789.76|799.08|789.98|798.86|789.76|12
1655840530000|2022-06-21 19:42:10|798.84|789.74|798.75|789.65|798.84|789.74|798.6|789.5|21
1655840540000|2022-06-21 19:42:20|798.74|789.64|799.05|789.95|799.05|789.95|798.66|789.56|16
1655840550000|2022-06-21 19:42:30|799.01|789.91|798.93|789.83|799.05|789.95|798.93|789.83|9
1655840560000|2022-06-21 19:42:40|798.91|789.81|798.87|789.77|798.94|789.84|798.83|789.73|25
1655840570000|2022-06-21 19:42:50|798.86|789.76|798.95|789.85|798.98|789.88|798.86|789.76|11
1655840580000|2022-06-21 19:43:00|798.88|789.78|798.88|789.78|798.95|789.85|798.86|789.76|14
1655840590000|2022-06-21 19:43:10|798.87|789.77|798.87|789.77|798.91|789.81|798.85|789.75|11
1655840600000|2022-06-21 19:43:20|798.89|789.79|798.81|789.71|798.89|789.79|798.77|789.67|19
1655840610000|2022-06-21 19:43:30|798.8|789.7|798.98|789.88|798.98|789.88|798.76|789.66|14
1655840620000|2022-06-21 19:43:40|798.96|789.86|798.86|789.76|798.96|789.86|798.86|789.76|7
1655840630000|2022-06-21 19:43:50|798.85|789.75|798.81|789.71|798.87|789.77|798.81|789.71|10
1655840640000|2022-06-21 19:44:00|798.82|789.72|798.67|789.57|798.93|789.83|798.67|789.57|20
1655840650000|2022-06-21 19:44:10|798.66|789.56|798.61|789.51|798.83|789.73|798.58|789.48|12
1655840660000|2022-06-21 19:44:20|798.74|789.64|798.94|789.84|798.96|789.86|798.74|789.64|11
1655840670000|2022-06-21 19:44:30|799.05|789.95|799.52|790.42|799.53|790.43|799.05|789.95|12
1655840680000|2022-06-21 19:44:40|799.51|790.41|799.95|790.85|799.95|790.85|799.51|790.41|8
1655840690000|2022-06-21 19:44:50|799.92|790.82|799.92|790.82|799.92|790.82|799.92|790.82|1
1655840700000|2022-06-21 19:45:00|799.86|790.76|799.86|790.76|799.91|790.81|799.25|790.15|14
1655840710000|2022-06-21 19:45:10|799.85|790.75|799.69|790.59|799.89|790.79|799.69|790.59|19
1655840720000|2022-06-21 19:45:20|799.68|790.58|799.72|790.62|799.83|790.73|799.67|790.57|15
1655840730000|2022-06-21 19:45:30|799.66|790.56|799.22|790.12|799.82|790.72|799.22|790.12|13
1655840740000|2022-06-21 19:45:40|799.27|790.17|798.97|789.87|799.27|790.17|798.97|789.87|20
1655840750000|2022-06-21 19:45:50|798.96|789.86|798.21|789.11|798.96|789.86|798.2|789.1|16
1655840760000|2022-06-21 19:46:00|798.2|789.1|797.05|787.95|798.21|789.11|796.96|787.86|12
1655840770000|2022-06-21 19:46:10|797.11|788.01|795.03|785.93|797.11|788.01|795|785.9|18
1655840780000|2022-06-21 19:46:20|795.05|785.95|794.13|785.03|795.05|785.95|794.13|785.03|16
1655840790000|2022-06-21 19:46:30|794.12|785.02|794.01|784.91|794.13|785.03|793.3|784.2|20
1655840800000|2022-06-21 19:46:40|794|784.9|792.26|783.16|794.01|784.91|791.64|782.54|28
1655840810000|2022-06-21 19:46:50|791.98|782.88|792.01|782.91|792.35|783.25|791.71|782.61|26
1655840820000|2022-06-21 19:47:00|791.9|782.8|790.87|781.77|791.9|782.8|790.37|781.27|15
1655840830000|2022-06-21 19:47:10|790.65|781.55|789.9|780.8|790.65|781.55|789.5|780.4|12
1655840840000|2022-06-21 19:47:20|789.45|780.35|788.22|779.12|790.06|780.96|788.22|779.12|22
1655840850000|2022-06-21 19:47:30|788.47|779.37|788.93|779.83|788.93|779.83|788.02|778.92|19
1655840860000|2022-06-21 19:47:40|788.94|779.84|789.55|780.45|789.85|780.75|788.69|779.59|20
1655840870000|2022-06-21 19:47:50|789.73|780.63|788.5|779.4|790.1|781|788.5|779.4|22
1655840880000|2022-06-21 19:48:00|788.08|778.98|787.95|778.85|788.55|779.45|787.87|778.77|26
1655840890000|2022-06-21 19:48:10|787.96|778.86|788.4|779.3|788.48|779.38|787.65|778.55|20
1655840900000|2022-06-21 19:48:20|788.45|779.35|788.99|779.89|788.99|779.89|788.35|779.25|24
1655840910000|2022-06-21 19:48:30|789.05|779.95|789.48|780.38|789.68|780.58|788.83|779.73|14
1655840920000|2022-06-21 19:48:40|789.47|780.37|789.27|780.17|789.51|780.41|788.98|779.88|18
1655840930000|2022-06-21 19:48:50|789.54|780.44|788.9|779.8|789.54|780.44|788.75|779.65|12
1655840940000|2022-06-21 19:49:00|788.7|779.6|789.58|780.48|789.58|780.48|788.5|779.4|25
1655840950000|2022-06-21 19:49:10|789.57|780.47|790.28|781.18|790.29|781.19|789.49|780.39|27
1655840960000|2022-06-21 19:49:20|790|780.9|790.05|780.95|790.33|781.23|789.85|780.75|24
1655840970000|2022-06-21 19:49:30|789.96|780.86|787.98|778.88|790.05|780.95|787.98|778.88|18
1655840980000|2022-06-21 19:49:40|788.05|778.95|788.27|779.17|788.45|779.35|787.65|778.55|15
1655840990000|2022-06-21 19:49:50|788.21|779.11|788.05|778.95|788.31|779.21|787.9|778.8|8
1655841000000|2022-06-21 19:50:00|787.96|778.86|788|778.9|788|778.9|787.7|778.6|4
1655841010000|2022-06-21 19:50:10|787.74|778.64|787.18|778.08|787.74|778.64|786.65|777.55|15
1655841020000|2022-06-21 19:50:20|787.47|778.37|787.44|778.34|787.85|778.75|787.31|778.21|7
1655841030000|2022-06-21 19:50:30|787.74|778.64|787.05|777.95|787.75|778.65|786.96|777.86|12
1655841040000|2022-06-21 19:50:40|786.86|777.76|785.95|776.85|786.86|777.76|785.95|776.85|10
1655841050000|2022-06-21 19:50:50|786.05|776.95|786|776.9|786.1|777|786|776.9|7
1655841060000|2022-06-21 19:51:00|786.05|776.95|784.75|775.65|786.05|776.95|784.55|775.45|13
1655841070000|2022-06-21 19:51:10|785.05|775.95|785|775.9|785.35|776.25|784.7|775.6|20
1655841080000|2022-06-21 19:51:20|785.1|776|785.84|776.74|785.84|776.74|785.05|775.95|18
1655841090000|2022-06-21 19:51:30|785.5|776.4|785.88|776.78|785.96|776.86|785.01|775.91|13
1655841100000|2022-06-21 19:51:40|786.25|777.15|786|776.9|786.85|777.75|786|776.9|20
1655841110000|2022-06-21 19:51:50|786.01|776.91|786|776.9|786.82|777.72|785.8|776.7|22
1655841120000|2022-06-21 19:52:00|786.05|776.95|786|776.9|786.08|776.98|785.85|776.75|9
1655841130000|2022-06-21 19:52:10|786.05|776.95|786.05|776.95|786.24|777.14|786|776.9|6
1655841140000|2022-06-21 19:52:20|785.95|776.85|785.94|776.84|785.95|776.85|785.66|776.56|6
1655841150000|2022-06-21 19:52:30|785.93|776.83|786.51|777.41|786.51|777.41|785.44|776.34|21
1655841160000|2022-06-21 19:52:40|786.52|777.42|787.36|778.26|787.42|778.32|786.4|777.3|15
1655841170000|2022-06-21 19:52:50|787.26|778.16|786.58|777.48|787.26|778.16|786.35|777.25|15
1655841180000|2022-06-21 19:53:00|786.8|777.7|786.5|777.4|786.93|777.83|786.35|777.25|15
1655841190000|2022-06-21 19:53:10|786.49|777.39|786.37|777.27|786.49|777.39|786.33|777.23|8
1655841200000|2022-06-21 19:53:20|786.4|777.3|786.05|776.95|786.65|777.55|786|776.9|12
1655841210000|2022-06-21 19:53:30|785.95|776.85|785.72|776.62|785.95|776.85|785.72|776.62|12
1655841220000|2022-06-21 19:53:40|785.79|776.69|786.49|777.39|786.49|777.39|785.79|776.69|18
1655841230000|2022-06-21 19:53:50|786.48|777.38|786.03|776.93|786.48|777.38|785.96|776.86|12
1655841240000|2022-06-21 19:54:00|786.06|776.96|786|776.9|786.06|776.96|785.87|776.77|14
1655841250000|2022-06-21 19:54:10|786.01|776.91|785.95|776.85|786.01|776.91|785.89|776.79|10
1655841260000|2022-06-21 19:54:20|785.92|776.82|786.26|777.16|786.41|777.31|785.92|776.82|13
1655841270000|2022-06-21 19:54:30|786.48|777.38|786.1|777|786.85|777.75|786.1|777|11
1655841280000|2022-06-21 19:54:40|786.09|776.99|785.8|776.7|786.09|776.99|785.58|776.48|12
1655841290000|2022-06-21 19:54:50|785.61|776.51|785.37|776.27|785.94|776.84|785.37|776.27|19
1655841300000|2022-06-21 19:55:00|785.56|776.46|786.34|777.24|786.46|777.36|785.52|776.42|29
1655841310000|2022-06-21 19:55:10|786.05|776.95|785.58|776.48|786.37|777.27|785.35|776.25|15
1655841320000|2022-06-21 19:55:20|785.8|776.7|785.8|776.7|785.89|776.79|785.04|775.94|8
1655841330000|2022-06-21 19:55:30|785.55|776.45|784.96|775.86|785.81|776.71|784.96|775.86|15
1655841340000|2022-06-21 19:55:40|784.45|775.35|784.38|775.28|784.55|775.45|784.03|774.93|13
1655841350000|2022-06-21 19:55:50|784.35|775.25|784.05|774.95|784.36|775.26|784.04|774.94|8
1655841360000|2022-06-21 19:56:00|784.42|775.32|784.08|774.98|784.5|775.4|784.05|774.95|14
1655841370000|2022-06-21 19:56:10|784.05|774.95|784.38|775.28|784.4|775.3|783.72|774.62|15
1655841380000|2022-06-21 19:56:20|784.37|775.27|784.35|775.25|784.83|775.73|784.07|774.97|19
1655841390000|2022-06-21 19:56:30|784.39|775.29|784.05|774.95|784.66|775.56|784.05|774.95|13
1655841400000|2022-06-21 19:56:40|784.1|775|784.42|775.32|784.47|775.37|784.1|775|14
1655841410000|2022-06-21 19:56:50|784.7|775.6|784.91|775.81|784.94|775.84|784.62|775.52|17
1655841420000|2022-06-21 19:57:00|784.84|775.74|784.39|775.29|784.86|775.76|784.39|775.29|17
1655841430000|2022-06-21 19:57:10|784.52|775.42|784.83|775.73|784.88|775.78|784.52|775.42|22
1655841440000|2022-06-21 19:57:20|784.65|775.55|785.53|776.43|785.54|776.44|784.65|775.55|18
1655841450000|2022-06-21 19:57:30|785.54|776.44|784.79|775.69|785.54|776.44|784.76|775.66|14
1655841460000|2022-06-21 19:57:40|784.86|775.76|784.14|775.04|784.86|775.76|784.13|775.03|13
1655841470000|2022-06-21 19:57:50|784.13|775.03|783.95|774.85|784.13|775.03|783.87|774.77|7
1655841480000|2022-06-21 19:58:00|784.05|774.95|784.03|774.93|784.05|774.95|783.98|774.88|12
1655841490000|2022-06-21 19:58:10|784.05|774.95|783.9|774.8|784.05|774.95|783.9|774.8|10
1655841500000|2022-06-21 19:58:20|783.69|774.59|783.9|774.8|783.92|774.82|783.02|773.92|22
1655841510000|2022-06-21 19:58:30|783.89|774.79|784.05|774.95|784.33|775.23|783.6|774.5|11
1655841520000|2022-06-21 19:58:40|784.1|775|784.41|775.31|784.41|775.31|784.05|774.95|14
1655841530000|2022-06-21 19:58:50|784.4|775.3|784.95|775.85|784.95|775.85|784.37|775.27|27
1655841540000|2022-06-21 19:59:00|785.6|776.5|785.16|776.06|785.6|776.5|784.91|775.81|22
1655841550000|2022-06-21 19:59:10|785.15|776.05|785.18|776.08|785.56|776.46|785.15|776.05|14
1655841560000|2022-06-21 19:59:20|785.31|776.21|785.21|776.11|785.52|776.42|785.05|775.95|9
1655841570000|2022-06-21 19:59:30|785.18|776.08|784.78|775.68|785.36|776.26|784.78|775.68|9
1655841580000|2022-06-21 19:59:40|784.77|775.67|784.79|775.69|784.83|775.73|784.65|775.55|15
1655841590000|2022-06-21 19:59:50|784.78|775.68|784.56|775.46|784.9|775.8|784.53|775.43|21
1655841600000|2022-06-21 20:00:00|784.7|775.6|783.13|774.03|784.79|775.69|783.05|773.95|19
1655841610000|2022-06-21 20:00:10|783.05|773.95|782.72|773.62|783.05|773.95|782.5|773.4|10
1655841620000|2022-06-21 20:00:20|782.69|773.59|782.91|773.81|782.94|773.84|782.65|773.55|23
1655841630000|2022-06-21 20:00:30|782.9|773.8|783.58|774.48|783.62|774.52|782.79|773.69|22
1655841640000|2022-06-21 20:00:40|783.49|774.39|784.05|774.95|784.33|775.23|783.44|774.34|23
1655841650000|2022-06-21 20:00:50|784.03|774.93|785|775.9|785.15|776.05|784.02|774.92|24
1655841660000|2022-06-21 20:01:00|785.05|775.95|786.11|777.01|786.48|777.38|785.05|775.95|34
1655841670000|2022-06-21 20:01:10|786.41|777.31|786.05|776.95|786.74|777.64|786.05|776.95|22
1655841680000|2022-06-21 20:01:20|786.01|776.91|786.79|777.69|786.93|777.83|786.01|776.91|26
1655841690000|2022-06-21 20:01:30|786.84|777.74|786.81|777.71|786.96|777.86|786.81|777.71|24
1655841700000|2022-06-21 20:01:40|786.82|777.72|786.91|777.81|786.98|777.88|786.82|777.72|12
1655841710000|2022-06-21 20:01:50|786.93|777.83|787.05|777.95|787.34|778.24|786.93|777.83|17
1655841720000|2022-06-21 20:02:00|787.03|777.93|787.03|777.93|787.05|777.95|787.03|777.93|6
1655841730000|2022-06-21 20:02:10|787.02|777.92|787.62|778.52|787.62|778.52|786.99|777.89|8
1655841740000|2022-06-21 20:02:20|787.57|778.47|787.72|778.62|787.73|778.63|787.39|778.29|18
1655841750000|2022-06-21 20:02:30|787.76|778.66|787.07|777.97|787.76|778.66|787|777.9|19
1655841760000|2022-06-21 20:02:40|787.06|777.96|786.95|777.85|787.06|777.96|786.91|777.81|12
1655841770000|2022-06-21 20:02:50|786.94|777.84|786.11|777.01|786.94|777.84|786.05|776.95|23
1655841780000|2022-06-21 20:03:00|786.1|777|786.72|777.62|786.72|777.62|786.05|776.95|22
1655841790000|2022-06-21 20:03:10|786.54|777.44|787.14|778.04|787.16|778.06|786.52|777.42|24
1655841800000|2022-06-21 20:03:20|787.12|778.02|786.76|777.66|787.13|778.03|786.76|777.66|24
1655841810000|2022-06-21 20:03:30|786.3|777.2|786.26|777.16|786.32|777.22|786.1|777|14
1655841820000|2022-06-21 20:03:40|786.31|777.21|786.04|776.94|786.32|777.22|785.96|776.86|12
1655841830000|2022-06-21 20:03:50|786.05|776.95|786.43|777.33|786.72|777.62|786.01|776.91|17
1655841840000|2022-06-21 20:04:00|786.42|777.32|786.09|776.99|786.7|777.6|786.08|776.98|9
1655841850000|2022-06-21 20:04:10|786.08|776.98|786.71|777.61|786.71|777.61|786.08|776.98|11
1655841860000|2022-06-21 20:04:20|786.41|777.31|786.08|776.98|786.7|777.6|786.08|776.98|16
1655841870000|2022-06-21 20:04:30|786.11|777.01|786.54|777.44|786.6|777.5|786.11|777.01|14
1655841880000|2022-06-21 20:04:40|786.6|777.5|785.21|776.11|786.71|777.61|785.11|776.01|19
1655841890000|2022-06-21 20:04:50|785.2|776.1|785.15|776.05|785.23|776.13|785.15|776.05|18
1655841900000|2022-06-21 20:05:00|785.14|776.04|786.2|777.1|786.39|777.29|785.13|776.03|22
1655841910000|2022-06-21 20:05:10|786.15|777.05|786|776.9|786.31|777.21|785.9|776.8|9
1655841920000|2022-06-21 20:05:20|785.99|776.89|785.14|776.04|785.99|776.89|785.01|775.91|22
1655841930000|2022-06-21 20:05:30|785.13|776.03|785.07|775.97|785.17|776.07|784.9|775.8|10
1655841940000|2022-06-21 20:05:40|785.06|775.96|784.91|775.81|785.06|775.96|784.89|775.79|12
1655841950000|2022-06-21 20:05:50|784.9|775.8|784.91|775.81|784.96|775.86|784.8|775.7|20
1655841960000|2022-06-21 20:06:00|784.96|775.86|785.52|776.42|785.52|776.42|784.61|775.51|29
1655841970000|2022-06-21 20:06:10|785.42|776.32|785.05|775.95|785.85|776.75|785.05|775.95|22
1655841980000|2022-06-21 20:06:20|785|775.9|785.02|775.92|785.08|775.98|784.94|775.84|12
1655841990000|2022-06-21 20:06:30|785.05|775.95|785.04|775.94|785.25|776.15|785|775.9|11
1655842000000|2022-06-21 20:06:40|785.03|775.93|785.07|775.97|785.07|775.97|785|775.9|10
1655842010000|2022-06-21 20:06:50|785.06|775.96|784.91|775.81|785.06|775.96|784.91|775.81|16
1655842020000|2022-06-21 20:07:00|784.9|775.8|784.66|775.56|784.92|775.82|784.66|775.56|7
1655842030000|2022-06-21 20:07:10|784.65|775.55|784.62|775.52|784.65|775.55|784.57|775.47|4
1655842040000|2022-06-21 20:07:20|784.61|775.51|783.05|773.95|784.61|775.51|783.05|773.95|23
1655842050000|2022-06-21 20:07:30|782.98|773.88|782.98|773.88|783.02|773.92|782.98|773.88|3
1655842060000|2022-06-21 20:07:40|782.9|773.8|782.22|773.12|782.98|773.88|782.22|773.12|19
1655842070000|2022-06-21 20:07:50|782.37|773.27|782.32|773.22|782.48|773.38|782.22|773.12|10
1655842080000|2022-06-21 20:08:00|782.16|773.06|782.75|773.65|782.91|773.81|782.16|773.06|19
1655842090000|2022-06-21 20:08:10|782.74|773.64|782.71|773.61|782.97|773.87|782.71|773.61|9
1655842100000|2022-06-21 20:08:20|782.62|773.52|782.21|773.11|782.77|773.67|782.21|773.11|10
1655842110000|2022-06-21 20:08:30|782.31|773.21|782.5|773.4|782.86|773.76|782.31|773.21|15
1655842120000|2022-06-21 20:08:40|782.51|773.41|782.47|773.37|782.55|773.45|782.42|773.32|19
1655842130000|2022-06-21 20:08:50|782.48|773.38|782.95|773.85|782.96|773.86|782.38|773.28|17
1655842140000|2022-06-21 20:09:00|782.94|773.84|783.58|774.48|783.63|774.53|782.87|773.77|18
1655842150000|2022-06-21 20:09:10|783.59|774.49|783.05|773.95|783.8|774.7|783.05|773.95|19
1655842160000|2022-06-21 20:09:20|783.06|773.96|782.87|773.77|783.46|774.36|782.87|773.77|15
1655842170000|2022-06-21 20:09:30|782.97|773.87|782.84|773.74|783.05|773.95|782.1|773|17
1655842180000|2022-06-21 20:09:40|782.83|773.73|782.39|773.29|782.83|773.73|782.39|773.29|24
1655842190000|2022-06-21 20:09:50|782.08|772.98|782.05|772.95|782.08|772.98|782.05|772.95|2
1655842200000|2022-06-21 20:10:00|782.08|772.98|782.79|773.69|782.86|773.76|782.05|772.95|11
1655842210000|2022-06-21 20:10:10|782.84|773.74|782.65|773.55|782.84|773.74|782.55|773.45|17
1655842220000|2022-06-21 20:10:20|782.62|773.52|782.6|773.5|782.8|773.7|782.37|773.27|29
1655842230000|2022-06-21 20:10:30|782.62|773.52|782.45|773.35|782.8|773.7|782.31|773.21|18
1655842240000|2022-06-21 20:10:40|782.46|773.36|782.5|773.4|782.78|773.68|782.38|773.28|18
1655842250000|2022-06-21 20:10:50|782.49|773.39|782.87|773.77|782.94|773.84|782.44|773.34|23
1655842260000|2022-06-21 20:11:00|782.86|773.76|782.95|773.85|782.96|773.86|782.85|773.75|16
1655842270000|2022-06-21 20:11:10|782.9|773.8|783.56|774.46|783.84|774.74|782.9|773.8|10
1655842280000|2022-06-21 20:11:20|783.55|774.45|783.05|773.95|783.96|774.86|782.86|773.76|19
1655842290000|2022-06-21 20:11:30|782.97|773.87|783.09|773.99|783.1|774|782.83|773.73|10
1655842300000|2022-06-21 20:11:40|783.1|774|783.55|774.45|783.82|774.72|783.09|773.99|13
1655842310000|2022-06-21 20:11:50|783.54|774.44|783.35|774.25|783.56|774.46|783.32|774.22|11
1655842320000|2022-06-21 20:12:00|783.69|774.59|783.61|774.51|783.69|774.59|783.41|774.31|17
1655842330000|2022-06-21 20:12:10|783.6|774.5|783.72|774.62|783.72|774.62|783.48|774.38|9
1655842340000|2022-06-21 20:12:20|783.48|774.38|782.92|773.82|783.69|774.59|782.92|773.82|17
1655842350000|2022-06-21 20:12:30|782.91|773.81|780.5|771.4|782.91|773.81|780.5|771.4|12
1655842360000|2022-06-21 20:12:40|781.05|771.95|781.01|771.91|781.05|771.95|780.07|770.97|21
1655842370000|2022-06-21 20:12:50|781.58|772.48|781.05|771.95|781.58|772.48|780.69|771.59|10
1655842380000|2022-06-21 20:13:00|780.57|771.47|780.33|771.23|780.76|771.66|780.07|770.97|15
1655842390000|2022-06-21 20:13:10|780.32|771.22|781.53|772.43|781.53|772.43|780.27|771.17|18
1655842400000|2022-06-21 20:13:20|781.85|772.75|782.26|773.16|782.45|773.35|781.49|772.39|19
1655842410000|2022-06-21 20:13:30|782.05|772.95|781.33|772.23|782.11|773.01|781.22|772.12|25
1655842420000|2022-06-21 20:13:40|781.19|772.09|780.99|771.89|781.19|772.09|780.91|771.81|15
1655842430000|2022-06-21 20:13:50|780.98|771.88|780.74|771.64|781|771.9|780.56|771.46|26
1655842440000|2022-06-21 20:14:00|780.72|771.62|780.22|771.12|780.86|771.76|780.22|771.12|29
1655842450000|2022-06-21 20:14:10|780.23|771.13|781.18|772.08|781.53|772.43|780.22|771.12|18
1655842460000|2022-06-21 20:14:20|781.35|772.25|782.32|773.22|782.71|773.61|781.25|772.15|18
1655842470000|2022-06-21 20:14:30|782.71|773.61|781.88|772.78|782.71|773.61|781.88|772.78|20
1655842480000|2022-06-21 20:14:40|781.91|772.81|781.53|772.43|781.91|772.81|781.11|772.01|7
1655842490000|2022-06-21 20:14:50|781.52|772.42|781.95|772.85|781.95|772.85|781.36|772.26|29
1655842500000|2022-06-21 20:15:00|782.2|773.1|782.41|773.31|782.55|773.45|781.99|772.89|12
1655842510000|2022-06-21 20:15:10|782.13|773.03|782.8|773.7|782.87|773.77|782.13|773.03|21
1655842520000|2022-06-21 20:15:20|782.62|773.52|782.99|773.89|783.01|773.91|782.62|773.52|17
1655842530000|2022-06-21 20:15:30|783.08|773.98|783.32|774.22|783.32|774.22|782.9|773.8|12
1655842540000|2022-06-21 20:15:40|783.18|774.08|782.99|773.89|783.18|774.08|782.96|773.86|13
1655842550000|2022-06-21 20:15:50|783.05|773.95|783.09|773.99|783.59|774.49|782.99|773.89|20
1655842560000|2022-06-21 20:16:00|783.17|774.07|783.13|774.03|783.19|774.09|782.99|773.89|18
1655842570000|2022-06-21 20:16:10|783.05|773.95|783.16|774.06|783.28|774.18|783.03|773.93|18
1655842580000|2022-06-21 20:16:20|783.17|774.07|783|773.9|783.27|774.17|783|773.9|14
1655842590000|2022-06-21 20:16:30|783.05|773.95|782.89|773.79|783.05|773.95|782.87|773.77|11
1655842600000|2022-06-21 20:16:40|782.87|773.77|782.69|773.59|782.87|773.77|782.14|773.04|19
1655842610000|2022-06-21 20:16:50|782.68|773.58|781.85|772.75|782.68|773.58|781.57|772.47|17
1655842620000|2022-06-21 20:17:00|781.82|772.72|781.65|772.55|781.94|772.84|781.06|771.96|13
1655842630000|2022-06-21 20:17:10|781.7|772.6|782.26|773.16|782.77|773.67|781.63|772.53|25
1655842640000|2022-06-21 20:17:20|782.25|773.15|782.77|773.67|782.81|773.71|782.25|773.15|18
1655842650000|2022-06-21 20:17:30|782.76|773.66|782.84|773.74|782.84|773.74|782.51|773.41|15
1655842660000|2022-06-21 20:17:40|782.83|773.73|782.85|773.75|782.91|773.81|782.54|773.44|18
1655842670000|2022-06-21 20:17:50|782.74|773.64|782.77|773.67|782.85|773.75|782.74|773.64|13
1655842680000|2022-06-21 20:18:00|782.78|773.68|783.66|774.56|783.67|774.57|782.66|773.56|19
1655842690000|2022-06-21 20:18:10|783.67|774.57|783.66|774.56|783.71|774.61|783.66|774.56|4
1655842700000|2022-06-21 20:18:20|783.68|774.58|783.29|774.19|783.9|774.8|783.29|774.19|16
1655842710000|2022-06-21 20:18:30|783.25|774.15|783.68|774.58|783.74|774.64|783.25|774.15|7
1655842720000|2022-06-21 20:18:40|783.8|774.7|783.07|773.97|783.8|774.7|783.07|773.97|10
1655842730000|2022-06-21 20:18:50|783.05|773.95|783.65|774.55|783.67|774.57|782.99|773.89|13
1655842740000|2022-06-21 20:19:00|783|773.9|782.85|773.75|783|773.9|782.73|773.63|8
1655842750000|2022-06-21 20:19:10|782.72|773.62|782.64|773.54|782.86|773.76|782.59|773.49|16
1655842760000|2022-06-21 20:19:20|782.54|773.44|782.55|773.45|782.87|773.77|782.53|773.43|15
1655842770000|2022-06-21 20:19:30|782.69|773.59|782.64|773.54|782.79|773.69|782.48|773.38|14
1655842780000|2022-06-21 20:19:40|782.65|773.55|782.16|773.06|782.65|773.55|782.16|773.06|16
1655842790000|2022-06-21 20:19:50|781.98|772.88|781.17|772.07|781.99|772.89|780.92|771.82|20
1655842800000|2022-06-21 20:20:00|781.29|772.19|781.02|771.92|781.29|772.19|780.9|771.8|14
1655842810000|2022-06-21 20:20:10|781.1|772|781.73|772.63|781.87|772.77|781.1|772|16
1655842820000|2022-06-21 20:20:20|781.74|772.64|782.82|773.72|782.82|773.72|781.74|772.64|27
1655842830000|2022-06-21 20:20:30|782.77|773.67|783.75|774.65|783.75|774.65|782.45|773.35|19
1655842840000|2022-06-21 20:20:40|783.7|774.6|783.06|773.96|783.7|774.6|783.03|773.93|21
1655842850000|2022-06-21 20:20:50|782.98|773.88|782.75|773.65|782.98|773.88|782.71|773.61|20
1655842860000|2022-06-21 20:21:00|782.74|773.64|782.54|773.44|782.74|773.64|782.54|773.44|22
1655842870000|2022-06-21 20:21:10|782.53|773.43|782.64|773.54|782.77|773.67|782.52|773.42|22
1655842880000|2022-06-21 20:21:20|782.62|773.52|782.58|773.48|782.62|773.52|782.49|773.39|12
1655842890000|2022-06-21 20:21:30|782.59|773.49|782.66|773.56|782.83|773.73|782.59|773.49|11
1655842900000|2022-06-21 20:21:40|782.67|773.57|782.76|773.66|782.76|773.66|782.65|773.55|14
1655842910000|2022-06-21 20:21:50|782.64|773.54|782.28|773.18|782.74|773.64|782.25|773.15|20
1655842920000|2022-06-21 20:22:00|782.7|773.6|782.53|773.43|782.7|773.6|782.35|773.25|10
1655842930000|2022-06-21 20:22:10|782.32|773.22|782.53|773.43|782.73|773.63|781.96|772.86|16
1655842940000|2022-06-21 20:22:20|782.73|773.63|782.09|772.99|782.73|773.63|782.05|772.95|13
1655842950000|2022-06-21 20:22:30|782.08|772.98|781.99|772.89|782.64|773.54|781.92|772.82|14
1655842960000|2022-06-21 20:22:40|781.98|772.88|781.76|772.66|781.98|772.88|781.76|772.66|22
1655842970000|2022-06-21 20:22:50|781.75|772.65|781.05|771.95|781.75|772.65|781.03|771.93|19
1655842980000|2022-06-21 20:23:00|781.04|771.94|781.05|771.95|781.26|772.16|780.98|771.88|8
1655842990000|2022-06-21 20:23:10|780.98|771.88|781|771.9|781.05|771.95|780.98|771.88|5
1655843000000|2022-06-21 20:23:20|780.94|771.84|780.81|771.71|780.95|771.85|780.81|771.71|14
1655843010000|2022-06-21 20:23:30|780.8|771.7|781.44|772.34|781.44|772.34|780.68|771.58|24
1655843020000|2022-06-21 20:23:40|781.52|772.42|782.45|773.35|782.5|773.4|781.52|772.42|22
1655843030000|2022-06-21 20:23:50|782.51|773.41|782.48|773.38|782.73|773.63|782.43|773.33|20
1655843040000|2022-06-21 20:24:00|782.49|773.39|782.74|773.64|782.75|773.65|782.43|773.33|11
1655843050000|2022-06-21 20:24:10|782.45|773.35|782.53|773.43|782.58|773.48|782.45|773.35|8
1655843060000|2022-06-21 20:24:20|782.55|773.45|782.52|773.42|782.55|773.45|782.39|773.29|7
1655843070000|2022-06-21 20:24:30|782.5|773.4|782.18|773.08|782.52|773.42|782.17|773.07|6
1655843080000|2022-06-21 20:24:40|782.26|773.16|782.46|773.36|782.81|773.71|782.26|773.16|22
1655843090000|2022-06-21 20:24:50|782.75|773.65|782.69|773.59|782.8|773.7|782.63|773.53|9
1655843100000|2022-06-21 20:25:00|782.79|773.69|782.18|773.08|782.79|773.69|782.18|773.08|14
1655843110000|2022-06-21 20:25:10|782.17|773.07|782.46|773.36|782.46|773.36|782.15|773.05|12
1655843120000|2022-06-21 20:25:20|782.63|773.53|783.13|774.03|783.13|774.03|782.63|773.53|7
1655843130000|2022-06-21 20:25:30|783.39|774.29|783.85|774.75|783.85|774.75|783.32|774.22|5
1655843140000|2022-06-21 20:25:40|783.67|774.57|782.99|773.89|783.67|774.57|782.99|773.89|17
1655843150000|2022-06-21 20:25:50|783.02|773.92|782.97|773.87|783.02|773.92|782.96|773.86|11
1655843160000|2022-06-21 20:26:00|782.96|773.86|783.28|774.18|783.33|774.23|782.86|773.76|15
1655843170000|2022-06-21 20:26:10|783.65|774.55|782.93|773.83|783.77|774.67|782.93|773.83|13
1655843180000|2022-06-21 20:26:20|782.92|773.82|782.05|772.95|783|773.9|782.05|772.95|18
1655843190000|2022-06-21 20:26:30|782.13|773.03|782|772.9|782.14|773.04|781.93|772.83|8
1655843200000|2022-06-21 20:26:40|781.95|772.85|781.9|772.8|782|772.9|781.61|772.51|16
1655843210000|2022-06-21 20:26:50|781.79|772.69|781.72|772.62|781.86|772.76|781.71|772.61|20
1655843220000|2022-06-21 20:27:00|781.71|772.61|781.72|772.62|781.76|772.66|781.53|772.43|22
1655843230000|2022-06-21 20:27:10|781.76|772.66|781.59|772.49|781.76|772.66|781.52|772.42|11
1655843240000|2022-06-21 20:27:20|781.69|772.59|781.05|771.95|781.69|772.59|781.05|771.95|13
1655843250000|2022-06-21 20:27:30|781|771.9|780.99|771.89|781.05|771.95|780.94|771.84|6
1655843260000|2022-06-21 20:27:40|780.98|771.88|781.8|772.7|781.82|772.72|780.98|771.88|20
1655843270000|2022-06-21 20:27:50|781.79|772.69|781.76|772.66|781.9|772.8|781.7|772.6|12
1655843280000|2022-06-21 20:28:00|781.67|772.57|781.09|771.99|781.75|772.65|781|771.9|14
1655843290000|2022-06-21 20:28:10|781.08|771.98|780.35|771.25|781.08|771.98|780.35|771.25|21
1655843300000|2022-06-21 20:28:20|780.23|771.13|780.72|771.62|780.73|771.63|779.77|770.67|24
1655843310000|2022-06-21 20:28:30|780.73|771.63|780.68|771.58|780.8|771.7|780.53|771.43|25
1655843320000|2022-06-21 20:28:40|780.67|771.57|780.73|771.63|780.74|771.64|780.4|771.3|17
1655843330000|2022-06-21 20:28:50|780.71|771.61|780.68|771.58|780.76|771.66|780.5|771.4|8
1655843340000|2022-06-21 20:29:00|780.71|771.61|780.05|770.95|780.71|771.61|780.05|770.95|10
1655843350000|2022-06-21 20:29:10|780.09|770.99|780.41|771.31|780.42|771.32|780.01|770.91|19
1655843360000|2022-06-21 20:29:20|780.42|771.32|780.79|771.69|780.79|771.69|780.42|771.32|20
1655843370000|2022-06-21 20:29:30|780.78|771.68|780.84|771.74|780.85|771.75|780.67|771.57|18
1655843380000|2022-06-21 20:29:40|780.81|771.71|780.78|771.68|780.94|771.84|780.78|771.68|23
1655843390000|2022-06-21 20:29:50|780.77|771.67|780.85|771.75|780.89|771.79|780.77|771.67|14
1655843400000|2022-06-21 20:30:00|780.81|771.71|781.53|772.43|781.7|772.6|780.73|771.63|20
1655843410000|2022-06-21 20:30:10|781.54|772.44|781.06|771.96|781.7|772.6|781.04|771.94|13
1655843420000|2022-06-21 20:30:20|781.05|771.95|780.81|771.71|781.05|771.95|780.81|771.71|11
1655843430000|2022-06-21 20:30:30|780.78|771.68|780.67|771.57|780.87|771.77|780.13|771.03|27
1655843440000|2022-06-21 20:30:40|780.34|771.24|780.34|771.24|780.34|771.24|780.34|771.24|1
1655843450000|2022-06-21 20:30:50|780.17|771.07|779.98|770.88|780.17|771.07|779.98|770.88|17
1655843460000|2022-06-21 20:31:00|780.01|770.91|780.47|771.37|780.47|771.37|779.95|770.85|16
1655843470000|2022-06-21 20:31:10|780.46|771.36|780.68|771.58|780.68|771.58|780.34|771.24|11
1655843480000|2022-06-21 20:31:20|780.67|771.57|780.67|771.57|780.76|771.66|780.52|771.42|21
1655843490000|2022-06-21 20:31:30|780.54|771.44|780.04|770.94|780.54|771.44|780.04|770.94|11
1655843500000|2022-06-21 20:31:40|780.03|770.93|779.74|770.64|780.03|770.93|779.66|770.56|23
1655843510000|2022-06-21 20:31:50|779.69|770.59|779.03|769.93|779.73|770.63|779.03|769.93|18
1655843520000|2022-06-21 20:32:00|779.07|769.97|779.72|770.62|779.75|770.65|779.04|769.94|23
1655843530000|2022-06-21 20:32:10|779.71|770.61|779.34|770.24|779.71|770.61|779.05|769.95|20
1655843540000|2022-06-21 20:32:20|779.4|770.3|779.78|770.68|779.9|770.8|779.4|770.3|24
1655843550000|2022-06-21 20:32:30|779.77|770.67|779.72|770.62|779.82|770.72|779.05|769.95|24
1655843560000|2022-06-21 20:32:40|779.38|770.28|779.56|770.46|779.74|770.64|779.38|770.28|26
1655843570000|2022-06-21 20:32:50|779.71|770.61|779.3|770.2|779.71|770.61|779.25|770.15|12
1655843580000|2022-06-21 20:33:00|779.25|770.15|779.71|770.61|779.76|770.66|779.25|770.15|20
1655843590000|2022-06-21 20:33:10|779.69|770.59|779.76|770.66|779.76|770.66|779.6|770.5|9
1655843600000|2022-06-21 20:33:20|779.81|770.71|779.95|770.85|780.04|770.94|779.8|770.7|20
1655843610000|2022-06-21 20:33:30|779.93|770.83|779.9|770.8|780.02|770.92|779.9|770.8|13
1655843620000|2022-06-21 20:33:40|779.76|770.66|779.94|770.84|780.04|770.94|779.76|770.66|19
1655843630000|2022-06-21 20:33:50|779.93|770.83|779.96|770.86|780.1|771|779.93|770.83|13
1655843640000|2022-06-21 20:34:00|779.95|770.85|780.76|771.66|780.76|771.66|779.95|770.85|15
1655843650000|2022-06-21 20:34:10|780.85|771.75|780.79|771.69|780.85|771.75|780.74|771.64|22
1655843660000|2022-06-21 20:34:20|780.83|771.73|780.88|771.78|780.9|771.8|780.83|771.73|19
1655843670000|2022-06-21 20:34:30|780.9|771.8|780.82|771.72|780.9|771.8|780.79|771.69|8
1655843680000|2022-06-21 20:34:40|780.85|771.75|780.89|771.79|780.9|771.8|780.84|771.74|7
1655843690000|2022-06-21 20:34:50|780.92|771.82|781.37|772.27|781.49|772.39|780.91|771.81|17
1655843700000|2022-06-21 20:35:00|781.35|772.25|781.04|771.94|781.35|772.25|781.04|771.94|4
1655843710000|2022-06-21 20:35:10|781.03|771.93|781.16|772.06|781.16|772.06|781.01|771.91|10
1655843720000|2022-06-21 20:35:20|781|771.9|781.76|772.66|781.78|772.68|780.99|771.89|8
1655843730000|2022-06-21 20:35:30|781.78|772.68|781.78|772.68|781.79|772.69|781.73|772.63|13
1655843740000|2022-06-21 20:35:40|781.81|772.71|781.78|772.68|781.81|772.71|781.68|772.58|5
1655843750000|2022-06-21 20:35:50|781.76|772.66|781.9|772.8|782.03|772.93|781.76|772.66|4
1655843760000|2022-06-21 20:36:00|782.04|772.94|782.08|772.98|782.8|773.7|782.04|772.94|9
1655843770000|2022-06-21 20:36:10|782.2|773.1|782.78|773.68|782.86|773.76|782.2|773.1|30
1655843780000|2022-06-21 20:36:20|782.76|773.66|783.6|774.5|783.96|774.86|782.61|773.51|26
1655843790000|2022-06-21 20:36:30|783.55|774.45|783.55|774.45|783.55|774.45|783.24|774.14|11
1655843800000|2022-06-21 20:36:40|783.5|774.4|783.67|774.57|783.67|774.57|783.24|774.14|27
1655843810000|2022-06-21 20:36:50|783.64|774.54|783.65|774.55|783.67|774.57|783.33|774.23|25
1655843820000|2022-06-21 20:37:00|783.64|774.54|783.77|774.67|783.89|774.79|783.64|774.54|23
1655843830000|2022-06-21 20:37:10|783.76|774.66|783.56|774.46|783.79|774.69|783.56|774.46|22
1655843840000|2022-06-21 20:37:20|783.47|774.37|783.09|773.99|783.63|774.53|783.09|773.99|14
1655843850000|2022-06-21 20:37:30|783.08|773.98|783.04|773.94|783.72|774.62|783.03|773.93|17
1655843860000|2022-06-21 20:37:40|783.02|773.92|782.94|773.84|783.03|773.93|782.72|773.62|17
1655843870000|2022-06-21 20:37:50|782.93|773.83|782.8|773.7|782.93|773.83|782.79|773.69|8
1655843880000|2022-06-21 20:38:00|782.65|773.55|782.72|773.62|782.73|773.63|782.65|773.55|6
1655843890000|2022-06-21 20:38:10|782.62|773.52|782.67|773.57|782.77|773.67|782.62|773.52|13
1655843900000|2022-06-21 20:38:20|782.54|773.44|782.54|773.44|782.54|773.44|782.54|773.44|1
1655843910000|2022-06-21 20:38:30|782.43|773.33|782.67|773.57|782.73|773.63|782.09|772.99|15
1655843920000|2022-06-21 20:38:40|782.75|773.65|782.46|773.36|782.75|773.65|782.43|773.33|6
1655843930000|2022-06-21 20:38:50|782.43|773.33|782.45|773.35|782.49|773.39|782.43|773.33|8
1655843940000|2022-06-21 20:39:00|782.9|773.8|782.85|773.75|782.91|773.81|782.66|773.56|20
1655843950000|2022-06-21 20:39:10|782.81|773.71|782.86|773.76|782.88|773.78|782.71|773.61|21
1655843960000|2022-06-21 20:39:20|782.85|773.75|782.78|773.68|782.97|773.87|782.78|773.68|10
1655843970000|2022-06-21 20:39:30|782.77|773.67|782.93|773.83|782.98|773.88|782.72|773.62|14
1655843980000|2022-06-21 20:39:40|782.92|773.82|783.06|773.96|783.1|774|782.91|773.81|12
1655843990000|2022-06-21 20:39:50|783.07|773.97|783.06|773.96|783.07|773.97|783.03|773.93|10
1655844000000|2022-06-21 20:40:00|783.07|773.97|782.97|773.87|783.12|774.02|782.84|773.74|12
1655844010000|2022-06-21 20:40:10|783.02|773.92|783.01|773.91|783.02|773.92|782.97|773.87|8
1655844020000|2022-06-21 20:40:20|783.03|773.93|783.86|774.76|783.88|774.78|782.9|773.8|21
1655844030000|2022-06-21 20:40:30|784.04|774.94|784.55|775.45|784.55|775.45|784.04|774.94|5
1655844040000|2022-06-21 20:40:40|784.54|775.44|784.55|775.45|784.68|775.58|784.54|775.44|11
1655844050000|2022-06-21 20:40:50|784.4|775.3|784.55|775.45|784.55|775.45|784.4|775.3|3
1655844060000|2022-06-21 20:41:00|784.52|775.42|784.55|775.45|784.55|775.45|784.48|775.38|11
1655844070000|2022-06-21 20:41:10|784.6|775.5|786.05|776.95|786.06|776.96|784.6|775.5|15
1655844080000|2022-06-21 20:41:20|786.04|776.94|786.03|776.93|786.73|777.63|786.03|776.93|9
1655844090000|2022-06-21 20:41:30|786.05|776.95|786.45|777.35|786.7|777.6|786.05|776.95|10
1655844100000|2022-06-21 20:41:40|786.68|777.58|786.66|777.56|786.75|777.65|786.53|777.43|16
1655844120000|2022-06-21 20:42:00|786.5|777.4|786.72|777.62|786.72|777.62|786.5|777.4|4
1655844130000|2022-06-21 20:42:10|786.65|777.55|786.59|777.49|786.72|777.62|786.38|777.28|8
1655844140000|2022-06-21 20:42:20|786.7|777.6|787.05|777.95|787.19|778.09|786.7|777.6|18
1655844150000|2022-06-21 20:42:30|787.04|777.94|786.89|777.79|787.04|777.94|786.89|777.79|20
1655844160000|2022-06-21 20:42:40|786.9|777.8|786.84|777.74|786.9|777.8|786.66|777.56|14
1655844170000|2022-06-21 20:42:50|786.83|777.73|786.76|777.66|786.83|777.73|786.67|777.57|10
1655844180000|2022-06-21 20:43:00|786.75|777.65|786.59|777.49|786.75|777.65|786.43|777.33|11
1655844190000|2022-06-21 20:43:10|786.5|777.4|786.59|777.49|786.61|777.51|786.47|777.37|8
1655844200000|2022-06-21 20:43:20|786.61|777.51|786.61|777.51|786.61|777.51|786.57|777.47|6
1655844210000|2022-06-21 20:43:30|786.69|777.59|786.59|777.49|786.79|777.69|786.47|777.37|28
1655844220000|2022-06-21 20:43:40|786.61|777.51|786.61|777.51|786.63|777.53|786.56|777.46|9
1655844230000|2022-06-21 20:43:50|786.67|777.57|785.9|776.8|786.67|777.57|785.8|776.7|10
1655844240000|2022-06-21 20:44:00|785.91|776.81|785.68|776.58|785.91|776.81|785.45|776.35|19
1655844250000|2022-06-21 20:44:10|785.59|776.49|785.53|776.43|785.6|776.5|785.49|776.39|10
1655844260000|2022-06-21 20:44:20|785.49|776.39|785.69|776.59|785.82|776.72|785.36|776.26|16
1655844270000|2022-06-21 20:44:30|785.8|776.7|785.79|776.69|785.8|776.7|785.66|776.56|23
1655844280000|2022-06-21 20:44:40|785.78|776.68|785.76|776.66|785.78|776.68|785.76|776.66|3
1655844290000|2022-06-21 20:44:50|785.79|776.69|786.4|777.3|786.4|777.3|785.77|776.67|12
1655844300000|2022-06-21 20:45:00|786.72|777.62|786.36|777.26|786.72|777.62|786.13|777.03|14
1655844310000|2022-06-21 20:45:10|786.16|777.06|786.01|776.91|786.51|777.41|785.93|776.83|14
1655844320000|2022-06-21 20:45:20|786|776.9|785.91|776.81|786.02|776.92|785.79|776.69|13
1655844330000|2022-06-21 20:45:30|785.9|776.8|784.93|775.83|785.9|776.8|784.93|775.83|21
1655844340000|2022-06-21 20:45:40|784.92|775.82|784.78|775.68|784.93|775.83|784.78|775.68|18
1655844350000|2022-06-21 20:45:50|784.77|775.67|784.74|775.64|784.85|775.75|784.49|775.39|20
1655844360000|2022-06-21 20:46:00|784.73|775.63|784.55|775.45|784.81|775.71|784.53|775.43|23
1655844370000|2022-06-21 20:46:10|784.67|775.57|784.7|775.6|784.7|775.6|784.67|775.57|6
1655844380000|2022-06-21 20:46:20|784.59|775.49|784.03|774.93|784.59|775.49|784.03|774.93|19
1655844390000|2022-06-21 20:46:30|784.04|774.94|784.02|774.92|784.75|775.65|784.02|774.92|18
1655844400000|2022-06-21 20:46:40|784.01|774.91|783.94|774.84|784.01|774.91|783.94|774.84|10
1655844410000|2022-06-21 20:46:50|783.93|774.83|783.84|774.74|784.61|775.51|783.84|774.74|22
1655844420000|2022-06-21 20:47:00|783.83|774.73|783.64|774.54|783.83|774.73|783.64|774.54|23
1655844430000|2022-06-21 20:47:10|783.35|774.25|782.96|773.86|783.37|774.27|782.95|773.85|18
1655844440000|2022-06-21 20:47:20|782.95|773.85|782.71|773.61|782.95|773.85|782.71|773.61|19
1655844450000|2022-06-21 20:47:30|782.7|773.6|782.96|773.86|782.96|773.86|782.67|773.57|19
1655844460000|2022-06-21 20:47:40|782.93|773.83|782.72|773.62|782.93|773.83|782.72|773.62|12
1655844470000|2022-06-21 20:47:50|782.71|773.61|782.9|773.8|782.9|773.8|782.69|773.59|16
1655844480000|2022-06-21 20:48:00|782.74|773.64|782.75|773.65|782.86|773.76|782.49|773.39|20
1655844490000|2022-06-21 20:48:10|782.74|773.64|782.77|773.67|782.81|773.71|782.67|773.57|12
1655844500000|2022-06-21 20:48:20|782.76|773.66|782.76|773.66|782.76|773.66|782.66|773.56|4
1655844510000|2022-06-21 20:48:30|782.83|773.73|782.72|773.62|782.83|773.73|782.72|773.62|3
1655844520000|2022-06-21 20:48:40|782.76|773.66|782.76|773.66|782.78|773.68|782.66|773.56|10
1655844530000|2022-06-21 20:48:50|782.75|773.65|782.58|773.48|782.9|773.8|782.47|773.37|25
1655844540000|2022-06-21 20:49:00|782.57|773.47|782.09|772.99|782.59|773.49|781.95|772.85|14
1655844550000|2022-06-21 20:49:10|782.11|773.01|783.57|774.47|783.64|774.54|782.11|773.01|29
1655844560000|2022-06-21 20:49:20|783.51|774.41|783.71|774.61|783.8|774.7|783.4|774.3|19
1655844570000|2022-06-21 20:49:30|783.7|774.6|783.44|774.34|783.77|774.67|783.06|773.96|25
1655844580000|2022-06-21 20:49:40|783.73|774.63|783.67|774.57|783.77|774.67|783.45|774.35|16
1655844590000|2022-06-21 20:49:50|783.51|774.41|782.81|773.71|783.51|774.41|782.81|773.71|20
1655844600000|2022-06-21 20:50:00|782.8|773.7|782.72|773.62|782.9|773.8|782.51|773.41|29
1655844610000|2022-06-21 20:50:10|782.71|773.61|782.37|773.27|782.71|773.61|782.27|773.17|14
1655844620000|2022-06-21 20:50:20|782.38|773.28|782.66|773.56|782.75|773.65|782.38|773.28|7
1655844630000|2022-06-21 20:50:30|782.49|773.39|782.44|773.34|782.49|773.39|782.32|773.22|5
1655844640000|2022-06-21 20:50:40|782.45|773.35|782.44|773.34|782.7|773.6|782.43|773.33|6
1655844650000|2022-06-21 20:50:50|782.45|773.35|782.88|773.78|782.9|773.8|782.45|773.35|13
1655844660000|2022-06-21 20:51:00|782.87|773.77|782.63|773.53|782.87|773.77|782.63|773.53|17
1655844670000|2022-06-21 20:51:10|782.74|773.64|782.25|773.15|782.74|773.64|782.25|773.15|17
1655844680000|2022-06-21 20:51:20|782.24|773.14|782.32|773.22|782.32|773.22|782.24|773.14|5
1655844690000|2022-06-21 20:51:30|782.64|773.54|782.37|773.27|782.64|773.54|782.36|773.26|4
1655844700000|2022-06-21 20:51:40|782.38|773.28|782.8|773.7|782.8|773.7|782.35|773.25|8
1655844710000|2022-06-21 20:51:50|782.3|773.2|782.49|773.39|782.49|773.39|782.3|773.2|5
1655844720000|2022-06-21 20:52:00|782.24|773.14|781.87|772.77|782.24|773.14|781.54|772.44|20
1655844730000|2022-06-21 20:52:10|781.86|772.76|781.58|772.48|781.86|772.76|781.58|772.48|17
1655844740000|2022-06-21 20:52:20|781.59|772.49|781.59|772.49|781.79|772.69|781.59|772.49|17
1655844750000|2022-06-21 20:52:30|781.62|772.52|781.06|771.96|781.62|772.52|781.06|771.96|23
1655844760000|2022-06-21 20:52:40|781.05|771.95|780.66|771.56|781.05|771.95|780.66|771.56|23
1655844770000|2022-06-21 20:52:50|780.65|771.55|780.8|771.7|780.95|771.85|780.58|771.48|11
1655844780000|2022-06-21 20:53:00|780.79|771.69|780.67|771.57|780.79|771.69|780.52|771.42|16
1655844790000|2022-06-21 20:53:10|780.66|771.56|780.64|771.54|780.76|771.66|780.56|771.46|8
1655844800000|2022-06-21 20:53:20|780.56|771.46|780.57|771.47|780.61|771.51|780.56|771.46|8
1655844810000|2022-06-21 20:53:30|780.56|771.46|780.57|771.47|780.8|771.7|780.45|771.35|15
1655844820000|2022-06-21 20:53:40|780.79|771.69|780.41|771.31|780.79|771.69|780.35|771.25|23
1655844830000|2022-06-21 20:53:50|780.4|771.3|780.38|771.28|780.46|771.36|780.36|771.26|13
1655844840000|2022-06-21 20:54:00|780.39|771.29|780.33|771.23|780.75|771.65|780.26|771.16|13
1655844850000|2022-06-21 20:54:10|780.26|771.16|779.9|770.8|780.26|771.16|779.84|770.74|13
1655844860000|2022-06-21 20:54:20|779.89|770.79|779.77|770.67|779.89|770.79|779.77|770.67|21
1655844870000|2022-06-21 20:54:30|779.76|770.66|779.77|770.67|779.88|770.78|779.65|770.55|10
1655844880000|2022-06-21 20:54:40|779.76|770.66|779.67|770.57|779.76|770.66|779.65|770.55|13
1655844890000|2022-06-21 20:54:50|779.72|770.62|779.75|770.65|779.91|770.81|779.67|770.57|14
1655844900000|2022-06-21 20:55:00|779.74|770.64|779.71|770.61|779.9|770.8|779.51|770.41|15
1655844910000|2022-06-21 20:55:10|779.7|770.6|779.54|770.44|779.79|770.69|779.51|770.41|20
1655844920000|2022-06-21 20:55:20|779.69|770.59|779.8|770.7|779.84|770.74|779.4|770.3|11
1655844930000|2022-06-21 20:55:30|779.82|770.72|780.4|771.3|780.41|771.31|779.81|770.71|19
1655844940000|2022-06-21 20:55:40|780.41|771.31|780.86|771.76|780.86|771.76|780.41|771.31|15
1655844950000|2022-06-21 20:55:50|780.87|771.77|780.75|771.65|780.87|771.77|780.53|771.43|12
1655844960000|2022-06-21 20:56:00|780.72|771.62|780|770.9|780.72|771.62|779.96|770.86|17
1655844970000|2022-06-21 20:56:10|780.01|770.91|780|770.9|780.01|770.91|779.96|770.86|5
1655844980000|2022-06-21 20:56:20|779.96|770.86|779.1|770|780|770.9|779.05|769.95|13
1655844990000|2022-06-21 20:56:30|779.11|770.01|778.98|769.88|779.11|770.01|778.98|769.88|3
1655845000000|2022-06-21 20:56:40|778.97|769.87|779.12|770.02|779.12|770.02|778.94|769.84|8
1655845010000|2022-06-21 20:56:50|779.5|770.4|779.24|770.14|779.5|770.4|779.24|770.14|3
1655845020000|2022-06-21 20:57:00|779.16|770.06|779.44|770.34|779.45|770.35|779.16|770.06|13
1655845030000|2022-06-21 20:57:10|779.4|770.3|779.37|770.27|779.4|770.3|779.27|770.17|5
1655845040000|2022-06-21 20:57:20|779.38|770.28|779.05|769.95|779.5|770.4|779.02|769.92|12
1655845050000|2022-06-21 20:57:30|778.73|769.63|779.75|770.65|779.84|770.74|778.73|769.63|19
1655845060000|2022-06-21 20:57:40|779.76|770.66|780.18|771.08|780.18|771.08|779.73|770.63|18
1655845070000|2022-06-21 20:57:50|780.33|771.23|780.52|771.42|780.52|771.42|780.32|771.22|15
1655845080000|2022-06-21 20:58:00|780.53|771.43|780.35|771.25|780.69|771.59|780.35|771.25|27
1655845090000|2022-06-21 20:58:10|780.5|771.4|779.96|770.86|780.5|771.4|779.84|770.74|15
1655845100000|2022-06-21 20:58:20|779.7|770.6|779.75|770.65|779.81|770.71|779.59|770.49|15
1655845110000|2022-06-21 20:58:30|779.74|770.64|779.51|770.41|779.74|770.64|779.51|770.41|23
1655845120000|2022-06-21 20:58:40|779.5|770.4|779.78|770.68|779.92|770.82|779.43|770.33|20
1655845130000|2022-06-21 20:58:50|779.84|770.74|779.77|770.67|779.87|770.77|779.77|770.67|4
1655845140000|2022-06-21 20:59:00|779.76|770.66|779.86|770.76|779.91|770.81|779.7|770.6|18
1655845150000|2022-06-21 20:59:10|779.78|770.68|779.65|770.55|779.81|770.71|779.65|770.55|19
1655845160000|2022-06-21 20:59:20|779.64|770.54|779.46|770.36|779.64|770.54|779.3|770.2|15
1655845170000|2022-06-21 20:59:30|779.51|770.41|779.37|770.27|779.53|770.43|779.36|770.26|8
1655845180000|2022-06-21 20:59:40|779.51|770.41|779.87|770.77|779.89|770.79|779.5|770.4|20
1655845190000|2022-06-21 20:59:50|779.88|770.78|779.91|770.81|779.95|770.85|779.87|770.77|12
1655845200000|2022-06-21 21:00:00|779.92|770.82|778.83|769.73|779.92|770.82|778.64|769.54|23
1655845210000|2022-06-21 21:00:10|778.8|769.7|778.81|769.71|778.95|769.85|778.8|769.7|21
1655845220000|2022-06-21 21:00:20|778.7|769.6|778.87|769.77|778.87|769.77|778.69|769.59|16
1655845230000|2022-06-21 21:00:30|778.88|769.78|779.59|770.49|779.59|770.49|778.88|769.78|18
1655845240000|2022-06-21 21:00:40|779.58|770.48|779.64|770.54|779.73|770.63|779.54|770.44|13
1655845250000|2022-06-21 21:00:50|779.6|770.5|779.6|770.5|779.7|770.6|779.59|770.49|12
1655845260000|2022-06-21 21:01:00|779.59|770.49|779.67|770.57|779.7|770.6|779.59|770.49|22
1655845270000|2022-06-21 21:01:10|779.63|770.53|779.71|770.61|779.71|770.61|779.63|770.53|9
1655845280000|2022-06-21 21:01:20|779.73|770.63|779.83|770.73|779.85|770.75|779.73|770.63|15
1655845290000|2022-06-21 21:01:30|779.82|770.72|780.25|771.15|780.28|771.18|779.79|770.69|22
1655845300000|2022-06-21 21:01:40|780.26|771.16|780.39|771.29|780.39|771.29|780.26|771.16|4
1655845310000|2022-06-21 21:01:50|780.47|771.37|780.6|771.5|780.63|771.53|780.4|771.3|14
1655845320000|2022-06-21 21:02:00|780.59|771.49|780.33|771.23|780.59|771.49|780.33|771.23|18
1655845330000|2022-06-21 21:02:10|780.31|771.21|780.26|771.16|780.36|771.26|780.23|771.13|9
1655845340000|2022-06-21 21:02:20|780.27|771.17|779.97|770.87|780.3|771.2|779.88|770.78|13
1655845350000|2022-06-21 21:02:30|779.96|770.86|779.8|770.7|779.96|770.86|779.8|770.7|12
1655845360000|2022-06-21 21:02:40|779.79|770.69|779.75|770.65|779.79|770.69|779.73|770.63|10
1655845370000|2022-06-21 21:02:50|779.76|770.66|779.67|770.57|779.79|770.69|779.65|770.55|15
1655845380000|2022-06-21 21:03:00|779.66|770.56|779.7|770.6|779.71|770.61|779.66|770.56|6
1655845390000|2022-06-21 21:03:10|779.69|770.59|779.6|770.5|779.69|770.59|779.58|770.48|14
1655845400000|2022-06-21 21:03:20|779.61|770.51|779.55|770.45|779.63|770.53|779.48|770.38|18
1655845410000|2022-06-21 21:03:30|779.56|770.46|779.74|770.64|779.74|770.64|779.55|770.45|20
1655845420000|2022-06-21 21:03:40|779.85|770.75|780.36|771.26|780.36|771.26|779.81|770.71|15
1655845430000|2022-06-21 21:03:50|780.41|771.31|780.35|771.25|780.8|771.7|780.35|771.25|17
1655845440000|2022-06-21 21:04:00|780.24|771.14|780.37|771.27|780.37|771.27|780.19|771.09|12
1655845450000|2022-06-21 21:04:10|780.35|771.25|780.25|771.15|780.37|771.27|780.19|771.09|17
1655845460000|2022-06-21 21:04:20|780.24|771.14|780.24|771.14|780.25|771.15|780.23|771.13|15
1655845470000|2022-06-21 21:04:30|780.23|771.13|780.3|771.2|780.33|771.23|780.21|771.11|8
1655845480000|2022-06-21 21:04:40|780.33|771.23|780.33|771.23|780.33|771.23|780.3|771.2|7
1655845490000|2022-06-21 21:04:50|780.3|771.2|780.35|771.25|780.38|771.28|780.29|771.19|8
1655845500000|2022-06-21 21:05:00|780.39|771.29|779.76|770.66|780.41|771.31|779.7|770.6|19
1655845510000|2022-06-21 21:05:10|779.71|770.61|780.16|771.06|780.19|771.09|779.71|770.61|20
1655845520000|2022-06-21 21:05:20|780.1|771|780.11|771.01|780.14|771.04|780.05|770.95|9
1655845530000|2022-06-21 21:05:30|780.09|770.99|780.11|771.01|780.14|771.04|780.09|770.99|16
1655845540000|2022-06-21 21:05:40|780.09|770.99|780.26|771.16|780.26|771.16|780.09|770.99|12
1655845550000|2022-06-21 21:05:50|780.25|771.15|780.06|770.96|780.26|771.16|780.03|770.93|14
1655845560000|2022-06-21 21:06:00|780.07|770.97|780.16|771.06|780.16|771.06|780.06|770.96|9
1655845570000|2022-06-21 21:06:10|780.17|771.07|780.18|771.08|780.19|771.09|780.17|771.07|7
1655845580000|2022-06-21 21:06:20|780.19|771.09|780.38|771.28|780.38|771.28|780.14|771.04|19
1655845590000|2022-06-21 21:06:30|780.42|771.32|780.99|771.89|781.01|771.91|780.41|771.31|20
1655845600000|2022-06-21 21:06:40|780.75|771.65|780.6|771.5|780.85|771.75|780.55|771.45|21
1655845610000|2022-06-21 21:06:50|780.63|771.53|781.27|772.17|781.27|772.17|780.62|771.52|21
1655845620000|2022-06-21 21:07:00|781.22|772.12|781.5|772.4|781.56|772.46|781.22|772.12|5
1655845630000|2022-06-21 21:07:10|781.56|772.46|781.58|772.48|781.58|772.48|781.32|772.22|9
1655845640000|2022-06-21 21:07:20|781.62|772.52|781.73|772.63|781.73|772.63|781.49|772.39|20
1655845650000|2022-06-21 21:07:30|781.71|772.61|781.58|772.48|781.74|772.64|781.58|772.48|17
1655845660000|2022-06-21 21:07:40|781.6|772.5|782.09|772.99|782.11|773.01|781.57|772.47|16
1655845670000|2022-06-21 21:07:50|782.07|772.97|782.05|772.95|782.07|772.97|782.02|772.92|9
1655845680000|2022-06-21 21:08:00|782.04|772.94|782.05|772.95|782.12|773.02|781.56|772.46|22
1655845690000|2022-06-21 21:08:10|782.11|773.01|782.25|773.15|782.29|773.19|782.04|772.94|13
1655845700000|2022-06-21 21:08:20|782.24|773.14|782.47|773.37|782.67|773.57|782.21|773.11|23
1655845710000|2022-06-21 21:08:30|782.51|773.41|782.51|773.41|782.62|773.52|782.47|773.37|10
1655845720000|2022-06-21 21:08:40|782.53|773.43|782.41|773.31|782.53|773.43|782.31|773.21|14
1655845730000|2022-06-21 21:08:50|782.34|773.24|782.41|773.31|782.41|773.31|782.34|773.24|6
1655845740000|2022-06-21 21:09:00|782.34|773.24|782.47|773.37|782.49|773.39|782.23|773.13|14
1655845750000|2022-06-21 21:09:10|782.44|773.34|781.75|772.65|782.44|773.34|781.73|772.63|14
1655845760000|2022-06-21 21:09:20|781.76|772.66|781.95|772.85|781.95|772.85|781.76|772.66|8
1655845770000|2022-06-21 21:09:30|781.73|772.63|781.69|772.59|781.73|772.63|781.69|772.59|6
1655845780000|2022-06-21 21:09:40|781.68|772.58|781.65|772.55|781.68|772.58|781.65|772.55|10
1655845790000|2022-06-21 21:09:50|781.68|772.58|781.7|772.6|781.71|772.61|781.66|772.56|5
1655845800000|2022-06-21 21:10:00|781.63|772.53|781.63|772.53|781.63|772.53|781.54|772.44|3
1655845810000|2022-06-21 21:10:10|781.56|772.46|781.49|772.39|781.56|772.46|781.41|772.31|4
1655845820000|2022-06-21 21:10:20|781.56|772.46|781.49|772.39|781.56|772.46|781.49|772.39|2
1655845830000|2022-06-21 21:10:30|781.58|772.48|781.26|772.16|781.85|772.75|781.11|772.01|12
1655845850000|2022-06-21 21:10:50|781.09|771.99|781.03|771.93|781.09|771.99|781.03|771.93|2
1655845860000|2022-06-21 21:11:00|781.09|771.99|780.72|771.62|781.43|772.33|780.72|771.62|5
1655845870000|2022-06-21 21:11:10|781.5|772.4|780.72|771.62|781.5|772.4|780.72|771.62|3
1655845880000|2022-06-21 21:11:20|780.81|771.71|780.92|771.82|781.1|772|780.81|771.71|5
1655845890000|2022-06-21 21:11:30|780.93|771.83|781.02|771.92|781.02|771.92|780.93|771.83|2
1655845900000|2022-06-21 21:11:40|781.7|772.6|781.15|772.05|781.7|772.6|781.07|771.97|8
1655845910000|2022-06-21 21:11:50|781.08|771.98|781.38|772.28|781.65|772.55|781.08|771.98|13
1655845920000|2022-06-21 21:12:00|781.23|772.13|781.38|772.28|781.44|772.34|781.08|771.98|8
1655845930000|2022-06-21 21:12:10|781.2|772.1|781.23|772.13|781.65|772.55|781.2|772.1|5
1655845940000|2022-06-21 21:12:20|781.17|772.07|781.22|772.12|781.22|772.12|781.17|772.07|2
1655845950000|2022-06-21 21:12:30|781.23|772.13|781.38|772.28|781.38|772.28|781.23|772.13|2
1655845960000|2022-06-21 21:12:40|781.48|772.38|781.49|772.39|781.85|772.75|781.48|772.38|6
1655845970000|2022-06-21 21:12:50|781.62|772.52|782|772.9|782.2|773.1|781.59|772.49|12
1655845980000|2022-06-21 21:13:00|781.91|772.81|782.3|773.2|782.3|773.2|781.91|772.81|4
1655846000000|2022-06-21 21:13:20|782.07|772.97|782.3|773.2|782.75|773.65|782.04|772.94|8
1655846010000|2022-06-21 21:13:30|782.13|773.03|782.13|773.03|782.13|773.03|782.13|773.03|1
1655846020000|2022-06-21 21:13:40|782.11|773.01|782.15|773.05|782.23|773.13|782.11|773.01|7
1655846030000|2022-06-21 21:13:50|782.13|773.03|782.87|773.77|782.92|773.82|782.13|773.03|14
1655846040000|2022-06-21 21:14:00|782.92|773.82|784.22|775.12|784.54|775.44|782.79|773.69|25
1655846050000|2022-06-21 21:14:10|783.72|774.62|784.15|775.05|784.59|775.49|783.62|774.52|12
1655846060000|2022-06-21 21:14:20|784.25|775.15|784.14|775.04|784.25|775.15|783.86|774.76|13
1655846070000|2022-06-21 21:14:30|784.18|775.08|784.54|775.44|784.75|775.65|784.14|775.04|15
1655846080000|2022-06-21 21:14:40|784.39|775.29|784.54|775.44|784.54|775.44|784.39|775.29|4
1655846090000|2022-06-21 21:14:50|784.39|775.29|784.54|775.44|784.72|775.62|784.34|775.24|11
1655846100000|2022-06-21 21:15:00|784.85|775.75|784.43|775.33|784.85|775.75|784.43|775.33|4
1655846110000|2022-06-21 21:15:10|784.45|775.35|784.54|775.44|784.9|775.8|784.33|775.23|10
1655846120000|2022-06-21 21:15:20|784.34|775.24|784.34|775.24|784.34|775.24|784.34|775.24|1
1655846130000|2022-06-21 21:15:30|784.21|775.11|784.41|775.31|784.75|775.65|784.18|775.08|17
1655846150000|2022-06-21 21:15:50|784.75|775.65|784.29|775.19|784.75|775.65|784.29|775.19|5
1655846160000|2022-06-21 21:16:00|784.59|775.49|784.29|775.19|784.59|775.49|784.29|775.19|2
1655846170000|2022-06-21 21:16:10|783.91|774.81|783.81|774.71|784.7|775.6|783.72|774.62|14
1655846180000|2022-06-21 21:16:20|784.22|775.12|784.22|775.12|784.22|775.12|783.85|774.75|7
1655846220000|2022-06-21 21:17:00|784.49|775.39|784.22|775.12|784.49|775.39|784.22|775.12|2
1655846260000|2022-06-21 21:17:40|784.58|775.48|784.38|775.28|784.58|775.48|784.08|774.98|5
1655846270000|2022-06-21 21:17:50|784.27|775.17|784.27|775.17|784.27|775.17|783.97|774.87|3
1655846280000|2022-06-21 21:18:00|784.59|775.49|784.27|775.17|784.65|775.55|783.97|774.87|5
1655846290000|2022-06-21 21:18:10|784.63|775.53|784.27|775.17|784.63|775.53|784.27|775.17|2
1655846300000|2022-06-21 21:18:20|783.97|774.87|783.97|774.87|783.97|774.87|783.97|774.87|1
1655846310000|2022-06-21 21:18:30|784.19|775.09|783.97|774.87|784.27|775.17|783.97|774.87|4
1655846320000|2022-06-21 21:18:40|784.11|775.01|784.66|775.56|784.66|775.56|783.97|774.87|9
1655846330000|2022-06-21 21:18:50|784.27|775.17|784.27|775.17|784.27|775.17|784.07|774.97|3
1655846340000|2022-06-21 21:19:00|784.7|775.6|784.27|775.17|784.7|775.6|784.27|775.17|2
1655846360000|2022-06-21 21:19:20|784.7|775.6|784.27|775.17|784.7|775.6|784.27|775.17|3
1655846370000|2022-06-21 21:19:30|783.97|774.87|784.33|775.23|784.33|775.23|783.97|774.87|3
1655846380000|2022-06-21 21:19:40|784.57|775.47|784.33|775.23|784.75|775.65|784.33|775.23|4
1655846390000|2022-06-21 21:19:50|784.67|775.57|784.38|775.28|784.75|775.65|784.33|775.23|5
1655846400000|2022-06-21 21:20:00|784.85|775.75|784.38|775.28|784.85|775.75|784.38|775.28|2
1655846420000|2022-06-21 21:20:20|784.18|775.08|784.18|775.08|784.18|775.08|784.18|775.08|1
1655846430000|2022-06-21 21:20:30|784.38|775.28|784.38|775.28|784.59|775.49|784.18|775.08|5
1655846440000|2022-06-21 21:20:40|784.58|775.48|784.75|775.65|784.88|775.78|784.57|775.47|8
1655846450000|2022-06-21 21:20:50|784.7|775.6|784.36|775.26|785.36|776.26|784.31|775.21|15
1655846460000|2022-06-21 21:21:00|783.93|774.83|784.21|775.11|784.21|775.11|783.7|774.6|15
1655846470000|2022-06-21 21:21:10|784.64|775.54|784.64|775.54|784.64|775.54|783.85|774.75|7
1655846480000|2022-06-21 21:21:20|784.21|775.11|784.11|775.01|784.21|775.11|783.83|774.73|7
1655846490000|2022-06-21 21:21:30|784.62|775.52|783.42|774.32|784.62|775.52|783.42|774.32|8
1655846500000|2022-06-21 21:21:40|783.27|774.17|783.27|774.17|783.27|774.17|783.27|774.17|1
1655846510000|2022-06-21 21:21:50|783.22|774.12|783.34|774.24|783.34|774.24|783.22|774.12|2
1655846520000|2022-06-21 21:22:00|783.49|774.39|782.5|773.4|783.5|774.4|782.29|773.19|8
1655846530000|2022-06-21 21:22:10|782.55|773.45|782.5|773.4|782.65|773.55|782.48|773.38|8
1655846550000|2022-06-21 21:22:30|782.6|773.5|783.15|774.05|783.5|774.4|782.6|773.5|12
1655846560000|2022-06-21 21:22:40|783.6|774.5|783.3|774.2|783.65|774.55|783.3|774.2|7
1655846570000|2022-06-21 21:22:50|783.32|774.22|783.5|774.4|783.5|774.4|783.3|774.2|5
1655846580000|2022-06-21 21:23:00|783.6|774.5|783.26|774.16|783.6|774.5|783.25|774.15|4
1655846590000|2022-06-21 21:23:10|783.28|774.18|783.5|774.4|783.5|774.4|783.28|774.18|2
1655846600000|2022-06-21 21:23:20|783.28|774.18|783.5|774.4|783.65|774.55|783.21|774.11|9
1655846610000|2022-06-21 21:23:30|783.28|774.18|783.5|774.4|783.7|774.6|783.28|774.18|4
1655846620000|2022-06-21 21:23:40|783.35|774.25|783.75|774.65|783.75|774.65|783.35|774.25|7
1655846630000|2022-06-21 21:23:50|783.5|774.4|783.62|774.52|783.68|774.58|783.47|774.37|7
1655846640000|2022-06-21 21:24:00|783.8|774.7|783.6|774.5|783.8|774.7|783.6|774.5|2
1655846650000|2022-06-21 21:24:10|783.68|774.58|783.85|774.75|783.85|774.75|783.68|774.58|6
1655846660000|2022-06-21 21:24:20|784.4|775.3|784.25|775.15|784.4|775.3|784.25|775.15|2
1655846670000|2022-06-21 21:24:30|784.19|775.09|783.75|774.65|784.41|775.31|783.75|774.65|5
1655846680000|2022-06-21 21:24:40|783.67|774.57|783.72|774.62|783.72|774.62|783.67|774.57|2
1655846690000|2022-06-21 21:24:50|784.45|775.35|783.67|774.57|784.45|775.35|783.6|774.5|6
1655846700000|2022-06-21 21:25:00|783.6|774.5|783.67|774.57|783.81|774.71|783.6|774.5|12
1655846720000|2022-06-21 21:25:20|783.61|774.51|783.67|774.57|783.67|774.57|783.61|774.51|6
1655846730000|2022-06-21 21:25:30|784.5|775.4|784.5|775.4|784.5|775.4|784.5|775.4|1
1655846740000|2022-06-21 21:25:40|784.24|775.14|783.84|774.74|784.24|775.14|783.84|774.74|2
1655846760000|2022-06-21 21:26:00|784.15|775.05|783.84|774.74|784.15|775.05|783.84|774.74|2
1655846770000|2022-06-21 21:26:10|783.9|774.8|784.15|775.05|784.15|775.05|783.9|774.8|3
1655846800000|2022-06-21 21:26:40|783.84|774.74|783.84|774.74|783.84|774.74|783.84|774.74|1
1655846810000|2022-06-21 21:26:50|784.59|775.49|784.29|775.19|784.59|775.49|784.29|775.19|2
1655846830000|2022-06-21 21:27:10|784.35|775.25|784.35|775.25|784.35|775.25|784.35|775.25|1
1655846840000|2022-06-21 21:27:20|784.29|775.19|784.75|775.65|784.75|775.65|784.29|775.19|10
1655846850000|2022-06-21 21:27:30|784.67|775.57|784.47|775.37|784.75|775.65|784.47|775.37|5
1655846860000|2022-06-21 21:27:40|784.39|775.29|784.74|775.64|784.74|775.64|784.32|775.22|4
1655846870000|2022-06-21 21:27:50|784.34|775.24|784.61|775.51|784.61|775.51|784.34|775.24|4
1655846880000|2022-06-21 21:28:00|784.9|775.8|784.53|775.43|784.9|775.8|784.53|775.43|2
1655846890000|2022-06-21 21:28:10|784.9|775.8|784.53|775.43|784.9|775.8|784.44|775.34|7
1655846900000|2022-06-21 21:28:20|784.51|775.41|784.44|775.34|784.6|775.5|784.44|775.34|6
1655846910000|2022-06-21 21:28:30|784.46|775.36|784.53|775.43|784.53|775.43|784.46|775.36|4
1655846930000|2022-06-21 21:28:50|784.85|775.75|784.85|775.75|784.85|775.75|784.85|775.75|1
1655846950000|2022-06-21 21:29:10|784.75|775.65|784.8|775.7|784.8|775.7|784.75|775.65|2
1655846970000|2022-06-21 21:29:30|785.1|776|785.1|776|785.1|776|785.1|776|1
1655847000000|2022-06-21 21:30:00|785.3|776.2|785.3|776.2|785.3|776.2|785.3|776.2|1
1655847050000|2022-06-21 21:30:50|785.1|776|785.1|776|785.1|776|785.05|775.95|9
1655847060000|2022-06-21 21:31:00|785.05|775.95|785.05|775.95|785.21|776.11|785|775.9|5
1655847070000|2022-06-21 21:31:10|785|775.9|784.7|775.6|785.05|775.95|784.7|775.6|3
1655847080000|2022-06-21 21:31:20|784.65|775.55|784.7|775.6|784.7|775.6|784.65|775.55|4
1655847100000|2022-06-21 21:31:40|785.27|776.17|784.75|775.65|785.4|776.3|784.75|775.65|4
1655847110000|2022-06-21 21:31:50|784.7|775.6|784.75|775.65|784.75|775.65|784.7|775.6|4
1655847120000|2022-06-21 21:32:00|784.7|775.6|785.15|776.05|785.5|776.4|784.7|775.6|9
1655847130000|2022-06-21 21:32:10|785.2|776.1|785.25|776.15|785.65|776.55|784.78|775.68|17
1655847140000|2022-06-21 21:32:20|784.92|775.82|784.87|775.77|785.48|776.38|784.83|775.73|11
1655847150000|2022-06-21 21:32:30|785.2|776.1|784.98|775.88|785.75|776.65|784.75|775.65|11
1655847160000|2022-06-21 21:32:40|785.2|776.1|785.15|776.05|785.63|776.53|784.98|775.88|9
1655847170000|2022-06-21 21:32:50|785.25|776.15|785.2|776.1|785.25|776.15|785.2|776.1|2
1655847180000|2022-06-21 21:33:00|785|775.9|785.06|775.96|785.1|776|784.95|775.85|9
1655847190000|2022-06-21 21:33:10|785.05|775.95|785.25|776.15|785.25|776.15|785.05|775.95|6
1655847210000|2022-06-21 21:33:30|785.42|776.32|785.5|776.4|785.55|776.45|785.27|776.17|10
1655847220000|2022-06-21 21:33:40|785.6|776.5|785.55|776.45|785.6|776.5|785.28|776.18|7
1655847230000|2022-06-21 21:33:50|785.4|776.3|785.6|776.5|785.63|776.53|785.4|776.3|5
1655847240000|2022-06-21 21:34:00|785.7|776.6|785.6|776.5|785.7|776.6|785.6|776.5|3
1655847250000|2022-06-21 21:34:10|785.57|776.47|785.57|776.47|785.57|776.47|785.57|776.47|1
1655847260000|2022-06-21 21:34:20|785.58|776.48|785.7|776.6|785.7|776.6|785.48|776.38|9
1655847270000|2022-06-21 21:34:30|785.55|776.45|785.55|776.45|785.65|776.55|785.49|776.39|7
1655847280000|2022-06-21 21:34:40|785.7|776.6|785.5|776.4|785.7|776.6|785.49|776.39|6
1655847290000|2022-06-21 21:34:50|785.48|776.38|785.57|776.47|785.6|776.5|785.48|776.38|9
1655847300000|2022-06-21 21:35:00|785.55|776.45|785.65|776.55|785.65|776.55|785.55|776.45|9
1655847310000|2022-06-21 21:35:10|785.6|776.5|785.56|776.46|785.96|776.86|785.56|776.46|6
1655847320000|2022-06-21 21:35:20|785.73|776.63|785.42|776.32|785.73|776.63|785.42|776.32|3
1655847330000|2022-06-21 21:35:30|785.9|776.8|785.47|776.37|785.9|776.8|785.46|776.36|3
1655847340000|2022-06-21 21:35:40|785.44|776.34|785.39|776.29|785.44|776.34|785.36|776.26|4
1655847350000|2022-06-21 21:35:50|785.56|776.46|785.38|776.28|785.8|776.7|785.38|776.28|4
1655847360000|2022-06-21 21:36:00|785.42|776.32|785.38|776.28|785.48|776.38|785.23|776.13|7
1655847380000|2022-06-21 21:36:20|785.58|776.48|785.38|776.28|785.58|776.48|785.38|776.28|2
1655847390000|2022-06-21 21:36:30|785.37|776.27|785.26|776.16|785.7|776.6|785.26|776.16|7
1655847400000|2022-06-21 21:36:40|785.55|776.45|785.55|776.45|785.55|776.45|785.55|776.45|1
1655847410000|2022-06-21 21:36:50|785.5|776.4|785.21|776.11|785.5|776.4|785.21|776.11|2
1655847420000|2022-06-21 21:37:00|784.86|775.76|785.3|776.2|785.35|776.25|784.86|775.76|6
1655847440000|2022-06-21 21:37:20|785.26|776.16|785.26|776.16|785.26|776.16|785.26|776.16|1
1655847460000|2022-06-21 21:37:40|785.35|776.25|785.35|776.25|785.35|776.25|785.35|776.25|1
1655847480000|2022-06-21 21:38:00|785.7|776.6|785.7|776.6|785.7|776.6|785.7|776.6|1
1655847490000|2022-06-21 21:38:10|785.26|776.16|785.26|776.16|785.26|776.16|784.96|775.86|3
1655847500000|2022-06-21 21:38:20|785.35|776.25|784.94|775.84|785.35|776.25|784.94|775.84|4
1655847520000|2022-06-21 21:38:40|785.7|776.6|784.94|775.84|785.7|776.6|784.94|775.84|4
1655847530000|2022-06-21 21:38:50|785.19|776.09|784.94|775.84|785.19|776.09|784.94|775.84|2
1655847540000|2022-06-21 21:39:00|784.93|775.83|785.26|776.16|785.65|776.55|784.89|775.79|6
1655847550000|2022-06-21 21:39:10|785.65|776.55|784.62|775.52|785.65|776.55|784.62|775.52|8
1655847560000|2022-06-21 21:39:20|784.67|775.57|784.62|775.52|784.67|775.57|784.57|775.47|4
1655847570000|2022-06-21 21:39:30|784.57|775.47|784.56|775.46|784.62|775.52|784.56|775.46|3
1655847590000|2022-06-21 21:39:50|784.6|775.5|784.6|775.5|784.6|775.5|784.6|775.5|1
1655847600000|2022-06-21 21:40:00|784.48|775.38|784.49|775.39|784.6|775.5|784.48|775.38|3
1655847610000|2022-06-21 21:40:10|784.65|775.55|784.39|775.29|784.65|775.55|784.39|775.29|6
1655847620000|2022-06-21 21:40:20|784.6|775.5|783.66|774.56|784.6|775.5|783.66|774.56|11
1655847630000|2022-06-21 21:40:30|783.55|774.45|783.55|774.45|783.55|774.45|783.55|774.45|1
1655847640000|2022-06-21 21:40:40|783.45|774.35|783.46|774.36|783.9|774.8|783.45|774.35|3
1655847650000|2022-06-21 21:40:50|783.45|774.35|783.3|774.2|783.46|774.36|783.3|774.2|6
1655847660000|2022-06-21 21:41:00|783.38|774.28|782.28|773.18|783.67|774.57|782.28|773.18|13
1655847670000|2022-06-21 21:41:10|781.98|772.88|782.31|773.21|782.64|773.54|781.98|772.88|6
1655847690000|2022-06-21 21:41:30|782.6|773.5|782.31|773.21|782.6|773.5|782.31|773.21|2
1655847700000|2022-06-21 21:41:40|782.65|773.55|782.31|773.21|782.65|773.55|782.31|773.21|2
1655847710000|2022-06-21 21:41:50|782.65|773.55|782.31|773.21|782.65|773.55|782.31|773.21|2
1655847720000|2022-06-21 21:42:00|782.65|773.55|782.52|773.42|782.65|773.55|782.31|773.21|8
1655847730000|2022-06-21 21:42:10|782.31|773.21|782.31|773.21|782.65|773.55|782.31|773.21|4
1655847740000|2022-06-21 21:42:20|782.01|772.91|782.01|772.91|782.01|772.91|782.01|772.91|1
1655847760000|2022-06-21 21:42:40|781.99|772.89|781.99|772.89|781.99|772.89|781.99|772.89|1
1655847770000|2022-06-21 21:42:50|782.31|773.21|782.01|772.91|782.7|773.6|782.01|772.91|3
1655847780000|2022-06-21 21:43:00|781.99|772.89|781.99|772.89|782.7|773.6|781.91|772.81|4
1655847790000|2022-06-21 21:43:10|782.01|772.91|782.31|773.21|782.31|773.21|782.01|772.91|2
1655847800000|2022-06-21 21:43:20|782.64|773.54|782.31|773.21|782.64|773.54|782.31|773.21|3
1655847810000|2022-06-21 21:43:30|781.91|772.81|781.51|772.41|781.91|772.81|781.51|772.41|8
1655847820000|2022-06-21 21:43:40|781.68|772.58|781.51|772.41|781.68|772.58|781.51|772.41|2
1655847840000|2022-06-21 21:44:00|781.5|772.4|781.38|772.28|781.8|772.7|781.38|772.28|5
1655847850000|2022-06-21 21:44:10|781.68|772.58|781.38|772.28|781.68|772.58|781.38|772.28|3
1655847860000|2022-06-21 21:44:20|781.14|772.04|781.28|772.18|781.38|772.28|781.14|772.04|3
1655847870000|2022-06-21 21:44:30|781.55|772.45|781.65|772.55|781.65|772.55|781.3|772.2|5
1655847880000|2022-06-21 21:44:40|780.88|771.78|780.42|771.32|781.28|772.18|780.41|771.31|12
1655847890000|2022-06-21 21:44:50|780.5|771.4|779.59|770.49|780.63|771.53|779.35|770.25|15
1655847900000|2022-06-21 21:45:00|779.46|770.36|779.37|770.27|779.69|770.59|779.37|770.27|4
1655847910000|2022-06-21 21:45:10|779.24|770.14|779.07|769.97|779.36|770.26|779.07|769.97|13
1655847920000|2022-06-21 21:45:20|779.28|770.18|778.95|769.85|779.28|770.18|778.95|769.85|2
1655847930000|2022-06-21 21:45:30|779.28|770.18|779.6|770.5|779.6|770.5|778.97|769.87|16
1655847940000|2022-06-21 21:45:40|779.86|770.76|780.36|771.26|780.64|771.54|779.57|770.47|23
1655847950000|2022-06-21 21:45:50|780.43|771.33|781.33|772.23|781.67|772.57|780.43|771.33|14
1655847960000|2022-06-21 21:46:00|781.52|772.42|781.46|772.36|781.85|772.75|781.33|772.23|8
1655847970000|2022-06-21 21:46:10|781.44|772.34|782.35|773.25|782.56|773.46|781.44|772.34|24
1655847980000|2022-06-21 21:46:20|782.43|773.33|782.68|773.58|782.68|773.58|782.38|773.28|16
1655847990000|2022-06-21 21:46:30|782.67|773.57|782.44|773.34|782.68|773.58|782.44|773.34|12
1655848000000|2022-06-21 21:46:40|782.49|773.39|782|772.9|782.64|773.54|781.99|772.89|21
1655848010000|2022-06-21 21:46:50|781.99|772.89|782.11|773.01|782.14|773.04|781.93|772.83|16
1655848020000|2022-06-21 21:47:00|782.21|773.11|782.36|773.26|782.36|773.26|782.15|773.05|10
1655848030000|2022-06-21 21:47:10|782.41|773.31|782.68|773.58|782.8|773.7|782.41|773.31|11
1655848040000|2022-06-21 21:47:20|782.64|773.54|782.6|773.5|782.68|773.58|782.6|773.5|6
1655848050000|2022-06-21 21:47:30|782.63|773.53|782.63|773.53|782.63|773.53|782.54|773.44|5
1655848060000|2022-06-21 21:47:40|782.74|773.64|782.46|773.36|782.74|773.64|782.21|773.11|9
1655848080000|2022-06-21 21:48:00|782.6|773.5|782.01|772.91|782.6|773.5|782.01|772.91|3
1655848090000|2022-06-21 21:48:10|782.11|773.01|782.35|773.25|782.49|773.39|782.11|773.01|10
1655848100000|2022-06-21 21:48:20|782.5|773.4|782.75|773.65|782.8|773.7|782.5|773.4|6
1655848110000|2022-06-21 21:48:30|782.7|773.6|782.4|773.3|782.7|773.6|782.39|773.29|6
1655848120000|2022-06-21 21:48:40|782.28|773.18|782.28|773.18|782.28|773.18|782.28|773.18|1
1655848130000|2022-06-21 21:48:50|782.33|773.23|782.33|773.23|782.33|773.23|782.31|773.21|5
1655848140000|2022-06-21 21:49:00|782.35|773.25|783.34|774.24|783.36|774.26|782.35|773.25|17
1655848150000|2022-06-21 21:49:10|783.36|774.26|783.63|774.53|783.78|774.68|783.36|774.26|15
1655848160000|2022-06-21 21:49:20|783.53|774.43|783.63|774.53|783.63|774.53|783.53|774.43|6
1655848170000|2022-06-21 21:49:30|783.53|774.43|783.7|774.6|783.7|774.6|783.47|774.37|11
1655848180000|2022-06-21 21:49:40|783.6|774.5|782.45|773.35|783.6|774.5|782.37|773.27|16
1655848200000|2022-06-21 21:50:00|782.64|773.54|782.55|773.45|782.64|773.54|782.28|773.18|9
1655848210000|2022-06-21 21:50:10|782.7|773.6|782.58|773.48|782.71|773.61|782.45|773.35|6
1655848220000|2022-06-21 21:50:20|782.51|773.41|782.55|773.45|782.58|773.48|782.51|773.41|3
1655848230000|2022-06-21 21:50:30|782.47|773.37|782.35|773.25|782.8|773.7|782.33|773.23|8
1655848240000|2022-06-21 21:50:40|782.37|773.27|782.37|773.27|782.51|773.41|782.35|773.25|7
1655848250000|2022-06-21 21:50:50|782.47|773.37|782.59|773.49|782.85|773.75|782.47|773.37|9
1655848260000|2022-06-21 21:51:00|782.64|773.54|782.66|773.56|782.81|773.71|782.57|773.47|9
1655848270000|2022-06-21 21:51:10|782.6|773.5|782.75|773.65|782.8|773.7|782.6|773.5|8
1655848280000|2022-06-21 21:51:20|782.72|773.62|782.72|773.62|782.72|773.62|782.7|773.6|3
1655848290000|2022-06-21 21:51:30|782.57|773.47|782.61|773.51|782.61|773.51|782.46|773.36|7
1655848300000|2022-06-21 21:51:40|782.7|773.6|782.53|773.43|782.8|773.7|782.53|773.43|9
1655848310000|2022-06-21 21:51:50|782.9|773.8|782.45|773.35|782.9|773.8|782.4|773.3|6
1655848320000|2022-06-21 21:52:00|782.57|773.47|782.61|773.51|782.65|773.55|782.57|773.47|7
1655848330000|2022-06-21 21:52:10|782.53|773.43|782.54|773.44|782.61|773.51|782.53|773.43|3
1655848340000|2022-06-21 21:52:20|782.55|773.45|782.68|773.58|782.8|773.7|782.55|773.45|7
1655848350000|2022-06-21 21:52:30|782.58|773.48|782.58|773.48|782.58|773.48|782.58|773.48|1
1655848360000|2022-06-21 21:52:40|782.68|773.58|782.59|773.49|782.68|773.58|782.58|773.48|6
1655848370000|2022-06-21 21:52:50|782.6|773.5|782.6|773.5|782.6|773.5|782.6|773.5|1
1655848380000|2022-06-21 21:53:00|782.69|773.59|782.6|773.5|782.69|773.59|782.57|773.47|4
1655848390000|2022-06-21 21:53:10|782.56|773.46|782.5|773.4|782.56|773.46|782.5|773.4|2
1655848400000|2022-06-21 21:53:20|782.48|773.38|781.43|772.33|782.57|773.47|781.41|772.31|21
1655848410000|2022-06-21 21:53:30|781.9|772.8|781.43|772.33|781.9|772.8|781.43|772.33|6
1655848420000|2022-06-21 21:53:40|782.05|772.95|782.05|772.95|782.05|772.95|782.05|772.95|1
1655848430000|2022-06-21 21:53:50|781.9|772.8|781.34|772.24|782.05|772.95|781.34|772.24|8
1655848440000|2022-06-21 21:54:00|781.8|772.7|781.43|772.33|781.96|772.86|781.28|772.18|10
1655848450000|2022-06-21 21:54:10|781.5|772.4|781.35|772.25|781.5|772.4|781.35|772.25|3
1655848460000|2022-06-21 21:54:20|781.28|772.18|781.65|772.55|781.75|772.65|781.28|772.18|10
1655848470000|2022-06-21 21:54:30|781.6|772.5|782.53|773.43|782.54|773.44|781.55|772.45|17
1655848480000|2022-06-21 21:54:40|782.45|773.35|782.56|773.46|782.75|773.65|782.45|773.35|4
1655848490000|2022-06-21 21:54:50|782.55|773.45|782.53|773.43|782.79|773.69|782.43|773.33|5
1655848500000|2022-06-21 21:55:00|782.52|773.42|782.4|773.3|782.74|773.64|782.4|773.3|7
1655848510000|2022-06-21 21:55:10|782.2|773.1|782.31|773.21|782.85|773.75|782.11|773.01|12
1655848520000|2022-06-21 21:55:20|782.35|773.25|782.35|773.25|782.35|773.25|782.35|773.25|1
1655848530000|2022-06-21 21:55:30|782.31|773.21|781.86|772.76|782.31|773.21|781.86|772.76|5
1655848550000|2022-06-21 21:55:50|782.15|773.05|782.32|773.22|782.32|773.22|782.02|772.92|12
1655848560000|2022-06-21 21:56:00|782.58|773.48|782.58|773.48|782.69|773.59|782.35|773.25|5
1655848570000|2022-06-21 21:56:10|782.8|773.7|783.39|774.29|783.4|774.3|782.47|773.37|18
1655848580000|2022-06-21 21:56:20|783.47|774.37|785.26|776.16|785.26|776.16|783.47|774.37|31
1655848590000|2022-06-21 21:56:30|785.35|776.25|786.01|776.91|786.52|777.42|785.35|776.25|26
1655848600000|2022-06-21 21:56:40|785.66|776.56|785.81|776.71|786.02|776.92|785.6|776.5|28
1655848610000|2022-06-21 21:56:50|785.82|776.72|785.96|776.86|786.19|777.09|785.65|776.55|18
1655848620000|2022-06-21 21:57:00|786.05|776.95|785.67|776.57|786.46|777.36|785.67|776.57|11
1655848640000|2022-06-21 21:57:20|785.75|776.65|785.63|776.53|785.9|776.8|785.56|776.46|7
1655848650000|2022-06-21 21:57:30|785.49|776.39|785.49|776.39|785.49|776.39|785.49|776.39|1
1655848660000|2022-06-21 21:57:40|785.9|776.8|785.49|776.39|785.9|776.8|785.34|776.24|8
1655848670000|2022-06-21 21:57:50|785.34|776.24|785.34|776.24|785.49|776.39|785.32|776.22|5
1655848680000|2022-06-21 21:58:00|785.49|776.39|785.49|776.39|785.85|776.75|785.34|776.24|10
1655848690000|2022-06-21 21:58:10|785.65|776.55|785.51|776.41|785.65|776.55|785.49|776.39|4
1655848700000|2022-06-21 21:58:20|785.39|776.29|785|775.9|785.39|776.29|784.99|775.89|3
1655848710000|2022-06-21 21:58:30|785.13|776.03|785.4|776.3|785.71|776.61|785.13|776.03|12
1655848720000|2022-06-21 21:58:40|785.45|776.35|784.28|775.18|785.58|776.48|784.28|775.18|21
1655848730000|2022-06-21 21:58:50|784.46|775.36|784.31|775.21|784.61|775.51|784.31|775.21|8
1655848740000|2022-06-21 21:59:00|784.3|775.2|784.19|775.09|784.53|775.43|784.19|775.09|4
1655848750000|2022-06-21 21:59:10|784.25|775.15|783.71|774.61|784.3|775.2|783.71|774.61|4
1655848760000|2022-06-21 21:59:20|783.64|774.54|783.59|774.49|783.9|774.8|783.59|774.49|4
1655848770000|2022-06-21 21:59:30|783.66|774.56|784.3|775.2|784.65|775.55|783.66|774.56|9
1655848780000|2022-06-21 21:59:40|784.35|775.25|784.81|775.71|785.06|775.96|784.22|775.12|15
1655848790000|2022-06-21 21:59:50|784.72|775.62|784.53|775.43|785.48|776.38|784.53|775.43|7
1655848800000|2022-06-21 22:00:00|784.64|775.54|785.28|776.18|785.28|776.18|784.48|775.38|10
1655848810000|2022-06-21 22:00:10|785.35|776.25|785.56|776.46|785.65|776.55|785.35|776.25|11
1655848820000|2022-06-21 22:00:20|785.66|776.56|785.62|776.52|785.71|776.61|785.45|776.35|11
1655848830000|2022-06-21 22:00:30|785.65|776.55|785.62|776.52|785.65|776.55|785.46|776.36|4
1655848840000|2022-06-21 22:00:40|785.52|776.42|785.52|776.42|785.52|776.42|785.52|776.42|1
1655848850000|2022-06-21 22:00:50|785.47|776.37|783.81|774.71|785.47|776.37|783.81|774.71|21
1655848860000|2022-06-21 22:01:00|783.93|774.83|783.04|773.94|783.93|774.83|782.75|773.65|14
1655848870000|2022-06-21 22:01:10|783.02|773.92|782.7|773.6|783.47|774.37|782.7|773.6|4
1655848880000|2022-06-21 22:01:20|782.69|773.59|782.44|773.34|782.69|773.59|782.44|773.34|8
1655848890000|2022-06-21 22:01:30|782.8|773.7|781.91|772.81|782.8|773.7|781.89|772.79|5
1655848910000|2022-06-21 22:01:50|781.95|772.85|781.95|772.85|781.95|772.85|781.95|772.85|1
1655848920000|2022-06-21 22:02:00|782.11|773.01|782.22|773.12|782.6|773.5|782.11|773.01|4
1655848930000|2022-06-21 22:02:10|782.44|773.34|782.44|773.34|782.44|773.34|782.26|773.16|4
1655848940000|2022-06-21 22:02:20|782.24|773.14|782.63|773.53|782.7|773.6|782.24|773.14|7
1655848950000|2022-06-21 22:02:30|782.7|773.6|783.49|774.39|783.58|774.48|782.7|773.6|12
1655848960000|2022-06-21 22:02:40|783.34|774.24|783.08|773.98|783.34|774.24|782.93|773.83|5
1655848970000|2022-06-21 22:02:50|782.79|773.69|783|773.9|783.4|774.3|782.79|773.69|14
1655848980000|2022-06-21 22:03:00|783.9|774.8|783.48|774.38|783.9|774.8|783.25|774.15|5
1655848990000|2022-06-21 22:03:10|783.31|774.21|783.55|774.45|783.79|774.69|783.31|774.21|7
1655849000000|2022-06-21 22:03:20|783.44|774.34|783.6|774.5|784.47|775.37|783.44|774.34|15
1655849010000|2022-06-21 22:03:30|783.87|774.77|783.87|774.77|783.87|774.77|783.76|774.66|5
1655849020000|2022-06-21 22:03:40|783.72|774.62|783.63|774.53|784.4|775.3|783.63|774.53|6
1655849030000|2022-06-21 22:03:50|783.53|774.43|783.47|774.37|783.62|774.52|783.32|774.22|8
1655849040000|2022-06-21 22:04:00|783.69|774.59|783.27|774.17|783.85|774.75|783.27|774.17|8
1655849050000|2022-06-21 22:04:10|783.47|774.37|783.4|774.3|783.57|774.47|782.93|773.83|17
1655849060000|2022-06-21 22:04:20|783.35|774.25|783.4|774.3|783.4|774.3|783.35|774.25|2
1655849070000|2022-06-21 22:04:30|783.35|774.25|782.85|773.75|783.45|774.35|782.85|773.75|4
1655849080000|2022-06-21 22:04:40|783.51|774.41|783.55|774.45|783.55|774.45|783.51|774.41|2
1655849090000|2022-06-21 22:04:50|783.65|774.55|783.3|774.2|783.65|774.55|783.3|774.2|4
1655849100000|2022-06-21 22:05:00|782.8|773.7|783.3|774.2|783.51|774.41|782.8|773.7|3
1655849110000|2022-06-21 22:05:10|783.75|774.65|784.4|775.3|784.4|775.3|783.32|774.22|15
1655849120000|2022-06-21 22:05:20|784.37|775.27|783.81|774.71|784.37|775.27|783.81|774.71|3
1655849130000|2022-06-21 22:05:30|783.98|774.88|783.98|774.88|784.25|775.15|783.98|774.88|4
1655849140000|2022-06-21 22:05:40|784.25|775.15|784.54|775.44|784.64|775.54|784.19|775.09|13
1655849150000|2022-06-21 22:05:50|784.43|775.33|784.57|775.47|784.74|775.64|784.43|775.33|5
1655849160000|2022-06-21 22:06:00|784.67|775.57|784.67|775.57|784.67|775.57|784.67|775.57|1
1655849180000|2022-06-21 22:06:20|784.56|775.46|784.48|775.38|784.56|775.46|784.45|775.35|7
1655849200000|2022-06-21 22:06:40|784.51|775.41|784.76|775.66|784.76|775.66|784.51|775.41|3
1655849210000|2022-06-21 22:06:50|784.31|775.21|784.62|775.52|784.69|775.59|784.19|775.09|6
1655849220000|2022-06-21 22:07:00|784.4|775.3|783.38|774.28|784.66|775.56|783.29|774.19|18
1655849230000|2022-06-21 22:07:10|783.37|774.27|782.55|773.45|783.45|774.35|782.55|773.45|8
1655849240000|2022-06-21 22:07:20|782.44|773.34|782.34|773.24|782.5|773.4|782.34|773.24|7
1655849250000|2022-06-21 22:07:30|782.54|773.44|781.83|772.73|782.54|773.44|781.75|772.65|11
1655849260000|2022-06-21 22:07:40|781.86|772.76|781.71|772.61|782.35|773.25|781.71|772.61|8
1655849270000|2022-06-21 22:07:50|782.5|773.4|781.77|772.67|782.5|773.4|781.77|772.67|6
1655849290000|2022-06-21 22:08:10|781.71|772.61|781.54|772.44|781.92|772.82|781.54|772.44|7
1655849300000|2022-06-21 22:08:20|781.6|772.5|781.77|772.67|781.99|772.89|781.6|772.5|7
1655849310000|2022-06-21 22:08:30|781.72|772.62|782.31|773.21|782.65|773.55|781.72|772.62|6
1655849320000|2022-06-21 22:08:40|782.35|773.25|782.27|773.17|782.55|773.45|782.19|773.09|5
1655849330000|2022-06-21 22:08:50|782.32|773.22|782.35|773.25|782.46|773.36|782.16|773.06|10
1655849340000|2022-06-21 22:09:00|782.45|773.35|782.49|773.39|782.8|773.7|782.4|773.3|11
1655849350000|2022-06-21 22:09:10|782.64|773.54|782.95|773.85|782.95|773.85|782.49|773.39|10
1655849360000|2022-06-21 22:09:20|782.8|773.7|782.34|773.24|782.95|773.85|782.34|773.24|7
1655849370000|2022-06-21 22:09:30|782.65|773.55|781.94|772.84|782.65|773.55|781.94|772.84|3
1655849380000|2022-06-21 22:09:40|782.05|772.95|782|772.9|782.05|772.95|782|772.9|2
1655849390000|2022-06-21 22:09:50|781.94|772.84|782.27|773.17|782.46|773.36|781.94|772.84|8
1655849400000|2022-06-21 22:10:00|782.45|773.35|782.32|773.22|782.45|773.35|782.05|772.95|8
1655849410000|2022-06-21 22:10:10|782.7|773.6|781.82|772.72|782.7|773.6|781.77|772.67|5
1655849420000|2022-06-21 22:10:20|782.7|773.6|782.7|773.6|782.7|773.6|782.7|773.6|1
1655849430000|2022-06-21 22:10:30|782.37|773.27|782.75|773.65|782.75|773.65|781.92|772.82|5
1655849440000|2022-06-21 22:10:40|781.92|772.82|782.15|773.05|782.5|773.4|781.87|772.77|13
1655849450000|2022-06-21 22:10:50|782.08|772.98|781.55|772.45|782.08|772.98|781.38|772.28|6
1655849460000|2022-06-21 22:11:00|781.45|772.35|780.99|771.89|781.45|772.35|780.86|771.76|11
1655849470000|2022-06-21 22:11:10|780.89|771.79|779.29|770.19|780.89|771.79|778.93|769.83|29
1655849480000|2022-06-21 22:11:20|779.28|770.18|779.72|770.62|780.7|771.6|779.28|770.18|14
1655849490000|2022-06-21 22:11:30|779.82|770.72|780.42|771.32|780.55|771.45|779.82|770.72|8
1655849500000|2022-06-21 22:11:40|780.08|770.98|779.97|770.87|780.1|771|779.97|770.87|4
1655849510000|2022-06-21 22:11:50|780.49|771.39|780.5|771.4|780.5|771.4|780.15|771.05|4
1655849520000|2022-06-21 22:12:00|780.24|771.14|780.5|771.4|780.5|771.4|780.24|771.14|2
1655849530000|2022-06-21 22:12:10|780.8|771.7|780.7|771.6|780.8|771.7|780.7|771.6|2
1655849540000|2022-06-21 22:12:20|780.8|771.7|780.8|771.7|780.8|771.7|780.8|771.7|1
1655849550000|2022-06-21 22:12:30|780.7|771.6|780.37|771.27|780.85|771.75|780.35|771.25|8
1655849560000|2022-06-21 22:12:40|780.45|771.35|780.37|771.27|780.59|771.49|780.25|771.15|8
1655849570000|2022-06-21 22:12:50|780.73|771.63|780.37|771.27|780.73|771.63|780.37|771.27|2
1655849580000|2022-06-21 22:13:00|780.85|771.75|780.55|771.45|780.85|771.75|779.9|770.8|10
1655849590000|2022-06-21 22:13:10|780.3|771.2|780.1|771|780.61|771.51|780.1|771|6
1655849600000|2022-06-21 22:13:20|780.02|770.92|779.96|770.86|780.05|770.95|779.43|770.33|9
1655849610000|2022-06-21 22:13:30|779.87|770.77|779.96|770.86|780.55|771.45|779.87|770.77|6
1655849620000|2022-06-21 22:13:40|779.94|770.84|779.99|770.89|780.05|770.95|779.88|770.78|7
1655849630000|2022-06-21 22:13:50|780|770.9|779.65|770.55|780.05|770.95|779.45|770.35|14
1655849640000|2022-06-21 22:14:00|779.59|770.49|779.53|770.43|779.65|770.55|779.5|770.4|5
1655849650000|2022-06-21 22:14:10|779.4|770.3|779.6|770.5|779.6|770.5|779.4|770.3|4
1655849660000|2022-06-21 22:14:20|779.47|770.37|779.3|770.2|779.53|770.43|779.18|770.08|9
1655849670000|2022-06-21 22:14:30|779.29|770.19|779.4|770.3|779.4|770.3|779.21|770.11|6
1655849680000|2022-06-21 22:14:40|779.45|770.35|779.73|770.63|779.73|770.63|779.45|770.35|2
1655849690000|2022-06-21 22:14:50|779.8|770.7|779.85|770.75|779.85|770.75|779.4|770.3|6
1655849700000|2022-06-21 22:15:00|779.45|770.35|778.96|769.86|779.7|770.6|778.81|769.71|13
1655849710000|2022-06-21 22:15:10|778.97|769.87|778.95|769.85|779.5|770.4|778.88|769.78|17
1655849720000|2022-06-21 22:15:20|778.9|769.8|779.36|770.26|779.55|770.45|778.65|769.55|16
1655849730000|2022-06-21 22:15:30|779.43|770.33|779.75|770.65|779.86|770.76|779.43|770.33|10
1655849740000|2022-06-21 22:15:40|780.46|771.36|779.91|770.81|780.46|771.36|779.65|770.55|10
1655849750000|2022-06-21 22:15:50|780.46|771.36|779.8|770.7|780.46|771.36|779.7|770.6|14
1655849760000|2022-06-21 22:16:00|780.6|771.5|780.39|771.29|780.65|771.55|780.19|771.09|11
1655849770000|2022-06-21 22:16:10|780.34|771.24|780.02|770.92|780.64|771.54|780.02|770.92|12
1655849780000|2022-06-21 22:16:20|780.5|771.4|779.75|770.65|780.5|771.4|779.75|770.65|13
1655849790000|2022-06-21 22:16:30|779.71|770.61|779.77|770.67|780.05|770.95|779.61|770.51|6
1655849800000|2022-06-21 22:16:40|779.82|770.72|779.88|770.78|779.88|770.78|779.82|770.72|2
1655849810000|2022-06-21 22:16:50|779.79|770.69|779.79|770.69|779.79|770.69|779.79|770.69|1
1655849820000|2022-06-21 22:17:00|780.53|771.43|779.5|770.4|780.53|771.43|779.5|770.4|11
1655849830000|2022-06-21 22:17:10|779.49|770.39|779.4|770.3|779.49|770.39|779.39|770.29|5
1655849840000|2022-06-21 22:17:20|779.39|770.29|779.4|770.3|779.51|770.41|779.39|770.29|4
1655849850000|2022-06-21 22:17:30|779.35|770.25|779.34|770.24|779.35|770.25|779.34|770.24|2
1655849860000|2022-06-21 22:17:40|779.31|770.21|779.31|770.21|779.31|770.21|779.31|770.21|1
1655849870000|2022-06-21 22:17:50|779.29|770.19|779.29|770.19|779.29|770.19|779.29|770.19|1
1655849880000|2022-06-21 22:18:00|779.43|770.33|778.94|769.84|779.55|770.45|778.94|769.84|7
1655849890000|2022-06-21 22:18:10|779.34|770.24|779.05|769.95|779.34|770.24|778.56|769.46|21
1655849900000|2022-06-21 22:18:20|779.1|770|779.25|770.15|779.25|770.15|779|769.9|12
1655849910000|2022-06-21 22:18:30|779.35|770.25|779.6|770.5|779.75|770.65|779.35|770.25|8
1655849920000|2022-06-21 22:18:40|779.75|770.65|780.25|771.15|780.6|771.5|779.7|770.6|10
1655849930000|2022-06-21 22:18:50|780.54|771.44|780.3|771.2|780.65|771.55|779.94|770.84|7
1655849940000|2022-06-21 22:19:00|779.96|770.86|779.85|770.75|780.26|771.16|779.85|770.75|4
1655849950000|2022-06-21 22:19:10|780|770.9|779.85|770.75|780|770.9|779.85|770.75|2
1655849960000|2022-06-21 22:19:20|779.8|770.7|779.62|770.52|780.45|771.35|779.62|770.52|6
1655849970000|2022-06-21 22:19:30|779.52|770.42|780.05|770.95|780.46|771.36|779.52|770.42|12
1655849980000|2022-06-21 22:19:40|780.2|771.1|779.98|770.88|780.25|771.15|779.98|770.88|4
1655849990000|2022-06-21 22:19:50|780.4|771.3|779.88|770.78|780.4|771.3|779.88|770.78|3
1655850000000|2022-06-21 22:20:00|779.83|770.73|780.28|771.18|780.55|771.45|779.78|770.68|4
1655850010000|2022-06-21 22:20:10|780.6|771.5|779.97|770.87|780.6|771.5|779.83|770.73|6
1655850020000|2022-06-21 22:20:20|779.72|770.62|779.46|770.36|779.81|770.71|779.12|770.02|15
1655850030000|2022-06-21 22:20:30|779.45|770.35|778.62|769.52|779.66|770.56|778.22|769.12|13
1655850040000|2022-06-21 22:20:40|778.61|769.51|778.75|769.65|778.88|769.78|778.35|769.25|13
1655850050000|2022-06-21 22:20:50|779.13|770.03|779.11|770.01|779.5|770.4|778.75|769.65|6
1655850060000|2022-06-21 22:21:00|779.14|770.04|779.35|770.25|779.7|770.6|778.91|769.81|6
1655850070000|2022-06-21 22:21:10|778.92|769.82|778.48|769.38|778.92|769.82|778.48|769.38|6
1655850080000|2022-06-21 22:21:20|778.63|769.53|779.48|770.38|779.58|770.48|778.63|769.53|13
1655850090000|2022-06-21 22:21:30|779.43|770.33|779.15|770.05|779.43|770.33|779.15|770.05|5
1655850100000|2022-06-21 22:21:40|779.41|770.31|779.5|770.4|779.56|770.46|779.41|770.31|5
1655850110000|2022-06-21 22:21:50|779.75|770.65|779.65|770.55|779.8|770.7|779.19|770.09|6
1655850120000|2022-06-21 22:22:00|778.85|769.75|779.3|770.2|779.74|770.64|778.85|769.75|11
1655850130000|2022-06-21 22:22:10|779.55|770.45|778.9|769.8|779.55|770.45|778.9|769.8|5
1655850140000|2022-06-21 22:22:20|779.25|770.15|779.13|770.03|779.4|770.3|779.04|769.94|9
1655850150000|2022-06-21 22:22:30|779.18|770.08|779.65|770.55|779.65|770.55|779.15|770.05|10
1655850160000|2022-06-21 22:22:40|779.2|770.1|778.7|769.6|779.65|770.55|778.4|769.3|17
1655850170000|2022-06-21 22:22:50|778.55|769.45|778.6|769.5|778.65|769.55|778.55|769.45|6
1655850180000|2022-06-21 22:23:00|778.86|769.76|778.84|769.74|778.86|769.76|778.51|769.41|14
1655850190000|2022-06-21 22:23:10|778.85|769.75|778.65|769.55|778.95|769.85|778.65|769.55|13
1655850210000|2022-06-21 22:23:30|778.7|769.6|779.1|770|779.44|770.34|778.65|769.55|4
1655850220000|2022-06-21 22:23:40|779.15|770.05|778.58|769.48|779.25|770.15|778.58|769.48|8
1655850230000|2022-06-21 22:23:50|778.45|769.35|778.55|769.45|778.58|769.48|778.45|769.35|3
1655850240000|2022-06-21 22:24:00|778.65|769.55|779.59|770.49|779.65|770.55|778.65|769.55|20
1655850250000|2022-06-21 22:24:10|779.6|770.5|779.7|770.6|780.08|770.98|779.6|770.5|11
1655850260000|2022-06-21 22:24:20|779.75|770.65|780.05|770.95|780.5|771.4|779.75|770.65|8
1655850270000|2022-06-21 22:24:30|779.73|770.63|779.9|770.8|779.9|770.8|779.42|770.32|13
1655850280000|2022-06-21 22:24:40|779.95|770.85|779.85|770.75|780.5|771.4|779.8|770.7|7
1655850290000|2022-06-21 22:24:50|779.9|770.8|779.9|770.8|779.95|770.85|779.9|770.8|3
1655850300000|2022-06-21 22:25:00|779.95|770.85|780.15|771.05|780.2|771.1|779.95|770.85|12
1655850310000|2022-06-21 22:25:10|780.1|771|780.7|771.6|780.85|771.75|780.1|771|10
1655850320000|2022-06-21 22:25:20|780.72|771.62|780.55|771.45|780.72|771.62|780.42|771.32|13
1655850330000|2022-06-21 22:25:30|780.5|771.4|780.05|770.95|780.5|771.4|779.96|770.86|10
1655850340000|2022-06-21 22:25:40|779.75|770.65|779.7|770.6|779.88|770.78|779.7|770.6|8
1655850350000|2022-06-21 22:25:50|780.1|771|779.96|770.86|780.1|771|779.94|770.84|4
1655850360000|2022-06-21 22:26:00|779.69|770.59|779.7|770.6|779.8|770.7|779.54|770.44|10
1655850370000|2022-06-21 22:26:10|779.65|770.55|779.7|770.6|779.85|770.75|779.65|770.55|6
1655850380000|2022-06-21 22:26:20|779.8|770.7|780.08|770.98|780.5|771.4|779.7|770.6|8
1655850390000|2022-06-21 22:26:30|779.63|770.53|779.55|770.45|779.63|770.53|779.55|770.45|3
1655850400000|2022-06-21 22:26:40|779.76|770.66|779.5|770.4|779.76|770.66|779.4|770.3|9
1655850410000|2022-06-21 22:26:50|779.55|770.45|779.5|770.4|779.73|770.63|779.39|770.29|14
1655850420000|2022-06-21 22:27:00|779.55|770.45|779.35|770.25|779.9|770.8|779.2|770.1|12
1655850430000|2022-06-21 22:27:10|779.65|770.55|778.7|769.6|779.65|770.55|778.54|769.44|10
1655850440000|2022-06-21 22:27:20|778.65|769.55|778.65|769.55|778.75|769.65|778.54|769.44|10
1655850450000|2022-06-21 22:27:30|778.6|769.5|779.1|770|779.48|770.38|778.45|769.35|21
1655850460000|2022-06-21 22:27:40|779.05|769.95|778.9|769.8|779.05|769.95|778.82|769.72|7
1655850480000|2022-06-21 22:28:00|779.6|770.5|779.93|770.83|779.93|770.83|779.24|770.14|18
1655850490000|2022-06-21 22:28:10|779.8|770.7|780.25|771.15|780.5|771.4|779.8|770.7|9
1655850500000|2022-06-21 22:28:20|780.45|771.35|780.65|771.55|780.65|771.55|780.38|771.28|11
1655850510000|2022-06-21 22:28:30|780.75|771.65|780.75|771.65|780.75|771.65|780.75|771.65|1
1655850520000|2022-06-21 22:28:40|780.82|771.72|780.4|771.3|780.82|771.72|780.3|771.2|5
1655850530000|2022-06-21 22:28:50|780.21|771.11|779.89|770.79|780.35|771.25|779.89|770.79|7
1655850540000|2022-06-21 22:29:00|779.91|770.81|779.78|770.68|780.65|771.55|779.78|770.68|12
1655850550000|2022-06-21 22:29:10|779.8|770.7|779.85|770.75|779.9|770.8|779.7|770.6|5
1655850560000|2022-06-21 22:29:20|779.95|770.85|780.25|771.15|780.7|771.6|779.75|770.65|12
1655850570000|2022-06-21 22:29:30|779.88|770.78|780.65|771.55|780.65|771.55|779.88|770.78|3
1655850580000|2022-06-21 22:29:40|780.3|771.2|779.65|770.55|780.3|771.2|779.6|770.5|7
1655850590000|2022-06-21 22:29:50|779.75|770.65|780.5|771.4|780.5|771.4|779.65|770.55|4
1655850600000|2022-06-21 22:30:00|779.9|770.8|779.05|769.95|780.5|771.4|779.05|769.95|14
1655850610000|2022-06-21 22:30:10|779.04|769.94|778.85|769.75|779.15|770.05|778.36|769.26|27
1655850620000|2022-06-21 22:30:20|778.8|769.7|779.04|769.94|779.11|770.01|778.75|769.65|23
1655850630000|2022-06-21 22:30:30|778.94|769.84|779.15|770.05|779.19|770.09|778.94|769.84|9
1655850640000|2022-06-21 22:30:40|779.17|770.07|779.45|770.35|779.45|770.35|779.17|770.07|2
1655850650000|2022-06-21 22:30:50|779.17|770.07|779.4|770.3|779.55|770.45|779.17|770.07|8
1655850660000|2022-06-21 22:31:00|779.41|770.31|780.35|771.25|780.56|771.46|779.4|770.3|13
1655850670000|2022-06-21 22:31:10|779.94|770.84|780.27|771.17|780.55|771.45|779.94|770.84|10
1655850680000|2022-06-21 22:31:20|780.55|771.45|780.63|771.53|780.8|771.7|780.25|771.15|12
1655850690000|2022-06-21 22:31:30|780.45|771.35|780.8|771.7|780.8|771.7|780.45|771.35|9
1655850700000|2022-06-21 22:31:40|780.65|771.55|780.8|771.7|780.8|771.7|780.65|771.55|2
1655850710000|2022-06-21 22:31:50|780.7|771.6|780.8|771.7|780.8|771.7|780.7|771.6|2
1655850720000|2022-06-21 22:32:00|780.6|771.5|780.3|771.2|780.85|771.75|780.3|771.2|5
1655850730000|2022-06-21 22:32:10|780.35|771.25|780.7|771.6|780.7|771.6|780.26|771.16|4
1655850750000|2022-06-21 22:32:30|780.24|771.14|779.91|770.81|780.24|771.14|779.68|770.58|13
1655850760000|2022-06-21 22:32:40|779.85|770.75|779.95|770.85|780.01|770.91|779.4|770.3|19
1655850770000|2022-06-21 22:32:50|779.9|770.8|780.3|771.2|780.3|771.2|779.85|770.75|7
1655850780000|2022-06-21 22:33:00|780.35|771.25|780.3|771.2|780.7|771.6|780.3|771.2|5
1655850790000|2022-06-21 22:33:10|780.16|771.06|779.65|770.55|780.16|771.06|779.56|770.46|3
1655850800000|2022-06-21 22:33:20|779.7|770.6|779.34|770.24|780.5|771.4|779.12|770.02|9
1655850810000|2022-06-21 22:33:30|779.47|770.37|779.18|770.08|779.9|770.8|779.06|769.96|12
1655850820000|2022-06-21 22:33:40|779.28|770.18|779.4|770.3|779.7|770.6|779.12|770.02|13
1655850830000|2022-06-21 22:33:50|779.45|770.35|780.85|771.75|780.9|771.8|779.45|770.35|22
1655850840000|2022-06-21 22:34:00|780.9|771.8|780.8|771.7|781.04|771.94|780.65|771.55|9
1655850850000|2022-06-21 22:34:10|781.14|772.04|781.2|772.1|781.3|772.2|780.95|771.85|13
1655850860000|2022-06-21 22:34:20|781.15|772.05|781.75|772.65|781.75|772.65|781|771.9|4
1655850870000|2022-06-21 22:34:30|781.5|772.4|781.36|772.26|781.5|772.4|781.25|772.15|9
1655850880000|2022-06-21 22:34:40|781.41|772.31|781.95|772.85|782.08|772.98|781.4|772.3|11
1655850890000|2022-06-21 22:34:50|782|772.9|782.65|773.55|782.65|773.55|782|772.9|12
1655850900000|2022-06-21 22:35:00|782.13|773.03|782.53|773.43|782.75|773.65|782.13|773.03|12
1655850910000|2022-06-21 22:35:10|782.14|773.04|782.35|773.25|782.42|773.32|782.14|773.04|5
1655850920000|2022-06-21 22:35:20|782.55|773.45|782.38|773.28|782.55|773.45|782.25|773.15|5
1655850930000|2022-06-21 22:35:30|782.33|773.23|782.6|773.5|782.6|773.5|782.28|773.18|12
1655850940000|2022-06-21 22:35:40|782.46|773.36|782.48|773.38|782.6|773.5|782.46|773.36|4
1655850950000|2022-06-21 22:35:50|782.8|773.7|782.45|773.35|782.8|773.7|782.45|773.35|3
1655850960000|2022-06-21 22:36:00|782.55|773.45|782.51|773.41|782.98|773.88|782.39|773.29|16
1655850970000|2022-06-21 22:36:10|782.53|773.43|782.71|773.61|782.71|773.61|782.45|773.35|6
1655850980000|2022-06-21 22:36:20|782.84|773.74|783.05|773.95|783.09|773.99|782.65|773.55|18
1655850990000|2022-06-21 22:36:30|783.2|774.1|782.63|773.53|783.2|774.1|782.63|773.53|12
1655851000000|2022-06-21 22:36:40|782.9|773.8|782.5|773.4|782.9|773.8|782.32|773.22|7
1655851010000|2022-06-21 22:36:50|782.35|773.25|782.49|773.39|782.85|773.75|782.31|773.21|6
1655851020000|2022-06-21 22:37:00|782.55|773.45|782.45|773.35|782.55|773.45|782.34|773.24|7
1655851030000|2022-06-21 22:37:10|782.41|773.31|782.34|773.24|782.55|773.45|782.23|773.13|9
1655851040000|2022-06-21 22:37:20|782.41|773.31|782.5|773.4|782.5|773.4|782.35|773.25|4
1655851050000|2022-06-21 22:37:30|782.43|773.33|782.42|773.32|782.8|773.7|782.42|773.32|5
1655851060000|2022-06-21 22:37:40|782.47|773.37|782.55|773.45|782.6|773.5|782.43|773.33|9
1655851070000|2022-06-21 22:37:50|782.42|773.32|782.5|773.4|782.55|773.45|782.4|773.3|9
1655851080000|2022-06-21 22:38:00|782.37|773.27|782.59|773.49|782.62|773.52|782.37|773.27|12
1655851090000|2022-06-21 22:38:10|782.54|773.44|782.55|773.45|782.7|773.6|782.5|773.4|10
1655851100000|2022-06-21 22:38:20|782.65|773.55|782.7|773.6|782.7|773.6|782.65|773.55|5
1655851110000|2022-06-21 22:38:30|782.65|773.55|782.65|773.55|782.7|773.6|782.65|773.55|3
1655851120000|2022-06-21 22:38:40|782.6|773.5|782.6|773.5|782.6|773.5|782.6|773.5|1
1655851130000|2022-06-21 22:38:50|782.63|773.53|782.65|773.55|782.65|773.55|782.63|773.53|2
1655851140000|2022-06-21 22:39:00|782.63|773.53|782.65|773.55|782.95|773.85|782.45|773.35|11
1655851150000|2022-06-21 22:39:10|782.75|773.65|782.49|773.39|782.75|773.65|782.49|773.39|10
1655851160000|2022-06-21 22:39:20|782.55|773.45|782.4|773.3|782.6|773.5|782.4|773.3|6
1655851170000|2022-06-21 22:39:30|782.55|773.45|782.42|773.32|782.85|773.75|782.15|773.05|15
1655851180000|2022-06-21 22:39:40|782.3|773.2|781.97|772.87|782.77|773.67|781.82|772.72|12
1655851190000|2022-06-21 22:39:50|782.05|772.95|781.53|772.43|782.05|772.95|781.35|772.25|12
1655851200000|2022-06-21 22:40:00|781.48|772.38|781.55|772.45|781.95|772.85|781.43|772.33|14
1655851210000|2022-06-21 22:40:10|781.5|772.4|781.5|772.4|781.55|772.45|781.5|772.4|3
1655851220000|2022-06-21 22:40:20|781.8|772.7|782.24|773.14|782.4|773.3|781.8|772.7|12
1655851230000|2022-06-21 22:40:30|782.21|773.11|782.4|773.3|782.75|773.65|782.16|773.06|10
1655851240000|2022-06-21 22:40:40|782.2|773.1|782.18|773.08|782.23|773.13|782.18|773.08|3
1655851250000|2022-06-21 22:40:50|782.35|773.25|781.99|772.89|782.35|773.25|781.98|772.88|8
1655851260000|2022-06-21 22:41:00|782.01|772.91|782.2|773.1|782.25|773.15|781.88|772.78|15
1655851270000|2022-06-21 22:41:10|781.8|772.7|781.84|772.74|782.1|773|781.75|772.65|17
1655851280000|2022-06-21 22:41:20|782|772.9|782|772.9|782.21|773.11|781.75|772.65|12
1655851290000|2022-06-21 22:41:30|782.05|772.95|782.85|773.75|782.85|773.75|782.05|772.95|18
1655851300000|2022-06-21 22:41:40|783.15|774.05|782.85|773.75|783.15|774.05|782.85|773.75|2
1655851310000|2022-06-21 22:41:50|783.52|774.42|783.3|774.2|783.52|774.42|783.3|774.2|2
1655851320000|2022-06-21 22:42:00|783.35|774.25|783.3|774.2|783.4|774.3|783|773.9|7
1655851330000|2022-06-21 22:42:10|783.1|774|783.07|773.97|783.12|774.02|783.05|773.95|8
1655851340000|2022-06-21 22:42:20|783.35|774.25|783.2|774.1|783.35|774.25|783.02|773.92|13
1655851350000|2022-06-21 22:42:30|783.25|774.15|783.2|774.1|783.47|774.37|783.2|774.1|14
1655851360000|2022-06-21 22:42:40|783.15|774.05|783.32|774.22|783.32|774.22|783.15|774.05|3
1655851370000|2022-06-21 22:42:50|783.3|774.2|783.05|773.95|783.8|774.7|783.05|773.95|14
1655851380000|2022-06-21 22:43:00|783.23|774.13|783.53|774.43|783.53|774.43|783.15|774.05|10
1655851390000|2022-06-21 22:43:10|783.59|774.49|783.65|774.55|783.7|774.6|783.25|774.15|17
1655851400000|2022-06-21 22:43:20|783.6|774.5|783.62|774.52|783.65|774.55|783.55|774.45|8
1655851410000|2022-06-21 22:43:30|783.65|774.55|783.6|774.5|783.65|774.55|783.6|774.5|4
1655851420000|2022-06-21 22:43:40|783.65|774.55|784.48|775.38|784.48|775.38|783.62|774.52|15
1655851430000|2022-06-21 22:43:50|784.68|775.58|785.33|776.23|785.36|776.26|784.68|775.58|12
1655851440000|2022-06-21 22:44:00|785.35|776.25|784.65|775.55|785.35|776.25|784.5|775.4|10
1655851450000|2022-06-21 22:44:10|784.6|775.5|784.5|775.4|784.62|775.52|784.5|775.4|6
1655851460000|2022-06-21 22:44:20|784.62|775.52|785.15|776.05|785.33|776.23|784.62|775.52|15
1655851470000|2022-06-21 22:44:30|785.2|776.1|784.94|775.84|785.35|776.25|784.89|775.79|11
1655851480000|2022-06-21 22:44:40|784.89|775.79|784.96|775.86|785.14|776.04|784.86|775.76|11
1655851490000|2022-06-21 22:44:50|784.86|775.76|784.91|775.81|784.98|775.88|784.83|775.73|10
1655851500000|2022-06-21 22:45:00|784.9|775.8|784.9|775.8|784.96|775.86|784.4|775.3|12
1655851510000|2022-06-21 22:45:10|784.85|775.75|785.12|776.02|785.12|776.02|784.8|775.7|5
1655851520000|2022-06-21 22:45:20|785.35|776.25|785.43|776.33|785.64|776.54|785.05|775.95|14
1655851530000|2022-06-21 22:45:30|785.6|776.5|785.55|776.45|785.6|776.5|785.4|776.3|14
1655851540000|2022-06-21 22:45:40|785.5|776.4|785.38|776.28|785.55|776.45|785.34|776.24|9
1655851550000|2022-06-21 22:45:50|785.37|776.27|784.96|775.86|785.49|776.39|784.64|775.54|12
1655851560000|2022-06-21 22:46:00|784.45|775.35|784.42|775.32|784.94|775.84|784.12|775.02|14
1655851570000|2022-06-21 22:46:10|784.61|775.51|783.98|774.88|784.61|775.51|783.98|774.88|6
1655851580000|2022-06-21 22:46:20|784|774.9|783.82|774.72|784.62|775.52|783.8|774.7|20
1655851590000|2022-06-21 22:46:30|783.85|774.75|783.88|774.78|783.95|774.85|783.6|774.5|14
1655851600000|2022-06-21 22:46:40|783.9|774.8|783.88|774.78|783.93|774.83|783.86|774.76|8
1655851610000|2022-06-21 22:46:50|783.9|774.8|784.21|775.11|784.39|775.29|783.88|774.78|13
1655851620000|2022-06-21 22:47:00|784.66|775.56|784.9|775.8|784.9|775.8|784.4|775.3|5
1655851630000|2022-06-21 22:47:10|784.35|775.25|784.63|775.53|784.64|775.54|784.35|775.25|3
1655851640000|2022-06-21 22:47:20|784.31|775.21|784.33|775.23|784.35|775.25|784.14|775.04|9
1655851650000|2022-06-21 22:47:30|784.35|775.25|784.2|775.1|784.71|775.61|784.17|775.07|14
1655851660000|2022-06-21 22:47:40|784.18|775.08|784.51|775.41|784.51|775.41|784.18|775.08|11
1655851670000|2022-06-21 22:47:50|784.5|775.4|784.7|775.6|784.75|775.65|784.4|775.3|15
1655851680000|2022-06-21 22:48:00|784.64|775.54|784.35|775.25|784.7|775.6|784.29|775.19|12
1655851690000|2022-06-21 22:48:10|784.4|775.3|784.16|775.06|784.4|775.3|784.12|775.02|9
1655851700000|2022-06-21 22:48:20|784.35|775.25|784.05|774.95|784.55|775.45|783.67|774.57|13
1655851720000|2022-06-21 22:48:40|784|774.9|784.1|775|784.1|775|783.95|774.85|5
1655851730000|2022-06-21 22:48:50|784.2|775.1|784.7|775.6|784.7|775.6|784.2|775.1|9
1655851740000|2022-06-21 22:49:00|784.48|775.38|784.5|775.4|784.58|775.48|784.45|775.35|11
1655851750000|2022-06-21 22:49:10|784.45|775.35|784.42|775.32|784.45|775.35|784.16|775.06|15
1655851760000|2022-06-21 22:49:20|784.5|775.4|784.38|775.28|784.5|775.4|784.38|775.28|6
1655851770000|2022-06-21 22:49:30|784.5|775.4|784.4|775.3|784.5|775.4|784.25|775.15|11
1655851780000|2022-06-21 22:49:40|784.29|775.19|784.45|775.35|784.45|775.35|784.29|775.19|5
1655851790000|2022-06-21 22:49:50|784.79|775.69|784.8|775.7|784.97|775.87|784.48|775.38|15
1655851800000|2022-06-21 22:50:00|785.32|776.22|785.38|776.28|785.38|776.28|784.76|775.66|18
1655851810000|2022-06-21 22:50:10|785.37|776.27|785.3|776.2|785.7|776.6|785.3|776.2|5
1655851820000|2022-06-21 22:50:20|785.44|776.34|785.2|776.1|785.75|776.65|784.7|775.6|16
1655851830000|2022-06-21 22:50:30|784.95|775.85|785.2|776.1|785.53|776.43|784.95|775.85|15
1655851840000|2022-06-21 22:50:40|785.25|776.15|785.3|776.2|785.75|776.65|785.25|776.15|5
1655851850000|2022-06-21 22:50:50|785.25|776.15|785.23|776.13|785.53|776.43|785.18|776.08|8
1655851860000|2022-06-21 22:51:00|785.25|776.15|785.34|776.24|785.52|776.42|785.15|776.05|15
1655851870000|2022-06-21 22:51:10|785.45|776.35|785.99|776.89|786.33|777.23|785.45|776.35|16
1655851880000|2022-06-21 22:51:20|786.2|777.1|786.41|777.31|786.83|777.73|786.2|777.1|18
1655851890000|2022-06-21 22:51:30|786.35|777.25|786.21|777.11|786.5|777.4|786.11|777.01|22
1655851900000|2022-06-21 22:51:40|786.24|777.14|787.47|778.37|787.47|778.37|786.24|777.14|22
1655851910000|2022-06-21 22:51:50|787.4|778.3|787.89|778.79|788.8|779.7|787.4|778.3|22
1655851920000|2022-06-21 22:52:00|787.87|778.77|786.93|777.83|787.87|778.77|786.71|777.61|14
1655851930000|2022-06-21 22:52:10|786.95|777.85|787.05|777.95|787.05|777.95|786.93|777.83|5
1655851950000|2022-06-21 22:52:30|786.64|777.54|786.51|777.41|786.64|777.54|786.39|777.29|4
1655851960000|2022-06-21 22:52:40|786.53|777.43|785.8|776.7|786.65|777.55|785.79|776.69|19
1655851970000|2022-06-21 22:52:50|785.83|776.73|786.4|777.3|786.66|777.56|785.83|776.73|11
1655851980000|2022-06-21 22:53:00|786.57|777.47|785.93|776.83|786.57|777.47|785.45|776.35|15
1655851990000|2022-06-21 22:53:10|786.05|776.95|785.56|776.46|786.05|776.95|785.56|776.46|2
1655852000000|2022-06-21 22:53:20|785.45|776.35|785.33|776.23|785.54|776.44|785|775.9|8
1655852010000|2022-06-21 22:53:30|785.32|776.22|785.31|776.21|785.7|776.6|784.98|775.88|12
1655852020000|2022-06-21 22:53:40|785.38|776.28|785.42|776.32|785.45|776.35|785.26|776.16|10
1655852030000|2022-06-21 22:53:50|785.37|776.27|785.85|776.75|785.85|776.75|785.32|776.22|5
1655852040000|2022-06-21 22:54:00|785.35|776.25|785.34|776.24|785.4|776.3|785.23|776.13|6
1655852050000|2022-06-21 22:54:10|785.23|776.13|785.42|776.32|785.65|776.55|785.23|776.13|12
1655852060000|2022-06-21 22:54:20|785.37|776.27|785.45|776.35|785.55|776.45|785.25|776.15|17
1655852070000|2022-06-21 22:54:30|785.34|776.24|785.65|776.55|785.9|776.8|785.34|776.24|10
1655852080000|2022-06-21 22:54:40|785.6|776.5|785.54|776.44|785.65|776.55|785.54|776.44|4
1655852090000|2022-06-21 22:54:50|785.62|776.52|785.52|776.42|785.65|776.55|785.52|776.42|8
1655852100000|2022-06-21 22:55:00|785.65|776.55|785.61|776.51|786.05|776.95|785.4|776.3|10
1655852110000|2022-06-21 22:55:10|785.55|776.45|787.11|778.01|787.24|778.14|785.55|776.45|22
1655852120000|2022-06-21 22:55:20|787.09|777.99|787.17|778.07|787.17|778.07|786.94|777.84|11
1655852130000|2022-06-21 22:55:30|786.94|777.84|786.88|777.78|787.11|778.01|786.81|777.71|17
1655852140000|2022-06-21 22:55:40|786.9|777.8|787.01|777.91|787.12|778.02|786.65|777.55|18
1655852150000|2022-06-21 22:55:50|787.32|778.22|788.88|779.78|788.88|779.78|787.32|778.22|28
1655852160000|2022-06-21 22:56:00|788.89|779.79|789.1|780|789.48|780.38|788.5|779.4|24
1655852170000|2022-06-21 22:56:10|789.06|779.96|788.83|779.73|789.06|779.96|788.8|779.7|19
1655852180000|2022-06-21 22:56:20|788.94|779.84|788.56|779.46|788.94|779.84|788.4|779.3|14
1655852190000|2022-06-21 22:56:30|788.61|779.51|789.39|780.29|789.39|780.29|788.6|779.5|16
1655852200000|2022-06-21 22:56:40|788.98|779.88|788.71|779.61|789.59|780.49|788.6|779.5|19
1655852210000|2022-06-21 22:56:50|788.69|779.59|788.46|779.36|788.74|779.64|788.38|779.28|17
1655852220000|2022-06-21 22:57:00|788.44|779.34|788.05|778.95|788.64|779.54|787.91|778.81|19
1655852230000|2022-06-21 22:57:10|787.96|778.86|788.05|778.95|788.05|778.95|787.85|778.75|6
1655852240000|2022-06-21 22:57:20|787.85|778.75|787.53|778.43|787.85|778.75|787.4|778.3|17
1655852250000|2022-06-21 22:57:30|787.58|778.48|787.78|778.68|788.2|779.1|787.55|778.45|16
1655852260000|2022-06-21 22:57:40|788.12|779.02|787.82|778.72|788.12|779.02|787.8|778.7|9
1655852270000|2022-06-21 22:57:50|787.81|778.71|787.75|778.65|788.06|778.96|787.5|778.4|20
1655852280000|2022-06-21 22:58:00|788.8|779.7|788|778.9|788.8|779.7|787.65|778.55|12
1655852290000|2022-06-21 22:58:10|788.05|778.95|787.96|778.86|788.05|778.95|787.7|778.6|7
1655852300000|2022-06-21 22:58:20|787.72|778.62|786.51|777.41|787.72|778.62|786.51|777.41|13
1655852310000|2022-06-21 22:58:30|786.85|777.75|786.5|777.4|786.85|777.75|786.45|777.35|6
1655852320000|2022-06-21 22:58:40|786.35|777.25|787.08|777.98|787.69|778.59|786.2|777.1|25
1655852330000|2022-06-21 22:58:50|787.1|778|787.02|777.92|787.44|778.34|786.8|777.7|14
1655852340000|2022-06-21 22:59:00|786.98|777.88|787.18|778.08|787.35|778.25|786.98|777.88|21
1655852350000|2022-06-21 22:59:10|787.13|778.03|788.42|779.32|788.45|779.35|787.08|777.98|25
1655852360000|2022-06-21 22:59:20|788.41|779.31|788.42|779.32|788.55|779.45|788.39|779.29|19
1655852370000|2022-06-21 22:59:30|788.41|779.31|788.69|779.59|788.69|779.59|788.41|779.31|14
1655852380000|2022-06-21 22:59:40|788.68|779.58|788.61|779.51|788.79|779.69|788.59|779.49|20
1655852390000|2022-06-21 22:59:50|788.6|779.5|788.41|779.31|788.69|779.59|788.41|779.31|9
1655852400000|2022-06-21 23:00:00|788.63|779.53|787.46|778.36|788.63|779.53|787.46|778.36|8
1655852410000|2022-06-21 23:00:10|787.65|778.55|787.56|778.46|787.7|778.6|787.36|778.26|14
1655852420000|2022-06-21 23:00:20|787.6|778.5|787.85|778.75|788.31|779.21|787.5|778.4|14
1655852430000|2022-06-21 23:00:30|787.8|778.7|788.3|779.2|788.4|779.3|787.8|778.7|11
1655852440000|2022-06-21 23:00:40|788.25|779.15|788.7|779.6|788.7|779.6|788.14|779.04|9
1655852450000|2022-06-21 23:00:50|788.25|779.15|788.45|779.35|788.59|779.49|788.23|779.13|13
1655852460000|2022-06-21 23:01:00|788.5|779.4|788.28|779.18|788.67|779.57|788.28|779.18|22
1655852470000|2022-06-21 23:01:10|788.27|779.17|788.05|778.95|788.27|779.17|787.94|778.84|7
1655852480000|2022-06-21 23:01:20|787.46|778.36|787.4|778.3|787.62|778.52|787.35|778.25|7
1655852490000|2022-06-21 23:01:30|787.45|778.35|787.4|778.3|787.45|778.35|787.21|778.11|10
1655852500000|2022-06-21 23:01:40|787.9|778.8|787.18|778.08|787.9|778.8|787.18|778.08|3
1655852510000|2022-06-21 23:01:50|787.23|778.13|787.32|778.22|787.45|778.35|787.23|778.13|7
1655852520000|2022-06-21 23:02:00|787.3|778.2|787.16|778.06|787.9|778.8|787.16|778.06|7
1655852530000|2022-06-21 23:02:10|787.14|778.04|787.35|778.25|787.35|778.25|787.14|778.04|2
1655852540000|2022-06-21 23:02:20|787.45|778.35|787.4|778.3|787.45|778.35|787.4|778.3|2
1655852550000|2022-06-21 23:02:30|787.36|778.26|787.61|778.51|787.74|778.64|787.35|778.25|16
1655852560000|2022-06-21 23:02:40|787.66|778.56|787.66|778.56|787.66|778.56|787.5|778.4|14
1655852570000|2022-06-21 23:02:50|787.61|778.51|787.6|778.5|787.61|778.51|787.35|778.25|8
1655852580000|2022-06-21 23:03:00|787.53|778.43|787.52|778.42|787.53|778.43|787.52|778.42|2
1655852590000|2022-06-21 23:03:10|787.42|778.32|787.2|778.1|787.42|778.32|787.2|778.1|6
1655852600000|2022-06-21 23:03:20|787.22|778.12|787.05|777.95|787.85|778.75|786.86|777.76|12
1655852610000|2022-06-21 23:03:30|786.97|777.87|786.55|777.45|786.97|777.87|786.4|777.3|10
1655852620000|2022-06-21 23:03:40|786.48|777.38|786.66|777.56|786.66|777.56|786.48|777.38|12
1655852630000|2022-06-21 23:03:50|786.8|777.7|787.07|777.97|787.22|778.12|786.8|777.7|12
1655852640000|2022-06-21 23:04:00|787.12|778.02|786.93|777.83|787.75|778.65|786.93|777.83|13
1655852650000|2022-06-21 23:04:10|786.94|777.84|787.1|778|787.4|778.3|786.65|777.55|20
1655852660000|2022-06-21 23:04:20|787.4|778.3|786.85|777.75|787.75|778.65|786.83|777.73|18
1655852670000|2022-06-21 23:04:30|786.83|777.73|786.39|777.29|786.83|777.73|786.35|777.25|9
1655852680000|2022-06-21 23:04:40|786.41|777.31|786.39|777.29|786.5|777.4|786.39|777.29|3
1655852690000|2022-06-21 23:04:50|786.49|777.39|786.9|777.8|787.1|778|786.49|777.39|13
1655852700000|2022-06-21 23:05:00|786.85|777.75|786.95|777.85|787.7|778.6|786.77|777.67|10
1655852710000|2022-06-21 23:05:10|786.9|777.8|786.97|777.87|786.98|777.88|786.77|777.67|9
1655852720000|2022-06-21 23:05:20|786.7|777.6|786.58|777.48|786.7|777.6|786.51|777.41|11
1655852730000|2022-06-21 23:05:30|786.51|777.41|786.58|777.48|786.95|777.85|786.51|777.41|5
1655852740000|2022-06-21 23:05:40|786.51|777.41|786.6|777.5|786.6|777.5|786.51|777.41|4
1655852750000|2022-06-21 23:05:50|786.84|777.74|787.6|778.5|787.6|778.5|786.66|777.56|11
1655852760000|2022-06-21 23:06:00|787.58|778.48|787.67|778.57|787.81|778.71|787.58|778.48|12
1655852770000|2022-06-21 23:06:10|787.64|778.54|787.69|778.59|787.69|778.59|787.64|778.54|3
1655852780000|2022-06-21 23:06:20|787.64|778.54|788.56|779.46|788.56|779.46|787.64|778.54|10
1655852790000|2022-06-21 23:06:30|788.7|779.6|788.35|779.25|788.7|779.6|788.35|779.25|9
1655852800000|2022-06-21 23:06:40|788.7|779.6|788.35|779.25|788.7|779.6|788.35|779.25|3
1655852810000|2022-06-21 23:06:50|788.65|779.55|787.9|778.8|788.65|779.55|787.9|778.8|4
1655852820000|2022-06-21 23:07:00|788.25|779.15|788.05|778.95|788.25|779.15|787.95|778.85|5
1655852830000|2022-06-21 23:07:10|788|778.9|787.95|778.85|788.35|779.25|787.88|778.78|11
1655852840000|2022-06-21 23:07:20|787.65|778.55|787.6|778.5|788.55|779.45|787.55|778.45|12
1655852850000|2022-06-21 23:07:30|787.54|778.44|787.6|778.5|787.6|778.5|787.45|778.35|6
1655852860000|2022-06-21 23:07:40|787.7|778.6|788|778.9|788.05|778.95|787.7|778.6|14
1655852870000|2022-06-21 23:07:50|787.95|778.85|787.79|778.69|788.37|779.27|787.79|778.69|10
1655852880000|2022-06-21 23:08:00|787.82|778.72|787.82|778.72|788.51|779.41|787.68|778.58|9
1655852890000|2022-06-21 23:08:10|787.94|778.84|787.91|778.81|787.94|778.84|787.82|778.72|4
1655852900000|2022-06-21 23:08:20|787.94|778.84|787.93|778.83|788.05|778.95|787.93|778.83|3
1655852910000|2022-06-21 23:08:30|788.05|778.95|788.05|778.95|788.05|778.95|788.05|778.95|1
1655852920000|2022-06-21 23:08:40|787.94|778.84|787.6|778.5|787.94|778.84|787.55|778.45|8
1655852930000|2022-06-21 23:08:50|787.55|778.45|787.61|778.51|787.7|778.6|787.52|778.42|9
1655852940000|2022-06-21 23:09:00|787.66|778.56|787.65|778.55|787.68|778.58|787.59|778.49|6
1655852950000|2022-06-21 23:09:10|787.59|778.49|787.59|778.49|787.65|778.55|787.59|778.49|3
1655852960000|2022-06-21 23:09:20|787.61|778.51|787.54|778.44|787.61|778.51|787.54|778.44|4
1655852970000|2022-06-21 23:09:30|787.6|778.5|787.6|778.5|787.6|778.5|787.55|778.45|5
1655852980000|2022-06-21 23:09:40|787.7|778.6|788|778.9|788.48|779.38|787.7|778.6|8
1655852990000|2022-06-21 23:09:50|787.95|778.85|788.05|778.95|788.5|779.4|787.82|778.72|6
1655853000000|2022-06-21 23:10:00|788.02|778.92|787.95|778.85|788.43|779.33|787.77|778.67|9
1655853010000|2022-06-21 23:10:10|787.64|778.54|787.64|778.54|787.64|778.54|787.49|778.39|9
1655853050000|2022-06-21 23:10:50|787.59|778.49|787.64|778.54|787.64|778.54|787.58|778.48|6
1655853060000|2022-06-21 23:11:00|787.8|778.7|787.64|778.54|787.8|778.7|787.58|778.48|4
1655853070000|2022-06-21 23:11:10|787.58|778.48|788.1|779|788.29|779.19|787.58|778.48|13
1655853080000|2022-06-21 23:11:20|788.05|778.95|787.64|778.54|788.65|779.55|787.64|778.54|10
1655853090000|2022-06-21 23:11:30|787.95|778.85|788.05|778.95|788.05|778.95|787.9|778.8|7
1655853100000|2022-06-21 23:11:40|787.9|778.8|788.14|779.04|788.24|779.14|787.9|778.8|10
1655853110000|2022-06-21 23:11:50|788.4|779.3|788.23|779.13|788.55|779.45|788|778.9|7
1655853120000|2022-06-21 23:12:00|788.7|779.6|788.25|779.15|788.7|779.6|788.25|779.15|10
1655853130000|2022-06-21 23:12:10|788.2|779.1|788.15|779.05|788.2|779.1|787.65|778.55|10
1655853140000|2022-06-21 23:12:20|788.17|779.07|788.28|779.18|788.43|779.33|788.11|779.01|17
1655853150000|2022-06-21 23:12:30|788.33|779.23|788.43|779.33|788.43|779.33|788.33|779.23|6
1655853160000|2022-06-21 23:12:40|788.38|779.28|788.45|779.35|788.45|779.35|788.38|779.28|5
1655853170000|2022-06-21 23:12:50|788.4|779.3|788.38|779.28|788.45|779.35|788.38|779.28|4
1655853180000|2022-06-21 23:13:00|788.4|779.3|788.38|779.28|788.4|779.3|788.33|779.23|5
1655853190000|2022-06-21 23:13:10|788.55|779.45|788.38|779.28|788.55|779.45|788.3|779.2|14
1655853200000|2022-06-21 23:13:20|788.31|779.21|788.38|779.28|788.9|779.8|788.23|779.13|8
1655853210000|2022-06-21 23:13:30|788.35|779.25|788.27|779.17|788.35|779.25|788.25|779.15|6
1655853220000|2022-06-21 23:13:40|788.42|779.32|788.51|779.41|788.54|779.44|788.25|779.15|10
1655853230000|2022-06-21 23:13:50|788.46|779.36|788.34|779.24|788.46|779.36|788.34|779.24|4
1655853240000|2022-06-21 23:14:00|788.15|779.05|788.39|779.29|788.39|779.29|788.1|779|4
1655853250000|2022-06-21 23:14:10|788.34|779.24|788.4|779.3|788.46|779.36|788.34|779.24|4
1655853260000|2022-06-21 23:14:20|788.45|779.35|788.4|779.3|788.45|779.35|788.4|779.3|4
1655853270000|2022-06-21 23:14:30|788.34|779.24|788.37|779.27|788.4|779.3|788.15|779.05|10
1655853280000|2022-06-21 23:14:40|788.32|779.22|788.65|779.55|788.73|779.63|788.27|779.17|16
1655853290000|2022-06-21 23:14:50|788.61|779.51|788.57|779.47|788.65|779.55|788.5|779.4|6
1655853300000|2022-06-21 23:15:00|788.6|779.5|788.6|779.5|788.65|779.55|788.57|779.47|6
1655853310000|2022-06-21 23:15:10|788.58|779.48|788.53|779.43|788.62|779.52|788.45|779.35|11
1655853320000|2022-06-21 23:15:20|788.48|779.38|788.53|779.43|788.53|779.43|788.48|779.38|2
1655853330000|2022-06-21 23:15:30|788.48|779.38|788.53|779.43|788.53|779.43|788.48|779.38|4
1655853350000|2022-06-21 23:15:50|788.51|779.41|788.51|779.41|788.51|779.41|788.51|779.41|1
1655853360000|2022-06-21 23:16:00|788.53|779.43|788.53|779.43|788.53|779.43|788.53|779.43|1
1655853370000|2022-06-21 23:16:10|788.4|779.3|787.72|778.62|788.4|779.3|787.72|778.62|9
1655853380000|2022-06-21 23:16:20|787.89|778.79|787.89|778.79|788.05|778.95|787.89|778.79|5
1655853390000|2022-06-21 23:16:30|787.72|778.62|788.22|779.12|788.22|779.12|787.72|778.62|5
1655853400000|2022-06-21 23:16:40|788.21|779.11|788.49|779.39|788.65|779.55|788.15|779.05|20
1655853410000|2022-06-21 23:16:50|788.5|779.4|790.19|781.09|790.19|781.09|788.49|779.39|25
1655853420000|2022-06-21 23:17:00|790|780.9|790.51|781.41|791.42|782.32|790|780.9|26
1655853430000|2022-06-21 23:17:10|790.38|781.28|789.56|780.46|790.38|781.28|789.56|780.46|9
1655853440000|2022-06-21 23:17:20|789.45|780.35|789.56|780.46|789.56|780.46|789.45|780.35|4
1655853450000|2022-06-21 23:17:30|789.44|780.34|788.81|779.71|789.67|780.57|788.77|779.67|5
1655853460000|2022-06-21 23:17:40|788.8|779.7|789.55|780.45|789.8|780.7|788.65|779.55|18
1655853470000|2022-06-21 23:17:50|789.3|780.2|788.54|779.44|789.3|780.2|788.39|779.29|9
1655853480000|2022-06-21 23:18:00|788.53|779.43|788.01|778.91|788.9|779.8|788.01|778.91|6
1655853490000|2022-06-21 23:18:10|787.95|778.85|788.02|778.92|788.02|778.92|787.9|778.8|5
1655853500000|2022-06-21 23:18:20|788.35|779.25|788.27|779.17|788.8|779.7|788.27|779.17|4
1655853510000|2022-06-21 23:18:30|788.52|779.42|787.84|778.74|788.52|779.42|787.84|778.74|4
1655853520000|2022-06-21 23:18:40|787.62|778.52|787.93|778.83|787.96|778.86|787.62|778.52|11
1655853530000|2022-06-21 23:18:50|787.94|778.84|787.67|778.57|787.96|778.86|787.65|778.55|5
1655853540000|2022-06-21 23:19:00|787.43|778.33|787.56|778.46|787.66|778.56|787.43|778.33|5
1655853550000|2022-06-21 23:19:10|787.46|778.36|787.56|778.46|787.56|778.46|787.46|778.36|2
1655853570000|2022-06-21 23:19:30|787.46|778.36|787.85|778.75|787.9|778.8|787.46|778.36|9
1655853580000|2022-06-21 23:19:40|787.6|778.5|787.56|778.46|787.65|778.55|787.55|778.45|11
1655853590000|2022-06-21 23:19:50|787.6|778.5|787.56|778.46|787.65|778.55|787.56|778.46|4
1655853600000|2022-06-21 23:20:00|787.54|778.44|787.56|778.46|787.56|778.46|787.54|778.44|2
1655853610000|2022-06-21 23:20:10|787.6|778.5|787.56|778.46|787.6|778.5|787.56|778.46|4
1655853620000|2022-06-21 23:20:20|787.52|778.42|787.52|778.42|787.52|778.42|787.52|778.42|1
1655853630000|2022-06-21 23:20:30|787.56|778.46|787.52|778.42|787.56|778.46|787.52|778.42|2
1655853640000|2022-06-21 23:20:40|787.46|778.36|787.56|778.46|787.56|778.46|787.46|778.36|2
1655853650000|2022-06-21 23:20:50|787.52|778.42|787.6|778.5|787.6|778.5|787.52|778.42|5
1655853660000|2022-06-21 23:21:00|787.56|778.46|786.82|777.72|787.71|778.61|786.82|777.72|9
1655853670000|2022-06-21 23:21:10|786.86|777.76|785.8|776.7|786.88|777.78|785.8|776.7|23
1655853680000|2022-06-21 23:21:20|785.87|776.77|785.55|776.45|785.87|776.77|785.3|776.2|19
1655853690000|2022-06-21 23:21:30|785.47|776.37|785.45|776.35|785.55|776.45|785.45|776.35|5
1655853700000|2022-06-21 23:21:40|785.4|776.3|785.48|776.38|785.55|776.45|785.4|776.3|10
1655853710000|2022-06-21 23:21:50|785.55|776.45|785.75|776.65|785.9|776.8|785.45|776.35|20
1655853720000|2022-06-21 23:22:00|785.7|776.6|786.05|776.95|786.06|776.96|785.5|776.4|16
1655853730000|2022-06-21 23:22:10|785.44|776.34|784.45|775.35|785.65|776.55|784.45|775.35|14
1655853740000|2022-06-21 23:22:20|784.32|775.22|783.88|774.78|784.72|775.62|783.88|774.78|12
1655853750000|2022-06-21 23:22:30|783.82|774.72|783.59|774.49|784.05|774.95|783.56|774.46|7
1655853760000|2022-06-21 23:22:40|783.65|774.55|783.54|774.44|783.65|774.55|783.45|774.35|10
1655853770000|2022-06-21 23:22:50|783.53|774.43|782.98|773.88|783.8|774.7|782.9|773.8|23
1655853780000|2022-06-21 23:23:00|783.01|773.91|783.16|774.06|783.25|774.15|783.01|773.91|7
1655853790000|2022-06-21 23:23:10|783.53|774.43|783.26|774.16|783.53|774.43|783.03|773.93|25
1655853800000|2022-06-21 23:23:20|783.28|774.18|783.01|773.91|783.35|774.25|783|773.9|14
1655853810000|2022-06-21 23:23:30|782.96|773.86|782.57|773.47|783|773.9|782.57|773.47|10
1655853820000|2022-06-21 23:23:40|782.76|773.66|781.94|772.84|782.85|773.75|781.94|772.84|21
1655853830000|2022-06-21 23:23:50|782.05|772.95|780.92|771.82|782.05|772.95|780.25|771.15|9
1655853840000|2022-06-21 23:24:00|780.8|771.7|779.63|770.53|780.8|771.7|779.25|770.15|13
1655853850000|2022-06-21 23:24:10|779.62|770.52|781.14|772.04|781.24|772.14|779.62|770.52|26
1655853860000|2022-06-21 23:24:20|781.1|772|780.86|771.76|781.51|772.41|780.77|771.67|22
1655853870000|2022-06-21 23:24:30|780.85|771.75|780.97|771.87|780.98|771.88|780.78|771.68|14
1655853880000|2022-06-21 23:24:40|780.96|771.86|780.86|771.76|780.96|771.86|780.75|771.65|17
1655853890000|2022-06-21 23:24:50|780.92|771.82|780.75|771.65|780.92|771.82|780.72|771.62|18
1655853900000|2022-06-21 23:25:00|780.74|771.64|781.24|772.14|781.25|772.15|780.41|771.31|23
1655853910000|2022-06-21 23:25:10|781.23|772.13|781.72|772.62|781.73|772.63|781.17|772.07|21
1655853920000|2022-06-21 23:25:20|781.27|772.17|780.05|770.95|781.69|772.59|780.05|770.95|19
1655853930000|2022-06-21 23:25:30|780.18|771.08|779.98|770.88|780.35|771.25|779.86|770.76|10
1655853940000|2022-06-21 23:25:40|779.97|770.87|780.05|770.95|780.05|770.95|779.88|770.78|6
1655853950000|2022-06-21 23:25:50|779.55|770.45|779.05|769.95|779.55|770.45|778.88|769.78|13
1655853960000|2022-06-21 23:26:00|778.6|769.5|779.07|769.97|779.39|770.29|778.45|769.35|20
1655853970000|2022-06-21 23:26:10|778.97|769.87|778|768.9|779|769.9|777.88|768.78|15
1655853980000|2022-06-21 23:26:20|778.08|768.98|777.81|768.71|778.08|768.98|777.71|768.61|21
1655853990000|2022-06-21 23:26:30|777.79|768.69|777.05|767.95|777.79|768.69|776.65|767.55|10
1655854000000|2022-06-21 23:26:40|776.96|767.86|776.86|767.76|776.96|767.86|776.85|767.75|13
1655854010000|2022-06-21 23:26:50|776.94|767.84|776.78|767.68|776.96|767.86|776.48|767.38|15
1655854020000|2022-06-21 23:27:00|776.48|767.38|776.46|767.36|776.77|767.67|776.01|766.91|15
1655854030000|2022-06-21 23:27:10|776.76|767.66|776.05|766.95|776.81|767.71|776.05|766.95|18
1655854040000|2022-06-21 23:27:20|776.75|767.65|776.72|767.62|776.76|767.66|776.69|767.59|17
1655854050000|2022-06-21 23:27:30|776.7|767.6|776.7|767.6|776.72|767.62|776.69|767.59|8
1655854060000|2022-06-21 23:27:40|776.69|767.59|776.31|767.21|776.72|767.62|776.31|767.21|11
1655854070000|2022-06-21 23:27:50|776.33|767.23|776.67|767.57|776.75|767.65|776.3|767.2|11
1655854080000|2022-06-21 23:28:00|776.66|767.56|776.65|767.55|776.72|767.62|776.65|767.55|6
1655854090000|2022-06-21 23:28:10|776.64|767.54|776.66|767.56|776.7|767.6|776.23|767.13|13
1655854100000|2022-06-21 23:28:20|776.65|767.55|776.69|767.59|776.7|767.6|776.65|767.55|6
1655854110000|2022-06-21 23:28:30|776.52|767.42|775.24|766.14|776.8|767.7|774.92|765.82|17
1655854120000|2022-06-21 23:28:40|775|765.9|772.05|762.95|775|765.9|772.05|762.95|18
1655854130000|2022-06-21 23:28:50|772.15|763.05|773.05|763.95|773.2|764.1|772|762.9|13
1655854140000|2022-06-21 23:29:00|773.08|763.98|774.47|765.37|774.47|765.37|773.08|763.98|19
1655854150000|2022-06-21 23:29:10|774.51|765.41|775.32|766.22|775.42|766.32|774.51|765.41|16
1655854160000|2022-06-21 23:29:20|775.56|766.46|775.41|766.31|775.93|766.83|774.92|765.82|28
1655854170000|2022-06-21 23:29:30|775.46|766.36|776.01|766.91|776.2|767.1|775.45|766.35|23
1655854180000|2022-06-21 23:29:40|776.07|766.97|775.95|766.85|776.07|766.97|775.95|766.85|6
1655854190000|2022-06-21 23:29:50|775.97|766.87|775.73|766.63|775.97|766.87|775.73|766.63|16
1655854200000|2022-06-21 23:30:00|775.71|766.61|774.89|765.79|775.91|766.81|774.6|765.5|16
1655854210000|2022-06-21 23:30:10|774.6|765.5|775.39|766.29|775.46|766.36|774.25|765.15|17
1655854220000|2022-06-21 23:30:20|775.41|766.31|777.17|768.07|777.27|768.17|775.38|766.28|29
1655854230000|2022-06-21 23:30:30|777.16|768.06|777.11|768.01|777.72|768.62|777.05|767.95|14
1655854240000|2022-06-21 23:30:40|777.05|767.95|777.26|768.16|777.31|768.21|776.95|767.85|17
1655854250000|2022-06-21 23:30:50|777.21|768.11|777.71|768.61|777.71|768.61|777.21|768.11|9
1655854260000|2022-06-21 23:31:00|777.63|768.53|776.95|767.85|777.63|768.53|776.85|767.75|19
1655854270000|2022-06-21 23:31:10|776.99|767.89|777.29|768.19|777.41|768.31|776.99|767.89|22
1655854280000|2022-06-21 23:31:20|777.25|768.15|777.4|768.3|777.63|768.53|777.2|768.1|26
1655854290000|2022-06-21 23:31:30|777.34|768.24|777.16|768.06|777.8|768.7|777.16|768.06|10
1655854300000|2022-06-21 23:31:40|777.75|768.65|777.66|768.56|777.75|768.65|777.44|768.34|7
1655854310000|2022-06-21 23:31:50|777.46|768.36|777.65|768.55|777.72|768.62|777.46|768.36|18
1655854320000|2022-06-21 23:32:00|777.76|768.66|777.72|768.62|777.76|768.66|777.67|768.57|11
1655854330000|2022-06-21 23:32:10|777.63|768.53|778.17|769.07|778.18|769.08|777.61|768.51|17
1655854340000|2022-06-21 23:32:20|778.25|769.15|778.79|769.69|778.79|769.69|778.14|769.04|18
1655854350000|2022-06-21 23:32:30|778.53|769.43|778.68|769.58|778.95|769.85|778.53|769.43|26
1655854360000|2022-06-21 23:32:40|778.63|769.53|776.98|767.88|778.63|769.53|776.98|767.88|31
1655854370000|2022-06-21 23:32:50|776.87|767.77|775.22|766.12|777|767.9|775.22|766.12|28
1655854380000|2022-06-21 23:33:00|775.72|766.62|774.82|765.72|775.72|766.62|774.72|765.62|21
1655854390000|2022-06-21 23:33:10|774.78|765.68|774.55|765.45|775.31|766.21|774.4|765.3|20
1655854400000|2022-06-21 23:33:20|774.05|764.95|774.09|764.99|774.09|764.99|773.4|764.3|18
1655854410000|2022-06-21 23:33:30|774.14|765.04|774.8|765.7|774.8|765.7|774.14|765.04|10
1655854420000|2022-06-21 23:33:40|774.79|765.69|776.25|767.15|776.7|767.6|774.7|765.6|26
1655854430000|2022-06-21 23:33:50|776.2|767.1|776.05|766.95|776.91|767.81|775.97|766.87|19
1655854440000|2022-06-21 23:34:00|775.88|766.78|775.99|766.89|776.05|766.95|775.55|766.45|19
1655854450000|2022-06-21 23:34:10|776.07|766.97|776.24|767.14|776.44|767.34|776.07|766.97|25
1655854460000|2022-06-21 23:34:20|776.23|767.13|776.64|767.54|776.86|767.76|776.21|767.11|23
1655854470000|2022-06-21 23:34:30|776.53|767.43|776.94|767.84|777.25|768.15|776.53|767.43|20
1655854480000|2022-06-21 23:34:40|776.96|767.86|777.05|767.95|777.14|768.04|776.94|767.84|12
1655854490000|2022-06-21 23:34:50|777.06|767.96|776.98|767.88|777.42|768.32|776.98|767.88|16
1655854500000|2022-06-21 23:35:00|776.99|767.89|777.67|768.57|777.67|768.57|776.99|767.89|11
1655854510000|2022-06-21 23:35:10|777.6|768.5|777.08|767.98|777.6|768.5|777.08|767.98|4
1655854520000|2022-06-21 23:35:20|777.13|768.03|776.05|766.95|777.14|768.04|776.05|766.95|9
1655854530000|2022-06-21 23:35:30|776.01|766.91|775.97|766.87|776.88|767.78|775.93|766.83|16
1655854540000|2022-06-21 23:35:40|775.96|766.86|776.14|767.04|776.26|767.16|775.5|766.4|18
1655854550000|2022-06-21 23:35:50|776.13|767.03|776.14|767.04|776.14|767.04|776.07|766.97|5
1655854560000|2022-06-21 23:36:00|776.1|767|776.14|767.04|776.14|767.04|776.1|767|4
1655854570000|2022-06-21 23:36:10|776.13|767.03|776.49|767.39|776.49|767.39|776.13|767.03|8
1655854580000|2022-06-21 23:36:20|776.48|767.38|777.04|767.94|777.59|768.49|776.48|767.38|18
1655854590000|2022-06-21 23:36:30|777.05|767.95|776.74|767.64|777.09|767.99|776.48|767.38|19
1655854600000|2022-06-21 23:36:40|776.61|767.51|776.82|767.72|776.87|767.77|776.61|767.51|11
1655854610000|2022-06-21 23:36:50|776.84|767.74|776.77|767.67|776.91|767.81|776.72|767.62|14
1655854620000|2022-06-21 23:37:00|776.78|767.68|777.04|767.94|777.52|768.42|776.78|767.68|17
1655854630000|2022-06-21 23:37:10|776.93|767.83|776.84|767.74|776.93|767.83|776.79|767.69|15
1655854640000|2022-06-21 23:37:20|776.85|767.75|776.74|767.64|776.85|767.75|776.62|767.52|20
1655854650000|2022-06-21 23:37:30|776.82|767.72|776.76|767.66|776.82|767.72|776.73|767.63|9
1655854660000|2022-06-21 23:37:40|776.75|767.65|776.69|767.59|776.75|767.65|776.69|767.59|7
1655854670000|2022-06-21 23:37:50|776.7|767.6|776.57|767.47|776.7|767.6|776.57|767.47|11
1655854680000|2022-06-21 23:38:00|776.56|767.46|776.7|767.6|776.8|767.7|776.55|767.45|10
1655854690000|2022-06-21 23:38:10|776.9|767.8|777.04|767.94|777.49|768.39|776.67|767.57|16
1655854700000|2022-06-21 23:38:20|776.96|767.86|776.44|767.34|777.04|767.94|776.35|767.25|9
1655854710000|2022-06-21 23:38:30|776.46|767.36|776.64|767.54|776.64|767.54|776.44|767.34|10
1655854720000|2022-06-21 23:38:40|776.49|767.39|776.64|767.54|776.77|767.67|776.49|767.39|8
1655854730000|2022-06-21 23:38:50|776.56|767.46|776.64|767.54|776.64|767.54|776.56|767.46|4
1655854740000|2022-06-21 23:39:00|776.56|767.46|776.64|767.54|776.93|767.83|776.49|767.39|13
1655854750000|2022-06-21 23:39:10|776.56|767.46|776.56|767.46|776.64|767.54|776.56|767.46|5
1655854760000|2022-06-21 23:39:20|776.64|767.54|776.64|767.54|776.64|767.54|776.56|767.46|15
1655854770000|2022-06-21 23:39:30|776.53|767.43|776.63|767.53|776.66|767.56|776.31|767.21|11
1655854780000|2022-06-21 23:39:40|776.46|767.36|775.75|766.65|776.46|767.36|775.6|766.5|19
1655854790000|2022-06-21 23:39:50|775.9|766.8|775.49|766.39|775.9|766.8|775.49|766.39|2
1655854800000|2022-06-21 23:40:00|775.38|766.28|775.37|766.27|775.74|766.64|774.88|765.78|11
1655854810000|2022-06-21 23:40:10|775.38|766.28|775.11|766.01|775.7|766.6|774.99|765.89|16
1655854820000|2022-06-21 23:40:20|775.16|766.06|775.47|766.37|775.5|766.4|775.16|766.06|12
1655854830000|2022-06-21 23:40:30|775.43|766.33|775.38|766.28|775.43|766.33|775.34|766.24|4
1655854840000|2022-06-21 23:40:40|775.34|766.24|776.22|767.12|776.22|767.12|775.33|766.23|22
1655854850000|2022-06-21 23:40:50|776.21|767.11|776.3|767.2|776.3|767.2|776.03|766.93|13
1655854860000|2022-06-21 23:41:00|776.28|767.18|776.53|767.43|776.8|767.7|776.17|767.07|15
1655854870000|2022-06-21 23:41:10|776.55|767.45|776.8|767.7|776.8|767.7|776.55|767.45|4
1655854880000|2022-06-21 23:41:20|776.58|767.48|775.91|766.81|776.8|767.7|775.91|766.81|11
1655854890000|2022-06-21 23:41:30|775.95|766.85|775.18|766.08|775.95|766.85|775.18|766.08|15
1655854900000|2022-06-21 23:41:40|775.13|766.03|774.57|765.47|775.8|766.7|774.57|765.47|10
1655854910000|2022-06-21 23:41:50|774.86|765.76|774.4|765.3|774.86|765.76|774.18|765.08|18
1655854920000|2022-06-21 23:42:00|774.71|765.61|773.51|764.41|774.72|765.62|773.51|764.41|14
1655854930000|2022-06-21 23:42:10|773.01|763.91|772.93|763.83|773.67|764.57|772.64|763.54|18
1655854940000|2022-06-21 23:42:20|772.87|763.77|772.58|763.48|772.87|763.77|772.5|763.4|17
1655854950000|2022-06-21 23:42:30|772.6|763.5|774.11|765.01|774.11|765.01|772.6|763.5|19
1655854960000|2022-06-21 23:42:40|773.9|764.8|773.65|764.55|773.9|764.8|773.59|764.49|10
1655854970000|2022-06-21 23:42:50|773.95|764.85|773.65|764.55|774.05|764.95|773.65|764.55|10
1655854980000|2022-06-21 23:43:00|773.55|764.45|773.23|764.13|773.9|764.8|773.23|764.13|14
1655854990000|2022-06-21 23:43:10|773.25|764.15|773.73|764.63|773.8|764.7|773.1|764|11
1655855000000|2022-06-21 23:43:20|773.45|764.35|773.5|764.4|773.75|764.65|773.25|764.15|7
1655855010000|2022-06-21 23:43:30|773.53|764.43|773.28|764.18|773.75|764.65|773.09|763.99|7
1655855020000|2022-06-21 23:43:40|773.45|764.35|773.55|764.45|773.66|764.56|773.3|764.2|7
1655855030000|2022-06-21 23:43:50|773.45|764.35|774.25|765.15|774.25|765.15|773.45|764.35|19
1655855040000|2022-06-21 23:44:00|774.3|765.2|775.08|765.98|775.8|766.7|774.3|765.2|19
1655855050000|2022-06-21 23:44:10|775.33|766.23|775.5|766.4|775.95|766.85|775|765.9|19
1655855060000|2022-06-21 23:44:20|775.52|766.42|776|766.9|776.25|767.15|775.52|766.42|14
1655855070000|2022-06-21 23:44:30|775.8|766.7|775.8|766.7|776.55|767.45|775.59|766.49|17
1655855080000|2022-06-21 23:44:40|776.65|767.55|775.54|766.44|776.65|767.55|775.54|766.44|11
1655855090000|2022-06-21 23:44:50|775.55|766.45|775.85|766.75|776.09|766.99|775.5|766.4|10
1655855100000|2022-06-21 23:45:00|775.98|766.88|775.06|765.96|776.41|767.31|774.75|765.65|20
1655855110000|2022-06-21 23:45:10|774.91|765.81|774.91|765.81|774.92|765.82|774.75|765.65|13
1655855120000|2022-06-21 23:45:20|774.9|765.8|774.71|765.61|774.9|765.8|774.56|765.46|27
1655855130000|2022-06-21 23:45:30|774.7|765.6|775.18|766.08|775.18|766.08|774.51|765.41|18
1655855140000|2022-06-21 23:45:40|775.04|765.94|776.15|767.05|776.15|767.05|775.04|765.94|23
1655855150000|2022-06-21 23:45:50|776.4|767.3|776.76|767.66|776.84|767.74|776.4|767.3|23
1655855160000|2022-06-21 23:46:00|776.77|767.67|776.99|767.89|777.16|768.06|776.73|767.63|23
1655855170000|2022-06-21 23:46:10|777.04|767.94|777.54|768.44|777.6|768.5|777.04|767.94|21
1655855180000|2022-06-21 23:46:20|777.47|768.37|777.4|768.3|777.67|768.57|777.23|768.13|29
1655855190000|2022-06-21 23:46:30|777.59|768.49|777.18|768.08|777.59|768.49|776.95|767.85|20
1655855200000|2022-06-21 23:46:40|777.35|768.25|777.05|767.95|777.35|768.25|776.81|767.71|22
1655855210000|2022-06-21 23:46:50|777.1|768|777.25|768.15|777.44|768.34|777.06|767.96|15
1655855220000|2022-06-21 23:47:00|777.16|768.06|777.71|768.61|777.71|768.61|777.02|767.92|15
1655855230000|2022-06-21 23:47:10|777.41|768.31|777.4|768.3|777.45|768.35|777.08|767.98|15
1655855240000|2022-06-21 23:47:20|777.85|768.75|777.12|768.02|777.85|768.75|777.12|768.02|10
1655855250000|2022-06-21 23:47:30|777.08|767.98|777.4|768.3|777.45|768.35|777.08|767.98|10
1655855260000|2022-06-21 23:47:40|777.1|768|776.95|767.85|777.8|768.7|776.95|767.85|9
1655855270000|2022-06-21 23:47:50|777.35|768.25|777.42|768.32|777.47|768.37|777.13|768.03|13
1655855280000|2022-06-21 23:48:00|777.4|768.3|777.75|768.65|777.85|768.75|777.35|768.25|10
1655855290000|2022-06-21 23:48:10|777.7|768.6|777.53|768.43|778.05|768.95|777.51|768.41|9
1655855300000|2022-06-21 23:48:20|777.6|768.5|777.52|768.42|777.62|768.52|777.39|768.29|10
1655855310000|2022-06-21 23:48:30|777.53|768.43|777.85|768.75|777.85|768.75|777.53|768.43|3
1655855320000|2022-06-21 23:48:40|777.9|768.8|778.1|769|778.41|769.31|777.75|768.65|19
1655855330000|2022-06-21 23:48:50|778.15|769.05|778.56|769.46|779.6|770.5|778.1|769|13
1655855340000|2022-06-21 23:49:00|778.51|769.41|778.35|769.25|778.51|769.41|778.05|768.95|14
1655855350000|2022-06-21 23:49:10|778.4|769.3|778.28|769.18|778.8|769.7|778.28|769.18|6
1655855360000|2022-06-21 23:49:20|778.35|769.25|778.45|769.35|779.25|770.15|778.13|769.03|16
1655855370000|2022-06-21 23:49:30|778.85|769.75|778.75|769.65|779.1|770|778.67|769.57|23
1655855380000|2022-06-21 23:49:40|778.69|769.59|779.4|770.3|779.42|770.32|778.49|769.39|21
1655855390000|2022-06-21 23:49:50|779.39|770.29|779.38|770.28|779.42|770.32|779.36|770.26|11
1655855400000|2022-06-21 23:50:00|779.32|770.22|779.81|770.71|780.12|771.02|779.32|770.22|20
1655855410000|2022-06-21 23:50:10|779.79|770.69|780.38|771.28|780.38|771.28|779.7|770.6|22
1655855420000|2022-06-21 23:50:20|780.33|771.23|779.59|770.49|780.69|771.59|779.5|770.4|21
1655855430000|2022-06-21 23:50:30|779.6|770.5|778.28|769.18|779.6|770.5|778.26|769.16|22
1655855440000|2022-06-21 23:50:40|778.26|769.16|778.35|769.25|778.42|769.32|777.9|768.8|9
1655855450000|2022-06-21 23:50:50|778.23|769.13|777.36|768.26|778.45|769.35|777.34|768.24|13
1655855460000|2022-06-21 23:51:00|777.34|768.24|778.25|769.15|778.25|769.15|777.34|768.24|13
1655855470000|2022-06-21 23:51:10|778.29|769.19|777.95|768.85|778.45|769.35|777.93|768.83|17
1655855480000|2022-06-21 23:51:20|777.9|768.8|777.98|768.88|778.07|768.97|777.85|768.75|10
1655855490000|2022-06-21 23:51:30|777.93|768.83|778.25|769.15|778.25|769.15|777.93|768.83|2
1655855500000|2022-06-21 23:51:40|777.84|768.74|778.45|769.35|778.45|769.35|777.84|768.74|14
1655855510000|2022-06-21 23:51:50|778.55|769.45|778.4|769.3|778.55|769.45|778.08|768.98|10
1655855520000|2022-06-21 23:52:00|778.45|769.35|778.4|769.3|778.64|769.54|778.4|769.3|8
1655855530000|2022-06-21 23:52:10|778.35|769.25|778.48|769.38|778.52|769.42|778.15|769.05|18
1655855540000|2022-06-21 23:52:20|778.43|769.33|778.12|769.02|778.6|769.5|778.1|769|20
1655855550000|2022-06-21 23:52:30|778.21|769.11|777.98|768.88|778.3|769.2|777.75|768.65|14
1655855560000|2022-06-21 23:52:40|778.25|769.15|777.97|768.87|778.25|769.15|777.87|768.77|10
1655855570000|2022-06-21 23:52:50|777.9|768.8|777.53|768.43|778.03|768.93|777.48|768.38|10
1655855580000|2022-06-21 23:53:00|777.4|768.3|778.2|769.1|778.51|769.41|777.4|768.3|16
1655855590000|2022-06-21 23:53:10|778.22|769.12|778.04|768.94|778.4|769.3|778.04|768.94|11
1655855600000|2022-06-21 23:53:20|777.95|768.85|778.1|769|778.1|769|777.94|768.84|5
1655855610000|2022-06-21 23:53:30|778.4|769.3|778.4|769.3|778.4|769.3|778.4|769.3|1
1655855620000|2022-06-21 23:53:40|778.31|769.21|778.31|769.21|778.31|769.21|778.31|769.21|1
1655855630000|2022-06-21 23:53:50|777.9|768.8|777.9|768.8|778.31|769.21|777.9|768.8|3
1655855640000|2022-06-21 23:54:00|778.17|769.07|777.87|768.77|778.58|769.48|777.87|768.77|6
1655855650000|2022-06-21 23:54:10|777.95|768.85|778.15|769.05|778.16|769.06|777.95|768.85|7
1655855660000|2022-06-21 23:54:20|778.36|769.26|778.6|769.5|778.82|769.72|778.35|769.25|12
1655855670000|2022-06-21 23:54:30|778.65|769.55|778.85|769.75|779.06|769.96|778.65|769.55|7
1655855680000|2022-06-21 23:54:40|778.77|769.67|778.99|769.89|779.27|770.17|778.77|769.67|4
1655855690000|2022-06-21 23:54:50|779.27|770.17|778.95|769.85|779.27|770.17|778.75|769.65|16
1655855700000|2022-06-21 23:55:00|778.9|769.8|778.75|769.65|779.16|770.06|778.75|769.65|9
1655855710000|2022-06-21 23:55:10|778.61|769.51|779.05|769.95|779.3|770.2|778.4|769.3|19
1655855720000|2022-06-21 23:55:20|779|769.9|778.53|769.43|779.29|770.19|778.53|769.43|14
1655855730000|2022-06-21 23:55:30|778.98|769.88|778.6|769.5|779|769.9|778.6|769.5|12
1655855740000|2022-06-21 23:55:40|778.61|769.51|778.54|769.44|778.61|769.51|778.41|769.31|9
1655855750000|2022-06-21 23:55:50|778.55|769.45|778.7|769.6|778.8|769.7|778.53|769.43|12
1655855760000|2022-06-21 23:56:00|778.6|769.5|778.65|769.55|778.76|769.66|778.4|769.3|11
1655855770000|2022-06-21 23:56:10|778.6|769.5|778.53|769.43|778.65|769.55|778.35|769.25|6
1655855780000|2022-06-21 23:56:20|778.6|769.5|778.42|769.32|778.6|769.5|778.4|769.3|4
1655855790000|2022-06-21 23:56:30|778.3|769.2|777.03|767.93|778.75|769.65|777.03|767.93|22
1655855800000|2022-06-21 23:56:40|777.05|767.95|776.66|767.56|777.1|768|776.66|767.56|6
1655855810000|2022-06-21 23:56:50|776.75|767.65|777.15|768.05|777.15|768.05|776.66|767.56|6
1655855820000|2022-06-21 23:57:00|777.1|768|776.76|767.66|777.15|768.05|776.71|767.61|5
1655855830000|2022-06-21 23:57:10|776.71|767.61|777.56|768.46|777.56|768.46|776.71|767.61|15
1655855840000|2022-06-21 23:57:20|777.62|768.52|777.6|768.5|777.71|768.61|777.41|768.31|15
1655855850000|2022-06-21 23:57:30|777.7|768.6|777.63|768.53|777.7|768.6|777.63|768.53|5
1655855860000|2022-06-21 23:57:40|777.65|768.55|777.35|768.25|777.65|768.55|777.3|768.2|15
1655855870000|2022-06-21 23:57:50|777.45|768.35|777.3|768.2|777.45|768.35|777.2|768.1|7
1655855880000|2022-06-21 23:58:00|777.45|768.35|777.3|768.2|777.75|768.65|777.2|768.1|11
1655855890000|2022-06-21 23:58:10|777.35|768.25|777.13|768.03|777.75|768.65|777.13|768.03|8
1655855900000|2022-06-21 23:58:20|777.15|768.05|777.43|768.33|777.5|768.4|777.02|767.92|16
1655855910000|2022-06-21 23:58:30|777.48|768.38|777.33|768.23|777.48|768.38|777.31|768.21|10
1655855920000|2022-06-21 23:58:40|777.34|768.24|779|769.9|779|769.9|777.34|768.24|20
1655855930000|2022-06-21 23:58:50|779.02|769.92|780.07|770.97|780.07|770.97|778.85|769.75|22
1655855940000|2022-06-21 23:59:00|780.17|771.07|780.74|771.64|781.09|771.99|780.16|771.06|19
1655855950000|2022-06-21 23:59:10|780.73|771.63|779.96|770.86|780.85|771.75|779.95|770.85|16
1655855960000|2022-06-21 23:59:20|779.87|770.77|779.55|770.45|779.98|770.88|779.4|770.3|16
1655855970000|2022-06-21 23:59:30|779.53|770.43|779.9|770.8|780.19|771.09|779.37|770.27|18
1655855980000|2022-06-21 23:59:40|779.95|770.85|780.25|771.15|780.3|771.2|779.95|770.85|10
1655855990000|2022-06-21 23:59:50|780.3|771.2|779.91|770.81|780.3|771.2|779.91|770.81|8
1655856000000|2022-06-22 00:00:00|779.95|770.85|780.03|770.93|780.32|771.22|779.95|770.85|7
1655856010000|2022-06-22 00:00:10|780.05|770.95|779.6|770.5|780.5|771.4|779.49|770.39|11
1655856020000|2022-06-22 00:00:20|779.53|770.43|779.95|770.85|780|770.9|779.53|770.43|11
1655856030000|2022-06-22 00:00:30|779.9|770.8|780.81|771.71|781.12|772.02|779.9|770.8|19
1655856040000|2022-06-22 00:00:40|781.02|771.92|779.75|770.65|781.02|771.92|779.6|770.5|25
1655856050000|2022-06-22 00:00:50|779.65|770.55|778.98|769.88|779.65|770.55|778.95|769.85|17
1655856060000|2022-06-22 00:01:00|779.18|770.08|778.7|769.6|779.24|770.14|778.65|769.55|11
1655856070000|2022-06-22 00:01:10|778.65|769.55|778.29|769.19|779.53|770.43|778.29|769.19|14
1655856080000|2022-06-22 00:01:20|778.85|769.75|778.55|769.45|778.85|769.75|778.27|769.17|13
1655856090000|2022-06-22 00:01:30|778.45|769.35|778.58|769.48|778.71|769.61|778.29|769.19|19
1655856100000|2022-06-22 00:01:40|778.53|769.43|778.54|769.44|778.54|769.44|778.35|769.25|7
1655856110000|2022-06-22 00:01:50|778.53|769.43|778.51|769.41|778.6|769.5|778.35|769.25|8
1655856120000|2022-06-22 00:02:00|778.59|769.49|779.05|769.95|779.5|770.4|778.52|769.42|14
1655856130000|2022-06-22 00:02:10|778.96|769.86|778.55|769.45|778.96|769.86|778.46|769.36|4
1655856140000|2022-06-22 00:02:20|778.48|769.38|777.54|768.44|778.69|769.59|777.47|768.37|21
1655856150000|2022-06-22 00:02:30|777.59|768.49|776.93|767.83|777.95|768.85|776.74|767.64|21
1655856160000|2022-06-22 00:02:40|777.05|767.95|776.43|767.33|777.05|767.95|776.43|767.33|14
1655856170000|2022-06-22 00:02:50|776.38|767.28|777|767.9|777|767.9|776.38|767.28|20
1655856180000|2022-06-22 00:03:00|777.05|767.95|777.48|768.38|777.5|768.4|777.05|767.95|19
1655856190000|2022-06-22 00:03:10|777.5|768.4|778.17|769.07|778.17|769.07|777.37|768.27|20
1655856200000|2022-06-22 00:03:20|778.04|768.94|778.45|769.35|778.61|769.51|778|768.9|19
1655856210000|2022-06-22 00:03:30|778.35|769.25|778.02|768.92|778.6|769.5|777.76|768.66|19
1655856220000|2022-06-22 00:03:40|777.87|768.77|777.5|768.4|778.11|769.01|777.5|768.4|18
1655856230000|2022-06-22 00:03:50|777.45|768.35|777.04|767.94|778.4|769.3|777.04|767.94|13
1655856240000|2022-06-22 00:04:00|777.32|768.22|776.73|767.63|777.32|768.22|776.29|767.19|18
1655856250000|2022-06-22 00:04:10|776.2|767.1|775.5|766.4|776.4|767.3|775.3|766.2|10
1655856260000|2022-06-22 00:04:20|775.51|766.41|776.25|767.15|776.25|767.15|775.51|766.41|27
1655856270000|2022-06-22 00:04:30|776.2|767.1|776.59|767.49|776.8|767.7|776.15|767.05|20
1655856280000|2022-06-22 00:04:40|776.58|767.48|776.64|767.54|776.75|767.65|776.2|767.1|23
1655856290000|2022-06-22 00:04:50|776.65|767.55|776.52|767.42|776.75|767.65|776.52|767.42|8
1655856300000|2022-06-22 00:05:00|776.67|767.57|777.1|768|777.5|768.4|776.67|767.57|19
1655856310000|2022-06-22 00:05:10|777.2|768.1|776.85|767.75|777.66|768.56|776.85|767.75|16
1655856320000|2022-06-22 00:05:20|777.3|768.2|776.9|767.8|777.3|768.2|776.42|767.32|18
1655856330000|2022-06-22 00:05:30|776.95|767.85|777.1|768|777.4|768.3|776.9|767.8|9
1655856340000|2022-06-22 00:05:40|777.15|768.05|777.35|768.25|777.4|768.3|776.9|767.8|14
1655856350000|2022-06-22 00:05:50|777.3|768.2|777.05|767.95|777.7|768.6|777.05|767.95|7
1655856360000|2022-06-22 00:06:00|777.1|768|776.15|767.05|777.1|768|776.15|767.05|11
1655856370000|2022-06-22 00:06:10|775.98|766.88|775.53|766.43|776.05|766.95|775.32|766.22|22
1655856380000|2022-06-22 00:06:20|775.52|766.42|774.43|765.33|775.52|766.42|773.91|764.81|24
1655856390000|2022-06-22 00:06:30|773.75|764.65|773.44|764.34|773.94|764.84|773.35|764.25|21
1655856400000|2022-06-22 00:06:40|773.43|764.33|772.9|763.8|773.43|764.33|772.75|763.65|27
1655856410000|2022-06-22 00:06:50|772.95|763.85|774.75|765.65|774.78|765.68|772.95|763.85|23
1655856420000|2022-06-22 00:07:00|774.65|765.55|773.83|764.73|774.68|765.58|773.77|764.67|18
1655856430000|2022-06-22 00:07:10|773.84|764.74|773.4|764.3|773.88|764.78|773.15|764.05|16
1655856440000|2022-06-22 00:07:20|773.35|764.25|774.15|765.05|774.5|765.4|773.35|764.25|21
1655856450000|2022-06-22 00:07:30|774.13|765.03|774.16|765.06|774.53|765.43|774.01|764.91|19
1655856460000|2022-06-22 00:07:40|774.28|765.18|774.51|765.41|774.51|765.41|774.28|765.18|8
1655856470000|2022-06-22 00:07:50|774.55|765.45|774.36|765.26|774.85|765.75|774.26|765.16|19
1655856480000|2022-06-22 00:08:00|774.75|765.65|774.02|764.92|774.75|765.65|774.02|764.92|15
1655856490000|2022-06-22 00:08:10|774.41|765.31|773|763.9|774.41|765.31|773|763.9|17
1655856500000|2022-06-22 00:08:20|773.05|763.95|771.85|762.75|773.05|763.95|771.84|762.74|21
1655856510000|2022-06-22 00:08:30|771.84|762.74|771.3|762.2|772.32|763.22|771.3|762.2|21
1655856520000|2022-06-22 00:08:40|771.25|762.15|772.15|763.05|772.16|763.06|771.25|762.15|16
1655856530000|2022-06-22 00:08:50|772.1|763|771.7|762.6|772.1|763|771.55|762.45|18
1655856540000|2022-06-22 00:09:00|771.6|762.5|771.63|762.53|771.76|762.66|771.52|762.42|17
1655856550000|2022-06-22 00:09:10|771.58|762.48|770.94|761.84|771.8|762.7|770.45|761.35|24
1655856560000|2022-06-22 00:09:20|770.95|761.85|770.34|761.24|771.45|762.35|769.33|760.23|19
1655856570000|2022-06-22 00:09:30|770.39|761.29|770.4|761.3|771.22|762.12|770.18|761.08|25
1655856580000|2022-06-22 00:09:40|770.3|761.2|772.67|763.57|772.67|763.57|769.91|760.81|32
1655856590000|2022-06-22 00:09:50|772.75|763.65|774.11|765.01|774.16|765.06|772.45|763.35|32
1655856600000|2022-06-22 00:10:00|774.18|765.08|772.78|763.68|774.4|765.3|772.78|763.68|29
1655856610000|2022-06-22 00:10:10|772.81|763.71|774.1|765|774.72|765.62|772.81|763.71|30
1655856620000|2022-06-22 00:10:20|774.02|764.92|773.66|764.56|774.18|765.08|773.53|764.43|29
1655856630000|2022-06-22 00:10:30|773.59|764.49|773.57|764.47|773.95|764.85|773.44|764.34|17
1655856640000|2022-06-22 00:10:40|773.68|764.58|772.65|763.55|773.68|764.58|772.65|763.55|23
1655856650000|2022-06-22 00:10:50|772.55|763.45|771.36|762.26|772.75|763.65|771.1|762|28
1655856660000|2022-06-22 00:11:00|771.1|762|770.8|761.7|771.38|762.28|770.8|761.7|21
1655856670000|2022-06-22 00:11:10|770.79|761.69|769.95|760.85|771.05|761.95|769.9|760.8|19
1655856680000|2022-06-22 00:11:20|770.35|761.25|769.34|760.24|770.8|761.7|769.27|760.17|17
1655856690000|2022-06-22 00:11:30|769.43|760.33|769.49|760.39|769.67|760.57|769.36|760.26|11
1655856700000|2022-06-22 00:11:40|769.38|760.28|769.8|760.7|769.8|760.7|769.31|760.21|8
1655856710000|2022-06-22 00:11:50|769.65|760.55|769.35|760.25|769.65|760.55|769.13|760.03|14
1655856720000|2022-06-22 00:12:00|769.3|760.2|769.44|760.34|769.7|760.6|769.3|760.2|14
1655856730000|2022-06-22 00:12:10|769.36|760.26|768.52|759.42|769.8|760.7|768.5|759.4|15
1655856740000|2022-06-22 00:12:20|768.9|759.8|766.78|757.68|768.9|759.8|766.69|757.59|22
1655856750000|2022-06-22 00:12:30|766.77|757.67|764.09|754.99|766.77|757.67|763.5|754.4|31
1655856760000|2022-06-22 00:12:40|764.27|755.17|766.45|757.35|766.7|757.6|764.27|755.17|35
1655856770000|2022-06-22 00:12:50|766.5|757.4|768.6|759.5|768.6|759.5|766.5|757.4|32
1655856780000|2022-06-22 00:13:00|768.77|759.67|768.23|759.13|768.77|759.67|768.14|759.04|28
1655856790000|2022-06-22 00:13:10|768.2|759.1|768.45|759.35|768.5|759.4|768.11|759.01|28
1655856800000|2022-06-22 00:13:20|767.95|758.85|766.92|757.82|768.7|759.6|766.92|757.82|30
1655856810000|2022-06-22 00:13:30|766.81|757.71|767.1|758|767.65|758.55|766.46|757.36|22
1655856820000|2022-06-22 00:13:40|767.24|758.14|767.05|757.95|767.55|758.45|766.99|757.89|22
1655856830000|2022-06-22 00:13:50|766.9|757.8|767.78|758.68|767.9|758.8|766.9|757.8|15
1655856840000|2022-06-22 00:14:00|767.4|758.3|767.37|758.27|767.8|758.7|766.9|757.8|9
1655856850000|2022-06-22 00:14:10|767.12|758.02|767.7|758.6|767.8|758.7|767.1|758|24
1655856860000|2022-06-22 00:14:20|767.6|758.5|768.2|759.1|768.2|759.1|767.4|758.3|15
1655856870000|2022-06-22 00:14:30|767.95|758.85|768.29|759.19|768.4|759.3|767.75|758.65|7
1655856880000|2022-06-22 00:14:40|768.7|759.6|768.15|759.05|768.7|759.6|767.82|758.72|5
1655856890000|2022-06-22 00:14:50|767.82|758.72|766.71|757.61|768.1|759|766.71|757.61|17
1655856900000|2022-06-22 00:15:00|766.36|757.26|765.94|756.84|766.62|757.52|764.04|754.94|29
1655856910000|2022-06-22 00:15:10|765.92|756.82|765.66|756.56|766.45|757.35|765.38|756.28|29
1655856920000|2022-06-22 00:15:20|765.75|756.65|765.79|756.69|765.8|756.7|765.33|756.23|21
1655856930000|2022-06-22 00:15:30|765.93|756.83|765.29|756.19|766.45|757.35|764.96|755.86|21
1655856940000|2022-06-22 00:15:40|765.28|756.18|762.8|753.7|765.28|756.18|762.78|753.68|33
1655856950000|2022-06-22 00:15:50|762.78|753.68|763.93|754.83|763.94|754.84|761.97|752.87|28
1655856960000|2022-06-22 00:16:00|763.92|754.82|762.75|753.65|763.92|754.82|761.91|752.81|30
1655856970000|2022-06-22 00:16:10|762.88|753.78|762.85|753.75|763.44|754.34|762.85|753.75|27
1655856980000|2022-06-22 00:16:20|762.9|753.8|764.1|755|764.13|755.03|762.83|753.73|31
1655856990000|2022-06-22 00:16:30|764.19|755.09|764.94|755.84|765.39|756.29|764.19|755.09|14
1655857000000|2022-06-22 00:16:40|764.95|755.85|764.98|755.88|765.5|756.4|764.3|755.2|22
1655857010000|2022-06-22 00:16:50|765.03|755.93|765.5|756.4|765.7|756.6|765.03|755.93|33
1655857020000|2022-06-22 00:17:00|765.45|756.35|765|755.9|765.73|756.63|764.73|755.63|25
1655857030000|2022-06-22 00:17:10|765.7|756.6|764.81|755.71|765.7|756.6|764.73|755.63|12
1655857040000|2022-06-22 00:17:20|764.83|755.73|764.75|755.65|765.13|756.03|764.6|755.5|31
1655857050000|2022-06-22 00:17:30|764.71|755.61|765.2|756.1|765.25|756.15|764.71|755.61|13
1655857060000|2022-06-22 00:17:40|765.15|756.05|766.9|757.8|767.19|758.09|765.15|756.05|31
1655857070000|2022-06-22 00:17:50|766.83|757.73|765.76|756.66|766.83|757.73|765.64|756.54|24
1655857080000|2022-06-22 00:18:00|765.91|756.81|765.27|756.17|765.91|756.81|765.01|755.91|23
1655857090000|2022-06-22 00:18:10|765.22|756.12|765.73|756.63|765.92|756.82|765.22|756.12|28
1655857100000|2022-06-22 00:18:20|765.78|756.68|765.95|756.85|766.14|757.04|765.78|756.68|18
1655857110000|2022-06-22 00:18:30|765.9|756.8|766.88|757.78|767.5|758.4|765.9|756.8|27
1655857120000|2022-06-22 00:18:40|766.86|757.76|766.32|757.22|767.03|757.93|766.32|757.22|23
1655857130000|2022-06-22 00:18:50|766.45|757.35|766.28|757.18|766.85|757.75|766.24|757.14|20
1655857140000|2022-06-22 00:19:00|766.23|757.13|766.2|757.1|766.72|757.62|766.01|756.91|16
1655857150000|2022-06-22 00:19:10|766.15|757.05|765.68|756.58|766.51|757.41|765.52|756.42|21
1655857160000|2022-06-22 00:19:20|765.7|756.6|765.3|756.2|765.7|756.6|764.95|755.85|19
1655857170000|2022-06-22 00:19:30|765.1|756|765.38|756.28|765.72|756.62|764.96|755.86|21
1655857180000|2022-06-22 00:19:40|765.33|756.23|765.68|756.58|765.68|756.58|765.23|756.13|25
1655857190000|2022-06-22 00:19:50|765.7|756.6|766.95|757.85|766.95|757.85|765.7|756.6|23
1655857200000|2022-06-22 00:20:00|767.05|757.95|766.82|757.72|767.89|758.79|766.72|757.62|29
1655857210000|2022-06-22 00:20:10|766.95|757.85|767.03|757.93|767.05|757.95|766.22|757.12|24
1655857220000|2022-06-22 00:20:20|766.95|757.85|766.89|757.79|767.6|758.5|766.6|757.5|23
1655857230000|2022-06-22 00:20:30|766.9|757.8|766.93|757.83|767.5|758.4|766.7|757.6|17
1655857240000|2022-06-22 00:20:40|767.13|758.03|767.3|758.2|767.35|758.25|767.03|757.93|14
1655857250000|2022-06-22 00:20:50|767.09|757.99|766.85|757.75|767.17|758.07|766.7|757.6|13
1655857260000|2022-06-22 00:21:00|766.9|757.8|767.15|758.05|767.55|758.45|766.85|757.75|14
1655857270000|2022-06-22 00:21:10|767.2|758.1|767.23|758.13|767.9|758.8|767.2|758.1|26
1655857280000|2022-06-22 00:21:20|767.49|758.39|767.35|758.25|767.71|758.61|767.23|758.13|15
1655857290000|2022-06-22 00:21:30|767.18|758.08|767.5|758.4|767.64|758.54|767|757.9|17
1655857300000|2022-06-22 00:21:40|767.45|758.35|767.9|758.8|767.9|758.8|766.95|757.85|22
1655857310000|2022-06-22 00:21:50|767.55|758.45|767.9|758.8|767.9|758.8|767.5|758.4|12
1655857320000|2022-06-22 00:22:00|767.55|758.45|767.47|758.37|767.85|758.75|767.35|758.25|12
1655857330000|2022-06-22 00:22:10|767.39|758.29|767.15|758.05|767.39|758.29|766.95|757.85|17
1655857340000|2022-06-22 00:22:20|767.1|758|767.7|758.6|767.7|758.6|767.05|757.95|11
1655857350000|2022-06-22 00:22:30|767.31|758.21|768.7|759.6|768.7|759.6|767.26|758.16|11
1655857360000|2022-06-22 00:22:40|768.3|759.2|768.4|759.3|768.7|759.6|768.1|759|17
1655857370000|2022-06-22 00:22:50|768.46|759.36|768.39|759.29|768.75|759.65|768.34|759.24|23
1655857380000|2022-06-22 00:23:00|768.41|759.31|768.95|759.85|768.95|759.85|768.39|759.29|23
1655857390000|2022-06-22 00:23:10|769|759.9|768.93|759.83|769.05|759.95|768.45|759.35|19
1655857400000|2022-06-22 00:23:20|768.99|759.89|768.71|759.61|769.05|759.95|768.66|759.56|13
1655857410000|2022-06-22 00:23:30|768.81|759.71|770.09|760.99|770.09|760.99|768.81|759.71|20
1655857420000|2022-06-22 00:23:40|770.05|760.95|770.3|761.2|770.58|761.48|769.9|760.8|19
1655857430000|2022-06-22 00:23:50|770.7|761.6|770.05|760.95|770.7|761.6|769.8|760.7|14
1655857440000|2022-06-22 00:24:00|770.12|761.02|769.6|760.5|770.4|761.3|769.32|760.22|20
1655857450000|2022-06-22 00:24:10|769.59|760.49|769.9|760.8|769.9|760.8|769.41|760.31|8
1655857460000|2022-06-22 00:24:20|769.82|760.72|770.36|761.26|770.36|761.26|769.46|760.36|18
1655857470000|2022-06-22 00:24:30|770|760.9|769.63|760.53|770.1|761|769.35|760.25|11
1655857480000|2022-06-22 00:24:40|769.6|760.5|769.53|760.43|769.65|760.55|769.48|760.38|18
1655857490000|2022-06-22 00:24:50|769.45|760.35|768.05|758.95|769.55|760.45|767.87|758.77|24
1655857500000|2022-06-22 00:25:00|767.88|758.78|768.65|759.55|768.65|759.55|767.85|758.75|14
1655857510000|2022-06-22 00:25:10|768.23|759.13|767.9|758.8|768.66|759.56|767.85|758.75|18
1655857520000|2022-06-22 00:25:20|768.19|759.09|768.25|759.15|768.7|759.6|767.96|758.86|18
1655857530000|2022-06-22 00:25:30|768.53|759.43|768.45|759.35|768.6|759.5|767.85|758.75|15
1655857540000|2022-06-22 00:25:40|768.25|759.15|768.49|759.39|768.85|759.75|768.25|759.15|22
1655857550000|2022-06-22 00:25:50|768.64|759.54|768.51|759.41|768.65|759.55|768.35|759.25|15
1655857560000|2022-06-22 00:26:00|768.6|759.5|768.23|759.13|768.85|759.75|768.2|759.1|14
1655857570000|2022-06-22 00:26:10|768.4|759.3|768.35|759.25|768.4|759.3|768.18|759.08|11
1655857580000|2022-06-22 00:26:20|768.26|759.16|768.64|759.54|768.65|759.55|768.26|759.16|15
1655857590000|2022-06-22 00:26:30|768.66|759.56|768.54|759.44|768.97|759.87|768.5|759.4|19
1655857600000|2022-06-22 00:26:40|768.95|759.85|768.95|759.85|769.18|760.08|768.5|759.4|20
1655857610000|2022-06-22 00:26:50|768.9|759.8|768.41|759.31|769.6|760.5|768.41|759.31|10
1655857620000|2022-06-22 00:27:00|768.39|759.29|768.56|759.46|768.59|759.49|768.2|759.1|14
1655857630000|2022-06-22 00:27:10|768.6|759.5|768.58|759.48|768.6|759.5|768.42|759.32|18
1655857640000|2022-06-22 00:27:20|768.53|759.43|768.75|759.65|768.96|759.86|768.4|759.3|16
1655857650000|2022-06-22 00:27:30|768.8|759.7|768.93|759.83|769.28|760.18|768.8|759.7|8
1655857660000|2022-06-22 00:27:40|768.61|759.51|768.46|759.36|768.61|759.51|768.4|759.3|6
1655857670000|2022-06-22 00:27:50|768.51|759.41|768.5|759.4|768.55|759.45|768.35|759.25|8
1655857680000|2022-06-22 00:28:00|768.39|759.29|768.44|759.34|768.8|759.7|768.3|759.2|18
1655857690000|2022-06-22 00:28:10|768.55|759.45|768.32|759.22|768.55|759.45|768.1|759|14
1655857700000|2022-06-22 00:28:20|768.48|759.38|769.23|760.13|769.23|760.13|768.28|759.18|17
1655857710000|2022-06-22 00:28:30|769.28|760.18|769.79|760.69|770.08|760.98|769.2|760.1|28
1655857720000|2022-06-22 00:28:40|769.84|760.74|769.42|760.32|770.44|761.34|769.4|760.3|18
1655857730000|2022-06-22 00:28:50|769.26|760.16|769.48|760.38|769.48|760.38|769.23|760.13|7
1655857740000|2022-06-22 00:29:00|769.55|760.45|769.89|760.79|770.25|761.15|769.3|760.2|24
1655857750000|2022-06-22 00:29:10|769.88|760.78|769.93|760.83|770.43|761.33|769.65|760.55|16
1655857760000|2022-06-22 00:29:20|769.83|760.73|769.41|760.31|770.21|761.11|769.36|760.26|13
1655857770000|2022-06-22 00:29:30|769.25|760.15|769.43|760.33|769.5|760.4|769.25|760.15|10
1655857780000|2022-06-22 00:29:40|769.3|760.2|769.45|760.35|769.84|760.74|769.3|760.2|14
1655857790000|2022-06-22 00:29:50|769.5|760.4|769.5|760.4|769.76|760.66|769.5|760.4|12
1655857800000|2022-06-22 00:30:00|769.52|760.42|769.55|760.45|769.6|760.5|769.15|760.05|18
1655857810000|2022-06-22 00:30:10|769.95|760.85|769.85|760.75|770.07|760.97|769.55|760.45|13
1655857820000|2022-06-22 00:30:20|769.9|760.8|769.65|760.55|770.13|761.03|769.46|760.36|12
1655857830000|2022-06-22 00:30:30|769.7|760.6|769.95|760.85|769.95|760.85|769.45|760.35|12
1655857840000|2022-06-22 00:30:40|769.9|760.8|769.5|760.4|770.43|761.33|769.5|760.4|16
1655857850000|2022-06-22 00:30:50|769.49|760.39|769.36|760.26|769.78|760.68|769.29|760.19|9
1655857860000|2022-06-22 00:31:00|769.41|760.31|770.2|761.1|770.25|761.15|769.41|760.31|17
1655857870000|2022-06-22 00:31:10|770.15|761.05|770.35|761.25|770.5|761.4|770.1|761|18
1655857880000|2022-06-22 00:31:20|770.48|761.38|770.85|761.75|770.85|761.75|770.48|761.38|13
1655857890000|2022-06-22 00:31:30|770.8|761.7|771.86|762.76|771.93|762.83|770.7|761.6|20
1655857900000|2022-06-22 00:31:40|771.91|762.81|773.2|764.1|773.2|764.1|771.86|762.76|27
1655857910000|2022-06-22 00:31:50|773.45|764.35|773.3|764.2|773.85|764.75|773.19|764.09|22
1655857920000|2022-06-22 00:32:00|773.45|764.35|774.32|765.22|774.63|765.53|773.15|764.05|27
1655857930000|2022-06-22 00:32:10|774.29|765.19|773.8|764.7|774.49|765.39|773.27|764.17|25
1655857940000|2022-06-22 00:32:20|774.02|764.92|773.62|764.52|774.5|765.4|773.55|764.45|21
1655857950000|2022-06-22 00:32:30|773.48|764.38|772.9|763.8|773.75|764.65|772.89|763.79|10
1655857960000|2022-06-22 00:32:40|772.85|763.75|772.6|763.5|773.55|764.45|772.5|763.4|24
1655857970000|2022-06-22 00:32:50|772.98|763.88|773.24|764.14|773.3|764.2|772.85|763.75|12
1655857980000|2022-06-22 00:33:00|773.58|764.48|772.8|763.7|773.58|764.48|772.5|763.4|21
1655857990000|2022-06-22 00:33:10|772.5|763.4|772.51|763.41|772.92|763.82|772.33|763.23|13
1655858000000|2022-06-22 00:33:20|772.53|763.43|772.88|763.78|773.1|764|772.45|763.35|16
1655858010000|2022-06-22 00:33:30|772.8|763.7|772.46|763.36|773.05|763.95|772.35|763.25|16
1655858020000|2022-06-22 00:33:40|772.41|763.31|772.56|763.46|772.78|763.68|772.41|763.31|11
1655858030000|2022-06-22 00:33:50|772.58|763.48|772.92|763.82|772.95|763.85|772.5|763.4|12
1655858040000|2022-06-22 00:34:00|772.85|763.75|772.6|763.5|773.18|764.08|772.55|763.45|23
1655858050000|2022-06-22 00:34:10|772.92|763.82|772.67|763.57|772.95|763.85|772.55|763.45|17
1655858060000|2022-06-22 00:34:20|772.66|763.56|771.99|762.89|772.7|763.6|771.99|762.89|19
1655858070000|2022-06-22 00:34:30|771.45|762.35|771.6|762.5|772.12|763.02|771.45|762.35|21
1655858080000|2022-06-22 00:34:40|771.58|762.48|771.6|762.5|771.7|762.6|771.4|762.3|18
1655858090000|2022-06-22 00:34:50|771.49|762.39|771.95|762.85|771.95|762.85|771.49|762.39|10
1655858100000|2022-06-22 00:35:00|771.6|762.5|771.85|762.75|772.04|762.94|771.44|762.34|16
1655858110000|2022-06-22 00:35:10|771.9|762.8|772.2|763.1|772.8|763.7|771.9|762.8|17
1655858120000|2022-06-22 00:35:20|772.3|763.2|774|764.9|774|764.9|772.3|763.2|28
1655858130000|2022-06-22 00:35:30|774.15|765.05|773.88|764.78|774.58|765.48|773.45|764.35|15
1655858140000|2022-06-22 00:35:40|773.87|764.77|774.94|765.84|774.94|765.84|773.6|764.5|18
1655858150000|2022-06-22 00:35:50|774.95|765.85|774.45|765.35|775.28|766.18|774.3|765.2|17
1655858160000|2022-06-22 00:36:00|774.55|765.45|773.46|764.36|774.55|765.45|773.3|764.2|14
1655858170000|2022-06-22 00:36:10|773.76|764.66|774.25|765.15|774.35|765.25|773.3|764.2|13
1655858180000|2022-06-22 00:36:20|774.5|765.4|774.35|765.25|774.73|765.63|774.16|765.06|14
1655858190000|2022-06-22 00:36:30|774.16|765.06|774.35|765.25|774.35|765.25|774.05|764.95|8
1655858200000|2022-06-22 00:36:40|774.02|764.92|774.09|764.99|774.75|765.65|773.9|764.8|9
1655858210000|2022-06-22 00:36:50|774.04|764.94|773.97|764.87|774.7|765.6|773.93|764.83|26
1655858220000|2022-06-22 00:37:00|774.02|764.92|773.85|764.75|774.2|765.1|773.74|764.64|8
1655858230000|2022-06-22 00:37:10|773.9|764.8|773.61|764.51|774.1|765|773.56|764.46|6
1655858240000|2022-06-22 00:37:20|773.75|764.65|774.4|765.3|774.4|765.3|773.66|764.56|8
1655858250000|2022-06-22 00:37:30|774.04|764.94|773.85|764.75|774.4|765.3|773.75|764.65|10
1655858260000|2022-06-22 00:37:40|773.8|764.7|773.8|764.7|774.15|765.05|773.75|764.65|9
1655858270000|2022-06-22 00:37:50|773.85|764.75|773.44|764.34|774.11|765.01|773.41|764.31|15
1655858280000|2022-06-22 00:38:00|773.45|764.35|773.65|764.55|773.65|764.55|773.43|764.33|10
1655858290000|2022-06-22 00:38:10|773.6|764.5|774.65|765.55|774.65|765.55|773.6|764.5|13
1655858300000|2022-06-22 00:38:20|773.94|764.84|773.8|764.7|774.14|765.04|773.8|764.7|7
1655858310000|2022-06-22 00:38:30|773.71|764.61|773.75|764.65|773.8|764.7|773.39|764.29|15
1655858320000|2022-06-22 00:38:40|773.8|764.7|773.32|764.22|773.85|764.75|773.25|764.15|13
1655858330000|2022-06-22 00:38:50|773.3|764.2|773.45|764.35|773.45|764.35|773.28|764.18|6
1655858340000|2022-06-22 00:39:00|773.8|764.7|773.45|764.35|773.8|764.7|773.13|764.03|20
1655858350000|2022-06-22 00:39:10|773.43|764.33|773.52|764.42|773.85|764.75|773.35|764.25|26
1655858360000|2022-06-22 00:39:20|773.5|764.4|773.28|764.18|773.54|764.44|773.19|764.09|20
1655858370000|2022-06-22 00:39:30|773.33|764.23|773.57|764.47|773.95|764.85|773.33|764.23|17
1655858380000|2022-06-22 00:39:40|773.56|764.46|773.61|764.51|773.8|764.7|773.55|764.45|12
1655858390000|2022-06-22 00:39:50|773.56|764.46|773.65|764.55|773.65|764.55|773.45|764.35|11
1655858400000|2022-06-22 00:40:00|773.58|764.48|773.5|764.4|773.61|764.51|773.41|764.31|8
1655858410000|2022-06-22 00:40:10|773.61|764.51|773.44|764.34|773.8|764.7|773.44|764.34|8
1655858420000|2022-06-22 00:40:20|773.8|764.7|773.55|764.45|773.8|764.7|773.29|764.19|12
1655858430000|2022-06-22 00:40:30|773.5|764.4|773.69|764.59|773.91|764.81|773.45|764.35|26
1655858440000|2022-06-22 00:40:40|773.64|764.54|773.87|764.77|774.5|765.4|773.64|764.54|16
1655858450000|2022-06-22 00:40:50|773.62|764.52|773.57|764.47|773.62|764.52|773.42|764.32|8
1655858460000|2022-06-22 00:41:00|773.65|764.55|774.45|765.35|774.45|765.35|773.65|764.55|12
1655858470000|2022-06-22 00:41:10|774.23|765.13|774.69|765.59|774.75|765.65|774.23|765.13|7
1655858480000|2022-06-22 00:41:20|774.4|765.3|774.85|765.75|774.85|765.75|774.07|764.97|5
1655858490000|2022-06-22 00:41:30|774.75|765.65|773.61|764.51|774.75|765.65|773.45|764.35|16
1655858500000|2022-06-22 00:41:40|773.65|764.55|774.02|764.92|774.07|764.97|773.48|764.38|19
1655858510000|2022-06-22 00:41:50|774.01|764.91|773.65|764.55|774.5|765.4|773.5|764.4|12
1655858520000|2022-06-22 00:42:00|773.63|764.53|773.8|764.7|773.8|764.7|773.55|764.45|15
1655858530000|2022-06-22 00:42:10|773.75|764.65|774.15|765.05|774.5|765.4|773.5|764.4|19
1655858540000|2022-06-22 00:42:20|773.75|764.65|774|764.9|774.65|765.55|773.7|764.6|19
1655858550000|2022-06-22 00:42:30|774.7|765.6|773.92|764.82|774.7|765.6|773.92|764.82|12
1655858560000|2022-06-22 00:42:40|774.07|764.97|773.52|764.42|774.08|764.98|773.36|764.26|13
1655858570000|2022-06-22 00:42:50|773.54|764.44|773.51|764.41|773.61|764.51|773.36|764.26|6
1655858580000|2022-06-22 00:43:00|773.8|764.7|773.95|764.85|773.98|764.88|773.48|764.38|16
1655858590000|2022-06-22 00:43:10|773.55|764.45|773.56|764.46|773.76|764.66|773.46|764.36|14
1655858600000|2022-06-22 00:43:20|773.65|764.55|774.5|765.4|774.5|765.4|773.6|764.5|8
1655858610000|2022-06-22 00:43:30|774.44|765.34|774.1|765|774.5|765.4|774|764.9|10
1655858620000|2022-06-22 00:43:40|774.05|764.95|774.77|765.67|775.52|766.42|774.05|764.95|28
1655858630000|2022-06-22 00:43:50|774.66|765.56|774.45|765.35|775.05|765.95|774.2|765.1|16
1655858640000|2022-06-22 00:44:00|774.55|765.45|774.8|765.7|774.8|765.7|774.31|765.21|18
1655858650000|2022-06-22 00:44:10|774.36|765.26|775.05|765.95|775.21|766.11|774.26|765.16|23
1655858660000|2022-06-22 00:44:20|775.1|766|775.41|766.31|775.68|766.58|775.1|766|18
1655858670000|2022-06-22 00:44:30|775.39|766.29|773.87|764.77|775.44|766.34|773.87|764.77|18
1655858680000|2022-06-22 00:44:40|773.93|764.83|773.51|764.41|773.96|764.86|773.11|764.01|14
1655858690000|2022-06-22 00:44:50|773.25|764.15|773.4|764.3|773.76|764.66|772.9|763.8|10
1655858700000|2022-06-22 00:45:00|773.23|764.13|773.34|764.24|773.71|764.61|773.03|763.93|12
1655858710000|2022-06-22 00:45:10|773.4|764.3|773.25|764.15|773.7|764.6|773.18|764.08|17
1655858720000|2022-06-22 00:45:20|773.18|764.08|773.7|764.6|773.75|764.65|773.18|764.08|9
1655858730000|2022-06-22 00:45:30|773.4|764.3|774.3|765.2|774.7|765.6|773.21|764.11|23
1655858740000|2022-06-22 00:45:40|774.21|765.11|773.61|764.51|774.21|765.11|773.43|764.33|14
1655858750000|2022-06-22 00:45:50|773.59|764.49|772.64|763.54|773.59|764.49|771.97|762.87|17
1655858760000|2022-06-22 00:46:00|772.42|763.32|771.55|762.45|772.42|763.32|771.45|762.35|11
1655858770000|2022-06-22 00:46:10|771.15|762.05|771.02|761.92|771.15|762.05|769.95|760.85|20
1655858780000|2022-06-22 00:46:20|771.01|761.91|770.91|761.81|771.58|762.48|770.44|761.34|23
1655858790000|2022-06-22 00:46:30|770.68|761.58|770.6|761.5|770.72|761.62|770.4|761.3|23
1655858800000|2022-06-22 00:46:40|770.65|761.55|770.6|761.5|770.95|761.85|770.4|761.3|15
1655858810000|2022-06-22 00:46:50|770.58|761.48|770.65|761.55|770.65|761.55|770.58|761.48|13
1655858820000|2022-06-22 00:47:00|770.55|761.45|772.56|763.46|772.56|763.46|770.55|761.45|29
1655858830000|2022-06-22 00:47:10|772.5|763.4|773.8|764.7|774.12|765.02|772.5|763.4|23
1655858840000|2022-06-22 00:47:20|773.79|764.69|773.13|764.03|774.05|764.95|772.92|763.82|19
1655858850000|2022-06-22 00:47:30|773.15|764.05|773.15|764.05|773.32|764.22|773.15|764.05|8
1655858860000|2022-06-22 00:47:40|773.78|764.68|772.42|763.32|773.85|764.75|771.97|762.87|18
1655858870000|2022-06-22 00:47:50|772.8|763.7|772.27|763.17|772.8|763.7|772.02|762.92|10
1655858880000|2022-06-22 00:48:00|771.9|762.8|772.59|763.49|772.7|763.6|771.9|762.8|9
1655858890000|2022-06-22 00:48:10|772.4|763.3|772.41|763.31|772.9|763.8|772.15|763.05|16
1655858900000|2022-06-22 00:48:20|772.75|763.65|772.5|763.4|772.75|763.65|772.24|763.14|11
1655858910000|2022-06-22 00:48:30|772.22|763.12|771.51|762.41|772.75|763.65|771.42|762.32|16
1655858920000|2022-06-22 00:48:40|771.29|762.19|770.93|761.83|771.66|762.56|770.64|761.54|15
1655858930000|2022-06-22 00:48:50|770.55|761.45|770.9|761.8|771.04|761.94|770.46|761.36|14
1655858940000|2022-06-22 00:49:00|771.15|762.05|771.45|762.35|771.54|762.44|770.9|761.8|18
1655858950000|2022-06-22 00:49:10|771.47|762.37|771.82|762.72|771.84|762.74|771.47|762.37|11
1655858960000|2022-06-22 00:49:20|771.84|762.74|771.68|762.58|772.2|763.1|771.68|762.58|11
1655858970000|2022-06-22 00:49:30|771.87|762.77|771.57|762.47|771.87|762.77|771.46|762.36|6
1655858980000|2022-06-22 00:49:40|771.7|762.6|771.57|762.47|771.71|762.61|771.36|762.26|4
1655858990000|2022-06-22 00:49:50|771.34|762.24|771.65|762.55|771.65|762.55|771.01|761.91|7
1655859000000|2022-06-22 00:50:00|771.38|762.28|770.6|761.5|771.38|762.28|770.6|761.5|19
1655859010000|2022-06-22 00:50:10|771.06|761.96|770.75|761.65|771.44|762.34|770.6|761.5|13
1655859020000|2022-06-22 00:50:20|771.16|762.06|770.65|761.55|771.16|762.06|770.65|761.55|6
1655859030000|2022-06-22 00:50:30|770.6|761.5|770.37|761.27|770.71|761.61|770.26|761.16|15
1655859040000|2022-06-22 00:50:40|770.5|761.4|769.58|760.48|770.75|761.65|769.58|760.48|13
1655859050000|2022-06-22 00:50:50|769.57|760.47|769.4|760.3|769.8|760.7|769.33|760.23|16
1655859060000|2022-06-22 00:51:00|769.3|760.2|770.15|761.05|770.15|761.05|769.3|760.2|12
1655859070000|2022-06-22 00:51:10|770.1|761|769.75|760.65|770.7|761.6|769.75|760.65|13
1655859080000|2022-06-22 00:51:20|769.85|760.75|770.05|760.95|770.35|761.25|769.85|760.75|14
1655859090000|2022-06-22 00:51:30|770.2|761.1|770.45|761.35|770.7|761.6|769.9|760.8|14
1655859100000|2022-06-22 00:51:40|770.53|761.43|770.41|761.31|770.9|761.8|770.35|761.25|9
1655859110000|2022-06-22 00:51:50|770.61|761.51|770.41|761.31|770.61|761.51|770.41|761.31|2
1655859120000|2022-06-22 00:52:00|770.65|761.55|770.41|761.31|770.72|761.62|770.11|761.01|13
1655859130000|2022-06-22 00:52:10|770.8|761.7|770.41|761.31|770.8|761.7|770.41|761.31|5
1655859140000|2022-06-22 00:52:20|770.17|761.07|770|760.9|770.41|761.31|769.82|760.72|14
1655859150000|2022-06-22 00:52:30|770.3|761.2|769.9|760.8|770.7|761.6|769.58|760.48|18
1655859160000|2022-06-22 00:52:40|769.85|760.75|769.65|760.55|770|760.9|769.65|760.55|10
1655859170000|2022-06-22 00:52:50|769.6|760.5|769.53|760.43|769.7|760.6|769.45|760.35|13
1655859180000|2022-06-22 00:53:00|769.51|760.41|769.46|760.36|769.95|760.85|769.3|760.2|20
1655859190000|2022-06-22 00:53:10|769.77|760.67|769.5|760.4|769.77|760.67|769.11|760.01|17
1655859200000|2022-06-22 00:53:20|769.8|760.7|769.4|760.3|769.8|760.7|769.07|759.97|9
1655859210000|2022-06-22 00:53:30|769.29|760.19|769.16|760.06|769.8|760.7|769.05|759.95|17
1655859220000|2022-06-22 00:53:40|769.14|760.04|768.46|759.36|769.39|760.29|768.46|759.36|17
1655859230000|2022-06-22 00:53:50|768.66|759.56|768.53|759.43|768.67|759.57|768.47|759.37|16
1655859240000|2022-06-22 00:54:00|768.6|759.5|767.67|758.57|768.9|759.8|767.66|758.56|23
1655859250000|2022-06-22 00:54:10|767.66|758.56|768.35|759.25|768.64|759.54|767.66|758.56|18
1655859260000|2022-06-22 00:54:20|768.3|759.2|768.48|759.38|768.6|759.5|768.3|759.2|13
1655859270000|2022-06-22 00:54:30|768.85|759.75|769.46|760.36|769.46|760.36|768.21|759.11|18
1655859280000|2022-06-22 00:54:40|769.36|760.26|769.51|760.41|769.68|760.58|769.36|760.26|25
1655859290000|2022-06-22 00:54:50|769.6|760.5|769.55|760.45|769.72|760.62|769.55|760.45|4
1655859300000|2022-06-22 00:55:00|769.44|760.34|769.55|760.45|769.85|760.75|769.35|760.25|13
1655859310000|2022-06-22 00:55:10|769.44|760.34|768.97|759.87|769.7|760.6|768.82|759.72|17
1655859320000|2022-06-22 00:55:20|769.05|759.95|769.3|760.2|769.3|760.2|768.55|759.45|18
1655859330000|2022-06-22 00:55:30|768.93|759.83|768.75|759.65|769.25|760.15|768.75|759.65|6
1655859340000|2022-06-22 00:55:40|768.85|759.75|768.95|759.85|769.16|760.06|768.75|759.65|13
1655859350000|2022-06-22 00:55:50|769|759.9|769.2|760.1|769.48|760.38|769|759.9|14
1655859360000|2022-06-22 00:56:00|769.15|760.05|768.96|759.86|769.7|760.6|768.63|759.53|14
1655859370000|2022-06-22 00:56:10|769.05|759.95|769.14|760.04|769.14|760.04|768.75|759.65|8
1655859380000|2022-06-22 00:56:20|769.05|759.95|769.65|760.55|769.65|760.55|768.95|759.85|6
1655859390000|2022-06-22 00:56:30|769.3|760.2|769.65|760.55|769.65|760.55|769.3|760.2|2
1655859400000|2022-06-22 00:56:40|769.25|760.15|769.23|760.13|769.42|760.32|769.05|759.95|12
1655859410000|2022-06-22 00:56:50|769.4|760.3|769.75|760.65|769.75|760.65|769.4|760.3|4
1655859420000|2022-06-22 00:57:00|769.68|760.58|770.55|761.45|770.55|761.45|769.3|760.2|15
1655859430000|2022-06-22 00:57:10|770.58|761.48|770.8|761.7|770.99|761.89|770.23|761.13|17
1655859440000|2022-06-22 00:57:20|770.75|761.65|770.45|761.35|771.1|762|770.28|761.18|14
1655859450000|2022-06-22 00:57:30|770.23|761.13|769.96|760.86|770.85|761.75|769.55|760.45|21
1655859460000|2022-06-22 00:57:40|770.05|760.95|769.56|760.46|770.13|761.03|769.56|760.46|15
1655859470000|2022-06-22 00:57:50|769.59|760.49|769.6|760.5|770.5|761.4|769.59|760.49|16
1655859480000|2022-06-22 00:58:00|769.65|760.55|770.1|761|770.45|761.35|769.65|760.55|11
1655859490000|2022-06-22 00:58:10|769.9|760.8|770.33|761.23|770.46|761.36|769.85|760.75|17
1655859500000|2022-06-22 00:58:20|770.28|761.18|770.12|761.02|770.8|761.7|770.12|761.02|7
1655859510000|2022-06-22 00:58:30|770.05|760.95|771.16|762.06|771.7|762.6|770.05|760.95|22
1655859520000|2022-06-22 00:58:40|771.7|762.6|771.69|762.59|771.7|762.6|771.25|762.15|6
1655859530000|2022-06-22 00:58:50|771.4|762.3|770.9|761.8|771.54|762.44|770.9|761.8|10
1655859540000|2022-06-22 00:59:00|771.19|762.09|770.8|761.7|771.75|762.65|770.8|761.7|7
1655859550000|2022-06-22 00:59:10|770.96|761.86|771.35|762.25|771.46|762.36|770.8|761.7|5
1655859560000|2022-06-22 00:59:20|771.2|762.1|770.5|761.4|771.37|762.27|770.31|761.21|17
1655859570000|2022-06-22 00:59:30|770.73|761.63|770.89|761.79|770.89|761.79|770.31|761.21|15
1655859580000|2022-06-22 00:59:40|770.64|761.54|770.54|761.44|770.78|761.68|770.41|761.31|11
1655859590000|2022-06-22 00:59:50|770.87|761.77|770.54|761.44|770.87|761.77|770.54|761.44|4
1655859600000|2022-06-22 01:00:00|770.61|761.51|770.26|761.16|770.74|761.64|770.26|761.16|17
1655859610000|2022-06-22 01:00:10|770.23|761.13|769.7|760.6|770.23|761.13|769.7|760.6|14
1655859620000|2022-06-22 01:00:20|769.63|760.53|768.97|759.87|769.68|760.58|768.97|759.87|9
1655859630000|2022-06-22 01:00:30|768.73|759.63|768.58|759.48|768.73|759.63|768.33|759.23|6
1655859640000|2022-06-22 01:00:40|768.69|759.59|767.72|758.62|768.69|759.59|767.55|758.45|11
1655859650000|2022-06-22 01:00:50|767.28|758.18|766.58|757.48|767.55|758.45|766.43|757.33|24
1655859660000|2022-06-22 01:01:00|766.52|757.42|768.14|759.04|768.14|759.04|765.91|756.81|29
1655859670000|2022-06-22 01:01:10|768.22|759.12|767.9|758.8|768.25|759.15|767.69|758.59|25
1655859680000|2022-06-22 01:01:20|767.95|758.85|769.39|760.29|769.39|760.29|767.9|758.8|20
1655859690000|2022-06-22 01:01:30|769.4|760.3|770.67|761.57|770.67|761.57|769.3|760.2|22
1655859700000|2022-06-22 01:01:40|770.75|761.65|769.05|759.95|770.79|761.69|769.05|759.95|27
1655859710000|2022-06-22 01:01:50|769.28|760.18|769.3|760.2|769.5|760.4|769.28|760.18|9
1655859720000|2022-06-22 01:02:00|769.28|760.18|769.57|760.47|769.6|760.5|769.1|760|16
1655859730000|2022-06-22 01:02:10|769.63|760.53|769.6|760.5|769.9|760.8|769.55|760.45|7
1655859740000|2022-06-22 01:02:20|769.61|760.51|769.61|760.51|769.82|760.72|769.37|760.27|22
1655859750000|2022-06-22 01:02:30|769.56|760.46|769.82|760.72|769.95|760.85|769.43|760.33|16
1655859760000|2022-06-22 01:02:40|769.83|760.73|770|760.9|770.65|761.55|769.48|760.38|15
1655859770000|2022-06-22 01:02:50|770.05|760.95|769.95|760.85|770.05|760.95|769.57|760.47|19
1655859780000|2022-06-22 01:03:00|769.9|760.8|769.86|760.76|770.1|761|769.64|760.54|14
1655859790000|2022-06-22 01:03:10|769.87|760.77|768.51|759.41|769.9|760.8|768.51|759.41|20
1655859800000|2022-06-22 01:03:20|768.56|759.46|768.8|759.7|769.07|759.97|768.51|759.41|24
1655859810000|2022-06-22 01:03:30|768.75|759.65|769.1|760|769.15|760.05|768.7|759.6|15
1655859820000|2022-06-22 01:03:40|769.05|759.95|768.85|759.75|769.46|760.36|768.8|759.7|21
1655859830000|2022-06-22 01:03:50|768.9|759.8|769.3|760.2|769.8|760.7|768.85|759.75|16
1655859840000|2022-06-22 01:04:00|769.25|760.15|769.05|759.95|769.65|760.55|769.02|759.92|11
1655859850000|2022-06-22 01:04:10|769.03|759.93|769.1|760|769.65|760.55|768.97|759.87|10
1655859860000|2022-06-22 01:04:20|769.15|760.05|769.15|760.05|769.4|760.3|768.8|759.7|4
1655859870000|2022-06-22 01:04:30|769.1|760|768.6|759.5|769.5|760.4|768.47|759.37|13
1655859880000|2022-06-22 01:04:40|768.65|759.55|768.8|759.7|769.36|760.26|768.6|759.5|11
1655859890000|2022-06-22 01:04:50|768.85|759.75|768.85|759.75|769.55|760.45|768.85|759.75|6
1655859900000|2022-06-22 01:05:00|769.15|760.05|768.64|759.54|769.38|760.28|768.64|759.54|9
1655859910000|2022-06-22 01:05:10|768.65|759.55|768.53|759.43|768.8|759.7|768.37|759.27|19
1655859920000|2022-06-22 01:05:20|768.6|759.5|768.75|759.65|768.75|759.65|768.53|759.43|4
1655859930000|2022-06-22 01:05:30|768.83|759.73|768.5|759.4|769.07|759.97|768.39|759.29|16
1655859940000|2022-06-22 01:05:40|768.41|759.31|769.08|759.98|769.08|759.98|768.37|759.27|12
1655859950000|2022-06-22 01:05:50|768.9|759.8|770.09|760.99|770.1|761|768.9|759.8|16
1655859960000|2022-06-22 01:06:00|770.05|760.95|771.49|762.39|771.49|762.39|770|760.9|24
1655859970000|2022-06-22 01:06:10|771.37|762.27|771.45|762.35|771.63|762.53|771.21|762.11|17
1655859980000|2022-06-22 01:06:20|771.49|762.39|772.1|763|772.34|763.24|771.49|762.39|23
1655859990000|2022-06-22 01:06:30|771.95|762.85|771.58|762.48|772.29|763.19|771.58|762.48|14
1655860000000|2022-06-22 01:06:40|771.65|762.55|772.05|762.95|772.05|762.95|771.58|762.48|20
1655860010000|2022-06-22 01:06:50|771.95|762.85|772.81|763.71|772.81|763.71|771.6|762.5|16
1655860020000|2022-06-22 01:07:00|772.82|763.72|774.31|765.21|774.31|765.21|772.57|763.47|29
1655860030000|2022-06-22 01:07:10|774.7|765.6|774.45|765.35|775.06|765.96|774.35|765.25|23
1655860040000|2022-06-22 01:07:20|774.5|765.4|774.51|765.41|775.25|766.15|774.4|765.3|26
1655860050000|2022-06-22 01:07:30|774.49|765.39|774.22|765.12|774.53|765.43|774.18|765.08|17
1655860060000|2022-06-22 01:07:40|774.18|765.08|774.4|765.3|774.85|765.75|774.13|765.03|10
1655860070000|2022-06-22 01:07:50|774.47|765.37|774.3|765.2|774.47|765.37|773.52|764.42|19
1655860080000|2022-06-22 01:08:00|774.6|765.5|774.7|765.6|774.86|765.76|774.3|765.2|17
1655860090000|2022-06-22 01:08:10|774.75|765.65|774.85|765.75|775.24|766.14|774.75|765.65|4
1655860100000|2022-06-22 01:08:20|774.9|765.8|775.07|765.97|775.7|766.6|774.9|765.8|10
1655860110000|2022-06-22 01:08:30|775.1|766|775.4|766.3|775.7|766.6|775.07|765.97|12
1655860120000|2022-06-22 01:08:40|775.35|766.25|774.83|765.73|775.35|766.25|774.72|765.62|8
1655860130000|2022-06-22 01:08:50|774.94|765.84|774.9|765.8|775.09|765.99|774.31|765.21|15
1655860140000|2022-06-22 01:09:00|775.2|766.1|774.46|765.36|775.65|766.55|774.3|765.2|12
1655860150000|2022-06-22 01:09:10|774.55|765.45|774.66|765.56|774.9|765.8|774.55|765.45|8
1655860160000|2022-06-22 01:09:20|774.55|765.45|774.46|765.36|774.56|765.46|774.3|765.2|8
1655860170000|2022-06-22 01:09:30|774.37|765.27|773.81|764.71|774.44|765.34|773.55|764.45|15
1655860180000|2022-06-22 01:09:40|773.51|764.41|773.75|764.65|773.75|764.65|773.4|764.3|14
1655860190000|2022-06-22 01:09:50|774.09|764.99|774.34|765.24|774.42|765.32|773.7|764.6|12
1655860200000|2022-06-22 01:10:00|774.35|765.25|774.65|765.55|775.09|765.99|774.35|765.25|17
1655860210000|2022-06-22 01:10:10|774.8|765.7|775.03|765.93|775.65|766.55|774.6|765.5|24
1655860220000|2022-06-22 01:10:20|775.15|766.05|774.93|765.83|775.8|766.7|774.93|765.83|16
1655860230000|2022-06-22 01:10:30|774.91|765.81|775.2|766.1|775.6|766.5|774.83|765.73|12
1655860240000|2022-06-22 01:10:40|775.16|766.06|775.44|766.34|775.65|766.55|774.9|765.8|9
1655860250000|2022-06-22 01:10:50|775.39|766.29|775.15|766.05|775.75|766.65|774.95|765.85|9
1655860260000|2022-06-22 01:11:00|775.28|766.18|775.57|766.47|775.96|766.86|775.28|766.18|14
1655860270000|2022-06-22 01:11:10|775.44|766.34|775.54|766.44|775.8|766.7|775.44|766.34|9
1655860280000|2022-06-22 01:11:20|775.64|766.54|775.1|766|775.74|766.64|775.1|766|10
1655860290000|2022-06-22 01:11:30|775.4|766.3|775.39|766.29|775.4|766.3|775.1|766|3
1655860300000|2022-06-22 01:11:40|775.34|766.24|775.39|766.29|775.8|766.7|775|765.9|16
1655860310000|2022-06-22 01:11:50|775.8|766.7|775.17|766.07|775.8|766.7|775.09|765.99|17
1655860320000|2022-06-22 01:12:00|775.15|766.05|775.19|766.09|775.7|766.6|775.09|765.99|11
1655860330000|2022-06-22 01:12:10|775.45|766.35|775.45|766.35|775.65|766.55|775.17|766.07|11
1655860340000|2022-06-22 01:12:20|775.61|766.51|775.54|766.44|775.61|766.51|775.15|766.05|15
1655860350000|2022-06-22 01:12:30|775.49|766.39|775.36|766.26|775.8|766.7|775.36|766.26|16
1655860360000|2022-06-22 01:12:40|775.75|766.65|775.51|766.41|775.75|766.65|775.16|766.06|5
1655860370000|2022-06-22 01:12:50|775.58|766.48|775.43|766.33|775.58|766.48|775.32|766.22|10
1655860380000|2022-06-22 01:13:00|775.46|766.36|775.65|766.55|776.13|767.03|775.43|766.33|18
1655860390000|2022-06-22 01:13:10|775.6|766.5|775.9|766.8|776.3|767.2|775.6|766.5|12
1655860400000|2022-06-22 01:13:20|776.15|767.05|775.55|766.45|776.15|767.05|775.53|766.43|9
1655860410000|2022-06-22 01:13:30|775.61|766.51|775.83|766.73|775.95|766.85|775.59|766.49|6
1655860420000|2022-06-22 01:13:40|775.88|766.78|774.1|765|775.88|766.78|774.1|765|21
1655860430000|2022-06-22 01:13:50|774.12|765.02|774.35|765.25|774.5|765.4|774.1|765|9
1655860440000|2022-06-22 01:14:00|774.55|765.45|775.39|766.29|775.46|766.36|774.55|765.45|18
1655860450000|2022-06-22 01:14:10|775.27|766.17|774.93|765.83|775.4|766.3|774.93|765.83|12
1655860460000|2022-06-22 01:14:20|774.9|765.8|774.61|765.51|774.94|765.84|774.46|765.36|19
1655860470000|2022-06-22 01:14:30|774.73|765.63|774.85|765.75|774.85|765.75|774.53|765.43|12
1655860480000|2022-06-22 01:14:40|774.97|765.87|775.05|765.95|775.05|765.95|774.7|765.6|13
1655860490000|2022-06-22 01:14:50|774.65|765.55|774.46|765.36|774.97|765.87|774.46|765.36|13
1655860500000|2022-06-22 01:15:00|774.35|765.25|774.55|765.45|774.76|765.66|774.25|765.15|14
1655860510000|2022-06-22 01:15:10|774.5|765.4|774.04|764.94|774.65|765.55|774.04|764.94|11
1655860520000|2022-06-22 01:15:20|774.25|765.15|773.95|764.85|774.65|765.55|773.64|764.54|20
1655860530000|2022-06-22 01:15:30|773.9|764.8|775.3|766.2|775.9|766.8|773.9|764.8|25
1655860540000|2022-06-22 01:15:40|775.46|766.36|775.65|766.55|775.9|766.8|775.26|766.16|14
1655860550000|2022-06-22 01:15:50|775.69|766.59|775.3|766.2|775.69|766.59|775.14|766.04|13
1655860560000|2022-06-22 01:16:00|775.8|766.7|775.8|766.7|775.8|766.7|775.25|766.15|9
1655860570000|2022-06-22 01:16:10|775.37|766.27|775.52|766.42|775.55|766.45|775.25|766.15|17
1655860580000|2022-06-22 01:16:20|775.55|766.45|775.4|766.3|775.9|766.8|775.4|766.3|20
1655860590000|2022-06-22 01:16:30|775.52|766.42|775.52|766.42|775.6|766.5|775.47|766.37|8
1655860600000|2022-06-22 01:16:40|775.6|766.5|775.19|766.09|775.9|766.8|775.19|766.09|7
1655860610000|2022-06-22 01:16:50|775.38|766.28|775.36|766.26|775.8|766.7|775.28|766.18|11
1655860620000|2022-06-22 01:17:00|775.33|766.23|775.68|766.58|775.7|766.6|775.15|766.05|14
1655860630000|2022-06-22 01:17:10|775.45|766.35|775.53|766.43|775.85|766.75|775.37|766.27|14
1655860640000|2022-06-22 01:17:20|775.54|766.44|776.65|767.55|776.65|767.55|775.54|766.44|7
1655860650000|2022-06-22 01:17:30|776.33|767.23|776.15|767.05|776.33|767.23|775.63|766.53|17
1655860660000|2022-06-22 01:17:40|775.95|766.85|776.11|767.01|776.11|767.01|775.64|766.54|13
1655860670000|2022-06-22 01:17:50|775.8|766.7|775.47|766.37|775.8|766.7|775.47|766.37|8
1655860680000|2022-06-22 01:18:00|775.36|766.26|775.75|766.65|775.78|766.68|775.21|766.11|7
1655860690000|2022-06-22 01:18:10|775.63|766.53|775.71|766.61|775.71|766.61|775.29|766.19|4
1655860700000|2022-06-22 01:18:20|775.29|766.19|775.4|766.3|775.74|766.64|775.29|766.19|13
1655860710000|2022-06-22 01:18:30|775.64|766.54|775.55|766.45|775.9|766.8|775.54|766.44|8
1655860720000|2022-06-22 01:18:40|775.6|766.5|776.4|767.3|776.45|767.35|775.6|766.5|14
1655860730000|2022-06-22 01:18:50|776.5|767.4|776.01|766.91|776.5|767.4|775.6|766.5|19
1655860740000|2022-06-22 01:19:00|775.95|766.85|775.59|766.49|776.01|766.91|775.5|766.4|11
1655860750000|2022-06-22 01:19:10|775.6|766.5|775.48|766.38|775.6|766.5|775.46|766.36|12
1655860760000|2022-06-22 01:19:20|775.53|766.43|775.85|766.75|775.89|766.79|775.53|766.43|7
1655860770000|2022-06-22 01:19:30|775.9|766.8|776.34|767.24|776.62|767.52|775.9|766.8|13
1655860780000|2022-06-22 01:19:40|776.35|767.25|776.35|767.25|776.35|767.25|776.25|767.15|7
1655860790000|2022-06-22 01:19:50|776.59|767.49|776.36|767.26|776.59|767.49|776.3|767.2|12
1655860800000|2022-06-22 01:20:00|776.57|767.47|776.28|767.18|776.57|767.47|776.28|767.18|9
1655860810000|2022-06-22 01:20:10|775.96|766.86|775.62|766.52|775.96|766.86|775.62|766.52|13
1655860820000|2022-06-22 01:20:20|775.55|766.45|776.05|766.95|776.05|766.95|775.55|766.45|14
1655860830000|2022-06-22 01:20:30|775.98|766.88|775.8|766.7|775.98|766.88|775.5|766.4|11
1655860840000|2022-06-22 01:20:40|776.65|767.55|776.65|767.55|776.65|767.55|776.65|767.55|1
1655860850000|2022-06-22 01:20:50|775.89|766.79|775.9|766.8|776.49|767.39|775.85|766.75|7
1655860860000|2022-06-22 01:21:00|775.85|766.75|776.16|767.06|776.38|767.28|775.85|766.75|20
1655860870000|2022-06-22 01:21:10|776.12|767.02|776.23|767.13|776.47|767.37|776.12|767.02|13
1655860880000|2022-06-22 01:21:20|776.18|767.08|776.36|767.26|776.45|767.35|776.18|767.08|11
1655860890000|2022-06-22 01:21:30|776.5|767.4|776.38|767.28|776.5|767.4|776.27|767.17|10
1655860900000|2022-06-22 01:21:40|776.55|767.45|776.4|767.3|776.85|767.75|776.27|767.17|12
1655860910000|2022-06-22 01:21:50|776.55|767.45|776.38|767.28|776.58|767.48|776.32|767.22|11
1655860920000|2022-06-22 01:22:00|776.37|767.27|776.19|767.09|776.8|767.7|776.16|767.06|12
1655860930000|2022-06-22 01:22:10|776.7|767.6|776.39|767.29|776.85|767.75|776.39|767.29|7
1655860940000|2022-06-22 01:22:20|776.75|767.65|776.75|767.65|776.75|767.65|776.75|767.65|1
1655860950000|2022-06-22 01:22:30|776.58|767.48|775.91|766.81|776.58|767.48|775.9|766.8|7
1655860960000|2022-06-22 01:22:40|775.5|766.4|775.54|766.44|775.9|766.8|775.5|766.4|6
1655860970000|2022-06-22 01:22:50|775.6|766.5|775.55|766.45|775.6|766.5|775.3|766.2|6
1655860980000|2022-06-22 01:23:00|775.5|766.4|775.4|766.3|775.9|766.8|775.4|766.3|8
1655860990000|2022-06-22 01:23:10|775.53|766.43|775.92|766.82|776.19|767.09|775.46|766.36|12
1655861000000|2022-06-22 01:23:20|775.87|766.77|775.64|766.54|776.05|766.95|775.39|766.29|14
1655861010000|2022-06-22 01:23:30|775.54|766.44|775.66|766.56|775.66|766.56|775.44|766.34|7
1655861020000|2022-06-22 01:23:40|775.6|766.5|775.64|766.54|775.73|766.63|775.44|766.34|11
1655861030000|2022-06-22 01:23:50|775.56|766.46|775.67|766.57|775.91|766.81|775.56|766.46|9
1655861040000|2022-06-22 01:24:00|775.68|766.58|775.7|766.6|775.7|766.6|775.66|766.56|10
1655861050000|2022-06-22 01:24:10|775.95|766.85|775.7|766.6|775.95|766.85|775.6|766.5|8
1655861060000|2022-06-22 01:24:20|775.66|766.56|775.6|766.5|775.91|766.81|775.59|766.49|8
1655861070000|2022-06-22 01:24:30|775.92|766.82|775.6|766.5|775.92|766.82|775.6|766.5|6
1655861080000|2022-06-22 01:24:40|775.59|766.49|775.62|766.52|775.95|766.85|775.59|766.49|9
1655861090000|2022-06-22 01:24:50|775.95|766.85|775.64|766.54|775.95|766.85|775.62|766.52|5
1655861100000|2022-06-22 01:25:00|775.62|766.52|775.62|766.52|775.95|766.85|775.59|766.49|9
1655861110000|2022-06-22 01:25:10|775.95|766.85|775.81|766.71|776.11|767.01|775.62|766.52|13
1655861120000|2022-06-22 01:25:20|775.68|766.58|775.49|766.39|775.81|766.71|775.47|766.37|9
1655861130000|2022-06-22 01:25:30|775.36|766.26|774.96|765.86|775.66|766.56|774.81|765.71|16
1655861140000|2022-06-22 01:25:40|775.05|765.95|775.21|766.11|775.26|766.16|774.65|765.55|8
1655861150000|2022-06-22 01:25:50|775|765.9|775.2|766.1|775.21|766.11|774.88|765.78|7
1655861160000|2022-06-22 01:26:00|774.88|765.78|774.7|765.6|775.05|765.95|774.65|765.55|12
1655861170000|2022-06-22 01:26:10|774.75|765.65|774.75|765.65|775.09|765.99|774.75|765.65|3
1655861180000|2022-06-22 01:26:20|775.55|766.45|775.15|766.05|775.65|766.55|774.65|765.55|16
1655861190000|2022-06-22 01:26:30|775.1|766|775.13|766.03|775.35|766.25|774.9|765.8|14
1655861200000|2022-06-22 01:26:40|775.35|766.25|775.46|766.36|775.8|766.7|774.9|765.8|11
1655861210000|2022-06-22 01:26:50|775.07|765.97|774.9|765.8|775.07|765.97|774.61|765.51|9
1655861220000|2022-06-22 01:27:00|775.17|766.07|775.3|766.2|775.59|766.49|774.8|765.7|7
1655861230000|2022-06-22 01:27:10|775.25|766.15|775.3|766.2|775.63|766.53|775.25|766.15|6
1655861240000|2022-06-22 01:27:20|775.7|766.6|775.25|766.15|775.7|766.6|775.25|766.15|5
1655861250000|2022-06-22 01:27:30|774.95|765.85|775.63|766.53|775.7|766.6|774.95|765.85|6
1655861260000|2022-06-22 01:27:40|774.95|765.85|775.47|766.37|775.7|766.6|774.95|765.85|23
1655861270000|2022-06-22 01:27:50|775.52|766.42|776.25|767.15|776.5|767.4|775.52|766.42|9
1655861280000|2022-06-22 01:28:00|775.75|766.65|776.05|766.95|776.5|767.4|775.75|766.65|8
1655861290000|2022-06-22 01:28:10|775.96|766.86|777.27|768.17|777.44|768.34|775.8|766.7|25
1655861300000|2022-06-22 01:28:20|777.35|768.25|777.23|768.13|777.35|768.25|777.01|767.91|12
1655861310000|2022-06-22 01:28:30|777.75|768.65|775.93|766.83|777.75|768.65|775.91|766.81|16
1655861320000|2022-06-22 01:28:40|775.92|766.82|774.81|765.71|775.92|766.82|774.81|765.71|21
1655861330000|2022-06-22 01:28:50|774.96|765.86|774.57|765.47|774.96|765.86|774.52|765.42|3
1655861340000|2022-06-22 01:29:00|774.73|765.63|772.98|763.88|774.73|765.63|772.88|763.78|21
1655861350000|2022-06-22 01:29:10|772.92|763.82|772.51|763.41|773.05|763.95|772.36|763.26|10
1655861360000|2022-06-22 01:29:20|772.68|763.58|772.37|763.27|772.85|763.75|772.37|763.27|5
1655861370000|2022-06-22 01:29:30|772.65|763.55|772.58|763.48|772.65|763.55|771.87|762.77|14
1655861380000|2022-06-22 01:29:40|772.54|763.44|775.1|766|775.1|766|772.53|763.43|30
1655861390000|2022-06-22 01:29:50|775.05|765.95|773.88|764.78|775.05|765.95|773.55|764.45|21
1655861400000|2022-06-22 01:30:00|773.93|764.83|773.8|764.7|774.7|765.6|773.8|764.7|25
1655861410000|2022-06-22 01:30:10|773.7|764.6|774.05|764.95|774.05|764.95|773.7|764.6|24
1655861420000|2022-06-22 01:30:20|774.3|765.2|775.2|766.1|775.45|766.35|773.92|764.82|25
1655861430000|2022-06-22 01:30:30|775.16|766.06|776.45|767.35|776.45|767.35|774.91|765.81|23
1655861440000|2022-06-22 01:30:40|776.65|767.55|777.36|768.26|777.74|768.64|776.65|767.55|16
1655861450000|2022-06-22 01:30:50|777.37|768.27|777.73|768.63|778.34|769.24|777.37|768.27|26
1655861460000|2022-06-22 01:31:00|777.6|768.5|776.2|767.1|777.7|768.6|776.2|767.1|20
1655861470000|2022-06-22 01:31:10|776.15|767.05|777|767.9|777.08|767.98|776.15|767.05|16
1655861480000|2022-06-22 01:31:20|776.95|767.85|776.85|767.75|777.14|768.04|776.75|767.65|10
1655861490000|2022-06-22 01:31:30|776.9|767.8|777.38|768.28|777.7|768.6|776.9|767.8|11
1655861500000|2022-06-22 01:31:40|776.97|767.87|777.33|768.23|777.33|768.23|776.64|767.54|23
1655861510000|2022-06-22 01:31:50|777.32|768.22|776.65|767.55|777.32|768.22|776.35|767.25|17
1655861520000|2022-06-22 01:32:00|776.6|767.5|776.61|767.51|777.08|767.98|776.5|767.4|22
1655861530000|2022-06-22 01:32:10|776.65|767.55|777.05|767.95|777.05|767.95|776.39|767.29|14
1655861540000|2022-06-22 01:32:20|776.59|767.49|776.59|767.49|776.66|767.56|776.39|767.29|7
1655861550000|2022-06-22 01:32:30|776.48|767.38|776.48|767.38|776.48|767.38|776.48|767.38|1
1655861560000|2022-06-22 01:32:40|776.59|767.49|776.46|767.36|776.61|767.51|776.43|767.33|5
1655861570000|2022-06-22 01:32:50|775.96|766.86|776.13|767.03|776.66|767.56|775.75|766.65|21
1655861580000|2022-06-22 01:33:00|776.38|767.28|776.38|767.28|776.62|767.52|776.15|767.05|5
1655861590000|2022-06-22 01:33:10|776.75|767.65|776.35|767.25|776.75|767.65|776.15|767.05|9
1655861600000|2022-06-22 01:33:20|776.3|767.2|776.42|767.32|776.85|767.75|776.3|767.2|5
1655861610000|2022-06-22 01:33:30|776.5|767.4|776.66|767.56|776.91|767.81|776.5|767.4|16
1655861620000|2022-06-22 01:33:40|776.52|767.42|776.62|767.52|776.62|767.52|776.32|767.22|4
1655861630000|2022-06-22 01:33:50|776.65|767.55|776.47|767.37|776.7|767.6|776.47|767.37|9
1655861640000|2022-06-22 01:34:00|776.55|767.45|776.57|767.47|776.95|767.85|776.5|767.4|8
1655861650000|2022-06-22 01:34:10|776.62|767.52|776.65|767.55|776.95|767.85|776.55|767.45|7
1655861660000|2022-06-22 01:34:20|776.55|767.45|776.62|767.52|776.65|767.55|776.45|767.35|9
1655861670000|2022-06-22 01:34:30|776.75|767.65|776.7|767.6|776.75|767.65|776.65|767.55|4
1655861680000|2022-06-22 01:34:40|776.62|767.52|776.57|767.47|776.62|767.52|776.47|767.37|4
1655861690000|2022-06-22 01:34:50|776.62|767.52|776.57|767.47|776.62|767.52|776.57|767.47|2
1655861700000|2022-06-22 01:35:00|776.47|767.37|776.98|767.88|777.26|768.16|776.47|767.37|18
1655861710000|2022-06-22 01:35:10|776.97|767.87|776.8|767.7|776.97|767.87|776.61|767.51|16
1655861720000|2022-06-22 01:35:20|777.13|768.03|776.93|767.83|777.58|768.48|776.8|767.7|26
1655861730000|2022-06-22 01:35:30|776.88|767.78|776.7|767.6|777.25|768.15|776.7|767.6|10
1655861740000|2022-06-22 01:35:40|776.65|767.55|776.42|767.32|777.05|767.95|776.42|767.32|9
1655861750000|2022-06-22 01:35:50|776.55|767.45|775.98|766.88|776.85|767.75|775.79|766.69|18
1655861760000|2022-06-22 01:36:00|775.87|766.77|775.59|766.49|775.94|766.84|775.5|766.4|10
1655861770000|2022-06-22 01:36:10|775.65|766.55|776.11|767.01|776.36|767.26|775.58|766.48|18
1655861780000|2022-06-22 01:36:20|776.05|766.95|776.07|766.97|776.4|767.3|776.05|766.95|9
1655861790000|2022-06-22 01:36:30|776.08|766.98|776.5|767.4|776.63|767.53|776.08|766.98|13
1655861800000|2022-06-22 01:36:40|776.58|767.48|776.51|767.41|776.58|767.48|776.35|767.25|5
1655861810000|2022-06-22 01:36:50|776.25|767.15|776.38|767.28|776.38|767.28|776.16|767.06|4
1655861820000|2022-06-22 01:37:00|776.3|767.2|775.97|766.87|776.45|767.35|775.83|766.73|17
1655861830000|2022-06-22 01:37:10|775.88|766.78|775.7|766.6|775.91|766.81|775.49|766.39|14
1655861840000|2022-06-22 01:37:20|775.65|766.55|775.75|766.65|775.75|766.65|775.54|766.44|8
1655861850000|2022-06-22 01:37:30|775.7|766.6|776.05|766.95|776.05|766.95|775.61|766.51|11
1655861860000|2022-06-22 01:37:40|776.01|766.91|776.05|766.95|776.64|767.54|775.84|766.74|15
1655861870000|2022-06-22 01:37:50|775.95|766.85|775.96|766.86|776.12|767.02|775.7|766.6|13
1655861880000|2022-06-22 01:38:00|776.03|766.93|775.75|766.65|776.12|767.02|775.71|766.61|13
1655861890000|2022-06-22 01:38:10|775.85|766.75|776.18|767.08|776.18|767.08|775.85|766.75|8
1655861900000|2022-06-22 01:38:20|776.13|767.03|775.95|766.85|776.2|767.1|775.79|766.69|12
1655861910000|2022-06-22 01:38:30|775.89|766.79|776.35|767.25|776.35|767.25|775.89|766.79|5
1655861920000|2022-06-22 01:38:40|776.03|766.93|776.7|767.6|776.7|767.6|776.03|766.93|8
1655861930000|2022-06-22 01:38:50|776.65|767.55|776.55|767.45|777.02|767.92|776.55|767.45|6
1655861940000|2022-06-22 01:39:00|776.6|767.5|776.45|767.35|777.04|767.94|776.45|767.35|9
1655861950000|2022-06-22 01:39:10|776.5|767.4|776.95|767.85|776.95|767.85|776.43|767.33|9
1655861960000|2022-06-22 01:39:20|776.78|767.68|776.85|767.75|777.42|768.32|776.7|767.6|9
1655861970000|2022-06-22 01:39:30|776.8|767.7|777|767.9|777.15|768.05|776.8|767.7|12
1655861980000|2022-06-22 01:39:40|776.95|767.85|776.6|767.5|777|767.9|776.55|767.45|20
1655861990000|2022-06-22 01:39:50|776.55|767.45|776.97|767.87|777.65|768.55|776.55|767.45|22
1655862000000|2022-06-22 01:40:00|777.65|768.55|776.83|767.73|777.65|768.55|776.83|767.73|10
1655862010000|2022-06-22 01:40:10|777.19|768.09|777.26|768.16|777.28|768.18|776.7|767.6|16
1655862020000|2022-06-22 01:40:20|777.31|768.21|777.39|768.29|777.56|768.46|777.31|768.21|15
1655862030000|2022-06-22 01:40:30|777.41|768.31|777.47|768.37|777.52|768.42|777.41|768.31|3
1655862040000|2022-06-22 01:40:40|777.38|768.28|777.05|767.95|777.55|768.45|777.05|767.95|6
1655862050000|2022-06-22 01:40:50|777.08|767.98|776.84|767.74|777.7|768.6|776.77|767.67|11
1655862060000|2022-06-22 01:41:00|776.91|767.81|776.48|767.38|777.05|767.95|776.35|767.25|12
1655862070000|2022-06-22 01:41:10|776.46|767.36|776.65|767.55|776.95|767.85|776.46|767.36|6
1655862080000|2022-06-22 01:41:20|776.6|767.5|776.95|767.85|776.95|767.85|776.46|767.36|7
1655862090000|2022-06-22 01:41:30|776.48|767.38|776.25|767.15|776.9|767.8|776.25|767.15|15
1655862100000|2022-06-22 01:41:40|776.65|767.55|775.93|766.83|776.65|767.55|775.8|766.7|7
1655862110000|2022-06-22 01:41:50|776.7|767.6|775.61|766.51|776.7|767.6|775.61|766.51|13
1655862120000|2022-06-22 01:42:00|775.51|766.41|774.94|765.84|775.71|766.61|774.94|765.84|5
1655862130000|2022-06-22 01:42:10|774.78|765.68|773.37|764.27|774.96|765.86|773.35|764.25|24
1655862140000|2022-06-22 01:42:20|773.38|764.28|773.42|764.32|773.99|764.89|773.16|764.06|29
1655862150000|2022-06-22 01:42:30|773.49|764.39|772.7|763.6|773.65|764.55|772.55|763.45|18
1655862160000|2022-06-22 01:42:40|772.6|763.5|773.44|764.34|773.5|764.4|772.37|763.27|28
1655862170000|2022-06-22 01:42:50|773.61|764.51|773.73|764.63|773.9|764.8|773.44|764.34|10
1655862180000|2022-06-22 01:43:00|773.29|764.19|773.26|764.16|773.43|764.33|772.7|763.6|24
1655862190000|2022-06-22 01:43:10|773.2|764.1|772.96|763.86|773.75|764.65|772.76|763.66|14
1655862200000|2022-06-22 01:43:20|773.05|763.95|772.26|763.16|773.05|763.95|772.26|763.16|16
1655862210000|2022-06-22 01:43:30|772.07|762.97|772.08|762.98|772.32|763.22|771.86|762.76|19
1655862220000|2022-06-22 01:43:40|772.04|762.94|772.85|763.75|773.32|764.22|772.04|762.94|24
1655862230000|2022-06-22 01:43:50|773.23|764.13|772.87|763.77|773.35|764.25|772.79|763.69|10
1655862240000|2022-06-22 01:44:00|772.51|763.41|772.6|763.5|772.65|763.55|772.45|763.35|11
1655862250000|2022-06-22 01:44:10|772.55|763.45|772.19|763.09|772.7|763.6|772.19|763.09|13
1655862260000|2022-06-22 01:44:20|772.21|763.11|771.94|762.84|772.35|763.25|771.94|762.84|17
1655862270000|2022-06-22 01:44:30|772.35|763.25|771.79|762.69|772.7|763.6|771.79|762.69|7
1655862280000|2022-06-22 01:44:40|771.98|762.88|771.65|762.55|771.98|762.88|771.65|762.55|4
1655862290000|2022-06-22 01:44:50|771.61|762.51|771.56|762.46|771.7|762.6|771.4|762.3|13
1655862300000|2022-06-22 01:45:00|771.5|762.4|771.8|762.7|772.35|763.25|771.5|762.4|18
1655862310000|2022-06-22 01:45:10|771.75|762.65|771.58|762.48|771.75|762.65|771.4|762.3|19
1655862320000|2022-06-22 01:45:20|771.48|762.38|771.45|762.35|771.55|762.45|771.45|762.35|6
1655862330000|2022-06-22 01:45:30|771.4|762.3|770.55|761.45|771.54|762.44|770.55|761.45|18
1655862340000|2022-06-22 01:45:40|770.5|761.4|770.3|761.2|770.65|761.55|770.2|761.1|21
1655862350000|2022-06-22 01:45:50|770.7|761.6|769.85|760.75|770.7|761.6|769.45|760.35|16
1655862360000|2022-06-22 01:46:00|770.67|761.57|769.85|760.75|770.67|761.57|769.8|760.7|20
1655862370000|2022-06-22 01:46:10|770.15|761.05|768.59|759.49|770.15|761.05|768.59|759.49|18
1655862380000|2022-06-22 01:46:20|768.65|759.55|768.67|759.57|768.67|759.57|768.23|759.13|12
1655862390000|2022-06-22 01:46:30|768.66|759.56|769.23|760.13|769.41|760.31|768.65|759.55|27
1655862400000|2022-06-22 01:46:40|769.22|760.12|768.55|759.45|769.22|760.12|768.51|759.41|14
1655862410000|2022-06-22 01:46:50|768.46|759.36|768.31|759.21|768.7|759.6|768.05|758.95|18
1655862420000|2022-06-22 01:47:00|768.13|759.03|768.5|759.4|768.64|759.54|767.93|758.83|17
1655862430000|2022-06-22 01:47:10|768.55|759.45|768.6|759.5|769.05|759.95|768.4|759.3|24
1655862440000|2022-06-22 01:47:20|768.55|759.45|768.41|759.31|768.9|759.8|768.3|759.2|11
1655862450000|2022-06-22 01:47:30|768.2|759.1|768.1|759|768.5|759.4|767.92|758.82|10
1655862460000|2022-06-22 01:47:40|768.35|759.25|768.2|759.1|768.75|759.65|768.1|759|16
1655862470000|2022-06-22 01:47:50|767.98|758.88|767.29|758.19|768.05|758.95|767.29|758.19|11
1655862480000|2022-06-22 01:48:00|767.31|758.21|766.9|757.8|767.39|758.29|766.88|757.78|22
1655862490000|2022-06-22 01:48:10|766.85|757.75|767.59|758.49|767.7|758.6|766.85|757.75|18
1655862500000|2022-06-22 01:48:20|767.25|758.15|766.63|757.53|767.38|758.28|766.6|757.5|10
1655862510000|2022-06-22 01:48:30|766.58|757.48|766.77|757.67|766.77|757.67|766.25|757.15|11
1655862520000|2022-06-22 01:48:40|766.9|757.8|766.59|757.49|767.33|758.23|766.59|757.49|16
1655862530000|2022-06-22 01:48:50|766.63|757.53|766.67|757.57|766.7|757.6|766.47|757.37|10
1655862540000|2022-06-22 01:49:00|766.36|757.26|766.7|757.6|766.7|757.6|766.1|757|15
1655862550000|2022-06-22 01:49:10|766.05|756.95|766.15|757.05|766.21|757.11|765.59|756.49|13
1655862560000|2022-06-22 01:49:20|766.2|757.1|767.15|758.05|767.48|758.38|766.2|757.1|23
1655862570000|2022-06-22 01:49:30|767.2|758.1|767.99|758.89|768.04|758.94|767.2|758.1|26
1655862580000|2022-06-22 01:49:40|768.01|758.91|767.65|758.55|768.04|758.94|767.64|758.54|21
1655862590000|2022-06-22 01:49:50|767.52|758.42|767.72|758.62|767.72|758.62|767.52|758.42|10
1655862600000|2022-06-22 01:50:00|767.65|758.55|767.72|758.62|767.72|758.62|767.62|758.52|4
1655862610000|2022-06-22 01:50:10|767.61|758.51|767.59|758.49|767.65|758.55|767.46|758.36|10
1655862620000|2022-06-22 01:50:20|767.64|758.54|767.55|758.45|767.73|758.63|767.55|758.45|17
1655862630000|2022-06-22 01:50:30|767.65|758.55|767.95|758.85|768.1|759|767.53|758.43|16
1655862640000|2022-06-22 01:50:40|768.27|759.17|767.62|758.52|768.3|759.2|767.62|758.52|14
1655862650000|2022-06-22 01:50:50|767.61|758.51|767.85|758.75|767.85|758.75|767.5|758.4|7
1655862660000|2022-06-22 01:51:00|767.77|758.67|767.13|758.03|767.8|758.7|767.13|758.03|15
1655862670000|2022-06-22 01:51:10|767.18|758.08|767.43|758.33|767.8|758.7|767.13|758.03|12
1655862680000|2022-06-22 01:51:20|767.38|758.28|767.8|758.7|767.8|758.7|767.3|758.2|4
1655862690000|2022-06-22 01:51:30|767.72|758.62|766.61|757.51|767.72|758.62|766.61|757.51|11
1655862700000|2022-06-22 01:51:40|766.31|757.21|765.59|756.49|766.66|757.56|765.48|756.38|16
1655862710000|2022-06-22 01:51:50|765.48|756.38|765.22|756.12|765.8|756.7|765.04|755.94|10
1655862720000|2022-06-22 01:52:00|765.24|756.14|763.89|754.79|765.59|756.49|763.89|754.79|21
1655862730000|2022-06-22 01:52:10|763.84|754.74|762.95|753.85|763.91|754.81|762.85|753.75|26
1655862740000|2022-06-22 01:52:20|763.05|753.95|764.9|755.8|764.9|755.8|762.4|753.3|32
1655862750000|2022-06-22 01:52:30|763.64|754.54|764|754.9|764.05|754.95|763.59|754.49|25
1655862760000|2022-06-22 01:52:40|764.05|754.95|763.94|754.84|764.36|755.26|763.75|754.65|16
1655862770000|2022-06-22 01:52:50|763.99|754.89|764.75|755.65|764.88|755.78|763.99|754.89|24
1655862780000|2022-06-22 01:53:00|764.74|755.64|764.51|755.41|764.74|755.64|764.41|755.31|14
1655862790000|2022-06-22 01:53:10|764.46|755.36|763.93|754.83|764.6|755.5|763.55|754.45|15
1655862800000|2022-06-22 01:53:20|763.9|754.8|763.78|754.68|764.05|754.95|763.55|754.45|19
1655862810000|2022-06-22 01:53:30|763.9|754.8|766.28|757.18|766.28|757.18|763.9|754.8|28
1655862820000|2022-06-22 01:53:40|766.4|757.3|765.63|756.53|766.4|757.3|765.5|756.4|19
1655862830000|2022-06-22 01:53:50|765.7|756.6|764.84|755.74|765.9|756.8|764.84|755.74|15
1655862840000|2022-06-22 01:54:00|764.64|755.54|764.71|755.61|764.9|755.8|764.64|755.54|12
1655862850000|2022-06-22 01:54:10|764.65|755.55|764.59|755.49|764.71|755.61|764.46|755.36|19
1655862860000|2022-06-22 01:54:20|764.64|755.54|764.33|755.23|764.65|755.55|764.33|755.23|14
1655862870000|2022-06-22 01:54:30|764.25|755.15|763.9|754.8|764.85|755.75|763.88|754.78|11
1655862880000|2022-06-22 01:54:40|763.7|754.6|763.3|754.2|763.9|754.8|763.3|754.2|16
1655862890000|2022-06-22 01:54:50|763.25|754.15|760.84|751.74|763.35|754.25|760.84|751.74|26
1655862900000|2022-06-22 01:55:00|760.83|751.73|760.98|751.88|761.63|752.53|760.48|751.38|28
1655862910000|2022-06-22 01:55:10|760.95|751.85|760.93|751.83|761.25|752.15|760.79|751.69|25
1655862920000|2022-06-22 01:55:20|760.98|751.88|758.91|749.81|760.98|751.88|758.91|749.81|33
1655862930000|2022-06-22 01:55:30|758.9|749.8|759|749.9|759.05|749.95|757.39|748.29|31
1655862940000|2022-06-22 01:55:40|759.1|750|760.65|751.55|760.81|751.71|759.1|750|27
1655862950000|2022-06-22 01:55:50|760.64|751.54|757.98|748.88|760.64|751.54|757.98|748.88|24
1655862960000|2022-06-22 01:56:00|757.89|748.79|758.94|749.84|759|749.9|757.6|748.5|28
1655862970000|2022-06-22 01:56:10|758.84|749.74|758.57|749.47|758.94|749.84|758.17|749.07|9
1655862980000|2022-06-22 01:56:20|758.4|749.3|758.95|749.85|758.95|749.85|758.27|749.17|12
1655862990000|2022-06-22 01:56:30|758.85|749.75|757.94|748.84|758.85|749.75|757.94|748.84|10
1655863000000|2022-06-22 01:56:40|758.14|749.04|760.06|750.96|760.06|750.96|757.94|748.84|24
1655863010000|2022-06-22 01:56:50|760.04|750.94|759.79|750.69|760.42|751.32|759.73|750.63|16
1655863020000|2022-06-22 01:57:00|759.78|750.68|759.67|750.57|759.9|750.8|759.53|750.43|22
1655863030000|2022-06-22 01:57:10|759.55|750.45|760.23|751.13|760.48|751.38|759.55|750.45|21
1655863040000|2022-06-22 01:57:20|760.28|751.18|760.76|751.66|760.76|751.66|760.28|751.18|19
1655863050000|2022-06-22 01:57:30|760.78|751.68|760.73|751.63|760.85|751.75|760.53|751.43|15
1655863060000|2022-06-22 01:57:40|760.65|751.55|760.73|751.63|760.83|751.73|760.6|751.5|12
1655863070000|2022-06-22 01:57:50|760.43|751.33|760.7|751.6|760.73|751.63|760.43|751.33|14
1655863080000|2022-06-22 01:58:00|760.65|751.55|760.65|751.55|760.66|751.56|760.65|751.55|5
1655863090000|2022-06-22 01:58:10|760.66|751.56|760.05|750.95|760.66|751.56|760.05|750.95|9
1655863100000|2022-06-22 01:58:20|759.91|750.81|759.55|750.45|759.91|750.81|759.55|750.45|7
1655863110000|2022-06-22 01:58:30|759.35|750.25|759.13|750.03|759.48|750.38|759.13|750.03|9
1655863120000|2022-06-22 01:58:40|759.12|750.02|758.3|749.2|759.12|750.02|758.3|749.2|14
1655863130000|2022-06-22 01:58:50|758.55|749.45|759.35|750.25|759.53|750.43|758.01|748.91|24
1655863140000|2022-06-22 01:59:00|758.85|749.75|758.65|749.55|759.01|749.91|758.6|749.5|15
1655863150000|2022-06-22 01:59:10|758.6|749.5|758.65|749.55|758.75|749.65|758.6|749.5|7
1655863160000|2022-06-22 01:59:20|758.3|749.2|758.37|749.27|758.37|749.27|758.3|749.2|2
1655863170000|2022-06-22 01:59:30|758.36|749.26|758.14|749.04|758.4|749.3|758.14|749.04|3
1655863180000|2022-06-22 01:59:40|758.17|749.07|757.15|748.05|758.47|749.37|756.65|747.55|22
1655863190000|2022-06-22 01:59:50|757.1|748|756.73|747.63|757.4|748.3|756.38|747.28|17
1655863200000|2022-06-22 02:00:00|756.33|747.23|756.06|746.96|756.55|747.45|755.95|746.85|20
1655863210000|2022-06-22 02:00:10|755.95|746.85|758.64|749.54|758.75|749.65|755.85|746.75|32
1655863220000|2022-06-22 02:00:20|758.72|749.62|758.55|749.45|758.72|749.62|758.46|749.36|14
1655863230000|2022-06-22 02:00:30|758.37|749.27|758.74|749.64|758.76|749.66|758.37|749.27|13
1655863240000|2022-06-22 02:00:40|758.78|749.68|759.92|750.82|759.96|750.86|758.73|749.63|24
1655863250000|2022-06-22 02:00:50|759.91|750.81|759.02|749.92|759.91|750.81|758.7|749.6|22
1655863260000|2022-06-22 02:01:00|759.03|749.93|759.73|750.63|759.75|750.65|758.9|749.8|24
1655863270000|2022-06-22 02:01:10|759.72|750.62|760.77|751.67|760.86|751.76|759.68|750.58|22
1655863280000|2022-06-22 02:01:20|760.76|751.66|760.05|750.95|760.76|751.66|760.01|750.91|18
1655863290000|2022-06-22 02:01:30|760.06|750.96|759.7|750.6|760.09|750.99|759.7|750.6|19
1655863300000|2022-06-22 02:01:40|759.75|750.65|759.85|750.75|759.85|750.75|759.55|750.45|7
1655863310000|2022-06-22 02:01:50|759.8|750.7|759.68|750.58|759.8|750.7|759.53|750.43|13
1655863320000|2022-06-22 02:02:00|759.73|750.63|759.55|750.45|759.73|750.63|759.48|750.38|17
1655863330000|2022-06-22 02:02:10|759.58|750.48|759.45|750.35|759.77|750.67|759.45|750.35|7
1655863340000|2022-06-22 02:02:20|759.25|750.15|758.93|749.83|759.7|750.6|758.87|749.77|12
1655863350000|2022-06-22 02:02:30|759.03|749.93|756.62|747.52|759.03|749.93|756.62|747.52|23
1655863360000|2022-06-22 02:02:40|756.52|747.42|755.55|746.45|756.52|747.42|755.5|746.4|30
1655863370000|2022-06-22 02:02:50|755.5|746.4|755.85|746.75|756.01|746.91|755.15|746.05|25
1655863380000|2022-06-22 02:03:00|756.03|746.93|755.6|746.5|756.2|747.1|755.48|746.38|27
1655863390000|2022-06-22 02:03:10|755.5|746.4|755.22|746.12|755.79|746.69|755.22|746.12|14
1655863400000|2022-06-22 02:03:20|755.25|746.15|757.44|748.34|757.72|748.62|755.22|746.12|30
1655863410000|2022-06-22 02:03:30|757.46|748.36|758.57|749.47|758.67|749.57|757.46|748.36|24
1655863420000|2022-06-22 02:03:40|758.62|749.52|759.82|750.72|760.32|751.22|758.58|749.48|25
1655863430000|2022-06-22 02:03:50|759.72|750.62|758.97|749.87|760.05|750.95|758.97|749.87|19
1655863440000|2022-06-22 02:04:00|758.91|749.81|758.65|749.55|759.16|750.06|758.65|749.55|23
1655863450000|2022-06-22 02:04:10|758.07|748.97|758.18|749.08|758.5|749.4|757.69|748.59|18
1655863460000|2022-06-22 02:04:20|758.2|749.1|759.4|750.3|759.4|750.3|758.2|749.1|21
1655863470000|2022-06-22 02:04:30|758.8|749.7|758.89|749.79|758.89|749.79|758.76|749.66|11
1655863480000|2022-06-22 02:04:40|758.99|749.89|759.65|750.55|759.65|750.55|758.99|749.89|5
1655863490000|2022-06-22 02:04:50|759.73|750.63|758.82|749.72|759.73|750.63|758.82|749.72|11
1655863500000|2022-06-22 02:05:00|758.89|749.79|758.81|749.71|759|749.9|758.54|749.44|19
1655863510000|2022-06-22 02:05:10|758.85|749.75|759|749.9|759.05|749.95|758.85|749.75|12
1655863520000|2022-06-22 02:05:20|758.95|749.85|758.93|749.83|759.4|750.3|758.93|749.83|16
1655863530000|2022-06-22 02:05:30|759.15|750.05|758.76|749.66|759.15|750.05|758.76|749.66|13
1655863540000|2022-06-22 02:05:40|758.81|749.71|758.76|749.66|758.86|749.76|758.76|749.66|7
1655863550000|2022-06-22 02:05:50|758.8|749.7|759.42|750.32|759.72|750.62|758.8|749.7|18
1655863560000|2022-06-22 02:06:00|759.24|750.14|759.5|750.4|759.9|750.8|759.24|750.14|10
1655863570000|2022-06-22 02:06:10|759.9|750.8|760.43|751.33|760.8|751.7|759.45|750.35|17
1655863580000|2022-06-22 02:06:20|760.16|751.06|758.9|749.8|760.43|751.33|758.9|749.8|16
1655863590000|2022-06-22 02:06:30|758.83|749.73|758.6|749.5|758.98|749.88|758.5|749.4|22
1655863600000|2022-06-22 02:06:40|758.7|749.6|758.43|749.33|758.74|749.64|758.37|749.27|17
1655863610000|2022-06-22 02:06:50|758.45|749.35|758.57|749.47|758.57|749.47|758.44|749.34|4
1655863620000|2022-06-22 02:07:00|758.69|749.59|758.53|749.43|758.7|749.6|758.35|749.25|12
1655863630000|2022-06-22 02:07:10|758.6|749.5|758.51|749.41|758.73|749.63|758.51|749.41|13
1655863640000|2022-06-22 02:07:20|758.74|749.64|756.35|747.25|758.74|749.64|756.35|747.25|23
1655863650000|2022-06-22 02:07:30|756.5|747.4|756.08|746.98|756.5|747.4|755.91|746.81|22
1655863660000|2022-06-22 02:07:40|755.99|746.89|756|746.9|756.8|747.7|755.93|746.83|17
1655863670000|2022-06-22 02:07:50|755.95|746.85|756.15|747.05|756.8|747.7|755.71|746.61|21
1655863680000|2022-06-22 02:08:00|756.18|747.08|755.7|746.6|756.19|747.09|755.67|746.57|18
1655863690000|2022-06-22 02:08:10|755.8|746.7|756.05|746.95|756.33|747.23|755.65|746.55|15
1655863700000|2022-06-22 02:08:20|756.15|747.05|756.85|747.75|756.85|747.75|755.95|746.85|20
1655863710000|2022-06-22 02:08:30|756.98|747.88|758.8|749.7|759.5|750.4|756.98|747.88|32
1655863720000|2022-06-22 02:08:40|758.93|749.83|757.82|748.72|758.93|749.83|757.75|748.65|21
1655863730000|2022-06-22 02:08:50|757.84|748.74|757.89|748.79|758.31|749.21|757.7|748.6|26
1655863740000|2022-06-22 02:09:00|757.9|748.8|758.6|749.5|758.8|749.7|757.8|748.7|21
1655863750000|2022-06-22 02:09:10|758.5|749.4|758.85|749.75|759.04|749.94|758.5|749.4|19
1655863760000|2022-06-22 02:09:20|758.75|749.65|758.72|749.62|759.5|750.4|758.59|749.49|16
1655863770000|2022-06-22 02:09:30|758.74|749.64|758.74|749.64|759.55|750.45|758.69|749.59|11
1655863780000|2022-06-22 02:09:40|758.65|749.55|758.9|749.8|758.9|749.8|758.56|749.46|7
1655863790000|2022-06-22 02:09:50|758.56|749.46|757.96|748.86|758.73|749.63|757.96|748.86|11
1655863800000|2022-06-22 02:10:00|757.92|748.82|757.54|748.44|758.05|748.95|757.54|748.44|13
1655863810000|2022-06-22 02:10:10|757.56|748.46|757.95|748.85|757.95|748.85|757.5|748.4|15
1655863820000|2022-06-22 02:10:20|757.65|748.55|757.52|748.42|757.65|748.55|757.52|748.42|12
1655863830000|2022-06-22 02:10:30|757.55|748.45|757.11|748.01|757.65|748.55|757.11|748.01|12
1655863840000|2022-06-22 02:10:40|757.17|748.07|757.02|747.92|757.5|748.4|757.02|747.92|12
1655863850000|2022-06-22 02:10:50|757.07|747.97|757.35|748.25|757.35|748.25|756.97|747.87|9
1655863860000|2022-06-22 02:11:00|757.02|747.92|757.44|748.34|757.55|748.45|757.02|747.92|12
1655863870000|2022-06-22 02:11:10|757.7|748.6|756.53|747.43|757.7|748.6|756.53|747.43|12
1655863880000|2022-06-22 02:11:20|756.38|747.28|757.13|748.03|757.13|748.03|756.32|747.22|14
1655863890000|2022-06-22 02:11:30|757.12|748.02|757.44|748.34|757.86|748.76|757.1|748|26
1655863900000|2022-06-22 02:11:40|757.47|748.37|757.63|748.53|757.63|748.53|757.44|748.34|12
1655863910000|2022-06-22 02:11:50|757.65|748.55|757.88|748.78|758.14|749.04|757.65|748.55|11
1655863920000|2022-06-22 02:12:00|757.92|748.82|757.65|748.55|757.92|748.82|757.65|748.55|9
1655863930000|2022-06-22 02:12:10|757.9|748.8|757.25|748.15|757.9|748.8|757|747.9|11
1655863940000|2022-06-22 02:12:20|757.15|748.05|756.55|747.45|757.15|748.05|756.55|747.45|6
1655863950000|2022-06-22 02:12:30|756.36|747.26|756.55|747.45|756.85|747.75|756.36|747.26|6
1655863960000|2022-06-22 02:12:40|756.81|747.71|756.38|747.28|756.81|747.71|756.1|747|13
1655863970000|2022-06-22 02:12:50|755.95|746.85|755.65|746.55|756.5|747.4|755.65|746.55|24
1655863980000|2022-06-22 02:13:00|755.58|746.48|755.59|746.49|756.11|747.01|755.51|746.41|20
1655863990000|2022-06-22 02:13:10|755.52|746.42|755.65|746.55|755.65|746.55|755.51|746.41|10
1655864000000|2022-06-22 02:13:20|755.59|746.49|755.6|746.5|756.23|747.13|755.51|746.41|17
1655864010000|2022-06-22 02:13:30|755.61|746.51|755.88|746.78|756.49|747.39|755.61|746.51|25
1655864020000|2022-06-22 02:13:40|755.95|746.85|755.52|746.42|756.05|746.95|755.47|746.37|23
1655864030000|2022-06-22 02:13:50|755.79|746.69|755.44|746.34|755.79|746.69|755.39|746.29|19
1655864040000|2022-06-22 02:14:00|755.8|746.7|755.02|745.92|755.8|746.7|755.02|745.92|21
1655864050000|2022-06-22 02:14:10|755.01|745.91|754.64|745.54|755.05|745.95|754.25|745.15|25
1655864060000|2022-06-22 02:14:20|754.69|745.59|756.75|747.65|756.75|747.65|754.47|745.37|29
1655864070000|2022-06-22 02:14:30|756.66|747.56|757.15|748.05|757.69|748.59|756.66|747.56|20
1655864080000|2022-06-22 02:14:40|756.93|747.83|756.36|747.26|757.05|747.95|756.13|747.03|14
1655864090000|2022-06-22 02:14:50|756.38|747.28|757.1|748|757.26|748.16|756.33|747.23|26
1655864100000|2022-06-22 02:15:00|756.85|747.75|756.5|747.4|757.14|748.04|756.5|747.4|22
1655864110000|2022-06-22 02:15:10|756.55|747.45|756.14|747.04|756.6|747.5|756.05|746.95|23
1655864120000|2022-06-22 02:15:20|756.19|747.09|756.6|747.5|756.9|747.8|756.19|747.09|20
1655864130000|2022-06-22 02:15:30|756.55|747.45|755.36|746.26|756.55|747.45|755.34|746.24|19
1655864140000|2022-06-22 02:15:40|755.8|746.7|755.35|746.25|755.8|746.7|755.25|746.15|15
1655864150000|2022-06-22 02:15:50|755.25|746.15|755.3|746.2|755.75|746.65|755.23|746.13|15
1655864160000|2022-06-22 02:16:00|755.9|746.8|757.15|748.05|757.17|748.07|755.49|746.39|29
1655864170000|2022-06-22 02:16:10|757.1|748|757.4|748.3|757.55|748.45|757.1|748|14
1655864180000|2022-06-22 02:16:20|757.25|748.15|756.83|747.73|757.5|748.4|756.83|747.73|21
1655864190000|2022-06-22 02:16:30|756.85|747.75|757.4|748.3|757.45|748.35|756.6|747.5|25
1655864200000|2022-06-22 02:16:40|757.45|748.35|757.31|748.21|757.73|748.63|757.31|748.21|13
1655864210000|2022-06-22 02:16:50|757.34|748.24|757.55|748.45|757.55|748.45|757.3|748.2|13
1655864220000|2022-06-22 02:17:00|757.43|748.33|757.51|748.41|757.61|748.51|757.43|748.33|12
1655864230000|2022-06-22 02:17:10|757.64|748.54|757.56|748.46|757.73|748.63|757.45|748.35|20
1655864240000|2022-06-22 02:17:20|757.58|748.48|757.59|748.49|757.75|748.65|757.45|748.35|22
1655864250000|2022-06-22 02:17:30|757.64|748.54|758.54|749.44|758.76|749.66|757.64|748.54|18
1655864260000|2022-06-22 02:17:40|758.34|749.24|758.89|749.79|758.92|749.82|758.34|749.24|21
1655864270000|2022-06-22 02:17:50|758.92|749.82|757.53|748.43|758.99|749.89|757.53|748.43|16
1655864280000|2022-06-22 02:18:00|757.62|748.52|757.48|748.38|757.83|748.73|757.48|748.38|18
1655864290000|2022-06-22 02:18:10|757.55|748.45|757.95|748.85|757.95|748.85|757.44|748.34|16
1655864300000|2022-06-22 02:18:20|757.57|748.47|757.65|748.55|757.93|748.83|757.57|748.47|14
1655864310000|2022-06-22 02:18:30|757.6|748.5|757.71|748.61|758.3|749.2|757.6|748.5|20
1655864320000|2022-06-22 02:18:40|757.96|748.86|757.62|748.52|758.05|748.95|757.47|748.37|21
1655864330000|2022-06-22 02:18:50|757.51|748.41|757.71|748.61|757.76|748.66|757.46|748.36|7
1655864340000|2022-06-22 02:19:00|757.81|748.71|758.35|749.25|758.49|749.39|757.81|748.71|15
1655864350000|2022-06-22 02:19:10|758.4|749.3|758.9|749.8|758.9|749.8|758.4|749.3|17
1655864360000|2022-06-22 02:19:20|758.55|749.45|758|748.9|758.85|749.75|757.89|748.79|13
1655864370000|2022-06-22 02:19:30|757.96|748.86|757.85|748.75|758.35|749.25|757.8|748.7|18
1655864380000|2022-06-22 02:19:40|757.8|748.7|758.05|748.95|758.8|749.7|757.71|748.61|26
1655864390000|2022-06-22 02:19:50|757.03|747.93|755.58|746.48|757.03|747.93|755.41|746.31|24
1655864400000|2022-06-22 02:20:00|755.53|746.43|756.69|747.59|756.77|747.67|755.51|746.41|23
1655864410000|2022-06-22 02:20:10|756.81|747.71|756.6|747.5|756.81|747.71|756.5|747.4|16
1655864420000|2022-06-22 02:20:20|756.65|747.55|756.63|747.53|756.75|747.65|756.35|747.25|20
1655864430000|2022-06-22 02:20:30|756.66|747.56|756.64|747.54|756.67|747.57|756.39|747.29|17
1655864440000|2022-06-22 02:20:40|756.85|747.75|756.43|747.33|756.85|747.75|756.43|747.33|6
1655864450000|2022-06-22 02:20:50|756.45|747.35|756.33|747.23|756.64|747.54|756.28|747.18|16
1655864460000|2022-06-22 02:21:00|756.36|747.26|755.55|746.45|756.36|747.26|755.48|746.38|20
1655864470000|2022-06-22 02:21:10|755.8|746.7|755.6|746.5|755.8|746.7|755.45|746.35|16
1655864480000|2022-06-22 02:21:20|755.62|746.52|755.55|746.45|755.65|746.55|755.5|746.4|18
1655864490000|2022-06-22 02:21:30|755.42|746.32|755.71|746.61|755.73|746.63|755.25|746.15|15
1655864500000|2022-06-22 02:21:40|755.66|746.56|755.65|746.55|755.73|746.63|755.55|746.45|18
1655864510000|2022-06-22 02:21:50|755.68|746.58|755.73|746.63|755.73|746.63|755.6|746.5|12
1655864520000|2022-06-22 02:22:00|755.75|746.65|755.55|746.45|755.98|746.88|755.3|746.2|17
1655864530000|2022-06-22 02:22:10|755.58|746.48|755.6|746.5|755.9|746.8|755.5|746.4|14
1655864540000|2022-06-22 02:22:20|755.62|746.52|755.55|746.45|755.68|746.58|755.5|746.4|12
1655864550000|2022-06-22 02:22:30|755.58|746.48|756.7|747.6|756.9|747.8|755.58|746.48|22
1655864560000|2022-06-22 02:22:40|756.8|747.7|757.95|748.85|757.98|748.88|756.8|747.7|23
1655864570000|2022-06-22 02:22:50|758.3|749.2|757.8|748.7|758.62|749.52|757.75|748.65|25
1655864580000|2022-06-22 02:23:00|757.82|748.72|758.03|748.93|758.45|749.35|757.82|748.72|19
1655864590000|2022-06-22 02:23:10|758.05|748.95|757.68|748.58|758.05|748.95|757.66|748.56|15
1655864600000|2022-06-22 02:23:20|757.63|748.53|757.41|748.31|757.68|748.58|757.24|748.14|17
1655864610000|2022-06-22 02:23:30|757.42|748.32|757.21|748.11|757.85|748.75|757.05|747.95|21
1655864620000|2022-06-22 02:23:40|757.2|748.1|757.14|748.04|757.4|748.3|757.14|748.04|15
1655864630000|2022-06-22 02:23:50|757.16|748.06|757.19|748.09|757.31|748.21|757.16|748.06|11
1655864640000|2022-06-22 02:24:00|757.21|748.11|757.51|748.41|757.6|748.5|757.21|748.11|17
1655864650000|2022-06-22 02:24:10|757.45|748.35|757.45|748.35|757.55|748.45|757.44|748.34|15
1655864660000|2022-06-22 02:24:20|757.8|748.7|757.58|748.48|757.95|748.85|757.5|748.4|23
1655864670000|2022-06-22 02:24:30|757.61|748.51|757.5|748.4|757.61|748.51|757.35|748.25|20
1655864680000|2022-06-22 02:24:40|757.6|748.5|757|747.9|757.6|748.5|756.91|747.81|20
1655864690000|2022-06-22 02:24:50|757.05|747.95|757.33|748.23|757.53|748.43|756.7|747.6|27
1655864700000|2022-06-22 02:25:00|757.37|748.27|757.33|748.23|757.9|748.8|757.31|748.21|18
1655864710000|2022-06-22 02:25:10|757.41|748.31|757.1|748|757.75|748.65|756.85|747.75|21
1655864720000|2022-06-22 02:25:20|757.25|748.15|756.99|747.89|757.55|748.45|756.99|747.89|17
1655864730000|2022-06-22 02:25:30|757.01|747.91|757.4|748.3|757.48|748.38|756.95|747.85|26
1655864740000|2022-06-22 02:25:40|757.5|748.4|757.45|748.35|757.6|748.5|757.38|748.28|17
1655864750000|2022-06-22 02:25:50|757.43|748.33|757.25|748.15|757.9|748.8|757.1|748|19
1655864760000|2022-06-22 02:26:00|757.2|748.1|757.1|748|757.4|748.3|757|747.9|14
1655864770000|2022-06-22 02:26:10|757.05|747.95|757.44|748.34|757.57|748.47|757.05|747.95|19
1655864780000|2022-06-22 02:26:20|757.4|748.3|757.7|748.6|757.85|748.75|757.4|748.3|19
1655864790000|2022-06-22 02:26:30|757.76|748.66|758.15|749.05|758.6|749.5|757.72|748.62|17
1655864800000|2022-06-22 02:26:40|758.17|749.07|758.11|749.01|758.45|749.35|758.04|748.94|12
1655864810000|2022-06-22 02:26:50|758.15|749.05|758.8|749.7|758.8|749.7|758.15|749.05|6
1655864820000|2022-06-22 02:27:00|758.21|749.11|758.15|749.05|758.65|749.55|758.08|748.98|18
1655864830000|2022-06-22 02:27:10|758.17|749.07|758.2|749.1|758.77|749.67|758.17|749.07|10
1655864840000|2022-06-22 02:27:20|758.25|749.15|758|748.9|758.35|749.25|757.95|748.85|15
1655864850000|2022-06-22 02:27:30|757.9|748.8|758.3|749.2|758.3|749.2|757.9|748.8|18
1655864860000|2022-06-22 02:27:40|758.25|749.15|759.08|749.98|759.08|749.98|758.25|749.15|10
1655864870000|2022-06-22 02:27:50|759|749.9|758.68|749.58|759.29|750.19|758.68|749.58|15
1655864880000|2022-06-22 02:28:00|758.7|749.6|758.4|749.3|758.72|749.62|758.3|749.2|14
1655864890000|2022-06-22 02:28:10|758.42|749.32|758.54|749.44|758.68|749.58|758.38|749.28|22
1655864900000|2022-06-22 02:28:20|758.53|749.43|758.46|749.36|758.9|749.8|758.46|749.36|10
1655864910000|2022-06-22 02:28:30|758.55|749.45|758.6|749.5|758.73|749.63|758.55|749.45|10
1655864920000|2022-06-22 02:28:40|758.65|749.55|758.48|749.38|758.95|749.85|758.46|749.36|19
1655864930000|2022-06-22 02:28:50|758.75|749.65|759.05|749.95|759.26|750.16|758.35|749.25|13
1655864940000|2022-06-22 02:29:00|759.1|750|758.9|749.8|759.1|750|758.6|749.5|14
1655864950000|2022-06-22 02:29:10|758.85|749.75|758.6|749.5|759.05|749.95|758.4|749.3|16
1655864960000|2022-06-22 02:29:20|758.55|749.45|758.6|749.5|758.6|749.5|758.55|749.45|4
1655864970000|2022-06-22 02:29:30|758.53|749.43|758.5|749.4|758.8|749.7|758.4|749.3|8
1655864980000|2022-06-22 02:29:40|758.4|749.3|758.67|749.57|758.75|749.65|758.33|749.23|18
1655864990000|2022-06-22 02:29:50|758.68|749.58|758.55|749.45|758.72|749.62|758.51|749.41|10
1655865000000|2022-06-22 02:30:00|758.57|749.47|758.85|749.75|758.87|749.77|758.55|749.45|28
1655865010000|2022-06-22 02:30:10|758.55|749.45|758.58|749.48|758.75|749.65|758.3|749.2|16
1655865020000|2022-06-22 02:30:20|758.75|749.65|759.02|749.92|759.55|750.45|758.75|749.65|22
1655865030000|2022-06-22 02:30:30|758.97|749.87|758.65|749.55|759.05|749.95|758.65|749.55|14
1655865040000|2022-06-22 02:30:40|758.75|749.65|758.65|749.55|758.85|749.75|758.56|749.46|10
1655865050000|2022-06-22 02:30:50|758.62|749.52|758.2|749.1|758.76|749.66|758.2|749.1|7
1655865060000|2022-06-22 02:31:00|758.1|749|757.9|748.8|758.6|749.5|757.9|748.8|19
1655865070000|2022-06-22 02:31:10|757.95|748.85|757.9|748.8|758|748.9|757.8|748.7|9
1655865080000|2022-06-22 02:31:20|757.85|748.75|757.75|748.65|757.85|748.75|757.75|748.65|7
1655865090000|2022-06-22 02:31:30|758.22|749.12|758.2|749.1|758.22|749.12|757.69|748.59|10
1655865100000|2022-06-22 02:31:40|758.1|749|758.1|749|758.15|749.05|758.1|749|3
1655865110000|2022-06-22 02:31:50|758.4|749.3|758.28|749.18|758.75|749.65|758.2|749.1|16
1655865120000|2022-06-22 02:32:00|758.45|749.35|757.54|748.44|758.47|749.37|757.54|748.44|13
1655865130000|2022-06-22 02:32:10|757.81|748.71|757.54|748.44|757.81|748.71|757.54|748.44|4
1655865140000|2022-06-22 02:32:20|757.7|748.6|757.54|748.44|757.7|748.6|757.43|748.33|7
1655865150000|2022-06-22 02:32:30|757.85|748.75|757.54|748.44|757.95|748.85|757.53|748.43|17
1655865160000|2022-06-22 02:32:40|757.6|748.5|758.35|749.25|758.8|749.7|757.53|748.43|15
1655865170000|2022-06-22 02:32:50|758.4|749.3|759.05|749.95|759.12|750.02|758.4|749.3|23
1655865180000|2022-06-22 02:33:00|758.63|749.53|758.03|748.93|758.75|749.65|757.95|748.85|7
1655865190000|2022-06-22 02:33:10|757.68|748.58|758.15|749.05|758.23|749.13|757.65|748.55|17
1655865200000|2022-06-22 02:33:20|758.2|749.1|759.93|750.83|759.93|750.83|758.2|749.1|14
1655865210000|2022-06-22 02:33:30|759.91|750.81|758.73|749.63|759.91|750.81|758.73|749.63|15
1655865220000|2022-06-22 02:33:40|758.63|749.53|758.73|749.63|758.75|749.65|758.63|749.53|7
1655865230000|2022-06-22 02:33:50|758.75|749.65|759.38|750.28|759.52|750.42|758.73|749.63|14
1655865240000|2022-06-22 02:34:00|759.33|750.23|759.54|750.44|759.9|750.8|759.33|750.23|8
1655865250000|2022-06-22 02:34:10|759.63|750.53|759.63|750.53|759.9|750.8|759.56|750.46|9
1655865260000|2022-06-22 02:34:20|759.38|750.28|759.47|750.37|759.63|750.53|759.38|750.28|4
1655865270000|2022-06-22 02:34:30|759.8|750.7|759.47|750.37|759.8|750.7|759.32|750.22|3
1655865280000|2022-06-22 02:34:40|759.8|750.7|759.05|749.95|759.8|750.7|758.9|749.8|14
1655865290000|2022-06-22 02:34:50|758.98|749.88|758.97|749.87|759.05|749.95|758.9|749.8|12
1655865300000|2022-06-22 02:35:00|758.9|749.8|759.05|749.95|759.05|749.95|758.9|749.8|6
1655865320000|2022-06-22 02:35:20|758.7|749.6|759.59|750.49|759.8|750.7|758.7|749.6|20
1655865330000|2022-06-22 02:35:30|759.58|750.48|760.13|751.03|760.37|751.27|759.58|750.48|16
1655865340000|2022-06-22 02:35:40|760.2|751.1|759.72|750.62|760.75|751.65|759.72|750.62|14
1655865350000|2022-06-22 02:35:50|759.56|750.46|758.59|749.49|759.71|750.61|758.34|749.24|18
1655865360000|2022-06-22 02:36:00|758.69|749.59|758.59|749.49|758.69|749.59|758.36|749.26|6
1655865370000|2022-06-22 02:36:10|758.72|749.62|758.56|749.46|758.72|749.62|758.32|749.22|6
1655865380000|2022-06-22 02:36:20|758.49|749.39|758.65|749.55|758.82|749.72|758.49|749.39|11
1655865390000|2022-06-22 02:36:30|758.6|749.5|758.59|749.49|758.6|749.5|758.53|749.43|3
1655865400000|2022-06-22 02:36:40|758.95|749.85|759.6|750.5|759.71|750.61|758.63|749.53|20
1655865410000|2022-06-22 02:36:50|759.65|750.55|760.25|751.15|760.3|751.2|759.6|750.5|18
1655865420000|2022-06-22 02:37:00|760.24|751.14|760.05|750.95|760.65|751.55|759.68|750.58|12
1655865430000|2022-06-22 02:37:10|759.95|750.85|759.52|750.42|759.95|750.85|759.41|750.31|5
1655865440000|2022-06-22 02:37:20|759.41|750.31|758.86|749.76|759.66|750.56|758.86|749.76|9
1655865450000|2022-06-22 02:37:30|759.05|749.95|757.98|748.88|759.05|749.95|757.98|748.88|8
1655865460000|2022-06-22 02:37:40|757.93|748.83|757.67|748.57|758.1|749|757.6|748.5|13
1655865470000|2022-06-22 02:37:50|757.52|748.42|757.85|748.75|757.85|748.75|757.52|748.42|9
1655865480000|2022-06-22 02:38:00|757.8|748.7|758.34|749.24|758.51|749.41|757.67|748.57|21
1655865490000|2022-06-22 02:38:10|758.29|749.19|758.52|749.42|758.52|749.42|758.26|749.16|8
1655865500000|2022-06-22 02:38:20|758.41|749.31|758.38|749.28|758.45|749.35|758.1|749|9
1655865510000|2022-06-22 02:38:30|758.48|749.38|758.55|749.45|758.55|749.45|758.35|749.25|5
1655865520000|2022-06-22 02:38:40|758.85|749.75|759.24|750.14|759.24|750.14|758.5|749.4|15
1655865530000|2022-06-22 02:38:50|759.29|750.19|760.42|751.32|760.53|751.43|759.29|750.19|18
1655865540000|2022-06-22 02:39:00|760.43|751.33|760.01|750.91|760.57|751.47|759.91|750.81|19
1655865550000|2022-06-22 02:39:10|760.05|750.95|759.76|750.66|760.05|750.95|759.76|750.66|10
1655865560000|2022-06-22 02:39:20|759.97|750.87|760.15|751.05|760.5|751.4|759.68|750.58|19
1655865570000|2022-06-22 02:39:30|760.1|751|760.15|751.05|760.3|751.2|759.95|750.85|16
1655865580000|2022-06-22 02:39:40|760.17|751.07|760.54|751.44|760.54|751.44|760.17|751.07|14
1655865590000|2022-06-22 02:39:50|760.65|751.55|759.91|750.81|760.85|751.75|759.91|750.81|17
1655865600000|2022-06-22 02:40:00|759.99|750.89|759.65|750.55|760.01|750.91|759.45|750.35|17
1655865610000|2022-06-22 02:40:10|759.61|750.51|759.53|750.43|759.75|750.65|759.47|750.37|15
1655865620000|2022-06-22 02:40:20|759.58|750.48|759.54|750.44|759.65|750.55|759.49|750.39|11
1655865630000|2022-06-22 02:40:30|759.49|750.39|759.54|750.44|759.7|750.6|759.47|750.37|13
1655865640000|2022-06-22 02:40:40|759.6|750.5|759.6|750.5|759.65|750.55|759.6|750.5|10
1655865650000|2022-06-22 02:40:50|759.65|750.55|759.62|750.52|760.15|751.05|759.6|750.5|17
1655865660000|2022-06-22 02:41:00|759.63|750.53|760.25|751.15|760.3|751.2|759.63|750.53|24
1655865670000|2022-06-22 02:41:10|760.3|751.2|760.21|751.11|760.37|751.27|760.17|751.07|9
1655865680000|2022-06-22 02:41:20|760.19|751.09|760.45|751.35|760.85|751.75|760.19|751.09|13
1655865690000|2022-06-22 02:41:30|760.7|751.6|760.7|751.6|760.7|751.6|760.7|751.6|1
1655865700000|2022-06-22 02:41:40|760.64|751.54|760.65|751.55|760.65|751.55|760.22|751.12|4
1655865710000|2022-06-22 02:41:50|760.22|751.12|760.2|751.1|760.6|751.5|760.2|751.1|5
1655865720000|2022-06-22 02:42:00|759.95|750.85|759.95|750.85|760.2|751.1|759.8|750.7|8
1655865730000|2022-06-22 02:42:10|760.35|751.25|760.15|751.05|760.35|751.25|760.09|750.99|8
1655865740000|2022-06-22 02:42:20|760.35|751.25|759.98|750.88|760.35|751.25|759.89|750.79|4
1655865750000|2022-06-22 02:42:30|759.96|750.86|759.44|750.34|760.05|750.95|759.43|750.33|16
1655865760000|2022-06-22 02:42:40|759.56|750.46|759.56|750.46|759.56|750.46|759.56|750.46|1
1655865770000|2022-06-22 02:42:50|759.44|750.34|759.61|750.51|759.61|750.51|759.44|750.34|10
1655865780000|2022-06-22 02:43:00|759.59|750.49|760.08|750.98|760.08|750.98|759.59|750.49|8
1655865790000|2022-06-22 02:43:10|759.94|750.84|759.97|750.87|760.34|751.24|759.65|750.55|16
1655865800000|2022-06-22 02:43:20|760.05|750.95|759.97|750.87|760.05|750.95|759.97|750.87|4
1655865810000|2022-06-22 02:43:30|760.05|750.95|760|750.9|760.05|750.95|759.8|750.7|9
1655865820000|2022-06-22 02:43:40|760.05|750.95|760.47|751.37|760.74|751.64|759.92|750.82|16
1655865830000|2022-06-22 02:43:50|759.96|750.86|759.99|750.89|760.02|750.92|759.86|750.76|9
1655865840000|2022-06-22 02:44:00|760.05|750.95|759.57|750.47|760.05|750.95|759.57|750.47|3
1655865850000|2022-06-22 02:44:10|759.6|750.5|759.6|750.5|759.65|750.55|759.55|750.45|5
1655865860000|2022-06-22 02:44:20|759.57|750.47|759.48|750.38|759.57|750.47|759.45|750.35|4
1655865870000|2022-06-22 02:44:30|759.57|750.47|759.57|750.47|759.74|750.64|759.48|750.38|11
1655865880000|2022-06-22 02:44:40|759.64|750.54|759.35|750.25|759.65|750.55|759.17|750.07|9
1655865890000|2022-06-22 02:44:50|759.38|750.28|759.53|750.43|759.81|750.71|759.38|750.28|7
1655865900000|2022-06-22 02:45:00|759.58|750.48|759.22|750.12|760.1|751|759.22|750.12|13
1655865910000|2022-06-22 02:45:10|759.27|750.17|759.55|750.45|759.55|750.45|759.08|749.98|9
1655865920000|2022-06-22 02:45:20|759.4|750.3|760.61|751.51|760.77|751.67|759.35|750.25|23
1655865930000|2022-06-22 02:45:30|760.6|751.5|760.75|751.65|760.78|751.68|760.6|751.5|19
1655865940000|2022-06-22 02:45:40|760.84|751.74|760.79|751.69|761.2|752.1|760.79|751.69|4
1655865950000|2022-06-22 02:45:50|760.8|751.7|760.81|751.71|761.05|751.95|760.73|751.63|7
1655865960000|2022-06-22 02:46:00|761.06|751.96|760.77|751.67|761.06|751.96|760.77|751.67|6
1655865970000|2022-06-22 02:46:10|760.81|751.71|760.6|751.5|760.82|751.72|760.41|751.31|20
1655865980000|2022-06-22 02:46:20|760.55|751.45|760.7|751.6|760.7|751.6|760.45|751.35|11
1655865990000|2022-06-22 02:46:30|760.65|751.55|760.92|751.82|760.92|751.82|760.65|751.55|10
1655866000000|2022-06-22 02:46:40|760.85|751.75|761.3|752.2|761.64|752.54|760.85|751.75|3
1655866010000|2022-06-22 02:46:50|761.65|752.55|760.96|751.86|761.65|752.55|760.91|751.81|11
1655866020000|2022-06-22 02:47:00|761.05|751.95|760.45|751.35|761.05|751.95|760.32|751.22|14
1655866030000|2022-06-22 02:47:10|760.35|751.25|760.6|751.5|760.64|751.54|760.1|751|11
1655866040000|2022-06-22 02:47:20|760.8|751.7|760.49|751.39|760.9|751.8|760.2|751.1|19
1655866050000|2022-06-22 02:47:30|760.46|751.36|760.48|751.38|760.82|751.72|760.35|751.25|13
1655866060000|2022-06-22 02:47:40|760.46|751.36|760.35|751.25|760.7|751.6|760.15|751.05|10
1655866070000|2022-06-22 02:47:50|760.4|751.3|760.35|751.25|760.4|751.3|760.05|750.95|5
1655866080000|2022-06-22 02:48:00|760.05|750.95|760.35|751.25|760.7|751.6|760.05|750.95|10
1655866090000|2022-06-22 02:48:10|760.01|750.91|760.07|750.97|760.35|751.25|759.9|750.8|12
1655866100000|2022-06-22 02:48:20|760.02|750.92|760.57|751.47|760.65|751.55|760.02|750.92|20
1655866110000|2022-06-22 02:48:30|760.58|751.48|760.43|751.33|760.95|751.85|760.27|751.17|19
1655866120000|2022-06-22 02:48:40|760.32|751.22|760.43|751.33|760.85|751.75|760.32|751.22|11
1655866130000|2022-06-22 02:48:50|760.67|751.57|760.49|751.39|760.79|751.69|760.18|751.08|11
1655866140000|2022-06-22 02:49:00|760.75|751.65|760.3|751.2|760.75|751.65|760.18|751.08|8
1655866150000|2022-06-22 02:49:10|759.85|750.75|760.08|750.98|760.08|750.98|759.85|750.75|2
1655866160000|2022-06-22 02:49:20|760.3|751.2|760.36|751.26|760.43|751.33|760.08|750.98|9
1655866170000|2022-06-22 02:49:30|760.35|751.25|760.85|751.75|760.85|751.75|760.22|751.12|11
1655866180000|2022-06-22 02:49:40|760.62|751.52|760.07|750.97|760.62|751.52|759.93|750.83|7
1655866190000|2022-06-22 02:49:50|760.02|750.92|760.02|750.92|760.35|751.25|760.02|750.92|6
1655866200000|2022-06-22 02:50:00|760.35|751.25|760.4|751.3|760.4|751.3|760.02|750.92|15
1655866210000|2022-06-22 02:50:10|760.28|751.18|760.45|751.35|760.45|751.35|760.15|751.05|9
1655866230000|2022-06-22 02:50:30|760.55|751.45|760.95|751.85|760.95|751.85|760.4|751.3|14
1655866240000|2022-06-22 02:50:40|761|751.9|760.95|751.85|761.1|752|760.75|751.65|9
1655866250000|2022-06-22 02:50:50|761|751.9|761.35|752.25|761.35|752.25|760.95|751.85|10
1655866260000|2022-06-22 02:51:00|761.58|752.48|760.8|751.7|761.58|752.48|760.76|751.66|10
1655866270000|2022-06-22 02:51:10|760.66|751.56|760.68|751.58|760.75|751.65|760.18|751.08|13
1655866280000|2022-06-22 02:51:20|760.55|751.45|759.39|750.29|760.85|751.75|759.39|750.29|23
1655866290000|2022-06-22 02:51:30|758.96|749.86|757.51|748.41|759.38|750.28|757.23|748.13|19
1655866300000|2022-06-22 02:51:40|757.77|748.67|758.27|749.17|758.6|749.5|757.75|748.65|26
1655866310000|2022-06-22 02:51:50|758|748.9|757.85|748.75|758.52|749.42|757.58|748.48|20
1655866320000|2022-06-22 02:52:00|757.87|748.77|757.5|748.4|757.87|748.77|757.39|748.29|16
1655866330000|2022-06-22 02:52:10|757.67|748.57|757.43|748.33|757.67|748.57|757.23|748.13|13
1655866340000|2022-06-22 02:52:20|757.48|748.38|758.64|749.54|758.75|749.65|757.48|748.38|28
1655866350000|2022-06-22 02:52:30|758.59|749.49|758.89|749.79|759.59|750.49|758.5|749.4|20
1655866360000|2022-06-22 02:52:40|758.96|749.86|758.54|749.44|758.96|749.86|758.54|749.44|11
1655866370000|2022-06-22 02:52:50|758.56|749.46|758.85|749.75|759.24|750.14|758.56|749.46|9
1655866380000|2022-06-22 02:53:00|758.9|749.8|758.84|749.74|759.3|750.2|758.8|749.7|14
1655866390000|2022-06-22 02:53:10|759.08|749.98|759.51|750.41|759.65|750.55|758.85|749.75|16
1655866400000|2022-06-22 02:53:20|759.49|750.39|758.58|749.48|759.8|750.7|758.58|749.48|11
1655866410000|2022-06-22 02:53:30|758.45|749.35|758.41|749.31|758.75|749.65|758.1|749|9
1655866420000|2022-06-22 02:53:40|758.4|749.3|759.51|750.41|759.51|750.41|758.28|749.18|18
1655866430000|2022-06-22 02:53:50|759.52|750.42|760.25|751.15|760.25|751.15|759.38|750.28|25
1655866440000|2022-06-22 02:54:00|760.36|751.26|761.35|752.25|761.45|752.35|760.3|751.2|19
1655866450000|2022-06-22 02:54:10|761.4|752.3|761.31|752.21|761.4|752.3|760.95|751.85|14
1655866460000|2022-06-22 02:54:20|761.05|751.95|760.69|751.59|761.05|751.95|760.64|751.54|5
1655866470000|2022-06-22 02:54:30|760.61|751.51|760.69|751.59|760.88|751.78|760.61|751.51|13
1655866480000|2022-06-22 02:54:40|760.82|751.72|760.69|751.59|760.95|751.85|760.49|751.39|8
1655866490000|2022-06-22 02:54:50|760.61|751.51|760.55|751.45|760.69|751.59|760.55|751.45|5
1655866500000|2022-06-22 02:55:00|760.85|751.75|760.55|751.45|760.85|751.75|760.42|751.32|7
1655866510000|2022-06-22 02:55:10|760.42|751.32|760.55|751.45|760.55|751.45|760.42|751.32|8
1655866520000|2022-06-22 02:55:20|760.42|751.32|760|750.9|760.68|751.58|760|750.9|6
1655866530000|2022-06-22 02:55:30|759.99|750.89|759.55|750.45|760.05|750.95|759.55|750.45|15
1655866540000|2022-06-22 02:55:40|759.37|750.27|759.55|750.45|759.55|750.45|759.37|750.27|2
1655866560000|2022-06-22 02:56:00|759.64|750.54|758.8|749.7|759.64|750.54|758.8|749.7|9
1655866570000|2022-06-22 02:56:10|758.79|749.69|758.65|749.55|758.79|749.69|758.4|749.3|10
1655866580000|2022-06-22 02:56:20|758.57|749.47|759.25|750.15|759.25|750.15|758.45|749.35|14
1655866590000|2022-06-22 02:56:30|759.29|750.19|759.45|750.35|759.45|750.35|759.15|750.05|10
1655866600000|2022-06-22 02:56:40|759.5|750.4|759.1|750|759.5|750.4|758.54|749.44|13
1655866610000|2022-06-22 02:56:50|759.15|750.05|758.79|749.69|759.15|750.05|758.79|749.69|5
1655866620000|2022-06-22 02:57:00|759.46|750.36|758.84|749.74|759.46|750.36|758.84|749.74|3
1655866630000|2022-06-22 02:57:10|759.5|750.4|758.64|749.54|759.5|750.4|758.64|749.54|6
1655866640000|2022-06-22 02:57:20|758.79|749.69|758.7|749.6|758.9|749.8|758.63|749.53|9
1655866650000|2022-06-22 02:57:30|758.65|749.55|758.69|749.59|758.73|749.63|758.55|749.45|12
1655866660000|2022-06-22 02:57:40|758.54|749.44|758.95|749.85|759.18|750.08|758.44|749.34|9
1655866670000|2022-06-22 02:57:50|759|749.9|759.59|750.49|759.71|750.61|759|749.9|16
1655866680000|2022-06-22 02:58:00|759.58|750.48|758.9|749.8|759.75|750.65|758.72|749.62|18
1655866690000|2022-06-22 02:58:10|759.08|749.98|758.85|749.75|759.13|750.03|758.58|749.48|21
1655866700000|2022-06-22 02:58:20|758.9|749.8|758.61|749.51|758.95|749.85|758.61|749.51|10
1655866710000|2022-06-22 02:58:30|758.66|749.56|758.75|749.65|758.9|749.8|758.66|749.56|9
1655866720000|2022-06-22 02:58:40|759.05|749.95|758.68|749.58|759.05|749.95|758.6|749.5|6
1655866730000|2022-06-22 02:58:50|758.65|749.55|759.15|750.05|759.15|750.05|758.65|749.55|15
1655866740000|2022-06-22 02:59:00|759.1|750|759.35|750.25|759.8|750.7|759|749.9|6
1655866750000|2022-06-22 02:59:10|759.45|750.35|759.35|750.25|759.53|750.43|759.3|750.2|8
1655866760000|2022-06-22 02:59:20|759.45|750.35|759.36|750.26|759.45|750.35|759.11|750.01|16
1655866770000|2022-06-22 02:59:30|759.4|750.3|758.96|749.86|759.65|750.55|758.96|749.86|12
1655866780000|2022-06-22 02:59:40|759.18|750.08|759.21|750.11|759.65|750.55|758.96|749.86|11
1655866790000|2022-06-22 02:59:50|759.24|750.14|759.39|750.29|759.7|750.6|759.03|749.93|15
1655866800000|2022-06-22 03:00:00|759.1|750|759.38|750.28|759.45|750.35|759.05|749.95|19
1655866810000|2022-06-22 03:00:10|759.64|750.54|759.91|750.81|760.26|751.16|759.64|750.54|20
1655866820000|2022-06-22 03:00:20|759.9|750.8|759.42|750.32|759.94|750.84|758.93|749.83|19
1655866830000|2022-06-22 03:00:30|759.11|750.01|759.11|750.01|759.5|750.4|758.7|749.6|12
1655866840000|2022-06-22 03:00:40|758.95|749.85|758.7|749.6|759.5|750.4|758.62|749.52|18
1655866850000|2022-06-22 03:00:50|758.75|749.65|759.55|750.45|759.6|750.5|758.75|749.65|23
1655866860000|2022-06-22 03:01:00|759.8|750.7|759.53|750.43|759.9|750.8|759.45|750.35|6
1655866870000|2022-06-22 03:01:10|759.45|750.35|759.4|750.3|759.57|750.47|759.4|750.3|11
1655866880000|2022-06-22 03:01:20|759.53|750.43|759.45|750.35|759.53|750.43|759.28|750.18|11
1655866890000|2022-06-22 03:01:30|759.5|750.4|759.59|750.49|759.87|750.77|759.4|750.3|12
1655866900000|2022-06-22 03:01:40|759.54|750.44|759.66|750.56|759.84|750.74|759.53|750.43|10
1655866910000|2022-06-22 03:01:50|759.68|750.58|760.67|751.57|760.95|751.85|759.6|750.5|25
1655866920000|2022-06-22 03:02:00|760.72|751.62|760.72|751.62|760.72|751.62|760.62|751.52|10
1655866930000|2022-06-22 03:02:10|760.67|751.57|760.62|751.52|760.7|751.6|760.62|751.52|7
1655866940000|2022-06-22 03:02:20|760.68|751.58|760.9|751.8|760.9|751.8|760.68|751.58|7
1655866950000|2022-06-22 03:02:30|760.85|751.75|760.72|751.62|760.85|751.75|760.67|751.57|5
1655866970000|2022-06-22 03:02:50|760.66|751.56|761|751.9|761.03|751.93|760.62|751.52|11
1655866980000|2022-06-22 03:03:00|760.9|751.8|760.77|751.67|760.9|751.8|760.72|751.62|13
1655866990000|2022-06-22 03:03:10|760.89|751.79|761.1|752|761.2|752.1|760.84|751.74|4
1655867000000|2022-06-22 03:03:20|761.2|752.1|760.77|751.67|761.2|752.1|760.74|751.64|16
1655867010000|2022-06-22 03:03:30|760.79|751.69|760.79|751.69|760.95|751.85|760.77|751.67|9
1655867020000|2022-06-22 03:03:40|760.92|751.82|760.92|751.82|760.92|751.82|760.92|751.82|1
1655867030000|2022-06-22 03:03:50|760.99|751.89|760.99|751.89|761.25|752.15|760.89|751.79|18
1655867040000|2022-06-22 03:04:00|760.88|751.78|761.35|752.25|761.49|752.39|760.88|751.78|11
1655867050000|2022-06-22 03:04:10|761.05|751.95|761.35|752.25|761.6|752.5|761|751.9|13
1655867060000|2022-06-22 03:04:20|761.4|752.3|761.6|752.5|761.78|752.68|761.3|752.2|19
1655867070000|2022-06-22 03:04:30|761.55|752.45|761.36|752.26|761.56|752.46|761.35|752.25|16
1655867080000|2022-06-22 03:04:40|761.85|752.75|760.95|751.85|761.85|752.75|760.95|751.85|9
1655867090000|2022-06-22 03:04:50|760.94|751.84|760.68|751.58|761.05|751.95|760.68|751.58|11
1655867100000|2022-06-22 03:05:00|760.76|751.66|760.62|751.52|760.76|751.66|760.6|751.5|4
1655867110000|2022-06-22 03:05:10|760.65|751.55|761.05|751.95|761.19|752.09|760.62|751.52|11
1655867120000|2022-06-22 03:05:20|761|751.9|761.65|752.55|761.65|752.55|760.86|751.76|7
1655867130000|2022-06-22 03:05:30|761.35|752.25|761.09|751.99|761.61|752.51|761.07|751.97|5
1655867140000|2022-06-22 03:05:40|761.19|752.09|761.4|752.3|761.45|752.35|761.15|752.05|8
1655867160000|2022-06-22 03:06:00|761.14|752.04|760.45|751.35|761.14|752.04|760.45|751.35|20
1655867170000|2022-06-22 03:06:10|760.38|751.28|760.47|751.37|760.58|751.48|760.38|751.28|11
1655867190000|2022-06-22 03:06:30|760.5|751.4|761.17|752.07|761.3|752.2|760.5|751.4|18
1655867200000|2022-06-22 03:06:40|761.8|752.7|761.3|752.2|761.8|752.7|761.2|752.1|18
1655867210000|2022-06-22 03:06:50|761.53|752.43|761.8|752.7|761.8|752.7|761.23|752.13|12
1655867220000|2022-06-22 03:07:00|761.33|752.23|761|751.9|761.65|752.55|760.9|751.8|7
1655867230000|2022-06-22 03:07:10|761.21|752.11|761.4|752.3|761.4|752.3|761.1|752|6
1655867240000|2022-06-22 03:07:20|761.45|752.35|761.33|752.23|761.45|752.35|761.33|752.23|3
1655867250000|2022-06-22 03:07:30|761.6|752.5|760.93|751.83|761.6|752.5|760.93|751.83|4
1655867260000|2022-06-22 03:07:40|761.25|752.15|761.5|752.4|761.5|752.4|761.16|752.06|11
1655867270000|2022-06-22 03:07:50|761.6|752.5|761.5|752.4|762.32|753.22|761.35|752.25|14
1655867280000|2022-06-22 03:08:00|761.55|752.45|761.5|752.4|761.55|752.45|761.48|752.38|4
1655867290000|2022-06-22 03:08:10|761.41|752.31|761.46|752.36|761.5|752.4|761.3|752.2|4
1655867300000|2022-06-22 03:08:20|761.51|752.41|761.4|752.3|761.56|752.46|761.4|752.3|6
1655867310000|2022-06-22 03:08:30|761.45|752.35|761.71|752.61|761.98|752.88|761.45|752.35|7
1655867320000|2022-06-22 03:08:40|761.89|752.79|761.6|752.5|762.05|752.95|761.57|752.47|13
1655867330000|2022-06-22 03:08:50|761.57|752.47|761.62|752.52|761.62|752.52|761.57|752.47|2
1655867340000|2022-06-22 03:09:00|761.57|752.47|761.62|752.52|761.62|752.52|761.57|752.47|6
1655867360000|2022-06-22 03:09:20|761.95|752.85|761.95|752.85|761.95|752.85|761.95|752.85|1
1655867370000|2022-06-22 03:09:30|761.62|752.52|761.62|752.52|761.62|752.52|761.62|752.52|1
1655867380000|2022-06-22 03:09:40|761.95|752.85|761.95|752.85|761.95|752.85|761.95|752.85|1
1655867390000|2022-06-22 03:09:50|761.62|752.52|761.62|752.52|761.95|752.85|761.29|752.19|8
1655867400000|2022-06-22 03:10:00|761.65|752.55|761.55|752.45|761.85|752.75|761.55|752.45|6
1655867410000|2022-06-22 03:10:10|761.58|752.48|762.56|753.46|762.88|753.78|761.55|752.45|25
1655867420000|2022-06-22 03:10:20|762.67|753.57|762|752.9|762.95|753.85|761.96|752.86|18
1655867430000|2022-06-22 03:10:30|761.99|752.89|760.51|751.41|761.99|752.89|760.16|751.06|18
1655867440000|2022-06-22 03:10:40|760.38|751.28|760.94|751.84|761.24|752.14|760.38|751.28|12
1655867450000|2022-06-22 03:10:50|760.89|751.79|760.94|751.84|760.99|751.89|760.89|751.79|8
1655867460000|2022-06-22 03:11:00|761.1|752|761.39|752.29|761.39|752.29|761.1|752|2
1655867470000|2022-06-22 03:11:10|761.52|752.42|761.39|752.29|761.57|752.47|761.39|752.29|4
1655867490000|2022-06-22 03:11:30|761.55|752.45|760.74|751.64|761.55|752.45|760.59|751.49|8
1655867500000|2022-06-22 03:11:40|760.67|751.57|760.57|751.47|760.95|751.85|760.57|751.47|5
1655867510000|2022-06-22 03:11:50|760.71|751.61|760.57|751.47|760.71|751.61|760.57|751.47|2
1655867520000|2022-06-22 03:12:00|760.47|751.37|760.57|751.47|760.57|751.47|760.46|751.36|6
1655867530000|2022-06-22 03:12:10|760.46|751.36|760.73|751.63|760.73|751.63|760.46|751.36|6
1655867540000|2022-06-22 03:12:20|760.81|751.71|760.64|751.54|760.81|751.71|760.61|751.51|13
1655867550000|2022-06-22 03:12:30|760.67|751.57|761.31|752.21|761.31|752.21|760.67|751.57|10
1655867560000|2022-06-22 03:12:40|761.33|752.23|761.5|752.4|761.78|752.68|761.33|752.23|5
1655867580000|2022-06-22 03:13:00|761.55|752.45|761.5|752.4|761.55|752.45|761.33|752.23|4
1655867590000|2022-06-22 03:13:10|761.55|752.45|761.68|752.58|761.77|752.67|761.55|752.45|10
1655867600000|2022-06-22 03:13:20|761.88|752.78|761.97|752.87|762.65|753.55|761.63|752.53|13
1655867610000|2022-06-22 03:13:30|761.64|752.54|761.66|752.56|761.7|752.6|761.64|752.54|3
1655867620000|2022-06-22 03:13:40|761.65|752.55|761.65|752.55|761.65|752.55|761.65|752.55|1
1655867630000|2022-06-22 03:13:50|761.53|752.43|761.53|752.43|761.53|752.43|761.53|752.43|1
1655867650000|2022-06-22 03:14:10|761.42|752.32|760.8|751.7|761.53|752.43|760.8|751.7|15
1655867660000|2022-06-22 03:14:20|761.05|751.95|760.89|751.79|761.05|751.95|760.89|751.79|10
1655867670000|2022-06-22 03:14:30|761.05|751.95|760.4|751.3|761.05|751.95|760.4|751.3|8
1655867680000|2022-06-22 03:14:40|760.39|751.29|761.02|751.92|761.02|751.92|760.26|751.16|15
1655867690000|2022-06-22 03:14:50|761.01|751.91|760.85|751.75|761.01|751.91|760.83|751.73|5
1655867700000|2022-06-22 03:15:00|760.84|751.74|760.65|751.55|761.29|752.19|760.6|751.5|17
1655867710000|2022-06-22 03:15:10|760.7|751.6|760.9|751.8|761.01|751.91|760.7|751.6|10
1655867720000|2022-06-22 03:15:20|760.95|751.85|761.84|752.74|761.99|752.89|760.95|751.85|14
1655867730000|2022-06-22 03:15:30|761.83|752.73|761.76|752.66|762.1|753|761.69|752.59|13
1655867740000|2022-06-22 03:15:40|761.66|752.56|761.59|752.49|761.73|752.63|761.52|752.42|5
1655867750000|2022-06-22 03:15:50|761.65|752.55|761.95|752.85|761.95|752.85|761.58|752.48|10
1655867760000|2022-06-22 03:16:00|762|752.9|761.79|752.69|762.58|753.48|761.67|752.57|19
1655867770000|2022-06-22 03:16:10|761.65|752.55|761.55|752.45|761.72|752.62|761.55|752.45|3
1655867780000|2022-06-22 03:16:20|761.45|752.35|761.42|752.32|761.79|752.69|761.42|752.32|9
1655867790000|2022-06-22 03:16:30|761.44|752.34|761.44|752.34|761.79|752.69|761.44|752.34|11
1655867810000|2022-06-22 03:16:50|761.75|752.65|761.8|752.7|761.82|752.72|761.45|752.35|13
1655867820000|2022-06-22 03:17:00|761.95|752.85|761.66|752.56|762.09|752.99|761.64|752.54|13
1655867830000|2022-06-22 03:17:10|761.72|752.62|761.72|752.62|761.72|752.62|761.72|752.62|1
1655867840000|2022-06-22 03:17:20|761.66|752.56|761.72|752.62|761.72|752.62|761.66|752.56|2
1655867850000|2022-06-22 03:17:30|761.66|752.56|761.66|752.56|761.68|752.58|761.66|752.56|4
1655867860000|2022-06-22 03:17:40|761.68|752.58|761.85|752.75|761.85|752.75|761.53|752.43|13
1655867870000|2022-06-22 03:17:50|761.56|752.46|761.53|752.43|761.6|752.5|761.47|752.37|7
1655867880000|2022-06-22 03:18:00|761.51|752.41|761.79|752.69|761.9|752.8|761.51|752.41|5
1655867890000|2022-06-22 03:18:10|761.56|752.46|761.56|752.46|761.56|752.46|761.56|752.46|1
1655867900000|2022-06-22 03:18:20|761.85|752.75|761.56|752.46|761.85|752.75|761.56|752.46|5
1655867920000|2022-06-22 03:18:40|761.73|752.63|761.56|752.46|761.73|752.63|761.56|752.46|3
1655867940000|2022-06-22 03:19:00|761.73|752.63|761.56|752.46|761.73|752.63|761.56|752.46|2
1655867950000|2022-06-22 03:19:10|761.49|752.39|761.56|752.46|761.66|752.56|761.45|752.35|9
1655867970000|2022-06-22 03:19:30|761.9|752.8|762.41|753.31|762.41|753.31|761.61|752.51|12
1655867980000|2022-06-22 03:19:40|762.07|752.97|761.49|752.39|762.41|753.31|761.14|752.04|13
1655867990000|2022-06-22 03:19:50|761.36|752.26|761.39|752.29|761.5|752.4|761.36|752.26|4
1655868000000|2022-06-22 03:20:00|761.49|752.39|761.49|752.39|761.9|752.8|761.49|752.39|4
1655868010000|2022-06-22 03:20:10|761.67|752.57|761.74|752.64|761.74|752.64|761.49|752.39|4
1655868020000|2022-06-22 03:20:20|761.49|752.39|761.49|752.39|761.66|752.56|761.49|752.39|3
1655868030000|2022-06-22 03:20:30|761.24|752.14|761.49|752.39|761.61|752.51|761.24|752.14|3
1655868040000|2022-06-22 03:20:40|761.58|752.48|761.12|752.02|761.6|752.5|761.11|752.01|6
1655868050000|2022-06-22 03:20:50|761.1|752|761.31|752.21|761.75|752.65|761.1|752|4
1655868060000|2022-06-22 03:21:00|761.09|751.99|761.31|752.21|761.31|752.21|761.09|751.99|2
1655868070000|2022-06-22 03:21:10|761.6|752.5|760.91|751.81|761.6|752.5|760.86|751.76|6
1655868080000|2022-06-22 03:21:20|761.25|752.15|761.7|752.6|761.7|752.6|761.25|752.15|8
1655868090000|2022-06-22 03:21:30|761.31|752.21|760.87|751.77|761.31|752.21|760.82|751.72|7
1655868100000|2022-06-22 03:21:40|760.86|751.76|760.7|751.6|760.86|751.76|760.5|751.4|7
1655868110000|2022-06-22 03:21:50|760.66|751.56|760.7|751.6|760.7|751.6|760.65|751.55|4
1655868120000|2022-06-22 03:22:00|760.85|751.75|761.01|751.91|761.65|752.55|760.85|751.75|21
1655868130000|2022-06-22 03:22:10|760.92|751.82|760.6|751.5|760.92|751.82|760.56|751.46|12
1655868140000|2022-06-22 03:22:20|760.56|751.46|760.6|751.5|760.61|751.51|760.56|751.46|5
1655868150000|2022-06-22 03:22:30|760.5|751.4|760.95|751.85|761.18|752.08|760.5|751.4|11
1655868160000|2022-06-22 03:22:40|761.65|752.55|761.05|751.95|761.7|752.6|761.05|751.95|6
1655868170000|2022-06-22 03:22:50|761.25|752.15|760.89|751.79|761.3|752.2|760.51|751.41|9
1655868190000|2022-06-22 03:23:10|760.99|751.89|761.05|751.95|761.05|751.95|760.89|751.79|4
1655868200000|2022-06-22 03:23:20|760.95|751.85|761.07|751.97|761.22|752.12|760.8|751.7|9
1655868210000|2022-06-22 03:23:30|761.35|752.25|761.3|752.2|761.35|752.25|761|751.9|15
1655868220000|2022-06-22 03:23:40|761|751.9|761.35|752.25|761.35|752.25|761|751.9|3
1655868230000|2022-06-22 03:23:50|761.05|751.95|761.3|752.2|761.66|752.56|761.05|751.95|7
1655868240000|2022-06-22 03:24:00|761.24|752.14|760.8|751.7|761.24|752.14|760.5|751.4|13
1655868250000|2022-06-22 03:24:10|760.75|751.65|760.85|751.75|760.85|751.75|760.7|751.6|6
1655868260000|2022-06-22 03:24:20|761.08|751.98|761.25|752.15|761.3|752.2|761.08|751.98|7
1655868270000|2022-06-22 03:24:30|761.54|752.44|760.45|751.35|761.54|752.44|760.3|751.2|13
1655868280000|2022-06-22 03:24:40|760.85|751.75|760.5|751.4|760.85|751.75|760.3|751.2|7
1655868290000|2022-06-22 03:24:50|760.45|751.35|760.85|751.75|760.85|751.75|760.32|751.22|6
1655868300000|2022-06-22 03:25:00|760.8|751.7|760.5|751.4|760.8|751.7|760.4|751.3|4
1655868310000|2022-06-22 03:25:10|760.8|751.7|760.65|751.55|760.84|751.74|760.35|751.25|13
1655868320000|2022-06-22 03:25:20|760.57|751.47|760.59|751.49|760.59|751.49|760.42|751.32|7
1655868330000|2022-06-22 03:25:30|760.61|751.51|760.55|751.45|760.65|751.55|760.4|751.3|12
1655868340000|2022-06-22 03:25:40|760.54|751.44|760.4|751.3|760.6|751.5|760.32|751.22|7
1655868350000|2022-06-22 03:25:50|760.85|751.75|760.34|751.24|760.85|751.75|760.34|751.24|2
1655868360000|2022-06-22 03:26:00|760.65|751.55|760.35|751.25|760.65|751.55|760.35|751.25|2
1655868370000|2022-06-22 03:26:10|760|750.9|760.65|751.55|760.65|751.55|759.88|750.78|9
1655868380000|2022-06-22 03:26:20|760.28|751.18|760.2|751.1|760.65|751.55|760.2|751.1|3
1655868390000|2022-06-22 03:26:30|760.19|751.09|759.45|750.35|760.19|751.09|759.37|750.27|11
1655868400000|2022-06-22 03:26:40|759.5|750.4|760.6|751.5|760.78|751.68|759.35|750.25|18
1655868410000|2022-06-22 03:26:50|761|751.9|761.7|752.6|761.7|752.6|760.7|751.6|12
1655868420000|2022-06-22 03:27:00|761.25|752.15|761.4|752.3|761.7|752.6|760.91|751.81|11
1655868430000|2022-06-22 03:27:10|761.5|752.4|761.41|752.31|761.5|752.4|761.23|752.13|6
1655868440000|2022-06-22 03:27:20|761.55|752.45|762.07|752.97|762.07|752.97|761.35|752.25|10
1655868450000|2022-06-22 03:27:30|762.4|753.3|761.98|752.88|762.4|753.3|761.57|752.47|11
1655868460000|2022-06-22 03:27:40|762.05|752.95|762|752.9|762.05|752.95|761.85|752.75|6
1655868470000|2022-06-22 03:27:50|762.01|752.91|761.61|752.51|762.01|752.91|761.58|752.48|13
1655868480000|2022-06-22 03:28:00|761.51|752.41|761.95|752.85|761.95|752.85|761.51|752.41|8
1655868490000|2022-06-22 03:28:10|761.8|752.7|761.97|752.87|761.97|752.87|761.55|752.45|8
1655868500000|2022-06-22 03:28:20|761.94|752.84|761.97|752.87|762.35|753.25|761.75|752.65|12
1655868510000|2022-06-22 03:28:30|762.02|752.92|762.2|753.1|762.75|753.65|761.9|752.8|21
1655868520000|2022-06-22 03:28:40|761.62|752.52|761.33|752.23|761.72|752.62|761.21|752.11|11
1655868530000|2022-06-22 03:28:50|761.22|752.12|760.55|751.45|761.22|752.12|760.55|751.45|8
1655868540000|2022-06-22 03:29:00|760.43|751.33|760.43|751.33|760.43|751.33|760.43|751.33|1
1655868550000|2022-06-22 03:29:10|760.28|751.18|760.3|751.2|760.65|751.55|760.28|751.18|6
1655868560000|2022-06-22 03:29:20|760.05|750.95|760.59|751.49|760.7|751.6|760.05|750.95|8
1655868570000|2022-06-22 03:29:30|760.25|751.15|760.63|751.53|760.63|751.53|760.25|751.15|6
1655868580000|2022-06-22 03:29:40|760.57|751.47|759.83|750.73|760.59|751.49|759.61|750.51|19
1655868590000|2022-06-22 03:29:50|759.9|750.8|759.42|750.32|760.05|750.95|759.34|750.24|9
1655868600000|2022-06-22 03:30:00|759.78|750.68|759.83|750.73|759.9|750.8|759.2|750.1|13
1655868610000|2022-06-22 03:30:10|759.69|750.59|760.4|751.3|760.56|751.46|759.69|750.59|16
1655868620000|2022-06-22 03:30:20|760.45|751.35|760.5|751.4|760.67|751.57|760.37|751.27|6
1655868630000|2022-06-22 03:30:30|760.4|751.3|760.65|751.55|760.75|751.65|760.16|751.06|15
1655868640000|2022-06-22 03:30:40|760.75|751.65|761.03|751.93|761.7|752.6|760.75|751.65|11
1655868650000|2022-06-22 03:30:50|760.99|751.89|761.35|752.25|761.45|752.35|760.9|751.8|8
1655868660000|2022-06-22 03:31:00|761.45|752.35|760.89|751.79|761.63|752.53|760.88|751.78|11
1655868670000|2022-06-22 03:31:10|760.93|751.83|760.18|751.08|761.05|751.95|760.18|751.08|9
1655868680000|2022-06-22 03:31:20|760.03|750.93|759.42|750.32|760.05|750.95|759.31|750.21|15
1655868690000|2022-06-22 03:31:30|759.64|750.54|758.45|749.35|759.64|750.54|758.41|749.31|20
1655868700000|2022-06-22 03:31:40|758.41|749.31|758.23|749.13|758.85|749.75|758.2|749.1|15
1655868710000|2022-06-22 03:31:50|758.4|749.3|757.96|748.86|758.7|749.6|757.92|748.82|12
1655868720000|2022-06-22 03:32:00|758.05|748.95|756.94|747.84|758.05|748.95|756.88|747.78|14
1655868730000|2022-06-22 03:32:10|757.05|747.95|756.7|747.6|757.33|748.23|756.45|747.35|25
1655868740000|2022-06-22 03:32:20|756.75|747.65|756.97|747.87|757.15|748.05|756.55|747.45|17
1655868750000|2022-06-22 03:32:30|756.91|747.81|756.48|747.38|757.05|747.95|756.35|747.25|18
1655868760000|2022-06-22 03:32:40|756.46|747.36|756.66|747.56|756.66|747.56|756.46|747.36|10
1655868770000|2022-06-22 03:32:50|756.7|747.6|758.07|748.97|758.07|748.97|756.68|747.58|15
1655868780000|2022-06-22 03:33:00|758|748.9|759.15|750.05|759.15|750.05|758|748.9|13
1655868790000|2022-06-22 03:33:10|759.45|750.35|759.05|749.95|759.45|750.35|759.05|749.95|3
1655868800000|2022-06-22 03:33:20|758.75|749.65|758.73|749.63|758.75|749.65|758.73|749.63|2
1655868810000|2022-06-22 03:33:30|758.71|749.61|759.35|750.25|759.85|750.75|758.71|749.61|16
1655868820000|2022-06-22 03:33:40|759.15|750.05|759.35|750.25|759.45|750.35|759.05|749.95|13
1655868830000|2022-06-22 03:33:50|759.45|750.35|759.58|750.48|759.7|750.6|759.3|750.2|18
1655868840000|2022-06-22 03:34:00|759.55|750.45|759.9|750.8|760.13|751.03|759.4|750.3|14
1655868850000|2022-06-22 03:34:10|759.95|750.85|759.85|750.75|759.95|750.85|759.85|750.75|6
1655868860000|2022-06-22 03:34:20|760.7|751.6|759.41|750.31|760.7|751.6|759.41|750.31|18
1655868870000|2022-06-22 03:34:30|759.4|750.3|759.8|750.7|759.8|750.7|759.4|750.3|3
1655868880000|2022-06-22 03:34:40|759.4|750.3|759.62|750.52|759.65|750.55|759.2|750.1|18
1655868890000|2022-06-22 03:34:50|759.65|750.55|759.73|750.63|759.85|750.75|759.35|750.25|12
1655868900000|2022-06-22 03:35:00|759.83|750.73|759.5|750.4|759.85|750.75|759.38|750.28|25
1655868910000|2022-06-22 03:35:10|759.39|750.29|759.42|750.32|759.51|750.41|759.13|750.03|21
1655868920000|2022-06-22 03:35:20|759.4|750.3|759.21|750.11|759.78|750.68|759.06|749.96|13
1655868930000|2022-06-22 03:35:30|759.41|750.31|759.69|750.59|759.9|750.8|759.24|750.14|8
1655868950000|2022-06-22 03:35:50|759.71|750.61|758.85|749.75|759.9|750.8|758.85|749.75|11
1655868960000|2022-06-22 03:36:00|758.94|749.84|758.35|749.25|759.05|749.95|758.35|749.25|12
1655868970000|2022-06-22 03:36:10|758.55|749.45|758.51|749.41|758.55|749.45|758.35|749.25|6
1655868980000|2022-06-22 03:36:20|758.55|749.45|758.66|749.56|758.66|749.56|758.48|749.38|4
1655868990000|2022-06-22 03:36:30|758.6|749.5|759.35|750.25|759.75|750.65|758.6|749.5|13
1655869000000|2022-06-22 03:36:40|759.15|750.05|758.8|749.7|759.75|750.65|758.8|749.7|7
1655869010000|2022-06-22 03:36:50|758.84|749.74|759.25|750.15|759.25|750.15|758.8|749.7|8
1655869020000|2022-06-22 03:37:00|759.63|750.53|758.85|749.75|759.63|750.53|758.75|749.65|11
1655869030000|2022-06-22 03:37:10|758.83|749.73|759.2|750.1|759.26|750.16|758.4|749.3|17
1655869040000|2022-06-22 03:37:20|759.23|750.13|759.25|750.15|759.4|750.3|759.15|750.05|10
1655869050000|2022-06-22 03:37:30|759.35|750.25|759.35|750.25|759.35|750.25|759.15|750.05|6
1655869060000|2022-06-22 03:37:40|759.3|750.2|759.3|750.2|759.8|750.7|758.92|749.82|8
1655869070000|2022-06-22 03:37:50|759.35|750.25|759.05|749.95|759.75|750.65|758.79|749.69|11
1655869080000|2022-06-22 03:38:00|759.55|750.45|758.95|749.85|759.7|750.6|758.8|749.7|18
1655869090000|2022-06-22 03:38:10|758.91|749.81|758.95|749.85|759.05|749.95|758.91|749.81|7
1655869100000|2022-06-22 03:38:20|758.93|749.83|758.63|749.53|759.05|749.95|758.45|749.35|20
1655869110000|2022-06-22 03:38:30|758.61|749.51|758.45|749.35|758.61|749.51|758.45|749.35|9
1655869120000|2022-06-22 03:38:40|758.39|749.29|758.39|749.29|758.39|749.29|758.24|749.14|3
1655869130000|2022-06-22 03:38:50|758.26|749.16|758.45|749.35|758.72|749.62|758.24|749.14|14
1655869140000|2022-06-22 03:39:00|758.5|749.4|758.5|749.4|758.6|749.5|758.39|749.29|15
1655869150000|2022-06-22 03:39:10|758.45|749.35|757.97|748.87|758.45|749.35|757.97|748.87|14
1655869160000|2022-06-22 03:39:20|757.92|748.82|757.85|748.75|758.7|749.6|757.85|748.75|15
1655869170000|2022-06-22 03:39:30|757.99|748.89|758.08|748.98|758.2|749.1|757.9|748.8|16
1655869180000|2022-06-22 03:39:40|758.53|749.43|757.46|748.36|758.75|749.65|757.46|748.36|10
1655869190000|2022-06-22 03:39:50|757.51|748.41|757.53|748.43|757.6|748.5|757.51|748.41|12
1655869200000|2022-06-22 03:40:00|757.54|748.44|757.76|748.66|758.26|749.16|757.5|748.4|15
1655869210000|2022-06-22 03:40:10|757.75|748.65|757.66|748.56|758.7|749.6|757.55|748.45|13
1655869220000|2022-06-22 03:40:20|757.7|748.6|757.46|748.36|757.7|748.6|757.46|748.36|7
1655869230000|2022-06-22 03:40:30|757.55|748.45|756.79|747.69|757.8|748.7|756.55|747.45|22
1655869240000|2022-06-22 03:40:40|756.81|747.71|756.25|747.15|757.05|747.95|756.25|747.15|15
1655869250000|2022-06-22 03:40:50|756.3|747.2|756.4|747.3|756.6|747.5|756.3|747.2|18
1655869260000|2022-06-22 03:41:00|756|746.9|756.05|746.95|756.47|747.37|755.7|746.6|19
1655869270000|2022-06-22 03:41:10|755.95|746.85|755.53|746.43|755.95|746.85|754.25|745.15|33
1655869280000|2022-06-22 03:41:20|755.57|746.47|755.25|746.15|755.57|746.47|755.25|746.15|16
1655869290000|2022-06-22 03:41:30|755.43|746.33|755.05|745.95|755.43|746.33|754.5|745.4|15
1655869300000|2022-06-22 03:41:40|754.8|745.7|754.47|745.37|755.05|745.95|754.47|745.37|13
1655869310000|2022-06-22 03:41:50|754.55|745.45|754.9|745.8|754.9|745.8|754.55|745.45|8
1655869320000|2022-06-22 03:42:00|754.8|745.7|754.47|745.37|754.85|745.75|754.47|745.37|10
1655869330000|2022-06-22 03:42:10|754.5|745.4|754.69|745.59|755.05|745.95|754.5|745.4|16
1655869340000|2022-06-22 03:42:20|754.96|745.86|754.96|745.86|754.96|745.86|754.64|745.54|8
1655869350000|2022-06-22 03:42:30|754.69|745.59|754.59|745.49|754.96|745.86|754.59|745.49|4
1655869360000|2022-06-22 03:42:40|754.51|745.41|754.46|745.36|754.95|745.85|754.46|745.36|8
1655869370000|2022-06-22 03:42:50|754.28|745.18|753.49|744.39|754.43|745.33|753.3|744.2|18
1655869380000|2022-06-22 03:43:00|753.54|744.44|753.6|744.5|753.6|744.5|753.4|744.3|10
1655869390000|2022-06-22 03:43:10|753.55|744.45|753.1|744|753.55|744.45|752.05|742.95|29
1655869400000|2022-06-22 03:43:20|753|743.9|754.95|745.85|754.95|745.85|753|743.9|24
1655869410000|2022-06-22 03:43:30|754.9|745.8|754.81|745.71|755.08|745.98|754.7|745.6|14
1655869420000|2022-06-22 03:43:40|754.8|745.7|754.33|745.23|755.2|746.1|754.33|745.23|15
1655869430000|2022-06-22 03:43:50|754.5|745.4|755|745.9|755|745.9|754.15|745.05|22
1655869440000|2022-06-22 03:44:00|754.95|745.85|754.68|745.58|755.25|746.15|754.55|745.45|11
1655869450000|2022-06-22 03:44:10|754.63|745.53|754.89|745.79|755.65|746.55|754.63|745.53|21
1655869460000|2022-06-22 03:44:20|754.94|745.84|754.6|745.5|755.65|746.55|754.49|745.39|16
1655869470000|2022-06-22 03:44:30|754.52|745.42|754.6|745.5|754.6|745.5|754.52|745.42|2
1655869480000|2022-06-22 03:44:40|754.55|745.45|754.5|745.4|754.55|745.45|754.5|745.4|2
1655869490000|2022-06-22 03:44:50|754.45|745.35|754.21|745.11|754.45|745.35|754.21|745.11|4
1655869500000|2022-06-22 03:45:00|754.36|745.26|753|743.9|754.7|745.6|753|743.9|22
1655869510000|2022-06-22 03:45:10|752.99|743.89|753.17|744.07|753.25|744.15|752.6|743.5|11
1655869520000|2022-06-22 03:45:20|753.16|744.06|753.25|744.15|753.8|744.7|752.96|743.86|13
1655869530000|2022-06-22 03:45:30|752.99|743.89|752.89|743.79|752.99|743.89|752.63|743.53|13
1655869540000|2022-06-22 03:45:40|752.72|743.62|752.39|743.29|752.85|743.75|752.39|743.29|3
1655869550000|2022-06-22 03:45:50|752.74|743.64|752.51|743.41|752.74|743.64|752.25|743.15|11
1655869560000|2022-06-22 03:46:00|752.46|743.36|752.35|743.25|752.55|743.45|752.24|743.14|11
1655869570000|2022-06-22 03:46:10|752.24|743.14|751.34|742.24|752.35|743.25|751.15|742.05|16
1655869580000|2022-06-22 03:46:20|751.45|742.35|751.16|742.06|751.56|742.46|750.8|741.7|16
1655869590000|2022-06-22 03:46:30|751.18|742.08|750.87|741.77|751.34|742.24|750.55|741.45|19
1655869600000|2022-06-22 03:46:40|750.83|741.73|751.17|742.07|751.17|742.07|750|740.9|29
1655869610000|2022-06-22 03:46:50|751.16|742.06|750.85|741.75|751.66|742.56|750.77|741.67|29
1655869620000|2022-06-22 03:47:00|750.83|741.73|750.37|741.27|751.05|741.95|750.2|741.1|7
1655869630000|2022-06-22 03:47:10|750.47|741.37|751.05|741.95|751.1|742|750.42|741.32|14
1655869640000|2022-06-22 03:47:20|751.1|742|751.39|742.29|751.5|742.4|751.05|741.95|20
1655869650000|2022-06-22 03:47:30|751.2|742.1|751.12|742.02|751.39|742.29|750.91|741.81|16
1655869660000|2022-06-22 03:47:40|751.14|742.04|752.07|742.97|752.08|742.98|751.14|742.04|15
1655869670000|2022-06-22 03:47:50|752.06|742.96|752.8|743.7|752.8|743.7|752.02|742.92|12
1655869680000|2022-06-22 03:48:00|752.2|743.1|751.94|742.84|752.5|743.4|751.81|742.71|15
1655869690000|2022-06-22 03:48:10|751.15|742.05|752.9|743.8|752.9|743.8|751.15|742.05|17
1655869700000|2022-06-22 03:48:20|752.85|743.75|752.3|743.2|752.85|743.75|752.05|742.95|14
1655869710000|2022-06-22 03:48:30|752.35|743.25|752.29|743.19|752.45|743.35|752.2|743.1|17
1655869720000|2022-06-22 03:48:40|751.95|742.85|752|742.9|752.05|742.95|751.8|742.7|13
1655869730000|2022-06-22 03:48:50|751.92|742.82|751.52|742.42|751.98|742.88|751.36|742.26|19
1655869740000|2022-06-22 03:49:00|751.61|742.51|751.05|741.95|751.61|742.51|750.71|741.61|23
1655869750000|2022-06-22 03:49:10|750.5|741.4|750.12|741.02|750.65|741.55|750.12|741.02|15
1655869760000|2022-06-22 03:49:20|750.38|741.28|749.96|740.86|750.62|741.52|749.45|740.35|23
1655869770000|2022-06-22 03:49:30|749.6|740.5|750.65|741.55|750.96|741.86|749.44|740.34|28
1655869780000|2022-06-22 03:49:40|750.6|741.5|751.2|742.1|751.8|742.7|750.6|741.5|6
1655869790000|2022-06-22 03:49:50|750.9|741.8|750.39|741.29|751.05|741.95|750.39|741.29|7
1655869800000|2022-06-22 03:50:00|750.45|741.35|750.55|741.45|750.95|741.85|750.3|741.2|16
1655869810000|2022-06-22 03:50:10|750.47|741.37|750.95|741.85|750.95|741.85|750.36|741.26|11
1655869820000|2022-06-22 03:50:20|750.47|741.37|750.3|741.2|750.47|741.37|750.27|741.17|4
1655869830000|2022-06-22 03:50:30|750.4|741.3|750.18|741.08|750.4|741.3|750.18|741.08|7
1655869840000|2022-06-22 03:50:40|750.35|741.25|750.3|741.2|750.5|741.4|750.18|741.08|10
1655869850000|2022-06-22 03:50:50|750.45|741.35|750.45|741.35|750.5|741.4|750.3|741.2|10
1655869860000|2022-06-22 03:51:00|750.38|741.28|750.38|741.28|750.7|741.6|750.38|741.28|6
1655869870000|2022-06-22 03:51:10|750.45|741.35|750.47|741.37|750.9|741.8|750.15|741.05|19
1655869880000|2022-06-22 03:51:20|750.35|741.25|751.25|742.15|751.7|742.6|750.35|741.25|13
1655869890000|2022-06-22 03:51:30|751.17|742.07|750.72|741.62|751.17|742.07|750.25|741.15|12
1655869900000|2022-06-22 03:51:40|750.42|741.32|750.55|741.45|750.55|741.45|750.42|741.32|7
1655869910000|2022-06-22 03:51:50|750.65|741.55|750.55|741.45|750.86|741.76|750.44|741.34|13
1655869920000|2022-06-22 03:52:00|750.58|741.48|750.75|741.65|751.04|741.94|750.58|741.48|11
1655869930000|2022-06-22 03:52:10|751.13|742.03|750.75|741.65|751.13|742.03|750.75|741.65|2
1655869940000|2022-06-22 03:52:20|751.13|742.03|750.28|741.18|751.13|742.03|750.28|741.18|11
1655869950000|2022-06-22 03:52:30|750.38|741.28|750.65|741.55|750.95|741.85|750.3|741.2|15
1655869960000|2022-06-22 03:52:40|751.55|742.45|751.84|742.74|752.03|742.93|750.7|741.6|20
1655869970000|2022-06-22 03:52:50|751.45|742.35|751.58|742.48|752|742.9|751.45|742.35|9
1655869980000|2022-06-22 03:53:00|751.72|742.62|751.58|742.48|751.8|742.7|751.48|742.38|8
1655869990000|2022-06-22 03:53:10|751.65|742.55|751.58|742.48|751.65|742.55|751.58|742.48|2
1655870000000|2022-06-22 03:53:20|751.48|742.38|751.58|742.48|751.95|742.85|751.48|742.38|8
1655870010000|2022-06-22 03:53:30|751.49|742.39|751.51|742.41|751.58|742.48|751.49|742.39|5
1655870020000|2022-06-22 03:53:40|751.52|742.42|751.47|742.37|751.58|742.48|751.38|742.28|9
1655870030000|2022-06-22 03:53:50|751.5|742.4|751.5|742.4|751.5|742.4|751.47|742.37|3
1655870040000|2022-06-22 03:54:00|751.47|742.37|751.53|742.43|751.85|742.75|751.47|742.37|10
1655870050000|2022-06-22 03:54:10|751.48|742.38|751.65|742.55|751.65|742.55|751.48|742.38|10
1655870060000|2022-06-22 03:54:20|751.75|742.65|751.47|742.37|751.75|742.65|751.34|742.24|14
1655870070000|2022-06-22 03:54:30|751.34|742.24|751.48|742.38|751.55|742.45|751.34|742.24|10
1655870080000|2022-06-22 03:54:40|751.55|742.45|751.47|742.37|751.55|742.45|751.4|742.3|7
1655870090000|2022-06-22 03:54:50|751.66|742.56|750.9|741.8|751.66|742.56|750.83|741.73|13
1655870100000|2022-06-22 03:55:00|750.99|741.89|750.75|741.65|750.99|741.89|750.46|741.36|10
1655870110000|2022-06-22 03:55:10|750.65|741.55|750.61|741.51|750.7|741.6|750.61|741.51|5
1655870120000|2022-06-22 03:55:20|750.65|741.55|750.49|741.39|750.78|741.68|750.34|741.24|11
1655870130000|2022-06-22 03:55:30|750.29|741.19|750.5|741.4|750.5|741.4|750.26|741.16|12
1655870140000|2022-06-22 03:55:40|750.55|741.45|750.55|741.45|750.84|741.74|750.48|741.38|12
1655870150000|2022-06-22 03:55:50|750.9|741.8|750.9|741.8|750.9|741.8|750.9|741.8|1
1655870160000|2022-06-22 03:56:00|750.55|741.45|751.4|742.3|751.7|742.6|750.55|741.45|10
1655870170000|2022-06-22 03:56:10|751.7|742.6|750.91|741.81|751.7|742.6|750.91|741.81|7
1655870180000|2022-06-22 03:56:20|751.13|742.03|750.44|741.34|751.13|742.03|750.44|741.34|14
1655870190000|2022-06-22 03:56:30|750.46|741.36|750.59|741.49|750.59|741.49|750.45|741.35|11
1655870200000|2022-06-22 03:56:40|750.54|741.44|751.3|742.2|751.75|742.65|750.54|741.44|14
1655870210000|2022-06-22 03:56:50|751.05|741.95|751.07|741.97|751.53|742.43|750.91|741.81|9
1655870220000|2022-06-22 03:57:00|751.08|741.98|751.3|742.2|751.3|742.2|751.02|741.92|7
1655870230000|2022-06-22 03:57:10|751.05|741.95|751.4|742.3|751.64|742.54|751.05|741.95|9
1655870240000|2022-06-22 03:57:20|751.35|742.25|751.35|742.25|751.64|742.54|751.21|742.11|12
1655870250000|2022-06-22 03:57:30|751.42|742.32|751.55|742.45|751.85|742.75|751.25|742.15|11
1655870260000|2022-06-22 03:57:40|751.53|742.43|751.29|742.19|751.6|742.5|751.29|742.19|12
1655870270000|2022-06-22 03:57:50|751.35|742.25|751.44|742.34|751.44|742.34|751.35|742.25|7
1655870280000|2022-06-22 03:58:00|751.5|742.4|751.5|742.4|751.68|742.58|751.2|742.1|9
1655870290000|2022-06-22 03:58:10|751.55|742.45|751.43|742.33|751.6|742.5|751.43|742.33|5
1655870300000|2022-06-22 03:58:20|751.45|742.35|751.44|742.34|751.55|742.45|751.43|742.33|8
1655870320000|2022-06-22 03:58:40|751.79|742.69|751.32|742.22|751.79|742.69|751.29|742.19|10
1655870330000|2022-06-22 03:58:50|751.12|742.02|751.15|742.05|751.15|742.05|750.85|741.75|22
1655870340000|2022-06-22 03:59:00|750.9|741.8|751.44|742.34|751.9|742.8|750.9|741.8|12
1655870350000|2022-06-22 03:59:10|751.75|742.65|751.16|742.06|751.8|742.7|751.16|742.06|12
1655870360000|2022-06-22 03:59:20|751.33|742.23|751.33|742.23|751.36|742.26|751.13|742.03|7
1655870370000|2022-06-22 03:59:30|751.05|741.95|751.7|742.6|751.7|742.6|750.94|741.84|5
1655870380000|2022-06-22 03:59:40|751.75|742.65|751.25|742.15|751.75|742.65|751.1|742|5
1655870390000|2022-06-22 03:59:50|751.18|742.08|751.33|742.23|751.33|742.23|751.16|742.06|3
1655870400000|2022-06-22 04:00:00|751.1|742|751.33|742.23|751.33|742.23|751.1|742|4
1655870410000|2022-06-22 04:00:10|751.15|742.05|751.2|742.1|751.25|742.15|750.79|741.69|7
1655870420000|2022-06-22 04:00:20|751|741.9|750.89|741.79|751.7|742.6|750.77|741.67|22
1655870430000|2022-06-22 04:00:30|750.84|741.74|750.68|741.58|750.84|741.74|750.19|741.09|11
1655870440000|2022-06-22 04:00:40|750.52|741.42|750.39|741.29|750.61|741.51|750.26|741.16|14
1655870450000|2022-06-22 04:00:50|750.9|741.8|750.39|741.29|750.9|741.8|750.28|741.18|5
1655870460000|2022-06-22 04:01:00|750.21|741.11|750.31|741.21|750.75|741.65|750.19|741.09|10
1655870470000|2022-06-22 04:01:10|750.75|741.65|749.84|740.74|750.75|741.65|749.84|740.74|11
1655870480000|2022-06-22 04:01:20|749.86|740.76|750.22|741.12|750.25|741.15|749.39|740.29|22
1655870490000|2022-06-22 04:01:30|750.13|741.03|750.5|741.4|750.5|741.4|749.52|740.42|6
1655870500000|2022-06-22 04:01:40|750.17|741.07|749.75|740.65|750.17|741.07|749.67|740.57|6
1655870510000|2022-06-22 04:01:50|749.67|740.57|749.71|740.61|750.5|741.4|749.64|740.54|9
1655870520000|2022-06-22 04:02:00|749.51|740.41|749.58|740.48|749.64|740.54|749.49|740.39|15
1655870530000|2022-06-22 04:02:10|749.55|740.45|749.58|740.48|749.58|740.48|749.55|740.45|2
1655870540000|2022-06-22 04:02:20|749.6|740.5|750.11|741.01|750.12|741.02|749.58|740.48|13
1655870550000|2022-06-22 04:02:30|750.16|741.06|749.59|740.49|750.45|741.35|749.59|740.49|11
1655870560000|2022-06-22 04:02:40|749.5|740.4|749.59|740.49|749.63|740.53|749.39|740.29|9
1655870570000|2022-06-22 04:02:50|749.55|740.45|750.1|741|750.1|741|749.48|740.38|12
1655870580000|2022-06-22 04:03:00|750.05|740.95|751.17|742.07|751.17|742.07|750|740.9|19
1655870590000|2022-06-22 04:03:10|750.98|741.88|751.64|742.54|751.64|742.54|750.98|741.88|14
1655870600000|2022-06-22 04:03:20|751.62|742.52|751.64|742.54|751.95|742.85|751.55|742.45|22
1655870610000|2022-06-22 04:03:30|751.63|742.53|751.67|742.57|751.67|742.57|751.44|742.34|17
1655870620000|2022-06-22 04:03:40|751.64|742.54|751.63|742.53|751.78|742.68|751.6|742.5|13
1655870630000|2022-06-22 04:03:50|751.71|742.61|751.65|742.55|751.82|742.72|751.47|742.37|24
1655870640000|2022-06-22 04:04:00|751.64|742.54|751.64|742.54|751.95|742.85|751.64|742.54|6
1655870650000|2022-06-22 04:04:10|751.65|742.55|751.65|742.55|751.65|742.55|751.57|742.47|7
1655870660000|2022-06-22 04:04:20|751.57|742.47|751.75|742.65|751.75|742.65|751.57|742.47|10
1655870670000|2022-06-22 04:04:30|751.78|742.68|751.67|742.57|751.79|742.69|751.65|742.55|16
1655870680000|2022-06-22 04:04:40|751.66|742.56|751.67|742.57|751.9|742.8|751.66|742.56|6
1655870690000|2022-06-22 04:04:50|751.66|742.56|751.66|742.56|751.67|742.57|751.63|742.53|6
1655870700000|2022-06-22 04:05:00|751.56|742.46|752.19|743.09|752.25|743.15|751.55|742.45|19
1655870710000|2022-06-22 04:05:10|752.2|743.1|752.57|743.47|752.57|743.47|752.18|743.08|8
1655870720000|2022-06-22 04:05:20|752.69|743.59|752.57|743.47|752.69|743.59|752.07|742.97|10
1655870730000|2022-06-22 04:05:30|752.69|743.59|752.74|743.64|752.77|743.67|752.42|743.32|27
1655870740000|2022-06-22 04:05:40|752.73|743.63|753.26|744.16|753.29|744.19|752.7|743.6|19
1655870750000|2022-06-22 04:05:50|753.28|744.18|753.63|744.53|753.71|744.61|753.28|744.18|23
1655870760000|2022-06-22 04:06:00|753.68|744.58|753.63|744.53|753.75|744.65|753.63|744.53|10
1655870770000|2022-06-22 04:06:10|753.65|744.55|754.11|745.01|754.83|745.73|753.65|744.55|28
1655870780000|2022-06-22 04:06:20|754.1|745|753.94|744.84|754.1|745|753.91|744.81|18
1655870790000|2022-06-22 04:06:30|753.93|744.83|753.99|744.89|754|744.9|753.84|744.74|16
1655870800000|2022-06-22 04:06:40|753.89|744.79|753.62|744.52|753.89|744.79|753.52|744.42|5
1655870810000|2022-06-22 04:06:50|753.67|744.57|753.67|744.57|753.67|744.57|753.57|744.47|7
1655870820000|2022-06-22 04:07:00|753.61|744.51|753.68|744.58|753.79|744.69|753.61|744.51|5
1655870830000|2022-06-22 04:07:10|753.6|744.5|753.86|744.76|753.96|744.86|753.47|744.37|15
1655870840000|2022-06-22 04:07:20|753.87|744.77|753.79|744.69|753.87|744.77|753.68|744.58|16
1655870850000|2022-06-22 04:07:30|753.78|744.68|753.67|744.57|753.78|744.68|753.53|744.43|15
1655870860000|2022-06-22 04:07:40|753.68|744.58|753.69|744.59|753.7|744.6|753.67|744.57|18
1655870870000|2022-06-22 04:07:50|753.68|744.58|753.6|744.5|753.68|744.58|753.6|744.5|3
1655870880000|2022-06-22 04:08:00|753.61|744.51|753.59|744.49|753.67|744.57|753.47|744.37|9
1655870890000|2022-06-22 04:08:10|753.6|744.5|753.68|744.58|753.69|744.59|753.6|744.5|17
1655870900000|2022-06-22 04:08:20|753.69|744.59|753.61|744.51|753.69|744.59|753.51|744.41|26
1655870910000|2022-06-22 04:08:30|753.5|744.4|753.59|744.49|753.61|744.51|753.45|744.35|12
1655870920000|2022-06-22 04:08:40|753.16|744.06|752.81|743.71|753.16|744.06|752.81|743.71|22
1655870930000|2022-06-22 04:08:50|752.8|743.7|752.66|743.56|752.8|743.7|752.66|743.56|19
1655870940000|2022-06-22 04:09:00|753.05|743.95|752.92|743.82|753.05|743.95|752.7|743.6|7
1655870950000|2022-06-22 04:09:10|753.01|743.91|753.5|744.4|753.55|744.45|753.01|743.91|5
1655870960000|2022-06-22 04:09:20|753.54|744.44|753.02|743.92|753.61|744.51|753.02|743.92|5
1655870970000|2022-06-22 04:09:30|753.01|743.91|752.91|743.81|753.01|743.91|752.91|743.81|13
1655870980000|2022-06-22 04:09:40|752.9|743.8|752.79|743.69|752.93|743.83|752.76|743.66|8
1655870990000|2022-06-22 04:09:50|753.01|743.91|753.62|744.52|753.66|744.56|752.94|743.84|7
1655871000000|2022-06-22 04:10:00|753.71|744.61|754.1|745|754.12|745.02|753.69|744.59|17
1655871010000|2022-06-22 04:10:10|754.09|744.99|753.99|744.89|754.55|745.45|753.99|744.89|9
1655871020000|2022-06-22 04:10:20|753.9|744.8|753.87|744.77|753.9|744.8|753.86|744.76|12
1655871030000|2022-06-22 04:10:30|753.88|744.78|753.67|744.57|753.9|744.8|753.59|744.49|9
1655871040000|2022-06-22 04:10:40|753.66|744.56|753.68|744.58|753.75|744.65|753.65|744.55|9
1655871050000|2022-06-22 04:10:50|753.73|744.63|753.72|744.62|753.77|744.67|753.72|744.62|4
1655871060000|2022-06-22 04:11:00|753.67|744.57|753.78|744.68|753.78|744.68|753.67|744.57|10
1655871070000|2022-06-22 04:11:10|754.05|744.95|753.84|744.74|754.61|745.51|753.76|744.66|28
1655871080000|2022-06-22 04:11:20|753.83|744.73|753.85|744.75|753.9|744.8|753.8|744.7|15
1655871090000|2022-06-22 04:11:30|753.89|744.79|754.45|745.35|754.48|745.38|753.89|744.79|7
1655871100000|2022-06-22 04:11:40|754.05|744.95|753.57|744.47|754.08|744.98|753.43|744.33|26
1655871110000|2022-06-22 04:11:50|753.55|744.45|753.47|744.37|753.67|744.57|753.35|744.25|19
1655871120000|2022-06-22 04:12:00|753.46|744.36|753.56|744.46|753.73|744.63|753.45|744.35|14
1655871130000|2022-06-22 04:12:10|753.55|744.45|753.47|744.37|753.55|744.45|753.39|744.29|11
1655871140000|2022-06-22 04:12:20|753.46|744.36|753.67|744.57|753.71|744.61|753.36|744.26|19
1655871150000|2022-06-22 04:12:30|753.74|744.64|753.65|744.55|753.9|744.8|753.5|744.4|9
1655871160000|2022-06-22 04:12:40|753.57|744.47|753.65|744.55|753.65|744.55|753.57|744.47|2
1655871170000|2022-06-22 04:12:50|753.73|744.63|753.67|744.57|753.77|744.67|753.6|744.5|9
1655871180000|2022-06-22 04:13:00|753.7|744.6|753.95|744.85|753.96|744.86|753.7|744.6|4
1655871190000|2022-06-22 04:13:10|753.96|744.86|753.92|744.82|753.96|744.86|753.92|744.82|5
1655871200000|2022-06-22 04:13:20|754.65|745.55|754.42|745.32|754.65|745.55|754.12|745.02|4
1655871210000|2022-06-22 04:13:30|754.16|745.06|754.42|745.32|754.7|745.6|754.16|745.06|5
1655871220000|2022-06-22 04:13:40|754.3|745.2|754.49|745.39|754.5|745.4|754.3|745.2|6
1655871230000|2022-06-22 04:13:50|754.48|745.38|755.31|746.21|755.31|746.21|754.48|745.38|23
1655871240000|2022-06-22 04:14:00|755.3|746.2|755.58|746.48|755.61|746.51|755.07|745.97|22
1655871250000|2022-06-22 04:14:10|755.57|746.47|755.56|746.46|755.72|746.62|755.42|746.32|8
1655871260000|2022-06-22 04:14:20|755.73|746.63|755.56|746.46|755.73|746.63|755.43|746.33|5
1655871270000|2022-06-22 04:14:30|755.73|746.63|755.45|746.35|755.73|746.63|755.45|746.35|5
1655871280000|2022-06-22 04:14:40|755.56|746.46|755.56|746.46|755.76|746.66|755.45|746.35|7
1655871290000|2022-06-22 04:14:50|755.55|746.45|755.52|746.42|755.63|746.53|755.47|746.37|17
1655871300000|2022-06-22 04:15:00|755.51|746.41|755.8|746.7|755.84|746.74|755.51|746.41|20
1655871310000|2022-06-22 04:15:10|755.85|746.75|754.06|744.96|755.85|746.75|753.83|744.73|22
1655871320000|2022-06-22 04:15:20|753.91|744.81|754.6|745.5|754.67|745.57|753.91|744.81|17
1655871330000|2022-06-22 04:15:30|754.88|745.78|754.05|744.95|754.98|745.88|754.05|744.95|21
1655871340000|2022-06-22 04:15:40|754.03|744.93|753.83|744.73|754.03|744.93|753.6|744.5|24
1655871350000|2022-06-22 04:15:50|753.82|744.72|753.66|744.56|753.85|744.75|753.32|744.22|20
1655871360000|2022-06-22 04:16:00|753.67|744.57|753.64|744.54|753.76|744.66|753.46|744.36|10
1655871370000|2022-06-22 04:16:10|753.71|744.61|753.1|744|753.71|744.61|752.95|743.85|17
1655871380000|2022-06-22 04:16:20|753.06|743.96|753.51|744.41|753.68|744.58|753.06|743.96|14
1655871390000|2022-06-22 04:16:30|753.66|744.56|753.36|744.26|753.68|744.58|753.21|744.11|11
1655871400000|2022-06-22 04:16:40|753.38|744.28|753.64|744.54|753.66|744.56|753.38|744.28|4
1655871410000|2022-06-22 04:16:50|753.63|744.53|753.55|744.45|753.71|744.61|753.55|744.45|10
1655871420000|2022-06-22 04:17:00|753.54|744.44|753.54|744.44|753.8|744.7|753.54|744.44|4
1655871430000|2022-06-22 04:17:10|753.63|744.53|753.39|744.29|753.7|744.6|753.14|744.04|13
1655871440000|2022-06-22 04:17:20|753.41|744.31|753.6|744.5|753.8|744.7|753.39|744.29|6
1655871450000|2022-06-22 04:17:30|753.47|744.37|754.09|744.99|754.18|745.08|753.47|744.37|12
1655871460000|2022-06-22 04:17:40|754.04|744.94|753.98|744.88|754.59|745.49|753.93|744.83|11
1655871470000|2022-06-22 04:17:50|753.97|744.87|753.78|744.68|754|744.9|753.78|744.68|15
1655871480000|2022-06-22 04:18:00|753.87|744.77|753.98|744.88|753.98|744.88|753.43|744.33|28
1655871490000|2022-06-22 04:18:10|753.97|744.87|754.85|745.75|754.85|745.75|753.97|744.87|19
1655871500000|2022-06-22 04:18:20|754.9|745.8|755.84|746.74|755.84|746.74|754.85|745.75|24
1655871510000|2022-06-22 04:18:30|755.69|746.59|756.25|747.15|756.25|747.15|755.69|746.59|14
1655871520000|2022-06-22 04:18:40|756.29|747.19|756.56|747.46|756.85|747.75|756.29|747.19|17
1655871530000|2022-06-22 04:18:50|756.81|747.71|756.62|747.52|756.81|747.71|756.57|747.47|11
1655871540000|2022-06-22 04:19:00|756.61|747.51|756.59|747.49|756.81|747.71|756.59|747.49|8
1655871560000|2022-06-22 04:19:20|756.46|747.36|755.91|746.81|756.57|747.47|755.91|746.81|18
1655871570000|2022-06-22 04:19:30|755.9|746.8|756.47|747.37|756.75|747.65|755.88|746.78|9
1655871600000|2022-06-22 04:20:00|756.06|746.96|756.02|746.92|756.12|747.02|755.92|746.82|4
1655871610000|2022-06-22 04:20:10|755.87|746.77|755.79|746.69|755.98|746.88|755.79|746.69|14
1655871620000|2022-06-22 04:20:20|755.91|746.81|755.79|746.69|755.98|746.88|755.72|746.62|22
1655871630000|2022-06-22 04:20:30|755.78|746.68|755.68|746.58|755.81|746.71|755.68|746.58|17
1655871640000|2022-06-22 04:20:40|755.67|746.57|755.55|746.45|755.67|746.57|755.36|746.26|12
1655871650000|2022-06-22 04:20:50|755.66|746.56|755.54|746.44|755.66|746.56|755.54|746.44|2
1655871660000|2022-06-22 04:21:00|755.75|746.65|755.41|746.31|755.75|746.65|755.21|746.11|12
1655871670000|2022-06-22 04:21:10|755.58|746.48|755.56|746.46|755.58|746.48|755.56|746.46|2
1655871680000|2022-06-22 04:21:20|755.85|746.75|755.04|745.94|755.85|746.75|755.04|745.94|11
1655871690000|2022-06-22 04:21:30|755.03|745.93|755.11|746.01|755.11|746.01|754.75|745.65|22
1655871700000|2022-06-22 04:21:40|755.16|746.06|755.67|746.57|755.68|746.58|755.11|746.01|9
1655871710000|2022-06-22 04:21:50|755.73|746.63|755.67|746.57|755.73|746.63|755.46|746.36|8
1655871720000|2022-06-22 04:22:00|755.55|746.45|755.35|746.25|755.55|746.45|755.3|746.2|10
1655871730000|2022-06-22 04:22:10|755.3|746.2|755.25|746.15|755.35|746.25|755.25|746.15|10
1655871740000|2022-06-22 04:22:20|755.54|746.44|755.53|746.43|755.54|746.44|755.53|746.43|2
1655871750000|2022-06-22 04:22:30|755.71|746.61|755.64|746.54|755.85|746.75|755.34|746.24|7
1655871770000|2022-06-22 04:22:50|755.63|746.53|755.63|746.53|755.63|746.53|755.63|746.53|1
1655871780000|2022-06-22 04:23:00|755.56|746.46|755.89|746.79|755.91|746.81|755.56|746.46|18
1655871790000|2022-06-22 04:23:10|755.88|746.78|755.67|746.57|755.9|746.8|755.67|746.57|10
1655871800000|2022-06-22 04:23:20|755.59|746.49|755.66|746.56|755.67|746.57|755.47|746.37|5
1655871820000|2022-06-22 04:23:40|755.85|746.75|754.99|745.89|755.85|746.75|754.89|745.79|23
1655871830000|2022-06-22 04:23:50|754.98|745.88|754.89|745.79|754.98|745.88|754.87|745.77|13
1655871840000|2022-06-22 04:24:00|754.88|745.78|754.9|745.8|755.04|745.94|754.6|745.5|19
1655871850000|2022-06-22 04:24:10|754.89|745.79|754.7|745.6|754.89|745.79|754.61|745.51|17
1655871860000|2022-06-22 04:24:20|754.69|745.59|754.67|745.57|754.8|745.7|754.62|745.52|12
1655871870000|2022-06-22 04:24:30|754.56|745.46|754.04|744.94|754.71|745.61|754.04|744.94|20
1655871880000|2022-06-22 04:24:40|754.03|744.93|753.86|744.76|754.03|744.93|753.86|744.76|14
1655871890000|2022-06-22 04:24:50|753.85|744.75|754.61|745.51|754.71|745.61|753.81|744.71|20
1655871900000|2022-06-22 04:25:00|754.68|745.58|754.86|745.76|754.86|745.76|754.53|745.43|9
1655871910000|2022-06-22 04:25:10|754.8|745.7|755.17|746.07|755.4|746.3|754.67|745.57|15
1655871920000|2022-06-22 04:25:20|755.7|746.6|754.88|745.78|755.7|746.6|754.79|745.69|8
1655871930000|2022-06-22 04:25:30|754.86|745.76|754.86|745.76|754.86|745.76|754.86|745.76|1
1655871940000|2022-06-22 04:25:40|754.73|745.63|754.75|745.65|754.75|745.65|754.7|745.6|4
1655871950000|2022-06-22 04:25:50|754.71|745.61|754.9|745.8|754.9|745.8|754.71|745.61|3
1655871960000|2022-06-22 04:26:00|754.75|745.65|754.75|745.65|754.75|745.65|754.75|745.65|1
1655871970000|2022-06-22 04:26:10|754.71|745.61|754.75|745.65|754.75|745.65|754.71|745.61|4
1655871990000|2022-06-22 04:26:30|755.09|745.99|755.38|746.28|755.38|746.28|755.09|745.99|7
1655872000000|2022-06-22 04:26:40|755.58|746.48|755.03|745.93|755.85|746.75|755.03|745.93|12
1655872010000|2022-06-22 04:26:50|755.07|745.97|754.95|745.85|755.07|745.97|754.84|745.74|11
1655872020000|2022-06-22 04:27:00|754.94|745.84|754.84|745.74|754.94|745.84|754.69|745.59|5
1655872030000|2022-06-22 04:27:10|754.79|745.69|754.75|745.65|754.84|745.74|754.68|745.58|12
1655872040000|2022-06-22 04:27:20|754.74|745.64|753.95|744.85|754.77|745.67|753.95|744.85|21
1655872050000|2022-06-22 04:27:30|753.81|744.71|753.29|744.19|753.81|744.71|753.21|744.11|25
1655872060000|2022-06-22 04:27:40|753.59|744.49|753.58|744.48|753.69|744.59|753.58|744.48|5
1655872070000|2022-06-22 04:27:50|753.57|744.47|753.01|743.91|753.57|744.47|753|743.9|13
1655872080000|2022-06-22 04:28:00|753|743.9|752.93|743.83|753.62|744.52|752.93|743.83|31
1655872090000|2022-06-22 04:28:10|752.92|743.82|752.87|743.77|752.95|743.85|752.74|743.64|23
1655872100000|2022-06-22 04:28:20|752.86|743.76|752.74|743.64|752.9|743.8|752.74|743.64|19
1655872110000|2022-06-22 04:28:30|752.76|743.66|752.76|743.66|752.76|743.66|752.75|743.65|3
1655872120000|2022-06-22 04:28:40|752.75|743.65|752.69|743.59|752.75|743.65|752.6|743.5|14
1655872130000|2022-06-22 04:28:50|752.72|743.62|752.68|743.58|752.72|743.62|752.45|743.35|14
1655872140000|2022-06-22 04:29:00|752.67|743.57|752.8|743.7|752.8|743.7|752.67|743.57|4
1655872150000|2022-06-22 04:29:10|752.74|743.64|752.73|743.63|752.8|743.7|752.65|743.55|4
1655872160000|2022-06-22 04:29:20|752.8|743.7|752.73|743.63|752.8|743.7|752.73|743.63|2
1655872170000|2022-06-22 04:29:30|752.8|743.7|752.79|743.69|752.8|743.7|752.79|743.69|4
1655872180000|2022-06-22 04:29:40|753.5|744.4|753.6|744.5|753.8|744.7|752.94|743.84|20
1655872190000|2022-06-22 04:29:50|753.59|744.49|753.64|744.54|753.78|744.68|753.19|744.09|10
1655872200000|2022-06-22 04:30:00|753.8|744.7|753.5|744.4|753.8|744.7|753.39|744.29|7
1655872210000|2022-06-22 04:30:10|753.25|744.15|753.42|744.32|753.67|744.57|752.88|743.78|11
1655872220000|2022-06-22 04:30:20|753.41|744.31|753.58|744.48|753.66|744.56|753.28|744.18|17
1655872230000|2022-06-22 04:30:30|753.52|744.42|753.51|744.41|753.65|744.55|753.51|744.41|11
1655872240000|2022-06-22 04:30:40|753.5|744.4|753.56|744.46|753.86|744.76|753.4|744.3|15
1655872250000|2022-06-22 04:30:50|753.26|744.16|753.55|744.45|753.55|744.45|753.26|744.16|6
1655872260000|2022-06-22 04:31:00|753.9|744.8|753.56|744.46|753.9|744.8|753.55|744.45|5
1655872270000|2022-06-22 04:31:10|753.73|744.63|753.62|744.52|753.75|744.65|753.56|744.46|9
1655872280000|2022-06-22 04:31:20|753.63|744.53|753.64|744.54|753.7|744.6|753.62|744.52|11
1655872290000|2022-06-22 04:31:30|753.63|744.53|753.39|744.29|753.63|744.53|753.37|744.27|19
1655872300000|2022-06-22 04:31:40|753.56|744.46|753.57|744.47|753.59|744.49|753.39|744.29|10
1655872310000|2022-06-22 04:31:50|753.85|744.75|753.57|744.47|753.85|744.75|753.57|744.47|3
1655872320000|2022-06-22 04:32:00|753.4|744.3|753.25|744.15|753.55|744.45|753.16|744.06|11
1655872330000|2022-06-22 04:32:10|753.23|744.13|753.54|744.44|753.55|744.45|753.14|744.04|11
1655872340000|2022-06-22 04:32:20|753.63|744.53|753.22|744.12|753.7|744.6|753.2|744.1|12
1655872350000|2022-06-22 04:32:30|753.2|744.1|753.34|744.24|753.65|744.55|753.19|744.09|11
1655872360000|2022-06-22 04:32:40|753.51|744.41|753.55|744.45|753.68|744.58|753.51|744.41|13
1655872370000|2022-06-22 04:32:50|753.54|744.44|753.54|744.44|753.8|744.7|753.54|744.44|7
1655872380000|2022-06-22 04:33:00|753.69|744.59|753.56|744.46|753.69|744.59|753.54|744.44|3
1655872390000|2022-06-22 04:33:10|753.65|744.55|753.65|744.55|753.65|744.55|753.65|744.55|1
1655872400000|2022-06-22 04:33:20|753.39|744.29|753.55|744.45|753.58|744.48|753.37|744.27|8
1655872410000|2022-06-22 04:33:30|753.59|744.49|753.57|744.47|753.59|744.49|753.57|744.47|3
1655872420000|2022-06-22 04:33:40|753.44|744.34|752.76|743.66|753.44|744.34|752.76|743.66|26
1655872430000|2022-06-22 04:33:50|752.75|743.65|752.62|743.52|752.75|743.65|752.62|743.52|8
1655872440000|2022-06-22 04:34:00|752.49|743.39|754.12|745.02|754.13|745.03|752.49|743.39|16
1655872450000|2022-06-22 04:34:10|754.17|745.07|754.5|745.4|754.68|745.58|754.17|745.07|10
1655872460000|2022-06-22 04:34:20|754.6|745.5|754.9|745.8|755.69|746.59|754.6|745.5|15
1655872470000|2022-06-22 04:34:30|754.75|745.65|754.54|745.44|754.75|745.65|754.08|744.98|21
1655872480000|2022-06-22 04:34:40|754.5|745.4|753.59|744.49|754.5|745.4|753.4|744.3|24
1655872490000|2022-06-22 04:34:50|753.58|744.48|753.56|744.46|753.7|744.6|753.56|744.46|7
1655872500000|2022-06-22 04:35:00|753.22|744.12|752.95|743.85|753.56|744.46|752.95|743.85|15
1655872510000|2022-06-22 04:35:10|752.94|743.84|752.71|743.61|752.94|743.84|752.71|743.61|16
1655872520000|2022-06-22 04:35:20|752.7|743.6|752.66|743.56|752.7|743.6|752.66|743.56|5
1655872530000|2022-06-22 04:35:30|753|743.9|752.95|743.85|753|743.9|752.9|743.8|4
1655872540000|2022-06-22 04:35:40|753.04|743.94|753.64|744.54|753.65|744.55|753.04|743.94|6
1655872550000|2022-06-22 04:35:50|753.54|744.44|752.89|743.79|753.54|744.44|752.89|743.79|18
1655872560000|2022-06-22 04:36:00|752.88|743.78|752.96|743.86|753.09|743.99|752.62|743.52|16
1655872570000|2022-06-22 04:36:10|752.95|743.85|752.99|743.89|753.08|743.98|752.92|743.82|12
1655872580000|2022-06-22 04:36:20|752.98|743.88|752.82|743.72|753.07|743.97|752.82|743.72|20
1655872590000|2022-06-22 04:36:30|752.81|743.71|753.03|743.93|753.04|743.94|752.61|743.51|7
1655872600000|2022-06-22 04:36:40|752.88|743.78|752.89|743.79|753.01|743.91|752.88|743.78|14
1655872610000|2022-06-22 04:36:50|752.88|743.78|751.85|742.75|752.89|743.79|751.85|742.75|28
1655872620000|2022-06-22 04:37:00|751.75|742.65|751.27|742.17|751.75|742.65|751.27|742.17|12
1655872630000|2022-06-22 04:37:10|751.14|742.04|750.98|741.88|751.14|742.04|750.91|741.81|14
1655872640000|2022-06-22 04:37:20|750.97|741.87|750.67|741.57|750.97|741.87|750.55|741.45|22
1655872650000|2022-06-22 04:37:30|750.66|741.56|750.48|741.38|750.66|741.56|750.27|741.17|9
1655872660000|2022-06-22 04:37:40|750.47|741.37|750.68|741.58|750.85|741.75|750.33|741.23|9
1655872670000|2022-06-22 04:37:50|750.67|741.57|750.45|741.35|750.67|741.57|750.25|741.15|12
1655872680000|2022-06-22 04:38:00|750.4|741.3|750.06|740.96|750.4|741.3|750.05|740.95|13
1655872690000|2022-06-22 04:38:10|750.56|741.46|749.97|740.87|750.56|741.46|749.97|740.87|12
1655872700000|2022-06-22 04:38:20|749.96|740.86|749.97|740.87|750.14|741.04|749.88|740.78|17
1655872710000|2022-06-22 04:38:30|749.96|740.86|749.8|740.7|749.96|740.86|749.8|740.7|17
1655872720000|2022-06-22 04:38:40|749.79|740.69|750.38|741.28|750.43|741.33|749.78|740.68|26
1655872730000|2022-06-22 04:38:50|750.48|741.38|750.69|741.59|750.73|741.63|750.47|741.37|10
1655872740000|2022-06-22 04:39:00|750.56|741.46|750.69|741.59|750.69|741.59|750.56|741.46|4
1655872750000|2022-06-22 04:39:10|750.7|741.6|750.69|741.59|750.7|741.6|750.69|741.59|2
1655872770000|2022-06-22 04:39:30|750.8|741.7|750.82|741.72|750.89|741.79|750.66|741.56|7
1655872780000|2022-06-22 04:39:40|751.58|742.48|750.91|741.81|751.7|742.6|750.91|741.81|8
1655872790000|2022-06-22 04:39:50|750.9|741.8|750.66|741.56|751.05|741.95|750.4|741.3|15
1655872800000|2022-06-22 04:40:00|750.65|741.55|750.15|741.05|750.65|741.55|750.15|741.05|13
1655872810000|2022-06-22 04:40:10|750.16|741.06|750.67|741.57|750.75|741.65|750.16|741.06|14
1655872820000|2022-06-22 04:40:20|750.66|741.56|750.09|740.99|750.66|741.56|750.09|740.99|11
1655872830000|2022-06-22 04:40:30|750.07|740.97|750.9|741.8|750.9|741.8|750.07|740.97|5
1655872840000|2022-06-22 04:40:40|750.54|741.44|750|740.9|750.54|741.44|750|740.9|16
1655872850000|2022-06-22 04:40:50|749.99|740.89|749.8|740.7|749.99|740.89|749.65|740.55|15
1655872860000|2022-06-22 04:41:00|749.75|740.65|749.75|740.65|749.8|740.7|749.65|740.55|5
1655872870000|2022-06-22 04:41:10|749.74|740.64|749.69|740.59|749.74|740.64|749.69|740.59|5
1655872880000|2022-06-22 04:41:20|749.68|740.58|749.7|740.6|749.7|740.6|749.57|740.47|11
1655872890000|2022-06-22 04:41:30|749.69|740.59|749.96|740.86|750.11|741.01|749.69|740.59|9
1655872900000|2022-06-22 04:41:40|749.94|740.84|749.95|740.85|749.95|740.85|749.75|740.65|15
1655872910000|2022-06-22 04:41:50|749.97|740.87|750.22|741.12|750.22|741.12|749.97|740.87|7
1655872920000|2022-06-22 04:42:00|750.34|741.24|751.3|742.2|751.3|742.2|750.34|741.24|16
1655872930000|2022-06-22 04:42:10|751.35|742.25|751.37|742.27|751.85|742.75|750.85|741.75|23
1655872940000|2022-06-22 04:42:20|751.42|742.32|751.7|742.6|751.9|742.8|751.42|742.32|16
1655872950000|2022-06-22 04:42:30|751.69|742.59|751.68|742.58|751.69|742.59|751.68|742.58|2
1655872960000|2022-06-22 04:42:40|751.67|742.57|751.57|742.47|751.67|742.57|751.57|742.47|2
1655872970000|2022-06-22 04:42:50|751.67|742.57|751.64|742.54|751.79|742.69|751.59|742.49|10
1655872980000|2022-06-22 04:43:00|751.68|742.58|752.61|743.51|752.62|743.52|751.68|742.58|13
1655872990000|2022-06-22 04:43:10|752.64|743.54|752.69|743.59|752.74|743.64|752.54|743.44|14
1655873000000|2022-06-22 04:43:20|752.77|743.67|752.72|743.62|752.77|743.67|752.6|743.5|9
1655873010000|2022-06-22 04:43:30|752.71|743.61|752.77|743.67|752.78|743.68|752.61|743.51|7
1655873020000|2022-06-22 04:43:40|752.73|743.63|753.09|743.99|753.1|744|752.73|743.63|16
1655873030000|2022-06-22 04:43:50|753.85|744.75|753.64|744.54|753.85|744.75|753.36|744.26|9
1655873040000|2022-06-22 04:44:00|753.8|744.7|753.8|744.7|753.8|744.7|753.8|744.7|1
1655873050000|2022-06-22 04:44:10|753.64|744.54|753.79|744.69|753.85|744.75|753.62|744.52|14
1655873060000|2022-06-22 04:44:20|753.78|744.68|753.65|744.55|753.78|744.68|753.33|744.23|18
1655873070000|2022-06-22 04:44:30|753.64|744.54|753.91|744.81|754.64|745.54|753.64|744.54|19
1655873080000|2022-06-22 04:44:40|753.9|744.8|753.68|744.58|753.9|744.8|753.57|744.47|17
1655873090000|2022-06-22 04:44:50|753.6|744.5|753.67|744.57|753.89|744.79|753.6|744.5|7
1655873100000|2022-06-22 04:45:00|753.92|744.82|754.05|744.95|754.58|745.48|753.81|744.71|18
1655873110000|2022-06-22 04:45:10|753.55|744.45|753.55|744.45|753.63|744.53|753.03|743.93|6
1655873120000|2022-06-22 04:45:20|753.7|744.6|753.55|744.45|753.7|744.6|753.25|744.15|13
1655873130000|2022-06-22 04:45:30|753.65|744.55|753.61|744.51|753.66|744.56|753.45|744.35|16
1655873140000|2022-06-22 04:45:40|753.63|744.53|754.53|745.43|754.67|745.57|753.63|744.53|15
1655873150000|2022-06-22 04:45:50|754.52|745.42|754.26|745.16|754.64|745.54|754.26|745.16|7
1655873160000|2022-06-22 04:46:00|754.29|745.19|756.17|747.07|756.32|747.22|754.29|745.19|27
1655873170000|2022-06-22 04:46:10|756.12|747.02|756.93|747.83|756.93|747.83|756.12|747.02|23
1655873180000|2022-06-22 04:46:20|756.86|747.76|756.81|747.71|756.92|747.82|756.79|747.69|13
1655873190000|2022-06-22 04:46:30|756.89|747.79|756.68|747.58|756.89|747.79|756.67|747.57|16
1655873200000|2022-06-22 04:46:40|756.69|747.59|756.66|747.56|756.69|747.59|756.66|747.56|12
1655873210000|2022-06-22 04:46:50|756.55|747.45|757.14|748.04|757.14|748.04|756.41|747.31|10
1655873220000|2022-06-22 04:47:00|757.55|748.45|756.97|747.87|757.8|748.7|756.97|747.87|10
1655873230000|2022-06-22 04:47:10|756.89|747.79|756.72|747.62|756.89|747.79|756.72|747.62|12
1655873240000|2022-06-22 04:47:20|756.71|747.61|756.7|747.6|756.81|747.71|756.58|747.48|10
1655873250000|2022-06-22 04:47:30|756.85|747.75|757|747.9|757.09|747.99|756.77|747.67|20
1655873260000|2022-06-22 04:47:40|757.05|747.95|756.91|747.81|757.09|747.99|756.79|747.69|18
1655873270000|2022-06-22 04:47:50|756.92|747.82|757.5|748.4|757.51|748.41|756.86|747.76|9
1655873280000|2022-06-22 04:48:00|757.51|748.41|757.03|747.93|757.65|748.55|757.01|747.91|16
1655873290000|2022-06-22 04:48:10|757.02|747.92|757.24|748.14|757.65|748.55|756.84|747.74|24
1655873300000|2022-06-22 04:48:20|757.5|748.4|758.02|748.92|758.06|748.96|757.5|748.4|21
1655873310000|2022-06-22 04:48:30|758.14|749.04|757.93|748.83|758.85|749.75|757.93|748.83|11
1655873320000|2022-06-22 04:48:40|757.81|748.71|757.64|748.54|757.81|748.71|757.47|748.37|19
1655873330000|2022-06-22 04:48:50|757.22|748.12|757.63|748.53|757.64|748.54|757.22|748.12|11
1655873340000|2022-06-22 04:49:00|757.64|748.54|757.63|748.53|757.69|748.59|757.63|748.53|24
1655873350000|2022-06-22 04:49:10|757.8|748.7|757|747.9|757.8|748.7|757|747.9|17
1655873360000|2022-06-22 04:49:20|756.99|747.89|757.4|748.3|757.4|748.3|756.96|747.86|13
1655873370000|2022-06-22 04:49:30|757.03|747.93|757|747.9|757.03|747.93|756.79|747.69|15
1655873380000|2022-06-22 04:49:40|756.87|747.77|756.84|747.74|756.98|747.88|756.84|747.74|17
1655873390000|2022-06-22 04:49:50|756.83|747.73|756.7|747.6|756.83|747.73|756.7|747.6|14
1655873400000|2022-06-22 04:50:00|756.77|747.67|756.65|747.55|756.77|747.67|756.16|747.06|19
1655873410000|2022-06-22 04:50:10|756.66|747.56|757.45|748.35|757.45|748.35|756.43|747.33|15
1655873420000|2022-06-22 04:50:20|757.62|748.52|758.07|748.97|758.07|748.97|757.61|748.51|12
1655873430000|2022-06-22 04:50:30|758.06|748.96|757.9|748.8|758.06|748.96|757.64|748.54|15
1655873440000|2022-06-22 04:50:40|757.95|748.85|758.5|749.4|758.74|749.64|757.95|748.85|17
1655873450000|2022-06-22 04:50:50|758.51|749.41|758.72|749.62|758.76|749.66|758.51|749.41|6
1655873460000|2022-06-22 04:51:00|758.79|749.69|758.7|749.6|758.9|749.8|758.56|749.46|7
1655873470000|2022-06-22 04:51:10|758.74|749.64|758.77|749.67|758.77|749.67|758.52|749.42|9
1655873480000|2022-06-22 04:51:20|758.7|749.6|758.77|749.67|758.85|749.75|758.53|749.43|14
1655873490000|2022-06-22 04:51:30|758.71|749.61|758.81|749.71|758.81|749.71|758.71|749.61|4
1655873500000|2022-06-22 04:51:40|758.87|749.77|758.87|749.77|758.87|749.77|758.72|749.62|6
1655873530000|2022-06-22 04:52:10|758.91|749.81|758.97|749.87|758.98|749.88|758.91|749.81|3
1655873540000|2022-06-22 04:52:20|759.05|749.95|758.85|749.75|759.05|749.95|758.85|749.75|9
1655873550000|2022-06-22 04:52:30|758.63|749.53|758.63|749.53|758.63|749.53|758.63|749.53|1
1655873560000|2022-06-22 04:52:40|758.55|749.45|758.09|748.99|758.55|749.45|758.09|748.99|5
1655873570000|2022-06-22 04:52:50|758|748.9|757.83|748.73|758|748.9|757.83|748.73|17
1655873580000|2022-06-22 04:53:00|757.82|748.72|757.56|748.46|757.82|748.72|757.56|748.46|18
1655873590000|2022-06-22 04:53:10|757.66|748.56|757.63|748.53|757.68|748.58|757.62|748.52|19
1655873600000|2022-06-22 04:53:20|757.58|748.48|757.69|748.59|757.7|748.6|757.58|748.48|7
1655873610000|2022-06-22 04:53:30|757.63|748.53|758.62|749.52|758.62|749.52|757.61|748.51|17
1655873620000|2022-06-22 04:53:40|758.61|749.51|757.96|748.86|758.61|749.51|757.93|748.83|15
1655873630000|2022-06-22 04:53:50|757.95|748.85|757.92|748.82|757.96|748.86|757.88|748.78|11
1655873640000|2022-06-22 04:54:00|757.9|748.8|757.92|748.82|757.92|748.82|757.9|748.8|2
1655873650000|2022-06-22 04:54:10|757.94|748.84|757.98|748.88|758.11|749.01|757.94|748.84|12
1655873660000|2022-06-22 04:54:20|757.97|748.87|758.62|749.52|758.63|749.53|757.97|748.87|5
1655873670000|2022-06-22 04:54:30|758.61|749.51|758.03|748.93|758.62|749.52|758.03|748.93|8
1655873680000|2022-06-22 04:54:40|758.02|748.92|758.45|749.35|758.63|749.53|757.97|748.87|11
1655873690000|2022-06-22 04:54:50|758.63|749.53|758.63|749.53|758.63|749.53|758.05|748.95|17
1655873700000|2022-06-22 04:55:00|758.43|749.33|758.63|749.53|758.71|749.61|758.36|749.26|14
1655873710000|2022-06-22 04:55:10|758.62|749.52|758.06|748.96|758.62|749.52|758.06|748.96|5
1655873720000|2022-06-22 04:55:20|758.05|748.95|757.95|748.85|758.05|748.95|757.95|748.85|9
1655873730000|2022-06-22 04:55:30|757.94|748.84|758.45|749.35|758.62|749.52|757.93|748.83|12
1655873740000|2022-06-22 04:55:40|758.47|749.37|758.62|749.52|758.75|749.65|758.4|749.3|10
1655873750000|2022-06-22 04:55:50|758.61|749.51|758.61|749.51|758.61|749.51|758.61|749.51|1
1655873760000|2022-06-22 04:56:00|758.43|749.33|758.69|749.59|758.69|749.59|758.43|749.33|5
1655873770000|2022-06-22 04:56:10|758.61|749.51|758.61|749.51|758.68|749.58|758.61|749.51|3
1655873780000|2022-06-22 04:56:20|758.6|749.5|758.59|749.49|758.6|749.5|758.59|749.49|2
1655873790000|2022-06-22 04:56:30|758.85|749.75|758.59|749.49|758.85|749.75|758.59|749.49|3
1655873800000|2022-06-22 04:56:40|758.42|749.32|758.56|749.46|758.75|749.65|758.02|748.92|8
1655873820000|2022-06-22 04:57:00|758.36|749.26|758.56|749.46|758.56|749.46|758.26|749.16|4
1655873830000|2022-06-22 04:57:10|758.36|749.26|758.53|749.43|758.75|749.65|758.36|749.26|8
1655873840000|2022-06-22 04:57:20|758.67|749.57|758.53|749.43|758.67|749.57|758.18|749.08|4
1655873850000|2022-06-22 04:57:30|758.64|749.54|758.27|749.17|758.75|749.65|758.18|749.08|8
1655873860000|2022-06-22 04:57:40|758.53|749.43|758.51|749.41|758.8|749.7|758.51|749.41|6
1655873870000|2022-06-22 04:57:50|758.66|749.56|757.84|748.74|758.66|749.56|757.83|748.73|18
1655873880000|2022-06-22 04:58:00|757.83|748.73|757.71|748.61|757.83|748.73|757.55|748.45|18
1655873890000|2022-06-22 04:58:10|757.7|748.6|758.03|748.93|758.07|748.97|757.7|748.6|9
1655873900000|2022-06-22 04:58:20|758.08|748.98|758.47|749.37|758.51|749.41|758.08|748.98|17
1655873910000|2022-06-22 04:58:30|758.62|749.52|758.6|749.5|758.62|749.52|758.46|749.36|4
1655873920000|2022-06-22 04:58:40|758.9|749.8|758.46|749.36|758.9|749.8|758.46|749.36|3
1655873930000|2022-06-22 04:58:50|758.35|749.25|758.46|749.36|758.9|749.8|758.35|749.25|5
1655873940000|2022-06-22 04:59:00|758.79|749.69|758.46|749.36|758.9|749.8|758.46|749.36|3
1655873950000|2022-06-22 04:59:10|758.85|749.75|758.21|749.11|758.85|749.75|758.21|749.11|2
1655873960000|2022-06-22 04:59:20|757.98|748.88|757.52|748.42|758.05|748.95|757.52|748.42|5
1655873970000|2022-06-22 04:59:30|757.89|748.79|758.02|748.92|758.14|749.04|757.71|748.61|14
1655873980000|2022-06-22 04:59:40|758.03|748.93|758.29|749.19|758.36|749.26|757.97|748.87|6
1655873990000|2022-06-22 04:59:50|758.04|748.94|757.67|748.57|758.29|749.19|757.67|748.57|6
1655874000000|2022-06-22 05:00:00|757.96|748.86|758.09|748.99|758.09|748.99|757.75|748.65|13
1655874010000|2022-06-22 05:00:10|758.04|748.94|758.4|749.3|758.4|749.3|758.02|748.92|10
1655874030000|2022-06-22 05:00:30|758.45|749.35|758.55|749.45|758.85|749.75|758.45|749.35|20
1655874040000|2022-06-22 05:00:40|758.52|749.42|758.52|749.42|758.55|749.45|758.52|749.42|5
1655874050000|2022-06-22 05:00:50|758.55|749.45|759.25|750.15|759.61|750.51|758.55|749.45|11
1655874060000|2022-06-22 05:01:00|758.94|749.84|759.75|750.65|759.75|750.65|758.94|749.84|3
1655874070000|2022-06-22 05:01:10|759.45|750.35|759.2|750.1|759.45|750.35|758.71|749.61|10
1655874080000|2022-06-22 05:01:20|759.58|750.48|759.27|750.17|759.58|750.48|759.2|750.1|9
1655874090000|2022-06-22 05:01:30|759.24|750.14|759.8|750.7|759.83|750.73|759.24|750.14|14
1655874100000|2022-06-22 05:01:40|759.85|750.75|760.23|751.13|760.34|751.24|759.75|750.65|19
1655874110000|2022-06-22 05:01:50|760.4|751.3|759.91|750.81|760.65|751.55|759.81|750.71|15
1655874120000|2022-06-22 05:02:00|759.9|750.8|759.91|750.81|760.85|751.75|759.9|750.8|21
1655874130000|2022-06-22 05:02:10|759.9|750.8|759.92|750.82|759.99|750.89|759.37|750.27|5
1655874140000|2022-06-22 05:02:20|759.79|750.69|759.45|750.35|759.92|750.82|759.4|750.3|5
1655874150000|2022-06-22 05:02:30|759.4|750.3|759.4|750.3|759.4|750.3|759.4|750.3|1
1655874160000|2022-06-22 05:02:40|759.29|750.19|759.4|750.3|759.45|750.35|759.29|750.19|4
1655874170000|2022-06-22 05:02:50|759.45|750.35|759.6|750.5|759.65|750.55|759.4|750.3|7
1655874180000|2022-06-22 05:03:00|759.55|750.45|759.55|750.45|759.55|750.45|759.45|750.35|5
1655874190000|2022-06-22 05:03:10|759.5|750.4|759.47|750.37|759.55|750.45|759.4|750.3|6
1655874210000|2022-06-22 05:03:30|759.05|749.95|759.21|750.11|759.6|750.5|759.03|749.93|16
1655874220000|2022-06-22 05:03:40|758.84|749.74|758.92|749.82|759.45|750.35|758.59|749.49|19
1655874230000|2022-06-22 05:03:50|758.93|749.83|758.93|749.83|758.93|749.83|758.93|749.83|1
1655874240000|2022-06-22 05:04:00|758.59|749.49|758.95|749.85|759|749.9|758.59|749.49|8
1655874250000|2022-06-22 05:04:10|758.9|749.8|759.4|750.3|759.85|750.75|758.9|749.8|10
1655874260000|2022-06-22 05:04:20|759.35|750.25|760.02|750.92|760.07|750.97|759.18|750.08|14
1655874270000|2022-06-22 05:04:30|759.86|750.76|760.8|751.7|760.8|751.7|759.86|750.76|3
1655874280000|2022-06-22 05:04:40|760.65|751.55|760.34|751.24|760.9|751.8|760.34|751.24|7
1655874290000|2022-06-22 05:04:50|760.13|751.03|759.96|750.86|760.13|751.03|759.66|750.56|14
1655874300000|2022-06-22 05:05:00|759.86|750.76|759.9|750.8|759.98|750.88|759.65|750.55|13
1655874310000|2022-06-22 05:05:10|759.8|750.7|760.27|751.17|760.7|751.6|759.8|750.7|8
1655874320000|2022-06-22 05:05:20|760.75|751.65|760.53|751.43|760.85|751.75|760.24|751.14|15
1655874330000|2022-06-22 05:05:30|760.54|751.44|760.65|751.55|760.86|751.76|760.51|751.41|15
1655874340000|2022-06-22 05:05:40|760.58|751.48|760.42|751.32|760.58|751.48|760.42|751.32|3
1655874350000|2022-06-22 05:05:50|760.41|751.31|760.44|751.34|760.44|751.34|760.41|751.31|3
1655874360000|2022-06-22 05:06:00|760.42|751.32|760.65|751.55|760.69|751.59|760.26|751.16|12
1655874370000|2022-06-22 05:06:10|760.6|751.5|760.59|751.49|760.6|751.5|760.55|751.45|3
1655874380000|2022-06-22 05:06:20|760.65|751.55|761.05|751.95|761.1|752|760.65|751.55|9
1655874390000|2022-06-22 05:06:30|761.12|752.02|761.54|752.44|761.79|752.69|761.12|752.02|12
1655874400000|2022-06-22 05:06:40|761.53|752.43|761.7|752.6|761.79|752.69|761.53|752.43|10
1655874410000|2022-06-22 05:06:50|761.89|752.79|763.14|754.04|763.66|754.56|761.89|752.79|25
1655874420000|2022-06-22 05:07:00|763.12|754.02|763.01|753.91|763.12|754.02|762.95|753.85|6
1655874430000|2022-06-22 05:07:10|762.95|753.85|762.6|753.5|763.05|753.95|762.6|753.5|20
1655874440000|2022-06-22 05:07:20|762.59|753.49|762.59|753.49|762.59|753.49|762.59|753.49|1
1655874450000|2022-06-22 05:07:30|762.65|753.55|762.71|753.61|763.08|753.98|762.53|753.43|20
1655874460000|2022-06-22 05:07:40|763.5|754.4|762.44|753.34|763.5|754.4|762.44|753.34|5
1655874480000|2022-06-22 05:08:00|762.85|753.75|762.52|753.42|762.85|753.75|762.52|753.42|9
1655874490000|2022-06-22 05:08:10|762.62|753.52|762.39|753.29|762.62|753.52|762.39|753.29|2
1655874500000|2022-06-22 05:08:20|762.09|752.99|761.49|752.39|762.38|753.28|761.49|752.39|11
1655874510000|2022-06-22 05:08:30|761.7|752.6|761.49|752.39|761.9|752.8|761.49|752.39|3
1655874520000|2022-06-22 05:08:40|761.9|752.8|761.56|752.46|761.9|752.8|761.31|752.21|14
1655874530000|2022-06-22 05:08:50|761.45|752.35|761.45|752.35|761.45|752.35|761.45|752.35|1
1655874540000|2022-06-22 05:09:00|761.34|752.24|761.34|752.24|761.48|752.38|761.15|752.05|5
1655874550000|2022-06-22 05:09:10|761.76|752.66|761.76|752.66|761.76|752.66|761.76|752.66|1
1655874560000|2022-06-22 05:09:20|761.9|752.8|761.39|752.29|761.9|752.8|761.34|752.24|3
1655874570000|2022-06-22 05:09:30|761.85|752.75|761.64|752.54|761.85|752.75|761.27|752.17|6
1655874580000|2022-06-22 05:09:40|761.35|752.25|761.75|752.65|761.75|752.65|761.35|752.25|4
1655874590000|2022-06-22 05:09:50|761.4|752.3|761.34|752.24|761.4|752.3|761.34|752.24|2
1655874600000|2022-06-22 05:10:00|761.75|752.65|761.58|752.48|761.75|752.65|760.94|751.84|13
1655874610000|2022-06-22 05:10:10|761.63|752.53|761.6|752.5|761.68|752.58|761.56|752.46|15
1655874620000|2022-06-22 05:10:20|761.56|752.46|761.56|752.46|761.56|752.46|761.56|752.46|1
1655874630000|2022-06-22 05:10:30|761.6|752.5|761.6|752.5|761.6|752.5|761.6|752.5|1
1655874640000|2022-06-22 05:10:40|761.56|752.46|761.56|752.46|761.56|752.46|761.56|752.46|1
1655874650000|2022-06-22 05:10:50|761.51|752.41|761.41|752.31|761.56|752.46|761.41|752.31|5
1655874660000|2022-06-22 05:11:00|761.5|752.4|761.9|752.8|761.9|752.8|761.45|752.35|6
1655874670000|2022-06-22 05:11:10|761.81|752.71|761.62|752.52|761.9|752.8|761.62|752.52|5
1655874680000|2022-06-22 05:11:20|761.6|752.5|761.95|752.85|761.95|752.85|761.54|752.44|6
1655874690000|2022-06-22 05:11:30|761.9|752.8|761.54|752.44|761.9|752.8|761.54|752.44|2
1655874700000|2022-06-22 05:11:40|761.6|752.5|761.6|752.5|761.6|752.5|761.6|752.5|1
1655874710000|2022-06-22 05:11:50|761.59|752.49|761.59|752.49|761.59|752.49|761.59|752.49|1
1655874720000|2022-06-22 05:12:00|761.47|752.37|761.85|752.75|761.85|752.75|761.47|752.37|2
1655874730000|2022-06-22 05:12:10|761.47|752.37|761.47|752.37|761.47|752.37|761.34|752.24|3
1655874740000|2022-06-22 05:12:20|761.55|752.45|761.54|752.44|761.95|752.85|761.46|752.36|6
1655874760000|2022-06-22 05:12:40|761.85|752.75|761.54|752.44|761.85|752.75|761.43|752.33|6
1655874770000|2022-06-22 05:12:50|761.53|752.43|761.9|752.8|761.9|752.8|761.39|752.29|6
1655874780000|2022-06-22 05:13:00|761.55|752.45|761.5|752.4|761.95|752.85|761.5|752.4|7
1655874790000|2022-06-22 05:13:10|761.41|752.31|761.5|752.4|761.5|752.4|761.25|752.15|3
1655874800000|2022-06-22 05:13:20|761.43|752.33|762.14|753.04|762.14|753.04|761.43|752.33|15
1655874810000|2022-06-22 05:13:30|762.45|753.35|762.34|753.24|762.8|753.7|762.34|753.24|8
1655874820000|2022-06-22 05:13:40|762.12|753.02|761.89|752.79|762.34|753.24|761.89|752.79|9
1655874830000|2022-06-22 05:13:50|761.83|752.73|762.2|753.1|762.2|753.1|761.82|752.72|12
1655874840000|2022-06-22 05:14:00|762.13|753.03|761.64|752.54|762.3|753.2|761.64|752.54|16
1655874850000|2022-06-22 05:14:10|761.89|752.79|761.4|752.3|762.5|753.4|761.4|752.3|10
1655874860000|2022-06-22 05:14:20|761.55|752.45|762.44|753.34|762.44|753.34|761.51|752.41|9
1655874870000|2022-06-22 05:14:30|762.4|753.3|762.29|753.19|762.41|753.31|762.29|753.19|10
1655874880000|2022-06-22 05:14:40|762.51|753.41|762.34|753.24|762.51|753.41|762.34|753.24|2
1655874890000|2022-06-22 05:14:50|762.62|753.52|761.83|752.73|762.62|753.52|761.25|752.15|12
1655874900000|2022-06-22 05:15:00|761.9|752.8|761.45|752.35|761.9|752.8|761.25|752.15|6
1655874910000|2022-06-22 05:15:10|761.35|752.25|761.97|752.87|762.05|752.95|761.35|752.25|9
1655874920000|2022-06-22 05:15:20|761.79|752.69|761.61|752.51|761.84|752.74|761.61|752.51|5
1655874930000|2022-06-22 05:15:30|762.05|752.95|762.05|752.95|762.05|752.95|762.05|752.95|1
1655874940000|2022-06-22 05:15:40|762.01|752.91|762.05|752.95|762.05|752.95|762.01|752.91|4
1655874950000|2022-06-22 05:15:50|762.12|753.02|761.22|752.12|762.12|753.02|761.22|752.12|5
1655874960000|2022-06-22 05:16:00|761.44|752.34|761.4|752.3|761.8|752.7|761.4|752.3|7
1655874980000|2022-06-22 05:16:20|761.8|752.7|761.4|752.3|761.8|752.7|761.4|752.3|2
1655874990000|2022-06-22 05:16:30|761.8|752.7|761.29|752.19|761.8|752.7|761.29|752.19|2
1655875000000|2022-06-22 05:16:40|761.4|752.3|762.28|753.18|762.7|753.6|761.37|752.27|21
1655875010000|2022-06-22 05:16:50|762.45|753.35|762.54|753.44|762.64|753.54|762.28|753.18|10
1655875020000|2022-06-22 05:17:00|762.69|753.59|762.47|753.37|762.69|753.59|762.29|753.19|6
1655875030000|2022-06-22 05:17:10|762.54|753.44|762.54|753.44|762.54|753.44|762.54|753.44|1
1655875040000|2022-06-22 05:17:20|762.73|753.63|762.65|753.55|762.78|753.68|762.48|753.38|7
1655875050000|2022-06-22 05:17:30|762.61|753.51|762.65|753.55|762.65|753.55|762.61|753.51|2
1655875060000|2022-06-22 05:17:40|762.61|753.51|762.91|753.81|763.25|754.15|762.59|753.49|7
1655875070000|2022-06-22 05:17:50|762.9|753.8|762.76|753.66|762.9|753.8|762.76|753.66|2
1655875080000|2022-06-22 05:18:00|763.7|754.6|763.26|754.16|763.7|754.6|763.26|754.16|2
1655875090000|2022-06-22 05:18:10|763.5|754.4|763.05|753.95|763.5|754.4|762.95|753.85|11
1655875100000|2022-06-22 05:18:20|763.07|753.97|763.49|754.39|763.85|754.75|763.07|753.97|8
1655875110000|2022-06-22 05:18:30|763.36|754.26|763.39|754.29|763.39|754.29|763.36|754.26|2
1655875120000|2022-06-22 05:18:40|763.49|754.39|763.36|754.26|763.7|754.6|763.36|754.26|6
1655875140000|2022-06-22 05:19:00|763.4|754.3|763.4|754.3|763.85|754.75|763.4|754.3|14
1655875150000|2022-06-22 05:19:10|763.49|754.39|763.49|754.39|763.8|754.7|763.38|754.28|9
1655875160000|2022-06-22 05:19:20|763.24|754.14|763.56|754.46|763.61|754.51|763.24|754.14|8
1655875170000|2022-06-22 05:19:30|763.48|754.38|763.56|754.46|763.56|754.46|763.48|754.38|7
1655875180000|2022-06-22 05:19:40|763.52|754.42|763.75|754.65|763.89|754.79|763.48|754.38|14
1655875190000|2022-06-22 05:19:50|764.1|755|764.1|755|764.1|755|764.1|755|1
1655875200000|2022-06-22 05:20:00|763.69|754.59|763.45|754.35|763.69|754.59|763.28|754.18|7
1655875210000|2022-06-22 05:20:10|763.53|754.43|763.6|754.5|763.6|754.5|763.53|754.43|2
1655875220000|2022-06-22 05:20:20|763.56|754.46|763.76|754.66|764.06|754.96|763.56|754.46|5
1655875230000|2022-06-22 05:20:30|764.1|755|764.15|755.05|764.15|755.05|764.1|755|2
1655875240000|2022-06-22 05:20:40|763.8|754.7|763.81|754.71|763.87|754.77|763.8|754.7|5
1655875250000|2022-06-22 05:20:50|764.14|755.04|764.32|755.22|764.65|755.55|763.9|754.8|10
1655875260000|2022-06-22 05:21:00|764.75|755.65|764.39|755.29|764.75|755.65|764.32|755.22|6
1655875270000|2022-06-22 05:21:10|764.75|755.65|764.48|755.38|764.75|755.65|764.2|755.1|11
1655875280000|2022-06-22 05:21:20|764.35|755.25|764.4|755.3|764.51|755.41|764.35|755.25|9
1655875290000|2022-06-22 05:21:30|764.55|755.45|764.34|755.24|764.55|755.45|764.34|755.24|6
1655875300000|2022-06-22 05:21:40|764.36|755.26|764.34|755.24|764.46|755.36|764.34|755.24|4
1655875310000|2022-06-22 05:21:50|764.46|755.36|764.84|755.74|764.94|755.84|764.37|755.27|9
1655875320000|2022-06-22 05:22:00|765.7|756.6|764.99|755.89|765.7|756.6|764.81|755.71|5
1655875330000|2022-06-22 05:22:10|765|755.9|764.54|755.44|765|755.9|764.39|755.29|4
1655875340000|2022-06-22 05:22:20|764.49|755.39|764.44|755.34|764.49|755.39|764.35|755.25|6
1655875350000|2022-06-22 05:22:30|764.49|755.39|764.76|755.66|764.82|755.72|764.44|755.34|10
1655875360000|2022-06-22 05:22:40|764.86|755.76|764.49|755.39|765.05|755.95|764.49|755.39|14
1655875370000|2022-06-22 05:22:50|764.54|755.44|765.37|756.27|765.37|756.27|764.54|755.44|8
1655875380000|2022-06-22 05:23:00|765.05|755.95|764.61|755.51|765.05|755.95|764.49|755.39|12
1655875390000|2022-06-22 05:23:10|765.1|756|764.54|755.44|765.1|756|764.54|755.44|10
1655875400000|2022-06-22 05:23:20|764.56|755.46|764.65|755.55|764.65|755.55|764.55|755.45|5
1655875410000|2022-06-22 05:23:30|764.59|755.49|765.3|756.2|765.65|756.55|764.59|755.49|8
1655875420000|2022-06-22 05:23:40|765.2|756.1|765.15|756.05|765.3|756.2|764.7|755.6|12
1655875430000|2022-06-22 05:23:50|764.88|755.78|764.85|755.75|765.32|756.22|764.85|755.75|8
1655875440000|2022-06-22 05:24:00|764.8|755.7|765.3|756.2|765.37|756.27|764.8|755.7|6
1655875450000|2022-06-22 05:24:10|765.35|756.25|765.4|756.3|765.61|756.51|765.12|756.02|14
1655875460000|2022-06-22 05:24:20|765.46|756.36|765.44|756.34|765.55|756.45|765.06|755.96|18
1655875470000|2022-06-22 05:24:30|765.39|756.29|765.41|756.31|765.61|756.51|765.15|756.05|14
1655875480000|2022-06-22 05:24:40|765.1|756|765.52|756.42|765.52|756.42|765.1|756|8
1655875490000|2022-06-22 05:24:50|765.48|756.38|765.35|756.25|765.48|756.38|765.35|756.25|5
1655875500000|2022-06-22 05:25:00|765.4|756.3|765.35|756.25|765.4|756.3|765.35|756.25|2
1655875510000|2022-06-22 05:25:10|765.9|756.8|765.65|756.55|765.9|756.8|765.25|756.15|5
1655875520000|2022-06-22 05:25:20|765.25|756.15|765.23|756.13|765.65|756.55|765.2|756.1|6
1655875530000|2022-06-22 05:25:30|765.39|756.29|765.4|756.3|765.85|756.75|765.27|756.17|7
1655875540000|2022-06-22 05:25:40|765.63|756.53|765.4|756.3|765.63|756.53|765.4|756.3|3
1655875550000|2022-06-22 05:25:50|765.29|756.19|765.29|756.19|765.29|756.19|765.29|756.19|1
1655875560000|2022-06-22 05:26:00|765.71|756.61|765.25|756.15|765.71|756.61|765.2|756.1|8
1655875570000|2022-06-22 05:26:10|765.21|756.11|765.7|756.6|765.7|756.6|765.21|756.11|5
1655875580000|2022-06-22 05:26:20|765.4|756.3|765.3|756.2|765.4|756.3|765.3|756.2|3
1655875590000|2022-06-22 05:26:30|765.75|756.65|765.21|756.11|765.75|756.65|765.21|756.11|2
1655875610000|2022-06-22 05:26:50|765.75|756.65|764.61|755.51|765.75|756.65|764.6|755.5|12
1655875620000|2022-06-22 05:27:00|764.35|755.25|765.13|756.03|765.13|756.03|764.22|755.12|10
1655875630000|2022-06-22 05:27:10|764.95|755.85|765.2|756.1|765.73|756.63|764.95|755.85|8
1655875640000|2022-06-22 05:27:20|765.4|756.3|765.4|756.3|765.85|756.75|765.4|756.3|4
1655875650000|2022-06-22 05:27:30|765.76|756.66|765.45|756.35|765.85|756.75|765.3|756.2|6
1655875660000|2022-06-22 05:27:40|765.73|756.63|765.45|756.35|765.73|756.63|765.45|756.35|2
1655875670000|2022-06-22 05:27:50|765.32|756.22|765.58|756.48|765.58|756.48|765.32|756.22|4
1655875680000|2022-06-22 05:28:00|765.4|756.3|765.4|756.3|765.4|756.3|764.95|755.85|7
1655875690000|2022-06-22 05:28:10|765.3|756.2|765.21|756.11|765.64|756.54|765.21|756.11|3
1655875700000|2022-06-22 05:28:20|765.1|756|765.31|756.21|765.35|756.25|765.05|755.95|6
1655875710000|2022-06-22 05:28:30|765.56|756.46|765.17|756.07|765.7|756.6|765.08|755.98|8
1655875720000|2022-06-22 05:28:40|765.6|756.5|764.9|755.8|765.65|756.55|764.9|755.8|5
1655875740000|2022-06-22 05:29:00|764.85|755.75|764.5|755.4|765.7|756.6|764.34|755.24|12
1655875750000|2022-06-22 05:29:10|764.41|755.31|765.1|756|765.6|756.5|764.41|755.31|10
1655875760000|2022-06-22 05:29:20|765.2|756.1|765.5|756.4|765.5|756.4|764.6|755.5|3
1655875770000|2022-06-22 05:29:30|765.15|756.05|764.85|755.75|765.17|756.07|764.75|755.65|6
1655875780000|2022-06-22 05:29:40|765.3|756.2|765.35|756.25|765.4|756.3|765.3|756.2|4
1655875800000|2022-06-22 05:30:00|765.71|756.61|765.15|756.05|765.8|756.7|765.15|756.05|7
1655875810000|2022-06-22 05:30:10|765.1|756|766.34|757.24|766.34|757.24|765.05|755.95|23
1655875820000|2022-06-22 05:30:20|766.33|757.23|766.07|756.97|766.34|757.24|766.07|756.97|7
1655875830000|2022-06-22 05:30:30|766.27|757.17|765.3|756.2|766.27|757.17|765.07|755.97|12
1655875840000|2022-06-22 05:30:40|765.75|756.65|764.45|755.35|765.75|756.65|764.45|755.35|10
1655875850000|2022-06-22 05:30:50|764.5|755.4|764.5|755.4|764.5|755.4|764.5|755.4|1
1655875860000|2022-06-22 05:31:00|764.65|755.55|764.7|755.6|764.7|755.6|764.6|755.5|3
1655875870000|2022-06-22 05:31:10|764.6|755.5|764.51|755.41|764.6|755.5|764.51|755.41|4
1655875880000|2022-06-22 05:31:20|764.4|755.3|764.4|755.3|764.4|755.3|764.4|755.3|1
1655875890000|2022-06-22 05:31:30|764.51|755.41|764.32|755.22|764.51|755.41|764.21|755.11|6
1655875900000|2022-06-22 05:31:40|764.29|755.19|764.29|755.19|764.29|755.19|764.29|755.19|1
1655875910000|2022-06-22 05:31:50|764.4|755.3|764.57|755.47|764.83|755.73|764.4|755.3|11
1655875920000|2022-06-22 05:32:00|764.56|755.46|764.6|755.5|764.6|755.5|764.4|755.3|7
1655875940000|2022-06-22 05:32:20|764.5|755.4|764.5|755.4|764.5|755.4|764.41|755.31|3
1655875960000|2022-06-22 05:32:40|764.85|755.75|764.85|755.75|765.05|755.95|764.5|755.4|15
1655875970000|2022-06-22 05:32:50|764.8|755.7|764.72|755.62|764.8|755.7|764.72|755.62|2
1655875980000|2022-06-22 05:33:00|765.35|756.25|765|755.9|765.35|756.25|764.95|755.85|9
1655875990000|2022-06-22 05:33:10|764.92|755.82|765.06|755.96|765.06|755.96|764.82|755.72|3
1655876000000|2022-06-22 05:33:20|764.82|755.72|765.35|756.25|765.35|756.25|764.82|755.72|7
1655876010000|2022-06-22 05:33:30|765.65|756.55|766.06|756.96|766.06|756.96|764.98|755.88|17
1655876020000|2022-06-22 05:33:40|766.16|757.06|766.95|757.85|766.95|757.85|766.16|757.06|17
1655876030000|2022-06-22 05:33:50|766.5|757.4|766.36|757.26|766.95|757.85|766.2|757.1|17
1655876040000|2022-06-22 05:34:00|766.85|757.75|766.3|757.2|766.85|757.75|766.23|757.13|13
1655876050000|2022-06-22 05:34:10|766.28|757.18|765.97|756.87|766.85|757.75|765.83|756.73|13
1655876060000|2022-06-22 05:34:20|765.87|756.77|765.54|756.44|766.05|756.95|765.54|756.44|5
1655876070000|2022-06-22 05:34:30|765.43|756.33|765.43|756.33|765.43|756.33|765.43|756.33|1
1655876080000|2022-06-22 05:34:40|765.42|756.32|765.14|756.04|765.74|756.64|764.9|755.8|8
1655876090000|2022-06-22 05:34:50|765.2|756.1|764.75|755.65|765.2|756.1|764.75|755.65|3
1655876100000|2022-06-22 05:35:00|764.67|755.57|764.43|755.33|765.05|755.95|764.43|755.33|7
1655876110000|2022-06-22 05:35:10|764.67|755.57|762.88|753.78|764.67|755.57|762.82|753.72|21
1655876120000|2022-06-22 05:35:20|763.25|754.15|762.45|753.35|763.25|754.15|762.45|753.35|16
1655876130000|2022-06-22 05:35:30|762.55|753.45|762.6|753.5|763.04|753.94|762.45|753.35|8
1655876140000|2022-06-22 05:35:40|762.65|753.55|763.53|754.43|763.65|754.55|762.65|753.55|8
1655876150000|2022-06-22 05:35:50|763.7|754.6|763.35|754.25|763.7|754.6|763.3|754.2|3
1655876160000|2022-06-22 05:36:00|763.67|754.57|763.25|754.15|763.67|754.57|763.15|754.05|11
1655876170000|2022-06-22 05:36:10|763.38|754.28|763.38|754.28|763.55|754.45|763.33|754.23|11
1655876180000|2022-06-22 05:36:20|763.5|754.4|763.33|754.23|763.5|754.4|763.33|754.23|3
1655876190000|2022-06-22 05:36:30|763.2|754.1|763.91|754.81|763.91|754.81|763.2|754.1|14
1655876200000|2022-06-22 05:36:40|763.65|754.55|763.55|754.45|764.5|755.4|763.45|754.35|9
1655876210000|2022-06-22 05:36:50|763.5|754.4|763.6|754.5|763.95|754.85|763.36|754.26|8
1655876220000|2022-06-22 05:37:00|763.65|754.55|764.15|755.05|764.44|755.34|763.65|754.55|3
1655876230000|2022-06-22 05:37:10|764.1|755|764.05|754.95|764.5|755.4|764.05|754.95|3
1655876240000|2022-06-22 05:37:20|763.6|754.5|764.1|755|764.15|755.05|763.6|754.5|3
1655876250000|2022-06-22 05:37:30|763.6|754.5|763.6|754.5|763.6|754.5|763.6|754.5|1
1655876260000|2022-06-22 05:37:40|763.57|754.47|763.6|754.5|763.6|754.5|763.54|754.44|11
1655876270000|2022-06-22 05:37:50|763.57|754.47|763.57|754.47|764.01|754.91|763.57|754.47|5
1655876280000|2022-06-22 05:38:00|763.6|754.5|763.75|754.65|763.75|754.65|763.6|754.5|8
1655876290000|2022-06-22 05:38:10|763.7|754.6|764.05|754.95|764.65|755.55|763.7|754.6|3
1655876300000|2022-06-22 05:38:20|763.97|754.87|763.94|754.84|764.05|754.95|763.94|754.84|7
1655876310000|2022-06-22 05:38:30|764.05|754.95|763.88|754.78|764.05|754.95|763.88|754.78|4
1655876320000|2022-06-22 05:38:40|763.9|754.8|763.62|754.52|763.9|754.8|763.62|754.52|4
1655876330000|2022-06-22 05:38:50|764.1|755|763.55|754.45|764.1|755|763.55|754.45|5
1655876340000|2022-06-22 05:39:00|764.1|755|764.05|754.95|764.1|755|763.33|754.23|13
1655876350000|2022-06-22 05:39:10|763.85|754.75|763.33|754.23|763.85|754.75|763.33|754.23|2
1655876360000|2022-06-22 05:39:20|763.9|754.8|763.33|754.23|763.9|754.8|763.33|754.23|2
1655876370000|2022-06-22 05:39:30|763.28|754.18|763.28|754.18|763.28|754.18|763.28|754.18|1
1655876380000|2022-06-22 05:39:40|763.35|754.25|763.49|754.39|763.63|754.53|763.3|754.2|17
1655876390000|2022-06-22 05:39:50|763.56|754.46|763.47|754.37|763.56|754.46|763.47|754.37|2
1655876400000|2022-06-22 05:40:00|763.45|754.35|763.27|754.17|763.56|754.46|763.27|754.17|7
1655876410000|2022-06-22 05:40:10|763.8|754.7|763.37|754.27|763.8|754.7|763.25|754.15|6
1655876420000|2022-06-22 05:40:20|763.7|754.6|763.13|754.03|763.7|754.6|763.02|753.92|7
1655876430000|2022-06-22 05:40:30|763.35|754.25|763.2|754.1|763.75|754.65|763.15|754.05|13
1655876440000|2022-06-22 05:40:40|763.15|754.05|763.1|754|763.71|754.61|763.1|754|8
1655876450000|2022-06-22 05:40:50|763.35|754.25|763.35|754.25|763.35|754.25|763.1|754|3
1655876460000|2022-06-22 05:41:00|763.1|754|763.1|754|763.58|754.48|763.08|753.98|5
1655876470000|2022-06-22 05:41:10|763.28|754.18|762.59|753.49|763.28|754.18|762.29|753.19|14
1655876480000|2022-06-22 05:41:20|762.43|753.33|762.35|753.25|762.43|753.33|762.02|752.92|6
1655876490000|2022-06-22 05:41:30|762.02|752.92|762.25|753.15|762.75|753.65|762.02|752.92|7
1655876500000|2022-06-22 05:41:40|762.69|753.59|762.25|753.15|762.69|753.59|762.15|753.05|6
1655876510000|2022-06-22 05:41:50|762.35|753.25|762.15|753.05|762.75|753.65|762.15|753.05|5
1655876520000|2022-06-22 05:42:00|762.35|753.25|762.25|753.15|762.7|753.6|762.15|753.05|7
1655876530000|2022-06-22 05:42:10|762.35|753.25|762.4|753.3|762.44|753.34|762.1|753|7
1655876540000|2022-06-22 05:42:20|762.41|753.31|762.45|753.35|762.5|753.4|762.15|753.05|12
1655876550000|2022-06-22 05:42:30|762.61|753.51|762.34|753.24|762.61|753.51|762.34|753.24|5
1655876560000|2022-06-22 05:42:40|762.27|753.17|762.46|753.36|762.8|753.7|762.27|753.17|8
1655876570000|2022-06-22 05:42:50|762.41|753.31|762.5|753.4|762.5|753.4|762.41|753.31|2
1655876580000|2022-06-22 05:43:00|762.9|753.8|762.9|753.8|762.9|753.8|762.9|753.8|1
1655876590000|2022-06-22 05:43:10|762.44|753.34|762.35|753.25|762.44|753.34|762.35|753.25|3
1655876600000|2022-06-22 05:43:20|762.45|753.35|762.4|753.3|762.73|753.63|762.4|753.3|4
1655876610000|2022-06-22 05:43:30|762.35|753.25|762.4|753.3|762.45|753.35|762.35|753.25|6
1655876620000|2022-06-22 05:43:40|762.45|753.35|762.35|753.25|762.45|753.35|762.35|753.25|5
1655876630000|2022-06-22 05:43:50|762.71|753.61|762.2|753.1|762.71|753.61|761.88|752.78|15
1655876640000|2022-06-22 05:44:00|761.75|752.65|761.52|752.42|762.15|753.05|761.52|752.42|9
1655876650000|2022-06-22 05:44:10|761.6|752.5|761.7|752.6|761.7|752.6|761.5|752.4|8
1655876660000|2022-06-22 05:44:20|761.75|752.65|761.75|752.65|762.09|752.99|761.75|752.65|3
1655876670000|2022-06-22 05:44:30|761.85|752.75|761.75|752.65|761.85|752.75|761.75|752.65|2
1655876680000|2022-06-22 05:44:40|761.8|752.7|761.75|752.65|762.11|753.01|761.75|752.65|8
1655876690000|2022-06-22 05:44:50|761.69|752.59|761.6|752.5|762|752.9|761.52|752.42|11
1655876700000|2022-06-22 05:45:00|761.65|752.55|761.5|752.4|762.09|752.99|761.5|752.4|11
1655876710000|2022-06-22 05:45:10|761.56|752.46|761.8|752.7|761.8|752.7|761.45|752.35|15
1655876720000|2022-06-22 05:45:20|761.75|752.65|761.8|752.7|762.12|753.02|761.75|752.65|8
1655876730000|2022-06-22 05:45:30|761.85|752.75|761.95|752.85|762.25|753.15|761.85|752.75|9
1655876740000|2022-06-22 05:45:40|762.01|752.91|762.01|752.91|762.01|752.91|762.01|752.91|1
1655876750000|2022-06-22 05:45:50|762.6|753.5|762.35|753.25|762.6|753.5|762.35|753.25|2
1655876760000|2022-06-22 05:46:00|762.65|753.55|762.5|753.4|762.65|753.55|762.27|753.17|15
1655876770000|2022-06-22 05:46:10|762.6|753.5|762.23|753.13|762.76|753.66|762.21|753.11|10
1655876780000|2022-06-22 05:46:20|762.21|753.11|761.34|752.24|762.69|753.59|761.15|752.05|23
1655876790000|2022-06-22 05:46:30|761.38|752.28|761.3|752.2|761.45|752.35|761.25|752.15|6
1655876800000|2022-06-22 05:46:40|761.25|752.15|761.06|751.96|761.85|752.75|761.06|751.96|10
1655876810000|2022-06-22 05:46:50|761.25|752.15|761.41|752.31|761.45|752.35|761.23|752.13|11
1655876820000|2022-06-22 05:47:00|761.85|752.75|761.82|752.72|761.85|752.75|761.43|752.33|10
1655876830000|2022-06-22 05:47:10|761.88|752.78|761.63|752.53|762.21|753.11|761.63|752.53|11
1655876840000|2022-06-22 05:47:20|761.68|752.58|761.63|752.53|761.8|752.7|761.63|752.53|5
1655876850000|2022-06-22 05:47:30|761.68|752.58|761.68|752.58|761.68|752.58|761.68|752.58|1
1655876860000|2022-06-22 05:47:40|762.05|752.95|761.68|752.58|762.05|752.95|761.68|752.58|2
1655876870000|2022-06-22 05:47:50|762.05|752.95|761.78|752.68|762.18|753.08|761.68|752.58|5
1655876880000|2022-06-22 05:48:00|761.73|752.63|761.95|752.85|762.1|753|761.68|752.58|8
1655876890000|2022-06-22 05:48:10|762|752.9|761.95|752.85|762|752.9|761.95|752.85|2
1655876900000|2022-06-22 05:48:20|761.9|752.8|761.95|752.85|761.95|752.85|761.9|752.8|2
1655876910000|2022-06-22 05:48:30|762.65|753.55|762.18|753.08|762.7|753.6|762.05|752.95|10
1655876920000|2022-06-22 05:48:40|762.09|752.99|762.3|753.2|762.3|753.2|762.02|752.92|4
1655876940000|2022-06-22 05:49:00|762|752.9|762.35|753.25|762.35|753.25|762|752.9|6
1655876950000|2022-06-22 05:49:10|762.05|752.95|762.3|753.2|762.6|753.5|762.05|752.95|6
1655876960000|2022-06-22 05:49:20|762.64|753.54|761.4|752.3|762.64|753.54|761.4|752.3|12
1655876970000|2022-06-22 05:49:30|761.89|752.79|761.28|752.18|761.89|752.79|761.28|752.18|5
1655876980000|2022-06-22 05:49:40|761.4|752.3|761.42|752.32|761.9|752.8|761.29|752.19|12
1655876990000|2022-06-22 05:49:50|761.35|752.25|761.25|752.15|761.35|752.25|761.2|752.1|8
1655877000000|2022-06-22 05:50:00|761.4|752.3|761.3|752.2|761.4|752.3|761.3|752.2|2
1655877010000|2022-06-22 05:50:10|761.35|752.25|761.35|752.25|761.35|752.25|761.35|752.25|1
1655877020000|2022-06-22 05:50:20|761.4|752.3|761.4|752.3|761.52|752.42|761.32|752.22|8
1655877030000|2022-06-22 05:50:30|761.37|752.27|761.45|752.35|761.45|752.35|761.32|752.22|3
1655877040000|2022-06-22 05:50:40|761.77|752.67|761.53|752.43|761.78|752.68|761.43|752.33|8
1655877050000|2022-06-22 05:50:50|761.55|752.45|761.54|752.44|761.55|752.45|761.53|752.43|4
1655877060000|2022-06-22 05:51:00|761.53|752.43|761.6|752.5|761.95|752.85|761.53|752.43|5
1655877070000|2022-06-22 05:51:10|761.55|752.45|761.52|752.42|761.55|752.45|761.37|752.27|4
1655877080000|2022-06-22 05:51:20|761.71|752.61|760.77|751.67|761.78|752.68|760.77|751.67|20
1655877090000|2022-06-22 05:51:30|760.81|751.71|760.05|750.95|760.88|751.78|760.05|750.95|8
1655877100000|2022-06-22 05:51:40|759.97|750.87|759.6|750.5|760.6|751.5|759.52|750.42|13
1655877110000|2022-06-22 05:51:50|759.65|750.55|759.47|750.37|759.7|750.6|759.47|750.37|5
1655877120000|2022-06-22 05:52:00|759.78|750.68|759.69|750.59|759.92|750.82|759.49|750.39|11
1655877130000|2022-06-22 05:52:10|760.15|751.05|759.84|750.74|760.24|751.14|759.79|750.69|10
1655877140000|2022-06-22 05:52:20|760.05|750.95|760.05|750.95|760.05|750.95|759.93|750.83|3
1655877150000|2022-06-22 05:52:30|759.93|750.83|760.24|751.14|760.26|751.16|759.85|750.75|17
1655877160000|2022-06-22 05:52:40|760.26|751.16|760.45|751.35|760.7|751.6|760.19|751.09|10
1655877170000|2022-06-22 05:52:50|760.77|751.67|760.85|751.75|760.85|751.75|760.77|751.67|2
1655877180000|2022-06-22 05:53:00|760.5|751.4|760.6|751.5|761.08|751.98|760.5|751.4|13
1655877190000|2022-06-22 05:53:10|760.49|751.39|760.31|751.21|760.95|751.85|760.14|751.04|10
1655877200000|2022-06-22 05:53:20|760.7|751.6|760.31|751.21|760.7|751.6|759.86|750.76|5
1655877210000|2022-06-22 05:53:30|759.9|750.8|760.1|751|760.12|751.02|759.9|750.8|12
1655877220000|2022-06-22 05:53:40|760.12|751.02|760.2|751.1|760.43|751.33|760.1|751|11
1655877230000|2022-06-22 05:53:50|760.4|751.3|759.52|750.42|760.75|751.65|759.52|750.42|8
1655877240000|2022-06-22 05:54:00|759.39|750.29|759.39|750.29|759.9|750.8|759.35|750.25|9
1655877250000|2022-06-22 05:54:10|759.5|750.4|759.62|750.52|759.7|750.6|759.25|750.15|15
1655877260000|2022-06-22 05:54:20|759.52|750.42|759.55|750.45|759.55|750.45|759.46|750.36|4
1655877270000|2022-06-22 05:54:30|759.48|750.38|759.55|750.45|759.55|750.45|759.35|750.25|6
1655877280000|2022-06-22 05:54:40|759.6|750.5|759.24|750.14|759.65|750.55|759.24|750.14|12
1655877290000|2022-06-22 05:54:50|759.23|750.13|759.3|750.2|759.85|750.75|759.11|750.01|10
1655877300000|2022-06-22 05:55:00|759.13|750.03|759.32|750.22|759.32|750.22|759.13|750.03|2
1655877310000|2022-06-22 05:55:10|759.13|750.03|759.3|750.2|759.3|750.2|759.13|750.03|2
1655877320000|2022-06-22 05:55:20|759.55|750.45|759.31|750.21|759.55|750.45|758.9|749.8|10
1655877330000|2022-06-22 05:55:30|759.28|750.18|759.28|750.18|759.28|750.18|759.27|750.17|3
1655877340000|2022-06-22 05:55:40|759.27|750.17|759.28|750.18|759.28|750.18|759.27|750.17|2
1655877350000|2022-06-22 05:55:50|759.27|750.17|759.28|750.18|759.31|750.21|759.27|750.17|4
1655877360000|2022-06-22 05:56:00|759.31|750.21|759.4|750.3|759.43|750.33|759.31|750.21|3
1655877370000|2022-06-22 05:56:10|759.43|750.33|758.89|749.79|759.58|750.48|758.89|749.79|10
1655877380000|2022-06-22 05:56:20|758.85|749.75|759.1|750|759.1|750|758.82|749.72|8
1655877390000|2022-06-22 05:56:30|759.13|750.03|759.13|750.03|759.13|750.03|759.12|750.02|7
1655877400000|2022-06-22 05:56:40|759.16|750.06|759.34|750.24|759.34|750.24|759.16|750.06|8
1655877410000|2022-06-22 05:56:50|759.39|750.29|759.39|750.29|759.39|750.29|759.39|750.29|1
1655877420000|2022-06-22 05:57:00|759.57|750.47|759.64|750.54|759.65|750.55|759.53|750.43|11
1655877430000|2022-06-22 05:57:10|759.62|750.52|759.48|750.38|759.64|750.54|759.42|750.32|12
1655877440000|2022-06-22 05:57:20|759.43|750.33|759.5|750.4|759.5|750.4|759.34|750.24|9
1655877450000|2022-06-22 05:57:30|759.49|750.39|759.6|750.5|759.6|750.5|759.49|750.39|2
1655877460000|2022-06-22 05:57:40|759.62|750.52|759.62|750.52|759.62|750.52|759.6|750.5|3
1655877470000|2022-06-22 05:57:50|759.61|750.51|759.57|750.47|759.61|750.51|759.55|750.45|6
1655877480000|2022-06-22 05:58:00|759.55|750.45|759.53|750.43|759.59|750.49|759.5|750.4|11
1655877490000|2022-06-22 05:58:10|759.61|750.51|759.75|750.65|759.75|750.65|759.61|750.51|8
1655877500000|2022-06-22 05:58:20|759.78|750.68|759.75|750.65|759.79|750.69|759.71|750.61|7
1655877510000|2022-06-22 05:58:30|759.71|750.61|759.69|750.59|759.75|750.65|759.69|750.59|3
1655877520000|2022-06-22 05:58:40|759.77|750.67|760.16|751.06|760.19|751.09|759.77|750.67|11
1655877530000|2022-06-22 05:58:50|760.23|751.13|759.95|750.85|760.48|751.38|759.95|750.85|14
1655877540000|2022-06-22 05:59:00|759.88|750.78|760.21|751.11|760.21|751.11|759.65|750.55|20
1655877550000|2022-06-22 05:59:10|760.26|751.16|759.69|750.59|760.26|751.16|759.69|750.59|5
1655877560000|2022-06-22 05:59:20|759.74|750.64|760.25|751.15|760.26|751.16|759.74|750.64|8
1655877570000|2022-06-22 05:59:30|760.23|751.13|759.73|750.63|760.39|751.29|759.73|750.63|15
1655877580000|2022-06-22 05:59:40|759.76|750.66|759.01|749.91|759.76|750.66|758.91|749.81|13
1655877590000|2022-06-22 05:59:50|759.02|749.92|758.83|749.73|759.02|749.92|758.74|749.64|8
1655877600000|2022-06-22 06:00:00|758.77|749.67|758.63|749.53|758.81|749.71|758.63|749.53|17
1655877610000|2022-06-22 06:00:10|758.65|749.55|759.24|750.14|759.24|750.14|758.65|749.55|13
1655877620000|2022-06-22 06:00:20|759.25|750.15|759.39|750.29|759.44|750.34|759.23|750.13|5
1655877630000|2022-06-22 06:00:30|759.44|750.34|759.1|750|759.58|750.48|759.1|750|11
1655877640000|2022-06-22 06:00:40|758.98|749.88|759.03|749.93|759.03|749.93|758.97|749.87|9
1655877650000|2022-06-22 06:00:50|758.99|749.89|759.03|749.93|759.03|749.93|758.99|749.89|2
1655877660000|2022-06-22 06:01:00|759|749.9|758.68|749.58|759|749.9|758.55|749.45|23
1655877670000|2022-06-22 06:01:10|758.63|749.53|757.95|748.85|758.68|749.58|757.95|748.85|10
1655877680000|2022-06-22 06:01:20|757.94|748.84|757.24|748.14|757.95|748.85|756.78|747.68|25
1655877690000|2022-06-22 06:01:30|757.17|748.07|756.9|747.8|757.4|748.3|756.9|747.8|13
1655877700000|2022-06-22 06:01:40|756.88|747.78|757.25|748.15|757.25|748.15|756.81|747.71|18
1655877710000|2022-06-22 06:01:50|757.23|748.13|757.59|748.49|757.63|748.53|757.21|748.11|15
1655877720000|2022-06-22 06:02:00|757.6|748.5|757.79|748.69|757.81|748.71|757.6|748.5|13
1655877730000|2022-06-22 06:02:10|757.75|748.65|757.75|748.65|757.95|748.85|757.74|748.64|12
1655877740000|2022-06-22 06:02:20|757.74|748.64|758.31|749.21|758.36|749.26|757.74|748.64|11
1655877750000|2022-06-22 06:02:30|758.5|749.4|759.55|750.45|759.55|750.45|758.5|749.4|26
1655877760000|2022-06-22 06:02:40|759.54|750.44|759.55|750.45|759.67|750.57|759.46|750.36|20
1655877770000|2022-06-22 06:02:50|759.53|750.43|759.56|750.46|759.62|750.52|759.46|750.36|13
1655877780000|2022-06-22 06:03:00|759.58|750.48|760.32|751.22|760.44|751.34|759.58|750.48|22
1655877790000|2022-06-22 06:03:10|760.28|751.18|760.78|751.68|760.78|751.68|760.28|751.18|17
1655877800000|2022-06-22 06:03:20|760.77|751.67|760.7|751.6|760.77|751.67|760.7|751.6|8
1655877810000|2022-06-22 06:03:30|760.71|751.61|760.55|751.45|760.83|751.73|760.55|751.45|14
1655877820000|2022-06-22 06:03:40|760.65|751.55|760.62|751.52|760.79|751.69|760.62|751.52|16
1655877830000|2022-06-22 06:03:50|760.6|751.5|760.84|751.74|760.87|751.77|760.6|751.5|14
1655877840000|2022-06-22 06:04:00|760.85|751.75|760.64|751.54|760.87|751.77|760.6|751.5|16
1655877850000|2022-06-22 06:04:10|760.68|751.58|760.75|751.65|760.75|751.65|760.62|751.52|10
1655877860000|2022-06-22 06:04:20|760.72|751.62|760.67|751.57|760.75|751.65|760.67|751.57|5
1655877870000|2022-06-22 06:04:30|760.39|751.29|760.79|751.69|760.9|751.8|760.39|751.29|20
1655877880000|2022-06-22 06:04:40|760.81|751.71|760.81|751.71|760.96|751.86|760.63|751.53|11
1655877890000|2022-06-22 06:04:50|760.91|751.81|760.91|751.81|761.35|752.25|760.91|751.81|3
1655877900000|2022-06-22 06:05:00|761.22|752.12|761.36|752.26|761.36|752.26|761.22|752.12|2
1655877910000|2022-06-22 06:05:10|761.29|752.19|761.16|752.06|761.55|752.45|761.16|752.06|6
1655877920000|2022-06-22 06:05:20|761.49|752.39|761.61|752.51|761.69|752.59|761.36|752.26|8
1655877930000|2022-06-22 06:05:30|761.66|752.56|761.61|752.51|761.78|752.68|761.61|752.51|6
1655877940000|2022-06-22 06:05:40|761.6|752.5|761.57|752.47|761.89|752.79|761.46|752.36|13
1655877950000|2022-06-22 06:05:50|761.66|752.56|762.05|752.95|762.05|752.95|761.6|752.5|8
1655877960000|2022-06-22 06:06:00|761.95|752.85|761.97|752.87|762.05|752.95|761.64|752.54|9
1655877970000|2022-06-22 06:06:10|762.05|752.95|761.96|752.86|762.12|753.02|761.85|752.75|19
1655877980000|2022-06-22 06:06:20|761.85|752.75|761.49|752.39|762.05|752.95|761.49|752.39|5
1655878000000|2022-06-22 06:06:40|761.65|752.55|761.6|752.5|761.65|752.55|761.51|752.41|4
1655878010000|2022-06-22 06:06:50|761.57|752.47|761.87|752.77|761.95|752.85|761.57|752.47|6
1655878020000|2022-06-22 06:07:00|761.92|752.82|761.91|752.81|761.97|752.87|761.91|752.81|3
1655878030000|2022-06-22 06:07:10|762.12|753.02|762.36|753.26|762.7|753.6|762.12|753.02|3
1655878050000|2022-06-22 06:07:30|762.05|752.95|761.4|752.3|762.05|752.95|761.3|752.2|14
1655878060000|2022-06-22 06:07:40|761.65|752.55|761.8|752.7|761.8|752.7|761.27|752.17|7
1655878070000|2022-06-22 06:07:50|761.27|752.17|760.93|751.83|761.8|752.7|760.69|751.59|15
1655878080000|2022-06-22 06:08:00|760.95|751.85|760.6|751.5|760.95|751.85|760.6|751.5|6
1655878090000|2022-06-22 06:08:10|760.67|751.57|761.3|752.2|761.3|752.2|760.65|751.55|8
1655878100000|2022-06-22 06:08:20|760.93|751.83|761.3|752.2|761.3|752.2|760.93|751.83|4
1655878120000|2022-06-22 06:08:40|761.66|752.56|761.35|752.25|761.69|752.59|761.13|752.03|5
1655878140000|2022-06-22 06:09:00|761.73|752.63|761.3|752.2|761.73|752.63|761.3|752.2|3
1655878160000|2022-06-22 06:09:20|761.75|752.65|761.26|752.16|761.75|752.65|761.07|751.97|6
1655878170000|2022-06-22 06:09:30|761.09|751.99|761.1|752|761.1|752|761.09|751.99|2
1655878180000|2022-06-22 06:09:40|761.35|752.25|760.9|751.8|761.4|752.3|760.9|751.8|5
1655878190000|2022-06-22 06:09:50|761.1|752|761.3|752.2|761.3|752.2|761.1|752|2
1655878200000|2022-06-22 06:10:00|761.66|752.56|761.3|752.2|761.66|752.56|761.19|752.09|11
1655878210000|2022-06-22 06:10:10|761.64|752.54|761.82|752.72|761.95|752.85|761.3|752.2|11
1655878220000|2022-06-22 06:10:20|761.61|752.51|761.53|752.43|761.61|752.51|761.42|752.32|5
1655878230000|2022-06-22 06:10:30|761.81|752.71|761.6|752.5|761.81|752.71|761.51|752.41|4
1655878240000|2022-06-22 06:10:40|761.53|752.43|761.43|752.33|761.53|752.43|761.28|752.18|4
1655878260000|2022-06-22 06:11:00|761.28|752.18|761.5|752.4|761.5|752.4|761.2|752.1|5
1655878270000|2022-06-22 06:11:10|761.43|752.33|761.43|752.33|761.43|752.33|761.43|752.33|1
1655878280000|2022-06-22 06:11:20|761.29|752.19|761.29|752.19|761.29|752.19|761.29|752.19|1
1655878290000|2022-06-22 06:11:30|761.4|752.3|761.75|752.65|761.75|752.65|760.9|751.8|9
1655878310000|2022-06-22 06:11:50|761.55|752.45|761.35|752.25|761.75|752.65|761.35|752.25|4
1655878320000|2022-06-22 06:12:00|761.71|752.61|761.32|752.22|761.8|752.7|761.32|752.22|7
1655878330000|2022-06-22 06:12:10|761.33|752.23|762.07|752.97|762.18|753.08|761.33|752.23|15
1655878340000|2022-06-22 06:12:20|762.12|753.02|762.23|753.13|762.66|753.56|762.12|753.02|13
1655878350000|2022-06-22 06:12:30|762.53|753.43|762.28|753.18|762.62|753.52|762.09|752.99|8
1655878360000|2022-06-22 06:12:40|762.39|753.29|761.85|752.75|762.9|753.8|761.85|752.75|8
1655878370000|2022-06-22 06:12:50|762.05|752.95|761.93|752.83|762.05|752.95|761.79|752.69|6
1655878380000|2022-06-22 06:13:00|761.43|752.33|761.3|752.2|761.72|752.62|761.3|752.2|5
1655878390000|2022-06-22 06:13:10|761.55|752.45|759.97|750.87|761.55|752.45|759.97|750.87|13
1655878400000|2022-06-22 06:13:20|759.54|750.44|758.84|749.74|759.6|750.5|758.57|749.47|10
1655878410000|2022-06-22 06:13:30|758.73|749.63|759|749.9|759.17|750.07|758.43|749.33|16
1655878420000|2022-06-22 06:13:40|758.9|749.8|759.13|750.03|759.35|750.25|758.8|749.7|11
1655878430000|2022-06-22 06:13:50|759.35|750.25|759.28|750.18|759.8|750.7|759.15|750.05|11
1655878440000|2022-06-22 06:14:00|759.56|750.46|759.35|750.25|759.56|750.46|759.05|749.95|10
1655878450000|2022-06-22 06:14:10|759.13|750.03|759.2|750.1|759.35|750.25|759.13|750.03|5
1655878460000|2022-06-22 06:14:20|758.98|749.88|758.83|749.73|759.05|749.95|758.69|749.59|14
1655878470000|2022-06-22 06:14:30|758.96|749.86|758.42|749.32|758.96|749.86|758.4|749.3|21
1655878480000|2022-06-22 06:14:40|758.55|749.45|758.43|749.33|758.6|749.5|758.38|749.28|16
1655878490000|2022-06-22 06:14:50|758.95|749.85|758.86|749.76|758.95|749.85|758.7|749.6|7
1655878500000|2022-06-22 06:15:00|758.89|749.79|759|749.9|759.45|750.35|758.54|749.44|15
1655878510000|2022-06-22 06:15:10|759.05|749.95|758.7|749.6|759.06|749.96|758.45|749.35|9
1655878520000|2022-06-22 06:15:20|758.65|749.55|758.35|749.25|758.9|749.8|758.29|749.19|17
1655878530000|2022-06-22 06:15:30|758.16|749.06|757.99|748.89|758.75|749.65|757.87|748.77|9
1655878540000|2022-06-22 06:15:40|758.01|748.91|756.41|747.31|758.6|749.5|756.41|747.31|24
1655878550000|2022-06-22 06:15:50|756.39|747.29|756.15|747.05|756.55|747.45|756.1|747|18
1655878560000|2022-06-22 06:16:00|756.37|747.27|755.92|746.82|756.55|747.45|755.55|746.45|19
1655878570000|2022-06-22 06:16:10|755.93|746.83|757.25|748.15|757.25|748.15|755.93|746.83|15
1655878580000|2022-06-22 06:16:20|757.15|748.05|757.27|748.17|757.3|748.2|757.06|747.96|13
1655878590000|2022-06-22 06:16:30|757.45|748.35|757.29|748.19|757.55|748.45|757.29|748.19|8
1655878600000|2022-06-22 06:16:40|757.3|748.2|757.75|748.65|757.75|748.65|757.04|747.94|5
1655878610000|2022-06-22 06:16:50|757.32|748.22|757.32|748.22|757.64|748.54|756.91|747.81|5
1655878620000|2022-06-22 06:17:00|756.87|747.77|756.75|747.65|757.32|748.22|756.56|747.46|22
1655878630000|2022-06-22 06:17:10|756.7|747.6|756.6|747.5|756.95|747.85|756.6|747.5|15
1655878640000|2022-06-22 06:17:20|756.69|747.59|756.53|747.43|756.75|747.65|756.53|747.43|15
1655878650000|2022-06-22 06:17:30|756.6|747.5|755.9|746.8|756.85|747.75|755.89|746.79|15
1655878660000|2022-06-22 06:17:40|755.96|746.86|755.41|746.31|755.96|746.86|755.3|746.2|11
1655878670000|2022-06-22 06:17:50|755.25|746.15|755.19|746.09|755.85|746.75|755.19|746.09|12
1655878680000|2022-06-22 06:18:00|755.22|746.12|755.42|746.32|755.63|746.53|755.19|746.09|12
1655878690000|2022-06-22 06:18:10|755.27|746.17|753.7|744.6|755.7|746.6|753.7|744.6|25
1655878700000|2022-06-22 06:18:20|753.65|744.55|753.39|744.29|753.94|744.84|753.39|744.29|12
1655878710000|2022-06-22 06:18:30|752.96|743.86|751.7|742.6|752.96|743.86|751.59|742.49|23
1655878720000|2022-06-22 06:18:40|751.65|742.55|750.26|741.16|751.65|742.55|750.17|741.07|18
1655878730000|2022-06-22 06:18:50|750.33|741.23|751.71|742.61|751.95|742.85|750.33|741.23|29
1655878740000|2022-06-22 06:19:00|752.03|742.93|750.43|741.33|752.03|742.93|750.3|741.2|26
1655878750000|2022-06-22 06:19:10|750.49|741.39|749.99|740.89|750.78|741.68|749.5|740.4|28
1655878760000|2022-06-22 06:19:20|749.89|740.79|748.66|739.56|749.89|740.79|748.46|739.36|29
1655878770000|2022-06-22 06:19:30|748.49|739.39|749.15|740.05|749.15|740.05|747.91|738.81|25
1655878780000|2022-06-22 06:19:40|749.2|740.1|749.2|740.1|750.42|741.32|749.2|740.1|27
1655878790000|2022-06-22 06:19:50|749.55|740.45|749.9|740.8|750.03|740.93|749.55|740.45|28
1655878800000|2022-06-22 06:20:00|749.85|740.75|748.75|739.65|749.98|740.88|748.7|739.6|29
1655878810000|2022-06-22 06:20:10|748.79|739.69|748.61|739.51|749|739.9|748.61|739.51|34
1655878820000|2022-06-22 06:20:20|748.6|739.5|748|738.9|748.76|739.66|747.72|738.62|23
1655878830000|2022-06-22 06:20:30|748.04|738.94|747.63|738.53|748.45|739.35|747.4|738.3|27
1655878840000|2022-06-22 06:20:40|747.5|738.4|747.9|738.8|748.2|739.1|747.4|738.3|18
1655878850000|2022-06-22 06:20:50|747.85|738.75|748.05|738.95|748.29|739.19|747.76|738.66|14
1655878860000|2022-06-22 06:21:00|747.64|738.54|747.87|738.77|747.87|738.77|747.49|738.39|4
1655878870000|2022-06-22 06:21:10|747.9|738.8|748|738.9|748.33|739.23|747.75|738.65|23
1655878880000|2022-06-22 06:21:20|748.05|738.95|748.45|739.35|748.55|739.45|748.05|738.95|25
1655878890000|2022-06-22 06:21:30|748.44|739.34|747.93|738.83|748.45|739.35|747.93|738.83|13
1655878900000|2022-06-22 06:21:40|747.99|738.89|747.55|738.45|748.25|739.15|747.55|738.45|18
1655878910000|2022-06-22 06:21:50|747.79|738.69|746.94|737.84|747.79|738.69|746.55|737.45|15
1655878920000|2022-06-22 06:22:00|746.85|737.75|746.67|737.57|746.85|737.75|746.33|737.23|13
1655878930000|2022-06-22 06:22:10|746.85|737.75|747.05|737.95|747.39|738.29|746.85|737.75|16
1655878940000|2022-06-22 06:22:20|747|737.9|746.91|737.81|747.45|738.35|746.8|737.7|20
1655878950000|2022-06-22 06:22:30|746.96|737.86|746.37|737.27|747|737.9|746.32|737.22|15
1655878960000|2022-06-22 06:22:40|746.5|737.4|745.9|736.8|746.67|737.57|745.81|736.71|19
1655878970000|2022-06-22 06:22:50|745.92|736.82|746.05|736.95|746.19|737.09|745.49|736.39|21
1655878980000|2022-06-22 06:23:00|745.92|736.82|745.95|736.85|746.25|737.15|745.48|736.38|25
1655878990000|2022-06-22 06:23:10|746.22|737.12|745.5|736.4|746.3|737.2|745.25|736.15|15
1655879000000|2022-06-22 06:23:20|745.73|736.63|747.65|738.55|747.7|738.6|745.69|736.59|25
1655879010000|2022-06-22 06:23:30|747.8|738.7|748.25|739.15|748.61|739.51|747.75|738.65|17
1655879020000|2022-06-22 06:23:40|748.24|739.14|747.79|738.69|748.25|739.15|747.74|738.64|22
1655879030000|2022-06-22 06:23:50|747.78|738.68|748.19|739.09|748.2|739.1|747.78|738.68|25
1655879040000|2022-06-22 06:24:00|748.2|739.1|747.38|738.28|748.52|739.42|747.38|738.28|14
1655879050000|2022-06-22 06:24:10|747.28|738.18|746.99|737.89|747.77|738.67|746.99|737.89|17
1655879060000|2022-06-22 06:24:20|747.03|737.93|747.91|738.81|747.91|738.81|746.84|737.74|26
1655879070000|2022-06-22 06:24:30|747.9|738.8|748.85|739.75|749.06|739.96|747.85|738.75|24
1655879080000|2022-06-22 06:24:40|749.29|740.19|748.66|739.56|749.4|740.3|748.48|739.38|19
1655879090000|2022-06-22 06:24:50|748.96|739.86|748.4|739.3|749.05|739.95|747.85|738.75|17
1655879100000|2022-06-22 06:25:00|748.21|739.11|748.56|739.46|748.58|739.48|748.21|739.11|24
1655879110000|2022-06-22 06:25:10|748.61|739.51|748.75|739.65|749.03|739.93|748.61|739.51|17
1655879120000|2022-06-22 06:25:20|748.7|739.6|748.48|739.38|748.97|739.87|748.48|739.38|20
1655879130000|2022-06-22 06:25:30|748.58|739.48|748.9|739.8|749.05|739.95|748.5|739.4|14
1655879140000|2022-06-22 06:25:40|748.85|739.75|749.7|740.6|749.7|740.6|748.85|739.75|14
1655879150000|2022-06-22 06:25:50|749.49|740.39|749.55|740.45|749.55|740.45|749.3|740.2|15
1655879160000|2022-06-22 06:26:00|749.6|740.5|749.75|740.65|749.95|740.85|749.6|740.5|8
1655879170000|2022-06-22 06:26:10|749.99|740.89|749.88|740.78|749.99|740.89|749.37|740.27|20
1655879180000|2022-06-22 06:26:20|749.17|740.07|748.89|739.79|750.05|740.95|748.78|739.68|20
1655879190000|2022-06-22 06:26:30|748.81|739.71|748.58|739.48|749.05|739.95|748.45|739.35|17
1655879200000|2022-06-22 06:26:40|748.8|739.7|747.59|738.49|748.8|739.7|747.5|738.4|23
1655879210000|2022-06-22 06:26:50|747.56|738.46|747.44|738.34|747.6|738.5|747.42|738.32|14
1655879220000|2022-06-22 06:27:00|747.49|738.39|747.24|738.14|747.95|738.85|747.24|738.14|17
1655879230000|2022-06-22 06:27:10|747.43|738.33|747.9|738.8|747.96|738.86|747.15|738.05|25
1655879240000|2022-06-22 06:27:20|747.85|738.75|747.54|738.44|747.85|738.75|747.39|738.29|25
1655879250000|2022-06-22 06:27:30|747.46|738.36|747.44|738.34|747.55|738.45|747.39|738.29|14
1655879260000|2022-06-22 06:27:40|747.63|738.53|748.63|739.53|748.68|739.58|747.53|738.43|19
1655879270000|2022-06-22 06:27:50|748.55|739.45|748.36|739.26|748.71|739.61|748.36|739.26|12
1655879280000|2022-06-22 06:28:00|748.51|739.41|748.04|738.94|748.51|739.41|747.7|738.6|23
1655879290000|2022-06-22 06:28:10|748.03|738.93|748.58|739.48|748.58|739.48|748|738.9|19
1655879300000|2022-06-22 06:28:20|748.62|739.52|748.19|739.09|748.62|739.52|748.16|739.06|15
1655879310000|2022-06-22 06:28:30|748.16|739.06|747.8|738.7|748.41|739.31|747.8|738.7|10
1655879320000|2022-06-22 06:28:40|747.76|738.66|747.37|738.27|747.95|738.85|747.25|738.15|23
1655879330000|2022-06-22 06:28:50|747.32|738.22|746.89|737.79|747.4|738.3|746.89|737.79|17
1655879340000|2022-06-22 06:29:00|746.88|737.78|746.93|737.83|747|737.9|746.76|737.66|24
1655879350000|2022-06-22 06:29:10|746.92|737.82|745.95|736.85|746.95|737.85|745.95|736.85|18
1655879360000|2022-06-22 06:29:20|745.97|736.87|747.54|738.44|747.61|738.51|745.97|736.87|30
1655879370000|2022-06-22 06:29:30|747.49|738.39|747|737.9|747.49|738.39|746.99|737.89|14
1655879380000|2022-06-22 06:29:40|746.97|737.87|746.9|737.8|747.01|737.91|746.9|737.8|17
1655879390000|2022-06-22 06:29:50|746.96|737.86|745.9|736.8|746.96|737.86|745.9|736.8|22
1655879400000|2022-06-22 06:30:00|745.89|736.79|745.59|736.49|746.05|736.95|745.35|736.25|22
1655879410000|2022-06-22 06:30:10|745.64|736.54|747.37|738.27|747.37|738.27|745.6|736.5|20
1655879420000|2022-06-22 06:30:20|747.31|738.21|747.38|738.28|747.38|738.28|747.09|737.99|10
1655879430000|2022-06-22 06:30:30|747.41|738.31|747.46|738.36|747.65|738.55|747.13|738.03|16
1655879440000|2022-06-22 06:30:40|747.4|738.3|747.33|738.23|747.45|738.35|747.2|738.1|19
1655879450000|2022-06-22 06:30:50|747.3|738.2|747.47|738.37|747.8|738.7|747.05|737.95|13
1655879460000|2022-06-22 06:31:00|747.42|738.32|746.75|737.65|747.95|738.85|746.3|737.2|23
1655879470000|2022-06-22 06:31:10|746.8|737.7|746.95|737.85|747.57|738.47|746.8|737.7|24
1655879480000|2022-06-22 06:31:20|746.9|737.8|746.93|737.83|747.34|738.24|746.65|737.55|27
1655879490000|2022-06-22 06:31:30|746.94|737.84|746.83|737.73|747.64|738.54|746.83|737.73|14
1655879500000|2022-06-22 06:31:40|746.94|737.84|745.9|736.8|747.05|737.95|745.62|736.52|14
1655879510000|2022-06-22 06:31:50|745.95|736.85|746.13|737.03|746.41|737.31|745.89|736.79|16
1655879520000|2022-06-22 06:32:00|746.08|736.98|745.55|736.45|746.85|737.75|745.18|736.08|18
1655879530000|2022-06-22 06:32:10|745.46|736.36|744.46|735.36|745.55|736.45|743.86|734.76|26
1655879540000|2022-06-22 06:32:20|744.51|735.41|745.98|736.88|745.98|736.88|743.99|734.89|28
1655879550000|2022-06-22 06:32:30|746.1|737|746.63|737.53|747.05|737.95|746.1|737|29
1655879560000|2022-06-22 06:32:40|746.77|737.67|746.53|737.43|746.84|737.74|746.26|737.16|23
1655879570000|2022-06-22 06:32:50|746.63|737.53|746.82|737.72|747.3|738.2|746.63|737.53|21
1655879580000|2022-06-22 06:33:00|746.4|737.3|745.54|736.44|746.41|737.31|745.54|736.44|22
1655879590000|2022-06-22 06:33:10|745.56|736.46|746.15|737.05|746.15|737.05|745.54|736.44|18
1655879600000|2022-06-22 06:33:20|746.08|736.98|745.43|736.33|746.08|736.98|745.33|736.23|20
1655879610000|2022-06-22 06:33:30|745.46|736.36|746.56|737.46|746.65|737.55|745.46|736.36|14
1655879620000|2022-06-22 06:33:40|746.59|737.49|746.87|737.77|746.99|737.89|746.35|737.25|22
1655879630000|2022-06-22 06:33:50|746.85|737.75|746.6|737.5|746.95|737.85|746.4|737.3|18
1655879640000|2022-06-22 06:34:00|746.95|737.85|746.51|737.41|746.95|737.85|746.4|737.3|14
1655879650000|2022-06-22 06:34:10|746.49|737.39|746.3|737.2|746.75|737.65|746.3|737.2|18
1655879660000|2022-06-22 06:34:20|746.32|737.22|745.42|736.32|746.48|737.38|745.23|736.13|18
1655879670000|2022-06-22 06:34:30|745.65|736.55|745.59|736.49|745.69|736.59|745.38|736.28|23
1655879680000|2022-06-22 06:34:40|745.58|736.48|745.81|736.71|745.85|736.75|745.4|736.3|17
1655879690000|2022-06-22 06:34:50|745.83|736.73|745.7|736.6|746.02|736.92|745.7|736.6|17
1655879700000|2022-06-22 06:35:00|745.62|736.52|745.85|736.75|746.03|736.93|745.52|736.42|16
1655879710000|2022-06-22 06:35:10|745.8|736.7|746.28|737.18|746.9|737.8|745.8|736.7|24
1655879720000|2022-06-22 06:35:20|746.43|737.33|746.27|737.17|746.45|737.35|746.14|737.04|22
1655879730000|2022-06-22 06:35:30|746.32|737.22|746.98|737.88|747.35|738.25|746.32|737.22|23
1655879740000|2022-06-22 06:35:40|746.94|737.84|746.7|737.6|747.3|738.2|746.7|737.6|19
1655879750000|2022-06-22 06:35:50|747.05|737.95|746.9|737.8|747.05|737.95|746.75|737.65|10
1655879760000|2022-06-22 06:36:00|746.97|737.87|746.98|737.88|747.35|738.25|746.7|737.6|13
1655879770000|2022-06-22 06:36:10|747.05|737.95|746.94|737.84|747.18|738.08|746.91|737.81|8
1655879780000|2022-06-22 06:36:20|747.27|738.17|747.4|738.3|747.72|738.62|747.02|737.92|9
1655879790000|2022-06-22 06:36:30|747.45|738.35|747.37|738.27|747.55|738.45|747.3|738.2|12
1655879800000|2022-06-22 06:36:40|747.32|738.22|747.53|738.43|747.65|738.55|747.2|738.1|20
1655879810000|2022-06-22 06:36:50|747.54|738.44|748.1|739|748.1|739|747.4|738.3|18
1655879820000|2022-06-22 06:37:00|748.15|739.05|748.27|739.17|748.95|739.85|748.1|739|16
1655879830000|2022-06-22 06:37:10|748.25|739.15|748.36|739.26|748.55|739.45|747.65|738.55|26
1655879840000|2022-06-22 06:37:20|748.16|739.06|748.05|738.95|748.36|739.26|748.05|738.95|17
1655879850000|2022-06-22 06:37:30|748.08|738.98|748.37|739.27|748.42|739.32|748.08|738.98|19
1655879860000|2022-06-22 06:37:40|748.5|739.4|748.4|739.3|748.65|739.55|748.2|739.1|12
1655879870000|2022-06-22 06:37:50|748.45|739.35|748.58|739.48|748.75|739.65|748.34|739.24|18
1655879880000|2022-06-22 06:38:00|748.63|739.53|750.2|741.1|750.2|741.1|748.55|739.45|30
1655879890000|2022-06-22 06:38:10|750.15|741.05|750.08|740.98|750.63|741.53|750.04|740.94|24
1655879900000|2022-06-22 06:38:20|750.13|741.03|749.39|740.29|750.38|741.28|749.32|740.22|16
1655879910000|2022-06-22 06:38:30|749.5|740.4|749.37|740.27|749.5|740.4|749.25|740.15|19
1655879920000|2022-06-22 06:38:40|749.38|740.28|749.44|740.34|749.5|740.4|749.26|740.16|10
1655879930000|2022-06-22 06:38:50|749.46|740.36|749.34|740.24|749.46|740.36|749.25|740.15|13
1655879940000|2022-06-22 06:39:00|749.36|740.26|749.91|740.81|749.91|740.81|749.36|740.26|15
1655879950000|2022-06-22 06:39:10|749.93|740.83|749.16|740.06|750.05|740.95|748.9|739.8|19
1655879960000|2022-06-22 06:39:20|749.35|740.25|749.05|739.95|749.35|740.25|748.85|739.75|8
1655879970000|2022-06-22 06:39:30|748.95|739.85|749.05|739.95|749.05|739.95|748.94|739.84|3
1655879980000|2022-06-22 06:39:40|748.45|739.35|748.45|739.35|748.55|739.45|748.41|739.31|8
1655879990000|2022-06-22 06:39:50|748.3|739.2|748.35|739.25|748.35|739.25|748.16|739.06|4
1655880000000|2022-06-22 06:40:00|748.45|739.35|748.45|739.35|748.71|739.61|747.9|738.8|9
1655880010000|2022-06-22 06:40:10|748.48|739.38|749.22|740.12|749.75|740.65|748.48|739.38|15
1655880020000|2022-06-22 06:40:20|749.05|739.95|749.05|739.95|749.05|739.95|748.5|739.4|9
1655880030000|2022-06-22 06:40:30|748.4|739.3|748.45|739.35|748.55|739.45|748.25|739.15|16
1655880040000|2022-06-22 06:40:40|748.5|739.4|748.58|739.48|748.99|739.89|748.25|739.15|11
1655880050000|2022-06-22 06:40:50|748.5|739.4|748.48|739.38|748.53|739.43|748.39|739.29|9
1655880060000|2022-06-22 06:41:00|749.05|739.95|748.92|739.82|749.25|740.15|748.75|739.65|16
1655880070000|2022-06-22 06:41:10|748.93|739.83|749.41|740.31|749.55|740.45|748.92|739.82|22
1655880080000|2022-06-22 06:41:20|749.36|740.26|749.53|740.43|749.9|740.8|749.3|740.2|20
1655880090000|2022-06-22 06:41:30|749.58|740.48|749.95|740.85|749.97|740.87|749.45|740.35|19
1655880100000|2022-06-22 06:41:40|749.91|740.81|749.5|740.4|750.05|740.95|749.5|740.4|9
1655880110000|2022-06-22 06:41:50|749.55|740.45|749.82|740.72|749.82|740.72|749.35|740.25|17
1655880120000|2022-06-22 06:42:00|749.85|740.75|749.8|740.7|750.08|740.98|749.8|740.7|21
1655880130000|2022-06-22 06:42:10|749.28|740.18|748.99|739.89|750.05|740.95|748.72|739.62|14
1655880140000|2022-06-22 06:42:20|748.94|739.84|748.6|739.5|748.99|739.89|748.5|739.4|10
1655880150000|2022-06-22 06:42:30|748.61|739.51|749.46|740.36|749.46|740.36|748.61|739.51|16
1655880160000|2022-06-22 06:42:40|749.28|740.18|749.18|740.08|749.28|740.18|749.18|740.08|4
1655880170000|2022-06-22 06:42:50|749.4|740.3|749.08|739.98|749.4|740.3|749.05|739.95|11
1655880180000|2022-06-22 06:43:00|749.25|740.15|749.08|739.98|749.3|740.2|749.08|739.98|7
1655880190000|2022-06-22 06:43:10|749.3|740.2|749.05|739.95|749.3|740.2|748.4|739.3|13
1655880200000|2022-06-22 06:43:20|748.94|739.84|748.76|739.66|749.39|740.29|748.3|739.2|20
1655880210000|2022-06-22 06:43:30|748.8|739.7|748.87|739.77|749.21|740.11|748.5|739.4|14
1655880220000|2022-06-22 06:43:40|748.85|739.75|748.55|739.45|748.94|739.84|748.3|739.2|8
1655880230000|2022-06-22 06:43:50|748.48|739.38|748.55|739.45|748.55|739.45|748.3|739.2|10
1655880240000|2022-06-22 06:44:00|748.32|739.22|748.12|739.02|748.71|739.61|747.77|738.67|14
1655880250000|2022-06-22 06:44:10|748.07|738.97|748.51|739.41|748.6|739.5|748.07|738.97|16
1655880260000|2022-06-22 06:44:20|748.46|739.36|748.18|739.08|748.85|739.75|748.18|739.08|17
1655880270000|2022-06-22 06:44:30|748.36|739.26|748.4|739.3|748.85|739.75|748.18|739.08|9
1655880280000|2022-06-22 06:44:40|748.35|739.25|748.32|739.22|748.48|739.38|748|738.9|22
1655880290000|2022-06-22 06:44:50|748.3|739.2|748.4|739.3|748.85|739.75|748.25|739.15|6
1655880300000|2022-06-22 06:45:00|748.74|739.64|748.88|739.78|748.88|739.78|748.07|738.97|15
1655880310000|2022-06-22 06:45:10|748.92|739.82|749.65|740.55|749.65|740.55|748.77|739.67|5
1655880320000|2022-06-22 06:45:20|749.28|740.18|749.3|740.2|749.65|740.55|748.97|739.87|7
1655880330000|2022-06-22 06:45:30|749.35|740.25|749.45|740.35|749.56|740.46|749.05|739.95|13
1655880340000|2022-06-22 06:45:40|749.24|740.14|749.32|740.22|749.78|740.68|749.12|740.02|10
1655880350000|2022-06-22 06:45:50|749.37|740.27|749.84|740.74|750.09|740.99|749.15|740.05|18
1655880360000|2022-06-22 06:46:00|750.21|741.11|750.17|741.07|750.66|741.56|750.11|741.01|5
1655880370000|2022-06-22 06:46:10|750.23|741.13|751.94|742.84|751.98|742.88|750.23|741.13|26
1655880400000|2022-06-22 06:46:40|752.05|742.95|752.91|743.81|753.2|744.1|752.05|742.95|8
1655880410000|2022-06-22 06:46:50|753.01|743.91|753.53|744.43|753.62|744.52|752.96|743.86|19
1655880420000|2022-06-22 06:47:00|753.58|744.48|753.45|744.35|753.68|744.58|753.15|744.05|11
1655880430000|2022-06-22 06:47:10|753.25|744.15|753.05|743.95|753.45|744.35|752.77|743.67|13
1655880440000|2022-06-22 06:47:20|752.99|743.89|752.93|743.83|753.41|744.31|752.86|743.76|22
1655880450000|2022-06-22 06:47:30|753.02|743.92|753.88|744.78|753.88|744.78|753|743.9|20
1655880460000|2022-06-22 06:47:40|753.9|744.8|754.49|745.39|754.49|745.39|753.88|744.78|16
1655880470000|2022-06-22 06:47:50|754.53|745.43|754.5|745.4|754.73|745.63|754.16|745.06|21
1655880480000|2022-06-22 06:48:00|754.53|745.43|755.36|746.26|755.47|746.37|754.53|745.43|18
1655880490000|2022-06-22 06:48:10|755.47|746.37|754.76|745.66|755.47|746.37|754.75|745.65|19
1655880500000|2022-06-22 06:48:20|754.66|745.56|754.63|745.53|755.55|746.45|754.5|745.4|16
1655880510000|2022-06-22 06:48:30|754.48|745.38|754.55|745.45|754.85|745.75|754.48|745.38|5
1655880520000|2022-06-22 06:48:40|754.6|745.5|754.85|745.75|754.85|745.75|754.55|745.45|9
1655880530000|2022-06-22 06:48:50|754.48|745.38|754.48|745.38|754.48|745.38|754.48|745.38|1
1655880540000|2022-06-22 06:49:00|754.8|745.7|753.96|744.86|754.8|745.7|753.3|744.2|11
1655880550000|2022-06-22 06:49:10|753.94|744.84|753.45|744.35|754.05|744.95|753.4|744.3|11
1655880560000|2022-06-22 06:49:20|753.4|744.3|753.72|744.62|753.9|744.8|753.39|744.29|21
1655880570000|2022-06-22 06:49:30|753.71|744.61|753.55|744.45|753.71|744.61|753.53|744.43|5
1655880580000|2022-06-22 06:49:40|753.6|744.5|753.94|744.84|753.94|744.84|753.49|744.39|5
1655880590000|2022-06-22 06:49:50|753.56|744.46|753.56|744.46|753.56|744.46|753.56|744.46|1
1655880600000|2022-06-22 06:50:00|753.94|744.84|753.6|744.5|753.94|744.84|753.56|744.46|3
1655880610000|2022-06-22 06:50:10|753.56|744.46|753.39|744.29|753.58|744.48|753.33|744.23|11
1655880620000|2022-06-22 06:50:20|753.5|744.4|753.44|744.34|753.77|744.67|753.44|744.34|4
1655880630000|2022-06-22 06:50:30|752.94|743.84|752.84|743.74|753.25|744.15|752.7|743.6|14
1655880640000|2022-06-22 06:50:40|753.25|744.15|752.65|743.55|753.25|744.15|752.54|743.44|11
1655880650000|2022-06-22 06:50:50|752.7|743.6|752.75|743.65|752.95|743.85|752.7|743.6|5
1655880660000|2022-06-22 06:51:00|753.15|744.05|752.94|743.84|753.15|744.05|752.35|743.25|8
1655880670000|2022-06-22 06:51:10|752.6|743.5|753.39|744.29|753.7|744.6|752.6|743.5|24
1655880680000|2022-06-22 06:51:20|753.4|744.3|753.7|744.6|753.8|744.7|753.38|744.28|13
1655880690000|2022-06-22 06:51:30|753.66|744.56|754.05|744.95|754.75|745.65|753.66|744.56|11
1655880700000|2022-06-22 06:51:40|754.09|744.99|754.67|745.57|754.67|745.57|754.09|744.99|11
1655880710000|2022-06-22 06:51:50|754.68|745.58|754.4|745.3|755.5|746.4|754.4|745.3|10
1655880720000|2022-06-22 06:52:00|754.53|745.43|754.51|745.41|754.6|745.5|754.34|745.24|5
1655880730000|2022-06-22 06:52:10|754.38|745.28|754.5|745.4|754.5|745.4|754.34|745.24|7
1655880740000|2022-06-22 06:52:20|754.55|745.45|754.56|745.46|754.95|745.85|754.55|745.45|9
1655880750000|2022-06-22 06:52:30|754.6|745.5|754.25|745.15|754.6|745.5|754.23|745.13|10
1655880760000|2022-06-22 06:52:40|754.5|745.4|754.44|745.34|754.5|745.4|754.04|744.94|8
1655880770000|2022-06-22 06:52:50|754.59|745.49|753.9|744.8|754.59|745.49|753.87|744.77|14
1655880780000|2022-06-22 06:53:00|754.05|744.95|753.9|744.8|754.05|744.95|753.5|744.4|16
1655880790000|2022-06-22 06:53:10|753.85|744.75|754.3|745.2|754.65|745.55|753.8|744.7|5
1655880800000|2022-06-22 06:53:20|753.93|744.83|753.5|744.4|754.65|745.55|753.44|744.34|10
1655880810000|2022-06-22 06:53:30|753.55|744.45|753.5|744.4|753.55|744.45|753.5|744.4|2
1655880820000|2022-06-22 06:53:40|753.8|744.7|753.38|744.28|753.8|744.7|753.21|744.11|8
1655880830000|2022-06-22 06:53:50|753.23|744.13|753.21|744.11|753.23|744.13|753.21|744.11|4
1655880840000|2022-06-22 06:54:00|753.38|744.28|753.6|744.5|753.8|744.7|753.07|743.97|13
1655880850000|2022-06-22 06:54:10|753.55|744.45|753.2|744.1|753.85|744.75|752.94|743.84|13
1655880860000|2022-06-22 06:54:20|753.39|744.29|753.14|744.04|753.62|744.52|753.14|744.04|7
1655880870000|2022-06-22 06:54:30|752.97|743.87|752.68|743.58|753.05|743.95|752.48|743.38|10
1655880880000|2022-06-22 06:54:40|752.75|743.65|752.85|743.75|753.07|743.97|752.75|743.65|6
1655880890000|2022-06-22 06:54:50|752.8|743.7|752.6|743.5|753.1|744|752.6|743.5|10
1655880900000|2022-06-22 06:55:00|752.4|743.3|752.4|743.3|752.6|743.5|752.4|743.3|5
1655880910000|2022-06-22 06:55:10|752.53|743.43|752.34|743.24|752.53|743.43|752.31|743.21|15
1655880920000|2022-06-22 06:55:20|752.45|743.35|752.11|743.01|752.85|743.75|752.11|743.01|18
1655880930000|2022-06-22 06:55:30|752.18|743.08|752.4|743.3|752.4|743.3|752.18|743.08|15
1655880940000|2022-06-22 06:55:40|752.25|743.15|752.36|743.26|752.4|743.3|752.2|743.1|16
1655880950000|2022-06-22 06:55:50|752.35|743.25|752.36|743.26|752.45|743.35|752.3|743.2|10
1655880960000|2022-06-22 06:56:00|752.45|743.35|752.53|743.43|752.85|743.75|752.25|743.15|22
1655880970000|2022-06-22 06:56:10|752.55|743.45|752.41|743.31|752.7|743.6|752.41|743.31|4
1655880980000|2022-06-22 06:56:20|752.5|743.4|752.44|743.34|752.5|743.4|752|742.9|19
1655880990000|2022-06-22 06:56:30|752.27|743.17|751.97|742.87|752.4|743.3|751.9|742.8|20
1655881000000|2022-06-22 06:56:40|752.02|742.92|752.34|743.24|752.39|743.29|751.97|742.87|18
1655881010000|2022-06-22 06:56:50|752.39|743.29|752.5|743.4|752.6|743.5|752.2|743.1|9
1655881020000|2022-06-22 06:57:00|752.85|743.75|752.69|743.59|752.85|743.75|752.39|743.29|6
1655881030000|2022-06-22 06:57:10|752.45|743.35|752.55|743.45|752.6|743.5|752.39|743.29|11
1655881040000|2022-06-22 06:57:20|752.54|743.44|752.69|743.59|752.69|743.59|752.37|743.27|10
1655881050000|2022-06-22 06:57:30|752.85|743.75|751.86|742.76|752.85|743.75|751.86|742.76|9
1655881060000|2022-06-22 06:57:40|751.61|742.51|751.16|742.06|751.61|742.51|751.16|742.06|5
1655881070000|2022-06-22 06:57:50|751.18|742.08|751.13|742.03|751.45|742.35|751.13|742.03|10
1655881080000|2022-06-22 06:58:00|751.35|742.25|751.25|742.15|751.75|742.65|751.25|742.15|9
1655881100000|2022-06-22 06:58:20|751.65|742.55|751.34|742.24|751.9|742.8|751.13|742.03|15
1655881110000|2022-06-22 06:58:30|751.39|742.29|751.48|742.38|751.55|742.45|751.15|742.05|7
1655881120000|2022-06-22 06:58:40|751.35|742.25|751.25|742.15|751.87|742.77|751.25|742.15|15
1655881130000|2022-06-22 06:58:50|751.41|742.31|751.9|742.8|751.9|742.8|751.41|742.31|18
1655881140000|2022-06-22 06:59:00|751.93|742.83|752.36|743.26|752.42|743.32|751.9|742.8|16
1655881150000|2022-06-22 06:59:10|752.41|743.31|752.46|743.36|752.67|743.57|752.41|743.31|24
1655881160000|2022-06-22 06:59:20|752.48|743.38|752.6|743.5|752.6|743.5|752.48|743.38|9
1655881170000|2022-06-22 06:59:30|752.53|743.43|752.39|743.29|752.9|743.8|752.39|743.29|6
1655881180000|2022-06-22 06:59:40|752.5|743.4|752.5|743.4|752.5|743.4|752.5|743.4|1
1655881190000|2022-06-22 06:59:50|752.85|743.75|752.43|743.33|752.85|743.75|752.43|743.33|5
1655881200000|2022-06-22 07:00:00|752.45|743.35|752.4|743.3|752.9|743.8|752.39|743.29|11
1655881210000|2022-06-22 07:00:10|752.25|743.15|752.45|743.35|752.95|743.85|752.25|743.15|21
1655881220000|2022-06-22 07:00:20|752.55|743.45|752.4|743.3|752.85|743.75|752.25|743.15|20
1655881230000|2022-06-22 07:00:30|752.37|743.27|752.9|743.8|752.9|743.8|752.2|743.1|15
1655881240000|2022-06-22 07:00:40|752.2|743.1|752.9|743.8|752.9|743.8|752.2|743.1|11
1655881250000|2022-06-22 07:00:50|752.48|743.38|752.55|743.45|752.85|743.75|752.32|743.22|15
1655881260000|2022-06-22 07:01:00|752.56|743.46|752.53|743.43|752.6|743.5|752.5|743.4|13
1655881270000|2022-06-22 07:01:10|752.54|743.44|752.25|743.15|752.8|743.7|752.05|742.95|11
1655881280000|2022-06-22 07:01:20|752.28|743.18|751.5|742.4|752.36|743.26|751.5|742.4|11
1655881290000|2022-06-22 07:01:30|751.4|742.3|751.4|742.3|751.5|742.4|751|741.9|17
1655881300000|2022-06-22 07:01:40|751.3|742.2|751.05|741.95|751.3|742.2|750.79|741.69|7
1655881310000|2022-06-22 07:01:50|750.6|741.5|750.37|741.27|750.6|741.5|750.35|741.25|7
1655881320000|2022-06-22 07:02:00|750.5|741.4|750.22|741.12|750.5|741.4|749.6|740.5|16
1655881330000|2022-06-22 07:02:10|750.24|741.14|749.61|740.51|750.8|741.7|749.45|740.35|14
1655881340000|2022-06-22 07:02:20|749.52|740.42|748.65|739.55|749.61|740.51|748.56|739.46|19
1655881350000|2022-06-22 07:02:30|748.7|739.6|748.65|739.55|748.85|739.75|748.59|739.49|12
1655881360000|2022-06-22 07:02:40|748.6|739.5|748.55|739.45|748.6|739.5|748.39|739.29|11
1655881370000|2022-06-22 07:02:50|748.95|739.85|748.49|739.39|748.95|739.85|748.49|739.39|2
1655881380000|2022-06-22 07:03:00|748.36|739.26|749.05|739.95|749.05|739.95|748.36|739.26|20
1655881390000|2022-06-22 07:03:10|748.7|739.6|748.52|739.42|748.95|739.85|748.49|739.39|10
1655881400000|2022-06-22 07:03:20|748.44|739.34|748.91|739.81|749.05|739.95|748.44|739.34|13
1655881410000|2022-06-22 07:03:30|749.01|739.91|749.05|739.95|749.05|739.95|748.91|739.81|4
1655881420000|2022-06-22 07:03:40|748.65|739.55|748.8|739.7|748.8|739.7|748.65|739.55|2
1655881440000|2022-06-22 07:04:00|748.71|739.61|749.19|740.09|749.46|740.36|748.71|739.61|13
1655881450000|2022-06-22 07:04:10|749.14|740.04|749.56|740.46|749.9|740.8|749.14|740.04|19
1655881460000|2022-06-22 07:04:20|749.6|740.5|750.19|741.09|750.34|741.24|749.56|740.46|20
1655881470000|2022-06-22 07:04:30|750.24|741.14|750.61|741.51|750.63|741.53|750.24|741.14|22
1655881480000|2022-06-22 07:04:40|750.54|741.44|749.98|740.88|750.61|741.51|749.72|740.62|14
1655881490000|2022-06-22 07:04:50|750.05|740.95|749.63|740.53|750.05|740.95|749.6|740.5|13
1655881500000|2022-06-22 07:05:00|749.85|740.75|749.6|740.5|749.85|740.75|749.58|740.48|4
1655881510000|2022-06-22 07:05:10|749.72|740.62|749.93|740.83|749.95|740.85|749.58|740.48|14
1655881520000|2022-06-22 07:05:20|749.68|740.58|749.6|740.5|750.03|740.93|749.6|740.5|14
1655881530000|2022-06-22 07:05:30|749.65|740.55|749.4|740.3|749.65|740.55|749.18|740.08|11
1655881540000|2022-06-22 07:05:40|749.2|740.1|749.05|739.95|749.8|740.7|749.05|739.95|14
1655881550000|2022-06-22 07:05:50|748.53|739.43|748.42|739.32|748.68|739.58|748.3|739.2|10
1655881560000|2022-06-22 07:06:00|748.55|739.45|748|738.9|748.77|739.67|748|738.9|7
1655881570000|2022-06-22 07:06:10|747.97|738.87|747.55|738.45|748.05|738.95|747.44|738.34|14
1655881580000|2022-06-22 07:06:20|747.5|738.4|747.32|738.22|747.5|738.4|747.05|737.95|12
1655881590000|2022-06-22 07:06:30|747.3|738.2|747.33|738.23|747.33|738.23|747.3|738.2|4
1655881600000|2022-06-22 07:06:40|747.3|738.2|746.95|737.85|747.65|738.55|746.62|737.52|17
1655881610000|2022-06-22 07:06:50|746.53|737.43|746.46|737.36|747|737.9|746.45|737.35|19
1655881620000|2022-06-22 07:07:00|746.55|737.45|746.4|737.3|746.78|737.68|746.15|737.05|16
1655881630000|2022-06-22 07:07:10|746.23|737.13|746.37|737.27|746.7|737.6|746.06|736.96|18
1655881640000|2022-06-22 07:07:20|746.7|737.6|745.93|736.83|746.7|737.6|745.93|736.83|16
1655881650000|2022-06-22 07:07:30|745.94|736.84|745.93|736.83|746.6|737.5|745.58|736.48|20
1655881660000|2022-06-22 07:07:40|745.78|736.68|745.8|736.7|746.27|737.17|745.77|736.67|22
1655881670000|2022-06-22 07:07:50|745.75|736.65|746.43|737.33|746.48|737.38|745.12|736.02|17
1655881680000|2022-06-22 07:08:00|746.42|737.32|745.73|736.63|746.42|737.32|745.69|736.59|20
1655881690000|2022-06-22 07:08:10|745.68|736.58|746.02|736.92|746.2|737.1|745.68|736.58|16
1655881700000|2022-06-22 07:08:20|745.94|736.84|746.53|737.43|746.53|737.43|745.75|736.65|15
1655881710000|2022-06-22 07:08:30|746.67|737.57|745.97|736.87|746.68|737.58|745.93|736.83|19
1655881720000|2022-06-22 07:08:40|745.91|736.81|746.01|736.91|746.05|736.95|745.91|736.81|11
1655881730000|2022-06-22 07:08:50|746.05|736.95|745.7|736.6|746.05|736.95|745.66|736.56|7
1655881740000|2022-06-22 07:09:00|745.66|736.56|745.61|736.51|745.66|736.56|745.42|736.32|16
1655881750000|2022-06-22 07:09:10|745.62|736.52|745.66|736.56|745.95|736.85|745.61|736.51|6
1655881760000|2022-06-22 07:09:20|745.79|736.69|744.09|734.99|745.79|736.69|744.08|734.98|24
1655881770000|2022-06-22 07:09:30|744.14|735.04|744.2|735.1|744.35|735.25|743.84|734.74|17
1655881780000|2022-06-22 07:09:40|744.15|735.05|742.95|733.85|744.15|735.05|742.34|733.24|29
1655881790000|2022-06-22 07:09:50|742.94|733.84|742.55|733.45|743.7|734.6|742.55|733.45|25
1655881800000|2022-06-22 07:10:00|742.35|733.25|743.48|734.38|743.64|734.54|742.35|733.25|27
1655881810000|2022-06-22 07:10:10|743.5|734.4|743.88|734.78|744.45|735.35|743.5|734.4|20
1655881820000|2022-06-22 07:10:20|744.15|735.05|744.22|735.12|744.73|735.63|744.05|734.95|23
1655881830000|2022-06-22 07:10:30|744.12|735.02|744.05|734.95|744.39|735.29|743.92|734.82|15
1655881840000|2022-06-22 07:10:40|743.99|734.89|744.25|735.15|744.25|735.15|743.92|734.82|19
1655881850000|2022-06-22 07:10:50|744.45|735.35|744.61|735.51|744.74|735.64|744.07|734.97|23
1655881860000|2022-06-22 07:11:00|744.53|735.43|746.14|737.04|746.4|737.3|744.45|735.35|29
1655881870000|2022-06-22 07:11:10|746.09|736.99|746.68|737.58|746.68|737.58|746.09|736.99|18
1655881880000|2022-06-22 07:11:20|746.72|737.62|748.57|739.47|748.74|739.64|746.64|737.54|31
1655881890000|2022-06-22 07:11:30|748.56|739.46|749.09|739.99|749.31|740.21|748.18|739.08|29
1655881900000|2022-06-22 07:11:40|749.08|739.98|749.24|740.14|749.56|740.46|749.08|739.98|19
1655881910000|2022-06-22 07:11:50|749.23|740.13|749.99|740.89|750|740.9|749.23|740.13|25
1655881920000|2022-06-22 07:12:00|750|740.9|748.96|739.86|750|740.9|748.66|739.56|16
1655881930000|2022-06-22 07:12:10|748.87|739.77|748.54|739.44|748.99|739.89|748.51|739.41|22
1655881940000|2022-06-22 07:12:20|748.6|739.5|748.54|739.44|748.6|739.5|748.45|739.35|4
1655881950000|2022-06-22 07:12:30|748.6|739.5|748.6|739.5|748.6|739.5|748.6|739.5|1
1655881960000|2022-06-22 07:12:40|748.54|739.44|748.92|739.82|748.97|739.87|748.44|739.34|20
1655881970000|2022-06-22 07:12:50|749.7|740.6|749.67|740.57|749.7|740.6|749.24|740.14|22
1655881980000|2022-06-22 07:13:00|749.65|740.55|750.28|741.18|750.46|741.36|749.5|740.4|24
1655881990000|2022-06-22 07:13:10|750.46|741.36|750.26|741.16|750.46|741.36|750.06|740.96|8
1655882000000|2022-06-22 07:13:20|750.46|741.36|750.46|741.36|750.66|741.56|750.26|741.16|7
1655882010000|2022-06-22 07:13:30|750.45|741.35|750|740.9|750.45|741.35|749.69|740.59|18
1655882020000|2022-06-22 07:13:40|749.67|740.57|749.59|740.49|750.05|740.95|749.59|740.49|8
1655882040000|2022-06-22 07:14:00|749.39|740.29|749.18|740.08|749.59|740.49|748.95|739.85|15
1655882050000|2022-06-22 07:14:10|749.4|740.3|749.36|740.26|749.8|740.7|749.36|740.26|6
1655882060000|2022-06-22 07:14:20|749.8|740.7|749.4|740.3|749.8|740.7|749.36|740.26|9
1655882070000|2022-06-22 07:14:30|749.45|740.35|749.4|740.3|749.5|740.4|749.36|740.26|5
1655882080000|2022-06-22 07:14:40|749.36|740.26|749.61|740.51|749.61|740.51|749.03|739.93|17
1655882090000|2022-06-22 07:14:50|749.53|740.43|750.05|740.95|750.15|741.05|749.52|740.42|14
1655882100000|2022-06-22 07:15:00|750.01|740.91|750.85|741.75|750.97|741.87|750.01|740.91|15
1655882110000|2022-06-22 07:15:10|750.9|741.8|750.88|741.78|751.15|742.05|750.85|741.75|13
1655882120000|2022-06-22 07:15:20|750.85|741.75|750.85|741.75|750.96|741.86|750.82|741.72|11
1655882130000|2022-06-22 07:15:30|750.98|741.88|750.74|741.64|750.98|741.88|750.65|741.55|12
1655882140000|2022-06-22 07:15:40|750.85|741.75|750.6|741.5|751.54|742.44|750.6|741.5|14
1655882150000|2022-06-22 07:15:50|750.75|741.65|752.57|743.47|752.57|743.47|750.75|741.65|34
1655882160000|2022-06-22 07:16:00|752.24|743.14|753.39|744.29|753.39|744.29|752.24|743.14|29
1655882170000|2022-06-22 07:16:10|753.42|744.32|753.63|744.53|753.63|744.53|753.28|744.18|15
1655882180000|2022-06-22 07:16:20|753.13|744.03|753.62|744.52|753.62|744.52|752.65|743.55|26
1655882190000|2022-06-22 07:16:30|753.72|744.62|753.45|744.35|753.72|744.62|753.45|744.35|12
1655882200000|2022-06-22 07:16:40|753.6|744.5|752.57|743.47|753.6|744.5|752.57|743.47|14
1655882210000|2022-06-22 07:16:50|752.44|743.34|752.57|743.47|752.57|743.47|752.44|743.34|4
1655882220000|2022-06-22 07:17:00|752.69|743.59|752.05|742.95|752.69|743.59|751.96|742.86|19
1655882230000|2022-06-22 07:17:10|751.96|742.86|752.13|743.03|752.13|743.03|751.6|742.5|11
1655882240000|2022-06-22 07:17:20|752.14|743.04|752.25|743.15|752.4|743.3|751.98|742.88|14
1655882250000|2022-06-22 07:17:30|752.3|743.2|751.93|742.83|752.75|743.65|751.93|742.83|10
1655882260000|2022-06-22 07:17:40|752.05|742.95|751.06|741.96|752.05|742.95|750.76|741.66|14
1655882270000|2022-06-22 07:17:50|751.39|742.29|751.3|742.2|751.66|742.56|750.91|741.81|18
1655882280000|2022-06-22 07:18:00|751.23|742.13|751.35|742.25|751.75|742.65|750.8|741.7|10
1655882290000|2022-06-22 07:18:10|751.23|742.13|750.94|741.84|751.75|742.65|750.66|741.56|17
1655882300000|2022-06-22 07:18:20|751.05|741.95|750.68|741.58|751.05|741.95|750.31|741.21|14
1655882310000|2022-06-22 07:18:30|750.73|741.63|751.12|742.02|751.4|742.3|750.6|741.5|11
1655882320000|2022-06-22 07:18:40|751.22|742.12|751.5|742.4|751.63|742.53|751.22|742.12|15
1655882330000|2022-06-22 07:18:50|751.64|742.54|751.58|742.48|751.64|742.54|751.4|742.3|18
1655882340000|2022-06-22 07:19:00|751.6|742.5|751.55|742.45|751.6|742.5|751.2|742.1|10
1655882350000|2022-06-22 07:19:10|751.46|742.36|751.45|742.35|751.55|742.45|751.32|742.22|8
1655882360000|2022-06-22 07:19:20|751.51|742.41|751.85|742.75|751.85|742.75|751.39|742.29|4
1655882370000|2022-06-22 07:19:30|751.68|742.58|751.05|741.95|751.9|742.8|750.48|741.38|9
1655882380000|2022-06-22 07:19:40|750.92|741.82|749.44|740.34|750.92|741.82|749.44|740.34|11
1655882390000|2022-06-22 07:19:50|749.29|740.19|749.45|740.35|749.7|740.6|749.27|740.17|9
1655882400000|2022-06-22 07:20:00|749.8|740.7|748.54|739.44|749.8|740.7|748.45|739.35|18
1655882410000|2022-06-22 07:20:10|748.55|739.45|749|739.9|749.05|739.95|748.55|739.45|12
1655882420000|2022-06-22 07:20:20|748.55|739.45|748.6|739.5|748.6|739.5|748.25|739.15|10
1655882430000|2022-06-22 07:20:30|748.52|739.42|747.92|738.82|748.52|739.42|747.39|738.29|30
1655882440000|2022-06-22 07:20:40|747.87|738.77|747.95|738.85|747.95|738.85|747.65|738.55|15
1655882450000|2022-06-22 07:20:50|747.93|738.83|747.36|738.26|748.05|738.95|747.16|738.06|10
1655882460000|2022-06-22 07:21:00|747.51|738.41|747.25|738.15|747.51|738.41|747.08|737.98|15
1655882470000|2022-06-22 07:21:10|747.3|738.2|747.58|738.48|747.58|738.48|747.18|738.08|15
1655882480000|2022-06-22 07:21:20|747.53|738.43|747.5|738.4|747.6|738.5|747.5|738.4|8
1655882490000|2022-06-22 07:21:30|747.6|738.5|747.55|738.45|747.6|738.5|747.55|738.45|2
1655882500000|2022-06-22 07:21:40|747.6|738.5|747.5|738.4|747.6|738.5|747.39|738.29|9
1655882510000|2022-06-22 07:21:50|747.37|738.27|747.42|738.32|747.85|738.75|747.37|738.27|6
1655882520000|2022-06-22 07:22:00|747.37|738.27|747.8|738.7|747.8|738.7|747.37|738.27|3
1655882530000|2022-06-22 07:22:10|747.67|738.57|747.35|738.25|747.67|738.57|747.35|738.25|4
1655882540000|2022-06-22 07:22:20|747.38|738.28|748.3|739.2|748.4|739.3|747.38|738.28|23
1655882550000|2022-06-22 07:22:30|748.4|739.3|748|738.9|748.8|739.7|747.97|738.87|14
1655882560000|2022-06-22 07:22:40|747.93|738.83|747.96|738.86|748.16|739.06|747.88|738.78|20
1655882570000|2022-06-22 07:22:50|747.88|738.78|748.36|739.26|748.65|739.55|747.71|738.61|13
1655882580000|2022-06-22 07:23:00|748.39|739.29|748.66|739.56|748.79|739.69|748.36|739.26|19
1655882590000|2022-06-22 07:23:10|748.64|739.54|748.5|739.4|748.75|739.65|748.45|739.35|18
1655882600000|2022-06-22 07:23:20|748.4|739.3|748.59|739.49|748.59|739.49|748.4|739.3|5
1655882610000|2022-06-22 07:23:30|748.65|739.55|748.55|739.45|748.65|739.55|748.55|739.45|3
1655882620000|2022-06-22 07:23:40|748.45|739.35|748.55|739.45|748.78|739.68|748.37|739.27|6
1655882630000|2022-06-22 07:23:50|748.5|739.4|748.83|739.73|748.83|739.73|748.5|739.4|10
1655882640000|2022-06-22 07:24:00|748.88|739.78|749.4|740.3|749.4|740.3|748.88|739.78|21
1655882650000|2022-06-22 07:24:10|749.3|740.2|749.13|740.03|749.4|740.3|749.05|739.95|14
1655882660000|2022-06-22 07:24:20|749.2|740.1|749.14|740.04|749.2|740.1|749.14|740.04|2
1655882670000|2022-06-22 07:24:30|749.2|740.1|749.09|739.99|749.26|740.16|748.9|739.8|10
1655882680000|2022-06-22 07:24:40|749.33|740.23|749.17|740.07|749.71|740.61|749.01|739.91|15
1655882690000|2022-06-22 07:24:50|749.16|740.06|749.08|739.98|749.2|740.1|748.9|739.8|6
1655882700000|2022-06-22 07:25:00|749.14|740.04|749.1|740|749.2|740.1|748.89|739.79|6
1655882710000|2022-06-22 07:25:10|749.08|739.98|749.67|740.57|749.75|740.65|749.08|739.98|23
1655882720000|2022-06-22 07:25:20|749.82|740.72|749.68|740.58|749.9|740.8|749.62|740.52|11
1655882730000|2022-06-22 07:25:30|749.67|740.57|749.8|740.7|749.85|740.75|749.67|740.57|6
1655882740000|2022-06-22 07:25:40|749.85|740.75|749.83|740.73|750.53|741.43|749.78|740.68|17
1655882750000|2022-06-22 07:25:50|750.05|740.95|750.6|741.5|750.62|741.52|749.85|740.75|22
1655882760000|2022-06-22 07:26:00|750.61|741.51|750.82|741.72|750.82|741.72|750.5|741.4|16
1655882770000|2022-06-22 07:26:10|750.95|741.85|750.32|741.22|750.95|741.85|750.29|741.19|10
1655882780000|2022-06-22 07:26:20|750.1|741|750.21|741.11|750.52|741.42|749.9|740.8|20
1655882790000|2022-06-22 07:26:30|750.3|741.2|750.43|741.33|750.45|741.35|750.1|741|8
1655882800000|2022-06-22 07:26:40|750.41|741.31|750.48|741.38|750.58|741.48|750.35|741.25|11
1655882810000|2022-06-22 07:26:50|750.74|741.64|750.2|741.1|750.8|741.7|750.08|740.98|10
1655882820000|2022-06-22 07:27:00|750.25|741.15|750.51|741.41|750.6|741.5|750.2|741.1|20
1655882830000|2022-06-22 07:27:10|750.6|741.5|750.46|741.36|750.6|741.5|750.33|741.23|6
1655882840000|2022-06-22 07:27:20|750.33|741.23|750.46|741.36|750.5|741.4|750.16|741.06|6
1655882850000|2022-06-22 07:27:30|750.35|741.25|750.5|741.4|750.5|741.4|750.35|741.25|5
1655882870000|2022-06-22 07:27:50|750.46|741.36|750.46|741.36|750.5|741.4|750.35|741.25|7
1655882880000|2022-06-22 07:28:00|750.5|741.4|751.55|742.45|751.55|742.45|750.5|741.4|24
1655882890000|2022-06-22 07:28:10|751.65|742.55|751.5|742.4|751.67|742.57|751.45|742.35|15
1655882910000|2022-06-22 07:28:30|751.49|742.39|751.45|742.35|751.56|742.46|751.35|742.25|7
1655882920000|2022-06-22 07:28:40|751.34|742.24|751.45|742.35|751.62|742.52|751.3|742.2|13
1655882930000|2022-06-22 07:28:50|751.9|742.8|750.82|741.72|751.9|742.8|750.59|741.49|12
1655882940000|2022-06-22 07:29:00|750.4|741.3|750.21|741.11|750.77|741.67|750.2|741.1|10
1655882950000|2022-06-22 07:29:10|750.26|741.16|750.5|741.4|750.5|741.4|750.26|741.16|4
1655882960000|2022-06-22 07:29:20|750.42|741.32|750.55|741.45|750.8|741.7|750.42|741.32|4
1655882970000|2022-06-22 07:29:30|750.47|741.37|750.57|741.47|750.64|741.54|750.47|741.37|17
1655882980000|2022-06-22 07:29:40|750.56|741.46|750.25|741.15|750.56|741.46|750.24|741.14|9
1655882990000|2022-06-22 07:29:50|750.38|741.28|750.19|741.09|750.38|741.28|750.1|741|13
1655883000000|2022-06-22 07:30:00|750.36|741.26|749.99|740.89|750.7|741.6|749.83|740.73|22
1655883010000|2022-06-22 07:30:10|750.06|740.96|749.68|740.58|750.22|741.12|749.68|740.58|8
1655883020000|2022-06-22 07:30:20|749.61|740.51|750.08|740.98|750.12|741.02|749.61|740.51|15
1655883030000|2022-06-22 07:30:30|750.15|741.05|750.4|741.3|750.4|741.3|750.15|741.05|11
1655883040000|2022-06-22 07:30:40|750.56|741.46|750.6|741.5|750.6|741.5|750.25|741.15|18
1655883050000|2022-06-22 07:30:50|750.95|741.85|750.28|741.18|750.95|741.85|750.23|741.13|17
1655883060000|2022-06-22 07:31:00|750.37|741.27|750.75|741.65|750.95|741.85|750.37|741.27|21
1655883070000|2022-06-22 07:31:10|750.84|741.74|751.49|742.39|751.55|742.45|750.55|741.45|23
1655883080000|2022-06-22 07:31:20|751.54|742.44|751.3|742.2|751.54|742.44|751.1|742|18
1655883090000|2022-06-22 07:31:30|751.5|742.4|751.61|742.51|751.73|742.63|751.31|742.21|18
1655883100000|2022-06-22 07:31:40|751.6|742.5|751.24|742.14|751.88|742.78|751.24|742.14|7
1655883110000|2022-06-22 07:31:50|751.43|742.33|751.53|742.43|751.54|742.44|751.43|742.33|14
1655883120000|2022-06-22 07:32:00|751.55|742.45|751.53|742.43|751.91|742.81|751.52|742.42|16
1655883130000|2022-06-22 07:32:10|751.6|742.5|751.6|742.5|751.6|742.5|751.55|742.45|3
1655883140000|2022-06-22 07:32:20|751.65|742.55|751.6|742.5|751.7|742.6|751.53|742.43|10
1655883150000|2022-06-22 07:32:30|751.51|742.41|751.6|742.5|751.7|742.6|751.51|742.41|9
1655883160000|2022-06-22 07:32:40|751.57|742.47|751.46|742.36|751.65|742.55|751.46|742.36|5
1655883170000|2022-06-22 07:32:50|751.57|742.47|751.03|741.93|751.71|742.61|750.92|741.82|19
1655883180000|2022-06-22 07:33:00|751.05|741.95|750.05|740.95|751.05|741.95|750.05|740.95|9
1655883200000|2022-06-22 07:33:20|749.83|740.73|749.85|740.75|749.85|740.75|749.8|740.7|3
1655883210000|2022-06-22 07:33:30|749.86|740.76|750.36|741.26|750.38|741.28|749.86|740.76|17
1655883220000|2022-06-22 07:33:40|750.46|741.36|750.65|741.55|750.7|741.6|750.46|741.36|20
1655883230000|2022-06-22 07:33:50|750.6|741.5|750.7|741.6|750.7|741.6|750.54|741.44|7
1655883240000|2022-06-22 07:34:00|750.64|741.54|750.95|741.85|751.05|741.95|750.64|741.54|11
1655883250000|2022-06-22 07:34:10|751|741.9|751.35|742.25|751.65|742.55|750.85|741.75|13
1655883260000|2022-06-22 07:34:20|751.39|742.29|750.89|741.79|751.5|742.4|750.89|741.79|19
1655883270000|2022-06-22 07:34:30|750.96|741.86|750.93|741.83|750.96|741.86|750.9|741.8|3
1655883280000|2022-06-22 07:34:40|750.9|741.8|750.95|741.85|751.05|741.95|750.81|741.71|8
1655883290000|2022-06-22 07:34:50|751.05|741.95|750.88|741.78|751.05|741.95|750.88|741.78|6
1655883300000|2022-06-22 07:35:00|750.9|741.8|750.6|741.5|751.01|741.91|750.55|741.45|9
1655883310000|2022-06-22 07:35:10|750.54|741.44|750.43|741.33|750.54|741.44|750.35|741.25|6
1655883320000|2022-06-22 07:35:20|750.9|741.8|750.49|741.39|750.9|741.8|750.08|740.98|16
1655883330000|2022-06-22 07:35:30|750.64|741.54|750.56|741.46|750.68|741.58|750.56|741.46|11
1655883340000|2022-06-22 07:35:40|750.6|741.5|750.7|741.6|750.7|741.6|750.6|741.5|5
1655883350000|2022-06-22 07:35:50|750.75|741.65|750.7|741.6|751.25|742.15|750.68|741.58|16
1655883360000|2022-06-22 07:36:00|750.97|741.87|751.05|741.95|751.08|741.98|750.58|741.48|20
1655883370000|2022-06-22 07:36:10|751.15|742.05|751.3|742.2|751.3|742.2|751.1|742|11
1655883380000|2022-06-22 07:36:20|751.31|742.21|751.22|742.12|751.46|742.36|751.22|742.12|6
1655883390000|2022-06-22 07:36:30|751.46|742.36|751.5|742.4|751.79|742.69|751.43|742.33|8
1655883400000|2022-06-22 07:36:40|751.55|742.45|751.62|742.52|751.7|742.6|751.55|742.45|9
1655883410000|2022-06-22 07:36:50|751.63|742.53|751.59|742.49|751.65|742.55|751.59|742.49|4
1655883420000|2022-06-22 07:37:00|751.55|742.45|751.6|742.5|751.65|742.55|751.55|742.45|4
1655883430000|2022-06-22 07:37:10|751.65|742.55|751.75|742.65|751.75|742.65|751.63|742.53|10
1655883440000|2022-06-22 07:37:20|751.79|742.69|751.95|742.85|752.05|742.95|751.78|742.68|10
1655883450000|2022-06-22 07:37:30|752.15|743.05|752.6|743.5|752.67|743.57|752.13|743.03|26
1655883460000|2022-06-22 07:37:40|752.41|743.31|752.65|743.55|752.65|743.55|752.41|743.31|11
1655883470000|2022-06-22 07:37:50|752.55|743.45|753.31|744.21|753.32|744.22|752.55|743.45|14
1655883480000|2022-06-22 07:38:00|753.3|744.2|752.41|743.31|753.3|744.2|752.41|743.31|24
1655883490000|2022-06-22 07:38:10|752.5|743.4|752.48|743.38|752.59|743.49|752.48|743.38|3
1655883500000|2022-06-22 07:38:20|752.5|743.4|752.65|743.55|752.72|743.62|752.41|743.31|16
1655883510000|2022-06-22 07:38:30|752.7|743.6|752.61|743.51|752.7|743.6|752.55|743.45|15
1655883520000|2022-06-22 07:38:40|752.65|743.55|752.65|743.55|752.65|743.55|752.61|743.51|3
1655883530000|2022-06-22 07:38:50|752.55|743.45|752.45|743.35|752.56|743.46|752.45|743.35|8
1655883540000|2022-06-22 07:39:00|752.9|743.8|751.96|742.86|752.9|743.8|751.82|742.72|15
1655883550000|2022-06-22 07:39:10|752.03|742.93|752.03|742.93|752.03|742.93|751.92|742.82|3
1655883570000|2022-06-22 07:39:30|752.05|742.95|751.49|742.39|752.05|742.95|751.22|742.12|13
1655883580000|2022-06-22 07:39:40|751.48|742.38|751.46|742.36|751.55|742.45|751.3|742.2|14
1655883590000|2022-06-22 07:39:50|751.41|742.31|751.52|742.42|751.55|742.45|751.41|742.31|10
1655883600000|2022-06-22 07:40:00|751.55|742.45|751.5|742.4|751.6|742.5|751.5|742.4|16
1655883610000|2022-06-22 07:40:10|751.46|742.36|751.46|742.36|751.5|742.4|751.46|742.36|3
1655883620000|2022-06-22 07:40:20|751.35|742.25|751.45|742.35|751.85|742.75|751.3|742.2|11
1655883630000|2022-06-22 07:40:30|751.85|742.75|751.23|742.13|751.85|742.75|751.16|742.06|5
1655883640000|2022-06-22 07:40:40|751.25|742.15|751.59|742.49|751.59|742.49|751.25|742.15|6
1655883650000|2022-06-22 07:40:50|751.6|742.5|752.33|743.23|752.35|743.25|751.58|742.48|14
1655883660000|2022-06-22 07:41:00|752.2|743.1|752.55|743.45|752.9|743.8|752.2|743.1|14
1655883670000|2022-06-22 07:41:10|752.6|743.5|751.99|742.89|752.65|743.55|751.99|742.89|9
1655883680000|2022-06-22 07:41:20|751.89|742.79|751.94|742.84|752.05|742.95|751.67|742.57|11
1655883690000|2022-06-22 07:41:30|752.05|742.95|752.05|742.95|752.05|742.95|751.8|742.7|17
1655883700000|2022-06-22 07:41:40|751.43|742.33|751.53|742.43|751.63|742.53|751.32|742.22|9
1655883710000|2022-06-22 07:41:50|751.58|742.48|751.58|742.48|751.58|742.48|751.58|742.48|1
1655883720000|2022-06-22 07:42:00|751.53|742.43|751.7|742.6|751.7|742.6|751.53|742.43|4
1655883730000|2022-06-22 07:42:10|751.68|742.58|751.66|742.56|751.7|742.6|751.6|742.5|7
1655883740000|2022-06-22 07:42:20|751.59|742.49|751.6|742.5|751.6|742.5|751.55|742.45|3
1655883750000|2022-06-22 07:42:30|751.55|742.45|750.61|741.51|751.55|742.45|750.61|741.51|9
1655883760000|2022-06-22 07:42:40|751.05|741.95|750.59|741.49|751.05|741.95|750.45|741.35|20
1655883770000|2022-06-22 07:42:50|750.6|741.5|750.34|741.24|750.65|741.55|750.32|741.22|14
1655883780000|2022-06-22 07:43:00|750.36|741.26|749.62|740.52|750.55|741.45|749.62|740.52|23
1655883790000|2022-06-22 07:43:10|749.55|740.45|749.45|740.35|749.6|740.5|749.32|740.22|6
1655883800000|2022-06-22 07:43:20|749.3|740.2|749.46|740.36|749.72|740.62|749.3|740.2|18
1655883810000|2022-06-22 07:43:30|749.41|740.31|749.51|740.41|749.51|740.41|749.41|740.31|3
1655883820000|2022-06-22 07:43:40|749.46|740.36|749.55|740.45|749.55|740.45|749.35|740.25|5
1655883830000|2022-06-22 07:43:50|749.6|740.5|749.55|740.45|749.6|740.5|749.48|740.38|6
1655883840000|2022-06-22 07:44:00|749.6|740.5|749.6|740.5|749.75|740.65|749.3|740.2|10
1655883850000|2022-06-22 07:44:10|749.55|740.45|749.55|740.45|749.65|740.55|749.55|740.45|14
1655883860000|2022-06-22 07:44:20|749.6|740.5|749.51|740.41|749.6|740.5|749.48|740.38|16
1655883870000|2022-06-22 07:44:30|749.56|740.46|749.56|740.46|749.58|740.48|749.51|740.41|9
1655883880000|2022-06-22 07:44:40|749.6|740.5|749.39|740.29|749.6|740.5|749.25|740.15|9
1655883890000|2022-06-22 07:44:50|749.5|740.4|749.85|740.75|749.85|740.75|749.39|740.29|12
1655883900000|2022-06-22 07:45:00|749.68|740.58|749.5|740.4|749.68|740.58|749.25|740.15|10
1655883910000|2022-06-22 07:45:10|749.57|740.47|749.27|740.17|749.67|740.57|749.04|739.94|17
1655883920000|2022-06-22 07:45:20|749.2|740.1|749.05|739.95|749.51|740.41|748.72|739.62|11
1655883930000|2022-06-22 07:45:30|748.94|739.84|748.9|739.8|749.05|739.95|748.9|739.8|7
1655883940000|2022-06-22 07:45:40|748.79|739.69|748.5|739.4|748.79|739.69|748.39|739.29|5
1655883950000|2022-06-22 07:45:50|748.39|739.29|747.83|738.73|748.45|739.35|747.7|738.6|21
1655883960000|2022-06-22 07:46:00|747.91|738.81|748.05|738.95|748.05|738.95|747.6|738.5|16
1655883970000|2022-06-22 07:46:10|747.99|738.89|747.6|738.5|748.05|738.95|747.6|738.5|11
1655883980000|2022-06-22 07:46:20|747.53|738.43|746.99|737.89|747.65|738.55|746.96|737.86|13
1655883990000|2022-06-22 07:46:30|747.05|737.95|746.86|737.76|747.05|737.95|746.4|737.3|18
1655884000000|2022-06-22 07:46:40|746.94|737.84|746.52|737.42|746.94|737.84|746.52|737.42|4
1655884010000|2022-06-22 07:46:50|746.4|737.3|746.4|737.3|746.4|737.3|746.4|737.3|1
1655884020000|2022-06-22 07:47:00|746.17|737.07|746.16|737.06|746.51|737.41|745.96|736.86|20
1655884030000|2022-06-22 07:47:10|746.2|737.1|746.23|737.13|746.55|737.45|746.05|736.95|9
1655884040000|2022-06-22 07:47:20|746.3|737.2|745.96|736.86|746.48|737.38|745.95|736.85|14
1655884050000|2022-06-22 07:47:30|745.97|736.87|746.33|737.23|746.48|737.38|745.93|736.83|11
1655884060000|2022-06-22 07:47:40|746.5|737.4|746.51|737.41|746.8|737.7|746.44|737.34|7
1655884080000|2022-06-22 07:48:00|746.3|737.2|745.55|736.45|746.3|737.2|745.3|736.2|15
1655884090000|2022-06-22 07:48:10|745.44|736.34|745.51|736.41|745.51|736.41|745.44|736.34|2
1655884100000|2022-06-22 07:48:20|745.53|736.43|745.78|736.68|745.78|736.68|745.4|736.3|14
1655884110000|2022-06-22 07:48:30|746.19|737.09|747.24|738.14|747.34|738.24|746.19|737.09|24
1655884120000|2022-06-22 07:48:40|747.45|738.35|748.25|739.15|748.45|739.35|747.45|738.35|27
1655884130000|2022-06-22 07:48:50|748.2|739.1|747.81|738.71|748.4|739.3|747.78|738.68|10
1655884140000|2022-06-22 07:49:00|747.83|738.73|747.95|738.85|748.52|739.42|747.75|738.65|17
1655884150000|2022-06-22 07:49:10|747.99|738.89|748.15|739.05|748.45|739.35|747.99|738.89|13
1655884160000|2022-06-22 07:49:20|748.05|738.95|748.58|739.48|748.75|739.65|748.05|738.95|19
1655884170000|2022-06-22 07:49:30|748.59|739.49|748.3|739.2|748.9|739.8|747.92|738.82|23
1655884180000|2022-06-22 07:49:40|748.07|738.97|748.3|739.2|748.36|739.26|748.05|738.95|9
1655884190000|2022-06-22 07:49:50|748.28|739.18|748.69|739.59|748.75|739.65|748.09|738.99|11
1655884200000|2022-06-22 07:50:00|748.75|739.65|748.55|739.45|748.75|739.65|747.78|738.68|23
1655884210000|2022-06-22 07:50:10|748.61|739.51|748.48|739.38|748.79|739.69|748.35|739.25|12
1655884220000|2022-06-22 07:50:20|748.55|739.45|748.55|739.45|748.55|739.45|748.55|739.45|1
1655884230000|2022-06-22 07:50:30|748.7|739.6|748.7|739.6|748.73|739.63|748.66|739.56|8
1655884240000|2022-06-22 07:50:40|748.68|739.58|748.93|739.83|749.15|740.05|748.68|739.58|12
1655884250000|2022-06-22 07:50:50|748.97|739.87|749.23|740.13|749.23|740.13|748.75|739.65|14
1655884260000|2022-06-22 07:51:00|749.18|740.08|749.4|740.3|749.42|740.32|748.96|739.86|17
1655884270000|2022-06-22 07:51:10|749.21|740.11|750.4|741.3|750.44|741.34|749.15|740.05|23
1655884280000|2022-06-22 07:51:20|750.45|741.35|750.53|741.43|750.85|741.75|750.45|741.35|14
1655884290000|2022-06-22 07:51:30|750.63|741.53|750.6|741.5|750.68|741.58|750.6|741.5|12
1655884300000|2022-06-22 07:51:40|750.51|741.41|749.98|740.88|750.51|741.41|749.93|740.83|20
1655884310000|2022-06-22 07:51:50|750.05|740.95|749|739.9|750.05|740.95|749|739.9|11
1655884320000|2022-06-22 07:52:00|749.05|739.95|747.04|737.94|749.05|739.95|747.04|737.94|25
1655884330000|2022-06-22 07:52:10|746.98|737.88|745.9|736.8|747.05|737.95|745.84|736.74|22
1655884340000|2022-06-22 07:52:20|745.91|736.81|743.9|734.8|745.91|736.81|743.9|734.8|24
1655884350000|2022-06-22 07:52:30|743.95|734.85|743.89|734.79|744.28|735.18|743.46|734.36|23
1655884360000|2022-06-22 07:52:40|744|734.9|745.05|735.95|745.14|736.04|743.91|734.81|27
1655884370000|2022-06-22 07:52:50|744.98|735.88|745.35|736.25|745.35|736.25|744.58|735.48|19
1655884380000|2022-06-22 07:53:00|745.3|736.2|745.08|735.98|745.47|736.37|744.93|735.83|16
1655884390000|2022-06-22 07:53:10|745.32|736.22|745.45|736.35|745.49|736.39|745.17|736.07|15
1655884400000|2022-06-22 07:53:20|745.4|736.3|746.2|737.1|746.28|737.18|745.28|736.18|21
1655884410000|2022-06-22 07:53:30|746.25|737.15|747.87|738.77|748.28|739.18|746.25|737.15|30
1655884420000|2022-06-22 07:53:40|747.88|738.78|747.96|738.86|748.55|739.45|747.56|738.46|16
1655884430000|2022-06-22 07:53:50|747.97|738.87|747.31|738.21|748.05|738.95|747.01|737.91|18
1655884440000|2022-06-22 07:54:00|747.28|738.18|746.78|737.68|747.51|738.41|746.3|737.2|24
1655884450000|2022-06-22 07:54:10|746.73|737.63|747.49|738.39|747.49|738.39|746.6|737.5|19
1655884460000|2022-06-22 07:54:20|747.35|738.25|747.5|738.4|747.72|738.62|747.35|738.25|16
1655884470000|2022-06-22 07:54:30|747.61|738.51|747.7|738.6|747.7|738.6|747.43|738.33|10
1655884480000|2022-06-22 07:54:40|747.65|738.55|747.05|737.95|747.65|738.55|746.75|737.65|16
1655884490000|2022-06-22 07:54:50|746.52|737.42|745.99|736.89|746.52|737.42|745.92|736.82|21
1655884500000|2022-06-22 07:55:00|745.98|736.88|745.05|735.95|745.98|736.88|745.05|735.95|16
1655884510000|2022-06-22 07:55:10|744.97|735.87|745.59|736.49|745.73|736.63|744.65|735.55|20
1655884520000|2022-06-22 07:55:20|745.65|736.55|745.54|736.44|745.65|736.55|745.35|736.25|16
1655884530000|2022-06-22 07:55:30|745.59|736.49|745.55|736.45|745.73|736.63|745.45|736.35|10
1655884540000|2022-06-22 07:55:40|745.43|736.33|745.17|736.07|745.51|736.41|744.99|735.89|14
1655884550000|2022-06-22 07:55:50|745.15|736.05|744.78|735.68|745.3|736.2|744.76|735.66|11
1655884560000|2022-06-22 07:56:00|744.8|735.7|746|736.9|746|736.9|744.5|735.4|26
1655884570000|2022-06-22 07:56:10|746.08|736.98|746.72|737.62|747.23|738.13|746.08|736.98|20
1655884580000|2022-06-22 07:56:20|746.7|737.6|746.51|737.41|746.95|737.85|746.38|737.28|12
1655884590000|2022-06-22 07:56:30|746.43|737.33|745.88|736.78|746.43|737.33|745.65|736.55|15
1655884600000|2022-06-22 07:56:40|746.03|736.93|746.87|737.77|746.87|737.77|745.85|736.75|17
1655884610000|2022-06-22 07:56:50|746.53|737.43|746.37|737.27|746.6|737.5|746.37|737.27|10
1655884620000|2022-06-22 07:57:00|746.39|737.29|746.5|737.4|746.55|737.45|746.39|737.29|10
1655884630000|2022-06-22 07:57:10|746.39|737.29|746.5|737.4|746.55|737.45|746.32|737.22|9
1655884640000|2022-06-22 07:57:20|746.55|737.45|746.05|736.95|746.55|737.45|745.65|736.55|9
1655884650000|2022-06-22 07:57:30|745.8|736.7|745.85|736.75|745.85|736.75|745.36|736.26|8
1655884660000|2022-06-22 07:57:40|745.9|736.8|744.05|734.95|745.9|736.8|744|734.9|15
1655884670000|2022-06-22 07:57:50|743.99|734.89|744.21|735.11|744.21|735.11|743.55|734.45|17
1655884680000|2022-06-22 07:58:00|744.17|735.07|744.1|735|744.73|735.63|743.6|734.5|21
1655884690000|2022-06-22 07:58:10|744.08|734.98|743.98|734.88|744.8|735.7|743.63|734.53|27
1655884700000|2022-06-22 07:58:20|743.96|734.86|743.9|734.8|744.05|734.95|743.7|734.6|10
1655884710000|2022-06-22 07:58:30|743.97|734.87|743.52|734.42|743.97|734.87|743.52|734.42|5
1655884720000|2022-06-22 07:58:40|743.59|734.49|743.38|734.28|743.77|734.67|743.37|734.27|11
1655884730000|2022-06-22 07:58:50|743.25|734.15|743.32|734.22|743.45|734.35|743.25|734.15|8
1655884740000|2022-06-22 07:59:00|743.3|734.2|743.25|734.15|743.58|734.48|742.96|733.86|23
1655884750000|2022-06-22 07:59:10|743.3|734.2|743.17|734.07|743.74|734.64|743.05|733.95|18
1655884760000|2022-06-22 07:59:20|743.2|734.1|743.95|734.85|744.12|735.02|743.17|734.07|18
1655884770000|2022-06-22 07:59:30|743.9|734.8|743.51|734.41|744.3|735.2|743.35|734.25|15
1655884780000|2022-06-22 07:59:40|743.46|734.36|744.08|734.98|744.08|734.98|743.46|734.36|18
1655884790000|2022-06-22 07:59:50|744.07|734.97|743.96|734.86|744.08|734.98|743.56|734.46|19
1655884800000|2022-06-22 08:00:00|743.97|734.87|743.93|734.83|744.4|735.3|743.9|734.8|13
1655884810000|2022-06-22 08:00:10|743.55|734.45|743.03|733.93|743.98|734.88|743.03|733.93|28
1655884820000|2022-06-22 08:00:20|742.92|733.82|743.05|733.95|743.05|733.95|742.4|733.3|15
1655884830000|2022-06-22 08:00:30|742.98|733.88|742.05|732.95|742.98|733.88|741.29|732.19|21
1655884840000|2022-06-22 08:00:40|741.89|732.79|741.57|732.47|741.89|732.79|741.35|732.25|14
1655884850000|2022-06-22 08:00:50|741.52|732.42|741.59|732.49|741.59|732.49|741.52|732.42|8
1655884860000|2022-06-22 08:01:00|741.64|732.54|742.23|733.13|742.79|733.69|741.6|732.5|22
1655884870000|2022-06-22 08:01:10|742.22|733.12|743.16|734.06|743.35|734.25|742.22|733.12|21
1655884880000|2022-06-22 08:01:20|743.21|734.11|743.05|733.95|743.5|734.4|742.65|733.55|20
1655884890000|2022-06-22 08:01:30|743.03|733.93|742.94|733.84|743.05|733.95|742.65|733.55|13
1655884900000|2022-06-22 08:01:40|742.96|733.86|743.05|733.95|743.05|733.95|742.95|733.85|5
1655884910000|2022-06-22 08:01:50|742.94|733.84|742.85|733.75|743.05|733.95|742.85|733.75|5
1655884920000|2022-06-22 08:02:00|742.98|733.88|742.5|733.4|742.98|733.88|742.35|733.25|12
1655884930000|2022-06-22 08:02:10|742.55|733.45|741.9|732.8|742.55|733.45|741.9|732.8|13
1655884940000|2022-06-22 08:02:20|741.92|732.82|741.61|732.51|741.98|732.88|741.61|732.51|13
1655884950000|2022-06-22 08:02:30|741.63|732.53|741.55|732.45|741.7|732.6|741.55|732.45|11
1655884960000|2022-06-22 08:02:40|741.5|732.4|741.75|732.65|741.75|732.65|741.45|732.35|11
1655884970000|2022-06-22 08:02:50|741.7|732.6|741.78|732.68|742.05|732.95|741.51|732.41|10
1655884980000|2022-06-22 08:03:00|741.83|732.73|742.2|733.1|742.45|733.35|741.83|732.73|23
1655884990000|2022-06-22 08:03:10|742.4|733.3|741.88|732.78|742.61|733.51|741.85|732.75|19
1655885000000|2022-06-22 08:03:20|741.9|732.8|740.94|731.84|742.05|732.95|740.76|731.66|13
1655885010000|2022-06-22 08:03:30|740.81|731.71|740.25|731.15|741.05|731.95|740.25|731.15|18
1655885020000|2022-06-22 08:03:40|740.22|731.12|740.35|731.25|740.55|731.45|740.16|731.06|16
1655885030000|2022-06-22 08:03:50|740.9|731.8|739.68|730.58|740.9|731.8|739.68|730.58|11
1655885040000|2022-06-22 08:04:00|739.67|730.57|740.45|731.35|740.46|731.36|739.61|730.51|20
1655885050000|2022-06-22 08:04:10|740.5|731.4|740.69|731.59|740.78|731.68|740.13|731.03|23
1655885060000|2022-06-22 08:04:20|740.67|731.57|740.05|730.95|740.82|731.72|739.96|730.86|21
1655885070000|2022-06-22 08:04:30|739.94|730.84|740.02|730.92|740.65|731.55|739.88|730.78|24
1655885080000|2022-06-22 08:04:40|740.11|731.01|740.22|731.12|740.26|731.16|739.7|730.6|23
1655885090000|2022-06-22 08:04:50|740.1|731|740.05|730.95|740.55|731.45|739.96|730.86|20
1655885100000|2022-06-22 08:05:00|739.99|730.89|739.95|730.85|740.25|731.15|739.6|730.5|19
1655885110000|2022-06-22 08:05:10|739.9|730.8|740.23|731.13|740.8|731.7|739.76|730.66|24
1655885120000|2022-06-22 08:05:20|740.05|730.95|740.12|731.02|740.45|731.35|739.98|730.88|25
1655885130000|2022-06-22 08:05:30|740.15|731.05|740.47|731.37|740.47|731.37|740.1|731|14
1655885140000|2022-06-22 08:05:40|740.42|731.32|740.9|731.8|740.9|731.8|740.42|731.32|17
1655885150000|2022-06-22 08:05:50|741.05|731.95|740.03|730.93|741.05|731.95|739.75|730.65|12
1655885160000|2022-06-22 08:06:00|740.15|731.05|740.29|731.19|740.4|731.3|740.07|730.97|17
1655885170000|2022-06-22 08:06:10|740.34|731.24|740.27|731.17|740.4|731.3|739.8|730.7|15
1655885180000|2022-06-22 08:06:20|740.29|731.19|740.45|731.35|740.5|731.4|740.2|731.1|21
1655885190000|2022-06-22 08:06:30|740.32|731.22|741.02|731.92|741.02|731.92|740.3|731.2|14
1655885200000|2022-06-22 08:06:40|741.12|732.02|742.39|733.29|742.41|733.31|741.12|732.02|15
1655885210000|2022-06-22 08:06:50|742.61|733.51|741.15|732.05|742.64|733.54|740.91|731.81|20
1655885220000|2022-06-22 08:07:00|741.38|732.28|741.52|732.42|741.85|732.75|740.94|731.84|17
1655885230000|2022-06-22 08:07:10|741.37|732.27|741.54|732.44|741.59|732.49|741.37|732.27|7
1655885240000|2022-06-22 08:07:20|741.41|732.31|741.38|732.28|741.85|732.75|741.38|732.28|6
1655885250000|2022-06-22 08:07:30|741.45|732.35|741.38|732.28|741.45|732.35|741.23|732.13|4
1655885260000|2022-06-22 08:07:40|741.16|732.06|741.38|732.28|741.38|732.28|741.16|732.06|3
1655885270000|2022-06-22 08:07:50|741.77|732.67|741.49|732.39|741.9|732.8|741.38|732.28|10
1655885280000|2022-06-22 08:08:00|741.46|732.36|742.57|733.47|742.78|733.68|741.2|732.1|24
1655885290000|2022-06-22 08:08:10|742.48|733.38|742.46|733.36|742.81|733.71|742.29|733.19|14
1655885300000|2022-06-22 08:08:20|742.55|733.45|742.45|733.35|742.79|733.69|742.02|732.92|22
1655885310000|2022-06-22 08:08:30|742.4|733.3|742.65|733.55|742.7|733.6|741.95|732.85|17
1655885320000|2022-06-22 08:08:40|742.6|733.5|742.5|733.4|742.63|733.53|742.42|733.32|8
1655885330000|2022-06-22 08:08:50|742.55|733.45|742.94|733.84|743.05|733.95|742.3|733.2|17
1655885340000|2022-06-22 08:09:00|743.05|733.95|743.27|734.17|743.55|734.45|742.65|733.55|21
1655885350000|2022-06-22 08:09:10|743.58|734.48|744.12|735.02|744.12|735.02|743.5|734.4|18
1655885360000|2022-06-22 08:09:20|744.17|735.07|744.45|735.35|744.73|735.63|743.99|734.89|15
1655885370000|2022-06-22 08:09:30|744.44|735.34|744.05|734.95|744.44|735.34|743.69|734.59|10
1655885380000|2022-06-22 08:09:40|743.97|734.87|743.91|734.81|744.05|734.95|743.6|734.5|10
1655885390000|2022-06-22 08:09:50|744.26|735.16|744.53|735.43|744.53|735.43|744.26|735.16|14
1655885400000|2022-06-22 08:10:00|744.6|735.5|744.59|735.49|744.63|735.53|744.37|735.27|12
1655885410000|2022-06-22 08:10:10|744.65|735.55|744.46|735.36|744.65|735.55|744.38|735.28|11
1655885420000|2022-06-22 08:10:20|744.47|735.37|744.42|735.32|744.47|735.37|744.38|735.28|8
1655885430000|2022-06-22 08:10:30|744.43|735.33|744.43|735.33|744.43|735.33|744.43|735.33|1
1655885440000|2022-06-22 08:10:40|744.42|735.32|744.6|735.5|744.65|735.55|744.42|735.32|9
1655885450000|2022-06-22 08:10:50|744.7|735.6|745.27|736.17|745.37|736.27|744.7|735.6|11
1655885460000|2022-06-22 08:11:00|745.4|736.3|745.35|736.25|745.77|736.67|745.35|736.25|4
1655885470000|2022-06-22 08:11:10|745.4|736.3|745.66|736.56|745.9|736.8|745.16|736.06|24
1655885480000|2022-06-22 08:11:20|745.8|736.7|746.54|737.44|746.65|737.55|745.8|736.7|24
1655885490000|2022-06-22 08:11:30|746.45|737.35|746.6|737.5|746.6|737.5|746.38|737.28|11
1655885500000|2022-06-22 08:11:40|746.65|737.55|747.49|738.39|747.77|738.67|746.64|737.54|25
1655885510000|2022-06-22 08:11:50|747.48|738.38|747.47|738.37|747.72|738.62|747.36|738.26|14
1655885520000|2022-06-22 08:12:00|747.46|738.36|747.98|738.88|748.05|738.95|747.46|738.36|26
1655885530000|2022-06-22 08:12:10|748.05|738.95|747.94|738.84|748.05|738.95|747.94|738.84|6
1655885540000|2022-06-22 08:12:20|748.05|738.95|747.51|738.41|748.05|738.95|747.47|738.37|9
1655885550000|2022-06-22 08:12:30|747.44|738.34|747.92|738.82|748.02|738.92|747.44|738.34|10
1655885560000|2022-06-22 08:12:40|748.05|738.95|747.56|738.46|748.05|738.95|747.37|738.27|17
1655885570000|2022-06-22 08:12:50|747.55|738.45|747.35|738.25|747.55|738.45|747.35|738.25|5
1655885580000|2022-06-22 08:13:00|746.95|737.85|747.38|738.28|747.73|738.63|746.94|737.84|20
1655885590000|2022-06-22 08:13:10|747.37|738.27|747.35|738.25|747.55|738.45|747.35|738.25|9
1655885600000|2022-06-22 08:13:20|747.4|738.3|747.4|738.3|747.85|738.75|747.25|738.15|6
1655885620000|2022-06-22 08:13:40|747.9|738.8|747.56|738.46|747.9|738.8|747.41|738.31|12
1655885630000|2022-06-22 08:13:50|747.46|738.36|747.55|738.45|747.6|738.5|747.39|738.29|17
1655885640000|2022-06-22 08:14:00|747.4|738.3|747.55|738.45|747.55|738.45|747.4|738.3|6
1655885650000|2022-06-22 08:14:10|747.5|738.4|747.27|738.17|747.5|738.4|746.75|737.65|13
1655885660000|2022-06-22 08:14:20|747.33|738.23|747.4|738.3|747.44|738.34|747.19|738.09|20
1655885670000|2022-06-22 08:14:30|747.9|738.8|747.23|738.13|747.9|738.8|747.14|738.04|9
1655885680000|2022-06-22 08:14:40|747.3|738.2|747.25|738.15|747.55|738.45|747.25|738.15|9
1655885690000|2022-06-22 08:14:50|747.4|738.3|747.36|738.26|747.77|738.67|747.36|738.26|6
1655885700000|2022-06-22 08:15:00|747.77|738.67|747.35|738.25|747.77|738.67|747.32|738.22|6
1655885710000|2022-06-22 08:15:10|747.32|738.22|747.15|738.05|747.45|738.35|747.15|738.05|12
1655885720000|2022-06-22 08:15:20|747.32|738.22|747.49|738.39|747.49|738.39|747.1|738|13
1655885730000|2022-06-22 08:15:30|747.47|738.37|747.46|738.36|747.55|738.45|747.46|738.36|3
1655885740000|2022-06-22 08:15:40|747.4|738.3|747.28|738.18|747.68|738.58|747.18|738.08|13
1655885750000|2022-06-22 08:15:50|747.45|738.35|747.89|738.79|747.89|738.79|747.41|738.31|8
1655885760000|2022-06-22 08:16:00|747.54|738.44|747.55|738.45|747.55|738.45|747.23|738.13|14
1655885770000|2022-06-22 08:16:10|747.53|738.43|748.05|738.95|748.05|738.95|747.45|738.35|15
1655885780000|2022-06-22 08:16:20|747.93|738.83|747.91|738.81|748.05|738.95|747.48|738.38|12
1655885790000|2022-06-22 08:16:30|748.05|738.95|747.43|738.33|748.05|738.95|747.25|738.15|11
1655885800000|2022-06-22 08:16:40|747.42|738.32|747.34|738.24|747.42|738.32|747.34|738.24|2
1655885810000|2022-06-22 08:16:50|747.4|738.3|747.4|738.3|747.4|738.3|747.4|738.3|1
1655885820000|2022-06-22 08:17:00|747.34|738.24|747.55|738.45|747.55|738.45|747.25|738.15|3
1655885830000|2022-06-22 08:17:10|747.49|738.39|746.91|737.81|747.55|738.45|746.4|737.3|11
1655885840000|2022-06-22 08:17:20|746.9|737.8|746.54|737.44|747.05|737.95|746.2|737.1|12
1655885850000|2022-06-22 08:17:30|746.43|737.33|747.3|738.2|747.38|738.28|746.2|737.1|20
1655885860000|2022-06-22 08:17:40|747.58|738.48|748.32|739.22|748.4|739.3|747.46|738.36|26
1655885870000|2022-06-22 08:17:50|748.3|739.2|748.29|739.19|748.34|739.24|748.16|739.06|14
1655885880000|2022-06-22 08:18:00|748.3|739.2|748.62|739.52|748.68|739.58|748.24|739.14|9
1655885890000|2022-06-22 08:18:10|748.54|739.44|748|738.9|748.55|739.45|747.9|738.8|12
1655885900000|2022-06-22 08:18:20|748.05|738.95|748.32|739.22|748.51|739.41|747.96|738.86|11
1655885910000|2022-06-22 08:18:30|748.15|739.05|748.45|739.35|748.5|739.4|748.15|739.05|9
1655885920000|2022-06-22 08:18:40|748.48|739.38|748.44|739.34|748.6|739.5|748.19|739.09|13
1655885930000|2022-06-22 08:18:50|748.29|739.19|748.5|739.4|748.5|739.4|748.29|739.19|10
1655885940000|2022-06-22 08:19:00|748.46|739.36|748.4|739.3|748.46|739.36|748.4|739.3|3
1655885950000|2022-06-22 08:19:10|748.5|739.4|748.42|739.32|748.5|739.4|748.3|739.2|4
1655885960000|2022-06-22 08:19:20|748.41|739.31|748.05|738.95|748.41|739.31|747.65|738.55|12
1655885970000|2022-06-22 08:19:30|747.88|738.78|748.05|738.95|748.05|738.95|747.79|738.69|12
1655885980000|2022-06-22 08:19:40|747.9|738.8|747.42|738.32|748.05|738.95|747.42|738.32|9
1655885990000|2022-06-22 08:19:50|747.5|738.4|747.5|738.4|747.5|738.4|747.5|738.4|1
1655886000000|2022-06-22 08:20:00|747.39|738.29|747.65|738.55|747.7|738.6|747.25|738.15|10
1655886010000|2022-06-22 08:20:10|747.8|738.7|747.6|738.5|747.8|738.7|747.51|738.41|6
1655886020000|2022-06-22 08:20:20|747.51|738.41|747.42|738.32|747.53|738.43|747.42|738.32|6
1655886030000|2022-06-22 08:20:30|747.45|738.35|747.39|738.29|747.7|738.6|747.35|738.25|16
1655886040000|2022-06-22 08:20:40|747.34|738.24|747.39|738.29|747.45|738.35|747.34|738.24|3
1655886050000|2022-06-22 08:20:50|747.45|738.35|747.3|738.2|747.45|738.35|747.3|738.2|5
1655886060000|2022-06-22 08:21:00|747.46|738.36|747.75|738.65|747.75|738.65|747.46|738.36|21
1655886070000|2022-06-22 08:21:10|747.73|738.63|747.63|738.53|747.73|738.63|747.63|738.53|5
1655886080000|2022-06-22 08:21:20|747.6|738.5|747.95|738.85|748.15|739.05|747.54|738.44|16
1655886090000|2022-06-22 08:21:30|747.9|738.8|747.61|738.51|747.95|738.85|747.61|738.51|17
1655886100000|2022-06-22 08:21:40|747.66|738.56|748.1|739|748.1|739|747.61|738.51|7
1655886110000|2022-06-22 08:21:50|748.15|739.05|748.5|739.4|748.82|739.72|748.15|739.05|19
1655886120000|2022-06-22 08:22:00|748.59|739.49|748.39|739.29|748.99|739.89|748.39|739.29|12
1655886130000|2022-06-22 08:22:10|748.41|739.31|748.95|739.85|749.05|739.95|748.41|739.31|16
1655886140000|2022-06-22 08:22:20|748.9|739.8|749.25|740.15|749.3|740.2|748.8|739.7|11
1655886150000|2022-06-22 08:22:30|749.49|740.39|749.49|740.39|749.49|740.39|749.25|740.15|6
1655886160000|2022-06-22 08:22:40|748.99|739.89|748.34|739.24|749.05|739.95|748.15|739.05|11
1655886170000|2022-06-22 08:22:50|748.39|739.29|748.6|739.5|748.65|739.55|748.39|739.29|13
1655886180000|2022-06-22 08:23:00|748.58|739.48|748.55|739.45|748.65|739.55|748.55|739.45|3
1655886190000|2022-06-22 08:23:10|748.65|739.55|748.65|739.55|748.65|739.55|748.6|739.5|3
1655886200000|2022-06-22 08:23:20|748.6|739.5|748.65|739.55|748.65|739.55|748.48|739.38|5
1655886210000|2022-06-22 08:23:30|748.6|739.5|748.65|739.55|748.65|739.55|748.55|739.45|5
1655886220000|2022-06-22 08:23:40|748.6|739.5|748.55|739.45|748.6|739.5|748.55|739.45|2
1655886230000|2022-06-22 08:23:50|748.48|739.38|748.55|739.45|748.65|739.55|748.48|739.38|5
1655886240000|2022-06-22 08:24:00|748.48|739.38|748.55|739.45|748.75|739.65|748.48|739.38|14
1655886250000|2022-06-22 08:24:10|748.5|739.4|747.6|738.5|748.5|739.4|747.6|738.5|11
1655886260000|2022-06-22 08:24:20|747.94|738.84|747.55|738.45|747.94|738.84|747.5|738.4|7
1655886270000|2022-06-22 08:24:30|747.65|738.55|747.6|738.5|747.65|738.55|747.6|738.5|6
1655886280000|2022-06-22 08:24:40|747.65|738.55|747.55|738.45|747.65|738.55|747.5|738.4|9
1655886290000|2022-06-22 08:24:50|747.6|738.5|748|738.9|748.07|738.97|747.55|738.45|10
1655886300000|2022-06-22 08:25:00|748.05|738.95|747.95|738.85|748.15|739.05|747.95|738.85|6
1655886310000|2022-06-22 08:25:10|747.89|738.79|747.96|738.86|748.05|738.95|747.65|738.55|10
1655886320000|2022-06-22 08:25:20|747.97|738.87|748.75|739.65|748.75|739.65|747.97|738.87|8
1655886330000|2022-06-22 08:25:30|748.27|739.17|748.05|738.95|748.55|739.45|748.05|738.95|7
1655886340000|2022-06-22 08:25:40|747.95|738.85|747.62|738.52|747.95|738.85|747.5|738.4|5
1655886350000|2022-06-22 08:25:50|747.6|738.5|748.55|739.45|748.55|739.45|747.6|738.5|15
1655886360000|2022-06-22 08:26:00|748.5|739.4|748.05|738.95|748.5|739.4|747.78|738.68|14
1655886370000|2022-06-22 08:26:10|747.99|738.89|748|738.9|748.05|738.95|747.7|738.6|15
1655886380000|2022-06-22 08:26:20|748.03|738.93|748.51|739.41|748.51|739.41|747.75|738.65|18
1655886390000|2022-06-22 08:26:30|748.02|738.92|748.33|739.23|748.33|739.23|747.75|738.65|14
1655886400000|2022-06-22 08:26:40|748.38|739.28|748.55|739.45|748.66|739.56|748.35|739.25|20
1655886410000|2022-06-22 08:26:50|748.59|739.49|748.58|739.48|748.59|739.49|748.58|739.48|2
1655886420000|2022-06-22 08:27:00|748.56|739.46|748.7|739.6|748.7|739.6|748.56|739.46|6
1655886430000|2022-06-22 08:27:10|748.75|739.65|749.75|740.65|749.81|740.71|748.75|739.65|22
1655886440000|2022-06-22 08:27:20|749.99|740.89|749.88|740.78|750.05|740.95|749.6|740.5|17
1655886450000|2022-06-22 08:27:30|750.05|740.95|749.55|740.45|750.05|740.95|749.54|740.44|7
1655886460000|2022-06-22 08:27:40|749.7|740.6|749.88|740.78|749.95|740.85|749.65|740.55|5
1655886470000|2022-06-22 08:27:50|749.85|740.75|749.88|740.78|749.91|740.81|749.8|740.7|11
1655886480000|2022-06-22 08:28:00|749.95|740.85|749.05|739.95|750.05|740.95|748.94|739.84|13
1655886490000|2022-06-22 08:28:10|748.99|739.89|748.91|739.81|749.05|739.95|748.65|739.55|12
1655886500000|2022-06-22 08:28:20|748.5|739.4|748.63|739.53|748.64|739.54|748.4|739.3|10
1655886510000|2022-06-22 08:28:30|748.61|739.51|748.41|739.31|748.61|739.51|748.39|739.29|8
1655886520000|2022-06-22 08:28:40|748.39|739.29|748.4|739.3|748.5|739.4|748.39|739.29|4
1655886530000|2022-06-22 08:28:50|748.85|739.75|748.85|739.75|748.85|739.75|748.85|739.75|1
1655886550000|2022-06-22 08:29:10|748.8|739.7|748.8|739.7|748.8|739.7|748.8|739.7|1
1655886560000|2022-06-22 08:29:20|748.95|739.85|748.85|739.75|748.95|739.85|748.85|739.75|2
1655886570000|2022-06-22 08:29:30|748.05|738.95|748.05|738.95|748.05|738.95|748.05|738.95|1
1655886590000|2022-06-22 08:29:50|748.15|739.05|748.55|739.45|748.55|739.45|748.15|739.05|3
1655886600000|2022-06-22 08:30:00|748.85|739.75|748.05|738.95|748.85|739.75|748.05|738.95|3
1655886620000|2022-06-22 08:30:20|747.9|738.8|747.9|738.8|747.9|738.8|747.9|738.8|1
1655886630000|2022-06-22 08:30:30|747.95|738.85|748.66|739.56|748.66|739.56|747.85|738.75|12
1655886640000|2022-06-22 08:30:40|748.68|739.58|749.5|740.4|749.69|740.59|748.68|739.58|25
1655886650000|2022-06-22 08:30:50|749.6|740.5|750.1|741|750.1|741|749.6|740.5|11
1655886660000|2022-06-22 08:31:00|750.05|740.95|750.14|741.04|750.55|741.45|749.96|740.86|20
1655886670000|2022-06-22 08:31:10|750.3|741.2|750.03|740.93|750.4|741.3|749.87|740.77|15
1655886680000|2022-06-22 08:31:20|750.05|740.95|749.84|740.74|750.05|740.95|749.45|740.35|16
1655886690000|2022-06-22 08:31:30|749.77|740.67|749.98|740.88|750.05|740.95|749.77|740.67|12
1655886700000|2022-06-22 08:31:40|749.87|740.77|749.9|740.8|750.05|740.95|749.79|740.69|7
1655886710000|2022-06-22 08:31:50|750.05|740.95|749.45|740.35|750.05|740.95|749.45|740.35|6
1655886720000|2022-06-22 08:32:00|749.5|740.4|749.46|740.36|749.68|740.58|749.46|740.36|18
1655886730000|2022-06-22 08:32:10|749.55|740.45|749.53|740.43|749.56|740.46|749.45|740.35|8
1655886740000|2022-06-22 08:32:20|749.6|740.5|749.4|740.3|749.65|740.55|749.4|740.3|14
1655886750000|2022-06-22 08:32:30|749.45|740.35|749.53|740.43|749.6|740.5|749.45|740.35|4
1655886760000|2022-06-22 08:32:40|749.39|740.29|748.8|739.7|749.39|740.29|748.8|739.7|5
1655886770000|2022-06-22 08:32:50|748.89|739.79|749.05|739.95|749.05|739.95|748.88|739.78|6
1655886780000|2022-06-22 08:33:00|748.47|739.37|748.25|739.15|748.9|739.8|748.25|739.15|11
1655886790000|2022-06-22 08:33:10|748.4|739.3|748.3|739.2|748.53|739.43|748.25|739.15|17
1655886800000|2022-06-22 08:33:20|748.44|739.34|748.45|739.35|748.9|739.8|748.1|739|7
1655886810000|2022-06-22 08:33:30|748.5|739.4|748.63|739.53|748.63|739.53|748.3|739.2|7
1655886820000|2022-06-22 08:33:40|748.66|739.56|748.83|739.73|749.05|739.95|748.6|739.5|17
1655886830000|2022-06-22 08:33:50|748.88|739.78|748.55|739.45|749.05|739.95|748.5|739.4|12
1655886840000|2022-06-22 08:34:00|748.49|739.39|748.7|739.6|748.7|739.6|748.49|739.39|6
1655886850000|2022-06-22 08:34:10|748.6|739.5|748.45|739.35|748.6|739.5|748.15|739.05|12
1655886860000|2022-06-22 08:34:20|748.38|739.28|747.86|738.76|748.38|739.28|747.61|738.51|21
1655886870000|2022-06-22 08:34:30|747.88|738.78|748.08|738.98|748.4|739.3|747.88|738.78|10
1655886880000|2022-06-22 08:34:40|748.07|738.97|748.42|739.32|748.8|739.7|748.07|738.97|12
1655886890000|2022-06-22 08:34:50|748.48|739.38|748.48|739.38|748.48|739.38|748.48|739.38|1
1655886900000|2022-06-22 08:35:00|748.42|739.32|748.25|739.15|748.55|739.45|748.25|739.15|5
1655886910000|2022-06-22 08:35:10|748.49|739.39|747.99|738.89|748.49|739.39|747.8|738.7|9
1655886920000|2022-06-22 08:35:20|747.95|738.85|748.45|739.35|748.57|739.47|747.95|738.85|9
1655886930000|2022-06-22 08:35:30|748.41|739.31|748.68|739.58|748.95|739.85|748.41|739.31|12
1655886940000|2022-06-22 08:35:40|748.78|739.68|748.5|739.4|748.78|739.68|748.5|739.4|7
1655886950000|2022-06-22 08:35:50|748.55|739.45|748.7|739.6|748.7|739.6|748.55|739.45|3
1655886960000|2022-06-22 08:36:00|748.66|739.56|748.53|739.43|748.66|739.56|748.34|739.24|10
1655886970000|2022-06-22 08:36:10|748.55|739.45|748|738.9|748.6|739.5|748|738.9|15
1655886980000|2022-06-22 08:36:20|747.99|738.89|747.53|738.43|748.05|738.95|747.53|738.43|14
1655886990000|2022-06-22 08:36:30|747.4|738.3|747.65|738.55|747.65|738.55|747.4|738.3|6
1655887000000|2022-06-22 08:36:40|747.55|738.45|747.73|738.63|747.73|738.63|747.55|738.45|10
1655887010000|2022-06-22 08:36:50|747.8|738.7|748.25|739.15|748.35|739.25|747.8|738.7|10
1655887020000|2022-06-22 08:37:00|748.55|739.45|748.35|739.25|748.85|739.75|748.34|739.24|7
1655887030000|2022-06-22 08:37:10|748.43|739.33|748.67|739.57|748.67|739.57|748.35|739.25|7
1655887040000|2022-06-22 08:37:20|748.61|739.51|748.47|739.37|748.61|739.51|748.47|739.37|3
1655887050000|2022-06-22 08:37:30|748.55|739.45|748.55|739.45|748.8|739.7|748.49|739.39|5
1655887060000|2022-06-22 08:37:40|748.49|739.39|748.32|739.22|748.78|739.68|748.32|739.22|9
1655887070000|2022-06-22 08:37:50|748.37|739.27|748.42|739.32|748.55|739.45|748.37|739.27|7
1655887080000|2022-06-22 08:38:00|748.4|739.3|748.35|739.25|748.73|739.63|748.35|739.25|7
1655887090000|2022-06-22 08:38:10|748.75|739.65|747.51|738.41|748.75|739.65|747.51|738.41|10
1655887100000|2022-06-22 08:38:20|747.5|738.4|747.55|738.45|747.55|738.45|747.43|738.33|9
1655887110000|2022-06-22 08:38:30|747.48|738.38|747.45|738.35|747.48|738.38|747.27|738.17|8
1655887120000|2022-06-22 08:38:40|747.4|738.3|747.45|738.35|747.73|738.63|747.25|738.15|18
1655887130000|2022-06-22 08:38:50|747.4|738.3|747.4|738.3|747.4|738.3|747.4|738.3|1
1655887140000|2022-06-22 08:39:00|747.33|738.23|747.05|737.95|747.33|738.23|746.7|737.6|19
1655887150000|2022-06-22 08:39:10|747|737.9|746.88|737.78|747.35|738.25|746.88|737.78|16
1655887160000|2022-06-22 08:39:20|746.6|737.5|747.05|737.95|747.05|737.95|746.6|737.5|14
1655887170000|2022-06-22 08:39:30|746.75|737.65|746.1|737|746.94|737.84|745.75|736.65|21
1655887180000|2022-06-22 08:39:40|746.15|737.05|745.99|736.89|746.4|737.3|745.96|736.86|15
1655887190000|2022-06-22 08:39:50|745.91|736.81|745.33|736.23|745.96|736.86|745.22|736.12|16
1655887200000|2022-06-22 08:40:00|745.36|736.26|744.9|735.8|745.56|736.46|744.85|735.75|13
1655887210000|2022-06-22 08:40:10|744.91|735.81|744.9|735.8|744.99|735.89|744.89|735.79|5
1655887220000|2022-06-22 08:40:20|744.4|735.3|744.55|735.45|744.55|735.45|744.4|735.3|5
1655887230000|2022-06-22 08:40:30|744.6|735.5|745.35|736.25|745.35|736.25|744.6|735.5|9
1655887240000|2022-06-22 08:40:40|745.4|736.3|746.52|737.42|746.64|737.54|745.4|736.3|20
1655887250000|2022-06-22 08:40:50|746.57|737.47|746.45|737.35|746.7|737.6|746.45|737.35|17
1655887260000|2022-06-22 08:41:00|746.4|737.3|745.7|736.6|746.45|737.35|745.7|736.6|13
1655887270000|2022-06-22 08:41:10|745.6|736.5|745.23|736.13|746.05|736.95|745.16|736.06|15
1655887280000|2022-06-22 08:41:20|745.4|736.3|744.93|735.83|745.4|736.3|744.7|735.6|18
1655887290000|2022-06-22 08:41:30|744.92|735.82|744.4|735.3|744.98|735.88|744.4|735.3|12
1655887300000|2022-06-22 08:41:40|744.2|735.1|744.79|735.69|745.01|735.91|743.95|734.85|18
1655887310000|2022-06-22 08:41:50|744.7|735.6|744.5|735.4|744.7|735.6|744.4|735.3|12
1655887320000|2022-06-22 08:42:00|744.9|735.8|744.5|735.4|744.9|735.8|744.3|735.2|5
1655887330000|2022-06-22 08:42:10|744.85|735.75|744.29|735.19|744.85|735.75|744.24|735.14|16
1655887340000|2022-06-22 08:42:20|744.58|735.48|745.25|736.15|745.25|736.15|744.25|735.15|25
1655887350000|2022-06-22 08:42:30|745.2|736.1|744.96|735.86|745.2|736.1|744.84|735.74|18
1655887360000|2022-06-22 08:42:40|744.83|735.73|744.99|735.89|745.05|735.95|744.79|735.69|18
1655887370000|2022-06-22 08:42:50|744.91|735.81|744.9|735.8|745.05|735.95|744.84|735.74|7
1655887380000|2022-06-22 08:43:00|744.95|735.85|745.28|736.18|745.36|736.26|744.93|735.83|25
1655887390000|2022-06-22 08:43:10|745.33|736.23|745.45|736.35|745.55|736.45|745.33|736.23|10
1655887400000|2022-06-22 08:43:20|745.55|736.45|745.77|736.67|745.9|736.8|745.25|736.15|8
1655887410000|2022-06-22 08:43:30|745.63|736.53|745.05|735.95|745.9|736.8|745.03|735.93|14
1655887420000|2022-06-22 08:43:40|745.15|736.05|745.41|736.31|745.45|736.35|745.15|736.05|3
1655887430000|2022-06-22 08:43:50|745.16|736.06|745.4|736.3|745.55|736.45|744.9|735.8|18
1655887440000|2022-06-22 08:44:00|745.2|736.1|745.23|736.13|745.23|736.13|745.2|736.1|2
1655887450000|2022-06-22 08:44:10|745.4|736.3|745.4|736.3|745.4|736.3|745.23|736.13|9
1655887460000|2022-06-22 08:44:20|745.23|736.13|745.4|736.3|745.4|736.3|745.23|736.13|6
1655887470000|2022-06-22 08:44:30|745.23|736.13|745.65|736.55|745.8|736.7|745.23|736.13|6
1655887480000|2022-06-22 08:44:40|745.8|736.7|745.33|736.23|745.8|736.7|745.33|736.23|2
1655887490000|2022-06-22 08:44:50|745.18|736.08|745.5|736.4|745.69|736.59|745.18|736.08|13
1655887500000|2022-06-22 08:45:00|745.47|736.37|745.85|736.75|746|736.9|745.47|736.37|15
1655887510000|2022-06-22 08:45:10|745.8|736.7|745.6|736.5|746.4|737.3|745.5|736.4|22
1655887520000|2022-06-22 08:45:20|745.52|736.42|745.31|736.21|745.52|736.42|745.22|736.12|7
1655887530000|2022-06-22 08:45:30|745.35|736.25|745.31|736.21|745.9|736.8|745.31|736.21|15
1655887540000|2022-06-22 08:45:40|745.09|735.99|744.96|735.86|745.9|736.8|744.6|735.5|15
1655887550000|2022-06-22 08:45:50|744.93|735.83|744.55|735.45|744.93|735.83|744.55|735.45|5
1655887560000|2022-06-22 08:46:00|744.25|735.15|743.98|734.88|744.55|735.45|743.98|734.88|12
1655887570000|2022-06-22 08:46:10|743.9|734.8|744.08|734.98|744.08|734.98|743.33|734.23|17
1655887580000|2022-06-22 08:46:20|744.25|735.15|744.05|734.95|744.25|735.15|743.83|734.73|16
1655887590000|2022-06-22 08:46:30|743.93|734.83|744.6|735.5|744.65|735.55|743.83|734.73|23
1655887600000|2022-06-22 08:46:40|744.59|735.49|744.98|735.88|745.6|736.5|744.59|735.49|14
1655887610000|2022-06-22 08:46:50|745.03|735.93|744.97|735.87|745.06|735.96|744.97|735.87|8
1655887620000|2022-06-22 08:47:00|745.02|735.92|745.82|736.72|745.82|736.72|744.97|735.87|20
1655887630000|2022-06-22 08:47:10|745.93|736.83|747.82|738.72|747.82|738.72|745.93|736.83|29
1655887640000|2022-06-22 08:47:20|747.8|738.7|748.7|739.6|748.81|739.71|747.58|738.48|28
1655887650000|2022-06-22 08:47:30|748.6|739.5|747.99|738.89|748.75|739.65|747.65|738.55|17
1655887660000|2022-06-22 08:47:40|748.03|738.93|748.15|739.05|748.9|739.8|748.02|738.92|18
1655887670000|2022-06-22 08:47:50|748.4|739.3|747.84|738.74|748.4|739.3|747.72|738.62|9
1655887680000|2022-06-22 08:48:00|747.86|738.76|747.47|738.37|748.8|739.7|747.32|738.22|24
1655887690000|2022-06-22 08:48:10|747.45|738.35|747.6|738.5|747.6|738.5|747.25|738.15|14
1655887700000|2022-06-22 08:48:20|747.5|738.4|747.5|738.4|747.61|738.51|747.5|738.4|5
1655887710000|2022-06-22 08:48:30|747.6|738.5|747.4|738.3|747.65|738.55|747.4|738.3|13
1655887720000|2022-06-22 08:48:40|747.51|738.41|747.05|737.95|747.8|738.7|746.98|737.88|6
1655887730000|2022-06-22 08:48:50|746.94|737.84|746.93|737.83|747.05|737.95|746.6|737.5|7
1655887740000|2022-06-22 08:49:00|747.05|737.95|747.17|738.07|747.2|738.1|746.55|737.45|17
1655887750000|2022-06-22 08:49:10|747.23|738.13|747.25|738.15|747.28|738.18|747.03|737.93|10
1655887760000|2022-06-22 08:49:20|747.8|738.7|746.96|737.86|747.8|738.7|746.75|737.65|9
1655887770000|2022-06-22 08:49:30|747.05|737.95|746.96|737.86|747.05|737.95|746.95|737.85|5
1655887780000|2022-06-22 08:49:40|747.05|737.95|746.45|737.35|747.05|737.95|746.3|737.2|8
1655887790000|2022-06-22 08:49:50|746.38|737.28|746.65|737.55|746.65|737.55|746.38|737.28|5
1655887800000|2022-06-22 08:50:00|746.6|737.5|746.55|737.45|746.6|737.5|746.46|737.36|4
1655887810000|2022-06-22 08:50:10|746.45|737.35|746.51|737.41|746.51|737.41|746.36|737.26|4
1655887820000|2022-06-22 08:50:20|746.46|737.36|747.57|738.47|747.57|738.47|746.46|737.36|22
1655887830000|2022-06-22 08:50:30|747.52|738.42|748.6|739.5|748.7|739.6|747.52|738.42|19
1655887840000|2022-06-22 08:50:40|748.53|739.43|748.31|739.21|749.05|739.95|747.7|738.6|19
1655887850000|2022-06-22 08:50:50|748.3|739.2|748.47|739.37|748.67|739.57|748.3|739.2|15
1655887860000|2022-06-22 08:51:00|748.55|739.45|748.6|739.5|748.78|739.68|748.48|739.38|7
1655887870000|2022-06-22 08:51:10|748.58|739.48|749.05|739.95|749.27|740.17|748.58|739.48|11
1655887880000|2022-06-22 08:51:20|749|739.9|749.25|740.15|749.37|740.27|748.35|739.25|21
1655887890000|2022-06-22 08:51:30|749.23|740.13|749.25|740.15|749.25|740.15|749.13|740.03|15
1655887900000|2022-06-22 08:51:40|749.23|740.13|749.15|740.05|749.45|740.35|749.13|740.03|10
1655887910000|2022-06-22 08:51:50|749.25|740.15|749.65|740.55|749.78|740.68|749.25|740.15|16
1655887920000|2022-06-22 08:52:00|749.7|740.6|750.05|740.95|750.05|740.95|749.65|740.55|10
1655887930000|2022-06-22 08:52:10|749.94|740.84|749.58|740.48|749.94|740.84|749.58|740.48|2
1655887940000|2022-06-22 08:52:20|749.53|740.43|749.53|740.43|749.53|740.43|749.53|740.43|1
1655887950000|2022-06-22 08:52:30|749.6|740.5|749.6|740.5|749.81|740.71|749.58|740.48|7
1655887960000|2022-06-22 08:52:40|749.54|740.44|749.55|740.45|749.73|740.63|749.48|740.38|18
1655887970000|2022-06-22 08:52:50|749.6|740.5|749.7|740.6|750.01|740.91|749.53|740.43|17
1655887980000|2022-06-22 08:53:00|749.67|740.57|750.2|741.1|750.2|741.1|749.67|740.57|22
1655887990000|2022-06-22 08:53:10|750.22|741.12|750.27|741.17|750.3|741.2|749.6|740.5|18
1655888000000|2022-06-22 08:53:20|750.33|741.23|750.42|741.32|750.78|741.68|750.32|741.22|12
1655888010000|2022-06-22 08:53:30|750.21|741.11|750.09|740.99|750.21|741.11|749.27|740.17|16
1655888020000|2022-06-22 08:53:40|749.81|740.71|750.1|741|750.1|741|749.81|740.71|2
1655888030000|2022-06-22 08:53:50|749.81|740.71|749.81|740.71|749.81|740.71|749.81|740.71|1
1655888040000|2022-06-22 08:54:00|750.02|740.92|749.96|740.86|750.05|740.95|749.89|740.79|7
1655888050000|2022-06-22 08:54:10|749.68|740.58|749.52|740.42|749.96|740.86|749.52|740.42|7
1655888070000|2022-06-22 08:54:30|749.55|740.45|749.55|740.45|749.6|740.5|749.46|740.36|6
1655888080000|2022-06-22 08:54:40|749.46|740.36|749.52|740.42|749.52|740.42|749.27|740.17|5
1655888090000|2022-06-22 08:54:50|749.42|740.32|749.75|740.65|749.97|740.87|749.42|740.32|17
1655888100000|2022-06-22 08:55:00|749.68|740.58|749.54|740.44|749.68|740.58|749.54|740.44|7
1655888110000|2022-06-22 08:55:10|749.6|740.5|749.6|740.5|749.6|740.5|749.6|740.5|1
1655888130000|2022-06-22 08:55:30|749.65|740.55|750.13|741.03|750.13|741.03|749.55|740.45|14
1655888140000|2022-06-22 08:55:40|750.08|740.98|750.05|740.95|750.13|741.03|750|740.9|6
1655888150000|2022-06-22 08:55:50|750.39|741.29|750.5|741.4|750.57|741.47|750.3|741.2|14
1655888160000|2022-06-22 08:56:00|750.42|741.32|750.89|741.79|751.38|742.28|750.42|741.32|14
1655888170000|2022-06-22 08:56:10|750.94|741.84|750.85|741.75|750.94|741.84|750.7|741.6|18
1655888180000|2022-06-22 08:56:20|751|741.9|751.55|742.45|751.83|742.73|751|741.9|22
1655888190000|2022-06-22 08:56:30|751.49|742.39|751.49|742.39|751.49|742.39|751.49|742.39|1
1655888200000|2022-06-22 08:56:40|751.95|742.85|750.96|741.86|751.95|742.85|750.72|741.62|16
1655888210000|2022-06-22 08:56:50|750.97|741.87|750.94|741.84|751.05|741.95|750.93|741.83|8
1655888220000|2022-06-22 08:57:00|750.36|741.26|751.05|741.95|751.05|741.95|750.36|741.26|13
1655888230000|2022-06-22 08:57:10|750.95|741.85|749.5|740.4|751.05|741.95|749.5|740.4|16
1655888240000|2022-06-22 08:57:20|749.9|740.8|749.05|739.95|749.98|740.88|748.82|739.72|17
1655888250000|2022-06-22 08:57:30|748.92|739.82|748.55|739.45|749.05|739.95|748.48|739.38|17
1655888260000|2022-06-22 08:57:40|748.48|739.38|749.1|740|749.4|740.3|748.35|739.25|24
1655888270000|2022-06-22 08:57:50|749.05|739.95|748.91|739.81|749.39|740.29|748.84|739.74|9
1655888280000|2022-06-22 08:58:00|748.94|739.84|749.36|740.26|749.39|740.29|748.9|739.8|22
1655888290000|2022-06-22 08:58:10|749.33|740.23|749.35|740.25|749.5|740.4|749.23|740.13|13
1655888300000|2022-06-22 08:58:20|749.73|740.63|749.37|740.27|749.73|740.63|748.99|739.89|21
1655888310000|2022-06-22 08:58:30|749.5|740.4|749.35|740.25|749.5|740.4|749.26|740.16|13
1655888320000|2022-06-22 08:58:40|749.37|740.27|750.05|740.95|750.21|741.11|749.37|740.27|22
1655888330000|2022-06-22 08:58:50|750|740.9|750.79|741.69|751.18|742.08|749.95|740.85|23
1655888340000|2022-06-22 08:59:00|750.58|741.48|751.53|742.43|751.85|742.75|750.52|741.42|24
1655888350000|2022-06-22 08:59:10|751.5|742.4|751.51|742.41|751.6|742.5|751.35|742.25|14
1655888360000|2022-06-22 08:59:20|751.56|742.46|751.73|742.63|752.05|742.95|751.56|742.46|20
1655888370000|2022-06-22 08:59:30|751.7|742.6|752.24|743.14|752.5|743.4|751.7|742.6|15
1655888380000|2022-06-22 08:59:40|752.29|743.19|752.55|743.45|752.65|743.55|752.29|743.19|17
1655888390000|2022-06-22 08:59:50|752.85|743.75|751.94|742.84|752.85|743.75|751.87|742.77|18
1655888400000|2022-06-22 09:00:00|751.96|742.86|751.89|742.79|752.4|743.3|751.75|742.65|25
1655888410000|2022-06-22 09:00:10|752.2|743.1|752.74|743.64|752.93|743.83|751.65|742.55|30
1655888420000|2022-06-22 09:00:20|752.73|743.63|752.57|743.47|752.74|743.64|752.45|743.35|20
1655888430000|2022-06-22 09:00:30|752.58|743.48|752.45|743.35|753.13|744.03|752.05|742.95|21
1655888440000|2022-06-22 09:00:40|752.32|743.22|752.55|743.45|752.55|743.45|752.3|743.2|15
1655888450000|2022-06-22 09:00:50|752.65|743.55|752.98|743.88|753.05|743.95|752.4|743.3|16
1655888460000|2022-06-22 09:01:00|753.05|743.95|752.98|743.88|753.05|743.95|752.98|743.88|5
1655888470000|2022-06-22 09:01:10|753.05|743.95|752.84|743.74|753.05|743.95|752.84|743.74|8
1655888480000|2022-06-22 09:01:20|752.92|743.82|753.29|744.19|753.29|744.19|752.7|743.6|22
1655888490000|2022-06-22 09:01:30|753.22|744.12|752.99|743.89|753.5|744.4|752.7|743.6|16
1655888500000|2022-06-22 09:01:40|752.97|743.87|752.98|743.88|753.05|743.95|752.65|743.55|14
1655888510000|2022-06-22 09:01:50|752.94|743.84|753.9|744.8|753.9|744.8|752.94|743.84|11
1655888520000|2022-06-22 09:02:00|753.43|744.33|754.4|745.3|754.4|745.3|753.23|744.13|20
1655888530000|2022-06-22 09:02:10|754.45|745.35|755.41|746.31|755.55|746.45|754.4|745.3|25
1655888540000|2022-06-22 09:02:20|755.43|746.33|754.94|745.84|755.61|746.51|754.27|745.17|22
1655888550000|2022-06-22 09:02:30|754.96|745.86|755.26|746.16|755.52|746.42|754.45|745.35|30
1655888560000|2022-06-22 09:02:40|755.29|746.19|754.35|745.25|755.54|746.44|754.35|745.25|17
1655888570000|2022-06-22 09:02:50|754.5|745.4|753.61|744.51|754.53|745.43|753.36|744.26|20
1655888580000|2022-06-22 09:03:00|753.65|744.55|754.48|745.38|754.48|745.38|753.65|744.55|18
1655888590000|2022-06-22 09:03:10|754.49|745.39|754.64|745.54|754.95|745.85|754.49|745.39|21
1655888600000|2022-06-22 09:03:20|754.95|745.85|755.65|746.55|755.65|746.55|754.9|745.8|19
1655888610000|2022-06-22 09:03:30|755.48|746.38|755.8|746.7|755.8|746.7|755.37|746.27|7
1655888620000|2022-06-22 09:03:40|755.79|746.69|755.97|746.87|756.07|746.97|755.46|746.36|23
1655888630000|2022-06-22 09:03:50|755.85|746.75|755.82|746.72|756.05|746.95|755.8|746.7|15
1655888640000|2022-06-22 09:04:00|755.95|746.85|755.93|746.83|755.97|746.87|755.76|746.66|9
1655888650000|2022-06-22 09:04:10|755.57|746.47|755.4|746.3|755.93|746.83|755.4|746.3|14
1655888660000|2022-06-22 09:04:20|755.76|746.66|755.56|746.46|755.76|746.66|755.38|746.28|6
1655888670000|2022-06-22 09:04:30|755.42|746.32|756.47|747.37|756.47|747.37|755.4|746.3|17
1655888680000|2022-06-22 09:04:40|756.75|747.65|756.28|747.18|756.75|747.65|756.28|747.18|7
1655888690000|2022-06-22 09:04:50|756.47|747.37|756.47|747.37|756.78|747.68|756.28|747.18|9
1655888700000|2022-06-22 09:05:00|756.79|747.69|756.47|747.37|756.79|747.69|756.47|747.37|2
1655888710000|2022-06-22 09:05:10|756.75|747.65|756.52|747.42|757.01|747.91|756.52|747.42|12
1655888720000|2022-06-22 09:05:20|756.41|747.31|756.51|747.41|756.7|747.6|756.41|747.31|9
1655888730000|2022-06-22 09:05:30|756.62|747.52|756.62|747.52|756.62|747.52|756.62|747.52|1
1655888740000|2022-06-22 09:05:40|756.47|747.37|756.49|747.39|756.49|747.39|756.13|747.03|7
1655888750000|2022-06-22 09:05:50|756.34|747.24|756.33|747.23|756.49|747.39|756.07|746.97|5
1655888760000|2022-06-22 09:06:00|755.95|746.85|755.34|746.24|755.95|746.85|755.12|746.02|12
1655888770000|2022-06-22 09:06:10|755.54|746.44|754.94|745.84|755.54|746.44|754.94|745.84|7
1655888780000|2022-06-22 09:06:20|754.96|745.86|754.96|745.86|755.01|745.91|754.94|745.84|9
1655888790000|2022-06-22 09:06:30|754.94|745.84|754.93|745.83|754.99|745.89|754.75|745.65|6
1655888800000|2022-06-22 09:06:40|754.99|745.89|755.33|746.23|755.69|746.59|754.99|745.89|10
1655888810000|2022-06-22 09:06:50|755.3|746.2|755.47|746.37|755.47|746.37|755.19|746.09|10
1655888820000|2022-06-22 09:07:00|755.25|746.15|755.28|746.18|755.28|746.18|755.2|746.1|3
1655888830000|2022-06-22 09:07:10|755.22|746.12|755.21|746.11|755.47|746.37|755.14|746.04|4
1655888840000|2022-06-22 09:07:20|755.2|746.1|755.23|746.13|755.54|746.44|755.09|745.99|6
1655888850000|2022-06-22 09:07:30|755.22|746.12|754.45|745.35|755.22|746.12|754.28|745.18|15
1655888860000|2022-06-22 09:07:40|754.54|745.44|754.4|745.3|754.54|745.44|754.33|745.23|8
1655888870000|2022-06-22 09:07:50|754.38|745.28|753.92|744.82|754.54|745.44|753.91|744.81|18
1655888880000|2022-06-22 09:08:00|753.91|744.81|754.51|745.41|754.51|745.41|753.85|744.75|17
1655888890000|2022-06-22 09:08:10|754.36|745.26|754.45|745.35|754.7|745.6|754.28|745.18|8
1655888900000|2022-06-22 09:08:20|754.39|745.29|754.43|745.33|754.43|745.33|754.18|745.08|6
1655888910000|2022-06-22 09:08:30|754.36|745.26|754.38|745.28|754.43|745.33|754.36|745.26|5
1655888920000|2022-06-22 09:08:40|754.58|745.48|754.35|745.25|754.58|745.48|754.35|745.25|12
1655888930000|2022-06-22 09:08:50|754.31|745.21|753.92|744.82|754.31|745.21|753.82|744.72|13
1655888940000|2022-06-22 09:09:00|753.91|744.81|753.77|744.67|753.91|744.81|753.77|744.67|6
1655888950000|2022-06-22 09:09:10|753.82|744.72|754.37|745.27|754.56|745.46|753.82|744.72|17
1655888960000|2022-06-22 09:09:20|754.42|745.32|753.67|744.57|754.42|745.32|753.67|744.57|16
1655888970000|2022-06-22 09:09:30|753.65|744.55|753.8|744.7|753.97|744.87|753.65|744.55|11
1655888980000|2022-06-22 09:09:40|753.77|744.67|753.82|744.72|753.82|744.72|753.7|744.6|11
1655888990000|2022-06-22 09:09:50|753.79|744.69|753.65|744.55|753.79|744.69|753.65|744.55|8
1655889000000|2022-06-22 09:10:00|753.64|744.54|753.9|744.8|754.16|745.06|753.63|744.53|27
1655889010000|2022-06-22 09:10:10|753.97|744.87|753.83|744.73|753.97|744.87|753.83|744.73|5
1655889020000|2022-06-22 09:10:20|753.92|744.82|753.8|744.7|753.95|744.85|753.8|744.7|12
1655889030000|2022-06-22 09:10:30|753.7|744.6|753.61|744.51|753.73|744.63|753.61|744.51|10
1655889040000|2022-06-22 09:10:40|753.67|744.57|753.75|744.65|753.91|744.81|753.44|744.34|17
1655889050000|2022-06-22 09:10:50|753.77|744.67|753.84|744.74|753.93|744.83|753.77|744.67|10
1655889060000|2022-06-22 09:11:00|753.82|744.72|753.91|744.81|753.92|744.82|753.77|744.67|9
1655889070000|2022-06-22 09:11:10|753.92|744.82|754.78|745.68|754.79|745.69|753.85|744.75|23
1655889080000|2022-06-22 09:11:20|754.77|745.67|754.54|745.44|754.77|745.67|754.49|745.39|15
1655889090000|2022-06-22 09:11:30|754.52|745.42|754.67|745.57|754.76|745.66|754.38|745.28|14
1655889100000|2022-06-22 09:11:40|754.68|745.58|754.62|745.52|754.68|745.58|754.53|745.43|6
1655889110000|2022-06-22 09:11:50|754.48|745.38|754.59|745.49|754.66|745.56|754.48|745.38|10
1655889120000|2022-06-22 09:12:00|754.57|745.47|754.5|745.4|754.59|745.49|754.4|745.3|9
1655889130000|2022-06-22 09:12:10|754.58|745.48|754.56|745.46|754.58|745.48|753.97|744.87|11
1655889140000|2022-06-22 09:12:20|754.64|745.54|754.76|745.66|754.76|745.66|754.42|745.32|13
1655889150000|2022-06-22 09:12:30|754.79|745.69|754.85|745.75|754.88|745.78|754.73|745.63|24
1655889160000|2022-06-22 09:12:40|754.82|745.72|754.82|745.72|754.87|745.77|754.69|745.59|21
1655889170000|2022-06-22 09:12:50|754.81|745.71|754.73|745.63|754.81|745.71|754.73|745.63|9
1655889180000|2022-06-22 09:13:00|754.76|745.66|754.69|745.59|754.78|745.68|754.49|745.39|22
1655889190000|2022-06-22 09:13:10|754.61|745.51|754.44|745.34|754.8|745.7|754.16|745.06|13
1655889200000|2022-06-22 09:13:20|754.58|745.48|754.38|745.28|754.58|745.48|754.38|745.28|3
1655889210000|2022-06-22 09:13:30|754.52|745.42|754.52|745.42|754.52|745.42|754.35|745.25|3
1655889220000|2022-06-22 09:13:40|754.8|745.7|754.65|745.55|754.8|745.7|754.65|745.55|14
1655889230000|2022-06-22 09:13:50|754.61|745.51|754.66|745.56|754.79|745.69|754.2|745.1|12
1655889240000|2022-06-22 09:14:00|754.72|745.62|754.96|745.86|755.52|746.42|754.72|745.62|24
1655889250000|2022-06-22 09:14:10|754.98|745.88|754.75|745.65|755.35|746.25|754.75|745.65|14
1655889260000|2022-06-22 09:14:20|754.97|745.87|755.43|746.33|755.73|746.63|754.93|745.83|17
1655889270000|2022-06-22 09:14:30|755.64|746.54|755.52|746.42|755.76|746.66|755.49|746.39|14
1655889280000|2022-06-22 09:14:40|755.6|746.5|755.62|746.52|755.82|746.72|755.6|746.5|15
1655889290000|2022-06-22 09:14:50|755.71|746.61|755.46|746.36|755.71|746.61|755.42|746.32|17
1655889300000|2022-06-22 09:15:00|755.51|746.41|755.42|746.32|755.7|746.6|755.13|746.03|15
1655889310000|2022-06-22 09:15:10|755.55|746.45|754.86|745.76|755.55|746.45|754.73|745.63|12
1655889320000|2022-06-22 09:15:20|755.06|745.96|755.37|746.27|755.37|746.27|754.83|745.73|8
1655889330000|2022-06-22 09:15:30|755.54|746.44|755.97|746.87|755.98|746.88|755.54|746.44|18
1655889340000|2022-06-22 09:15:40|755.98|746.88|756.75|747.65|756.79|747.69|755.89|746.79|25
1655889350000|2022-06-22 09:15:50|756.74|747.64|756.8|747.7|756.86|747.76|756.7|747.6|19
1655889360000|2022-06-22 09:16:00|756.82|747.72|756.65|747.55|756.82|747.72|756.59|747.49|21
1655889370000|2022-06-22 09:16:10|756.75|747.65|756.6|747.5|756.75|747.65|756.6|747.5|4
1655889380000|2022-06-22 09:16:20|756.67|747.57|756.57|747.47|756.73|747.63|756.44|747.34|12
1655889390000|2022-06-22 09:16:30|756.56|747.46|755.9|746.8|756.56|747.46|755.87|746.77|14
1655889400000|2022-06-22 09:16:40|755.91|746.81|755.9|746.8|756|746.9|755.85|746.75|12
1655889410000|2022-06-22 09:16:50|755.79|746.69|755.92|746.82|756.02|746.92|755.79|746.69|16
1655889420000|2022-06-22 09:17:00|755.81|746.71|755.91|746.81|755.92|746.82|755.81|746.71|4
1655889430000|2022-06-22 09:17:10|756.05|746.95|755.89|746.79|756.05|746.95|755.79|746.69|3
1655889440000|2022-06-22 09:17:20|755.9|746.8|755.91|746.81|755.95|746.85|755.85|746.75|8
1655889450000|2022-06-22 09:17:30|755.88|746.78|755.52|746.42|756.05|746.95|755.4|746.3|9
1655889460000|2022-06-22 09:17:40|755.4|746.3|754.96|745.86|755.4|746.3|754.87|745.77|15
1655889470000|2022-06-22 09:17:50|754.95|745.85|754.97|745.87|754.99|745.89|754.95|745.85|8
1655889480000|2022-06-22 09:18:00|754.96|745.86|754.51|745.41|754.96|745.86|754.39|745.29|16
1655889490000|2022-06-22 09:18:10|754.39|745.29|753.85|744.75|754.51|745.41|753.7|744.6|13
1655889500000|2022-06-22 09:18:20|753.91|744.81|753.93|744.83|753.93|744.83|753.85|744.75|9
1655889510000|2022-06-22 09:18:30|753.91|744.81|753.93|744.83|753.99|744.89|753.91|744.81|4
1655889520000|2022-06-22 09:18:40|753.8|744.7|754.04|744.94|754.48|745.38|753.8|744.7|22
1655889530000|2022-06-22 09:18:50|754.11|745.01|753.87|744.77|754.11|745.01|753.58|744.48|9
1655889540000|2022-06-22 09:19:00|753.84|744.74|753.94|744.84|754.15|745.05|753.84|744.74|15
1655889550000|2022-06-22 09:19:10|753.93|744.83|754.28|745.18|754.28|745.18|753.93|744.83|7
1655889560000|2022-06-22 09:19:20|754.36|745.26|754.47|745.37|754.47|745.37|754.36|745.26|5
1655889570000|2022-06-22 09:19:30|754.44|745.34|754.43|745.33|754.55|745.45|753.92|744.82|18
1655889580000|2022-06-22 09:19:40|754.39|745.29|754.12|745.02|754.39|745.29|754.12|745.02|5
1655889590000|2022-06-22 09:19:50|754.06|744.96|753.83|744.73|754.06|744.96|753.83|744.73|10
1655889600000|2022-06-22 09:20:00|753.82|744.72|753.95|744.85|754.61|745.51|753.82|744.72|24
1655889610000|2022-06-22 09:20:10|753.98|744.88|754.18|745.08|754.25|745.15|753.97|744.87|14
1655889620000|2022-06-22 09:20:20|754.16|745.06|753.98|744.88|754.64|745.54|753.92|744.82|16
1655889630000|2022-06-22 09:20:30|753.97|744.87|753.68|744.58|753.97|744.87|753.62|744.52|20
1655889640000|2022-06-22 09:20:40|753.61|744.51|753.69|744.59|753.74|744.64|753.61|744.51|9
1655889650000|2022-06-22 09:20:50|753.74|744.64|752.94|743.84|753.74|744.64|752.94|743.84|21
1655889660000|2022-06-22 09:21:00|752.92|743.82|752.82|743.72|753.05|743.95|752.7|743.6|16
1655889670000|2022-06-22 09:21:10|752.84|743.74|753.2|744.1|753.47|744.37|752.82|743.72|12
1655889680000|2022-06-22 09:21:20|753.26|744.16|753.84|744.74|753.87|744.77|753.26|744.16|13
1655889690000|2022-06-22 09:21:30|753.8|744.7|753.51|744.41|753.8|744.7|753.51|744.41|14
1655889700000|2022-06-22 09:21:40|753.31|744.21|753.51|744.41|753.66|744.56|753.31|744.21|6
1655889710000|2022-06-22 09:21:50|753.71|744.61|753.62|744.52|753.71|744.61|753.51|744.41|8
1655889720000|2022-06-22 09:22:00|753.8|744.7|753.82|744.72|753.83|744.73|753.63|744.53|8
1655889730000|2022-06-22 09:22:10|753.79|744.69|753.65|744.55|753.79|744.69|753.65|744.55|8
1655889740000|2022-06-22 09:22:20|753.69|744.59|753.62|744.52|753.69|744.59|753.5|744.4|12
1655889750000|2022-06-22 09:22:30|753.61|744.51|753.57|744.47|753.7|744.6|753.24|744.14|18
1655889760000|2022-06-22 09:22:40|753.43|744.33|753.43|744.33|753.57|744.47|753.43|744.33|3
1655889770000|2022-06-22 09:22:50|753.57|744.47|753.75|744.65|753.75|744.65|753.37|744.27|16
1655889780000|2022-06-22 09:23:00|753.69|744.59|753.47|744.37|753.72|744.62|753.3|744.2|14
1655889790000|2022-06-22 09:23:10|753.6|744.5|753.44|744.34|753.69|744.59|753.32|744.22|4
1655889800000|2022-06-22 09:23:20|753.42|744.32|752.87|743.77|753.67|744.57|752.76|743.66|15
1655889810000|2022-06-22 09:23:30|752.83|743.73|753.28|744.18|753.39|744.29|752.82|743.72|15
1655889820000|2022-06-22 09:23:40|753.32|744.22|753.01|743.91|753.45|744.35|753.01|743.91|13
1655889830000|2022-06-22 09:23:50|753.04|743.94|753.28|744.18|753.31|744.21|753.04|743.94|9
1655889840000|2022-06-22 09:24:00|753.27|744.17|753.19|744.09|753.27|744.17|753.19|744.09|6
1655889850000|2022-06-22 09:24:10|753.25|744.15|753.16|744.06|753.27|744.17|753.15|744.05|7
1655889860000|2022-06-22 09:24:20|753.3|744.2|753.17|744.07|753.75|744.65|753.16|744.06|5
1655889870000|2022-06-22 09:24:30|753.8|744.7|753.81|744.71|753.81|744.71|752.95|743.85|17
1655889880000|2022-06-22 09:24:40|753.76|744.66|753.76|744.66|753.76|744.66|753.7|744.6|3
1655889890000|2022-06-22 09:24:50|753.77|744.67|753.39|744.29|753.77|744.67|753.38|744.28|14
1655889900000|2022-06-22 09:25:00|753.85|744.75|753.5|744.4|753.85|744.75|753.34|744.24|5
1655889910000|2022-06-22 09:25:10|753.75|744.65|752.97|743.87|753.75|744.65|752.97|743.87|10
1655889920000|2022-06-22 09:25:20|752.88|743.78|752.54|743.44|752.96|743.86|752.54|743.44|7
1655889930000|2022-06-22 09:25:30|752.53|743.43|752.7|743.6|752.76|743.66|752.53|743.43|12
1655889940000|2022-06-22 09:25:40|752.69|743.59|752.69|743.59|752.69|743.59|752.58|743.48|5
1655889950000|2022-06-22 09:25:50|752.56|743.46|752.36|743.26|752.64|743.54|752.2|743.1|6
1655889960000|2022-06-22 09:26:00|752.9|743.8|752.75|743.65|752.92|743.82|752.31|743.21|11
1655889970000|2022-06-22 09:26:10|752.7|743.6|752.87|743.77|753.17|744.07|752.7|743.6|14
1655889980000|2022-06-22 09:26:20|752.92|743.82|752.89|743.79|752.92|743.82|752.88|743.78|3
1655889990000|2022-06-22 09:26:30|752.91|743.81|752.89|743.79|752.91|743.81|752.89|743.79|2
1655890000000|2022-06-22 09:26:40|752.87|743.77|752.56|743.46|752.87|743.77|752.48|743.38|10
1655890010000|2022-06-22 09:26:50|752.28|743.18|752.44|743.34|752.46|743.36|752.28|743.18|4
1655890020000|2022-06-22 09:27:00|752.43|743.33|752.56|743.46|752.56|743.46|752.42|743.32|4
1655890030000|2022-06-22 09:27:10|752.69|743.59|751.73|742.63|752.69|743.59|751.73|742.63|16
1655890040000|2022-06-22 09:27:20|751.24|742.14|751.4|742.3|751.65|742.55|750.99|741.89|10
1655890050000|2022-06-22 09:27:30|751.39|742.29|751.17|742.07|751.61|742.51|751.16|742.06|5
1655890060000|2022-06-22 09:27:40|751.18|742.08|751.91|742.81|752.17|743.07|751.18|742.08|12
1655890070000|2022-06-22 09:27:50|752.16|743.06|751.89|742.79|752.18|743.08|751.89|742.79|11
1655890080000|2022-06-22 09:28:00|751.9|742.8|751.85|742.75|751.9|742.8|751.84|742.74|9
1655890090000|2022-06-22 09:28:10|751.87|742.77|752.24|743.14|752.24|743.14|751.8|742.7|7
1655890100000|2022-06-22 09:28:20|752.35|743.25|752.57|743.47|752.78|743.68|752.35|743.25|11
1655890110000|2022-06-22 09:28:30|752.71|743.61|752.71|743.61|752.71|743.61|752.71|743.61|1
1655890120000|2022-06-22 09:28:40|752.84|743.74|752.62|743.52|752.84|743.74|752.47|743.37|11
1655890130000|2022-06-22 09:28:50|752.53|743.43|752.59|743.49|752.77|743.67|752.4|743.3|11
1655890140000|2022-06-22 09:29:00|752.65|743.55|752.74|743.64|752.76|743.66|752.65|743.55|5
1655890150000|2022-06-22 09:29:10|752.68|743.58|752.51|743.41|752.68|743.58|752.39|743.29|6
1655890160000|2022-06-22 09:29:20|752.48|743.38|751.87|742.77|752.48|743.38|751.74|742.64|14
1655890170000|2022-06-22 09:29:30|751.9|742.8|752.26|743.16|752.27|743.17|751.51|742.41|17
1655890180000|2022-06-22 09:29:40|752.25|743.15|752.62|743.52|752.9|743.8|752.25|743.15|14
1655890190000|2022-06-22 09:29:50|752.61|743.51|752.52|743.42|752.61|743.51|752.51|743.41|10
1655890200000|2022-06-22 09:30:00|752.55|743.45|752.27|743.17|752.66|743.56|752.27|743.17|16
1655890210000|2022-06-22 09:30:10|752.25|743.15|752.43|743.33|752.43|743.33|752.1|743|11
1655890220000|2022-06-22 09:30:20|752.23|743.13|752.63|743.53|752.74|743.64|752.23|743.13|10
1655890230000|2022-06-22 09:30:30|752.7|743.6|753.2|744.1|753.24|744.14|752.67|743.57|17
1655890240000|2022-06-22 09:30:40|753.32|744.22|754.43|745.33|754.43|745.33|753.26|744.16|14
1655890250000|2022-06-22 09:30:50|754.46|745.36|755.24|746.14|755.24|746.14|754.42|745.32|13
1655890260000|2022-06-22 09:31:00|755.75|746.65|755.4|746.3|755.75|746.65|755.31|746.21|16
1655890270000|2022-06-22 09:31:10|755.41|746.31|755.53|746.43|755.53|746.43|755.41|746.31|10
1655890280000|2022-06-22 09:31:20|755.43|746.33|755.56|746.46|755.56|746.46|755.37|746.27|10
1655890290000|2022-06-22 09:31:30|755.7|746.6|755.68|746.58|755.7|746.6|755.54|746.44|5
1655890300000|2022-06-22 09:31:40|755.61|746.51|756.23|747.13|756.25|747.15|755.59|746.49|18
1655890310000|2022-06-22 09:31:50|756.28|747.18|757.85|748.75|757.85|748.75|756.28|747.18|13
1655890320000|2022-06-22 09:32:00|757.59|748.49|757.56|748.46|757.66|748.56|757.13|748.03|12
1655890330000|2022-06-22 09:32:10|757.66|748.56|757.14|748.04|757.66|748.56|757.14|748.04|3
1655890340000|2022-06-22 09:32:20|757.15|748.05|757.32|748.22|757.32|748.22|757.14|748.04|5
1655890350000|2022-06-22 09:32:30|757.34|748.24|758.51|749.41|758.58|749.48|757.34|748.24|22
1655890360000|2022-06-22 09:32:40|758.74|749.64|758.59|749.49|758.74|749.64|758.25|749.15|8
1655890370000|2022-06-22 09:32:50|758.85|749.75|757.79|748.69|758.85|749.75|757.79|748.69|13
1655890380000|2022-06-22 09:33:00|757.75|748.65|757.62|748.52|757.75|748.65|757.02|747.92|12
1655890390000|2022-06-22 09:33:10|757.41|748.31|758.03|748.93|758.03|748.93|757.41|748.31|11
1655890400000|2022-06-22 09:33:20|758.1|749|758.45|749.35|758.45|749.35|757.92|748.82|6
1655890410000|2022-06-22 09:33:30|758.7|749.6|758.92|749.82|758.92|749.82|758.41|749.31|11
1655890420000|2022-06-22 09:33:40|758.86|749.76|758.35|749.25|758.91|749.81|758.25|749.15|12
1655890430000|2022-06-22 09:33:50|758.33|749.23|758.62|749.52|758.72|749.62|758.23|749.13|14
1655890440000|2022-06-22 09:34:00|758.75|749.65|758.67|749.57|758.77|749.67|758.62|749.52|7
1655890450000|2022-06-22 09:34:10|758.61|749.51|758.87|749.77|759.14|750.04|758.61|749.51|13
1655890460000|2022-06-22 09:34:20|758.83|749.73|758.9|749.8|758.9|749.8|758.71|749.61|9
1655890470000|2022-06-22 09:34:30|758.89|749.79|758.61|749.51|758.9|749.8|758.61|749.51|9
1655890480000|2022-06-22 09:34:40|758.5|749.4|759.17|750.07|759.17|750.07|758.5|749.4|14
1655890490000|2022-06-22 09:34:50|759.06|749.96|759.08|749.98|759.11|750.01|759.06|749.96|7
1655890500000|2022-06-22 09:35:00|759.1|750|759.58|750.48|759.74|750.64|759.1|750|16
1655890510000|2022-06-22 09:35:10|759.54|750.44|760.89|751.79|760.9|751.8|759.54|750.44|22
1655890520000|2022-06-22 09:35:20|760.85|751.75|762.73|753.63|762.73|753.63|760.85|751.75|28
1655890530000|2022-06-22 09:35:30|762.6|753.5|762.88|753.78|762.88|753.78|762.6|753.5|8
1655890540000|2022-06-22 09:35:40|762.62|753.52|761.67|752.57|762.9|753.8|761.67|752.57|18
1655890550000|2022-06-22 09:35:50|761.46|752.36|762.42|753.32|762.45|753.35|761.04|751.94|15
1655890560000|2022-06-22 09:36:00|762.55|753.45|762.96|753.86|763.93|754.83|762.55|753.45|24
1655890570000|2022-06-22 09:36:10|762.95|753.85|761.22|752.12|762.95|753.85|761.22|752.12|23
1655890580000|2022-06-22 09:36:20|761.42|752.32|760.94|751.84|761.66|752.56|760.94|751.84|17
1655890590000|2022-06-22 09:36:30|760.91|751.81|760.86|751.76|761.35|752.25|760.55|751.45|23
1655890600000|2022-06-22 09:36:40|760.89|751.79|760.48|751.38|760.95|751.85|760.03|750.93|17
1655890610000|2022-06-22 09:36:50|760.59|751.49|760.71|751.61|760.71|751.61|760.38|751.28|10
1655890620000|2022-06-22 09:37:00|760.57|751.47|759.9|750.8|760.57|751.47|759.83|750.73|10
1655890630000|2022-06-22 09:37:10|759.92|750.82|759.83|750.73|760.02|750.92|759.83|750.73|20
1655890640000|2022-06-22 09:37:20|759.92|750.82|760.16|751.06|760.5|751.4|759.92|750.82|12
1655890650000|2022-06-22 09:37:30|760.5|751.4|760.33|751.23|760.5|751.4|760.2|751.1|6
1655890660000|2022-06-22 09:37:40|760.34|751.24|760.66|751.56|760.85|751.75|760.34|751.24|10
1655890670000|2022-06-22 09:37:50|760.74|751.64|760.63|751.53|760.79|751.69|760.63|751.53|5
1655890680000|2022-06-22 09:38:00|760.65|751.55|760.74|751.64|760.74|751.64|760.49|751.39|8
1655890690000|2022-06-22 09:38:10|760.83|751.73|760.79|751.69|760.89|751.79|760.72|751.62|8
1655890700000|2022-06-22 09:38:20|760.82|751.72|761.58|752.48|761.58|752.48|760.79|751.69|10
1655890710000|2022-06-22 09:38:30|761.7|752.6|763.04|753.94|763.53|754.43|761.7|752.6|21
1655890720000|2022-06-22 09:38:40|763|753.9|761.87|752.77|763|753.9|761.85|752.75|21
1655890730000|2022-06-22 09:38:50|761.84|752.74|761.36|752.26|761.92|752.82|761.36|752.26|17
1655890740000|2022-06-22 09:39:00|761.21|752.11|761.5|752.4|761.6|752.5|761.21|752.11|14
1655890750000|2022-06-22 09:39:10|761.6|752.5|761.33|752.23|761.85|752.75|761.07|751.97|15
1655890760000|2022-06-22 09:39:20|761.28|752.18|761.4|752.3|761.78|752.68|761.28|752.18|4
1655890770000|2022-06-22 09:39:30|761.21|752.11|760.9|751.8|761.38|752.28|760.9|751.8|9
1655890780000|2022-06-22 09:39:40|760.75|751.65|760.59|751.49|760.75|751.65|760.59|751.49|2
1655890790000|2022-06-22 09:39:50|760.46|751.36|760.59|751.49|760.59|751.49|760.29|751.19|4
1655890800000|2022-06-22 09:40:00|760.66|751.56|759.66|750.56|760.69|751.59|759.66|750.56|19
1655890810000|2022-06-22 09:40:10|759.67|750.57|759.44|750.34|759.67|750.57|759.38|750.28|8
1655890820000|2022-06-22 09:40:20|759.57|750.47|759.79|750.69|759.85|750.75|759.57|750.47|10
1655890830000|2022-06-22 09:40:30|759.75|750.65|759.64|750.54|759.75|750.65|759.57|750.47|8
1655890840000|2022-06-22 09:40:40|759.68|750.58|759.84|750.74|759.84|750.74|759.63|750.53|7
1655890850000|2022-06-22 09:40:50|760.6|751.5|760.46|751.36|760.6|751.5|760.06|750.96|11
1655890860000|2022-06-22 09:41:00|760.25|751.15|761.42|752.32|761.49|752.39|760.25|751.15|15
1655890870000|2022-06-22 09:41:10|761.43|752.33|761.18|752.08|761.52|752.42|761.18|752.08|17
1655890880000|2022-06-22 09:41:20|761.17|752.07|760.72|751.62|761.18|752.08|760.49|751.39|8
1655890890000|2022-06-22 09:41:30|760.62|751.52|760.34|751.24|760.72|751.62|760.34|751.24|8
1655890900000|2022-06-22 09:41:40|760.5|751.4|760.59|751.49|760.59|751.49|760.44|751.34|6
1655890910000|2022-06-22 09:41:50|760.17|751.07|760.13|751.03|760.17|751.07|760.13|751.03|2
1655890920000|2022-06-22 09:42:00|760.17|751.07|760.07|750.97|760.45|751.35|759.97|750.87|10
1655890930000|2022-06-22 09:42:10|759.93|750.83|759.9|750.8|760.38|751.28|759.77|750.67|15
1655890940000|2022-06-22 09:42:20|759.92|750.82|759.93|750.83|760.32|751.22|759.8|750.7|14
1655890950000|2022-06-22 09:42:30|759.94|750.84|759.82|750.72|759.94|750.84|759.79|750.69|11
1655890960000|2022-06-22 09:42:40|759.93|750.83|759.82|750.72|759.93|750.83|759.82|750.72|2
1655890970000|2022-06-22 09:42:50|759.93|750.83|759.93|750.83|759.93|750.83|759.82|750.72|5
1655890980000|2022-06-22 09:43:00|759.82|750.72|759.58|750.48|759.93|750.83|759.35|750.25|8
1655890990000|2022-06-22 09:43:10|759.28|750.18|758.94|749.84|759.58|750.48|758.94|749.84|10
1655891000000|2022-06-22 09:43:20|758.9|749.8|758.75|749.65|759.07|749.97|758.75|749.65|13
1655891010000|2022-06-22 09:43:30|758.74|749.64|758.69|749.59|758.74|749.64|758.66|749.56|5
1655891020000|2022-06-22 09:43:40|758.76|749.66|758.86|749.76|759.23|750.13|758.75|749.65|14
1655891030000|2022-06-22 09:43:50|758.88|749.78|758.63|749.53|758.88|749.78|758.63|749.53|10
1655891040000|2022-06-22 09:44:00|758.58|749.48|758.78|749.68|759.35|750.25|758.58|749.48|21
1655891050000|2022-06-22 09:44:10|758.77|749.67|758.71|749.61|758.77|749.67|758.59|749.49|15
1655891060000|2022-06-22 09:44:20|758.6|749.5|758.56|749.46|758.71|749.61|758.4|749.3|6
1655891070000|2022-06-22 09:44:30|758.6|749.5|758.75|749.65|758.95|749.85|758.6|749.5|6
1655891080000|2022-06-22 09:44:40|758.73|749.63|759.07|749.97|759.5|750.4|758.73|749.63|11
1655891090000|2022-06-22 09:44:50|759.32|750.22|759.17|750.07|759.32|750.22|759.17|750.07|2
1655891100000|2022-06-22 09:45:00|759.13|750.03|759.28|750.18|759.47|750.37|759.12|750.02|4
1655891110000|2022-06-22 09:45:10|759.7|750.6|759.75|750.65|759.75|750.65|759.25|750.15|5
1655891120000|2022-06-22 09:45:20|759.74|750.64|759.1|750|759.74|750.64|759.1|750|9
1655891130000|2022-06-22 09:45:30|759.31|750.21|759.47|750.37|759.47|750.37|759.17|750.07|14
1655891140000|2022-06-22 09:45:40|759.65|750.55|759.47|750.37|759.65|750.55|759.16|750.06|9
1655891150000|2022-06-22 09:45:50|759.16|750.06|759.62|750.52|759.73|750.63|759.16|750.06|11
1655891160000|2022-06-22 09:46:00|759.73|750.63|759.54|750.44|759.81|750.71|759.54|750.44|12
1655891170000|2022-06-22 09:46:10|759.64|750.54|759.8|750.7|760.19|751.09|759.55|750.45|21
1655891180000|2022-06-22 09:46:20|759.82|750.72|759.62|750.52|759.88|750.78|759.52|750.42|9
1655891190000|2022-06-22 09:46:30|759.72|750.62|759.62|750.52|759.72|750.62|759.62|750.52|3
1655891200000|2022-06-22 09:46:40|759.68|750.58|759.48|750.38|760.07|750.97|759.48|750.38|25
1655891210000|2022-06-22 09:46:50|759.62|750.52|759.95|750.85|759.95|750.85|759.36|750.26|10
1655891220000|2022-06-22 09:47:00|759.84|750.74|759.77|750.67|760.15|751.05|759.77|750.67|21
1655891230000|2022-06-22 09:47:10|759.82|750.72|760.56|751.46|760.56|751.46|759.8|750.7|14
1655891240000|2022-06-22 09:47:20|760.64|751.54|761.45|752.35|761.45|752.35|760.64|751.54|21
1655891250000|2022-06-22 09:47:30|761.44|752.34|761.9|752.8|761.9|752.8|761.34|752.24|20
1655891260000|2022-06-22 09:47:40|761.89|752.79|761.74|752.64|762.02|752.92|761.74|752.64|26
1655891270000|2022-06-22 09:47:50|761.72|752.62|761.7|752.6|761.73|752.63|761.35|752.25|23
1655891280000|2022-06-22 09:48:00|761.69|752.59|761.52|752.42|761.69|752.59|761.52|752.42|5
1655891290000|2022-06-22 09:48:10|761.66|752.56|761.32|752.22|761.66|752.56|761.12|752.02|6
1655891300000|2022-06-22 09:48:20|761.44|752.34|761.41|752.31|761.44|752.34|761.4|752.3|3
1655891310000|2022-06-22 09:48:30|761.32|752.22|761.76|752.66|761.86|752.76|761.32|752.22|15
1655891320000|2022-06-22 09:48:40|761.85|752.75|762.97|753.87|762.97|753.87|761.82|752.72|26
1655891330000|2022-06-22 09:48:50|763.02|753.92|763.14|754.04|763.61|754.51|763.02|753.92|22
1655891340000|2022-06-22 09:49:00|763.13|754.03|763.8|754.7|763.8|754.7|762.9|753.8|17
1655891350000|2022-06-22 09:49:10|763.71|754.61|763.55|754.45|763.71|754.61|763.4|754.3|8
1655891370000|2022-06-22 09:49:30|763.67|754.57|763.62|754.52|763.79|754.69|763.55|754.45|4
1655891380000|2022-06-22 09:49:40|763.48|754.38|763.53|754.43|763.71|754.61|763.48|754.38|5
1655891390000|2022-06-22 09:49:50|763.9|754.8|763.53|754.43|763.9|754.8|763.53|754.43|2
1655891410000|2022-06-22 09:50:10|763.77|754.67|763.68|754.58|763.85|754.75|763.56|754.46|10
1655891420000|2022-06-22 09:50:20|763.67|754.57|763.81|754.71|764.02|754.92|763.65|754.55|20
1655891430000|2022-06-22 09:50:30|763.76|754.66|764.21|755.11|764.21|755.11|763.76|754.66|10
1655891440000|2022-06-22 09:50:40|764.34|755.24|764.16|755.06|764.68|755.58|764.16|755.06|7
1655891450000|2022-06-22 09:50:50|763.89|754.79|763.91|754.81|763.99|754.89|763.89|754.79|11
1655891460000|2022-06-22 09:51:00|763.68|754.58|762.9|753.8|763.82|754.72|762.9|753.8|16
1655891470000|2022-06-22 09:51:10|762.89|753.79|762.49|753.39|762.91|753.81|762.29|753.19|10
1655891480000|2022-06-22 09:51:20|762.41|753.31|762.42|753.32|762.67|753.57|762.22|753.12|13
1655891490000|2022-06-22 09:51:30|762.59|753.49|762.5|753.4|762.59|753.49|762.42|753.32|4
1655891500000|2022-06-22 09:51:40|762.67|753.57|762.5|753.4|762.67|753.57|762.34|753.24|4
1655891510000|2022-06-22 09:51:50|762.9|753.8|762.59|753.49|762.9|753.8|762.5|753.4|13
1655891520000|2022-06-22 09:52:00|762.29|753.19|761.97|752.87|762.59|753.49|761.95|752.85|10
1655891530000|2022-06-22 09:52:10|762.39|753.29|762.52|753.42|762.69|753.59|762.39|753.29|9
1655891540000|2022-06-22 09:52:20|762.58|753.48|762.9|753.8|762.9|753.8|762.57|753.47|3
1655891550000|2022-06-22 09:52:30|762.57|753.47|762.71|753.61|762.81|753.71|762.57|753.47|8
1655891560000|2022-06-22 09:52:40|762.72|753.62|763.69|754.59|763.79|754.69|762.72|753.62|16
1655891570000|2022-06-22 09:52:50|763.67|754.57|763.62|754.52|763.77|754.67|763.4|754.3|23
1655891580000|2022-06-22 09:53:00|763.54|754.44|763.52|754.42|763.63|754.53|763.52|754.42|8
1655891590000|2022-06-22 09:53:10|763.63|754.53|764.98|755.88|764.99|755.89|763.4|754.3|18
1655891600000|2022-06-22 09:53:20|765.1|756|765.9|756.8|765.91|756.81|764.99|755.89|18
1655891610000|2022-06-22 09:53:30|765.89|756.79|765.83|756.73|765.89|756.79|765.72|756.62|19
1655891620000|2022-06-22 09:53:40|765.79|756.69|765.41|756.31|765.79|756.69|764.99|755.89|13
1655891630000|2022-06-22 09:53:50|765.69|756.59|765.55|756.45|765.69|756.59|765.55|756.45|7
1655891640000|2022-06-22 09:54:00|765.25|756.15|765.65|756.55|765.8|756.7|765.15|756.05|10
1655891650000|2022-06-22 09:54:10|765.53|756.43|765.67|756.57|765.67|756.57|765.19|756.09|11
1655891660000|2022-06-22 09:54:20|765.54|756.44|765.42|756.32|765.61|756.51|764.96|755.86|16
1655891670000|2022-06-22 09:54:30|765.5|756.4|765.43|756.33|765.64|756.54|765.19|756.09|8
1655891680000|2022-06-22 09:54:40|765.57|756.47|765.49|756.39|765.57|756.47|765.49|756.39|2
1655891690000|2022-06-22 09:54:50|765.28|756.18|765.47|756.37|765.65|756.55|765.27|756.17|9
1655891700000|2022-06-22 09:55:00|765.44|756.34|765.6|756.5|765.6|756.5|765.2|756.1|10
1655891710000|2022-06-22 09:55:10|765.39|756.29|765.39|756.29|765.6|756.5|765.39|756.29|3
1655891720000|2022-06-22 09:55:20|765.17|756.07|765.16|756.06|765.39|756.29|765.16|756.06|4
1655891730000|2022-06-22 09:55:30|765.39|756.29|765.4|756.3|765.7|756.6|765.21|756.11|9
1655891740000|2022-06-22 09:55:40|765.05|755.95|764.9|755.8|765.58|756.48|764.88|755.78|6
1655891750000|2022-06-22 09:55:50|764.95|755.85|764.35|755.25|764.95|755.85|764.31|755.21|9
1655891760000|2022-06-22 09:56:00|764.7|755.6|764.41|755.31|764.7|755.6|764.25|755.15|8
1655891770000|2022-06-22 09:56:10|764.32|755.22|764.05|754.95|764.5|755.4|764.05|754.95|5
1655891780000|2022-06-22 09:56:20|764.38|755.28|763.85|754.75|764.58|755.48|763.74|754.64|13
1655891790000|2022-06-22 09:56:30|763.88|754.78|763.95|754.85|764.03|754.93|763.65|754.55|9
1655891800000|2022-06-22 09:56:40|763.89|754.79|763.71|754.61|763.89|754.79|763.71|754.61|4
1655891820000|2022-06-22 09:57:00|764.65|755.55|764.26|755.16|764.65|755.55|764.26|755.16|4
1655891830000|2022-06-22 09:57:10|763.84|754.74|763.7|754.6|763.88|754.78|763.57|754.47|12
1655891840000|2022-06-22 09:57:20|763.68|754.58|763.67|754.57|763.68|754.58|763.67|754.57|2
1655891850000|2022-06-22 09:57:30|763.61|754.51|763.61|754.51|763.67|754.57|763.37|754.27|10
1655891860000|2022-06-22 09:57:40|763.53|754.43|763.61|754.51|763.9|754.8|763.53|754.43|5
1655891870000|2022-06-22 09:57:50|763.95|754.85|763.61|754.51|763.95|754.85|763.61|754.51|3
1655891880000|2022-06-22 09:58:00|763.76|754.66|763.61|754.51|763.84|754.74|763.53|754.43|5
1655891890000|2022-06-22 09:58:10|763.58|754.48|764.19|755.09|764.31|755.21|763.58|754.48|13
1655891900000|2022-06-22 09:58:20|764.2|755.1|764.09|754.99|764.25|755.15|764.09|754.99|8
1655891910000|2022-06-22 09:58:30|764.25|755.15|764.51|755.41|764.66|755.56|764.25|755.15|3
1655891920000|2022-06-22 09:58:40|764.63|755.53|764.51|755.41|764.63|755.53|764.51|755.41|2
1655891940000|2022-06-22 09:59:00|764.63|755.53|764.36|755.26|764.63|755.53|764.36|755.26|5
1655891950000|2022-06-22 09:59:10|764.37|755.27|763.7|754.6|764.65|755.55|763.7|754.6|14
1655891960000|2022-06-22 09:59:20|763.65|754.55|763.91|754.81|764.4|755.3|763.65|754.55|14
1655891980000|2022-06-22 09:59:40|764.12|755.02|764.81|755.71|764.85|755.75|764.12|755.02|18
1655891990000|2022-06-22 09:59:50|764.8|755.7|765.42|756.32|765.46|756.36|764.76|755.66|17
1655892000000|2022-06-22 10:00:00|764.75|755.65|764.45|755.35|764.75|755.65|764.45|755.35|6
1655892010000|2022-06-22 10:00:10|764.41|755.31|763.95|754.85|764.85|755.75|763.84|754.74|14
1655892020000|2022-06-22 10:00:20|763.96|754.86|764.1|755|764.1|755|763.45|754.35|13
1655892030000|2022-06-22 10:00:30|764.15|755.05|764.51|755.41|764.8|755.7|764.05|754.95|6
1655892040000|2022-06-22 10:00:40|764.66|755.56|765.29|756.19|765.42|756.32|764.47|755.37|19
1655892050000|2022-06-22 10:00:50|765.24|756.14|765.04|755.94|765.5|756.4|764.99|755.89|15
1655892060000|2022-06-22 10:01:00|765.01|755.91|764.8|755.7|765.05|755.95|764.73|755.63|18
1655892070000|2022-06-22 10:01:10|764.79|755.69|765.02|755.92|765.02|755.92|764.77|755.67|14
1655892080000|2022-06-22 10:01:20|765.01|755.91|764.95|755.85|765.27|756.17|764.93|755.83|15
1655892090000|2022-06-22 10:01:30|764.84|755.74|764.76|755.66|765.05|755.95|764.76|755.66|25
1655892100000|2022-06-22 10:01:40|764.63|755.53|763.58|754.48|764.7|755.6|763.58|754.48|14
1655892110000|2022-06-22 10:01:50|763.57|754.47|763.15|754.05|763.57|754.47|762.5|753.4|21
1655892120000|2022-06-22 10:02:00|763.14|754.04|762.49|753.39|763.14|754.04|762.49|753.39|7
1655892130000|2022-06-22 10:02:10|762.67|753.57|762.28|753.18|762.67|753.57|761.95|752.85|12
1655892140000|2022-06-22 10:02:20|762.38|753.28|762.41|753.31|762.43|753.33|762.19|753.09|9
1655892150000|2022-06-22 10:02:30|762.27|753.17|762.36|753.26|762.41|753.31|762.27|753.17|5
1655892170000|2022-06-22 10:02:50|762.31|753.21|762.29|753.19|762.31|753.21|762.29|753.19|2
1655892180000|2022-06-22 10:03:00|762.43|753.33|763.05|753.95|763.23|754.13|762.43|753.33|18
1655892190000|2022-06-22 10:03:10|763.04|753.94|763.14|754.04|763.26|754.16|762.92|753.82|17
1655892200000|2022-06-22 10:03:20|763.53|754.43|763.05|753.95|763.53|754.43|762.96|753.86|9
1655892210000|2022-06-22 10:03:30|762.98|753.88|763.01|753.91|763.05|753.95|762.98|753.88|3
1655892220000|2022-06-22 10:03:40|763.05|753.95|762.98|753.88|763.05|753.95|762.77|753.67|11
1655892230000|2022-06-22 10:03:50|762.97|753.87|763.36|754.26|763.52|754.42|762.88|753.78|21
1655892240000|2022-06-22 10:04:00|763.39|754.29|763.52|754.42|763.8|754.7|763.36|754.26|12
1655892250000|2022-06-22 10:04:10|763.35|754.25|762.88|753.78|763.63|754.53|762.8|753.7|14
1655892260000|2022-06-22 10:04:20|762.87|753.77|762.81|753.71|762.97|753.87|762.69|753.59|9
1655892270000|2022-06-22 10:04:30|762.84|753.74|762.85|753.75|763.2|754.1|762.83|753.73|11
1655892280000|2022-06-22 10:04:40|762.8|753.7|763.13|754.03|763.13|754.03|762.77|753.67|10
1655892290000|2022-06-22 10:04:50|762.99|753.89|763.65|754.55|763.65|754.55|762.99|753.89|4
1655892300000|2022-06-22 10:05:00|763.48|754.38|764.59|755.49|764.59|755.49|763.48|754.38|15
1655892310000|2022-06-22 10:05:10|764.53|755.43|764.92|755.82|764.98|755.88|764.52|755.42|15
1655892320000|2022-06-22 10:05:20|764.91|755.81|764.89|755.79|764.91|755.81|764.77|755.67|11
1655892330000|2022-06-22 10:05:30|764.84|755.74|764.75|755.65|764.84|755.74|764.72|755.62|9
1655892340000|2022-06-22 10:05:40|764.68|755.58|764.78|755.68|764.78|755.68|764.65|755.55|15
1655892350000|2022-06-22 10:05:50|764.92|755.82|765.13|756.03|765.22|756.12|764.88|755.78|10
1655892360000|2022-06-22 10:06:00|765.16|756.06|764.86|755.76|765.51|756.41|764.74|755.64|15
1655892370000|2022-06-22 10:06:10|765.05|755.95|764.93|755.83|765.05|755.95|764.93|755.83|2
1655892380000|2022-06-22 10:06:20|765.03|755.93|765.47|756.37|765.5|756.4|764.95|755.85|17
1655892390000|2022-06-22 10:06:30|765.6|756.5|765.66|756.56|765.76|756.66|765.54|756.44|5
1655892400000|2022-06-22 10:06:40|765.55|756.45|765.55|756.45|765.9|756.8|765.42|756.32|6
1655892410000|2022-06-22 10:06:50|765.4|756.3|765.41|756.31|765.55|756.45|765.27|756.17|12
1655892420000|2022-06-22 10:07:00|765.65|756.55|764.9|755.8|765.65|756.55|764.88|755.78|11
1655892430000|2022-06-22 10:07:10|764.74|755.64|764.74|755.64|764.74|755.64|764.74|755.64|1
1655892450000|2022-06-22 10:07:30|764.8|755.7|764.95|755.85|765.15|756.05|764.8|755.7|6
1655892460000|2022-06-22 10:07:40|764.97|755.87|764.94|755.84|765.04|755.94|764.91|755.81|7
1655892470000|2022-06-22 10:07:50|764.97|755.87|764.98|755.88|764.98|755.88|764.97|755.87|2
1655892480000|2022-06-22 10:08:00|765.04|755.94|764.97|755.87|765.69|756.59|764.97|755.87|17
1655892490000|2022-06-22 10:08:10|765.05|755.95|764.91|755.81|765.05|755.95|764.78|755.68|7
1655892500000|2022-06-22 10:08:20|764.9|755.8|764.65|755.55|764.9|755.8|764.65|755.55|6
1655892510000|2022-06-22 10:08:30|764.57|755.47|764.65|755.55|764.65|755.55|764.57|755.47|2
1655892520000|2022-06-22 10:08:40|764.95|755.85|764.7|755.6|765.05|755.95|764.7|755.6|15
1655892550000|2022-06-22 10:09:10|764.63|755.53|764.66|755.56|764.66|755.56|764.62|755.52|3
1655892560000|2022-06-22 10:09:20|764.52|755.42|764.52|755.42|764.6|755.5|764.4|755.3|4
1655892570000|2022-06-22 10:09:30|764.55|755.45|764.62|755.52|764.67|755.57|764.52|755.42|7
1655892580000|2022-06-22 10:09:40|764.68|755.58|764.81|755.71|764.81|755.71|764.68|755.58|8
1655892590000|2022-06-22 10:09:50|764.77|755.67|765.29|756.19|765.43|756.33|764.67|755.57|14
1655892600000|2022-06-22 10:10:00|765.47|756.37|765.31|756.21|765.5|756.4|765.14|756.04|8
1655892610000|2022-06-22 10:10:10|765.46|756.36|766.95|757.85|767.17|758.07|765.46|756.36|26
1655892620000|2022-06-22 10:10:20|766.8|757.7|766.62|757.52|766.8|757.7|766.53|757.43|17
1655892630000|2022-06-22 10:10:30|766.49|757.39|765.62|756.52|766.65|757.55|765.62|756.52|10
1655892640000|2022-06-22 10:10:40|765.61|756.51|764.04|754.94|765.61|756.51|764.04|754.94|14
1655892650000|2022-06-22 10:10:50|764.03|754.93|763.86|754.76|764.03|754.93|763.86|754.76|7
1655892660000|2022-06-22 10:11:00|763.87|754.77|763.01|753.91|763.87|754.77|762.8|753.7|18
1655892670000|2022-06-22 10:11:10|762.98|753.88|763.92|754.82|763.92|754.82|762.93|753.83|22
1655892680000|2022-06-22 10:11:20|763.77|754.67|763.78|754.68|763.96|754.86|763.74|754.64|13
1655892700000|2022-06-22 10:11:40|763.76|754.66|763.78|754.68|763.78|754.68|763.76|754.66|2
1655892710000|2022-06-22 10:11:50|763.71|754.61|763.62|754.52|763.71|754.61|763.62|754.52|5
1655892720000|2022-06-22 10:12:00|763.61|754.51|763.52|754.42|763.71|754.61|763.52|754.42|5
1655892730000|2022-06-22 10:12:10|763.68|754.58|763.52|754.42|763.68|754.58|763.52|754.42|2
1655892740000|2022-06-22 10:12:20|763.51|754.41|763.51|754.41|763.67|754.57|763.34|754.24|14
1655892750000|2022-06-22 10:12:30|763.16|754.06|762.89|753.79|763.51|754.41|762.86|753.76|9
1655892760000|2022-06-22 10:12:40|762.88|753.78|762.57|753.47|762.98|753.88|762.43|753.33|7
1655892770000|2022-06-22 10:12:50|762.51|753.41|762.51|753.41|762.51|753.41|762.34|753.24|3
1655892780000|2022-06-22 10:13:00|762.74|753.64|762.53|753.43|762.85|753.75|762.51|753.41|13
1655892790000|2022-06-22 10:13:10|762.68|753.58|761.99|752.89|762.68|753.58|761.88|752.78|15
1655892800000|2022-06-22 10:13:20|761.91|752.81|761.75|752.65|762.05|752.95|761.6|752.5|9
1655892810000|2022-06-22 10:13:30|762|752.9|762.07|752.97|762.09|752.99|761.68|752.58|15
1655892820000|2022-06-22 10:13:40|762.06|752.96|761.73|752.63|762.06|752.96|761.73|752.63|5
1655892840000|2022-06-22 10:14:00|761.71|752.61|761.73|752.63|761.73|752.63|761.68|752.58|7
1655892850000|2022-06-22 10:14:10|761.79|752.69|761.79|752.69|761.79|752.69|761.79|752.69|1
1655892860000|2022-06-22 10:14:20|762.2|753.1|761.92|752.82|762.2|753.1|761.92|752.82|3
1655892870000|2022-06-22 10:14:30|762|752.9|761.92|752.82|762|752.9|761.92|752.82|3
1655892880000|2022-06-22 10:14:40|761.9|752.8|761.66|752.56|761.9|752.8|761.56|752.46|6
1655892890000|2022-06-22 10:14:50|761.74|752.64|761.72|752.62|761.74|752.64|761.72|752.62|2
1655892900000|2022-06-22 10:15:00|761.55|752.45|761.55|752.45|761.55|752.45|761.55|752.45|1
1655892910000|2022-06-22 10:15:10|761.5|752.4|762.1|753|762.1|753|761.5|752.4|12
1655892920000|2022-06-22 10:15:20|762.11|753.01|761.83|752.73|762.11|753.01|761.69|752.59|15
1655892930000|2022-06-22 10:15:30|761.88|752.78|761.96|752.86|762.3|753.2|761.88|752.78|14
1655892940000|2022-06-22 10:15:40|761.95|752.85|761.93|752.83|761.95|752.85|761.93|752.83|2
1655892950000|2022-06-22 10:15:50|761.95|752.85|762.01|752.91|762.01|752.91|761.95|752.85|4
1655892960000|2022-06-22 10:16:00|762|752.9|761.8|752.7|762.03|752.93|761.8|752.7|11
1655892970000|2022-06-22 10:16:10|761.79|752.69|761.68|752.58|761.79|752.69|761.68|752.58|3
1655892980000|2022-06-22 10:16:20|761.73|752.63|761.73|752.63|761.78|752.68|761.73|752.63|4
1655892990000|2022-06-22 10:16:30|761.63|752.53|761.64|752.54|761.72|752.62|761.63|752.53|4
1655893000000|2022-06-22 10:16:40|761.57|752.47|761.59|752.49|761.8|752.7|761.57|752.47|4
1655893010000|2022-06-22 10:16:50|761.77|752.67|761.7|752.6|761.81|752.71|761.64|752.54|9
1655893020000|2022-06-22 10:17:00|761.87|752.77|761.87|752.77|762.03|752.93|761.74|752.64|11
1655893030000|2022-06-22 10:17:10|761.84|752.74|761.89|752.79|761.89|752.79|761.84|752.74|2
1655893040000|2022-06-22 10:17:20|761.87|752.77|762.17|753.07|762.56|753.46|761.87|752.77|12
1655893050000|2022-06-22 10:17:30|762.2|753.1|762.21|753.11|762.35|753.25|762.2|753.1|7
1655893060000|2022-06-22 10:17:40|762.26|753.16|762.4|753.3|762.5|753.4|762.21|753.11|6
1655893070000|2022-06-22 10:17:50|762.85|753.75|762.85|753.75|762.85|753.75|762.85|753.75|1
1655893080000|2022-06-22 10:18:00|762.8|753.7|762.34|753.24|762.8|753.7|762.2|753.1|7
1655893090000|2022-06-22 10:18:10|762.39|753.29|762.34|753.24|762.6|753.5|762.34|753.24|4
1655893100000|2022-06-22 10:18:20|762.51|753.41|762.34|753.24|762.56|753.46|762.34|753.24|3
1655893110000|2022-06-22 10:18:30|761.99|752.89|761.99|752.89|762.21|753.11|761.99|752.89|3
1655893120000|2022-06-22 10:18:40|762.21|753.11|761.95|752.85|762.21|753.11|761.95|752.85|5
1655893130000|2022-06-22 10:18:50|761.94|752.84|761.67|752.57|761.94|752.84|761.67|752.57|9
1655893140000|2022-06-22 10:19:00|762.05|752.95|761.73|752.63|762.05|752.95|761.66|752.56|7
1655893150000|2022-06-22 10:19:10|761.74|752.64|761.64|752.54|761.74|752.64|761.57|752.47|4
1655893160000|2022-06-22 10:19:20|761.73|752.63|761.7|752.6|761.73|752.63|761.7|752.6|2
1655893170000|2022-06-22 10:19:30|761.69|752.59|761.69|752.59|761.69|752.59|761.69|752.59|1
1655893180000|2022-06-22 10:19:40|761.7|752.6|760.93|751.83|761.7|752.6|760.93|751.83|7
1655893190000|2022-06-22 10:19:50|761|751.9|761.1|752|761.1|752|760.77|751.67|3
1655893200000|2022-06-22 10:20:00|761.15|752.05|761.31|752.21|761.38|752.28|761.15|752.05|6
1655893210000|2022-06-22 10:20:10|761.85|752.75|761.48|752.38|761.85|752.75|761.2|752.1|6
1655893220000|2022-06-22 10:20:20|761.66|752.56|760.93|751.83|761.66|752.56|760.9|751.8|9
1655893230000|2022-06-22 10:20:30|761.05|751.95|761.57|752.47|761.65|752.55|760.96|751.86|9
1655893240000|2022-06-22 10:20:40|761.8|752.7|761.48|752.38|761.8|752.7|761.48|752.38|2
1655893250000|2022-06-22 10:20:50|761.33|752.23|761.72|752.62|761.85|752.75|761.33|752.23|13
1655893260000|2022-06-22 10:21:00|761.75|752.65|761.63|752.53|761.75|752.65|761.63|752.53|3
1655893270000|2022-06-22 10:21:10|761.72|752.62|761.68|752.58|761.72|752.62|761.68|752.58|2
1655893280000|2022-06-22 10:21:20|761.66|752.56|762|752.9|762|752.9|761.66|752.56|7
1655893290000|2022-06-22 10:21:30|761.92|752.82|761.69|752.59|761.92|752.82|761.69|752.59|6
1655893300000|2022-06-22 10:21:40|761.83|752.73|761.87|752.77|761.99|752.89|761.75|752.65|5
1655893310000|2022-06-22 10:21:50|761.86|752.76|761.75|752.65|761.86|752.76|761.75|752.65|3
1655893320000|2022-06-22 10:22:00|761.96|752.86|762.39|753.29|762.5|753.4|761.88|752.78|9
1655893330000|2022-06-22 10:22:10|762.23|753.13|762.38|753.28|762.38|753.28|762.1|753|5
1655893340000|2022-06-22 10:22:20|762.7|753.6|761.72|752.62|762.7|753.6|761.72|752.62|8
1655893350000|2022-06-22 10:22:30|761.89|752.79|761.72|752.62|761.89|752.79|761.72|752.62|2
1655893360000|2022-06-22 10:22:40|761.95|752.85|761.5|752.4|761.95|752.85|761.41|752.31|7
1655893370000|2022-06-22 10:22:50|761.6|752.5|761.85|752.75|761.9|752.8|761.56|752.46|6
1655893380000|2022-06-22 10:23:00|761.77|752.67|761.52|752.42|761.77|752.67|761.5|752.4|5
1655893390000|2022-06-22 10:23:10|761.58|752.48|761.63|752.53|761.68|752.58|761.46|752.36|7
1655893400000|2022-06-22 10:23:20|761.62|752.52|761.64|752.54|761.64|752.54|761.52|752.42|7
1655893410000|2022-06-22 10:23:30|761.9|752.8|761.58|752.48|761.9|752.8|761.49|752.39|6
1655893420000|2022-06-22 10:23:40|761.74|752.64|761.58|752.48|761.74|752.64|761.5|752.4|3
1655893430000|2022-06-22 10:23:50|761.5|752.4|761.64|752.54|761.64|752.54|761.5|752.4|5
1655893440000|2022-06-22 10:24:00|761.8|752.7|761.56|752.46|761.8|752.7|761.44|752.34|10
1655893450000|2022-06-22 10:24:10|761.6|752.5|761.67|752.57|761.71|752.61|761.6|752.5|4
1655893460000|2022-06-22 10:24:20|761.79|752.69|761.67|752.57|761.79|752.69|761.67|752.57|2
1655893470000|2022-06-22 10:24:30|761.56|752.46|761.56|752.46|761.56|752.46|761.31|752.21|4
1655893480000|2022-06-22 10:24:40|761.45|752.35|761.55|752.45|761.66|752.56|761.45|752.35|5
1655893490000|2022-06-22 10:24:50|761.46|752.36|761.55|752.45|761.55|752.45|761.46|752.36|2
1655893500000|2022-06-22 10:25:00|761.7|752.6|761.81|752.71|761.85|752.75|761.55|752.45|6
1655893510000|2022-06-22 10:25:10|761.62|752.52|761.78|752.68|761.78|752.68|761.62|752.52|3
1655893520000|2022-06-22 10:25:20|761.68|752.58|762.31|753.21|762.36|753.26|761.66|752.56|15
1655893530000|2022-06-22 10:25:30|762.75|753.65|762.63|753.53|762.75|753.65|762.43|753.33|7
1655893540000|2022-06-22 10:25:40|762.5|753.4|762.4|753.3|762.52|753.42|762.4|753.3|4
1655893550000|2022-06-22 10:25:50|762.5|753.4|762.56|753.46|762.59|753.49|762.47|753.37|9
1655893560000|2022-06-22 10:26:00|762.59|753.49|762.6|753.5|762.73|753.63|762.52|753.42|12
1655893570000|2022-06-22 10:26:10|762.47|753.37|762.47|753.37|762.47|753.37|762.35|753.25|6
1655893580000|2022-06-22 10:26:20|762.32|753.22|762.47|753.37|762.64|753.54|762.32|753.22|3
1655893590000|2022-06-22 10:26:30|762.27|753.17|762.47|753.37|762.47|753.37|762.27|753.17|2
1655893600000|2022-06-22 10:26:40|762.27|753.17|762.47|753.37|762.47|753.37|762.16|753.06|3
1655893610000|2022-06-22 10:26:50|762.45|753.35|761.48|752.38|762.45|753.35|761.22|752.12|14
1655893620000|2022-06-22 10:27:00|761.55|752.45|761.48|752.38|761.56|752.46|761.48|752.38|3
1655893630000|2022-06-22 10:27:10|761.12|752.02|760.95|751.85|761.12|752.02|760.66|751.56|8
1655893640000|2022-06-22 10:27:20|761.05|751.95|760.71|751.61|761.05|751.95|760.71|751.61|5
1655893650000|2022-06-22 10:27:30|760.97|751.87|760.88|751.78|760.97|751.87|760.71|751.61|4
1655893660000|2022-06-22 10:27:40|760.71|751.61|760.52|751.42|760.88|751.78|760.22|751.12|15
1655893670000|2022-06-22 10:27:50|760.85|751.75|760.52|751.42|760.85|751.75|760.52|751.42|3
1655893680000|2022-06-22 10:28:00|760.41|751.31|760.52|751.42|760.52|751.42|760.22|751.12|5
1655893690000|2022-06-22 10:28:10|760.68|751.58|759.56|750.46|760.68|751.58|759.56|750.46|9
1655893700000|2022-06-22 10:28:20|759.45|750.35|759.65|750.55|759.78|750.68|759.28|750.18|12
1655893710000|2022-06-22 10:28:30|759.57|750.47|759.54|750.44|759.65|750.55|759.51|750.41|16
1655893720000|2022-06-22 10:28:40|759.61|750.51|759.58|750.48|759.8|750.7|759.53|750.43|10
1655893730000|2022-06-22 10:28:50|759.53|750.43|761.24|752.14|761.24|752.14|759.53|750.43|26
1655893740000|2022-06-22 10:29:00|761.12|752.02|761.63|752.53|761.63|752.53|761.01|751.91|21
1655893750000|2022-06-22 10:29:10|761.62|752.52|761.71|752.61|761.71|752.61|761.53|752.43|15
1655893760000|2022-06-22 10:29:20|761.67|752.57|762.68|753.58|762.68|753.58|761.66|752.56|15
1655893770000|2022-06-22 10:29:30|762.53|753.43|762.7|753.6|762.81|753.71|762.51|753.41|13
1655893780000|2022-06-22 10:29:40|762.69|753.59|762.5|753.4|762.69|753.59|762.38|753.28|14
1655893790000|2022-06-22 10:29:50|762.61|753.51|763.03|753.93|763.03|753.93|762.61|753.51|18
1655893800000|2022-06-22 10:30:00|763|753.9|763.3|754.2|763.89|754.79|763|753.9|30
1655893810000|2022-06-22 10:30:10|763.47|754.37|762.89|753.79|763.58|754.48|762.82|753.72|8
1655893820000|2022-06-22 10:30:20|762.9|753.8|762.93|753.83|762.95|753.85|762.8|753.7|8
1655893830000|2022-06-22 10:30:30|762.95|753.85|762.7|753.6|762.95|753.85|762.65|753.55|12
1655893840000|2022-06-22 10:30:40|762.75|753.65|763.23|754.13|763.49|754.39|762.75|753.65|6
1655893850000|2022-06-22 10:30:50|763.33|754.23|763.78|754.68|763.78|754.68|763.33|754.23|10
1655893860000|2022-06-22 10:31:00|763.91|754.81|763.77|754.67|764.08|754.98|763.68|754.58|18
1655893870000|2022-06-22 10:31:10|763.76|754.66|763.99|754.89|763.99|754.89|763.7|754.6|12
1655893880000|2022-06-22 10:31:20|764.14|755.04|764.63|755.53|764.63|755.53|763.84|754.74|18
1655893890000|2022-06-22 10:31:30|764.57|755.47|764.55|755.45|764.81|755.71|764.48|755.38|22
1655893900000|2022-06-22 10:31:40|764.64|755.54|764.89|755.79|764.89|755.79|764.63|755.53|11
1655893910000|2022-06-22 10:31:50|764.92|755.82|764.68|755.58|764.92|755.82|764.68|755.58|14
1655893920000|2022-06-22 10:32:00|764.58|755.48|764.68|755.58|764.9|755.8|764.58|755.48|6
1655893930000|2022-06-22 10:32:10|764.71|755.61|764.68|755.58|764.75|755.65|764.68|755.58|6
1655893940000|2022-06-22 10:32:20|764.81|755.71|764.58|755.48|765.14|756.04|764.53|755.43|15
1655893950000|2022-06-22 10:32:30|764.64|755.54|764.65|755.55|764.76|755.66|764.64|755.54|4
1655893960000|2022-06-22 10:32:40|764.67|755.57|764.53|755.43|764.76|755.66|764.53|755.43|7
1655893970000|2022-06-22 10:32:50|764.85|755.75|764.49|755.39|764.85|755.75|764.43|755.33|9
1655893980000|2022-06-22 10:33:00|764.32|755.22|764.49|755.39|764.8|755.7|764.32|755.22|5
1655893990000|2022-06-22 10:33:10|764.29|755.19|764.49|755.39|764.49|755.39|764.29|755.19|2
1655894000000|2022-06-22 10:33:20|764.29|755.19|764.49|755.39|764.49|755.39|764.29|755.19|4
1655894010000|2022-06-22 10:33:30|764.29|755.19|763.72|754.62|764.29|755.19|762.95|753.85|13
1655894020000|2022-06-22 10:33:40|763.89|754.79|763.39|754.29|763.89|754.79|763.39|754.29|4
1655894030000|2022-06-22 10:33:50|763.02|753.92|762.65|753.55|763.02|753.92|762.65|753.55|11
1655894040000|2022-06-22 10:34:00|762.71|753.61|762.6|753.5|762.75|753.65|762.6|753.5|6
1655894060000|2022-06-22 10:34:20|762.65|753.55|762.65|753.55|762.65|753.55|762.65|753.55|1
1655894070000|2022-06-22 10:34:30|762.62|753.52|762.56|753.46|762.62|753.52|762.56|753.46|2
1655894080000|2022-06-22 10:34:40|762.9|753.8|762.46|753.36|762.9|753.8|762.42|753.32|12
1655894090000|2022-06-22 10:34:50|762.63|753.53|761.87|752.77|762.63|753.53|761.87|752.77|13
1655894100000|2022-06-22 10:35:00|761.86|752.76|762.09|752.99|762.1|753|761.55|752.45|17
1655894110000|2022-06-22 10:35:10|762.1|753|761.86|752.76|762.17|753.07|761.86|752.76|9
1655894120000|2022-06-22 10:35:20|761.9|752.8|762.25|753.15|762.25|753.15|761.75|752.65|13
1655894130000|2022-06-22 10:35:30|762.23|753.13|762.48|753.38|762.48|753.38|762.15|753.05|10
1655894140000|2022-06-22 10:35:40|762.51|753.41|762.39|753.29|762.67|753.57|762.39|753.29|4
1655894160000|2022-06-22 10:36:00|762.7|753.6|762.58|753.48|762.7|753.6|762.47|753.37|4
1655894170000|2022-06-22 10:36:10|762.49|753.39|762.47|753.37|762.49|753.39|762.47|753.37|6
1655894180000|2022-06-22 10:36:20|762.8|753.7|762.9|753.8|763.1|754|762.45|753.35|21
1655894190000|2022-06-22 10:36:30|763.12|754.02|763.17|754.07|763.48|754.38|763.05|753.95|7
1655894200000|2022-06-22 10:36:40|763.29|754.19|763.52|754.42|763.52|754.42|763.29|754.19|2
1655894210000|2022-06-22 10:36:50|762.96|753.86|762.92|753.82|762.96|753.86|762.71|753.61|11
1655894220000|2022-06-22 10:37:00|762.79|753.69|762.51|753.41|762.79|753.69|762.25|753.15|7
1655894230000|2022-06-22 10:37:10|762.74|753.64|762.51|753.41|762.74|753.64|762.51|753.41|2
1655894240000|2022-06-22 10:37:20|762.36|753.26|761.9|752.8|762.66|753.56|761.89|752.79|11
1655894250000|2022-06-22 10:37:30|761.95|752.85|762.23|753.13|762.25|753.15|761.87|752.77|11
1655894260000|2022-06-22 10:37:40|762.13|753.03|762.43|753.33|762.63|753.53|762.13|753.03|11
1655894270000|2022-06-22 10:37:50|762.19|753.09|761.45|752.35|762.19|753.09|761.45|752.35|13
1655894290000|2022-06-22 10:38:10|761.5|752.4|761.54|752.44|761.54|752.44|761.39|752.29|5
1655894300000|2022-06-22 10:38:20|761.52|752.42|761.41|752.31|761.52|752.42|761.41|752.31|3
1655894310000|2022-06-22 10:38:30|761.61|752.51|760.96|751.86|761.61|752.51|760.96|751.86|4
1655894330000|2022-06-22 10:38:50|761.1|752|759.93|750.83|761.1|752|759.93|750.83|18
1655894340000|2022-06-22 10:39:00|759.91|750.81|760.59|751.49|760.59|751.49|759.44|750.34|19
1655894350000|2022-06-22 10:39:10|760.44|751.34|760.59|751.49|760.59|751.49|760.44|751.34|6
1655894360000|2022-06-22 10:39:20|760.44|751.34|760.66|751.56|760.66|751.56|760.44|751.34|6
1655894370000|2022-06-22 10:39:30|760.44|751.34|760.56|751.46|760.73|751.63|760.44|751.34|10
1655894380000|2022-06-22 10:39:40|760.57|751.47|761.06|751.96|761.06|751.96|760.57|751.47|15
1655894390000|2022-06-22 10:39:50|761.01|751.91|760.95|751.85|761.43|752.33|760.47|751.37|20
1655894400000|2022-06-22 10:40:00|761.05|751.95|760.58|751.48|761.05|751.95|760.38|751.28|11
1655894410000|2022-06-22 10:40:10|760.51|751.41|760.59|751.49|760.63|751.53|760.51|751.41|6
1655894440000|2022-06-22 10:40:40|760.7|751.6|760.63|751.53|760.79|751.69|760.63|751.53|8
1655894450000|2022-06-22 10:40:50|760.52|751.42|760.61|751.51|760.66|751.56|760.52|751.42|6
1655894460000|2022-06-22 10:41:00|760.66|751.56|760.56|751.46|761.35|752.25|760.39|751.29|17
1655894470000|2022-06-22 10:41:10|760.65|751.55|760.47|751.37|760.65|751.55|760.47|751.37|5
1655894490000|2022-06-22 10:41:30|760.32|751.22|760.05|750.95|760.47|751.37|759.88|750.78|7
1655894500000|2022-06-22 10:41:40|759.93|750.83|759.46|750.36|759.93|750.83|759.46|750.36|2
1655894510000|2022-06-22 10:41:50|759.5|750.4|759.46|750.36|759.73|750.63|759.46|750.36|4
1655894520000|2022-06-22 10:42:00|759.49|750.39|759.15|750.05|759.72|750.62|759.15|750.05|12
1655894530000|2022-06-22 10:42:10|759.39|750.29|758.5|749.4|759.39|750.29|758.31|749.21|11
1655894540000|2022-06-22 10:42:20|758.95|749.85|758.46|749.36|758.95|749.85|758.29|749.19|5
1655894550000|2022-06-22 10:42:30|758.66|749.56|758.46|749.36|758.66|749.56|758.46|749.36|2
1655894560000|2022-06-22 10:42:40|758.37|749.27|758.52|749.42|758.52|749.42|758.37|749.27|2
1655894580000|2022-06-22 10:43:00|758.55|749.45|759.08|749.98|759.16|750.06|758.55|749.45|13
1655894590000|2022-06-22 10:43:10|759.04|749.94|758.9|749.8|759.43|750.33|758.9|749.8|9
1655894600000|2022-06-22 10:43:20|758.83|749.73|758.66|749.56|758.83|749.73|758.54|749.44|11
1655894620000|2022-06-22 10:43:40|758.81|749.71|758.71|749.61|758.81|749.71|758.36|749.26|14
1655894630000|2022-06-22 10:43:50|758.18|749.08|757.96|748.86|758.46|749.36|757.75|748.65|15
1655894640000|2022-06-22 10:44:00|758.2|749.1|758.21|749.11|758.25|749.15|757.96|748.86|5
1655894650000|2022-06-22 10:44:10|758.26|749.16|759.24|750.14|759.24|750.14|758.26|749.16|17
1655894660000|2022-06-22 10:44:20|759.19|750.09|758.55|749.45|759.7|750.6|758.55|749.45|18
1655894670000|2022-06-22 10:44:30|758.48|749.38|758.77|749.67|758.77|749.67|758.48|749.38|4
1655894680000|2022-06-22 10:44:40|758.83|749.73|758.69|749.59|758.97|749.87|758.54|749.44|12
1655894690000|2022-06-22 10:44:50|758.65|749.55|758.75|749.65|758.75|749.65|758.65|749.55|3
1655894700000|2022-06-22 10:45:00|758.7|749.6|759.25|750.15|759.35|750.25|758.58|749.48|16
1655894710000|2022-06-22 10:45:10|759.2|750.1|759.63|750.53|759.71|750.61|759.2|750.1|20
1655894720000|2022-06-22 10:45:20|759.52|750.42|758.97|749.87|759.52|750.42|758.97|749.87|11
1655894730000|2022-06-22 10:45:30|759.05|749.95|758.7|749.6|759.05|749.95|758.7|749.6|5
1655894740000|2022-06-22 10:45:40|758.69|749.59|758.6|749.5|758.73|749.63|758.57|749.47|5
1655894750000|2022-06-22 10:45:50|758.57|749.47|758.71|749.61|758.86|749.76|758.57|749.47|6
1655894760000|2022-06-22 10:46:00|758.73|749.63|758.63|749.53|758.73|749.63|758.63|749.53|7
1655894770000|2022-06-22 10:46:10|758.62|749.52|757.95|748.85|758.62|749.52|757.95|748.85|11
1655894780000|2022-06-22 10:46:20|757.94|748.84|757.5|748.4|758.05|748.95|757.5|748.4|10
1655894790000|2022-06-22 10:46:30|757.41|748.31|757.5|748.4|757.5|748.4|757.41|748.31|2
1655894800000|2022-06-22 10:46:40|757.39|748.29|757.51|748.41|757.55|748.45|757.12|748.02|12
1655894810000|2022-06-22 10:46:50|757.52|748.42|757.65|748.55|757.72|748.62|757.13|748.03|15
1655894820000|2022-06-22 10:47:00|757.52|748.42|757.55|748.45|757.81|748.71|757.4|748.3|9
1655894830000|2022-06-22 10:47:10|757.47|748.37|757.54|748.44|757.86|748.76|757.47|748.37|13
1655894840000|2022-06-22 10:47:20|757.81|748.71|757.68|748.58|757.9|748.8|757.46|748.36|14
1655894850000|2022-06-22 10:47:30|757.7|748.6|757.68|748.58|757.7|748.6|757.68|748.58|2
1655894860000|2022-06-22 10:47:40|757.88|748.78|757.79|748.69|757.88|748.78|757.78|748.68|4
1655894870000|2022-06-22 10:47:50|757.84|748.74|757.84|748.74|757.84|748.74|757.84|748.74|1
1655894880000|2022-06-22 10:48:00|757.89|748.79|757.85|748.75|757.89|748.79|757.75|748.65|10
1655894890000|2022-06-22 10:48:10|757.84|748.74|758.51|749.41|758.61|749.51|757.84|748.74|21
1655894900000|2022-06-22 10:48:20|758.38|749.28|758.52|749.42|758.63|749.53|758.31|749.21|12
1655894910000|2022-06-22 10:48:30|758.51|749.41|758.52|749.42|758.55|749.45|758.38|749.28|12
1655894920000|2022-06-22 10:48:40|758.55|749.45|758.51|749.41|758.68|749.58|758.51|749.41|4
1655894930000|2022-06-22 10:48:50|758.5|749.4|758.77|749.67|758.95|749.85|758.5|749.4|21
1655894950000|2022-06-22 10:49:10|758.79|749.69|758.95|749.85|759.03|749.93|758.79|749.69|4
1655894960000|2022-06-22 10:49:20|758.97|749.87|758|748.9|758.97|749.87|758|748.9|18
1655894970000|2022-06-22 10:49:30|758.05|748.95|758.06|748.96|758.1|749|757.88|748.78|13
1655894980000|2022-06-22 10:49:40|758.04|748.94|758.47|749.37|758.58|749.48|758.04|748.94|9
1655894990000|2022-06-22 10:49:50|758.07|748.97|758.31|749.21|758.32|749.22|757.92|748.82|21
1655895000000|2022-06-22 10:50:00|758.36|749.26|758.49|749.39|758.65|749.55|758.36|749.26|10
1655895010000|2022-06-22 10:50:10|758.31|749.21|758.59|749.49|758.67|749.57|758.31|749.21|10
1655895020000|2022-06-22 10:50:20|758.51|749.41|758.65|749.55|758.77|749.67|758.51|749.41|13
1655895030000|2022-06-22 10:50:30|758.71|749.61|758.68|749.58|758.71|749.61|758.55|749.45|16
1655895040000|2022-06-22 10:50:40|758.87|749.77|758.61|749.51|758.87|749.77|758.54|749.44|9
1655895050000|2022-06-22 10:50:50|758.78|749.68|758.81|749.71|758.81|749.71|758.73|749.63|8
1655895060000|2022-06-22 10:51:00|758.85|749.75|759.74|750.64|759.9|750.8|758.85|749.75|18
1655895070000|2022-06-22 10:51:10|759.71|750.61|760.74|751.64|760.88|751.78|759.71|750.61|24
1655895080000|2022-06-22 10:51:20|760.73|751.63|760.65|751.55|760.73|751.63|760.46|751.36|12
1655895090000|2022-06-22 10:51:30|760.72|751.62|760.93|751.83|760.94|751.84|760.42|751.32|25
1655895100000|2022-06-22 10:51:40|760.92|751.82|760.99|751.89|761.39|752.29|760.91|751.81|22
1655895110000|2022-06-22 10:51:50|760.98|751.88|760.94|751.84|761.7|752.6|760.94|751.84|22
1655895120000|2022-06-22 10:52:00|760.96|751.86|760.82|751.72|760.97|751.87|760.82|751.72|15
1655895130000|2022-06-22 10:52:10|760.81|751.71|760.83|751.73|761.05|751.95|760.76|751.66|14
1655895140000|2022-06-22 10:52:20|760.9|751.8|761.23|752.13|761.36|752.26|760.83|751.73|16
1655895150000|2022-06-22 10:52:30|761.21|752.11|760.97|751.87|761.25|752.15|760.97|751.87|7
1655895160000|2022-06-22 10:52:40|760.95|751.85|760.95|751.85|761.05|751.95|760.95|751.85|17
1655895170000|2022-06-22 10:52:50|761.03|751.93|760.97|751.87|761.03|751.93|760.85|751.75|22
1655895180000|2022-06-22 10:53:00|760.96|751.86|760.96|751.86|760.99|751.89|760.61|751.51|13
1655895190000|2022-06-22 10:53:10|760.68|751.58|760.48|751.38|760.8|751.7|760.48|751.38|9
1655895200000|2022-06-22 10:53:20|760.32|751.22|760.33|751.23|760.64|751.54|760.32|751.22|8
1655895210000|2022-06-22 10:53:30|760.32|751.22|760.65|751.55|760.66|751.56|759.76|750.66|17
1655895220000|2022-06-22 10:53:40|760.66|751.56|760.75|751.65|760.96|751.86|760.57|751.47|18
1655895230000|2022-06-22 10:53:50|760.9|751.8|760.74|751.64|760.9|751.8|760.74|751.64|5
1655895240000|2022-06-22 10:54:00|760.38|751.28|759.96|750.86|760.42|751.32|759.88|750.78|16
1655895250000|2022-06-22 10:54:10|759.98|750.88|759.89|750.79|760.05|750.95|759.84|750.74|12
1655895260000|2022-06-22 10:54:20|759.88|750.78|759.74|750.64|759.89|750.79|759.67|750.57|14
1655895270000|2022-06-22 10:54:30|759.73|750.63|759.72|750.62|759.8|750.7|759.72|750.62|3
1655895280000|2022-06-22 10:54:40|759.78|750.68|760.52|751.42|760.52|751.42|759.78|750.68|10
1655895290000|2022-06-22 10:54:50|760.51|751.41|760.53|751.43|760.85|751.75|760.51|751.41|14
1655895300000|2022-06-22 10:55:00|760.52|751.42|760.09|750.99|760.52|751.42|759.95|750.85|25
1655895310000|2022-06-22 10:55:10|760.12|751.02|759.91|750.81|760.15|751.05|759.91|750.81|15
1655895320000|2022-06-22 10:55:20|760.1|751|759.69|750.59|760.11|751.01|759.69|750.59|16
1655895330000|2022-06-22 10:55:30|759.68|750.58|759.69|750.59|759.69|750.59|759.68|750.58|2
1655895340000|2022-06-22 10:55:40|759.66|750.56|759.72|750.62|759.72|750.62|759.66|750.56|6
1655895350000|2022-06-22 10:55:50|759.68|750.58|759.68|750.58|759.68|750.58|759.68|750.58|1
1655895360000|2022-06-22 10:56:00|759.75|750.65|760.46|751.36|760.67|751.57|759.75|750.65|21
1655895370000|2022-06-22 10:56:10|760.5|751.4|760.37|751.27|760.77|751.67|760.37|751.27|16
1655895380000|2022-06-22 10:56:20|760.47|751.37|759.86|750.76|760.61|751.51|759.86|750.76|13
1655895390000|2022-06-22 10:56:30|759.85|750.75|759.56|750.46|760.01|750.91|759.46|750.36|13
1655895400000|2022-06-22 10:56:40|759.45|750.35|759.56|750.46|759.56|750.46|759.45|750.35|2
1655895410000|2022-06-22 10:56:50|759.7|750.6|759.71|750.61|759.8|750.7|759.55|750.45|14
1655895420000|2022-06-22 10:57:00|759.7|750.6|759.66|750.56|759.84|750.74|759.59|750.49|11
1655895430000|2022-06-22 10:57:10|759.6|750.5|759.49|750.39|759.6|750.5|759.41|750.31|6
1655895440000|2022-06-22 10:57:20|759.55|750.45|759.6|750.5|759.65|750.55|759.53|750.43|6
1655895450000|2022-06-22 10:57:30|759.72|750.62|759.56|750.46|759.72|750.62|759.56|750.46|5
1655895460000|2022-06-22 10:57:40|759.51|750.41|760.17|751.07|760.3|751.2|759.51|750.41|16
1655895470000|2022-06-22 10:57:50|760.16|751.06|760|750.9|760.7|751.6|759.81|750.71|9
1655895480000|2022-06-22 10:58:00|759.8|750.7|759.99|750.89|760.05|750.95|759.8|750.7|7
1655895490000|2022-06-22 10:58:10|760.05|750.95|760.07|750.97|760.15|751.05|759.96|750.86|23
1655895500000|2022-06-22 10:58:20|760.11|751.01|760.65|751.55|760.65|751.55|760.07|750.97|20
1655895510000|2022-06-22 10:58:30|760.69|751.59|760.74|751.64|760.76|751.66|760.68|751.58|13
1655895520000|2022-06-22 10:58:40|760.79|751.69|761.01|751.91|761.02|751.92|760.77|751.67|18
1655895530000|2022-06-22 10:58:50|761|751.9|761.15|752.05|761.15|752.05|760.9|751.8|8
1655895540000|2022-06-22 10:59:00|760.78|751.68|760.83|751.73|761.03|751.93|760.69|751.59|8
1655895550000|2022-06-22 10:59:10|760.91|751.81|760.51|751.41|761.01|751.91|760.49|751.39|22
1655895560000|2022-06-22 10:59:20|760.55|751.45|760.55|751.45|760.84|751.74|760.06|750.96|18
1655895570000|2022-06-22 10:59:30|760.05|750.95|760.62|751.52|760.62|751.52|759.96|750.86|15
1655895580000|2022-06-22 10:59:40|760.57|751.47|760.52|751.42|760.57|751.47|760.52|751.42|2
1655895590000|2022-06-22 10:59:50|760.35|751.25|760.11|751.01|760.35|751.25|760.11|751.01|9
1655895600000|2022-06-22 11:00:00|760.1|751|760.4|751.3|760.83|751.73|760.1|751|23
1655895610000|2022-06-22 11:00:10|760.45|751.35|760.52|751.42|760.52|751.42|759.85|750.75|12
1655895620000|2022-06-22 11:00:20|760.46|751.36|760.11|751.01|760.64|751.54|760|750.9|11
1655895630000|2022-06-22 11:00:30|760.09|750.99|760.62|751.52|760.77|751.67|759.95|750.85|18
1655895640000|2022-06-22 11:00:40|760.67|751.57|760.8|751.7|760.97|751.87|760.61|751.51|19
1655895650000|2022-06-22 11:00:50|760.73|751.63|760.72|751.62|760.73|751.63|760.72|751.62|2
1655895660000|2022-06-22 11:01:00|760.71|751.61|760.67|751.57|760.89|751.79|760.67|751.57|21
1655895670000|2022-06-22 11:01:10|760.71|751.61|760.43|751.33|760.71|751.61|760.34|751.24|13
1655895680000|2022-06-22 11:01:20|760.48|751.38|760.57|751.47|760.63|751.53|760.43|751.33|15
1655895690000|2022-06-22 11:01:30|760.63|751.53|760.7|751.6|760.73|751.63|760.63|751.53|10
1655895700000|2022-06-22 11:01:40|760.72|751.62|760.75|751.65|760.84|751.74|760.7|751.6|8
1655895710000|2022-06-22 11:01:50|760.78|751.68|761.35|752.25|761.75|752.65|760.78|751.68|19
1655895720000|2022-06-22 11:02:00|761.4|752.3|761.03|751.93|761.51|752.41|760.92|751.82|9
1655895730000|2022-06-22 11:02:10|760.99|751.89|761.38|752.28|761.5|752.4|760.99|751.89|14
1655895740000|2022-06-22 11:02:20|761.36|752.26|761.77|752.67|761.78|752.68|761.23|752.13|21
1655895750000|2022-06-22 11:02:30|761.78|752.68|762.41|753.31|762.68|753.58|761.78|752.68|21
1655895760000|2022-06-22 11:02:40|762.31|753.21|762.74|753.64|762.74|753.64|761.86|752.76|24
1655895770000|2022-06-22 11:02:50|762.65|753.55|762.79|753.69|762.86|753.76|762.65|753.55|9
1655895780000|2022-06-22 11:03:00|762.77|753.67|762.49|753.39|762.81|753.71|762.49|753.39|13
1655895790000|2022-06-22 11:03:10|762.54|753.44|761.74|752.64|762.75|753.65|761.74|752.64|23
1655895800000|2022-06-22 11:03:20|761.72|752.62|761.7|752.6|761.72|752.62|761.7|752.6|3
1655895810000|2022-06-22 11:03:30|761.76|752.66|761.66|752.56|761.9|752.8|761.66|752.56|9
1655895820000|2022-06-22 11:03:40|761.65|752.55|761.61|752.51|761.9|752.8|761.61|752.51|8
1655895830000|2022-06-22 11:03:50|761.71|752.61|761.5|752.4|761.71|752.61|761.5|752.4|13
1655895840000|2022-06-22 11:04:00|761.55|752.45|762.06|752.96|762.17|753.07|761.5|752.4|23
1655895850000|2022-06-22 11:04:10|762.1|753|762.31|753.21|762.31|753.21|761.85|752.75|25
1655895860000|2022-06-22 11:04:20|762.47|753.37|762.36|753.26|762.47|753.37|762.14|753.04|14
1655895870000|2022-06-22 11:04:30|762.31|753.21|762.06|752.96|762.48|753.38|762.06|752.96|13
1655895880000|2022-06-22 11:04:40|762.07|752.97|762.43|753.33|762.43|753.33|761.64|752.54|25
1655895890000|2022-06-22 11:04:50|762.42|753.32|762.19|753.09|762.64|753.54|762.1|753|18
1655895900000|2022-06-22 11:05:00|762.15|753.05|762.12|753.02|762.19|753.09|762.03|752.93|17
1655895910000|2022-06-22 11:05:10|762.15|753.05|761.98|752.88|762.52|753.42|761.86|752.76|18
1655895920000|2022-06-22 11:05:20|762.03|752.93|762.43|753.33|762.45|753.35|761.99|752.89|18
1655895930000|2022-06-22 11:05:30|762.5|753.4|762.59|753.49|762.9|753.8|762.4|753.3|17
1655895940000|2022-06-22 11:05:40|762.72|753.62|762.68|753.58|762.95|753.85|762.64|753.54|13
1655895950000|2022-06-22 11:05:50|762.7|753.6|762.74|753.64|762.78|753.68|762.7|753.6|13
1655895960000|2022-06-22 11:06:00|762.75|753.65|762.04|752.94|762.75|753.65|762.04|752.94|15
1655895970000|2022-06-22 11:06:10|762.05|752.95|762.53|753.43|762.6|753.5|762.02|752.92|10
1655895980000|2022-06-22 11:06:20|762.42|753.32|762.03|752.93|762.7|753.6|762.03|752.93|12
1655895990000|2022-06-22 11:06:30|762.05|752.95|761.82|752.72|762.12|753.02|761.76|752.66|19
1655896000000|2022-06-22 11:06:40|761.81|752.71|761.68|752.58|761.81|752.71|761.65|752.55|7
1655896010000|2022-06-22 11:06:50|761.78|752.68|762|752.9|762.42|753.32|761.78|752.68|20
1655896020000|2022-06-22 11:07:00|762.04|752.94|762.25|753.15|762.41|753.31|761.92|752.82|11
1655896030000|2022-06-22 11:07:10|762.42|753.32|762.58|753.48|762.58|753.48|762.42|753.32|3
1655896040000|2022-06-22 11:07:20|762.43|753.33|762.42|753.32|762.49|753.39|762.42|753.32|9
1655896050000|2022-06-22 11:07:30|762.37|753.27|762.15|753.05|762.8|753.7|762.15|753.05|14
1655896060000|2022-06-22 11:07:40|762.17|753.07|762.15|753.05|762.17|753.07|762.13|753.03|8
1655896070000|2022-06-22 11:07:50|762.2|753.1|762.07|752.97|762.2|753.1|762|752.9|7
1655896080000|2022-06-22 11:08:00|762.02|752.92|761.55|752.45|762.15|753.05|761.48|752.38|23
1655896090000|2022-06-22 11:08:10|761.11|752.01|760.49|751.39|761.12|752.02|760.4|751.3|20
1655896100000|2022-06-22 11:08:20|760.51|751.41|760.47|751.37|760.95|751.85|760.11|751.01|27
1655896110000|2022-06-22 11:08:30|760.5|751.4|760.5|751.4|760.6|751.5|760.4|751.3|15
1655896120000|2022-06-22 11:08:40|760.18|751.08|760.52|751.42|760.8|751.7|760.17|751.07|15
1655896130000|2022-06-22 11:08:50|760.55|751.45|760.2|751.1|760.55|751.45|760.2|751.1|4
1655896140000|2022-06-22 11:09:00|760.17|751.07|760.12|751.02|760.2|751.1|759.65|750.55|24
1655896150000|2022-06-22 11:09:10|760.15|751.05|759.88|750.78|760.15|751.05|759.7|750.6|15
1655896160000|2022-06-22 11:09:20|760.05|750.95|759.96|750.86|760.05|750.95|759.96|750.86|2
1655896170000|2022-06-22 11:09:30|759.9|750.8|759.99|750.89|760.17|751.07|759.9|750.8|19
1655896180000|2022-06-22 11:09:40|760.05|750.95|760.17|751.07|760.22|751.12|760.05|750.95|9
1655896190000|2022-06-22 11:09:50|760.22|751.12|760|750.9|760.22|751.12|759.95|750.85|16
1655896200000|2022-06-22 11:10:00|760.04|750.94|759.66|750.56|760.1|751|759.66|750.56|16
1655896210000|2022-06-22 11:10:10|759.7|750.6|759.68|750.58|759.93|750.83|759.66|750.56|17
1655896220000|2022-06-22 11:10:20|759.62|750.52|759.65|750.55|759.8|750.7|759.62|750.52|14
1655896230000|2022-06-22 11:10:30|759.61|750.51|759.5|750.4|759.61|750.51|759.5|750.4|4
1655896240000|2022-06-22 11:10:40|759.6|750.5|759.62|750.52|759.72|750.62|759.57|750.47|8
1655896250000|2022-06-22 11:10:50|759.57|750.47|759.09|749.99|759.57|750.47|759.04|749.94|6
1655896260000|2022-06-22 11:11:00|759|749.9|759.8|750.7|759.95|750.85|759|749.9|17
1655896270000|2022-06-22 11:11:10|759.75|750.65|759.59|750.49|759.75|750.65|759.4|750.3|10
1655896280000|2022-06-22 11:11:20|759.85|750.75|759.44|750.34|759.85|750.75|759.44|750.34|5
1655896290000|2022-06-22 11:11:30|759.45|750.35|759.5|750.4|759.7|750.6|759.45|750.35|8
1655896300000|2022-06-22 11:11:40|759.59|750.49|759.6|750.5|759.6|750.5|759.53|750.43|8
1655896310000|2022-06-22 11:11:50|759.64|750.54|759.46|750.36|759.64|750.54|759.35|750.25|11
1655896320000|2022-06-22 11:12:00|759.58|750.48|759.75|750.65|759.85|750.75|759.53|750.43|14
1655896330000|2022-06-22 11:12:10|759.68|750.58|759.68|750.58|759.68|750.58|759.68|750.58|1
1655896340000|2022-06-22 11:12:20|759.73|750.63|759.75|750.65|759.81|750.71|759.73|750.63|4
1655896350000|2022-06-22 11:12:30|759.71|750.61|760.05|750.95|760.05|750.95|759.71|750.61|4
1655896360000|2022-06-22 11:12:40|760.2|751.1|760.54|751.44|760.54|751.44|759.97|750.87|17
1655896370000|2022-06-22 11:12:50|760.59|751.49|760.92|751.82|761.1|752|760.55|751.45|24
1655896380000|2022-06-22 11:13:00|760.91|751.81|760.98|751.88|760.99|751.89|760.8|751.7|6
1655896390000|2022-06-22 11:13:10|761.03|751.93|761.32|752.22|761.39|752.29|760.95|751.85|9
1655896400000|2022-06-22 11:13:20|761.35|752.25|762.64|753.54|762.66|753.56|761.35|752.25|23
1655896410000|2022-06-22 11:13:30|762.52|753.42|762.78|753.68|762.99|753.89|762.48|753.38|25
1655896420000|2022-06-22 11:13:40|762.77|753.67|763|753.9|763|753.9|762.72|753.62|12
1655896430000|2022-06-22 11:13:50|763.05|753.95|763.5|754.4|763.67|754.57|762.65|753.55|27
1655896440000|2022-06-22 11:14:00|763.44|754.34|763.02|753.92|763.48|754.38|762.9|753.8|23
1655896450000|2022-06-22 11:14:10|763.01|753.91|763.21|754.11|763.34|754.24|763.01|753.91|15
1655896460000|2022-06-22 11:14:20|763.18|754.08|762.98|753.88|763.18|754.08|762.77|753.67|22
1655896470000|2022-06-22 11:14:30|762.69|753.59|762.82|753.72|762.85|753.75|762.69|753.59|9
1655896480000|2022-06-22 11:14:40|762.87|753.77|763.52|754.42|763.57|754.47|762.87|753.77|29
1655896490000|2022-06-22 11:14:50|763.54|754.44|763.54|754.44|763.81|754.71|763.39|754.29|9
1655896500000|2022-06-22 11:15:00|763.67|754.57|763.55|754.45|763.85|754.75|763.15|754.05|17
1655896510000|2022-06-22 11:15:10|763.6|754.5|764.5|755.4|764.8|755.7|763.5|754.4|19
1655896520000|2022-06-22 11:15:20|764.49|755.39|764.55|755.45|764.6|755.5|764.06|754.96|11
1655896530000|2022-06-22 11:15:30|764.51|755.41|765.07|755.97|765.35|756.25|764.15|755.05|22
1655896540000|2022-06-22 11:15:40|765.06|755.96|764.68|755.58|765.15|756.05|764.68|755.58|13
1655896550000|2022-06-22 11:15:50|764.57|755.47|763.72|754.62|764.57|755.47|763.71|754.61|16
1655896560000|2022-06-22 11:16:00|763.64|754.54|763.65|754.55|763.76|754.66|763.45|754.35|11
1655896570000|2022-06-22 11:16:10|763.64|754.54|763.1|754|763.75|754.65|763.08|753.98|23
1655896580000|2022-06-22 11:16:20|763.09|753.99|763.13|754.03|763.6|754.5|763.07|753.97|12
1655896590000|2022-06-22 11:16:30|763.14|754.04|763.64|754.54|763.72|754.62|763.14|754.04|12
1655896600000|2022-06-22 11:16:40|763.54|754.44|763.42|754.32|763.54|754.44|763.42|754.32|4
1655896610000|2022-06-22 11:16:50|763.44|754.34|763.65|754.55|763.65|754.55|763.44|754.34|5
1655896620000|2022-06-22 11:17:00|763.85|754.75|763.36|754.26|763.85|754.75|763.29|754.19|11
1655896630000|2022-06-22 11:17:10|763.54|754.44|763.15|754.05|763.85|754.75|763.13|754.03|14
1655896640000|2022-06-22 11:17:20|763.13|754.03|763.58|754.48|763.58|754.48|763.13|754.03|9
1655896650000|2022-06-22 11:17:30|763.56|754.46|763.56|754.46|763.7|754.6|763.2|754.1|12
1655896660000|2022-06-22 11:17:40|763.58|754.48|763.62|754.52|763.65|754.55|763.53|754.43|11
1655896670000|2022-06-22 11:17:50|763.65|754.55|763.43|754.33|763.65|754.55|763.43|754.33|5
1655896680000|2022-06-22 11:18:00|763.53|754.43|763.44|754.34|763.63|754.53|763.35|754.25|11
1655896690000|2022-06-22 11:18:10|763.43|754.33|763.5|754.4|763.7|754.6|763.13|754.03|16
1655896700000|2022-06-22 11:18:20|763.45|754.35|763.1|754|763.45|754.35|763.06|753.96|11
1655896710000|2022-06-22 11:18:30|763.07|753.97|763.18|754.08|763.4|754.3|763.07|753.97|11
1655896720000|2022-06-22 11:18:40|763.21|754.11|763.15|754.05|763.73|754.63|763.05|753.95|18
1655896730000|2022-06-22 11:18:50|763.12|754.02|763.04|753.94|763.54|754.44|762.96|753.86|12
1655896740000|2022-06-22 11:19:00|763.03|753.93|763.11|754.01|763.15|754.05|762.97|753.87|12
1655896750000|2022-06-22 11:19:10|763.15|754.05|763.1|754|763.15|754.05|763.1|754|2
1655896760000|2022-06-22 11:19:20|763.15|754.05|762.66|753.56|763.15|754.05|762.49|753.39|17
1655896770000|2022-06-22 11:19:30|762.6|753.5|763.15|754.05|763.25|754.15|762.6|753.5|14
1655896780000|2022-06-22 11:19:40|763.05|753.95|763.29|754.19|763.35|754.25|763.05|753.95|12
1655896790000|2022-06-22 11:19:50|763.26|754.16|762.72|753.62|763.27|754.17|762.72|753.62|14
1655896800000|2022-06-22 11:20:00|762.71|753.61|762.66|753.56|762.71|753.61|762.49|753.39|12
1655896810000|2022-06-22 11:20:10|762.69|753.59|762.68|753.58|762.85|753.75|762.48|753.38|17
1655896820000|2022-06-22 11:20:20|762.67|753.57|763.52|754.42|763.65|754.55|762.55|753.45|19
1655896830000|2022-06-22 11:20:30|763.44|754.34|763.53|754.43|763.61|754.51|763.4|754.3|17
1655896840000|2022-06-22 11:20:40|763.63|754.53|763.52|754.42|763.63|754.53|763.51|754.41|4
1655896850000|2022-06-22 11:20:50|763.9|754.8|763.65|754.55|763.9|754.8|763.6|754.5|13
1655896860000|2022-06-22 11:21:00|763.6|754.5|763.6|754.5|763.95|754.85|763.1|754|14
1655896870000|2022-06-22 11:21:10|763.51|754.41|763.18|754.08|763.82|754.72|763.18|754.08|9
1655896880000|2022-06-22 11:21:20|763.03|753.93|762.97|753.87|763.13|754.03|762.76|753.66|13
1655896890000|2022-06-22 11:21:30|762.99|753.89|762.83|753.73|763.05|753.95|762.83|753.73|11
1655896900000|2022-06-22 11:21:40|763.01|753.91|762.96|753.86|763.03|753.93|762.93|753.83|6
1655896910000|2022-06-22 11:21:50|763.02|753.92|762.98|753.88|763.08|753.98|762.93|753.83|17
1655896920000|2022-06-22 11:22:00|762.96|753.86|762.71|753.61|762.98|753.88|762.71|753.61|12
1655896930000|2022-06-22 11:22:10|762.73|753.63|762.7|753.6|762.73|753.63|762.7|753.6|3
1655896940000|2022-06-22 11:22:20|762.65|753.55|762.73|753.63|762.73|753.63|762.5|753.4|11
1655896950000|2022-06-22 11:22:30|762.71|753.61|762.85|753.75|762.85|753.75|762.71|753.61|7
1655896960000|2022-06-22 11:22:40|762.9|753.8|762.77|753.67|762.95|753.85|762.77|753.67|7
1655896970000|2022-06-22 11:22:50|762.79|753.69|763.15|754.05|763.15|754.05|762.79|753.69|9
1655896980000|2022-06-22 11:23:00|763.1|754|763.69|754.59|763.69|754.59|763.1|754|18
1655896990000|2022-06-22 11:23:10|763.65|754.55|763.65|754.55|763.7|754.6|763.6|754.5|11
1655897000000|2022-06-22 11:23:20|763.62|754.52|763.72|754.62|763.93|754.83|763.62|754.52|10
1655897010000|2022-06-22 11:23:30|763.75|754.65|764.83|755.73|764.83|755.73|763.75|754.65|20
1655897020000|2022-06-22 11:23:40|764.88|755.78|764.48|755.38|765.05|755.95|764.48|755.38|15
1655897030000|2022-06-22 11:23:50|764.58|755.48|764.58|755.48|764.65|755.55|764.57|755.47|10
1655897040000|2022-06-22 11:24:00|764.57|755.47|764.67|755.57|764.9|755.8|764.57|755.47|11
1655897050000|2022-06-22 11:24:10|764.68|755.58|764.73|755.63|764.81|755.71|764.68|755.58|10
1655897060000|2022-06-22 11:24:20|764.68|755.58|764.75|755.65|764.75|755.65|764.62|755.52|10
1655897070000|2022-06-22 11:24:30|764.7|755.6|764.68|755.58|764.7|755.6|764.18|755.08|21
1655897080000|2022-06-22 11:24:40|764.66|755.56|764.7|755.6|764.8|755.7|764.66|755.56|11
1655897090000|2022-06-22 11:24:50|764.64|755.54|764.05|754.95|764.68|755.58|763.9|754.8|15
1655897100000|2022-06-22 11:25:00|764.01|754.91|763.68|754.58|764.11|755.01|763.68|754.58|14
1655897110000|2022-06-22 11:25:10|763.67|754.57|763.83|754.73|763.83|754.73|763.6|754.5|10
1655897120000|2022-06-22 11:25:20|764.25|755.15|764.15|755.05|764.57|755.47|763.95|754.85|20
1655897130000|2022-06-22 11:25:30|764.55|755.45|764.66|755.56|764.77|755.67|764.37|755.27|20
1655897140000|2022-06-22 11:25:40|764.58|755.48|764.65|755.55|764.69|755.59|764.48|755.38|15
1655897150000|2022-06-22 11:25:50|764.64|755.54|764.53|755.43|764.64|755.54|764.53|755.43|10
1655897160000|2022-06-22 11:26:00|764.7|755.6|764.55|755.45|764.75|755.65|764.55|755.45|19
1655897170000|2022-06-22 11:26:10|764.6|755.5|764.7|755.6|764.7|755.6|764.55|755.45|10
1655897180000|2022-06-22 11:26:20|764.68|755.58|764.77|755.67|764.77|755.67|764.47|755.37|12
1655897190000|2022-06-22 11:26:30|764.95|755.85|764.95|755.85|764.95|755.85|764.57|755.47|6
1655897210000|2022-06-22 11:26:50|764.7|755.6|764.62|755.52|764.7|755.6|764.61|755.51|4
1655897220000|2022-06-22 11:27:00|764.77|755.67|764.75|755.65|764.77|755.67|764.6|755.5|5
1655897230000|2022-06-22 11:27:10|765.05|755.95|765.1|756|765.15|756.05|764.93|755.83|13
1655897240000|2022-06-22 11:27:20|765.08|755.98|765.8|756.7|765.8|756.7|764.9|755.8|17
1655897250000|2022-06-22 11:27:30|765.91|756.81|765.61|756.51|766.22|757.12|765.61|756.51|24
1655897260000|2022-06-22 11:27:40|765.87|756.77|765.84|756.74|765.87|756.77|765.51|756.41|8
1655897270000|2022-06-22 11:27:50|765.59|756.49|765.02|755.92|765.8|756.7|765.02|755.92|8
1655897280000|2022-06-22 11:28:00|765.07|755.97|765.55|756.45|765.55|756.45|765.07|755.97|13
1655897290000|2022-06-22 11:28:10|765.63|756.53|765.59|756.49|765.79|756.69|765.47|756.37|19
1655897300000|2022-06-22 11:28:20|765.7|756.6|765.51|756.41|765.85|756.75|765.41|756.31|16
1655897310000|2022-06-22 11:28:30|765.48|756.38|766.73|757.63|766.73|757.63|765.37|756.27|24
1655897320000|2022-06-22 11:28:40|766.84|757.74|767.62|758.52|767.73|758.63|766.84|757.74|25
1655897330000|2022-06-22 11:28:50|767.74|758.64|769.78|760.68|769.98|760.88|767.6|758.5|34
1655897340000|2022-06-22 11:29:00|769.82|760.72|769.63|760.53|769.95|760.85|769.55|760.45|24
1655897350000|2022-06-22 11:29:10|769.62|760.52|768.37|759.27|769.62|760.52|768.05|758.95|28
1655897360000|2022-06-22 11:29:20|768.41|759.31|768.37|759.27|768.65|759.55|768.28|759.18|7
1655897370000|2022-06-22 11:29:30|768.4|759.3|768.34|759.24|768.76|759.66|768.34|759.24|17
1655897380000|2022-06-22 11:29:40|768.4|759.3|768.29|759.19|768.59|759.49|768.25|759.15|14
1655897390000|2022-06-22 11:29:50|768.41|759.31|768.29|759.19|768.46|759.36|768.29|759.19|10
1655897400000|2022-06-22 11:30:00|768.38|759.28|768.58|759.48|768.58|759.48|768.3|759.2|14
1655897410000|2022-06-22 11:30:10|768.6|759.5|767.8|758.7|768.8|759.7|767.8|758.7|14
1655897420000|2022-06-22 11:30:20|767.7|758.6|767.58|758.48|767.83|758.73|767.58|758.48|11
1655897430000|2022-06-22 11:30:30|767.51|758.41|767.59|758.49|767.85|758.75|767.48|758.38|17
1655897440000|2022-06-22 11:30:40|767.54|758.44|767.45|758.35|767.81|758.71|767.3|758.2|14
1655897450000|2022-06-22 11:30:50|767.5|758.4|767.45|758.35|767.7|758.6|767.42|758.32|5
1655897460000|2022-06-22 11:31:00|767.85|758.75|767.54|758.44|767.85|758.75|767.45|758.35|13
1655897470000|2022-06-22 11:31:10|767.85|758.75|766.83|757.73|767.85|758.75|766.64|757.54|20
1655897480000|2022-06-22 11:31:20|766.85|757.75|766.84|757.74|767.05|757.95|766.79|757.69|16
1655897490000|2022-06-22 11:31:30|766.98|757.88|766.93|757.83|766.98|757.88|766.7|757.6|18
1655897500000|2022-06-22 11:31:40|766.95|757.85|767.52|758.42|767.6|758.5|766.95|757.85|22
1655897510000|2022-06-22 11:31:50|767.4|758.3|767.95|758.85|768.23|759.13|767.4|758.3|22
1655897520000|2022-06-22 11:32:00|767.93|758.83|768.82|759.72|768.82|759.72|767.6|758.5|28
1655897530000|2022-06-22 11:32:10|768.85|759.75|769|759.9|769.14|760.04|768.85|759.75|18
1655897540000|2022-06-22 11:32:20|768.98|759.88|768.83|759.73|769.05|759.95|768.78|759.68|13
1655897550000|2022-06-22 11:32:30|768.76|759.66|767.99|758.89|768.86|759.76|767.95|758.85|27
1655897560000|2022-06-22 11:32:40|767.98|758.88|767.99|758.89|768.05|758.95|767.85|758.75|21
1655897570000|2022-06-22 11:32:50|767.98|758.88|767.78|758.68|767.98|758.88|767.75|758.65|11
1655897580000|2022-06-22 11:33:00|767.73|758.63|766.98|757.88|767.75|758.65|766.9|757.8|21
1655897590000|2022-06-22 11:33:10|767.01|757.91|766.8|757.7|767.01|757.91|766.66|757.56|16
1655897600000|2022-06-22 11:33:20|766.85|757.75|766.75|757.65|767.2|758.1|766.7|757.6|20
1655897610000|2022-06-22 11:33:30|766.99|757.89|766.78|757.68|766.99|757.89|766.78|757.68|11
1655897620000|2022-06-22 11:33:40|766.8|757.7|766.75|757.65|766.8|757.7|766.75|757.65|5
1655897630000|2022-06-22 11:33:50|766.85|757.75|766.85|757.75|766.85|757.75|766.85|757.75|1
1655897640000|2022-06-22 11:34:00|766.95|757.85|766.85|757.75|767|757.9|766.85|757.75|5
1655897650000|2022-06-22 11:34:10|766.9|757.8|766.8|757.7|766.9|757.8|766.7|757.6|8
1655897660000|2022-06-22 11:34:20|766.78|757.68|766.65|757.55|766.78|757.68|766.54|757.44|10
1655897670000|2022-06-22 11:34:30|766.59|757.49|766.59|757.49|766.65|757.55|766.59|757.49|5
1655897680000|2022-06-22 11:34:40|766.52|757.42|766.51|757.41|766.54|757.44|766.43|757.33|5
1655897690000|2022-06-22 11:34:50|766.54|757.44|766.16|757.06|766.54|757.44|766.09|756.99|16
1655897700000|2022-06-22 11:35:00|766.17|757.07|766.05|756.95|766.61|757.51|766.05|756.95|23
1655897710000|2022-06-22 11:35:10|766.2|757.1|766.04|756.94|766.2|757.1|765.8|756.7|12
1655897720000|2022-06-22 11:35:20|766.05|756.95|767.06|757.96|767.36|758.26|766.05|756.95|18
1655897730000|2022-06-22 11:35:30|767.08|757.98|766.85|757.75|767.11|758.01|766.56|757.46|24
1655897740000|2022-06-22 11:35:40|766.88|757.78|767|757.9|767.03|757.93|766.85|757.75|12
1655897750000|2022-06-22 11:35:50|766.95|757.85|766.66|757.56|766.95|757.85|766.49|757.39|12
1655897760000|2022-06-22 11:36:00|766.65|757.55|767.7|758.6|767.7|758.6|766.53|757.43|25
1655897770000|2022-06-22 11:36:10|767.55|758.45|767.04|757.94|767.7|758.6|767.04|757.94|15
1655897780000|2022-06-22 11:36:20|766.9|757.8|766.93|757.83|767.08|757.98|766.9|757.8|13
1655897790000|2022-06-22 11:36:30|766.96|757.86|766.91|757.81|767.1|758|766.91|757.81|12
1655897800000|2022-06-22 11:36:40|767.03|757.93|766.95|757.85|767.03|757.93|766.91|757.81|6
1655897810000|2022-06-22 11:36:50|766.93|757.83|766.93|757.83|767|757.9|766.93|757.83|7
1655897820000|2022-06-22 11:37:00|766.8|757.7|766.29|757.19|766.8|757.7|766|756.9|12
1655897830000|2022-06-22 11:37:10|766.39|757.29|766.32|757.22|766.66|757.56|766.23|757.13|17
1655897840000|2022-06-22 11:37:20|766.12|757.02|765.93|756.83|766.12|757.02|765.9|756.8|15
1655897850000|2022-06-22 11:37:30|765.95|756.85|766.2|757.1|766.2|757.1|765.95|756.85|17
1655897860000|2022-06-22 11:37:40|766.22|757.12|766.33|757.23|766.59|757.49|766.15|757.05|20
1655897870000|2022-06-22 11:37:50|766.18|757.08|766.49|757.39|766.49|757.39|766|756.9|21
1655897880000|2022-06-22 11:38:00|766.43|757.33|766|756.9|766.75|757.65|765.9|756.8|18
1655897890000|2022-06-22 11:38:10|766.02|756.92|766.05|756.95|766.25|757.15|766.02|756.92|11
1655897900000|2022-06-22 11:38:20|766.1|757|766.68|757.58|766.77|757.67|766.1|757|16
1655897910000|2022-06-22 11:38:30|766.63|757.53|766.71|757.61|766.71|757.61|766.59|757.49|9
1655897920000|2022-06-22 11:38:40|766.7|757.6|766.6|757.5|766.7|757.6|766.5|757.4|9
1655897930000|2022-06-22 11:38:50|766.59|757.49|766.8|757.7|766.98|757.88|766.59|757.49|16
1655897950000|2022-06-22 11:39:10|766.7|757.6|766.66|757.56|766.7|757.6|766.65|757.55|5
1655897960000|2022-06-22 11:39:20|766.65|757.55|766.66|757.56|766.66|757.56|766.65|757.55|2
1655897970000|2022-06-22 11:39:30|766.7|757.6|766.98|757.88|767.07|757.97|766.68|757.58|9
1655897980000|2022-06-22 11:39:40|766.97|757.87|767.2|758.1|767.49|758.39|766.97|757.87|23
1655897990000|2022-06-22 11:39:50|767.38|758.28|767.43|758.33|767.51|758.41|767.08|757.98|20
1655898000000|2022-06-22 11:40:00|767.38|758.28|767.77|758.67|767.95|758.85|767.05|757.95|23
1655898010000|2022-06-22 11:40:10|767.8|758.7|767.68|758.58|767.8|758.7|767.63|758.53|13
1655898020000|2022-06-22 11:40:20|767.67|758.57|767.6|758.5|767.82|758.72|767.55|758.45|17
1655898030000|2022-06-22 11:40:30|767.61|758.51|767.01|757.91|767.7|758.6|767.01|757.91|8
1655898040000|2022-06-22 11:40:40|767.05|757.95|766.59|757.49|767.05|757.95|766.45|757.35|12
1655898050000|2022-06-22 11:40:50|766.61|757.51|766.71|757.61|766.71|757.61|766.59|757.49|7
1655898060000|2022-06-22 11:41:00|766.75|757.65|766.68|757.58|766.75|757.65|766.66|757.56|9
1655898070000|2022-06-22 11:41:10|766.73|757.63|766.79|757.69|766.79|757.69|766.49|757.39|10
1655898080000|2022-06-22 11:41:20|766.7|757.6|766.18|757.08|766.78|757.68|766.18|757.08|8
1655898090000|2022-06-22 11:41:30|766.23|757.13|766.62|757.52|766.63|757.53|766.2|757.1|7
1655898100000|2022-06-22 11:41:40|766.72|757.62|766.69|757.59|766.85|757.75|766.67|757.57|12
1655898110000|2022-06-22 11:41:50|766.57|757.47|766.6|757.5|766.6|757.5|766.5|757.4|5
1655898120000|2022-06-22 11:42:00|766.63|757.53|766.6|757.5|766.8|757.7|766.6|757.5|5
1655898130000|2022-06-22 11:42:10|766.61|757.51|767.07|757.97|767.07|757.97|766.61|757.51|10
1655898140000|2022-06-22 11:42:20|767.05|757.95|767|757.9|767.17|758.07|767|757.9|10
1655898150000|2022-06-22 11:42:30|766.96|757.86|766.99|757.89|767|757.9|766.96|757.86|10
1655898160000|2022-06-22 11:42:40|767|757.9|767.09|757.99|767.35|758.25|767|757.9|13
1655898170000|2022-06-22 11:42:50|767.14|758.04|767.65|758.55|767.7|758.6|767.14|758.04|12
1655898180000|2022-06-22 11:43:00|767.6|758.5|767.55|758.45|767.6|758.5|767.16|758.06|15
1655898190000|2022-06-22 11:43:10|767.57|758.47|767.6|758.5|767.7|758.6|767.57|758.47|9
1655898200000|2022-06-22 11:43:20|767.63|758.53|768.35|759.25|768.35|759.25|767.6|758.5|21
1655898210000|2022-06-22 11:43:30|768.25|759.15|768.4|759.3|768.4|759.3|768.06|758.96|20
1655898220000|2022-06-22 11:43:40|768.45|759.35|768.65|759.55|768.84|759.74|768.43|759.33|11
1655898230000|2022-06-22 11:43:50|768.75|759.65|768.57|759.47|768.75|759.65|768.49|759.39|11
1655898240000|2022-06-22 11:44:00|768.52|759.42|768.59|759.49|768.6|759.5|768.45|759.35|9
1655898250000|2022-06-22 11:44:10|768.54|759.44|768.55|759.45|768.73|759.63|768.52|759.42|15
1655898260000|2022-06-22 11:44:20|768.52|759.42|768.16|759.06|768.63|759.53|768.05|758.95|15
1655898270000|2022-06-22 11:44:30|768.2|759.1|768.38|759.28|768.53|759.43|768.2|759.1|11
1655898280000|2022-06-22 11:44:40|768.43|759.33|768.33|759.23|768.52|759.42|768.33|759.23|13
1655898290000|2022-06-22 11:44:50|768.35|759.25|768.65|759.55|768.75|759.65|768.35|759.25|13
1655898300000|2022-06-22 11:45:00|768.6|759.5|768.73|759.63|768.9|759.8|768.57|759.47|20
1655898310000|2022-06-22 11:45:10|768.78|759.68|768.55|759.45|769.47|760.37|768.55|759.45|21
1655898320000|2022-06-22 11:45:20|768.5|759.4|768.51|759.41|768.85|759.75|768.2|759.1|13
1655898330000|2022-06-22 11:45:30|768.54|759.44|768.58|759.48|768.78|759.68|768.54|759.44|10
1655898340000|2022-06-22 11:45:40|768.53|759.43|768.44|759.34|768.75|759.65|768.44|759.34|17
1655898350000|2022-06-22 11:45:50|768.53|759.43|767.68|758.58|768.53|759.43|767.68|758.58|16
1655898360000|2022-06-22 11:46:00|767.63|758.53|767.75|758.65|768.05|758.95|767.63|758.53|17
1655898370000|2022-06-22 11:46:10|767.63|758.53|767.57|758.47|767.68|758.58|767.55|758.45|8
1655898380000|2022-06-22 11:46:20|767.52|758.42|767.34|758.24|767.52|758.42|766.95|757.85|18
1655898390000|2022-06-22 11:46:30|767.31|758.21|766.66|757.56|767.31|758.21|766.66|757.56|13
1655898400000|2022-06-22 11:46:40|766.65|757.55|766.4|757.3|766.73|757.63|766.2|757.1|11
1655898410000|2022-06-22 11:46:50|766.21|757.11|765.85|756.75|766.21|757.11|765.73|756.63|9
1655898420000|2022-06-22 11:47:00|765.8|756.7|766.25|757.15|766.38|757.28|765.8|756.7|9
1655898430000|2022-06-22 11:47:10|766.2|757.1|766.48|757.38|766.48|757.38|766.2|757.1|5
1655898440000|2022-06-22 11:47:20|766.28|757.18|766.55|757.45|766.7|757.6|766.12|757.02|13
1655898450000|2022-06-22 11:47:30|766.08|756.98|766.1|757|766.37|757.27|765.9|756.8|12
1655898460000|2022-06-22 11:47:40|766.18|757.08|766.39|757.29|766.44|757.34|766.18|757.08|8
1655898470000|2022-06-22 11:47:50|766.34|757.24|766.43|757.33|766.48|757.38|766.04|756.94|16
1655898480000|2022-06-22 11:48:00|766.41|757.31|766.22|757.12|766.41|757.31|766.13|757.03|16
1655898490000|2022-06-22 11:48:10|766.25|757.15|766.36|757.26|766.46|757.36|766.25|757.15|12
1655898500000|2022-06-22 11:48:20|766.35|757.25|766.37|757.27|766.5|757.4|766.33|757.23|14
1655898510000|2022-06-22 11:48:30|766.43|757.33|765.25|756.15|766.5|757.4|765.25|756.15|20
1655898520000|2022-06-22 11:48:40|765.3|756.2|765.55|756.45|765.66|756.56|765.01|755.91|18
1655898530000|2022-06-22 11:48:50|765.62|756.52|765.02|755.92|765.74|756.64|765.02|755.92|10
1655898540000|2022-06-22 11:49:00|765.05|755.95|764.65|755.55|765.1|756|764.65|755.55|14
1655898550000|2022-06-22 11:49:10|764.58|755.48|764.55|755.45|764.63|755.53|764.4|755.3|13
1655898560000|2022-06-22 11:49:20|764.45|755.35|765.55|756.45|765.58|756.48|764.45|755.35|20
1655898570000|2022-06-22 11:49:30|765.43|756.33|765.25|756.15|765.46|756.36|765|755.9|11
1655898580000|2022-06-22 11:49:40|765.2|756.1|765.55|756.45|765.55|756.45|765|755.9|13
1655898590000|2022-06-22 11:49:50|765.45|756.35|765.25|756.15|765.45|756.35|765|755.9|6
1655898600000|2022-06-22 11:50:00|765.3|756.2|765.43|756.33|765.58|756.48|765.3|756.2|12
1655898610000|2022-06-22 11:50:10|765.38|756.28|765.17|756.07|765.44|756.34|765.05|755.95|7
1655898620000|2022-06-22 11:50:20|765.05|755.95|764.93|755.83|765.05|755.95|764.93|755.83|11
1655898630000|2022-06-22 11:50:30|764.94|755.84|764.75|755.65|765.05|755.95|764.75|755.65|11
1655898640000|2022-06-22 11:50:40|764.8|755.7|764.88|755.78|764.97|755.87|764.8|755.7|9
1655898650000|2022-06-22 11:50:50|764.85|755.75|764.85|755.75|764.88|755.78|764.85|755.75|3
1655898660000|2022-06-22 11:51:00|764.75|755.65|764.8|755.7|764.8|755.7|764.75|755.65|2
1655898670000|2022-06-22 11:51:10|764.75|755.65|765.1|756|765.1|756|764.75|755.65|7
1655898680000|2022-06-22 11:51:20|765.05|755.95|764.93|755.83|765.05|755.95|764.7|755.6|14
1655898690000|2022-06-22 11:51:30|764.91|755.81|764.51|755.41|765.05|755.95|764.35|755.25|9
1655898700000|2022-06-22 11:51:40|764.56|755.46|764.55|755.45|764.65|755.55|764.55|755.45|7
1655898710000|2022-06-22 11:51:50|764.6|755.5|764.59|755.49|764.9|755.8|764.36|755.26|17
1655898720000|2022-06-22 11:52:00|764.54|755.44|764.6|755.5|764.85|755.75|764.35|755.25|17
1655898730000|2022-06-22 11:52:10|764.63|755.53|764.59|755.49|764.63|755.53|764.53|755.43|9
1655898750000|2022-06-22 11:52:30|764.6|755.5|764.57|755.47|764.86|755.76|764.55|755.45|9
1655898760000|2022-06-22 11:52:40|764.55|755.45|764.55|755.45|764.55|755.45|764.55|755.45|1
1655898770000|2022-06-22 11:52:50|764.54|755.44|764.28|755.18|764.54|755.44|764.28|755.18|6
1655898780000|2022-06-22 11:53:00|764.47|755.37|764.6|755.5|764.8|755.7|764.28|755.18|9
1655898790000|2022-06-22 11:53:10|764.62|755.52|764.68|755.58|764.76|755.66|764.6|755.5|8
1655898800000|2022-06-22 11:53:20|764.63|755.53|764.68|755.58|764.77|755.67|764.56|755.46|6
1655898810000|2022-06-22 11:53:30|764.76|755.66|764.68|755.58|764.81|755.71|764.68|755.58|3
1655898820000|2022-06-22 11:53:40|764.67|755.57|764.67|755.57|764.68|755.58|764.67|755.57|5
1655898830000|2022-06-22 11:53:50|764.62|755.52|764.7|755.6|764.9|755.8|764.57|755.47|9
1655898840000|2022-06-22 11:54:00|764.65|755.55|765.3|756.2|765.34|756.24|764.65|755.55|8
1655898850000|2022-06-22 11:54:10|765.2|756.1|765.01|755.91|765.31|756.21|764.9|755.8|12
1655898860000|2022-06-22 11:54:20|765.03|755.93|764.8|755.7|765.03|755.93|764.8|755.7|3
1655898870000|2022-06-22 11:54:30|764.75|755.65|764.75|755.65|764.75|755.65|764.66|755.56|7
1655898880000|2022-06-22 11:54:40|764.73|755.63|765.15|756.05|765.15|756.05|764.73|755.63|8
1655898890000|2022-06-22 11:54:50|765.14|756.04|765.1|756|765.26|756.16|764.9|755.8|14
1655898900000|2022-06-22 11:55:00|765.05|755.95|765.2|756.1|765.2|756.1|765|755.9|6
1655898910000|2022-06-22 11:55:10|765.15|756.05|764.57|755.47|765.15|756.05|764.57|755.47|12
1655898920000|2022-06-22 11:55:20|764.74|755.64|764.33|755.23|764.74|755.64|764.33|755.23|4
1655898930000|2022-06-22 11:55:30|764.38|755.28|764.3|755.2|764.49|755.39|764.25|755.15|11
1655898940000|2022-06-22 11:55:40|764.25|755.15|763.5|754.4|764.4|755.3|763.5|754.4|18
1655898950000|2022-06-22 11:55:50|763.7|754.6|762.96|753.86|763.7|754.6|762.9|753.8|19
1655898960000|2022-06-22 11:56:00|762.68|753.58|763.25|754.15|763.25|754.15|762.68|753.58|12
1655898970000|2022-06-22 11:56:10|763.55|754.45|763.15|754.05|763.55|754.45|763.15|754.05|12
1655898980000|2022-06-22 11:56:20|763.2|754.1|763.06|753.96|763.25|754.15|763.06|753.96|10
1655898990000|2022-06-22 11:56:30|763.1|754|762.4|753.3|763.1|754|762.34|753.24|15
1655899000000|2022-06-22 11:56:40|762.15|753.05|762.88|753.78|762.93|753.83|761.99|752.89|15
1655899010000|2022-06-22 11:56:50|762.9|753.8|763.3|754.2|763.34|754.24|762.9|753.8|13
1655899020000|2022-06-22 11:57:00|763.2|754.1|763.29|754.19|763.75|754.65|763.15|754.05|19
1655899030000|2022-06-22 11:57:10|763.44|754.34|763.59|754.49|763.65|754.55|763.39|754.29|15
1655899040000|2022-06-22 11:57:20|763.65|754.55|763.28|754.18|763.65|754.55|763.28|754.18|6
1655899060000|2022-06-22 11:57:40|763.3|754.2|762.95|753.85|763.3|754.2|762.95|753.85|8
1655899070000|2022-06-22 11:57:50|763.1|754|763.3|754.2|763.4|754.3|763.04|753.94|11
1655899080000|2022-06-22 11:58:00|763.36|754.26|763.37|754.27|763.37|754.27|763.34|754.24|3
1655899090000|2022-06-22 11:58:10|763.47|754.37|763.73|754.63|763.73|754.63|763.47|754.37|10
1655899100000|2022-06-22 11:58:20|763.7|754.6|763.15|754.05|763.73|754.63|763.15|754.05|11
1655899110000|2022-06-22 11:58:30|763|753.9|763.08|753.98|763.1|754|762.95|753.85|7
1655899120000|2022-06-22 11:58:40|763.11|754.01|763.08|753.98|763.11|754.01|763|753.9|7
1655899130000|2022-06-22 11:58:50|763.11|754.01|763.02|753.92|763.11|754.01|763.02|753.92|2
1655899140000|2022-06-22 11:59:00|763|753.9|762.9|753.8|763.07|753.97|762.9|753.8|7
1655899150000|2022-06-22 11:59:10|762.95|753.85|763.45|754.35|763.61|754.51|762.95|753.85|9
1655899160000|2022-06-22 11:59:20|763.35|754.25|762.92|753.82|763.35|754.25|762.92|753.82|7
1655899170000|2022-06-22 11:59:30|763.11|754.01|762.69|753.59|763.11|754.01|762.69|753.59|9
1655899180000|2022-06-22 11:59:40|762.75|753.65|763.25|754.15|763.49|754.39|762.75|753.65|13
1655899190000|2022-06-22 11:59:50|763.2|754.1|763.46|754.36|763.68|754.58|763.08|753.98|17
1655899200000|2022-06-22 12:00:00|763.67|754.57|763.45|754.35|763.82|754.72|763.31|754.21|25
1655899210000|2022-06-22 12:00:10|763.51|754.41|763.04|753.94|763.56|754.46|763.04|753.94|11
1655899220000|2022-06-22 12:00:20|763.05|753.95|763.26|754.16|763.26|754.16|763.04|753.94|4
1655899230000|2022-06-22 12:00:30|763.2|754.1|763.05|753.95|763.5|754.4|762.9|753.8|12
1655899240000|2022-06-22 12:00:40|763.1|754|763.53|754.43|763.58|754.48|763.1|754|17
1655899250000|2022-06-22 12:00:50|763.55|754.45|763.42|754.32|763.55|754.45|763.42|754.32|5
1655899260000|2022-06-22 12:01:00|763.5|754.4|763.77|754.67|763.78|754.68|763.42|754.32|7
1655899270000|2022-06-22 12:01:10|763.75|754.65|763.38|754.28|763.77|754.67|763.36|754.26|6
1655899280000|2022-06-22 12:01:20|763.33|754.23|763.48|754.38|763.58|754.48|763|753.9|13
1655899290000|2022-06-22 12:01:30|763.6|754.5|763.2|754.1|763.6|754.5|763.07|753.97|13
1655899300000|2022-06-22 12:01:40|763.24|754.14|763.17|754.07|763.24|754.14|763.05|753.95|20
1655899310000|2022-06-22 12:01:50|763.2|754.1|762.63|753.53|763.2|754.1|762.48|753.38|15
1655899320000|2022-06-22 12:02:00|762.57|753.47|762.6|753.5|762.63|753.53|762.57|753.47|6
1655899330000|2022-06-22 12:02:10|762.61|753.51|762.6|753.5|762.61|753.51|762.6|753.5|2
1655899340000|2022-06-22 12:02:20|762.85|753.75|762.61|753.51|762.85|753.75|762.59|753.49|3
1655899350000|2022-06-22 12:02:30|762.59|753.49|762.59|753.49|762.61|753.51|762.59|753.49|3
1655899360000|2022-06-22 12:02:40|762.61|753.51|762.89|753.79|762.96|753.86|762.61|753.51|22
1655899370000|2022-06-22 12:02:50|762.94|753.84|762.95|753.85|763.05|753.95|762.94|753.84|8
1655899380000|2022-06-22 12:03:00|763.25|754.15|762.75|753.65|763.25|754.15|762.75|753.65|6
1655899390000|2022-06-22 12:03:10|762.65|753.55|762.65|753.55|762.91|753.81|762.65|753.55|5
1655899400000|2022-06-22 12:03:20|762.68|753.58|762.98|753.88|763.25|754.15|762.65|753.55|13
1655899410000|2022-06-22 12:03:30|762.95|753.85|763.01|753.91|763.05|753.95|762.95|753.85|11
1655899420000|2022-06-22 12:03:40|762.98|753.88|762.95|753.85|763.03|753.93|762.95|753.85|12
1655899430000|2022-06-22 12:03:50|763.01|753.91|762.06|752.96|763.01|753.91|762.04|752.94|20
1655899440000|2022-06-22 12:04:00|762.04|752.94|761.37|752.27|762.08|752.98|761.37|752.27|19
1655899450000|2022-06-22 12:04:10|761.28|752.18|760.92|751.82|761.28|752.18|760.92|751.82|23
1655899460000|2022-06-22 12:04:20|760.66|751.56|761.19|752.09|761.44|752.34|760.66|751.56|19
1655899470000|2022-06-22 12:04:30|761.29|752.19|761.43|752.33|761.49|752.39|761.29|752.19|16
1655899480000|2022-06-22 12:04:40|761.44|752.34|761.68|752.58|761.95|752.85|761.35|752.25|13
1655899490000|2022-06-22 12:04:50|761.5|752.4|761.31|752.21|761.51|752.41|761.28|752.18|12
1655899500000|2022-06-22 12:05:00|761.44|752.34|761.66|752.56|761.66|752.56|761.3|752.2|9
1655899510000|2022-06-22 12:05:10|761.51|752.41|761.6|752.5|761.6|752.5|761.46|752.36|10
1655899520000|2022-06-22 12:05:20|761.55|752.45|761.6|752.5|761.6|752.5|761.55|752.45|2
1655899530000|2022-06-22 12:05:30|761.55|752.45|760.65|751.55|761.55|752.45|760.6|751.5|20
1655899540000|2022-06-22 12:05:40|760.64|751.54|759.94|750.84|760.64|751.54|759.94|750.84|14
1655899550000|2022-06-22 12:05:50|759.63|750.53|758.95|749.85|759.73|750.63|758.76|749.66|19
1655899560000|2022-06-22 12:06:00|758.94|749.84|759.02|749.92|759.35|750.25|758.68|749.58|15
1655899570000|2022-06-22 12:06:10|759.23|750.13|759.6|750.5|759.7|750.6|759.23|750.13|11
1655899580000|2022-06-22 12:06:20|759.5|750.4|759.6|750.5|759.6|750.5|759.45|750.35|3
1655899590000|2022-06-22 12:06:30|759.78|750.68|759.78|750.68|759.85|750.75|759.75|750.65|8
1655899600000|2022-06-22 12:06:40|759.75|750.65|759.85|750.75|759.91|750.81|759.75|750.65|5
1655899610000|2022-06-22 12:06:50|759.78|750.68|759.4|750.3|759.97|750.87|759.4|750.3|9
1655899620000|2022-06-22 12:07:00|759.45|750.35|759.66|750.56|759.8|750.7|759.45|750.35|17
1655899630000|2022-06-22 12:07:10|759.5|750.4|759.45|750.35|759.79|750.69|759.43|750.33|10
1655899640000|2022-06-22 12:07:20|759.5|750.4|759.45|750.35|759.76|750.66|759.45|750.35|10
1655899650000|2022-06-22 12:07:30|759.55|750.45|759.36|750.26|759.75|750.65|759.36|750.26|10
1655899660000|2022-06-22 12:07:40|759.46|750.36|759.54|750.44|759.65|750.55|759.41|750.31|9
1655899670000|2022-06-22 12:07:50|759.53|750.43|760|750.9|760|750.9|759.48|750.38|12
1655899680000|2022-06-22 12:08:00|759.9|750.8|760.32|751.22|760.32|751.22|759.6|750.5|11
1655899690000|2022-06-22 12:08:10|760.31|751.21|760.4|751.3|760.8|751.7|760.2|751.1|7
1655899700000|2022-06-22 12:08:20|760.42|751.32|760.68|751.58|760.73|751.63|760.42|751.32|14
1655899710000|2022-06-22 12:08:30|760.81|751.71|760.61|751.51|760.81|751.71|760.48|751.38|9
1655899720000|2022-06-22 12:08:40|760.76|751.66|760.75|751.65|760.76|751.66|760.6|751.5|10
1655899730000|2022-06-22 12:08:50|760.73|751.63|760.65|751.55|760.75|751.65|760.63|751.53|5
1655899740000|2022-06-22 12:09:00|760.58|751.48|760.72|751.62|760.77|751.67|760.54|751.44|13
1655899750000|2022-06-22 12:09:10|760.65|751.55|760.61|751.51|760.65|751.55|760.56|751.46|6
1655899770000|2022-06-22 12:09:30|760.87|751.77|760.61|751.51|760.87|751.77|760.61|751.51|2
1655899780000|2022-06-22 12:09:40|760.84|751.74|760.61|751.51|760.84|751.74|760.61|751.51|2
1655899790000|2022-06-22 12:09:50|760.54|751.44|760.51|751.41|760.54|751.44|760.41|751.31|4
1655899800000|2022-06-22 12:10:00|760.67|751.57|760.61|751.51|760.67|751.57|760.57|751.47|3
1655899810000|2022-06-22 12:10:10|760.77|751.67|760.01|750.91|760.77|751.67|760.01|750.91|8
1655899820000|2022-06-22 12:10:20|760|750.9|760.21|751.11|760.44|751.34|759.99|750.89|17
1655899830000|2022-06-22 12:10:30|760.36|751.26|760.54|751.44|760.7|751.6|760.28|751.18|6
1655899840000|2022-06-22 12:10:40|760.49|751.39|760.55|751.45|760.57|751.47|760.49|751.39|6
1655899850000|2022-06-22 12:10:50|760.58|751.48|760.5|751.4|760.65|751.55|760.5|751.4|8
1655899860000|2022-06-22 12:11:00|760.69|751.59|760.68|751.58|760.85|751.75|760.51|751.41|6
1655899870000|2022-06-22 12:11:10|760.66|751.56|760.67|751.57|760.77|751.67|760.66|751.56|10
1655899880000|2022-06-22 12:11:20|760.68|751.58|760.61|751.51|760.68|751.58|760.61|751.51|4
1655899890000|2022-06-22 12:11:30|760.54|751.44|760.45|751.35|760.62|751.52|760.43|751.33|6
1655899900000|2022-06-22 12:11:40|760.52|751.42|760.58|751.48|760.75|751.65|760.5|751.4|10
1655899910000|2022-06-22 12:11:50|760.77|751.67|760.51|751.41|760.77|751.67|760.51|751.41|3
1655899920000|2022-06-22 12:12:00|760.58|751.48|760.38|751.28|760.8|751.7|760.33|751.23|11
1655899930000|2022-06-22 12:12:10|760.26|751.16|760.39|751.29|760.39|751.29|760.15|751.05|8
1655899940000|2022-06-22 12:12:20|760.59|751.49|760.33|751.23|760.64|751.54|760.33|751.23|7
1655899950000|2022-06-22 12:12:30|760.35|751.25|760.32|751.22|760.5|751.4|760.32|751.22|6
1655899960000|2022-06-22 12:12:40|760.33|751.23|760.45|751.35|760.5|751.4|760.32|751.22|9
1655899970000|2022-06-22 12:12:50|760.47|751.37|760.73|751.63|760.81|751.71|760.47|751.37|12
1655899980000|2022-06-22 12:13:00|760.75|751.65|761.25|752.15|761.25|752.15|760.75|751.65|16
1655899990000|2022-06-22 12:13:10|761.2|752.1|760.98|751.88|761.65|752.55|760.85|751.75|10
1655900000000|2022-06-22 12:13:20|761.05|751.95|760.58|751.48|761.05|751.95|760.58|751.48|6
1655900010000|2022-06-22 12:13:30|760.77|751.67|760.58|751.48|760.77|751.67|760.58|751.48|2
1655900020000|2022-06-22 12:13:40|760.45|751.35|759.88|750.78|760.45|751.35|759.85|750.75|15
1655900030000|2022-06-22 12:13:50|759.97|750.87|759.4|750.3|760.08|750.98|759.27|750.17|12
1655900040000|2022-06-22 12:14:00|759.39|750.29|759.52|750.42|759.76|750.66|759.35|750.25|9
1655900050000|2022-06-22 12:14:10|759.53|750.43|759.6|750.5|759.65|750.55|759.53|750.43|10
1655900060000|2022-06-22 12:14:20|759.57|750.47|759.61|750.51|759.67|750.57|759.42|750.32|11
1655900070000|2022-06-22 12:14:30|759.59|750.49|759.37|750.27|759.74|750.64|759.37|750.27|19
1655900080000|2022-06-22 12:14:40|759.36|750.26|759.02|749.92|759.71|750.61|758.65|749.55|19
1655900090000|2022-06-22 12:14:50|759.15|750.05|759.28|750.18|759.7|750.6|759.05|749.95|11
1655900100000|2022-06-22 12:15:00|759.2|750.1|758.9|749.8|759.2|750.1|758.9|749.8|9
1655900110000|2022-06-22 12:15:10|758.95|749.85|759.21|750.11|759.42|750.32|758.95|749.85|9
1655900120000|2022-06-22 12:15:20|759.29|750.19|759.55|750.45|759.7|750.6|759.2|750.1|16
1655900130000|2022-06-22 12:15:30|759.52|750.42|759.54|750.44|759.55|750.45|759.5|750.4|6
1655900140000|2022-06-22 12:15:40|759.45|750.35|759.62|750.52|759.85|750.75|759.39|750.29|15
1655900150000|2022-06-22 12:15:50|759.57|750.47|759.85|750.75|759.85|750.75|759.3|750.2|14
1655900160000|2022-06-22 12:16:00|759.6|750.5|759.9|750.8|760.01|750.91|759.56|750.46|18
1655900170000|2022-06-22 12:16:10|759.69|750.59|759.59|750.49|759.69|750.59|759.59|750.49|2
1655900180000|2022-06-22 12:16:20|759.51|750.41|759.69|750.59|759.69|750.59|759.51|750.41|5
1655900190000|2022-06-22 12:16:30|759.58|750.48|759.44|750.34|759.69|750.59|759.44|750.34|7
1655900200000|2022-06-22 12:16:40|759.69|750.59|759.07|749.97|759.74|750.64|759.07|749.97|10
1655900210000|2022-06-22 12:16:50|759.06|749.96|758.84|749.74|759.06|749.96|758.83|749.73|13
1655900220000|2022-06-22 12:17:00|758.83|749.73|758.84|749.74|758.88|749.78|758.83|749.73|11
1655900230000|2022-06-22 12:17:10|758.86|749.76|757.69|748.59|758.86|749.76|757.31|748.21|21
1655900240000|2022-06-22 12:17:20|757.62|748.52|757.25|748.15|757.62|748.52|757|747.9|20
1655900250000|2022-06-22 12:17:30|757.28|748.18|757.03|747.93|757.61|748.51|757.02|747.92|18
1655900260000|2022-06-22 12:17:40|757.09|747.99|756.58|747.48|757.13|748.03|756.51|747.41|21
1655900270000|2022-06-22 12:17:50|756.65|747.55|756.8|747.7|756.8|747.7|756.58|747.48|6
1655900280000|2022-06-22 12:18:00|756.75|747.65|757.14|748.04|757.29|748.19|756.7|747.6|23
1655900290000|2022-06-22 12:18:10|757.4|748.3|758.14|749.04|758.2|749.1|757.14|748.04|19
1655900300000|2022-06-22 12:18:20|758.09|748.99|758.43|749.33|758.43|749.33|757.98|748.88|7
1655900310000|2022-06-22 12:18:30|758.15|749.05|758.15|749.05|758.43|749.33|758.13|749.03|9
1655900320000|2022-06-22 12:18:40|758.13|749.03|758.19|749.09|758.57|749.47|757.88|748.78|17
1655900330000|2022-06-22 12:18:50|758.1|749|758.45|749.35|758.45|749.35|758.1|749|5
1655900340000|2022-06-22 12:19:00|758.25|749.15|758.53|749.43|758.63|749.53|758.25|749.15|12
1655900350000|2022-06-22 12:19:10|758.58|749.48|759.76|750.66|759.76|750.66|758.58|749.48|21
1655900360000|2022-06-22 12:19:20|759.75|750.65|759.64|750.54|759.75|750.65|759.55|750.45|16
1655900370000|2022-06-22 12:19:30|759.58|750.48|759.59|750.49|759.68|750.58|759.45|750.35|14
1655900380000|2022-06-22 12:19:40|759.6|750.5|760.39|751.29|760.46|751.36|759.6|750.5|21
1655900390000|2022-06-22 12:19:50|760.43|751.33|760.37|751.27|760.47|751.37|760.35|751.25|5
1655900400000|2022-06-22 12:20:00|760.55|751.45|760.25|751.15|760.55|751.45|759.9|750.8|15
1655900410000|2022-06-22 12:20:10|760.3|751.2|760.47|751.37|760.65|751.55|760.3|751.2|11
1655900420000|2022-06-22 12:20:20|760.57|751.47|760.61|751.51|760.65|751.55|760.52|751.42|9
1655900430000|2022-06-22 12:20:30|760.7|751.6|760.57|751.47|760.82|751.72|760.47|751.37|13
1655900440000|2022-06-22 12:20:40|760.48|751.38|760.5|751.4|760.57|751.47|760.48|751.38|5
1655900450000|2022-06-22 12:20:50|760.53|751.43|760.6|751.5|760.74|751.64|760.53|751.43|12
1655900460000|2022-06-22 12:21:00|760.57|751.47|760.58|751.48|760.63|751.53|760.53|751.43|6
1655900470000|2022-06-22 12:21:10|760.63|751.53|760.59|751.49|760.83|751.73|760.59|751.49|10
1655900480000|2022-06-22 12:21:20|760.6|751.5|760.63|751.53|760.95|751.85|760.6|751.5|11
1655900490000|2022-06-22 12:21:30|760.62|751.52|760.65|751.55|760.65|751.55|760.62|751.52|4
1655900500000|2022-06-22 12:21:40|760.7|751.6|760.63|751.53|760.79|751.69|760.5|751.4|10
1655900510000|2022-06-22 12:21:50|760.5|751.4|760.5|751.4|760.5|751.4|760.5|751.4|1
1655900520000|2022-06-22 12:22:00|760.63|751.53|760.46|751.36|760.66|751.56|760.45|751.35|9
1655900530000|2022-06-22 12:22:10|760.49|751.39|759.95|750.85|760.63|751.53|759.87|750.77|14
1655900540000|2022-06-22 12:22:20|759.94|750.84|759.95|750.85|760.03|750.93|759.88|750.78|7
1655900550000|2022-06-22 12:22:30|759.98|750.88|759.99|750.89|760.02|750.92|759.91|750.81|7
1655900560000|2022-06-22 12:22:40|759.91|750.81|760.05|750.95|760.05|750.95|759.91|750.81|5
1655900570000|2022-06-22 12:22:50|759.99|750.89|760.05|750.95|760.1|751|759.89|750.79|10
1655900580000|2022-06-22 12:23:00|760.08|750.98|760.49|751.39|760.53|751.43|759.83|750.73|16
1655900590000|2022-06-22 12:23:10|760.36|751.26|760.39|751.29|760.45|751.35|760.36|751.26|4
1655900600000|2022-06-22 12:23:20|760.37|751.27|760.37|751.27|760.37|751.27|760.37|751.27|1
1655900610000|2022-06-22 12:23:30|760.58|751.48|760.25|751.15|760.58|751.48|760.09|750.99|11
1655900620000|2022-06-22 12:23:40|760.3|751.2|760.95|751.85|760.97|751.87|760.25|751.15|15
1655900630000|2022-06-22 12:23:50|761.08|751.98|760.82|751.72|761.21|752.11|760.82|751.72|10
1655900640000|2022-06-22 12:24:00|760.85|751.75|760.87|751.77|761|751.9|760.77|751.67|9
1655900650000|2022-06-22 12:24:10|760.9|751.8|761.05|751.95|761.5|752.4|760.87|751.77|9
1655900660000|2022-06-22 12:24:20|760.97|751.87|760.85|751.75|760.97|751.87|760.76|751.66|5
1655900670000|2022-06-22 12:24:30|760.9|751.8|761.1|752|761.1|752|760.9|751.8|4
1655900680000|2022-06-22 12:24:40|761.05|751.95|761.05|751.95|761.21|752.11|761.05|751.95|3
1655900690000|2022-06-22 12:24:50|761.18|752.08|761.33|752.23|761.6|752.5|761|751.9|5
1655900700000|2022-06-22 12:25:00|761|751.9|760.93|751.83|761.31|752.21|760.93|751.83|9
1655900710000|2022-06-22 12:25:10|760.91|751.81|761.05|751.95|761.05|751.95|760.9|751.8|4
1655900720000|2022-06-22 12:25:20|760.7|751.6|760.7|751.6|760.7|751.6|760.66|751.56|3
1655900730000|2022-06-22 12:25:30|760.75|751.65|761.05|751.95|761.29|752.19|760.75|751.65|5
1655900740000|2022-06-22 12:25:40|761.1|752|761.4|752.3|761.4|752.3|761.1|752|7
1655900750000|2022-06-22 12:25:50|761.45|752.35|760.9|751.8|761.7|752.6|760.85|751.75|16
1655900760000|2022-06-22 12:26:00|760.92|751.82|760.73|751.63|761.05|751.95|760.2|751.1|15
1655900770000|2022-06-22 12:26:10|760.45|751.35|760.55|751.45|760.57|751.47|760.3|751.2|14
1655900780000|2022-06-22 12:26:20|760.53|751.43|760.5|751.4|760.85|751.75|760.45|751.35|11
1655900790000|2022-06-22 12:26:30|760.39|751.29|760.37|751.27|760.53|751.43|760.37|751.27|4
1655900800000|2022-06-22 12:26:40|760.5|751.4|760.72|751.62|760.73|751.63|760.33|751.23|8
1655900810000|2022-06-22 12:26:50|760.77|751.67|760.9|751.8|760.9|751.8|760.73|751.63|8
1655900820000|2022-06-22 12:27:00|760.83|751.73|761.01|751.91|761.08|751.98|760.78|751.68|13
1655900830000|2022-06-22 12:27:10|760.95|751.85|760.62|751.52|760.95|751.85|760.42|751.32|10
1655900840000|2022-06-22 12:27:20|760.52|751.42|760.25|751.15|760.74|751.64|760.04|750.94|9
1655900850000|2022-06-22 12:27:30|760.27|751.17|760.47|751.37|760.62|751.52|760.22|751.12|7
1655900860000|2022-06-22 12:27:40|760.17|751.07|760.25|751.15|760.4|751.3|760.17|751.07|8
1655900870000|2022-06-22 12:27:50|760.07|750.97|760.07|750.97|760.07|750.97|760.07|750.97|1
1655900880000|2022-06-22 12:28:00|760.3|751.2|760.7|751.6|760.7|751.6|760.3|751.2|2
1655900890000|2022-06-22 12:28:10|760.47|751.37|760.92|751.82|760.92|751.82|760.17|751.07|12
1655900900000|2022-06-22 12:28:20|760.85|751.75|760.86|751.76|761.05|751.95|760.84|751.74|9
1655900910000|2022-06-22 12:28:30|760.88|751.78|760.6|751.5|760.95|751.85|760.59|751.49|8
1655900920000|2022-06-22 12:28:40|760.65|751.55|760.53|751.43|760.65|751.55|760.52|751.42|5
1655900930000|2022-06-22 12:28:50|760.54|751.44|760.65|751.55|760.66|751.56|760.53|751.43|8
1655900940000|2022-06-22 12:29:00|760.61|751.51|760.73|751.63|760.83|751.73|760.61|751.51|11
1655900950000|2022-06-22 12:29:10|760.7|751.6|761.6|752.5|761.65|752.55|760.7|751.6|18
1655900960000|2022-06-22 12:29:20|761.61|752.51|761.53|752.43|761.61|752.51|761.53|752.43|9
1655900970000|2022-06-22 12:29:30|761.6|752.5|761.73|752.63|761.95|752.85|761.43|752.33|16
1655900980000|2022-06-22 12:29:40|761.78|752.68|762.23|753.13|762.34|753.24|761.78|752.68|8
1655900990000|2022-06-22 12:29:50|762.18|753.08|761.91|752.81|762.18|753.08|761.88|752.78|8
1655901000000|2022-06-22 12:30:00|761.88|752.78|761.45|752.35|762.08|752.98|761.45|752.35|14
1655901010000|2022-06-22 12:30:10|761.59|752.49|761.85|752.75|761.85|752.75|761.58|752.48|13
1655901020000|2022-06-22 12:30:20|761.83|752.73|761.9|752.8|761.9|752.8|761.8|752.7|8
1655901030000|2022-06-22 12:30:30|761.85|752.75|762.25|753.15|762.32|753.22|761.8|752.7|7
1655901040000|2022-06-22 12:30:40|762.2|753.1|762.2|753.1|762.3|753.2|762.15|753.05|6
1655901050000|2022-06-22 12:30:50|762.25|753.15|762.39|753.29|762.45|753.35|762.2|753.1|11
1655901060000|2022-06-22 12:31:00|762.53|753.43|761.97|752.87|762.65|753.55|761.97|752.87|25
1655901070000|2022-06-22 12:31:10|762.3|753.2|762.25|753.15|762.5|753.4|762.1|753|14
1655901080000|2022-06-22 12:31:20|762.44|753.34|762.25|753.15|762.45|753.35|762.25|753.15|8
1655901090000|2022-06-22 12:31:30|762.35|753.25|762.41|753.31|762.58|753.48|762.28|753.18|14
1655901100000|2022-06-22 12:31:40|762.36|753.26|762.38|753.28|762.75|753.65|762.36|753.26|8
1655901110000|2022-06-22 12:31:50|762.36|753.26|762.28|753.18|762.5|753.4|762.28|753.18|4
1655901120000|2022-06-22 12:32:00|762.35|753.25|762.7|753.6|762.7|753.6|762.35|753.25|5
1655901140000|2022-06-22 12:32:20|762.61|753.51|761.49|752.39|762.61|753.51|761.49|752.39|19
1655901150000|2022-06-22 12:32:30|761.8|752.7|761.52|752.42|761.8|752.7|761.27|752.17|8
1655901160000|2022-06-22 12:32:40|761.35|752.25|761.37|752.27|761.38|752.28|761.35|752.25|5
1655901170000|2022-06-22 12:32:50|761.42|752.32|761.75|752.65|761.75|752.65|761.42|752.32|9
1655901180000|2022-06-22 12:33:00|761.85|752.75|761.61|752.51|761.85|752.75|761.61|752.51|6
1655901190000|2022-06-22 12:33:10|761.65|752.55|761.65|752.55|761.95|752.85|761.37|752.27|11
1655901200000|2022-06-22 12:33:20|761.8|752.7|761.43|752.33|761.8|752.7|761.33|752.23|9
1655901210000|2022-06-22 12:33:30|761.42|752.32|761.6|752.5|761.6|752.5|761.4|752.3|4
1655901220000|2022-06-22 12:33:40|761.66|752.56|761.46|752.36|761.72|752.62|761.46|752.36|10
1655901230000|2022-06-22 12:33:50|761.47|752.37|761.47|752.37|761.8|752.7|761.47|752.37|6
1655901240000|2022-06-22 12:34:00|761.62|752.52|761.48|752.38|761.75|752.65|761.46|752.36|4
1655901250000|2022-06-22 12:34:10|761.53|752.43|761.75|752.65|761.75|752.65|761.53|752.43|9
1655901260000|2022-06-22 12:34:20|761.85|752.75|761.64|752.54|761.85|752.75|761.59|752.49|6
1655901270000|2022-06-22 12:34:30|761.65|752.55|761.65|752.55|761.65|752.55|761.65|752.55|1
1655901280000|2022-06-22 12:34:40|761.66|752.56|761.66|752.56|761.66|752.56|761.66|752.56|1
1655901290000|2022-06-22 12:34:50|761.65|752.55|761.66|752.56|761.66|752.56|761.5|752.4|7
1655901300000|2022-06-22 12:35:00|761.58|752.48|760.74|751.64|761.61|752.51|760.74|751.64|10
1655901310000|2022-06-22 12:35:10|760.65|751.55|761.04|751.94|761.04|751.94|760.65|751.55|10
1655901320000|2022-06-22 12:35:20|761.08|751.98|760.93|751.83|761.32|752.22|760.86|751.76|18
1655901330000|2022-06-22 12:35:30|760.95|751.85|760.96|751.86|760.96|751.86|760.95|751.85|2
1655901340000|2022-06-22 12:35:40|760.98|751.88|761.45|752.35|761.54|752.44|760.91|751.81|10
1655901350000|2022-06-22 12:35:50|761.5|752.4|763.8|754.7|763.8|754.7|761.48|752.38|34
1655901360000|2022-06-22 12:36:00|763.82|754.72|765.7|756.6|765.7|756.6|763.82|754.72|29
1655901370000|2022-06-22 12:36:10|765.85|756.75|764.73|755.63|766.13|757.03|764.7|755.6|27
1655901380000|2022-06-22 12:36:20|764.75|755.65|764.12|755.02|764.83|755.73|764.06|754.96|11
1655901390000|2022-06-22 12:36:30|764.06|754.96|763.81|754.71|764.06|754.96|763.73|754.63|6
1655901400000|2022-06-22 12:36:40|763.63|754.53|763.48|754.38|763.63|754.53|763.44|754.34|6
1655901410000|2022-06-22 12:36:50|763.43|754.33|763.03|753.93|763.54|754.44|762.88|753.78|15
1655901420000|2022-06-22 12:37:00|763.06|753.96|763.25|754.15|763.48|754.38|762.95|753.85|9
1655901430000|2022-06-22 12:37:10|763.23|754.13|763.75|754.65|763.94|754.84|763.23|754.13|22
1655901440000|2022-06-22 12:37:20|764.2|755.1|763.7|754.6|764.55|755.45|763.65|754.55|15
1655901450000|2022-06-22 12:37:30|763.85|754.75|763.52|754.42|763.85|754.75|763.51|754.41|7
1655901460000|2022-06-22 12:37:40|763.5|754.4|763.53|754.43|763.53|754.43|763.46|754.36|6
1655901470000|2022-06-22 12:37:50|763.48|754.38|763.4|754.3|763.6|754.5|763.27|754.17|8
1655901480000|2022-06-22 12:38:00|763.7|754.6|763.33|754.23|763.7|754.6|763.33|754.23|3
1655901490000|2022-06-22 12:38:10|763.29|754.19|763.29|754.19|763.29|754.19|763.29|754.19|1
1655901500000|2022-06-22 12:38:20|763.37|754.27|762.93|753.83|763.37|754.27|762.73|753.63|12
1655901510000|2022-06-22 12:38:30|762.95|753.85|763.1|754|763.15|754.05|762.95|753.85|7
1655901520000|2022-06-22 12:38:40|763.15|754.05|763.5|754.4|763.5|754.4|763.15|754.05|8
1655901530000|2022-06-22 12:38:50|763.4|754.3|763.45|754.35|763.45|754.35|763.3|754.2|4
1655901540000|2022-06-22 12:39:00|763.5|754.4|764.2|755.1|764.2|755.1|763.5|754.4|16
1655901550000|2022-06-22 12:39:10|764.25|755.15|764.35|755.25|764.4|755.3|764.25|755.15|8
1655901560000|2022-06-22 12:39:20|764.4|755.3|764.55|755.45|764.65|755.55|764.4|755.3|14
1655901570000|2022-06-22 12:39:30|764.6|755.5|764.45|755.35|764.77|755.67|764.45|755.35|15
1655901580000|2022-06-22 12:39:40|764.6|755.5|764.3|755.2|764.6|755.5|764.25|755.15|12
1655901590000|2022-06-22 12:39:50|764.45|755.35|764.4|755.3|764.53|755.43|764.33|755.23|11
1655901600000|2022-06-22 12:40:00|764.28|755.18|764.5|755.4|764.5|755.4|764.25|755.15|6
1655901610000|2022-06-22 12:40:10|764.3|755.2|762.47|753.37|764.35|755.25|762.47|753.37|26
1655901620000|2022-06-22 12:40:20|762.33|753.23|762.19|753.09|762.77|753.67|762.19|753.09|24
1655901630000|2022-06-22 12:40:30|762.37|753.27|761.88|752.78|762.54|753.44|761.88|752.78|12
1655901640000|2022-06-22 12:40:40|761.95|752.85|761.15|752.05|761.95|752.85|761.15|752.05|16
1655901650000|2022-06-22 12:40:50|761.2|752.1|760.6|751.5|761.35|752.25|760.56|751.46|12
1655901660000|2022-06-22 12:41:00|760.55|751.45|759.73|750.63|760.55|751.45|759.66|750.56|23
1655901670000|2022-06-22 12:41:10|759.75|750.65|758.91|749.81|759.86|750.76|758.87|749.77|18
1655901680000|2022-06-22 12:41:20|758.92|749.82|759.66|750.56|760.07|750.97|758.8|749.7|26
1655901690000|2022-06-22 12:41:30|759.68|750.58|759.83|750.73|759.9|750.8|759.68|750.58|8
1655901700000|2022-06-22 12:41:40|759.73|750.63|758.66|749.56|759.73|750.63|758.66|749.56|19
1655901710000|2022-06-22 12:41:50|758.71|749.61|757.99|748.89|758.71|749.61|757.8|748.7|24
1655901720000|2022-06-22 12:42:00|757.97|748.87|757.15|748.05|757.99|748.89|756.93|747.83|26
1655901730000|2022-06-22 12:42:10|756.93|747.83|757.65|748.55|757.85|748.75|756.87|747.77|16
1655901740000|2022-06-22 12:42:20|757.75|748.65|757.28|748.18|757.85|748.75|757.27|748.17|25
1655901750000|2022-06-22 12:42:30|757.35|748.25|756.9|747.8|757.37|748.27|756.71|747.61|21
1655901760000|2022-06-22 12:42:40|756.88|747.78|757.3|748.2|757.4|748.3|756.85|747.75|26
1655901770000|2022-06-22 12:42:50|757.25|748.15|758.47|749.37|758.55|749.45|757.25|748.15|22
1655901780000|2022-06-22 12:43:00|758.49|749.39|757.48|748.38|758.49|749.39|757.48|748.38|22
1655901790000|2022-06-22 12:43:10|757.2|748.1|756.05|746.95|757.25|748.15|756.05|746.95|24
1655901800000|2022-06-22 12:43:20|756|746.9|755.67|746.57|756|746.9|755.37|746.27|20
1655901810000|2022-06-22 12:43:30|755.63|746.53|755.6|746.5|755.8|746.7|755.6|746.5|11
1655901820000|2022-06-22 12:43:40|755.57|746.47|755.57|746.47|755.63|746.53|755.5|746.4|11
1655901830000|2022-06-22 12:43:50|755.52|746.42|754.47|745.37|755.6|746.5|754.47|745.37|25
1655901840000|2022-06-22 12:44:00|754.12|745.02|754.36|745.26|754.36|745.26|753.4|744.3|26
1655901850000|2022-06-22 12:44:10|754.2|745.1|754.62|745.52|754.77|745.67|754.2|745.1|26
1655901860000|2022-06-22 12:44:20|754.61|745.51|754.17|745.07|754.84|745.74|754.05|744.95|25
1655901870000|2022-06-22 12:44:30|754.16|745.06|754.55|745.45|754.55|745.45|754.08|744.98|19
1655901880000|2022-06-22 12:44:40|754.5|745.4|754.08|744.98|754.7|745.6|754.08|744.98|18
1655901890000|2022-06-22 12:44:50|754.1|745|754.46|745.36|754.56|745.46|754.09|744.99|7
1655901900000|2022-06-22 12:45:00|754.55|745.45|753.75|744.65|754.55|745.45|753.75|744.65|18
1655901910000|2022-06-22 12:45:10|753.7|744.6|753.35|744.25|753.7|744.6|753.2|744.1|17
1655901920000|2022-06-22 12:45:20|753.3|744.2|752.73|743.63|753.35|744.25|752.7|743.6|17
1655901930000|2022-06-22 12:45:30|752.68|743.58|752.6|743.5|752.85|743.75|752.6|743.5|8
1655901940000|2022-06-22 12:45:40|752.59|743.49|751.77|742.67|752.59|743.49|751.38|742.28|24
1655901950000|2022-06-22 12:45:50|751.72|742.62|751.8|742.7|751.94|742.84|751.55|742.45|28
1655901960000|2022-06-22 12:46:00|751.79|742.69|752.78|743.68|752.83|743.73|751.76|742.66|25
1655901970000|2022-06-22 12:46:10|752.82|743.72|753|743.9|753.54|744.44|752.8|743.7|22
1655901980000|2022-06-22 12:46:20|753.25|744.15|752.73|743.63|753.4|744.3|752.7|743.6|28
1655901990000|2022-06-22 12:46:30|752.86|743.76|752.64|743.54|752.86|743.76|752.6|743.5|13
1655902000000|2022-06-22 12:46:40|752.75|743.65|752.86|743.76|752.98|743.88|752.75|743.65|24
1655902010000|2022-06-22 12:46:50|752.85|743.75|752.18|743.08|752.85|743.75|752.03|742.93|15
1655902020000|2022-06-22 12:47:00|752.25|743.15|753.49|744.39|753.49|744.39|752.15|743.05|19
1655902030000|2022-06-22 12:47:10|753.56|744.46|753.61|744.51|753.87|744.77|753.56|744.46|25
1655902040000|2022-06-22 12:47:20|753.6|744.5|753.66|744.56|753.66|744.56|753.32|744.22|10
1655902050000|2022-06-22 12:47:30|753.61|744.51|753.59|744.49|753.74|744.64|753.45|744.35|12
1655902060000|2022-06-22 12:47:40|753.64|744.54|753.59|744.49|753.71|744.61|753.59|744.49|3
1655902070000|2022-06-22 12:47:50|753.58|744.48|753.33|744.23|753.58|744.48|753.32|744.22|17
1655902080000|2022-06-22 12:48:00|753.32|744.22|753.53|744.43|753.59|744.49|753.09|743.99|22
1655902090000|2022-06-22 12:48:10|753.51|744.41|753.71|744.61|753.78|744.68|753.49|744.39|21
1655902100000|2022-06-22 12:48:20|753.72|744.62|753.62|744.52|753.74|744.64|753.62|744.52|15
1655902110000|2022-06-22 12:48:30|753.61|744.51|753.54|744.44|753.76|744.66|753.54|744.44|15
1655902120000|2022-06-22 12:48:40|753.53|744.43|753.51|744.41|753.59|744.49|753.51|744.41|12
1655902130000|2022-06-22 12:48:50|753.4|744.3|753.42|744.32|753.42|744.32|753.14|744.04|17
1655902140000|2022-06-22 12:49:00|753.41|744.31|753.5|744.4|753.5|744.4|753.41|744.31|7
1655902150000|2022-06-22 12:49:10|753.47|744.37|752.79|743.69|753.47|744.37|752.78|743.68|20
1655902160000|2022-06-22 12:49:20|752.78|743.68|751.99|742.89|752.78|743.68|751.99|742.89|23
1655902170000|2022-06-22 12:49:30|751.6|742.5|751.41|742.31|751.89|742.79|751.13|742.03|33
1655902180000|2022-06-22 12:49:40|751.35|742.25|751.77|742.67|751.77|742.67|751|741.9|22
1655902190000|2022-06-22 12:49:50|751.82|742.72|752.34|743.24|752.34|743.24|751.82|742.72|22
1655902200000|2022-06-22 12:50:00|752.41|743.31|752.69|743.59|752.81|743.71|752.4|743.3|29
1655902210000|2022-06-22 12:50:10|752.72|743.62|752.95|743.85|752.95|743.85|752.59|743.49|10
1655902220000|2022-06-22 12:50:20|752.9|743.8|752.6|743.5|752.91|743.81|752.53|743.43|14
1655902230000|2022-06-22 12:50:30|752.63|743.53|750.75|741.65|752.63|743.53|750.59|741.49|25
1655902240000|2022-06-22 12:50:40|750.7|741.6|750.72|741.62|750.95|741.85|750.38|741.28|21
1655902250000|2022-06-22 12:50:50|750.73|741.63|750.89|741.79|751.5|742.4|750.73|741.63|22
1655902260000|2022-06-22 12:51:00|750.98|741.88|751.56|742.46|751.7|742.6|750.65|741.55|23
1655902270000|2022-06-22 12:51:10|751.51|742.41|750.99|741.89|751.56|742.46|750.88|741.78|24
1655902280000|2022-06-22 12:51:20|750.9|741.8|750.55|741.45|751.03|741.93|750.55|741.45|13
1655902290000|2022-06-22 12:51:30|750.54|741.44|750.53|741.43|750.6|741.5|750.5|741.4|6
1655902300000|2022-06-22 12:51:40|750.58|741.48|750.53|741.43|750.58|741.48|750.47|741.37|6
1655902310000|2022-06-22 12:51:50|750.56|741.46|750.45|741.35|750.59|741.49|750.45|741.35|6
1655902320000|2022-06-22 12:52:00|750.65|741.55|751.45|742.35|751.45|742.35|750.58|741.48|15
1655902330000|2022-06-22 12:52:10|751.6|742.5|750.96|741.86|751.7|742.6|750.91|741.81|21
1655902340000|2022-06-22 12:52:20|750.99|741.89|751.37|742.27|751.58|742.48|750.99|741.89|25
1655902350000|2022-06-22 12:52:30|751.42|742.32|751.56|742.46|751.65|742.55|751.33|742.23|18
1655902360000|2022-06-22 12:52:40|751.49|742.39|751.8|742.7|751.87|742.77|751.37|742.27|24
1655902370000|2022-06-22 12:52:50|751.82|742.72|751.96|742.86|752.1|743|751.77|742.67|20
1655902380000|2022-06-22 12:53:00|752.01|742.91|752.92|743.82|752.95|743.85|752.01|742.91|16
1655902390000|2022-06-22 12:53:10|752.85|743.75|753.03|743.93|753.3|744.2|752.72|743.62|27
1655902400000|2022-06-22 12:53:20|753.04|743.94|752.75|743.65|753.1|744|752.61|743.51|15
1655902410000|2022-06-22 12:53:30|752.87|743.77|752.85|743.75|753|743.9|752.75|743.65|15
1655902420000|2022-06-22 12:53:40|752.9|743.8|753.44|744.34|753.57|744.47|752.75|743.65|20
1655902430000|2022-06-22 12:53:50|753.49|744.39|753.53|744.43|753.58|744.48|753.44|744.34|14
1655902440000|2022-06-22 12:54:00|753.49|744.39|753.48|744.38|753.63|744.53|753.38|744.28|18
1655902450000|2022-06-22 12:54:10|753.51|744.41|753.52|744.42|753.68|744.58|753.45|744.35|14
1655902460000|2022-06-22 12:54:20|753.53|744.43|753.7|744.6|753.8|744.7|753.53|744.43|12
1655902470000|2022-06-22 12:54:30|753.75|744.65|753.56|744.46|753.83|744.73|753.56|744.46|10
1655902480000|2022-06-22 12:54:40|753.55|744.45|753.75|744.65|753.77|744.67|753.55|744.45|13
1655902490000|2022-06-22 12:54:50|753.77|744.67|753.48|744.38|753.77|744.67|753.48|744.38|11
1655902500000|2022-06-22 12:55:00|753.5|744.4|753.49|744.39|753.63|744.53|753.44|744.34|14
1655902510000|2022-06-22 12:55:10|753.44|744.34|753.49|744.39|753.53|744.43|753.44|744.34|9
1655902520000|2022-06-22 12:55:20|753.53|744.43|753.68|744.58|753.82|744.72|753.53|744.43|16
1655902530000|2022-06-22 12:55:30|753.73|744.63|753.65|744.55|753.85|744.75|753.6|744.5|11
1655902540000|2022-06-22 12:55:40|753.67|744.57|753.65|744.55|753.75|744.65|753.65|744.55|8
1655902550000|2022-06-22 12:55:50|753.68|744.58|753.9|744.8|753.9|744.8|753.68|744.58|12
1655902560000|2022-06-22 12:56:00|753.75|744.65|753.88|744.78|753.91|744.81|753.75|744.65|13
1655902570000|2022-06-22 12:56:10|753.9|744.8|753.9|744.8|753.95|744.85|753.83|744.73|15
1655902580000|2022-06-22 12:56:20|753.88|744.78|753.85|744.75|753.88|744.78|753.6|744.5|15
1655902590000|2022-06-22 12:56:30|753.87|744.77|753.6|744.5|753.87|744.77|753.55|744.45|10
1655902600000|2022-06-22 12:56:40|753.65|744.55|753.77|744.67|753.8|744.7|753.65|744.55|14
1655902610000|2022-06-22 12:56:50|753.83|744.73|753.82|744.72|753.95|744.85|753.82|744.72|11
1655902620000|2022-06-22 12:57:00|753.97|744.87|753.92|744.82|753.99|744.89|753.75|744.65|15
1655902630000|2022-06-22 12:57:10|753.87|744.77|753.99|744.89|754.01|744.91|753.68|744.58|15
1655902640000|2022-06-22 12:57:20|753.94|744.84|754.8|745.7|754.8|745.7|753.89|744.79|16
1655902650000|2022-06-22 12:57:30|754.92|745.82|755.96|746.86|756.2|747.1|754.92|745.82|18
1655902660000|2022-06-22 12:57:40|756.01|746.91|756.07|746.97|756.66|747.56|755.82|746.72|23
1655902670000|2022-06-22 12:57:50|756.05|746.95|755.84|746.74|756.05|746.95|755.82|746.72|25
1655902680000|2022-06-22 12:58:00|755.83|746.73|755.99|746.89|756.15|747.05|755.82|746.72|17
1655902690000|2022-06-22 12:58:10|755.95|746.85|756.53|747.43|756.56|747.46|755.95|746.85|15
1655902700000|2022-06-22 12:58:20|756.51|747.41|756.58|747.48|756.58|747.48|756.47|747.37|9
1655902710000|2022-06-22 12:58:30|756.6|747.5|757.88|748.78|757.9|748.8|756.6|747.5|21
1655902720000|2022-06-22 12:58:40|757.87|748.77|759.05|749.95|759.3|750.2|757.85|748.75|30
1655902730000|2022-06-22 12:58:50|759.07|749.97|759.55|750.45|759.8|750.7|759.07|749.97|25
1655902740000|2022-06-22 12:59:00|759.54|750.44|760.12|751.02|760.65|751.55|759.54|750.44|21
1655902750000|2022-06-22 12:59:10|760.06|750.96|760.04|750.94|760.06|750.96|759.78|750.68|26
1655902760000|2022-06-22 12:59:20|760.17|751.07|760.55|751.45|760.69|751.59|760.17|751.07|19
1655902770000|2022-06-22 12:59:30|760.54|751.44|759.69|750.59|760.54|751.44|759.59|750.49|26
1655902780000|2022-06-22 12:59:40|759.8|750.7|759|749.9|759.8|750.7|758.97|749.87|17
1655902790000|2022-06-22 12:59:50|759.05|749.95|759.65|750.55|759.81|750.71|758.95|749.85|25
1655902800000|2022-06-22 13:00:00|759.67|750.57|758.92|749.82|759.74|750.64|758.92|749.82|26
1655902810000|2022-06-22 13:00:10|758.5|749.4|759.63|750.53|759.63|750.53|758.5|749.4|18
1655902820000|2022-06-22 13:00:20|759.53|750.43|759.49|750.39|759.67|750.57|759.41|750.31|23
1655902830000|2022-06-22 13:00:30|759.54|750.44|759.99|750.89|760.38|751.28|759.49|750.39|24
1655902840000|2022-06-22 13:00:40|760.06|750.96|759.73|750.63|760.06|750.96|759.73|750.63|24
1655902850000|2022-06-22 13:00:50|759.72|750.62|759.85|750.75|759.85|750.75|759.58|750.48|16
1655902860000|2022-06-22 13:01:00|759.97|750.87|759.83|750.73|760.23|751.13|759.67|750.57|30
1655902870000|2022-06-22 13:01:10|759.78|750.68|759.71|750.61|759.83|750.73|759.63|750.53|13
1655902880000|2022-06-22 13:01:20|759.73|750.63|760|750.9|760.02|750.92|759.71|750.61|15
1655902890000|2022-06-22 13:01:30|760.18|751.08|761.27|752.17|761.28|752.18|760.18|751.08|31
1655902900000|2022-06-22 13:01:40|761.17|752.07|760.67|751.57|761.23|752.13|760.67|751.57|32
1655902910000|2022-06-22 13:01:50|760.66|751.56|760.03|750.93|760.66|751.56|759.99|750.89|16
1655902920000|2022-06-22 13:02:00|760.05|750.95|759.74|750.64|760.05|750.95|759.74|750.64|24
1655902930000|2022-06-22 13:02:10|759.76|750.66|759.62|750.52|759.76|750.66|759.57|750.47|18
1655902940000|2022-06-22 13:02:20|759.67|750.57|759.58|750.48|759.67|750.57|759.58|750.48|3
1655902950000|2022-06-22 13:02:30|759.54|750.44|758.91|749.81|759.59|750.49|758.91|749.81|25
1655902960000|2022-06-22 13:02:40|758.8|749.7|758.05|748.95|758.87|749.77|758|748.9|25
1655902970000|2022-06-22 13:02:50|758.08|748.98|757.05|747.95|758.08|748.98|757.03|747.93|23
1655902980000|2022-06-22 13:03:00|757.19|748.09|757|747.9|757.42|748.32|756.9|747.8|12
1655902990000|2022-06-22 13:03:10|756.99|747.89|756.84|747.74|756.99|747.89|756.84|747.74|20
1655903000000|2022-06-22 13:03:20|756.83|747.73|756.67|747.57|756.91|747.81|756.64|747.54|23
1655903010000|2022-06-22 13:03:30|756.66|747.56|756.69|747.59|756.7|747.6|756.5|747.4|12
1655903020000|2022-06-22 13:03:40|756.74|747.64|756.68|747.58|756.74|747.64|756.68|747.58|4
1655903030000|2022-06-22 13:03:50|756.72|747.62|756.2|747.1|756.72|747.62|756.2|747.1|17
1655903040000|2022-06-22 13:04:00|756.19|747.09|756.13|747.03|756.58|747.48|756.13|747.03|18
1655903050000|2022-06-22 13:04:10|756.04|746.94|756.36|747.26|756.41|747.31|756.03|746.93|20
1655903060000|2022-06-22 13:04:20|756.35|747.25|756.02|746.92|756.35|747.25|756.02|746.92|21
1655903070000|2022-06-22 13:04:30|756.06|746.96|754.93|745.83|756.06|746.96|754.8|745.7|20
1655903080000|2022-06-22 13:04:40|754.9|745.8|754.71|745.61|754.95|745.85|754.71|745.61|24
1655903090000|2022-06-22 13:04:50|754.69|745.59|755.7|746.6|755.71|746.61|754.68|745.58|18
1655903100000|2022-06-22 13:05:00|755.71|746.61|754.93|745.83|755.78|746.68|754.8|745.7|25
1655903110000|2022-06-22 13:05:10|754.94|745.84|755.42|746.32|755.47|746.37|754.8|745.7|25
1655903120000|2022-06-22 13:05:20|755.27|746.17|755.04|745.94|755.32|746.22|755.04|745.94|11
1655903130000|2022-06-22 13:05:30|755.03|745.93|755.08|745.98|755.08|745.98|755.03|745.93|9
1655903140000|2022-06-22 13:05:40|755.15|746.05|755.29|746.19|755.41|746.31|755|745.9|22
1655903150000|2022-06-22 13:05:50|755.55|746.45|755.74|746.64|755.79|746.69|755.54|746.44|21
1655903160000|2022-06-22 13:06:00|755.77|746.67|756.68|747.58|756.68|747.58|755.74|746.64|22
1655903170000|2022-06-22 13:06:10|756.74|747.64|757.9|748.8|758.05|748.95|756.73|747.63|32
1655903180000|2022-06-22 13:06:20|758.05|748.95|757.03|747.93|758.05|748.95|756.9|747.8|26
1655903190000|2022-06-22 13:06:30|757.05|747.95|757.52|748.42|757.54|748.44|757.01|747.91|20
1655903200000|2022-06-22 13:06:40|757.51|748.41|757.68|748.58|757.76|748.66|757.11|748.01|19
1655903210000|2022-06-22 13:06:50|757.72|748.62|757.7|748.6|757.79|748.69|757.64|748.54|17
1655903220000|2022-06-22 13:07:00|757.69|748.59|757.8|748.7|757.8|748.7|757.46|748.36|18
1655903230000|2022-06-22 13:07:10|757.9|748.8|757.95|748.85|758|748.9|757.87|748.77|17
1655903240000|2022-06-22 13:07:20|757.96|748.86|758.18|749.08|758.48|749.38|757.96|748.86|20
1655903250000|2022-06-22 13:07:30|758.04|748.94|759.02|749.92|759.02|749.92|757.95|748.85|19
1655903260000|2022-06-22 13:07:40|759.3|750.2|758.89|749.79|759.36|750.26|758.89|749.79|17
1655903270000|2022-06-22 13:07:50|758.88|749.78|758.75|749.65|758.88|749.78|758.35|749.25|32
1655903280000|2022-06-22 13:08:00|758.74|749.64|758.64|749.54|758.83|749.73|758.64|749.54|20
1655903290000|2022-06-22 13:08:10|758.63|749.53|758.88|749.78|758.88|749.78|758.63|749.53|18
1655903300000|2022-06-22 13:08:20|758.79|749.69|758.66|749.56|758.79|749.69|758.65|749.55|22
1655903310000|2022-06-22 13:08:30|758.65|749.55|758.65|749.55|758.66|749.56|758.58|749.48|16
1655903320000|2022-06-22 13:08:40|758.75|749.65|758.52|749.42|758.82|749.72|758.46|749.36|17
1655903330000|2022-06-22 13:08:50|758.53|749.43|758.75|749.65|758.8|749.7|758.53|749.43|21
1655903340000|2022-06-22 13:09:00|758.69|749.59|758.78|749.68|758.8|749.7|758.65|749.55|6
1655903350000|2022-06-22 13:09:10|758.77|749.67|759.35|750.25|759.35|750.25|758.75|749.65|18
1655903360000|2022-06-22 13:09:20|759.45|750.35|759.62|750.52|759.78|750.68|759.1|750|23
1655903370000|2022-06-22 13:09:30|759.61|750.51|760.66|751.56|760.66|751.56|759.6|750.5|24
1655903380000|2022-06-22 13:09:40|760.64|751.54|760.65|751.55|760.69|751.59|760.58|751.48|15
1655903390000|2022-06-22 13:09:50|760.72|751.62|761.17|752.07|761.31|752.21|760.7|751.6|23
1655903400000|2022-06-22 13:10:00|761.16|752.06|761.43|752.33|761.73|752.63|761.07|751.97|23
1655903410000|2022-06-22 13:10:10|761.71|752.61|761|751.9|761.71|752.61|761|751.9|20
1655903420000|2022-06-22 13:10:20|760.95|751.85|760.63|751.53|760.95|751.85|760.63|751.53|23
1655903430000|2022-06-22 13:10:30|760.71|751.61|760.65|751.55|760.79|751.69|760.56|751.46|18
1655903440000|2022-06-22 13:10:40|760.7|751.6|760.68|751.58|760.79|751.69|760.44|751.34|15
1655903450000|2022-06-22 13:10:50|760.47|751.37|759.97|750.87|760.68|751.58|759.97|750.87|15
1655903460000|2022-06-22 13:11:00|759.96|750.86|760.45|751.35|760.45|751.35|759.81|750.71|21
1655903470000|2022-06-22 13:11:10|760.7|751.6|760.09|750.99|760.7|751.6|760.05|750.95|20
1655903480000|2022-06-22 13:11:20|760.11|751.01|759.78|750.68|760.11|751.01|759.78|750.68|22
1655903490000|2022-06-22 13:11:30|759.8|750.7|759.53|750.43|759.8|750.7|759.53|750.43|14
1655903500000|2022-06-22 13:11:40|759.56|750.46|759.47|750.37|759.68|750.58|759.43|750.33|10
1655903510000|2022-06-22 13:11:50|759.67|750.57|759.43|750.33|759.67|750.57|759.43|750.33|8
1655903520000|2022-06-22 13:12:00|759.47|750.37|759.29|750.19|759.47|750.37|759.14|750.04|13
1655903530000|2022-06-22 13:12:10|759.18|750.08|759.99|750.89|759.99|750.89|759.18|750.08|21
1655903540000|2022-06-22 13:12:20|760.03|750.93|759.82|750.72|760.05|750.95|759.82|750.72|31
1655903550000|2022-06-22 13:12:30|759.81|750.71|759.8|750.7|760.11|751.01|759.78|750.68|17
1655903560000|2022-06-22 13:12:40|759.78|750.68|760.45|751.35|760.45|751.35|759.78|750.68|17
1655903570000|2022-06-22 13:12:50|760.54|751.44|760.04|750.94|760.54|751.44|760.04|750.94|15
1655903580000|2022-06-22 13:13:00|759.98|750.88|760.05|750.95|760.28|751.18|759.94|750.84|21
1655903590000|2022-06-22 13:13:10|760.07|750.97|760.6|751.5|760.61|751.51|760.02|750.92|15
1655903600000|2022-06-22 13:13:20|760.61|751.51|760.58|751.48|760.61|751.51|760.58|751.48|3
1655903610000|2022-06-22 13:13:30|760.43|751.33|760.68|751.58|760.68|751.58|760.24|751.14|28
1655903620000|2022-06-22 13:13:40|760.53|751.43|760.76|751.66|760.76|751.66|760.43|751.33|11
1655903630000|2022-06-22 13:13:50|760.57|751.47|760.62|751.52|760.7|751.6|760.57|751.47|13
1655903640000|2022-06-22 13:14:00|760.61|751.51|760.8|751.7|760.87|751.77|760.61|751.51|15
1655903650000|2022-06-22 13:14:10|760.79|751.69|761.34|752.24|761.51|752.41|760.74|751.64|20
1655903660000|2022-06-22 13:14:20|761.29|752.19|761.16|752.06|761.36|752.26|761.14|752.04|17
1655903670000|2022-06-22 13:14:30|761.14|752.04|760.87|751.77|761.16|752.06|760.83|751.73|25
1655903680000|2022-06-22 13:14:40|760.86|751.76|760.9|751.8|761|751.9|760.84|751.74|12
1655903690000|2022-06-22 13:14:50|760.93|751.83|760.68|751.58|761.04|751.94|760.68|751.58|26
1655903700000|2022-06-22 13:15:00|760.67|751.57|761.4|752.3|761.41|752.31|760.65|751.55|23
1655903710000|2022-06-22 13:15:10|761.35|752.25|760.8|751.7|761.35|752.25|760.8|751.7|10
1655903720000|2022-06-22 13:15:20|760.88|751.78|761.1|752|761.25|752.15|760.75|751.65|17
1655903730000|2022-06-22 13:15:30|761.12|752.02|760.96|751.86|761.3|752.2|760.96|751.86|7
1655903740000|2022-06-22 13:15:40|760.93|751.83|760.88|751.78|760.93|751.83|760.8|751.7|10
1655903750000|2022-06-22 13:15:50|760.85|751.75|761.53|752.43|761.53|752.43|760.85|751.75|13
1655903760000|2022-06-22 13:16:00|761.5|752.4|761.35|752.25|761.54|752.44|760.88|751.78|15
1655903770000|2022-06-22 13:16:10|761.3|752.2|761.03|751.93|761.35|752.25|761.03|751.93|13
1655903780000|2022-06-22 13:16:20|760.95|751.85|760.85|751.75|761|751.9|760.75|751.65|8
1655903790000|2022-06-22 13:16:30|760.95|751.85|760.17|751.07|760.95|751.85|760.15|751.05|23
1655903800000|2022-06-22 13:16:40|760.22|751.12|759.8|750.7|760.32|751.22|759.59|750.49|13
1655903810000|2022-06-22 13:16:50|759.75|750.65|759.95|750.85|760.02|750.92|759.68|750.58|20
1655903820000|2022-06-22 13:17:00|759.91|750.81|760|750.9|760.05|750.95|759.73|750.63|17
1655903830000|2022-06-22 13:17:10|760.1|751|759.75|750.65|760.15|751.05|759.75|750.65|15
1655903840000|2022-06-22 13:17:20|759.78|750.68|759.96|750.86|760.04|750.94|759.78|750.68|12
1655903850000|2022-06-22 13:17:30|759.93|750.83|759.83|750.73|760.1|751|759.83|750.73|13
1655903860000|2022-06-22 13:17:40|759.8|750.7|759.83|750.73|759.85|750.75|759.8|750.7|3
1655903870000|2022-06-22 13:17:50|759.86|750.76|759.91|750.81|759.94|750.84|759.78|750.68|9
1655903880000|2022-06-22 13:18:00|759.88|750.78|759.88|750.78|759.91|750.81|759.78|750.68|11
1655903890000|2022-06-22 13:18:10|759.83|750.73|759.78|750.68|759.9|750.8|759.78|750.68|6
1655903900000|2022-06-22 13:18:20|759.88|750.78|759.63|750.53|759.88|750.78|759.63|750.53|13
1655903910000|2022-06-22 13:18:30|759.68|750.58|759.8|750.7|759.8|750.7|759.49|750.39|16
1655903920000|2022-06-22 13:18:40|759.78|750.68|759.54|750.44|759.78|750.68|759.15|750.05|10
1655903930000|2022-06-22 13:18:50|759.5|750.4|759.31|750.21|759.53|750.43|759.31|750.21|13
1655903940000|2022-06-22 13:19:00|759.25|750.15|758.83|749.73|759.49|750.39|758.83|749.73|17
1655903950000|2022-06-22 13:19:10|758.66|749.56|758.85|749.75|758.85|749.75|758.65|749.55|10
1655903960000|2022-06-22 13:19:20|758.6|749.5|757.71|748.61|758.6|749.5|757.53|748.43|9
1655903970000|2022-06-22 13:19:30|757.66|748.56|757.45|748.35|757.85|748.75|757.45|748.35|14
1655903980000|2022-06-22 13:19:40|757.4|748.3|758.3|749.2|758.35|749.25|757.36|748.26|19
1655903990000|2022-06-22 13:19:50|758.16|749.06|758.29|749.19|758.39|749.29|757.99|748.89|13
1655904000000|2022-06-22 13:20:00|758.2|749.1|757.8|748.7|758.21|749.11|757.8|748.7|12
1655904010000|2022-06-22 13:20:10|757.83|748.73|757.8|748.7|758.02|748.92|757.8|748.7|13
1655904020000|2022-06-22 13:20:20|757.83|748.73|759.63|750.53|759.63|750.53|757.83|748.73|30
1655904030000|2022-06-22 13:20:30|759.66|750.56|760.4|751.3|760.4|751.3|759.66|750.56|11
1655904040000|2022-06-22 13:20:40|760.48|751.38|761.5|752.4|761.55|752.45|760.48|751.38|21
1655904050000|2022-06-22 13:20:50|761.55|752.45|761.69|752.59|761.71|752.61|761.4|752.3|16
1655904060000|2022-06-22 13:21:00|761.72|752.62|762.27|753.17|762.38|753.28|761.39|752.29|23
1655904070000|2022-06-22 13:21:10|762.22|753.12|763|753.9|763.1|754|762.22|753.12|16
1655904080000|2022-06-22 13:21:20|762.95|753.85|762.58|753.48|762.95|753.85|762.58|753.48|18
1655904090000|2022-06-22 13:21:30|762.72|753.62|764.15|755.05|764.49|755.39|762.68|753.58|32
1655904100000|2022-06-22 13:21:40|764.02|754.92|764.66|755.56|764.8|755.7|763.71|754.61|28
1655904110000|2022-06-22 13:21:50|764.61|755.51|762.98|753.88|764.61|755.51|762.94|753.84|32
1655904120000|2022-06-22 13:22:00|762.96|753.86|763.3|754.2|763.5|754.4|762.75|753.65|26
1655904130000|2022-06-22 13:22:10|763.35|754.25|763.27|754.17|763.53|754.43|763.25|754.15|23
1655904140000|2022-06-22 13:22:20|763.3|754.2|763.62|754.52|763.65|754.55|763.27|754.17|18
1655904150000|2022-06-22 13:22:30|763.67|754.57|764.64|755.54|764.64|755.54|763.62|754.52|30
1655904160000|2022-06-22 13:22:40|764.63|755.53|764.55|755.45|764.72|755.62|764.34|755.24|21
1655904170000|2022-06-22 13:22:50|764.57|755.47|763.95|754.85|764.8|755.7|763.94|754.84|27
1655904180000|2022-06-22 13:23:00|763.98|754.88|763.94|754.84|764.2|755.1|763.94|754.84|22
1655904190000|2022-06-22 13:23:10|763.96|754.86|765.76|756.66|765.77|756.67|763.95|754.85|30
1655904200000|2022-06-22 13:23:20|765.84|756.74|765.83|756.73|766.18|757.08|765.78|756.68|21
1655904210000|2022-06-22 13:23:30|765.78|756.68|766.3|757.2|766.35|757.25|765.68|756.58|19
1655904220000|2022-06-22 13:23:40|766.1|757|765.52|756.42|766.32|757.22|765.24|756.14|28
1655904230000|2022-06-22 13:23:50|765.51|756.41|765.13|756.03|765.51|756.41|764.81|755.71|32
1655904240000|2022-06-22 13:24:00|765.16|756.06|765.22|756.12|765.55|756.45|764.8|755.7|22
1655904250000|2022-06-22 13:24:10|765.49|756.39|764.65|755.55|765.49|756.39|764.46|755.36|22
1655904260000|2022-06-22 13:24:20|764.64|755.54|764|754.9|764.9|755.8|763.91|754.81|11
1655904270000|2022-06-22 13:24:30|764.02|754.92|764.3|755.2|764.45|755.35|764|754.9|20
1655904280000|2022-06-22 13:24:40|764.35|755.25|764.45|755.35|764.5|755.4|764.1|755|17
1655904290000|2022-06-22 13:24:50|764.5|755.4|765.25|756.15|765.34|756.24|764.5|755.4|17
1655904300000|2022-06-22 13:25:00|765.22|756.12|764.9|755.8|765.7|756.6|764.9|755.8|14
1655904310000|2022-06-22 13:25:10|764.92|755.82|765|755.9|765.3|756.2|764.7|755.6|19
1655904320000|2022-06-22 13:25:20|764.95|755.85|764.9|755.8|765.12|756.02|764.9|755.8|7
1655904330000|2022-06-22 13:25:30|764.85|755.75|764.8|755.7|764.98|755.88|764.71|755.61|9
1655904340000|2022-06-22 13:25:40|764.75|755.65|764.35|755.25|764.75|755.65|764.33|755.23|12
1655904350000|2022-06-22 13:25:50|764.45|755.35|764.43|755.33|764.5|755.4|764.35|755.25|8
1655904360000|2022-06-22 13:26:00|764.58|755.48|764.98|755.88|765.21|756.11|764.58|755.48|17
1655904370000|2022-06-22 13:26:10|764.99|755.89|764.83|755.73|764.99|755.89|764.48|755.38|30
1655904380000|2022-06-22 13:26:20|764.8|755.7|764.75|755.65|765.27|756.17|764.75|755.65|19
1655904390000|2022-06-22 13:26:30|764.91|755.81|764.52|755.42|764.91|755.81|764.47|755.37|8
1655904400000|2022-06-22 13:26:40|764.37|755.27|763.9|754.8|764.37|755.27|763.55|754.45|24
1655904410000|2022-06-22 13:26:50|763.98|754.88|763.75|754.65|764.2|755.1|763.7|754.6|19
1655904420000|2022-06-22 13:27:00|763.69|754.59|764.45|755.35|764.5|755.4|763.69|754.59|21
1655904430000|2022-06-22 13:27:10|764.5|755.4|764.91|755.81|765.28|756.18|764.5|755.4|18
1655904440000|2022-06-22 13:27:20|764.86|755.76|764.73|755.63|764.86|755.76|764.3|755.2|22
1655904450000|2022-06-22 13:27:30|764.78|755.68|764.4|755.3|764.85|755.75|764.38|755.28|15
1655904460000|2022-06-22 13:27:40|764.48|755.38|765.15|756.05|765.15|756.05|764.48|755.38|22
1655904470000|2022-06-22 13:27:50|765.2|756.1|765.75|756.65|765.88|756.78|765.2|756.1|25
1655904480000|2022-06-22 13:28:00|765.77|756.67|765.62|756.52|765.77|756.67|765.38|756.28|24
1655904490000|2022-06-22 13:28:10|765.6|756.5|766.15|757.05|766.15|757.05|765.56|756.46|18
1655904500000|2022-06-22 13:28:20|766.1|757|765.75|756.65|766.35|757.25|765.75|756.65|15
1655904510000|2022-06-22 13:28:30|765.05|755.95|765.4|756.3|765.45|756.35|765|755.9|8
1655904520000|2022-06-22 13:28:40|765.35|756.25|765.63|756.53|765.88|756.78|765.12|756.02|32
1655904530000|2022-06-22 13:28:50|765.66|756.56|767.25|758.15|767.25|758.15|765.66|756.56|27
1655904540000|2022-06-22 13:29:00|767.3|758.2|766.64|757.54|767.75|758.65|766.51|757.41|26
1655904550000|2022-06-22 13:29:10|766.66|757.56|767.3|758.2|767.39|758.29|766.66|757.56|22
1655904560000|2022-06-22 13:29:20|767.25|758.15|767.68|758.58|767.71|758.61|766.8|757.7|23
1655904570000|2022-06-22 13:29:30|767.55|758.45|767.6|758.5|767.75|758.65|767.55|758.45|8
1655904580000|2022-06-22 13:29:40|767.65|758.55|767.66|758.56|767.66|758.56|767.6|758.5|8
1655904590000|2022-06-22 13:29:50|767.61|758.51|768.39|759.29|768.54|759.44|767.61|758.51|24
1655904600000|2022-06-22 13:30:00|768.42|759.32|766.87|757.77|768.54|759.44|766.85|757.75|30
1655904610000|2022-06-22 13:30:10|766.85|757.75|767.35|758.25|767.56|758.46|766.78|757.68|29
1655904620000|2022-06-22 13:30:20|767.4|758.3|767.35|758.25|767.68|758.58|767.01|757.91|25
1655904630000|2022-06-22 13:30:30|767.55|758.45|766.21|757.11|767.55|758.45|766.21|757.11|24
1655904640000|2022-06-22 13:30:40|766.25|757.15|764.8|755.7|766.38|757.28|764.65|755.55|22
1655904650000|2022-06-22 13:30:50|764.74|755.64|765.56|756.46|765.57|756.47|764.59|755.49|18
1655904660000|2022-06-22 13:31:00|765.45|756.35|766.1|757|766.1|757|765.45|756.35|21
1655904670000|2022-06-22 13:31:10|766.07|756.97|765.94|756.84|766.42|757.32|765.65|756.55|26
1655904680000|2022-06-22 13:31:20|765.91|756.81|767.82|758.72|767.85|758.75|765.9|756.8|28
1655904690000|2022-06-22 13:31:30|767.92|758.82|768.1|759|768.74|759.64|767.75|758.65|31
1655904700000|2022-06-22 13:31:40|768.15|759.05|768.4|759.3|768.4|759.3|767.8|758.7|31
1655904710000|2022-06-22 13:31:50|768.45|759.35|769.78|760.68|769.95|760.85|768.45|759.35|32
1655904720000|2022-06-22 13:32:00|769.73|760.63|769.85|760.75|770.07|760.97|769.03|759.93|30
1655904730000|2022-06-22 13:32:10|769.98|760.88|770.15|761.05|770.47|761.37|769.7|760.6|34
1655904740000|2022-06-22 13:32:20|770.1|761|770.16|761.06|770.81|761.71|770.01|760.91|22
1655904750000|2022-06-22 13:32:30|770|760.9|768.8|759.7|770.35|761.25|768.62|759.52|28
1655904760000|2022-06-22 13:32:40|768.85|759.75|768.7|759.6|769.29|760.19|768.5|759.4|28
1655904770000|2022-06-22 13:32:50|768.64|759.54|768.35|759.25|768.64|759.54|768|758.9|23
1655904780000|2022-06-22 13:33:00|768.4|759.3|768.9|759.8|768.9|759.8|768.1|759|24
1655904790000|2022-06-22 13:33:10|768.95|759.85|769.75|760.65|770.05|760.95|768.93|759.83|21
1655904800000|2022-06-22 13:33:20|769.72|760.62|769.4|760.3|769.75|760.65|769.4|760.3|25
1655904810000|2022-06-22 13:33:30|769.43|760.33|769.53|760.43|769.56|760.46|769.27|760.17|22
1655904820000|2022-06-22 13:33:40|769.68|760.58|768.49|759.39|769.68|760.58|768.49|759.39|22
1655904830000|2022-06-22 13:33:50|768.48|759.38|767.39|758.29|768.48|759.38|767.27|758.17|24
1655904840000|2022-06-22 13:34:00|767.34|758.24|767.73|758.63|767.75|758.65|767.01|757.91|28
1655904850000|2022-06-22 13:34:10|767.71|758.61|767.33|758.23|767.75|758.65|767.33|758.23|20
1655904860000|2022-06-22 13:34:20|767.35|758.25|766.11|757.01|767.35|758.25|766.11|757.01|26
1655904870000|2022-06-22 13:34:30|766.1|757|766.05|756.95|766.54|757.44|765.95|756.85|22
1655904880000|2022-06-22 13:34:40|766.1|757|766.77|757.67|766.77|757.67|765.47|756.37|31
1655904890000|2022-06-22 13:34:50|766.82|757.72|766.95|757.85|766.99|757.89|766.7|757.6|19
1655904900000|2022-06-22 13:35:00|767|757.9|767.65|758.55|767.65|758.55|766.55|757.45|29
1655904910000|2022-06-22 13:35:10|767.8|758.7|766.12|757.02|767.8|758.7|766.12|757.02|32
1655904920000|2022-06-22 13:35:20|766.15|757.05|766.35|757.25|766.35|757.25|766.04|756.94|22
1655904930000|2022-06-22 13:35:30|766.4|757.3|766.78|757.68|766.78|757.68|766.2|757.1|17
1655904940000|2022-06-22 13:35:40|766.73|757.63|766.15|757.05|766.8|757.7|766.01|756.91|29
1655904950000|2022-06-22 13:35:50|766.3|757.2|766.08|756.98|766.75|757.65|766.03|756.93|23
1655904960000|2022-06-22 13:36:00|766.1|757|767|757.9|767.05|757.95|766.05|756.95|24
1655904970000|2022-06-22 13:36:10|766.9|757.8|767.03|757.93|767.59|758.49|766.75|757.65|28
1655904980000|2022-06-22 13:36:20|767.08|757.98|766.78|757.68|767.9|758.8|766.68|757.58|30
1655904990000|2022-06-22 13:36:30|766.85|757.75|767.01|757.91|767.15|758.05|766.85|757.75|10
1655905000000|2022-06-22 13:36:40|766.96|757.86|766.93|757.83|767.05|757.95|766.73|757.63|22
1655905010000|2022-06-22 13:36:50|766.9|757.8|767.71|758.61|767.85|758.75|766.9|757.8|17
1655905020000|2022-06-22 13:37:00|767.83|758.73|767.8|758.7|767.83|758.73|767.32|758.22|28
1655905030000|2022-06-22 13:37:10|767.77|758.67|768.03|758.93|768.35|759.25|767.75|758.65|25
1655905040000|2022-06-22 13:37:20|768.2|759.1|768.55|759.45|768.55|759.45|768.11|759.01|9
1655905050000|2022-06-22 13:37:30|768.45|759.35|768.88|759.78|769.15|760.05|768.02|758.92|34
1655905060000|2022-06-22 13:37:40|768.99|759.89|768.88|759.78|768.99|759.89|768.73|759.63|16
1655905070000|2022-06-22 13:37:50|768.98|759.88|768.88|759.78|769.02|759.92|768.78|759.68|16
1655905080000|2022-06-22 13:38:00|768.9|759.8|770.4|761.3|770.4|761.3|768.9|759.8|20
1655905090000|2022-06-22 13:38:10|770.45|761.35|770.61|761.51|770.72|761.62|770.25|761.15|22
1655905100000|2022-06-22 13:38:20|770.73|761.63|770.48|761.38|770.85|761.75|770.4|761.3|25
1655905110000|2022-06-22 13:38:30|770.45|761.35|770.23|761.13|770.54|761.44|770.1|761|23
1655905120000|2022-06-22 13:38:40|770.18|761.08|770.72|761.62|770.72|761.62|770.05|760.95|21
1655905130000|2022-06-22 13:38:50|770.67|761.57|770.38|761.28|770.72|761.62|770.38|761.28|13
1655905140000|2022-06-22 13:39:00|770.4|761.3|769.97|760.87|770.5|761.4|769.97|760.87|27
1655905150000|2022-06-22 13:39:10|769.85|760.75|769.71|760.61|770.14|761.04|769.58|760.48|27
1655905160000|2022-06-22 13:39:20|769.68|760.58|768.58|759.48|769.73|760.63|768.42|759.32|30
1655905170000|2022-06-22 13:39:30|768.64|759.54|767.94|758.84|768.64|759.54|767.87|758.77|26
1655905180000|2022-06-22 13:39:40|767.89|758.79|768.45|759.35|768.45|759.35|767.73|758.63|28
1655905190000|2022-06-22 13:39:50|768.4|759.3|768.14|759.04|768.4|759.3|767.73|758.63|23
1655905200000|2022-06-22 13:40:00|768.29|759.19|768.1|759|768.75|759.65|767.9|758.8|31
1655905210000|2022-06-22 13:40:10|768.19|759.09|768.61|759.51|768.73|759.63|767.99|758.89|31
1655905220000|2022-06-22 13:40:20|768.64|759.54|768.3|759.2|768.77|759.67|768.09|758.99|24
1655905230000|2022-06-22 13:40:30|768.25|759.15|767.97|758.87|768.25|759.15|767.93|758.83|17
1655905240000|2022-06-22 13:40:40|767.92|758.82|767.68|758.58|768.03|758.93|767.68|758.58|22
1655905250000|2022-06-22 13:40:50|767.65|758.55|767.09|757.99|767.92|758.82|767.09|757.99|24
1655905260000|2022-06-22 13:41:00|767.21|758.11|766.73|757.63|767.53|758.43|766.68|757.58|25
1655905270000|2022-06-22 13:41:10|766.75|757.65|765.93|756.83|766.85|757.75|765.9|756.8|19
1655905280000|2022-06-22 13:41:20|765.95|756.85|764.95|755.85|765.97|756.87|764.66|755.56|21
1655905290000|2022-06-22 13:41:30|764.98|755.88|765|755.9|765.5|756.4|764.95|755.85|24
1655905300000|2022-06-22 13:41:40|765.02|755.92|765.2|756.1|765.55|756.45|765|755.9|19
1655905310000|2022-06-22 13:41:50|765.3|756.2|767.42|758.32|767.42|758.32|765.2|756.1|29
1655905320000|2022-06-22 13:42:00|767.4|758.3|768.41|759.31|768.41|759.31|766.95|757.85|27
1655905330000|2022-06-22 13:42:10|768.55|759.45|768.85|759.75|769.12|760.02|768.55|759.45|20
1655905340000|2022-06-22 13:42:20|768.88|759.78|768.77|759.67|769.15|760.05|768.53|759.43|29
1655905350000|2022-06-22 13:42:30|768.8|759.7|768.85|759.75|768.94|759.84|768.5|759.4|14
1655905360000|2022-06-22 13:42:40|768.95|759.85|768.61|759.51|768.99|759.89|768.5|759.4|22
1655905370000|2022-06-22 13:42:50|768.63|759.53|768.95|759.85|768.95|759.85|768.63|759.53|23
1655905380000|2022-06-22 13:43:00|769|759.9|768.78|759.68|769.2|760.1|768.68|759.58|23
1655905390000|2022-06-22 13:43:10|768.93|759.83|768.73|759.63|769.25|760.15|768.71|759.61|26
1655905400000|2022-06-22 13:43:20|768.78|759.68|768.52|759.42|768.83|759.73|768.3|759.2|15
1655905410000|2022-06-22 13:43:30|768.67|759.57|768.88|759.78|768.88|759.78|768.49|759.39|16
1655905420000|2022-06-22 13:43:40|768.87|759.77|768.4|759.3|768.87|759.77|768.02|758.92|25
1655905430000|2022-06-22 13:43:50|768.45|759.35|767.91|758.81|768.45|759.35|767.88|758.78|16
1655905440000|2022-06-22 13:44:00|767.85|758.75|768|758.9|768|758.9|767.6|758.5|15
1655905450000|2022-06-22 13:44:10|768.02|758.92|769.75|760.65|769.75|760.65|768|758.9|29
1655905460000|2022-06-22 13:44:20|769.77|760.67|770.6|761.5|770.6|761.5|769.65|760.55|22
1655905470000|2022-06-22 13:44:30|770.55|761.45|770.41|761.31|770.82|761.72|770.21|761.11|23
1655905480000|2022-06-22 13:44:40|770.26|761.16|770.4|761.3|770.45|761.35|769.95|760.85|19
1655905490000|2022-06-22 13:44:50|770.3|761.2|770.3|761.2|770.5|761.4|769.95|760.85|26
1655905500000|2022-06-22 13:45:00|770.35|761.25|770.65|761.55|770.8|761.7|769.9|760.8|29
1655905510000|2022-06-22 13:45:10|770.7|761.6|773.35|764.25|773.48|764.38|770.7|761.6|28
1655905520000|2022-06-22 13:45:20|773.17|764.07|772.49|763.39|773.17|764.07|772|762.9|35
1655905530000|2022-06-22 13:45:30|772.44|763.34|773.05|763.95|773.58|764.48|772.44|763.34|30
1655905540000|2022-06-22 13:45:40|773|763.9|772.41|763.31|773.02|763.92|772.16|763.06|23
1655905550000|2022-06-22 13:45:50|772.46|763.36|771.65|762.55|772.9|763.8|771.6|762.5|33
1655905560000|2022-06-22 13:46:00|771.64|762.54|771.72|762.62|771.82|762.72|771.17|762.07|28
1655905570000|2022-06-22 13:46:10|771.69|762.59|771|761.9|771.85|762.75|770.6|761.5|27
1655905580000|2022-06-22 13:46:20|770.95|761.85|770.45|761.35|770.95|761.85|770.45|761.35|26
1655905590000|2022-06-22 13:46:30|770.73|761.63|772.61|763.51|772.64|763.54|770.73|761.63|32
1655905600000|2022-06-22 13:46:40|772.85|763.75|772.93|763.83|773.36|764.26|772.65|763.55|29
1655905610000|2022-06-22 13:46:50|772.88|763.78|772.73|763.63|773.01|763.91|772.58|763.48|14
1655905620000|2022-06-22 13:47:00|772.7|763.6|772.78|763.68|772.86|763.76|772.64|763.54|14
1655905630000|2022-06-22 13:47:10|772.75|763.65|771.52|762.42|772.8|763.7|771.45|762.35|27
1655905640000|2022-06-22 13:47:20|771.47|762.37|771.72|762.62|771.85|762.75|771.35|762.25|28
1655905650000|2022-06-22 13:47:30|771.67|762.57|772.77|763.67|772.77|763.67|771.67|762.57|23
1655905660000|2022-06-22 13:47:40|772.68|763.58|772.82|763.72|772.87|763.77|772.54|763.44|23
1655905670000|2022-06-22 13:47:50|772.77|763.67|772.82|763.72|772.82|763.72|772.4|763.3|24
1655905680000|2022-06-22 13:48:00|772.88|763.78|772.65|763.55|773|763.9|772.65|763.55|13
1655905690000|2022-06-22 13:48:10|772.64|763.54|772.59|763.49|772.77|763.67|772.3|763.2|22
1655905700000|2022-06-22 13:48:20|772.54|763.44|772.07|762.97|772.73|763.63|772.07|762.97|24
1655905710000|2022-06-22 13:48:30|772.14|763.04|772.35|763.25|772.65|763.55|772.14|763.04|18
1655905720000|2022-06-22 13:48:40|772.4|763.3|772.35|763.25|772.4|763.3|771.8|762.7|24
1655905730000|2022-06-22 13:48:50|772.4|763.3|772.39|763.29|772.73|763.63|772.39|763.29|21
1655905740000|2022-06-22 13:49:00|772.44|763.34|772.35|763.25|772.47|763.37|772.06|762.96|22
1655905750000|2022-06-22 13:49:10|772.4|763.3|772.35|763.25|772.5|763.4|772.15|763.05|15
1655905760000|2022-06-22 13:49:20|772.39|763.29|772.39|763.29|772.59|763.49|772.34|763.24|12
1655905770000|2022-06-22 13:49:30|772.34|763.24|772.6|763.5|772.8|763.7|772.29|763.19|22
1655905780000|2022-06-22 13:49:40|772.65|763.55|772.51|763.41|772.65|763.55|772.4|763.3|18
1655905790000|2022-06-22 13:49:50|772.48|763.38|772.2|763.1|772.54|763.44|772.09|762.99|19
1655905800000|2022-06-22 13:50:00|772.16|763.06|771.85|762.75|772.6|763.5|771.85|762.75|19
1655905810000|2022-06-22 13:50:10|771.88|762.78|771.38|762.28|772.35|763.25|771.36|762.26|23
1655905820000|2022-06-22 13:50:20|771.43|762.33|771.25|762.15|771.5|762.4|771.2|762.1|23
1655905830000|2022-06-22 13:50:30|771.3|762.2|771.15|762.05|771.49|762.39|771.08|761.98|27
1655905840000|2022-06-22 13:50:40|771.2|762.1|770.92|761.82|771.4|762.3|770.92|761.82|23
1655905850000|2022-06-22 13:50:50|770.97|761.87|770.44|761.34|771.25|762.15|770.38|761.28|19
1655905860000|2022-06-22 13:51:00|770.49|761.39|770.39|761.29|770.54|761.44|770.04|760.94|23
1655905870000|2022-06-22 13:51:10|770.44|761.34|769.51|760.41|770.48|761.38|769.42|760.32|24
1655905880000|2022-06-22 13:51:20|769.58|760.48|768.41|759.31|769.58|760.48|768.41|759.31|25
1655905890000|2022-06-22 13:51:30|768.48|759.38|768.1|759|768.58|759.48|767.96|758.86|19
1655905900000|2022-06-22 13:51:40|768|758.9|768.3|759.2|768.35|759.25|767.88|758.78|19
1655905910000|2022-06-22 13:51:50|768.4|759.3|768.98|759.88|769.53|760.43|768.4|759.3|22
1655905920000|2022-06-22 13:52:00|769.05|759.95|768.65|759.55|769.35|760.25|768.65|759.55|25
1655905930000|2022-06-22 13:52:10|768.67|759.57|768.7|759.6|768.77|759.67|768.55|759.45|13
1655905940000|2022-06-22 13:52:20|768.65|759.55|769.13|760.03|769.13|760.03|768.55|759.45|22
1655905950000|2022-06-22 13:52:30|769.27|760.17|768.78|759.68|769.35|760.25|768.65|759.55|20
1655905960000|2022-06-22 13:52:40|768.8|759.7|768.87|759.77|769.49|760.39|768.66|759.56|23
1655905970000|2022-06-22 13:52:50|768.88|759.78|769.65|760.55|769.65|760.55|768.88|759.78|28
1655905980000|2022-06-22 13:53:00|769.6|760.5|769.11|760.01|769.6|760.5|768.85|759.75|23
1655905990000|2022-06-22 13:53:10|769.19|760.09|770.6|761.5|770.6|761.5|769.19|760.09|25
1655906000000|2022-06-22 13:53:20|770.55|761.45|771.52|762.42|771.52|762.42|770.55|761.45|25
1655906010000|2022-06-22 13:53:30|771.48|762.38|771.45|762.35|771.55|762.45|770.9|761.8|18
1655906020000|2022-06-22 13:53:40|771.15|762.05|771.93|762.83|772.15|763.05|771.15|762.05|20
1655906030000|2022-06-22 13:53:50|771.92|762.82|771.65|762.55|771.92|762.82|771.55|762.45|27
1655906040000|2022-06-22 13:54:00|771.68|762.58|771.35|762.25|772.25|763.15|771.13|762.03|26
1655906050000|2022-06-22 13:54:10|771.34|762.24|772.73|763.63|772.78|763.68|771.34|762.24|23
1655906060000|2022-06-22 13:54:20|772.72|763.62|774.05|764.95|774.05|764.95|772.72|763.62|22
1655906070000|2022-06-22 13:54:30|774.2|765.1|774.8|765.7|775.27|766.17|774.2|765.1|29
1655906080000|2022-06-22 13:54:40|774.83|765.73|775.66|766.56|775.8|766.7|774.83|765.73|31
1655906090000|2022-06-22 13:54:50|775.46|766.36|776.55|767.45|776.55|767.45|775.46|766.36|27
1655906100000|2022-06-22 13:55:00|776.67|767.57|778.47|769.37|778.7|769.6|776.67|767.57|30
1655906110000|2022-06-22 13:55:10|778.43|769.33|777.62|768.52|778.58|769.48|777.51|768.41|35
1655906120000|2022-06-22 13:55:20|777.64|768.54|778.2|769.1|778.42|769.32|777.6|768.5|33
1655906130000|2022-06-22 13:55:30|778|768.9|777.95|768.85|778.05|768.95|777.48|768.38|32
1655906140000|2022-06-22 13:55:40|777.97|768.87|777.99|768.89|778.05|768.95|777.59|768.49|28
1655906150000|2022-06-22 13:55:50|778.15|769.05|777.61|768.51|778.4|769.3|777.5|768.4|32
1655906160000|2022-06-22 13:56:00|777.77|768.67|777.62|768.52|777.95|768.85|777.57|768.47|31
1655906170000|2022-06-22 13:56:10|777.59|768.49|777.5|768.4|777.73|768.63|776.98|767.88|22
1655906180000|2022-06-22 13:56:20|777.6|768.5|777.7|768.6|777.85|768.75|777.3|768.2|29
1655906190000|2022-06-22 13:56:30|777.65|768.55|777.95|768.85|778.2|769.1|777.5|768.4|28
1655906200000|2022-06-22 13:56:40|778|768.9|778.35|769.25|778.35|769.25|777.75|768.65|28
1655906210000|2022-06-22 13:56:50|778.3|769.2|779.3|770.2|779.3|770.2|778.15|769.05|23
1655906220000|2022-06-22 13:57:00|779.25|770.15|779.2|770.1|779.25|770.15|778.57|769.47|30
1655906230000|2022-06-22 13:57:10|779.15|770.05|778.83|769.73|779.22|770.12|778.33|769.23|25
1655906240000|2022-06-22 13:57:20|778.85|769.75|778.57|769.47|779.1|770|778.52|769.42|28
1655906250000|2022-06-22 13:57:30|778.52|769.42|778.25|769.15|778.85|769.75|778.17|769.07|16
1655906260000|2022-06-22 13:57:40|778.2|769.1|778.31|769.21|778.8|769.7|777.98|768.88|26
1655906270000|2022-06-22 13:57:50|778.26|769.16|777.98|768.88|778.26|769.16|777.9|768.8|19
1655906280000|2022-06-22 13:58:00|777.99|768.89|777.75|768.65|778.07|768.97|777.75|768.65|17
1655906290000|2022-06-22 13:58:10|777.7|768.6|777.31|768.21|777.7|768.6|777.25|768.15|22
1655906300000|2022-06-22 13:58:20|777.21|768.11|777.68|768.58|777.75|768.65|777.21|768.11|21
1655906310000|2022-06-22 13:58:30|777.69|768.59|777.5|768.4|777.9|768.8|777.38|768.28|22
1655906320000|2022-06-22 13:58:40|777.48|768.38|777.2|768.1|777.5|768.4|777.15|768.05|10
1655906330000|2022-06-22 13:58:50|776.9|767.8|777.15|768.05|777.2|768.1|776.82|767.72|15
1655906340000|2022-06-22 13:59:00|777|767.9|776.98|767.88|777.24|768.14|776.6|767.5|18
1655906350000|2022-06-22 13:59:10|777.08|767.98|777.45|768.35|777.45|768.35|776.7|767.6|23
1655906360000|2022-06-22 13:59:20|777.4|768.3|777.6|768.5|777.65|768.55|777.25|768.15|16
1655906370000|2022-06-22 13:59:30|777.63|768.53|778.22|769.12|778.27|769.17|777.59|768.49|10
1655906380000|2022-06-22 13:59:40|778.27|769.17|777.83|768.73|778.33|769.23|777.83|768.73|31
1655906390000|2022-06-22 13:59:50|777.85|768.75|777.65|768.55|778.26|769.16|777.65|768.55|26
1655906400000|2022-06-22 14:00:00|777.56|768.46|778.35|769.25|778.4|769.3|777.56|768.46|26
1655906410000|2022-06-22 14:00:10|778.3|769.2|779.4|770.3|779.4|770.3|778.3|769.2|18
1655906420000|2022-06-22 14:00:20|779.55|770.45|779.54|770.44|779.79|770.69|779.46|770.36|21
1655906430000|2022-06-22 14:00:30|779.57|770.47|778.61|769.51|779.59|770.49|778.53|769.43|28
1655906440000|2022-06-22 14:00:40|778.64|769.54|779.27|770.17|779.4|770.3|778.57|769.47|28
1655906450000|2022-06-22 14:00:50|779.17|770.07|780.1|771|780.17|771.07|779.05|769.95|24
1655906460000|2022-06-22 14:01:00|780.2|771.1|780.07|770.97|780.25|771.15|779.85|770.75|22
1655906470000|2022-06-22 14:01:10|780.04|770.94|779.29|770.19|780.1|771|779.29|770.19|28
1655906480000|2022-06-22 14:01:20|779.28|770.18|778.48|769.38|779.29|770.19|778.25|769.15|26
1655906490000|2022-06-22 14:01:30|778.28|769.18|777.81|768.71|778.5|769.4|777.81|768.71|34
1655906500000|2022-06-22 14:01:40|777.91|768.81|777.1|768|777.91|768.81|776.85|767.75|21
1655906510000|2022-06-22 14:01:50|776.95|767.85|777.22|768.12|777.8|768.7|776.95|767.85|24
1655906520000|2022-06-22 14:02:00|777.2|768.1|776.62|767.52|777.52|768.42|776.52|767.42|31
1655906530000|2022-06-22 14:02:10|776.57|767.47|776.05|766.95|776.8|767.7|776.05|766.95|20
1655906540000|2022-06-22 14:02:20|775.96|766.86|776.15|767.05|776.18|767.08|775.46|766.36|24
1655906550000|2022-06-22 14:02:30|776.2|767.1|776|766.9|776.2|767.1|775.86|766.76|19
1655906560000|2022-06-22 14:02:40|775.91|766.81|775.57|766.47|775.99|766.89|774.97|765.87|24
1655906570000|2022-06-22 14:02:50|775.65|766.55|775.55|766.45|775.72|766.62|775.17|766.07|12
1655906580000|2022-06-22 14:03:00|775.5|766.4|776.15|767.05|776.2|767.1|775.5|766.4|20
1655906590000|2022-06-22 14:03:10|776.1|767|776.05|766.95|776.1|767|775.7|766.6|27
1655906600000|2022-06-22 14:03:20|776|766.9|776.1|767|776.3|767.2|775.69|766.59|24
1655906610000|2022-06-22 14:03:30|776.15|767.05|775.64|766.54|776.15|767.05|775.64|766.54|18
1655906620000|2022-06-22 14:03:40|775.63|766.53|775.27|766.17|775.9|766.8|775.27|766.17|14
1655906630000|2022-06-22 14:03:50|775.26|766.16|775.5|766.4|775.53|766.43|775.25|766.15|16
1655906640000|2022-06-22 14:04:00|775.55|766.45|775.27|766.17|775.6|766.5|775.12|766.02|17
1655906650000|2022-06-22 14:04:10|775.21|766.11|775.9|766.8|775.9|766.8|774.96|765.86|22
1655906660000|2022-06-22 14:04:20|775.88|766.78|776.58|767.48|776.68|767.58|775.68|766.58|18
1655906670000|2022-06-22 14:04:30|776.61|767.51|776.93|767.83|776.98|767.88|776.58|767.48|19
1655906680000|2022-06-22 14:04:40|776.78|767.68|777.2|768.1|777.25|768.15|776.78|767.68|11
1655906690000|2022-06-22 14:04:50|777.15|768.05|777.3|768.2|777.3|768.2|776.73|767.63|20
1655906700000|2022-06-22 14:05:00|777.25|768.15|776.84|767.74|777.48|768.38|776.8|767.7|21
1655906710000|2022-06-22 14:05:10|776.94|767.84|777.24|768.14|777.36|768.26|776.86|767.76|26
1655906720000|2022-06-22 14:05:20|777.15|768.05|776.78|767.68|777.69|768.59|776.78|767.68|23
1655906730000|2022-06-22 14:05:30|776.73|767.63|776.8|767.7|776.9|767.8|776.44|767.34|24
1655906740000|2022-06-22 14:05:40|776.72|767.62|776.86|767.76|777.05|767.95|776.72|767.62|17
1655906750000|2022-06-22 14:05:50|776.91|767.81|776.91|767.81|776.98|767.88|776.63|767.53|20
1655906760000|2022-06-22 14:06:00|776.96|767.86|776.85|767.75|777.05|767.95|776.65|767.55|19
1655906770000|2022-06-22 14:06:10|776.8|767.7|776.75|767.65|777.05|767.95|776.55|767.45|27
1655906780000|2022-06-22 14:06:20|776.85|767.75|776.39|767.29|776.97|767.87|776.24|767.14|25
1655906790000|2022-06-22 14:06:30|776.45|767.35|776.4|767.3|776.73|767.63|776.4|767.3|18
1655906800000|2022-06-22 14:06:40|776.44|767.34|775.88|766.78|776.44|767.34|775.73|766.63|24
1655906810000|2022-06-22 14:06:50|775.92|766.82|776.59|767.49|776.65|767.55|775.87|766.77|29
1655906820000|2022-06-22 14:07:00|776.54|767.44|777.17|768.07|777.45|768.35|776.44|767.34|22
1655906830000|2022-06-22 14:07:10|777.2|768.1|777.6|768.5|777.6|768.5|776.95|767.85|27
1655906840000|2022-06-22 14:07:20|777.59|768.49|777.42|768.32|777.64|768.54|777.15|768.05|14
1655906850000|2022-06-22 14:07:30|777.52|768.42|777.4|768.3|777.7|768.6|777.4|768.3|15
1655906860000|2022-06-22 14:07:40|777.43|768.33|777.8|768.7|777.88|768.78|777.43|768.33|24
1655906870000|2022-06-22 14:07:50|777.75|768.65|778.01|768.91|778.4|769.3|777.62|768.52|31
1655906880000|2022-06-22 14:08:00|777.99|768.89|778.66|769.56|778.66|769.56|777.9|768.8|24
1655906890000|2022-06-22 14:08:10|778.67|769.57|779.7|770.6|779.8|770.7|778.67|769.57|30
1655906900000|2022-06-22 14:08:20|779.61|770.51|779.4|770.3|779.61|770.51|779.3|770.2|28
1655906910000|2022-06-22 14:08:30|779.44|770.34|779.4|770.3|779.55|770.45|779.33|770.23|22
1655906920000|2022-06-22 14:08:40|779.39|770.29|779.26|770.16|779.5|770.4|778.85|769.75|24
1655906930000|2022-06-22 14:08:50|779.31|770.21|779.4|770.3|779.41|770.31|779.16|770.06|13
1655906940000|2022-06-22 14:09:00|779.41|770.31|779.45|770.35|779.8|770.7|779.18|770.08|22
1655906950000|2022-06-22 14:09:10|779.4|770.3|778.81|769.71|779.7|770.6|778.6|769.5|21
1655906960000|2022-06-22 14:09:20|778.8|769.7|778.42|769.32|778.8|769.7|777.95|768.85|17
1655906970000|2022-06-22 14:09:30|778.55|769.45|779.75|770.65|779.75|770.65|778.55|769.45|30
1655906980000|2022-06-22 14:09:40|779.39|770.29|779.44|770.34|779.49|770.39|779.1|770|15
1655906990000|2022-06-22 14:09:50|779.4|770.3|779.65|770.55|779.65|770.55|779.2|770.1|17
1655907000000|2022-06-22 14:10:00|779.7|770.6|779.71|770.61|780.31|771.21|779.3|770.2|28
1655907010000|2022-06-22 14:10:10|779.8|770.7|779.46|770.36|780.08|770.98|779.3|770.2|17
1655907020000|2022-06-22 14:10:20|779.56|770.46|779.52|770.42|779.8|770.7|779.35|770.25|17
1655907030000|2022-06-22 14:10:30|779.65|770.55|778.86|769.76|779.65|770.55|778.82|769.72|25
1655907040000|2022-06-22 14:10:40|778.84|769.74|779|769.9|779|769.9|778.5|769.4|20
1655907050000|2022-06-22 14:10:50|778.96|769.86|778.33|769.23|778.96|769.86|778.3|769.2|9
1655907060000|2022-06-22 14:11:00|778.1|769|777.22|768.12|778.1|769|776.9|767.8|23
1655907070000|2022-06-22 14:11:10|777.07|767.97|776.64|767.54|777.3|768.2|776.35|767.25|24
1655907080000|2022-06-22 14:11:20|776.69|767.59|776.73|767.63|776.8|767.7|776.46|767.36|14
1655907090000|2022-06-22 14:11:30|776.61|767.51|776.85|767.75|777.4|768.3|776.6|767.5|21
1655907100000|2022-06-22 14:11:40|776.87|767.77|776.59|767.49|776.88|767.78|776.2|767.1|21
1655907110000|2022-06-22 14:11:50|776.61|767.51|777.45|768.35|777.45|768.35|776.35|767.25|20
1655907120000|2022-06-22 14:12:00|777.4|768.3|777.49|768.39|777.79|768.69|777.3|768.2|17
1655907130000|2022-06-22 14:12:10|777.45|768.35|778.1|769|778.15|769.05|777.43|768.33|25
1655907140000|2022-06-22 14:12:20|778.45|769.35|777.96|768.86|778.45|769.35|777.85|768.75|19
1655907150000|2022-06-22 14:12:30|777.97|768.87|778.57|769.47|778.63|769.53|777.97|768.87|15
1655907160000|2022-06-22 14:12:40|778.58|769.48|778.5|769.4|778.65|769.55|778.45|769.35|16
1655907170000|2022-06-22 14:12:50|778.53|769.43|778.35|769.25|778.73|769.63|778.35|769.25|16
1655907180000|2022-06-22 14:13:00|778.49|769.39|777.95|768.85|778.5|769.4|777.75|768.65|24
1655907190000|2022-06-22 14:13:10|778|768.9|777.91|768.81|778.25|769.15|777.9|768.8|17
1655907200000|2022-06-22 14:13:20|777.93|768.83|778.1|769|778.2|769.1|777.78|768.68|29
1655907210000|2022-06-22 14:13:30|778.05|768.95|778.39|769.29|778.49|769.39|778|768.9|12
1655907220000|2022-06-22 14:13:40|778.34|769.24|778.2|769.1|778.4|769.3|777.75|768.65|19
1655907230000|2022-06-22 14:13:50|778.25|769.15|778.77|769.67|778.77|769.67|778.25|769.15|22
1655907240000|2022-06-22 14:14:00|778.88|769.78|779.8|770.7|779.8|770.7|778.82|769.72|21
1655907250000|2022-06-22 14:14:10|779.65|770.55|779.62|770.52|779.65|770.55|779.2|770.1|20
1655907260000|2022-06-22 14:14:20|779.57|770.47|779.53|770.43|779.81|770.71|779.43|770.33|27
1655907270000|2022-06-22 14:14:30|779.52|770.42|779.35|770.25|779.7|770.6|779.35|770.25|18
1655907280000|2022-06-22 14:14:40|779.38|770.28|779.33|770.23|779.52|770.42|779.25|770.15|12
1655907290000|2022-06-22 14:14:50|779.43|770.33|779.28|770.18|779.56|770.46|779.25|770.15|15
1655907300000|2022-06-22 14:15:00|779.45|770.35|779.56|770.46|779.62|770.52|778.98|769.88|28
1655907310000|2022-06-22 14:15:10|779.6|770.5|780.15|771.05|780.15|771.05|779.6|770.5|20
1655907320000|2022-06-22 14:15:20|780.24|771.14|779.73|770.63|780.34|771.24|779.7|770.6|23
1655907330000|2022-06-22 14:15:30|779.75|770.65|779.68|770.58|779.93|770.83|779.45|770.35|17
1655907340000|2022-06-22 14:15:40|779.65|770.55|779.38|770.28|779.71|770.61|779.38|770.28|18
1655907350000|2022-06-22 14:15:50|779.41|770.31|779.6|770.5|779.69|770.59|779.41|770.31|14
1655907360000|2022-06-22 14:16:00|779.57|770.47|778.39|769.29|779.64|770.54|778.39|769.29|18
1655907370000|2022-06-22 14:16:10|778.34|769.24|777.87|768.77|778.56|769.46|777.87|768.77|23
1655907380000|2022-06-22 14:16:20|777.96|768.86|777.36|768.26|777.96|768.86|777.21|768.11|22
1655907390000|2022-06-22 14:16:30|777.4|768.3|776.8|767.7|777.42|768.32|776.65|767.55|22
1655907400000|2022-06-22 14:16:40|776.83|767.73|776.73|767.63|776.87|767.77|776.55|767.45|17
1655907410000|2022-06-22 14:16:50|776.7|767.6|776.65|767.55|776.86|767.76|776.45|767.35|25
1655907420000|2022-06-22 14:17:00|776.55|767.45|776.66|767.56|777|767.9|776.55|767.45|22
1655907430000|2022-06-22 14:17:10|776.61|767.51|776.8|767.7|776.8|767.7|776.4|767.3|14
1655907440000|2022-06-22 14:17:20|776.85|767.75|776.95|767.85|777|767.9|776.75|767.65|20
1655907450000|2022-06-22 14:17:30|776.97|767.87|778.25|769.15|778.32|769.22|776.85|767.75|29
1655907460000|2022-06-22 14:17:40|778.22|769.12|779.37|770.27|779.37|770.27|778.22|769.12|19
1655907470000|2022-06-22 14:17:50|779.32|770.22|780.05|770.95|780.05|770.95|779.32|770.22|18
1655907480000|2022-06-22 14:18:00|780|770.9|779.78|770.68|780.1|771|779.78|770.68|27
1655907490000|2022-06-22 14:18:10|779.73|770.63|780.85|771.75|780.95|771.85|779.73|770.63|28
1655907500000|2022-06-22 14:18:20|780.82|771.72|780.95|771.85|780.99|771.89|780.65|771.55|26
1655907510000|2022-06-22 14:18:30|780.97|771.87|780.75|771.65|780.97|771.87|780.5|771.4|26
1655907520000|2022-06-22 14:18:40|780.83|771.73|780.26|771.16|780.83|771.73|779.76|770.66|29
1655907530000|2022-06-22 14:18:50|780.1|771|780.31|771.21|780.44|771.34|780|770.9|15
1655907540000|2022-06-22 14:19:00|780.32|771.22|780.34|771.24|780.67|771.57|778.79|769.69|32
1655907550000|2022-06-22 14:19:10|780.01|770.91|780.16|771.06|780.36|771.26|779.93|770.83|29
1655907560000|2022-06-22 14:19:20|780.02|770.92|779.77|770.67|780.56|771.46|779.65|770.55|33
1655907570000|2022-06-22 14:19:30|779.88|770.78|780.15|771.05|780.2|771.1|779.77|770.67|24
1655907580000|2022-06-22 14:19:40|780.2|771.1|780.15|771.05|780.28|771.18|780.06|770.96|23
1655907590000|2022-06-22 14:19:50|780.1|771|781.15|772.05|781.3|772.2|780.08|770.98|28
1655907600000|2022-06-22 14:20:00|781.06|771.96|780.97|771.87|781.06|771.96|780.85|771.75|29
1655907610000|2022-06-22 14:20:10|781.02|771.92|781.1|772|781.1|772|780.96|771.86|11
1655907620000|2022-06-22 14:20:20|781.15|772.05|782.45|773.35|782.45|773.35|781.1|772|27
1655907630000|2022-06-22 14:20:30|782.1|773|781.95|772.85|782.3|773.2|781.91|772.81|22
1655907640000|2022-06-22 14:20:40|781.8|772.7|781.09|771.99|782.1|773|781.05|771.95|24
1655907650000|2022-06-22 14:20:50|781.25|772.15|780.65|771.55|781.34|772.24|780.6|771.5|24
1655907660000|2022-06-22 14:21:00|780.55|771.45|780.57|771.47|780.8|771.7|780.54|771.44|20
1655907670000|2022-06-22 14:21:10|780.55|771.45|780.5|771.4|780.75|771.65|780.5|771.4|20
1655907680000|2022-06-22 14:21:20|780.6|771.5|779.95|770.85|780.69|771.59|779.9|770.8|22
1655907690000|2022-06-22 14:21:30|779.9|770.8|779.95|770.85|780.15|771.05|779.7|770.6|20
1655907700000|2022-06-22 14:21:40|780|770.9|779.88|770.78|780.34|771.24|779.7|770.6|11
1655907710000|2022-06-22 14:21:50|779.8|770.7|779.68|770.58|779.9|770.8|779.65|770.55|15
1655907720000|2022-06-22 14:22:00|779.73|770.63|779.61|770.51|779.95|770.85|779.5|770.4|17
1655907730000|2022-06-22 14:22:10|779.56|770.46|779.7|770.6|779.71|770.61|779.46|770.36|16
1655907740000|2022-06-22 14:22:20|779.65|770.55|779.72|770.62|779.8|770.7|779.49|770.39|20
1655907750000|2022-06-22 14:22:30|779.67|770.57|779.72|770.62|779.8|770.7|779.62|770.52|9
1655907760000|2022-06-22 14:22:40|779.62|770.52|779.1|770|779.8|770.7|779.1|770|12
1655907770000|2022-06-22 14:22:50|779.15|770.05|779.45|770.35|779.5|770.4|778.9|769.8|27
1655907780000|2022-06-22 14:23:00|779.6|770.5|779.86|770.76|780.1|771|779.6|770.5|23
1655907790000|2022-06-22 14:23:10|779.91|770.81|779.94|770.84|780.4|771.3|779.85|770.75|18
1655907800000|2022-06-22 14:23:20|779.98|770.88|780.9|771.8|780.9|771.8|779.9|770.8|21
1655907810000|2022-06-22 14:23:30|780.88|771.78|780.72|771.62|781.15|772.05|780.25|771.15|26
1655907820000|2022-06-22 14:23:40|780.75|771.65|781.4|772.3|781.4|772.3|780.7|771.6|26
1655907830000|2022-06-22 14:23:50|781.44|772.34|781.49|772.39|781.92|772.82|781.44|772.34|28
1655907840000|2022-06-22 14:24:00|781.51|772.41|781.5|772.4|781.68|772.58|781.5|772.4|16
1655907850000|2022-06-22 14:24:10|781.45|772.35|781.4|772.3|781.85|772.75|780.96|771.86|26
1655907860000|2022-06-22 14:24:20|781.3|772.2|780.95|771.85|781.3|772.2|780.95|771.85|11
1655907870000|2022-06-22 14:24:30|781|771.9|781.58|772.48|781.69|772.59|781|771.9|17
1655907880000|2022-06-22 14:24:40|781.57|772.47|781.73|772.63|781.85|772.75|781.44|772.34|19
1655907890000|2022-06-22 14:24:50|781.71|772.61|781.46|772.36|781.71|772.61|781.25|772.15|14
1655907900000|2022-06-22 14:25:00|781.41|772.31|781.48|772.38|781.6|772.5|781.2|772.1|18
1655907910000|2022-06-22 14:25:10|781.72|772.62|780.53|771.43|781.72|772.62|780.4|771.3|25
1655907920000|2022-06-22 14:25:20|780|770.9|780.44|771.34|780.6|771.5|780|770.9|22
1655907930000|2022-06-22 14:25:30|780.25|771.15|780.45|771.35|780.77|771.67|780.2|771.1|21
1655907940000|2022-06-22 14:25:40|780.55|771.45|780.48|771.38|780.55|771.45|779.98|770.88|27
1655907950000|2022-06-22 14:25:50|780.53|771.43|781.35|772.25|781.4|772.3|780.48|771.38|22
1655907960000|2022-06-22 14:26:00|781.25|772.15|783.3|774.2|783.4|774.3|781.25|772.15|32
1655907970000|2022-06-22 14:26:10|783.45|774.35|783.02|773.92|784.25|775.15|782.87|773.77|34
1655907980000|2022-06-22 14:26:20|783.09|773.99|782.51|773.41|783.1|774|782.35|773.25|31
1655907990000|2022-06-22 14:26:30|782.44|773.34|783.35|774.25|783.35|774.25|782.44|773.34|25
1655908000000|2022-06-22 14:26:40|783.2|774.1|783.54|774.44|783.63|774.53|782.9|773.8|30
1655908010000|2022-06-22 14:26:50|783.49|774.39|782.9|773.8|783.53|774.43|782.9|773.8|20
1655908020000|2022-06-22 14:27:00|782.96|773.86|783.6|774.5|783.62|774.52|782.6|773.5|34
1655908030000|2022-06-22 14:27:10|783.5|774.4|784.1|775|784.51|775.41|783.5|774.4|32
1655908040000|2022-06-22 14:27:20|783.95|774.85|782.99|773.89|784.05|774.95|782.97|773.87|25
1655908050000|2022-06-22 14:27:30|782.9|773.8|783.55|774.45|783.55|774.45|782.78|773.68|16
1655908060000|2022-06-22 14:27:40|783.5|774.4|784.7|775.6|784.7|775.6|783.3|774.2|20
1655908070000|2022-06-22 14:27:50|784.75|775.65|784.16|775.06|785.17|776.07|784.08|774.98|32
1655908080000|2022-06-22 14:28:00|784|774.9|784.73|775.63|784.84|775.74|784|774.9|29
1655908090000|2022-06-22 14:28:10|784.69|775.59|784.91|775.81|784.95|775.85|784.54|775.44|27
1655908100000|2022-06-22 14:28:20|785.05|775.95|784.96|775.86|785.25|776.15|784.8|775.7|23
1655908110000|2022-06-22 14:28:30|784.3|775.2|784.25|775.15|784.85|775.75|784.23|775.13|14
1655908120000|2022-06-22 14:28:40|784.2|775.1|782.97|773.87|784.2|775.1|782.84|773.74|27
1655908130000|2022-06-22 14:28:50|783.02|773.92|783.01|773.91|783.08|773.98|782.35|773.25|29
1655908140000|2022-06-22 14:29:00|782.96|773.86|783.05|773.95|783.15|774.05|782.3|773.2|28
1655908150000|2022-06-22 14:29:10|783.1|774|783.22|774.12|783.53|774.43|783.1|774|20
1655908160000|2022-06-22 14:29:20|783.27|774.17|782.86|773.76|783.53|774.43|782.75|773.65|23
1655908170000|2022-06-22 14:29:30|782.85|773.75|782.65|773.55|782.96|773.86|782.44|773.34|21
1655908180000|2022-06-22 14:29:40|782.53|773.43|782.75|773.65|782.8|773.7|782.35|773.25|22
1655908190000|2022-06-22 14:29:50|782.7|773.6|782.44|773.34|783|773.9|782.44|773.34|16
1655908200000|2022-06-22 14:30:00|782.6|773.5|783.2|774.1|783.2|774.1|782.4|773.3|30
1655908210000|2022-06-22 14:30:10|783.15|774.05|783.6|774.5|783.6|774.5|782.7|773.6|28
1655908220000|2022-06-22 14:30:20|783.75|774.65|783.5|774.4|783.8|774.7|783.23|774.13|12
1655908230000|2022-06-22 14:30:30|783.37|774.27|783.58|774.48|783.77|774.67|782.9|773.8|31
1655908240000|2022-06-22 14:30:40|783.63|774.53|783.55|774.45|783.75|774.65|783.11|774.01|28
1655908250000|2022-06-22 14:30:50|783.75|774.65|784.85|775.75|784.85|775.75|783.63|774.53|25
1655908260000|2022-06-22 14:31:00|784.75|775.65|784.73|775.63|784.8|775.7|784.3|775.2|31
1655908270000|2022-06-22 14:31:10|784.77|775.67|784.03|774.93|784.77|775.67|784.03|774.93|26
1655908280000|2022-06-22 14:31:20|784.08|774.98|784.5|775.4|784.63|775.53|784|774.9|22
1655908290000|2022-06-22 14:31:30|784.75|775.65|784.9|775.8|785.4|776.3|784.68|775.58|30
1655908300000|2022-06-22 14:31:40|784.73|775.63|783.97|774.87|784.73|775.63|783.9|774.8|31
1655908310000|2022-06-22 14:31:50|783.96|774.86|785.3|776.2|785.3|776.2|783.93|774.83|31
1655908320000|2022-06-22 14:32:00|785.35|776.25|785.07|775.97|785.4|776.3|784.95|775.85|27
1655908330000|2022-06-22 14:32:10|785.05|775.95|785.3|776.2|785.6|776.5|784.75|775.65|30
1655908340000|2022-06-22 14:32:20|785.14|776.04|784.89|775.79|785.57|776.47|784.82|775.72|24
1655908350000|2022-06-22 14:32:30|784.88|775.78|784.7|775.6|784.99|775.89|784.48|775.38|27
1655908360000|2022-06-22 14:32:40|784.65|775.55|784.58|775.48|784.93|775.83|784.58|775.48|22
1655908370000|2022-06-22 14:32:50|784.56|775.46|784.56|775.46|784.69|775.59|784.25|775.15|25
1655908380000|2022-06-22 14:33:00|784.53|775.43|784|774.9|784.59|775.49|783.93|774.83|24
1655908390000|2022-06-22 14:33:10|783.88|774.78|784.58|775.48|784.58|775.48|783.8|774.7|25
1655908400000|2022-06-22 14:33:20|784.55|775.45|784.75|775.65|784.75|775.65|784.5|775.4|23
1655908410000|2022-06-22 14:33:30|784.72|775.62|784.27|775.17|784.72|775.62|784.22|775.12|22
1655908420000|2022-06-22 14:33:40|784.23|775.13|784.1|775|784.3|775.2|783.6|774.5|21
1655908430000|2022-06-22 14:33:50|784|774.9|783.39|774.29|784.09|774.99|783.15|774.05|21
1655908440000|2022-06-22 14:34:00|783.44|774.34|784.15|775.05|784.15|775.05|783.38|774.28|28
1655908450000|2022-06-22 14:34:10|784.1|775|784.27|775.17|784.65|775.55|784.05|774.95|21
1655908460000|2022-06-22 14:34:20|784.3|775.2|784.57|775.47|784.83|775.73|784.3|775.2|18
1655908470000|2022-06-22 14:34:30|784.52|775.42|784.65|775.55|784.65|775.55|784.41|775.31|17
1655908480000|2022-06-22 14:34:40|784.62|775.52|783.7|774.6|784.92|775.82|783.7|774.6|31
1655908490000|2022-06-22 14:34:50|783.97|774.87|783.6|774.5|784.03|774.93|783.4|774.3|20
1655908500000|2022-06-22 14:35:00|783.57|774.47|783.65|774.55|783.65|774.55|783.39|774.29|15
1655908510000|2022-06-22 14:35:10|783.8|774.7|783.82|774.72|783.9|774.8|783.35|774.25|21
1655908520000|2022-06-22 14:35:20|783.77|774.67|783.3|774.2|783.91|774.81|783.13|774.03|22
1655908530000|2022-06-22 14:35:30|783.17|774.07|782.56|773.46|783.21|774.11|781.99|772.89|29
1655908540000|2022-06-22 14:35:40|781.91|772.81|781.88|772.78|781.95|772.85|781.41|772.31|25
1655908550000|2022-06-22 14:35:50|781.83|772.73|782.15|773.05|782.4|773.3|781.35|772.25|27
1655908560000|2022-06-22 14:36:00|782.25|773.15|782.36|773.26|782.51|773.41|781.96|772.86|27
1655908570000|2022-06-22 14:36:10|782.19|773.09|782|772.9|782.65|773.55|781.94|772.84|28
1655908580000|2022-06-22 14:36:20|782.06|772.96|782.33|773.23|782.6|773.5|781.86|772.76|23
1655908590000|2022-06-22 14:36:30|782.35|773.25|782.65|773.55|782.65|773.55|782.2|773.1|25
1655908600000|2022-06-22 14:36:40|782.67|773.57|782.72|773.62|782.92|773.82|782.46|773.36|27
1655908610000|2022-06-22 14:36:50|782.75|773.65|783.35|774.25|783.7|774.6|782.72|773.62|23
1655908620000|2022-06-22 14:37:00|783.4|774.3|783.52|774.42|783.75|774.65|783.24|774.14|21
1655908630000|2022-06-22 14:37:10|783.48|774.38|783.53|774.43|783.6|774.5|782.9|773.8|23
1655908640000|2022-06-22 14:37:20|783.48|774.38|783|773.9|783.54|774.44|783|773.9|16
1655908650000|2022-06-22 14:37:30|782.98|773.88|782.03|772.93|783.55|774.45|782.03|772.93|30
1655908660000|2022-06-22 14:37:40|782.01|772.91|781.44|772.34|782.05|772.95|781.1|772|25
1655908670000|2022-06-22 14:37:50|781.39|772.29|781.82|772.72|781.85|772.75|781.39|772.29|17
1655908680000|2022-06-22 14:38:00|781.87|772.77|782|772.9|782.5|773.4|781.78|772.68|20
1655908690000|2022-06-22 14:38:10|781.95|772.85|781.73|772.63|782.01|772.91|781.65|772.55|14
1655908700000|2022-06-22 14:38:20|781.71|772.61|781.99|772.89|782.15|773.05|781.61|772.51|20
1655908710000|2022-06-22 14:38:30|782|772.9|782.75|773.65|782.9|773.8|781.85|772.75|22
1655908720000|2022-06-22 14:38:40|782.77|773.67|782.77|773.67|782.94|773.84|782.35|773.25|25
1655908730000|2022-06-22 14:38:50|782.63|773.53|782.05|772.95|782.85|773.75|782.05|772.95|19
1655908740000|2022-06-22 14:39:00|782.06|772.96|781.75|772.65|782.48|773.38|781.75|772.65|19
1655908750000|2022-06-22 14:39:10|781.7|772.6|781.5|772.4|781.82|772.72|781.25|772.15|23
1655908760000|2022-06-22 14:39:20|781.45|772.35|780.28|771.18|781.45|772.35|780.28|771.18|23
1655908770000|2022-06-22 14:39:30|780.07|770.97|779.88|770.78|780.07|770.97|779.83|770.73|19
1655908780000|2022-06-22 14:39:40|779.85|770.75|780.6|771.5|780.75|771.65|779.71|770.61|14
1655908790000|2022-06-22 14:39:50|780.5|771.4|780.91|771.81|780.91|771.81|780.5|771.4|14
1655908800000|2022-06-22 14:40:00|780.96|771.86|780.66|771.56|781.2|772.1|780.55|771.45|19
1655908810000|2022-06-22 14:40:10|780.65|771.55|779.59|770.49|780.65|771.55|779.53|770.43|23
1655908820000|2022-06-22 14:40:20|779.62|770.52|779.1|770|779.85|770.75|779.08|769.98|19
1655908830000|2022-06-22 14:40:30|779.07|769.97|778.5|769.4|779.08|769.98|778.5|769.4|23
1655908840000|2022-06-22 14:40:40|778.57|769.47|777.93|768.83|778.75|769.65|777.75|768.65|23
1655908850000|2022-06-22 14:40:50|778|768.9|778.35|769.25|778.5|769.4|777.79|768.69|29
1655908860000|2022-06-22 14:41:00|778.28|769.18|778.71|769.61|778.85|769.75|778.25|769.15|21
1655908870000|2022-06-22 14:41:10|778.9|769.8|778.56|769.46|779.5|770.4|778.56|769.46|24
1655908880000|2022-06-22 14:41:20|778.41|769.31|778.45|769.35|778.85|769.75|778.28|769.18|23
1655908890000|2022-06-22 14:41:30|778.4|769.3|778.31|769.21|778.61|769.51|778.23|769.13|16
1655908900000|2022-06-22 14:41:40|778.3|769.2|779.16|770.06|779.31|770.21|778.3|769.2|25
1655908910000|2022-06-22 14:41:50|779.17|770.07|779.45|770.35|779.69|770.59|779.12|770.02|18
1655908920000|2022-06-22 14:42:00|779.55|770.45|779.25|770.15|779.8|770.7|779.25|770.15|23
1655908930000|2022-06-22 14:42:10|779.44|770.34|779|769.9|779.75|770.65|778.97|769.87|22
1655908940000|2022-06-22 14:42:20|779.11|770.01|779.54|770.44|779.57|770.47|779|769.9|33
1655908950000|2022-06-22 14:42:30|779.57|770.47|779.67|770.57|779.75|770.65|779.52|770.42|19
1655908960000|2022-06-22 14:42:40|779.65|770.55|779.9|770.8|780.1|771|779.3|770.2|20
1655908970000|2022-06-22 14:42:50|779.85|770.75|779.55|770.45|779.85|770.75|779.35|770.25|23
1655908980000|2022-06-22 14:43:00|779.5|770.4|779.33|770.23|779.6|770.5|778.96|769.86|26
1655908990000|2022-06-22 14:43:10|779.21|770.11|780.35|771.25|780.35|771.25|779.13|770.03|31
1655909000000|2022-06-22 14:43:20|780.3|771.2|779.59|770.49|780.46|771.36|779.59|770.49|25
1655909010000|2022-06-22 14:43:30|779.54|770.44|780.1|771|780.2|771.1|779.51|770.41|18
1655909020000|2022-06-22 14:43:40|780|770.9|779.95|770.85|780.06|770.96|779.46|770.36|19
1655909030000|2022-06-22 14:43:50|779.85|770.75|779.42|770.32|779.85|770.75|779.2|770.1|13
1655909040000|2022-06-22 14:44:00|779.35|770.25|779.45|770.35|779.9|770.8|779.35|770.25|15
1655909050000|2022-06-22 14:44:10|779.75|770.65|779.45|770.35|779.75|770.65|779.33|770.23|19
1655909060000|2022-06-22 14:44:20|779.33|770.23|779.25|770.15|779.7|770.6|778.85|769.75|25
1655909070000|2022-06-22 14:44:30|779.35|770.25|779.29|770.19|779.47|770.37|779.1|770|19
1655909080000|2022-06-22 14:44:40|779.26|770.16|779.8|770.7|779.8|770.7|779.21|770.11|16
1655909090000|2022-06-22 14:44:50|779.78|770.68|779.73|770.63|779.85|770.75|779.56|770.46|17
1655909100000|2022-06-22 14:45:00|779.75|770.65|779.54|770.44|779.75|770.65|779.41|770.31|20
1655909110000|2022-06-22 14:45:10|779.41|770.31|778.95|769.85|779.41|770.31|778.9|769.8|20
1655909120000|2022-06-22 14:45:20|779.06|769.96|778.7|769.6|779.25|770.15|778.59|769.49|22
1655909130000|2022-06-22 14:45:30|778.85|769.75|777.88|768.78|778.85|769.75|777.88|768.78|21
1655909140000|2022-06-22 14:45:40|777.9|768.8|777.33|768.23|777.98|768.88|777.27|768.17|22
1655909150000|2022-06-22 14:45:50|777.35|768.25|776.19|767.09|777.35|768.25|776.1|767|22
1655909160000|2022-06-22 14:46:00|776.17|767.07|775.25|766.15|776.4|767.3|775.23|766.13|25
1655909170000|2022-06-22 14:46:10|775.15|766.05|775.05|765.95|775.7|766.6|775.02|765.92|32
1655909180000|2022-06-22 14:46:20|774.8|765.7|774.18|765.08|775.25|766.15|773.81|764.71|32
1655909190000|2022-06-22 14:46:30|774.09|764.99|774.23|765.13|774.45|765.35|773.89|764.79|36
1655909200000|2022-06-22 14:46:40|774.33|765.23|774.53|765.43|774.54|765.44|773.73|764.63|27
1655909210000|2022-06-22 14:46:50|774.48|765.38|774.3|765.2|774.9|765.8|774.1|765|29
1655909220000|2022-06-22 14:47:00|774.08|764.98|774.21|765.11|774.88|765.78|773.85|764.75|31
1655909230000|2022-06-22 14:47:10|774.2|765.1|774.87|765.77|775.2|766.1|774.2|765.1|29
1655909240000|2022-06-22 14:47:20|774.89|765.79|775.48|766.38|775.53|766.43|774.75|765.65|26
1655909250000|2022-06-22 14:47:30|775.58|766.48|775.25|766.15|775.72|766.62|775.25|766.15|19
1655909260000|2022-06-22 14:47:40|775.27|766.17|774.91|765.81|775.37|766.27|774.75|765.65|17
1655909270000|2022-06-22 14:47:50|774.93|765.83|774.71|765.61|775.21|766.11|774.71|765.61|25
1655909280000|2022-06-22 14:48:00|774.89|765.79|775.16|766.06|775.16|766.06|774.55|765.45|28
1655909290000|2022-06-22 14:48:10|775.4|766.3|775.63|766.53|775.79|766.69|775.1|766|29
1655909300000|2022-06-22 14:48:20|775.73|766.63|776.05|766.95|776.24|767.14|775.65|766.55|16
1655909310000|2022-06-22 14:48:30|775.58|766.48|775.41|766.31|775.71|766.61|775.28|766.18|21
1655909320000|2022-06-22 14:48:40|775.43|766.33|775.6|766.5|775.86|766.76|775.29|766.19|18
1655909330000|2022-06-22 14:48:50|775.51|766.41|775.1|766|775.55|766.45|775|765.9|20
1655909340000|2022-06-22 14:49:00|775.3|766.2|775.16|766.06|775.3|766.2|774.74|765.64|20
1655909350000|2022-06-22 14:49:10|775.2|766.1|775.2|766.1|775.29|766.19|774.99|765.89|19
1655909360000|2022-06-22 14:49:20|775.15|766.05|774.88|765.78|775.29|766.19|774.74|765.64|18
1655909370000|2022-06-22 14:49:30|774.87|765.77|774.99|765.89|775.7|766.6|774.76|765.66|18
1655909380000|2022-06-22 14:49:40|774.98|765.88|775.42|766.32|775.55|766.45|774.65|765.55|26
1655909390000|2022-06-22 14:49:50|775.39|766.29|775.25|766.15|775.5|766.4|774.95|765.85|26
1655909400000|2022-06-22 14:50:00|775.18|766.08|775.24|766.14|775.66|766.56|775.18|766.08|22
1655909410000|2022-06-22 14:50:10|775.35|766.25|775.52|766.42|775.7|766.6|775.33|766.23|23
1655909420000|2022-06-22 14:50:20|775.55|766.45|775.75|766.65|776.24|767.14|775.5|766.4|20
1655909430000|2022-06-22 14:50:30|775.8|766.7|775.65|766.55|775.85|766.75|775.6|766.5|17
1655909440000|2022-06-22 14:50:40|775.55|766.45|775.8|766.7|775.9|766.8|775.45|766.35|20
1655909450000|2022-06-22 14:50:50|775.85|766.75|776.27|767.17|776.27|767.17|775.7|766.6|24
1655909460000|2022-06-22 14:51:00|776|766.9|775.45|766.35|776|766.9|775.45|766.35|15
1655909470000|2022-06-22 14:51:10|775.55|766.45|775.58|766.48|775.81|766.71|775.53|766.43|19
1655909480000|2022-06-22 14:51:20|775.6|766.5|775.61|766.51|775.75|766.65|775.55|766.45|19
1655909490000|2022-06-22 14:51:30|775.56|766.46|775.69|766.59|775.81|766.71|775.2|766.1|15
1655909500000|2022-06-22 14:51:40|775.74|766.64|776.14|767.04|776.14|767.04|775.64|766.54|20
1655909510000|2022-06-22 14:51:50|776.13|767.03|775.78|766.68|776.13|767.03|775.6|766.5|25
1655909520000|2022-06-22 14:52:00|775.73|766.63|775.9|766.8|775.9|766.8|775.49|766.39|18
1655909530000|2022-06-22 14:52:10|775.5|766.4|775.49|766.39|775.88|766.78|775.4|766.3|12
1655909540000|2022-06-22 14:52:20|775.48|766.38|775.46|766.36|775.7|766.6|775.32|766.22|22
1655909550000|2022-06-22 14:52:30|775.49|766.39|775.49|766.39|775.5|766.4|775.46|766.36|11
1655909560000|2022-06-22 14:52:40|775.5|766.4|775.6|766.5|775.75|766.65|775.47|766.37|19
1655909570000|2022-06-22 14:52:50|775.65|766.55|776.38|767.28|776.38|767.28|775.5|766.4|19
1655909580000|2022-06-22 14:53:00|776.18|767.08|775.86|766.76|776.85|767.75|775.72|766.62|14
1655909590000|2022-06-22 14:53:10|775.89|766.79|776.05|766.95|776.05|766.95|775.7|766.6|27
1655909600000|2022-06-22 14:53:20|775.95|766.85|776.63|767.53|776.8|767.7|775.92|766.82|16
1655909610000|2022-06-22 14:53:30|776.23|767.13|776.31|767.21|776.79|767.69|776.23|767.13|18
1655909620000|2022-06-22 14:53:40|776.39|767.29|776.44|767.34|776.48|767.38|776.29|767.19|15
1655909630000|2022-06-22 14:53:50|776.45|767.35|776.44|767.34|776.75|767.65|776.42|767.32|19
1655909640000|2022-06-22 14:54:00|776.45|767.35|776.86|767.76|777.08|767.98|776.45|767.35|20
1655909650000|2022-06-22 14:54:10|776.76|767.66|775.99|766.89|776.76|767.66|775.52|766.42|25
1655909660000|2022-06-22 14:54:20|775.58|766.48|774.33|765.23|775.66|766.56|774.1|765|32
1655909670000|2022-06-22 14:54:30|774.32|765.22|774.51|765.41|774.63|765.53|774.3|765.2|25
1655909680000|2022-06-22 14:54:40|774.75|765.65|774.49|765.39|774.75|765.65|774.48|765.38|9
1655909690000|2022-06-22 14:54:50|774.62|765.52|774.61|765.51|774.77|765.67|774.57|765.47|11
1655909700000|2022-06-22 14:55:00|774.75|765.65|774.48|765.38|774.75|765.65|774.46|765.36|6
1655909710000|2022-06-22 14:55:10|774.61|765.51|774.8|765.7|774.8|765.7|774.42|765.32|16
1655909720000|2022-06-22 14:55:20|774.9|765.8|775.41|766.31|775.46|766.36|774.88|765.78|17
1655909730000|2022-06-22 14:55:30|775.46|766.36|775.12|766.02|775.55|766.45|775|765.9|21
1655909740000|2022-06-22 14:55:40|775.08|765.98|775.25|766.15|775.55|766.45|775.02|765.92|17
1655909750000|2022-06-22 14:55:50|775.2|766.1|775.45|766.35|775.7|766.6|775.2|766.1|18
1655909760000|2022-06-22 14:56:00|775.46|766.36|775.85|766.75|776.05|766.95|775.46|766.36|24
1655909770000|2022-06-22 14:56:10|775.66|766.56|775.9|766.8|776.15|767.05|775.56|766.46|19
1655909780000|2022-06-22 14:56:20|775.93|766.83|775.9|766.8|776.11|767.01|775.65|766.55|20
1655909790000|2022-06-22 14:56:30|775.97|766.87|775.86|766.76|775.97|766.87|775.55|766.45|13
1655909800000|2022-06-22 14:56:40|775.88|766.78|775.39|766.29|775.95|766.85|775.25|766.15|12
1655909810000|2022-06-22 14:56:50|775.37|766.27|774.8|765.7|775.6|766.5|774.8|765.7|18
1655909820000|2022-06-22 14:57:00|774.96|765.86|774.9|765.8|775.01|765.91|774.75|765.65|23
1655909830000|2022-06-22 14:57:10|774.95|765.85|774.46|765.36|775.25|766.15|774.32|765.22|24
1655909840000|2022-06-22 14:57:20|774.65|765.55|774.4|765.3|774.76|765.66|774.18|765.08|15
1655909850000|2022-06-22 14:57:30|774.33|765.23|774.42|765.32|774.82|765.72|774.31|765.21|10
1655909860000|2022-06-22 14:57:40|774.38|765.28|774.79|765.69|774.98|765.88|774.38|765.28|11
1655909870000|2022-06-22 14:57:50|774.78|765.68|774.88|765.78|774.99|765.89|774.5|765.4|14
1655909880000|2022-06-22 14:58:00|774.86|765.76|774.35|765.25|774.99|765.89|774.35|765.25|17
1655909890000|2022-06-22 14:58:10|774.44|765.34|774.75|765.65|774.75|765.65|774.44|765.34|17
1655909900000|2022-06-22 14:58:20|774.85|765.75|774.61|765.51|775.05|765.95|774.6|765.5|16
1655909910000|2022-06-22 14:58:30|774.6|765.5|774.54|765.44|774.7|765.6|774.45|765.35|16
1655909920000|2022-06-22 14:58:40|774.56|765.46|774.91|765.81|774.91|765.81|774.56|765.46|16
1655909930000|2022-06-22 14:58:50|774.94|765.84|775|765.9|775.3|766.2|774.75|765.65|16
1655909940000|2022-06-22 14:59:00|774.96|765.86|774.85|765.75|775.09|765.99|774.65|765.55|21
1655909950000|2022-06-22 14:59:10|774.86|765.76|774.58|765.48|774.95|765.85|774.54|765.44|19
1655909960000|2022-06-22 14:59:20|774.63|765.53|774.48|765.38|774.73|765.63|774.48|765.38|16
1655909970000|2022-06-22 14:59:30|774.54|765.44|774.53|765.43|774.78|765.68|774.4|765.3|21
1655909980000|2022-06-22 14:59:40|774.48|765.38|775.1|766|775.1|766|774.48|765.38|19
1655909990000|2022-06-22 14:59:50|774.85|765.75|774.63|765.53|774.85|765.75|774.61|765.51|8
1655910000000|2022-06-22 15:00:00|774.62|765.52|775.3|766.2|775.47|766.37|774.62|765.52|28
1655910010000|2022-06-22 15:00:10|775.05|765.95|775.1|766|775.45|766.35|775.05|765.95|11
1655910020000|2022-06-22 15:00:20|775.3|766.2|775|765.9|775.75|766.65|774.79|765.69|13
1655910030000|2022-06-22 15:00:30|774.99|765.89|774.95|765.85|775.7|766.6|774.9|765.8|15
1655910040000|2022-06-22 15:00:40|774.9|765.8|774.57|765.47|775.01|765.91|774.46|765.36|10
1655910050000|2022-06-22 15:00:50|774.49|765.39|774.37|765.27|774.57|765.47|774.25|765.15|15
1655910060000|2022-06-22 15:01:00|774.25|765.15|774.06|764.96|774.5|765.4|773.9|764.8|20
1655910070000|2022-06-22 15:01:10|774.13|765.03|773.5|764.4|774.7|765.6|773.5|764.4|23
1655910080000|2022-06-22 15:01:20|773.15|764.05|772.37|763.27|773.45|764.35|772.19|763.09|22
1655910090000|2022-06-22 15:01:30|772.32|763.22|771.85|762.75|772.64|763.54|771.63|762.53|23
1655910100000|2022-06-22 15:01:40|771.61|762.51|770.18|761.08|771.99|762.89|769.93|760.83|26
1655910110000|2022-06-22 15:01:50|770.21|761.11|770.88|761.78|770.89|761.79|770.18|761.08|23
1655910120000|2022-06-22 15:02:00|770.63|761.53|771.35|762.25|771.75|762.65|770.53|761.43|22
1655910130000|2022-06-22 15:02:10|771.34|762.24|771.68|762.58|772.5|763.4|771.3|762.2|18
1655910140000|2022-06-22 15:02:20|771.57|762.47|770.89|761.79|771.9|762.8|770.68|761.58|13
1655910150000|2022-06-22 15:02:30|770.98|761.88|770.48|761.38|771.05|761.95|770.47|761.37|9
1655910160000|2022-06-22 15:02:40|770.37|761.27|770.71|761.61|770.79|761.69|770.27|761.17|15
1655910170000|2022-06-22 15:02:50|770.57|761.47|770.2|761.1|770.57|761.47|770.13|761.03|10
1655910180000|2022-06-22 15:03:00|770.15|761.05|770|760.9|770.69|761.59|769.81|760.71|22
1655910190000|2022-06-22 15:03:10|769.95|760.85|770.12|761.02|770.39|761.29|769.88|760.78|31
1655910200000|2022-06-22 15:03:20|770.13|761.03|769.93|760.83|770.2|761.1|769.93|760.83|17
1655910210000|2022-06-22 15:03:30|769.83|760.73|770.66|761.56|770.7|761.6|769.83|760.73|22
1655910220000|2022-06-22 15:03:40|770.61|761.51|771.15|762.05|771.21|762.11|770.55|761.45|24
1655910230000|2022-06-22 15:03:50|771.2|762.1|771.04|761.94|771.36|762.26|770.93|761.83|20
1655910240000|2022-06-22 15:04:00|771.05|761.95|770.8|761.7|771.25|762.15|770.52|761.42|20
1655910250000|2022-06-22 15:04:10|770.98|761.88|770.93|761.83|771.18|762.08|770.45|761.35|19
1655910260000|2022-06-22 15:04:20|770.98|761.88|771.6|762.5|771.95|762.85|770.98|761.88|19
1655910270000|2022-06-22 15:04:30|771.5|762.4|771.15|762.05|771.6|762.5|771.12|762.02|17
1655910280000|2022-06-22 15:04:40|771.17|762.07|770.94|761.84|771.48|762.38|770.82|761.72|26
1655910290000|2022-06-22 15:04:50|770.91|761.81|771.09|761.99|771.09|761.99|770.6|761.5|22
1655910300000|2022-06-22 15:05:00|770.9|761.8|771.28|762.18|771.7|762.6|770.79|761.69|23
1655910310000|2022-06-22 15:05:10|770.63|761.53|770.61|761.51|771.08|761.98|770.5|761.4|26
1655910320000|2022-06-22 15:05:20|770.54|761.44|770.56|761.46|771|761.9|770.42|761.32|14
1655910330000|2022-06-22 15:05:30|770.54|761.44|770.4|761.3|770.61|761.51|770.19|761.09|12
1655910340000|2022-06-22 15:05:40|769.75|760.65|770.05|760.95|770.2|761.1|769.6|760.5|21
1655910350000|2022-06-22 15:05:50|770.1|761|769.36|760.26|770.1|761|769.36|760.26|20
1655910360000|2022-06-22 15:06:00|769.37|760.27|769.31|760.21|769.47|760.37|769.28|760.18|12
1655910370000|2022-06-22 15:06:10|769.32|760.22|769.46|760.36|769.52|760.42|769.29|760.19|13
1655910380000|2022-06-22 15:06:20|769.28|760.18|769.34|760.24|769.47|760.37|769.26|760.16|16
1655910390000|2022-06-22 15:06:30|769.33|760.23|769.29|760.19|769.46|760.36|769.29|760.19|13
1655910400000|2022-06-22 15:06:40|769.3|760.2|769.6|760.5|769.73|760.63|769.29|760.19|20
1655910410000|2022-06-22 15:06:50|769.71|760.61|769.6|760.5|769.95|760.85|769.6|760.5|11
1655910420000|2022-06-22 15:07:00|769.7|760.6|770.05|760.95|770.05|760.95|769.63|760.53|22
1655910430000|2022-06-22 15:07:10|769.98|760.88|770.02|760.92|770.02|760.92|769.34|760.24|9
1655910440000|2022-06-22 15:07:20|769.92|760.82|770.2|761.1|770.34|761.24|769.76|760.66|18
1655910450000|2022-06-22 15:07:30|770.15|761.05|770.46|761.36|770.67|761.57|770.11|761.01|27
1655910460000|2022-06-22 15:07:40|770.3|761.2|770.36|761.26|770.45|761.35|769.97|760.87|20
1655910470000|2022-06-22 15:07:50|770.45|761.35|770.53|761.43|770.59|761.49|770.4|761.3|15
1655910480000|2022-06-22 15:08:00|770.49|761.39|770.34|761.24|770.55|761.45|770.32|761.22|23
1655910490000|2022-06-22 15:08:10|770.39|761.29|770.22|761.12|770.79|761.69|770.05|760.95|16
1655910500000|2022-06-22 15:08:20|770.25|761.15|770.23|761.13|770.8|761.7|770.2|761.1|17
1655910510000|2022-06-22 15:08:30|770.2|761.1|770.04|760.94|770.37|761.27|769.98|760.88|12
1655910520000|2022-06-22 15:08:40|770.12|761.02|769.84|760.74|770.63|761.53|769.84|760.74|20
1655910530000|2022-06-22 15:08:50|769.88|760.78|769.5|760.4|770.05|760.95|769.2|760.1|24
1655910540000|2022-06-22 15:09:00|769.46|760.36|770.2|761.1|770.2|761.1|769.45|760.35|16
1655910550000|2022-06-22 15:09:10|769.85|760.75|769.7|760.6|770.08|760.98|769.64|760.54|17
1655910560000|2022-06-22 15:09:20|769.65|760.55|769.45|760.35|770.04|760.94|769.39|760.29|20
1655910570000|2022-06-22 15:09:30|769.3|760.2|769.43|760.33|769.6|760.5|769.23|760.13|13
1655910580000|2022-06-22 15:09:40|769.42|760.32|769.66|760.56|769.9|760.8|769.3|760.2|16
1655910590000|2022-06-22 15:09:50|769.58|760.48|769.6|760.5|769.69|760.59|769.48|760.38|24
1655910600000|2022-06-22 15:10:00|769.59|760.49|769.96|760.86|769.99|760.89|769.36|760.26|21
1655910610000|2022-06-22 15:10:10|769.84|760.74|769.54|760.44|770.01|760.91|769.41|760.31|19
1655910620000|2022-06-22 15:10:20|769.45|760.35|770.12|761.02|770.55|761.45|769.42|760.32|22
1655910630000|2022-06-22 15:10:30|770.42|761.32|770.1|761|770.42|761.32|770.1|761|10
1655910640000|2022-06-22 15:10:40|770.14|761.04|770.24|761.14|770.8|761.7|770.12|761.02|18
1655910650000|2022-06-22 15:10:50|770.22|761.12|770.07|760.97|770.74|761.64|769.85|760.75|29
1655910660000|2022-06-22 15:11:00|770.13|761.03|770.48|761.38|770.75|761.65|770.13|761.03|16
1655910670000|2022-06-22 15:11:10|770.9|761.8|770.59|761.49|770.9|761.8|770.4|761.3|10
1655910680000|2022-06-22 15:11:20|770.5|761.4|770.52|761.42|770.52|761.42|770.39|761.29|6
1655910690000|2022-06-22 15:11:30|770.39|761.29|770.47|761.37|770.7|761.6|770.22|761.12|10
1655910700000|2022-06-22 15:11:40|770.34|761.24|770.55|761.45|770.9|761.8|770.12|761.02|11
1655910710000|2022-06-22 15:11:50|770.47|761.37|770.49|761.39|770.58|761.48|770.47|761.37|12
1655910720000|2022-06-22 15:12:00|770.56|761.46|770.35|761.25|770.58|761.48|770.12|761.02|15
1655910730000|2022-06-22 15:12:10|770.37|761.27|770.38|761.28|770.52|761.42|770.26|761.16|14
1655910740000|2022-06-22 15:12:20|770.41|761.31|770.35|761.25|770.59|761.49|770.28|761.18|11
1655910750000|2022-06-22 15:12:30|770.47|761.37|770.45|761.35|770.72|761.62|770.39|761.29|23
1655910760000|2022-06-22 15:12:40|770.79|761.69|770.31|761.21|770.79|761.69|770.31|761.21|14
1655910770000|2022-06-22 15:12:50|770.33|761.23|769.45|760.35|770.46|761.36|769.45|760.35|23
1655910780000|2022-06-22 15:13:00|769.36|760.26|769|759.9|769.53|760.43|768.48|759.38|27
1655910790000|2022-06-22 15:13:10|769.05|759.95|769|759.9|769.25|760.15|768.8|759.7|21
1655910800000|2022-06-22 15:13:20|768.95|759.85|768.85|759.75|769.1|760|768.71|759.61|25
1655910810000|2022-06-22 15:13:30|768.74|759.64|768.54|759.44|768.95|759.85|768.54|759.44|21
1655910820000|2022-06-22 15:13:40|768.65|759.55|769.71|760.61|769.71|760.61|768.56|759.46|30
1655910830000|2022-06-22 15:13:50|769.73|760.63|770.29|761.19|770.55|761.45|769.7|760.6|22
1655910840000|2022-06-22 15:14:00|770.32|761.22|770.29|761.19|770.47|761.37|770.17|761.07|23
1655910850000|2022-06-22 15:14:10|770.22|761.12|769.21|760.11|770.5|761.4|769.06|759.96|27
1655910860000|2022-06-22 15:14:20|769.13|760.03|769.28|760.18|769.58|760.48|769.03|759.93|16
1655910870000|2022-06-22 15:14:30|769.33|760.23|769.2|760.1|769.47|760.37|769.16|760.06|18
1655910880000|2022-06-22 15:14:40|769.35|760.25|769.53|760.43|769.75|760.65|768.91|759.81|18
1655910890000|2022-06-22 15:14:50|769.75|760.65|768.54|759.44|769.75|760.65|768.36|759.26|21
1655910900000|2022-06-22 15:15:00|768.53|759.43|768.68|759.58|768.73|759.63|768.43|759.33|17
1655910910000|2022-06-22 15:15:10|768.63|759.53|769.55|760.45|769.61|760.51|768.55|759.45|23
1655910920000|2022-06-22 15:15:20|769.52|760.42|769.73|760.63|770.02|760.92|769.45|760.35|26
1655910930000|2022-06-22 15:15:30|769.88|760.78|770.08|760.98|770.31|761.21|769.78|760.68|11
1655910940000|2022-06-22 15:15:40|770.03|760.93|770.53|761.43|770.62|761.52|770.03|760.93|17
1655910950000|2022-06-22 15:15:50|770.55|761.45|771.06|761.96|771.14|762.04|770.5|761.4|33
1655910960000|2022-06-22 15:16:00|770.82|761.72|770.65|761.55|770.9|761.8|770.51|761.41|16
1655910970000|2022-06-22 15:16:10|770.55|761.45|770.93|761.83|771.21|762.11|770.55|761.45|12
1655910980000|2022-06-22 15:16:20|771.3|762.2|770.5|761.4|771.7|762.6|770.5|761.4|19
1655910990000|2022-06-22 15:16:30|770.35|761.25|770.12|761.02|770.72|761.62|769.82|760.72|13
1655911000000|2022-06-22 15:16:40|770.37|761.27|770.26|761.16|770.37|761.27|770.12|761.02|12
1655911010000|2022-06-22 15:16:50|770.21|761.11|770.15|761.05|770.9|761.8|770.15|761.05|12
1655911020000|2022-06-22 15:17:00|770.65|761.55|770.44|761.34|770.65|761.55|769.93|760.83|16
1655911030000|2022-06-22 15:17:10|770.39|761.29|770.33|761.23|770.75|761.65|770.05|760.95|21
1655911040000|2022-06-22 15:17:20|770.38|761.28|770.35|761.25|770.53|761.43|770.33|761.23|14
1655911050000|2022-06-22 15:17:30|770.5|761.4|769.97|760.87|770.77|761.67|769.97|760.87|16
1655911060000|2022-06-22 15:17:40|770.17|761.07|770.17|761.07|770.4|761.3|770.17|761.07|11
1655911070000|2022-06-22 15:17:50|770.28|761.18|770.03|760.93|770.58|761.48|769.97|760.87|7
1655911080000|2022-06-22 15:18:00|770.12|761.02|770.05|760.95|770.24|761.14|769.92|760.82|9
1655911090000|2022-06-22 15:18:10|770.1|761|769.68|760.58|770.37|761.27|769.6|760.5|20
1655911100000|2022-06-22 15:18:20|770.03|760.93|769.51|760.41|770.5|761.4|769.5|760.4|18
1655911110000|2022-06-22 15:18:30|769.55|760.45|769.52|760.42|769.55|760.45|769.25|760.15|9
1655911120000|2022-06-22 15:18:40|769.17|760.07|769.08|759.98|769.17|760.07|769|759.9|8
1655911130000|2022-06-22 15:18:50|769.11|760.01|769.6|760.5|769.6|760.5|768.98|759.88|17
1655911140000|2022-06-22 15:19:00|769.65|760.55|769.95|760.85|770.2|761.1|769.34|760.24|20
1655911150000|2022-06-22 15:19:10|770|760.9|769.9|760.8|770|760.9|769.59|760.49|22
1655911160000|2022-06-22 15:19:20|769.85|760.75|770.36|761.26|770.4|761.3|769.8|760.7|15
1655911170000|2022-06-22 15:19:30|770.04|760.94|770.36|761.26|770.45|761.35|770.04|760.94|20
1655911180000|2022-06-22 15:19:40|770.38|761.28|770.38|761.28|770.4|761.3|770.36|761.26|7
1655911190000|2022-06-22 15:19:50|770.4|761.3|770.57|761.47|770.9|761.8|770.22|761.12|9
1655911200000|2022-06-22 15:20:00|770.58|761.48|770.14|761.04|770.58|761.48|770.01|760.91|24
1655911210000|2022-06-22 15:20:10|770.12|761.02|769.76|760.66|770.62|761.52|769.55|760.45|20
1655911220000|2022-06-22 15:20:20|769.75|760.65|769.55|760.45|769.75|760.65|769.51|760.41|14
1655911230000|2022-06-22 15:20:30|769.54|760.44|769.39|760.29|769.6|760.5|769.19|760.09|13
1655911240000|2022-06-22 15:20:40|769.58|760.48|768.86|759.76|769.58|760.48|768.8|759.7|6
1655911250000|2022-06-22 15:20:50|768.98|759.88|768.48|759.38|769.05|759.95|768.48|759.38|10
1655911260000|2022-06-22 15:21:00|768.65|759.55|767.95|758.85|768.65|759.55|767.89|758.79|11
1655911270000|2022-06-22 15:21:10|767.94|758.84|767.33|758.23|768.05|758.95|767.15|758.05|19
1655911280000|2022-06-22 15:21:20|767.35|758.25|767.99|758.89|768.37|759.27|767.35|758.25|18
1655911290000|2022-06-22 15:21:30|768.08|758.98|768.03|758.93|768.37|759.27|768.03|758.93|7
1655911300000|2022-06-22 15:21:40|768.11|759.01|768.48|759.38|768.51|759.41|768.11|759.01|21
1655911310000|2022-06-22 15:21:50|768.35|759.25|768.15|759.05|768.54|759.44|767.92|758.82|20
1655911320000|2022-06-22 15:22:00|768.37|759.27|767.82|758.72|768.37|759.27|767.45|758.35|26
1655911330000|2022-06-22 15:22:10|767.83|758.73|768.42|759.32|768.42|759.32|767.7|758.6|20
1655911340000|2022-06-22 15:22:20|768.48|759.38|768.25|759.15|768.48|759.38|768.15|759.05|15
1655911350000|2022-06-22 15:22:30|768.28|759.18|768.43|759.33|768.73|759.63|768.25|759.15|8
1655911360000|2022-06-22 15:22:40|768.4|759.3|768.57|759.47|768.77|759.67|768.38|759.28|17
1655911370000|2022-06-22 15:22:50|768.6|759.5|768.91|759.81|769.35|760.25|768.55|759.45|22
1655911380000|2022-06-22 15:23:00|768.88|759.78|768.75|759.65|768.9|759.8|768.63|759.53|17
1655911390000|2022-06-22 15:23:10|768.78|759.68|768.62|759.52|768.78|759.68|768.6|759.5|10
1655911400000|2022-06-22 15:23:20|768.67|759.57|768.62|759.52|768.68|759.58|768.6|759.5|13
1655911410000|2022-06-22 15:23:30|768.6|759.5|768.75|759.65|768.75|759.65|768.6|759.5|12
1655911420000|2022-06-22 15:23:40|768.73|759.63|768.65|759.55|768.75|759.65|768.5|759.4|11
1655911430000|2022-06-22 15:23:50|768.75|759.65|768.73|759.63|768.75|759.65|768.73|759.63|2
1655911440000|2022-06-22 15:24:00|768.75|759.65|769.2|760.1|769.25|760.15|768.6|759.5|22
1655911450000|2022-06-22 15:24:10|769.05|759.95|769.15|760.05|769.2|760.1|769.05|759.95|11
1655911460000|2022-06-22 15:24:20|769.31|760.21|768.93|759.83|769.8|760.7|768.85|759.75|21
1655911470000|2022-06-22 15:24:30|768.88|759.78|768.89|759.79|769.01|759.91|768.83|759.73|12
1655911480000|2022-06-22 15:24:40|769.01|759.91|768.59|759.49|769.05|759.95|768.57|759.47|11
1655911490000|2022-06-22 15:24:50|768.71|759.61|768.92|759.82|769.05|759.95|768.59|759.49|17
1655911500000|2022-06-22 15:25:00|769.05|759.95|768.54|759.44|769.05|759.95|768.54|759.44|16
1655911510000|2022-06-22 15:25:10|768.51|759.41|768.68|759.58|768.68|759.58|768.38|759.28|14
1655911520000|2022-06-22 15:25:20|768.64|759.54|768.65|759.55|768.8|759.7|768.64|759.54|11
1655911530000|2022-06-22 15:25:30|768.54|759.44|768.54|759.44|768.73|759.63|768.4|759.3|17
1655911540000|2022-06-22 15:25:40|768.49|759.39|769|759.9|769.05|759.95|768.36|759.26|14
1655911550000|2022-06-22 15:25:50|768.95|759.85|769.03|759.93|769.3|760.2|768.95|759.85|8
1655911560000|2022-06-22 15:26:00|768.98|759.88|768.59|759.49|768.99|759.89|768.58|759.48|11
1655911570000|2022-06-22 15:26:10|768.58|759.48|768.72|759.62|768.72|759.62|768.3|759.2|11
1655911580000|2022-06-22 15:26:20|768.38|759.28|768.62|759.52|768.72|759.62|767.95|758.85|26
1655911590000|2022-06-22 15:26:30|768.34|759.24|768.05|758.95|768.5|759.4|768.04|758.94|12
1655911600000|2022-06-22 15:26:40|768.08|758.98|767.65|758.55|768.51|759.41|767.41|758.31|17
1655911610000|2022-06-22 15:26:50|767.68|758.58|768.54|759.44|768.62|759.52|767.68|758.58|20
1655911620000|2022-06-22 15:27:00|768.51|759.41|768.61|759.51|768.68|759.58|768.38|759.28|24
1655911630000|2022-06-22 15:27:10|768.58|759.48|768.41|759.31|768.6|759.5|768.27|759.17|21
1655911640000|2022-06-22 15:27:20|768.39|759.29|768.2|759.1|768.39|759.29|768.2|759.1|10
1655911650000|2022-06-22 15:27:30|768.21|759.11|768.22|759.12|768.68|759.58|768.17|759.07|15
1655911660000|2022-06-22 15:27:40|768.2|759.1|767.89|758.79|768.54|759.44|767.88|758.78|18
1655911670000|2022-06-22 15:27:50|767.8|758.7|767.17|758.07|767.95|758.85|767.05|757.95|20
1655911680000|2022-06-22 15:28:00|767.26|758.16|766.38|757.28|767.72|758.62|766.38|757.28|24
1655911690000|2022-06-22 15:28:10|766.21|757.11|765.96|756.86|766.55|757.45|765.96|756.86|19
1655911700000|2022-06-22 15:28:20|765.94|756.84|766.07|756.97|766.35|757.25|765.79|756.69|20
1655911710000|2022-06-22 15:28:30|766.02|756.92|766.19|757.09|766.4|757.3|766.02|756.92|21
1655911720000|2022-06-22 15:28:40|766.4|757.3|766.16|757.06|766.4|757.3|765.93|756.83|11
1655911730000|2022-06-22 15:28:50|766.09|756.99|765.9|756.8|766.09|756.99|765.7|756.6|15
1655911740000|2022-06-22 15:29:00|765.8|756.7|765.95|756.85|766.2|757.1|765.75|756.65|13
1655911750000|2022-06-22 15:29:10|766.24|757.14|766.13|757.03|766.45|757.35|765.9|756.8|16
1655911760000|2022-06-22 15:29:20|766.15|757.05|765.82|756.72|766.15|757.05|765.14|756.04|28
1655911770000|2022-06-22 15:29:30|765.8|756.7|766.84|757.74|766.93|757.83|765.8|756.7|21
1655911780000|2022-06-22 15:29:40|766.8|757.7|767.44|758.34|767.59|758.49|766.8|757.7|23
1655911790000|2022-06-22 15:29:50|767.49|758.39|766.87|757.77|767.49|758.39|766.84|757.74|20
1655911800000|2022-06-22 15:30:00|766.78|757.68|767.25|758.15|767.3|758.2|766.75|757.65|25
1655911810000|2022-06-22 15:30:10|767.3|758.2|767.9|758.8|768.21|759.11|767.25|758.15|26
1655911820000|2022-06-22 15:30:20|767.85|758.75|768.29|759.19|768.38|759.28|767.7|758.6|18
1655911830000|2022-06-22 15:30:30|768.34|759.24|768.17|759.07|768.41|759.31|768.17|759.07|12
1655911840000|2022-06-22 15:30:40|768.2|759.1|768.6|759.5|768.73|759.63|768.2|759.1|13
1655911850000|2022-06-22 15:30:50|768.58|759.48|768.21|759.11|768.65|759.55|768.04|758.94|20
1655911860000|2022-06-22 15:31:00|768.23|759.13|768.35|759.25|768.65|759.55|768.23|759.13|20
1655911870000|2022-06-22 15:31:10|768.3|759.2|768.48|759.38|768.58|759.48|768.17|759.07|17
1655911880000|2022-06-22 15:31:20|768.55|759.45|768.85|759.75|769.16|760.06|768.43|759.33|21
1655911890000|2022-06-22 15:31:30|768.9|759.8|768.98|759.88|769.28|760.18|768.85|759.75|15
1655911900000|2022-06-22 15:31:40|769.03|759.93|769|759.9|769.35|760.25|768.98|759.88|11
1655911910000|2022-06-22 15:31:50|768.95|759.85|769.35|760.25|769.35|760.25|768.9|759.8|9
1655911920000|2022-06-22 15:32:00|769.34|760.24|769|759.9|769.34|760.24|768.67|759.57|13
1655911930000|2022-06-22 15:32:10|769.1|760|769.65|760.55|769.65|760.55|769.1|760|14
1655911940000|2022-06-22 15:32:20|769.71|760.61|769.82|760.72|770.1|761|769.6|760.5|16
1655911950000|2022-06-22 15:32:30|769.9|760.8|769.42|760.32|769.9|760.8|769.42|760.32|19
1655911960000|2022-06-22 15:32:40|769.6|760.5|770.04|760.94|770.04|760.94|769.4|760.3|12
1655911970000|2022-06-22 15:32:50|770.09|760.99|770.5|761.4|770.55|761.45|769.99|760.89|15
1655911980000|2022-06-22 15:33:00|770.45|761.35|770.45|761.35|770.85|761.75|770.45|761.35|13
1655911990000|2022-06-22 15:33:10|770.5|761.4|770.9|761.8|770.9|761.8|770.4|761.3|17
1655912000000|2022-06-22 15:33:20|770.95|761.85|771.38|762.28|771.45|762.35|770.95|761.85|18
1655912010000|2022-06-22 15:33:30|771.39|762.29|771.65|762.55|771.68|762.58|771.39|762.29|21
1655912020000|2022-06-22 15:33:40|771.68|762.58|771.8|762.7|771.8|762.7|771.6|762.5|8
1655912030000|2022-06-22 15:33:50|771.93|762.83|772.43|763.33|772.85|763.75|771.93|762.83|24
1655912040000|2022-06-22 15:34:00|772.4|763.3|771.83|762.73|772.4|763.3|771.83|762.73|17
1655912050000|2022-06-22 15:34:10|771.84|762.74|771.55|762.45|772.05|762.95|771.25|762.15|20
1655912060000|2022-06-22 15:34:20|771.51|762.41|770.02|760.92|771.66|762.56|770.02|760.92|24
1655912070000|2022-06-22 15:34:30|769.97|760.87|769.83|760.73|770.5|761.4|769.83|760.73|19
1655912080000|2022-06-22 15:34:40|769.81|760.71|768.93|759.83|769.9|760.8|768.9|759.8|18
1655912090000|2022-06-22 15:34:50|768.98|759.88|769.24|760.14|769.75|760.65|768.95|759.85|10
1655912100000|2022-06-22 15:35:00|769.07|759.97|769.55|760.45|769.65|760.55|768.99|759.89|18
1655912110000|2022-06-22 15:35:10|769.65|760.55|769.7|760.6|769.95|760.85|769.6|760.5|16
1655912120000|2022-06-22 15:35:20|770.05|760.95|769.91|760.81|770.05|760.95|769.7|760.6|10
1655912130000|2022-06-22 15:35:30|769.88|760.78|769.83|760.73|770.05|760.95|769.58|760.48|12
1655912140000|2022-06-22 15:35:40|769.6|760.5|769.39|760.29|769.6|760.5|769.32|760.22|12
1655912150000|2022-06-22 15:35:50|769.44|760.34|768.9|759.8|769.73|760.63|768.9|759.8|13
1655912160000|2022-06-22 15:36:00|768.8|759.7|769.8|760.7|769.85|760.75|768.8|759.7|15
1655912170000|2022-06-22 15:36:10|769.7|760.6|769.49|760.39|769.78|760.68|769.42|760.32|15
1655912180000|2022-06-22 15:36:20|769.44|760.34|768.94|759.84|769.78|760.68|768.86|759.76|16
1655912190000|2022-06-22 15:36:30|769.01|759.91|768.27|759.17|769.01|759.91|768.15|759.05|19
1655912200000|2022-06-22 15:36:40|768.25|759.15|768.43|759.33|768.85|759.75|768.25|759.15|14
1655912210000|2022-06-22 15:36:50|768.44|759.34|768.32|759.22|768.44|759.34|768.12|759.02|13
1655912220000|2022-06-22 15:37:00|768.35|759.25|768.49|759.39|768.72|759.62|768.35|759.25|14
1655912230000|2022-06-22 15:37:10|768.44|759.34|768.38|759.28|768.45|759.35|768.35|759.25|7
1655912240000|2022-06-22 15:37:20|768.43|759.33|768.45|759.35|768.7|759.6|768.43|759.33|18
1655912250000|2022-06-22 15:37:30|768.65|759.55|768.23|759.13|768.75|759.65|768.16|759.06|16
1655912260000|2022-06-22 15:37:40|768.33|759.23|768.37|759.27|768.45|759.35|768.23|759.13|9
1655912270000|2022-06-22 15:37:50|768.38|759.28|769.2|760.1|769.32|760.22|768.38|759.28|25
1655912280000|2022-06-22 15:38:00|769.15|760.05|768.96|759.86|769.39|760.29|768.8|759.7|20
1655912290000|2022-06-22 15:38:10|768.9|759.8|768.89|759.79|769.65|760.55|768.89|759.79|22
1655912300000|2022-06-22 15:38:20|768.86|759.76|768.9|759.8|769.14|760.04|768.83|759.73|19
1655912310000|2022-06-22 15:38:30|768.85|759.75|768.88|759.78|769.25|760.15|768.85|759.75|9
1655912320000|2022-06-22 15:38:40|768.89|759.79|768.95|759.85|769.1|760|768.54|759.44|14
1655912330000|2022-06-22 15:38:50|769|759.9|769.1|760|769.2|760.1|768.7|759.6|20
1655912340000|2022-06-22 15:39:00|769.15|760.05|768.4|759.3|769.15|760.05|768.22|759.12|21
1655912350000|2022-06-22 15:39:10|768.49|759.39|768.43|759.33|768.61|759.51|768.43|759.33|9
1655912360000|2022-06-22 15:39:20|768.44|759.34|768.48|759.38|768.73|759.63|768.32|759.22|25
1655912370000|2022-06-22 15:39:30|768.49|759.39|768.67|759.57|768.75|759.65|768.49|759.39|12
1655912380000|2022-06-22 15:39:40|768.56|759.46|768.46|759.36|768.7|759.6|768.4|759.3|10
1655912390000|2022-06-22 15:39:50|768.51|759.41|768.6|759.5|768.6|759.5|768.51|759.41|2
1655912400000|2022-06-22 15:40:00|768.5|759.4|768.6|759.5|768.75|759.65|768.45|759.35|16
1655912410000|2022-06-22 15:40:10|768.61|759.51|768.59|759.49|768.65|759.55|768.4|759.3|11
1655912420000|2022-06-22 15:40:20|768.58|759.48|768.46|759.36|768.65|759.55|768.16|759.06|18
1655912430000|2022-06-22 15:40:30|767.96|758.86|767.85|758.75|768.18|759.08|767.85|758.75|7
1655912440000|2022-06-22 15:40:40|767.8|758.7|767.9|758.8|768.7|759.6|767.8|758.7|12
1655912450000|2022-06-22 15:40:50|767.49|758.39|766.81|757.71|767.49|758.39|766.79|757.69|11
1655912460000|2022-06-22 15:41:00|767.05|757.95|766.9|757.8|767.05|757.95|766.46|757.36|22
1655912470000|2022-06-22 15:41:10|767|757.9|766.93|757.83|767|757.9|766.7|757.6|15
1655912480000|2022-06-22 15:41:20|767.3|758.2|765.98|756.88|767.3|758.2|765.98|756.88|25
1655912490000|2022-06-22 15:41:30|765.54|756.44|765.6|756.5|765.65|756.55|765.23|756.13|27
1655912500000|2022-06-22 15:41:40|765.55|756.45|765.06|755.96|765.6|756.5|764.95|755.85|23
1655912510000|2022-06-22 15:41:50|765.04|755.94|764.75|755.65|765.28|756.18|764.65|755.55|26
1655912520000|2022-06-22 15:42:00|764.9|755.8|765.3|756.2|765.65|756.55|764.9|755.8|22
1655912530000|2022-06-22 15:42:10|765.25|756.15|765.17|756.07|765.78|756.68|765.15|756.05|13
1655912540000|2022-06-22 15:42:20|765.27|756.17|764.66|755.56|765.3|756.2|764.6|755.5|12
1655912550000|2022-06-22 15:42:30|764.73|755.63|764.65|755.55|764.73|755.63|764.2|755.1|19
1655912560000|2022-06-22 15:42:40|764.7|755.6|764.64|755.54|764.98|755.88|764.51|755.41|27
1655912570000|2022-06-22 15:42:50|764.61|755.51|764.3|755.2|764.61|755.51|764.15|755.05|19
1655912580000|2022-06-22 15:43:00|764.35|755.25|764.25|755.15|764.36|755.26|764.07|754.97|17
1655912590000|2022-06-22 15:43:10|764.29|755.19|764.52|755.42|764.58|755.48|764.07|754.97|19
1655912600000|2022-06-22 15:43:20|764.49|755.39|764.91|755.81|764.94|755.84|764.49|755.39|18
1655912610000|2022-06-22 15:43:30|764.99|755.89|764.91|755.81|764.99|755.89|764.91|755.81|8
1655912620000|2022-06-22 15:43:40|764.94|755.84|763.98|754.88|764.99|755.89|763.93|754.83|18
1655912630000|2022-06-22 15:43:50|764.02|754.92|763.05|753.95|764.05|754.95|762.75|753.65|32
1655912640000|2022-06-22 15:44:00|763|753.9|762.75|753.65|763|753.9|761.82|752.72|28
1655912650000|2022-06-22 15:44:10|762.78|753.68|762.17|753.07|763.29|754.19|762.17|753.07|29
1655912660000|2022-06-22 15:44:20|762.18|753.08|762.27|753.17|762.67|753.57|762.17|753.07|24
1655912670000|2022-06-22 15:44:30|762.22|753.12|761.83|752.73|762.22|753.12|761.83|752.73|13
1655912680000|2022-06-22 15:44:40|761.91|752.81|760.26|751.16|762.01|752.91|760.26|751.16|26
1655912690000|2022-06-22 15:44:50|760.31|751.21|761.71|752.61|762.03|752.93|760.31|751.21|28
1655912700000|2022-06-22 15:45:00|761.75|752.65|761.26|752.16|762.05|752.95|761.2|752.1|36
1655912710000|2022-06-22 15:45:10|761.3|752.2|761.66|752.56|761.85|752.75|761.21|752.11|24
1655912720000|2022-06-22 15:45:20|761.63|752.53|762.5|753.4|762.5|753.4|761.45|752.35|28
1655912730000|2022-06-22 15:45:30|762.53|753.43|762.66|753.56|762.91|753.81|762.29|753.19|29
1655912740000|2022-06-22 15:45:40|762.68|753.58|761.39|752.29|763|753.9|761.19|752.09|23
1655912750000|2022-06-22 15:45:50|761.18|752.08|760.79|751.69|761.59|752.49|760.79|751.69|12
1655912760000|2022-06-22 15:46:00|760.15|751.05|759.99|750.89|760.77|751.67|759.94|750.84|31
1655912770000|2022-06-22 15:46:10|759.98|750.88|759.98|750.88|760.68|751.58|759.4|750.3|26
1655912780000|2022-06-22 15:46:20|759.85|750.75|760.2|751.1|760.2|751.1|759.37|750.27|25
1655912790000|2022-06-22 15:46:30|760.15|751.05|760.9|751.8|761.03|751.93|760.1|751|25
1655912800000|2022-06-22 15:46:40|761.3|752.2|761.96|752.86|762.19|753.09|761.12|752.02|23
1655912810000|2022-06-22 15:46:50|761.81|752.71|762.16|753.06|762.69|753.59|761.81|752.71|21
1655912820000|2022-06-22 15:47:00|762.39|753.29|762.4|753.3|762.97|753.87|761.86|752.76|30
1655912830000|2022-06-22 15:47:10|762.54|753.44|762.59|753.49|763.15|754.05|762.3|753.2|23
1655912840000|2022-06-22 15:47:20|762.64|753.54|763.34|754.24|763.35|754.25|762.59|753.49|22
1655912850000|2022-06-22 15:47:30|763.39|754.29|763.8|754.7|763.96|754.86|763.35|754.25|24
1655912860000|2022-06-22 15:47:40|763.86|754.76|763.95|754.85|764.2|755.1|763.55|754.45|22
1655912870000|2022-06-22 15:47:50|764.3|755.2|764.22|755.12|764.8|755.7|764.1|755|18
1655912880000|2022-06-22 15:48:00|764.3|755.2|764.21|755.11|764.78|755.68|763.92|754.82|22
1655912890000|2022-06-22 15:48:10|763.81|754.71|763.56|754.46|764.48|755.38|762.96|753.86|29
1655912900000|2022-06-22 15:48:20|763.5|754.4|763.8|754.7|764.25|755.15|763.49|754.39|28
1655912910000|2022-06-22 15:48:30|763.87|754.77|764.26|755.16|764.35|755.25|763.87|754.77|19
1655912920000|2022-06-22 15:48:40|764.29|755.19|764.43|755.33|764.85|755.75|764.13|755.03|15
1655912930000|2022-06-22 15:48:50|764.41|755.31|764.46|755.36|764.49|755.39|764.16|755.06|19
1655912940000|2022-06-22 15:49:00|764.56|755.46|765.39|756.29|765.48|756.38|764.51|755.41|25
1655912950000|2022-06-22 15:49:10|765.5|756.4|765.33|756.23|765.5|756.4|765.27|756.17|14
1655912960000|2022-06-22 15:49:20|765.13|756.03|764.83|755.73|765.35|756.25|764.48|755.38|24
1655912970000|2022-06-22 15:49:30|764.85|755.75|764.93|755.83|764.95|755.85|764.53|755.43|27
1655912980000|2022-06-22 15:49:40|764.88|755.78|764.92|755.82|765.12|756.02|764.75|755.65|20
1655912990000|2022-06-22 15:49:50|765.01|755.91|764.4|755.3|765.01|755.91|764.24|755.14|26
1655913000000|2022-06-22 15:50:00|764.37|755.27|764.59|755.49|764.95|755.85|764.35|755.25|21
1655913010000|2022-06-22 15:50:10|764.69|755.59|764.76|755.66|765.2|756.1|764.54|755.44|22
1655913020000|2022-06-22 15:50:20|764.72|755.62|764.6|755.5|765.06|755.96|764.43|755.33|16
1655913030000|2022-06-22 15:50:30|764.55|755.45|764.55|755.45|764.85|755.75|764.2|755.1|25
1655913040000|2022-06-22 15:50:40|764.45|755.35|764.32|755.22|764.54|755.44|764.32|755.22|19
1655913050000|2022-06-22 15:50:50|764.05|754.95|764.17|755.07|764.35|755.25|763.98|754.88|27
1655913060000|2022-06-22 15:51:00|764.12|755.02|763.09|753.99|764.12|755.02|762.94|753.84|28
1655913070000|2022-06-22 15:51:10|763.06|753.96|762.81|753.71|763.56|754.46|762.67|753.57|16
1655913080000|2022-06-22 15:51:20|762.48|753.38|762.3|753.2|762.65|753.55|762.07|752.97|18
1655913090000|2022-06-22 15:51:30|762.4|753.3|761.91|752.81|762.97|753.87|761.87|752.77|28
1655913100000|2022-06-22 15:51:40|761.89|752.79|761.3|752.2|762.05|752.95|761.12|752.02|23
1655913110000|2022-06-22 15:51:50|761.55|752.45|760.91|751.81|761.85|752.75|760.91|751.81|26
1655913120000|2022-06-22 15:52:00|760.95|751.85|761.85|752.75|762.15|753.05|760.84|751.74|30
1655913130000|2022-06-22 15:52:10|761.75|752.65|761.73|752.63|762.1|753|761.5|752.4|23
1655913140000|2022-06-22 15:52:20|761.61|752.51|761.75|752.65|762.09|752.99|761.48|752.38|29
1655913150000|2022-06-22 15:52:30|761.83|752.73|761.85|752.75|761.91|752.81|761.66|752.56|20
1655913160000|2022-06-22 15:52:40|761.9|752.8|761.83|752.73|761.99|752.89|761.71|752.61|14
1655913170000|2022-06-22 15:52:50|761.81|752.71|761.09|751.99|761.94|752.84|760.71|751.61|17
1655913180000|2022-06-22 15:53:00|761.1|752|761.25|752.15|761.51|752.41|761|751.9|24
1655913190000|2022-06-22 15:53:10|761.4|752.3|761.06|751.96|761.4|752.3|760.95|751.85|13
1655913200000|2022-06-22 15:53:20|761.29|752.19|761.07|751.97|761.58|752.48|761.05|751.95|19
1655913210000|2022-06-22 15:53:30|761.1|752|760.92|751.82|761.19|752.09|760.73|751.63|19
1655913220000|2022-06-22 15:53:40|760.32|751.22|760.75|751.65|760.85|751.75|760.32|751.22|20
1655913230000|2022-06-22 15:53:50|760.8|751.7|760.92|751.82|761.18|752.08|760.75|751.65|9
1655913240000|2022-06-22 15:54:00|760.93|751.83|760.78|751.68|761.25|752.15|760.39|751.29|26
1655913250000|2022-06-22 15:54:10|760.42|751.32|760.33|751.23|760.49|751.39|760.12|751.02|23
1655913260000|2022-06-22 15:54:20|760.35|751.25|760.15|751.05|760.46|751.36|759.91|750.81|15
1655913270000|2022-06-22 15:54:30|759.88|750.78|759.55|750.45|759.95|750.85|759.4|750.3|26
1655913280000|2022-06-22 15:54:40|759.45|750.35|760.73|751.63|760.73|751.63|759.38|750.28|31
1655913290000|2022-06-22 15:54:50|760.75|751.65|760.38|751.28|760.75|751.65|760.03|750.93|20
1655913300000|2022-06-22 15:55:00|760.17|751.07|760.52|751.42|760.64|751.54|759.77|750.67|27
1655913310000|2022-06-22 15:55:10|760.68|751.58|760.01|750.91|760.87|751.77|759.9|750.8|25
1655913320000|2022-06-22 15:55:20|760|750.9|759.84|750.74|760.06|750.96|759.31|750.21|29
1655913330000|2022-06-22 15:55:30|759.99|750.89|758.88|749.78|759.99|750.89|758.6|749.5|24
1655913340000|2022-06-22 15:55:40|758.75|749.65|760.06|750.96|760.06|750.96|758.36|749.26|32
1655913350000|2022-06-22 15:55:50|760.03|750.93|760|750.9|760.26|751.16|759.69|750.59|23
1655913360000|2022-06-22 15:56:00|759.69|750.59|760.04|750.94|760.38|751.28|759.69|750.59|22
1655913370000|2022-06-22 15:56:10|760.5|751.4|760.26|751.16|760.6|751.5|760.22|751.12|16
1655913380000|2022-06-22 15:56:20|760.25|751.15|758.76|749.66|760.32|751.22|758.62|749.52|19
1655913390000|2022-06-22 15:56:30|758.43|749.33|758.81|749.71|759.22|750.12|758.32|749.22|20
1655913400000|2022-06-22 15:56:40|759.01|749.91|758.16|749.06|759.01|749.91|758.01|748.91|31
1655913410000|2022-06-22 15:56:50|758.18|749.08|757.41|748.31|758.37|749.27|757.23|748.13|23
1655913420000|2022-06-22 15:57:00|757.49|748.39|758.7|749.6|758.7|749.6|757.33|748.23|29
1655913430000|2022-06-22 15:57:10|758.75|749.65|759.03|749.93|759.35|750.25|758.5|749.4|26
1655913440000|2022-06-22 15:57:20|759.02|749.92|758.59|749.49|759.3|750.2|758.28|749.18|27
1655913450000|2022-06-22 15:57:30|758.6|749.5|758.91|749.81|759.75|750.65|758.59|749.49|21
1655913460000|2022-06-22 15:57:40|758.88|749.78|758.72|749.62|759.1|750|758.62|749.52|15
1655913470000|2022-06-22 15:57:50|758.77|749.67|758.49|749.39|758.94|749.84|758.38|749.28|22
1655913480000|2022-06-22 15:58:00|758.38|749.28|756.49|747.39|758.49|749.39|756.46|747.36|24
1655913490000|2022-06-22 15:58:10|756.48|747.38|755.29|746.19|756.59|747.49|754.91|745.81|29
1655913500000|2022-06-22 15:58:20|755.57|746.47|755.41|746.31|755.6|746.5|755.08|745.98|23
1655913510000|2022-06-22 15:58:30|755.43|746.33|755.51|746.41|755.59|746.49|755.28|746.18|21
1655913520000|2022-06-22 15:58:40|755.75|746.65|755.48|746.38|756.38|747.28|755.46|746.36|21
1655913530000|2022-06-22 15:58:50|755.47|746.37|755.66|746.56|755.74|746.64|755.32|746.22|19
1655913540000|2022-06-22 15:59:00|755.69|746.59|755.48|746.38|755.96|746.86|755.33|746.23|23
1655913550000|2022-06-22 15:59:10|755.96|746.86|756.08|746.98|756.21|747.11|755.47|746.37|27
1655913560000|2022-06-22 15:59:20|756.11|747.01|756.58|747.48|756.77|747.67|756.11|747.01|30
1655913570000|2022-06-22 15:59:30|756.57|747.47|756.51|747.41|756.79|747.69|756.34|747.24|15
1655913580000|2022-06-22 15:59:40|756.34|747.24|755.74|746.64|756.8|747.7|755.74|746.64|17
1655913590000|2022-06-22 15:59:50|755.96|746.86|755.64|746.54|755.96|746.86|755.46|746.36|32
1655913600000|2022-06-22 16:00:00|755.7|746.6|755.51|746.41|755.7|746.6|755.3|746.2|15
1655913610000|2022-06-22 16:00:10|755.46|746.36|755.6|746.5|755.87|746.77|755.45|746.35|17
1655913620000|2022-06-22 16:00:20|755.58|746.48|755.69|746.59|755.88|746.78|755.49|746.39|19
1655913630000|2022-06-22 16:00:30|755.8|746.7|756.58|747.48|756.58|747.48|755.8|746.7|23
1655913640000|2022-06-22 16:00:40|756.6|747.5|756.31|747.21|756.71|747.61|756.06|746.96|24
1655913650000|2022-06-22 16:00:50|756.51|747.41|755.62|746.52|756.51|747.41|755.19|746.09|30
1655913660000|2022-06-22 16:01:00|755.65|746.55|756.18|747.08|756.18|747.08|755.31|746.21|25
1655913670000|2022-06-22 16:01:10|756.17|747.07|756.16|747.06|756.21|747.11|755.4|746.3|31
1655913680000|2022-06-22 16:01:20|756.01|746.91|756.94|747.84|756.94|747.84|756.01|746.91|26
1655913690000|2022-06-22 16:01:30|756.75|747.65|757.9|748.8|757.9|748.8|756.65|747.55|29
1655913700000|2022-06-22 16:01:40|757.95|748.85|758.44|749.34|758.44|749.34|757.95|748.85|28
1655913710000|2022-06-22 16:01:50|758.68|749.58|758.35|749.25|758.9|749.8|757.95|748.85|26
1655913720000|2022-06-22 16:02:00|758.28|749.18|757.36|748.26|758.28|749.18|757.31|748.21|34
1655913730000|2022-06-22 16:02:10|757.5|748.4|756.51|747.41|757.55|748.45|756.46|747.36|18
1655913740000|2022-06-22 16:02:20|756.56|747.46|756.05|746.95|757.2|748.1|755.93|746.83|30
1655913750000|2022-06-22 16:02:30|755.94|746.84|755.08|745.98|755.98|746.88|754.99|745.89|18
1655913760000|2022-06-22 16:02:40|755.13|746.03|754.48|745.38|755.61|746.51|754.32|745.22|20
1655913770000|2022-06-22 16:02:50|754.32|745.22|754.46|745.36|754.9|745.8|754.32|745.22|14
1655913780000|2022-06-22 16:03:00|754.48|745.38|753.91|744.81|754.75|745.65|753.83|744.73|23
1655913790000|2022-06-22 16:03:10|753.89|744.79|754.32|745.22|754.45|745.35|753.75|744.65|26
1655913800000|2022-06-22 16:03:20|754.27|745.17|755.44|746.34|755.47|746.37|754.2|745.1|26
1655913810000|2022-06-22 16:03:30|755.47|746.37|756|746.9|756|746.9|755.47|746.37|24
1655913820000|2022-06-22 16:03:40|755.88|746.78|756.33|747.23|756.33|747.23|755.6|746.5|26
1655913830000|2022-06-22 16:03:50|756.38|747.28|754.64|745.54|756.5|747.4|754.64|745.54|22
1655913840000|2022-06-22 16:04:00|754.59|745.49|753.95|744.85|755|745.9|753.87|744.77|34
1655913850000|2022-06-22 16:04:10|754.01|744.91|752.29|743.19|754.01|744.91|752.29|743.19|27
1655913860000|2022-06-22 16:04:20|752.4|743.3|749.92|740.82|752.42|743.32|749.62|740.52|30
1655913870000|2022-06-22 16:04:30|749.99|740.89|751.28|742.18|751.3|742.2|749.99|740.89|38
1655913880000|2022-06-22 16:04:40|751.3|742.2|752.28|743.18|752.28|743.18|751.3|742.2|33
1655913890000|2022-06-22 16:04:50|752.32|743.22|751.63|742.53|752.32|743.22|751.6|742.5|32
1655913900000|2022-06-22 16:05:00|751.52|742.42|751.35|742.25|751.52|742.42|750.46|741.36|28
1655913910000|2022-06-22 16:05:10|751.1|742|750.81|741.71|751.71|742.61|750.46|741.36|27
1655913920000|2022-06-22 16:05:20|750.8|741.7|749.52|740.42|750.8|741.7|749.51|740.41|24
1655913930000|2022-06-22 16:05:30|749.32|740.22|749.44|740.34|749.65|740.55|748.62|739.52|32
1655913940000|2022-06-22 16:05:40|749.48|740.38|749.97|740.87|750.37|741.27|749.48|740.38|32
1655913950000|2022-06-22 16:05:50|749.84|740.74|748.75|739.65|750.05|740.95|748.61|739.51|29
1655913960000|2022-06-22 16:06:00|748.8|739.7|747.85|738.75|749.05|739.95|747.85|738.75|23
1655913970000|2022-06-22 16:06:10|747.6|738.5|747.9|738.8|748.55|739.45|747.42|738.32|28
1655913980000|2022-06-22 16:06:20|748|738.9|748.09|738.99|748.25|739.15|746.7|737.6|37
1655913990000|2022-06-22 16:06:30|748.08|738.98|748.54|739.44|748.63|739.53|747.68|738.58|32
1655914000000|2022-06-22 16:06:40|748.7|739.6|748.6|739.5|749.19|740.09|748.49|739.39|35
1655914010000|2022-06-22 16:06:50|748.73|739.63|748.28|739.18|748.85|739.75|748.23|739.13|19
1655914020000|2022-06-22 16:07:00|748.38|739.28|748.36|739.26|748.59|739.49|748.13|739.03|22
1655914030000|2022-06-22 16:07:10|748.53|739.43|748.36|739.26|748.7|739.6|747.96|738.86|15
1655914040000|2022-06-22 16:07:20|748.05|738.95|746.65|737.55|748.05|738.95|746.65|737.55|27
1655914050000|2022-06-22 16:07:30|746.89|737.79|746.6|737.5|746.99|737.89|746.25|737.15|17
1655914060000|2022-06-22 16:07:40|746.55|737.45|747.45|738.35|747.45|738.35|746.36|737.26|22
1655914070000|2022-06-22 16:07:50|747.4|738.3|747.6|738.5|747.94|738.84|747.04|737.94|26
1655914080000|2022-06-22 16:08:00|747.95|738.85|746.6|737.5|747.95|738.85|746.5|737.4|24
1655914090000|2022-06-22 16:08:10|746.7|737.6|748.1|739|748.24|739.14|746.65|737.55|28
1655914100000|2022-06-22 16:08:20|748.15|739.05|749.85|740.75|750.22|741.12|748.15|739.05|32
1655914110000|2022-06-22 16:08:30|750.1|741|749.32|740.22|750.1|741|749.32|740.22|30
1655914120000|2022-06-22 16:08:40|749.54|740.44|749.46|740.36|749.72|740.62|748.47|739.37|28
1655914130000|2022-06-22 16:08:50|749.53|740.43|749.65|740.55|749.85|740.75|749.14|740.04|33
1655914140000|2022-06-22 16:09:00|749.58|740.48|748.4|739.3|750|740.9|748.4|739.3|27
1655914150000|2022-06-22 16:09:10|748.37|739.27|749.15|740.05|749.2|740.1|748.23|739.13|28
1655914160000|2022-06-22 16:09:20|749.45|740.35|749.44|740.34|749.5|740.4|749.1|740|28
1655914170000|2022-06-22 16:09:30|749.53|740.43|749.15|740.05|749.53|740.43|748.34|739.24|32
1655914180000|2022-06-22 16:09:40|749.19|740.09|748.9|739.8|749.85|740.75|748.85|739.75|20
1655914190000|2022-06-22 16:09:50|748.94|739.84|749.3|740.2|749.69|740.59|748.87|739.77|31
1655914200000|2022-06-22 16:10:00|749.29|740.19|750.5|741.4|750.5|741.4|749.11|740.01|25
1655914210000|2022-06-22 16:10:10|750.31|741.21|750.91|741.81|751.45|742.35|750.31|741.21|38
1655914220000|2022-06-22 16:10:20|750.95|741.85|751.05|741.95|751.11|742.01|750.46|741.36|31
1655914230000|2022-06-22 16:10:30|751.1|742|751.25|742.15|751.45|742.35|751.1|742|29
1655914240000|2022-06-22 16:10:40|751.45|742.35|751.08|741.98|751.77|742.67|750.45|741.35|21
1655914250000|2022-06-22 16:10:50|750.99|741.89|750.88|741.78|751.43|742.33|750.36|741.26|18
1655914260000|2022-06-22 16:11:00|750.8|741.7|750.41|741.31|750.87|741.77|750.23|741.13|22
1655914270000|2022-06-22 16:11:10|750.43|741.33|749.55|740.45|750.45|741.35|749.55|740.45|30
1655914280000|2022-06-22 16:11:20|749.47|740.37|748.8|739.7|749.54|740.44|748.47|739.37|25
1655914290000|2022-06-22 16:11:30|748.64|739.54|748.42|739.32|748.64|739.54|748.11|739.01|22
1655914300000|2022-06-22 16:11:40|748.32|739.22|748.65|739.55|748.8|739.7|748.32|739.22|19
1655914310000|2022-06-22 16:11:50|748.7|739.6|748.87|739.77|749.66|740.56|748.7|739.6|24
1655914320000|2022-06-22 16:12:00|749.15|740.05|748.5|739.4|749.4|740.3|748.45|739.35|23
1655914330000|2022-06-22 16:12:10|748.45|739.35|748.43|739.33|748.85|739.75|748.18|739.08|20
1655914340000|2022-06-22 16:12:20|748.3|739.2|748.33|739.23|748.68|739.58|748.24|739.14|29
1655914350000|2022-06-22 16:12:30|748.34|739.24|748.1|739|748.55|739.45|748.1|739|30
1655914360000|2022-06-22 16:12:40|748.17|739.07|748.25|739.15|748.3|739.2|748.04|738.94|23
1655914370000|2022-06-22 16:12:50|748.44|739.34|749.9|740.8|750.05|740.95|748.34|739.24|27
1655914380000|2022-06-22 16:13:00|749.95|740.85|750.52|741.42|750.76|741.66|749.83|740.73|28
1655914390000|2022-06-22 16:13:10|750.51|741.41|750.93|741.83|751.11|742.01|750.49|741.39|33
1655914400000|2022-06-22 16:13:20|750.98|741.88|750.65|741.55|750.98|741.88|750.49|741.39|24
1655914410000|2022-06-22 16:13:30|750.67|741.57|751.15|742.05|751.3|742.2|750.56|741.46|32
1655914420000|2022-06-22 16:13:40|751.1|742|751.68|742.58|751.68|742.58|750.95|741.85|28
1655914430000|2022-06-22 16:13:50|751.41|742.31|751.25|742.15|751.85|742.75|750.81|741.71|29
1655914440000|2022-06-22 16:14:00|751.2|742.1|750.23|741.13|751.2|742.1|750|740.9|24
1655914450000|2022-06-22 16:14:10|750.25|741.15|749.96|740.86|750.8|741.7|749.66|740.56|20
1655914460000|2022-06-22 16:14:20|749.95|740.85|750|740.9|750.27|741.17|749.45|740.35|26
1655914470000|2022-06-22 16:14:30|749.95|740.85|749.31|740.21|750.75|741.65|749.12|740.02|26
1655914480000|2022-06-22 16:14:40|749.3|740.2|748.68|739.58|749.51|740.41|748.6|739.5|25
1655914490000|2022-06-22 16:14:50|748.7|739.6|748.34|739.24|748.71|739.61|748.01|738.91|20
1655914500000|2022-06-22 16:15:00|748.31|739.21|747.85|738.75|748.53|739.43|747.7|738.6|33
1655914510000|2022-06-22 16:15:10|748.15|739.05|748.84|739.74|749.5|740.4|748.15|739.05|27
1655914520000|2022-06-22 16:15:20|748.86|739.76|748.85|739.75|748.96|739.86|748.21|739.11|26
1655914530000|2022-06-22 16:15:30|748.98|739.88|748.54|739.44|749.07|739.97|748.19|739.09|33
1655914540000|2022-06-22 16:15:40|748.56|739.46|749.12|740.02|749.34|740.24|748.55|739.45|19
1655914550000|2022-06-22 16:15:50|749.13|740.03|748.8|739.7|749.73|740.63|748.65|739.55|25
1655914560000|2022-06-22 16:16:00|748.75|739.65|748.49|739.39|749.02|739.92|748.32|739.22|23
1655914570000|2022-06-22 16:16:10|748.54|739.44|748.09|738.99|748.81|739.71|748.09|738.99|21
1655914580000|2022-06-22 16:16:20|748.49|739.39|747.79|738.69|748.49|739.39|747.79|738.69|29
1655914590000|2022-06-22 16:16:30|748|738.9|748.21|739.11|748.33|739.23|747.69|738.59|25
1655914600000|2022-06-22 16:16:40|748.2|739.1|748.8|739.7|748.8|739.7|748|738.9|19
1655914610000|2022-06-22 16:16:50|748.35|739.25|747.41|738.31|748.58|739.48|747.41|738.31|16
1655914620000|2022-06-22 16:17:00|747.39|738.29|747.46|738.36|748.18|739.08|747.38|738.28|28
1655914630000|2022-06-22 16:17:10|747.51|738.41|748.85|739.75|748.85|739.75|747.51|738.41|22
1655914640000|2022-06-22 16:17:20|748.92|739.82|749.2|740.1|749.25|740.15|748.8|739.7|27
1655914650000|2022-06-22 16:17:30|749.25|740.15|749.73|740.63|750.15|741.05|749.1|740|30
1655914660000|2022-06-22 16:17:40|749.93|740.83|751.26|742.16|751.32|742.22|749.75|740.65|29
1655914670000|2022-06-22 16:17:50|751.23|742.13|751.16|742.06|751.76|742.66|751.08|741.98|35
1655914680000|2022-06-22 16:18:00|751.26|742.16|752.05|742.95|752.05|742.95|751.15|742.05|29
1655914690000|2022-06-22 16:18:10|751.8|742.7|753.92|744.82|753.92|744.82|751.75|742.65|28
1655914700000|2022-06-22 16:18:20|753.93|744.83|753.08|743.98|754.38|745.28|752.94|743.84|29
1655914710000|2022-06-22 16:18:30|752.8|743.7|753|743.9|753.72|744.62|752.8|743.7|35
1655914720000|2022-06-22 16:18:40|752.92|743.82|752|742.9|752.96|743.86|752|742.9|29
1655914730000|2022-06-22 16:18:50|751.96|742.86|751.62|742.52|752.16|743.06|751.48|742.38|34
1655914740000|2022-06-22 16:19:00|751.55|742.45|751.68|742.58|751.68|742.58|751.25|742.15|22
1655914750000|2022-06-22 16:19:10|751.92|742.82|752.82|743.72|753.1|744|751.91|742.81|28
1655914760000|2022-06-22 16:19:20|752.8|743.7|752.85|743.75|753.05|743.95|752.58|743.48|30
1655914770000|2022-06-22 16:19:30|752.76|743.66|753.59|744.49|753.62|744.52|752.63|743.53|29
1655914780000|2022-06-22 16:19:40|753.55|744.45|753.13|744.03|753.61|744.51|753.12|744.02|18
1655914790000|2022-06-22 16:19:50|753.07|743.97|752.8|743.7|753.39|744.29|752.69|743.59|26
1655914800000|2022-06-22 16:20:00|752.92|743.82|752.83|743.73|753.06|743.96|752.5|743.4|30
1655914810000|2022-06-22 16:20:10|752.85|743.75|753.3|744.2|753.35|744.25|752.55|743.45|20
1655914820000|2022-06-22 16:20:20|753.31|744.21|752.98|743.88|753.79|744.69|752.5|743.4|25
1655914830000|2022-06-22 16:20:30|753.03|743.93|755.27|746.17|755.27|746.17|752.98|743.88|30
1655914840000|2022-06-22 16:20:40|755.29|746.19|756.1|747|756.51|747.41|755.29|746.19|32
1655914850000|2022-06-22 16:20:50|756.11|747.01|755.9|746.8|756.35|747.25|755.9|746.8|25
1655914860000|2022-06-22 16:21:00|756.03|746.93|755.6|746.5|756.5|747.4|755.6|746.5|18
1655914870000|2022-06-22 16:21:10|755.8|746.7|755.93|746.83|756.4|747.3|755.47|746.37|33
1655914880000|2022-06-22 16:21:20|755.86|746.76|755.98|746.88|756.31|747.21|755.5|746.4|32
1655914890000|2022-06-22 16:21:30|755.65|746.55|754.87|745.77|755.65|746.55|754.79|745.69|35
1655914900000|2022-06-22 16:21:40|755.03|745.93|754.66|745.56|755.03|745.93|754.45|745.35|28
1655914910000|2022-06-22 16:21:50|754.71|745.61|754.79|745.69|755.36|746.26|754.52|745.42|29
1655914920000|2022-06-22 16:22:00|755.03|745.93|755.53|746.43|755.53|746.43|754.73|745.63|33
1655914930000|2022-06-22 16:22:10|755.49|746.39|755.7|746.6|755.9|746.8|755.29|746.19|24
1655914940000|2022-06-22 16:22:20|755.65|746.55|755.85|746.75|756.05|746.95|755.45|746.35|28
1655914950000|2022-06-22 16:22:30|755.86|746.76|755.6|746.5|755.97|746.87|755.45|746.35|31
1655914960000|2022-06-22 16:22:40|755.7|746.6|755.91|746.81|756.15|747.05|755.61|746.51|26
1655914970000|2022-06-22 16:22:50|755.99|746.89|757.04|747.94|757.14|748.04|755.99|746.89|30
1655914980000|2022-06-22 16:23:00|756.99|747.89|756.89|747.79|757.42|748.32|756.89|747.79|33
1655914990000|2022-06-22 16:23:10|756.98|747.88|755.86|746.76|756.98|747.88|755.7|746.6|25
1655915000000|2022-06-22 16:23:20|755.87|746.77|754.86|745.76|755.89|746.79|754.6|745.5|26
1655915010000|2022-06-22 16:23:30|754.93|745.83|754.43|745.33|754.93|745.83|754.38|745.28|22
1655915020000|2022-06-22 16:23:40|754.48|745.38|754.78|745.68|755.55|746.45|754.48|745.38|22
1655915030000|2022-06-22 16:23:50|754.55|745.45|754.34|745.24|754.85|745.75|754.11|745.01|23
1655915040000|2022-06-22 16:24:00|754.28|745.18|754.91|745.81|755.44|746.34|754.23|745.13|28
1655915050000|2022-06-22 16:24:10|754.9|745.8|754.49|745.39|754.93|745.83|754.49|745.39|24
1655915060000|2022-06-22 16:24:20|754.5|745.4|754.44|745.34|754.6|745.5|754.3|745.2|15
1655915070000|2022-06-22 16:24:30|754.43|745.33|753.49|744.39|754.43|745.33|753.46|744.36|18
1655915080000|2022-06-22 16:24:40|753.46|744.36|753.65|744.55|753.78|744.68|753.44|744.34|22
1655915090000|2022-06-22 16:24:50|753.68|744.58|753.61|744.51|754.16|745.06|753.53|744.43|28
1655915100000|2022-06-22 16:25:00|753.6|744.5|753.64|744.54|753.7|744.6|753.3|744.2|29
1655915110000|2022-06-22 16:25:10|753.65|744.55|754.2|745.1|754.2|745.1|753.6|744.5|34
1655915120000|2022-06-22 16:25:20|754.3|745.2|754.68|745.58|755.34|746.24|754.3|745.2|31
1655915130000|2022-06-22 16:25:30|754.65|745.55|754.51|745.41|754.8|745.7|754.51|745.41|24
1655915140000|2022-06-22 16:25:40|754.44|745.34|754.58|745.48|754.84|745.74|754.06|744.96|29
1655915150000|2022-06-22 16:25:50|754.57|745.47|754.54|745.44|754.95|745.85|754.39|745.29|24
1655915160000|2022-06-22 16:26:00|754.51|745.41|754.52|745.42|754.59|745.49|754.37|745.27|30
1655915170000|2022-06-22 16:26:10|754.5|745.4|754.29|745.19|754.62|745.52|754.2|745.1|21
1655915180000|2022-06-22 16:26:20|754.34|745.24|755.07|745.97|755.07|745.97|754.16|745.06|25
1655915190000|2022-06-22 16:26:30|755.09|745.99|754.37|745.27|755.31|746.21|754.24|745.14|27
1655915200000|2022-06-22 16:26:40|754.2|745.1|753.64|744.54|754.21|745.11|753.61|744.51|29
1655915210000|2022-06-22 16:26:50|753.51|744.41|753.15|744.05|753.54|744.44|752.96|743.86|29
1655915220000|2022-06-22 16:27:00|753.2|744.1|753.05|743.95|753.21|744.11|752.61|743.51|27
1655915230000|2022-06-22 16:27:10|753|743.9|753.47|744.37|753.72|744.62|753|743.9|24
1655915240000|2022-06-22 16:27:20|753.5|744.4|753.55|744.45|753.6|744.5|753.35|744.25|15
1655915250000|2022-06-22 16:27:30|753.53|744.43|753.25|744.15|753.58|744.48|753.25|744.15|21
1655915260000|2022-06-22 16:27:40|753.28|744.18|753.47|744.37|753.75|744.65|753.15|744.05|23
1655915270000|2022-06-22 16:27:50|753.45|744.35|754.05|744.95|754.05|744.95|753.45|744.35|20
1655915280000|2022-06-22 16:28:00|754.25|745.15|754.7|745.6|755.29|746.19|754.23|745.13|31
1655915290000|2022-06-22 16:28:10|754.68|745.58|754.01|744.91|754.68|745.58|754.01|744.91|21
1655915300000|2022-06-22 16:28:20|753.96|744.86|754.03|744.93|754.34|745.24|753.94|744.84|28
1655915310000|2022-06-22 16:28:30|754.02|744.92|755.31|746.21|755.31|746.21|754|744.9|32
1655915320000|2022-06-22 16:28:40|755.2|746.1|754.68|745.58|755.39|746.29|754.65|745.55|32
1655915330000|2022-06-22 16:28:50|754.63|745.53|755.25|746.15|755.31|746.21|754.63|745.53|20
1655915340000|2022-06-22 16:29:00|755.29|746.19|755.36|746.26|755.55|746.45|755.2|746.1|19
1655915350000|2022-06-22 16:29:10|755.18|746.08|754.97|745.87|755.41|746.31|754.84|745.74|30
1655915360000|2022-06-22 16:29:20|754.88|745.78|754.44|745.34|754.93|745.83|754.25|745.15|13
1655915370000|2022-06-22 16:29:30|754.39|745.29|754.56|745.46|754.95|745.85|754.28|745.18|26
1655915380000|2022-06-22 16:29:40|754.46|745.36|754.4|745.3|754.63|745.53|754.25|745.15|18
1655915390000|2022-06-22 16:29:50|754.5|745.4|753.61|744.51|754.5|745.4|753.61|744.51|34
1655915400000|2022-06-22 16:30:00|753.56|744.46|754.4|745.3|754.54|745.44|753.5|744.4|23
1655915410000|2022-06-22 16:30:10|754.45|745.35|753.55|744.45|754.5|745.4|753.55|744.45|21
1655915420000|2022-06-22 16:30:20|753.61|744.51|753.15|744.05|753.68|744.58|753.15|744.05|23
1655915430000|2022-06-22 16:30:30|753.17|744.07|753.28|744.18|753.6|744.5|753.17|744.07|29
1655915440000|2022-06-22 16:30:40|753.3|744.2|753.38|744.28|753.65|744.55|753.28|744.18|21
1655915450000|2022-06-22 16:30:50|753.39|744.29|753.41|744.31|753.8|744.7|753.3|744.2|26
1655915460000|2022-06-22 16:31:00|753.36|744.26|753.55|744.45|753.55|744.45|753.24|744.14|20
1655915470000|2022-06-22 16:31:10|753.67|744.57|753.49|744.39|754.3|745.2|753.4|744.3|28
1655915480000|2022-06-22 16:31:20|753.47|744.37|753.6|744.5|754.01|744.91|753.41|744.31|26
1655915490000|2022-06-22 16:31:30|753.55|744.45|753.9|744.8|753.9|744.8|753.5|744.4|20
1655915500000|2022-06-22 16:31:40|753.8|744.7|753.59|744.49|753.8|744.7|753.39|744.29|19
1655915510000|2022-06-22 16:31:50|753.49|744.39|753.41|744.31|753.66|744.56|753.41|744.31|23
1655915520000|2022-06-22 16:32:00|753.5|744.4|754.48|745.38|754.48|745.38|753.41|744.31|24
1655915530000|2022-06-22 16:32:10|754.49|745.39|754.49|745.39|754.7|745.6|754.45|745.35|27
1655915540000|2022-06-22 16:32:20|754.54|745.44|754.6|745.5|754.95|745.85|754.3|745.2|14
1655915550000|2022-06-22 16:32:30|754.61|745.51|754.95|745.85|755.05|745.95|754.54|745.44|30
1655915560000|2022-06-22 16:32:40|754.9|745.8|755.2|746.1|755.27|746.17|754.66|745.56|22
1655915570000|2022-06-22 16:32:50|755.15|746.05|755.3|746.2|755.68|746.58|755.1|746|21
1655915580000|2022-06-22 16:33:00|755.33|746.23|756.15|747.05|756.25|747.15|755.3|746.2|24
1655915590000|2022-06-22 16:33:10|756.2|747.1|755.68|746.58|756.4|747.3|755.6|746.5|23
1655915600000|2022-06-22 16:33:20|755.78|746.68|755.8|746.7|756|746.9|755.54|746.44|26
1655915610000|2022-06-22 16:33:30|755.86|746.76|755.6|746.5|755.9|746.8|755.54|746.44|17
1655915620000|2022-06-22 16:33:40|755.65|746.55|756|746.9|756.2|747.1|755.5|746.4|18
1655915630000|2022-06-22 16:33:50|756.05|746.95|756.1|747|756.32|747.22|755.83|746.73|20
1655915640000|2022-06-22 16:34:00|756.15|747.05|755.99|746.89|756.39|747.29|755.98|746.88|25
1655915650000|2022-06-22 16:34:10|756.03|746.93|756.48|747.38|756.48|747.38|756.03|746.93|19
1655915660000|2022-06-22 16:34:20|756.52|747.42|756.51|747.41|756.75|747.65|756.43|747.33|25
1655915670000|2022-06-22 16:34:30|756.54|747.44|756.94|747.84|757|747.9|756.3|747.2|23
1655915680000|2022-06-22 16:34:40|756.92|747.82|757.72|748.62|757.72|748.62|756.91|747.81|29
1655915690000|2022-06-22 16:34:50|757.49|748.39|757.59|748.49|757.6|748.5|757.39|748.29|19
1655915700000|2022-06-22 16:35:00|757.6|748.5|757.45|748.35|757.68|748.58|757.25|748.15|23
1655915710000|2022-06-22 16:35:10|757.32|748.22|757.55|748.45|757.55|748.45|757.1|748|19
1655915720000|2022-06-22 16:35:20|757.5|748.4|757.2|748.1|757.62|748.52|756.88|747.78|22
1655915730000|2022-06-22 16:35:30|757.25|748.15|757.55|748.45|757.55|748.45|757.08|747.98|22
1655915740000|2022-06-22 16:35:40|757.6|748.5|757.6|748.5|757.76|748.66|757.55|748.45|22
1655915750000|2022-06-22 16:35:50|757.61|748.51|757.1|748|757.68|748.58|757.1|748|19
1655915760000|2022-06-22 16:36:00|757.44|748.34|758.4|749.3|758.4|749.3|757.44|748.34|29
1655915770000|2022-06-22 16:36:10|758.35|749.25|757.35|748.25|758.35|749.25|757.35|748.25|15
1655915780000|2022-06-22 16:36:20|757.96|748.86|757.9|748.8|758.05|748.95|757.77|748.67|11
1655915790000|2022-06-22 16:36:30|757.96|748.86|756.95|747.85|757.96|748.86|756.6|747.5|20
1655915800000|2022-06-22 16:36:40|756.86|747.76|756.57|747.47|757.05|747.95|756.37|747.27|13
1655915810000|2022-06-22 16:36:50|756.43|747.33|756.43|747.33|756.5|747.4|756.28|747.18|6
1655915820000|2022-06-22 16:37:00|756.35|747.25|756|746.9|756.8|747.7|755.93|746.83|18
1655915830000|2022-06-22 16:37:10|756.08|746.98|755.85|746.75|756.15|747.05|755.84|746.74|21
1655915840000|2022-06-22 16:37:20|756.06|746.96|756.53|747.43|756.75|747.65|756.03|746.93|28
1655915850000|2022-06-22 16:37:30|756.54|747.44|756.78|747.68|756.8|747.7|756.53|747.43|17
1655915860000|2022-06-22 16:37:40|756.8|747.7|757.25|748.15|757.3|748.2|756.8|747.7|15
1655915870000|2022-06-22 16:37:50|757.33|748.23|757.01|747.91|757.8|748.7|756.95|747.85|14
1655915880000|2022-06-22 16:38:00|757.02|747.92|756.99|747.89|757.15|748.05|756.74|747.64|10
1655915890000|2022-06-22 16:38:10|757.07|747.97|755.92|746.82|757.07|747.97|755.89|746.79|22
1655915900000|2022-06-22 16:38:20|755.93|746.83|756.1|747|756.15|747.05|755.55|746.45|25
1655915910000|2022-06-22 16:38:30|756.05|746.95|755.7|746.6|756.16|747.06|755.65|746.55|17
1655915920000|2022-06-22 16:38:40|755.65|746.55|755.56|746.46|756.14|747.04|755.45|746.35|18
1655915930000|2022-06-22 16:38:50|755.58|746.48|755.56|746.46|755.72|746.62|755.5|746.4|21
1655915940000|2022-06-22 16:39:00|755.58|746.48|755.68|746.58|755.73|746.63|755.45|746.35|15
1655915950000|2022-06-22 16:39:10|755.66|746.56|755.54|746.44|755.71|746.61|755.45|746.35|16
1655915960000|2022-06-22 16:39:20|755.46|746.36|755.01|745.91|755.56|746.46|754.92|745.82|18
1655915970000|2022-06-22 16:39:30|754.84|745.74|755.43|746.33|755.57|746.47|754.84|745.74|24
1655915980000|2022-06-22 16:39:40|755.42|746.32|755.72|746.62|755.8|746.7|755.33|746.23|13
1655915990000|2022-06-22 16:39:50|755.65|746.55|755.5|746.4|756.09|746.99|755.5|746.4|26
1655916000000|2022-06-22 16:40:00|755.56|746.46|756.35|747.25|756.6|747.5|755.56|746.46|21
1655916010000|2022-06-22 16:40:10|756.3|747.2|756.34|747.24|756.53|747.43|756.2|747.1|18
1655916020000|2022-06-22 16:40:20|756.39|747.29|756.37|747.27|756.62|747.52|756.37|747.27|13
1655916030000|2022-06-22 16:40:30|756.4|747.3|756.18|747.08|756.4|747.3|756.05|746.95|20
1655916040000|2022-06-22 16:40:40|756.16|747.06|755.68|746.58|756.35|747.25|755.6|746.5|25
1655916050000|2022-06-22 16:40:50|755.7|746.6|756.1|747|756.15|747.05|755.7|746.6|12
1655916060000|2022-06-22 16:41:00|756.65|747.55|756.07|746.97|756.65|747.55|755.97|746.87|13
1655916070000|2022-06-22 16:41:10|755.91|746.81|755.56|746.46|756.01|746.91|755.53|746.43|19
1655916080000|2022-06-22 16:41:20|755.61|746.51|755.42|746.32|756.14|747.04|755.42|746.32|22
1655916090000|2022-06-22 16:41:30|755.76|746.66|755.73|746.63|756|746.9|755.6|746.5|25
1655916100000|2022-06-22 16:41:40|755.83|746.73|755.85|746.75|755.88|746.78|755.68|746.58|7
1655916110000|2022-06-22 16:41:50|756.14|747.04|756.03|746.93|756.4|747.3|756.03|746.93|13
1655916120000|2022-06-22 16:42:00|756.08|746.98|755.45|746.35|756.7|747.6|755.45|746.35|17
1655916130000|2022-06-22 16:42:10|755.4|746.3|755.23|746.13|755.7|746.6|755.23|746.13|10
1655916140000|2022-06-22 16:42:20|755.33|746.23|755.23|746.13|755.4|746.3|755.18|746.08|12
1655916150000|2022-06-22 16:42:30|755.4|746.3|755.03|745.93|755.55|746.45|755.03|745.93|8
1655916160000|2022-06-22 16:42:40|755.12|746.02|755.35|746.25|755.4|746.3|754.82|745.72|23
1655916170000|2022-06-22 16:42:50|755.45|746.35|756.07|746.97|756.37|747.27|755.45|746.35|27
1655916180000|2022-06-22 16:43:00|756.03|746.93|755.58|746.48|756.4|747.3|755.58|746.48|18
1655916190000|2022-06-22 16:43:10|755.53|746.43|756.06|746.96|756.06|746.96|755.23|746.13|24
1655916200000|2022-06-22 16:43:20|755.9|746.8|755.94|746.84|755.94|746.84|755.6|746.5|20
1655916210000|2022-06-22 16:43:30|755.96|746.86|756.34|747.24|756.34|747.24|755.8|746.7|15
1655916220000|2022-06-22 16:43:40|756.4|747.3|756.07|746.97|756.4|747.3|756|746.9|14
1655916230000|2022-06-22 16:43:50|756.05|746.95|755.96|746.86|756.05|746.95|755.55|746.45|23
1655916240000|2022-06-22 16:44:00|755.98|746.88|755.48|746.38|755.98|746.88|755.3|746.2|12
1655916250000|2022-06-22 16:44:10|755.43|746.33|755.61|746.51|755.8|746.7|755.38|746.28|20
1655916260000|2022-06-22 16:44:20|755.55|746.45|755.56|746.46|755.85|746.75|755.55|746.45|10
1655916270000|2022-06-22 16:44:30|755.49|746.39|756|746.9|756.3|747.2|755.33|746.23|22
1655916280000|2022-06-22 16:44:40|755.95|746.85|755.95|746.85|756.05|746.95|755.86|746.76|18
1655916290000|2022-06-22 16:44:50|756.05|746.95|756.1|747|756.3|747.2|756.05|746.95|15
1655916300000|2022-06-22 16:45:00|756.05|746.95|756.1|747|756.36|747.26|755.87|746.77|28
1655916310000|2022-06-22 16:45:10|756.29|747.19|756.3|747.2|756.52|747.42|756.2|747.1|12
1655916320000|2022-06-22 16:45:20|756.35|747.25|756.5|747.4|756.77|747.67|756.35|747.25|18
1655916330000|2022-06-22 16:45:30|756.53|747.43|756.54|747.44|756.71|747.61|756.4|747.3|18
1655916340000|2022-06-22 16:45:40|756.53|747.43|756.27|747.17|756.57|747.47|756.05|746.95|14
1655916350000|2022-06-22 16:45:50|756.22|747.12|755.32|746.22|756.85|747.75|755.27|746.17|22
1655916360000|2022-06-22 16:46:00|755.27|746.17|754.53|745.43|755.4|746.3|754.41|745.31|20
1655916370000|2022-06-22 16:46:10|754.32|745.22|754.09|744.99|754.43|745.33|753.99|744.89|21
1655916380000|2022-06-22 16:46:20|754.08|744.98|753.49|744.39|754.08|744.98|753.37|744.27|19
1655916390000|2022-06-22 16:46:30|753.48|744.38|752.95|743.85|753.9|744.8|752.91|743.81|20
1655916400000|2022-06-22 16:46:40|752.89|743.79|753.52|744.42|753.78|744.68|752.73|743.63|24
1655916410000|2022-06-22 16:46:50|753.53|744.43|754.3|745.2|754.45|745.35|753.52|744.42|21
1655916420000|2022-06-22 16:47:00|754.35|745.25|754.12|745.02|754.71|745.61|754.12|745.02|21
1655916430000|2022-06-22 16:47:10|754.17|745.07|754.38|745.28|754.38|745.28|754.17|745.07|15
1655916440000|2022-06-22 16:47:20|754.4|745.3|755.45|746.35|755.6|746.5|754.4|745.3|28
1655916450000|2022-06-22 16:47:30|755.4|746.3|755.35|746.25|755.65|746.55|755.25|746.15|15
1655916460000|2022-06-22 16:47:40|755.3|746.2|755.02|745.92|755.52|746.42|754.91|745.81|12
1655916470000|2022-06-22 16:47:50|755.04|745.94|754.9|745.8|755.22|746.12|754.89|745.79|10
1655916480000|2022-06-22 16:48:00|754.89|745.79|754.95|745.85|754.98|745.88|754.79|745.69|20
1655916490000|2022-06-22 16:48:10|754.78|745.68|755.2|746.1|755.35|746.25|754.78|745.68|20
1655916500000|2022-06-22 16:48:20|755.45|746.35|755.28|746.18|755.75|746.65|755.23|746.13|9
1655916510000|2022-06-22 16:48:30|755.3|746.2|755.09|745.99|755.7|746.6|755.08|745.98|12
1655916520000|2022-06-22 16:48:40|755.15|746.05|754.68|745.58|755.4|746.3|754.48|745.38|15
1655916530000|2022-06-22 16:48:50|754.67|745.57|754.86|745.76|755.21|746.11|754.67|745.57|14
1655916540000|2022-06-22 16:49:00|754.93|745.83|755.2|746.1|755.2|746.1|754.83|745.73|18
1655916550000|2022-06-22 16:49:10|755.25|746.15|754.81|745.71|755.25|746.15|754.71|745.61|23
1655916560000|2022-06-22 16:49:20|754.85|745.75|754.8|745.7|755.15|746.05|754.8|745.7|14
1655916570000|2022-06-22 16:49:30|754.83|745.73|754.32|745.22|755.05|745.95|754.3|745.2|13
1655916580000|2022-06-22 16:49:40|754.47|745.37|753.95|744.85|754.47|745.37|753.75|744.65|20
1655916590000|2022-06-22 16:49:50|753.9|744.8|753.85|744.75|754|744.9|753.6|744.5|22
1655916600000|2022-06-22 16:50:00|753.91|744.81|754.45|745.35|754.45|745.35|753.91|744.81|26
1655916610000|2022-06-22 16:50:10|754.5|745.4|754.6|745.5|754.6|745.5|754.22|745.12|18
1655916620000|2022-06-22 16:50:20|754.7|745.6|754.39|745.29|755.15|746.05|754.34|745.24|23
1655916630000|2022-06-22 16:50:30|754.34|745.24|754.26|745.16|754.45|745.35|754.11|745.01|12
1655916640000|2022-06-22 16:50:40|754.28|745.18|754.3|745.2|754.41|745.31|753.8|744.7|17
1655916650000|2022-06-22 16:50:50|754.21|745.11|753.54|744.44|754.21|745.11|753.32|744.22|24
1655916660000|2022-06-22 16:51:00|753.53|744.43|753.42|744.32|753.57|744.47|753.4|744.3|16
1655916670000|2022-06-22 16:51:10|753.41|744.31|753.4|744.3|753.55|744.45|753.22|744.12|17
1655916680000|2022-06-22 16:51:20|753.57|744.47|753.28|744.18|753.8|744.7|753.16|744.06|18
1655916690000|2022-06-22 16:51:30|753.38|744.28|754.1|745|754.15|745.05|753.25|744.15|28
1655916700000|2022-06-22 16:51:40|754.05|744.95|754.37|745.27|754.4|745.3|754|744.9|22
1655916710000|2022-06-22 16:51:50|754.32|745.22|754.19|745.09|754.55|745.45|754.19|745.09|19
1655916720000|2022-06-22 16:52:00|754.22|745.12|754.38|745.28|754.55|745.45|754.17|745.07|22
1655916730000|2022-06-22 16:52:10|754.35|745.25|754.25|745.15|754.5|745.4|754.11|745.01|20
1655916740000|2022-06-22 16:52:20|754.35|745.25|754.17|745.07|754.45|745.35|754.13|745.03|10
1655916750000|2022-06-22 16:52:30|754.2|745.1|754.05|744.95|754.25|745.15|753.97|744.87|9
1655916760000|2022-06-22 16:52:40|754.21|745.11|753.53|744.43|754.37|745.27|753.48|744.38|16
1655916770000|2022-06-22 16:52:50|753.55|744.45|753.74|744.64|754.11|745.01|753.46|744.36|19
1655916780000|2022-06-22 16:53:00|753.57|744.47|753.56|744.46|753.74|744.64|753.45|744.35|12
1655916790000|2022-06-22 16:53:10|753.58|744.48|753.9|744.8|754.03|744.93|753.58|744.48|24
1655916800000|2022-06-22 16:53:20|753.85|744.75|754.09|744.99|754.09|744.99|753.65|744.55|14
1655916810000|2022-06-22 16:53:30|753.85|744.75|753.61|744.51|754.5|745.4|753.61|744.51|13
1655916820000|2022-06-22 16:53:40|753.63|744.53|753.75|744.65|753.75|744.65|753.61|744.51|7
1655916830000|2022-06-22 16:53:50|753.91|744.81|754.1|745|754.3|745.2|753.91|744.81|22
1655916840000|2022-06-22 16:54:00|754.06|744.96|754.65|745.55|754.8|745.7|754.01|744.91|26
1655916850000|2022-06-22 16:54:10|754.61|745.51|754.55|745.45|754.84|745.74|754.3|745.2|19
1655916860000|2022-06-22 16:54:20|754.65|745.55|754.85|745.75|754.95|745.85|754.65|745.55|17
1655916870000|2022-06-22 16:54:30|755.13|746.03|754.9|745.8|755.16|746.06|754.85|745.75|9
1655916880000|2022-06-22 16:54:40|754.95|745.85|754.9|745.8|755.1|746|754.9|745.8|11
1655916890000|2022-06-22 16:54:50|754.95|745.85|754.93|745.83|755.65|746.55|754.9|745.8|17
1655916900000|2022-06-22 16:55:00|754.94|745.84|755.59|746.49|755.59|746.49|754.94|745.84|19
1655916910000|2022-06-22 16:55:10|755.64|746.54|757.19|748.09|757.19|748.09|755.59|746.49|25
1655916920000|2022-06-22 16:55:20|757.1|748|757.18|748.08|757.4|748.3|757.1|748|24
1655916930000|2022-06-22 16:55:30|757.21|748.11|757.59|748.49|758.01|748.91|757.21|748.11|26
1655916940000|2022-06-22 16:55:40|757.58|748.48|756.97|747.87|757.63|748.53|756.97|747.87|17
1655916950000|2022-06-22 16:55:50|756.86|747.76|756.41|747.31|757.05|747.95|756.41|747.31|13
1655916960000|2022-06-22 16:56:00|756.45|747.35|756.41|747.31|756.55|747.45|756.3|747.2|15
1655916970000|2022-06-22 16:56:10|755.99|746.89|756.14|747.04|756.59|747.49|755.94|746.84|15
1655916980000|2022-06-22 16:56:20|756.41|747.31|756.41|747.31|756.41|747.31|756.19|747.09|8
1655916990000|2022-06-22 16:56:30|756.45|747.35|756.68|747.58|756.68|747.58|756.25|747.15|10
1655917000000|2022-06-22 16:56:40|756.63|747.53|757|747.9|757.1|748|756.63|747.53|14
1655917010000|2022-06-22 16:56:50|756.85|747.75|757.19|748.09|757.19|748.09|756.65|747.55|18
1655917020000|2022-06-22 16:57:00|757.24|748.14|757.38|748.28|757.5|748.4|757.11|748.01|18
1655917030000|2022-06-22 16:57:10|757.35|748.25|757.58|748.48|757.78|748.68|757.35|748.25|12
1655917040000|2022-06-22 16:57:20|757.59|748.49|757.98|748.88|758.15|749.05|757.54|748.44|24
1655917050000|2022-06-22 16:57:30|757.93|748.83|758.85|749.75|758.85|749.75|757.88|748.78|26
1655917060000|2022-06-22 16:57:40|759.11|750.01|759.18|750.08|759.65|750.55|759.11|750.01|30
1655917070000|2022-06-22 16:57:50|759.35|750.25|759.24|750.14|759.35|750.25|758.65|749.55|31
1655917080000|2022-06-22 16:58:00|759.13|750.03|758.91|749.81|759.32|750.22|758.79|749.69|27
1655917090000|2022-06-22 16:58:10|759.12|750.02|759.05|749.95|759.21|750.11|758.72|749.62|24
1655917100000|2022-06-22 16:58:20|759.1|750|759.65|750.55|759.95|750.85|759.1|750|21
1655917110000|2022-06-22 16:58:30|759.53|750.43|759.44|750.34|759.78|750.68|759.22|750.12|17
1655917120000|2022-06-22 16:58:40|759.46|750.36|759.51|750.41|759.95|750.85|759.35|750.25|19
1655917130000|2022-06-22 16:58:50|759.46|750.36|759.54|750.44|759.7|750.6|759.41|750.31|20
1655917140000|2022-06-22 16:59:00|759.55|750.45|759.6|750.5|759.63|750.53|759.4|750.3|14
1655917150000|2022-06-22 16:59:10|759.55|750.45|759.6|750.5|759.65|750.55|759.41|750.31|18
1655917160000|2022-06-22 16:59:20|759.56|750.46|760.8|751.7|761|751.9|759.56|750.46|21
1655917170000|2022-06-22 16:59:30|760.75|751.65|761.71|752.61|761.71|752.61|760.42|751.32|30
1655917180000|2022-06-22 16:59:40|761.7|752.6|761.33|752.23|761.99|752.89|761.33|752.23|20
1655917190000|2022-06-22 16:59:50|761.4|752.3|761.4|752.3|761.63|752.53|761.2|752.1|23
1655917200000|2022-06-22 17:00:00|761.45|752.35|760.96|751.86|761.55|752.45|760.96|751.86|13
1655917210000|2022-06-22 17:00:10|761.01|751.91|761.45|752.35|761.45|752.35|760.85|751.75|22
1655917220000|2022-06-22 17:00:20|761.4|752.3|760.93|751.83|761.58|752.48|760.83|751.73|18
1655917230000|2022-06-22 17:00:30|760.94|751.84|760.5|751.4|760.94|751.84|760.35|751.25|17
1655917240000|2022-06-22 17:00:40|760.45|751.35|761.5|752.4|761.96|752.86|760.45|751.35|19
1655917250000|2022-06-22 17:00:50|761.55|752.45|760.68|751.58|761.9|752.8|760.68|751.58|20
1655917260000|2022-06-22 17:01:00|760.28|751.18|760.43|751.33|760.68|751.58|760.19|751.09|16
1655917270000|2022-06-22 17:01:10|760.39|751.29|760.44|751.34|760.5|751.4|760.04|750.94|19
1655917280000|2022-06-22 17:01:20|760.25|751.15|760.47|751.37|760.55|751.45|760.25|751.15|13
1655917290000|2022-06-22 17:01:30|760.44|751.34|759.84|750.74|760.51|751.41|759.84|750.74|16
1655917300000|2022-06-22 17:01:40|760.14|751.04|760.1|751|760.64|751.54|759.65|750.55|18
1655917310000|2022-06-22 17:01:50|759.95|750.85|759.51|750.41|760.05|750.95|759.32|750.22|24
1655917320000|2022-06-22 17:02:00|759.53|750.43|759.99|750.89|760.35|751.25|759.53|750.43|21
1655917330000|2022-06-22 17:02:10|760.03|750.93|760.49|751.39|760.56|751.46|760.03|750.93|20
1655917340000|2022-06-22 17:02:20|760.29|751.19|760.05|750.95|760.49|751.39|759.84|750.74|21
1655917350000|2022-06-22 17:02:30|759.64|750.54|759.46|750.36|759.89|750.79|759.37|750.27|19
1655917360000|2022-06-22 17:02:40|759.41|750.31|759.51|750.41|759.63|750.53|759.3|750.2|21
1655917370000|2022-06-22 17:02:50|759.54|750.44|759.05|749.95|759.55|750.45|758.4|749.3|21
1655917380000|2022-06-22 17:03:00|758.93|749.83|758.95|749.85|759.05|749.95|758.47|749.37|20
1655917390000|2022-06-22 17:03:10|758.9|749.8|759.12|750.02|759.38|750.28|758.9|749.8|28
1655917400000|2022-06-22 17:03:20|759.08|749.98|759.95|750.85|760.35|751.25|759.08|749.98|18
1655917410000|2022-06-22 17:03:30|759.87|750.77|759.48|750.38|760.05|750.95|759.29|750.19|25
1655917420000|2022-06-22 17:03:40|759.46|750.36|759.53|750.43|759.85|750.75|759.27|750.17|30
1655917430000|2022-06-22 17:03:50|759.67|750.57|759.48|750.38|759.99|750.89|759.33|750.23|17
1655917440000|2022-06-22 17:04:00|759.49|750.39|759.42|750.32|759.75|750.65|759.33|750.23|18
1655917450000|2022-06-22 17:04:10|759.27|750.17|759.19|750.09|759.55|750.45|759.19|750.09|16
1655917460000|2022-06-22 17:04:20|759.14|750.04|759.55|750.45|759.6|750.5|759.14|750.04|22
1655917470000|2022-06-22 17:04:30|759.6|750.5|759.68|750.58|759.8|750.7|759.5|750.4|20
1655917480000|2022-06-22 17:04:40|759.73|750.63|759.61|750.51|760.12|751.02|759.61|750.51|12
1655917490000|2022-06-22 17:04:50|759.66|750.56|760.41|751.31|760.48|751.38|759.66|750.56|14
1655917500000|2022-06-22 17:05:00|760.38|751.28|760.28|751.18|760.44|751.34|760.25|751.15|9
1655917510000|2022-06-22 17:05:10|760.48|751.38|760.4|751.3|760.48|751.38|760.08|750.98|10
1655917520000|2022-06-22 17:05:20|760.1|751|760.41|751.31|760.6|751.5|760.1|751|16
1655917530000|2022-06-22 17:05:30|760.37|751.27|760.13|751.03|760.51|751.41|760.07|750.97|22
1655917540000|2022-06-22 17:05:40|760.16|751.06|760.37|751.27|760.85|751.75|759.96|750.86|20
1655917550000|2022-06-22 17:05:50|760.35|751.25|760.38|751.28|760.9|751.8|760.35|751.25|11
1655917560000|2022-06-22 17:06:00|760.43|751.33|760.18|751.08|760.5|751.4|760.18|751.08|13
1655917570000|2022-06-22 17:06:10|759.98|750.88|760.11|751.01|760.35|751.25|759.93|750.83|18
1655917580000|2022-06-22 17:06:20|760.02|750.92|759.88|750.78|760.28|751.18|759.88|750.78|12
1655917590000|2022-06-22 17:06:30|759.89|750.79|760.3|751.2|760.35|751.25|759.88|750.78|16
1655917600000|2022-06-22 17:06:40|760.35|751.25|760.5|751.4|760.63|751.53|760.25|751.15|16
1655917610000|2022-06-22 17:06:50|760.55|751.45|760.45|751.35|760.8|751.7|760.4|751.3|11
1655917620000|2022-06-22 17:07:00|760.47|751.37|760.54|751.44|760.91|751.81|760.47|751.37|19
1655917630000|2022-06-22 17:07:10|760.56|751.46|759.46|750.36|760.65|751.55|759.3|750.2|21
1655917640000|2022-06-22 17:07:20|759.48|750.38|760.04|750.94|760.1|751|759.25|750.15|24
1655917650000|2022-06-22 17:07:30|759.95|750.85|759.61|750.51|760.3|751.2|759.55|750.45|19
1655917660000|2022-06-22 17:07:40|759.66|750.56|759.8|750.7|759.8|750.7|759.66|750.56|9
1655917670000|2022-06-22 17:07:50|759.7|750.6|760.2|751.1|760.2|751.1|759.55|750.45|27
1655917680000|2022-06-22 17:08:00|760.36|751.26|761.1|752|761.32|752.22|760.36|751.26|26
1655917690000|2022-06-22 17:08:10|761.32|752.22|760.91|751.81|761.32|752.22|760.91|751.81|6
1655917700000|2022-06-22 17:08:20|761.32|752.22|760.85|751.75|761.32|752.22|760.71|751.61|13
1655917710000|2022-06-22 17:08:30|760.75|751.65|760.61|751.51|760.94|751.84|760.51|751.41|12
1655917720000|2022-06-22 17:08:40|760.63|751.53|760.95|751.85|761.18|752.08|760.6|751.5|13
1655917730000|2022-06-22 17:08:50|761.05|751.95|761.2|752.1|761.2|752.1|760.8|751.7|12
1655917740000|2022-06-22 17:09:00|760.95|751.85|761.59|752.49|761.59|752.49|760.95|751.85|24
1655917750000|2022-06-22 17:09:10|761.6|752.5|762|752.9|762.18|753.08|761.6|752.5|19
1655917760000|2022-06-22 17:09:20|761.95|752.85|761.51|752.41|762.15|753.05|761.49|752.39|17
1655917770000|2022-06-22 17:09:30|761.66|752.56|761.66|752.56|761.68|752.58|761.5|752.4|14
1655917780000|2022-06-22 17:09:40|761.61|752.51|761.51|752.41|761.95|752.85|761.51|752.41|20
1655917790000|2022-06-22 17:09:50|761.52|752.42|761.55|752.45|761.55|752.45|761.39|752.29|13
1655917800000|2022-06-22 17:10:00|761.57|752.47|762|752.9|762.07|752.97|761.45|752.35|17
1655917810000|2022-06-22 17:10:10|761.95|752.85|764.19|755.09|764.34|755.24|761.95|752.85|26
1655917820000|2022-06-22 17:10:20|764.24|755.14|764.78|755.68|764.91|755.81|764.24|755.14|18
1655917830000|2022-06-22 17:10:30|764.8|755.7|764.67|755.57|764.98|755.88|764.15|755.05|25
1655917840000|2022-06-22 17:10:40|764.78|755.68|764.53|755.43|764.87|755.77|764.36|755.26|22
1655917850000|2022-06-22 17:10:50|764.56|755.46|764.66|755.56|764.66|755.56|764.36|755.26|9
1655917860000|2022-06-22 17:11:00|764.71|755.61|764.68|755.58|764.71|755.61|764.58|755.48|10
1655917870000|2022-06-22 17:11:10|764.7|755.6|764.53|755.43|764.73|755.63|764.41|755.31|15
1655917880000|2022-06-22 17:11:20|764.54|755.44|764.55|755.45|764.72|755.62|764.3|755.2|15
1655917890000|2022-06-22 17:11:30|764.46|755.36|764.6|755.5|764.6|755.5|764.46|755.36|15
1655917900000|2022-06-22 17:11:40|764.55|755.45|765.24|756.14|765.25|756.15|764.55|755.45|19
1655917910000|2022-06-22 17:11:50|765.2|756.1|764.82|755.72|765.37|756.27|764.6|755.5|29
1655917920000|2022-06-22 17:12:00|764.81|755.71|765.11|756.01|765.22|756.12|764.8|755.7|23
1655917930000|2022-06-22 17:12:10|764.98|755.88|765.4|756.3|765.43|756.33|764.98|755.88|21
1655917940000|2022-06-22 17:12:20|765.35|756.25|764.94|755.84|765.52|756.42|764.83|755.73|27
1655917950000|2022-06-22 17:12:30|765.05|755.95|763.24|754.14|765.05|755.95|763.05|753.95|19
1655917960000|2022-06-22 17:12:40|763.2|754.1|762.95|753.85|763.29|754.19|762.7|753.6|17
1655917970000|2022-06-22 17:12:50|763.01|753.91|762.44|753.34|763.05|753.95|762.44|753.34|22
1655917980000|2022-06-22 17:13:00|762.39|753.29|762.28|753.18|762.63|753.53|762.2|753.1|18
1655917990000|2022-06-22 17:13:10|762.23|753.13|762.3|753.2|762.9|753.8|762.13|753.03|18
1655918000000|2022-06-22 17:13:20|762.25|753.15|762.23|753.13|762.25|753.15|762.21|753.11|3
1655918010000|2022-06-22 17:13:30|762.3|753.2|762.89|753.79|763.24|754.14|762.3|753.2|25
1655918020000|2022-06-22 17:13:40|762.93|753.83|764.05|754.95|764.05|754.95|762.85|753.75|19
1655918030000|2022-06-22 17:13:50|764|754.9|764.3|755.2|764.6|755.5|763.9|754.8|12
1655918040000|2022-06-22 17:14:00|764.03|754.93|763.42|754.32|764.4|755.3|763.42|754.32|24
1655918050000|2022-06-22 17:14:10|763.27|754.17|763.42|754.32|763.78|754.68|763.2|754.1|8
1655918060000|2022-06-22 17:14:20|762.98|753.88|762.85|753.75|763.1|754|762.47|753.37|27
1655918070000|2022-06-22 17:14:30|762.8|753.7|763.22|754.12|763.27|754.17|762.8|753.7|18
1655918080000|2022-06-22 17:14:40|763.2|754.1|763.55|754.45|763.6|754.5|763.17|754.07|18
1655918090000|2022-06-22 17:14:50|763.53|754.43|763.78|754.68|763.92|754.82|763.53|754.43|19
1655918100000|2022-06-22 17:15:00|763.76|754.66|764.15|755.05|764.53|755.43|763.7|754.6|20
1655918110000|2022-06-22 17:15:10|764.18|755.08|763.75|754.65|764.3|755.2|763.65|754.55|25
1655918120000|2022-06-22 17:15:20|763.7|754.6|763.93|754.83|764.64|755.54|763.7|754.6|20
1655918130000|2022-06-22 17:15:30|763.97|754.87|763.85|754.75|764.65|755.55|763.76|754.66|14
1655918140000|2022-06-22 17:15:40|763.98|754.88|763.55|754.45|763.98|754.88|763.15|754.05|21
1655918150000|2022-06-22 17:15:50|763.61|754.51|763.51|754.41|763.98|754.88|763.51|754.41|18
1655918160000|2022-06-22 17:16:00|763.53|754.43|763.49|754.39|763.75|754.65|763.25|754.15|23
1655918170000|2022-06-22 17:16:10|763.44|754.34|763.7|754.6|763.89|754.79|763.41|754.31|23
1655918180000|2022-06-22 17:16:20|763.8|754.7|763.84|754.74|763.94|754.84|763.35|754.25|13
1655918190000|2022-06-22 17:16:30|763.96|754.86|763.96|754.86|764|754.9|763.35|754.25|18
1655918200000|2022-06-22 17:16:40|763.95|754.85|763.64|754.54|763.95|754.85|763.58|754.48|24
1655918210000|2022-06-22 17:16:50|763.66|754.56|763.7|754.6|763.85|754.75|763.35|754.25|14
1655918220000|2022-06-22 17:17:00|763.65|754.55|763.6|754.5|763.98|754.88|763.5|754.4|11
1655918230000|2022-06-22 17:17:10|763.45|754.35|764.55|755.45|764.55|755.45|763.45|754.35|15
1655918240000|2022-06-22 17:17:20|764.5|755.4|764.29|755.19|764.75|755.65|764.29|755.19|14
1655918250000|2022-06-22 17:17:30|764.55|755.45|764.16|755.06|764.61|755.51|764.01|754.91|15
1655918260000|2022-06-22 17:17:40|764.5|755.4|764.15|755.05|764.7|755.6|764.12|755.02|21
1655918270000|2022-06-22 17:17:50|764.12|755.02|763.91|754.81|764.25|755.15|763.84|754.74|14
1655918280000|2022-06-22 17:18:00|763.92|754.82|763.7|754.6|764|754.9|763.61|754.51|13
1655918290000|2022-06-22 17:18:10|763.66|754.56|764.85|755.75|764.85|755.75|763.51|754.41|20
1655918300000|2022-06-22 17:18:20|764.39|755.29|764.03|754.93|764.5|755.4|763.94|754.84|15
1655918310000|2022-06-22 17:18:30|763.97|754.87|764.2|755.1|764.26|755.16|763.65|754.55|13
1655918320000|2022-06-22 17:18:40|764.21|755.11|764.26|755.16|764.45|755.35|764.21|755.11|7
1655918330000|2022-06-22 17:18:50|764.28|755.18|764.35|755.25|764.5|755.4|764.26|755.16|13
1655918340000|2022-06-22 17:19:00|764.5|755.4|764.86|755.76|764.91|755.81|764.5|755.4|21
1655918350000|2022-06-22 17:19:10|764.96|755.86|765.44|756.34|765.8|756.7|764.96|755.86|27
1655918360000|2022-06-22 17:19:20|765.39|756.29|765.17|756.07|765.41|756.31|764.96|755.86|32
1655918370000|2022-06-22 17:19:30|765.2|756.1|765.58|756.48|765.66|756.56|765.2|756.1|24
1655918380000|2022-06-22 17:19:40|765.56|756.46|765.53|756.43|765.59|756.49|765.41|756.31|18
1655918390000|2022-06-22 17:19:50|765.51|756.41|765.61|756.51|765.7|756.6|765.41|756.31|15
1655918400000|2022-06-22 17:20:00|765.68|756.58|765.7|756.6|765.84|756.74|765.68|756.58|14
1655918410000|2022-06-22 17:20:10|765.73|756.63|765.59|756.49|765.77|756.67|765.59|756.49|18
1655918420000|2022-06-22 17:20:20|765.65|756.55|764.94|755.84|765.71|756.61|764.94|755.84|21
1655918430000|2022-06-22 17:20:30|765.03|755.93|764.51|755.41|765.05|755.95|764.51|755.41|20
1655918440000|2022-06-22 17:20:40|765.05|755.95|764.92|755.82|765.05|755.95|764.48|755.38|10
1655918450000|2022-06-22 17:20:50|764.91|755.81|764.85|755.75|765.25|756.15|764.6|755.5|26
1655918460000|2022-06-22 17:21:00|764.75|755.65|764.92|755.82|765.09|755.99|764.75|755.65|16
1655918470000|2022-06-22 17:21:10|764.97|755.87|765.53|756.43|765.53|756.43|764.89|755.79|22
1655918480000|2022-06-22 17:21:20|765.57|756.47|765.58|756.48|765.72|756.62|765.29|756.19|23
1655918490000|2022-06-22 17:21:30|765.53|756.43|765.55|756.45|765.65|756.55|765.46|756.36|24
1655918500000|2022-06-22 17:21:40|765.61|756.51|765.68|756.58|765.78|756.68|765.53|756.43|23
1655918510000|2022-06-22 17:21:50|765.7|756.6|767.52|758.42|767.52|758.42|765.6|756.5|29
1655918520000|2022-06-22 17:22:00|767.53|758.43|767|757.9|767.53|758.43|766.92|757.82|23
1655918530000|2022-06-22 17:22:10|766.75|757.65|766.3|757.2|767.3|758.2|766.3|757.2|22
1655918540000|2022-06-22 17:22:20|766.6|757.5|766.15|757.05|766.7|757.6|765.93|756.83|15
1655918550000|2022-06-22 17:22:30|766.38|757.28|766.65|757.55|766.65|757.55|766.23|757.13|17
1655918560000|2022-06-22 17:22:40|766.75|757.65|766.94|757.84|767.03|757.93|766.65|757.55|17
1655918570000|2022-06-22 17:22:50|766.8|757.7|766.49|757.39|767|757.9|766.49|757.39|18
1655918580000|2022-06-22 17:23:00|766.59|757.49|766.42|757.32|766.59|757.49|766.21|757.11|14
1655918590000|2022-06-22 17:23:10|766.38|757.28|766.41|757.31|766.65|757.55|766.11|757.01|21
1655918600000|2022-06-22 17:23:20|766.36|757.26|766.46|757.36|766.64|757.54|766.36|757.26|15
1655918610000|2022-06-22 17:23:30|766.41|757.31|766.51|757.41|766.9|757.8|766.34|757.24|11
1655918620000|2022-06-22 17:23:40|766.56|757.46|766.51|757.41|766.68|757.58|766.46|757.36|18
1655918630000|2022-06-22 17:23:50|766.55|757.45|766.52|757.42|766.6|757.5|766.46|757.36|14
1655918640000|2022-06-22 17:24:00|766.37|757.27|766.03|756.93|766.5|757.4|766.03|756.93|13
1655918650000|2022-06-22 17:24:10|765.92|756.82|765.44|756.34|766.05|756.95|765.44|756.34|8
1655918660000|2022-06-22 17:24:20|765.59|756.49|765.65|756.55|765.73|756.63|765.34|756.24|21
1655918670000|2022-06-22 17:24:30|765.78|756.68|765.98|756.88|766.33|757.23|765.78|756.68|20
1655918680000|2022-06-22 17:24:40|765.95|756.85|766.3|757.2|766.55|757.45|765.95|756.85|16
1655918690000|2022-06-22 17:24:50|766.22|757.12|766.05|756.95|766.38|757.28|765.97|756.87|11
1655918700000|2022-06-22 17:25:00|766|756.9|766.12|757.02|766.24|757.14|765.93|756.83|24
1655918710000|2022-06-22 17:25:10|766.4|757.3|766.05|756.95|766.4|757.3|765.88|756.78|13
1655918720000|2022-06-22 17:25:20|766.26|757.16|765.96|756.86|766.26|757.16|765.65|756.55|18
1655918730000|2022-06-22 17:25:30|765.9|756.8|765.95|756.85|765.96|756.86|765.73|756.63|11
1655918740000|2022-06-22 17:25:40|765.96|756.86|766.29|757.19|766.39|757.29|765.9|756.8|18
1655918750000|2022-06-22 17:25:50|765.92|756.82|766.27|757.17|766.6|757.5|765.92|756.82|14
1655918760000|2022-06-22 17:26:00|766.47|757.37|765.85|756.75|766.66|757.56|765.85|756.75|13
1655918770000|2022-06-22 17:26:10|766.05|756.95|765.91|756.81|766.26|757.16|765.83|756.73|11
1655918780000|2022-06-22 17:26:20|765.84|756.74|765.42|756.32|765.91|756.81|765.29|756.19|12
1655918790000|2022-06-22 17:26:30|765.29|756.19|765.31|756.21|765.55|756.45|765.29|756.19|12
1655918800000|2022-06-22 17:26:40|765.42|756.32|765.55|756.45|765.73|756.63|765.22|756.12|15
1655918810000|2022-06-22 17:26:50|765.6|756.5|767.05|757.95|767.05|757.95|765.58|756.48|27
1655918820000|2022-06-22 17:27:00|767|757.9|766.48|757.38|767.64|758.54|766.43|757.33|29
1655918830000|2022-06-22 17:27:10|766.65|757.55|767.69|758.59|768.13|759.03|766.5|757.4|29
1655918840000|2022-06-22 17:27:20|767.53|758.43|767.3|758.2|768.05|758.95|767.3|758.2|20
1655918850000|2022-06-22 17:27:30|767.55|758.45|766.48|757.38|767.68|758.58|766.46|757.36|22
1655918860000|2022-06-22 17:27:40|766.49|757.39|766.48|757.38|766.7|757.6|766.46|757.36|12
1655918870000|2022-06-22 17:27:50|766.31|757.21|766.27|757.17|766.78|757.68|766.24|757.14|13
1655918880000|2022-06-22 17:28:00|766.4|757.3|766.75|757.65|766.9|757.8|766.4|757.3|9
1655918890000|2022-06-22 17:28:10|766.9|757.8|766.24|757.14|766.9|757.8|766.15|757.05|18
1655918900000|2022-06-22 17:28:20|766.3|757.2|766.38|757.28|766.9|757.8|766.24|757.14|22
1655918910000|2022-06-22 17:28:30|766.35|757.25|766.42|757.32|766.55|757.45|766.15|757.05|24
1655918920000|2022-06-22 17:28:40|766.37|757.27|767.25|758.15|767.25|758.15|766.35|757.25|24
1655918930000|2022-06-22 17:28:50|767.15|758.05|767.37|758.27|767.4|758.3|767|757.9|10
1655918940000|2022-06-22 17:29:00|767.1|758|767.33|758.23|767.45|758.35|767.1|758|17
1655918950000|2022-06-22 17:29:10|767.25|758.15|766.87|757.77|767.45|758.35|766.87|757.77|8
1655918960000|2022-06-22 17:29:20|767.37|758.27|766.85|757.75|767.37|758.27|766.74|757.64|15
1655918970000|2022-06-22 17:29:30|766.83|757.73|766.8|757.7|766.98|757.88|766.64|757.54|15
1655918980000|2022-06-22 17:29:40|766.75|757.65|766.85|757.75|766.85|757.75|766.7|757.6|5
1655918990000|2022-06-22 17:29:50|766.75|757.65|767.35|758.25|767.49|758.39|766.75|757.65|21
1655919000000|2022-06-22 17:30:00|767.32|758.22|767.85|758.75|768.03|758.93|767.29|758.19|28
1655919010000|2022-06-22 17:30:10|767.8|758.7|767.8|758.7|767.85|758.75|767.65|758.55|15
1655919020000|2022-06-22 17:30:20|767.85|758.75|767.46|758.36|768.04|758.94|767.27|758.17|17
1655919030000|2022-06-22 17:30:30|767.48|758.38|767.43|758.33|767.77|758.67|767.36|758.26|27
1655919040000|2022-06-22 17:30:40|767.41|758.31|767.75|758.65|767.75|758.65|767.41|758.31|22
1655919050000|2022-06-22 17:30:50|767.65|758.55|767.35|758.25|767.65|758.55|766.81|757.71|22
1655919060000|2022-06-22 17:31:00|767.31|758.21|766.94|757.84|767.31|758.21|766.45|757.35|24
1655919070000|2022-06-22 17:31:10|766.35|757.25|767.15|758.05|767.25|758.15|766.3|757.2|19
1655919080000|2022-06-22 17:31:20|767.1|758|766.82|757.72|767.1|758|766.61|757.51|24
1655919090000|2022-06-22 17:31:30|766.84|757.74|766.41|757.31|766.96|757.86|766.32|757.22|12
1655919100000|2022-06-22 17:31:40|766.39|757.29|766.26|757.16|766.5|757.4|766.08|756.98|12
1655919110000|2022-06-22 17:31:50|766.33|757.23|766.46|757.36|766.55|757.45|766.33|757.23|8
1655919120000|2022-06-22 17:32:00|766.41|757.31|766.66|757.56|766.66|757.56|766.25|757.15|12
1655919130000|2022-06-22 17:32:10|766.75|757.65|766.8|757.7|766.93|757.83|766.75|757.65|10
1655919140000|2022-06-22 17:32:20|766.83|757.73|766.79|757.69|767.75|758.65|766.79|757.69|24
1655919150000|2022-06-22 17:32:30|766.89|757.79|766.82|757.72|767.25|758.15|766.34|757.24|20
1655919160000|2022-06-22 17:32:40|766.84|757.74|766.39|757.29|766.85|757.75|766.25|757.15|9
1655919170000|2022-06-22 17:32:50|766.5|757.4|766.44|757.34|766.79|757.69|766.25|757.15|23
1655919180000|2022-06-22 17:33:00|766.37|757.27|766.57|757.47|766.85|757.75|766.05|756.95|18
1655919190000|2022-06-22 17:33:10|766.55|757.45|766.39|757.29|766.56|757.46|766.2|757.1|13
1655919200000|2022-06-22 17:33:20|766.37|757.27|766.45|757.35|766.45|757.35|766.32|757.22|6
1655919210000|2022-06-22 17:33:30|766.34|757.24|766.39|757.29|766.55|757.45|766.34|757.24|8
1655919220000|2022-06-22 17:33:40|766.41|757.31|766.45|757.35|766.5|757.4|766.2|757.1|9
1655919230000|2022-06-22 17:33:50|766.36|757.26|766.36|757.26|766.36|757.26|766.2|757.1|4
1655919240000|2022-06-22 17:34:00|766.34|757.24|766.49|757.39|766.56|757.46|766.1|757|16
1655919250000|2022-06-22 17:34:10|766.46|757.36|766.7|757.6|766.9|757.8|766.46|757.36|9
1655919260000|2022-06-22 17:34:20|766.65|757.55|766.75|757.65|767.2|758.1|766.65|757.55|13
1655919270000|2022-06-22 17:34:30|767.01|757.91|766.88|757.78|767.01|757.91|766.79|757.69|11
1655919280000|2022-06-22 17:34:40|766.45|757.35|766.55|757.45|766.55|757.45|766.4|757.3|8
1655919290000|2022-06-22 17:34:50|766.44|757.34|766.41|757.31|766.54|757.44|766.34|757.24|15
1655919300000|2022-06-22 17:35:00|766.39|757.29|765.53|756.43|766.39|757.29|765.3|756.2|21
1655919310000|2022-06-22 17:35:10|765.54|756.44|765.85|756.75|766.2|757.1|765.2|756.1|22
1655919320000|2022-06-22 17:35:20|765.7|756.6|766.35|757.25|766.47|757.37|765.7|756.6|16
1655919330000|2022-06-22 17:35:30|766.22|757.12|766.2|757.1|766.39|757.29|765.99|756.89|16
1655919340000|2022-06-22 17:35:40|766.19|757.09|766.33|757.23|766.45|757.35|766.16|757.06|17
1655919350000|2022-06-22 17:35:50|766.32|757.22|766.21|757.11|766.45|757.35|766.21|757.11|8
1655919360000|2022-06-22 17:36:00|766.23|757.13|766.75|757.65|766.96|757.86|766.23|757.13|20
1655919370000|2022-06-22 17:36:10|766.8|757.7|766.62|757.52|767.3|758.2|766.62|757.52|16
1655919380000|2022-06-22 17:36:20|766.43|757.33|766.36|757.26|766.45|757.35|766.15|757.05|12
1655919390000|2022-06-22 17:36:30|766.45|757.35|766.53|757.43|766.9|757.8|766.26|757.16|14
1655919400000|2022-06-22 17:36:40|766.55|757.45|766.6|757.5|766.6|757.5|766.33|757.23|12
1655919410000|2022-06-22 17:36:50|766.52|757.42|766.55|757.45|766.65|757.55|766.38|757.28|22
1655919420000|2022-06-22 17:37:00|766.42|757.32|766.58|757.48|766.67|757.57|766.3|757.2|14
1655919430000|2022-06-22 17:37:10|766.63|757.53|767.05|757.95|767.05|757.95|766.54|757.44|11
1655919440000|2022-06-22 17:37:20|766.9|757.8|766.54|757.44|767.03|757.93|766.54|757.44|15
1655919450000|2022-06-22 17:37:30|766.59|757.49|766.49|757.39|766.61|757.51|766.49|757.39|10
1655919460000|2022-06-22 17:37:40|766.55|757.45|766.41|757.31|766.61|757.51|766.4|757.3|12
1655919470000|2022-06-22 17:37:50|766.39|757.29|766.01|756.91|766.85|757.75|766|756.9|12
1655919480000|2022-06-22 17:38:00|766.03|756.93|766.2|757.1|766.38|757.28|765.75|756.65|19
1655919490000|2022-06-22 17:38:10|766.03|756.93|766.03|756.93|766.2|757.1|765.8|756.7|13
1655919500000|2022-06-22 17:38:20|766.08|756.98|766.26|757.16|766.39|757.29|766.08|756.98|12
1655919510000|2022-06-22 17:38:30|766.3|757.2|766.28|757.18|766.43|757.33|766.18|757.08|11
1655919520000|2022-06-22 17:38:40|766.26|757.16|766.7|757.6|766.7|757.6|766.16|757.06|22
1655919530000|2022-06-22 17:38:50|766.85|757.75|766.5|757.4|766.99|757.89|766.2|757.1|20
1655919540000|2022-06-22 17:39:00|766.41|757.31|766.85|757.75|767.26|758.16|766.3|757.2|19
1655919550000|2022-06-22 17:39:10|766.9|757.8|767.46|758.36|767.7|758.6|766.85|757.75|22
1655919560000|2022-06-22 17:39:20|767.35|758.25|767.11|758.01|767.95|758.85|767.11|758.01|12
1655919570000|2022-06-22 17:39:30|767.34|758.24|766.91|757.81|767.36|758.26|766.7|757.6|9
1655919580000|2022-06-22 17:39:40|766.84|757.74|766.63|757.53|767.01|757.91|766.63|757.53|16
1655919590000|2022-06-22 17:39:50|766.68|757.58|766.7|757.6|767.16|758.06|766.6|757.5|14
1655919600000|2022-06-22 17:40:00|766.82|757.72|765.94|756.84|766.82|757.72|765.75|756.65|20
1655919610000|2022-06-22 17:40:10|766.05|756.95|766.22|757.12|766.7|757.6|766.05|756.95|6
1655919620000|2022-06-22 17:40:20|765.95|756.85|764.86|755.76|766.65|757.55|764.66|755.56|15
1655919630000|2022-06-22 17:40:30|764.9|755.8|763.81|754.71|764.9|755.8|763.8|754.7|24
1655919640000|2022-06-22 17:40:40|763.92|754.82|763.35|754.25|763.92|754.82|762.8|753.7|26
1655919650000|2022-06-22 17:40:50|762.94|753.84|762.26|753.16|763.14|754.04|762.25|753.15|29
1655919660000|2022-06-22 17:41:00|762.29|753.19|762.5|753.4|763.09|753.99|762.23|753.13|24
1655919670000|2022-06-22 17:41:10|762.51|753.41|762.4|753.3|762.7|753.6|762.18|753.08|25
1655919680000|2022-06-22 17:41:20|762.33|753.23|761.42|752.32|762.33|753.23|761.2|752.1|28
1655919690000|2022-06-22 17:41:30|761.55|752.45|762.3|753.2|762.36|753.26|761.3|752.2|26
1655919700000|2022-06-22 17:41:40|762.25|753.15|762.13|753.03|762.8|753.7|762|752.9|21
1655919710000|2022-06-22 17:41:50|762.12|753.02|762.9|753.8|762.9|753.8|762|752.9|24
1655919720000|2022-06-22 17:42:00|762.95|753.85|763.53|754.43|763.53|754.43|762.94|753.84|22
1655919730000|2022-06-22 17:42:10|763.49|754.39|763.33|754.23|763.7|754.6|763.2|754.1|27
1655919740000|2022-06-22 17:42:20|763.25|754.15|763.18|754.08|763.69|754.59|763.18|754.08|21
1655919750000|2022-06-22 17:42:30|763.2|754.1|763.39|754.29|763.52|754.42|763.2|754.1|15
1655919760000|2022-06-22 17:42:40|763.34|754.24|763.35|754.25|763.58|754.48|763.25|754.15|17
1655919770000|2022-06-22 17:42:50|763.37|754.27|763.62|754.52|763.67|754.57|763.35|754.25|10
1655919780000|2022-06-22 17:43:00|762.83|753.73|762.35|753.25|762.92|753.82|762.35|753.25|25
1655919790000|2022-06-22 17:43:10|762.4|753.3|762.3|753.2|762.68|753.58|762.3|753.2|17
1655919800000|2022-06-22 17:43:20|762.25|753.15|762.35|753.25|762.41|753.31|762.14|753.04|15
1655919810000|2022-06-22 17:43:30|762.3|753.2|761.99|752.89|762.42|753.32|761.86|752.76|18
1655919820000|2022-06-22 17:43:40|761.51|752.41|761.6|752.5|761.73|752.63|761.42|752.32|25
1655919830000|2022-06-22 17:43:50|761.65|752.55|761.55|752.45|761.65|752.55|761.39|752.29|17
1655919840000|2022-06-22 17:44:00|761.7|752.6|762.35|753.25|762.8|753.7|761.7|752.6|21
1655919850000|2022-06-22 17:44:10|762.39|753.29|762.4|753.3|762.81|753.71|762.21|753.11|21
1655919860000|2022-06-22 17:44:20|762.35|753.25|762.44|753.34|762.57|753.47|761.9|752.8|24
1655919870000|2022-06-22 17:44:30|762.34|753.24|762.65|753.55|762.69|753.59|762.24|753.14|16
1655919880000|2022-06-22 17:44:40|762.68|753.58|762.55|753.45|763.1|754|762.55|753.45|20
1655919890000|2022-06-22 17:44:50|762.58|753.48|763.56|754.46|763.56|754.46|762.58|753.48|17
1655919900000|2022-06-22 17:45:00|763.35|754.25|763.05|753.95|763.37|754.27|762.85|753.75|26
1655919910000|2022-06-22 17:45:10|763|753.9|762.85|753.75|763.08|753.98|762.58|753.48|25
1655919920000|2022-06-22 17:45:20|763.02|753.92|763.55|754.45|763.68|754.58|762.6|753.5|24
1655919930000|2022-06-22 17:45:30|763.52|754.42|763.26|754.16|763.52|754.42|763.26|754.16|10
1655919940000|2022-06-22 17:45:40|763.11|754.01|763.35|754.25|763.35|754.25|763.05|753.95|14
1655919950000|2022-06-22 17:45:50|763.1|754|763.39|754.29|763.54|754.44|763.1|754|11
1655919960000|2022-06-22 17:46:00|763.43|754.33|763.9|754.8|763.96|754.86|763.35|754.25|16
1655919970000|2022-06-22 17:46:10|764|754.9|764.68|755.58|764.68|755.58|764|754.9|22
1655919980000|2022-06-22 17:46:20|764.83|755.73|764.99|755.89|765.69|756.59|764.75|755.65|18
1655919990000|2022-06-22 17:46:30|765.03|755.93|764.44|755.34|765.4|756.3|764.28|755.18|19
1655920000000|2022-06-22 17:46:40|764.43|755.33|764.86|755.76|765.02|755.92|764.3|755.2|23
1655920010000|2022-06-22 17:46:50|764.88|755.78|764.12|755.02|764.88|755.78|763.99|754.89|21
1655920020000|2022-06-22 17:47:00|764.19|755.09|764.32|755.22|764.47|755.37|764.05|754.95|23
1655920030000|2022-06-22 17:47:10|764.43|755.33|764.58|755.48|764.59|755.49|764.3|755.2|12
1655920040000|2022-06-22 17:47:20|764.53|755.43|764.87|755.77|764.87|755.77|764.15|755.05|12
1655920050000|2022-06-22 17:47:30|765.08|755.98|765.55|756.45|765.63|756.53|765.05|755.95|19
1655920060000|2022-06-22 17:47:40|765.6|756.5|765.48|756.38|765.62|756.52|765.4|756.3|15
1655920070000|2022-06-22 17:47:50|765.45|756.35|765.6|756.5|765.7|756.6|765.25|756.15|16
1655920080000|2022-06-22 17:48:00|765.65|756.55|765.4|756.3|765.71|756.61|765.25|756.15|20
1655920090000|2022-06-22 17:48:10|765.5|756.4|765.6|756.5|765.69|756.59|765.33|756.23|17
1655920100000|2022-06-22 17:48:20|765.8|756.7|766.39|757.29|766.54|757.44|765.8|756.7|12
1655920110000|2022-06-22 17:48:30|766.2|757.1|766.35|757.25|766.9|757.8|766.15|757.05|16
1655920120000|2022-06-22 17:48:40|766.15|757.05|766.89|757.79|767.27|758.17|766.15|757.05|24
1655920130000|2022-06-22 17:48:50|766.91|757.81|766.5|757.4|767.38|758.28|766.45|757.35|27
1655920140000|2022-06-22 17:49:00|766.51|757.41|767.55|758.45|767.58|758.48|766.51|757.41|28
1655920150000|2022-06-22 17:49:10|767.42|758.32|768.3|759.2|768.54|759.44|767.42|758.32|24
1655920160000|2022-06-22 17:49:20|768.92|759.82|768.32|759.22|769.05|759.95|768.32|759.22|22
1655920170000|2022-06-22 17:49:30|768.45|759.35|768.5|759.4|768.95|759.85|768.45|759.35|21
1655920180000|2022-06-22 17:49:40|768.49|759.39|768.59|759.49|768.78|759.68|768.4|759.3|13
1655920190000|2022-06-22 17:49:50|768.58|759.48|768.5|759.4|768.58|759.48|768.05|758.95|19
1655920200000|2022-06-22 17:50:00|768.48|759.38|768.88|759.78|768.95|759.85|768.22|759.12|25
1655920210000|2022-06-22 17:50:10|768.95|759.85|768.18|759.08|768.95|759.85|768.08|758.98|21
1655920220000|2022-06-22 17:50:20|768.17|759.07|768.6|759.5|768.6|759.5|768.17|759.07|16
1655920230000|2022-06-22 17:50:30|768.5|759.4|768.29|759.19|768.9|759.8|768.26|759.16|11
1655920240000|2022-06-22 17:50:40|768.66|759.56|768.03|758.93|768.75|759.65|767.97|758.87|6
1655920250000|2022-06-22 17:50:50|768.01|758.91|768.12|759.02|768.25|759.15|768.01|758.91|6
1655920260000|2022-06-22 17:51:00|768.2|759.1|768.35|759.25|768.85|759.75|768.2|759.1|9
1655920270000|2022-06-22 17:51:10|768.57|759.47|767.32|758.22|768.57|759.47|767.1|758|14
1655920280000|2022-06-22 17:51:20|767.37|758.27|767.35|758.25|767.78|758.68|767.31|758.21|11
1655920290000|2022-06-22 17:51:30|767.31|758.21|767.35|758.25|767.8|758.7|767.13|758.03|9
1655920300000|2022-06-22 17:51:40|767.31|758.21|766.97|757.87|767.58|758.48|766.9|757.8|14
1655920310000|2022-06-22 17:51:50|766.65|757.55|767.2|758.1|767.2|758.1|766.3|757.2|21
1655920320000|2022-06-22 17:52:00|767.15|758.05|767.2|758.1|767.85|758.75|766.62|757.52|16
1655920330000|2022-06-22 17:52:10|767.15|758.05|767.08|757.98|767.34|758.24|766.7|757.6|18
1655920340000|2022-06-22 17:52:20|767.11|758.01|766.93|757.83|767.63|758.53|766.93|757.83|16
1655920350000|2022-06-22 17:52:30|766.99|757.89|766.99|757.89|767.06|757.96|766.75|757.65|19
1655920360000|2022-06-22 17:52:40|767.03|757.93|766.95|757.85|767.35|758.25|766.6|757.5|22
1655920370000|2022-06-22 17:52:50|766.99|757.89|766.93|757.83|767.25|758.15|766.75|757.65|18
1655920380000|2022-06-22 17:53:00|767.13|758.03|766.93|757.83|767.15|758.05|766.81|757.71|19
1655920390000|2022-06-22 17:53:10|766.91|757.81|765.92|756.82|766.97|757.87|765.84|756.74|19
1655920400000|2022-06-22 17:53:20|765.93|756.83|765.35|756.25|766.05|756.95|764.95|755.85|17
1655920410000|2022-06-22 17:53:30|765.16|756.06|765.28|756.18|765.43|756.33|765.13|756.03|19
1655920420000|2022-06-22 17:53:40|765.18|756.08|765.35|756.25|765.6|756.5|765.18|756.08|18
1655920430000|2022-06-22 17:53:50|765.3|756.2|765.3|756.2|765.53|756.43|765.3|756.2|13
1655920440000|2022-06-22 17:54:00|765.45|756.35|765.41|756.31|765.71|756.61|765.25|756.15|17
1655920450000|2022-06-22 17:54:10|765.44|756.34|766.05|756.95|766.29|757.19|765.43|756.33|25
1655920460000|2022-06-22 17:54:20|766.36|757.26|765.25|756.15|766.4|757.3|765.25|756.15|28
1655920470000|2022-06-22 17:54:30|765.4|756.3|765.7|756.6|765.85|756.75|765.4|756.3|14
1655920480000|2022-06-22 17:54:40|765.73|756.63|765.45|756.35|765.73|756.63|765.45|756.35|10
1655920490000|2022-06-22 17:54:50|765.42|756.32|765.7|756.6|766.05|756.95|765.25|756.15|17
1655920500000|2022-06-22 17:55:00|765.8|756.7|765.57|756.47|765.8|756.7|765.57|756.47|14
1655920510000|2022-06-22 17:55:10|765.62|756.52|765.8|756.7|766|756.9|765.62|756.52|7
1655920520000|2022-06-22 17:55:20|766.09|756.99|765.91|756.81|766.67|757.57|765.47|756.37|23
1655920530000|2022-06-22 17:55:30|765.99|756.89|765.46|756.36|765.99|756.89|765.35|756.25|13
1655920540000|2022-06-22 17:55:40|765.35|756.25|765.43|756.33|765.66|756.56|765.31|756.21|19
1655920550000|2022-06-22 17:55:50|765.58|756.48|765.84|756.74|765.84|756.74|765.42|756.32|23
1655920560000|2022-06-22 17:56:00|765.31|756.21|765.32|756.22|765.5|756.4|765.14|756.04|16
1655920570000|2022-06-22 17:56:10|765.33|756.23|765.17|756.07|765.35|756.25|765.17|756.07|16
1655920580000|2022-06-22 17:56:20|765.2|756.1|765|755.9|765.4|756.3|764.98|755.88|18
1655920590000|2022-06-22 17:56:30|765.12|756.02|764.98|755.88|765.22|756.12|764.75|755.65|12
1655920600000|2022-06-22 17:56:40|764.9|755.8|764.65|755.55|765.02|755.92|764.65|755.55|16
1655920610000|2022-06-22 17:56:50|764.68|755.58|764.56|755.46|765.07|755.97|764.35|755.25|13
1655920620000|2022-06-22 17:57:00|764.45|755.35|765.03|755.93|765.25|756.15|764.25|755.15|29
1655920630000|2022-06-22 17:57:10|765.02|755.92|765|755.9|765.75|756.65|764.94|755.84|20
1655920640000|2022-06-22 17:57:20|764.85|755.75|764.46|755.36|764.93|755.83|764.35|755.25|13
1655920650000|2022-06-22 17:57:30|764.51|755.41|764.93|755.83|765.21|756.11|764.5|755.4|25
1655920660000|2022-06-22 17:57:40|764.98|755.88|764.81|755.71|765.1|756|764.63|755.53|20
1655920670000|2022-06-22 17:57:50|764.83|755.73|764.8|755.7|764.85|755.75|764.5|755.4|10
1655920680000|2022-06-22 17:58:00|764.9|755.8|765.2|756.1|765.2|756.1|764.6|755.5|18
1655920690000|2022-06-22 17:58:10|765.25|756.15|765.5|756.4|766.14|757.04|765.2|756.1|27
1655920700000|2022-06-22 17:58:20|765.35|756.25|765.59|756.49|765.92|756.82|765.3|756.2|18
1655920710000|2022-06-22 17:58:30|765.58|756.48|765.48|756.38|765.58|756.48|765.06|755.96|30
1655920720000|2022-06-22 17:58:40|765.43|756.33|765.37|756.27|765.49|756.39|765.05|755.95|19
1655920730000|2022-06-22 17:58:50|765.27|756.17|765.51|756.41|765.58|756.48|765.27|756.17|18
1655920740000|2022-06-22 17:59:00|765.47|756.37|765.55|756.45|765.55|756.45|765.3|756.2|11
1655920750000|2022-06-22 17:59:10|765.54|756.44|765.54|756.44|765.58|756.48|765.35|756.25|15
1655920760000|2022-06-22 17:59:20|765.51|756.41|765.58|756.48|765.58|756.48|765.36|756.26|15
1655920770000|2022-06-22 17:59:30|765.55|756.45|765.41|756.31|765.63|756.53|765.2|756.1|16
1655920780000|2022-06-22 17:59:40|765.56|756.46|765.48|756.38|765.56|756.46|765.39|756.29|13
1655920790000|2022-06-22 17:59:50|765.49|756.39|765.41|756.31|765.49|756.39|765.41|756.31|6
1655920800000|2022-06-22 18:00:00|765.46|756.36|765.1|756|765.71|756.61|765.05|755.95|29
1655920810000|2022-06-22 18:00:10|765.25|756.15|764.7|755.6|765.25|756.15|764.7|755.6|14
1655920820000|2022-06-22 18:00:20|764.85|755.75|765.2|756.1|765.33|756.23|764.8|755.7|20
1655920830000|2022-06-22 18:00:30|765.23|756.13|765.4|756.3|765.55|756.45|765.23|756.13|15
1655920840000|2022-06-22 18:00:40|765.25|756.15|765.13|756.03|765.3|756.2|765.07|755.97|16
1655920850000|2022-06-22 18:00:50|765.11|756.01|764.97|755.87|765.7|756.6|764.45|755.35|21
1655920860000|2022-06-22 18:01:00|764.9|755.8|764.97|755.87|765.11|756.01|764.84|755.74|21
1655920870000|2022-06-22 18:01:10|765.07|755.97|765.23|756.13|765.63|756.53|765.03|755.93|21
1655920880000|2022-06-22 18:01:20|765.4|756.3|765.32|756.22|765.4|756.3|765.11|756.01|12
1655920890000|2022-06-22 18:01:30|765.25|756.15|765.28|756.18|765.75|756.65|765.16|756.06|18
1655920900000|2022-06-22 18:01:40|765.03|755.93|765|755.9|765.35|756.25|765|755.9|12
1655920910000|2022-06-22 18:01:50|765.03|755.93|765.05|755.95|765.3|756.2|764.95|755.85|6
1655920920000|2022-06-22 18:02:00|764.96|755.86|764.74|755.64|765.2|756.1|764.4|755.3|28
1655920930000|2022-06-22 18:02:10|764.76|755.66|764.98|755.88|764.98|755.88|764.76|755.66|15
1655920940000|2022-06-22 18:02:20|765|755.9|764.58|755.48|765|755.9|764.35|755.25|12
1655920950000|2022-06-22 18:02:30|764.68|755.58|764.82|755.72|765.3|756.2|764.68|755.58|15
1655920960000|2022-06-22 18:02:40|764.86|755.76|764.98|755.88|765.65|756.55|764.56|755.46|10
1655920970000|2022-06-22 18:02:50|765.05|755.95|764.41|755.31|765.05|755.95|764.41|755.31|8
1655920980000|2022-06-22 18:03:00|764.51|755.41|764.54|755.44|764.64|755.54|764.25|755.15|17
1655920990000|2022-06-22 18:03:10|764.49|755.39|763.7|754.6|764.6|755.5|763.55|754.45|23
1655921000000|2022-06-22 18:03:20|763.55|754.45|764.05|754.95|764.14|755.04|763.55|754.45|11
1655921010000|2022-06-22 18:03:30|763.99|754.89|764.08|754.98|764.8|755.7|763.98|754.88|12
1655921020000|2022-06-22 18:03:40|764.18|755.08|764.4|755.3|764.9|755.8|764.05|754.95|9
1655921030000|2022-06-22 18:03:50|764.35|755.25|764|754.9|764.35|755.25|764|754.9|7
1655921040000|2022-06-22 18:04:00|763.72|754.62|764.05|754.95|764.55|755.45|763.72|754.62|11
1655921060000|2022-06-22 18:04:20|764.08|754.98|764.65|755.55|764.66|755.56|764.08|754.98|15
1655921070000|2022-06-22 18:04:30|764.61|755.51|764.97|755.87|765.85|756.75|764.61|755.51|21
1655921080000|2022-06-22 18:04:40|764.85|755.75|764.44|755.34|765.05|755.95|764.28|755.18|13
1655921090000|2022-06-22 18:04:50|764.33|755.23|764.05|754.95|764.33|755.23|763.66|754.56|19
1655921100000|2022-06-22 18:05:00|763.92|754.82|763.25|754.15|763.92|754.82|763.25|754.15|13
1655921110000|2022-06-22 18:05:10|763.18|754.08|763.46|754.36|763.51|754.41|762.93|753.83|18
1655921120000|2022-06-22 18:05:20|763.41|754.31|763.83|754.73|764.05|754.95|763.2|754.1|20
1655921130000|2022-06-22 18:05:30|763.82|754.72|763.83|754.73|764.05|754.95|763.21|754.11|20
1655921140000|2022-06-22 18:05:40|763.76|754.66|764.25|755.15|764.3|755.2|763.75|754.65|14
1655921150000|2022-06-22 18:05:50|764.3|755.2|764.2|755.1|764.3|755.2|764.2|755.1|4
1655921160000|2022-06-22 18:06:00|764.1|755|765.38|756.28|765.65|756.55|764.1|755|17
1655921170000|2022-06-22 18:06:10|765.43|756.33|765.94|756.84|765.94|756.84|765.43|756.33|19
1655921180000|2022-06-22 18:06:20|765.86|756.76|765.9|756.8|765.94|756.84|765.65|756.55|11
1655921190000|2022-06-22 18:06:30|766.27|757.17|766.64|757.54|766.8|757.7|766.05|756.95|16
1655921200000|2022-06-22 18:06:40|766.61|757.51|766.29|757.19|766.98|757.88|766.12|757.02|15
1655921210000|2022-06-22 18:06:50|766.4|757.3|766|756.9|766.4|757.3|765.65|756.55|18
1655921220000|2022-06-22 18:07:00|766.02|756.92|766.62|757.52|766.62|757.52|765.75|756.65|24
1655921230000|2022-06-22 18:07:10|766.65|757.55|766.65|757.55|766.75|757.65|766.54|757.44|22
1655921240000|2022-06-22 18:07:20|766.6|757.5|766.88|757.78|766.93|757.83|766.55|757.45|16
1655921250000|2022-06-22 18:07:30|766.9|757.8|766.96|757.86|767.19|758.09|766.31|757.21|22
1655921260000|2022-06-22 18:07:40|767.05|757.95|765.9|756.8|767.05|757.95|765.2|756.1|28
1655921270000|2022-06-22 18:07:50|765.81|756.71|765.9|756.8|765.92|756.82|765.71|756.61|14
1655921280000|2022-06-22 18:08:00|766.05|756.95|765.85|756.75|766.05|756.95|765.18|756.08|27
1655921290000|2022-06-22 18:08:10|765.75|756.65|765.93|756.83|765.94|756.84|765.55|756.45|18
1655921300000|2022-06-22 18:08:20|766.03|756.93|766.8|757.7|767|757.9|766.03|756.93|19
1655921310000|2022-06-22 18:08:30|766.85|757.75|767.02|757.92|767.55|758.45|766.71|757.61|16
1655921320000|2022-06-22 18:08:40|767.05|757.95|767.17|758.07|767.3|758.2|766.96|757.86|18
1655921330000|2022-06-22 18:08:50|767.2|758.1|767.2|758.1|767.45|758.35|767.08|757.98|16
1655921340000|2022-06-22 18:09:00|767.23|758.13|767.9|758.8|768.85|759.75|767.23|758.13|29
1655921350000|2022-06-22 18:09:10|767.88|758.78|767.08|757.98|767.9|758.8|767.07|757.97|13
1655921360000|2022-06-22 18:09:20|767.13|758.03|767.35|758.25|767.9|758.8|767.08|757.98|16
1655921370000|2022-06-22 18:09:30|767.3|758.2|766.34|757.24|767.85|758.75|766.2|757.1|24
1655921380000|2022-06-22 18:09:40|766.39|757.29|766.4|757.3|766.56|757.46|766.34|757.24|14
1655921390000|2022-06-22 18:09:50|766.46|757.36|767|757.9|767|757.9|766.46|757.36|11
1655921400000|2022-06-22 18:10:00|767.05|757.95|766.92|757.82|767.85|758.75|766.4|757.3|31
1655921410000|2022-06-22 18:10:10|766.94|757.84|766.39|757.29|767.05|757.95|766.17|757.07|20
1655921420000|2022-06-22 18:10:20|766.34|757.24|767.08|757.98|767.08|757.98|766.29|757.19|21
1655921430000|2022-06-22 18:10:30|767.04|757.94|766.85|757.75|767.21|758.11|766.6|757.5|19
1655921440000|2022-06-22 18:10:40|767.05|757.95|766.78|757.68|767.05|757.95|766.35|757.25|19
1655921450000|2022-06-22 18:10:50|766.85|757.75|766.85|757.75|766.88|757.78|766.65|757.55|6
1655921460000|2022-06-22 18:11:00|766.65|757.55|766.93|757.83|767.05|757.95|766.6|757.5|16
1655921470000|2022-06-22 18:11:10|767.05|757.95|766.3|757.2|767.05|757.95|766.05|756.95|14
1655921480000|2022-06-22 18:11:20|766.11|757.01|765.86|756.76|766.3|757.2|765.54|756.44|23
1655921490000|2022-06-22 18:11:30|765.8|756.7|766.25|757.15|766.77|757.67|765.55|756.45|21
1655921500000|2022-06-22 18:11:40|766.04|756.94|766.01|756.91|766.2|757.1|765.5|756.4|17
1655921510000|2022-06-22 18:11:50|766.05|756.95|765.8|756.7|766.05|756.95|765.55|756.45|12
1655921520000|2022-06-22 18:12:00|765.85|756.75|765.9|756.8|766.5|757.4|765.7|756.6|18
1655921530000|2022-06-22 18:12:10|765.7|756.6|766.1|757|766.36|757.26|765.7|756.6|18
1655921540000|2022-06-22 18:12:20|766.21|757.11|766.66|757.56|767.01|757.91|766.18|757.08|23
1655921550000|2022-06-22 18:12:30|766.65|757.55|766.18|757.08|766.96|757.86|765.95|756.85|24
1655921560000|2022-06-22 18:12:40|766.28|757.18|766.6|757.5|766.6|757.5|766.25|757.15|20
1655921570000|2022-06-22 18:12:50|766.61|757.51|766.76|757.66|767.05|757.95|766.4|757.3|19
1655921580000|2022-06-22 18:13:00|766.78|757.68|766.78|757.68|767.05|757.95|766.6|757.5|19
1655921590000|2022-06-22 18:13:10|766.75|757.65|766.81|757.71|766.85|757.75|766.75|757.65|9
1655921600000|2022-06-22 18:13:20|766.83|757.73|766.89|757.79|767.18|758.08|766.75|757.65|23
1655921610000|2022-06-22 18:13:30|766.93|757.83|767.03|757.93|767.6|758.5|766.65|757.55|15
1655921620000|2022-06-22 18:13:40|767.06|757.96|767.91|758.81|767.91|758.81|767.06|757.96|18
1655921630000|2022-06-22 18:13:50|767.93|758.83|767.81|758.71|767.98|758.88|767.6|758.5|20
1655921640000|2022-06-22 18:14:00|767.78|758.68|768.05|758.95|768.19|759.09|767.55|758.45|25
1655921650000|2022-06-22 18:14:10|768.11|759.01|768.3|759.2|768.3|759.2|767.94|758.84|15
1655921660000|2022-06-22 18:14:20|768.32|759.22|768.25|759.15|768.4|759.3|768.25|759.15|17
1655921670000|2022-06-22 18:14:30|768.3|759.2|768.45|759.35|768.5|759.4|768.25|759.15|12
1655921680000|2022-06-22 18:14:40|768.46|759.36|768.93|759.83|769.06|759.96|768.46|759.36|13
1655921690000|2022-06-22 18:14:50|769.25|760.15|769.3|760.2|769.8|760.7|769|759.9|11
1655921700000|2022-06-22 18:15:00|769.1|760|768.45|759.35|769.85|760.75|768|758.9|18
1655921710000|2022-06-22 18:15:10|768.3|759.2|768.46|759.36|768.62|759.52|768.2|759.1|15
1655921720000|2022-06-22 18:15:20|768.51|759.41|769.1|760|769.1|760|768.46|759.36|15
1655921730000|2022-06-22 18:15:30|768.95|759.85|768.95|759.85|769.05|759.95|768.8|759.7|18
1655921740000|2022-06-22 18:15:40|769|759.9|769.07|759.97|769.35|760.25|768.8|759.7|15
1655921750000|2022-06-22 18:15:50|769.12|760.02|769.46|760.36|769.59|760.49|769.07|759.97|18
1655921760000|2022-06-22 18:16:00|769.48|760.38|769.84|760.74|769.84|760.74|769.3|760.2|22
1655921770000|2022-06-22 18:16:10|769.7|760.6|769.93|760.83|770.2|761.1|769.7|760.6|15
1655921780000|2022-06-22 18:16:20|769.84|760.74|769.5|760.4|770.05|760.95|769.34|760.24|18
1655921790000|2022-06-22 18:16:30|769.45|760.35|769.48|760.38|769.6|760.5|769.45|760.35|12
1655921800000|2022-06-22 18:16:40|769.37|760.27|769.45|760.35|769.5|760.4|769.34|760.24|10
1655921810000|2022-06-22 18:16:50|769.55|760.45|769.5|760.4|769.55|760.45|769.43|760.33|8
1655921820000|2022-06-22 18:17:00|769.55|760.45|769.55|760.45|769.61|760.51|769.44|760.34|9
1655921830000|2022-06-22 18:17:10|769.44|760.34|769.92|760.82|770.05|760.95|769.44|760.34|16
1655921840000|2022-06-22 18:17:20|769.9|760.8|769.45|760.35|770.05|760.95|769.44|760.34|21
1655921850000|2022-06-22 18:17:30|769.5|760.4|769.45|760.35|769.5|760.4|769.34|760.24|13
1655921860000|2022-06-22 18:17:40|769.34|760.24|769.46|760.36|769.46|760.36|769.34|760.24|10
1655921870000|2022-06-22 18:17:50|769.41|760.31|769.5|760.4|769.6|760.5|769.41|760.31|19
1655921880000|2022-06-22 18:18:00|769.55|760.45|769.6|760.5|769.7|760.6|769.39|760.29|17
1655921890000|2022-06-22 18:18:10|769.65|760.55|769.45|760.35|769.65|760.55|769.25|760.15|14
1655921900000|2022-06-22 18:18:20|769.34|760.24|769.43|760.33|769.53|760.43|769.03|759.93|17
1655921910000|2022-06-22 18:18:30|769.38|760.28|769.9|760.8|769.95|760.85|769.2|760.1|25
1655921920000|2022-06-22 18:18:40|769.95|760.85|769.75|760.65|769.95|760.85|769.7|760.6|16
1655921930000|2022-06-22 18:18:50|770.7|761.6|770.58|761.48|770.7|761.6|769.8|760.7|23
1655921940000|2022-06-22 18:19:00|770.67|761.57|770.32|761.22|771.06|761.96|769.95|760.85|27
1655921950000|2022-06-22 18:19:10|770.27|761.17|770.09|760.99|770.73|761.63|770.07|760.97|12
1655921960000|2022-06-22 18:19:20|770.11|761.01|769.9|760.8|770.38|761.28|769.9|760.8|17
1655921970000|2022-06-22 18:19:30|770.35|761.25|769.35|760.25|770.8|761.7|769.35|760.25|17
1655921980000|2022-06-22 18:19:40|769.29|760.19|769.49|760.39|769.8|760.7|769.08|759.98|13
1655921990000|2022-06-22 18:19:50|769.42|760.32|769.43|760.33|769.7|760.6|769.09|759.99|27
1655922000000|2022-06-22 18:20:00|769.49|760.39|770.05|760.95|770.25|761.15|769.41|760.31|19
1655922010000|2022-06-22 18:20:10|770|760.9|770.05|760.95|770.8|761.7|769.98|760.88|24
1655922020000|2022-06-22 18:20:20|769.94|760.84|769.37|760.27|769.94|760.84|769.25|760.15|7
1655922030000|2022-06-22 18:20:30|769.5|760.4|769.53|760.43|769.53|760.43|769.32|760.22|9
1655922040000|2022-06-22 18:20:40|769.45|760.35|769.46|760.36|769.54|760.44|769.44|760.34|11
1655922050000|2022-06-22 18:20:50|769.51|760.41|769.46|760.36|769.55|760.45|769.43|760.33|14
1655922060000|2022-06-22 18:21:00|769.2|760.1|769.45|760.35|769.49|760.39|769.15|760.05|10
1655922070000|2022-06-22 18:21:10|769.34|760.24|769.21|760.11|769.9|760.8|769.21|760.11|10
1655922080000|2022-06-22 18:21:20|769.47|760.37|768.84|759.74|769.55|760.45|768.82|759.72|15
1655922090000|2022-06-22 18:21:30|768.82|759.72|767.23|758.13|769.05|759.95|767.23|758.13|18
1655922100000|2022-06-22 18:21:40|767.44|758.34|767.32|758.22|767.56|758.46|766.52|757.42|22
1655922110000|2022-06-22 18:21:50|767.3|758.2|767.29|758.19|767.85|758.75|767.25|758.15|18
1655922120000|2022-06-22 18:22:00|767.04|757.94|767.08|757.98|767.44|758.34|766.55|757.45|15
1655922130000|2022-06-22 18:22:10|767.05|757.95|766.94|757.84|767.15|758.05|766.8|757.7|19
1655922140000|2022-06-22 18:22:20|766.93|757.83|767.03|757.93|767.03|757.93|766.93|757.83|13
1655922150000|2022-06-22 18:22:30|767.14|758.04|768.2|759.1|768.4|759.3|767.14|758.04|26
1655922160000|2022-06-22 18:22:40|768.15|759.05|768.65|759.55|768.8|759.7|768.15|759.05|17
1655922170000|2022-06-22 18:22:50|768.85|759.75|769.2|760.1|769.27|760.17|768.65|759.55|16
1655922180000|2022-06-22 18:23:00|769.25|760.15|769.95|760.85|770|760.9|769.25|760.15|10
1655922190000|2022-06-22 18:23:10|769.85|760.75|770.2|761.1|770.26|761.16|769.55|760.45|20
1655922200000|2022-06-22 18:23:20|770.13|761.03|769.8|760.7|770.5|761.4|769.6|760.5|23
1655922210000|2022-06-22 18:23:30|769.75|760.65|770.05|760.95|770.05|760.95|769.6|760.5|15
1655922220000|2022-06-22 18:23:40|769.6|760.5|769.39|760.29|769.98|760.88|769.3|760.2|14
1655922230000|2022-06-22 18:23:50|769.2|760.1|769.48|760.38|769.51|760.41|769.2|760.1|17
1655922240000|2022-06-22 18:24:00|769.58|760.48|769.7|760.6|770.06|760.96|769.54|760.44|14
1655922250000|2022-06-22 18:24:10|770.04|760.94|769.32|760.22|770.1|761|769.32|760.22|9
1655922260000|2022-06-22 18:24:20|769.34|760.24|769.65|760.55|769.86|760.76|769.34|760.24|15
1655922270000|2022-06-22 18:24:30|769.55|760.45|769.8|760.7|770.15|761.05|769.55|760.45|10
1655922280000|2022-06-22 18:24:40|769.75|760.65|769.9|760.8|770.65|761.55|769.75|760.65|11
1655922290000|2022-06-22 18:24:50|769.56|760.46|769.58|760.48|769.96|760.86|769.46|760.36|12
1655922300000|2022-06-22 18:25:00|769.6|760.5|769.35|760.25|769.6|760.5|769.17|760.07|18
1655922310000|2022-06-22 18:25:10|769.38|760.28|769.41|760.31|769.6|760.5|769.35|760.25|14
1655922320000|2022-06-22 18:25:20|769.5|760.4|769.3|760.2|769.5|760.4|769.21|760.11|10
1655922330000|2022-06-22 18:25:30|769.85|760.75|769.35|760.25|769.85|760.75|768.85|759.75|8
1655922340000|2022-06-22 18:25:40|769.7|760.6|769.05|759.95|769.7|760.6|768.95|759.85|10
1655922350000|2022-06-22 18:25:50|768.98|759.88|768.83|759.73|769.01|759.91|768.3|759.2|18
1655922360000|2022-06-22 18:26:00|768.62|759.52|768.49|759.39|768.62|759.52|768.15|759.05|24
1655922370000|2022-06-22 18:26:10|768.46|759.36|768.33|759.23|768.46|759.36|768.1|759|15
1655922380000|2022-06-22 18:26:20|768.38|759.28|767.99|758.89|768.45|759.35|767.87|758.77|19
1655922390000|2022-06-22 18:26:30|767.92|758.82|767.85|758.75|768.25|759.15|767.5|758.4|19
1655922400000|2022-06-22 18:26:40|767.9|758.8|768.28|759.18|768.6|759.5|767.84|758.74|17
1655922410000|2022-06-22 18:26:50|768.25|759.15|767.79|758.69|768.3|759.2|767.54|758.44|15
1655922420000|2022-06-22 18:27:00|767.83|758.73|767.5|758.4|767.89|758.79|767.46|758.36|20
1655922430000|2022-06-22 18:27:10|767.51|758.41|767.6|758.5|768.1|759|767.48|758.38|13
1655922440000|2022-06-22 18:27:20|767.45|758.35|767.68|758.58|768.1|759|767.45|758.35|19
1655922450000|2022-06-22 18:27:30|767.7|758.6|767.75|758.65|767.8|758.7|767.56|758.46|10
1655922460000|2022-06-22 18:27:40|767.65|758.55|767.61|758.51|767.65|758.55|767.45|758.35|13
1655922470000|2022-06-22 18:27:50|767.71|758.61|768.32|759.22|768.75|759.65|767.7|758.6|18
1655922480000|2022-06-22 18:28:00|768.51|759.41|768.17|759.07|768.51|759.41|767.9|758.8|20
1655922490000|2022-06-22 18:28:10|768.18|759.08|768.17|759.07|768.33|759.23|768.17|759.07|17
1655922500000|2022-06-22 18:28:20|768.2|759.1|768.08|758.98|768.2|759.1|768.05|758.95|8
1655922510000|2022-06-22 18:28:30|768.03|758.93|768.03|758.93|768.13|759.03|767.92|758.82|15
1655922520000|2022-06-22 18:28:40|767.99|758.89|768.09|758.99|768.16|759.06|767.99|758.89|12
1655922530000|2022-06-22 18:28:50|768.13|759.03|767.16|758.06|768.13|759.03|767.09|757.99|27
1655922540000|2022-06-22 18:29:00|767.11|758.01|767.23|758.13|767.45|758.35|767.11|758.01|19
1655922550000|2022-06-22 18:29:10|767.25|758.15|766.39|757.29|767.4|758.3|766.16|757.06|25
1655922560000|2022-06-22 18:29:20|766.44|757.34|766.41|757.31|766.57|757.47|766.2|757.1|17
1655922570000|2022-06-22 18:29:30|766.29|757.19|766.41|757.31|766.43|757.33|766.29|757.19|7
1655922580000|2022-06-22 18:29:40|766.36|757.26|766.25|757.15|766.41|757.31|766.1|757|13
1655922590000|2022-06-22 18:29:50|766.35|757.25|766.4|757.3|766.85|757.75|766.23|757.13|14
1655922600000|2022-06-22 18:30:00|766.3|757.2|766.18|757.08|766.9|757.8|766.18|757.08|17
1655922610000|2022-06-22 18:30:10|766.2|757.1|765.39|756.29|766.23|757.13|765.39|756.29|22
1655922620000|2022-06-22 18:30:20|765.34|756.24|766.15|757.05|766.2|757.1|765.25|756.15|30
1655922630000|2022-06-22 18:30:30|766.2|757.1|767.06|757.96|767.4|758.3|766.2|757.1|24
1655922640000|2022-06-22 18:30:40|766.93|757.83|766.85|757.75|767.19|758.09|766.8|757.7|27
1655922650000|2022-06-22 18:30:50|766.88|757.78|766.98|757.88|767.56|758.46|766.88|757.78|23
1655922660000|2022-06-22 18:31:00|766.99|757.89|766.63|757.53|767.25|758.15|766.53|757.43|25
1655922670000|2022-06-22 18:31:10|766.65|757.55|767|757.9|767.05|757.95|766.65|757.55|9
1655922680000|2022-06-22 18:31:20|767.05|757.95|766.82|757.72|767.1|758|766.82|757.72|10
1655922690000|2022-06-22 18:31:30|766.81|757.71|766.39|757.29|766.81|757.71|766.39|757.29|17
1655922700000|2022-06-22 18:31:40|766.5|757.4|766.67|757.57|766.73|757.63|766.27|757.17|17
1655922710000|2022-06-22 18:31:50|766.63|757.53|766.63|757.53|766.68|757.58|766.35|757.25|16
1655922720000|2022-06-22 18:32:00|766.64|757.54|766.7|757.6|766.7|757.6|766.55|757.45|10
1655922730000|2022-06-22 18:32:10|766.73|757.63|766.7|757.6|766.73|757.63|766.68|757.58|6
1655922740000|2022-06-22 18:32:20|766.73|757.63|766.76|757.66|766.85|757.75|766.66|757.56|11
1655922750000|2022-06-22 18:32:30|766.71|757.61|766.22|757.12|766.71|757.61|766.22|757.12|16
1655922760000|2022-06-22 18:32:40|766.37|757.27|767.2|758.1|767.2|758.1|766.37|757.27|20
1655922770000|2022-06-22 18:32:50|767.25|758.15|766.92|757.82|767.49|758.39|766.92|757.82|18
1655922780000|2022-06-22 18:33:00|766.9|757.8|767.16|758.06|767.31|758.21|766.7|757.6|11
1655922790000|2022-06-22 18:33:10|767.12|758.02|767.33|758.23|767.33|758.23|767.12|758.02|16
1655922800000|2022-06-22 18:33:20|767.27|758.17|767.38|758.28|767.45|758.35|767.22|758.12|15
1655922810000|2022-06-22 18:33:30|767.33|758.23|767.15|758.05|767.9|758.8|767.15|758.05|10
1655922820000|2022-06-22 18:33:40|767.35|758.25|767.45|758.35|767.53|758.43|767.17|758.07|16
1655922830000|2022-06-22 18:33:50|767.44|758.34|767.32|758.22|767.69|758.59|767.32|758.22|14
1655922840000|2022-06-22 18:34:00|767.37|758.27|768|758.9|768|758.9|767.35|758.25|15
1655922850000|2022-06-22 18:34:10|767.9|758.8|767.92|758.82|768.57|759.47|767.7|758.6|19
1655922860000|2022-06-22 18:34:20|767.98|758.88|767.88|758.78|768.43|759.33|767.84|758.74|22
1655922870000|2022-06-22 18:34:30|767.84|758.74|767.84|758.74|767.84|758.74|767.84|758.74|1
1655922880000|2022-06-22 18:34:40|767.6|758.5|767.91|758.81|767.91|758.81|767.56|758.46|12
1655922890000|2022-06-22 18:34:50|767.9|758.8|767.6|758.5|768.05|758.95|767.6|758.5|9
1655922900000|2022-06-22 18:35:00|767.7|758.6|767.53|758.43|767.7|758.6|767.37|758.27|18
1655922910000|2022-06-22 18:35:10|767.54|758.44|768.1|759|768.26|759.16|767.4|758.3|18
1655922920000|2022-06-22 18:35:20|768.05|758.95|768.51|759.41|768.7|759.6|767.9|758.8|22
1655922930000|2022-06-22 18:35:30|768.41|759.31|768.95|759.85|768.95|759.85|768.34|759.24|16
1655922940000|2022-06-22 18:35:40|769.02|759.92|769.25|760.15|769.25|760.15|769.02|759.92|6
1655922950000|2022-06-22 18:35:50|769.28|760.18|769.35|760.25|769.38|760.28|769.28|760.18|9
1655922960000|2022-06-22 18:36:00|769.38|760.28|769.3|760.2|769.9|760.8|769.3|760.2|13
1655922970000|2022-06-22 18:36:10|769.45|760.35|768.73|759.63|769.45|760.35|768.6|759.5|18
1655922980000|2022-06-22 18:36:20|768.71|759.61|768.88|759.78|768.88|759.78|768.25|759.15|19
1655922990000|2022-06-22 18:36:30|768.83|759.73|768.8|759.7|768.88|759.78|768.75|759.65|5
1655923000000|2022-06-22 18:36:40|768.75|759.65|768.8|759.7|769.15|760.05|768.65|759.55|12
1655923010000|2022-06-22 18:36:50|768.9|759.8|768.8|759.7|768.9|759.8|768.8|759.7|3
1655923020000|2022-06-22 18:37:00|769.15|760.05|768.3|759.2|769.15|760.05|768.23|759.13|17
1655923030000|2022-06-22 18:37:10|768.7|759.6|767.64|758.54|768.7|759.6|767.45|758.35|15
1655923040000|2022-06-22 18:37:20|767.69|758.59|769.08|759.98|769.08|759.98|767.69|758.59|26
1655923050000|2022-06-22 18:37:30|769.11|760.01|769.35|760.25|769.55|760.45|769.11|760.01|18
1655923060000|2022-06-22 18:37:40|769.25|760.15|769.4|760.3|769.54|760.44|769.18|760.08|12
1655923070000|2022-06-22 18:37:50|769.47|760.37|768.6|759.5|769.47|760.37|768.52|759.42|15
1655923080000|2022-06-22 18:38:00|768.7|759.6|768.53|759.43|768.7|759.6|768.4|759.3|15
1655923090000|2022-06-22 18:38:10|768.54|759.44|767.75|758.65|768.9|759.8|767.75|758.65|27
1655923100000|2022-06-22 18:38:20|767.95|758.85|768.47|759.37|768.47|759.37|767.7|758.6|15
1655923110000|2022-06-22 18:38:30|768.39|759.29|768.68|759.58|768.7|759.6|768.34|759.24|8
1655923120000|2022-06-22 18:38:40|768.69|759.59|768.78|759.68|768.78|759.68|768.69|759.59|16
1655923130000|2022-06-22 18:38:50|768.71|759.61|768.3|759.2|768.71|759.61|768.3|759.2|13
1655923140000|2022-06-22 18:39:00|768.35|759.25|767.95|758.85|768.45|759.35|767.95|758.85|14
1655923150000|2022-06-22 18:39:10|767.94|758.84|767.96|758.86|767.98|758.88|767.4|758.3|19
1655923160000|2022-06-22 18:39:20|767.93|758.83|767.99|758.89|768.02|758.92|767.75|758.65|9
1655923170000|2022-06-22 18:39:30|767.97|758.87|768.01|758.91|768.06|758.96|767.6|758.5|17
1655923180000|2022-06-22 18:39:40|768.03|758.93|768.2|759.1|768.39|759.29|768.03|758.93|6
1655923190000|2022-06-22 18:39:50|768.11|759.01|768.12|759.02|768.35|759.25|768.11|759.01|10
1655923200000|2022-06-22 18:40:00|768.4|759.3|767.97|758.87|768.75|759.65|767.5|758.4|16
1655923210000|2022-06-22 18:40:10|767.92|758.82|768|758.9|768.03|758.93|767.86|758.76|13
1655923220000|2022-06-22 18:40:20|768.1|759|768.68|759.58|768.68|759.58|768.06|758.96|19
1655923230000|2022-06-22 18:40:30|768.73|759.63|769.66|760.56|769.66|760.56|768.73|759.63|22
1655923240000|2022-06-22 18:40:40|769.68|760.58|770.12|761.02|770.25|761.15|769.64|760.54|15
1655923250000|2022-06-22 18:40:50|770.17|761.07|770.4|761.3|770.82|761.72|770.14|761.04|24
1655923260000|2022-06-22 18:41:00|770.32|761.22|769.59|760.49|770.32|761.22|769.5|760.4|19
1655923270000|2022-06-22 18:41:10|769.3|760.2|769.16|760.06|769.67|760.57|769.15|760.05|16
1655923280000|2022-06-22 18:41:20|768.92|759.82|768.27|759.17|769.05|759.95|768.27|759.17|16
1655923290000|2022-06-22 18:41:30|768.05|758.95|767.83|758.73|768.4|759.3|767.83|758.73|18
1655923300000|2022-06-22 18:41:40|767.79|758.69|767.32|758.22|767.79|758.69|767.16|758.06|14
1655923310000|2022-06-22 18:41:50|767.37|758.27|767.6|758.5|767.8|758.7|767.37|758.27|25
1655923320000|2022-06-22 18:42:00|767.56|758.46|767.44|758.34|767.6|758.5|767.44|758.34|8
1655923330000|2022-06-22 18:42:10|767.39|758.29|767.56|758.46|767.65|758.55|767.2|758.1|19
1655923340000|2022-06-22 18:42:20|767.51|758.41|768.18|759.08|768.18|759.08|767.51|758.41|16
1655923350000|2022-06-22 18:42:30|768.12|759.02|768.51|759.41|769.07|759.97|768.12|759.02|25
1655923360000|2022-06-22 18:42:40|768.25|759.15|768.32|759.22|768.5|759.4|768.25|759.15|7
1655923370000|2022-06-22 18:42:50|768.45|759.35|767.9|758.8|768.45|759.35|767.9|758.8|13
1655923380000|2022-06-22 18:43:00|767.88|758.78|768.1|759|768.15|759.05|767.6|758.5|15
1655923390000|2022-06-22 18:43:10|768.15|759.05|768.17|759.07|768.23|759.13|768.05|758.95|10
1655923400000|2022-06-22 18:43:20|768.12|759.02|767.97|758.87|768.31|759.21|767.97|758.87|6
1655923410000|2022-06-22 18:43:30|768.07|758.97|768.38|759.28|768.75|759.65|768.03|758.93|18
1655923420000|2022-06-22 18:43:40|768.28|759.18|768.94|759.84|769.3|760.2|768.28|759.18|21
1655923430000|2022-06-22 18:43:50|768.85|759.75|768.94|759.84|768.98|759.88|768.75|759.65|6
1655923440000|2022-06-22 18:44:00|768.96|759.86|768.61|759.51|768.96|759.86|768.42|759.32|14
1655923450000|2022-06-22 18:44:10|768.64|759.54|768.94|759.84|768.95|759.85|768.59|759.49|18
1655923460000|2022-06-22 18:44:20|768.95|759.85|768.9|759.8|769.2|760.1|768.85|759.75|9
1655923470000|2022-06-22 18:44:30|768.95|759.85|768.81|759.71|769.05|759.95|768.81|759.71|11
1655923480000|2022-06-22 18:44:40|768.84|759.74|768.8|759.7|769.01|759.91|768.7|759.6|17
1655923490000|2022-06-22 18:44:50|768.7|759.6|768.85|759.75|769.07|759.97|768.7|759.6|10
1655923500000|2022-06-22 18:45:00|769.22|760.12|768.39|759.29|769.58|760.48|768.25|759.15|17
1655923510000|2022-06-22 18:45:10|768.34|759.24|768.7|759.6|768.8|759.7|768.34|759.24|7
1655923520000|2022-06-22 18:45:20|768.8|759.7|769.07|759.97|769.35|760.25|768.8|759.7|19
1655923530000|2022-06-22 18:45:30|769.08|759.98|769.3|760.2|769.32|760.22|769.07|759.97|6
1655923540000|2022-06-22 18:45:40|769.35|760.25|769.17|760.07|769.35|760.25|769.13|760.03|5
1655923550000|2022-06-22 18:45:50|769.12|760.02|769.2|760.1|769.2|760.1|769.12|760.02|5
1655923560000|2022-06-22 18:46:00|769.4|760.3|769.08|759.98|769.9|760.8|769.08|759.98|13
1655923570000|2022-06-22 18:46:10|769.11|760.01|769.35|760.25|769.35|760.25|769.02|759.92|7
1655923580000|2022-06-22 18:46:20|769.4|760.3|769.35|760.25|769.73|760.63|769.07|759.97|10
1655923590000|2022-06-22 18:46:30|769.45|760.35|769.13|760.03|769.9|760.8|769.13|760.03|12
1655923600000|2022-06-22 18:46:40|769.15|760.05|768.84|759.74|769.71|760.61|768.84|759.74|16
1655923610000|2022-06-22 18:46:50|768.99|759.89|769.1|760|769.12|760.02|768.85|759.75|6
1655923620000|2022-06-22 18:47:00|769.22|760.12|769.17|760.07|769.3|760.2|769.17|760.07|7
1655923630000|2022-06-22 18:47:10|769.4|760.3|769.8|760.7|769.8|760.7|769.35|760.25|3
1655923640000|2022-06-22 18:47:20|769.55|760.45|768.79|759.69|769.63|760.53|768.72|759.62|20
1655923650000|2022-06-22 18:47:30|768.15|759.05|767.92|758.82|768.39|759.29|767.92|758.82|20
1655923660000|2022-06-22 18:47:40|768.05|758.95|767.65|758.55|768.05|758.95|767.65|758.55|15
1655923670000|2022-06-22 18:47:50|768.05|758.95|767.37|758.27|768.05|758.95|767.14|758.04|16
1655923680000|2022-06-22 18:48:00|767.32|758.22|767.42|758.32|767.44|758.34|767.1|758|16
1655923690000|2022-06-22 18:48:10|767.44|758.34|767.54|758.44|767.54|758.44|767|757.9|14
1655923700000|2022-06-22 18:48:20|767.53|758.43|767.27|758.17|767.53|758.43|767.06|757.96|14
1655923710000|2022-06-22 18:48:30|767.1|758|767.88|758.78|767.88|758.78|766.84|757.74|29
1655923720000|2022-06-22 18:48:40|767.9|758.8|767.2|758.1|767.95|758.85|767.15|758.05|20
1655923730000|2022-06-22 18:48:50|767.35|758.25|767.4|758.3|767.45|758.35|766.99|757.89|13
1655923740000|2022-06-22 18:49:00|766.95|757.85|767.15|758.05|767.3|758.2|766.94|757.84|18
1655923750000|2022-06-22 18:49:10|767.2|758.1|766.99|757.89|767.2|758.1|766.87|757.77|11
1655923760000|2022-06-22 18:49:20|767.04|757.94|767.05|757.95|767.42|758.32|767.02|757.92|13
1655923770000|2022-06-22 18:49:30|767.15|758.05|767.54|758.44|767.54|758.44|767.1|758|6
1655923780000|2022-06-22 18:49:40|767.52|758.42|767.75|758.65|767.9|758.8|767.52|758.42|12
1655923790000|2022-06-22 18:49:50|767.7|758.6|767.4|758.3|767.85|758.75|767.15|758.05|17
1655923800000|2022-06-22 18:50:00|767.35|758.25|767.2|758.1|767.74|758.64|767.13|758.03|16
1655923810000|2022-06-22 18:50:10|767.3|758.2|766.89|757.79|767.3|758.2|766.55|757.45|23
1655923820000|2022-06-22 18:50:20|766.97|757.87|766.55|757.45|766.99|757.89|766.3|757.2|21
1655923830000|2022-06-22 18:50:30|766.49|757.39|766.2|757.1|766.85|757.75|766.12|757.02|17
1655923840000|2022-06-22 18:50:40|766.38|757.28|766.28|757.18|766.9|757.8|766.28|757.18|20
1655923850000|2022-06-22 18:50:50|765.95|756.85|766.05|756.95|766.25|757.15|765.95|756.85|9
1655923860000|2022-06-22 18:51:00|765.81|756.71|764.65|755.55|765.81|756.71|764.65|755.55|14
1655923870000|2022-06-22 18:51:10|764.75|755.65|764.51|755.41|765.12|756.02|764.49|755.39|24
1655923880000|2022-06-22 18:51:20|764.54|755.44|766.1|757|766.8|757.7|764.54|755.44|21
1655923890000|2022-06-22 18:51:30|766.3|757.2|765.66|756.56|766.3|757.2|765.66|756.56|18
1655923900000|2022-06-22 18:51:40|765.61|756.51|765.39|756.29|765.8|756.7|765.35|756.25|17
1655923910000|2022-06-22 18:51:50|765.5|756.4|765.8|756.7|765.8|756.7|765.37|756.27|10
1655923920000|2022-06-22 18:52:00|765.75|756.65|765.7|756.6|765.9|756.8|765.42|756.32|18
1655923930000|2022-06-22 18:52:10|765.73|756.63|765.74|756.64|766.03|756.93|765.4|756.3|23
1655923940000|2022-06-22 18:52:20|765.76|756.66|765.8|756.7|765.9|756.8|765.73|756.63|15
1655923950000|2022-06-22 18:52:30|765.75|756.65|765.39|756.29|765.94|756.84|765.25|756.15|16
1655923960000|2022-06-22 18:52:40|765.37|756.27|765.46|756.36|765.59|756.49|765.1|756|19
1655923970000|2022-06-22 18:52:50|765.48|756.38|765.62|756.52|765.62|756.52|765.43|756.33|7
1655923980000|2022-06-22 18:53:00|765.67|756.57|765.37|756.27|765.8|756.7|765.32|756.22|19
1655923990000|2022-06-22 18:53:10|765.32|756.22|764.99|755.89|765.32|756.22|764.89|755.79|14
1655924000000|2022-06-22 18:53:20|764.79|755.69|764.44|755.34|764.96|755.86|764.25|755.15|16
1655924010000|2022-06-22 18:53:30|764.39|755.29|764.9|755.8|764.99|755.89|764.27|755.17|23
1655924020000|2022-06-22 18:53:40|764.85|755.75|764.46|755.36|764.85|755.75|764.44|755.34|18
1655924030000|2022-06-22 18:53:50|764.51|755.41|764.61|755.51|764.64|755.54|764.49|755.39|14
1655924040000|2022-06-22 18:54:00|764.51|755.41|764.61|755.51|764.65|755.55|764.4|755.3|18
1655924050000|2022-06-22 18:54:10|764.64|755.54|764.44|755.34|764.64|755.54|764.25|755.15|17
1655924060000|2022-06-22 18:54:20|764.46|755.36|764.58|755.48|764.59|755.49|764.46|755.36|8
1655924070000|2022-06-22 18:54:30|764.59|755.49|765.1|756|765.1|756|764.58|755.48|16
1655924080000|2022-06-22 18:54:40|765.05|755.95|764.25|755.15|765.05|755.95|764.25|755.15|14
1655924090000|2022-06-22 18:54:50|764.44|755.34|764.61|755.51|764.71|755.61|764.4|755.3|9
1655924100000|2022-06-22 18:55:00|764.55|755.45|765.21|756.11|765.21|756.11|764.55|755.45|12
1655924110000|2022-06-22 18:55:10|765.1|756|764.86|755.76|765.1|756|764.85|755.75|8
1655924120000|2022-06-22 18:55:20|764.84|755.74|765.05|755.95|765.05|755.95|764.75|755.65|8
1655924130000|2022-06-22 18:55:30|764.9|755.8|765.2|756.1|765.72|756.62|764.9|755.8|15
1655924140000|2022-06-22 18:55:40|765.28|756.18|765.21|756.11|765.4|756.3|765.05|755.95|13
1655924150000|2022-06-22 18:55:50|765.18|756.08|764.55|755.45|765.4|756.3|764.55|755.45|8
1655924160000|2022-06-22 18:56:00|764.61|755.51|765.3|756.2|765.3|756.2|764.61|755.51|16
1655924170000|2022-06-22 18:56:10|765.1|756|765.9|756.8|766|756.9|765.1|756|25
1655924180000|2022-06-22 18:56:20|766|756.9|765.85|756.75|766.75|757.65|765.8|756.7|12
1655924190000|2022-06-22 18:56:30|765.83|756.73|765.4|756.3|765.83|756.73|765.4|756.3|15
1655924200000|2022-06-22 18:56:40|765.35|756.25|765.16|756.06|765.35|756.25|765.16|756.06|6
1655924210000|2022-06-22 18:56:50|765.21|756.11|764.86|755.76|765.8|756.7|764.83|755.73|16
1655924220000|2022-06-22 18:57:00|764.65|755.55|765.35|756.25|765.4|756.3|764.65|755.55|18
1655924230000|2022-06-22 18:57:10|765.38|756.28|765.32|756.22|765.52|756.42|765.05|755.95|17
1655924240000|2022-06-22 18:57:20|765.3|756.2|765.05|755.95|765.45|756.35|765.05|755.95|8
1655924250000|2022-06-22 18:57:30|765.28|756.18|765.1|756|765.35|756.25|764.85|755.75|15
1655924260000|2022-06-22 18:57:40|765.05|755.95|764.76|755.66|765.35|756.25|764.71|755.61|12
1655924270000|2022-06-22 18:57:50|764.8|755.7|764.47|755.37|764.88|755.78|764.35|755.25|21
1655924280000|2022-06-22 18:58:00|764.44|755.34|764.44|755.34|764.61|755.51|764.3|755.2|19
1655924290000|2022-06-22 18:58:10|764.42|755.32|764.21|755.11|764.55|755.45|764.11|755.01|14
1655924300000|2022-06-22 18:58:20|764.16|755.06|764.4|755.3|764.4|755.3|764.05|754.95|13
1655924310000|2022-06-22 18:58:30|764.18|755.08|764.22|755.12|764.35|755.25|763.99|754.89|14
1655924320000|2022-06-22 18:58:40|764.44|755.34|764.23|755.13|764.44|755.34|764.13|755.03|9
1655924330000|2022-06-22 18:58:50|764.18|755.08|764.23|755.13|764.23|755.13|764.18|755.08|4
1655924340000|2022-06-22 18:59:00|764.4|755.3|764.4|755.3|764.73|755.63|764.25|755.15|7
1655924350000|2022-06-22 18:59:10|764.27|755.17|763.95|754.85|764.4|755.3|763.95|754.85|11
1655924360000|2022-06-22 18:59:20|764.18|755.08|764.18|755.08|764.35|755.25|764.13|755.03|13
1655924370000|2022-06-22 18:59:30|764.13|755.03|764.15|755.05|764.15|755.05|764.13|755.03|2
1655924380000|2022-06-22 18:59:40|764.13|755.03|764.59|755.49|764.73|755.63|763.95|754.85|13
1655924390000|2022-06-22 18:59:50|764.44|755.34|764.28|755.18|764.59|755.49|764.26|755.16|6
1655924400000|2022-06-22 19:00:00|764.31|755.21|764.15|755.05|764.66|755.56|764.05|754.95|22
1655924410000|2022-06-22 19:00:10|764.17|755.07|764.51|755.41|764.51|755.41|764.17|755.07|6
1655924420000|2022-06-22 19:00:20|764.53|755.43|764.11|755.01|764.53|755.43|763.94|754.84|14
1655924430000|2022-06-22 19:00:30|764.13|755.03|764.28|755.18|764.45|755.35|764.13|755.03|16
1655924440000|2022-06-22 19:00:40|764.2|755.1|764.33|755.23|764.37|755.27|764.2|755.1|7
1655924450000|2022-06-22 19:00:50|764.45|755.35|764.9|755.8|764.9|755.8|763.92|754.82|10
1655924460000|2022-06-22 19:01:00|764.37|755.27|763.46|754.36|764.49|755.39|763.25|754.15|16
1655924470000|2022-06-22 19:01:10|763.51|754.41|763.45|754.35|764.4|755.3|763.34|754.24|18
1655924480000|2022-06-22 19:01:20|763.3|754.2|763.4|754.3|763.71|754.61|763.17|754.07|15
1655924490000|2022-06-22 19:01:30|763.35|754.25|763.28|754.18|763.47|754.37|763.23|754.13|13
1655924500000|2022-06-22 19:01:40|763.33|754.23|763.85|754.75|763.9|754.8|763.23|754.13|17
1655924510000|2022-06-22 19:01:50|763.75|754.65|763.77|754.67|764.7|755.6|763.2|754.1|18
1655924520000|2022-06-22 19:02:00|763.32|754.22|763.3|754.2|763.49|754.39|763.05|753.95|18
1655924530000|2022-06-22 19:02:10|763.32|754.22|763.3|754.2|763.44|754.34|763.28|754.18|15
1655924540000|2022-06-22 19:02:20|763.4|754.3|763.4|754.3|763.4|754.3|763.25|754.15|5
1655924550000|2022-06-22 19:02:30|763.35|754.25|763.18|754.08|763.45|754.35|762.85|753.75|16
1655924560000|2022-06-22 19:02:40|763.16|754.06|763.12|754.02|763.45|754.35|763.12|754.02|16
1655924570000|2022-06-22 19:02:50|763.15|754.05|763.3|754.2|763.32|754.22|762.9|753.8|8
1655924580000|2022-06-22 19:03:00|763|753.9|763.25|754.15|763.25|754.15|762.98|753.88|12
1655924590000|2022-06-22 19:03:10|762.98|753.88|763.8|754.7|763.8|754.7|762.97|753.87|13
1655924600000|2022-06-22 19:03:20|763.25|754.15|763.16|754.06|763.85|754.75|763.1|754|15
1655924610000|2022-06-22 19:03:30|763.13|754.03|763.65|754.55|763.65|754.55|763.12|754.02|20
1655924620000|2022-06-22 19:03:40|763.98|754.88|764.75|755.65|764.77|755.67|763.7|754.6|29
1655924630000|2022-06-22 19:03:50|764.95|755.85|765.56|756.46|765.56|756.46|764.95|755.85|20
1655924640000|2022-06-22 19:04:00|765.45|756.35|765.9|756.8|766.75|757.65|765.45|756.35|20
1655924650000|2022-06-22 19:04:10|766.01|756.91|765.9|756.8|766.09|756.99|765.85|756.75|11
1655924660000|2022-06-22 19:04:20|766.16|757.06|765.93|756.83|766.66|757.56|765.64|756.54|18
1655924670000|2022-06-22 19:04:30|765.92|756.82|765.9|756.8|766.05|756.95|765.5|756.4|9
1655924680000|2022-06-22 19:04:40|765.85|756.75|766.3|757.2|766.3|757.2|765.6|756.5|19
1655924690000|2022-06-22 19:04:50|766.31|757.21|766.22|757.12|766.59|757.49|765.8|756.7|20
1655924700000|2022-06-22 19:05:00|766.3|757.2|766.3|757.2|766.43|757.33|766.26|757.16|15
1655924710000|2022-06-22 19:05:10|766.35|757.25|766.28|757.18|766.45|757.35|765.95|756.85|20
1655924720000|2022-06-22 19:05:20|766.33|757.23|766.3|757.2|766.41|757.31|766.05|756.95|20
1655924730000|2022-06-22 19:05:30|766.28|757.18|766.38|757.28|766.38|757.28|766.11|757.01|12
1655924740000|2022-06-22 19:05:40|766.41|757.31|766.68|757.58|766.77|757.67|766.32|757.22|14
1655924750000|2022-06-22 19:05:50|766.78|757.68|767.08|757.98|767.11|758.01|766.78|757.68|18
1655924760000|2022-06-22 19:06:00|767.04|757.94|766.65|757.55|767.25|758.15|766.51|757.41|24
1655924770000|2022-06-22 19:06:10|766.8|757.7|766.2|757.1|766.9|757.8|766.1|757|21
1655924780000|2022-06-22 19:06:20|766.25|757.15|766.9|757.8|766.9|757.8|766.25|757.15|10
1655924790000|2022-06-22 19:06:30|766.73|757.63|766.38|757.28|766.73|757.63|766.18|757.08|15
1655924800000|2022-06-22 19:06:40|766.33|757.23|766.04|756.94|766.35|757.25|766|756.9|10
1655924810000|2022-06-22 19:06:50|766.25|757.15|764.93|755.83|766.75|757.65|764.93|755.83|22
1655924820000|2022-06-22 19:07:00|764.94|755.84|765|755.9|765|755.9|764.7|755.6|18
1655924830000|2022-06-22 19:07:10|764.6|755.5|764.54|755.44|764.95|755.85|764.4|755.3|17
1655924840000|2022-06-22 19:07:20|764.64|755.54|764.86|755.76|765.04|755.94|764.5|755.4|17
1655924850000|2022-06-22 19:07:30|764.76|755.66|764.45|755.35|764.93|755.83|764.32|755.22|15
1655924860000|2022-06-22 19:07:40|764.4|755.3|763.83|754.73|764.75|755.65|763.83|754.73|15
1655924870000|2022-06-22 19:07:50|763.81|754.71|763.6|754.5|764.3|755.2|763.6|754.5|17
1655924880000|2022-06-22 19:08:00|763.65|754.55|763.95|754.85|764.55|755.45|763.65|754.55|21
1655924890000|2022-06-22 19:08:10|764|754.9|764.3|755.2|764.63|755.53|764|754.9|14
1655924900000|2022-06-22 19:08:20|764.25|755.15|764.3|755.2|764.69|755.59|763.96|754.86|17
1655924910000|2022-06-22 19:08:30|764.03|754.93|764.27|755.17|764.27|755.17|763.87|754.77|21
1655924920000|2022-06-22 19:08:40|764.22|755.12|762.47|753.37|764.22|755.12|762.37|753.27|23
1655924930000|2022-06-22 19:08:50|762.16|753.06|760.73|751.63|762.16|753.06|760.73|751.63|34
1655924940000|2022-06-22 19:09:00|761.05|751.95|760.5|751.4|761.05|751.95|760.25|751.15|25
1655924950000|2022-06-22 19:09:10|760.48|751.38|759.83|750.73|760.53|751.43|759.83|750.73|24
1655924960000|2022-06-22 19:09:20|759.91|750.81|759.4|750.3|760.09|750.99|758.85|749.75|20
1655924970000|2022-06-22 19:09:30|759.35|750.25|760.4|751.3|760.51|751.41|759.25|750.15|13
1655924980000|2022-06-22 19:09:40|760.25|751.15|760.35|751.25|760.45|751.35|760.05|750.95|16
1655924990000|2022-06-22 19:09:50|760.33|751.23|760.27|751.17|760.33|751.23|760.27|751.17|7
1655925000000|2022-06-22 19:10:00|760.22|751.12|760.8|751.7|760.97|751.87|760.17|751.07|14
1655925010000|2022-06-22 19:10:10|760.7|751.6|760.75|751.65|761.5|752.4|760.7|751.6|9
1655925020000|2022-06-22 19:10:20|761.5|752.4|761.05|751.95|761.5|752.4|760.75|751.65|17
1655925030000|2022-06-22 19:10:30|761.1|752|761.1|752|761.35|752.25|760.9|751.8|11
1655925040000|2022-06-22 19:10:40|761.08|751.98|760.74|751.64|761.25|752.15|760.54|751.44|13
1655925050000|2022-06-22 19:10:50|760.73|751.63|760.8|751.7|761|751.9|760.7|751.6|8
1655925060000|2022-06-22 19:11:00|760.85|751.75|761.5|752.4|761.5|752.4|760.85|751.75|15
1655925070000|2022-06-22 19:11:10|761.52|752.42|761.39|752.29|761.85|752.75|761.36|752.26|22
1655925080000|2022-06-22 19:11:20|761.54|752.44|761.95|752.85|761.95|752.85|761.4|752.3|19
1655925090000|2022-06-22 19:11:30|762|752.9|762.6|753.5|762.6|753.5|762|752.9|16
1655925100000|2022-06-22 19:11:40|762.45|753.35|762.15|753.05|762.55|753.45|761.9|752.8|18
1655925110000|2022-06-22 19:11:50|762.1|753|762.33|753.23|762.48|753.38|762.05|752.95|11
1655925120000|2022-06-22 19:12:00|762.23|753.13|762.95|753.85|762.96|753.86|762.22|753.12|16
1655925130000|2022-06-22 19:12:10|763|753.9|763.3|754.2|763.3|754.2|762.85|753.75|7
1655925140000|2022-06-22 19:12:20|762.85|753.75|762.5|753.4|763.02|753.92|762.5|753.4|8
1655925150000|2022-06-22 19:12:30|762.45|753.35|762.4|753.3|762.46|753.36|762.1|753|7
1655925160000|2022-06-22 19:12:40|762.5|753.4|762.13|753.03|762.8|753.7|762.13|753.03|9
1655925170000|2022-06-22 19:12:50|762.18|753.08|762.18|753.08|762.35|753.25|762.13|753.03|5
1655925180000|2022-06-22 19:13:00|762.13|753.03|762.27|753.17|762.8|753.7|762.1|753|11
1655925190000|2022-06-22 19:13:10|762.22|753.12|762.13|753.03|762.4|753.3|762.13|753.03|10
1655925200000|2022-06-22 19:13:20|762.18|753.08|762.35|753.25|762.71|753.61|762.13|753.03|14
1655925210000|2022-06-22 19:13:30|762.28|753.18|762.28|753.18|762.35|753.25|761.85|752.75|10
1655925220000|2022-06-22 19:13:40|762.03|752.93|762.43|753.33|762.45|753.35|762.03|752.93|16
1655925230000|2022-06-22 19:13:50|762.38|753.28|762.5|753.4|762.55|753.45|762.25|753.15|12
1655925240000|2022-06-22 19:14:00|762.45|753.35|762.5|753.4|762.87|753.77|762.39|753.29|9
1655925250000|2022-06-22 19:14:10|762.45|753.35|763.18|754.08|763.18|754.08|762.45|753.35|6
1655925260000|2022-06-22 19:14:20|763.15|754.05|763.45|754.35|763.45|754.35|762.8|753.7|14
1655925270000|2022-06-22 19:14:30|763.4|754.3|763.45|754.35|763.45|754.35|763.32|754.22|6
1655925280000|2022-06-22 19:14:40|763.3|754.2|763.13|754.03|763.35|754.25|762.85|753.75|12
1655925290000|2022-06-22 19:14:50|763.15|754.05|763.07|753.97|763.28|754.18|762.75|753.65|12
1655925300000|2022-06-22 19:15:00|763.22|754.12|763.1|754|763.22|754.12|762.65|753.55|16
1655925310000|2022-06-22 19:15:10|763.25|754.15|762.48|753.38|763.25|754.15|762.35|753.25|20
1655925320000|2022-06-22 19:15:20|762.49|753.39|762.45|753.35|762.83|753.73|762.41|753.31|16
1655925330000|2022-06-22 19:15:30|762.35|753.25|762.44|753.34|762.6|753.5|762.35|753.25|14
1655925340000|2022-06-22 19:15:40|762.49|753.39|762.48|753.38|762.66|753.56|762.15|753.05|20
1655925350000|2022-06-22 19:15:50|762.47|753.37|762.85|753.75|762.85|753.75|762.25|753.15|22
1655925360000|2022-06-22 19:16:00|762.9|753.8|762.8|753.7|763.05|753.95|762.48|753.38|17
1655925370000|2022-06-22 19:16:10|762.99|753.89|762.75|753.65|762.99|753.89|762.75|753.65|5
1655925380000|2022-06-22 19:16:20|763.2|754.1|762.39|753.29|763.2|754.1|762.37|753.27|11
1655925390000|2022-06-22 19:16:30|762.37|753.27|762.4|753.3|762.4|753.3|762.05|752.95|10
1655925400000|2022-06-22 19:16:40|762.35|753.25|761.61|752.51|762.9|753.8|761.4|752.3|12
1655925410000|2022-06-22 19:16:50|761.7|752.6|761.75|752.65|762.08|752.98|761.65|752.55|10
1655925420000|2022-06-22 19:17:00|761.7|752.6|762.1|753|762.25|753.15|761.7|752.6|16
1655925430000|2022-06-22 19:17:10|762.7|753.6|762.6|753.5|762.95|753.85|762.16|753.06|14
1655925440000|2022-06-22 19:17:20|762.7|753.6|762.8|753.7|763.06|753.96|762.7|753.6|13
1655925450000|2022-06-22 19:17:30|762.85|753.75|762.75|753.65|762.9|753.8|762.75|753.65|6
1655925460000|2022-06-22 19:17:40|762.8|753.7|762.8|753.7|762.95|753.85|762.8|753.7|9
1655925470000|2022-06-22 19:17:50|762.85|753.75|762.7|753.6|763.14|754.04|762.65|753.55|14
1655925480000|2022-06-22 19:18:00|763.1|754|762.46|753.36|763.53|754.43|762.4|753.3|16
1655925490000|2022-06-22 19:18:10|762.35|753.25|762.45|753.35|762.77|753.67|762.32|753.22|9
1655925500000|2022-06-22 19:18:20|762.34|753.24|762.23|753.13|762.56|753.46|762.15|753.05|22
1655925510000|2022-06-22 19:18:30|762.28|753.18|762.25|753.15|762.38|753.28|761.87|752.77|19
1655925520000|2022-06-22 19:18:40|762|752.9|762.25|753.15|762.3|753.2|762|752.9|4
1655925530000|2022-06-22 19:18:50|762.06|752.96|762.25|753.15|762.25|753.15|762.06|752.96|2
1655925540000|2022-06-22 19:19:00|762.2|753.1|761.35|752.25|762.6|753.5|761.08|751.98|18
1655925550000|2022-06-22 19:19:10|761.3|752.2|761.65|752.55|761.65|752.55|760.8|751.7|15
1655925560000|2022-06-22 19:19:20|761.14|752.04|761.16|752.06|761.38|752.28|761.02|751.92|17
1655925570000|2022-06-22 19:19:30|761.13|752.03|760.81|751.71|761.35|752.25|760.79|751.69|14
1655925580000|2022-06-22 19:19:40|760.2|751.1|760.55|751.45|760.6|751.5|760.2|751.1|14
1655925590000|2022-06-22 19:19:50|760.65|751.55|760.9|751.8|761.06|751.96|760.6|751.5|12
1655925600000|2022-06-22 19:20:00|760.85|751.75|760.75|751.65|760.85|751.75|760.3|751.2|13
1655925610000|2022-06-22 19:20:10|760.8|751.7|760.85|751.75|760.9|751.8|760.75|751.65|13
1655925620000|2022-06-22 19:20:20|760.8|751.7|761.55|752.45|761.62|752.52|760.7|751.6|20
1655925630000|2022-06-22 19:20:30|761.57|752.47|761.35|752.25|761.57|752.47|761.35|752.25|14
1655925640000|2022-06-22 19:20:40|761.5|752.4|761.03|751.93|761.85|752.75|760.75|751.65|16
1655925650000|2022-06-22 19:20:50|760.98|751.88|761.2|752.1|761.2|752.1|760.93|751.83|9
1655925660000|2022-06-22 19:21:00|760.93|751.83|761.15|752.05|761.19|752.09|760.9|751.8|16
1655925670000|2022-06-22 19:21:10|761.16|752.06|761.52|752.42|761.52|752.42|761.16|752.06|7
1655925680000|2022-06-22 19:21:20|761.6|752.5|761.23|752.13|761.6|752.5|761.21|752.11|10
1655925690000|2022-06-22 19:21:30|761.18|752.08|761.35|752.25|761.61|752.51|760.9|751.8|15
1655925700000|2022-06-22 19:21:40|761.58|752.48|761.25|752.15|761.65|752.55|761.25|752.15|3
1655925710000|2022-06-22 19:21:50|761|751.9|760.38|751.28|761.5|752.4|760.3|751.2|12
1655925720000|2022-06-22 19:22:00|760.26|751.16|760.95|751.85|761.13|752.03|760.25|751.15|22
1655925730000|2022-06-22 19:22:10|760.85|751.75|760.66|751.56|761.05|751.95|760.35|751.25|16
1655925740000|2022-06-22 19:22:20|760.83|751.73|760.58|751.48|760.83|751.73|760.4|751.3|16
1655925750000|2022-06-22 19:22:30|760.6|751.5|761|751.9|761.09|751.99|760.6|751.5|9
1655925760000|2022-06-22 19:22:40|761.1|752|761.2|752.1|761.25|752.15|760.75|751.65|9
1655925770000|2022-06-22 19:22:50|761.65|752.55|760.6|751.5|761.65|752.55|760.49|751.39|7
1655925780000|2022-06-22 19:23:00|760.5|751.4|760.9|751.8|760.9|751.8|760.25|751.15|13
1655925790000|2022-06-22 19:23:10|760.85|751.75|761.3|752.2|761.7|752.6|760.85|751.75|8
1655925800000|2022-06-22 19:23:20|761.53|752.43|761.05|751.95|761.53|752.43|760.45|751.35|7
1655925810000|2022-06-22 19:23:30|760.92|751.82|760.83|751.73|761.05|751.95|760.73|751.63|11
1655925820000|2022-06-22 19:23:40|760.74|751.64|760.61|751.51|760.76|751.66|760.44|751.34|12
1655925830000|2022-06-22 19:23:50|760.58|751.48|760.65|751.55|760.65|751.55|760.58|751.48|3
1655925840000|2022-06-22 19:24:00|760.75|751.65|760.55|751.45|760.75|751.65|760.49|751.39|19
1655925850000|2022-06-22 19:24:10|760.51|751.41|760.6|751.5|760.65|751.55|760.51|751.41|9
1655925860000|2022-06-22 19:24:20|760.65|751.55|760.65|751.55|760.65|751.55|760.55|751.45|7
1655925870000|2022-06-22 19:24:30|760.7|751.6|761.05|751.95|761.25|752.15|760.68|751.58|13
1655925880000|2022-06-22 19:24:40|761|751.9|760.8|751.7|761.06|751.96|760.68|751.58|9
1655925890000|2022-06-22 19:24:50|760.78|751.68|760.55|751.45|760.78|751.68|760.4|751.3|9
1655925900000|2022-06-22 19:25:00|760.53|751.43|760.7|751.6|760.7|751.6|760.4|751.3|8
1655925910000|2022-06-22 19:25:10|760.55|751.45|760.29|751.19|760.55|751.45|760.1|751|13
1655925920000|2022-06-22 19:25:20|760.39|751.29|760.46|751.36|760.55|751.45|760.34|751.24|14
1655925930000|2022-06-22 19:25:30|760.48|751.38|760.6|751.5|760.73|751.63|760.48|751.38|13
1655925940000|2022-06-22 19:25:40|760.5|751.4|760.35|751.25|760.5|751.4|760.22|751.12|6
1655925950000|2022-06-22 19:25:50|760.4|751.3|760.4|751.3|760.4|751.3|760.35|751.25|3
1655925960000|2022-06-22 19:26:00|760.35|751.25|760.7|751.6|760.8|751.7|760.18|751.08|18
1655925970000|2022-06-22 19:26:10|760.5|751.4|760.35|751.25|760.5|751.4|760.3|751.2|13
1655925980000|2022-06-22 19:26:20|760.3|751.2|759.9|750.8|760.75|751.65|759.87|750.77|15
1655925990000|2022-06-22 19:26:30|759.84|750.74|760.05|750.95|760.15|751.05|759.67|750.57|20
1655926000000|2022-06-22 19:26:40|759.35|750.25|759.2|750.1|759.9|750.8|758.69|749.59|26
1655926010000|2022-06-22 19:26:50|759.3|750.2|759.23|750.13|759.5|750.4|759.23|750.13|16
1655926020000|2022-06-22 19:27:00|759.05|749.95|759.45|750.35|759.72|750.62|759.01|749.91|15
1655926030000|2022-06-22 19:27:10|759.32|750.22|759.7|750.6|759.9|750.8|759.32|750.22|19
1655926040000|2022-06-22 19:27:20|759.82|750.72|759.45|750.35|760.27|751.17|759.44|750.34|17
1655926050000|2022-06-22 19:27:30|759.36|750.26|758.91|749.81|759.9|750.8|758.62|749.52|16
1655926060000|2022-06-22 19:27:40|758.9|749.8|758.95|749.85|758.98|749.88|758.45|749.35|18
1655926070000|2022-06-22 19:27:50|758.85|749.75|758.95|749.85|758.95|749.85|758.75|749.65|6
1655926080000|2022-06-22 19:28:00|758.9|749.8|758.89|749.79|759.15|750.05|758.65|749.55|16
1655926090000|2022-06-22 19:28:10|758.84|749.74|758.41|749.31|759.59|750.49|758.35|749.25|10
1655926100000|2022-06-22 19:28:20|758.39|749.29|758.46|749.36|758.51|749.41|758.25|749.15|10
1655926110000|2022-06-22 19:28:30|758.41|749.31|756.99|747.89|758.55|749.45|756.69|747.59|27
1655926120000|2022-06-22 19:28:40|756.96|747.86|757.48|748.38|757.7|748.6|756.85|747.75|24
1655926130000|2022-06-22 19:28:50|757.53|748.43|757.28|748.18|757.55|748.45|757.19|748.09|11
1655926140000|2022-06-22 19:29:00|757.3|748.2|757.04|747.94|757.41|748.31|757.04|747.94|20
1655926150000|2022-06-22 19:29:10|757.25|748.15|757.21|748.11|757.25|748.15|756.85|747.75|18
1655926160000|2022-06-22 19:29:20|757.16|748.06|756.84|747.74|757.16|748.06|756.7|747.6|12
1655926170000|2022-06-22 19:29:30|756.85|747.75|757.17|748.07|757.22|748.12|756.85|747.75|10
1655926180000|2022-06-22 19:29:40|757.3|748.2|758.09|748.99|758.28|749.18|757.25|748.15|16
1655926190000|2022-06-22 19:29:50|758.04|748.94|757.53|748.43|758.23|749.13|757.53|748.43|11
1655926200000|2022-06-22 19:30:00|757.4|748.3|757.15|748.05|757.6|748.5|757.1|748|19
1655926210000|2022-06-22 19:30:10|757.26|748.16|758.05|748.95|758.05|748.95|757.05|747.95|18
1655926220000|2022-06-22 19:30:20|757.95|748.85|758.05|748.95|758.17|749.07|757.8|748.7|11
1655926230000|2022-06-22 19:30:30|758.35|749.25|758.4|749.3|758.48|749.38|758.02|748.92|19
1655926240000|2022-06-22 19:30:40|758.48|749.38|758.11|749.01|758.61|749.51|758|748.9|21
1655926250000|2022-06-22 19:30:50|758.16|749.06|758.3|749.2|758.31|749.21|758.09|748.99|16
1655926260000|2022-06-22 19:31:00|758.35|749.25|758.45|749.35|758.5|749.4|758.04|748.94|20
1655926270000|2022-06-22 19:31:10|758.4|749.3|758.21|749.11|758.4|749.3|757.89|748.79|19
1655926280000|2022-06-22 19:31:20|758.11|749.01|758.52|749.42|758.62|749.52|757.97|748.87|18
1655926290000|2022-06-22 19:31:30|758.62|749.52|758.19|749.09|758.62|749.52|758.05|748.95|16
1655926300000|2022-06-22 19:31:40|758.17|749.07|757.91|748.81|758.17|749.07|757.86|748.76|12
1655926310000|2022-06-22 19:31:50|757.85|748.75|757.95|748.85|758.25|749.15|757.85|748.75|25
1655926320000|2022-06-22 19:32:00|758.8|749.7|758.17|749.07|758.8|749.7|758.15|749.05|7
1655926330000|2022-06-22 19:32:10|758.18|749.08|758.75|749.65|758.75|749.65|758.03|748.93|21
1655926340000|2022-06-22 19:32:20|758.35|749.25|757.91|748.81|758.35|749.25|757.91|748.81|8
1655926350000|2022-06-22 19:32:30|758.35|749.25|757.37|748.27|758.7|749.6|757.15|748.05|20
1655926360000|2022-06-22 19:32:40|757.42|748.32|757.33|748.23|757.49|748.39|757.32|748.22|11
1655926370000|2022-06-22 19:32:50|757.35|748.25|757.48|748.38|757.54|748.44|757.32|748.22|10
1655926380000|2022-06-22 19:33:00|757.6|748.5|757.5|748.4|757.65|748.55|757.33|748.23|8
1655926390000|2022-06-22 19:33:10|757.65|748.55|757.4|748.3|757.95|748.85|757.2|748.1|12
1655926400000|2022-06-22 19:33:20|757.45|748.35|757.1|748|757.85|748.75|757.1|748|6
1655926410000|2022-06-22 19:33:30|756.8|747.7|757|747.9|757.11|748.01|756.65|747.55|7
1655926420000|2022-06-22 19:33:40|757.05|747.95|757.42|748.32|757.5|748.4|757.05|747.95|13
1655926430000|2022-06-22 19:33:50|757.43|748.33|757.4|748.3|757.63|748.53|757.18|748.08|12
1655926440000|2022-06-22 19:34:00|757.18|748.08|757.3|748.2|757.65|748.55|757.18|748.08|8
1655926450000|2022-06-22 19:34:10|757.25|748.15|756.75|747.65|757.58|748.48|756.75|747.65|11
1655926460000|2022-06-22 19:34:20|757.2|748.1|756.24|747.14|757.2|748.1|756.1|747|11
1655926470000|2022-06-22 19:34:30|756.29|747.19|756.18|747.08|756.4|747.3|756.18|747.08|11
1655926480000|2022-06-22 19:34:40|756.35|747.25|755.82|746.72|756.9|747.8|755.82|746.72|13
1655926490000|2022-06-22 19:34:50|755.8|746.7|755.34|746.24|755.84|746.74|755.15|746.05|7
1655926500000|2022-06-22 19:35:00|755.36|746.26|755.65|746.55|755.87|746.77|755.2|746.1|13
1655926510000|2022-06-22 19:35:10|755.7|746.6|755.73|746.63|756.25|747.15|755.7|746.6|21
1655926520000|2022-06-22 19:35:20|755.71|746.61|755.08|745.98|755.82|746.72|755.08|745.98|17
1655926530000|2022-06-22 19:35:30|755.11|746.01|755.09|745.99|755.4|746.3|754.95|745.85|17
1655926540000|2022-06-22 19:35:40|755.3|746.2|755.3|746.2|755.5|746.4|755.2|746.1|21
1655926550000|2022-06-22 19:35:50|755.35|746.25|755.5|746.4|755.5|746.4|755.18|746.08|19
1655926560000|2022-06-22 19:36:00|755.49|746.39|755.8|746.7|755.8|746.7|755.41|746.31|13
1655926570000|2022-06-22 19:36:10|755.65|746.55|755.7|746.6|756.05|746.95|755.41|746.31|16
1655926580000|2022-06-22 19:36:20|755.75|746.65|755.75|746.65|756.04|746.94|755.75|746.65|9
1655926590000|2022-06-22 19:36:30|756.23|747.13|756.19|747.09|756.7|747.6|755.76|746.66|20
1655926600000|2022-06-22 19:36:40|755.96|746.86|755.8|746.7|756.3|747.2|755.63|746.53|10
1655926610000|2022-06-22 19:36:50|755.83|746.73|755.93|746.83|756.44|747.34|755.7|746.6|9
1655926620000|2022-06-22 19:37:00|756.29|747.19|755.86|746.76|756.29|747.19|755.73|746.63|11
1655926630000|2022-06-22 19:37:10|755.58|746.48|755.66|746.56|756.01|746.91|755.45|746.35|10
1655926640000|2022-06-22 19:37:20|755.8|746.7|754.4|745.3|755.94|746.84|754.25|745.15|18
1655926650000|2022-06-22 19:37:30|754.45|745.35|754.89|745.79|754.89|745.79|754.08|744.98|21
1655926660000|2022-06-22 19:37:40|754.99|745.89|754.6|745.5|755.18|746.08|754.6|745.5|23
1655926670000|2022-06-22 19:37:50|754.65|745.55|754.65|745.55|754.7|745.6|754.5|745.4|13
1655926680000|2022-06-22 19:38:00|754.7|745.6|754.35|745.25|754.7|745.6|754.12|745.02|27
1655926690000|2022-06-22 19:38:10|754.45|745.35|754.16|745.06|754.68|745.58|753.9|744.8|23
1655926700000|2022-06-22 19:38:20|754.21|745.11|754.35|745.25|754.85|745.75|754.1|745|14
1655926710000|2022-06-22 19:38:30|754.7|745.6|753.45|744.35|754.7|745.6|753.29|744.19|21
1655926720000|2022-06-22 19:38:40|753.4|744.3|753.35|744.25|753.58|744.48|753.35|744.25|15
1655926730000|2022-06-22 19:38:50|753.36|744.26|753.43|744.33|753.51|744.41|753.3|744.2|9
1655926740000|2022-06-22 19:39:00|753.42|744.32|753.37|744.27|753.73|744.63|753.1|744|14
1655926750000|2022-06-22 19:39:10|753.35|744.25|754.04|744.94|754.04|744.94|753.35|744.25|19
1655926760000|2022-06-22 19:39:20|754.24|745.14|754.51|745.41|754.51|745.41|754.13|745.03|15
1655926770000|2022-06-22 19:39:30|754.53|745.43|754.6|745.5|755.1|746|754.53|745.43|16
1655926780000|2022-06-22 19:39:40|754.83|745.73|754.32|745.22|754.83|745.73|754.15|745.05|17
1655926790000|2022-06-22 19:39:50|754.27|745.17|753.57|744.47|754.85|745.75|753.57|744.47|17
1655926800000|2022-06-22 19:40:00|753.5|744.4|752.85|743.75|753.5|744.4|752.7|743.6|17
1655926810000|2022-06-22 19:40:10|752.96|743.86|753.11|744.01|753.8|744.7|752.5|743.4|21
1655926820000|2022-06-22 19:40:20|753.08|743.98|753.12|744.02|753.53|744.43|752.75|743.65|20
1655926830000|2022-06-22 19:40:30|753.05|743.95|752.55|743.45|753.3|744.2|752.55|743.45|16
1655926840000|2022-06-22 19:40:40|752.6|743.5|753.8|744.7|753.9|744.8|752.5|743.4|26
1655926850000|2022-06-22 19:40:50|753.75|744.65|753.75|744.65|753.8|744.7|753.4|744.3|19
1655926860000|2022-06-22 19:41:00|753.7|744.6|753.8|744.7|754.44|745.34|753.55|744.45|12
1655926870000|2022-06-22 19:41:10|753.75|744.65|753.63|744.53|754.05|744.95|753.5|744.4|19
1655926880000|2022-06-22 19:41:20|753.64|744.54|753.54|744.44|753.7|744.6|753.35|744.25|14
1655926890000|2022-06-22 19:41:30|753.59|744.49|753.49|744.39|753.85|744.75|753.1|744|18
1655926900000|2022-06-22 19:41:40|753.44|744.34|753.45|744.35|753.55|744.45|753.18|744.08|20
1655926910000|2022-06-22 19:41:50|753.28|744.18|753.2|744.1|753.3|744.2|753.13|744.03|15
1655926920000|2022-06-22 19:42:00|753.23|744.13|753.25|744.15|753.49|744.39|753.13|744.03|22
1655926930000|2022-06-22 19:42:10|753.49|744.39|753.07|743.97|753.75|744.65|752.81|743.71|22
1655926940000|2022-06-22 19:42:20|753.08|743.98|753.66|744.56|753.74|744.64|753.05|743.95|23
1655926950000|2022-06-22 19:42:30|753.69|744.59|755.38|746.28|755.43|746.33|753.44|744.34|22
1655926960000|2022-06-22 19:42:40|755.3|746.2|755.75|746.65|756.04|746.94|755.3|746.2|22
1655926970000|2022-06-22 19:42:50|755.8|746.7|755.8|746.7|756|746.9|755.66|746.56|16
1655926980000|2022-06-22 19:43:00|755.75|746.65|755.38|746.28|756.53|747.43|755.33|746.23|18
1655926990000|2022-06-22 19:43:10|755.53|746.43|755.61|746.51|755.61|746.51|755.41|746.31|11
1655927000000|2022-06-22 19:43:20|755.73|746.63|756.2|747.1|756.43|747.33|755.7|746.6|18
1655927010000|2022-06-22 19:43:30|756.25|747.15|756.48|747.38|756.9|747.8|756.25|747.15|14
1655927020000|2022-06-22 19:43:40|756.43|747.33|756.4|747.3|756.95|747.85|756.4|747.3|13
1655927030000|2022-06-22 19:43:50|756.45|747.35|756.42|747.32|757.46|748.36|756.32|747.22|19
1655927040000|2022-06-22 19:44:00|756.37|747.27|756.4|747.3|756.85|747.75|756.37|747.27|11
1655927050000|2022-06-22 19:44:10|756.35|747.25|755.7|746.6|756.45|747.35|755.6|746.5|17
1655927060000|2022-06-22 19:44:20|755.65|746.55|755.82|746.72|756.04|746.94|755.4|746.3|22
1655927070000|2022-06-22 19:44:30|755.85|746.75|755.78|746.68|755.85|746.75|755.52|746.42|19
1655927080000|2022-06-22 19:44:40|755.75|746.65|755.65|746.55|756.02|746.92|755.57|746.47|21
1655927090000|2022-06-22 19:44:50|755.63|746.53|755.63|746.53|755.65|746.55|755.53|746.43|7
1655927100000|2022-06-22 19:45:00|755.61|746.51|755.49|746.39|756|746.9|755.15|746.05|26
1655927110000|2022-06-22 19:45:10|755.52|746.42|755.08|745.98|755.52|746.42|755.03|745.93|20
1655927120000|2022-06-22 19:45:20|754.98|745.88|755.1|746|755.3|746.2|754.93|745.83|20
1655927130000|2022-06-22 19:45:30|755.02|745.92|754.96|745.86|755.29|746.19|754.88|745.78|21
1655927140000|2022-06-22 19:45:40|754.98|745.88|755.03|745.93|755.35|746.25|754.8|745.7|18
1655927150000|2022-06-22 19:45:50|755.07|745.97|755.07|745.97|755.11|746.01|755.03|745.93|6
1655927160000|2022-06-22 19:46:00|755.02|745.92|754.7|745.6|755.13|746.03|754.7|745.6|17
1655927170000|2022-06-22 19:46:10|754.8|745.7|754.51|745.41|754.91|745.81|754.49|745.39|18
1655927180000|2022-06-22 19:46:20|754.35|745.25|754.6|745.5|754.71|745.61|754.3|745.2|9
1655927190000|2022-06-22 19:46:30|754.65|745.55|754.43|745.33|754.8|745.7|754.2|745.1|18
1655927200000|2022-06-22 19:46:40|754.44|745.34|754.95|745.85|754.95|745.85|754.44|745.34|7
1655927210000|2022-06-22 19:46:50|755.23|746.13|754.54|745.44|755.23|746.13|754.5|745.4|17
1655927220000|2022-06-22 19:47:00|754.51|745.41|754|744.9|754.51|745.41|753.92|744.82|24
1655927230000|2022-06-22 19:47:10|754.05|744.95|753.44|744.34|754.05|744.95|753.25|744.15|18
1655927240000|2022-06-22 19:47:20|753.39|744.29|753.51|744.41|753.85|744.75|753.15|744.05|17
1655927250000|2022-06-22 19:47:30|753.47|744.37|753.73|744.63|754.04|744.94|753.47|744.37|18
1655927260000|2022-06-22 19:47:40|753.78|744.68|754.03|744.93|754.14|745.04|753.78|744.68|14
1655927270000|2022-06-22 19:47:50|753.98|744.88|754.3|745.2|754.3|745.2|753.89|744.79|8
1655927280000|2022-06-22 19:48:00|754.38|745.28|754.18|745.08|754.38|745.28|753.58|744.48|23
1655927290000|2022-06-22 19:48:10|754.13|745.03|753.99|744.89|754.18|745.08|753.99|744.89|7
1655927300000|2022-06-22 19:48:20|753.94|744.84|753.7|744.6|753.94|744.84|753.45|744.35|17
1655927310000|2022-06-22 19:48:30|753.71|744.61|753.58|744.48|753.95|744.85|753.56|744.46|12
1655927320000|2022-06-22 19:48:40|753.56|744.46|753.33|744.23|753.56|744.46|753.33|744.23|6
1655927330000|2022-06-22 19:48:50|753.31|744.21|752.77|743.67|753.31|744.21|752.74|743.64|12
1655927340000|2022-06-22 19:49:00|752.4|743.3|752.4|743.3|752.45|743.35|751.94|742.84|23
1655927350000|2022-06-22 19:49:10|752.35|743.25|751.94|742.84|752.45|743.35|751.9|742.8|20
1655927360000|2022-06-22 19:49:20|751.9|742.8|752.11|743.01|752.24|743.14|751.9|742.8|13
1655927370000|2022-06-22 19:49:30|752.15|743.05|752.22|743.12|752.5|743.4|751.93|742.83|16
1655927380000|2022-06-22 19:49:40|752.17|743.07|752.48|743.38|752.48|743.38|752.1|743|14
1655927390000|2022-06-22 19:49:50|752.25|743.15|752.54|743.44|753.25|744.15|752.25|743.15|25
1655927400000|2022-06-22 19:50:00|752.51|743.41|753.85|744.75|753.85|744.75|752.4|743.3|15
1655927410000|2022-06-22 19:50:10|753.82|744.72|754.52|745.42|754.53|745.43|753.82|744.72|24
1655927420000|2022-06-22 19:50:20|754.55|745.45|754.14|745.04|754.55|745.45|753.82|744.72|29
1655927430000|2022-06-22 19:50:30|754.29|745.19|754.6|745.5|754.89|745.79|754.29|745.19|22
1655927440000|2022-06-22 19:50:40|754.62|745.52|754.8|745.7|754.95|745.85|754.4|745.3|13
1655927450000|2022-06-22 19:50:50|754.6|745.5|754.44|745.34|754.6|745.5|754.43|745.33|16
1655927460000|2022-06-22 19:51:00|754.51|745.41|753.99|744.89|754.85|745.75|753.99|744.89|25
1655927470000|2022-06-22 19:51:10|754.12|745.02|753.85|744.75|754.12|745.02|753.5|744.4|10
1655927480000|2022-06-22 19:51:20|753.83|744.73|754.15|745.05|754.2|745.1|753.8|744.7|18
1655927490000|2022-06-22 19:51:30|754.1|745|754.08|744.98|754.12|745.02|753.9|744.8|10
1655927500000|2022-06-22 19:51:40|754.12|745.02|754.08|744.98|754.15|745.05|754.07|744.97|5
1655927510000|2022-06-22 19:51:50|754.07|744.97|754.58|745.48|754.67|745.57|754.07|744.97|14
1655927520000|2022-06-22 19:52:00|754.62|745.52|754.38|745.28|754.67|745.57|754.3|745.2|17
1655927530000|2022-06-22 19:52:10|754.48|745.38|754.25|745.15|754.9|745.8|754.15|745.05|11
1655927540000|2022-06-22 19:52:20|754|744.9|754.62|745.52|754.68|745.58|754|744.9|18
1655927550000|2022-06-22 19:52:30|754.65|745.55|754.62|745.52|754.7|745.6|754.59|745.49|11
1655927560000|2022-06-22 19:52:40|754.57|745.47|756.25|747.15|756.3|747.2|754.57|745.47|26
1655927570000|2022-06-22 19:52:50|756.3|747.2|757|747.9|757|747.9|756.2|747.1|22
1655927580000|2022-06-22 19:53:00|757.06|747.96|759.2|750.1|759.3|750.2|757.06|747.96|29
1655927590000|2022-06-22 19:53:10|759.25|750.15|759.6|750.5|760.1|751|759.25|750.15|19
1655927600000|2022-06-22 19:53:20|759.68|750.58|758.83|749.73|759.73|750.63|758.8|749.7|21
1655927610000|2022-06-22 19:53:30|758.94|749.84|758.4|749.3|759.05|749.95|758.4|749.3|21
1655927620000|2022-06-22 19:53:40|758.51|749.41|758.95|749.85|758.95|749.85|758.51|749.41|11
1655927630000|2022-06-22 19:53:50|759.14|750.04|758.99|749.89|759.42|750.32|758.9|749.8|24
1655927640000|2022-06-22 19:54:00|758.9|749.8|759.85|750.75|759.95|750.85|758.9|749.8|31
1655927650000|2022-06-22 19:54:10|759.8|750.7|760.8|751.7|760.8|751.7|759.8|750.7|15
1655927660000|2022-06-22 19:54:20|760.65|751.55|760.56|751.46|760.73|751.63|760.35|751.25|22
1655927670000|2022-06-22 19:54:30|760.58|751.48|760.4|751.3|760.65|751.55|760.25|751.15|17
1655927680000|2022-06-22 19:54:40|760.38|751.28|759.59|750.49|760.55|751.45|759.39|750.29|21
1655927690000|2022-06-22 19:54:50|759.54|750.44|759.7|750.6|759.8|750.7|759.54|750.44|11
1655927700000|2022-06-22 19:55:00|759.8|750.7|759.85|750.75|759.95|750.85|759.6|750.5|11
1655927710000|2022-06-22 19:55:10|759.9|750.8|759.85|750.75|759.9|750.8|759.6|750.5|10
1655927720000|2022-06-22 19:55:20|759.8|750.7|759.7|750.6|759.95|750.85|759.6|750.5|16
1655927730000|2022-06-22 19:55:30|760.04|750.94|760.34|751.24|760.59|751.49|759.88|750.78|16
1655927740000|2022-06-22 19:55:40|760.39|751.29|761.56|752.46|761.85|752.75|760.39|751.29|24
1655927750000|2022-06-22 19:55:50|761.58|752.48|761.25|752.15|761.58|752.48|761.09|751.99|21
1655927760000|2022-06-22 19:56:00|761.23|752.13|760.8|751.7|761.33|752.23|760.45|751.35|25
1655927770000|2022-06-22 19:56:10|760.5|751.4|760.9|751.8|761.3|752.2|760.5|751.4|20
1655927780000|2022-06-22 19:56:20|760.95|751.85|760.75|751.65|761.11|752.01|760.55|751.45|19
1655927790000|2022-06-22 19:56:30|760.7|751.6|760.65|751.55|760.75|751.65|760.55|751.45|10
1655927800000|2022-06-22 19:56:40|760.88|751.78|761.05|751.95|761.2|752.1|760.6|751.5|11
1655927810000|2022-06-22 19:56:50|761.2|752.1|761.75|752.65|762.35|753.25|761.2|752.1|26
1655927820000|2022-06-22 19:57:00|761.7|752.6|761.15|752.05|761.75|752.65|761.15|752.05|21
1655927830000|2022-06-22 19:57:10|761.33|752.23|760.9|751.8|761.55|752.45|760.89|751.79|13
1655927840000|2022-06-22 19:57:20|761|751.9|761.17|752.07|761.22|752.12|760.97|751.87|12
1655927850000|2022-06-22 19:57:30|761.21|752.11|761.45|752.35|761.54|752.44|761.21|752.11|16
1655927860000|2022-06-22 19:57:40|761.41|752.31|761.45|752.35|761.53|752.43|761.22|752.12|14
1655927870000|2022-06-22 19:57:50|761.5|752.4|761.42|752.32|761.55|752.45|761.36|752.26|12
1655927880000|2022-06-22 19:58:00|761.43|752.33|760.85|751.75|761.5|752.4|760.85|751.75|14
1655927890000|2022-06-22 19:58:10|760.88|751.78|761.1|752|761.16|752.06|760.85|751.75|9
1655927900000|2022-06-22 19:58:20|761.15|752.05|761.5|752.4|761.5|752.4|760.6|751.5|21
1655927910000|2022-06-22 19:58:30|760.99|751.89|760.55|751.45|760.99|751.89|760.55|751.45|11
1655927920000|2022-06-22 19:58:40|761.49|752.39|760.42|751.32|761.49|752.39|760.35|751.25|6
1655927930000|2022-06-22 19:58:50|760.55|751.45|761.08|751.98|761.08|751.98|760.46|751.36|7
1655927940000|2022-06-22 19:59:00|760.9|751.8|760.6|751.5|761.65|752.55|760.47|751.37|14
1655927950000|2022-06-22 19:59:10|760.7|751.6|760.86|751.76|760.9|751.8|760.7|751.6|5
1655927960000|2022-06-22 19:59:20|760.85|751.75|760.5|751.4|761.07|751.97|760.5|751.4|7
1655927970000|2022-06-22 19:59:30|760.45|751.35|760.51|751.41|761.4|752.3|760.25|751.15|29
1655927980000|2022-06-22 19:59:40|760.53|751.43|760.55|751.45|760.65|751.55|760.5|751.4|9
1655927990000|2022-06-22 19:59:50|760.5|751.4|759.92|750.82|760.71|751.61|759.92|750.82|25
1655928000000|2022-06-22 20:00:00|759.96|750.86|760.4|751.3|760.45|751.35|759.75|750.65|19
1655928010000|2022-06-22 20:00:10|760.3|751.2|760.8|751.7|760.8|751.7|759.9|750.8|18
1655928020000|2022-06-22 20:00:20|760.7|751.6|760.49|751.39|760.91|751.81|760.49|751.39|25
1655928030000|2022-06-22 20:00:30|760.59|751.49|760.43|751.33|760.67|751.57|760.25|751.15|27
1655928040000|2022-06-22 20:00:40|760.4|751.3|761.12|752.02|761.21|752.11|760.4|751.3|14
1655928050000|2022-06-22 20:00:50|761.08|751.98|761.29|752.19|761.34|752.24|760.9|751.8|14
1655928060000|2022-06-22 20:01:00|761.34|752.24|761.17|752.07|761.45|752.35|760.95|751.85|20
1655928070000|2022-06-22 20:01:10|761.12|752.02|760.27|751.17|761.2|752.1|760.2|751.1|24
1655928080000|2022-06-22 20:01:20|760.22|751.12|760.61|751.51|760.76|751.66|760.22|751.12|20
1655928090000|2022-06-22 20:01:30|760.56|751.46|760.02|750.92|760.56|751.46|759.97|750.87|21
1655928100000|2022-06-22 20:01:40|760.05|750.95|759.6|750.5|760.05|750.95|759.6|750.5|11
1655928110000|2022-06-22 20:01:50|759.55|750.45|759.45|750.35|759.69|750.59|759.4|750.3|19
1655928120000|2022-06-22 20:02:00|759.44|750.34|758.78|749.68|759.44|750.34|758.63|749.53|23
1655928130000|2022-06-22 20:02:10|758.79|749.69|758.15|749.05|758.79|749.69|758.15|749.05|18
1655928140000|2022-06-22 20:02:20|758.1|749|757.32|748.22|758.15|749.05|757.3|748.2|18
1655928150000|2022-06-22 20:02:30|757.27|748.17|756.96|747.86|757.3|748.2|756.55|747.45|22
1655928160000|2022-06-22 20:02:40|756.86|747.76|756.9|747.8|757|747.9|756.45|747.35|24
1655928170000|2022-06-22 20:02:50|756.85|747.75|756.7|747.6|757.2|748.1|756.7|747.6|22
1655928180000|2022-06-22 20:03:00|756.75|747.65|755.95|746.85|756.95|747.85|755.95|746.85|21
1655928190000|2022-06-22 20:03:10|756|746.9|755.65|746.55|756.16|747.06|755.45|746.35|16
1655928200000|2022-06-22 20:03:20|755.8|746.7|755.85|746.75|756.11|747.01|755.8|746.7|16
1655928210000|2022-06-22 20:03:30|755.8|746.7|755.14|746.04|756.2|747.1|755.14|746.04|24
1655928220000|2022-06-22 20:03:40|755.16|746.06|755.81|746.71|756.1|747|755.16|746.06|22
1655928230000|2022-06-22 20:03:50|755.77|746.67|755.56|746.46|755.9|746.8|755.45|746.35|19
1655928240000|2022-06-22 20:04:00|755.61|746.51|755.85|746.75|756.15|747.05|755.55|746.45|26
1655928250000|2022-06-22 20:04:10|755.84|746.74|756.9|747.8|756.9|747.8|755.84|746.74|19
1655928260000|2022-06-22 20:04:20|756.75|747.65|756.9|747.8|757.11|748.01|756.5|747.4|22
1655928270000|2022-06-22 20:04:30|756.95|747.85|757.25|748.15|757.9|748.8|756.65|747.55|11
1655928280000|2022-06-22 20:04:40|757.2|748.1|757.05|747.95|757.35|748.25|756.9|747.8|11
1655928290000|2022-06-22 20:04:50|756.65|747.55|756.28|747.18|756.65|747.55|756.28|747.18|8
1655928300000|2022-06-22 20:05:00|756.26|747.16|756.17|747.07|756.4|747.3|756.17|747.07|16
1655928310000|2022-06-22 20:05:10|756.22|747.12|756.4|747.3|756.45|747.35|756.17|747.07|15
1655928320000|2022-06-22 20:05:20|756.5|747.4|757.06|747.96|757.19|748.09|756.45|747.35|19
1655928330000|2022-06-22 20:05:30|757.11|748.01|757.21|748.11|757.5|748.4|757.04|747.94|16
1655928340000|2022-06-22 20:05:40|757.26|748.16|757.5|748.4|757.5|748.4|757.15|748.05|14
1655928350000|2022-06-22 20:05:50|757.3|748.2|758.85|749.75|758.85|749.75|757.3|748.2|31
1655928360000|2022-06-22 20:06:00|758.8|749.7|759.17|750.07|759.46|750.36|758.8|749.7|21
1655928370000|2022-06-22 20:06:10|759.15|750.05|758.45|749.35|759.48|750.38|758.45|749.35|26
1655928380000|2022-06-22 20:06:20|758.35|749.25|758.46|749.36|758.6|749.5|758.2|749.1|20
1655928390000|2022-06-22 20:06:30|758.9|749.8|758.55|749.45|758.9|749.8|758.3|749.2|9
1655928400000|2022-06-22 20:06:40|758.35|749.25|758.56|749.46|758.56|749.46|758.35|749.25|15
1655928410000|2022-06-22 20:06:50|758.55|749.45|758.54|749.44|758.75|749.65|758.4|749.3|12
1655928420000|2022-06-22 20:07:00|758.44|749.34|758.28|749.18|758.45|749.35|758.28|749.18|5
1655928430000|2022-06-22 20:07:10|758.43|749.33|758.45|749.35|758.9|749.8|758.25|749.15|9
1655928440000|2022-06-22 20:07:20|758.4|749.3|757.3|748.2|758.4|749.3|757.1|748|14
1655928450000|2022-06-22 20:07:30|757.28|748.18|757.44|748.34|757.44|748.34|757.2|748.1|12
1655928460000|2022-06-22 20:07:40|757.43|748.33|757.65|748.55|757.75|748.65|757.41|748.31|7
1655928470000|2022-06-22 20:07:50|757.6|748.5|757.39|748.29|757.6|748.5|757.3|748.2|11
1655928480000|2022-06-22 20:08:00|757.44|748.34|757.36|748.26|757.65|748.55|757.35|748.25|17
1655928490000|2022-06-22 20:08:10|757.56|748.46|757.5|748.4|757.56|748.46|757.34|748.24|10
1655928500000|2022-06-22 20:08:20|757.65|748.55|758.21|749.11|758.5|749.4|757.65|748.55|18
1655928510000|2022-06-22 20:08:30|758.19|749.09|757.44|748.34|758.4|749.3|757.3|748.2|18
1655928520000|2022-06-22 20:08:40|757.48|748.38|757.75|748.65|757.75|748.65|757.41|748.31|14
1655928530000|2022-06-22 20:08:50|757.7|748.6|757.75|748.65|757.8|748.7|757.19|748.09|17
1655928540000|2022-06-22 20:09:00|757.8|748.7|757.6|748.5|757.97|748.87|757.6|748.5|7
1655928550000|2022-06-22 20:09:10|757.5|748.4|757.6|748.5|758.05|748.95|757.45|748.35|11
1655928560000|2022-06-22 20:09:20|757.65|748.55|757.65|748.55|758.02|748.92|757.6|748.5|7
1655928570000|2022-06-22 20:09:30|757.6|748.5|757.98|748.88|757.98|748.88|757.6|748.5|6
1655928580000|2022-06-22 20:09:40|758.05|748.95|758.45|749.35|758.45|749.35|757.97|748.87|16
1655928590000|2022-06-22 20:09:50|758.68|749.58|757.84|748.74|758.77|749.67|757.7|748.6|11
1655928600000|2022-06-22 20:10:00|758.25|749.15|758.04|748.94|758.7|749.6|757.72|748.62|10
1655928610000|2022-06-22 20:10:10|758.14|749.04|758.6|749.5|758.6|749.5|758.05|748.95|15
1655928620000|2022-06-22 20:10:20|759.65|750.55|759.06|749.96|759.65|750.55|758.65|749.55|13
1655928630000|2022-06-22 20:10:30|759.07|749.97|759.2|750.1|759.56|750.46|759.03|749.93|9
1655928640000|2022-06-22 20:10:40|759.25|750.15|758.86|749.76|759.85|750.75|758.86|749.76|20
1655928650000|2022-06-22 20:10:50|758.5|749.4|757.75|748.65|758.85|749.75|757.75|748.65|19
1655928660000|2022-06-22 20:11:00|757.79|748.69|757.54|748.44|757.8|748.7|757.45|748.35|14
1655928670000|2022-06-22 20:11:10|757.75|748.65|758.53|749.43|758.53|749.43|757.75|748.65|9
1655928680000|2022-06-22 20:11:20|758.58|749.48|759.19|750.09|759.3|750.2|758.53|749.43|20
1655928690000|2022-06-22 20:11:30|759.07|749.97|759.21|750.11|759.4|750.3|759.07|749.97|15
1655928700000|2022-06-22 20:11:40|759.15|750.05|759.3|750.2|759.48|750.38|759.15|750.05|18
1655928710000|2022-06-22 20:11:50|759.28|750.18|759.28|750.18|759.33|750.23|759.18|750.08|8
1655928720000|2022-06-22 20:12:00|759.33|750.23|759.4|750.3|759.85|750.75|759.08|749.98|10
1655928730000|2022-06-22 20:12:10|759.35|750.25|760.1|751|760.1|751|758.8|749.7|19
1655928740000|2022-06-22 20:12:20|760|750.9|761.45|752.35|761.55|752.45|759.9|750.8|28
1655928750000|2022-06-22 20:12:30|761.25|752.15|761.44|752.34|762.03|752.93|761.25|752.15|22
1655928760000|2022-06-22 20:12:40|761.3|752.2|762|752.9|762.15|753.05|761.3|752.2|21
1655928770000|2022-06-22 20:12:50|762.05|752.95|762.03|752.93|762.2|753.1|761.73|752.63|22
1655928780000|2022-06-22 20:13:00|762.09|752.99|761.56|752.46|762.55|753.45|761.55|752.45|22
1655928790000|2022-06-22 20:13:10|761.51|752.41|762.67|753.57|762.71|753.61|761.5|752.4|23
1655928800000|2022-06-22 20:13:20|763.1|754|763.31|754.21|763.43|754.33|762.55|753.45|26
1655928810000|2022-06-22 20:13:30|763.38|754.28|763.35|754.25|763.43|754.33|763.33|754.23|7
1655928820000|2022-06-22 20:13:40|763.33|754.23|762.87|753.77|763.4|754.3|762.4|753.3|22
1655928830000|2022-06-22 20:13:50|762.78|753.68|762.8|753.7|762.89|753.79|762.75|753.65|11
1655928840000|2022-06-22 20:14:00|762.65|753.55|762.5|753.4|763|753.9|762.3|753.2|10
1655928850000|2022-06-22 20:14:10|762.57|753.47|763.55|754.45|763.75|754.65|762.57|753.47|20
1655928860000|2022-06-22 20:14:20|763.6|754.5|762.99|753.89|763.61|754.51|762.8|753.7|20
1655928870000|2022-06-22 20:14:30|763.2|754.1|762.9|753.8|763.2|754.1|762.55|753.45|6
1655928880000|2022-06-22 20:14:40|762.94|753.84|763.4|754.3|763.4|754.3|762.94|753.84|5
1655928890000|2022-06-22 20:14:50|763.35|754.25|762.86|753.76|763.35|754.25|762.5|753.4|21
1655928900000|2022-06-22 20:15:00|762.9|753.8|762.68|753.58|763.25|754.15|762.4|753.3|14
1655928910000|2022-06-22 20:15:10|762.67|753.57|762.7|753.6|762.77|753.67|762.4|753.3|13
1655928920000|2022-06-22 20:15:20|762.75|753.65|763.2|754.1|763.2|754.1|762.75|753.65|10
1655928930000|2022-06-22 20:15:30|763.35|754.25|763.23|754.13|763.5|754.4|763.05|753.95|12
1655928940000|2022-06-22 20:15:40|763.18|754.08|762.93|753.83|763.3|754.2|762.5|753.4|22
1655928950000|2022-06-22 20:15:50|762.94|753.84|762.7|753.6|763.05|753.95|762.55|753.45|12
1655928960000|2022-06-22 20:16:00|762.65|753.55|762.4|753.3|762.65|753.55|762.4|753.3|14
1655928970000|2022-06-22 20:16:10|762.43|753.33|762.46|753.36|762.48|753.38|762.1|753|14
1655928980000|2022-06-22 20:16:20|762.41|753.31|762.32|753.22|762.5|753.4|762.25|753.15|12
1655928990000|2022-06-22 20:16:30|762.45|753.35|762.72|753.62|762.9|753.8|762.3|753.2|11
1655929000000|2022-06-22 20:16:40|762.32|753.22|761.85|752.75|762.32|753.22|761.5|752.4|18
1655929010000|2022-06-22 20:16:50|761.75|752.65|762.04|752.94|762.15|753.05|761.7|752.6|14
1655929020000|2022-06-22 20:17:00|761.99|752.89|762.2|753.1|762.64|753.54|761.93|752.83|11
1655929030000|2022-06-22 20:17:10|762.15|753.05|761.7|752.6|762.65|753.55|761.25|752.15|17
1655929040000|2022-06-22 20:17:20|761.6|752.5|761.41|752.31|761.92|752.82|761.3|752.2|13
1655929050000|2022-06-22 20:17:30|761.5|752.4|761.39|752.29|761.5|752.4|761.29|752.19|5
1655929060000|2022-06-22 20:17:40|761.41|752.31|761.46|752.36|761.9|752.8|761.41|752.31|11
1655929070000|2022-06-22 20:17:50|761.56|752.46|761.53|752.43|761.56|752.46|761.39|752.29|8
1655929080000|2022-06-22 20:18:00|761.58|752.48|761.55|752.45|761.8|752.7|761.55|752.45|16
1655929090000|2022-06-22 20:18:10|761.46|752.36|761.45|752.35|761.55|752.45|761.3|752.2|9
1655929100000|2022-06-22 20:18:20|761.5|752.4|761.51|752.41|762|752.9|761.1|752|19
1655929110000|2022-06-22 20:18:30|761.46|752.36|761.34|752.24|761.46|752.36|761.34|752.24|11
1655929120000|2022-06-22 20:18:40|761.45|752.35|761.48|752.38|761.6|752.5|761.45|752.35|5
1655929130000|2022-06-22 20:18:50|761.5|752.4|761.55|752.45|761.55|752.45|761.48|752.38|11
1655929140000|2022-06-22 20:19:00|761.51|752.41|761.6|752.5|762.02|752.92|761.51|752.41|16
1655929150000|2022-06-22 20:19:10|761.55|752.45|761.55|752.45|761.55|752.45|761.5|752.4|3
1655929160000|2022-06-22 20:19:20|761.5|752.4|761.55|752.45|761.55|752.45|761.48|752.38|4
1655929170000|2022-06-22 20:19:30|761.48|752.38|761.68|752.58|761.68|752.58|761.48|752.38|5
1655929180000|2022-06-22 20:19:40|762.03|752.93|761.81|752.71|762.03|752.93|761.71|752.61|9
1655929190000|2022-06-22 20:19:50|761.88|752.78|762.16|753.06|762.16|753.06|761.88|752.78|9
1655929200000|2022-06-22 20:20:00|762.13|753.03|762.07|752.97|762.15|753.05|761.75|752.65|14
1655929210000|2022-06-22 20:20:10|762.1|753|762.28|753.18|762.65|753.55|762|752.9|16
1655929220000|2022-06-22 20:20:20|762.23|753.13|761.65|752.55|762.48|753.38|761.6|752.5|20
1655929230000|2022-06-22 20:20:30|761.8|752.7|762.2|753.1|762.25|753.15|761.8|752.7|3
1655929240000|2022-06-22 20:20:40|762.25|753.15|762.2|753.1|762.25|753.15|762.2|753.1|2
1655929250000|2022-06-22 20:20:50|762.3|753.2|762.15|753.05|762.65|753.55|761.72|752.62|11
1655929260000|2022-06-22 20:21:00|762.2|753.1|762.25|753.15|762.7|753.6|762.03|752.93|8
1655929270000|2022-06-22 20:21:10|762.2|753.1|761.5|752.4|762.7|753.6|761.5|752.4|16
1655929280000|2022-06-22 20:21:20|762.05|752.95|761.39|752.29|762.05|752.95|761.15|752.05|13
1655929290000|2022-06-22 20:21:30|761.46|752.36|761.53|752.43|761.78|752.68|761.2|752.1|27
1655929300000|2022-06-22 20:21:40|761.48|752.38|761.75|752.65|761.85|752.75|761.4|752.3|17
1655929310000|2022-06-22 20:21:50|761.7|752.6|761.79|752.69|762.1|753|761.7|752.6|9
1655929320000|2022-06-22 20:22:00|762.7|753.6|762.1|753|762.7|753.6|762.1|753|3
1655929330000|2022-06-22 20:22:10|761.73|752.63|762.6|753.5|762.68|753.58|761.73|752.63|19
1655929340000|2022-06-22 20:22:20|762.65|753.55|762.23|753.13|762.65|753.55|762.1|753|13
1655929350000|2022-06-22 20:22:30|762.28|753.18|762.81|753.71|762.94|753.84|762.2|753.1|20
1655929360000|2022-06-22 20:22:40|762.94|753.84|762.41|753.31|762.94|753.84|762.39|753.29|9
1655929370000|2022-06-22 20:22:50|762.45|753.35|762.8|753.7|763.51|754.41|762.45|753.35|13
1655929380000|2022-06-22 20:23:00|762.84|753.74|762.98|753.88|763.15|754.05|762.74|753.64|19
1655929390000|2022-06-22 20:23:10|762.85|753.75|763.31|754.21|763.9|754.8|762.85|753.75|18
1655929400000|2022-06-22 20:23:20|762.87|753.77|762.24|753.14|763.05|753.95|761.99|752.89|15
1655929410000|2022-06-22 20:23:30|762.22|753.12|762.25|753.15|762.69|753.59|761.7|752.6|20
1655929420000|2022-06-22 20:23:40|762.51|753.41|761.4|752.3|762.51|753.41|761.34|752.24|16
1655929430000|2022-06-22 20:23:50|761.5|752.4|761.59|752.49|761.82|752.72|761.18|752.08|17
1655929440000|2022-06-22 20:24:00|761.5|752.4|761.44|752.34|761.79|752.69|761.28|752.18|20
1655929450000|2022-06-22 20:24:10|761.49|752.39|761.55|752.45|761.81|752.71|761.35|752.25|8
1655929460000|2022-06-22 20:24:20|761.5|752.4|761.05|751.95|761.95|752.85|761.05|751.95|10
1655929470000|2022-06-22 20:24:30|761.27|752.17|762.2|753.1|762.2|753.1|761.27|752.17|22
1655929480000|2022-06-22 20:24:40|761.75|752.65|762.01|752.91|762.08|752.98|761.75|752.65|12
1655929490000|2022-06-22 20:24:50|762.24|753.14|762.32|753.22|762.45|753.35|762.13|753.03|15
1655929500000|2022-06-22 20:25:00|762.3|753.2|762.34|753.24|762.34|753.24|762.15|753.05|4
1655929510000|2022-06-22 20:25:10|762.36|753.26|762.45|753.35|762.45|753.35|762.2|753.1|5
1655929520000|2022-06-22 20:25:20|762.38|753.28|762.1|753|762.7|753.6|762.1|753|13
1655929530000|2022-06-22 20:25:30|762.15|753.05|761.95|752.85|762.45|753.35|761.8|752.7|8
1655929540000|2022-06-22 20:25:40|761.9|752.8|761.7|752.6|761.9|752.8|761.7|752.6|5
1655929550000|2022-06-22 20:25:50|761.6|752.5|762.7|753.6|762.7|753.6|761.6|752.5|2
1655929560000|2022-06-22 20:26:00|762.6|753.5|761.44|752.34|762.6|753.5|761.4|752.3|13
1655929570000|2022-06-22 20:26:10|761.4|752.3|761.6|752.5|761.94|752.84|761.35|752.25|16
1655929580000|2022-06-22 20:26:20|761.65|752.55|761.8|752.7|762|752.9|761.6|752.5|10
1655929590000|2022-06-22 20:26:30|761.75|752.65|761.3|752.2|762.47|753.37|761.08|751.98|12
1655929600000|2022-06-22 20:26:40|761.43|752.33|761.31|752.21|761.85|752.75|761.31|752.21|3
1655929610000|2022-06-22 20:26:50|761.54|752.44|761.03|751.93|761.54|752.44|761.03|751.93|9
1655929620000|2022-06-22 20:27:00|761.06|751.96|761.3|752.2|761.75|752.65|761.03|751.93|17
1655929630000|2022-06-22 20:27:10|761.25|752.15|761.45|752.35|761.59|752.49|761.08|751.98|12
1655929640000|2022-06-22 20:27:20|761.4|752.3|761.2|752.1|761.5|752.4|761.2|752.1|14
1655929650000|2022-06-22 20:27:30|761.05|751.95|761.38|752.28|761.74|752.64|760.98|751.88|6
1655929660000|2022-06-22 20:27:40|761.25|752.15|760.54|751.44|761.6|752.5|760.43|751.33|10
1655929670000|2022-06-22 20:27:50|760.5|751.4|760.5|751.4|761|751.9|760.4|751.3|17
1655929680000|2022-06-22 20:28:00|761.4|752.3|760.53|751.43|761.4|752.3|760.3|751.2|13
1655929690000|2022-06-22 20:28:10|760.6|751.5|760.75|751.65|761.03|751.93|760.55|751.45|6
1655929700000|2022-06-22 20:28:20|760.7|751.6|760.75|751.65|760.75|751.65|760.7|751.6|2
1655929710000|2022-06-22 20:28:30|761|751.9|761.25|752.15|761.25|752.15|760.92|751.82|6
1655929720000|2022-06-22 20:28:40|761.2|752.1|760.44|751.34|761.5|752.4|760.44|751.34|7
1655929730000|2022-06-22 20:28:50|760.42|751.32|760.57|751.47|760.9|751.8|760.42|751.32|6
1655929740000|2022-06-22 20:29:00|760.67|751.57|760.39|751.29|760.9|751.8|760.39|751.29|14
1655929750000|2022-06-22 20:29:10|760.44|751.34|760.7|751.6|760.95|751.85|760.39|751.29|8
1655929760000|2022-06-22 20:29:20|760.65|751.55|760.97|751.87|760.97|751.87|760.55|751.45|7
1655929770000|2022-06-22 20:29:30|761.05|751.95|760.4|751.3|761.05|751.95|760.4|751.3|4
1655929780000|2022-06-22 20:29:40|760.45|751.35|760.46|751.36|761.45|752.35|760.35|751.25|15
1655929790000|2022-06-22 20:29:50|760.51|751.41|760.45|751.35|760.68|751.58|760.3|751.2|18
1655929800000|2022-06-22 20:30:00|760.4|751.3|759.62|750.52|760.4|751.3|759.62|750.52|13
1655929810000|2022-06-22 20:30:10|760.1|751|759.23|750.13|760.1|751|758.95|749.85|18
1655929820000|2022-06-22 20:30:20|759.18|750.08|758.51|749.41|759.3|750.2|758.5|749.4|21
1655929830000|2022-06-22 20:30:30|758.56|749.46|758.48|749.38|758.65|749.55|758.46|749.36|12
1655929840000|2022-06-22 20:30:40|758.46|749.36|758.3|749.2|758.5|749.4|758.15|749.05|13
1655929850000|2022-06-22 20:30:50|758.07|748.97|757.34|748.24|758.7|749.6|757.29|748.19|16
1655929860000|2022-06-22 20:31:00|757.11|748.01|756.49|747.39|757.7|748.6|756.19|747.09|19
1655929870000|2022-06-22 20:31:10|756.55|747.45|755.8|746.7|756.55|747.45|755.8|746.7|14
1655929880000|2022-06-22 20:31:20|755.75|746.65|754.78|745.68|756.05|746.95|754.15|745.05|20
1655929890000|2022-06-22 20:31:30|754.7|745.6|754.68|745.58|755.65|746.55|754.63|745.53|15
1655929900000|2022-06-22 20:31:40|755.05|745.95|753.8|744.7|755.05|745.95|753.15|744.05|25
1655929910000|2022-06-22 20:31:50|753.36|744.26|753.33|744.23|753.96|744.86|753.15|744.05|28
1655929920000|2022-06-22 20:32:00|753.3|744.2|753.65|744.55|753.65|744.55|753.1|744|17
1655929930000|2022-06-22 20:32:10|753.91|744.81|753.45|744.35|753.91|744.81|753|743.9|26
1655929940000|2022-06-22 20:32:20|753.4|744.3|753.85|744.75|753.85|744.75|753.2|744.1|22
1655929950000|2022-06-22 20:32:30|753.8|744.7|752.8|743.7|753.8|744.7|752.35|743.25|25
1655929960000|2022-06-22 20:32:40|752.78|743.68|753.25|744.15|753.75|744.65|752.5|743.4|18
1655929970000|2022-06-22 20:32:50|752.8|743.7|752.4|743.3|753.25|744.15|752.4|743.3|20
1655929980000|2022-06-22 20:33:00|752.27|743.17|752.73|743.63|752.96|743.86|752.15|743.05|20
1655929990000|2022-06-22 20:33:10|752.74|743.64|752.73|743.63|753.2|744.1|752.59|743.49|28
1655930000000|2022-06-22 20:33:20|752.77|743.67|752.84|743.74|752.96|743.86|752.4|743.3|17
1655930010000|2022-06-22 20:33:30|752.65|743.55|752.54|743.44|752.75|743.65|752.41|743.31|14
1655930020000|2022-06-22 20:33:40|752.55|743.45|752.36|743.26|752.6|743.5|752.09|742.99|9
1655930030000|2022-06-22 20:33:50|752.38|743.28|752.4|743.3|752.49|743.39|752.14|743.04|7
1655930040000|2022-06-22 20:34:00|752.19|743.09|752.2|743.1|752.63|743.53|751.84|742.74|8
1655930050000|2022-06-22 20:34:10|752.58|743.48|751.49|742.39|752.65|743.55|751.49|742.39|11
1655930060000|2022-06-22 20:34:20|751.5|742.4|751.39|742.29|751.87|742.77|751.39|742.29|12
1655930070000|2022-06-22 20:34:30|751.2|742.1|751.28|742.18|751.37|742.27|750.95|741.85|12
1655930080000|2022-06-22 20:34:40|751.4|742.3|750.86|741.76|751.7|742.6|750.86|741.76|21
1655930090000|2022-06-22 20:34:50|750.88|741.78|750.93|741.83|751.06|741.96|750.35|741.25|18
1655930100000|2022-06-22 20:35:00|750.85|741.75|750.7|741.6|750.85|741.75|750.41|741.31|24
1655930110000|2022-06-22 20:35:10|750.65|741.55|750.55|741.45|750.65|741.55|750.45|741.35|15
1655930120000|2022-06-22 20:35:20|750.6|741.5|750.65|741.55|750.94|741.84|750.49|741.39|10
1655930130000|2022-06-22 20:35:30|750.7|741.6|751.3|742.2|751.51|742.41|750.7|741.6|26
1655930140000|2022-06-22 20:35:40|751.4|742.3|751.8|742.7|751.85|742.75|751.2|742.1|10
1655930150000|2022-06-22 20:35:50|751.69|742.59|749.92|740.82|751.8|742.7|749.92|740.82|19
1655930160000|2022-06-22 20:36:00|750.25|741.15|746.51|737.41|750.25|741.15|746.25|737.15|30
1655930170000|2022-06-22 20:36:10|746.46|737.36|747.5|738.4|747.58|738.48|746.46|737.36|32
1655930180000|2022-06-22 20:36:20|747.45|738.35|747.2|738.1|747.71|738.61|746.68|737.58|31
1655930190000|2022-06-22 20:36:30|746.65|737.55|746.85|737.75|747.14|738.04|746.65|737.55|22
1655930200000|2022-06-22 20:36:40|746.8|737.7|746.32|737.22|747.25|738.15|746.2|737.1|25
1655930210000|2022-06-22 20:36:50|746.35|737.25|745.85|736.75|746.42|737.32|745.62|736.52|24
1655930220000|2022-06-22 20:37:00|745.83|736.73|747.4|738.3|747.4|738.3|745.8|736.7|33
1655930230000|2022-06-22 20:37:10|747.55|738.45|747.37|738.27|747.6|738.5|747.07|737.97|27
1655930240000|2022-06-22 20:37:20|747.38|738.28|747.8|738.7|748.15|739.05|747.18|738.08|34
1655930250000|2022-06-22 20:37:30|747.75|738.65|747.36|738.26|748.07|738.97|747.34|738.24|20
1655930260000|2022-06-22 20:37:40|747.35|738.25|747.25|738.15|747.35|738.25|746.68|737.58|20
1655930270000|2022-06-22 20:37:50|747.3|738.2|747.98|738.88|748.13|739.03|747.3|738.2|28
1655930280000|2022-06-22 20:38:00|747.87|738.77|748.44|739.34|748.5|739.4|747.65|738.55|21
1655930290000|2022-06-22 20:38:10|748.49|739.39|748.63|739.53|748.85|739.75|748.2|739.1|28
1655930300000|2022-06-22 20:38:20|748.7|739.6|747.78|738.68|748.7|739.6|747.65|738.55|17
1655930310000|2022-06-22 20:38:30|747.81|738.71|747.28|738.18|748.63|739.53|747|737.9|17
1655930320000|2022-06-22 20:38:40|747.7|738.6|747.35|738.25|747.7|738.6|747.33|738.23|15
1655930330000|2022-06-22 20:38:50|747.12|738.02|747.33|738.23|747.49|738.39|746.99|737.89|17
1655930340000|2022-06-22 20:39:00|747.5|738.4|746.97|737.87|747.85|738.75|746.97|737.87|23
1655930350000|2022-06-22 20:39:10|746.93|737.83|747.38|738.28|747.4|738.3|746.85|737.75|21
1655930360000|2022-06-22 20:39:20|747.4|738.3|747.85|738.75|748.1|739|747.4|738.3|27
1655930370000|2022-06-22 20:39:30|747.8|738.7|747.3|738.2|747.8|738.7|747.24|738.14|20
1655930380000|2022-06-22 20:39:40|747.28|738.18|747.13|738.03|747.73|738.63|746.92|737.82|12
1655930390000|2022-06-22 20:39:50|747.18|738.08|747.25|738.15|747.7|738.6|747.05|737.95|17
1655930400000|2022-06-22 20:40:00|747.2|738.1|747.03|737.93|747.25|738.15|746.59|737.49|18
1655930410000|2022-06-22 20:40:10|746.98|737.88|747.63|738.53|747.63|738.53|746.85|737.75|16
1655930420000|2022-06-22 20:40:20|747.74|738.64|747|737.9|747.9|738.8|747|737.9|12
1655930430000|2022-06-22 20:40:30|747.05|737.95|746.97|737.87|747.2|738.1|746.8|737.7|13
1655930440000|2022-06-22 20:40:40|747.3|738.2|746.27|737.17|747.7|738.6|746.06|736.96|13
1655930450000|2022-06-22 20:40:50|746.18|737.08|746.21|737.11|746.65|737.55|746.18|737.08|22
1655930460000|2022-06-22 20:41:00|746.26|737.16|745.94|736.84|746.35|737.25|745.61|736.51|17
1655930470000|2022-06-22 20:41:10|746.05|736.95|746.3|737.2|746.85|737.75|745.7|736.6|23
1655930480000|2022-06-22 20:41:20|746.25|737.15|745.98|736.88|746.74|737.64|745.7|736.6|22
1655930490000|2022-06-22 20:41:30|745.99|736.89|745.7|736.6|746.7|737.6|745.65|736.55|11
1655930500000|2022-06-22 20:41:40|745.65|736.55|745.86|736.76|746.25|737.15|745.6|736.5|18
1655930510000|2022-06-22 20:41:50|745.88|736.78|745.65|736.55|746.2|737.1|745.55|736.45|6
1655930520000|2022-06-22 20:42:00|745.6|736.5|746.2|737.1|746.2|737.1|745.55|736.45|21
1655930530000|2022-06-22 20:42:10|745.79|736.69|746.43|737.33|746.48|737.38|745.79|736.69|25
1655930540000|2022-06-22 20:42:20|746.27|737.17|747.49|738.39|747.52|738.42|745.9|736.8|30
1655930550000|2022-06-22 20:42:30|747.48|738.38|747.07|737.97|747.49|738.39|746.9|737.8|24
1655930560000|2022-06-22 20:42:40|747.02|737.92|746.89|737.79|747.03|737.93|746.5|737.4|23
1655930570000|2022-06-22 20:42:50|746.82|737.72|746.79|737.69|746.82|737.72|746.35|737.25|10
1655930580000|2022-06-22 20:43:00|746.81|737.71|747.44|738.34|747.44|738.34|746.6|737.5|20
1655930590000|2022-06-22 20:43:10|747.48|738.38|746.98|737.88|747.75|738.65|746.98|737.88|27
1655930600000|2022-06-22 20:43:20|747|737.9|746.81|737.71|747.55|738.45|746.77|737.67|18
1655930610000|2022-06-22 20:43:30|746.83|737.73|746.7|737.6|746.88|737.78|746.3|737.2|16
1655930620000|2022-06-22 20:43:40|746.67|737.57|746.67|737.57|746.76|737.66|746.4|737.3|16
1655930630000|2022-06-22 20:43:50|747.15|738.05|746.74|737.64|747.75|738.65|746.35|737.25|25
1655930640000|2022-06-22 20:44:00|746.73|737.63|746.6|737.5|746.9|737.8|746.5|737.4|19
1655930650000|2022-06-22 20:44:10|746.5|737.4|747.46|738.36|747.46|738.36|746.5|737.4|21
1655930660000|2022-06-22 20:44:20|747.41|738.31|747.2|738.1|747.46|738.36|746.9|737.8|15
1655930670000|2022-06-22 20:44:30|747.18|738.08|746.92|737.82|747.69|738.59|746.75|737.65|20
1655930680000|2022-06-22 20:44:40|746.89|737.79|746.97|737.87|747.1|738|746.85|737.75|16
1655930690000|2022-06-22 20:44:50|747|737.9|746.76|737.66|747.25|738.15|746.67|737.57|16
1655930700000|2022-06-22 20:45:00|746.78|737.68|746.1|737|746.9|737.8|746.1|737|22
1655930710000|2022-06-22 20:45:10|746|736.9|746.36|737.26|746.46|737.36|745.91|736.81|24
1655930720000|2022-06-22 20:45:20|746.35|737.25|745.95|736.85|746.8|737.7|745.79|736.69|19
1655930730000|2022-06-22 20:45:30|745.96|736.86|745.3|736.2|746.25|737.15|745.25|736.15|26
1655930740000|2022-06-22 20:45:40|745.25|736.15|745.3|736.2|745.51|736.41|745.25|736.15|25
1655930750000|2022-06-22 20:45:50|745.2|736.1|744.09|734.99|745.4|736.3|744.08|734.98|22
1655930760000|2022-06-22 20:46:00|744.35|735.25|744.9|735.8|744.9|735.8|743.92|734.82|22
1655930770000|2022-06-22 20:46:10|744.85|735.75|744.86|735.76|744.9|735.8|744.7|735.6|17
1655930780000|2022-06-22 20:46:20|744.9|735.8|745.5|736.4|745.5|736.4|744.9|735.8|21
1655930790000|2022-06-22 20:46:30|745.95|736.85|744.75|735.65|745.95|736.85|744.75|735.65|18
1655930800000|2022-06-22 20:46:40|744.6|735.5|745.65|736.55|746.02|736.92|744.6|735.5|24
1655930810000|2022-06-22 20:46:50|745.75|736.65|746.19|737.09|746.19|737.09|745.65|736.55|19
1655930820000|2022-06-22 20:47:00|746.11|737.01|746.92|737.82|747.3|738.2|746.02|736.92|25
1655930830000|2022-06-22 20:47:10|746.94|737.84|746.95|737.85|747.02|737.92|746.4|737.3|25
1655930840000|2022-06-22 20:47:20|747|737.9|747.24|738.14|747.24|738.14|746.7|737.6|18
1655930850000|2022-06-22 20:47:30|747.23|738.13|747.44|738.34|747.65|738.55|747|737.9|25
1655930860000|2022-06-22 20:47:40|747.41|738.31|746.9|737.8|747.41|738.31|746.89|737.79|24
1655930870000|2022-06-22 20:47:50|747.35|738.25|747.05|737.95|747.57|738.47|746.97|737.87|13
1655930880000|2022-06-22 20:48:00|747|737.9|746.45|737.35|747.2|738.1|746.2|737.1|25
1655930890000|2022-06-22 20:48:10|746.38|737.28|746.46|737.36|746.51|737.41|746.15|737.05|16
1655930900000|2022-06-22 20:48:20|746.51|737.41|747.11|738.01|747.2|738.1|746.5|737.4|22
1655930910000|2022-06-22 20:48:30|747.15|738.05|748.5|739.4|748.67|739.57|747.11|738.01|19
1655930920000|2022-06-22 20:48:40|748.55|739.45|749.2|740.1|749.3|740.2|748.3|739.2|32
1655930930000|2022-06-22 20:48:50|749.24|740.14|751.75|742.65|751.87|742.77|749.24|740.14|34
1655930940000|2022-06-22 20:49:00|751.95|742.85|752.57|743.47|752.97|743.87|751.55|742.45|32
1655930950000|2022-06-22 20:49:10|752.2|743.1|751.8|742.7|752.43|743.33|751.1|742|33
1655930960000|2022-06-22 20:49:20|751.65|742.55|750.89|741.79|751.7|742.6|750.85|741.75|25
1655930970000|2022-06-22 20:49:30|750.91|741.81|749.46|740.36|751.05|741.95|749.46|740.36|25
1655930980000|2022-06-22 20:49:40|749.51|740.41|749.72|740.62|750.25|741.15|749.5|740.4|28
1655930990000|2022-06-22 20:49:50|749.56|740.46|749.43|740.33|749.56|740.46|749|739.9|18
1655931000000|2022-06-22 20:50:00|749.3|740.2|749.54|740.44|749.95|740.85|749.1|740|21
1655931010000|2022-06-22 20:50:10|749.34|740.24|749.66|740.56|749.66|740.56|749.28|740.18|17
1655931020000|2022-06-22 20:50:20|749.69|740.59|751.15|742.05|751.25|742.15|749.39|740.29|29
1655931030000|2022-06-22 20:50:30|751|741.9|751.3|742.2|751.9|742.8|750.76|741.66|24
1655931040000|2022-06-22 20:50:40|751.36|742.26|751.23|742.13|751.68|742.58|751.11|742.01|20
1655931050000|2022-06-22 20:50:50|751.22|742.12|751.04|741.94|751.46|742.36|750.9|741.8|22
1655931060000|2022-06-22 20:51:00|750.99|741.89|751.4|742.3|751.41|742.31|750.94|741.84|16
1655931070000|2022-06-22 20:51:10|751.38|742.28|751.35|742.25|751.75|742.65|751.04|741.94|22
1655931080000|2022-06-22 20:51:20|751.5|742.4|751.4|742.3|751.5|742.4|751.23|742.13|7
1655931090000|2022-06-22 20:51:30|751.78|742.68|751.6|742.5|751.78|742.68|751.15|742.05|19
1655931100000|2022-06-22 20:51:40|751.94|742.84|751.44|742.34|751.94|742.84|751.44|742.34|8
1655931110000|2022-06-22 20:51:50|751.46|742.36|751.84|742.74|752.21|743.11|751.46|742.36|18
1655931120000|2022-06-22 20:52:00|751.83|742.73|751.75|742.65|752.1|743|751.49|742.39|27
1655931130000|2022-06-22 20:52:10|751.7|742.6|751.85|742.75|751.86|742.76|751.5|742.4|23
1655931140000|2022-06-22 20:52:20|751.8|742.7|751.85|742.75|751.99|742.89|751.8|742.7|5
1655931150000|2022-06-22 20:52:30|752.3|743.2|752.41|743.31|752.8|743.7|751.41|742.31|19
1655931160000|2022-06-22 20:52:40|752.4|743.3|752.29|743.19|752.4|743.3|751.69|742.59|11
1655931170000|2022-06-22 20:52:50|752.75|743.65|751.81|742.71|752.75|743.65|751.66|742.56|16
1655931180000|2022-06-22 20:53:00|751.82|742.72|751.46|742.36|751.82|742.72|751.38|742.28|21
1655931190000|2022-06-22 20:53:10|751.1|742|750.88|741.78|751.38|742.28|750.45|741.35|23
1655931200000|2022-06-22 20:53:20|750.86|741.76|750.59|741.49|751.01|741.91|750.52|741.42|19
1655931210000|2022-06-22 20:53:30|750.56|741.46|750.33|741.23|750.56|741.46|750.33|741.23|12
1655931220000|2022-06-22 20:53:40|750.28|741.18|750.77|741.67|750.82|741.72|750.25|741.15|11
1655931230000|2022-06-22 20:53:50|750.65|741.55|750.88|741.78|750.99|741.89|750.5|741.4|14
1655931240000|2022-06-22 20:54:00|750.95|741.85|751.24|742.14|751.4|742.3|750.73|741.63|21
1655931250000|2022-06-22 20:54:10|751.25|742.15|751.22|742.12|751.25|742.15|751.19|742.09|11
1655931260000|2022-06-22 20:54:20|751.21|742.11|750.77|741.67|751.41|742.31|750.77|741.67|21
1655931270000|2022-06-22 20:54:30|750.83|741.73|750.61|741.51|750.94|741.84|750.61|741.51|16
1655931280000|2022-06-22 20:54:40|750.6|741.5|750.24|741.14|750.85|741.75|750|740.9|17
1655931290000|2022-06-22 20:54:50|750.17|741.07|750.55|741.45|750.76|741.66|750.01|740.91|27
1655931300000|2022-06-22 20:55:00|750.54|741.44|749.96|740.86|750.54|741.44|749.6|740.5|19
1655931310000|2022-06-22 20:55:10|749.97|740.87|749.65|740.55|749.97|740.87|749.5|740.4|22
1655931320000|2022-06-22 20:55:20|749.75|740.65|750.26|741.16|750.26|741.16|749.75|740.65|8
1655931330000|2022-06-22 20:55:30|750.31|741.21|750.8|741.7|750.85|741.75|750.19|741.09|20
1655931340000|2022-06-22 20:55:40|750.75|741.65|750.3|741.2|751.75|742.65|750.1|741|18
1655931350000|2022-06-22 20:55:50|750.25|741.15|750.25|741.15|750.75|741.65|750.13|741.03|10
1655931360000|2022-06-22 20:56:00|750.3|741.2|750.05|740.95|750.8|741.7|749.97|740.87|12
1655931370000|2022-06-22 20:56:10|750.35|741.25|750.65|741.55|750.65|741.55|750.1|741|9
1655931380000|2022-06-22 20:56:20|750.7|741.6|750.65|741.55|750.8|741.7|750.55|741.45|9
1655931390000|2022-06-22 20:56:30|750.7|741.6|749.88|740.78|750.8|741.7|749.88|740.78|15
1655931400000|2022-06-22 20:56:40|750.02|740.92|749.56|740.46|750.02|740.92|749.41|740.31|21
1655931410000|2022-06-22 20:56:50|749.58|740.48|749.8|740.7|749.85|740.75|749.44|740.34|17
1655931420000|2022-06-22 20:57:00|749.51|740.41|749.98|740.88|750.15|741.05|749.5|740.4|14
1655931430000|2022-06-22 20:57:10|749.93|740.83|750.1|741|750.59|741.49|749.93|740.83|16
1655931440000|2022-06-22 20:57:20|750.4|741.3|750.25|741.15|750.4|741.3|750.25|741.15|10
1655931450000|2022-06-22 20:57:30|750.3|741.2|750.25|741.15|750.3|741.2|750.25|741.15|2
1655931460000|2022-06-22 20:57:40|750.3|741.2|750.43|741.33|750.63|741.53|750.24|741.14|16
1655931470000|2022-06-22 20:57:50|750.44|741.34|750.41|741.31|750.6|741.5|750.01|740.91|23
1655931480000|2022-06-22 20:58:00|749.98|740.88|749.4|740.3|749.98|740.88|749.35|740.25|24
1655931490000|2022-06-22 20:58:10|749.25|740.15|748.39|739.29|749.26|740.16|748.39|739.29|25
1655931500000|2022-06-22 20:58:20|748.5|739.4|748.43|739.33|748.9|739.8|748.2|739.1|16
1655931510000|2022-06-22 20:58:30|748.48|739.38|748.65|739.55|748.7|739.6|748.3|739.2|21
1655931520000|2022-06-22 20:58:40|748.6|739.5|748.65|739.55|748.76|739.66|748.6|739.5|14
1655931530000|2022-06-22 20:58:50|748.64|739.54|747.96|738.86|749.02|739.92|747.91|738.81|32
1655931540000|2022-06-22 20:59:00|748.4|739.3|747.85|738.75|748.4|739.3|747.85|738.75|27
1655931550000|2022-06-22 20:59:10|747.6|738.5|747.65|738.55|747.89|738.79|747.51|738.41|23
1655931560000|2022-06-22 20:59:20|747.6|738.5|747.83|738.73|748.32|739.22|747.46|738.36|27
1655931570000|2022-06-22 20:59:30|747.81|738.71|747.79|738.69|748.13|739.03|747.78|738.68|23
1655931580000|2022-06-22 20:59:40|747.77|738.67|747.76|738.66|747.84|738.74|747.55|738.45|24
1655931590000|2022-06-22 20:59:50|747.7|738.6|747.69|738.59|747.8|738.7|747.58|738.48|17
1655931600000|2022-06-22 21:00:00|747.73|738.63|747.77|738.67|747.9|738.8|746.91|737.81|35
1655931610000|2022-06-22 21:00:10|747.79|738.69|748.25|739.15|748.27|739.17|747.58|738.48|30
1655931620000|2022-06-22 21:00:20|748.5|739.4|748.45|739.35|748.52|739.42|748.44|739.34|18
1655931630000|2022-06-22 21:00:30|748.49|739.39|749.09|739.99|749.09|739.99|748.48|739.38|16
1655931640000|2022-06-22 21:00:40|749.16|740.06|749.15|740.05|749.23|740.13|748.95|739.85|16
1655931650000|2022-06-22 21:00:50|749.16|740.06|748.86|739.76|749.39|740.29|748.86|739.76|18
1655931660000|2022-06-22 21:01:00|748.78|739.68|749.1|740|749.1|740|748.63|739.53|26
1655931670000|2022-06-22 21:01:10|749.11|740.01|749.47|740.37|749.47|740.37|749.11|740.01|11
1655931680000|2022-06-22 21:01:20|749.46|740.36|749.66|740.56|749.66|740.56|749.46|740.36|12
1655931690000|2022-06-22 21:01:30|749.64|740.54|749.62|740.52|749.96|740.86|749.59|740.49|27
1655931700000|2022-06-22 21:01:40|749.61|740.51|749.72|740.62|749.74|740.64|749.61|740.51|15
1655931710000|2022-06-22 21:01:50|749.73|740.63|749.62|740.52|749.83|740.73|749.62|740.52|21
1655931720000|2022-06-22 21:02:00|749.7|740.6|749.55|740.45|749.77|740.67|749.55|740.45|15
1655931730000|2022-06-22 21:02:10|749.58|740.48|748.79|739.69|749.68|740.58|748.77|739.67|24
1655931740000|2022-06-22 21:02:20|748.71|739.61|748.47|739.37|748.79|739.69|748.4|739.3|21
1655931750000|2022-06-22 21:02:30|747.93|738.83|748.1|739|748.3|739.2|747.77|738.67|25
1655931760000|2022-06-22 21:02:40|748.09|738.99|747.69|738.59|748.13|739.03|747.69|738.59|30
1655931770000|2022-06-22 21:02:50|747.75|738.65|747.66|738.56|747.77|738.67|747.6|738.5|28
1655931780000|2022-06-22 21:03:00|747.61|738.51|747.37|738.27|747.61|738.51|747.34|738.24|27
1655931790000|2022-06-22 21:03:10|747.41|738.31|747.45|738.35|747.53|738.43|747.36|738.26|19
1655931800000|2022-06-22 21:03:20|747.42|738.32|748.29|739.19|748.29|739.19|747.36|738.26|28
1655931810000|2022-06-22 21:03:30|748.33|739.23|748.92|739.82|749.24|740.14|748.33|739.23|23
1655931820000|2022-06-22 21:03:40|748.82|739.72|749.12|740.02|749.18|740.08|748.82|739.72|19
1655931830000|2022-06-22 21:03:50|749.15|740.05|749.35|740.25|749.41|740.31|749.15|740.05|20
1655931840000|2022-06-22 21:04:00|748.88|739.78|749.57|740.47|749.57|740.47|748.88|739.78|20
1655931850000|2022-06-22 21:04:10|749.56|740.46|749.58|740.48|749.58|740.48|749.56|740.46|5
1655931860000|2022-06-22 21:04:20|749.54|740.44|750.44|741.34|750.47|741.37|749.54|740.44|23
1655931870000|2022-06-22 21:04:30|750.47|741.37|751.16|742.06|751.16|742.06|750.46|741.36|24
1655931880000|2022-06-22 21:04:40|751.19|742.09|751.31|742.21|751.61|742.51|751.19|742.09|13
1655931890000|2022-06-22 21:04:50|751.21|742.11|751.38|742.28|751.48|742.38|751.21|742.11|9
1655931900000|2022-06-22 21:05:00|751.28|742.18|751.4|742.3|751.45|742.35|751.24|742.14|13
1655931910000|2022-06-22 21:05:10|751.41|742.31|751.35|742.25|751.45|742.35|751.34|742.24|6
1655931920000|2022-06-22 21:05:20|751.31|742.21|750.91|741.81|751.4|742.3|750.85|741.75|16
1655931930000|2022-06-22 21:05:30|750.92|741.82|750.82|741.72|750.95|741.85|750.82|741.72|10
1655931940000|2022-06-22 21:05:40|750.9|741.8|750.77|741.67|750.98|741.88|750.67|741.57|16
1655931950000|2022-06-22 21:05:50|750.78|741.68|750.57|741.47|750.81|741.71|750.53|741.43|13
1655931960000|2022-06-22 21:06:00|750.62|741.52|751.5|742.4|751.5|742.4|750.61|741.51|17
1655931970000|2022-06-22 21:06:10|751.49|742.39|752.33|743.23|752.33|743.23|751.49|742.39|23
1655931980000|2022-06-22 21:06:20|752.21|743.11|751.88|742.78|752.21|743.11|751.75|742.65|14
1655931990000|2022-06-22 21:06:30|751.84|742.74|751.68|742.58|752.01|742.91|751.53|742.43|22
1655932000000|2022-06-22 21:06:40|751.67|742.57|751.75|742.65|751.84|742.74|751.62|742.52|18
1655932010000|2022-06-22 21:06:50|751.77|742.67|751.76|742.66|751.77|742.67|751.61|742.51|11
1655932020000|2022-06-22 21:07:00|751.71|742.61|752.43|743.33|752.49|743.39|751.71|742.61|18
1655932030000|2022-06-22 21:07:10|752.39|743.29|751.64|742.54|752.42|743.32|751.64|742.54|23
1655932040000|2022-06-22 21:07:20|751.63|742.53|751.74|742.64|751.9|742.8|751.54|742.44|16
1655932050000|2022-06-22 21:07:30|751.7|742.6|751.6|742.5|752.18|743.08|751.6|742.5|26
1655932060000|2022-06-22 21:07:40|751.63|742.53|750.95|741.85|751.71|742.61|750.95|741.85|20
1655932070000|2022-06-22 21:07:50|750.9|741.8|750.55|741.45|750.9|741.8|750.55|741.45|22
1655932080000|2022-06-22 21:08:00|750.56|741.46|750.17|741.07|750.56|741.46|749.87|740.77|15
1655932090000|2022-06-22 21:08:10|750.22|741.12|749.97|740.87|750.28|741.18|749.93|740.83|9
1655932100000|2022-06-22 21:08:20|749.93|740.83|749.64|740.54|749.93|740.83|749.45|740.35|12
1655932110000|2022-06-22 21:08:30|749.63|740.53|749.49|740.39|749.63|740.53|749.47|740.37|5
1655932120000|2022-06-22 21:08:40|749.48|740.38|749.19|740.09|749.49|740.39|749.02|739.92|12
1655932130000|2022-06-22 21:08:50|748.96|739.86|749.24|740.14|749.25|740.15|748.85|739.75|20
1655932140000|2022-06-22 21:09:00|749.3|740.2|750.17|741.07|750.17|741.07|749.3|740.2|24
1655932150000|2022-06-22 21:09:10|750.34|741.24|750.98|741.88|751.03|741.93|750.34|741.24|19
1655932160000|2022-06-22 21:09:20|751.02|741.92|750.98|741.88|751.02|741.92|750.93|741.83|18
1655932170000|2022-06-22 21:09:30|751.02|741.92|751.41|742.31|751.41|742.31|751.02|741.92|3
1655932180000|2022-06-22 21:09:40|751.38|742.28|751.57|742.47|751.57|742.47|751.34|742.24|7
1655932190000|2022-06-22 21:09:50|751.47|742.37|750.85|741.75|751.47|742.37|750.73|741.63|12
1655932200000|2022-06-22 21:10:00|750.93|741.83|750.43|741.33|750.93|741.83|750.3|741.2|7
1655932210000|2022-06-22 21:10:10|750.29|741.19|750.08|740.98|750.48|741.38|750.08|740.98|14
1655932220000|2022-06-22 21:10:20|750.06|740.96|749.99|740.89|750.45|741.35|749.96|740.86|21
1655932230000|2022-06-22 21:10:30|750|740.9|749.94|740.84|750.1|741|749.8|740.7|11
1655932240000|2022-06-22 21:10:40|750.3|741.2|749.56|740.46|750.52|741.42|749.56|740.46|11
1655932250000|2022-06-22 21:10:50|749.6|740.5|749.36|740.26|749.6|740.5|749.28|740.18|28
1655932260000|2022-06-22 21:11:00|749.46|740.36|749.54|740.44|749.75|740.65|749.25|740.15|14
1655932270000|2022-06-22 21:11:10|749.22|740.12|749.47|740.37|749.51|740.41|749.22|740.12|7
1655932280000|2022-06-22 21:11:20|749.43|740.33|749.33|740.23|749.47|740.37|749.17|740.07|14
1655932290000|2022-06-22 21:11:30|749.34|740.24|749.25|740.15|749.49|740.39|749.23|740.13|12
1655932300000|2022-06-22 21:11:40|749.24|740.14|748.87|739.77|749.85|740.75|748.63|739.53|13
1655932310000|2022-06-22 21:11:50|748.89|739.79|748.98|739.88|748.98|739.88|748.78|739.68|20
1655932320000|2022-06-22 21:12:00|748.85|739.75|748.76|739.66|749.02|739.92|748.65|739.55|11
1655932330000|2022-06-22 21:12:10|748.9|739.8|749.57|740.47|749.57|740.47|748.9|739.8|19
1655932340000|2022-06-22 21:12:20|749.68|740.58|749.75|740.65|749.95|740.85|749.2|740.1|21
1655932350000|2022-06-22 21:12:30|749.92|740.82|749.17|740.07|749.92|740.82|748.96|739.86|19
1655932360000|2022-06-22 21:12:40|749.34|740.24|749.9|740.8|749.9|740.8|749.2|740.1|12
1655932370000|2022-06-22 21:12:50|749.28|740.18|748.89|739.79|749.8|740.7|748.75|739.65|13
1655932380000|2022-06-22 21:13:00|748.79|739.69|749.25|740.15|749.25|740.15|748.5|739.4|12
1655932390000|2022-06-22 21:13:10|748.89|739.79|748.92|739.82|748.92|739.82|748.89|739.79|2
1655932400000|2022-06-22 21:13:20|749.22|740.12|749.85|740.75|749.85|740.75|749.03|739.93|18
1655932410000|2022-06-22 21:13:30|749.95|740.85|749.94|740.84|750.29|741.19|749.89|740.79|11
1655932420000|2022-06-22 21:13:40|749.97|740.87|749.82|740.72|750.3|741.2|749.66|740.56|9
1655932430000|2022-06-22 21:13:50|749.83|740.73|749.86|740.76|749.86|740.76|749.83|740.73|2
1655932440000|2022-06-22 21:14:00|749.76|740.66|749.85|740.75|750.23|741.13|749.65|740.55|20
1655932450000|2022-06-22 21:14:10|749.84|740.74|749.8|740.7|749.97|740.87|749.5|740.4|11
1655932460000|2022-06-22 21:14:20|749.75|740.65|750.05|740.95|750.16|741.06|749.75|740.65|13
1655932470000|2022-06-22 21:14:30|750.1|741|749.61|740.51|750.4|741.3|749.5|740.4|9
1655932480000|2022-06-22 21:14:40|749.66|740.56|750.65|741.55|750.65|741.55|749.61|740.51|6
1655932490000|2022-06-22 21:14:50|750.05|740.95|750.15|741.05|750.15|741.05|750.05|740.95|3
1655932500000|2022-06-22 21:15:00|749.93|740.83|750.15|741.05|750.8|741.7|749.93|740.83|4
1655932510000|2022-06-22 21:15:10|749.75|740.65|749.78|740.68|749.78|740.68|749.75|740.65|2
1655932520000|2022-06-22 21:15:20|749.75|740.65|749.68|740.58|750|740.9|749.68|740.58|10
1655932530000|2022-06-22 21:15:30|749.64|740.54|749.34|740.24|749.64|740.54|749.25|740.15|10
1655932540000|2022-06-22 21:15:40|749.39|740.29|749.45|740.35|749.54|740.44|749.34|740.24|16
1655932550000|2022-06-22 21:15:50|749.4|740.3|749.25|740.15|749.4|740.3|749|739.9|7
1655932560000|2022-06-22 21:16:00|749.27|740.17|749.25|740.15|749.4|740.3|749.05|739.95|10
1655932580000|2022-06-22 21:16:20|749.29|740.19|749.35|740.25|749.4|740.3|749.29|740.19|3
1655932590000|2022-06-22 21:16:30|749.16|740.06|749.35|740.25|749.35|740.25|749.01|739.91|6
1655932610000|2022-06-22 21:16:50|749.3|740.2|749.25|740.15|749.3|740.2|749.01|739.91|6
1655932620000|2022-06-22 21:17:00|749.35|740.25|749.35|740.25|749.35|740.25|749.2|740.1|3
1655932630000|2022-06-22 21:17:10|749.3|740.2|748.85|739.75|749.3|740.2|748.84|739.74|7
1655932640000|2022-06-22 21:17:20|748.86|739.76|748.39|739.29|749.05|739.95|748.34|739.24|15
1655932650000|2022-06-22 21:17:30|748.34|739.24|748.23|739.13|748.56|739.46|747.95|738.85|21
1655932660000|2022-06-22 21:17:40|748.18|739.08|747.99|738.89|748.3|739.2|747.99|738.89|13
1655932670000|2022-06-22 21:17:50|748.04|738.94|748.05|738.95|748.67|739.57|748.04|738.94|6
1655932680000|2022-06-22 21:18:00|747.9|738.8|747.98|738.88|748.48|739.38|747.75|738.65|8
1655932690000|2022-06-22 21:18:10|748.03|738.93|747.37|738.27|748.52|739.42|747.37|738.27|15
1655932700000|2022-06-22 21:18:20|747.39|738.29|747.34|738.24|747.45|738.35|747.29|738.19|8
1655932710000|2022-06-22 21:18:30|747.36|738.26|747.34|738.24|747.45|738.35|747.2|738.1|7
1655932720000|2022-06-22 21:18:40|747.29|738.19|747.8|738.7|747.84|738.74|747.29|738.19|9
1655932730000|2022-06-22 21:18:50|747.75|738.65|748.05|738.95|748.32|739.22|747.75|738.65|6
1655932740000|2022-06-22 21:19:00|748.9|739.8|748.08|738.98|748.9|739.8|748.05|738.95|4
1655932750000|2022-06-22 21:19:10|748.1|739|748.45|739.35|748.45|739.35|748.1|739|8
1655932760000|2022-06-22 21:19:20|748.6|739.5|748.65|739.55|748.93|739.83|748.55|739.45|11
1655932770000|2022-06-22 21:19:30|748.7|739.6|748.6|739.5|748.7|739.6|748.6|739.5|7
1655932780000|2022-06-22 21:19:40|748.65|739.55|749.15|740.05|749.2|740.1|748.65|739.55|17
1655932790000|2022-06-22 21:19:50|749.2|740.1|749.33|740.23|749.55|740.45|749.15|740.05|12
1655932800000|2022-06-22 21:20:00|749.36|740.26|749.36|740.26|749.36|740.26|749.36|740.26|1
1655932810000|2022-06-22 21:20:10|749.56|740.46|750.03|740.93|750.03|740.93|749.56|740.46|4
1655932820000|2022-06-22 21:20:20|750.04|740.94|750.24|741.14|750.36|741.26|749.8|740.7|11
1655932830000|2022-06-22 21:20:30|750.29|741.19|750.81|741.71|750.82|741.72|750.29|741.19|13
1655932840000|2022-06-22 21:20:40|750.75|741.65|750.76|741.66|751.15|742.05|750.68|741.58|11
1655932850000|2022-06-22 21:20:50|750.6|741.5|750.54|741.44|750.6|741.5|750.54|741.44|7
1655932860000|2022-06-22 21:21:00|750.6|741.5|750.6|741.5|750.65|741.55|750.55|741.45|7
1655932870000|2022-06-22 21:21:10|750.65|741.55|751.34|742.24|751.37|742.27|750.65|741.55|14
1655932880000|2022-06-22 21:21:20|751.43|742.33|752.38|743.28|752.38|743.28|751.43|742.33|20
1655932890000|2022-06-22 21:21:30|752.14|743.04|752|742.9|752.4|743.3|751.94|742.84|18
1655932900000|2022-06-22 21:21:40|752.05|742.95|752.1|743|752.1|743|752|742.9|4
1655932910000|2022-06-22 21:21:50|752.05|742.95|751.69|742.59|752.15|743.05|751.69|742.59|14
1655932920000|2022-06-22 21:22:00|751.8|742.7|751.8|742.7|751.89|742.79|751.71|742.61|8
1655932930000|2022-06-22 21:22:10|751.49|742.39|751.78|742.68|751.78|742.68|751.49|742.39|11
1655932940000|2022-06-22 21:22:20|751.8|742.7|752.09|742.99|752.1|743|751.65|742.55|9
1655932950000|2022-06-22 21:22:30|751.8|742.7|751.76|742.66|751.9|742.8|751.5|742.4|10
1655932960000|2022-06-22 21:22:40|751.78|742.68|750.6|741.5|751.85|742.75|750.6|741.5|17
1655932970000|2022-06-22 21:22:50|750.75|741.65|749.8|740.7|750.75|741.65|749.6|740.5|16
1655932980000|2022-06-22 21:23:00|749.83|740.73|750.1|741|750.15|741.05|749.45|740.35|16
1655932990000|2022-06-22 21:23:10|750.21|741.11|749.6|740.5|750.53|741.43|749.6|740.5|18
1655933000000|2022-06-22 21:23:20|749.97|740.87|749.18|740.08|749.97|740.87|749.15|740.05|5
1655933010000|2022-06-22 21:23:30|749.35|740.25|748.83|739.73|749.35|740.25|748.6|739.5|14
1655933020000|2022-06-22 21:23:40|748.88|739.78|748.64|739.54|748.96|739.86|748.45|739.35|10
1655933030000|2022-06-22 21:23:50|748.61|739.51|748.68|739.58|748.68|739.58|748.51|739.41|9
1655933040000|2022-06-22 21:24:00|748.65|739.55|748.9|739.8|749.09|739.99|748.65|739.55|12
1655933050000|2022-06-22 21:24:10|748.81|739.71|748.9|739.8|748.96|739.86|748.81|739.71|7
1655933060000|2022-06-22 21:24:20|748.97|739.87|748.6|739.5|748.97|739.87|748.35|739.25|5
1655933070000|2022-06-22 21:24:30|748.55|739.45|748.58|739.48|748.6|739.5|748.51|739.41|5
1655933080000|2022-06-22 21:24:40|748.56|739.46|748.6|739.5|748.6|739.5|748.35|739.25|6
1655933090000|2022-06-22 21:24:50|748.55|739.45|748.08|738.98|748.55|739.45|748.03|738.93|11
1655933100000|2022-06-22 21:25:00|748.3|739.2|747.8|738.7|748.67|739.57|747.45|738.35|9
1655933110000|2022-06-22 21:25:10|747.81|738.71|747.2|738.1|747.81|738.71|747.2|738.1|10
1655933120000|2022-06-22 21:25:20|747.18|738.08|746.7|737.6|747.18|738.08|746.5|737.4|16
1655933130000|2022-06-22 21:25:30|746.65|737.55|746.66|737.56|746.66|737.56|746.61|737.51|7
1655933140000|2022-06-22 21:25:40|746.71|737.61|747.43|738.33|747.43|738.33|746.71|737.61|17
1655933150000|2022-06-22 21:25:50|747.48|738.38|747.3|738.2|747.53|738.43|747.3|738.2|14
1655933160000|2022-06-22 21:26:00|747.11|738.01|746.58|737.48|747.4|738.3|746.5|737.4|9
1655933170000|2022-06-22 21:26:10|746.53|737.43|746.43|737.33|746.53|737.43|746.43|737.33|3
1655933180000|2022-06-22 21:26:20|746.38|737.28|746.45|737.35|746.45|737.35|746.32|737.22|4
1655933190000|2022-06-22 21:26:30|746.32|737.22|746.1|737|746.5|737.4|746.1|737|11
1655933200000|2022-06-22 21:26:40|746.5|737.4|746.13|737.03|746.5|737.4|746.1|737|13
1655933210000|2022-06-22 21:26:50|746.1|737|746.1|737|746.38|737.28|746.1|737|7
1655933220000|2022-06-22 21:27:00|746.25|737.15|746.35|737.25|746.9|737.8|746.05|736.95|13
1655933230000|2022-06-22 21:27:10|746.33|737.23|746.4|737.3|746.45|737.35|746.28|737.18|6
1655933240000|2022-06-22 21:27:20|746.21|737.11|746.23|737.13|746.23|737.13|746.21|737.11|2
1655933250000|2022-06-22 21:27:30|746.21|737.11|746.33|737.23|746.5|737.4|746.2|737.1|12
1655933260000|2022-06-22 21:27:40|746.5|737.4|746.33|737.23|746.5|737.4|746.33|737.23|4
1655933270000|2022-06-22 21:27:50|746.35|737.25|746.4|737.3|746.5|737.4|746.35|737.25|3
1655933280000|2022-06-22 21:28:00|746.63|737.53|746.21|737.11|746.63|737.53|746.21|737.11|3
1655933290000|2022-06-22 21:28:10|746.4|737.3|746.35|737.25|746.4|737.3|746.15|737.05|12
1655933300000|2022-06-22 21:28:20|746.37|737.27|746.75|737.65|746.75|737.65|746.3|737.2|14
1655933310000|2022-06-22 21:28:30|746.8|737.7|747.39|738.29|747.45|738.35|746.8|737.7|13
1655933320000|2022-06-22 21:28:40|747.3|738.2|747.39|738.29|747.5|738.4|747.3|738.2|6
1655933330000|2022-06-22 21:28:50|747.5|738.4|747.3|738.2|747.5|738.4|747.3|738.2|2
1655933340000|2022-06-22 21:29:00|747.5|738.4|747.5|738.4|747.5|738.4|747.25|738.15|7
1655933350000|2022-06-22 21:29:10|747.41|738.31|747.5|738.4|747.5|738.4|747.25|738.15|7
1655933360000|2022-06-22 21:29:20|747.41|738.31|747.6|738.5|747.6|738.5|747.38|738.28|7
1655933370000|2022-06-22 21:29:30|747.5|738.4|747.51|738.41|747.51|738.41|747.5|738.4|2
1655933380000|2022-06-22 21:29:40|747.6|738.5|747.48|738.38|747.6|738.5|747.4|738.3|7
1655933390000|2022-06-22 21:29:50|747.6|738.5|747.6|738.5|747.6|738.5|747.53|738.43|3
1655933400000|2022-06-22 21:30:00|747.4|738.3|747.52|738.42|747.55|738.45|747.4|738.3|6
1655933410000|2022-06-22 21:30:10|747.55|738.45|747.55|738.45|747.55|738.45|747.55|738.45|1
1655933420000|2022-06-22 21:30:20|747.52|738.42|747.52|738.42|747.52|738.42|747.52|738.42|1
1655933430000|2022-06-22 21:30:30|747.45|738.35|747.6|738.5|747.6|738.5|747.45|738.35|9
1655933440000|2022-06-22 21:30:40|747.55|738.45|747.58|738.48|747.6|738.5|747.55|738.45|7
1655933450000|2022-06-22 21:30:50|747.6|738.5|747.6|738.5|747.6|738.5|747.58|738.48|3
1655933460000|2022-06-22 21:31:00|748.5|739.4|748.07|738.97|748.5|739.4|747.65|738.55|14
1655933470000|2022-06-22 21:31:10|748.1|739|748.73|739.63|748.85|739.75|748.1|739|10
1655933480000|2022-06-22 21:31:20|748.71|739.61|748.4|739.3|748.85|739.75|748.4|739.3|4
1655933490000|2022-06-22 21:31:30|748.5|739.4|748.55|739.45|748.55|739.45|748.5|739.4|2
1655933500000|2022-06-22 21:31:40|748.6|739.5|748.55|739.45|748.6|739.5|748.55|739.45|2
1655933520000|2022-06-22 21:32:00|748.6|739.5|748.55|739.45|748.6|739.5|748.55|739.45|2
1655933530000|2022-06-22 21:32:10|748.44|739.34|748.25|739.15|748.55|739.45|748.05|738.95|6
1655933540000|2022-06-22 21:32:20|748.9|739.8|748.05|738.95|748.9|739.8|747.9|738.8|16
1655933550000|2022-06-22 21:32:30|747.9|738.8|747.2|738.1|747.9|738.8|746.85|737.75|11
1655933560000|2022-06-22 21:32:40|747.13|738.03|746.55|737.45|747.8|738.7|746.5|737.4|14
1655933570000|2022-06-22 21:32:50|746.46|737.36|746.55|737.45|746.55|737.45|746.25|737.15|9
1655933580000|2022-06-22 21:33:00|746.5|737.4|746.3|737.2|746.55|737.45|746.3|737.2|6
1655933590000|2022-06-22 21:33:10|746.45|737.35|746.45|737.35|746.55|737.45|746.45|737.35|8
1655933600000|2022-06-22 21:33:20|746.4|737.3|746.3|737.2|746.4|737.3|746.25|737.15|7
1655933610000|2022-06-22 21:33:30|746.27|737.17|746.18|737.08|746.28|737.18|746.17|737.07|6
1655933620000|2022-06-22 21:33:40|746.21|737.11|746.33|737.23|746.45|737.35|746.13|737.03|11
1655933630000|2022-06-22 21:33:50|746.36|737.26|746.45|737.35|746.45|737.35|746.2|737.1|9
1655933640000|2022-06-22 21:34:00|746.3|737.2|746.4|737.3|746.45|737.35|746.3|737.2|4
1655933650000|2022-06-22 21:34:10|746.45|737.35|747.07|737.97|747.35|738.25|746.4|737.3|17
1655933660000|2022-06-22 21:34:20|747.1|738|747.33|738.23|747.56|738.46|747.1|738|7
1655933670000|2022-06-22 21:34:30|747.37|738.27|747.45|738.35|747.45|738.35|747.33|738.23|5
1655933680000|2022-06-22 21:34:40|747.4|738.3|747.36|738.26|747.46|738.36|747.25|738.15|7
1655933690000|2022-06-22 21:34:50|747.38|738.28|747.55|738.45|747.55|738.45|747.38|738.28|3
1655933700000|2022-06-22 21:35:00|747.5|738.4|747.5|738.4|747.5|738.4|747.5|738.4|1
1655933710000|2022-06-22 21:35:10|747.38|738.28|747.5|738.4|747.5|738.4|747.35|738.25|4
1655933720000|2022-06-22 21:35:20|747.37|738.27|747.5|738.4|747.5|738.4|747.37|738.27|2
1655933730000|2022-06-22 21:35:30|747.3|738.2|747.3|738.2|747.3|738.2|747.3|738.2|1
1655933740000|2022-06-22 21:35:40|747.68|738.58|747.45|738.35|747.68|738.58|747.45|738.35|2
1655933750000|2022-06-22 21:35:50|747.4|738.3|747.03|737.93|747.63|738.53|747.03|737.93|12
1655933760000|2022-06-22 21:36:00|747.3|738.2|747.25|738.15|747.3|738.2|746.95|737.85|7
1655933770000|2022-06-22 21:36:10|746.98|737.88|747|737.9|747|737.9|746.98|737.88|2
1655933780000|2022-06-22 21:36:20|746.98|737.88|747.7|738.6|747.7|738.6|746.98|737.88|4
1655933790000|2022-06-22 21:36:30|747.25|738.15|747.6|738.5|747.7|738.6|746.84|737.74|7
1655933800000|2022-06-22 21:36:40|747.2|738.1|746.75|737.65|747.2|738.1|746.75|737.65|2
1655933810000|2022-06-22 21:36:50|746.8|737.7|747.16|738.06|747.25|738.15|746.8|737.7|18
1655933820000|2022-06-22 21:37:00|747.17|738.07|747.55|738.45|747.55|738.45|747.1|738|5
1655933830000|2022-06-22 21:37:10|747.6|738.5|747.5|738.4|747.65|738.55|747.45|738.35|5
1655933840000|2022-06-22 21:37:20|747.46|738.36|747.6|738.5|747.6|738.5|747.46|738.36|9
1655933850000|2022-06-22 21:37:30|747.55|738.45|747.28|738.18|747.55|738.45|747.28|738.18|9
1655933860000|2022-06-22 21:37:40|747.45|738.35|747.11|738.01|747.45|738.35|747.11|738.01|7
1655933870000|2022-06-22 21:37:50|747.3|738.2|747.3|738.2|747.3|738.2|747.3|738.2|1
1655933880000|2022-06-22 21:38:00|747.75|738.65|747.3|738.2|747.9|738.8|747.25|738.15|7
1655933890000|2022-06-22 21:38:10|747.11|738.01|747.24|738.14|747.35|738.25|747.11|738.01|7
1655933900000|2022-06-22 21:38:20|747.19|738.09|747.24|738.14|747.35|738.25|747.19|738.09|10
1655933910000|2022-06-22 21:38:30|747.19|738.09|747.11|738.01|747.3|738.2|747.11|738.01|3
1655933920000|2022-06-22 21:38:40|747.3|738.2|747.3|738.2|747.3|738.2|747.3|738.2|1
1655933930000|2022-06-22 21:38:50|747.35|738.25|746.95|737.85|747.35|738.25|746.75|737.65|11
1655933940000|2022-06-22 21:39:00|746.94|737.84|746.27|737.17|747.05|737.95|746.27|737.17|4
1655933950000|2022-06-22 21:39:10|746.42|737.32|746.75|737.65|746.75|737.65|746.25|737.15|13
1655933960000|2022-06-22 21:39:20|746.05|736.95|744.79|735.69|746.05|736.95|744.79|735.69|26
1655933970000|2022-06-22 21:39:30|744.8|735.7|743.9|734.8|744.92|735.82|743.85|734.75|23
1655933980000|2022-06-22 21:39:40|743.85|734.75|744.6|735.5|744.8|735.7|743.85|734.75|25
1655933990000|2022-06-22 21:39:50|744.75|735.65|744.42|735.32|744.75|735.65|744.4|735.3|14
1655934000000|2022-06-22 21:40:00|744.55|735.45|744.42|735.32|744.55|735.45|744.25|735.15|10
1655934010000|2022-06-22 21:40:10|744.44|735.34|744.31|735.21|744.55|735.45|744.25|735.15|10
1655934020000|2022-06-22 21:40:20|744.26|735.16|744.5|735.4|744.5|735.4|744.05|734.95|13
1655934030000|2022-06-22 21:40:30|744.7|735.6|744.7|735.6|745.55|736.45|744.44|735.34|18
1655934040000|2022-06-22 21:40:40|744.65|735.55|744.45|735.35|744.65|735.55|744.45|735.35|3
1655934050000|2022-06-22 21:40:50|744.87|735.77|744.55|735.45|744.87|735.77|744.55|735.45|7
1655934060000|2022-06-22 21:41:00|744.42|735.32|744.55|735.45|744.55|735.45|744.15|735.05|13
1655934070000|2022-06-22 21:41:10|744.44|735.34|744.5|735.4|744.6|735.5|744.4|735.3|8
1655934080000|2022-06-22 21:41:20|744.55|735.45|744.8|735.7|744.9|735.8|744.55|735.45|8
1655934090000|2022-06-22 21:41:30|744.75|735.65|745.25|736.15|745.25|736.15|744.6|735.5|13
1655934100000|2022-06-22 21:41:40|745.2|736.1|744.73|735.63|745.2|736.1|744.67|735.57|16
1655934110000|2022-06-22 21:41:50|744.77|735.67|745.25|736.15|745.25|736.15|744.77|735.67|5
1655934120000|2022-06-22 21:42:00|745.45|736.35|745.3|736.2|745.45|736.35|745.25|736.15|4
1655934130000|2022-06-22 21:42:10|745.25|736.15|744.55|735.45|745.3|736.2|744.55|735.45|11
1655934140000|2022-06-22 21:42:20|744.81|735.71|744.47|735.37|744.81|735.71|744.3|735.2|7
1655934150000|2022-06-22 21:42:30|744.25|735.15|744.37|735.27|744.5|735.4|744.2|735.1|7
1655934160000|2022-06-22 21:42:40|744.35|735.25|744.35|735.25|744.68|735.58|744.28|735.18|9
1655934170000|2022-06-22 21:42:50|744.5|735.4|744.37|735.27|744.5|735.4|744.35|735.25|9
1655934180000|2022-06-22 21:43:00|744.38|735.28|744.5|735.4|744.86|735.76|744.38|735.28|19
1655934190000|2022-06-22 21:43:10|744.55|735.45|744.6|735.5|744.65|735.55|744.5|735.4|11
1655934200000|2022-06-22 21:43:20|744.65|735.55|744.6|735.5|744.65|735.55|744.6|735.5|2
1655934210000|2022-06-22 21:43:30|744.65|735.55|744.55|735.45|745|735.9|744.5|735.4|10
1655934220000|2022-06-22 21:43:40|744.5|735.4|744.55|735.45|744.55|735.45|744.5|735.4|2
1655934230000|2022-06-22 21:43:50|744.5|735.4|744.5|735.4|744.5|735.4|744.5|735.4|1
1655934240000|2022-06-22 21:44:00|744.55|735.45|744.55|735.45|744.95|735.85|744.5|735.4|5
1655934250000|2022-06-22 21:44:10|744.6|735.5|744.84|735.74|745.03|735.93|744.6|735.5|8
1655934260000|2022-06-22 21:44:20|745.2|736.1|744.79|735.69|745.64|736.54|744.72|735.62|6
1655934270000|2022-06-22 21:44:30|744.76|735.66|744.7|735.6|745.34|736.24|744.6|735.5|12
1655934280000|2022-06-22 21:44:40|744.65|735.55|744.7|735.6|745.7|736.6|744.6|735.5|8
1655934290000|2022-06-22 21:44:50|745.19|736.09|744.7|735.6|745.3|736.2|744.65|735.55|7
1655934300000|2022-06-22 21:45:00|745.64|736.54|745.35|736.25|745.64|736.54|745.06|735.96|13
1655934310000|2022-06-22 21:45:10|745.4|736.3|746.15|737.05|746.4|737.3|745.4|736.3|19
1655934320000|2022-06-22 21:45:20|746.19|737.09|746.42|737.32|746.45|737.35|746.15|737.05|16
1655934330000|2022-06-22 21:45:30|746.45|737.35|747.14|738.04|747.14|738.04|746.45|737.35|10
1655934340000|2022-06-22 21:45:40|747.54|738.44|747.03|737.93|747.54|738.44|746.98|737.88|11
1655934350000|2022-06-22 21:45:50|746.98|737.88|747.27|738.17|747.32|738.22|746.98|737.88|9
1655934360000|2022-06-22 21:46:00|747.45|738.35|747.5|738.4|747.68|738.58|747.45|738.35|10
1655934370000|2022-06-22 21:46:10|747.55|738.45|747.66|738.56|747.83|738.73|747.53|738.43|12
1655934380000|2022-06-22 21:46:20|747.71|738.61|748.55|739.45|748.55|739.45|747.71|738.61|4
1655934390000|2022-06-22 21:46:30|747.95|738.85|749.07|739.97|749.07|739.97|747.95|738.85|12
1655934400000|2022-06-22 21:46:40|748.98|739.88|750.05|740.95|750.25|741.15|748.98|739.88|26
1655934410000|2022-06-22 21:46:50|750.09|740.99|749.23|740.13|750.85|741.75|749.1|740|23
1655934420000|2022-06-22 21:47:00|749.25|740.15|749.7|740.6|749.84|740.74|749.1|740|12
1655934430000|2022-06-22 21:47:10|749.94|740.84|750.3|741.2|750.4|741.3|749.94|740.84|13
1655934440000|2022-06-22 21:47:20|750.66|741.56|750.3|741.2|750.66|741.56|750.3|741.2|2
1655934450000|2022-06-22 21:47:30|750.1|741|750.35|741.25|750.75|741.65|749.95|740.85|6
1655934460000|2022-06-22 21:47:40|750.3|741.2|749.98|740.88|750.3|741.2|749.93|740.83|7
1655934470000|2022-06-22 21:47:50|750.03|740.93|750.05|740.95|750.3|741.2|749.8|740.7|11
1655934480000|2022-06-22 21:48:00|750.03|740.93|750.2|741.1|750.2|741.1|749.8|740.7|9
1655934490000|2022-06-22 21:48:10|749.95|740.85|750.2|741.1|750.2|741.1|749.95|740.85|4
1655934500000|2022-06-22 21:48:20|750|740.9|749.92|740.82|750.75|741.65|749.68|740.58|8
1655934510000|2022-06-22 21:48:30|749.77|740.67|749.45|740.35|749.9|740.8|749.2|740.1|12
1655934520000|2022-06-22 21:48:40|749.5|740.4|749.45|740.35|749.5|740.4|749.34|740.24|4
1655934530000|2022-06-22 21:48:50|749.28|740.18|749.3|740.2|749.45|740.35|749.28|740.18|10
1655934540000|2022-06-22 21:49:00|749.45|740.35|749.65|740.55|750.04|740.94|749|739.9|15
1655934550000|2022-06-22 21:49:10|749.5|740.4|749.7|740.6|749.7|740.6|749.5|740.4|7
1655934560000|2022-06-22 21:49:20|749.65|740.55|750.2|741.1|750.25|741.15|749.65|740.55|4
1655934570000|2022-06-22 21:49:30|749.93|740.83|750.39|741.29|750.39|741.29|749.93|740.83|3
1655934580000|2022-06-22 21:49:40|750.24|741.14|750.24|741.14|750.65|741.55|750.1|741|4
1655934590000|2022-06-22 21:49:50|750.65|741.55|750.65|741.55|750.65|741.55|750.65|741.55|1
1655934600000|2022-06-22 21:50:00|750.75|741.65|750.25|741.15|750.75|741.65|750.2|741.1|3
1655934610000|2022-06-22 21:50:10|750|740.9|750.25|741.15|750.25|741.15|750|740.9|4
1655934620000|2022-06-22 21:50:20|750.2|741.1|750.2|741.1|750.9|741.8|750.2|741.1|4
1655934630000|2022-06-22 21:50:30|750.8|741.7|750.8|741.7|750.8|741.7|750.8|741.7|1
1655934640000|2022-06-22 21:50:40|750.2|741.1|750.3|741.2|750.3|741.2|750.03|740.93|4
1655934650000|2022-06-22 21:50:50|750.43|741.33|750.38|741.28|750.8|741.7|750.09|740.99|12
1655934660000|2022-06-22 21:51:00|750.9|741.8|750.55|741.45|750.9|741.8|750.45|741.35|3
1655934670000|2022-06-22 21:51:10|750.5|741.4|750.45|741.35|750.55|741.45|750.45|741.35|9
1655934680000|2022-06-22 21:51:20|750.5|741.4|750.45|741.35|750.5|741.4|750.45|741.35|2
1655934690000|2022-06-22 21:51:30|750.5|741.4|751.45|742.35|751.65|742.55|750.5|741.4|16
1655934700000|2022-06-22 21:51:40|751.65|742.55|751.53|742.43|751.85|742.75|751.07|741.97|13
1655934710000|2022-06-22 21:51:50|751.45|742.35|751.7|742.6|751.8|742.7|751.45|742.35|9
1655934720000|2022-06-22 21:52:00|752.14|743.04|752.35|743.25|752.35|743.25|752.03|742.93|12
1655934730000|2022-06-22 21:52:10|752.5|743.4|752.35|743.25|752.5|743.4|752.15|743.05|8
1655934740000|2022-06-22 21:52:20|752.5|743.4|752.35|743.25|752.5|743.4|751.6|742.5|17
1655934750000|2022-06-22 21:52:30|751.9|742.8|752.3|743.2|752.35|743.25|751.9|742.8|8
1655934760000|2022-06-22 21:52:40|752.25|743.15|752.25|743.15|752.3|743.2|752.25|743.15|5
1655934770000|2022-06-22 21:52:50|752.65|743.55|753.15|744.05|753.15|744.05|752.02|742.92|10
1655934780000|2022-06-22 21:53:00|752.95|743.85|752.45|743.35|752.95|743.85|752.4|743.3|8
1655934790000|2022-06-22 21:53:10|753.5|744.4|752.3|743.2|753.5|744.4|752.26|743.16|8
1655934800000|2022-06-22 21:53:20|752.25|743.15|752.25|743.15|752.3|743.2|752.2|743.1|5
1655934810000|2022-06-22 21:53:30|753.02|743.92|752.77|743.67|753.08|743.98|752.25|743.15|12
1655934820000|2022-06-22 21:53:40|752.72|743.62|752.85|743.75|752.93|743.83|752.55|743.45|8
1655934830000|2022-06-22 21:53:50|753.3|744.2|753.3|744.2|753.3|744.2|752.85|743.75|4
1655934840000|2022-06-22 21:54:00|753.4|744.3|753.3|744.2|753.7|744.6|753.3|744.2|6
1655934850000|2022-06-22 21:54:10|753.4|744.3|753.5|744.4|753.7|744.6|753.05|743.95|10
1655934860000|2022-06-22 21:54:20|753.45|744.35|753.5|744.4|753.5|744.4|753.27|744.17|5
1655934870000|2022-06-22 21:54:30|753.33|744.23|753.65|744.55|753.65|744.55|753.33|744.23|5
1655934880000|2022-06-22 21:54:40|753.5|744.4|753.25|744.15|753.5|744.4|753.25|744.15|5
1655934890000|2022-06-22 21:54:50|753.75|744.65|752.37|743.27|753.75|744.65|752.25|743.15|16
1655934900000|2022-06-22 21:55:00|752.5|743.4|752.65|743.55|752.8|743.7|752.25|743.15|14
1655934910000|2022-06-22 21:55:10|752.7|743.6|752.75|743.65|752.75|743.65|752.65|743.55|11
1655934920000|2022-06-22 21:55:20|752.65|743.55|752.7|743.6|752.92|743.82|752.65|743.55|4
1655934940000|2022-06-22 21:55:40|752.75|743.65|752.7|743.6|752.75|743.65|752.7|743.6|2
1655934950000|2022-06-22 21:55:50|752.65|743.55|752.44|743.34|752.97|743.87|752.44|743.34|5
1655934960000|2022-06-22 21:56:00|752.25|743.15|752.55|743.45|752.55|743.45|752.25|743.15|8
1655934970000|2022-06-22 21:56:10|752.44|743.34|752.55|743.45|753.45|744.35|752.44|743.34|10
1655934980000|2022-06-22 21:56:20|752.5|743.4|752.65|743.55|753.44|744.34|752.5|743.4|6
1655934990000|2022-06-22 21:56:30|752.6|743.5|752.6|743.5|753.75|744.65|752.5|743.4|12
1655935000000|2022-06-22 21:56:40|752.55|743.45|752.55|743.45|752.65|743.55|752.55|743.45|5
1655935010000|2022-06-22 21:56:50|752.6|743.5|752.85|743.75|752.85|743.75|752.48|743.38|10
1655935020000|2022-06-22 21:57:00|752.8|743.7|752.7|743.6|753.47|744.37|752.7|743.6|6
1655935030000|2022-06-22 21:57:10|752.75|743.65|752.75|743.65|752.8|743.7|752.65|743.55|10
1655935040000|2022-06-22 21:57:20|752.8|743.7|753.08|743.98|753.18|744.08|752.8|743.7|17
1655935050000|2022-06-22 21:57:30|753.13|744.03|755.07|745.97|755.07|745.97|753.07|743.97|28
1655935060000|2022-06-22 21:57:40|755.02|745.92|755.25|746.15|755.35|746.25|755|745.9|11
1655935070000|2022-06-22 21:57:50|754.75|745.65|754.65|745.55|755.2|746.1|754.25|745.15|22
1655935080000|2022-06-22 21:58:00|754.7|745.6|754.6|745.5|754.97|745.87|754.45|745.35|17
1655935090000|2022-06-22 21:58:10|754.86|745.76|755.25|746.15|755.25|746.15|754.71|745.61|9
1655935100000|2022-06-22 21:58:20|754.8|745.7|755.05|745.95|755.7|746.6|754.79|745.69|12
1655935110000|2022-06-22 21:58:30|754.92|745.82|754.38|745.28|755.05|745.95|754.18|745.08|15
1655935120000|2022-06-22 21:58:40|754.18|745.08|754.38|745.28|754.38|745.28|754.18|745.08|5
1655935130000|2022-06-22 21:58:50|754.25|745.15|754.32|745.22|754.45|745.35|754.25|745.15|6
1655935140000|2022-06-22 21:59:00|754.45|745.35|754.4|745.3|754.78|745.68|754.28|745.18|18
1655935150000|2022-06-22 21:59:10|754.35|745.25|754.4|745.3|754.5|745.4|754.16|745.06|11
1655935160000|2022-06-22 21:59:20|754.23|745.13|754.27|745.17|754.4|745.3|754.23|745.13|5
1655935170000|2022-06-22 21:59:30|754.29|745.19|754.34|745.24|754.39|745.29|754.27|745.17|7
1655935180000|2022-06-22 21:59:40|754.45|745.35|754.39|745.29|754.85|745.75|754.34|745.24|8
1655935190000|2022-06-22 21:59:50|754.35|745.25|754.42|745.32|754.6|745.5|754.3|745.2|10
1655935200000|2022-06-22 22:00:00|754.52|745.42|754.8|745.7|755.04|745.94|754.45|745.35|23
1655935210000|2022-06-22 22:00:10|754.75|745.65|755.2|746.1|755.3|746.2|754.71|745.61|7
1655935220000|2022-06-22 22:00:20|755.75|746.65|755.05|745.95|755.75|746.65|754.79|745.69|14
1655935230000|2022-06-22 22:00:30|754.94|745.84|754.6|745.5|754.94|745.84|754.6|745.5|4
1655935240000|2022-06-22 22:00:40|754.55|745.45|756.48|747.38|756.5|747.4|754.5|745.4|22
1655935250000|2022-06-22 22:00:50|756.5|747.4|756.49|747.39|756.52|747.42|756.47|747.37|9
1655935260000|2022-06-22 22:01:00|756.51|747.41|756.05|746.95|756.66|747.56|755.92|746.82|12
1655935270000|2022-06-22 22:01:10|755.97|746.87|755.5|746.4|756.05|746.95|755.5|746.4|8
1655935280000|2022-06-22 22:01:20|755.45|746.35|755.8|746.7|756.05|746.95|755.45|746.35|6
1655935290000|2022-06-22 22:01:30|755.75|746.65|755.8|746.7|755.8|746.7|755.75|746.65|2
1655935300000|2022-06-22 22:01:40|755.85|746.75|755.7|746.6|755.85|746.75|755.7|746.6|7
1655935310000|2022-06-22 22:01:50|756.1|747|756.2|747.1|756.2|747.1|756.1|747|4
1655935320000|2022-06-22 22:02:00|756.15|747.05|756.2|747.1|756.7|747.6|755.79|746.69|9
1655935330000|2022-06-22 22:02:10|756.15|747.05|756.2|747.1|756.2|747.1|756.15|747.05|4
1655935340000|2022-06-22 22:02:20|756.15|747.05|755.25|746.15|756.2|747.1|755.25|746.15|14
1655935350000|2022-06-22 22:02:30|755.2|746.1|754.55|745.45|755.2|746.1|754.17|745.07|21
1655935360000|2022-06-22 22:02:40|754.6|745.5|754.7|745.6|755.03|745.93|754.6|745.5|18
1655935370000|2022-06-22 22:02:50|754.65|745.55|754.84|745.74|755.8|746.7|754.55|745.45|16
1655935380000|2022-06-22 22:03:00|754.85|745.75|756.57|747.47|756.57|747.47|754.84|745.74|22
1655935390000|2022-06-22 22:03:10|756.56|747.46|756.27|747.17|756.56|747.46|756.09|746.99|16
1655935400000|2022-06-22 22:03:20|756.2|747.1|756.8|747.7|757.09|747.99|756.2|747.1|12
1655935410000|2022-06-22 22:03:30|756.7|747.6|756.7|747.6|756.7|747.6|756.65|747.55|3
1655935420000|2022-06-22 22:03:40|757.38|748.28|756.55|747.45|757.65|748.55|756.5|747.4|12
1655935430000|2022-06-22 22:03:50|756.84|747.74|757.3|748.2|757.3|748.2|756.6|747.5|11
1655935440000|2022-06-22 22:04:00|756.93|747.83|756.85|747.75|757.35|748.25|756.85|747.75|15
1655935450000|2022-06-22 22:04:10|757.25|748.15|756.85|747.75|757.25|748.15|756.85|747.75|6
1655935460000|2022-06-22 22:04:20|756.88|747.78|756.72|747.62|756.88|747.78|756.6|747.5|7
1655935470000|2022-06-22 22:04:30|756.75|747.65|756.65|747.55|757.03|747.93|756.6|747.5|6
1655935480000|2022-06-22 22:04:40|757.03|747.93|756.3|747.2|757.2|748.1|756.3|747.2|10
1655935490000|2022-06-22 22:04:50|756.35|747.25|756.25|747.15|756.35|747.25|756.2|747.1|9
1655935500000|2022-06-22 22:05:00|756.2|747.1|756.2|747.1|756.61|747.51|755.79|746.69|11
1655935510000|2022-06-22 22:05:10|756.25|747.15|756.2|747.1|756.25|747.15|756.2|747.1|6
1655935520000|2022-06-22 22:05:20|756.75|747.65|755.39|746.29|756.75|747.65|755.37|746.27|17
1655935530000|2022-06-22 22:05:30|755.44|746.34|754.7|745.6|755.6|746.5|754.7|745.6|14
1655935540000|2022-06-22 22:05:40|754.96|745.86|754.85|745.75|755.2|746.1|754.6|745.5|14
1655935550000|2022-06-22 22:05:50|754.9|745.8|755|745.9|755.25|746.15|754.9|745.8|15
1655935560000|2022-06-22 22:06:00|755.1|746|755.6|746.5|755.78|746.68|755.1|746|15
1655935570000|2022-06-22 22:06:10|755.45|746.35|756.25|747.15|756.26|747.16|755.43|746.33|18
1655935580000|2022-06-22 22:06:20|755.9|746.8|756.54|747.44|756.61|747.51|755.9|746.8|25
1655935590000|2022-06-22 22:06:30|756.52|747.42|756.6|747.5|756.65|747.55|756.47|747.37|5
1655935600000|2022-06-22 22:06:40|756.55|747.45|756.6|747.5|756.65|747.55|756.3|747.2|14
1655935610000|2022-06-22 22:06:50|756.45|747.35|756.55|747.45|756.65|747.55|756.37|747.27|11
1655935620000|2022-06-22 22:07:00|756.4|747.3|756.75|747.65|756.75|747.65|756.4|747.3|6
1655935630000|2022-06-22 22:07:10|756.85|747.75|756.8|747.7|756.85|747.75|756.75|747.65|7
1655935640000|2022-06-22 22:07:20|756.75|747.65|757.44|748.34|757.44|748.34|756.7|747.6|20
1655935650000|2022-06-22 22:07:30|757.46|748.36|758.08|748.98|758.6|749.5|757.3|748.2|17
1655935660000|2022-06-22 22:07:40|758.85|749.75|758.35|749.25|758.85|749.75|757.85|748.75|14
1655935670000|2022-06-22 22:07:50|758.08|748.98|758.05|748.95|758.8|749.7|757.73|748.63|20
1655935680000|2022-06-22 22:08:00|757.78|748.68|756.31|747.21|758.05|748.95|756.2|747.1|25
1655935690000|2022-06-22 22:08:10|756.5|747.4|756.53|747.43|756.65|747.55|756.26|747.16|21
1655935700000|2022-06-22 22:08:20|756.54|747.44|756.47|747.37|756.65|747.55|756.32|747.22|16
1655935710000|2022-06-22 22:08:30|756.3|747.2|756.55|747.45|756.55|747.45|756.3|747.2|5
1655935720000|2022-06-22 22:08:40|756.47|747.37|756.5|747.4|756.6|747.5|756.2|747.1|18
1655935730000|2022-06-22 22:08:50|756.55|747.45|756.4|747.3|756.6|747.5|756.33|747.23|11
1655935740000|2022-06-22 22:09:00|756.55|747.45|756.4|747.3|756.95|747.85|755.9|746.8|11
1655935750000|2022-06-22 22:09:10|755.99|746.89|755.94|746.84|756.35|747.25|755.89|746.79|9
1655935760000|2022-06-22 22:09:20|755.85|746.75|755.85|746.75|756.17|747.07|755.71|746.61|11
1655935770000|2022-06-22 22:09:30|755.9|746.8|756.9|747.8|756.9|747.8|755.9|746.8|9
1655935780000|2022-06-22 22:09:40|756.26|747.16|756.45|747.35|756.6|747.5|756.05|746.95|14
1655935790000|2022-06-22 22:09:50|756.55|747.45|756.46|747.36|756.55|747.45|756.34|747.24|17
1655935800000|2022-06-22 22:10:00|756.55|747.45|756.92|747.82|757.05|747.95|756.3|747.2|23
1655935810000|2022-06-22 22:10:10|756.94|747.84|757.05|747.95|757.05|747.95|756.92|747.82|4
1655935820000|2022-06-22 22:10:20|756.92|747.82|757.05|747.95|757.05|747.95|756.92|747.82|2
1655935830000|2022-06-22 22:10:30|756.42|747.32|756.35|747.25|756.5|747.4|756.35|747.25|7
1655935840000|2022-06-22 22:10:40|756.28|747.18|756.06|746.96|756.9|747.8|756.06|746.96|4
1655935850000|2022-06-22 22:10:50|756.11|747.01|756.55|747.45|756.85|747.75|755.94|746.84|12
1655935860000|2022-06-22 22:11:00|756.5|747.4|756.88|747.78|756.93|747.83|756.45|747.35|19
1655935870000|2022-06-22 22:11:10|756.89|747.79|757.2|748.1|757.65|748.55|756.8|747.7|16
1655935880000|2022-06-22 22:11:20|757.25|748.15|758.17|749.07|758.17|749.07|756.7|747.6|23
1655935890000|2022-06-22 22:11:30|758.15|749.05|758.21|749.11|758.29|749.19|758.1|749|11
1655935900000|2022-06-22 22:11:40|758.44|749.34|758.44|749.34|758.44|749.34|758.04|748.94|5
1655935910000|2022-06-22 22:11:50|758.29|749.19|758|748.9|758.44|749.34|757.88|748.78|15
1655935920000|2022-06-22 22:12:00|758.03|748.93|758.35|749.25|758.58|749.48|757.98|748.88|18
1655935930000|2022-06-22 22:12:10|758.25|749.15|758.25|749.15|758.25|749.15|758.2|749.1|5
1655935940000|2022-06-22 22:12:20|758.3|749.2|757.88|748.78|758.56|749.46|757.85|748.75|9
1655935950000|2022-06-22 22:12:30|757.84|748.74|758.3|749.2|758.35|749.25|757.8|748.7|11
1655935960000|2022-06-22 22:12:40|758.25|749.15|757.8|748.7|758.25|749.15|757.68|748.58|15
1655935970000|2022-06-22 22:12:50|757.77|748.67|758.2|749.1|758.25|749.15|757.77|748.67|8
1655935980000|2022-06-22 22:13:00|758.15|749.05|757.28|748.18|758.59|749.49|757.18|748.08|14
1655935990000|2022-06-22 22:13:10|757.35|748.25|756.79|747.69|757.9|748.8|756.75|747.65|13
1655936000000|2022-06-22 22:13:20|756.75|747.65|756.8|747.7|757.15|748.05|756.68|747.58|16
1655936010000|2022-06-22 22:13:30|756.25|747.15|756.37|747.27|756.5|747.4|756.25|747.15|8
1655936020000|2022-06-22 22:13:40|756.42|747.32|756.35|747.25|756.55|747.45|756.25|747.15|10
1655936030000|2022-06-22 22:13:50|756.33|747.23|756.45|747.35|756.5|747.4|756.32|747.22|9
1655936040000|2022-06-22 22:14:00|756.9|747.8|756.9|747.8|756.9|747.8|756.23|747.13|8
1655936050000|2022-06-22 22:14:10|756.27|747.17|755.5|746.4|756.27|747.17|755.46|746.36|9
1655936060000|2022-06-22 22:14:20|755.45|746.35|755.18|746.08|755.45|746.35|754.88|745.78|16
1655936070000|2022-06-22 22:14:30|755.7|746.6|754.7|745.6|755.7|746.6|754.45|745.35|11
1655936080000|2022-06-22 22:14:40|754.6|745.5|754.51|745.41|755.05|745.95|754.35|745.25|20
1655936090000|2022-06-22 22:14:50|754.46|745.36|754.8|745.7|754.83|745.73|754.46|745.36|9
1655936100000|2022-06-22 22:15:00|754.85|745.75|754.58|745.48|755.07|745.97|754.55|745.45|18
1655936110000|2022-06-22 22:15:10|754.6|745.5|754.25|745.15|754.73|745.63|753.95|744.85|15
1655936120000|2022-06-22 22:15:20|754.3|745.2|754.25|745.15|754.38|745.28|754.1|745|12
1655936130000|2022-06-22 22:15:30|754.3|745.2|754.23|745.13|754.3|745.2|754.23|745.13|6
1655936140000|2022-06-22 22:15:40|754.38|745.28|754.23|745.13|754.38|745.28|754|744.9|4
1655936150000|2022-06-22 22:15:50|754.73|745.63|754.55|745.45|754.9|745.8|754.12|745.02|12
1655936160000|2022-06-22 22:16:00|754.6|745.5|754.55|745.45|754.6|745.5|754.08|744.98|18
1655936170000|2022-06-22 22:16:10|753.83|744.73|753.48|744.38|754.15|745.05|753.48|744.38|5
1655936180000|2022-06-22 22:16:20|753.5|744.4|754.1|745|754.13|745.03|753.49|744.39|15
1655936190000|2022-06-22 22:16:30|754|744.9|754.05|744.95|754.39|745.29|753.88|744.78|9
1655936200000|2022-06-22 22:16:40|753.98|744.88|753.49|744.39|753.98|744.88|753.2|744.1|20
1655936210000|2022-06-22 22:16:50|753.44|744.34|753.25|744.15|753.49|744.39|753.1|744|11
1655936220000|2022-06-22 22:17:00|753.23|744.13|753.27|744.17|753.54|744.44|753.04|743.94|14
1655936230000|2022-06-22 22:17:10|753.2|744.1|752.49|743.39|753.3|744.2|752.49|743.39|16
1655936240000|2022-06-22 22:17:20|752.51|743.41|752.8|743.7|752.91|743.81|752.51|743.41|10
1655936250000|2022-06-22 22:17:30|752.75|743.65|752.5|743.4|752.83|743.73|752.5|743.4|6
1655936260000|2022-06-22 22:17:40|752.55|743.45|752.8|743.7|752.94|743.84|752.45|743.35|14
1655936270000|2022-06-22 22:17:50|752.75|743.65|752.55|743.45|752.75|743.65|752.55|743.45|8
1655936280000|2022-06-22 22:18:00|752.6|743.5|752.55|743.45|753|743.9|752.5|743.4|11
1655936290000|2022-06-22 22:18:10|752.6|743.5|752.65|743.55|752.75|743.65|752.55|743.45|7
1655936300000|2022-06-22 22:18:20|752.7|743.6|752.75|743.65|752.9|743.8|752.7|743.6|9
1655936310000|2022-06-22 22:18:30|752.7|743.6|752.56|743.46|753|743.9|752.5|743.4|7
1655936320000|2022-06-22 22:18:40|752.55|743.45|752.61|743.51|752.61|743.51|752.32|743.22|13
1655936330000|2022-06-22 22:18:50|752.43|743.33|752.48|743.38|752.6|743.5|752.43|743.33|9
1655936340000|2022-06-22 22:19:00|752.6|743.5|752.55|743.45|752.6|743.5|752.55|743.45|6
1655936350000|2022-06-22 22:19:10|752.43|743.33|752.6|743.5|753.05|743.95|752.43|743.33|16
1655936360000|2022-06-22 22:19:20|753.03|743.93|752.7|743.6|753.03|743.93|752.6|743.5|4
1655936370000|2022-06-22 22:19:30|752.6|743.5|752.65|743.55|753.15|744.05|752.5|743.4|8
1655936380000|2022-06-22 22:19:40|752.6|743.5|752.9|743.8|753.02|743.92|752.23|743.13|11
1655936390000|2022-06-22 22:19:50|752.85|743.75|751.3|742.2|752.85|743.75|751.25|742.15|17
1655936400000|2022-06-22 22:20:00|751.35|742.25|751.8|742.7|751.8|742.7|751|741.9|8
1655936410000|2022-06-22 22:20:10|751.3|742.2|751.38|742.28|751.38|742.28|751.12|742.02|15
1655936420000|2022-06-22 22:20:20|751.4|742.3|752.3|743.2|752.35|743.25|751.4|742.3|20
1655936430000|2022-06-22 22:20:30|752.2|743.1|752.85|743.75|752.85|743.75|751.95|742.85|7
1655936440000|2022-06-22 22:20:40|752.2|743.1|752.22|743.12|752.4|743.3|752.13|743.03|9
1655936450000|2022-06-22 22:20:50|752.28|743.18|752.23|743.13|752.9|743.8|752.23|743.13|4
1655936460000|2022-06-22 22:21:00|752.28|743.18|752.4|743.3|752.85|743.75|752.28|743.18|11
1655936470000|2022-06-22 22:21:10|752.18|743.08|752.2|743.1|752.35|743.25|752.13|743.03|7
1655936480000|2022-06-22 22:21:20|752.15|743.05|752.2|743.1|752.49|743.39|752.15|743.05|7
1655936490000|2022-06-22 22:21:30|752.23|743.13|752.5|743.4|752.5|743.4|752.23|743.13|9
1655936500000|2022-06-22 22:21:40|752.45|743.35|752.45|743.35|752.68|743.58|752.45|743.35|6
1655936510000|2022-06-22 22:21:50|752.55|743.45|752.4|743.3|752.85|743.75|752.4|743.3|12
1655936520000|2022-06-22 22:22:00|752.45|743.35|752.55|743.45|752.9|743.8|752.45|743.35|12
1655936530000|2022-06-22 22:22:10|752.5|743.4|752.45|743.35|752.88|743.78|752.32|743.22|8
1655936540000|2022-06-22 22:22:20|752.5|743.4|752.56|743.46|752.7|743.6|752.5|743.4|6
1655936550000|2022-06-22 22:22:30|752.51|743.41|752.3|743.2|752.51|743.41|752.3|743.2|4
1655936560000|2022-06-22 22:22:40|752.1|743|752.32|743.22|752.45|743.35|752.1|743|6
1655936570000|2022-06-22 22:22:50|752.27|743.17|752.4|743.3|752.4|743.3|752.27|743.17|2
1655936580000|2022-06-22 22:23:00|752.27|743.17|752.25|743.15|752.43|743.33|752.02|742.92|7
1655936590000|2022-06-22 22:23:10|752.7|743.6|752.16|743.06|752.7|743.6|752.16|743.06|2
1655936600000|2022-06-22 22:23:20|752.05|742.95|752.15|743.05|752.55|743.45|751.93|742.83|10
1655936610000|2022-06-22 22:23:30|752.1|743|751.6|742.5|752.55|743.45|751.45|742.35|7
1655936620000|2022-06-22 22:23:40|751.55|742.45|751.55|742.45|751.6|742.5|751.55|742.45|3
1655936630000|2022-06-22 22:23:50|751.45|742.35|751.55|742.45|751.55|742.45|751.45|742.35|2
1655936640000|2022-06-22 22:24:00|751.5|742.4|751.6|742.5|751.95|742.85|751.5|742.4|4
1655936650000|2022-06-22 22:24:10|751.55|742.45|751.7|742.6|751.7|742.6|751.55|742.45|4
1655936660000|2022-06-22 22:24:20|751.65|742.55|751.55|742.45|751.65|742.55|751.5|742.4|5
1655936670000|2022-06-22 22:24:30|751.65|742.55|752.3|743.2|752.7|743.6|751.65|742.55|18
1655936680000|2022-06-22 22:24:40|752.35|743.25|752.13|743.03|752.65|743.55|752.1|743|15
1655936690000|2022-06-22 22:24:50|752.1|743|752.35|743.25|752.73|743.63|751.99|742.89|7
1655936700000|2022-06-22 22:25:00|752.67|743.57|752.23|743.13|752.75|743.65|752.2|743.1|8
1655936710000|2022-06-22 22:25:10|752.13|743.03|751.7|742.6|752.57|743.47|751.55|742.45|9
1655936720000|2022-06-22 22:25:20|752.15|743.05|751.55|742.45|752.53|743.43|751.55|742.45|4
1655936740000|2022-06-22 22:25:40|751.49|742.39|751.55|742.45|752.45|743.35|751.49|742.39|5
1655936750000|2022-06-22 22:25:50|752.65|743.55|751.85|742.75|752.65|743.55|751.8|742.7|5
1655936760000|2022-06-22 22:26:00|751.8|742.7|751.75|742.65|751.95|742.85|751.6|742.5|10
1655936770000|2022-06-22 22:26:10|751.7|742.6|751.75|742.65|751.8|742.7|751.65|742.55|6
1655936780000|2022-06-22 22:26:20|751.7|742.6|752.35|743.25|752.48|743.38|751.7|742.6|13
1655936790000|2022-06-22 22:26:30|752.4|743.3|752.4|743.3|752.4|743.3|752.4|743.3|1
1655936800000|2022-06-22 22:26:40|752.45|743.35|752.35|743.25|752.84|743.74|752.35|743.25|4
1655936810000|2022-06-22 22:26:50|752.4|743.3|752.65|743.55|753.5|744.4|752.4|743.3|14
1655936820000|2022-06-22 22:27:00|752.6|743.5|752.55|743.45|752.88|743.78|752.4|743.3|14
1655936830000|2022-06-22 22:27:10|752.6|743.5|753.1|744|753.1|744|752.6|743.5|4
1655936840000|2022-06-22 22:27:20|752.4|743.3|753.15|744.05|753.15|744.05|752.4|743.3|3
1655936850000|2022-06-22 22:27:30|753.1|744|752.2|743.1|753.1|744|752|742.9|10
1655936860000|2022-06-22 22:27:40|752.4|743.3|751.55|742.45|752.4|743.3|751.55|742.45|9
1655936870000|2022-06-22 22:27:50|751.63|742.53|751.45|742.35|751.67|742.57|751.45|742.35|3
1655936880000|2022-06-22 22:28:00|751.4|742.3|751.33|742.23|751.45|742.35|751.3|742.2|8
1655936890000|2022-06-22 22:28:10|751.28|742.18|751.31|742.21|751.36|742.26|751.15|742.05|12
1655936900000|2022-06-22 22:28:20|751.26|742.16|751.38|742.28|751.4|742.3|751.26|742.16|11
1655936910000|2022-06-22 22:28:30|751.4|742.3|750.6|741.5|751.4|742.3|750.05|740.95|9
1655936920000|2022-06-22 22:28:40|750.62|741.52|750.5|741.4|750.62|741.52|750.35|741.25|8
1655936930000|2022-06-22 22:28:50|750.45|741.35|750.6|741.5|750.65|741.55|750.45|741.35|4
1655936940000|2022-06-22 22:29:00|750.55|741.45|751.04|741.94|751.55|742.45|750.55|741.45|16
1655936950000|2022-06-22 22:29:10|751.03|741.93|751.65|742.55|751.73|742.63|751.03|741.93|11
1655936960000|2022-06-22 22:29:20|751.7|742.6|751.7|742.6|751.7|742.6|751.7|742.6|1
1655936970000|2022-06-22 22:29:30|751.65|742.55|751.7|742.6|751.7|742.6|751.65|742.55|2
1655936980000|2022-06-22 22:29:40|752.02|742.92|751.65|742.55|752.02|742.92|751.6|742.5|7
1655936990000|2022-06-22 22:29:50|751.88|742.78|751.35|742.25|752.5|743.4|751.35|742.25|13
1655937000000|2022-06-22 22:30:00|751.2|742.1|751.43|742.33|751.9|742.8|751.18|742.08|18
1655937010000|2022-06-22 22:30:10|751.38|742.28|751.7|742.6|751.86|742.76|751.35|742.25|15
1655937020000|2022-06-22 22:30:20|752.03|742.93|751.75|742.65|752.03|742.93|751.7|742.6|6
1655937030000|2022-06-22 22:30:30|751.7|742.6|751.75|742.65|751.75|742.65|751.58|742.48|8
1655937040000|2022-06-22 22:30:40|751.7|742.6|751.75|742.65|751.75|742.65|751.7|742.6|2
1655937050000|2022-06-22 22:30:50|751.85|742.75|752.85|743.75|753.17|744.07|751.85|742.75|16
1655937060000|2022-06-22 22:31:00|752.9|743.8|753.1|744|753.35|744.25|752.85|743.75|15
1655937070000|2022-06-22 22:31:10|753.35|744.25|752.94|743.84|753.35|744.25|752.94|743.84|13
1655937080000|2022-06-22 22:31:20|753.25|744.15|752.4|743.3|753.25|744.15|752.15|743.05|21
1655937090000|2022-06-22 22:31:30|752.45|743.35|752.55|743.45|752.55|743.45|752.45|743.35|2
1655937100000|2022-06-22 22:31:40|752.92|743.82|753.25|744.15|753.37|744.27|752.5|743.4|15
1655937110000|2022-06-22 22:31:50|752.7|743.6|752.8|743.7|753.25|744.15|752.7|743.6|10
1655937120000|2022-06-22 22:32:00|752.75|743.65|752.65|743.55|753.07|743.97|752.55|743.45|10
1655937130000|2022-06-22 22:32:10|752.55|743.45|752.55|743.45|752.85|743.75|752.45|743.35|6
1655937140000|2022-06-22 22:32:20|752.8|743.7|752.6|743.5|752.8|743.7|752.45|743.35|8
1655937150000|2022-06-22 22:32:30|752.45|743.35|752.4|743.3|752.55|743.45|752.06|742.96|13
1655937160000|2022-06-22 22:32:40|752.2|743.1|752.97|743.87|752.97|743.87|752.2|743.1|11
1655937170000|2022-06-22 22:32:50|752.65|743.55|752.34|743.24|753.45|744.35|752.34|743.24|8
1655937180000|2022-06-22 22:33:00|752.39|743.29|752.5|743.4|752.5|743.4|752.2|743.1|17
1655937190000|2022-06-22 22:33:10|752.65|743.55|752.55|743.45|752.65|743.55|752.55|743.45|3
1655937200000|2022-06-22 22:33:20|752.5|743.4|752.1|743|752.96|743.86|752.1|743|8
1655937210000|2022-06-22 22:33:30|752|742.9|752.1|743|752.15|743.05|752|742.9|9
1655937220000|2022-06-22 22:33:40|752.15|743.05|752.28|743.18|752.45|743.35|752.15|743.05|4
1655937230000|2022-06-22 22:33:50|752.3|743.2|752.45|743.35|752.45|743.35|752.3|743.2|2
1655937240000|2022-06-22 22:34:00|752.55|743.45|752.45|743.35|752.6|743.5|752.36|743.26|7
1655937250000|2022-06-22 22:34:10|752.36|743.26|752.9|743.8|752.9|743.8|752.36|743.26|4
1655937260000|2022-06-22 22:34:20|752.4|743.3|752.38|743.28|752.83|743.73|752.36|743.26|11
1655937270000|2022-06-22 22:34:30|752.48|743.38|752.6|743.5|752.6|743.5|752.34|743.24|10
1655937280000|2022-06-22 22:34:40|752.65|743.55|753.63|744.53|753.63|744.53|752.55|743.45|12
1655937290000|2022-06-22 22:34:50|753.72|744.62|753.44|744.34|754.15|745.05|753.4|744.3|11
1655937300000|2022-06-22 22:35:00|753.79|744.69|753.31|744.21|753.79|744.69|753.29|744.19|4
1655937310000|2022-06-22 22:35:10|753.36|744.26|753.29|744.19|753.44|744.34|753.29|744.19|7
1655937320000|2022-06-22 22:35:20|753.44|744.34|753.44|744.34|753.44|744.34|753.29|744.19|5
1655937330000|2022-06-22 22:35:30|753.29|744.19|753.45|744.35|753.45|744.35|753.29|744.19|5
1655937340000|2022-06-22 22:35:40|753.6|744.5|754.52|745.42|754.52|745.42|753.45|744.35|16
1655937350000|2022-06-22 22:35:50|754.5|745.4|755.38|746.28|755.75|746.65|754.5|745.4|18
1655937360000|2022-06-22 22:36:00|755.05|745.95|754.45|745.35|755.65|746.55|754.4|745.3|17
1655937370000|2022-06-22 22:36:10|754.4|745.3|754.9|745.8|754.9|745.8|754.27|745.17|8
1655937380000|2022-06-22 22:36:20|754.4|745.3|754.33|745.23|754.4|745.3|754.33|745.23|2
1655937400000|2022-06-22 22:36:40|754.4|745.3|754.33|745.23|754.76|745.66|754.25|745.15|6
1655937410000|2022-06-22 22:36:50|754.4|745.3|754.8|745.7|754.8|745.7|754.25|745.15|11
1655937420000|2022-06-22 22:37:00|754.85|745.75|755.2|746.1|755.7|746.6|754.75|745.65|13
1655937430000|2022-06-22 22:37:10|755.25|746.15|755.2|746.1|755.3|746.2|755.2|746.1|18
1655937440000|2022-06-22 22:37:20|755.25|746.15|754.25|745.15|755.25|746.15|754.24|745.14|14
1655937450000|2022-06-22 22:37:30|754.4|745.3|754.45|745.35|754.55|745.45|754.27|745.17|19
1655937460000|2022-06-22 22:37:40|754.4|745.3|754.65|745.55|754.75|745.65|754.28|745.18|19
1655937470000|2022-06-22 22:37:50|754.56|745.46|754.68|745.58|755.5|746.4|754.45|745.35|9
1655937480000|2022-06-22 22:38:00|754.55|745.45|754.41|745.31|754.9|745.8|754.16|745.06|15
1655937490000|2022-06-22 22:38:10|754.45|745.35|754.49|745.39|754.6|745.5|754.4|745.3|14
1655937500000|2022-06-22 22:38:20|754.47|745.37|754.5|745.4|754.56|745.46|754.37|745.27|7
1655937510000|2022-06-22 22:38:30|754.45|745.35|754.5|745.4|754.6|745.5|754.45|745.35|6
1655937520000|2022-06-22 22:38:40|754.6|745.5|754.55|745.45|754.6|745.5|754.45|745.35|11
1655937530000|2022-06-22 22:38:50|754.65|745.55|754.55|745.45|754.65|745.55|754.4|745.3|8
1655937540000|2022-06-22 22:39:00|754.48|745.38|754.34|745.24|754.48|745.38|754.08|744.98|4
1655937550000|2022-06-22 22:39:10|754.4|745.3|754.4|745.3|754.45|745.35|754.4|745.3|3
1655937560000|2022-06-22 22:39:20|754.23|745.13|754.4|745.3|754.4|745.3|754.23|745.13|2
1655937570000|2022-06-22 22:39:30|754.34|745.24|754.34|745.24|754.73|745.63|754.34|745.24|3
1655937580000|2022-06-22 22:39:40|754.3|745.2|754.3|745.2|754.3|745.2|754.3|745.2|1
1655937590000|2022-06-22 22:39:50|754.35|745.25|754.35|745.25|754.35|745.25|754.3|745.2|7
1655937600000|2022-06-22 22:40:00|754.85|745.75|754.85|745.75|754.85|745.75|754.85|745.75|1
1655937610000|2022-06-22 22:40:10|754.35|745.25|754.3|745.2|754.35|745.25|754.3|745.2|6
1655937620000|2022-06-22 22:40:20|754.24|745.14|753.7|744.6|754.24|745.14|753.7|744.6|4
1655937630000|2022-06-22 22:40:30|753.69|744.59|754.05|744.95|754.15|745.05|753.69|744.59|7
1655937640000|2022-06-22 22:40:40|753.42|744.32|753.5|744.4|753.5|744.4|753.2|744.1|7
1655937650000|2022-06-22 22:40:50|753.3|744.2|753.25|744.15|753.5|744.4|753.25|744.15|4
1655937660000|2022-06-22 22:41:00|753.61|744.51|753.42|744.32|753.61|744.51|753.25|744.15|6
1655937670000|2022-06-22 22:41:10|753.9|744.8|753.42|744.32|753.9|744.8|753.42|744.32|4
1655937680000|2022-06-22 22:41:20|753.27|744.17|753.42|744.32|753.42|744.32|753.27|744.17|2
1655937710000|2022-06-22 22:41:50|753.9|744.8|753.65|744.55|753.9|744.8|753.6|744.5|3
1655937720000|2022-06-22 22:42:00|753.53|744.43|753.5|744.4|753.6|744.5|753.42|744.32|6
1655937730000|2022-06-22 22:42:10|753.8|744.7|753.6|744.5|753.8|744.7|753.55|744.45|4
1655937740000|2022-06-22 22:42:20|753.65|744.55|753.65|744.55|753.75|744.65|753.6|744.5|9
1655937750000|2022-06-22 22:42:30|753.75|744.65|754|744.9|754.48|745.38|753.7|744.6|8
1655937760000|2022-06-22 22:42:40|754.01|744.91|754.18|745.08|754.35|745.25|754.01|744.91|5
1655937770000|2022-06-22 22:42:50|754.09|744.99|754.35|745.25|754.8|745.7|754.09|744.99|8
1655937780000|2022-06-22 22:43:00|754.3|745.2|754.73|745.63|754.73|745.63|754.3|745.2|3
1655937790000|2022-06-22 22:43:10|754.71|745.61|754.26|745.16|754.71|745.61|753.85|744.75|5
1655937800000|2022-06-22 22:43:20|754.25|745.15|754.25|745.15|754.25|745.15|754.25|745.15|1
1655937810000|2022-06-22 22:43:30|754.5|745.4|753.9|744.8|754.5|745.4|753.9|744.8|4
1655937820000|2022-06-22 22:43:40|753.95|744.85|754.8|745.7|754.8|745.7|753.95|744.85|2
1655937830000|2022-06-22 22:43:50|754.6|745.5|754.8|745.7|754.8|745.7|754.6|745.5|4
1655937840000|2022-06-22 22:44:00|754.85|745.75|754.85|745.75|754.85|745.75|754.85|745.75|1
1655937850000|2022-06-22 22:44:10|754.28|745.18|755.45|746.35|755.45|746.35|754.08|744.98|18
1655937860000|2022-06-22 22:44:20|755.05|745.95|755.35|746.25|755.4|746.3|754.95|745.85|16
1655937870000|2022-06-22 22:44:30|755.01|745.91|755.3|746.2|755.4|746.3|754.89|745.79|11
1655937880000|2022-06-22 22:44:40|755.21|746.11|755.21|746.11|755.85|746.75|755.21|746.11|7
1655937890000|2022-06-22 22:44:50|755.3|746.2|755.21|746.11|755.4|746.3|754.96|745.86|8
1655937900000|2022-06-22 22:45:00|755.65|746.55|754.8|745.7|755.65|746.55|754.61|745.51|17
1655937910000|2022-06-22 22:45:10|754.75|745.65|754.65|745.55|754.8|745.7|754.65|745.55|7
1655937920000|2022-06-22 22:45:20|755.13|746.03|754.55|745.45|755.13|746.03|754.55|745.45|16
1655937930000|2022-06-22 22:45:30|754.6|745.5|754.55|745.45|755.5|746.4|754.55|745.45|12
1655937940000|2022-06-22 22:45:40|754.6|745.5|754.55|745.45|754.6|745.5|754.55|745.45|4
1655937950000|2022-06-22 22:45:50|754.6|745.5|754.6|745.5|754.6|745.5|754.6|745.5|1
1655937960000|2022-06-22 22:46:00|754.55|745.45|754.47|745.37|754.6|745.5|754.38|745.28|10
1655937970000|2022-06-22 22:46:10|754.38|745.28|754.35|745.25|754.54|745.44|754.35|745.25|7
1655937980000|2022-06-22 22:46:20|754.43|745.33|754.47|745.37|754.9|745.8|754.43|745.33|6
1655937990000|2022-06-22 22:46:30|754.55|745.45|754.29|745.19|754.55|745.45|754.21|745.11|8
1655938000000|2022-06-22 22:46:40|754.33|745.23|754.23|745.13|754.33|745.23|754.23|745.13|4
1655938010000|2022-06-22 22:46:50|754.22|745.12|754.23|745.13|754.23|745.13|754.22|745.12|2
1655938020000|2022-06-22 22:47:00|754.22|745.12|754.25|745.15|754.8|745.7|754.22|745.12|5
1655938030000|2022-06-22 22:47:10|753.85|744.75|753.33|744.23|754.53|745.43|753.33|744.23|11
1655938040000|2022-06-22 22:47:20|753.02|743.92|752.4|743.3|753.05|743.95|752.32|743.22|12
1655938050000|2022-06-22 22:47:30|752.5|743.4|752.5|743.4|752.55|743.45|752.2|743.1|13
1655938060000|2022-06-22 22:47:40|752.6|743.5|752.58|743.48|752.6|743.5|752.3|743.2|15
1655938070000|2022-06-22 22:47:50|752.56|743.46|752.6|743.5|752.65|743.55|752.56|743.46|6
1655938080000|2022-06-22 22:48:00|752.9|743.8|752.5|743.4|752.9|743.8|752.5|743.4|3
1655938090000|2022-06-22 22:48:10|752.45|743.35|752.5|743.4|752.5|743.4|752.45|743.35|4
1655938100000|2022-06-22 22:48:20|752.45|743.35|752.45|743.35|752.79|743.69|752.45|743.35|13
1655938110000|2022-06-22 22:48:30|752.5|743.4|752.6|743.5|752.73|743.63|752.5|743.4|16
1655938120000|2022-06-22 22:48:40|752.51|743.41|753.2|744.1|753.2|744.1|752.48|743.38|13
1655938130000|2022-06-22 22:48:50|753.25|744.15|753.1|744|753.25|744.15|753|743.9|5
1655938140000|2022-06-22 22:49:00|753.15|744.05|753.38|744.28|753.5|744.4|753.15|744.05|8
1655938150000|2022-06-22 22:49:10|753.5|744.4|753.45|744.35|753.5|744.4|753.4|744.3|5
1655938160000|2022-06-22 22:49:20|753.4|744.3|753.4|744.3|753.4|744.3|753.4|744.3|1
1655938170000|2022-06-22 22:49:30|753.35|744.25|753.4|744.3|753.4|744.3|753.35|744.25|2
1655938180000|2022-06-22 22:49:40|753.45|744.35|753.39|744.29|753.5|744.4|753.3|744.2|7
1655938190000|2022-06-22 22:49:50|753.5|744.4|753.45|744.35|753.5|744.4|753.45|744.35|2
1655938200000|2022-06-22 22:50:00|753.4|744.3|753.35|744.25|753.4|744.3|753.35|744.25|2
1655938210000|2022-06-22 22:50:10|753.76|744.66|753.4|744.3|753.76|744.66|753.35|744.25|3
1655938220000|2022-06-22 22:50:20|753.35|744.25|753.07|743.97|753.72|744.62|753.07|743.97|7
1655938230000|2022-06-22 22:50:30|753.4|744.3|753.26|744.16|753.4|744.3|753.07|743.97|8
1655938240000|2022-06-22 22:50:40|753.39|744.29|753.05|743.95|753.39|744.29|752.89|743.79|9
1655938250000|2022-06-22 22:50:50|752.87|743.77|752.35|743.25|753.05|743.95|752.35|743.25|3
1655938260000|2022-06-22 22:51:00|752.4|743.3|752.67|743.57|752.67|743.57|752.19|743.09|9
1655938270000|2022-06-22 22:51:10|752.5|743.4|752.45|743.35|752.5|743.4|752.28|743.18|5
1655938280000|2022-06-22 22:51:20|752.3|743.2|752.18|743.08|752.45|743.35|752.18|743.08|7
1655938290000|2022-06-22 22:51:30|752.23|743.13|752.7|743.6|752.85|743.75|752.1|743|10
1655938300000|2022-06-22 22:51:40|752.98|743.88|753.5|744.4|753.69|744.59|752.85|743.75|11
1655938310000|2022-06-22 22:51:50|753.45|744.35|753.55|744.45|753.55|744.45|753.15|744.05|9
1655938320000|2022-06-22 22:52:00|753.4|744.3|753.35|744.25|753.8|744.7|752.8|743.7|15
1655938330000|2022-06-22 22:52:10|753.3|744.2|753.3|744.2|753.3|744.2|753.3|744.2|1
1655938340000|2022-06-22 22:52:20|753.4|744.3|753.35|744.25|753.67|744.57|753.35|744.25|6
1655938350000|2022-06-22 22:52:30|753.4|744.3|753.25|744.15|753.5|744.4|753.25|744.15|9
1655938360000|2022-06-22 22:52:40|753.21|744.11|753.18|744.08|753.35|744.25|753.15|744.05|10
1655938370000|2022-06-22 22:52:50|753.35|744.25|753.5|744.4|753.76|744.66|753.35|744.25|8
1655938380000|2022-06-22 22:53:00|753.39|744.29|753.35|744.25|753.9|744.8|753.35|744.25|8
1655938390000|2022-06-22 22:53:10|753.4|744.3|753.4|744.3|753.9|744.8|753.4|744.3|4
1655938400000|2022-06-22 22:53:20|753.65|744.55|753.45|744.35|753.8|744.7|753.22|744.12|10
1655938410000|2022-06-22 22:53:30|753.5|744.4|754.8|745.7|755.05|745.95|753.36|744.26|21
1655938420000|2022-06-22 22:53:40|754.95|745.85|755.91|746.81|756.07|746.97|754.95|745.85|20
1655938430000|2022-06-22 22:53:50|755.86|746.76|756.35|747.25|756.35|747.25|755.85|746.75|13
1655938440000|2022-06-22 22:54:00|756.08|746.98|756.25|747.15|756.4|747.3|755.62|746.52|21
1655938450000|2022-06-22 22:54:10|756.7|747.6|755.93|746.83|756.7|747.6|755.93|746.83|10
1655938460000|2022-06-22 22:54:20|756.05|746.95|755.7|746.6|756.05|746.95|755.6|746.5|16
1655938470000|2022-06-22 22:54:30|755.75|746.65|755.8|746.7|755.9|746.8|755.75|746.65|11
1655938480000|2022-06-22 22:54:40|756.66|747.56|755.98|746.88|756.66|747.56|755.98|746.88|10
1655938490000|2022-06-22 22:54:50|755.91|746.81|756.05|746.95|756.05|746.95|755.91|746.81|5
1655938500000|2022-06-22 22:55:00|755.94|746.84|755.48|746.38|755.94|746.84|755.48|746.38|10
1655938510000|2022-06-22 22:55:10|755.55|746.45|755.6|746.5|755.6|746.5|755.35|746.25|15
1655938520000|2022-06-22 22:55:20|755.53|746.43|755.6|746.5|755.6|746.5|755.48|746.38|6
1655938530000|2022-06-22 22:55:30|755.53|746.43|755.58|746.48|755.58|746.48|755.53|746.43|2
1655938540000|2022-06-22 22:55:40|755.6|746.5|755.54|746.44|755.6|746.5|755.35|746.25|8
1655938550000|2022-06-22 22:55:50|755.53|746.43|755.6|746.5|755.6|746.5|755.53|746.43|6
1655938560000|2022-06-22 22:56:00|755.55|746.45|755.6|746.5|755.6|746.5|755.45|746.35|5
1655938570000|2022-06-22 22:56:10|755.75|746.65|756.35|747.25|756.59|747.49|755.75|746.65|12
1655938580000|2022-06-22 22:56:20|756.3|747.2|755.9|746.8|756.64|747.54|755.82|746.72|8
1655938590000|2022-06-22 22:56:30|755.96|746.86|755.83|746.73|755.96|746.86|755.6|746.5|4
1655938600000|2022-06-22 22:56:40|755.85|746.75|755.84|746.74|755.85|746.75|755.74|746.64|6
1655938610000|2022-06-22 22:56:50|755.74|746.64|755.83|746.73|756.05|746.95|755.74|746.64|3
1655938620000|2022-06-22 22:57:00|755.6|746.5|755.7|746.6|755.7|746.6|755.55|746.45|11
1655938630000|2022-06-22 22:57:10|755.65|746.55|755.58|746.48|755.65|746.55|755.4|746.3|10
1655938640000|2022-06-22 22:57:20|755.6|746.5|755.7|746.6|755.7|746.6|755.6|746.5|7
1655938650000|2022-06-22 22:57:30|755.65|746.55|755.45|746.35|755.65|746.55|755.45|746.35|7
1655938660000|2022-06-22 22:57:40|755.85|746.75|754.93|745.83|755.85|746.75|754.93|745.83|8
1655938670000|2022-06-22 22:57:50|754.98|745.88|755.13|746.03|755.75|746.65|754.98|745.88|11
1655938680000|2022-06-22 22:58:00|755.35|746.25|755.13|746.03|755.67|746.57|755.13|746.03|10
1655938690000|2022-06-22 22:58:10|755.12|746.02|755.1|746|755.2|746.1|755.07|745.97|18
1655938700000|2022-06-22 22:58:20|755.05|745.95|755.4|746.3|755.4|746.3|755.05|745.95|10
1655938710000|2022-06-22 22:58:30|755.35|746.25|755.45|746.35|755.6|746.5|755.25|746.15|8
1655938720000|2022-06-22 22:58:40|755.35|746.25|755.5|746.4|755.55|746.45|755.2|746.1|11
1655938730000|2022-06-22 22:58:50|755.35|746.25|755.5|746.4|755.85|746.75|755.35|746.25|12
1655938740000|2022-06-22 22:59:00|755.55|746.45|755.45|746.35|755.55|746.45|755.45|746.35|3
1655938750000|2022-06-22 22:59:10|755.79|746.69|755.45|746.35|755.79|746.69|755.45|746.35|5
1655938760000|2022-06-22 22:59:20|755.4|746.3|755.45|746.35|755.45|746.35|755.4|746.3|6
1655938770000|2022-06-22 22:59:30|755.5|746.4|755.5|746.4|755.5|746.4|755.35|746.25|3
1655938780000|2022-06-22 22:59:40|755.45|746.35|755.5|746.4|755.79|746.69|755.45|746.35|6
1655938790000|2022-06-22 22:59:50|755.45|746.35|754.99|745.89|755.9|746.8|754.92|745.82|9
1655938800000|2022-06-22 23:00:00|754.65|745.55|754.5|745.4|754.65|745.55|754.45|745.35|11
1655938810000|2022-06-22 23:00:10|754.55|745.45|754.5|745.4|754.55|745.45|754.45|745.35|4
1655938820000|2022-06-22 23:00:20|754.45|745.35|754.43|745.33|754.5|745.4|754.2|745.1|8
1655938830000|2022-06-22 23:00:30|754.58|745.48|754.8|745.7|754.8|745.7|754.5|745.4|9
1655938840000|2022-06-22 23:00:40|754.85|745.75|755.33|746.23|755.33|746.23|754.85|745.75|12
1655938850000|2022-06-22 23:00:50|755.28|746.18|755.3|746.2|755.3|746.2|755.15|746.05|5
1655938860000|2022-06-22 23:01:00|755.13|746.03|755.6|746.5|755.85|746.75|755.13|746.03|10
1655938870000|2022-06-22 23:01:10|755.8|746.7|756.72|747.62|756.85|747.75|755.8|746.7|18
1655938880000|2022-06-22 23:01:20|756.3|747.2|756.23|747.13|756.47|747.37|756.2|747.1|15
1655938890000|2022-06-22 23:01:30|756.2|747.1|756.65|747.55|756.89|747.79|756.2|747.1|10
1655938900000|2022-06-22 23:01:40|756.6|747.5|756.6|747.5|756.6|747.5|756.6|747.5|1
1655938910000|2022-06-22 23:01:50|756.55|747.45|756.35|747.25|756.75|747.65|756.35|747.25|10
1655938920000|2022-06-22 23:02:00|756.45|747.35|756.25|747.15|756.8|747.7|756.25|747.15|9
1655938930000|2022-06-22 23:02:10|756.3|747.2|756.5|747.4|756.85|747.75|756.3|747.2|6
1655938940000|2022-06-22 23:02:20|756.7|747.6|756.81|747.71|756.81|747.71|756.67|747.57|7
1655938950000|2022-06-22 23:02:30|757.15|748.05|756.85|747.75|757.7|748.6|756.85|747.75|24
1655938960000|2022-06-22 23:02:40|756.94|747.84|757.05|747.95|757.35|748.25|756.81|747.71|15
1655938970000|2022-06-22 23:02:50|757.01|747.91|756.55|747.45|757.05|747.95|756.44|747.34|15
1655938980000|2022-06-22 23:03:00|756.46|747.36|756.46|747.36|756.55|747.45|756.25|747.15|9
1655938990000|2022-06-22 23:03:10|756.41|747.31|756.56|747.46|756.56|747.46|756.4|747.3|8
1655939000000|2022-06-22 23:03:20|756.6|747.5|756.7|747.6|756.8|747.7|756.6|747.5|7
1655939010000|2022-06-22 23:03:30|756.75|747.65|756.7|747.6|756.75|747.65|756.7|747.6|2
1655939020000|2022-06-22 23:03:40|756.65|747.55|756.65|747.55|757.43|748.33|756.51|747.41|9
1655939030000|2022-06-22 23:03:50|756.7|747.6|756.7|747.6|756.7|747.6|756.7|747.6|1
1655939040000|2022-06-22 23:04:00|756.65|747.55|756.65|747.55|756.65|747.55|756.65|747.55|1
1655939050000|2022-06-22 23:04:10|756.6|747.5|756.65|747.55|756.65|747.55|756.6|747.5|2
1655939060000|2022-06-22 23:04:20|756.6|747.5|756.53|747.43|756.6|747.5|756.53|747.43|8
1655939070000|2022-06-22 23:04:30|756.6|747.5|756.6|747.5|756.76|747.66|756.55|747.45|11
1655939080000|2022-06-22 23:04:40|756.65|747.55|756.65|747.55|756.7|747.6|756.65|747.55|3
1655939090000|2022-06-22 23:04:50|756.6|747.5|756.55|747.45|756.7|747.6|756.49|747.39|9
1655939110000|2022-06-22 23:05:10|756.5|747.4|756.5|747.4|756.55|747.45|756.46|747.36|5
1655939120000|2022-06-22 23:05:20|756.55|747.45|756.43|747.33|756.55|747.45|756.43|747.33|7
1655939130000|2022-06-22 23:05:30|756.55|747.45|756.55|747.45|756.55|747.45|756.5|747.4|5
1655939140000|2022-06-22 23:05:40|756.48|747.38|756.55|747.45|756.65|747.55|756.48|747.38|5
1655939150000|2022-06-22 23:05:50|756.5|747.4|756.55|747.45|756.55|747.45|756.3|747.2|4
1655939160000|2022-06-22 23:06:00|756.5|747.4|756.6|747.5|756.65|747.55|756.5|747.4|7
1655939180000|2022-06-22 23:06:20|756.51|747.41|756.51|747.41|756.51|747.41|756.51|747.41|1
1655939190000|2022-06-22 23:06:30|756.6|747.5|756.45|747.35|756.6|747.5|756.1|747|9
1655939200000|2022-06-22 23:06:40|756.8|747.7|756.35|747.25|756.8|747.7|756.35|747.25|4
1655939210000|2022-06-22 23:06:50|756.13|747.03|756.35|747.25|756.4|747.3|756.13|747.03|4
1655939220000|2022-06-22 23:07:00|756.4|747.3|756.35|747.25|756.65|747.55|756.18|747.08|14
1655939230000|2022-06-22 23:07:10|756.3|747.2|756.3|747.2|756.75|747.65|756.3|747.2|3
1655939240000|2022-06-22 23:07:20|756.61|747.51|756|746.9|756.61|747.51|756|746.9|6
1655939250000|2022-06-22 23:07:30|755.9|746.8|756.35|747.25|756.4|747.3|755.9|746.8|13
1655939260000|2022-06-22 23:07:40|756.4|747.3|756.45|747.35|756.45|747.35|756.15|747.05|11
1655939270000|2022-06-22 23:07:50|756.5|747.4|756.25|747.15|756.5|747.4|756.25|747.15|12
1655939280000|2022-06-22 23:08:00|756.45|747.35|756.4|747.3|756.85|747.75|756.4|747.3|5
1655939290000|2022-06-22 23:08:10|756.85|747.75|756.4|747.3|756.85|747.75|756.1|747|9
1655939300000|2022-06-22 23:08:20|756.27|747.17|756.4|747.3|756.4|747.3|756.27|747.17|5
1655939310000|2022-06-22 23:08:30|756.47|747.37|757.75|748.65|757.75|748.65|756.47|747.37|15
1655939320000|2022-06-22 23:08:40|757.27|748.17|757.25|748.15|757.75|748.65|756.8|747.7|8
1655939330000|2022-06-22 23:08:50|757.2|748.1|756.9|747.8|757.25|748.15|756.9|747.8|4
1655939340000|2022-06-22 23:09:00|756.7|747.6|756.7|747.6|756.7|747.6|756.7|747.6|1
1655939350000|2022-06-22 23:09:10|757.05|747.95|756.7|747.6|757.05|747.95|756.7|747.6|2
1655939360000|2022-06-22 23:09:20|756.65|747.55|757.3|748.2|757.3|748.2|756.61|747.51|13
1655939370000|2022-06-22 23:09:30|757.25|748.15|756.55|747.45|757.65|748.55|756.55|747.45|6
1655939380000|2022-06-22 23:09:40|756.6|747.5|756.45|747.35|756.6|747.5|756.45|747.35|3
1655939390000|2022-06-22 23:09:50|756.3|747.2|756.2|747.1|756.75|747.65|756.2|747.1|8
1655939400000|2022-06-22 23:10:00|756.05|746.95|755.5|746.4|756.3|747.2|755.5|746.4|13
1655939410000|2022-06-22 23:10:10|755.49|746.39|755.05|745.95|755.49|746.39|754.9|745.8|12
1655939420000|2022-06-22 23:10:20|754.53|745.43|754.3|745.2|754.6|745.5|754.15|745.05|11
1655939430000|2022-06-22 23:10:30|754.33|745.23|754.55|745.45|754.55|745.45|754.1|745|8
1655939440000|2022-06-22 23:10:40|754.5|745.4|754.46|745.36|754.5|745.4|754.35|745.25|13
1655939450000|2022-06-22 23:10:50|754.45|745.35|754.55|745.45|754.55|745.45|754.4|745.3|3
1655939460000|2022-06-22 23:11:00|754.5|745.4|753.97|744.87|754.55|745.45|753.93|744.83|12
1655939470000|2022-06-22 23:11:10|753.84|744.74|754.05|744.95|754.31|745.21|753.3|744.2|13
1655939480000|2022-06-22 23:11:20|754.15|745.05|754.55|745.45|754.67|745.57|754.15|745.05|13
1655939490000|2022-06-22 23:11:30|754.53|745.43|754.53|745.43|754.7|745.6|754.3|745.2|11
1655939500000|2022-06-22 23:11:40|754.51|745.41|754.59|745.49|754.6|745.5|754.51|745.41|7
1655939510000|2022-06-22 23:11:50|754.56|745.46|754.32|745.22|754.65|745.55|754.32|745.22|11
1655939520000|2022-06-22 23:12:00|754.02|744.92|754|744.9|754.23|745.13|753.95|744.85|12
1655939530000|2022-06-22 23:12:10|754.35|745.25|754.5|745.4|754.55|745.45|754.33|745.23|10
1655939540000|2022-06-22 23:12:20|754.33|745.23|754.47|745.37|754.6|745.5|754.33|745.23|12
1655939550000|2022-06-22 23:12:30|754.6|745.5|754.6|745.5|754.6|745.5|754.5|745.4|3
1655939560000|2022-06-22 23:12:40|754.5|745.4|754.55|745.45|754.55|745.45|754.45|745.35|4
1655939570000|2022-06-22 23:12:50|754.5|745.4|754.55|745.45|754.55|745.45|754.5|745.4|2
1655939580000|2022-06-22 23:13:00|754.6|745.5|754.4|745.3|754.6|745.5|754.35|745.25|11
1655939590000|2022-06-22 23:13:10|754.6|745.5|754.38|745.28|754.6|745.5|754.15|745.05|15
1655939600000|2022-06-22 23:13:20|754.33|745.23|754.55|745.45|754.55|745.45|754.33|745.23|9
1655939610000|2022-06-22 23:13:30|754.5|745.4|754.05|744.95|754.85|745.75|754|744.9|13
1655939620000|2022-06-22 23:13:40|753.99|744.89|754.11|745.01|754.11|745.01|753.88|744.78|18
1655939630000|2022-06-22 23:13:50|754.01|744.91|754.16|745.06|754.16|745.06|753.94|744.84|7
1655939640000|2022-06-22 23:14:00|754.26|745.16|754.07|744.97|754.26|745.16|754.07|744.97|15
1655939650000|2022-06-22 23:14:10|754.12|745.02|753.95|744.85|754.25|745.15|753.7|744.6|19
1655939660000|2022-06-22 23:14:20|754.2|745.1|753.7|744.6|754.58|745.48|753.63|744.53|6
1655939670000|2022-06-22 23:14:30|753.93|744.83|753.75|744.65|753.93|744.83|753.5|744.4|12
1655939680000|2022-06-22 23:14:40|753.7|744.6|753.41|744.31|753.94|744.84|753.41|744.31|6
1655939690000|2022-06-22 23:14:50|753.53|744.43|753.35|744.25|753.53|744.43|753.35|744.25|10
1655939700000|2022-06-22 23:15:00|753.37|744.27|753.49|744.39|753.55|744.45|753.35|744.25|6
1655939710000|2022-06-22 23:15:10|753.46|744.36|753.75|744.65|753.95|744.85|753.46|744.36|14
1655939720000|2022-06-22 23:15:20|753.7|744.6|754.05|744.95|754.05|744.95|753.6|744.5|13
1655939730000|2022-06-22 23:15:30|753.92|744.82|753.96|744.86|754.05|744.95|753.92|744.82|8
1655939740000|2022-06-22 23:15:40|753.68|744.58|753.78|744.68|753.9|744.8|753.67|744.57|6
1655939750000|2022-06-22 23:15:50|753.68|744.58|753.8|744.7|753.88|744.78|753.68|744.58|12
1655939760000|2022-06-22 23:16:00|753.85|744.75|753.84|744.74|754.06|744.96|753.55|744.45|17
1655939770000|2022-06-22 23:16:10|753.77|744.67|753.55|744.45|753.79|744.69|753.45|744.35|12
1655939780000|2022-06-22 23:16:20|753.6|744.5|753.55|744.45|753.61|744.51|753.53|744.43|9
1655939790000|2022-06-22 23:16:30|753.53|744.43|753.71|744.61|753.71|744.61|753.53|744.43|8
1655939800000|2022-06-22 23:16:40|753.69|744.59|753.61|744.51|753.69|744.59|753.61|744.51|3
1655939810000|2022-06-22 23:16:50|753.63|744.53|753.65|744.55|753.68|744.58|753.55|744.45|11
1655939820000|2022-06-22 23:17:00|753.7|744.6|753.65|744.55|753.7|744.6|753.53|744.43|15
1655939830000|2022-06-22 23:17:10|753.5|744.4|753.95|744.85|753.95|744.85|753.5|744.4|16
1655939840000|2022-06-22 23:17:20|753.9|744.8|753.88|744.78|754|744.9|753.82|744.72|10
1655939850000|2022-06-22 23:17:30|753.85|744.75|753.55|744.45|753.85|744.75|753.3|744.2|12
1655939860000|2022-06-22 23:17:40|753.46|744.36|753.52|744.42|753.66|744.56|753.46|744.36|8
1655939870000|2022-06-22 23:17:50|753.66|744.56|752.5|743.4|753.66|744.56|752.5|743.4|18
1655939880000|2022-06-22 23:18:00|752.36|743.26|752.54|743.44|752.85|743.75|752.1|743|9
1655939890000|2022-06-22 23:18:10|752|742.9|751.55|742.45|752.05|742.95|751.3|742.2|10
1655939900000|2022-06-22 23:18:20|751.48|742.38|751.15|742.05|751.48|742.38|751.15|742.05|7
1655939910000|2022-06-22 23:18:30|751.12|742.02|750.89|741.79|751.75|742.65|750.89|741.79|10
1655939920000|2022-06-22 23:18:40|751.3|742.2|750.44|741.34|751.64|742.54|750.4|741.3|25
1655939930000|2022-06-22 23:18:50|750.25|741.15|750.65|741.55|750.86|741.76|750.25|741.15|9
1655939940000|2022-06-22 23:19:00|750.6|741.5|750.8|741.7|751.35|742.25|750.45|741.35|11
1655939950000|2022-06-22 23:19:10|750.65|741.55|750.56|741.46|750.83|741.73|750.35|741.25|8
1655939960000|2022-06-22 23:19:20|750.95|741.85|750.7|741.6|751.07|741.97|750.6|741.5|11
1655939970000|2022-06-22 23:19:30|750.65|741.55|750.7|741.6|751.48|742.38|750.65|741.55|10
1655939980000|2022-06-22 23:19:40|750.9|741.8|750.9|741.8|750.97|741.87|750.8|741.7|12
1655939990000|2022-06-22 23:19:50|750.94|741.84|751.3|742.2|751.34|742.24|750.94|741.84|9
1655940000000|2022-06-22 23:20:00|751.38|742.28|750.95|741.85|751.38|742.28|750.95|741.85|6
1655940010000|2022-06-22 23:20:10|751.15|742.05|751.07|741.97|751.15|742.05|751.07|741.97|3
1655940020000|2022-06-22 23:20:20|751.52|742.42|751.05|741.95|751.52|742.42|750.9|741.8|8
1655940030000|2022-06-22 23:20:30|750.98|741.88|750.98|741.88|751.3|742.2|750.98|741.88|6
1655940040000|2022-06-22 23:20:40|751.26|742.16|751.34|742.24|751.34|742.24|751.2|742.1|9
1655940050000|2022-06-22 23:20:50|751.3|742.2|750.41|741.31|751.3|742.2|750.41|741.31|12
1655940060000|2022-06-22 23:21:00|750.39|741.29|750.5|741.4|750.5|741.4|750.2|741.1|9
1655940070000|2022-06-22 23:21:10|750.35|741.25|750.35|741.25|750.43|741.33|750.08|740.98|13
1655940080000|2022-06-22 23:21:20|750.3|741.2|750.35|741.25|750.85|741.75|750.1|741|8
1655940090000|2022-06-22 23:21:30|750.5|741.4|750.3|741.2|750.85|741.75|750|740.9|12
1655940100000|2022-06-22 23:21:40|750.45|741.35|750.7|741.6|750.95|741.85|750.45|741.35|15
1655940110000|2022-06-22 23:21:50|750.75|741.65|751.16|742.06|751.4|742.3|750.75|741.65|16
1655940120000|2022-06-22 23:22:00|751.17|742.07|751.05|741.95|751.4|742.3|751.03|741.93|16
1655940130000|2022-06-22 23:22:10|751.1|742|751.06|741.96|751.3|742.2|750.98|741.88|10
1655940140000|2022-06-22 23:22:20|750.93|741.83|750.97|741.87|750.97|741.87|750.93|741.83|6
1655940150000|2022-06-22 23:22:30|750.98|741.88|751.85|742.75|751.85|742.75|750.98|741.88|12
1655940160000|2022-06-22 23:22:40|751.9|742.8|752.55|743.45|752.55|743.45|751.9|742.8|20
1655940170000|2022-06-22 23:22:50|752.6|743.5|752.61|743.51|752.61|743.51|752.59|743.49|12
1655940180000|2022-06-22 23:23:00|752.6|743.5|751.86|742.76|752.85|743.75|751.86|742.76|21
1655940190000|2022-06-22 23:23:10|751.96|742.86|751.37|742.27|751.98|742.88|751.15|742.05|8
1655940200000|2022-06-22 23:23:20|751.5|742.4|751.16|742.06|751.5|742.4|751.16|742.06|4
1655940210000|2022-06-22 23:23:30|751.35|742.25|751.4|742.3|751.4|742.3|751.16|742.06|8
1655940220000|2022-06-22 23:23:40|751.38|742.28|751.28|742.18|751.38|742.28|751.25|742.15|5
1655940230000|2022-06-22 23:23:50|751.4|742.3|751.35|742.25|751.45|742.35|751.25|742.15|13
1655940240000|2022-06-22 23:24:00|751.85|742.75|751.43|742.33|751.85|742.75|751.33|742.23|5
1655940250000|2022-06-22 23:24:10|751.42|742.32|751.55|742.45|751.6|742.5|751.4|742.3|18
1655940260000|2022-06-22 23:24:20|751.5|742.4|751.45|742.35|751.55|742.45|751.4|742.3|8
1655940270000|2022-06-22 23:24:30|751.55|742.45|751.28|742.18|751.55|742.45|751.23|742.13|6
1655940280000|2022-06-22 23:24:40|751.33|742.23|751.5|742.4|751.55|742.45|751.33|742.23|6
1655940290000|2022-06-22 23:24:50|751.33|742.23|751.45|742.35|751.5|742.4|751.33|742.23|6
1655940300000|2022-06-22 23:25:00|751.9|742.8|751.39|742.29|751.9|742.8|751.3|742.2|13
1655940310000|2022-06-22 23:25:10|751.41|742.31|751.3|742.2|751.49|742.39|751.15|742.05|10
1655940320000|2022-06-22 23:25:20|751.32|742.22|751.32|742.22|751.32|742.22|751.32|742.22|1
1655940330000|2022-06-22 23:25:30|751.27|742.17|751.34|742.24|751.48|742.38|751.27|742.17|6
1655940340000|2022-06-22 23:25:40|751.29|742.19|751.29|742.19|751.29|742.19|751.29|742.19|1
1655940350000|2022-06-22 23:25:50|751.34|742.24|751.29|742.19|751.34|742.24|751.29|742.19|2
1655940360000|2022-06-22 23:26:00|751.74|742.64|751.32|742.22|751.85|742.75|751.27|742.17|7
1655940370000|2022-06-22 23:26:10|751.25|742.15|751.25|742.15|751.25|742.15|751.25|742.15|1
1655940380000|2022-06-22 23:26:20|751.38|742.28|751.38|742.28|751.38|742.28|751.32|742.22|9
1655940390000|2022-06-22 23:26:30|751.37|742.27|751.25|742.15|751.5|742.4|751.07|741.97|12
1655940400000|2022-06-22 23:26:40|751.12|742.02|750.89|741.79|751.12|742.02|750.86|741.76|15
1655940410000|2022-06-22 23:26:50|750.9|741.8|751.15|742.05|751.15|742.05|750.9|741.8|13
1655940420000|2022-06-22 23:27:00|751.05|741.95|750.95|741.85|751.35|742.25|750.65|741.55|17
1655940430000|2022-06-22 23:27:10|751.05|741.95|751.05|741.95|751.05|741.95|751.05|741.95|1
1655940440000|2022-06-22 23:27:20|750.93|741.83|750.33|741.23|751.05|741.95|750.25|741.15|10
1655940450000|2022-06-22 23:27:30|750.31|741.21|750.44|741.34|750.75|741.65|750.31|741.21|7
1655940460000|2022-06-22 23:27:40|750.45|741.35|750.4|741.3|750.45|741.35|750.4|741.3|2
1655940470000|2022-06-22 23:27:50|750.45|741.35|750.85|741.75|750.91|741.81|750.27|741.17|16
1655940480000|2022-06-22 23:28:00|751.15|742.05|750.85|741.75|751.15|742.05|750.85|741.75|5
1655940490000|2022-06-22 23:28:10|750.9|741.8|750.8|741.7|750.9|741.8|750.8|741.7|3
1655940500000|2022-06-22 23:28:20|750.85|741.75|750.92|741.82|751.6|742.5|750.75|741.65|12
1655940510000|2022-06-22 23:28:30|750.87|741.77|750.98|741.88|751.42|742.32|750.75|741.65|8
1655940520000|2022-06-22 23:28:40|751.2|742.1|751|741.9|751.25|742.15|751|741.9|10
1655940530000|2022-06-22 23:28:50|750.97|741.87|751.25|742.15|751.25|742.15|750.97|741.87|10
1655940540000|2022-06-22 23:29:00|751.65|742.55|751.05|741.95|751.75|742.65|751.05|741.95|4
1655940550000|2022-06-22 23:29:10|751.25|742.15|750.93|741.83|751.25|742.15|750.72|741.62|9
1655940560000|2022-06-22 23:29:20|750.55|741.45|750.45|741.35|750.55|741.45|750.32|741.22|10
1655940570000|2022-06-22 23:29:30|750.32|741.22|750.42|741.32|750.55|741.45|750.25|741.15|9
1655940580000|2022-06-22 23:29:40|750.55|741.45|750.5|741.4|750.55|741.45|750.35|741.25|8
1655940590000|2022-06-22 23:29:50|750.45|741.35|749.41|740.31|750.45|741.35|749.35|740.25|16
1655940600000|2022-06-22 23:30:00|749.5|740.4|750.1|741|750.1|741|749.41|740.31|16
1655940610000|2022-06-22 23:30:10|750.5|741.4|750.23|741.13|750.85|741.75|750.02|740.92|15
1655940620000|2022-06-22 23:30:20|750.25|741.15|750.25|741.15|750.26|741.16|750.25|741.15|9
1655940630000|2022-06-22 23:30:30|750.26|741.16|750.23|741.13|750.26|741.16|750.23|741.13|4
1655940640000|2022-06-22 23:30:40|750.2|741.1|750.25|741.15|750.35|741.25|750.2|741.1|4
1655940650000|2022-06-22 23:30:50|750.59|741.49|751.15|742.05|751.15|742.05|750|740.9|22
1655940660000|2022-06-22 23:31:00|751.2|742.1|751.75|742.65|752.03|742.93|751.2|742.1|16
1655940670000|2022-06-22 23:31:10|751.7|742.6|751.75|742.65|751.75|742.65|751.65|742.55|4
1655940680000|2022-06-22 23:31:20|752.01|742.91|751.11|742.01|752.43|743.33|751.11|742.01|19
1655940690000|2022-06-22 23:31:30|751.13|742.03|750.75|741.65|751.13|742.03|750.75|741.65|8
1655940700000|2022-06-22 23:31:40|751.02|741.92|750.84|741.74|751.85|742.75|750.75|741.65|11
1655940710000|2022-06-22 23:31:50|751.25|742.15|750.84|741.74|751.7|742.6|750.84|741.74|5
1655940720000|2022-06-22 23:32:00|751.08|741.98|751.2|742.1|751.7|742.6|750.7|741.6|10
1655940730000|2022-06-22 23:32:10|750.75|741.65|751.05|741.95|751.57|742.47|750.6|741.5|11
1655940740000|2022-06-22 23:32:20|750.55|741.45|749.9|740.8|750.85|741.75|749.9|740.8|13
1655940750000|2022-06-22 23:32:30|749.88|740.78|749.35|740.25|750.01|740.91|749.14|740.04|14
1655940760000|2022-06-22 23:32:40|749.45|740.35|749.13|740.03|749.5|740.4|749.13|740.03|17
1655940770000|2022-06-22 23:32:50|749.08|739.98|749.31|740.21|749.35|740.25|749.08|739.98|5
1655940780000|2022-06-22 23:33:00|749.3|740.2|748.45|739.35|749.75|740.65|748.23|739.13|14
1655940790000|2022-06-22 23:33:10|748.25|739.15|748.61|739.51|748.61|739.51|748.25|739.15|17
1655940800000|2022-06-22 23:33:20|748.69|739.59|748.56|739.46|748.69|739.59|748.35|739.25|13
1655940810000|2022-06-22 23:33:30|748.51|739.41|748.75|739.65|748.92|739.82|748.5|739.4|11
1655940820000|2022-06-22 23:33:40|748.7|739.6|748.65|739.55|748.75|739.65|748.65|739.55|12
1655940830000|2022-06-22 23:33:50|748.93|739.83|748.97|739.87|749.5|740.4|748.76|739.66|11
1655940840000|2022-06-22 23:34:00|748.92|739.82|749.1|740|749.75|740.65|748.92|739.82|7
1655940850000|2022-06-22 23:34:10|749.3|740.2|748.87|739.77|749.69|740.59|748.87|739.77|6
1655940860000|2022-06-22 23:34:20|748.89|739.79|748.8|739.7|748.89|739.79|748.55|739.45|10
1655940870000|2022-06-22 23:34:30|748.7|739.6|748.8|739.7|749.14|740.04|748.7|739.6|4
1655940880000|2022-06-22 23:34:40|749.05|739.95|749.25|740.15|749.25|740.15|748.55|739.45|4
1655940890000|2022-06-22 23:34:50|749.2|740.1|748.65|739.55|749.25|740.15|748.65|739.55|13
1655940900000|2022-06-22 23:35:00|748.8|739.7|749.25|740.15|749.8|740.7|748.6|739.5|9
1655940920000|2022-06-22 23:35:20|749.2|740.1|748.6|739.5|749.2|740.1|748.6|739.5|7
1655940930000|2022-06-22 23:35:30|748.35|739.25|748.4|739.3|748.61|739.51|748.23|739.13|6
1655940940000|2022-06-22 23:35:40|748.35|739.25|747.55|738.45|748.8|739.7|747.44|738.34|16
1655940950000|2022-06-22 23:35:50|747.44|738.34|747.44|738.34|747.55|738.45|747.25|738.15|6
1655940960000|2022-06-22 23:36:00|747.55|738.45|747.35|738.25|747.55|738.45|747.2|738.1|6
1655940970000|2022-06-22 23:36:10|747.48|738.38|747.48|738.38|747.48|738.38|747.35|738.25|3
1655940980000|2022-06-22 23:36:20|747.95|738.85|747.4|738.3|747.95|738.85|747.39|738.29|5
1655940990000|2022-06-22 23:36:30|747.27|738.17|746.15|737.05|747.66|738.56|745.92|736.82|17
1655941010000|2022-06-22 23:36:50|746.13|737.03|746.3|737.2|746.3|737.2|745.85|736.75|8
1655941020000|2022-06-22 23:37:00|746.75|737.65|746.2|737.1|746.75|737.65|745.84|736.74|16
1655941030000|2022-06-22 23:37:10|746.23|737.13|746.3|737.2|746.63|737.53|746.05|736.95|9
1655941040000|2022-06-22 23:37:20|746.08|736.98|746.08|736.98|746.4|737.3|746.08|736.98|6
1655941050000|2022-06-22 23:37:30|746.18|737.08|746.35|737.25|746.38|737.28|746.18|737.08|6
1655941060000|2022-06-22 23:37:40|746.55|737.45|746.3|737.2|746.55|737.45|746.1|737|10
1655941070000|2022-06-22 23:37:50|746.25|737.15|746.5|737.4|746.55|737.45|746.25|737.15|6
1655941080000|2022-06-22 23:38:00|746.45|737.35|746.4|737.3|746.63|737.53|746.4|737.3|4
1655941090000|2022-06-22 23:38:10|746.27|737.17|746.4|737.3|746.4|737.3|746.27|737.17|4
1655941100000|2022-06-22 23:38:20|746.37|737.27|746.7|737.6|746.85|737.75|746.37|737.27|16
1655941110000|2022-06-22 23:38:30|747.15|738.05|746.79|737.69|747.15|738.05|746.69|737.59|18
1655941120000|2022-06-22 23:38:40|746.9|737.8|746.9|737.8|746.9|737.8|746.79|737.69|5
1655941130000|2022-06-22 23:38:50|746.45|737.35|746.37|737.27|746.85|737.75|746.32|737.22|6
1655941140000|2022-06-22 23:39:00|746.45|737.35|746.25|737.15|746.85|737.75|746.25|737.15|4
1655941150000|2022-06-22 23:39:10|746.45|737.35|746.3|737.2|746.8|737.7|746.15|737.05|9
1655941160000|2022-06-22 23:39:20|746.32|737.22|746.5|737.4|746.63|737.53|746.15|737.05|10
1655941180000|2022-06-22 23:39:40|746.45|737.35|746.45|737.35|746.45|737.35|746.15|737.05|5
1655941190000|2022-06-22 23:39:50|746.73|737.63|746.37|737.27|746.8|737.7|746.37|737.27|4
1655941200000|2022-06-22 23:40:00|746.17|737.07|746.3|737.2|746.66|737.56|746.17|737.07|11
1655941210000|2022-06-22 23:40:10|746.64|737.54|746.3|737.2|746.64|737.54|745.93|736.83|6
1655941220000|2022-06-22 23:40:20|746.06|736.96|746.55|737.45|746.67|737.57|746.06|736.96|7
1655941230000|2022-06-22 23:40:30|746.6|737.5|746.95|737.85|747.12|738.02|746.6|737.5|7
1655941240000|2022-06-22 23:40:40|747.75|738.65|746.95|737.85|747.75|738.65|746.95|737.85|17
1655941250000|2022-06-22 23:40:50|746.92|737.82|746.34|737.24|747.05|737.95|746.14|737.04|7
1655941260000|2022-06-22 23:41:00|746.8|737.7|746.5|737.4|746.8|737.7|746.1|737|11
1655941270000|2022-06-22 23:41:10|746.15|737.05|746.3|737.2|746.8|737.7|746.15|737.05|10
1655941280000|2022-06-22 23:41:20|746.22|737.12|745.37|736.27|746.64|737.54|745.2|736.1|14
1655941290000|2022-06-22 23:41:30|745.39|736.29|745.5|736.4|745.5|736.4|745.2|736.1|6
1655941300000|2022-06-22 23:41:40|745.8|736.7|745.55|736.45|745.81|736.71|745.55|736.45|7
1655941310000|2022-06-22 23:41:50|746.3|737.2|746|736.9|746.3|737.2|746|736.9|4
1655941320000|2022-06-22 23:42:00|746.05|736.95|745.65|736.55|746.35|737.25|745.65|736.55|6
1655941330000|2022-06-22 23:42:10|745.6|736.5|745.65|736.55|746.02|736.92|745.6|736.5|4
1655941340000|2022-06-22 23:42:20|745.7|736.6|745.75|736.65|746.1|737|745.7|736.6|11
1655941350000|2022-06-22 23:42:30|745.66|736.56|745.6|736.5|746.05|736.95|745.55|736.45|9
1655941380000|2022-06-22 23:43:00|745.65|736.55|745.6|736.5|745.88|736.78|745.6|736.5|6
1655941390000|2022-06-22 23:43:10|745.8|736.7|746.05|736.95|746.05|736.95|745.8|736.7|10
1655941400000|2022-06-22 23:43:20|746|736.9|746.05|736.95|746.05|736.95|746|736.9|2
1655941410000|2022-06-22 23:43:30|746|736.9|745.85|736.75|746|736.9|745.55|736.45|11
1655941420000|2022-06-22 23:43:40|745.9|736.8|745.88|736.78|746.29|737.19|745.8|736.7|11
1655941430000|2022-06-22 23:43:50|745.98|736.88|746.35|737.25|746.35|737.25|745.9|736.8|6
1655941440000|2022-06-22 23:44:00|746.03|736.93|745.72|736.62|746.7|737.6|745.55|736.45|12
1655941450000|2022-06-22 23:44:10|746.2|737.1|745.6|736.5|746.55|737.45|745.49|736.39|10
1655941460000|2022-06-22 23:44:20|745.55|736.45|745.51|736.41|745.6|736.5|745.51|736.41|6
1655941470000|2022-06-22 23:44:30|745.6|736.5|745.55|736.45|746|736.9|745.55|736.45|4
1655941480000|2022-06-22 23:44:40|745.6|736.5|746.35|737.25|746.35|737.25|745.6|736.5|11
1655941490000|2022-06-22 23:44:50|745.98|736.88|746.35|737.25|746.35|737.25|745.98|736.88|9
1655941500000|2022-06-22 23:45:00|746.02|736.92|745.35|736.25|746.75|737.65|745.35|736.25|22
1655941510000|2022-06-22 23:45:10|745.22|736.12|745.25|736.15|745.4|736.3|745|735.9|12
1655941520000|2022-06-22 23:45:20|745.2|736.1|745.2|736.1|745.58|736.48|745.13|736.03|16
1655941530000|2022-06-22 23:45:30|745.4|736.3|745.4|736.3|745.85|736.75|745.2|736.1|9
1655941540000|2022-06-22 23:45:40|745.5|736.4|745.2|736.1|745.5|736.4|745.2|736.1|11
1655941550000|2022-06-22 23:45:50|745.4|736.3|745.4|736.3|745.4|736.3|745.2|736.1|3
1655941560000|2022-06-22 23:46:00|745.72|736.62|745.33|736.23|745.72|736.62|745.2|736.1|4
1655941570000|2022-06-22 23:46:10|745.3|736.2|745.3|736.2|745.75|736.65|745.3|736.2|4
1655941580000|2022-06-22 23:46:20|745.21|736.11|745.3|736.2|745.59|736.49|745.21|736.11|4
1655941600000|2022-06-22 23:46:40|745.64|736.54|745.05|735.95|745.64|736.54|745.05|735.95|4
1655941610000|2022-06-22 23:46:50|745|735.9|744.97|735.87|745.75|736.65|744.97|735.87|12
1655941620000|2022-06-22 23:47:00|745.14|736.04|745.35|736.25|745.35|736.25|744.97|735.87|8
1655941630000|2022-06-22 23:47:10|745.67|736.57|745.3|736.2|745.67|736.57|745.3|736.2|5
1655941640000|2022-06-22 23:47:20|745.35|736.25|745.35|736.25|745.35|736.25|745.35|736.25|1
1655941650000|2022-06-22 23:47:30|745.4|736.3|745.4|736.3|745.4|736.3|745.4|736.3|1
1655941660000|2022-06-22 23:47:40|745.35|736.25|745.3|736.2|745.75|736.65|744.94|735.84|8
1655941680000|2022-06-22 23:48:00|745.4|736.3|745.7|736.6|745.7|736.6|745|735.9|12
1655941690000|2022-06-22 23:48:10|745.4|736.3|745.4|736.3|745.4|736.3|745.4|736.3|1
1655941700000|2022-06-22 23:48:20|745.26|736.16|745.85|736.75|746|736.9|745.26|736.16|9
1655941710000|2022-06-22 23:48:30|745.9|736.8|747.3|738.2|747.4|738.3|745.9|736.8|15
1655941720000|2022-06-22 23:48:40|747.25|738.15|747.34|738.24|747.34|738.24|746.85|737.75|9
1655941730000|2022-06-22 23:48:50|747.37|738.27|747.4|738.3|747.8|738.7|747.02|737.92|17
1655941740000|2022-06-22 23:49:00|747.26|738.16|746.01|736.91|747.63|738.53|746.01|736.91|17
1655941750000|2022-06-22 23:49:10|745.76|736.66|745.33|736.23|745.9|736.8|745.3|736.2|24
1655941760000|2022-06-22 23:49:20|745.28|736.18|745.23|736.13|745.45|736.35|745.05|735.95|8
1655941770000|2022-06-22 23:49:30|745.75|736.65|743.3|734.2|745.75|736.65|743.19|734.09|25
1655941780000|2022-06-22 23:49:40|743.32|734.22|744.3|735.2|744.44|735.34|743.32|734.22|21
1655941790000|2022-06-22 23:49:50|744.25|735.15|743.76|734.66|744.75|735.65|743.76|734.66|19
1655941800000|2022-06-22 23:50:00|743.77|734.67|743.39|734.29|743.91|734.81|743.2|734.1|27
1655941810000|2022-06-22 23:50:10|743.41|734.31|743.55|734.45|743.95|734.85|743.39|734.29|21
1655941820000|2022-06-22 23:50:20|743.53|734.43|744.19|735.09|744.43|735.33|743.53|734.43|23
1655941830000|2022-06-22 23:50:30|744.38|735.28|745.1|736|745.1|736|744.25|735.15|15
1655941840000|2022-06-22 23:50:40|745.15|736.05|746.32|737.22|746.32|737.22|745.1|736|17
1655941850000|2022-06-22 23:50:50|746.2|737.1|746.38|737.28|746.38|737.28|746.12|737.02|14
1655941860000|2022-06-22 23:51:00|746.26|737.16|746.14|737.04|746.5|737.4|745.6|736.5|22
1655941870000|2022-06-22 23:51:10|746.05|736.95|745.05|735.95|746.05|736.95|745.05|735.95|18
1655941880000|2022-06-22 23:51:20|744.91|735.81|745|735.9|745|735.9|744.81|735.71|10
1655941890000|2022-06-22 23:51:30|744.95|735.85|745.11|736.01|745.15|736.05|744.76|735.66|16
1655941900000|2022-06-22 23:51:40|744.95|735.85|744.51|735.41|745.1|736|744.51|735.41|15
1655941910000|2022-06-22 23:51:50|744.49|735.39|744.13|735.03|744.51|735.41|744|734.9|13
1655941920000|2022-06-22 23:52:00|744.35|735.25|744.24|735.14|744.8|735.7|744.02|734.92|10
1655941930000|2022-06-22 23:52:10|743.79|734.69|743.85|734.75|744|734.9|743.55|734.45|16
1655941940000|2022-06-22 23:52:20|743.8|734.7|744.15|735.05|744.21|735.11|743.75|734.65|17
1655941950000|2022-06-22 23:52:30|744|734.9|743.8|734.7|744.17|735.07|743.8|734.7|20
1655941960000|2022-06-22 23:52:40|743.7|734.6|743.75|734.65|744.05|734.95|743.3|734.2|15
1655941970000|2022-06-22 23:52:50|743.95|734.85|743.79|734.69|744.1|735|743.79|734.69|17
1655941980000|2022-06-22 23:53:00|743.87|734.77|744.29|735.19|744.29|735.19|743.75|734.65|20
1655941990000|2022-06-22 23:53:10|744.25|735.15|743.93|734.83|744.63|735.53|743.93|734.83|10
1655942000000|2022-06-22 23:53:20|743.97|734.87|744.33|735.23|744.33|735.23|743.97|734.87|11
1655942010000|2022-06-22 23:53:30|744.3|735.2|744.28|735.18|744.38|735.28|744.2|735.1|15
1655942020000|2022-06-22 23:53:40|744.35|735.25|744.25|735.15|744.85|735.75|744.25|735.15|6
1655942030000|2022-06-22 23:53:50|744.2|735.1|744.3|735.2|744.45|735.35|744.2|735.1|4
1655942040000|2022-06-22 23:54:00|744.45|735.35|744.35|735.25|744.85|735.75|744.35|735.25|7
1655942050000|2022-06-22 23:54:10|744.73|735.63|744.13|735.03|744.73|735.63|744.1|735|9
1655942060000|2022-06-22 23:54:20|744.16|735.06|744.35|735.25|744.35|735.25|744.13|735.03|5
1655942070000|2022-06-22 23:54:30|744.58|735.48|744.58|735.48|744.58|735.48|744.58|735.48|1
1655942080000|2022-06-22 23:54:40|744.8|735.7|744.58|735.48|744.8|735.7|744.58|735.48|2
1655942090000|2022-06-22 23:54:50|744.13|735.03|744.13|735.03|744.15|735.05|744.13|735.03|3
1655942100000|2022-06-22 23:55:00|744.04|734.94|744.37|735.27|744.37|735.27|744.04|734.94|11
1655942110000|2022-06-22 23:55:10|744.1|735|743.76|734.66|744.3|735.2|743.76|734.66|16
1655942120000|2022-06-22 23:55:20|743.89|734.79|743.91|734.81|744.51|735.41|743.48|734.38|15
1655942130000|2022-06-22 23:55:30|743.48|734.38|743.36|734.26|743.8|734.7|743.05|733.95|14
1655942140000|2022-06-22 23:55:40|743.31|734.21|743.28|734.18|743.45|734.35|743.28|734.18|11
1655942150000|2022-06-22 23:55:50|743.75|734.65|743.28|734.18|743.75|734.65|743.28|734.18|5
1655942160000|2022-06-22 23:56:00|743.35|734.25|743.57|734.47|743.65|734.55|743.3|734.2|20
1655942170000|2022-06-22 23:56:10|743.53|734.43|743.47|734.37|743.53|734.43|743.37|734.27|9
1655942180000|2022-06-22 23:56:20|743.42|734.32|743.45|734.35|743.48|734.38|743.42|734.32|6
1655942190000|2022-06-22 23:56:30|743.48|734.38|743.3|734.2|743.9|734.8|743.3|734.2|12
1655942200000|2022-06-22 23:56:40|743.35|734.25|743.28|734.18|743.6|734.5|743.23|734.13|9
1655942210000|2022-06-22 23:56:50|743.23|734.13|743.3|734.2|743.66|734.56|743.23|734.13|8
1655942220000|2022-06-22 23:57:00|743.25|734.15|743.25|734.15|743.25|734.15|743.25|734.15|1
1655942230000|2022-06-22 23:57:10|743.65|734.55|743.16|734.06|743.65|734.55|742.88|733.78|4
1655942240000|2022-06-22 23:57:20|742.78|733.68|743|733.9|743.35|734.25|742.35|733.25|17
1655942250000|2022-06-22 23:57:30|743.05|733.95|742.98|733.88|743.19|734.09|742.85|733.75|10
1655942260000|2022-06-22 23:57:40|743.3|734.2|742.75|733.65|743.3|734.2|742.75|733.65|16
1655942270000|2022-06-22 23:57:50|742.8|733.7|742.88|733.78|743.25|734.15|742.75|733.65|11
1655942280000|2022-06-22 23:58:00|742.89|733.79|743.03|733.93|743.7|734.6|742.88|733.78|10
1655942290000|2022-06-22 23:58:10|743.01|733.91|743.11|734.01|743.24|734.14|742.88|733.78|11
1655942300000|2022-06-22 23:58:20|743.08|733.98|743.03|733.93|743.08|733.98|742.88|733.78|10
1655942310000|2022-06-22 23:58:30|743.04|733.94|743.25|734.15|743.25|734.15|742.89|733.79|8
1655942320000|2022-06-22 23:58:40|742.91|733.81|743.25|734.15|743.25|734.15|742.91|733.81|4
1655942330000|2022-06-22 23:58:50|742.88|733.78|743.25|734.15|743.25|734.15|742.88|733.78|2
1655942340000|2022-06-22 23:59:00|743.17|734.07|742.71|733.61|743.65|734.55|742.71|733.61|6
1655942350000|2022-06-22 23:59:10|742.75|733.65|742.74|733.64|743.1|734|742.45|733.35|10
1655942360000|2022-06-22 23:59:20|742.78|733.68|742.27|733.17|743.5|734.4|741.95|732.85|10
1655942370000|2022-06-22 23:59:30|742.25|733.15|742.34|733.24|742.34|733.24|742.1|733|10
1655942380000|2022-06-22 23:59:40|742.32|733.22|742.07|732.97|742.8|733.7|741.9|732.8|11
1655942390000|2022-06-22 23:59:50|742.12|733.02|742.95|733.85|743.09|733.99|742.07|732.97|20
1655942400000|2022-06-23 00:00:00|742.85|733.75|742.75|733.65|743.58|734.48|742.75|733.65|17
1655942410000|2022-06-23 00:00:10|742.89|733.79|742.39|733.29|743.15|734.05|742.39|733.29|15
1655942420000|2022-06-23 00:00:20|742.34|733.24|742.3|733.2|742.34|733.24|742.28|733.18|10
1655942430000|2022-06-23 00:00:30|742.35|733.25|743.25|734.15|743.25|734.15|742.35|733.25|21
1655942440000|2022-06-23 00:00:40|743.35|734.25|743.93|734.83|743.94|734.84|743.35|734.25|15
1655942450000|2022-06-23 00:00:50|743.9|734.8|744.99|735.89|745|735.9|743.9|734.8|22
1655942460000|2022-06-23 00:01:00|744.98|735.88|743.85|734.75|745.05|735.95|743.85|734.75|22
1655942470000|2022-06-23 00:01:10|743.92|734.82|743.39|734.29|744.05|734.95|743.19|734.09|18
1655942480000|2022-06-23 00:01:20|743.42|734.32|742.2|733.1|743.44|734.34|742.2|733.1|22
1655942490000|2022-06-23 00:01:30|742.39|733.29|742.46|733.36|742.53|733.43|742.25|733.15|8
1655942500000|2022-06-23 00:01:40|742.54|733.44|742.45|733.35|742.75|733.65|742.45|733.35|12
1655942510000|2022-06-23 00:01:50|742.5|733.4|743.1|734|743.36|734.26|742.3|733.2|22
1655942520000|2022-06-23 00:02:00|743.15|734.05|743.55|734.45|743.55|734.45|743.05|733.95|8
1655942530000|2022-06-23 00:02:10|743.85|734.75|743.03|733.93|743.85|734.75|742.89|733.79|18
1655942540000|2022-06-23 00:02:20|742.99|733.89|744.92|735.82|744.92|735.82|742.99|733.89|21
1655942550000|2022-06-23 00:02:30|744.86|735.76|744.08|734.98|745.85|736.75|744.04|734.94|29
1655942560000|2022-06-23 00:02:40|744.27|735.17|742.96|733.86|744.75|735.65|742.86|733.76|24
1655942570000|2022-06-23 00:02:50|742.86|733.76|741.82|732.72|742.86|733.76|741.2|732.1|20
1655942580000|2022-06-23 00:03:00|741.71|732.61|741.38|732.28|741.92|732.82|741.18|732.08|25
1655942590000|2022-06-23 00:03:10|741.25|732.15|740.23|731.13|741.25|732.15|739.77|730.67|21
1655942600000|2022-06-23 00:03:20|740.2|731.1|741.9|732.8|741.9|732.8|740.17|731.07|29
1655942610000|2022-06-23 00:03:30|742|732.9|743.76|734.66|743.82|734.72|742|732.9|33
1655942620000|2022-06-23 00:03:40|743.86|734.76|743.55|734.45|743.86|734.76|743.15|734.05|23
1655942630000|2022-06-23 00:03:50|743.6|734.5|743.4|734.3|744.15|735.05|743.15|734.05|19
1655942640000|2022-06-23 00:04:00|743.25|734.15|743.9|734.8|744.22|735.12|743.23|734.13|27
1655942650000|2022-06-23 00:04:10|744|734.9|744.85|735.75|744.85|735.75|744|734.9|21
1655942660000|2022-06-23 00:04:20|744.81|735.71|746.51|737.41|746.61|737.51|744.81|735.71|29
1655942670000|2022-06-23 00:04:30|746.49|737.39|744.46|735.36|746.8|737.7|744.2|735.1|34
1655942680000|2022-06-23 00:04:40|744.35|735.25|744.3|735.2|744.87|735.77|744.12|735.02|24
1655942690000|2022-06-23 00:04:50|744.32|735.22|743.91|734.81|744.35|735.25|743.85|734.75|25
1655942700000|2022-06-23 00:05:00|743.88|734.78|744.4|735.3|744.44|735.34|743.5|734.4|26
1655942710000|2022-06-23 00:05:10|744.25|735.15|745.38|736.28|745.5|736.4|744.25|735.15|30
1655942720000|2022-06-23 00:05:20|745.35|736.25|745.16|736.06|745.5|736.4|745.14|736.04|13
1655942730000|2022-06-23 00:05:30|745.77|736.67|745.05|735.95|745.77|736.67|744.6|735.5|25
1655942740000|2022-06-23 00:05:40|744.96|735.86|744.41|735.31|744.96|735.86|744.2|735.1|20
1655942750000|2022-06-23 00:05:50|744.21|735.11|744.33|735.23|744.54|735.44|744.21|735.11|13
1655942760000|2022-06-23 00:06:00|744.48|735.38|744.5|735.4|744.95|735.85|744.2|735.1|16
1655942770000|2022-06-23 00:06:10|744.55|735.45|744.43|735.33|744.55|735.45|744.26|735.16|17
1655942780000|2022-06-23 00:06:20|744.53|735.43|744.55|735.45|744.65|735.55|744.5|735.4|12
1655942790000|2022-06-23 00:06:30|744.6|735.5|745.3|736.2|745.39|736.29|744.6|735.5|18
1655942800000|2022-06-23 00:06:40|745.34|736.24|745.9|736.8|746.03|736.93|745.34|736.24|15
1655942810000|2022-06-23 00:06:50|746.29|737.19|747.89|738.79|748.06|738.96|746.29|737.19|31
1655942820000|2022-06-23 00:07:00|747.94|738.84|749.5|740.4|749.5|740.4|747.94|738.84|33
1655942830000|2022-06-23 00:07:10|749.44|740.34|749.05|739.95|749.9|740.8|748.2|739.1|32
1655942840000|2022-06-23 00:07:20|748.93|739.83|747.45|738.35|749.05|739.95|747.35|738.25|31
1655942850000|2022-06-23 00:07:30|747.4|738.3|747.7|738.6|747.84|738.74|747.17|738.07|22
1655942860000|2022-06-23 00:07:40|747.65|738.55|747.4|738.3|748.15|739.05|747.4|738.3|24
1655942870000|2022-06-23 00:07:50|747.35|738.25|746.44|737.34|747.45|738.35|746.29|737.19|21
1655942880000|2022-06-23 00:08:00|746.39|737.29|746.83|737.73|747.25|738.15|746.37|737.27|19
1655942890000|2022-06-23 00:08:10|747.15|738.05|746.18|737.08|747.39|738.29|746.08|736.98|25
1655942900000|2022-06-23 00:08:20|746.35|737.25|746.35|737.25|746.75|737.65|746.1|737|21
1655942910000|2022-06-23 00:08:30|746.4|737.3|746.8|737.7|746.86|737.76|746.13|737.03|19
1655942920000|2022-06-23 00:08:40|746.85|737.75|747.65|738.55|747.75|738.65|746.85|737.75|30
1655942930000|2022-06-23 00:08:50|748|738.9|748.25|739.15|748.9|739.8|747.9|738.8|21
1655942940000|2022-06-23 00:09:00|748.75|739.65|748.35|739.25|748.75|739.65|747.8|738.7|26
1655942950000|2022-06-23 00:09:10|748.4|739.3|748.75|739.65|748.75|739.65|748.15|739.05|14
1655942960000|2022-06-23 00:09:20|748.6|739.5|748.46|739.36|748.92|739.82|748.3|739.2|25
1655942970000|2022-06-23 00:09:30|748.58|739.48|748.3|739.2|748.88|739.78|748.3|739.2|16
1655942980000|2022-06-23 00:09:40|748.49|739.39|748.95|739.85|749.15|740.05|748.35|739.25|18
1655942990000|2022-06-23 00:09:50|749|739.9|748.39|739.29|749.25|740.15|748.39|739.29|24
1655943000000|2022-06-23 00:10:00|748.41|739.31|748.55|739.45|748.72|739.62|748.29|739.19|20
1655943010000|2022-06-23 00:10:10|748.5|739.4|749.3|740.2|749.3|740.2|748.45|739.35|17
1655943020000|2022-06-23 00:10:20|749.15|740.05|749.8|740.7|749.8|740.7|748.95|739.85|21
1655943030000|2022-06-23 00:10:30|749.81|740.71|749.47|740.37|749.87|740.77|749.45|740.35|22
1655943040000|2022-06-23 00:10:40|749.62|740.52|750.04|740.94|750.04|740.94|749.4|740.3|21
1655943050000|2022-06-23 00:10:50|749.91|740.81|749.65|740.55|750.15|741.05|749.26|740.16|22
1655943060000|2022-06-23 00:11:00|749.99|740.89|751.13|742.03|751.6|742.5|749.8|740.7|30
1655943070000|2022-06-23 00:11:10|751.1|742|751.98|742.88|752.08|742.98|750.9|741.8|29
1655943080000|2022-06-23 00:11:20|751.93|742.83|751.94|742.84|752.05|742.95|751.2|742.1|26
1655943090000|2022-06-23 00:11:30|751.98|742.88|751.55|742.45|752.65|743.55|751.21|742.11|27
1655943100000|2022-06-23 00:11:40|751.52|742.42|751.35|742.25|751.6|742.5|750.73|741.63|17
1655943110000|2022-06-23 00:11:50|751.16|742.06|751.35|742.25|751.9|742.8|751.01|741.91|16
1655943120000|2022-06-23 00:12:00|751.28|742.18|751.35|742.25|751.7|742.6|751.15|742.05|18
1655943130000|2022-06-23 00:12:10|751.3|742.2|750.42|741.32|751.5|742.4|750.34|741.24|26
1655943140000|2022-06-23 00:12:20|750.28|741.18|750.35|741.25|750.4|741.3|750.28|741.18|7
1655943150000|2022-06-23 00:12:30|750.4|741.3|750.45|741.35|750.5|741.4|750.15|741.05|21
1655943160000|2022-06-23 00:12:40|750.4|741.3|750.35|741.25|750.45|741.35|750.09|740.99|15
1655943170000|2022-06-23 00:12:50|750.3|741.2|751.05|741.95|751.05|741.95|750.25|741.15|26
1655943180000|2022-06-23 00:13:00|751.1|742|751.94|742.84|752.05|742.95|751.1|742|25
1655943190000|2022-06-23 00:13:10|751.51|742.41|751.35|742.25|751.51|742.41|750.9|741.8|13
1655943200000|2022-06-23 00:13:20|751.02|741.92|751.13|742.03|751.9|742.8|751.02|741.92|13
1655943210000|2022-06-23 00:13:30|751.16|742.06|750.2|741.1|751.53|742.43|750.2|741.1|16
1655943220000|2022-06-23 00:13:40|750.37|741.27|750.25|741.15|750.42|741.32|750|740.9|17
1655943230000|2022-06-23 00:13:50|750.4|741.3|750.55|741.45|750.86|741.76|750.25|741.15|23
1655943240000|2022-06-23 00:14:00|750.44|741.34|750.39|741.29|751.2|742.1|750.39|741.29|23
1655943250000|2022-06-23 00:14:10|750.44|741.34|750.95|741.85|750.95|741.85|750.35|741.25|22
1655943260000|2022-06-23 00:14:20|751|741.9|751.39|742.29|751.5|742.4|751|741.9|16
1655943270000|2022-06-23 00:14:30|751.44|742.34|752.21|743.11|752.43|743.33|751.35|742.25|25
1655943280000|2022-06-23 00:14:40|752.4|743.3|752.6|743.5|752.6|743.5|751.5|742.4|22
1655943290000|2022-06-23 00:14:50|752.73|743.63|752.33|743.23|752.74|743.64|751.9|742.8|21
1655943300000|2022-06-23 00:15:00|752.4|743.3|752.75|743.65|752.75|743.65|752.2|743.1|29
1655943310000|2022-06-23 00:15:10|752.95|743.85|752.11|743.01|752.95|743.85|752.11|743.01|25
1655943320000|2022-06-23 00:15:20|752.13|743.03|753.77|744.67|753.83|744.73|752.06|742.96|30
1655943330000|2022-06-23 00:15:30|754|744.9|754.57|745.47|755.05|745.95|753.98|744.88|30
1655943340000|2022-06-23 00:15:40|754.53|745.43|756.1|747|756.11|747.01|754.53|745.43|32
1655943350000|2022-06-23 00:15:50|756.08|746.98|756.63|747.53|757.59|748.49|756.08|746.98|29
1655943360000|2022-06-23 00:16:00|756.44|747.34|756.47|747.37|757.2|748.1|756.04|746.94|26
1655943370000|2022-06-23 00:16:10|756.6|747.5|756.3|747.2|756.6|747.5|755.94|746.84|25
1655943380000|2022-06-23 00:16:20|756.43|747.33|756.08|746.98|756.62|747.52|755.78|746.68|20
1655943390000|2022-06-23 00:16:30|756.05|746.95|756.5|747.4|756.66|747.56|756.05|746.95|19
1655943400000|2022-06-23 00:16:40|756.35|747.25|756.4|747.3|756.8|747.7|756.09|746.99|20
1655943410000|2022-06-23 00:16:50|756.43|747.33|757.05|747.95|757.75|748.65|756.4|747.3|29
1655943420000|2022-06-23 00:17:00|757.75|748.65|756.5|747.4|757.75|748.65|756.47|747.37|24
1655943430000|2022-06-23 00:17:10|756.57|747.47|755.75|746.65|756.94|747.84|755.75|746.65|25
1655943440000|2022-06-23 00:17:20|756.3|747.2|756.4|747.3|756.45|747.35|756.1|747|20
1655943450000|2022-06-23 00:17:30|756.45|747.35|756.33|747.23|756.9|747.8|756.2|747.1|8
1655943460000|2022-06-23 00:17:40|756.45|747.35|756.3|747.2|756.75|747.65|756.05|746.95|18
1655943470000|2022-06-23 00:17:50|756.33|747.23|756.84|747.74|756.84|747.74|756.33|747.23|22
1655943480000|2022-06-23 00:18:00|756.85|747.75|756.6|747.5|756.85|747.75|756.25|747.15|15
1655943490000|2022-06-23 00:18:10|756.61|747.51|758.03|748.93|758.03|748.93|756.6|747.5|23
1655943500000|2022-06-23 00:18:20|758.04|748.94|758.25|749.15|758.85|749.75|757.75|748.65|24
1655943510000|2022-06-23 00:18:30|758.28|749.18|758.14|749.04|758.45|749.35|758.07|748.97|19
1655943520000|2022-06-23 00:18:40|758.35|749.25|759.45|750.35|759.45|750.35|758.1|749|31
1655943530000|2022-06-23 00:18:50|759.57|750.47|758.1|749|759.57|750.47|758.1|749|25
1655943540000|2022-06-23 00:19:00|758.89|749.79|758.47|749.37|758.89|749.79|758.27|749.17|22
1655943550000|2022-06-23 00:19:10|758.6|749.5|758.85|749.75|758.95|749.85|758.3|749.2|23
1655943560000|2022-06-23 00:19:20|758.7|749.6|758.95|749.85|759.6|750.5|758.55|749.45|27
1655943570000|2022-06-23 00:19:30|759.05|749.95|758.43|749.33|759.05|749.95|758.39|749.29|16
1655943580000|2022-06-23 00:19:40|758.35|749.25|758.35|749.25|758.55|749.45|758.35|749.25|14
1655943590000|2022-06-23 00:19:50|758.6|749.5|758.6|749.5|758.6|749.5|758.39|749.29|17
1655943600000|2022-06-23 00:20:00|758.3|749.2|758.4|749.3|758.91|749.81|758.15|749.05|23
1655943610000|2022-06-23 00:20:10|758.38|749.28|758.49|749.39|758.6|749.5|758.3|749.2|22
1655943620000|2022-06-23 00:20:20|758.3|749.2|758.89|749.79|759.05|749.95|758.25|749.15|25
1655943630000|2022-06-23 00:20:30|758.94|749.84|759.3|750.2|759.35|750.25|758.94|749.84|21
1655943640000|2022-06-23 00:20:40|759.21|750.11|759.05|749.95|759.65|750.55|758.85|749.75|13
1655943650000|2022-06-23 00:20:50|758.45|749.35|758.31|749.21|758.6|749.5|758.31|749.21|12
1655943660000|2022-06-23 00:21:00|758.8|749.7|758.26|749.16|758.8|749.7|758.23|749.13|20
1655943670000|2022-06-23 00:21:10|758.74|749.64|757.98|748.88|758.74|749.64|757.75|748.65|28
1655943680000|2022-06-23 00:21:20|757.99|748.89|758.3|749.2|758.47|749.37|757.93|748.83|16
1655943690000|2022-06-23 00:21:30|758.25|749.15|758.36|749.26|758.45|749.35|758.15|749.05|13
1655943700000|2022-06-23 00:21:40|758.34|749.24|757.31|748.21|758.4|749.3|757.31|748.21|7
1655943710000|2022-06-23 00:21:50|757.3|748.2|757.3|748.2|758.05|748.95|757.05|747.95|18
1655943720000|2022-06-23 00:22:00|757.45|748.35|757.25|748.15|757.49|748.39|757.18|748.08|25
1655943730000|2022-06-23 00:22:10|757.2|748.1|756.8|747.7|757.4|748.3|756.8|747.7|16
1655943740000|2022-06-23 00:22:20|757.3|748.2|757.23|748.13|757.35|748.25|757.05|747.95|6
1655943750000|2022-06-23 00:22:30|757.3|748.2|757.05|747.95|757.4|748.3|756.83|747.73|26
1655943760000|2022-06-23 00:22:40|756.99|747.89|757.44|748.34|757.49|748.39|756.94|747.84|17
1655943770000|2022-06-23 00:22:50|757.39|748.29|757.15|748.05|757.53|748.43|757.15|748.05|15
1655943780000|2022-06-23 00:23:00|757.25|748.15|756.85|747.75|757.52|748.42|756.15|747.05|24
1655943790000|2022-06-23 00:23:10|756.84|747.74|756.37|747.27|756.97|747.87|756.15|747.05|21
1655943800000|2022-06-23 00:23:20|756.39|747.29|756.76|747.66|757.01|747.91|756.25|747.15|21
1655943810000|2022-06-23 00:23:30|756.81|747.71|756.32|747.22|756.94|747.84|756|746.9|29
1655943820000|2022-06-23 00:23:40|756.27|747.17|756.32|747.22|756.44|747.34|756.2|747.1|15
1655943830000|2022-06-23 00:23:50|756.3|747.2|756.25|747.15|756.32|747.22|756.2|747.1|17
1655943840000|2022-06-23 00:24:00|756.27|747.17|756.6|747.5|756.6|747.5|756.25|747.15|25
1655943850000|2022-06-23 00:24:10|756.68|747.58|756.75|747.65|757.1|748|756.65|747.55|16
1655943860000|2022-06-23 00:24:20|756.85|747.75|757.25|748.15|757.32|748.22|756.85|747.75|11
1655943870000|2022-06-23 00:24:30|757.27|748.17|757.18|748.08|757.52|748.42|757.18|748.08|14
1655943880000|2022-06-23 00:24:40|757.35|748.25|757.05|747.95|757.35|748.25|757.05|747.95|8
1655943890000|2022-06-23 00:24:50|757.08|747.98|757.05|747.95|757.08|747.98|757.05|747.95|8
1655943900000|2022-06-23 00:25:00|757.08|747.98|757.55|748.45|757.6|748.5|756.95|747.85|19
1655943910000|2022-06-23 00:25:10|757.6|748.5|757.65|748.55|758.1|749|757.6|748.5|22
1655943920000|2022-06-23 00:25:20|757.79|748.69|757.72|748.62|758.2|749.1|757.64|748.54|23
1655943930000|2022-06-23 00:25:30|757.77|748.67|757.79|748.69|758.25|749.15|757.45|748.35|24
1655943940000|2022-06-23 00:25:40|757.81|748.71|757.61|748.51|757.81|748.71|757.55|748.45|9
1655943950000|2022-06-23 00:25:50|757.55|748.45|757.95|748.85|758.1|749|757.39|748.29|21
1655943960000|2022-06-23 00:26:00|757.75|748.65|758.68|749.58|758.72|749.62|757.7|748.6|33
1655943970000|2022-06-23 00:26:10|758.73|749.63|759.33|750.23|759.33|750.23|758.73|749.63|33
1655943980000|2022-06-23 00:26:20|759.38|750.28|759.05|749.95|759.5|750.4|759.05|749.95|20
1655943990000|2022-06-23 00:26:30|759.28|750.18|760.04|750.94|760.07|750.97|759.28|750.18|15
1655944000000|2022-06-23 00:26:40|760.07|750.97|761.25|752.15|761.28|752.18|760.07|750.97|27
1655944010000|2022-06-23 00:26:50|760.81|751.71|761.03|751.93|761.03|751.93|759.36|750.26|36
1655944020000|2022-06-23 00:27:00|760.9|751.8|764.7|755.6|764.8|755.7|760.9|751.8|38
1655944030000|2022-06-23 00:27:10|764.93|755.83|763.36|754.26|765.05|755.95|763.36|754.26|30
1655944040000|2022-06-23 00:27:20|763.08|753.98|763.48|754.38|763.58|754.48|762.74|753.64|31
1655944050000|2022-06-23 00:27:30|763.43|754.33|762.94|753.84|763.9|754.8|762.94|753.84|27
1655944060000|2022-06-23 00:27:40|763.01|753.91|762.57|753.47|763.3|754.2|762.57|753.47|27
1655944070000|2022-06-23 00:27:50|762.5|753.4|762.27|753.17|762.55|753.45|762.26|753.16|22
1655944080000|2022-06-23 00:28:00|762.42|753.32|763.11|754.01|763.4|754.3|762.22|753.12|30
1655944090000|2022-06-23 00:28:10|763.29|754.19|763.85|754.75|764.3|755.2|763.2|754.1|33
1655944100000|2022-06-23 00:28:20|763.87|754.77|763.32|754.22|764.05|754.95|763.32|754.22|17
1655944110000|2022-06-23 00:28:30|763.08|753.98|762.05|752.95|763.32|754.22|761.66|752.56|19
1655944120000|2022-06-23 00:28:40|761.99|752.89|760.92|751.82|762.05|752.95|760.26|751.16|17
1655944130000|2022-06-23 00:28:50|761.05|751.95|760.71|751.61|761.05|751.95|760.3|751.2|28
1655944140000|2022-06-23 00:29:00|760.6|751.5|762.35|753.25|762.45|753.35|760.6|751.5|28
1655944150000|2022-06-23 00:29:10|762.4|753.3|761.9|752.8|762.45|753.35|761.45|752.35|17
1655944160000|2022-06-23 00:29:20|761.91|752.81|762.25|753.15|762.3|753.2|761.75|752.65|18
1655944170000|2022-06-23 00:29:30|762.15|753.05|761.92|752.82|762.4|753.3|761.85|752.75|25
1655944180000|2022-06-23 00:29:40|761.91|752.81|761.85|752.75|762.09|752.99|761.55|752.45|24
1655944190000|2022-06-23 00:29:50|761.8|752.7|762.04|752.94|762.16|753.06|761.55|752.45|28
1655944200000|2022-06-23 00:30:00|761.99|752.89|762.93|753.83|763.59|754.49|761.9|752.8|32
1655944210000|2022-06-23 00:30:10|762.95|753.85|762.95|753.85|763.55|754.45|762.63|753.53|32
1655944220000|2022-06-23 00:30:20|763.03|753.93|763.03|753.93|763.4|754.3|762.85|753.75|21
1655944230000|2022-06-23 00:30:30|762.99|753.89|762.63|753.53|763.04|753.94|762.5|753.4|17
1655944240000|2022-06-23 00:30:40|762.58|753.48|762.49|753.39|762.7|753.6|762.15|753.05|20
1655944250000|2022-06-23 00:30:50|762.44|753.34|762.02|752.92|762.44|753.34|761.85|752.75|21
1655944260000|2022-06-23 00:31:00|761.97|752.87|761.31|752.21|762.15|753.05|761|751.9|27
1655944270000|2022-06-23 00:31:10|761.33|752.23|760.29|751.19|761.57|752.47|760.07|750.97|19
1655944280000|2022-06-23 00:31:20|760.31|751.21|760.16|751.06|760.42|751.32|759.92|750.82|22
1655944290000|2022-06-23 00:31:30|760.13|751.03|760.35|751.25|760.92|751.82|760.05|750.95|31
1655944300000|2022-06-23 00:31:40|760.3|751.2|760.13|751.03|760.35|751.25|760.08|750.98|12
1655944310000|2022-06-23 00:31:50|760.18|751.08|760.05|750.95|760.9|751.8|760.03|750.93|25
1655944320000|2022-06-23 00:32:00|760.25|751.15|760.12|751.02|760.42|751.32|760.03|750.93|27
1655944330000|2022-06-23 00:32:10|760.17|751.07|760.3|751.2|760.48|751.38|760|750.9|27
1655944340000|2022-06-23 00:32:20|760.85|751.75|759.96|750.86|760.85|751.75|759.76|750.66|12
1655944350000|2022-06-23 00:32:30|759.73|750.63|759.79|750.69|759.85|750.75|759.4|750.3|17
1655944360000|2022-06-23 00:32:40|759.85|750.75|759.84|750.74|760.1|751|759.35|750.25|24
1655944370000|2022-06-23 00:32:50|759.89|750.79|761.77|752.67|761.77|752.67|759.8|750.7|32
1655944380000|2022-06-23 00:33:00|761.82|752.72|762.35|753.25|762.8|753.7|761.65|752.55|33
1655944390000|2022-06-23 00:33:10|762.34|753.24|762.25|753.15|762.9|753.8|761.91|752.81|30
1655944400000|2022-06-23 00:33:20|761.93|752.83|761.35|752.25|761.93|752.83|761.2|752.1|12
1655944410000|2022-06-23 00:33:30|761.3|752.2|760.92|751.82|761.54|752.44|760.88|751.78|22
1655944420000|2022-06-23 00:33:40|760.99|751.89|760.56|751.46|760.99|751.89|760.55|751.45|19
1655944430000|2022-06-23 00:33:50|760.58|751.48|760.8|751.7|760.91|751.81|760.58|751.48|12
1655944440000|2022-06-23 00:34:00|760.75|751.65|760.25|751.15|761.03|751.93|760.18|751.08|22
1655944450000|2022-06-23 00:34:10|760.2|751.1|759.46|750.36|760.35|751.25|759.4|750.3|26
1655944460000|2022-06-23 00:34:20|759.65|750.55|759.93|750.83|759.97|750.87|759.46|750.36|22
1655944470000|2022-06-23 00:34:30|759.8|750.7|760.12|751.02|760.35|751.25|759.7|750.6|28
1655944480000|2022-06-23 00:34:40|760.13|751.03|759.98|750.88|760.28|751.18|759.88|750.78|17
1655944490000|2022-06-23 00:34:50|759.94|750.84|760.1|751|760.4|751.3|759.89|750.79|17
1655944500000|2022-06-23 00:35:00|760.13|751.03|759.71|750.61|760.3|751.2|759.6|750.5|17
1655944510000|2022-06-23 00:35:10|759.83|750.73|759.95|750.85|760.21|751.11|759.83|750.73|23
1655944520000|2022-06-23 00:35:20|760.01|750.91|760.31|751.21|760.34|751.24|759.98|750.88|21
1655944530000|2022-06-23 00:35:30|759.9|750.8|759.9|750.8|760.35|751.25|759.9|750.8|19
1655944540000|2022-06-23 00:35:40|759.95|750.85|759.94|750.84|760.01|750.91|759.75|750.65|15
1655944550000|2022-06-23 00:35:50|760.25|751.15|759.93|750.83|760.25|751.15|759.8|750.7|11
1655944560000|2022-06-23 00:36:00|759.95|750.85|759.27|750.17|760.05|750.95|759.27|750.17|18
1655944570000|2022-06-23 00:36:10|759.82|750.72|759.34|750.24|760.05|750.95|759|749.9|18
1655944580000|2022-06-23 00:36:20|759.32|750.22|759.05|749.95|759.45|750.35|758.8|749.7|21
1655944590000|2022-06-23 00:36:30|758.96|749.86|758.56|749.46|758.96|749.86|758.3|749.2|27
1655944600000|2022-06-23 00:36:40|758.51|749.41|758.59|749.49|758.65|749.55|758.46|749.36|14
1655944610000|2022-06-23 00:36:50|758.6|749.5|758.59|749.49|758.78|749.68|758.51|749.41|16
1655944620000|2022-06-23 00:37:00|758.73|749.63|758.94|749.84|759.05|749.95|758.4|749.3|23
1655944630000|2022-06-23 00:37:10|758.96|749.86|758.44|749.34|758.96|749.86|758.3|749.2|21
1655944640000|2022-06-23 00:37:20|758.49|749.39|758.55|749.45|758.66|749.56|758.44|749.34|12
1655944650000|2022-06-23 00:37:30|758.44|749.34|758.45|749.35|758.55|749.45|758.2|749.1|13
1655944660000|2022-06-23 00:37:40|758.79|749.69|758.35|749.25|758.79|749.69|758.05|748.95|16
1655944670000|2022-06-23 00:37:50|758.85|749.75|758.3|749.2|758.85|749.75|757.71|748.61|26
1655944680000|2022-06-23 00:38:00|758.42|749.32|757.92|748.82|758.45|749.35|757.9|748.8|17
1655944690000|2022-06-23 00:38:10|757.9|748.8|758.53|749.43|758.55|749.45|757.82|748.72|16
1655944700000|2022-06-23 00:38:20|758.48|749.38|757.6|748.5|758.48|749.38|757.46|748.36|30
1655944710000|2022-06-23 00:38:30|757.75|748.65|758.05|748.95|758.35|749.25|757.75|748.65|30
1655944720000|2022-06-23 00:38:40|758.02|748.92|757.87|748.77|758.25|749.15|757.4|748.3|16
1655944730000|2022-06-23 00:38:50|757.86|748.76|757.86|748.76|757.86|748.76|757.76|748.66|11
1655944740000|2022-06-23 00:39:00|757.95|748.85|757.45|748.35|757.95|748.85|757.4|748.3|15
1655944750000|2022-06-23 00:39:10|757.4|748.3|757.51|748.41|757.58|748.48|757.4|748.3|18
1655944760000|2022-06-23 00:39:20|757.55|748.45|757.54|748.44|757.55|748.45|757.51|748.41|4
1655944770000|2022-06-23 00:39:30|757.55|748.45|758.06|748.96|758.06|748.96|757.51|748.41|15
1655944780000|2022-06-23 00:39:40|757.9|748.8|757.97|748.87|758.26|749.16|757.72|748.62|15
1655944790000|2022-06-23 00:39:50|757.98|748.88|757.9|748.8|758.01|748.91|757.8|748.7|10
1655944800000|2022-06-23 00:40:00|757.89|748.79|757.9|748.8|758.6|749.5|757.77|748.67|21
1655944810000|2022-06-23 00:40:10|757.83|748.73|758.39|749.29|758.39|749.29|757.7|748.6|18
1655944820000|2022-06-23 00:40:20|758.34|749.24|759.2|750.1|759.5|750.4|758.29|749.19|13
1655944830000|2022-06-23 00:40:30|759.32|750.22|759.2|750.1|759.49|750.39|758.87|749.77|26
1655944840000|2022-06-23 00:40:40|759.25|750.15|759.21|750.11|759.5|750.4|759.15|750.05|16
1655944850000|2022-06-23 00:40:50|759.4|750.3|759.33|750.23|759.48|750.38|759.11|750.01|19
1655944860000|2022-06-23 00:41:00|759.28|750.18|759.89|750.79|760|750.9|759.28|750.18|25
1655944870000|2022-06-23 00:41:10|759.91|750.81|759.35|750.25|760.14|751.04|759.25|750.15|25
1655944880000|2022-06-23 00:41:20|759.4|750.3|759.44|750.34|759.89|750.79|759.25|750.15|21
1655944890000|2022-06-23 00:41:30|759.5|750.4|759.8|750.7|759.81|750.71|759.3|750.2|16
1655944900000|2022-06-23 00:41:40|759.85|750.75|760.28|751.18|760.38|751.28|759.85|750.75|20
1655944910000|2022-06-23 00:41:50|760.25|751.15|760.16|751.06|760.4|751.3|759.75|750.65|23
1655944920000|2022-06-23 00:42:00|760.23|751.13|760.4|751.3|760.4|751.3|760.09|750.99|21
1655944930000|2022-06-23 00:42:10|760.25|751.15|760.3|751.2|760.55|751.45|760.2|751.1|22
1655944940000|2022-06-23 00:42:20|760.35|751.25|760.23|751.13|760.44|751.34|760.18|751.08|18
1655944950000|2022-06-23 00:42:30|760.25|751.15|760.46|751.36|760.68|751.58|760.23|751.13|23
1655944960000|2022-06-23 00:42:40|760.51|751.41|760.09|750.99|760.91|751.81|760.09|750.99|22
1655944970000|2022-06-23 00:42:50|760.28|751.18|759.75|750.65|760.9|751.8|759.35|750.25|21
1655944980000|2022-06-23 00:43:00|759.85|750.75|760.44|751.34|760.44|751.34|759.6|750.5|17
1655944990000|2022-06-23 00:43:10|760.49|751.39|760.84|751.74|761.1|752|760.49|751.39|11
1655945000000|2022-06-23 00:43:20|760.85|751.75|760.8|751.7|761.8|752.7|760.8|751.7|12
1655945010000|2022-06-23 00:43:30|760.84|751.74|761.6|752.5|761.85|752.75|760.8|751.7|17
1655945020000|2022-06-23 00:43:40|762.09|752.99|761.3|752.2|762.64|753.54|761.3|752.2|20
1655945030000|2022-06-23 00:43:50|761.4|752.3|761.2|752.1|761.75|752.65|761.2|752.1|14
1655945040000|2022-06-23 00:44:00|761.75|752.65|760.14|751.04|761.75|752.65|759.85|750.75|16
1655945050000|2022-06-23 00:44:10|760.35|751.25|761.26|752.16|761.35|752.25|760.14|751.04|16
1655945060000|2022-06-23 00:44:20|761.71|752.61|761|751.9|761.71|752.61|760.65|751.55|14
1655945070000|2022-06-23 00:44:30|760.96|751.86|760.7|751.6|761.05|751.95|760.47|751.37|27
1655945080000|2022-06-23 00:44:40|760.81|751.71|761.22|752.12|761.22|752.12|760.72|751.62|20
1655945090000|2022-06-23 00:44:50|761.17|752.07|760.99|751.89|761.4|752.3|760.89|751.79|19
1655945100000|2022-06-23 00:45:00|760.94|751.84|760.85|751.75|761.3|752.2|760.32|751.22|22
1655945110000|2022-06-23 00:45:10|760.75|751.65|761.03|751.93|761.42|752.32|760.75|751.65|20
1655945120000|2022-06-23 00:45:20|761.05|751.95|761.3|752.2|761.9|752.8|761.05|751.95|11
1655945130000|2022-06-23 00:45:30|761.9|752.8|761.4|752.3|761.9|752.8|760.8|751.7|15
1655945140000|2022-06-23 00:45:40|761.35|752.25|761.43|752.33|761.65|752.55|761.3|752.2|21
1655945150000|2022-06-23 00:45:50|761.38|752.28|761.41|752.31|761.45|752.35|761.25|752.15|13
1655945160000|2022-06-23 00:46:00|761.39|752.29|761.35|752.25|761.5|752.4|760.95|751.85|21
1655945170000|2022-06-23 00:46:10|761.16|752.06|761.75|752.65|761.78|752.68|761|751.9|16
1655945180000|2022-06-23 00:46:20|761.2|752.1|761.18|752.08|761.35|752.25|760.9|751.8|16
1655945190000|2022-06-23 00:46:30|761.16|752.06|760.98|751.88|761.65|752.55|760.84|751.74|23
1655945200000|2022-06-23 00:46:40|760.88|751.78|760.53|751.43|760.96|751.86|760.32|751.22|17
1655945210000|2022-06-23 00:46:50|760.6|751.5|761.06|751.96|761.4|752.3|760.4|751.3|25
1655945220000|2022-06-23 00:47:00|761.25|752.15|760.98|751.88|761.33|752.23|760.8|751.7|19
1655945230000|2022-06-23 00:47:10|760.8|751.7|761.43|752.33|761.5|752.4|760.75|751.65|16
1655945240000|2022-06-23 00:47:20|761.38|752.28|761.39|752.29|761.5|752.4|761.2|752.1|18
1655945250000|2022-06-23 00:47:30|761.37|752.27|760.86|751.76|761.65|752.55|760.55|751.45|13
1655945260000|2022-06-23 00:47:40|760.92|751.82|760.8|751.7|761.75|752.65|760.55|751.45|17
1655945270000|2022-06-23 00:47:50|761.3|752.2|760.96|751.86|761.74|752.64|760.96|751.86|23
1655945280000|2022-06-23 00:48:00|760.66|751.56|760.87|751.77|761.64|752.54|760.51|751.41|22
1655945290000|2022-06-23 00:48:10|760.96|751.86|760.44|751.34|760.96|751.86|760.36|751.26|13
1655945300000|2022-06-23 00:48:20|760.36|751.26|760.55|751.45|760.68|751.58|760.36|751.26|14
1655945310000|2022-06-23 00:48:30|760.5|751.4|760.81|751.71|761.06|751.96|760.5|751.4|15
1655945320000|2022-06-23 00:48:40|760.98|751.88|760.85|751.75|760.99|751.89|760.85|751.75|7
1655945330000|2022-06-23 00:48:50|760.9|751.8|760.93|751.83|761.3|752.2|760.45|751.35|19
1655945340000|2022-06-23 00:49:00|760.88|751.78|760.92|751.82|761.2|752.1|760.75|751.65|14
1655945350000|2022-06-23 00:49:10|760.98|751.88|760.79|751.69|760.98|751.88|760.65|751.55|10
1655945360000|2022-06-23 00:49:20|760.81|751.71|760.85|751.75|760.99|751.89|760.79|751.69|10
1655945370000|2022-06-23 00:49:30|760.88|751.78|761.85|752.75|761.85|752.75|760.88|751.78|14
1655945380000|2022-06-23 00:49:40|762.23|753.13|761.95|752.85|762.27|753.17|761.95|752.85|23
1655945390000|2022-06-23 00:49:50|761.9|752.8|761.92|752.82|762.9|753.8|761.87|752.77|15
1655945400000|2022-06-23 00:50:00|761.7|752.6|761.89|752.79|761.95|752.85|761.7|752.6|13
1655945410000|2022-06-23 00:50:10|761.88|752.78|761.85|752.75|761.97|752.87|761.55|752.45|15
1655945420000|2022-06-23 00:50:20|761.8|752.7|761.25|752.15|761.85|752.75|761.2|752.1|12
1655945430000|2022-06-23 00:50:30|761.23|752.13|760.98|751.88|761.23|752.13|760.85|751.75|10
1655945440000|2022-06-23 00:50:40|760.94|751.84|761.4|752.3|761.4|752.3|760.85|751.75|15
1655945450000|2022-06-23 00:50:50|761.38|752.28|761.41|752.31|761.41|752.31|761.38|752.28|7
1655945460000|2022-06-23 00:51:00|761.38|752.28|761.6|752.5|761.7|752.6|761.38|752.28|15
1655945470000|2022-06-23 00:51:10|761.63|752.53|761.61|752.51|761.63|752.53|761.5|752.4|11
1655945480000|2022-06-23 00:51:20|761.58|752.48|762.1|753|762.1|753|761.48|752.38|12
1655945490000|2022-06-23 00:51:30|762.2|753.1|762.25|753.15|762.25|753.15|762|752.9|17
1655945500000|2022-06-23 00:51:40|762.3|753.2|763.8|754.7|764.2|755.1|762.3|753.2|23
1655945510000|2022-06-23 00:51:50|764.2|755.1|765.47|756.37|765.47|756.37|764.07|754.97|37
1655945520000|2022-06-23 00:52:00|765.51|756.41|765.84|756.74|766.08|756.98|765.5|756.4|36
1655945530000|2022-06-23 00:52:10|765.82|756.72|764.79|755.69|765.94|756.84|764.5|755.4|20
1655945540000|2022-06-23 00:52:20|764.81|755.71|764.98|755.88|765.55|756.45|764.79|755.69|29
1655945550000|2022-06-23 00:52:30|764.7|755.6|764.99|755.89|765.12|756.02|764.6|755.5|24
1655945560000|2022-06-23 00:52:40|765.04|755.94|765.15|756.05|765.27|756.17|764.82|755.72|29
1655945570000|2022-06-23 00:52:50|765.2|756.1|765.15|756.05|765.48|756.38|765.01|755.91|22
1655945580000|2022-06-23 00:53:00|765.03|755.93|764.79|755.69|765.05|755.95|764.5|755.4|28
1655945590000|2022-06-23 00:53:10|764.77|755.67|764.23|755.13|764.79|755.69|764.03|754.93|16
1655945600000|2022-06-23 00:53:20|764.28|755.18|764.15|755.05|764.43|755.33|764.1|755|17
1655945610000|2022-06-23 00:53:30|764.13|755.03|764.18|755.08|764.29|755.19|764.08|754.98|8
1655945620000|2022-06-23 00:53:40|764.05|754.95|765.15|756.05|765.15|756.05|764.05|754.95|22
1655945630000|2022-06-23 00:53:50|765.1|756|764.81|755.71|765.35|756.25|764.8|755.7|30
1655945640000|2022-06-23 00:54:00|765.05|755.95|764.86|755.76|765.05|755.95|764.35|755.25|20
1655945650000|2022-06-23 00:54:10|764.91|755.81|765.05|755.95|765.3|756.2|764.85|755.75|19
1655945660000|2022-06-23 00:54:20|765.23|756.13|765.35|756.25|765.78|756.68|765.15|756.05|22
1655945670000|2022-06-23 00:54:30|765.45|756.35|765.3|756.2|765.45|756.35|764.95|755.85|15
1655945680000|2022-06-23 00:54:40|764.7|755.6|764.2|755.1|765.05|755.95|763.88|754.78|22
1655945690000|2022-06-23 00:54:50|764.15|755.05|764.4|755.3|764.49|755.39|764.1|755|19
1655945700000|2022-06-23 00:55:00|764.53|755.43|764.83|755.73|765.05|755.95|764.35|755.25|25
1655945710000|2022-06-23 00:55:10|764.82|755.72|764.47|755.37|765.05|755.95|764.2|755.1|20
1655945720000|2022-06-23 00:55:20|764.46|755.36|765.18|756.08|765.18|756.08|764.37|755.27|19
1655945730000|2022-06-23 00:55:30|765.16|756.06|765.04|755.94|765.2|756.1|765.04|755.94|16
1655945740000|2022-06-23 00:55:40|765.08|755.98|765.4|756.3|765.59|756.49|764.95|755.85|30
1655945750000|2022-06-23 00:55:50|765.3|756.2|765.3|756.2|765.35|756.25|764.85|755.75|26
1655945760000|2022-06-23 00:56:00|765.25|756.15|765.3|756.2|765.57|756.47|765.12|756.02|21
1655945770000|2022-06-23 00:56:10|765.05|755.95|764.77|755.67|765.3|756.2|764.77|755.67|26
1655945780000|2022-06-23 00:56:20|764.86|755.76|765.12|756.02|765.56|756.46|764.45|755.35|32
1655945790000|2022-06-23 00:56:30|765.05|755.95|764.46|755.36|765.05|755.95|764.45|755.35|24
1655945800000|2022-06-23 00:56:40|764.41|755.31|764.2|755.1|764.41|755.31|763.65|754.55|25
1655945810000|2022-06-23 00:56:50|764.25|755.15|763.18|754.08|764.3|755.2|763.05|753.95|29
1655945820000|2022-06-23 00:57:00|763.02|753.92|763.05|753.95|763.1|754|762.89|753.79|17
1655945830000|2022-06-23 00:57:10|762.95|753.85|762.4|753.3|763.05|753.95|762.36|753.26|19
1655945840000|2022-06-23 00:57:20|762.45|753.35|762.36|753.26|762.45|753.35|762.04|752.94|12
1655945850000|2022-06-23 00:57:30|762.41|753.31|763.21|754.11|763.31|754.21|762.41|753.31|24
1655945860000|2022-06-23 00:57:40|763.22|754.12|763.25|754.15|763.47|754.37|763.21|754.11|13
1655945870000|2022-06-23 00:57:50|763.23|754.13|762.73|753.63|763.75|754.65|762.73|753.63|23
1655945880000|2022-06-23 00:58:00|762.76|753.66|762.41|753.31|762.76|753.66|762.25|753.15|22
1655945890000|2022-06-23 00:58:10|762.46|753.36|762.58|753.48|762.85|753.75|762.46|753.36|25
1655945900000|2022-06-23 00:58:20|762.59|753.49|762.5|753.4|762.6|753.5|762.5|753.4|7
1655945910000|2022-06-23 00:58:30|762.55|753.45|762.5|753.4|762.6|753.5|762.3|753.2|17
1655945920000|2022-06-23 00:58:40|762.55|753.45|762.53|753.43|762.6|753.5|762.5|753.4|7
1655945930000|2022-06-23 00:58:50|762.55|753.45|762.38|753.28|762.6|753.5|762.1|753|16
1655945940000|2022-06-23 00:59:00|762.37|753.27|762.3|753.2|762.9|753.8|762.13|753.03|7
1655945950000|2022-06-23 00:59:10|762.25|753.15|761.98|752.88|762.8|753.7|761.9|752.8|15
1655945960000|2022-06-23 00:59:20|761.9|752.8|762.08|752.98|762.3|753.2|761.85|752.75|12
1655945970000|2022-06-23 00:59:30|762.1|753|762.1|753|762.3|753.2|761.75|752.65|17
1655945980000|2022-06-23 00:59:40|762.05|752.95|761.71|752.61|762.8|753.7|761.3|752.2|25
1655945990000|2022-06-23 00:59:50|761.73|752.63|761.51|752.41|761.8|752.7|761.5|752.4|12
1655946000000|2022-06-23 01:00:00|761.46|752.36|761.65|752.55|761.9|752.8|761.4|752.3|25
1655946010000|2022-06-23 01:00:10|761.7|752.6|761.85|752.75|762.65|753.55|761.65|752.55|12
1655946020000|2022-06-23 01:00:20|761.9|752.8|761.81|752.71|762.65|753.55|761.4|752.3|17
1655946030000|2022-06-23 01:00:30|761.8|752.7|762.1|753|762.2|753.1|761.62|752.52|17
1655946040000|2022-06-23 01:00:40|761.7|752.6|761.65|752.55|762.2|753.1|761.65|752.55|10
1655946050000|2022-06-23 01:00:50|761.6|752.5|761.96|752.86|762.3|753.2|761.55|752.45|14
1655946060000|2022-06-23 01:01:00|761.92|752.82|761.94|752.84|762.7|753.6|761.79|752.69|16
1655946070000|2022-06-23 01:01:10|762.05|752.95|761.32|752.22|762.15|753.05|761.25|752.15|29
1655946080000|2022-06-23 01:01:20|761.45|752.35|762|752.9|762.09|752.99|761.25|752.15|22
1655946090000|2022-06-23 01:01:30|761.95|752.85|762.3|753.2|762.5|753.4|761.95|752.85|18
1655946100000|2022-06-23 01:01:40|762.35|753.25|762.48|753.38|762.58|753.48|762.3|753.2|17
1655946110000|2022-06-23 01:01:50|762.44|753.34|762.35|753.25|762.56|753.46|762.05|752.95|23
1655946120000|2022-06-23 01:02:00|762.18|753.08|762.13|753.03|762.31|753.21|761.98|752.88|18
1655946130000|2022-06-23 01:02:10|762.08|752.98|761.82|752.72|762.25|753.15|761.66|752.56|19
1655946140000|2022-06-23 01:02:20|761.94|752.84|761.44|752.34|761.96|752.86|761.3|752.2|9
1655946150000|2022-06-23 01:02:30|761.39|752.29|761.37|752.27|761.45|752.35|761.15|752.05|7
1655946160000|2022-06-23 01:02:40|761.39|752.29|761.4|752.3|761.5|752.4|761.05|751.95|8
1655946170000|2022-06-23 01:02:50|761.34|752.24|760.34|751.24|761.76|752.66|760.34|751.24|21
1655946180000|2022-06-23 01:03:00|760.39|751.29|759.9|750.8|760.5|751.4|759.68|750.58|27
1655946190000|2022-06-23 01:03:10|759.97|750.87|759.89|750.79|760.12|751.02|759.85|750.75|25
1655946200000|2022-06-23 01:03:20|759.94|750.84|760.35|751.25|760.48|751.38|759.84|750.74|19
1655946210000|2022-06-23 01:03:30|760.4|751.3|760.41|751.31|761.05|751.95|760.25|751.15|21
1655946220000|2022-06-23 01:03:40|760.39|751.29|760.27|751.17|760.45|751.35|760.1|751|13
1655946230000|2022-06-23 01:03:50|760.32|751.22|759.95|750.85|760.49|751.39|759.95|750.85|17
1655946240000|2022-06-23 01:04:00|760|750.9|760.36|751.26|760.39|751.29|759.95|750.85|13
1655946250000|2022-06-23 01:04:10|760.41|751.31|760.62|751.52|760.65|751.55|760.35|751.25|22
1655946260000|2022-06-23 01:04:20|760.57|751.47|760.45|751.35|760.6|751.5|760.2|751.1|13
1655946270000|2022-06-23 01:04:30|760.39|751.29|760.51|751.41|760.6|751.5|760.34|751.24|17
1655946280000|2022-06-23 01:04:40|760.46|751.36|760.49|751.39|760.55|751.45|760.46|751.36|11
1655946290000|2022-06-23 01:04:50|760.54|751.44|760.51|751.41|760.86|751.76|760.4|751.3|10
1655946300000|2022-06-23 01:05:00|760.35|751.25|760.84|751.74|760.95|751.85|760.35|751.25|7
1655946310000|2022-06-23 01:05:10|760.95|751.85|760.39|751.29|760.95|751.85|760.39|751.29|5
1655946320000|2022-06-23 01:05:20|760.5|751.4|760.5|751.4|760.5|751.4|760.5|751.4|1
1655946330000|2022-06-23 01:05:30|760.75|751.65|760.41|751.31|760.75|751.65|760.41|751.31|14
1655946340000|2022-06-23 01:05:40|760.36|751.26|760.39|751.29|760.41|751.31|760.14|751.04|11
1655946350000|2022-06-23 01:05:50|760.9|751.8|760.23|751.13|760.9|751.8|760.23|751.13|8
1655946360000|2022-06-23 01:06:00|760.25|751.15|760.4|751.3|760.45|751.35|760.23|751.13|11
1655946370000|2022-06-23 01:06:10|760.45|751.35|760.55|751.45|760.9|751.8|760.41|751.31|9
1655946380000|2022-06-23 01:06:20|760.5|751.4|760.4|751.3|760.5|751.4|760.05|750.95|12
1655946390000|2022-06-23 01:06:30|760.23|751.13|760.75|751.65|760.9|751.8|760.23|751.13|14
1655946400000|2022-06-23 01:06:40|760.3|751.2|760.37|751.27|760.6|751.5|760.25|751.15|17
1655946410000|2022-06-23 01:06:50|760.2|751.1|760.39|751.29|760.44|751.34|760.05|750.95|14
1655946420000|2022-06-23 01:07:00|760.34|751.24|760.4|751.3|760.55|751.45|760.15|751.05|13
1655946430000|2022-06-23 01:07:10|760.29|751.19|760.3|751.2|760.4|751.3|760|750.9|8
1655946440000|2022-06-23 01:07:20|760.4|751.3|760.9|751.8|760.9|751.8|760.2|751.1|14
1655946450000|2022-06-23 01:07:30|760.41|751.31|760.25|751.15|760.41|751.31|760|750.9|14
1655946460000|2022-06-23 01:07:40|760.2|751.1|761.23|752.13|761.9|752.8|760.18|751.08|16
1655946470000|2022-06-23 01:07:50|761.18|752.08|761.25|752.15|761.35|752.25|760.95|751.85|6
1655946480000|2022-06-23 01:08:00|761.85|752.75|761.32|752.22|761.85|752.75|761.1|752|14
1655946490000|2022-06-23 01:08:10|761.45|752.35|761.32|752.22|761.45|752.35|761.06|751.96|18
1655946500000|2022-06-23 01:08:20|761.34|752.24|761.83|752.73|761.93|752.83|761.34|752.24|21
1655946510000|2022-06-23 01:08:30|761.92|752.82|761.34|752.24|762.05|752.95|761.15|752.05|13
1655946520000|2022-06-23 01:08:40|761.45|752.35|761.3|752.2|761.45|752.35|760.9|751.8|16
1655946530000|2022-06-23 01:08:50|761.35|752.25|761.34|752.24|761.41|752.31|761.25|752.15|15
1655946540000|2022-06-23 01:09:00|761.39|752.29|761.34|752.24|761.5|752.4|761.34|752.24|11
1655946550000|2022-06-23 01:09:10|761.45|752.35|761.45|752.35|761.5|752.4|761.34|752.24|7
1655946560000|2022-06-23 01:09:20|761.4|752.3|761.32|752.22|761.45|752.35|761.27|752.17|8
1655946570000|2022-06-23 01:09:30|761.34|752.24|761.94|752.84|762.05|752.95|761.3|752.2|24
1655946580000|2022-06-23 01:09:40|762.05|752.95|761.5|752.4|762.05|752.95|761.5|752.4|9
1655946590000|2022-06-23 01:09:50|761.41|752.31|761.39|752.29|761.5|752.4|761.2|752.1|14
1655946600000|2022-06-23 01:10:00|761.5|752.4|761.34|752.24|761.5|752.4|761.33|752.23|10
1655946610000|2022-06-23 01:10:10|761.44|752.34|761.44|752.34|761.44|752.34|761.33|752.23|9
1655946620000|2022-06-23 01:10:20|761.34|752.24|761.44|752.34|761.44|752.34|761.34|752.24|2
1655946630000|2022-06-23 01:10:30|761.43|752.33|761.05|751.95|761.43|752.33|760.93|751.83|17
1655946640000|2022-06-23 01:10:40|761.03|751.93|761.65|752.55|761.82|752.72|761.03|751.93|8
1655946650000|2022-06-23 01:10:50|761.6|752.5|761.25|752.15|761.6|752.5|761.15|752.05|23
1655946660000|2022-06-23 01:11:00|761.2|752.1|760.51|751.41|761.3|752.2|760.51|751.41|11
1655946670000|2022-06-23 01:11:10|760.46|751.36|760.5|751.4|760.64|751.54|760.39|751.29|15
1655946680000|2022-06-23 01:11:20|760.39|751.29|760.46|751.36|760.55|751.45|760.39|751.29|8
1655946690000|2022-06-23 01:11:30|760.35|751.25|760.7|751.6|760.7|751.6|760.35|751.25|10
1655946700000|2022-06-23 01:11:40|760.9|751.8|760.7|751.6|761.03|751.93|760.7|751.6|12
1655946710000|2022-06-23 01:11:50|760.65|751.55|760.9|751.8|761.05|751.95|760.55|751.45|11
1655946720000|2022-06-23 01:12:00|760.92|751.82|760.83|751.73|760.92|751.82|760.5|751.4|8
1655946730000|2022-06-23 01:12:10|760.79|751.69|760.9|751.8|761.58|752.48|760.4|751.3|11
1655946740000|2022-06-23 01:12:20|760.99|751.89|760.91|751.81|761|751.9|760.9|751.8|8
1655946750000|2022-06-23 01:12:30|760.96|751.86|760.54|751.44|760.96|751.86|760.54|751.44|6
1655946760000|2022-06-23 01:12:40|760.56|751.46|760.4|751.3|760.63|751.53|760.4|751.3|15
1655946770000|2022-06-23 01:12:50|760.35|751.25|760.3|751.2|760.35|751.25|759.97|750.87|14
1655946780000|2022-06-23 01:13:00|760.24|751.14|759.88|750.78|760.24|751.14|759.83|750.73|14
1655946790000|2022-06-23 01:13:10|759.84|750.74|759.93|750.83|759.93|750.83|759.79|750.69|10
1655946800000|2022-06-23 01:13:20|760.25|751.15|760.25|751.15|760.25|751.15|759.79|750.69|13
1655946810000|2022-06-23 01:13:30|759.88|750.78|759.88|750.78|760.25|751.15|759.84|750.74|9
1655946820000|2022-06-23 01:13:40|760.28|751.18|760.25|751.15|760.75|751.65|759.88|750.78|8
1655946830000|2022-06-23 01:13:50|759.95|750.85|760.45|751.35|760.45|751.35|759.95|750.85|16
1655946840000|2022-06-23 01:14:00|760.3|751.2|760.13|751.03|760.45|751.35|759.9|750.8|11
1655946850000|2022-06-23 01:14:10|760.3|751.2|759.84|750.74|760.85|751.75|759.84|750.74|15
1655946860000|2022-06-23 01:14:20|759.79|750.69|759.98|750.88|760.15|751.05|759.79|750.69|16
1655946870000|2022-06-23 01:14:30|759.96|750.86|759.82|750.72|759.99|750.89|759.82|750.72|4
1655946880000|2022-06-23 01:14:40|759.65|750.55|759.5|750.4|759.65|750.55|759.39|750.29|5
1655946890000|2022-06-23 01:14:50|759.51|750.41|759.53|750.43|759.6|750.5|759.45|750.35|8
1655946900000|2022-06-23 01:15:00|759.6|750.5|759.85|750.75|759.9|750.8|759.45|750.35|9
1655946910000|2022-06-23 01:15:10|759.7|750.6|759.4|750.3|760.05|750.95|759.22|750.12|17
1655946920000|2022-06-23 01:15:20|759.35|750.25|758.46|749.36|759.35|750.25|758.3|749.2|19
1655946930000|2022-06-23 01:15:30|758.48|749.38|758.41|749.31|758.55|749.45|758.35|749.25|13
1655946940000|2022-06-23 01:15:40|758.43|749.33|758.85|749.75|759.12|750.02|758.4|749.3|16
1655946950000|2022-06-23 01:15:50|758.88|749.78|759.2|750.1|759.31|750.21|758.46|749.36|21
1655946960000|2022-06-23 01:16:00|759.63|750.53|758.94|749.84|759.63|750.53|758.55|749.45|22
1655946970000|2022-06-23 01:16:10|758.96|749.86|758.75|749.65|759.05|749.95|758.4|749.3|21
1655946980000|2022-06-23 01:16:20|758.9|749.8|759.28|750.18|759.45|750.35|758.8|749.7|20
1655946990000|2022-06-23 01:16:30|759.23|750.13|758.85|749.75|759.35|750.25|758.85|749.75|23
1655947000000|2022-06-23 01:16:40|758.8|749.7|758.84|749.74|759.25|750.15|758.74|749.64|17
1655947010000|2022-06-23 01:16:50|758.88|749.78|759.1|750|759.3|750.2|758.88|749.78|26
1655947020000|2022-06-23 01:17:00|759.11|750.01|759.03|749.93|759.25|750.15|759|749.9|19
1655947030000|2022-06-23 01:17:10|759.02|749.92|759.25|750.15|759.25|750.15|758.75|749.65|17
1655947040000|2022-06-23 01:17:20|759.3|750.2|759.2|750.1|759.85|750.75|758.84|749.74|12
1655947050000|2022-06-23 01:17:30|759.4|750.3|759.6|750.5|759.85|750.75|759.23|750.13|19
1655947060000|2022-06-23 01:17:40|759.85|750.75|759.05|749.95|759.85|750.75|759.05|749.95|13
1655947070000|2022-06-23 01:17:50|759.3|750.2|759.05|749.95|759.3|750.2|759.05|749.95|8
1655947080000|2022-06-23 01:18:00|759.08|749.98|759.08|749.98|759.3|750.2|758.93|749.83|13
1655947090000|2022-06-23 01:18:10|759.05|749.95|759.4|750.3|759.8|750.7|758.93|749.83|13
1655947100000|2022-06-23 01:18:20|759.35|750.25|759.05|749.95|759.35|750.25|758.98|749.88|8
1655947110000|2022-06-23 01:18:30|758.99|749.89|759.25|750.15|759.25|750.15|758.88|749.78|12
1655947120000|2022-06-23 01:18:40|758.88|749.78|759|749.9|759.85|750.75|758.88|749.78|11
1655947130000|2022-06-23 01:18:50|759.05|749.95|759.25|750.15|759.3|750.2|759.05|749.95|7
1655947140000|2022-06-23 01:19:00|759|749.9|758.6|749.5|759.25|750.15|758.5|749.4|14
1655947150000|2022-06-23 01:19:10|758.7|749.6|758.6|749.5|758.7|749.6|758.55|749.45|5
1655947160000|2022-06-23 01:19:20|759.05|749.95|758.6|749.5|759.05|749.95|758.54|749.44|4
1655947170000|2022-06-23 01:19:30|758.65|749.55|758.6|749.5|758.65|749.55|758.53|749.43|5
1655947180000|2022-06-23 01:19:40|758.54|749.44|758.55|749.45|758.55|749.45|758.47|749.37|4
1655947190000|2022-06-23 01:19:50|758.6|749.5|758.6|749.5|758.75|749.65|758.6|749.5|11
1655947200000|2022-06-23 01:20:00|758.65|749.55|758.53|749.43|758.7|749.6|758.53|749.43|8
1655947210000|2022-06-23 01:20:10|758.4|749.3|758.43|749.33|758.48|749.38|758.3|749.2|8
1655947220000|2022-06-23 01:20:20|758.3|749.2|758.2|749.1|758.53|749.43|758.2|749.1|9
1655947230000|2022-06-23 01:20:30|758.35|749.25|758.06|748.96|758.74|749.64|758.04|748.94|11
1655947240000|2022-06-23 01:20:40|758.08|748.98|758.2|749.1|758.73|749.63|758.05|748.95|10
1655947250000|2022-06-23 01:20:50|758.18|749.08|758.47|749.37|758.48|749.38|758.18|749.08|14
1655947260000|2022-06-23 01:21:00|758.48|749.38|758.41|749.31|758.48|749.38|758.25|749.15|8
1655947270000|2022-06-23 01:21:10|758.35|749.25|758.85|749.75|759.02|749.92|758.35|749.25|29
1655947280000|2022-06-23 01:21:20|758.77|749.67|759.03|749.93|759.24|750.14|758.76|749.66|23
1655947290000|2022-06-23 01:21:30|759.3|750.2|759.8|750.7|759.8|750.7|759.08|749.98|12
1655947300000|2022-06-23 01:21:40|759.2|750.1|758.92|749.82|759.2|750.1|758.5|749.4|19
1655947310000|2022-06-23 01:21:50|759.05|749.95|758.85|749.75|759.58|750.48|758.35|749.25|26
1655947320000|2022-06-23 01:22:00|759.05|749.95|759.7|750.6|759.85|750.75|759.05|749.95|16
1655947330000|2022-06-23 01:22:10|759.77|750.67|760.12|751.02|760.31|751.21|759.75|750.65|18
1655947340000|2022-06-23 01:22:20|760.15|751.05|760.93|751.83|761.28|752.18|760.08|750.98|24
1655947350000|2022-06-23 01:22:30|760.89|751.79|760.75|751.65|761.23|752.13|760.75|751.65|22
1655947360000|2022-06-23 01:22:40|760.7|751.6|760.85|751.75|761.2|752.1|760.55|751.45|24
1655947370000|2022-06-23 01:22:50|760.84|751.74|760.8|751.7|761.05|751.95|760.55|751.45|24
1655947380000|2022-06-23 01:23:00|760.81|751.71|760.85|751.75|761.2|752.1|760.8|751.7|12
1655947390000|2022-06-23 01:23:10|760.93|751.83|760.84|751.74|761.65|752.55|760.84|751.74|9
1655947400000|2022-06-23 01:23:20|760.88|751.78|761.25|752.15|761.75|752.65|760.88|751.78|16
1655947410000|2022-06-23 01:23:30|761.2|752.1|760.96|751.86|761.34|752.24|760.83|751.73|6
1655947420000|2022-06-23 01:23:40|760.99|751.89|760.83|751.73|761.65|752.55|760.83|751.73|9
1655947430000|2022-06-23 01:23:50|760.79|751.69|760.79|751.69|761.2|752.1|760.79|751.69|6
1655947440000|2022-06-23 01:24:00|761.34|752.24|761.38|752.28|761.75|752.65|760.84|751.74|13
1655947450000|2022-06-23 01:24:10|761.75|752.65|760.93|751.83|761.75|752.65|760.93|751.83|5
1655947460000|2022-06-23 01:24:20|760.96|751.86|761.05|751.95|761.31|752.21|760.96|751.86|13
1655947470000|2022-06-23 01:24:30|761.08|751.98|760.88|751.78|761.25|752.15|760.75|751.65|16
1655947480000|2022-06-23 01:24:40|760.93|751.83|760.88|751.78|761.3|752.2|760.88|751.78|16
1655947490000|2022-06-23 01:24:50|760.93|751.83|761.3|752.2|761.3|752.2|760.93|751.83|9
1655947500000|2022-06-23 01:25:00|761.25|752.15|761.35|752.25|761.8|752.7|761|751.9|16
1655947510000|2022-06-23 01:25:10|761.3|752.2|761.71|752.61|761.71|752.61|761.28|752.18|11
1655947520000|2022-06-23 01:25:20|761.73|752.63|761.9|752.8|761.9|752.8|761.5|752.4|12
1655947530000|2022-06-23 01:25:30|761.45|752.35|761.4|752.3|761.45|752.35|761.4|752.3|4
1655947540000|2022-06-23 01:25:40|761.35|752.25|761.35|752.25|761.35|752.25|761.35|752.25|1
1655947550000|2022-06-23 01:25:50|761.77|752.67|761.35|752.25|761.77|752.67|761.35|752.25|2
1655947560000|2022-06-23 01:26:00|761.9|752.8|761.9|752.8|761.9|752.8|761.9|752.8|1
1655947570000|2022-06-23 01:26:10|761.85|752.75|761.42|752.32|761.85|752.75|761.12|752.02|6
1655947580000|2022-06-23 01:26:20|761.45|752.35|761.65|752.55|761.8|752.7|761.3|752.2|9
1655947590000|2022-06-23 01:26:30|762.03|752.93|762.05|752.95|762.05|752.95|761.67|752.57|10
1655947600000|2022-06-23 01:26:40|761.6|752.5|761.43|752.33|761.67|752.57|761.28|752.18|7
1655947620000|2022-06-23 01:27:00|761.64|752.54|761.5|752.4|761.8|752.7|761.32|752.22|9
1655947630000|2022-06-23 01:27:10|761.54|752.44|761.8|752.7|761.8|752.7|761.02|751.92|6
1655947640000|2022-06-23 01:27:20|761.32|752.22|761.53|752.43|761.53|752.43|761.3|752.2|10
1655947650000|2022-06-23 01:27:30|761.54|752.44|761.6|752.5|762.04|752.94|761.54|752.44|17
1655947660000|2022-06-23 01:27:40|761.4|752.3|761.48|752.38|761.61|752.51|761.4|752.3|9
1655947670000|2022-06-23 01:27:50|761.35|752.25|761.95|752.85|761.95|752.85|761.35|752.25|12
1655947680000|2022-06-23 01:28:00|762.15|753.05|762.81|753.71|762.81|753.71|761.85|752.75|24
1655947690000|2022-06-23 01:28:10|762.92|753.82|763.4|754.3|763.58|754.48|762.92|753.82|21
1655947700000|2022-06-23 01:28:20|763.25|754.15|763.55|754.45|763.55|754.45|762.9|753.8|24
1655947710000|2022-06-23 01:28:30|763.52|754.42|765.73|756.63|765.78|756.68|763.5|754.4|33
1655947720000|2022-06-23 01:28:40|765.8|756.7|764.98|755.88|766.44|757.34|764.81|755.71|27
1655947730000|2022-06-23 01:28:50|764.83|755.73|764.99|755.89|766.3|757.2|764.63|755.53|30
1655947740000|2022-06-23 01:29:00|765.02|755.92|764.7|755.6|765.9|756.8|764.58|755.48|22
1655947750000|2022-06-23 01:29:10|764.85|755.75|764.89|755.79|765.1|756|764.55|755.45|29
1655947760000|2022-06-23 01:29:20|764.84|755.74|764.72|755.62|765.85|756.75|764.55|755.45|22
1655947770000|2022-06-23 01:29:30|764.84|755.74|764.65|755.55|765.25|756.15|764.6|755.5|26
1655947780000|2022-06-23 01:29:40|764.7|755.6|765.7|756.6|765.9|756.8|764.7|755.6|21
1655947790000|2022-06-23 01:29:50|765.63|756.53|765.89|756.79|766.1|757|765.46|756.36|26
1655947800000|2022-06-23 01:30:00|766.04|756.94|766.8|757.7|767.27|758.17|765.99|756.89|26
1655947810000|2022-06-23 01:30:10|766.68|757.58|766.59|757.49|766.96|757.86|766.3|757.2|21
1655947820000|2022-06-23 01:30:20|766.54|757.44|767.55|758.45|767.65|758.55|766.54|757.44|25
1655947830000|2022-06-23 01:30:30|767.56|758.46|767.25|758.15|767.68|758.58|766.85|757.75|24
1655947840000|2022-06-23 01:30:40|767.23|758.13|766.98|757.88|767.8|758.7|766.85|757.75|18
1655947850000|2022-06-23 01:30:50|767.05|757.95|767.43|758.33|767.43|758.33|766.4|757.3|26
1655947860000|2022-06-23 01:31:00|767.52|758.42|767.35|758.25|767.9|758.8|766.85|757.75|27
1655947870000|2022-06-23 01:31:10|766.98|757.88|767.51|758.41|767.6|758.5|766.98|757.88|16
1655947880000|2022-06-23 01:31:20|767.54|758.44|767.93|758.83|768.5|759.4|767.54|758.44|29
1655947890000|2022-06-23 01:31:30|768.05|758.95|767.37|758.27|768.05|758.95|767.25|758.15|31
1655947900000|2022-06-23 01:31:40|767.38|758.28|767.9|758.8|767.9|758.8|767.38|758.28|23
1655947910000|2022-06-23 01:31:50|767.92|758.82|767.96|758.86|768.05|758.95|767.45|758.35|23
1655947920000|2022-06-23 01:32:00|768.05|758.95|768.05|758.95|768.05|758.95|767.8|758.7|6
1655947930000|2022-06-23 01:32:10|767.58|758.48|767.9|758.8|768.06|758.96|767.01|757.91|23
1655947940000|2022-06-23 01:32:20|767.65|758.55|768.01|758.91|768.02|758.92|767.45|758.35|23
1655947950000|2022-06-23 01:32:30|767.98|758.88|767.95|758.85|768.22|759.12|767.53|758.43|11
1655947960000|2022-06-23 01:32:40|767.84|758.74|767.63|758.53|768.05|758.95|767.33|758.23|18
1655947970000|2022-06-23 01:32:50|767.44|758.34|767.4|758.3|767.55|758.45|767.15|758.05|15
1655947980000|2022-06-23 01:33:00|767.35|758.25|767.5|758.4|767.5|758.4|767.15|758.05|10
1655947990000|2022-06-23 01:33:10|767.37|758.27|767.5|758.4|767.5|758.4|767.2|758.1|16
1655948000000|2022-06-23 01:33:20|767.47|758.37|767.51|758.41|768.05|758.95|767.45|758.35|10
1655948010000|2022-06-23 01:33:30|767.46|758.36|767.52|758.42|767.55|758.45|767.46|758.36|3
1655948020000|2022-06-23 01:33:40|767.51|758.41|768.3|759.2|768.35|759.25|767.41|758.31|18
1655948030000|2022-06-23 01:33:50|768.25|759.15|767.93|758.83|768.3|759.2|767.3|758.2|13
1655948040000|2022-06-23 01:34:00|767.88|758.78|767.6|758.5|768.25|759.15|767.41|758.31|18
1655948050000|2022-06-23 01:34:10|767.55|758.45|767.5|758.4|767.55|758.45|767.25|758.15|6
1655948060000|2022-06-23 01:34:20|767.42|758.32|767.5|758.4|767.5|758.4|767.42|758.32|5
1655948070000|2022-06-23 01:34:30|767.49|758.39|767.16|758.06|767.49|758.39|766.85|757.75|8
1655948080000|2022-06-23 01:34:40|767.35|758.25|767.21|758.11|767.37|758.27|766.87|757.77|19
1655948090000|2022-06-23 01:34:50|767.4|758.3|766.45|757.35|767.73|758.63|766.45|757.35|13
1655948100000|2022-06-23 01:35:00|766.35|757.25|765.84|756.74|766.55|757.45|765.5|756.4|14
1655948110000|2022-06-23 01:35:10|765.96|756.86|766.29|757.19|766.41|757.31|765.8|756.7|25
1655948120000|2022-06-23 01:35:20|766.3|757.2|766.44|757.34|766.44|757.34|766.22|757.12|7
1655948130000|2022-06-23 01:35:30|766|756.9|766.03|756.93|766.55|757.45|765.92|756.82|11
1655948140000|2022-06-23 01:35:40|766.28|757.18|765.45|756.35|766.8|757.7|765.45|756.35|18
1655948150000|2022-06-23 01:35:50|765.99|756.89|765.75|756.65|766.02|756.92|765.75|756.65|15
1655948160000|2022-06-23 01:36:00|765.7|756.6|765.89|756.79|766.19|757.09|765.59|756.49|17
1655948170000|2022-06-23 01:36:10|766|756.9|765.93|756.83|766.65|757.55|765.7|756.6|12
1655948180000|2022-06-23 01:36:20|765.89|756.79|766.05|756.95|766.7|757.6|765.79|756.69|8
1655948190000|2022-06-23 01:36:30|765.81|756.71|765.91|756.81|765.91|756.81|765.81|756.71|8
1655948200000|2022-06-23 01:36:40|765.83|756.73|765.93|756.83|766.23|757.13|765.83|756.73|18
1655948210000|2022-06-23 01:36:50|766.14|757.04|765.98|756.88|766.3|757.2|765.83|756.73|14
1655948220000|2022-06-23 01:37:00|766.05|756.95|765.6|756.5|766.05|756.95|765.55|756.45|8
1655948230000|2022-06-23 01:37:10|765.65|756.55|765.65|756.55|765.9|756.8|765.6|756.5|12
1655948240000|2022-06-23 01:37:20|765.75|756.65|766.12|757.02|766.16|757.06|765.75|756.65|5
1655948250000|2022-06-23 01:37:30|766.15|757.05|766.1|757|766.71|757.61|766.05|756.95|19
1655948260000|2022-06-23 01:37:40|766.15|757.05|766.06|756.96|766.25|757.15|766.05|756.95|16
1655948270000|2022-06-23 01:37:50|766.08|756.98|766.05|756.95|766.64|757.54|765.96|756.86|14
1655948280000|2022-06-23 01:38:00|765.99|756.89|766.07|756.97|766.3|757.2|765.88|756.78|16
1655948290000|2022-06-23 01:38:10|766.03|756.93|766.06|756.96|766.35|757.25|765.88|756.78|20
1655948300000|2022-06-23 01:38:20|766.01|756.91|766.08|756.98|766.65|757.55|766|756.9|18
1655948310000|2022-06-23 01:38:30|766.05|756.95|765.93|756.83|766.75|757.65|765.93|756.83|11
1655948320000|2022-06-23 01:38:40|765.98|756.88|765.84|756.74|766.03|756.93|765.84|756.74|5
1655948330000|2022-06-23 01:38:50|765.78|756.68|766.24|757.14|766.65|757.55|765.78|756.68|8
1655948340000|2022-06-23 01:39:00|766.15|757.05|766.3|757.2|766.35|757.25|766.06|756.96|7
1655948350000|2022-06-23 01:39:10|766.7|757.6|766.17|757.07|766.7|757.6|765.66|756.56|8
1655948360000|2022-06-23 01:39:20|765.95|756.85|765.94|756.84|765.95|756.85|765.5|756.4|9
1655948370000|2022-06-23 01:39:30|765.6|756.5|765.56|756.46|765.65|756.55|765.5|756.4|8
1655948380000|2022-06-23 01:39:40|765.45|756.35|765.51|756.41|765.75|756.65|765.31|756.21|17
1655948390000|2022-06-23 01:39:50|765.56|756.46|765.45|756.35|765.6|756.5|765.26|756.16|13
1655948400000|2022-06-23 01:40:00|765.26|756.16|765.45|756.35|765.6|756.5|765.26|756.16|7
1655948410000|2022-06-23 01:40:10|765.26|756.16|765.56|756.46|765.56|756.46|765.26|756.16|4
1655948420000|2022-06-23 01:40:20|765.45|756.35|765.55|756.45|765.7|756.6|764.95|755.85|13
1655948430000|2022-06-23 01:40:30|765.65|756.55|764.52|755.42|765.65|756.55|764.52|755.42|5
1655948440000|2022-06-23 01:40:40|764.36|755.26|764.2|755.1|764.55|755.45|764.18|755.08|10
1655948450000|2022-06-23 01:40:50|764.3|755.2|764.35|755.25|764.75|755.65|764.02|754.92|11
1655948460000|2022-06-23 01:41:00|764.44|755.34|764.4|755.3|764.8|755.7|764.28|755.18|10
1655948470000|2022-06-23 01:41:10|764.35|755.25|764.41|755.31|764.8|755.7|764.31|755.21|8
1655948480000|2022-06-23 01:41:20|764.39|755.29|764.39|755.29|764.5|755.4|764.37|755.27|6
1655948490000|2022-06-23 01:41:30|764.37|755.27|764.36|755.26|764.71|755.61|764.1|755|13
1655948500000|2022-06-23 01:41:40|764.35|755.25|764.65|755.55|764.75|755.65|764.3|755.2|5
1655948510000|2022-06-23 01:41:50|764.05|754.95|763.7|754.6|764.3|755.2|763.7|754.6|13
1655948520000|2022-06-23 01:42:00|763.65|754.55|763.55|754.45|764.05|754.95|763.55|754.45|5
1655948530000|2022-06-23 01:42:10|763.6|754.5|763.7|754.6|763.8|754.7|763.6|754.5|4
1655948540000|2022-06-23 01:42:20|764.65|755.55|764.25|755.15|764.65|755.55|763.84|754.74|3
1655948550000|2022-06-23 01:42:30|763.89|754.79|764.25|755.15|764.3|755.2|763.88|754.78|15
1655948560000|2022-06-23 01:42:40|764.3|755.2|764.28|755.18|764.43|755.33|763.97|754.87|11
1655948570000|2022-06-23 01:42:50|764.3|755.2|764.85|755.75|764.85|755.75|764.08|754.98|9
1655948580000|2022-06-23 01:43:00|764.23|755.13|763.59|754.49|764.4|755.3|763.59|754.49|5
1655948590000|2022-06-23 01:43:10|763.8|754.7|763.42|754.32|763.85|754.75|763.24|754.14|11
1655948600000|2022-06-23 01:43:20|763.41|754.31|763.3|754.2|763.64|754.54|762.93|753.83|8
1655948610000|2022-06-23 01:43:30|762.93|753.83|763.26|754.16|763.75|754.65|762.93|753.83|5
1655948620000|2022-06-23 01:43:40|763.3|754.2|763.15|754.05|763.3|754.2|763.02|753.92|6
1655948630000|2022-06-23 01:43:50|763.05|753.95|763.1|754|763.3|754.2|762.85|753.75|11
1655948640000|2022-06-23 01:44:00|763.08|753.98|763.3|754.2|763.3|754.2|763.08|753.98|4
1655948650000|2022-06-23 01:44:10|763.64|754.54|763.64|754.54|763.64|754.54|763.64|754.54|1
1655948660000|2022-06-23 01:44:20|763.02|753.92|763.28|754.18|763.7|754.6|762.95|753.85|7
1655948670000|2022-06-23 01:44:30|763.33|754.23|763.8|754.7|763.96|754.86|763.33|754.23|15
1655948680000|2022-06-23 01:44:40|763.85|754.75|763.88|754.78|764.24|755.14|763.75|754.65|15
1655948690000|2022-06-23 01:44:50|763.99|754.89|763.7|754.6|763.99|754.89|763.6|754.5|4
1655948700000|2022-06-23 01:45:00|763.65|754.55|763.45|754.35|763.7|754.6|763.45|754.35|10
1655948710000|2022-06-23 01:45:10|763.55|754.45|763.55|754.45|763.61|754.51|763.55|754.45|6
1655948720000|2022-06-23 01:45:20|763.53|754.43|763.65|754.55|763.7|754.6|763.48|754.38|8
1655948730000|2022-06-23 01:45:30|763.7|754.6|763.75|754.65|763.75|754.65|763.7|754.6|4
1655948740000|2022-06-23 01:45:40|764.19|755.09|764.3|755.2|764.3|755.2|763.95|754.85|17
1655948750000|2022-06-23 01:45:50|763.97|754.87|764.85|755.75|764.85|755.75|763.97|754.87|7
1655948760000|2022-06-23 01:46:00|763.96|754.86|763.94|754.84|764.05|754.95|763.94|754.84|4
1655948770000|2022-06-23 01:46:10|763.85|754.75|763.55|754.45|763.97|754.87|763.55|754.45|11
1655948780000|2022-06-23 01:46:20|763.57|754.47|763.61|754.51|763.62|754.52|763.57|754.47|3
1655948790000|2022-06-23 01:46:30|763.52|754.42|763.52|754.42|763.52|754.42|763.43|754.33|3
1655948800000|2022-06-23 01:46:40|763.27|754.17|763.52|754.42|763.52|754.42|763.27|754.17|4
1655948810000|2022-06-23 01:46:50|763.27|754.17|763.27|754.17|763.27|754.17|763.27|754.17|1
1655948820000|2022-06-23 01:47:00|763.43|754.33|763.52|754.42|763.52|754.42|763.43|754.33|2
1655948840000|2022-06-23 01:47:20|763.17|754.07|763.38|754.28|763.72|754.62|763.17|754.07|6
1655948850000|2022-06-23 01:47:30|763.13|754.03|763.1|754|763.4|754.3|762.7|753.6|20
1655948860000|2022-06-23 01:47:40|763.14|754.04|763.25|754.15|763.58|754.48|763.14|754.04|3
1655948870000|2022-06-23 01:47:50|763.3|754.2|763.25|754.15|763.8|754.7|763.1|754|11
1655948880000|2022-06-23 01:48:00|763.2|754.1|762.64|753.54|763.25|754.15|762.64|753.54|9
1655948890000|2022-06-23 01:48:10|762.95|753.85|762.64|753.54|762.95|753.85|762.64|753.54|6
1655948900000|2022-06-23 01:48:20|762.53|753.43|762.53|753.43|762.53|753.43|762.53|753.43|1
1655948910000|2022-06-23 01:48:30|762.85|753.75|762.37|753.27|762.85|753.75|762.37|753.27|2
1655948920000|2022-06-23 01:48:40|762.72|753.62|761.96|752.86|762.85|753.75|761.9|752.8|8
1655948930000|2022-06-23 01:48:50|762.05|752.95|761.6|752.5|762.05|752.95|761.6|752.5|3
1655948940000|2022-06-23 01:49:00|761.85|752.75|761.85|752.75|761.85|752.75|761.85|752.75|1
1655948950000|2022-06-23 01:49:10|761.6|752.5|761.6|752.5|761.6|752.5|761.6|752.5|1
1655948960000|2022-06-23 01:49:20|761.59|752.49|761.5|752.4|761.59|752.49|761.41|752.31|7
1655948970000|2022-06-23 01:49:30|761.46|752.36|761.41|752.31|761.5|752.4|761.25|752.15|6
1655948980000|2022-06-23 01:49:40|761.43|752.33|761.6|752.5|761.63|752.53|761.43|752.33|14
1655948990000|2022-06-23 01:49:50|761.55|752.45|761.6|752.5|761.6|752.5|761.5|752.4|3
1655949000000|2022-06-23 01:50:00|762.05|752.95|761.7|752.6|762.05|752.95|761.55|752.45|10
1655949010000|2022-06-23 01:50:10|761.65|752.55|761.53|752.43|761.65|752.55|761.53|752.43|9
1655949020000|2022-06-23 01:50:20|761.4|752.3|761.55|752.45|761.6|752.5|761.4|752.3|7
1655949030000|2022-06-23 01:50:30|761.45|752.35|761.47|752.37|761.6|752.5|761.45|752.35|4
1655949040000|2022-06-23 01:50:40|761.58|752.48|761.55|752.45|761.66|752.56|761.47|752.37|7
1655949050000|2022-06-23 01:50:50|761.47|752.37|761.55|752.45|761.55|752.45|761.47|752.37|2
1655949070000|2022-06-23 01:51:10|761.44|752.34|761.41|752.31|761.55|752.45|761.41|752.31|4
1655949080000|2022-06-23 01:51:20|761.32|752.22|760.51|751.41|761.64|752.54|760.46|751.36|20
1655949090000|2022-06-23 01:51:30|760.54|751.44|760.55|751.45|760.7|751.6|760.46|751.36|12
1655949100000|2022-06-23 01:51:40|760.46|751.36|760.5|751.4|760.59|751.49|760.3|751.2|8
1655949110000|2022-06-23 01:51:50|760.59|751.49|760.46|751.36|760.59|751.49|760.46|751.36|6
1655949120000|2022-06-23 01:52:00|760.49|751.39|760.5|751.4|760.55|751.45|760.46|751.36|5
1655949130000|2022-06-23 01:52:10|760.42|751.32|760.53|751.43|760.61|751.51|760.42|751.32|13
1655949140000|2022-06-23 01:52:20|760.48|751.38|760.96|751.86|761.23|752.13|760.48|751.38|26
1655949150000|2022-06-23 01:52:30|760.97|751.87|760.5|751.4|761.05|751.95|760.4|751.3|13
1655949160000|2022-06-23 01:52:40|760.33|751.23|760.43|751.33|760.67|751.57|760.33|751.23|8
1655949170000|2022-06-23 01:52:50|760.26|751.16|760.38|751.28|760.43|751.33|760.26|751.16|10
1655949180000|2022-06-23 01:53:00|760.53|751.43|760.2|751.1|760.53|751.43|760.2|751.1|8
1655949190000|2022-06-23 01:53:10|760.25|751.15|760.37|751.27|760.38|751.28|760.25|751.15|5
1655949200000|2022-06-23 01:53:20|760.5|751.4|760.53|751.43|760.7|751.6|760.25|751.15|23
1655949210000|2022-06-23 01:53:30|760.5|751.4|760.6|751.5|760.6|751.5|760.47|751.37|7
1655949220000|2022-06-23 01:53:40|760.51|751.41|760.5|751.4|760.58|751.48|760.25|751.15|9
1655949230000|2022-06-23 01:53:50|760.45|751.35|760.5|751.4|760.5|751.4|760.37|751.27|4
1655949240000|2022-06-23 01:54:00|760.49|751.39|760.68|751.58|760.85|751.75|760.16|751.06|13
1655949250000|2022-06-23 01:54:10|760.85|751.75|760.25|751.15|760.85|751.75|760.23|751.13|4
1655949260000|2022-06-23 01:54:20|760.2|751.1|759.48|750.38|760.9|751.8|759.48|750.38|14
1655949270000|2022-06-23 01:54:30|759.25|750.15|758.95|749.85|759.8|750.7|758.9|749.8|19
1655949280000|2022-06-23 01:54:40|758.87|749.77|758.45|749.35|758.87|749.77|758.3|749.2|10
1655949290000|2022-06-23 01:54:50|758.36|749.26|758.28|749.18|758.45|749.35|758.28|749.18|6
1655949300000|2022-06-23 01:55:00|758.3|749.2|758.41|749.31|758.49|749.39|758.28|749.18|17
1655949310000|2022-06-23 01:55:10|758.39|749.29|758.39|749.29|758.45|749.35|758.34|749.24|5
1655949320000|2022-06-23 01:55:20|758.22|749.12|759.05|749.95|759.15|750.05|758.22|749.12|13
1655949330000|2022-06-23 01:55:30|758.9|749.8|759|749.9|759.7|750.6|758.58|749.48|18
1655949340000|2022-06-23 01:55:40|758.9|749.8|758.7|749.6|758.95|749.85|758.7|749.6|11
1655949350000|2022-06-23 01:55:50|759.7|750.6|758.99|749.89|759.7|750.6|758.88|749.78|13
1655949360000|2022-06-23 01:56:00|759.03|749.93|759.22|750.12|759.53|750.43|758.97|749.87|12
1655949370000|2022-06-23 01:56:10|759.25|750.15|759.33|750.23|759.75|750.65|759.07|749.97|17
1655949380000|2022-06-23 01:56:20|759.3|750.2|759.18|750.08|759.37|750.27|759.13|750.03|8
1655949390000|2022-06-23 01:56:30|759.35|750.25|759.35|750.25|759.35|750.25|759.14|750.04|13
1655949400000|2022-06-23 01:56:40|759.4|750.3|759.2|750.1|759.4|750.3|759|749.9|14
1655949410000|2022-06-23 01:56:50|759.4|750.3|759.35|750.25|759.4|750.3|759.15|750.05|4
1655949420000|2022-06-23 01:57:00|759.25|750.15|759.25|750.15|759.8|750.7|759.02|749.92|20
1655949430000|2022-06-23 01:57:10|759.23|750.13|759.35|750.25|759.4|750.3|759.13|750.03|12
1655949440000|2022-06-23 01:57:20|759.13|750.03|758.93|749.83|759.75|750.65|758.85|749.75|12
1655949450000|2022-06-23 01:57:30|758.49|749.39|758.64|749.54|758.64|749.54|758.4|749.3|10
1655949460000|2022-06-23 01:57:40|758.49|749.39|758.1|749|758.49|749.39|758.1|749|13
1655949470000|2022-06-23 01:57:50|758.45|749.35|758.3|749.2|758.64|749.54|758.3|749.2|16
1655949480000|2022-06-23 01:58:00|758.45|749.35|758.34|749.24|758.8|749.7|758.3|749.2|18
1655949490000|2022-06-23 01:58:10|758.49|749.39|757.94|748.84|758.9|749.8|757.9|748.8|11
1655949500000|2022-06-23 01:58:20|757.93|748.83|757.44|748.34|758.05|748.95|757.32|748.22|7
1655949510000|2022-06-23 01:58:30|757.47|748.37|757.47|748.37|757.47|748.37|757.44|748.34|10
1655949520000|2022-06-23 01:58:40|757.5|748.4|757.45|748.35|757.67|748.57|757.45|748.35|6
1655949530000|2022-06-23 01:58:50|757.55|748.45|758.07|748.97|758.75|749.65|757.51|748.41|19
1655949540000|2022-06-23 01:59:00|758.09|748.99|758.12|749.02|758.4|749.3|758.07|748.97|19
1655949550000|2022-06-23 01:59:10|758.1|749|758.35|749.25|758.43|749.33|758.1|749|15
1655949560000|2022-06-23 01:59:20|758.5|749.4|758.39|749.29|758.9|749.8|758.35|749.25|7
1655949570000|2022-06-23 01:59:30|758.7|749.6|757.64|748.54|758.7|749.6|757.64|748.54|9
1655949580000|2022-06-23 01:59:40|758.1|749|757.57|748.47|758.1|749|757.57|748.47|5
1655949590000|2022-06-23 01:59:50|757.64|748.54|757.46|748.36|757.75|748.65|757.46|748.36|9
1655949600000|2022-06-23 02:00:00|757.55|748.45|757.5|748.4|757.6|748.5|757.4|748.3|13
1655949610000|2022-06-23 02:00:10|757.39|748.29|758.09|748.99|758.09|748.99|757.39|748.29|21
1655949620000|2022-06-23 02:00:20|757.99|748.89|758.15|749.05|758.42|749.32|757.99|748.89|19
1655949630000|2022-06-23 02:00:30|758.45|749.35|758.45|749.35|758.45|749.35|758.32|749.22|5
1655949640000|2022-06-23 02:00:40|758.34|749.24|758.46|749.36|758.7|749.6|758.3|749.2|15
1655949650000|2022-06-23 02:00:50|758.49|749.39|758.65|749.55|758.95|749.85|758.46|749.36|8
1655949660000|2022-06-23 02:01:00|758.6|749.5|758.51|749.41|759.45|750.35|758.4|749.3|12
1655949670000|2022-06-23 02:01:10|758.45|749.35|758.29|749.19|758.55|749.45|758.29|749.19|9
1655949680000|2022-06-23 02:01:20|758.42|749.32|758.3|749.2|758.78|749.68|758.2|749.1|6
1655949690000|2022-06-23 02:01:30|758.16|749.06|758.18|749.08|758.35|749.25|758.15|749.05|7
1655949700000|2022-06-23 02:01:40|758.28|749.18|758.05|748.95|758.85|749.75|758.05|748.95|18
1655949710000|2022-06-23 02:01:50|758.08|748.98|758.05|748.95|758.3|749.2|758.05|748.95|14
1655949720000|2022-06-23 02:02:00|758.8|749.7|758.2|749.1|758.8|749.7|757.8|748.7|9
1655949730000|2022-06-23 02:02:10|758.15|749.05|758.3|749.2|758.4|749.3|758.08|748.98|14
1655949740000|2022-06-23 02:02:20|758.8|749.7|757.95|748.85|758.8|749.7|757.92|748.82|8
1655949750000|2022-06-23 02:02:30|757.86|748.76|757.95|748.85|757.95|748.85|757.86|748.76|7
1655949760000|2022-06-23 02:02:40|757.94|748.84|757.48|748.38|757.95|748.85|757.4|748.3|19
1655949770000|2022-06-23 02:02:50|757.46|748.36|757.46|748.36|757.55|748.45|757.3|748.2|8
1655949780000|2022-06-23 02:03:00|757.51|748.41|758.3|749.2|758.3|749.2|757.45|748.35|9
1655949790000|2022-06-23 02:03:10|757.93|748.83|758.03|748.93|758.7|749.6|757.88|748.78|10
1655949800000|2022-06-23 02:03:20|758.4|749.3|758.15|749.05|758.4|749.3|758.03|748.93|14
1655949810000|2022-06-23 02:03:30|758.33|749.23|758.33|749.23|758.42|749.32|758.32|749.22|8
1655949820000|2022-06-23 02:03:40|758.3|749.2|758.17|749.07|758.45|749.35|758.14|749.04|8
1655949830000|2022-06-23 02:03:50|758.5|749.4|758.17|749.07|758.9|749.8|758.17|749.07|12
1655949840000|2022-06-23 02:04:00|758.34|749.24|758.55|749.45|758.85|749.75|758.17|749.07|8
1655949850000|2022-06-23 02:04:10|758.4|749.3|759.95|750.85|760.04|750.94|758.4|749.3|28
1655949860000|2022-06-23 02:04:20|760.25|751.15|760.46|751.36|760.55|751.45|760.25|751.15|16
1655949870000|2022-06-23 02:04:30|760.55|751.45|760.38|751.28|760.55|751.45|760.2|751.1|6
1655949880000|2022-06-23 02:04:40|760.19|751.09|760.32|751.22|760.62|751.52|760.19|751.09|14
1655949890000|2022-06-23 02:04:50|760.37|751.27|760.9|751.8|760.9|751.8|760.3|751.2|9
1655949900000|2022-06-23 02:05:00|760.38|751.28|760.25|751.15|760.77|751.67|760.13|751.03|10
1655949910000|2022-06-23 02:05:10|760.18|751.08|760.72|751.62|760.72|751.62|760.08|750.98|11
1655949920000|2022-06-23 02:05:20|760.32|751.22|760.38|751.28|760.8|751.7|760.18|751.08|5
1655949930000|2022-06-23 02:05:30|759.96|750.86|759.9|750.8|760.05|750.95|759.9|750.8|7
1655949940000|2022-06-23 02:05:40|760.05|750.95|759.39|750.29|760.05|750.95|759.19|750.09|6
1655949950000|2022-06-23 02:05:50|759.62|750.52|758.92|749.82|759.62|750.52|758.9|749.8|7
1655949960000|2022-06-23 02:06:00|758.88|749.78|757.45|748.35|758.88|749.78|757.45|748.35|21
1655949970000|2022-06-23 02:06:10|757.54|748.44|757.35|748.25|757.7|748.6|757.35|748.25|7
1655949980000|2022-06-23 02:06:20|757.22|748.12|757.05|747.95|757.5|748.4|756.6|747.5|24
1655949990000|2022-06-23 02:06:30|757|747.9|757.35|748.25|757.35|748.25|756.9|747.8|11
1655950000000|2022-06-23 02:06:40|757.25|748.15|758.06|748.96|758.06|748.96|757.2|748.1|19
1655950010000|2022-06-23 02:06:50|758.1|749|758.24|749.14|758.7|749.6|757.93|748.83|11
1655950020000|2022-06-23 02:07:00|758.23|749.13|758.35|749.25|758.7|749.6|757.65|748.55|14
1655950030000|2022-06-23 02:07:10|758.05|748.95|758.2|749.1|758.75|749.65|757.7|748.6|14
1655950040000|2022-06-23 02:07:20|758|748.9|758.11|749.01|758.25|749.15|757.65|748.55|18
1655950050000|2022-06-23 02:07:30|758.06|748.96|757.9|748.8|758.25|749.15|757.84|748.74|7
1655950060000|2022-06-23 02:07:40|757.89|748.79|757.9|748.8|757.9|748.8|757.89|748.79|4
1655950070000|2022-06-23 02:07:50|757.91|748.81|757.58|748.48|757.91|748.81|757.45|748.35|9
1655950080000|2022-06-23 02:08:00|757.52|748.42|757.51|748.41|757.52|748.42|757.35|748.25|11
1655950090000|2022-06-23 02:08:10|757.5|748.4|757.41|748.31|757.51|748.41|757.2|748.1|7
1655950100000|2022-06-23 02:08:20|757.5|748.4|757.45|748.35|757.5|748.4|757.25|748.15|6
1655950110000|2022-06-23 02:08:30|757.35|748.25|757.4|748.3|757.45|748.35|757.35|748.25|7
1655950120000|2022-06-23 02:08:40|757.35|748.25|757.35|748.25|757.35|748.25|757.33|748.23|3
1655950130000|2022-06-23 02:08:50|757.4|748.3|757.3|748.2|757.5|748.4|757.2|748.1|6
1655950140000|2022-06-23 02:09:00|757.32|748.22|757.46|748.36|757.5|748.4|757.25|748.15|14
1655950150000|2022-06-23 02:09:10|757.4|748.3|757.48|748.38|757.7|748.6|757.4|748.3|11
1655950160000|2022-06-23 02:09:20|757.49|748.39|757.53|748.43|757.53|748.43|757.48|748.38|4
1655950170000|2022-06-23 02:09:30|757.51|748.41|757.5|748.4|757.55|748.45|757.5|748.4|4
1655950180000|2022-06-23 02:09:40|757.55|748.45|757.55|748.45|757.55|748.45|757.55|748.45|1
1655950190000|2022-06-23 02:09:50|757.75|748.65|758.65|749.55|758.65|749.55|757.65|748.55|12
1655950200000|2022-06-23 02:10:00|758.05|748.95|757.61|748.51|758.05|748.95|757.45|748.35|13
1655950210000|2022-06-23 02:10:10|757.51|748.41|757.29|748.19|757.79|748.69|757.29|748.19|11
1655950220000|2022-06-23 02:10:20|757.31|748.21|757.29|748.19|757.77|748.67|757.27|748.17|10
1655950230000|2022-06-23 02:10:30|757.27|748.17|757.6|748.5|757.6|748.5|757.27|748.17|6
1655950240000|2022-06-23 02:10:40|757.2|748.1|757.36|748.26|757.48|748.38|757.2|748.1|9
1655950250000|2022-06-23 02:10:50|757.33|748.23|757.23|748.13|757.5|748.4|757.23|748.13|7
1655950260000|2022-06-23 02:11:00|757.2|748.1|756.98|747.88|757.85|748.75|756.96|747.86|17
1655950270000|2022-06-23 02:11:10|756.88|747.78|756.84|747.74|756.91|747.81|756.75|747.65|9
1655950280000|2022-06-23 02:11:20|756.81|747.71|757.29|748.19|757.7|748.6|756.81|747.71|6
1655950290000|2022-06-23 02:11:30|757.03|747.93|756.99|747.89|757.7|748.6|756.75|747.65|11
1655950300000|2022-06-23 02:11:40|757|747.9|757|747.9|757|747.9|757|747.9|1
1655950310000|2022-06-23 02:11:50|757.05|747.95|756.88|747.78|757.05|747.95|756.75|747.65|4
1655950320000|2022-06-23 02:12:00|756.84|747.74|756.61|747.51|756.84|747.74|756.45|747.35|13
1655950330000|2022-06-23 02:12:10|756.59|747.49|756.55|747.45|756.65|747.55|756.48|747.38|9
1655950340000|2022-06-23 02:12:20|756.48|747.38|756.5|747.4|756.55|747.45|756.43|747.33|11
1655950350000|2022-06-23 02:12:30|756.25|747.15|756.41|747.31|756.5|747.4|756.25|747.15|6
1655950360000|2022-06-23 02:12:40|756.5|747.4|756.2|747.1|756.5|747.4|756.2|747.1|12
1655950370000|2022-06-23 02:12:50|756.35|747.25|755.94|746.84|756.55|747.45|755.59|746.49|13
1655950380000|2022-06-23 02:13:00|755.59|746.49|755.41|746.31|755.59|746.49|755.25|746.15|10
1655950390000|2022-06-23 02:13:10|755.46|746.36|755.2|746.1|755.46|746.36|755.2|746.1|7
1655950400000|2022-06-23 02:13:20|755.39|746.29|754.95|745.85|755.9|746.8|754.95|745.85|19
1655950410000|2022-06-23 02:13:30|755.03|745.93|754.93|745.83|755.25|746.15|754.86|745.76|17
1655950420000|2022-06-23 02:13:40|754.88|745.78|754.88|745.78|754.88|745.78|754.88|745.78|1
1655950430000|2022-06-23 02:13:50|754.81|745.71|754.6|745.5|754.81|745.71|754.57|745.47|15
1655950440000|2022-06-23 02:14:00|754.65|745.55|754.75|745.65|754.95|745.85|754.63|745.53|7
1655950450000|2022-06-23 02:14:10|755.7|746.6|755.18|746.08|755.7|746.6|754.88|745.78|6
1655950460000|2022-06-23 02:14:20|755.2|746.1|755.05|745.95|755.25|746.15|755|745.9|14
1655950470000|2022-06-23 02:14:30|755.31|746.21|755.49|746.39|755.51|746.41|754.95|745.85|12
1655950480000|2022-06-23 02:14:40|755.44|746.34|756|746.9|756.1|747|755.41|746.31|18
1655950490000|2022-06-23 02:14:50|756.05|746.95|756.42|747.32|756.42|747.32|756.05|746.95|15
1655950500000|2022-06-23 02:15:00|756.35|747.25|755.75|746.65|756.7|747.6|755.53|746.43|18
1655950510000|2022-06-23 02:15:10|755.66|746.56|755.45|746.35|755.75|746.65|755.2|746.1|8
1655950520000|2022-06-23 02:15:20|755.55|746.45|755.61|746.51|755.65|746.55|755.41|746.31|12
1655950530000|2022-06-23 02:15:30|755.6|746.5|755.55|746.45|755.6|746.5|755.48|746.38|8
1655950540000|2022-06-23 02:15:40|755.46|746.36|755.46|746.36|755.55|746.45|755.44|746.34|4
1655950550000|2022-06-23 02:15:50|755.55|746.45|755.46|746.36|755.55|746.45|755.46|746.36|8
1655950560000|2022-06-23 02:16:00|755.55|746.45|755.16|746.06|755.9|746.8|755.15|746.05|13
1655950570000|2022-06-23 02:16:10|755.49|746.39|755.01|745.91|755.51|746.41|754.9|745.8|18
1655950580000|2022-06-23 02:16:20|754.94|745.84|755.01|745.91|755.01|745.91|754.94|745.84|6
1655950590000|2022-06-23 02:16:30|755.05|745.95|755.05|745.95|755.05|745.95|754.98|745.88|3
1655950600000|2022-06-23 02:16:40|754.98|745.88|755.08|745.98|755.17|746.07|754.92|745.82|12
1655950610000|2022-06-23 02:16:50|755.03|745.93|754.92|745.82|755.07|745.97|754.87|745.77|16
1655950620000|2022-06-23 02:17:00|754.9|745.8|755.08|745.98|755.16|746.06|754.7|745.6|14
1655950630000|2022-06-23 02:17:10|755.03|745.93|755.01|745.91|755.1|746|754.96|745.86|6
1655950640000|2022-06-23 02:17:20|755.06|745.96|755.3|746.2|755.35|746.25|755.01|745.91|4
1655950650000|2022-06-23 02:17:30|754.93|745.83|755.35|746.25|755.35|746.25|754.93|745.83|14
1655950660000|2022-06-23 02:17:40|755.4|746.3|755.2|746.1|755.4|746.3|755.1|746|6
1655950670000|2022-06-23 02:17:50|755.15|746.05|755.35|746.25|755.4|746.3|754.95|745.85|11
1655950680000|2022-06-23 02:18:00|755.77|746.67|755.47|746.37|755.78|746.68|755.23|746.13|13
1655950690000|2022-06-23 02:18:10|755.48|746.38|755.51|746.41|755.6|746.5|755.37|746.27|19
1655950700000|2022-06-23 02:18:20|755.53|746.43|755.95|746.85|756|746.9|755.53|746.43|16
1655950710000|2022-06-23 02:18:30|756|746.9|755.93|746.83|756.3|747.2|755.55|746.45|22
1655950720000|2022-06-23 02:18:40|756.05|746.95|755.9|746.8|756.05|746.95|755.9|746.8|4
1655950730000|2022-06-23 02:18:50|755.45|746.35|755.3|746.2|755.45|746.35|755.15|746.05|5
1655950740000|2022-06-23 02:19:00|755.15|746.05|755.35|746.25|755.35|746.25|755.15|746.05|7
1655950750000|2022-06-23 02:19:10|755.3|746.2|755.18|746.08|755.85|746.75|755.18|746.08|7
1655950760000|2022-06-23 02:19:20|755.2|746.1|755.15|746.05|755.65|746.55|755.15|746.05|8
1655950770000|2022-06-23 02:19:30|755.35|746.25|755.45|746.35|755.7|746.6|755.1|746|22
1655950780000|2022-06-23 02:19:40|755.43|746.33|755.45|746.35|755.55|746.45|755.1|746|9
1655950790000|2022-06-23 02:19:50|755.32|746.22|755.35|746.25|755.45|746.35|755.32|746.22|5
1655950800000|2022-06-23 02:20:00|755.26|746.16|755.26|746.16|755.26|746.16|755.26|746.16|1
1655950810000|2022-06-23 02:20:10|755.4|746.3|755.36|746.26|755.4|746.3|755.15|746.05|5
1655950820000|2022-06-23 02:20:20|755.34|746.24|755.4|746.3|755.54|746.44|755.34|746.24|14
1655950830000|2022-06-23 02:20:30|755.53|746.43|755.53|746.43|755.53|746.43|755.51|746.41|5
1655950840000|2022-06-23 02:20:40|755.48|746.38|755.7|746.6|755.7|746.6|755.48|746.38|8
1655950850000|2022-06-23 02:20:50|755.65|746.55|755.78|746.68|756.05|746.95|755.25|746.15|8
1655950860000|2022-06-23 02:21:00|755.9|746.8|755.48|746.38|755.9|746.8|755.2|746.1|9
1655950870000|2022-06-23 02:21:10|755.5|746.4|755.73|746.63|755.73|746.63|755.5|746.4|11
1655950880000|2022-06-23 02:21:20|755.68|746.58|755.8|746.7|755.8|746.7|755.68|746.58|8
1655950890000|2022-06-23 02:21:30|755.84|746.74|755.98|746.88|756.24|747.14|755.84|746.74|13
1655950900000|2022-06-23 02:21:40|756.26|747.16|756.35|747.25|756.48|747.38|756.18|747.08|13
1655950910000|2022-06-23 02:21:50|756.36|747.26|756.35|747.25|756.4|747.3|756.25|747.15|11
1655950920000|2022-06-23 02:22:00|756.16|747.06|756.35|747.25|756.9|747.8|756.16|747.06|9
1655950930000|2022-06-23 02:22:10|756.85|747.75|756.73|747.63|756.85|747.75|756.73|747.63|2
1655950940000|2022-06-23 02:22:20|756.35|747.25|756.85|747.75|756.85|747.75|756.35|747.25|2
1655950950000|2022-06-23 02:22:30|756.35|747.25|756.85|747.75|756.85|747.75|756.12|747.02|10
1655950960000|2022-06-23 02:22:40|756.28|747.18|756.25|747.15|756.8|747.7|755.88|746.78|6
1655950970000|2022-06-23 02:22:50|755.88|746.78|755.6|746.5|756.25|747.15|755.6|746.5|5
1655950980000|2022-06-23 02:23:00|755.94|746.84|756.05|746.95|756.05|746.95|755.83|746.73|5
1655950990000|2022-06-23 02:23:10|755.48|746.38|755.48|746.38|755.48|746.38|755.48|746.38|1
1655951000000|2022-06-23 02:23:20|755.55|746.45|755.55|746.45|755.55|746.45|755.55|746.45|1
1655951040000|2022-06-23 02:24:00|755.48|746.38|755.35|746.25|755.48|746.38|755.35|746.25|4
1655951050000|2022-06-23 02:24:10|755.4|746.3|755.3|746.2|755.9|746.8|755.3|746.2|10
1655951060000|2022-06-23 02:24:20|755.35|746.25|755.3|746.2|755.35|746.25|755.3|746.2|2
1655951070000|2022-06-23 02:24:30|755.8|746.7|755.05|745.95|755.8|746.7|755.05|745.95|3
1655951080000|2022-06-23 02:24:40|754.99|745.89|755.28|746.18|755.55|746.45|754.99|745.89|6
1655951090000|2022-06-23 02:24:50|754.93|745.83|755.61|746.51|755.61|746.51|754.93|745.83|4
1655951100000|2022-06-23 02:25:00|755.25|746.15|755.2|746.1|755.7|746.6|754.7|745.6|8
1655951110000|2022-06-23 02:25:10|755.25|746.15|755.25|746.15|755.25|746.15|755.2|746.1|3
1655951120000|2022-06-23 02:25:20|755.2|746.1|755.25|746.15|755.6|746.5|754.86|745.76|8
1655951130000|2022-06-23 02:25:30|754.88|745.78|754.96|745.86|755.16|746.06|754.88|745.78|8
1655951140000|2022-06-23 02:25:40|755.01|745.91|755.9|746.8|755.9|746.8|755.01|745.91|18
1655951150000|2022-06-23 02:25:50|755.95|746.85|756|746.9|756.25|747.15|755.8|746.7|9
1655951160000|2022-06-23 02:26:00|756.25|747.15|755.84|746.74|756.75|747.65|755.84|746.74|10
1655951170000|2022-06-23 02:26:10|755.89|746.79|756.19|747.09|756.25|747.15|755.84|746.74|10
1655951180000|2022-06-23 02:26:20|756.8|747.7|756.23|747.13|756.8|747.7|756|746.9|13
1655951190000|2022-06-23 02:26:30|756.28|747.18|756.32|747.22|756.85|747.75|756.1|747|16
1655951200000|2022-06-23 02:26:40|756.45|747.35|756.4|747.3|756.45|747.35|756.4|747.3|2
1655951210000|2022-06-23 02:26:50|756.2|747.1|756.45|747.35|756.45|747.35|756.2|747.1|2
1655951230000|2022-06-23 02:27:10|756.4|747.3|756.25|747.15|756.4|747.3|756.25|747.15|3
1655951240000|2022-06-23 02:27:20|756.69|747.59|756.25|747.15|756.69|747.59|756.25|747.15|6
1655951250000|2022-06-23 02:27:30|756.35|747.25|756.2|747.1|756.4|747.3|756.15|747.05|8
1655951260000|2022-06-23 02:27:40|756.23|747.13|756.3|747.2|756.4|747.3|756.05|746.95|5
1655951270000|2022-06-23 02:27:50|756.4|747.3|756.28|747.18|756.45|747.35|756.28|747.18|10
1655951280000|2022-06-23 02:28:00|756.45|747.35|756.35|747.25|756.85|747.75|756.15|747.05|8
1655951290000|2022-06-23 02:28:10|756.4|747.3|756.35|747.25|756.4|747.3|756.35|747.25|2
1655951300000|2022-06-23 02:28:20|756.73|747.63|756.08|746.98|756.85|747.75|756.08|746.98|12
1655951310000|2022-06-23 02:28:30|756.07|746.97|756.35|747.25|756.8|747.7|756.07|746.97|8
1655951330000|2022-06-23 02:28:50|756.15|747.05|756.13|747.03|756.73|747.63|756.13|747.03|9
1655951340000|2022-06-23 02:29:00|756.15|747.05|756.35|747.25|756.85|747.75|756.01|746.91|5
1655951350000|2022-06-23 02:29:10|756.85|747.75|756.85|747.75|756.85|747.75|756.35|747.25|4
1655951360000|2022-06-23 02:29:20|756.6|747.5|756.7|747.6|756.85|747.75|756.6|747.5|3
1655951370000|2022-06-23 02:29:30|756.33|747.23|756.7|747.6|756.7|747.6|756.33|747.23|4
1655951380000|2022-06-23 02:29:40|756.24|747.14|755.83|746.73|756.24|747.14|755.48|746.38|9
1655951390000|2022-06-23 02:29:50|755.84|746.74|755.34|746.24|756.05|746.95|755.34|746.24|9
1655951400000|2022-06-23 02:30:00|755.44|746.34|755.35|746.25|755.44|746.34|755.31|746.21|5
1655951410000|2022-06-23 02:30:10|755.4|746.3|755.67|746.57|755.67|746.57|755.35|746.25|9
1655951420000|2022-06-23 02:30:20|755.49|746.39|755.48|746.38|755.5|746.4|755.43|746.33|7
1655951430000|2022-06-23 02:30:30|755.46|746.36|755.53|746.43|755.53|746.43|755.4|746.3|9
1655951440000|2022-06-23 02:30:40|755.6|746.5|755.6|746.5|755.65|746.55|755.55|746.45|9
1655951450000|2022-06-23 02:30:50|755.65|746.55|756|746.9|756|746.9|755.65|746.55|4
1655951460000|2022-06-23 02:31:00|756.05|746.95|756.11|747.01|756.2|747.1|755.95|746.85|14
1655951470000|2022-06-23 02:31:10|756.07|746.97|756.3|747.2|756.43|747.33|756.07|746.97|6
1655951480000|2022-06-23 02:31:20|756.15|747.05|756.3|747.2|756.7|747.6|756.15|747.05|3
1655951490000|2022-06-23 02:31:30|756.35|747.25|756.18|747.08|756.75|747.65|756|746.9|5
1655951500000|2022-06-23 02:31:40|756.35|747.25|756.5|747.4|756.5|747.4|756.2|747.1|5
1655951510000|2022-06-23 02:31:50|756.57|747.47|757.17|748.07|757.21|748.11|756.55|747.45|25
1655951520000|2022-06-23 02:32:00|757.57|748.47|756.61|747.51|757.57|748.47|756.5|747.4|14
1655951530000|2022-06-23 02:32:10|756.71|747.61|757.08|747.98|757.24|748.14|756.65|747.55|20
1655951540000|2022-06-23 02:32:20|757.3|748.2|757.35|748.25|757.8|748.7|757.25|748.15|17
1655951550000|2022-06-23 02:32:30|757.3|748.2|757.2|748.1|757.58|748.48|757.15|748.05|12
1655951560000|2022-06-23 02:32:40|757.43|748.33|756.96|747.86|757.9|748.8|756.9|747.8|15
1655951570000|2022-06-23 02:32:50|756.67|747.57|756.8|747.7|757.05|747.95|756.67|747.57|14
1655951580000|2022-06-23 02:33:00|756.85|747.75|757|747.9|757.75|748.65|756.75|747.65|9
1655951590000|2022-06-23 02:33:10|757.25|748.15|757.36|748.26|757.55|748.45|756.86|747.76|17
1655951600000|2022-06-23 02:33:20|757.38|748.28|758.95|749.85|759.07|749.97|757.38|748.28|27
1655951610000|2022-06-23 02:33:30|758.9|749.8|759|749.9|759.1|750|758.85|749.75|17
1655951620000|2022-06-23 02:33:40|759.05|749.95|760.55|751.45|761.05|751.95|759|749.9|25
1655951630000|2022-06-23 02:33:50|760.92|751.82|759.92|750.82|760.94|751.84|759.74|750.64|31
1655951640000|2022-06-23 02:34:00|759.93|750.83|759.35|750.25|760.05|750.95|759.35|750.25|12
1655951650000|2022-06-23 02:34:10|759.6|750.5|758.44|749.34|759.6|750.5|758.04|748.94|18
1655951660000|2022-06-23 02:34:20|758.29|749.19|757.73|748.63|758.71|749.61|757.38|748.28|13
1655951670000|2022-06-23 02:34:30|757.74|748.64|757.41|748.31|757.84|748.74|757.33|748.23|12
1655951680000|2022-06-23 02:34:40|757.46|748.36|757.86|748.76|758.05|748.95|757.3|748.2|20
1655951690000|2022-06-23 02:34:50|757.85|748.75|757.8|748.7|758.2|749.1|757.48|748.38|18
1655951700000|2022-06-23 02:35:00|757.75|748.65|757.7|748.6|757.75|748.65|757.65|748.55|6
1655951710000|2022-06-23 02:35:10|757.65|748.55|758.2|749.1|758.2|749.1|757.54|748.44|7
1655951720000|2022-06-23 02:35:20|758.6|749.5|758.3|749.2|758.6|749.5|757.87|748.77|6
1655951730000|2022-06-23 02:35:30|757.97|748.87|758.98|749.88|759.11|750.01|757.97|748.87|24
1655951740000|2022-06-23 02:35:40|759.03|749.93|759.25|750.15|759.8|750.7|758.8|749.7|14
1655951750000|2022-06-23 02:35:50|758.8|749.7|759.2|750.1|759.25|750.15|758.7|749.6|13
1655951760000|2022-06-23 02:36:00|759.35|750.25|758.6|749.5|759.35|750.25|758.6|749.5|7
1655951770000|2022-06-23 02:36:10|758.65|749.55|758.6|749.5|758.8|749.7|758.6|749.5|10
1655951780000|2022-06-23 02:36:20|759.75|750.65|759.05|749.95|759.75|750.65|758.72|749.62|12
1655951790000|2022-06-23 02:36:30|758.97|749.87|758.63|749.53|758.97|749.87|758.39|749.29|14
1655951800000|2022-06-23 02:36:40|758.64|749.54|758.46|749.36|758.64|749.54|758.46|749.36|15
1655951810000|2022-06-23 02:36:50|758.55|749.45|758.66|749.56|758.66|749.56|758.13|749.03|9
1655951820000|2022-06-23 02:37:00|758.33|749.23|757.96|748.86|758.33|749.23|757.8|748.7|14
1655951830000|2022-06-23 02:37:10|757.95|748.85|757.5|748.4|757.95|748.85|757.25|748.15|6
1655951840000|2022-06-23 02:37:20|757.85|748.75|757.05|747.95|757.85|748.75|756.89|747.79|11
1655951850000|2022-06-23 02:37:30|756.96|747.86|756.75|747.65|757.05|747.95|756.4|747.3|10
1655951860000|2022-06-23 02:37:40|756.7|747.6|756.55|747.45|757.1|748|756.52|747.42|8
1655951870000|2022-06-23 02:37:50|756.48|747.38|756.55|747.45|756.55|747.45|756.48|747.38|6
1655951880000|2022-06-23 02:38:00|756.5|747.4|757.03|747.93|757.15|748.05|756.5|747.4|13
1655951890000|2022-06-23 02:38:10|757.05|747.95|757.45|748.35|757.45|748.35|757.05|747.95|7
1655951900000|2022-06-23 02:38:20|757.4|748.3|757.45|748.35|757.5|748.4|757.25|748.15|12
1655951910000|2022-06-23 02:38:30|757.3|748.2|758.1|749|758.18|749.08|757.3|748.2|22
1655951920000|2022-06-23 02:38:40|758.05|748.95|758.13|749.03|758.15|749.05|758.05|748.95|12
1655951930000|2022-06-23 02:38:50|758.08|748.98|758.3|749.2|758.35|749.25|758|748.9|17
1655951940000|2022-06-23 02:39:00|758.35|749.25|758.35|749.25|758.8|749.7|758.08|748.98|21
1655951950000|2022-06-23 02:39:10|758.3|749.2|758.3|749.2|758.45|749.35|758.3|749.2|19
1655951960000|2022-06-23 02:39:20|758.33|749.23|758.28|749.18|758.45|749.35|758.25|749.15|7
1655951970000|2022-06-23 02:39:30|758.31|749.21|758.65|749.55|758.65|749.55|758.15|749.05|11
1655951980000|2022-06-23 02:39:40|758.28|749.18|758.28|749.18|758.28|749.18|758.2|749.1|5
1655951990000|2022-06-23 02:39:50|758.25|749.15|758.25|749.15|758.3|749.2|758.2|749.1|6
1655952000000|2022-06-23 02:40:00|758.3|749.2|758.41|749.31|758.9|749.8|758.3|749.2|18
1655952010000|2022-06-23 02:40:10|758.26|749.16|758.3|749.2|758.75|749.65|758.11|749.01|9
1655952020000|2022-06-23 02:40:20|758.25|749.15|758.3|749.2|758.72|749.62|757.98|748.88|21
1655952030000|2022-06-23 02:40:30|758.05|748.95|758.3|749.2|758.77|749.67|758.05|748.95|17
1655952040000|2022-06-23 02:40:40|758.4|749.3|758.35|749.25|758.5|749.4|758.23|749.13|16
1655952050000|2022-06-23 02:40:50|758.3|749.2|758.9|749.8|758.9|749.8|758.25|749.15|11
1655952060000|2022-06-23 02:41:00|758.34|749.24|758.3|749.2|758.34|749.24|758.14|749.04|4
1655952070000|2022-06-23 02:41:10|758.11|749.01|758.3|749.2|758.3|749.2|758.11|749.01|5
1655952080000|2022-06-23 02:41:20|758.11|749.01|758.3|749.2|758.8|749.7|758.11|749.01|11
1655952090000|2022-06-23 02:41:30|758.35|749.25|758.25|749.15|758.35|749.25|758.12|749.02|10
1655952100000|2022-06-23 02:41:40|758.3|749.2|758.28|749.18|758.61|749.51|758.02|748.92|9
1655952110000|2022-06-23 02:41:50|758.33|749.23|758.46|749.36|758.46|749.36|758.28|749.18|15
1655952120000|2022-06-23 02:42:00|758.55|749.45|759|749.9|759.15|750.05|758.46|749.36|10
1655952130000|2022-06-23 02:42:10|758.95|749.85|759.3|750.2|759.3|750.2|758.8|749.7|14
1655952140000|2022-06-23 02:42:20|759.21|750.11|758.4|749.3|759.85|750.75|758.4|749.3|11
1655952150000|2022-06-23 02:42:30|758.45|749.35|758.4|749.3|758.45|749.35|758.34|749.24|4
1655952160000|2022-06-23 02:42:40|758.39|749.29|758.35|749.25|758.73|749.63|758.35|749.25|5
1655952170000|2022-06-23 02:42:50|758.18|749.08|758.35|749.25|758.35|749.25|758.18|749.08|4
1655952180000|2022-06-23 02:43:00|758.4|749.3|758.35|749.25|758.4|749.3|758.27|749.17|8
1655952190000|2022-06-23 02:43:10|758.22|749.12|758.35|749.25|758.35|749.25|758.22|749.12|2
1655952210000|2022-06-23 02:43:30|758.9|749.8|758.32|749.22|758.9|749.8|758.3|749.2|4
1655952220000|2022-06-23 02:43:40|758.25|749.15|758.27|749.17|758.27|749.17|758.25|749.15|2
1655952230000|2022-06-23 02:43:50|758.25|749.15|758.35|749.25|758.4|749.3|758|748.9|11
1655952240000|2022-06-23 02:44:00|758.28|749.18|758.35|749.25|758.4|749.3|758.05|748.95|10
1655952250000|2022-06-23 02:44:10|758.4|749.3|758|748.9|758.44|749.34|758|748.9|17
1655952260000|2022-06-23 02:44:20|758.1|749|758.2|749.1|758.2|749.1|758|748.9|4
1655952270000|2022-06-23 02:44:30|758.15|749.05|758.2|749.1|758.25|749.15|758.15|749.05|10
1655952280000|2022-06-23 02:44:40|758.15|749.05|758.2|749.1|758.2|749.1|758.1|749|6
1655952290000|2022-06-23 02:44:50|758.15|749.05|758.45|749.35|758.45|749.35|758.1|749|9
1655952300000|2022-06-23 02:45:00|758.5|749.4|758.45|749.35|758.85|749.75|758.45|749.35|14
1655952310000|2022-06-23 02:45:10|758.5|749.4|758.45|749.35|758.8|749.7|758.45|749.35|11
1655952320000|2022-06-23 02:45:20|758.41|749.31|758.4|749.3|758.6|749.5|758.4|749.3|8
1655952330000|2022-06-23 02:45:30|758.45|749.35|758.45|749.35|758.6|749.5|758.4|749.3|7
1655952340000|2022-06-23 02:45:40|758.35|749.25|758.75|749.65|758.75|749.65|758.35|749.25|5
1655952350000|2022-06-23 02:45:50|758.8|749.7|759.25|750.15|759.3|750.2|758.8|749.7|14
1655952360000|2022-06-23 02:46:00|759.94|750.84|760.45|751.35|760.45|751.35|759.94|750.84|16
1655952370000|2022-06-23 02:46:10|760.25|751.15|760.18|751.08|760.4|751.3|760.18|751.08|12
1655952380000|2022-06-23 02:46:20|760.03|750.93|760.35|751.25|760.4|751.3|760.03|750.93|10
1655952390000|2022-06-23 02:46:30|760.3|751.2|760.3|751.2|760.55|751.45|760.25|751.15|14
1655952400000|2022-06-23 02:46:40|760.23|751.13|759.95|750.85|760.23|751.13|759.9|750.8|6
1655952410000|2022-06-23 02:46:50|760|750.9|760.05|750.95|760.3|751.2|760|750.9|13
1655952430000|2022-06-23 02:47:10|760.2|751.1|760.05|750.95|760.2|751.1|760|750.9|8
1655952440000|2022-06-23 02:47:20|760.1|751|760.25|751.15|760.5|751.4|760|750.9|13
1655952450000|2022-06-23 02:47:30|760.2|751.1|760.4|751.3|760.4|751.3|760.05|750.95|17
1655952460000|2022-06-23 02:47:40|760.5|751.4|760.35|751.25|760.5|751.4|760.3|751.2|13
1655952470000|2022-06-23 02:47:50|760.3|751.2|760.3|751.2|760.55|751.45|760.25|751.15|11
1655952480000|2022-06-23 02:48:00|760.4|751.3|761.05|751.95|761.2|752.1|760.4|751.3|17
1655952490000|2022-06-23 02:48:10|761.1|752|761.05|751.95|761.15|752.05|761.05|751.95|10
1655952500000|2022-06-23 02:48:20|761.1|752|761|751.9|761.1|752|761|751.9|3
1655952510000|2022-06-23 02:48:30|761.05|751.95|761.05|751.95|761.2|752.1|761.05|751.95|6
1655952520000|2022-06-23 02:48:40|761.1|752|761|751.9|761.1|752|761|751.9|5
1655952530000|2022-06-23 02:48:50|761.05|751.95|761.15|752.05|761.15|752.05|761|751.9|9
1655952540000|2022-06-23 02:49:00|761.1|752|761|751.9|761.15|752.05|761|751.9|5
1655952550000|2022-06-23 02:49:10|761.05|751.95|761.25|752.15|761.4|752.3|761.05|751.95|10
1655952560000|2022-06-23 02:49:20|761.2|752.1|761.2|752.1|761.25|752.15|761.2|752.1|5
1655952570000|2022-06-23 02:49:30|761.25|752.15|761.15|752.05|761.25|752.15|761.15|752.05|5
1655952580000|2022-06-23 02:49:40|761.1|752|761.15|752.05|761.2|752.1|761.1|752|4
1655952590000|2022-06-23 02:49:50|761.1|752|761.2|752.1|761.2|752.1|761.1|752|7
1655952600000|2022-06-23 02:50:00|761.15|752.05|761.2|752.1|761.3|752.2|761.15|752.05|14
1655952610000|2022-06-23 02:50:10|761.25|752.15|761.4|752.3|761.4|752.3|761.2|752.1|7
1655952620000|2022-06-23 02:50:20|761.35|752.25|761.15|752.05|761.35|752.25|761.15|752.05|8
1655952630000|2022-06-23 02:50:30|761.2|752.1|761.2|752.1|761.2|752.1|761.15|752.05|5
1655952640000|2022-06-23 02:50:40|761.15|752.05|761.15|752.05|761.2|752.1|761.15|752.05|3
1655952650000|2022-06-23 02:50:50|761.3|752.2|761.34|752.24|761.68|752.58|761.15|752.05|15
1655952660000|2022-06-23 02:51:00|761.6|752.5|761.35|752.25|761.9|752.8|761.35|752.25|6
1655952670000|2022-06-23 02:51:10|761.8|752.7|761.35|752.25|761.8|752.7|761.35|752.25|2
1655952680000|2022-06-23 02:51:20|761.29|752.19|761.14|752.04|761.7|752.6|761.05|751.95|9
1655952690000|2022-06-23 02:51:30|761.4|752.3|761.75|752.65|761.75|752.65|761.14|752.04|8
1655952710000|2022-06-23 02:51:50|761.35|752.25|761.43|752.33|761.44|752.34|761.18|752.08|12
1655952720000|2022-06-23 02:52:00|761.38|752.28|761.73|752.63|761.73|752.63|761.27|752.17|14
1655952730000|2022-06-23 02:52:10|761.42|752.32|761.42|752.32|761.7|752.6|761.42|752.32|4
1655952740000|2022-06-23 02:52:20|761.3|752.2|761.3|752.2|761.65|752.55|761.3|752.2|5
1655952750000|2022-06-23 02:52:30|761.35|752.25|761|751.9|761.75|752.65|760.9|751.8|12
1655952760000|2022-06-23 02:52:40|761.3|752.2|760.97|751.87|761.75|752.65|760.88|751.78|8
1655952770000|2022-06-23 02:52:50|760.65|751.55|761.05|751.95|761.14|752.04|760.61|751.51|11
1655952780000|2022-06-23 02:53:00|761.1|752|761.42|752.32|761.61|752.51|761.1|752|20
1655952790000|2022-06-23 02:53:10|761.7|752.6|761.5|752.4|761.7|752.6|761.4|752.3|8
1655952800000|2022-06-23 02:53:20|761.42|752.32|761.42|752.32|761.42|752.32|761.27|752.17|3
1655952810000|2022-06-23 02:53:30|761.75|752.65|761.35|752.25|761.75|752.65|761.01|751.91|12
1655952820000|2022-06-23 02:53:40|761.05|751.95|761.05|751.95|761.35|752.25|761.05|751.95|9
1655952830000|2022-06-23 02:53:50|761|751.9|761.35|752.25|761.48|752.38|761|751.9|20
1655952840000|2022-06-23 02:54:00|761.4|752.3|761.4|752.3|761.43|752.33|761.23|752.13|6
1655952850000|2022-06-23 02:54:10|761.9|752.8|761.36|752.26|761.9|752.8|761.26|752.16|11
1655952860000|2022-06-23 02:54:20|761.4|752.3|761.5|752.4|761.5|752.4|761.4|752.3|5
1655952870000|2022-06-23 02:54:30|761.45|752.35|761.43|752.33|761.9|752.8|761.43|752.33|11
1655952880000|2022-06-23 02:54:40|761.48|752.38|761.41|752.31|761.55|752.45|761.38|752.28|15
1655952890000|2022-06-23 02:54:50|761.78|752.68|761.41|752.31|761.78|752.68|761.41|752.31|4
1655952900000|2022-06-23 02:55:00|761.26|752.16|761.05|751.95|761.35|752.25|761.05|751.95|5
1655952910000|2022-06-23 02:55:10|761.1|752|761.23|752.13|761.85|752.75|761.05|751.95|14
1655952920000|2022-06-23 02:55:20|761.47|752.37|761.31|752.21|761.59|752.49|761.01|751.91|13
1655952930000|2022-06-23 02:55:30|761.04|751.94|760.56|751.46|761.13|752.03|760.45|751.35|22
1655952940000|2022-06-23 02:55:40|760.47|751.37|760.19|751.09|760.6|751.5|760.19|751.09|6
1655952950000|2022-06-23 02:55:50|760.35|751.25|760.05|750.95|760.44|751.34|759.57|750.47|13
1655952960000|2022-06-23 02:56:00|759.9|750.8|759.63|750.53|759.9|750.8|759.41|750.31|18
1655952970000|2022-06-23 02:56:10|759.73|750.63|760.02|750.92|760.02|750.92|759.58|750.48|12
1655952980000|2022-06-23 02:56:20|759.53|750.43|759.47|750.37|759.62|750.52|759.4|750.3|14
1655952990000|2022-06-23 02:56:30|759.42|750.32|759.35|750.25|759.66|750.56|759.27|750.17|22
1655953010000|2022-06-23 02:56:50|759.7|750.6|759.29|750.19|759.7|750.6|759.29|750.19|3
1655953020000|2022-06-23 02:57:00|758.93|749.83|758.64|749.54|759.55|750.45|758.59|749.49|9
1655953030000|2022-06-23 02:57:10|758.62|749.52|758.64|749.54|758.7|749.6|758.62|749.52|4
1655953040000|2022-06-23 02:57:20|758.57|749.47|758.55|749.45|758.67|749.57|758.49|749.39|7
1655953050000|2022-06-23 02:57:30|758.43|749.33|758.55|749.45|758.55|749.45|758|748.9|11
1655953060000|2022-06-23 02:57:40|758.5|749.4|758.3|749.2|758.55|749.45|757.7|748.6|25
1655953070000|2022-06-23 02:57:50|758.41|749.31|759.59|750.49|759.6|750.5|758.41|749.31|25
1655953080000|2022-06-23 02:58:00|759.58|750.48|760.05|750.95|760.2|751.1|759.4|750.3|24
1655953090000|2022-06-23 02:58:10|760|750.9|760.45|751.35|760.46|751.36|759.88|750.78|17
1655953100000|2022-06-23 02:58:20|760.35|751.25|760.43|751.33|760.55|751.45|760.31|751.21|10
1655953110000|2022-06-23 02:58:30|760.55|751.45|760.8|751.7|760.8|751.7|760.44|751.34|16
1655953120000|2022-06-23 02:58:40|760.75|751.65|760.46|751.36|760.95|751.85|760.46|751.36|10
1655953130000|2022-06-23 02:58:50|760.32|751.22|759.82|750.72|760.7|751.6|759.75|750.65|8
1655953140000|2022-06-23 02:59:00|759.85|750.75|759.75|750.65|760.1|751|759.6|750.5|12
1655953150000|2022-06-23 02:59:10|759.73|750.63|759.35|750.25|759.81|750.71|759.2|750.1|12
1655953160000|2022-06-23 02:59:20|759.45|750.35|759.35|750.25|759.64|750.54|759.31|750.21|7
1655953170000|2022-06-23 02:59:30|759.3|750.2|758.97|749.87|759.5|750.4|758.7|749.6|7
1655953180000|2022-06-23 02:59:40|758.9|749.8|759.45|750.35|759.45|750.35|758.9|749.8|9
1655953190000|2022-06-23 02:59:50|759.4|750.3|759.45|750.35|759.45|750.35|759.4|750.3|2
1655953200000|2022-06-23 03:00:00|759.4|750.3|759.5|750.4|759.72|750.62|759.25|750.15|24
1655953210000|2022-06-23 03:00:10|759.55|750.45|759.55|750.45|759.68|750.58|759.55|750.45|3
1655953220000|2022-06-23 03:00:20|759.5|750.4|760.1|751|760.14|751.04|759.5|750.4|19
1655953230000|2022-06-23 03:00:30|760.05|750.95|759.91|750.81|760.05|750.95|759.81|750.71|16
1655953240000|2022-06-23 03:00:40|760.05|750.95|759.43|750.33|760.05|750.95|759.41|750.31|9
1655953250000|2022-06-23 03:00:50|759.48|750.38|759.5|750.4|759.9|750.8|759.22|750.12|24
1655953260000|2022-06-23 03:01:00|759.41|750.31|759.5|750.4|759.55|750.45|759.4|750.3|13
1655953270000|2022-06-23 03:01:10|759.45|750.35|759.45|750.35|759.55|750.45|759.4|750.3|10
1655953280000|2022-06-23 03:01:20|759.59|750.49|759.6|750.5|759.7|750.6|759.45|750.35|12
1655953290000|2022-06-23 03:01:30|759.56|750.46|759.55|750.45|759.79|750.69|759.55|750.45|6
1655953300000|2022-06-23 03:01:40|759.5|750.4|759.4|750.3|759.55|750.45|759.23|750.13|13
1655953310000|2022-06-23 03:01:50|759.36|750.26|758.34|749.24|759.36|750.26|757.97|748.87|23
1655953320000|2022-06-23 03:02:00|757.97|748.87|758.36|749.26|758.64|749.54|757.97|748.87|12
1655953330000|2022-06-23 03:02:10|758.4|749.3|758.75|749.65|758.75|749.65|758.16|749.06|10
1655953340000|2022-06-23 03:02:20|758.34|749.24|757.35|748.25|758.6|749.5|757.35|748.25|12
1655953350000|2022-06-23 03:02:30|757.23|748.13|756.56|747.46|757.55|748.45|756.41|747.31|22
1655953360000|2022-06-23 03:02:40|756.65|747.55|756.23|747.13|756.74|747.64|756.23|747.13|14
1655953370000|2022-06-23 03:02:50|756.37|747.27|756.55|747.45|756.8|747.7|756.36|747.26|19
1655953380000|2022-06-23 03:03:00|756.5|747.4|756.41|747.31|756.7|747.6|756.15|747.05|22
1655953390000|2022-06-23 03:03:10|756.43|747.33|756.55|747.45|756.85|747.75|756.4|747.3|18
1655953400000|2022-06-23 03:03:20|756.72|747.62|756.55|747.45|756.95|747.85|756.49|747.39|18
1655953410000|2022-06-23 03:03:30|756.68|747.58|756.45|747.35|756.77|747.67|756.3|747.2|11
1655953420000|2022-06-23 03:03:40|756.32|747.22|756.38|747.28|756.75|747.65|756.23|747.13|20
1655953430000|2022-06-23 03:03:50|756.33|747.23|756.4|747.3|756.75|747.65|756.33|747.23|13
1655953440000|2022-06-23 03:04:00|756.5|747.4|756.57|747.47|756.8|747.7|756.31|747.21|18
1655953450000|2022-06-23 03:04:10|756.52|747.42|756.55|747.45|756.85|747.75|756.52|747.42|7
1655953460000|2022-06-23 03:04:20|756.5|747.4|756.65|747.55|756.65|747.55|756.5|747.4|5
1655953470000|2022-06-23 03:04:30|756.6|747.5|756.65|747.55|756.7|747.6|756.59|747.49|12
1655953480000|2022-06-23 03:04:40|756.7|747.6|756.95|747.85|757.31|748.21|756.62|747.52|13
1655953490000|2022-06-23 03:04:50|756.9|747.8|757.04|747.94|757.28|748.18|756.83|747.73|11
1655953500000|2022-06-23 03:05:00|757.14|748.04|757.1|748|757.37|748.27|757.02|747.92|7
1655953510000|2022-06-23 03:05:10|757.05|747.95|757.42|748.32|757.64|748.54|757.05|747.95|10
1655953520000|2022-06-23 03:05:20|757.5|748.4|757.8|748.7|757.8|748.7|757.38|748.28|3
1655953530000|2022-06-23 03:05:30|757.42|748.32|757.65|748.55|757.65|748.55|757.27|748.17|4
1655953540000|2022-06-23 03:05:40|757.4|748.3|757.12|748.02|757.45|748.35|757.12|748.02|3
1655953550000|2022-06-23 03:05:50|757.4|748.3|757.6|748.5|757.61|748.51|757.4|748.3|8
1655953560000|2022-06-23 03:06:00|757.61|748.51|757.7|748.6|757.7|748.6|757.53|748.43|10
1655953570000|2022-06-23 03:06:10|757.83|748.73|758.03|748.93|758.24|749.14|757.7|748.6|15
1655953580000|2022-06-23 03:06:20|757.66|748.56|757.66|748.56|757.66|748.56|757.66|748.56|1
1655953590000|2022-06-23 03:06:30|757.81|748.71|757.66|748.56|757.81|748.71|757.66|748.56|2
1655953600000|2022-06-23 03:06:40|757.95|748.85|757.66|748.56|757.95|748.85|757.66|748.56|3
1655953610000|2022-06-23 03:06:50|757.95|748.85|757.52|748.42|757.95|748.85|757.5|748.4|6
1655953620000|2022-06-23 03:07:00|757.5|748.4|757.5|748.4|757.57|748.47|757.49|748.39|7
1655953630000|2022-06-23 03:07:10|757.51|748.41|757.52|748.42|757.52|748.42|757.44|748.34|4
1655953640000|2022-06-23 03:07:20|757.65|748.55|757.47|748.37|757.65|748.55|757.47|748.37|3
1655953650000|2022-06-23 03:07:30|757.65|748.55|757.45|748.35|757.71|748.61|757.34|748.24|16
1655953660000|2022-06-23 03:07:40|757.44|748.34|757.56|748.46|757.65|748.55|757.42|748.32|12
1655953670000|2022-06-23 03:07:50|757.75|748.65|757.52|748.42|757.75|748.65|757.42|748.32|10
1655953680000|2022-06-23 03:08:00|757.6|748.5|757.52|748.42|757.72|748.62|757.52|748.42|7
1655953690000|2022-06-23 03:08:10|757.47|748.37|757.52|748.42|757.52|748.42|757.47|748.37|2
1655953700000|2022-06-23 03:08:20|757.6|748.5|757.6|748.5|757.73|748.63|757.52|748.42|6
1655953710000|2022-06-23 03:08:30|757.55|748.45|757.6|748.5|757.65|748.55|757.55|748.45|4
1655953720000|2022-06-23 03:08:40|757.8|748.7|757.75|748.65|757.8|748.7|757.51|748.41|11
1655953730000|2022-06-23 03:08:50|757.77|748.67|758.48|749.38|758.49|749.39|757.66|748.56|30
1655953740000|2022-06-23 03:09:00|758.3|749.2|758.45|749.35|758.8|749.7|758.3|749.2|11
1655953750000|2022-06-23 03:09:10|758.55|749.45|758.6|749.5|758.6|749.5|758.55|749.45|2
1655953760000|2022-06-23 03:09:20|758.55|749.45|758.45|749.35|758.8|749.7|758.31|749.21|7
1655953770000|2022-06-23 03:09:30|758.44|749.34|758.03|748.93|758.49|749.39|757.97|748.87|14
1655953780000|2022-06-23 03:09:40|757.68|748.58|757.68|748.58|757.68|748.58|757.68|748.58|1
1655953790000|2022-06-23 03:09:50|757.64|748.54|757.73|748.63|757.73|748.63|757.64|748.54|5
1655953800000|2022-06-23 03:10:00|757.68|748.58|758.08|748.98|758.14|749.04|757.68|748.58|16
1655953810000|2022-06-23 03:10:10|758.09|748.99|757.64|748.54|758.1|749|757.64|748.54|8
1655953820000|2022-06-23 03:10:20|757.62|748.52|758.29|749.19|758.35|749.25|757.62|748.52|8
1655953830000|2022-06-23 03:10:30|758.38|749.28|758.85|749.75|758.85|749.75|758.25|749.15|17
1655953840000|2022-06-23 03:10:40|758.8|749.7|758.5|749.4|758.85|749.75|758.49|749.39|9
1655953850000|2022-06-23 03:10:50|758.49|749.39|758.55|749.45|758.61|749.51|758.49|749.39|6
1655953860000|2022-06-23 03:11:00|758.54|749.44|758.53|749.43|758.54|749.44|758.41|749.31|9
1655953870000|2022-06-23 03:11:10|758.41|749.31|758.3|749.2|758.41|749.31|758.16|749.06|4
1655953880000|2022-06-23 03:11:20|758.28|749.18|758.55|749.45|758.55|749.45|757.92|748.82|16
1655953890000|2022-06-23 03:11:30|758.38|749.28|757.66|748.56|758.47|749.37|757.66|748.56|14
1655953900000|2022-06-23 03:11:40|757.67|748.57|757.67|748.57|757.67|748.57|757.67|748.57|1
1655953920000|2022-06-23 03:12:00|757.6|748.5|757.67|748.57|757.67|748.57|757.6|748.5|4
1655953930000|2022-06-23 03:12:10|757.6|748.5|757.58|748.48|757.6|748.5|757.51|748.41|6
1655953940000|2022-06-23 03:12:20|757.5|748.4|757.58|748.48|757.58|748.48|757.5|748.4|4
1655953950000|2022-06-23 03:12:30|757.51|748.41|757.65|748.55|757.65|748.55|757.48|748.38|12
1655953960000|2022-06-23 03:12:40|757.58|748.48|757.58|748.48|757.58|748.48|757.5|748.4|3
1655953970000|2022-06-23 03:12:50|757.5|748.4|757.43|748.33|757.9|748.8|757.43|748.33|7
1655953980000|2022-06-23 03:13:00|757.45|748.35|757.51|748.41|757.8|748.7|757.33|748.23|10
1655953990000|2022-06-23 03:13:10|757.55|748.45|757.55|748.45|757.6|748.5|757.55|748.45|3
1655954000000|2022-06-23 03:13:20|757.8|748.7|757.55|748.45|757.8|748.7|757.55|748.45|2
1655954010000|2022-06-23 03:13:30|757.8|748.7|757.8|748.7|757.8|748.7|757.8|748.7|1
1655954020000|2022-06-23 03:13:40|757.73|748.63|756.79|747.69|757.8|748.7|756.79|747.69|17
1655954030000|2022-06-23 03:13:50|756.75|747.65|756.68|747.58|756.86|747.76|756.66|747.56|10
1655954040000|2022-06-23 03:14:00|756.75|747.65|756.75|747.65|756.75|747.65|756.75|747.65|1
1655954050000|2022-06-23 03:14:10|756.7|747.6|756.5|747.4|756.7|747.6|756.42|747.32|11
1655954060000|2022-06-23 03:14:20|756.49|747.39|756.6|747.5|756.6|747.5|756.49|747.39|8
1655954070000|2022-06-23 03:14:30|756.55|747.45|756.7|747.6|756.7|747.6|756.46|747.36|13
1655954080000|2022-06-23 03:14:40|756.85|747.75|756.5|747.4|756.85|747.75|756.43|747.33|10
1655954090000|2022-06-23 03:14:50|756.47|747.37|756.5|747.4|756.65|747.55|756.43|747.33|8
1655954100000|2022-06-23 03:15:00|756.46|747.36|756.75|747.65|756.85|747.75|756.39|747.29|16
1655954110000|2022-06-23 03:15:10|757.27|748.17|757.63|748.53|757.63|748.53|757.27|748.17|14
1655954120000|2022-06-23 03:15:20|757.64|748.54|757.49|748.39|757.67|748.57|757.49|748.39|10
1655954130000|2022-06-23 03:15:30|757.51|748.41|756.82|747.72|757.57|748.47|756.82|747.72|15
1655954140000|2022-06-23 03:15:40|756.81|747.71|756.7|747.6|756.81|747.71|756.66|747.56|8
1655954150000|2022-06-23 03:15:50|756.66|747.56|756.61|747.51|756.66|747.56|756.52|747.42|8
1655954160000|2022-06-23 03:16:00|756.6|747.5|756.66|747.56|756.66|747.56|756.6|747.5|6
1655954170000|2022-06-23 03:16:10|756.85|747.75|756.7|747.6|756.85|747.75|756.68|747.58|5
1655954200000|2022-06-23 03:16:40|756.66|747.56|756.66|747.56|756.82|747.72|756.66|747.56|3
1655954210000|2022-06-23 03:16:50|756.62|747.52|756.62|747.52|756.66|747.56|756.62|747.52|3
1655954220000|2022-06-23 03:17:00|756.66|747.56|756.7|747.6|756.9|747.8|756.66|747.56|6
1655954230000|2022-06-23 03:17:10|756.66|747.56|756.62|747.52|756.66|747.56|756.62|747.52|2
1655954240000|2022-06-23 03:17:20|756.61|747.51|756.55|747.45|756.7|747.6|756.51|747.41|9
1655954250000|2022-06-23 03:17:30|756.6|747.5|756.6|747.5|756.75|747.65|756.6|747.5|5
1655954260000|2022-06-23 03:17:40|756.65|747.55|756.65|747.55|756.85|747.75|756.52|747.42|15
1655954270000|2022-06-23 03:17:50|756.7|747.6|756.7|747.6|756.7|747.6|756.7|747.6|1
1655954280000|2022-06-23 03:18:00|756.65|747.55|756.54|747.44|756.82|747.72|756.54|747.44|14
1655954290000|2022-06-23 03:18:10|756.65|747.55|756.45|747.35|756.65|747.55|756.45|747.35|7
1655954300000|2022-06-23 03:18:20|756.46|747.36|756.62|747.52|756.67|747.57|756.46|747.36|5
1655954310000|2022-06-23 03:18:30|756.57|747.47|756.47|747.37|756.57|747.47|756.47|747.37|6
1655954320000|2022-06-23 03:18:40|756.48|747.38|756.49|747.39|756.76|747.66|756.47|747.37|10
1655954330000|2022-06-23 03:18:50|756.48|747.38|756.55|747.45|756.71|747.61|756.45|747.35|13
1655954340000|2022-06-23 03:19:00|756.5|747.4|756.62|747.52|756.67|747.57|756.23|747.13|20
1655954350000|2022-06-23 03:19:10|756.57|747.47|756.68|747.58|756.73|747.63|756.56|747.46|10
1655954360000|2022-06-23 03:19:20|756.65|747.55|756.7|747.6|756.86|747.76|756.65|747.55|5
1655954370000|2022-06-23 03:19:30|756.65|747.55|756.57|747.47|756.7|747.6|756.57|747.47|6
1655954380000|2022-06-23 03:19:40|756.63|747.53|757.15|748.05|757.34|748.24|756.63|747.53|14
1655954390000|2022-06-23 03:19:50|757.25|748.15|757.33|748.23|757.33|748.23|757.23|748.13|7
1655954400000|2022-06-23 03:20:00|757.4|748.3|757.75|748.65|757.75|748.65|757.4|748.3|16
1655954410000|2022-06-23 03:20:10|757.8|748.7|757.63|748.53|757.8|748.7|757.37|748.27|18
1655954420000|2022-06-23 03:20:20|757.8|748.7|757.3|748.2|757.8|748.7|757.29|748.19|6
1655954430000|2022-06-23 03:20:30|757.29|748.19|757.2|748.1|757.33|748.23|757.2|748.1|7
1655954440000|2022-06-23 03:20:40|757.17|748.07|756.56|747.46|757.17|748.07|756.56|747.46|15
1655954450000|2022-06-23 03:20:50|756.54|747.44|756.6|747.5|756.68|747.58|756.53|747.43|8
1655954460000|2022-06-23 03:21:00|756.7|747.6|756.66|747.56|756.86|747.76|756.51|747.41|13
1655954470000|2022-06-23 03:21:10|756.7|747.6|756.58|747.48|756.7|747.6|756.58|747.48|8
1655954480000|2022-06-23 03:21:20|756.57|747.47|756.53|747.43|756.8|747.7|756.53|747.43|13
1655954490000|2022-06-23 03:21:30|756.56|747.46|756.54|747.44|756.67|747.57|756.52|747.42|9
1655954500000|2022-06-23 03:21:40|756.6|747.5|756.54|747.44|756.6|747.5|756.54|747.44|2
1655954510000|2022-06-23 03:21:50|756.43|747.33|755.62|746.52|756.8|747.7|755.62|746.52|14
1655954520000|2022-06-23 03:22:00|755.52|746.42|755.48|746.38|755.64|746.54|755.48|746.38|5
1655954530000|2022-06-23 03:22:10|755.53|746.43|755.53|746.43|755.75|746.65|755.44|746.34|8
1655954540000|2022-06-23 03:22:20|755.7|746.6|755.62|746.52|755.82|746.72|755.49|746.39|14
1655954550000|2022-06-23 03:22:30|755.65|746.55|756.29|747.19|756.29|747.19|755.62|746.52|20
1655954560000|2022-06-23 03:22:40|756.28|747.18|756.38|747.28|756.39|747.29|756|746.9|25
1655954570000|2022-06-23 03:22:50|756.41|747.31|756.31|747.21|756.57|747.47|756.16|747.06|13
1655954580000|2022-06-23 03:23:00|756.29|747.19|756.04|746.94|756.31|747.21|755.89|746.79|14
1655954590000|2022-06-23 03:23:10|756.05|746.95|755.73|746.63|756.05|746.95|755.73|746.63|2
1655954630000|2022-06-23 03:23:50|755.95|746.85|755.73|746.63|755.95|746.85|755.73|746.63|5
1655954640000|2022-06-23 03:24:00|755.8|746.7|755.74|746.64|755.95|746.85|755.74|746.64|4
1655954660000|2022-06-23 03:24:20|755.85|746.75|755.74|746.64|755.85|746.75|755.74|746.64|3
1655954670000|2022-06-23 03:24:30|755.79|746.69|755.74|746.64|755.79|746.69|755.73|746.63|4
1655954680000|2022-06-23 03:24:40|755.73|746.63|755.67|746.57|755.77|746.67|755.67|746.57|4
1655954690000|2022-06-23 03:24:50|755.82|746.72|755.7|746.6|755.84|746.74|755.69|746.59|5
1655954700000|2022-06-23 03:25:00|755.75|746.65|755.76|746.66|755.93|746.83|755.75|746.65|10
1655954710000|2022-06-23 03:25:10|755.81|746.71|755.8|746.7|755.81|746.71|755.75|746.65|8
1655954720000|2022-06-23 03:25:20|755.75|746.65|755.67|746.57|755.79|746.69|755.67|746.57|4
1655954750000|2022-06-23 03:25:50|755.84|746.74|755.31|746.21|755.84|746.74|755.31|746.21|12
1655954760000|2022-06-23 03:26:00|755.3|746.2|755.07|745.97|755.3|746.2|755.04|745.94|11
1655954770000|2022-06-23 03:26:10|754.87|745.77|754.75|745.65|754.87|745.77|754.75|745.65|4
1655954780000|2022-06-23 03:26:20|754.61|745.51|754.44|745.34|754.61|745.51|754.36|745.26|5
1655954790000|2022-06-23 03:26:30|754.49|745.39|754.5|745.4|754.66|745.56|754.49|745.39|5
1655954800000|2022-06-23 03:26:40|754.46|745.36|754.5|745.4|754.55|745.45|754.44|745.34|9
1655954810000|2022-06-23 03:26:50|754.55|745.45|754.5|745.4|754.6|745.5|754.5|745.4|6
1655954820000|2022-06-23 03:27:00|754.55|745.45|754.5|745.4|754.55|745.45|754.5|745.4|8
1655954830000|2022-06-23 03:27:10|754.55|745.45|754.66|745.56|754.66|745.56|754.45|745.35|12
1655954840000|2022-06-23 03:27:20|754.82|745.72|756.44|747.34|756.52|747.42|754.82|745.72|29
1655954850000|2022-06-23 03:27:30|756.05|746.95|756.33|747.23|756.61|747.51|756.05|746.95|20
1655954860000|2022-06-23 03:27:40|756.54|747.44|756.45|747.35|756.75|747.65|756.26|747.16|17
1655954870000|2022-06-23 03:27:50|756.26|747.16|756.08|746.98|756.67|747.57|755.98|746.88|20
1655954880000|2022-06-23 03:28:00|756.1|747|755.87|746.77|756.1|747|755.83|746.73|5
1655954890000|2022-06-23 03:28:10|755.83|746.73|756.01|746.91|756.35|747.25|755.83|746.73|10
1655954900000|2022-06-23 03:28:20|755.96|746.86|755.91|746.81|755.96|746.86|755.87|746.77|4
1655954910000|2022-06-23 03:28:30|755.88|746.78|755.9|746.8|755.9|746.8|755.87|746.77|3
1655954920000|2022-06-23 03:28:40|755.87|746.77|755.87|746.77|755.9|746.8|755.83|746.73|5
1655954930000|2022-06-23 03:28:50|755.83|746.73|755.84|746.74|755.84|746.74|755.79|746.69|3
1655954940000|2022-06-23 03:29:00|755.72|746.62|755.74|746.64|755.89|746.79|755.72|746.62|4
1655954950000|2022-06-23 03:29:10|755.71|746.61|755.71|746.61|755.74|746.64|755.68|746.58|5
1655954960000|2022-06-23 03:29:20|755.74|746.64|755.67|746.57|755.74|746.64|755.67|746.57|6
1655954970000|2022-06-23 03:29:30|755.62|746.52|756|746.9|756|746.9|755.62|746.52|10
1655954980000|2022-06-23 03:29:40|755.97|746.87|756.3|747.2|756.39|747.29|755.85|746.75|16
1655954990000|2022-06-23 03:29:50|756.4|747.3|757.89|748.79|757.89|748.79|756.4|747.3|25
1655955000000|2022-06-23 03:30:00|757.82|748.72|757.63|748.53|757.82|748.72|757.51|748.41|10
1655955010000|2022-06-23 03:30:10|757.64|748.54|757|747.9|757.77|748.67|757|747.9|14
1655955020000|2022-06-23 03:30:20|757.01|747.91|757.49|748.39|757.69|748.59|757.01|747.91|7
1655955030000|2022-06-23 03:30:30|757.52|748.42|756.98|747.88|757.69|748.59|756.98|747.88|16
1655955040000|2022-06-23 03:30:40|756.93|747.83|756.82|747.72|757.02|747.92|756.82|747.72|13
1655955050000|2022-06-23 03:30:50|756.83|747.73|756.57|747.47|756.92|747.82|756.57|747.47|15
1655955060000|2022-06-23 03:31:00|756.54|747.44|755.75|746.65|756.66|747.56|755.75|746.65|24
1655955070000|2022-06-23 03:31:10|755.68|746.58|754.92|745.82|755.68|746.58|754.87|745.77|20
1655955080000|2022-06-23 03:31:20|754.85|745.75|754.63|745.53|754.85|745.75|754.62|745.52|10
1655955090000|2022-06-23 03:31:30|754.62|745.52|754.64|745.54|754.68|745.58|754.54|745.44|9
1655955100000|2022-06-23 03:31:40|754.65|745.55|755.51|746.41|755.52|746.42|754.6|745.5|22
1655955110000|2022-06-23 03:31:50|755.48|746.38|755.46|746.36|755.56|746.46|755.27|746.17|9
1655955120000|2022-06-23 03:32:00|755.56|746.46|755.47|746.37|755.61|746.51|755.46|746.36|6
1655955130000|2022-06-23 03:32:10|755.32|746.22|755.6|746.5|755.6|746.5|755.32|746.22|4
1655955140000|2022-06-23 03:32:20|755.56|746.46|755.56|746.46|755.56|746.46|755.46|746.36|3
1655955150000|2022-06-23 03:32:30|755.68|746.58|755.6|746.5|755.72|746.62|755.48|746.38|11
1655955160000|2022-06-23 03:32:40|755.52|746.42|755.48|746.38|755.56|746.46|755.48|746.38|5
1655955170000|2022-06-23 03:32:50|755.47|746.37|755.56|746.46|755.56|746.46|755.47|746.37|3
1655955180000|2022-06-23 03:33:00|755.47|746.37|755.47|746.37|755.75|746.65|755.47|746.37|8
1655955190000|2022-06-23 03:33:10|755.56|746.46|755.6|746.5|755.75|746.65|755.47|746.37|9
1655955200000|2022-06-23 03:33:20|755.55|746.45|755.6|746.5|755.6|746.5|755.51|746.41|4
1655955210000|2022-06-23 03:33:30|755.61|746.51|755.6|746.5|755.63|746.53|755.58|746.48|4
1655955220000|2022-06-23 03:33:40|755.64|746.54|756.1|747|756.31|747.21|755.64|746.54|17
1655955230000|2022-06-23 03:33:50|756.15|747.05|756.41|747.31|756.72|747.62|756.15|747.05|15
1655955240000|2022-06-23 03:34:00|756.43|747.33|756.41|747.31|756.75|747.65|756.35|747.25|5
1655955250000|2022-06-23 03:34:10|756.35|747.25|756.29|747.19|756.8|747.7|756.29|747.19|9
1655955260000|2022-06-23 03:34:20|756.3|747.2|756.6|747.5|756.68|747.58|756.3|747.2|12
1655955270000|2022-06-23 03:34:30|756.68|747.58|756.74|747.64|756.77|747.67|756.61|747.51|13
1655955280000|2022-06-23 03:34:40|756.73|747.63|756.61|747.51|756.77|747.67|756.61|747.51|6
1655955290000|2022-06-23 03:34:50|756.69|747.59|756.6|747.5|756.69|747.59|756.6|747.5|10
1655955300000|2022-06-23 03:35:00|756.63|747.53|756.6|747.5|756.7|747.6|756.54|747.44|14
1655955310000|2022-06-23 03:35:10|756.59|747.49|756.52|747.42|756.66|747.56|756.52|747.42|8
1655955320000|2022-06-23 03:35:20|756.62|747.52|756.66|747.56|756.8|747.7|756.52|747.42|8
1655955330000|2022-06-23 03:35:30|756.71|747.61|756.75|747.65|756.75|747.65|756.71|747.61|2
1655955340000|2022-06-23 03:35:40|756.7|747.6|756.75|747.65|756.75|747.65|756.59|747.49|13
1655955350000|2022-06-23 03:35:50|756.67|747.57|756.75|747.65|756.81|747.71|756.67|747.57|14
1655955360000|2022-06-23 03:36:00|756.74|747.64|756.78|747.68|756.81|747.71|756.69|747.59|15
1655955370000|2022-06-23 03:36:10|756.83|747.73|756.83|747.73|756.85|747.75|756.83|747.73|3
1655955380000|2022-06-23 03:36:20|756.82|747.72|756.71|747.61|756.83|747.73|756.71|747.61|14
1655955390000|2022-06-23 03:36:30|756.7|747.6|756.63|747.53|756.8|747.7|756.46|747.36|11
1655955400000|2022-06-23 03:36:40|756.62|747.52|756.47|747.37|756.63|747.53|756.46|747.36|10
1655955410000|2022-06-23 03:36:50|756.46|747.36|756.49|747.39|756.55|747.45|756.46|747.36|9
1655955420000|2022-06-23 03:37:00|756.54|747.44|757.48|748.38|757.48|748.38|756.54|747.44|21
1655955430000|2022-06-23 03:37:10|757.47|748.37|757.05|747.95|757.68|748.58|757.05|747.95|14
1655955440000|2022-06-23 03:37:20|757.06|747.96|757|747.9|757.06|747.96|757|747.9|9
1655955450000|2022-06-23 03:37:30|757.05|747.95|756.98|747.88|757.06|747.96|756.98|747.88|4
1655955460000|2022-06-23 03:37:40|756.97|747.87|756.95|747.85|756.97|747.87|756.95|747.85|3
1655955470000|2022-06-23 03:37:50|756.94|747.84|756.86|747.76|756.94|747.84|756.81|747.71|16
1655955480000|2022-06-23 03:38:00|756.85|747.75|756.94|747.84|757.01|747.91|756.84|747.74|15
1655955490000|2022-06-23 03:38:10|756.96|747.86|756.86|747.76|756.96|747.86|756.78|747.68|10
1655955500000|2022-06-23 03:38:20|756.92|747.82|756.88|747.78|756.97|747.87|756.86|747.76|6
1655955510000|2022-06-23 03:38:30|756.87|747.77|756.8|747.7|756.87|747.77|756.77|747.67|4
1655955520000|2022-06-23 03:38:40|756.82|747.72|756.88|747.78|756.88|747.78|756.76|747.66|6
1655955530000|2022-06-23 03:38:50|756.9|747.8|757.38|748.28|757.55|748.45|756.9|747.8|18
1655955540000|2022-06-23 03:39:00|757.37|748.27|757.41|748.31|757.67|748.57|757.37|748.27|13
1655955550000|2022-06-23 03:39:10|757.17|748.07|757.04|747.94|757.17|748.07|757.04|747.94|17
1655955560000|2022-06-23 03:39:20|757.03|747.93|756.59|747.49|757.03|747.93|756.59|747.49|18
1655955570000|2022-06-23 03:39:30|756.58|747.48|756.63|747.53|756.66|747.56|756.5|747.4|11
1655955580000|2022-06-23 03:39:40|756.6|747.5|756.61|747.51|756.66|747.56|756.36|747.26|11
1655955590000|2022-06-23 03:39:50|756.68|747.58|756.8|747.7|756.87|747.77|756.68|747.58|12
1655955600000|2022-06-23 03:40:00|756.79|747.69|756.91|747.81|756.93|747.83|756.75|747.65|15
1655955610000|2022-06-23 03:40:10|756.9|747.8|756.89|747.79|756.9|747.8|756.89|747.79|2
1655955620000|2022-06-23 03:40:20|756.87|747.77|756.9|747.8|756.96|747.86|756.85|747.75|13
1655955630000|2022-06-23 03:40:30|756.91|747.81|756.91|747.81|756.93|747.83|756.91|747.81|6
1655955640000|2022-06-23 03:40:40|756.92|747.82|756.94|747.84|756.94|747.84|756.88|747.78|6
1655955650000|2022-06-23 03:40:50|756.93|747.83|756.87|747.77|756.93|747.83|756.86|747.76|5
1655955660000|2022-06-23 03:41:00|756.86|747.76|756.89|747.79|756.97|747.87|756.86|747.76|7
1655955670000|2022-06-23 03:41:10|756.94|747.84|756.9|747.8|756.94|747.84|756.89|747.79|4
1655955680000|2022-06-23 03:41:20|756.88|747.78|756.43|747.33|756.9|747.8|756.41|747.31|16
1655955690000|2022-06-23 03:41:30|756.42|747.32|756.47|747.37|756.49|747.39|756.28|747.18|7
1655955700000|2022-06-23 03:41:40|756.48|747.38|756.35|747.25|756.55|747.45|756.35|747.25|8
1655955710000|2022-06-23 03:41:50|756.34|747.24|756.19|747.09|756.39|747.29|756.16|747.06|9
1655955720000|2022-06-23 03:42:00|756.31|747.21|756.32|747.22|756.33|747.23|756.15|747.05|7
1655955730000|2022-06-23 03:42:10|756.26|747.16|754.92|745.82|756.26|747.16|754.87|745.77|25
1655955740000|2022-06-23 03:42:20|754.91|745.81|754.66|745.56|754.95|745.85|754.65|745.55|20
1655955750000|2022-06-23 03:42:30|754.69|745.59|754.9|745.8|754.93|745.83|754.62|745.52|19
1655955760000|2022-06-23 03:42:40|755.3|746.2|755.2|746.1|755.62|746.52|755.2|746.1|14
1655955770000|2022-06-23 03:42:50|755.17|746.07|754.83|745.73|755.17|746.07|754.83|745.73|20
1655955780000|2022-06-23 03:43:00|754.82|745.72|753.69|744.59|754.82|745.72|753.64|744.54|24
1655955790000|2022-06-23 03:43:10|753.66|744.56|754.3|745.2|754.42|745.32|753.64|744.54|23
1655955800000|2022-06-23 03:43:20|754.31|745.21|753.9|744.8|754.5|745.4|753.9|744.8|15
1655955810000|2022-06-23 03:43:30|753.95|744.85|754.42|745.32|754.58|745.48|753.95|744.85|25
1655955820000|2022-06-23 03:43:40|754.41|745.31|754.39|745.29|754.42|745.32|754.37|745.27|14
1655955830000|2022-06-23 03:43:50|754.53|745.43|754.48|745.38|754.57|745.47|754.39|745.29|13
1655955840000|2022-06-23 03:44:00|754.47|745.37|753.76|744.66|754.47|745.37|753.76|744.66|16
1655955850000|2022-06-23 03:44:10|753.74|744.64|753.78|744.68|753.8|744.7|753.74|744.64|5
1655955860000|2022-06-23 03:44:20|753.8|744.7|753.76|744.66|753.8|744.7|753.74|744.64|6
1655955870000|2022-06-23 03:44:30|753.8|744.7|754.21|745.11|754.21|745.11|753.8|744.7|9
1655955880000|2022-06-23 03:44:40|754.2|745.1|753.92|744.82|754.26|745.16|753.92|744.82|16
1655955890000|2022-06-23 03:44:50|753.91|744.81|753.83|744.73|753.91|744.81|753.83|744.73|18
1655955900000|2022-06-23 03:45:00|753.93|744.83|754.06|744.96|754.7|745.6|753.93|744.83|21
1655955910000|2022-06-23 03:45:10|754.05|744.95|754|744.9|754.05|744.95|754|744.9|6
1655955920000|2022-06-23 03:45:20|754.01|744.91|754|744.9|754.01|744.91|754|744.9|6
1655955930000|2022-06-23 03:45:30|754.01|744.91|753.75|744.65|754.01|744.91|753.75|744.65|16
1655955940000|2022-06-23 03:45:40|753.8|744.7|753.87|744.77|753.94|744.84|753.72|744.62|26
1655955950000|2022-06-23 03:45:50|753.88|744.78|753.83|744.73|753.94|744.84|753.82|744.72|19
1655955960000|2022-06-23 03:46:00|753.8|744.7|753.93|744.83|753.98|744.88|753.73|744.63|17
1655955970000|2022-06-23 03:46:10|753.88|744.78|753.76|744.66|753.88|744.78|753.76|744.66|12
1655955980000|2022-06-23 03:46:20|753.75|744.65|753.64|744.54|753.75|744.65|753.64|744.54|16
1655955990000|2022-06-23 03:46:30|753.73|744.63|753.7|744.6|753.73|744.63|753.59|744.49|16
1655956000000|2022-06-23 03:46:40|753.76|744.66|753.72|744.62|753.83|744.73|753.72|744.62|7
1655956010000|2022-06-23 03:46:50|753.77|744.67|753.72|744.62|753.77|744.67|753.72|744.62|2
1655956020000|2022-06-23 03:47:00|753.69|744.59|754.58|745.48|754.58|745.48|753.69|744.59|16
1655956030000|2022-06-23 03:47:10|754.59|745.49|755.8|746.7|755.95|746.85|754.59|745.49|24
1655956040000|2022-06-23 03:47:20|755.74|746.64|755.79|746.69|755.79|746.69|755.7|746.6|18
1655956050000|2022-06-23 03:47:30|755.81|746.71|755.79|746.69|755.85|746.75|755.78|746.68|8
1655956060000|2022-06-23 03:47:40|755.8|746.7|755.8|746.7|755.95|746.85|755.79|746.69|5
1655956070000|2022-06-23 03:47:50|755.79|746.69|755.79|746.69|755.79|746.69|755.79|746.69|1
1655956080000|2022-06-23 03:48:00|755.9|746.8|755.79|746.69|755.9|746.8|755.79|746.69|3
1655956090000|2022-06-23 03:48:10|755.77|746.67|755.73|746.63|755.77|746.67|755.65|746.55|6
1655956100000|2022-06-23 03:48:20|755.72|746.62|755.67|746.57|755.78|746.68|755.67|746.57|10
1655956110000|2022-06-23 03:48:30|755.69|746.59|756.3|747.2|756.3|747.2|755.69|746.59|16
1655956120000|2022-06-23 03:48:40|756.35|747.25|756.64|747.54|756.64|747.54|756.35|747.25|13
1655956130000|2022-06-23 03:48:50|756.54|747.44|756.64|747.54|756.64|747.54|756.5|747.4|6
1655956140000|2022-06-23 03:49:00|756.37|747.27|755.99|746.89|756.37|747.27|755.98|746.88|15
1655956150000|2022-06-23 03:49:10|755.98|746.88|756.55|747.45|756.61|747.51|755.97|746.87|21
1655956160000|2022-06-23 03:49:20|756.65|747.55|756.66|747.56|756.71|747.61|756.44|747.34|22
1655956170000|2022-06-23 03:49:30|756.65|747.55|756.64|747.54|756.65|747.55|756.64|747.54|2
1655956180000|2022-06-23 03:49:40|756.65|747.55|756.95|747.85|756.95|747.85|756.61|747.51|10
1655956190000|2022-06-23 03:49:50|756.99|747.89|757.36|748.26|757.47|748.37|756.91|747.81|18
1655956200000|2022-06-23 03:50:00|757.41|748.31|757.45|748.35|757.45|748.35|757.41|748.31|2
1655956210000|2022-06-23 03:50:10|757.5|748.4|757.03|747.93|757.5|748.4|757.03|747.93|14
1655956220000|2022-06-23 03:50:20|757.02|747.92|756.96|747.86|757.02|747.92|756.96|747.86|9
1655956230000|2022-06-23 03:50:30|757.02|747.92|756.96|747.86|757.02|747.92|756.95|747.85|4
1655956240000|2022-06-23 03:50:40|756.88|747.78|757.04|747.94|757.48|748.38|756.88|747.78|18
1655956250000|2022-06-23 03:50:50|757.03|747.93|757.02|747.92|757.03|747.93|756.98|747.88|10
1655956260000|2022-06-23 03:51:00|757|747.9|756.82|747.72|757.03|747.93|756.82|747.72|17
1655956270000|2022-06-23 03:51:10|756.81|747.71|756.66|747.56|756.83|747.73|756.63|747.53|27
1655956280000|2022-06-23 03:51:20|756.65|747.55|756.58|747.48|756.71|747.61|756.49|747.39|10
1655956300000|2022-06-23 03:51:40|756.65|747.55|756.58|747.48|756.65|747.55|756.58|747.48|2
1655956310000|2022-06-23 03:51:50|756.56|747.46|756.55|747.45|756.56|747.46|756.47|747.37|6
1655956320000|2022-06-23 03:52:00|756.49|747.39|755.99|746.89|756.49|747.39|755.97|746.87|18
1655956330000|2022-06-23 03:52:10|755.98|746.88|755.98|746.88|756|746.9|755.91|746.81|14
1655956340000|2022-06-23 03:52:20|756.06|746.96|756.02|746.92|756.06|746.96|756.02|746.92|5
1655956350000|2022-06-23 03:52:30|756.04|746.94|756.51|747.41|756.55|747.45|756.02|746.92|10
1655956360000|2022-06-23 03:52:40|756.5|747.4|756.55|747.45|756.6|747.5|756.5|747.4|6
1655956370000|2022-06-23 03:52:50|756.47|747.37|756.64|747.54|756.64|747.54|756.45|747.35|4
1655956380000|2022-06-23 03:53:00|756.56|747.46|756.56|747.46|756.56|747.46|756.56|747.46|1
1655956390000|2022-06-23 03:53:10|756.64|747.54|756.64|747.54|756.64|747.54|756.6|747.5|3
1655956400000|2022-06-23 03:53:20|756.6|747.5|756.5|747.4|756.75|747.65|756.5|747.4|9
1655956410000|2022-06-23 03:53:30|756.55|747.45|756.64|747.54|756.64|747.54|756.55|747.45|4
1655956420000|2022-06-23 03:53:40|756.55|747.45|756.38|747.28|756.55|747.45|756.38|747.28|8
1655956430000|2022-06-23 03:53:50|756.39|747.29|755.9|746.8|756.39|747.29|755.9|746.8|15
1655956440000|2022-06-23 03:54:00|755.89|746.79|755.74|746.64|755.94|746.84|755.74|746.64|19
1655956450000|2022-06-23 03:54:10|755.71|746.61|755.96|746.86|756.1|747|755.69|746.59|20
1655956460000|2022-06-23 03:54:20|756.01|746.91|755.91|746.81|756.01|746.91|755.91|746.81|7
1655956470000|2022-06-23 03:54:30|755.92|746.82|756.56|747.46|756.56|747.46|755.9|746.8|23
1655956480000|2022-06-23 03:54:40|756.49|747.39|756.57|747.47|756.57|747.47|756.49|747.39|2
1655956490000|2022-06-23 03:54:50|756.56|747.46|756.52|747.42|756.6|747.5|756.51|747.41|13
1655956500000|2022-06-23 03:55:00|756.59|747.49|756.58|747.48|756.75|747.65|756.52|747.42|8
1655956510000|2022-06-23 03:55:10|756.57|747.47|756.12|747.02|756.65|747.55|756.08|746.98|15
1655956520000|2022-06-23 03:55:20|756.11|747.01|756.09|746.99|756.12|747.02|756.03|746.93|16
1655956530000|2022-06-23 03:55:30|756.1|747|756.15|747.05|756.15|747.05|756.09|746.99|5
1655956540000|2022-06-23 03:55:40|756.1|747|756.13|747.03|756.13|747.03|756.1|747|2
1655956550000|2022-06-23 03:55:50|756.01|746.91|755.91|746.81|756.01|746.91|755.91|746.81|5
1655956560000|2022-06-23 03:56:00|755.94|746.84|756.08|746.98|756.16|747.06|755.86|746.76|14
1655956570000|2022-06-23 03:56:10|756.05|746.95|755.89|746.79|756.05|746.95|755.89|746.79|12
1655956580000|2022-06-23 03:56:20|755.85|746.75|755.81|746.71|755.95|746.85|755.8|746.7|8
1655956590000|2022-06-23 03:56:30|755.85|746.75|755.83|746.73|755.85|746.75|755.81|746.71|9
1655956600000|2022-06-23 03:56:40|755.82|746.72|755.77|746.67|755.82|746.72|755.74|746.64|24
1655956610000|2022-06-23 03:56:50|755.76|746.66|755.75|746.65|755.76|746.66|755.75|746.65|2
1655956620000|2022-06-23 03:57:00|755.82|746.72|755.11|746.01|755.82|746.72|755.04|745.94|18
1655956630000|2022-06-23 03:57:10|755.1|746|754.77|745.67|755.16|746.06|754.76|745.66|25
1655956640000|2022-06-23 03:57:20|754.76|745.66|754.69|745.59|754.76|745.66|754.48|745.38|16
1655956650000|2022-06-23 03:57:30|754.59|745.49|754.06|744.96|754.59|745.49|754.06|744.96|14
1655956660000|2022-06-23 03:57:40|754.2|745.1|754.46|745.36|754.54|745.44|754.2|745.1|15
1655956670000|2022-06-23 03:57:50|754.44|745.34|754.61|745.51|754.77|745.67|754.44|745.34|22
1655956680000|2022-06-23 03:58:00|754.6|745.5|754.68|745.58|754.78|745.68|754.6|745.5|27
1655956690000|2022-06-23 03:58:10|754.69|745.59|754.67|745.57|754.77|745.67|754.64|745.54|15
1655956700000|2022-06-23 03:58:20|754.66|745.56|754.66|745.56|754.67|745.57|754.62|745.52|24
1655956710000|2022-06-23 03:58:30|754.67|745.57|754.57|745.47|754.72|745.62|754.57|745.47|12
1655956720000|2022-06-23 03:58:40|754.54|745.44|755.27|746.17|755.29|746.19|754.48|745.38|30
1655956730000|2022-06-23 03:58:50|755.13|746.03|755.05|745.95|755.42|746.32|755.05|745.95|20
1655956740000|2022-06-23 03:59:00|755.04|745.94|754.9|745.8|755.08|745.98|754.9|745.8|16
1655956750000|2022-06-23 03:59:10|754.99|745.89|754.84|745.74|754.99|745.89|754.78|745.68|13
1655956760000|2022-06-23 03:59:20|754.78|745.68|754.84|745.74|754.84|745.74|754.78|745.68|8
1655956770000|2022-06-23 03:59:30|754.79|745.69|754.82|745.72|754.84|745.74|754.79|745.69|9
1655956780000|2022-06-23 03:59:40|754.8|745.7|754.78|745.68|754.84|745.74|754.76|745.66|11
1655956790000|2022-06-23 03:59:50|754.75|745.65|754.55|745.45|754.75|745.65|754.55|745.45|16
1655956800000|2022-06-23 04:00:00|754.5|745.4|754.43|745.33|754.55|745.45|754.36|745.26|18
1655956810000|2022-06-23 04:00:10|754.36|745.26|754.13|745.03|754.51|745.41|754.02|744.92|15
1655956820000|2022-06-23 04:00:20|754.26|745.16|754.26|745.16|754.48|745.38|754.22|745.12|13
1655956830000|2022-06-23 04:00:30|754.34|745.24|754.05|744.95|754.43|745.33|754.04|744.94|21
1655956840000|2022-06-23 04:00:40|754.09|744.99|754.36|745.26|754.36|745.26|754.04|744.94|15
1655956850000|2022-06-23 04:00:50|754.38|745.28|754.38|745.28|754.42|745.32|754.36|745.26|17
1655956860000|2022-06-23 04:01:00|754.39|745.29|754.55|745.45|754.55|745.45|754.35|745.25|9
1655956870000|2022-06-23 04:01:10|754.54|745.44|754.62|745.52|754.63|745.53|754.41|745.31|14
1655956880000|2022-06-23 04:01:20|754.69|745.59|754.69|745.59|754.73|745.63|754.61|745.51|21
1655956890000|2022-06-23 04:01:30|754.73|745.63|754.74|745.64|754.78|745.68|754.54|745.44|18
1655956900000|2022-06-23 04:01:40|754.69|745.59|754.7|745.6|754.74|745.64|754.69|745.59|11
1655956910000|2022-06-23 04:01:50|754.75|745.65|755.59|746.49|755.61|746.51|754.75|745.65|18
1655956920000|2022-06-23 04:02:00|755.65|746.55|755.62|746.52|755.82|746.72|755.6|746.5|7
1655956930000|2022-06-23 04:02:10|755.66|746.56|755.66|746.56|755.75|746.65|755.66|746.56|9
1655956940000|2022-06-23 04:02:20|755.65|746.55|755.07|745.97|755.65|746.55|755.05|745.95|13
1655956950000|2022-06-23 04:02:30|754.99|745.89|755.08|745.98|755.08|745.98|754.93|745.83|10
1655956960000|2022-06-23 04:02:40|755.06|745.96|755.04|745.94|755.06|745.96|754.98|745.88|14
1655956970000|2022-06-23 04:02:50|755.08|745.98|755.01|745.91|755.1|746|755.01|745.91|12
1655956980000|2022-06-23 04:03:00|754.97|745.87|754.84|745.74|754.98|745.88|754.84|745.74|16
1655956990000|2022-06-23 04:03:10|754.83|745.73|754.72|745.62|754.83|745.73|754.72|745.62|12
1655957000000|2022-06-23 04:03:20|754.83|745.73|755.48|746.38|755.51|746.41|754.77|745.67|23
1655957010000|2022-06-23 04:03:30|755.62|746.52|755.86|746.76|755.87|746.77|755.58|746.48|18
1655957020000|2022-06-23 04:03:40|755.89|746.79|755.95|746.85|756.11|747.01|755.89|746.79|23
1655957030000|2022-06-23 04:03:50|755.94|746.84|756.38|747.28|756.4|747.3|755.94|746.84|26
1655957040000|2022-06-23 04:04:00|756.49|747.39|756.49|747.39|756.49|747.39|756.49|747.39|1
1655957050000|2022-06-23 04:04:10|756.55|747.45|757.24|748.14|757.31|748.21|756.55|747.45|17
1655957060000|2022-06-23 04:04:20|757.27|748.17|757.34|748.24|757.6|748.5|757.27|748.17|12
1655957070000|2022-06-23 04:04:30|757.48|748.38|757.32|748.22|757.55|748.45|757.32|748.22|6
1655957080000|2022-06-23 04:04:40|757.31|748.21|757.19|748.09|757.31|748.21|757.14|748.04|9
1655957090000|2022-06-23 04:04:50|757.2|748.1|757.11|748.01|757.2|748.1|756.84|747.74|14
1655957100000|2022-06-23 04:05:00|757.15|748.05|757.35|748.25|757.49|748.39|757.15|748.05|7
1655957110000|2022-06-23 04:05:10|757.34|748.24|757.03|747.93|757.39|748.29|756.92|747.82|18
1655957120000|2022-06-23 04:05:20|757.02|747.92|756.9|747.8|757.02|747.92|756.9|747.8|13
1655957130000|2022-06-23 04:05:30|756.89|747.79|756.86|747.76|756.92|747.82|756.86|747.76|9
1655957140000|2022-06-23 04:05:40|756.88|747.78|756.85|747.75|756.95|747.85|756.85|747.75|13
1655957150000|2022-06-23 04:05:50|756.78|747.68|756.7|747.6|756.9|747.8|756.64|747.54|11
1655957160000|2022-06-23 04:06:00|756.68|747.58|756.7|747.6|756.7|747.6|756.68|747.58|5
1655957170000|2022-06-23 04:06:10|756.68|747.58|756.86|747.76|756.97|747.87|756.68|747.58|20
1655957180000|2022-06-23 04:06:20|756.85|747.75|756.71|747.61|756.86|747.76|756.71|747.61|11
1655957190000|2022-06-23 04:06:30|756.74|747.64|756.96|747.86|756.99|747.89|756.74|747.64|18
1655957200000|2022-06-23 04:06:40|756.93|747.83|756.96|747.86|757.09|747.99|756.92|747.82|12
1655957210000|2022-06-23 04:06:50|757.04|747.94|756.97|747.87|757.06|747.96|756.92|747.82|15
1655957220000|2022-06-23 04:07:00|756.96|747.86|756.92|747.82|757.02|747.92|756.92|747.82|8
1655957230000|2022-06-23 04:07:10|756.88|747.78|756.84|747.74|756.96|747.86|756.84|747.74|10
1655957240000|2022-06-23 04:07:20|756.83|747.73|756.59|747.49|756.96|747.86|756.59|747.49|21
1655957250000|2022-06-23 04:07:30|756.58|747.48|756.33|747.23|756.63|747.53|756.33|747.23|11
1655957260000|2022-06-23 04:07:40|756.11|747.01|756.04|746.94|756.11|747.01|756.03|746.93|14
1655957270000|2022-06-23 04:07:50|756.03|746.93|756.05|746.95|756.05|746.95|756|746.9|16
1655957280000|2022-06-23 04:08:00|756.11|747.01|755.89|746.79|756.15|747.05|755.81|746.71|16
1655957290000|2022-06-23 04:08:10|755.9|746.8|755.9|746.8|755.96|746.86|755.89|746.79|9
1655957300000|2022-06-23 04:08:20|755.84|746.74|755.75|746.65|755.87|746.77|755.75|746.65|12
1655957310000|2022-06-23 04:08:30|755.8|746.7|755.39|746.29|755.8|746.7|755.39|746.29|9
1655957320000|2022-06-23 04:08:40|755.22|746.12|755.31|746.21|755.61|746.51|755.05|745.95|16
1655957330000|2022-06-23 04:08:50|755.49|746.39|755.51|746.41|755.52|746.42|755.32|746.22|9
1655957340000|2022-06-23 04:09:00|755.5|746.4|755.15|746.05|755.52|746.42|755.15|746.05|13
1655957350000|2022-06-23 04:09:10|755.16|746.06|754.87|745.77|755.16|746.06|754.86|745.76|22
1655957360000|2022-06-23 04:09:20|754.85|745.75|754.65|745.55|754.85|745.75|754.65|745.55|21
1655957370000|2022-06-23 04:09:30|754.64|745.54|754.54|745.44|754.65|745.55|754.49|745.39|21
1655957380000|2022-06-23 04:09:40|754.55|745.45|754.48|745.38|754.62|745.52|754.48|745.38|4
1655957390000|2022-06-23 04:09:50|754.57|745.47|754.48|745.38|754.57|745.47|754.48|745.38|2
1655957400000|2022-06-23 04:10:00|754.5|745.4|754.48|745.38|754.5|745.4|754.48|745.38|2
1655957410000|2022-06-23 04:10:10|754.47|745.37|754.47|745.37|754.47|745.37|754.47|745.37|1
1655957420000|2022-06-23 04:10:20|754.46|745.36|753.76|744.66|754.49|745.39|753.71|744.61|22
1655957430000|2022-06-23 04:10:30|753.75|744.65|754.41|745.31|754.45|745.35|753.51|744.41|27
1655957440000|2022-06-23 04:10:40|754.4|745.3|755.38|746.28|755.45|746.35|754.36|745.26|30
1655957450000|2022-06-23 04:10:50|755.37|746.27|755.02|745.92|755.78|746.68|754.98|745.88|13
1655957460000|2022-06-23 04:11:00|754.88|745.78|755.42|746.32|755.5|746.4|754.88|745.78|19
1655957470000|2022-06-23 04:11:10|755.41|746.31|755.53|746.43|755.64|746.54|755.41|746.31|16
1655957480000|2022-06-23 04:11:20|755.52|746.42|755.62|746.52|755.71|746.61|755.52|746.42|15
1655957490000|2022-06-23 04:11:30|755.61|746.51|755.55|746.45|755.62|746.52|755.55|746.45|14
1655957500000|2022-06-23 04:11:40|755.59|746.49|755.56|746.46|755.59|746.49|755.56|746.46|3
1655957510000|2022-06-23 04:11:50|755.58|746.48|755.49|746.39|755.65|746.55|755.42|746.32|14
1655957520000|2022-06-23 04:12:00|755.75|746.65|755.5|746.4|755.75|746.65|755.5|746.4|5
1655957530000|2022-06-23 04:12:10|755.39|746.29|755.47|746.37|755.47|746.37|755.39|746.29|2
1655957540000|2022-06-23 04:12:20|755.48|746.38|755.63|746.53|755.68|746.58|755.46|746.36|15
1655957550000|2022-06-23 04:12:30|755.61|746.51|755.52|746.42|755.61|746.51|755.52|746.42|9
1655957560000|2022-06-23 04:12:40|755.54|746.44|755.6|746.5|755.73|746.63|755.54|746.44|19
1655957570000|2022-06-23 04:12:50|755.59|746.49|755.63|746.53|755.8|746.7|755.56|746.46|12
1655957580000|2022-06-23 04:13:00|755.68|746.58|756.32|747.22|756.43|747.33|755.67|746.57|22
1655957590000|2022-06-23 04:13:10|756.29|747.19|756.42|747.32|756.42|747.32|756.29|747.19|4
1655957600000|2022-06-23 04:13:20|756.44|747.34|756.48|747.38|756.64|747.54|756.4|747.3|10
1655957610000|2022-06-23 04:13:30|756.33|747.23|756.43|747.33|756.64|747.54|756.32|747.22|19
1655957620000|2022-06-23 04:13:40|756.55|747.45|756.26|747.16|756.62|747.52|756.13|747.03|14
1655957630000|2022-06-23 04:13:50|756.21|747.11|756.45|747.35|756.45|747.35|756.2|747.1|5
1655957640000|2022-06-23 04:14:00|756.55|747.45|756.08|746.98|756.57|747.47|756.08|746.98|4
1655957660000|2022-06-23 04:14:20|756.15|747.05|756.17|747.07|756.29|747.19|756.15|747.05|9
1655957670000|2022-06-23 04:14:30|756.16|747.06|755.88|746.78|756.26|747.16|755.87|746.77|12
1655957680000|2022-06-23 04:14:40|755.87|746.77|755.74|746.64|755.87|746.77|755.74|746.64|16
1655957690000|2022-06-23 04:14:50|755.73|746.63|755.64|746.54|755.74|746.64|755.61|746.51|12
1655957700000|2022-06-23 04:15:00|755.68|746.58|755.78|746.68|755.92|746.82|755.68|746.58|18
1655957710000|2022-06-23 04:15:10|755.77|746.67|755.64|746.54|755.8|746.7|755.64|746.54|16
1655957720000|2022-06-23 04:15:20|755.82|746.72|755.69|746.59|755.82|746.72|755.63|746.53|10
1655957730000|2022-06-23 04:15:30|755.85|746.75|756.18|747.08|756.18|747.08|755.79|746.69|12
1655957750000|2022-06-23 04:15:50|756.26|747.16|756.15|747.05|756.26|747.16|756.15|747.05|3
1655957760000|2022-06-23 04:16:00|756.14|747.04|756.12|747.02|756.23|747.13|756.12|747.02|6
1655957770000|2022-06-23 04:16:10|756.11|747.01|755.66|746.56|756.11|747.01|755.63|746.53|20
1655957780000|2022-06-23 04:16:20|755.65|746.55|755.61|746.51|755.65|746.55|755.57|746.47|10
1655957790000|2022-06-23 04:16:30|755.85|746.75|755.15|746.05|755.85|746.75|755.15|746.05|3
1655957810000|2022-06-23 04:16:50|754.67|745.57|754.67|745.57|754.67|745.57|754.67|745.57|1
1655957820000|2022-06-23 04:17:00|754.62|745.52|754.61|745.51|754.67|745.57|754.61|745.51|6
1655957830000|2022-06-23 04:17:10|754.7|745.6|754.56|745.46|754.7|745.6|754.56|745.46|14
1655957850000|2022-06-23 04:17:30|754.82|745.72|754.54|745.44|754.82|745.72|754.47|745.37|9
1655957860000|2022-06-23 04:17:40|754.52|745.42|754.53|745.43|754.54|745.44|754.51|745.41|5
1655957870000|2022-06-23 04:17:50|754.51|745.41|754.6|745.5|754.65|745.55|754.51|745.41|5
1655957880000|2022-06-23 04:18:00|754.7|745.6|754.47|745.37|754.8|745.7|754.45|745.35|8
1655957890000|2022-06-23 04:18:10|754.41|745.31|753.95|744.85|754.7|745.6|753.87|744.77|19
1655957900000|2022-06-23 04:18:20|753.96|744.86|753.65|744.55|753.96|744.86|753.65|744.55|3
1655957920000|2022-06-23 04:18:40|753.66|744.56|754.68|745.58|754.71|745.61|753.66|744.56|15
1655957930000|2022-06-23 04:18:50|754.7|745.6|754.75|745.65|754.78|745.68|754.7|745.6|10
1655957940000|2022-06-23 04:19:00|754.74|745.64|754.74|745.64|754.94|745.84|754.74|745.64|17
1655957950000|2022-06-23 04:19:10|754.8|745.7|754.71|745.61|754.86|745.76|754.71|745.61|15
1655957960000|2022-06-23 04:19:20|754.8|745.7|754.67|745.57|754.8|745.7|754.63|745.53|11
1655957970000|2022-06-23 04:19:30|754.58|745.48|754.45|745.35|754.76|745.66|754.45|745.35|4
1655957980000|2022-06-23 04:19:40|754.56|745.46|754.81|745.71|754.81|745.71|754.55|745.45|7
1655957990000|2022-06-23 04:19:50|754.82|745.72|755.6|746.5|755.6|746.5|754.77|745.67|18
1655958000000|2022-06-23 04:20:00|755.34|746.24|755.25|746.15|755.6|746.5|755.2|746.1|11
1655958010000|2022-06-23 04:20:10|755.65|746.55|755.66|746.56|755.86|746.76|755.42|746.32|21
1655958020000|2022-06-23 04:20:20|755.65|746.55|755.59|746.49|755.65|746.55|755.58|746.48|11
1655958030000|2022-06-23 04:20:30|755.58|746.48|755.33|746.23|755.63|746.53|755.33|746.23|17
1655958040000|2022-06-23 04:20:40|755.32|746.22|754.83|745.73|755.37|746.27|754.83|745.73|26
1655958050000|2022-06-23 04:20:50|754.82|745.72|754.81|745.71|754.92|745.82|754.79|745.69|18
1655958060000|2022-06-23 04:21:00|754.88|745.78|754.95|745.85|755.25|746.15|754.83|745.73|22
1655958070000|2022-06-23 04:21:10|754.94|745.84|754.82|745.72|754.94|745.84|754.82|745.72|15
1655958080000|2022-06-23 04:21:20|754.87|745.77|754.84|745.74|754.93|745.83|754.84|745.74|12
1655958090000|2022-06-23 04:21:30|754.9|745.8|755.24|746.14|755.26|746.16|754.89|745.79|11
1655958100000|2022-06-23 04:21:40|755.21|746.11|755.2|746.1|755.21|746.11|755.2|746.1|2
1655958110000|2022-06-23 04:21:50|755.26|746.16|754.88|745.78|755.26|746.16|754.88|745.78|16
1655958120000|2022-06-23 04:22:00|754.87|745.77|754.96|745.86|755.26|746.16|754.87|745.77|20
1655958130000|2022-06-23 04:22:10|754.95|745.85|755.01|745.91|755.5|746.4|754.91|745.81|8
1655958140000|2022-06-23 04:22:20|755.06|745.96|755.11|746.01|755.11|746.01|755.06|745.96|2
1655958150000|2022-06-23 04:22:30|755.08|745.98|755.17|746.07|755.19|746.09|755.08|745.98|7
1655958160000|2022-06-23 04:22:40|754.94|745.84|755.21|746.11|755.29|746.19|754.93|745.83|17
1655958170000|2022-06-23 04:22:50|755.23|746.13|755.31|746.21|755.31|746.21|755.23|746.13|2
1655958180000|2022-06-23 04:23:00|755.73|746.63|755.4|746.3|755.74|746.64|755.4|746.3|14
1655958190000|2022-06-23 04:23:10|755.39|746.29|755.56|746.46|755.56|746.46|755.39|746.29|5
1655958200000|2022-06-23 04:23:20|755.55|746.45|755.55|746.45|755.55|746.45|755.55|746.45|1
1655958210000|2022-06-23 04:23:30|755.59|746.49|755.42|746.32|755.59|746.49|755.42|746.32|3
1655958220000|2022-06-23 04:23:40|755.41|746.31|756.49|747.39|756.52|747.42|755.41|746.31|22
1655958230000|2022-06-23 04:23:50|756.25|747.15|756.25|747.15|756.49|747.39|756.23|747.13|9
1655958240000|2022-06-23 04:24:00|756.49|747.39|756.56|747.46|756.74|747.64|756.25|747.15|17
1655958250000|2022-06-23 04:24:10|756.62|747.52|756.74|747.64|756.84|747.74|756.6|747.5|25
1655958260000|2022-06-23 04:24:20|756.68|747.58|756.66|747.56|756.71|747.61|756.65|747.55|10
1655958270000|2022-06-23 04:24:30|756.65|747.55|757.31|748.21|757.34|748.24|756.6|747.5|21
1655958280000|2022-06-23 04:24:40|757.36|748.26|757.38|748.28|757.68|748.58|757.3|748.2|18
1655958290000|2022-06-23 04:24:50|757.29|748.19|757.41|748.31|757.66|748.56|757.27|748.17|22
1655958300000|2022-06-23 04:25:00|757.55|748.45|759.64|750.54|759.64|750.54|757.5|748.4|34
1655958310000|2022-06-23 04:25:10|759.63|750.53|759.86|750.76|760.51|751.41|759.56|750.46|27
1655958320000|2022-06-23 04:25:20|759.94|750.84|760.31|751.21|760.85|751.75|759.68|750.58|27
1655958330000|2022-06-23 04:25:30|760.3|751.2|759.98|750.88|760.31|751.21|759.94|750.84|22
1655958340000|2022-06-23 04:25:40|759.95|750.85|759.73|750.63|759.96|750.86|759.6|750.5|23
1655958350000|2022-06-23 04:25:50|759.85|750.75|759.07|749.97|759.85|750.75|759.05|749.95|20
1655958360000|2022-06-23 04:26:00|759.06|749.96|758.93|749.83|759.06|749.96|758.89|749.79|18
1655958370000|2022-06-23 04:26:10|758.88|749.78|758.72|749.62|758.88|749.78|758.72|749.62|21
1655958380000|2022-06-23 04:26:20|758.69|749.59|758.16|749.06|758.7|749.6|758.16|749.06|25
1655958390000|2022-06-23 04:26:30|758.19|749.09|758.34|749.24|758.66|749.56|758.1|749|22
1655958400000|2022-06-23 04:26:40|758.29|749.19|759.13|750.03|759.15|750.05|758.27|749.17|17
1655958410000|2022-06-23 04:26:50|759.17|750.07|759.02|749.92|759.75|750.65|759.02|749.92|15
1655958420000|2022-06-23 04:27:00|759.04|749.94|758.79|749.69|759.04|749.94|758.79|749.69|19
1655958430000|2022-06-23 04:27:10|758.78|749.68|758.99|749.89|759.25|750.15|758.78|749.68|22
1655958440000|2022-06-23 04:27:20|759.05|749.95|759.54|750.44|759.54|750.44|759.05|749.95|4
1655958450000|2022-06-23 04:27:30|759.69|750.59|759.61|750.51|759.75|750.65|759.45|750.35|19
1655958460000|2022-06-23 04:27:40|759.6|750.5|759.68|750.58|759.75|750.65|759.6|750.5|19
1655958470000|2022-06-23 04:27:50|759.67|750.57|759.54|750.44|759.75|750.65|759.53|750.43|11
1655958480000|2022-06-23 04:28:00|759.46|750.36|759.45|750.35|759.51|750.41|759.28|750.18|11
1655958490000|2022-06-23 04:28:10|759.6|750.5|759.64|750.54|759.73|750.63|759.48|750.38|8
1655958500000|2022-06-23 04:28:20|759.63|750.53|759.68|750.58|759.68|750.58|759.4|750.3|19
1655958510000|2022-06-23 04:28:30|759.69|750.59|759.92|750.82|759.99|750.89|759.64|750.54|26
1655958520000|2022-06-23 04:28:40|759.91|750.81|759.76|750.66|760.05|750.95|759.75|750.65|18
1655958530000|2022-06-23 04:28:50|759.75|750.65|759.9|750.8|759.96|750.86|759.71|750.61|23
1655958540000|2022-06-23 04:29:00|759.91|750.81|759.92|750.82|760.12|751.02|759.89|750.79|20
1655958550000|2022-06-23 04:29:10|759.91|750.81|759.9|750.8|760|750.9|759.89|750.79|13
1655958560000|2022-06-23 04:29:20|760.05|750.95|759.8|750.7|760.05|750.95|759.74|750.64|16
1655958570000|2022-06-23 04:29:30|759.81|750.71|759.88|750.78|759.93|750.83|759.77|750.67|23
1655958580000|2022-06-23 04:29:40|759.89|750.79|759.92|750.82|759.92|750.82|759.81|750.71|14
1655958590000|2022-06-23 04:29:50|759.91|750.81|759.62|750.52|760.05|750.95|759.56|750.46|18
1655958600000|2022-06-23 04:30:00|759.61|750.51|760.03|750.93|760.05|750.95|759.56|750.46|12
1655958610000|2022-06-23 04:30:10|760.05|750.95|759.89|750.79|760.05|750.95|759.73|750.63|18
1655958620000|2022-06-23 04:30:20|759.88|750.78|759.65|750.55|759.89|750.79|759.63|750.53|21
1655958630000|2022-06-23 04:30:30|759.69|750.59|759.63|750.53|759.69|750.59|759.36|750.26|17
1655958640000|2022-06-23 04:30:40|759.53|750.43|759.63|750.53|759.65|750.55|759.53|750.43|11
1655958650000|2022-06-23 04:30:50|759.53|750.43|759.52|750.42|759.63|750.53|759.36|750.26|9
1655958660000|2022-06-23 04:31:00|759.35|750.25|759.52|750.42|759.62|750.52|759.35|750.25|7
1655958670000|2022-06-23 04:31:10|759.5|750.4|759.49|750.39|759.6|750.5|759.47|750.37|8
1655958680000|2022-06-23 04:31:20|759.6|750.5|759.49|750.39|759.6|750.5|759.49|750.39|2
1655958690000|2022-06-23 04:31:30|759.52|750.42|759.44|750.34|759.52|750.42|759.31|750.21|9
1655958700000|2022-06-23 04:31:40|759.5|750.4|759.42|750.32|759.5|750.4|759.26|750.16|6
1655958710000|2022-06-23 04:31:50|759.8|750.7|759.28|750.18|759.8|750.7|759.28|750.18|16
1655958720000|2022-06-23 04:32:00|759.29|750.19|759.65|750.55|759.65|750.55|759.28|750.18|13
1655958730000|2022-06-23 04:32:10|759.59|750.49|761.1|752|761.45|752.35|759.59|750.49|27
1655958740000|2022-06-23 04:32:20|761.16|752.06|761.63|752.53|761.64|752.54|761.09|751.99|20
1655958750000|2022-06-23 04:32:30|761.26|752.16|761.04|751.94|761.63|752.53|761.03|751.93|13
1655958760000|2022-06-23 04:32:40|761.06|751.96|761.62|752.52|761.63|752.53|761.06|751.96|13
1655958770000|2022-06-23 04:32:50|761.69|752.59|761.62|752.52|761.69|752.59|761.62|752.52|2
1655958780000|2022-06-23 04:33:00|761.68|752.58|760.93|751.83|761.68|752.58|760.93|751.83|18
1655958790000|2022-06-23 04:33:10|760.92|751.82|762.51|753.41|762.51|753.41|760.91|751.81|23
1655958800000|2022-06-23 04:33:20|762.48|753.38|762.18|753.08|762.64|753.54|762.18|753.08|18
1655958810000|2022-06-23 04:33:30|762.06|752.96|762.53|753.43|762.64|753.54|761.97|752.87|23
1655958820000|2022-06-23 04:33:40|762.52|753.42|762|752.9|762.62|753.52|762|752.9|9
1655958830000|2022-06-23 04:33:50|762.01|752.91|761.92|752.82|762.04|752.94|761.92|752.82|23
1655958840000|2022-06-23 04:34:00|761.91|752.81|762.29|753.19|762.29|753.19|761.81|752.71|16
1655958850000|2022-06-23 04:34:10|762.28|753.18|762.64|753.54|762.64|753.54|762.2|753.1|15
1655958860000|2022-06-23 04:34:20|762.63|753.53|762.57|753.47|762.69|753.59|762.41|753.31|17
1655958870000|2022-06-23 04:34:30|762.41|753.31|761.87|752.77|762.57|753.47|761.68|752.58|26
1655958880000|2022-06-23 04:34:40|761.86|752.76|761.74|752.64|761.91|752.81|761.74|752.64|12
1655958890000|2022-06-23 04:34:50|761.8|752.7|761.99|752.89|762.38|753.28|761.8|752.7|27
1655958900000|2022-06-23 04:35:00|761.98|752.88|761.99|752.89|762.29|753.19|761.91|752.81|25
1655958910000|2022-06-23 04:35:10|761.98|752.88|762.57|753.47|762.63|753.53|761.93|752.83|9
1655958920000|2022-06-23 04:35:20|762.26|753.16|762.27|753.17|762.27|753.17|762.26|753.16|2
1655958930000|2022-06-23 04:35:30|762.26|753.16|762.22|753.12|762.32|753.22|762.19|753.09|7
1655958940000|2022-06-23 04:35:40|762.19|753.09|762.5|753.4|762.5|753.4|762.19|753.09|2
1655958950000|2022-06-23 04:35:50|762.52|753.42|762.56|753.46|762.63|753.53|762.21|753.11|12
1655958960000|2022-06-23 04:36:00|762.4|753.3|762.56|753.46|762.56|753.46|762.36|753.26|5
1655958970000|2022-06-23 04:36:10|762.42|753.32|762.45|753.35|762.69|753.59|762.25|753.15|27
1655958980000|2022-06-23 04:36:20|762.46|753.36|762.43|753.33|762.85|753.75|762.34|753.24|17
1655958990000|2022-06-23 04:36:30|762.44|753.34|762.43|753.33|762.59|753.49|762.43|753.33|10
1655959000000|2022-06-23 04:36:40|762.44|753.34|762.64|753.54|762.64|753.54|762.18|753.08|29
1655959010000|2022-06-23 04:36:50|762.51|753.41|762.64|753.54|762.77|753.67|762.44|753.34|10
1655959020000|2022-06-23 04:37:00|762.56|753.46|762.58|753.48|762.64|753.54|762.51|753.41|14
1655959040000|2022-06-23 04:37:20|762.57|753.47|762.54|753.44|762.6|753.5|762.4|753.3|13
1655959050000|2022-06-23 04:37:30|762.4|753.3|762.45|753.35|762.75|753.65|762.4|753.3|10
1655959060000|2022-06-23 04:37:40|762.61|753.51|762.44|753.34|762.61|753.51|762.35|753.25|8
1655959070000|2022-06-23 04:37:50|762.36|753.26|762.59|753.49|762.59|753.49|762.36|753.26|11
1655959080000|2022-06-23 04:38:00|762.58|753.48|762.61|753.51|762.75|753.65|762.41|753.31|10
1655959090000|2022-06-23 04:38:10|762.74|753.64|762.61|753.51|762.74|753.64|762.61|753.51|3
1655959100000|2022-06-23 04:38:20|762.73|753.63|762.61|753.51|762.73|753.63|762.54|753.44|5
1655959120000|2022-06-23 04:38:40|762.74|753.64|762.61|753.51|762.74|753.64|762.61|753.51|3
1655959140000|2022-06-23 04:39:00|762.85|753.75|762.61|753.51|762.85|753.75|762.5|753.4|6
1655959150000|2022-06-23 04:39:10|762.6|753.5|762.57|753.47|762.75|753.65|762.45|753.35|9
1655959160000|2022-06-23 04:39:20|762.64|753.54|762.61|753.51|762.7|753.6|762.57|753.47|5
1655959170000|2022-06-23 04:39:30|762.45|753.35|762.64|753.54|762.64|753.54|762.45|753.35|4
1655959180000|2022-06-23 04:39:40|762.63|753.53|762.61|753.51|762.63|753.53|762.45|753.35|5
1655959190000|2022-06-23 04:39:50|762.45|753.35|762.61|753.51|762.71|753.61|762.45|753.35|5
1655959200000|2022-06-23 04:40:00|762.73|753.63|762.62|753.52|762.73|753.63|762.44|753.34|9
1655959210000|2022-06-23 04:40:10|762.93|753.83|764.09|754.99|764.09|754.99|762.83|753.73|16
1655959220000|2022-06-23 04:40:20|764.14|755.04|764.57|755.47|764.7|755.6|764.14|755.04|13
1655959230000|2022-06-23 04:40:30|764.7|755.6|764.67|755.57|764.71|755.61|764.49|755.39|28
1655959240000|2022-06-23 04:40:40|764.71|755.61|764.69|755.59|764.71|755.61|764.54|755.44|24
1655959250000|2022-06-23 04:40:50|764.7|755.6|764.66|755.56|764.7|755.6|764.48|755.38|15
1655959260000|2022-06-23 04:41:00|764.7|755.6|764.55|755.45|764.7|755.6|764.23|755.13|15
1655959270000|2022-06-23 04:41:10|764.54|755.44|765.48|756.38|765.48|756.38|764.53|755.43|19
1655959280000|2022-06-23 04:41:20|765.47|756.37|765.76|756.66|765.76|756.66|765.47|756.37|13
1655959290000|2022-06-23 04:41:30|765.75|756.65|765.83|756.73|765.89|756.79|765.69|756.59|24
1655959300000|2022-06-23 04:41:40|765.81|756.71|765.73|756.63|765.81|756.71|765.64|756.54|18
1655959310000|2022-06-23 04:41:50|765.9|756.8|765.72|756.62|765.9|756.8|765.72|756.62|11
1655959320000|2022-06-23 04:42:00|765.77|756.67|765.72|756.62|765.77|756.67|765.49|756.39|17
1655959330000|2022-06-23 04:42:10|765.76|756.66|765.67|756.57|765.77|756.67|765.67|756.57|13
1655959340000|2022-06-23 04:42:20|765.76|756.66|765.53|756.43|765.76|756.66|765.4|756.3|14
1655959350000|2022-06-23 04:42:30|765.67|756.57|764.96|755.86|765.67|756.57|764.96|755.86|19
1655959360000|2022-06-23 04:42:40|764.95|755.85|764.92|755.82|765|755.9|764.82|755.72|19
1655959370000|2022-06-23 04:42:50|764.91|755.81|765.33|756.23|765.33|756.23|764.84|755.74|21
1655959380000|2022-06-23 04:43:00|765.55|756.45|764.85|755.75|765.55|756.45|764.85|755.75|17
1655959390000|2022-06-23 04:43:10|764.84|755.74|764.77|755.67|764.84|755.74|764.75|755.65|23
1655959400000|2022-06-23 04:43:20|764.75|755.65|764.82|755.72|764.84|755.74|764.73|755.63|17
1655959410000|2022-06-23 04:43:30|764.81|755.71|765.2|756.1|765.2|756.1|764.72|755.62|14
1655959420000|2022-06-23 04:43:40|765.16|756.06|765.59|756.49|765.65|756.55|765.16|756.06|17
1655959430000|2022-06-23 04:43:50|765.57|756.47|765.24|756.14|765.57|756.47|764.9|755.8|23
1655959440000|2022-06-23 04:44:00|765.29|756.19|765.34|756.24|765.59|756.49|765.29|756.19|8
1655959450000|2022-06-23 04:44:10|765.32|756.22|765.96|756.86|766.42|757.32|765.29|756.19|25
1655959460000|2022-06-23 04:44:20|765.95|756.85|765.77|756.67|765.97|756.87|765.77|756.67|21
1655959470000|2022-06-23 04:44:30|765.76|756.66|765.7|756.6|765.76|756.66|765.63|756.53|15
1655959480000|2022-06-23 04:44:40|765.77|756.67|765.21|756.11|765.77|756.67|765.21|756.11|15
1655959490000|2022-06-23 04:44:50|765.2|756.1|765.03|755.93|765.2|756.1|764.92|755.82|13
1655959500000|2022-06-23 04:45:00|765.02|755.92|765.08|755.98|765.5|756.4|765|755.9|25
1655959510000|2022-06-23 04:45:10|765.13|756.03|764.99|755.89|765.18|756.08|764.94|755.84|20
1655959520000|2022-06-23 04:45:20|764.98|755.88|764.83|755.73|765|755.9|764.8|755.7|18
1655959530000|2022-06-23 04:45:30|764.85|755.75|765.15|756.05|765.26|756.16|764.81|755.71|18
1655959540000|2022-06-23 04:45:40|765.14|756.04|765.06|755.96|765.2|756.1|765.06|755.96|23
1655959550000|2022-06-23 04:45:50|765.05|755.95|764.99|755.89|765.41|756.31|764.99|755.89|22
1655959560000|2022-06-23 04:46:00|764.97|755.87|764.83|755.73|765.6|756.5|764.83|755.73|29
1655959570000|2022-06-23 04:46:10|764.82|755.72|764.76|755.66|764.82|755.72|764.75|755.65|17
1655959580000|2022-06-23 04:46:20|764.8|755.7|764.76|755.66|764.89|755.79|764.71|755.61|16
1655959590000|2022-06-23 04:46:30|764.8|755.7|764.75|755.65|764.86|755.76|764.75|755.65|23
1655959600000|2022-06-23 04:46:40|764.76|755.66|764.89|755.79|764.93|755.83|764.76|755.66|10
1655959610000|2022-06-23 04:46:50|764.9|755.8|765.11|756.01|765.15|756.05|764.9|755.8|14
1655959620000|2022-06-23 04:47:00|765.08|755.98|764.88|755.78|765.11|756.01|764.88|755.78|21
1655959630000|2022-06-23 04:47:10|764.87|755.77|765.62|756.52|765.63|756.53|764.78|755.68|14
1655959640000|2022-06-23 04:47:20|765.63|756.53|764.97|755.87|765.63|756.53|764.97|755.87|15
1655959650000|2022-06-23 04:47:30|764.95|755.85|764.77|755.67|764.97|755.87|764.67|755.57|19
1655959660000|2022-06-23 04:47:40|764.78|755.68|764.78|755.68|764.86|755.76|764.74|755.64|15
1655959670000|2022-06-23 04:47:50|764.77|755.67|765.27|756.17|765.28|756.18|764.63|755.53|24
1655959680000|2022-06-23 04:48:00|765.32|756.22|765.04|755.94|765.32|756.22|764.89|755.79|23
1655959690000|2022-06-23 04:48:10|765.01|755.91|764.87|755.77|765.01|755.91|764.87|755.77|19
1655959700000|2022-06-23 04:48:20|764.88|755.78|764.84|755.74|764.88|755.78|764.84|755.74|9
1655959710000|2022-06-23 04:48:30|764.9|755.8|764.82|755.72|764.9|755.8|764.82|755.72|8
1655959720000|2022-06-23 04:48:40|764.79|755.69|764.65|755.55|764.79|755.69|764.6|755.5|5
1655959730000|2022-06-23 04:48:50|764.75|755.65|764.83|755.73|765.07|755.97|764.75|755.65|23
1655959740000|2022-06-23 04:49:00|764.82|755.72|764.69|755.59|764.82|755.72|764.67|755.57|17
1655959750000|2022-06-23 04:49:10|764.66|755.56|764.79|755.69|764.8|755.7|764.66|755.56|16
1655959760000|2022-06-23 04:49:20|764.76|755.66|764.78|755.68|764.87|755.77|764.72|755.62|16
1655959770000|2022-06-23 04:49:30|764.87|755.77|764.81|755.71|764.87|755.77|764.81|755.71|4
1655959780000|2022-06-23 04:49:40|764.86|755.76|765.79|756.69|765.79|756.69|764.84|755.74|18
1655959790000|2022-06-23 04:49:50|765.86|756.76|765.81|756.71|765.96|756.86|765.64|756.54|25
1655959800000|2022-06-23 04:50:00|765.85|756.75|765.8|756.7|765.91|756.81|765.77|756.67|19
1655959810000|2022-06-23 04:50:10|765.79|756.69|765.78|756.68|765.79|756.69|765.64|756.54|19
1655959820000|2022-06-23 04:50:20|765.77|756.67|765.14|756.04|765.77|756.67|765.13|756.03|21
1655959830000|2022-06-23 04:50:30|765.13|756.03|764.91|755.81|765.13|756.03|764.9|755.8|15
1655959840000|2022-06-23 04:50:40|764.9|755.8|764.88|755.78|764.9|755.8|764.8|755.7|5
1655959850000|2022-06-23 04:50:50|764.87|755.77|764.79|755.69|764.94|755.84|764.78|755.68|22
1655959860000|2022-06-23 04:51:00|764.77|755.67|764.8|755.7|764.8|755.7|764.71|755.61|13
1655959870000|2022-06-23 04:51:10|764.79|755.69|764.77|755.67|764.8|755.7|764.76|755.66|15
1655959880000|2022-06-23 04:51:20|764.76|755.66|764.76|755.66|764.9|755.8|764.7|755.6|8
1655959890000|2022-06-23 04:51:30|764.9|755.8|764.81|755.71|764.9|755.8|764.71|755.61|9
1655959900000|2022-06-23 04:51:40|764.82|755.72|764.92|755.82|765.18|756.08|764.82|755.72|24
1655959910000|2022-06-23 04:51:50|764.91|755.81|764.92|755.82|764.96|755.86|764.84|755.74|12
1655959920000|2022-06-23 04:52:00|764.84|755.74|764.87|755.77|764.92|755.82|764.76|755.66|19
1655959930000|2022-06-23 04:52:10|764.83|755.73|764.79|755.69|764.84|755.74|764.79|755.69|11
1655959940000|2022-06-23 04:52:20|764.87|755.77|764.75|755.65|764.87|755.77|764.68|755.58|7
1655959950000|2022-06-23 04:52:30|764.76|755.66|764.74|755.64|764.76|755.66|764.74|755.64|3
1655959960000|2022-06-23 04:52:40|764.73|755.63|764.74|755.64|764.74|755.64|764.73|755.63|2
1655959970000|2022-06-23 04:52:50|764.73|755.63|764.62|755.52|764.73|755.63|764.52|755.42|16
1655959980000|2022-06-23 04:53:00|764.75|755.65|764.6|755.5|764.76|755.66|764.48|755.38|11
1655960000000|2022-06-23 04:53:20|764.61|755.51|764.59|755.49|764.75|755.65|764.59|755.49|8
1655960010000|2022-06-23 04:53:30|764.68|755.58|764.58|755.48|764.68|755.58|764.58|755.48|5
1655960030000|2022-06-23 04:53:50|764.57|755.47|764.57|755.47|764.7|755.6|764.42|755.32|8
1655960040000|2022-06-23 04:54:00|764.67|755.57|764.56|755.46|764.67|755.57|764.56|755.46|3
1655960050000|2022-06-23 04:54:10|764.64|755.54|764.14|755.04|764.64|755.54|763.96|754.86|27
1655960060000|2022-06-23 04:54:20|764.11|755.01|764.03|754.93|764.19|755.09|764.02|754.92|22
1655960070000|2022-06-23 04:54:30|764.02|754.92|763.97|754.87|764.08|754.98|763.89|754.79|12
1655960080000|2022-06-23 04:54:40|764.05|754.95|764.23|755.13|764.53|755.43|764.05|754.95|5
1655960090000|2022-06-23 04:54:50|764.17|755.07|764.56|755.46|764.59|755.49|764.14|755.04|11
1655960100000|2022-06-23 04:55:00|764.38|755.28|764.45|755.35|764.71|755.61|764.38|755.28|8
1655960110000|2022-06-23 04:55:10|764.47|755.37|764.68|755.58|764.72|755.62|764.45|755.35|20
1655960120000|2022-06-23 04:55:20|764.72|755.62|765.27|756.17|765.28|756.18|764.69|755.59|13
1655960130000|2022-06-23 04:55:30|765.7|756.6|765.15|756.05|765.7|756.6|765.15|756.05|12
1655960140000|2022-06-23 04:55:40|765.14|756.04|765.02|755.92|765.14|756.04|765.02|755.92|15
1655960150000|2022-06-23 04:55:50|765.01|755.91|764.88|755.78|765.01|755.91|764.86|755.76|12
1655960160000|2022-06-23 04:56:00|764.87|755.77|764.81|755.71|764.93|755.83|764.79|755.69|15
1655960170000|2022-06-23 04:56:10|764.91|755.81|764.79|755.69|764.91|755.81|764.79|755.69|5
1655960180000|2022-06-23 04:56:20|764.76|755.66|765.16|756.06|765.24|756.14|764.72|755.62|14
1655960190000|2022-06-23 04:56:30|765.18|756.08|765.62|756.52|765.73|756.63|765.18|756.08|21
1655960200000|2022-06-23 04:56:40|765.61|756.51|765.61|756.51|765.71|756.61|765.61|756.51|3
1655960210000|2022-06-23 04:56:50|765.62|756.52|765.56|756.46|765.75|756.65|765.53|756.43|6
1655960220000|2022-06-23 04:57:00|765.55|756.45|765.63|756.53|765.69|756.59|765.5|756.4|11
1655960230000|2022-06-23 04:57:10|765.61|756.51|765.68|756.58|765.75|756.65|765.61|756.51|13
1655960240000|2022-06-23 04:57:20|765.67|756.57|765.48|756.38|765.75|756.65|765.44|756.34|15
1655960250000|2022-06-23 04:57:30|765.49|756.39|765.61|756.51|765.63|756.53|765.49|756.39|10
1655960260000|2022-06-23 04:57:40|765.53|756.43|764.81|755.71|765.53|756.43|764.81|755.71|20
1655960270000|2022-06-23 04:57:50|764.8|755.7|764.77|755.67|764.83|755.73|764.77|755.67|10
1655960280000|2022-06-23 04:58:00|764.76|755.66|764.83|755.73|764.85|755.75|764.75|755.65|9
1655960290000|2022-06-23 04:58:10|764.85|755.75|765.61|756.51|765.68|756.58|764.85|755.75|18
1655960300000|2022-06-23 04:58:20|765.6|756.5|765.6|756.5|765.81|756.71|765.41|756.31|18
1655960310000|2022-06-23 04:58:30|765.55|756.45|765.55|756.45|765.55|756.45|765.55|756.45|1
1655960330000|2022-06-23 04:58:50|765.49|756.39|765.6|756.5|765.87|756.77|765.49|756.39|6
1655960340000|2022-06-23 04:59:00|765.55|756.45|765.76|756.66|765.82|756.72|765.55|756.45|7
1655960350000|2022-06-23 04:59:10|765.82|756.72|765.55|756.45|765.82|756.72|765.55|756.45|4
1655960360000|2022-06-23 04:59:20|765.3|756.2|765.53|756.43|765.67|756.57|765.3|756.2|9
1655960370000|2022-06-23 04:59:30|765.65|756.55|764.99|755.89|765.65|756.55|764.99|755.89|8
1655960380000|2022-06-23 04:59:40|764.98|755.88|765.03|755.93|765.05|755.95|764.83|755.73|22
1655960390000|2022-06-23 04:59:50|765.08|755.98|764.88|755.78|765.12|756.02|764.88|755.78|19
1655960400000|2022-06-23 05:00:00|764.91|755.81|765.09|755.99|765.65|756.55|764.79|755.69|15
1655960410000|2022-06-23 05:00:10|765.14|756.04|764.94|755.84|765.54|756.44|764.94|755.84|19
1655960420000|2022-06-23 05:00:20|764.93|755.83|765.35|756.25|765.35|756.25|764.87|755.77|15
1655960430000|2022-06-23 05:00:30|765.3|756.2|765.55|756.45|765.8|756.7|765.3|756.2|5
1655960440000|2022-06-23 05:00:40|765.76|756.66|765.8|756.7|765.82|756.72|765.76|756.66|6
1655960450000|2022-06-23 05:00:50|765.77|756.67|765.71|756.61|765.79|756.69|765.69|756.59|15
1655960460000|2022-06-23 05:01:00|765.7|756.6|765.56|756.46|765.7|756.6|765.56|756.46|19
1655960470000|2022-06-23 05:01:10|765.57|756.47|765.55|756.45|765.63|756.53|765.43|756.33|17
1655960480000|2022-06-23 05:01:20|765.39|756.29|765.51|756.41|765.74|756.64|765.12|756.02|6
1655960490000|2022-06-23 05:01:30|765.5|756.4|765.48|756.38|765.62|756.52|765.47|756.37|9
1655960500000|2022-06-23 05:01:40|765.55|756.45|765.06|755.96|765.55|756.45|765.06|755.96|11
1655960510000|2022-06-23 05:01:50|765.05|755.95|765.54|756.44|765.55|756.45|764.98|755.88|13
1655960520000|2022-06-23 05:02:00|765.53|756.43|765.51|756.41|765.53|756.43|765.21|756.11|7
1655960530000|2022-06-23 05:02:10|765.63|756.53|764.92|755.82|765.63|756.53|764.92|755.82|16
1655960540000|2022-06-23 05:02:20|764.91|755.81|765.15|756.05|765.15|756.05|764.83|755.73|13
1655960550000|2022-06-23 05:02:30|765.14|756.04|765.13|756.03|765.19|756.09|765.11|756.01|5
1655960560000|2022-06-23 05:02:40|765.26|756.16|765.6|756.5|765.75|756.65|765.25|756.15|14
1655960570000|2022-06-23 05:02:50|765.95|756.85|765.55|756.45|765.95|756.85|765.55|756.45|7
1655960580000|2022-06-23 05:03:00|765.79|756.69|765.85|756.75|765.85|756.75|765.79|756.69|2
1655960590000|2022-06-23 05:03:10|765.69|756.59|765.7|756.6|765.77|756.67|765.68|756.58|6
1655960600000|2022-06-23 05:03:20|765.71|756.61|765.69|756.59|765.71|756.61|765.69|756.59|3
1655960610000|2022-06-23 05:03:30|765.61|756.51|765.68|756.58|765.69|756.59|765.54|756.44|19
1655960620000|2022-06-23 05:03:40|765.6|756.5|765.59|756.49|765.72|756.62|765.58|756.48|14
1655960630000|2022-06-23 05:03:50|765.58|756.48|765.66|756.56|765.66|756.56|765.55|756.45|18
1655960640000|2022-06-23 05:04:00|765.65|756.55|765.57|756.47|765.8|756.7|765.37|756.27|18
1655960650000|2022-06-23 05:04:10|765.61|756.51|765.61|756.51|765.63|756.53|765.6|756.5|9
1655960660000|2022-06-23 05:04:20|765.6|756.5|765.68|756.58|765.8|756.7|765.26|756.16|15
1655960670000|2022-06-23 05:04:30|765.67|756.57|765.68|756.58|765.75|756.65|765.59|756.49|12
1655960680000|2022-06-23 05:04:40|765.75|756.65|765.72|756.62|765.95|756.85|765.72|756.62|9
1655960690000|2022-06-23 05:04:50|765.71|756.61|765.69|756.59|765.9|756.8|765.69|756.59|6
1655960700000|2022-06-23 05:05:00|765.68|756.58|765.59|756.49|765.69|756.59|765.27|756.17|18
1655960710000|2022-06-23 05:05:10|765.58|756.48|765.05|755.95|765.58|756.48|765.05|755.95|7
1655960720000|2022-06-23 05:05:20|765.04|755.94|764.95|755.85|765.04|755.94|764.94|755.84|14
1655960730000|2022-06-23 05:05:30|764.96|755.86|764.96|755.86|764.96|755.86|764.94|755.84|7
1655960740000|2022-06-23 05:05:40|764.97|755.87|764.95|755.85|764.97|755.87|764.95|755.85|3
1655960750000|2022-06-23 05:05:50|764.94|755.84|764.77|755.67|764.94|755.84|764.74|755.64|11
1655960760000|2022-06-23 05:06:00|764.7|755.6|764|754.9|764.71|755.61|764|754.9|24
1655960770000|2022-06-23 05:06:10|764.01|754.91|764.05|754.95|764.36|755.26|763.77|754.67|21
1655960780000|2022-06-23 05:06:20|763.96|754.86|763.84|754.74|763.96|754.86|763.84|754.74|13
1655960790000|2022-06-23 05:06:30|763.83|754.73|763.69|754.59|763.83|754.73|763.68|754.58|21
1655960800000|2022-06-23 05:06:40|763.68|754.58|763.62|754.52|763.68|754.58|763.53|754.43|5
1655960810000|2022-06-23 05:06:50|763.76|754.66|763.64|754.54|763.76|754.66|763.55|754.45|11
1655960820000|2022-06-23 05:07:00|763.63|754.53|763.65|754.55|763.69|754.59|763.61|754.51|11
1655960830000|2022-06-23 05:07:10|763.51|754.41|763.53|754.43|763.54|754.44|763.24|754.14|21
1655960840000|2022-06-23 05:07:20|763.64|754.54|763.45|754.35|763.64|754.54|763.14|754.04|22
1655960850000|2022-06-23 05:07:30|763.13|754.03|763.14|754.04|763.5|754.4|762.86|753.76|17
1655960860000|2022-06-23 05:07:40|763.12|754.02|763.63|754.53|763.65|754.55|763.12|754.02|6
1655960870000|2022-06-23 05:07:50|763.59|754.49|763.03|753.93|763.59|754.49|763.03|753.93|15
1655960880000|2022-06-23 05:08:00|763.02|753.92|762.95|753.85|763.02|753.92|762.92|753.82|17
1655960890000|2022-06-23 05:08:10|762.96|753.86|763.33|754.23|763.37|754.27|762.93|753.83|14
1655960900000|2022-06-23 05:08:20|763.85|754.75|763.49|754.39|763.85|754.75|763.31|754.21|7
1655960910000|2022-06-23 05:08:30|763.63|754.53|763.44|754.34|763.67|754.57|763.39|754.29|5
1655960920000|2022-06-23 05:08:40|763.42|754.32|763.35|754.25|763.42|754.32|763.35|754.25|7
1655960930000|2022-06-23 05:08:50|763.56|754.46|762.88|753.78|763.56|754.46|762.88|753.78|14
1655960940000|2022-06-23 05:09:00|762.94|753.84|762.82|753.72|762.94|753.84|762.82|753.72|7
1655960950000|2022-06-23 05:09:10|762.81|753.71|762.75|753.65|762.81|753.71|762.57|753.47|8
1655960960000|2022-06-23 05:09:20|762.8|753.7|762.06|752.96|762.8|753.7|762.06|752.96|18
1655960970000|2022-06-23 05:09:30|762.05|752.95|761.74|752.64|762.05|752.95|761.74|752.64|24
1655960980000|2022-06-23 05:09:40|761.73|752.63|761.42|752.32|761.73|752.63|761.33|752.23|21
1655960990000|2022-06-23 05:09:50|761.25|752.15|760.87|751.77|761.25|752.15|760.59|751.49|18
1655961000000|2022-06-23 05:10:00|760.86|751.76|761.2|752.1|761.2|752.1|760.69|751.59|19
1655961010000|2022-06-23 05:10:10|761.19|752.09|761.33|752.23|761.72|752.62|761.19|752.09|18
1655961020000|2022-06-23 05:10:20|761.19|752.09|761.54|752.44|761.55|752.45|761.19|752.09|19
1655961030000|2022-06-23 05:10:30|761.53|752.43|761.53|752.43|761.53|752.43|761.24|752.14|3
1655961040000|2022-06-23 05:10:40|761.24|752.14|761.54|752.44|761.65|752.55|761.23|752.13|10
1655961050000|2022-06-23 05:10:50|761.72|752.62|761.5|752.4|761.72|752.62|761.47|752.37|6
1655961060000|2022-06-23 05:11:00|761.6|752.5|762.57|753.47|762.58|753.48|761.6|752.5|17
1655961070000|2022-06-23 05:11:10|762.31|753.21|762.62|753.52|762.62|753.52|762.24|753.14|14
1655961080000|2022-06-23 05:11:20|762.57|753.47|762.71|753.61|762.73|753.63|762.56|753.46|16
1655961090000|2022-06-23 05:11:30|762.69|753.59|762.74|753.64|762.76|753.66|762.69|753.59|11
1655961100000|2022-06-23 05:11:40|762.73|753.63|762.6|753.5|762.73|753.63|762.6|753.5|11
1655961110000|2022-06-23 05:11:50|762.61|753.51|762.6|753.5|762.61|753.51|762.59|753.49|6
1655961120000|2022-06-23 05:12:00|762.59|753.49|762.64|753.54|762.85|753.75|762.58|753.48|14
1655961130000|2022-06-23 05:12:10|762.58|753.48|762.47|753.37|762.79|753.69|762.32|753.22|8
1655961140000|2022-06-23 05:12:20|762.46|753.36|762.59|753.49|762.59|753.49|762.46|753.36|3
1655961150000|2022-06-23 05:12:30|762.62|753.52|762.61|753.51|762.73|753.63|762.46|753.36|7
1655961160000|2022-06-23 05:12:40|762.64|753.54|762.61|753.51|762.64|753.54|762.44|753.34|12
1655961180000|2022-06-23 05:13:00|762.73|753.63|762.61|753.51|762.85|753.75|762.52|753.42|8
1655961190000|2022-06-23 05:13:10|762.64|753.54|762.65|753.55|762.78|753.68|762.63|753.53|14
1655961210000|2022-06-23 05:13:30|762.64|753.54|762.61|753.51|762.64|753.54|762.53|753.43|6
1655961220000|2022-06-23 05:13:40|762.66|753.56|762.65|753.55|762.71|753.61|762.64|753.54|9
1655961230000|2022-06-23 05:13:50|762.7|753.6|762.96|753.86|763.07|753.97|762.63|753.53|14
1655961240000|2022-06-23 05:14:00|763.38|754.28|763.05|753.95|763.4|754.3|763.05|753.95|5
1655961250000|2022-06-23 05:14:10|762.96|753.86|762.88|753.78|763.08|753.98|762.83|753.73|12
1655961260000|2022-06-23 05:14:20|762.87|753.77|762.73|753.63|762.87|753.77|762.73|753.63|18
1655961270000|2022-06-23 05:14:30|762.72|753.62|762.74|753.64|762.82|753.72|762.66|753.56|11
1655961280000|2022-06-23 05:14:40|762.76|753.66|762.76|753.66|762.76|753.66|762.74|753.64|3
1655961290000|2022-06-23 05:14:50|762.77|753.67|762.7|753.6|762.77|753.67|762.68|753.58|13
1655961300000|2022-06-23 05:15:00|762.72|753.62|763.08|753.98|763.13|754.03|762.72|753.62|9
1655961310000|2022-06-23 05:15:10|763.14|754.04|763.3|754.2|763.61|754.51|763.14|754.04|15
1655961320000|2022-06-23 05:15:20|763.28|754.18|763.53|754.43|763.54|754.44|763.23|754.13|12
1655961330000|2022-06-23 05:15:30|763.23|754.13|763.23|754.13|763.29|754.19|763.23|754.13|5
1655961340000|2022-06-23 05:15:40|763.53|754.43|763.53|754.43|763.56|754.46|763.26|754.16|8
1655961350000|2022-06-23 05:15:50|763.27|754.17|762.89|753.79|763.64|754.54|762.83|753.73|21
1655961360000|2022-06-23 05:16:00|762.88|753.78|762.64|753.54|762.89|753.79|762.64|753.54|14
1655961370000|2022-06-23 05:16:10|762.69|753.59|762.6|753.5|762.69|753.59|762.6|753.5|8
1655961380000|2022-06-23 05:16:20|762.55|753.45|762.55|753.45|762.55|753.45|762.55|753.45|1
1655961390000|2022-06-23 05:16:30|762.58|753.48|762.54|753.44|762.63|753.53|762.44|753.34|16
1655961400000|2022-06-23 05:16:40|762.59|753.49|762.42|753.32|762.62|753.52|762.42|753.32|19
1655961410000|2022-06-23 05:16:50|762.41|753.31|762.44|753.34|762.6|753.5|762.39|753.29|10
1655961420000|2022-06-23 05:17:00|762.43|753.33|762.15|753.05|762.45|753.35|761.86|752.76|18
1655961430000|2022-06-23 05:17:10|762.11|753.01|762.05|752.95|762.15|753.05|762.05|752.95|17
1655961440000|2022-06-23 05:17:20|761.97|752.87|761.85|752.75|762.07|752.97|761.85|752.75|13
1655961450000|2022-06-23 05:17:30|761.84|752.74|761.78|752.68|761.84|752.74|761.72|752.62|9
1655961460000|2022-06-23 05:17:40|761.77|752.67|761.72|752.62|761.77|752.67|761.72|752.62|6
1655961470000|2022-06-23 05:17:50|761.71|752.61|761.61|752.51|761.75|752.65|761.61|752.51|15
1655961480000|2022-06-23 05:18:00|761.73|752.63|761.49|752.39|761.73|752.63|761.43|752.33|3
1655961490000|2022-06-23 05:18:10|761.43|752.33|761.01|751.91|761.75|752.65|761.01|751.91|10
1655961500000|2022-06-23 05:18:20|761|751.9|760.79|751.69|761|751.9|760.79|751.69|16
1655961510000|2022-06-23 05:18:30|760.8|751.7|760.57|751.47|760.8|751.7|760.57|751.47|16
1655961520000|2022-06-23 05:18:40|760.56|751.46|760.48|751.38|760.6|751.5|760.36|751.26|24
1655961530000|2022-06-23 05:18:50|760.5|751.4|760.59|751.49|760.68|751.58|760.47|751.37|12
1655961540000|2022-06-23 05:19:00|760.72|751.62|760.5|751.4|760.85|751.75|760.49|751.39|6
1655961550000|2022-06-23 05:19:10|760.6|751.5|760.67|751.57|760.69|751.59|760.52|751.42|15
1655961560000|2022-06-23 05:19:20|760.66|751.56|760.64|751.54|760.66|751.56|760.6|751.5|10
1655961570000|2022-06-23 05:19:30|760.8|751.7|760.62|751.52|760.8|751.7|760.47|751.37|19
1655961580000|2022-06-23 05:19:40|760.61|751.51|760.56|751.46|760.61|751.51|760.56|751.46|6
1655961590000|2022-06-23 05:19:50|760.68|751.58|760.57|751.47|760.71|751.61|760.38|751.28|19
1655961600000|2022-06-23 05:20:00|760.56|751.46|760.54|751.44|760.7|751.6|760.54|751.44|5
1655961610000|2022-06-23 05:20:10|760.59|751.49|760.58|751.48|760.72|751.62|760.48|751.38|8
1655961620000|2022-06-23 05:20:20|760.48|751.38|761.04|751.94|761.04|751.94|760.44|751.34|19
1655961630000|2022-06-23 05:20:30|761.08|751.98|761.21|752.11|761.52|752.42|761.08|751.98|13
1655961640000|2022-06-23 05:20:40|761.51|752.41|761.15|752.05|761.51|752.41|761.1|752|6
1655961650000|2022-06-23 05:20:50|761.2|752.1|761.15|752.05|761.2|752.1|761.1|752|6
1655961660000|2022-06-23 05:21:00|761.28|752.18|761.53|752.43|761.55|752.45|761.28|752.18|17
1655961670000|2022-06-23 05:21:10|761.54|752.44|761.5|752.4|761.73|752.63|761.45|752.35|25
1655961680000|2022-06-23 05:21:20|761.52|752.42|762.28|753.18|762.3|753.2|761.52|752.42|23
1655961690000|2022-06-23 05:21:30|762.29|753.19|762.6|753.5|762.63|753.53|762.29|753.19|13
1655961700000|2022-06-23 05:21:40|762.5|753.4|762.6|753.5|762.9|753.8|762.5|753.4|8
1655961710000|2022-06-23 05:21:50|762.73|753.63|762.6|753.5|762.73|753.63|762.6|753.5|2
1655961720000|2022-06-23 05:22:00|762.3|753.2|761.93|752.83|762.58|753.48|761.93|752.83|18
1655961730000|2022-06-23 05:22:10|761.92|752.82|761.4|752.3|761.92|752.82|761.4|752.3|10
1655961740000|2022-06-23 05:22:20|761.33|752.23|761.14|752.04|761.4|752.3|761.07|751.97|5
1655961750000|2022-06-23 05:22:30|761.07|751.97|760.99|751.89|761.31|752.21|760.99|751.89|5
1655961760000|2022-06-23 05:22:40|760.97|751.87|760.85|751.75|761.04|751.94|760.68|751.58|17
1655961770000|2022-06-23 05:22:50|760.83|751.73|760.55|751.45|760.83|751.73|760.52|751.42|15
1655961780000|2022-06-23 05:23:00|760.54|751.44|759.92|750.82|760.64|751.54|759.92|750.82|23
1655961790000|2022-06-23 05:23:10|759.91|750.81|759.68|750.58|759.91|750.81|759.68|750.58|15
1655961800000|2022-06-23 05:23:20|759.43|750.33|759.61|750.51|759.75|750.65|759.43|750.33|12
1655961810000|2022-06-23 05:23:30|759.6|750.5|759.58|750.48|759.61|750.51|759.58|750.48|7
1655961820000|2022-06-23 05:23:40|759.7|750.6|759.63|750.53|759.72|750.62|759.41|750.31|19
1655961830000|2022-06-23 05:23:50|759.62|750.52|759.5|750.4|759.65|750.55|759.5|750.4|5
1655961840000|2022-06-23 05:24:00|759.61|750.51|759.61|750.51|759.73|750.63|759.48|750.38|17
1655961850000|2022-06-23 05:24:10|759.5|750.4|759.42|750.32|759.6|750.5|759.42|750.32|5
1655961860000|2022-06-23 05:24:20|759.58|750.48|759.53|750.43|759.63|750.53|759.53|750.43|10
1655961870000|2022-06-23 05:24:30|759.38|750.28|760.06|750.96|760.07|750.97|759.38|750.28|20
1655961880000|2022-06-23 05:24:40|760.05|750.95|759.97|750.87|760.05|750.95|759.97|750.87|9
1655961890000|2022-06-23 05:24:50|759.96|750.86|759.99|750.89|760.06|750.96|759.9|750.8|20
1655961900000|2022-06-23 05:25:00|759.98|750.88|760.56|751.46|760.58|751.48|759.98|750.88|13
1655961910000|2022-06-23 05:25:10|760.68|751.58|761.04|751.94|761.25|752.15|760.45|751.35|16
1655961920000|2022-06-23 05:25:20|760.99|751.89|761.23|752.13|761.26|752.16|760.98|751.88|11
1655961930000|2022-06-23 05:25:30|761.24|752.14|761.51|752.41|761.7|752.6|761.2|752.1|15
1655961940000|2022-06-23 05:25:40|761.5|752.4|761.27|752.17|761.51|752.41|761.21|752.11|7
1655961950000|2022-06-23 05:25:50|761.36|752.26|761.61|752.51|761.61|752.51|761.16|752.06|15
1655961960000|2022-06-23 05:26:00|761.6|752.5|761.89|752.79|762.01|752.91|761.28|752.18|21
1655961970000|2022-06-23 05:26:10|762.04|752.94|762.39|753.29|762.65|753.55|762.04|752.94|3
1655961980000|2022-06-23 05:26:20|762.46|753.36|762.99|753.89|763.14|754.04|762.14|753.04|23
1655961990000|2022-06-23 05:26:30|762.94|753.84|763.55|754.45|763.71|754.61|762.94|753.84|24
1655962000000|2022-06-23 05:26:40|763.54|754.44|763.61|754.51|763.63|754.53|763.53|754.43|18
1655962010000|2022-06-23 05:26:50|763.6|754.5|763.56|754.46|763.73|754.63|763.34|754.24|17
1655962020000|2022-06-23 05:27:00|763.55|754.45|763.47|754.37|763.66|754.56|763.2|754.1|15
1655962030000|2022-06-23 05:27:10|763.46|754.36|763.4|754.3|763.7|754.6|763.07|753.97|10
1655962040000|2022-06-23 05:27:20|763.53|754.43|763.22|754.12|763.53|754.43|762.9|753.8|15
1655962050000|2022-06-23 05:27:30|763.55|754.45|763.89|754.79|763.9|754.8|763.2|754.1|24
1655962060000|2022-06-23 05:27:40|763.94|754.84|764.65|755.55|764.65|755.55|763.85|754.75|15
1655962070000|2022-06-23 05:27:50|764.3|755.2|764.3|755.2|764.3|755.2|763.96|754.86|5
1655962080000|2022-06-23 05:28:00|763.96|754.86|763.81|754.71|764.16|755.06|763.81|754.71|19
1655962090000|2022-06-23 05:28:10|763.83|754.73|763.7|754.6|763.87|754.77|763.55|754.45|14
1655962100000|2022-06-23 05:28:20|763.54|754.44|763.52|754.42|763.6|754.5|763.52|754.42|7
1655962110000|2022-06-23 05:28:30|763.48|754.38|763.55|754.45|763.65|754.55|763.48|754.38|7
1655962130000|2022-06-23 05:28:50|763.48|754.38|763.48|754.38|763.95|754.85|763.48|754.38|8
1655962140000|2022-06-23 05:29:00|763.55|754.45|763.55|754.45|763.55|754.45|763.4|754.3|4
1655962150000|2022-06-23 05:29:10|763.82|754.72|763.73|754.63|764.11|755.01|763.55|754.45|17
1655962160000|2022-06-23 05:29:20|764.08|754.98|763.7|754.6|764.08|754.98|763.7|754.6|3
1655962170000|2022-06-23 05:29:30|763.77|754.67|763.7|754.6|763.77|754.67|763.7|754.6|2
1655962180000|2022-06-23 05:29:40|763.77|754.67|764.3|755.2|764.6|755.5|763.7|754.6|5
1655962190000|2022-06-23 05:29:50|764.65|755.55|764.35|755.25|764.7|755.6|764.3|755.2|8
1655962210000|2022-06-23 05:30:10|764.3|755.2|764.55|755.45|764.7|755.6|764.25|755.15|8
1655962220000|2022-06-23 05:30:20|764.7|755.6|764.32|755.22|764.7|755.6|764.32|755.22|2
1655962230000|2022-06-23 05:30:30|764.02|754.92|764.15|755.05|764.15|755.05|764.02|754.92|3
1655962240000|2022-06-23 05:30:40|764.32|755.22|764.8|755.7|764.8|755.7|764.32|755.22|2
1655962250000|2022-06-23 05:30:50|764.4|755.3|764.32|755.22|764.4|755.3|764.32|755.22|6
1655962260000|2022-06-23 05:31:00|764.9|755.8|764.89|755.79|765.05|755.95|764.32|755.22|19
1655962270000|2022-06-23 05:31:10|764.84|755.74|765.36|756.26|765.77|756.67|764.77|755.67|16
1655962280000|2022-06-23 05:31:20|765.19|756.09|765.09|755.99|765.36|756.26|764.96|755.86|10
1655962290000|2022-06-23 05:31:30|765.05|755.95|765.32|756.22|765.32|756.22|764.44|755.34|20
1655962300000|2022-06-23 05:31:40|765.43|756.33|766.69|757.59|766.69|757.59|765.43|756.33|24
1655962310000|2022-06-23 05:31:50|766.19|757.09|766.13|757.03|766.6|757.5|766.13|757.03|15
1655962320000|2022-06-23 05:32:00|766.18|757.08|766.6|757.5|766.72|757.62|766.18|757.08|19
1655962330000|2022-06-23 05:32:10|766.51|757.41|766.7|757.6|766.78|757.68|766.46|757.36|21
1655962340000|2022-06-23 05:32:20|766.69|757.59|767.55|758.45|767.55|758.45|766.69|757.59|17
1655962350000|2022-06-23 05:32:30|767.7|758.6|767.54|758.44|767.7|758.6|767.3|758.2|5
1655962360000|2022-06-23 05:32:40|767.53|758.43|767.52|758.42|767.67|758.57|767.52|758.42|4
1655962370000|2022-06-23 05:32:50|767.48|758.38|767.38|758.28|767.75|758.65|767.37|758.27|13
1655962380000|2022-06-23 05:33:00|767.37|758.27|767.47|758.37|767.7|758.6|767.36|758.26|16
1655962390000|2022-06-23 05:33:10|767.46|758.36|767.49|758.39|767.85|758.75|767.44|758.34|9
1655962400000|2022-06-23 05:33:20|767.34|758.24|766.88|757.78|767.85|758.75|766.77|757.67|18
1655962410000|2022-06-23 05:33:30|766.91|757.81|767.01|757.91|767.06|757.96|766.81|757.71|8
1655962420000|2022-06-23 05:33:40|767.63|758.53|767.46|758.36|767.63|758.53|767.46|758.36|2
1655962430000|2022-06-23 05:33:50|767.53|758.43|767.59|758.49|767.85|758.75|767.53|758.43|10
1655962440000|2022-06-23 05:34:00|767.63|758.53|767.63|758.53|767.63|758.53|767.55|758.45|4
1655962450000|2022-06-23 05:34:10|767.95|758.85|768.5|759.4|768.61|759.51|767.69|758.59|20
1655962460000|2022-06-23 05:34:20|768.43|759.33|768.46|759.36|768.61|759.51|768.16|759.06|10
1655962470000|2022-06-23 05:34:30|768.45|759.35|768.2|759.1|768.45|759.35|768.15|759.05|3
1655962480000|2022-06-23 05:34:40|768.6|759.5|768.48|759.38|768.61|759.51|768.31|759.21|7
1655962490000|2022-06-23 05:34:50|768.47|759.37|768.47|759.37|768.61|759.51|768.47|759.37|3
1655962500000|2022-06-23 05:35:00|768.63|759.53|768.3|759.2|768.75|759.65|768.12|759.02|9
1655962510000|2022-06-23 05:35:10|768.35|759.25|769.2|760.1|769.2|760.1|768.32|759.22|19
1655962520000|2022-06-23 05:35:20|769.35|760.25|769.55|760.45|769.7|760.6|769.35|760.25|5
1655962540000|2022-06-23 05:35:40|769.38|760.28|768.93|759.83|769.38|760.28|768.93|759.83|15
1655962550000|2022-06-23 05:35:50|768.92|759.82|769.04|759.94|769.1|760|768.62|759.52|12
1655962560000|2022-06-23 05:36:00|769.15|760.05|769.74|760.64|769.74|760.64|769.15|760.05|18
1655962570000|2022-06-23 05:36:10|769.76|760.66|769.71|760.61|770.36|761.26|769.67|760.57|25
1655962580000|2022-06-23 05:36:20|769.7|760.6|768.91|759.81|769.72|760.62|768.91|759.81|25
1655962590000|2022-06-23 05:36:30|768.9|759.8|768.78|759.68|768.9|759.8|768.78|759.68|14
1655962600000|2022-06-23 05:36:40|768.77|759.67|768.61|759.51|768.77|759.67|768.61|759.51|14
1655962610000|2022-06-23 05:36:50|768.68|759.58|768.66|759.56|768.68|759.58|768.66|759.56|3
1655962620000|2022-06-23 05:37:00|768.74|759.64|768.67|759.57|768.74|759.64|768.67|759.57|8
1655962630000|2022-06-23 05:37:10|768.66|759.56|768.71|759.61|768.75|759.65|768.66|759.56|8
1655962640000|2022-06-23 05:37:20|768.7|759.6|768.67|759.57|768.7|759.6|768.67|759.57|4
1655962650000|2022-06-23 05:37:30|768.62|759.52|769.51|760.41|769.63|760.53|768.62|759.52|22
1655962660000|2022-06-23 05:37:40|769.5|760.4|769.55|760.45|769.63|760.53|769.5|760.4|17
1655962670000|2022-06-23 05:37:50|769.54|760.44|769.45|760.35|769.64|760.54|769.16|760.06|15
1655962680000|2022-06-23 05:38:00|768.97|759.87|769.12|760.02|769.13|760.03|768.79|759.69|16
1655962690000|2022-06-23 05:38:10|769.08|759.98|768.84|759.74|769.19|760.09|768.84|759.74|12
1655962700000|2022-06-23 05:38:20|768.83|759.73|768.76|759.66|768.83|759.73|768.76|759.66|8
1655962710000|2022-06-23 05:38:30|768.75|759.65|768.67|759.57|768.75|759.65|768.56|759.46|11
1655962720000|2022-06-23 05:38:40|768.66|759.56|768.59|759.49|768.9|759.8|768.25|759.15|12
1655962730000|2022-06-23 05:38:50|768.6|759.5|768.72|759.62|768.85|759.75|768.45|759.35|12
1655962740000|2022-06-23 05:39:00|768.6|759.5|768.02|758.92|768.85|759.75|768.02|758.92|17
1655962750000|2022-06-23 05:39:10|768.01|758.91|767.82|758.72|768.03|758.93|767.82|758.72|17
1655962760000|2022-06-23 05:39:20|767.81|758.71|767.75|758.65|767.81|758.71|767.74|758.64|18
1655962770000|2022-06-23 05:39:30|767.76|758.66|767.73|758.63|767.82|758.72|767.72|758.62|14
1655962780000|2022-06-23 05:39:40|767.72|758.62|767.72|758.62|767.92|758.82|767.72|758.62|6
1655962790000|2022-06-23 05:39:50|767.78|758.68|767.72|758.62|767.78|758.68|767.72|758.62|2
1655962800000|2022-06-23 05:40:00|767.87|758.77|767.39|758.29|767.87|758.77|767.39|758.29|8
1655962810000|2022-06-23 05:40:10|767.37|758.27|767.52|758.42|767.65|758.55|767.37|758.27|24
1655962820000|2022-06-23 05:40:20|767.64|758.54|767.54|758.44|767.64|758.54|767.21|758.11|10
1655962830000|2022-06-23 05:40:30|767.53|758.43|767.53|758.43|767.53|758.43|767.37|758.27|5
1655962840000|2022-06-23 05:40:40|767.52|758.42|767.95|758.85|767.95|758.85|767.37|758.27|12
1655962850000|2022-06-23 05:40:50|767.86|758.76|767.49|758.39|767.95|758.85|767.41|758.31|12
1655962860000|2022-06-23 05:41:00|767.5|758.4|767.55|758.45|767.55|758.45|767.4|758.3|4
1655962870000|2022-06-23 05:41:10|767.54|758.44|767.53|758.43|767.54|758.44|767.53|758.43|2
1655962880000|2022-06-23 05:41:20|767.52|758.42|767.56|758.46|767.6|758.5|767.51|758.41|7
1655962890000|2022-06-23 05:41:30|767.55|758.45|767.51|758.41|767.55|758.45|767.4|758.3|7
1655962900000|2022-06-23 05:41:40|767.4|758.3|767.55|758.45|767.56|758.46|767.38|758.28|6
1655962910000|2022-06-23 05:41:50|767.54|758.44|767.53|758.43|767.54|758.44|767.53|758.43|2
1655962920000|2022-06-23 05:42:00|767.67|758.57|767.63|758.53|767.77|758.67|767.42|758.32|21
1655962930000|2022-06-23 05:42:10|767.7|758.6|767.68|758.58|767.73|758.63|767.6|758.5|14
1655962940000|2022-06-23 05:42:20|767.67|758.57|767.66|758.56|767.7|758.6|767.65|758.55|10
1655962950000|2022-06-23 05:42:30|767.61|758.51|767.64|758.54|767.71|758.61|767.59|758.49|13
1655962960000|2022-06-23 05:42:40|767.63|758.53|767.7|758.6|767.73|758.63|767.62|758.52|15
1655962970000|2022-06-23 05:42:50|767.69|758.59|767.66|758.56|767.7|758.6|767.6|758.5|9
1655962980000|2022-06-23 05:43:00|767.67|758.57|767.66|758.56|767.67|758.57|767.52|758.42|6
1655962990000|2022-06-23 05:43:10|767.67|758.57|767.58|758.48|767.67|758.57|767.44|758.34|19
1655963000000|2022-06-23 05:43:20|767.57|758.47|767.54|758.44|767.57|758.47|767.41|758.31|6
1655963010000|2022-06-23 05:43:30|767.55|758.45|767.58|758.48|767.63|758.53|767.55|758.45|8
1655963020000|2022-06-23 05:43:40|767.57|758.47|767.52|758.42|767.57|758.47|767.52|758.42|8
1655963030000|2022-06-23 05:43:50|767.66|758.56|767.53|758.43|767.66|758.56|767.4|758.3|13
1655963040000|2022-06-23 05:44:00|767.66|758.56|767.51|758.41|767.66|758.56|767.51|758.41|6
1655963050000|2022-06-23 05:44:10|767.36|758.26|767.48|758.38|767.51|758.41|767.36|758.26|5
1655963070000|2022-06-23 05:44:30|767.56|758.46|767.53|758.43|767.58|758.48|767.53|758.43|5
1655963080000|2022-06-23 05:44:40|767.52|758.42|767.45|758.35|767.52|758.42|767.16|758.06|20
1655963100000|2022-06-23 05:45:00|767.6|758.5|766.84|757.74|767.6|758.5|766.84|757.74|15
1655963110000|2022-06-23 05:45:10|766.83|757.73|767.4|758.3|767.4|758.3|766.65|757.55|18
1655963120000|2022-06-23 05:45:20|767.44|758.34|768.15|759.05|768.28|759.18|767.44|758.34|21
1655963130000|2022-06-23 05:45:30|768.66|759.56|767.99|758.89|768.66|759.56|767.83|758.73|17
1655963140000|2022-06-23 05:45:40|767.93|758.83|767.83|758.73|768.03|758.93|767.79|758.69|13
1655963150000|2022-06-23 05:45:50|767.87|758.77|767.83|758.73|767.87|758.77|767.83|758.73|5
1655963160000|2022-06-23 05:46:00|767.97|758.87|768|758.9|768.04|758.94|767.95|758.85|8
1655963170000|2022-06-23 05:46:10|767.99|758.89|767.98|758.88|767.99|758.89|767.98|758.88|2
1655963180000|2022-06-23 05:46:20|768.61|759.51|768.42|759.32|768.61|759.51|768.42|759.32|3
1655963190000|2022-06-23 05:46:30|768.41|759.31|768.01|758.91|768.41|759.31|768.01|758.91|12
1655963200000|2022-06-23 05:46:40|768.06|758.96|768.73|759.63|768.79|759.69|768.06|758.96|19
1655963210000|2022-06-23 05:46:50|768.72|759.62|768.49|759.39|768.79|759.69|768.31|759.21|16
1655963220000|2022-06-23 05:47:00|768.5|759.4|768.59|759.49|768.85|759.75|768.46|759.36|14
1655963230000|2022-06-23 05:47:10|768.6|759.5|768.58|759.48|768.73|759.63|768.46|759.36|10
1655963240000|2022-06-23 05:47:20|768.57|759.47|768.6|759.5|768.66|759.56|768.45|759.35|10
1655963250000|2022-06-23 05:47:30|768.59|759.49|769.01|759.91|769.13|760.03|768.59|759.49|8
1655963260000|2022-06-23 05:47:40|769|759.9|769.09|759.99|769.6|760.5|769|759.9|9
1655963270000|2022-06-23 05:47:50|769.08|759.98|769.03|759.93|769.08|759.98|768.86|759.76|6
1655963280000|2022-06-23 05:48:00|768.87|759.77|769.53|760.43|769.53|760.43|768.87|759.77|5
1655963290000|2022-06-23 05:48:10|769.67|760.57|769.55|760.45|769.69|760.59|769.33|760.23|7
1655963300000|2022-06-23 05:48:20|769.65|760.55|769.65|760.55|769.65|760.55|769.65|760.55|1
1655963310000|2022-06-23 05:48:30|769.55|760.45|769.65|760.55|769.65|760.55|769.55|760.45|2
1655963320000|2022-06-23 05:48:40|769.74|760.64|769.54|760.44|769.74|760.64|769.26|760.16|10
1655963330000|2022-06-23 05:48:50|769.53|760.43|769.47|760.37|769.65|760.55|769.47|760.37|10
1655963340000|2022-06-23 05:49:00|769.09|759.99|769.5|760.4|769.7|760.6|769.08|759.98|13
1655963350000|2022-06-23 05:49:10|769.49|760.39|769.47|760.37|769.61|760.51|769.47|760.37|7
1655963360000|2022-06-23 05:49:20|769.46|760.36|769.5|760.4|769.71|760.61|769.46|760.36|8
1655963370000|2022-06-23 05:49:30|769.33|760.23|769.87|760.77|769.93|760.83|769.2|760.1|20
1655963380000|2022-06-23 05:49:40|769.86|760.76|769.77|760.67|769.97|760.87|769.77|760.67|16
1655963390000|2022-06-23 05:49:50|769.76|760.66|769.64|760.54|769.76|760.66|769.49|760.39|16
1655963400000|2022-06-23 05:50:00|769.63|760.53|769.59|760.49|769.72|760.62|769.59|760.49|9
1655963410000|2022-06-23 05:50:10|769.58|760.48|769.59|760.49|769.59|760.49|769.58|760.48|2
1655963420000|2022-06-23 05:50:20|769.69|760.59|769.51|760.41|769.69|760.59|769.15|760.05|13
1655963430000|2022-06-23 05:50:30|769.5|760.4|768.59|759.49|769.5|760.4|768.59|759.49|24
1655963440000|2022-06-23 05:50:40|768.58|759.48|768.48|759.38|768.69|759.59|768.48|759.38|14
1655963450000|2022-06-23 05:50:50|768.47|759.37|768.44|759.34|768.47|759.37|768.44|759.34|6
1655963460000|2022-06-23 05:51:00|768.53|759.43|768.38|759.28|768.53|759.43|768.38|759.28|7
1655963470000|2022-06-23 05:51:10|767.84|758.74|767.59|758.49|767.89|758.79|767.59|758.49|20
1655963480000|2022-06-23 05:51:20|767.6|758.5|767.62|758.52|767.67|758.57|767.55|758.45|12
1655963490000|2022-06-23 05:51:30|767.61|758.51|767.58|758.48|767.61|758.51|767.58|758.48|7
1655963500000|2022-06-23 05:51:40|767.57|758.47|767.58|758.48|767.7|758.6|767.56|758.46|14
1655963510000|2022-06-23 05:51:50|767.57|758.47|767.55|758.45|767.57|758.47|767.55|758.45|3
1655963520000|2022-06-23 05:52:00|767.54|758.44|767.46|758.36|767.54|758.44|767.15|758.05|21
1655963530000|2022-06-23 05:52:10|767.45|758.35|766.96|757.86|767.45|758.35|766.96|757.86|9
1655963540000|2022-06-23 05:52:20|766.95|757.85|766.92|757.82|766.98|757.88|766.62|757.52|20
1655963550000|2022-06-23 05:52:30|766.91|757.81|766.8|757.7|766.91|757.81|766.8|757.7|19
1655963560000|2022-06-23 05:52:40|766.79|757.69|766.64|757.54|766.79|757.69|766.44|757.34|17
1655963570000|2022-06-23 05:52:50|766.63|757.53|766.69|757.59|766.93|757.83|766.63|757.53|14
1655963580000|2022-06-23 05:53:00|766.68|757.58|766.75|757.65|766.77|757.67|766.58|757.48|15
1655963590000|2022-06-23 05:53:10|766.74|757.64|766.7|757.6|766.74|757.64|766.6|757.5|15
1655963600000|2022-06-23 05:53:20|766.99|757.89|767.08|757.98|767.17|758.07|766.85|757.75|17
1655963610000|2022-06-23 05:53:30|767.41|758.31|767.05|757.95|767.41|758.31|767.05|757.95|9
1655963620000|2022-06-23 05:53:40|767.06|757.96|767.6|758.5|767.6|758.5|767.06|757.96|15
1655963630000|2022-06-23 05:53:50|767.59|758.49|766.7|757.6|767.65|758.55|766.61|757.51|19
1655963640000|2022-06-23 05:54:00|766.68|757.58|766.52|757.42|766.74|757.64|766.52|757.42|19
1655963650000|2022-06-23 05:54:10|766.51|757.41|765.67|756.57|766.8|757.7|765.67|756.57|33
1655963660000|2022-06-23 05:54:20|765.66|756.56|765.5|756.4|765.66|756.56|764.96|755.86|23
1655963670000|2022-06-23 05:54:30|765.49|756.39|764.39|755.29|765.49|756.39|764.31|755.21|30
1655963680000|2022-06-23 05:54:40|764.38|755.28|764.55|755.45|764.66|755.56|764.31|755.21|19
1655963690000|2022-06-23 05:54:50|764.54|755.44|764.42|755.32|764.63|755.53|764.42|755.32|20
1655963700000|2022-06-23 05:55:00|764.41|755.31|763.82|754.72|764.65|755.55|763.63|754.53|25
1655963710000|2022-06-23 05:55:10|764.19|755.09|764.05|754.95|764.65|755.55|763.81|754.71|11
1655963720000|2022-06-23 05:55:20|764.7|755.6|764.56|755.46|764.7|755.6|764.2|755.1|9
1655963730000|2022-06-23 05:55:30|764.68|755.58|764.53|755.43|764.68|755.58|764.53|755.43|5
1655963740000|2022-06-23 05:55:40|764.67|755.57|764.15|755.05|764.67|755.57|764.15|755.05|4
1655963750000|2022-06-23 05:55:50|764.19|755.09|764.87|755.77|764.94|755.84|764.19|755.09|23
1655963760000|2022-06-23 05:56:00|764.86|755.76|764.96|755.86|765.04|755.94|764.65|755.55|21
1655963770000|2022-06-23 05:56:10|764.83|755.73|764.77|755.67|764.87|755.77|764.64|755.54|16
1655963780000|2022-06-23 05:56:20|764.82|755.72|764.92|755.82|765.4|756.3|764.79|755.69|13
1655963790000|2022-06-23 05:56:30|764.91|755.81|764.85|755.75|764.91|755.81|764.85|755.75|7
1655963800000|2022-06-23 05:56:40|764.84|755.74|765.78|756.68|766.05|756.95|764.84|755.74|25
1655963810000|2022-06-23 05:56:50|765.77|756.67|765.85|756.75|765.97|756.87|765.66|756.56|28
1655963820000|2022-06-23 05:57:00|765.65|756.55|765.59|756.49|765.76|756.66|765.52|756.42|24
1655963830000|2022-06-23 05:57:10|765.57|756.47|765.47|756.37|765.59|756.49|765.47|756.37|13
1655963840000|2022-06-23 05:57:20|765.65|756.55|765.35|756.25|765.65|756.55|765.3|756.2|11
1655963850000|2022-06-23 05:57:30|765.36|756.26|765.52|756.42|765.58|756.48|765.35|756.25|14
1655963860000|2022-06-23 05:57:40|765.53|756.43|765.5|756.4|765.53|756.43|765.5|756.4|4
1655963870000|2022-06-23 05:57:50|765.51|756.41|765.57|756.47|765.57|756.47|765.39|756.29|4
1655963880000|2022-06-23 05:58:00|765.68|756.58|765.54|756.44|765.68|756.58|765.37|756.27|13
1655963890000|2022-06-23 05:58:10|765.37|756.27|765.65|756.55|765.65|756.55|765.37|756.27|12
1655963900000|2022-06-23 05:58:20|765.53|756.43|765.52|756.42|765.67|756.57|765.38|756.28|10
1655963910000|2022-06-23 05:58:30|765.53|756.43|765.5|756.4|765.66|756.56|765.39|756.29|10
1655963920000|2022-06-23 05:58:40|765.51|756.41|765.41|756.31|765.51|756.41|765.04|755.94|11
1655963930000|2022-06-23 05:58:50|765.4|756.3|764.85|755.75|765.49|756.39|764.8|755.7|14
1655963940000|2022-06-23 05:59:00|764.84|755.74|764.87|755.77|765.48|756.38|764.82|755.72|10
1655963950000|2022-06-23 05:59:10|765.06|755.96|765.38|756.28|765.57|756.47|765.06|755.96|7
1655963960000|2022-06-23 05:59:20|765.37|756.27|765.26|756.16|765.6|756.5|765.26|756.16|14
1655963970000|2022-06-23 05:59:30|765.25|756.15|765.18|756.08|765.25|756.15|765.18|756.08|8
1655963980000|2022-06-23 05:59:40|765.17|756.07|765.16|756.06|765.17|756.07|765.16|756.06|2
1655963990000|2022-06-23 05:59:50|765.15|756.05|765.15|756.05|765.15|756.05|765.15|756.05|1
1655964000000|2022-06-23 06:00:00|764.75|755.65|765.87|756.77|765.87|756.77|764.75|755.65|18
1655964010000|2022-06-23 06:00:10|765.82|756.72|766.47|757.37|766.47|757.37|765.82|756.72|14
1655964020000|2022-06-23 06:00:20|766.19|757.09|766.45|757.35|766.53|757.43|765.97|756.87|13
1655964030000|2022-06-23 06:00:30|766.07|756.97|766.32|757.22|766.69|757.59|766.07|756.97|17
1655964040000|2022-06-23 06:00:40|766.31|757.21|766.33|757.23|766.54|757.44|766.19|757.09|15
1655964050000|2022-06-23 06:00:50|766.32|757.22|766.12|757.02|766.38|757.28|766.12|757.02|7
1655964060000|2022-06-23 06:01:00|766.13|757.03|765.69|756.59|766.38|757.28|765.69|756.59|7
1655964070000|2022-06-23 06:01:10|765.68|756.58|765.66|756.56|765.82|756.72|765.66|756.56|14
1655964080000|2022-06-23 06:01:20|765.56|756.46|765.56|756.46|765.65|756.55|765.5|756.4|15
1655964090000|2022-06-23 06:01:30|765.55|756.45|765.49|756.39|765.58|756.48|765.38|756.28|12
1655964100000|2022-06-23 06:01:40|765.58|756.48|765.57|756.47|765.58|756.48|765.49|756.39|13
1655964110000|2022-06-23 06:01:50|765.56|756.46|764.91|755.81|765.56|756.46|764.91|755.81|14
1655964120000|2022-06-23 06:02:00|764.36|755.26|763.98|754.88|764.61|755.51|763.98|754.88|5
1655964130000|2022-06-23 06:02:10|764.36|755.26|763.73|754.63|764.36|755.26|763.73|754.63|15
1655964140000|2022-06-23 06:02:20|763.76|754.66|763.57|754.47|763.76|754.66|763.1|754|21
1655964150000|2022-06-23 06:02:30|763.56|754.46|763.47|754.37|763.61|754.51|763.16|754.06|20
1655964160000|2022-06-23 06:02:40|763.49|754.39|763.66|754.56|763.75|754.65|763.09|753.99|15
1655964170000|2022-06-23 06:02:50|763.67|754.57|763.65|754.55|763.67|754.57|763.31|754.21|15
1655964180000|2022-06-23 06:03:00|763.66|754.56|763.81|754.71|764.04|754.94|763.66|754.56|17
1655964190000|2022-06-23 06:03:10|764.1|755|764.86|755.76|764.86|755.76|764.01|754.91|12
1655964200000|2022-06-23 06:03:20|764.85|755.75|765.75|756.65|765.88|756.78|764.85|755.75|25
1655964210000|2022-06-23 06:03:30|765.74|756.64|765.69|756.59|765.99|756.89|765.65|756.55|20
1655964220000|2022-06-23 06:03:40|765.64|756.54|766.04|756.94|766.04|756.94|765.61|756.51|24
1655964230000|2022-06-23 06:03:50|766.09|756.99|765.91|756.81|766.61|757.51|765.91|756.81|20
1655964240000|2022-06-23 06:04:00|765.9|756.8|765.93|756.83|766.06|756.96|765.64|756.54|28
1655964250000|2022-06-23 06:04:10|765.88|756.78|765.79|756.69|765.98|756.88|765.79|756.69|22
1655964260000|2022-06-23 06:04:20|765.78|756.68|765.62|756.52|765.78|756.68|765.46|756.36|20
1655964270000|2022-06-23 06:04:30|765.37|756.27|765.57|756.47|765.61|756.51|765.37|756.27|6
1655964280000|2022-06-23 06:04:40|765.48|756.38|765.61|756.51|765.81|756.71|765.47|756.37|20
1655964290000|2022-06-23 06:04:50|765.6|756.5|765.98|756.88|766|756.9|765.6|756.5|15
1655964300000|2022-06-23 06:05:00|766.04|756.94|765.79|756.69|766.62|757.52|765.79|756.69|26
1655964310000|2022-06-23 06:05:10|765.78|756.68|764.87|755.77|765.78|756.68|764.75|755.65|25
1655964320000|2022-06-23 06:05:20|765.08|755.98|765.17|756.07|765.17|756.07|765|755.9|12
1655964330000|2022-06-23 06:05:30|765.22|756.12|765.54|756.44|765.57|756.47|765.21|756.11|17
1655964340000|2022-06-23 06:05:40|765.45|756.35|765.51|756.41|765.63|756.53|764.93|755.83|13
1655964350000|2022-06-23 06:05:50|765.65|756.55|765.5|756.4|765.65|756.55|765.5|756.4|5
1655964360000|2022-06-23 06:06:00|765.49|756.39|764.83|755.73|765.62|756.52|764.83|755.73|11
1655964370000|2022-06-23 06:06:10|764.82|755.72|764.03|754.93|764.82|755.72|763.88|754.78|19
1655964380000|2022-06-23 06:06:20|763.92|754.82|764.1|755|764.1|755|763.37|754.27|25
1655964390000|2022-06-23 06:06:30|764.05|754.95|763.92|754.82|764.14|755.04|763.92|754.82|19
1655964400000|2022-06-23 06:06:40|763.91|754.81|763.68|754.58|763.91|754.81|763.58|754.48|17
1655964410000|2022-06-23 06:06:50|763.67|754.57|763.56|754.46|763.73|754.63|763.1|754|19
1655964420000|2022-06-23 06:07:00|763.34|754.24|763.63|754.53|763.63|754.53|763.34|754.24|5
1655964430000|2022-06-23 06:07:10|763.71|754.61|763.96|754.86|764.03|754.93|763.54|754.44|20
1655964440000|2022-06-23 06:07:20|763.95|754.85|763.98|754.88|764.05|754.95|763.9|754.8|11
1655964450000|2022-06-23 06:07:30|763.83|754.73|764.36|755.26|764.5|755.4|763.83|754.73|7
1655964460000|2022-06-23 06:07:40|764.42|755.32|764.38|755.28|764.42|755.32|764.37|755.27|7
1655964470000|2022-06-23 06:07:50|764.37|755.27|764.48|755.38|764.5|755.4|764.02|754.92|7
1655964480000|2022-06-23 06:08:00|764.49|755.39|764.48|755.38|764.7|755.6|764.45|755.35|13
1655964490000|2022-06-23 06:08:10|764.47|755.37|764.49|755.39|764.61|755.51|764.19|755.09|7
1655964510000|2022-06-23 06:08:30|764.5|755.4|764.36|755.26|764.6|755.5|764.11|755.01|17
1655964520000|2022-06-23 06:08:40|764.38|755.28|764.57|755.47|764.57|755.47|764.38|755.28|7
1655964530000|2022-06-23 06:08:50|764.56|755.46|764.55|755.45|764.56|755.46|764.55|755.45|4
1655964540000|2022-06-23 06:09:00|764.7|755.6|764.44|755.34|764.7|755.6|764.43|755.33|5
1655964550000|2022-06-23 06:09:10|764.43|755.33|764.53|755.43|764.72|755.62|764.3|755.2|15
1655964560000|2022-06-23 06:09:20|764.56|755.46|764.6|755.5|764.67|755.57|764.42|755.32|17
1655964570000|2022-06-23 06:09:30|764.59|755.49|764.57|755.47|764.59|755.49|764.34|755.24|4
1655964580000|2022-06-23 06:09:40|764.69|755.59|764.42|755.32|764.69|755.59|764.39|755.29|8
1655964590000|2022-06-23 06:09:50|764.57|755.47|764.44|755.34|764.57|755.47|764.22|755.12|8
1655964600000|2022-06-23 06:10:00|764.48|755.38|764.63|755.53|764.7|755.6|764.44|755.34|16
1655964610000|2022-06-23 06:10:10|764.62|755.52|764.57|755.47|764.62|755.52|764.52|755.42|7
1655964620000|2022-06-23 06:10:20|764.56|755.46|764.56|755.46|764.56|755.46|764.56|755.46|1
1655964630000|2022-06-23 06:10:30|764.57|755.47|764.33|755.23|764.71|755.61|764.33|755.23|4
1655964640000|2022-06-23 06:10:40|764.45|755.35|763.96|754.86|764.45|755.35|763.83|754.73|11
1655964650000|2022-06-23 06:10:50|763.86|754.76|763.6|754.5|763.98|754.88|763.6|754.5|7
1655964660000|2022-06-23 06:11:00|763.59|754.49|763.6|754.5|763.6|754.5|763.56|754.46|5
1655964670000|2022-06-23 06:11:10|763.59|754.49|763|753.9|763.6|754.5|763|753.9|18
1655964680000|2022-06-23 06:11:20|762.99|753.89|763.46|754.36|763.46|754.36|762.83|753.73|18
1655964690000|2022-06-23 06:11:30|763.45|754.35|763.51|754.41|763.61|754.51|763.44|754.34|5
1655964700000|2022-06-23 06:11:40|763.35|754.25|763.52|754.42|763.6|754.5|763.35|754.25|16
1655964710000|2022-06-23 06:11:50|763.51|754.41|763.56|754.46|763.65|754.55|763.49|754.39|10
1655964720000|2022-06-23 06:12:00|763.55|754.45|763.55|754.45|763.55|754.45|763.33|754.23|6
1655964730000|2022-06-23 06:12:10|763.56|754.46|763.56|754.46|763.56|754.46|763.45|754.35|4
1655964740000|2022-06-23 06:12:20|763.55|754.45|763.54|754.44|763.68|754.58|763.54|754.44|4
1655964750000|2022-06-23 06:12:30|763.53|754.43|763.53|754.43|763.53|754.43|763.38|754.28|7
1655964760000|2022-06-23 06:12:40|763.38|754.28|763.48|754.38|763.53|754.43|763.38|754.28|9
1655964770000|2022-06-23 06:12:50|763.49|754.39|763.43|754.33|763.8|754.7|763.04|753.94|15
1655964780000|2022-06-23 06:13:00|763.23|754.13|763.18|754.08|763.42|754.32|763|753.9|19
1655964790000|2022-06-23 06:13:10|763.4|754.3|763.35|754.25|763.59|754.49|763.15|754.05|17
1655964800000|2022-06-23 06:13:20|763.13|754.03|763.32|754.22|763.35|754.25|763.13|754.03|9
1655964810000|2022-06-23 06:13:30|763.1|754|763.35|754.25|763.4|754.3|763.1|754|14
1655964820000|2022-06-23 06:13:40|763.34|754.24|763.34|754.24|763.34|754.24|763.34|754.24|1
1655964830000|2022-06-23 06:13:50|763.11|754.01|763.43|754.33|763.45|754.35|763.11|754.01|10
1655964840000|2022-06-23 06:14:00|763.42|754.32|763.02|753.92|763.58|754.48|763.02|753.92|9
1655964850000|2022-06-23 06:14:10|763.01|753.91|762.95|753.85|763.46|754.36|762.95|753.85|7
1655964860000|2022-06-23 06:14:20|762.94|753.84|762.93|753.83|763.03|753.93|762.92|753.82|8
1655964870000|2022-06-23 06:14:30|762.98|753.88|762.97|753.87|762.98|753.88|762.97|753.87|2
1655964880000|2022-06-23 06:14:40|763.16|754.06|763.37|754.27|763.37|754.27|763.16|754.06|2
1655964890000|2022-06-23 06:14:50|763.36|754.26|763.31|754.21|763.36|754.26|763|753.9|7
1655964900000|2022-06-23 06:15:00|763.56|754.46|763.28|754.18|763.56|754.46|763.28|754.18|5
1655964910000|2022-06-23 06:15:10|762.8|753.7|762.99|753.89|763|753.9|762.55|753.45|17
1655964920000|2022-06-23 06:15:20|762.98|753.88|762.95|753.85|762.98|753.88|762.95|753.85|4
1655964930000|2022-06-23 06:15:30|763.35|754.25|763.11|754.01|763.8|754.7|762.86|753.76|10
1655964940000|2022-06-23 06:15:40|763.36|754.26|763.66|754.56|763.7|754.6|763.12|754.02|20
1655964950000|2022-06-23 06:15:50|763.65|754.55|763.6|754.5|763.65|754.55|763.54|754.44|8
1655964960000|2022-06-23 06:16:00|763.59|754.49|763.5|754.4|763.59|754.49|763.49|754.39|12
1655964970000|2022-06-23 06:16:10|763.49|754.39|763.47|754.37|763.49|754.39|763.18|754.08|7
1655964980000|2022-06-23 06:16:20|763.46|754.36|763.46|754.36|763.46|754.36|763.43|754.33|7
1655964990000|2022-06-23 06:16:30|763.45|754.35|763.44|754.34|763.45|754.35|763.44|754.34|2
1655965000000|2022-06-23 06:16:40|763.64|754.54|763.44|754.34|763.64|754.54|763.44|754.34|2
1655965010000|2022-06-23 06:16:50|762.91|753.81|763.44|754.34|763.44|754.34|762.88|753.78|13
1655965020000|2022-06-23 06:17:00|763.6|754.5|762.8|753.7|763.6|754.5|762.8|753.7|19
1655965030000|2022-06-23 06:17:10|762.79|753.69|762.65|753.55|762.79|753.69|762.65|753.55|15
1655965040000|2022-06-23 06:17:20|762.64|753.54|761.53|752.43|762.64|753.54|761.35|752.25|13
1655965050000|2022-06-23 06:17:30|761.51|752.41|761.58|752.48|761.59|752.49|761.5|752.4|10
1655965060000|2022-06-23 06:17:40|761.54|752.44|761.58|752.48|761.58|752.48|761.53|752.43|3
1655965070000|2022-06-23 06:17:50|761.57|752.47|761.55|752.45|761.57|752.47|761.55|752.45|3
1655965080000|2022-06-23 06:18:00|761.54|752.44|762.55|753.45|762.55|753.45|761.54|752.44|14
1655965090000|2022-06-23 06:18:10|762.58|753.48|763.1|754|763.19|754.09|762.58|753.48|23
1655965100000|2022-06-23 06:18:20|763.2|754.1|762.88|753.78|763.55|754.45|762.88|753.78|19
1655965110000|2022-06-23 06:18:30|762.77|753.67|762.65|753.55|762.77|753.67|762.65|753.55|17
1655965120000|2022-06-23 06:18:40|762.64|753.54|762.61|753.51|762.64|753.54|762.61|753.51|5
1655965130000|2022-06-23 06:18:50|762.56|753.46|763.32|754.22|763.32|754.22|762.56|753.46|8
1655965140000|2022-06-23 06:19:00|763.31|754.21|763.04|753.94|763.31|754.21|763.04|753.94|17
1655965150000|2022-06-23 06:19:10|763.03|753.93|762.88|753.78|763.03|753.93|762.88|753.78|15
1655965160000|2022-06-23 06:19:20|762.87|753.77|762.73|753.63|762.87|753.77|762.69|753.59|14
1655965170000|2022-06-23 06:19:30|762.75|753.65|762.79|753.69|762.79|753.69|762.74|753.64|3
1655965180000|2022-06-23 06:19:40|762.78|753.68|762.77|753.67|762.78|753.68|762.77|753.67|2
1655965190000|2022-06-23 06:19:50|762.79|753.69|762.79|753.69|762.79|753.69|762.72|753.62|5
1655965200000|2022-06-23 06:20:00|762.78|753.68|762.78|753.68|762.78|753.68|762.76|753.66|4
1655965210000|2022-06-23 06:20:10|762.79|753.69|762.77|753.67|762.79|753.69|762.77|753.67|3
1655965220000|2022-06-23 06:20:20|762.7|753.6|762.7|753.6|762.7|753.6|762.68|753.58|6
1655965230000|2022-06-23 06:20:30|762.76|753.66|762.67|753.57|762.76|753.66|762.66|753.56|7
1655965240000|2022-06-23 06:20:40|762.51|753.41|762.15|753.05|762.67|753.57|762.15|753.05|8
1655965250000|2022-06-23 06:20:50|762.5|753.4|762.5|753.4|762.5|753.4|762.49|753.39|5
1655965260000|2022-06-23 06:21:00|762.61|753.51|762|752.9|762.61|753.51|762|752.9|4
1655965270000|2022-06-23 06:21:10|762.01|752.91|762.62|753.52|762.65|753.55|762|752.9|12
1655965280000|2022-06-23 06:21:20|762.32|753.22|762.45|753.35|762.45|753.35|762.32|753.22|4
1655965290000|2022-06-23 06:21:30|762.6|753.5|762.45|753.35|762.75|753.65|762.45|753.35|3
1655965300000|2022-06-23 06:21:40|762.63|753.53|762.57|753.47|762.65|753.55|762.25|753.15|11
1655965310000|2022-06-23 06:21:50|762.39|753.29|762.48|753.38|762.52|753.42|762.34|753.24|11
1655965320000|2022-06-23 06:22:00|762.47|753.37|762.44|753.34|762.61|753.51|762.27|753.17|8
1655965330000|2022-06-23 06:22:10|762.27|753.17|762.4|753.3|762.55|753.45|762.27|753.17|8
1655965340000|2022-06-23 06:22:20|762.53|753.43|762.53|753.43|762.66|753.56|762.53|753.43|10
1655965350000|2022-06-23 06:22:30|762.63|753.53|762.61|753.51|762.63|753.53|762.48|753.38|9
1655965360000|2022-06-23 06:22:40|762.5|753.4|762.55|753.45|762.61|753.51|762.5|753.4|14
1655965370000|2022-06-23 06:22:50|762.73|753.63|762.58|753.48|762.73|753.63|762.51|753.41|8
1655965380000|2022-06-23 06:23:00|762.5|753.4|762.56|753.46|762.58|753.48|762.47|753.37|5
1655965390000|2022-06-23 06:23:10|762.55|753.45|762.47|753.37|762.67|753.57|762.47|753.37|10
1655965400000|2022-06-23 06:23:20|762.66|753.56|762.52|753.42|762.66|753.56|762.39|753.29|11
1655965410000|2022-06-23 06:23:30|762.39|753.29|763|753.9|763|753.9|762.39|753.29|23
1655965420000|2022-06-23 06:23:40|763.1|754|764.39|755.29|764.58|755.48|763.1|754|22
1655965430000|2022-06-23 06:23:50|764.48|755.38|764.44|755.34|764.6|755.5|764.13|755.03|10
1655965440000|2022-06-23 06:24:00|764.43|755.33|764.4|755.3|764.43|755.33|764.4|755.3|4
1655965450000|2022-06-23 06:24:10|763.87|754.77|763.21|754.11|763.88|754.78|763.08|753.98|31
1655965460000|2022-06-23 06:24:20|763.16|754.06|763.53|754.43|763.53|754.43|763.03|753.93|10
1655965470000|2022-06-23 06:24:30|763.36|754.26|763.91|754.81|763.96|754.86|763.36|754.26|21
1655965480000|2022-06-23 06:24:40|763.9|754.8|763.77|754.67|764.47|755.37|763.69|754.59|19
1655965490000|2022-06-23 06:24:50|763.76|754.66|763.65|754.55|763.76|754.66|763.64|754.54|17
1655965500000|2022-06-23 06:25:00|763.67|754.57|763.67|754.57|763.67|754.57|763.67|754.57|1
1655965510000|2022-06-23 06:25:10|763.66|754.56|763.66|754.56|763.7|754.6|763.61|754.51|13
1655965520000|2022-06-23 06:25:20|763.71|754.61|763.99|754.89|763.99|754.89|763.65|754.55|8
1655965530000|2022-06-23 06:25:30|763.98|754.88|764.53|755.43|764.65|755.55|763.94|754.84|11
1655965540000|2022-06-23 06:25:40|764.52|755.42|764.49|755.39|764.67|755.57|764.17|755.07|9
1655965550000|2022-06-23 06:25:50|764.65|755.55|764.43|755.33|764.65|755.55|764.43|755.33|5
1655965560000|2022-06-23 06:26:00|764.42|755.32|763.87|754.77|764.56|755.46|763.84|754.74|18
1655965570000|2022-06-23 06:26:10|763.86|754.76|763.61|754.51|763.88|754.78|763.61|754.51|18
1655965580000|2022-06-23 06:26:20|763.68|754.58|763.64|754.54|763.73|754.63|763.63|754.53|14
1655965590000|2022-06-23 06:26:30|763.76|754.66|764.56|755.46|764.65|755.55|763.76|754.66|21
1655965600000|2022-06-23 06:26:40|764.58|755.48|765.2|756.1|765.2|756.1|764.33|755.23|17
1655965610000|2022-06-23 06:26:50|765.29|756.19|765.68|756.58|765.78|756.68|765.29|756.19|18
1655965620000|2022-06-23 06:27:00|765.67|756.57|765.96|756.86|765.96|756.86|765.62|756.52|20
1655965630000|2022-06-23 06:27:10|765.9|756.8|766.57|757.47|766.57|757.47|765.74|756.64|21
1655965640000|2022-06-23 06:27:20|766.69|757.59|765.86|756.76|766.69|757.59|765.86|756.76|13
1655965650000|2022-06-23 06:27:30|765.85|756.75|765.73|756.63|765.85|756.75|765.63|756.53|14
1655965660000|2022-06-23 06:27:40|765.77|756.67|766.01|756.91|766.01|756.91|765.77|756.67|5
1655965670000|2022-06-23 06:27:50|766.63|757.53|766.46|757.36|766.63|757.53|766.24|757.14|4
1655965680000|2022-06-23 06:28:00|766.64|757.54|767.19|758.09|767.57|758.47|766.42|757.32|23
1655965690000|2022-06-23 06:28:10|767.2|758.1|767.25|758.15|767.87|758.77|766.88|757.78|30
1655965700000|2022-06-23 06:28:20|767.24|758.14|768.02|758.92|768.21|759.11|767.21|758.11|26
1655965710000|2022-06-23 06:28:30|768.01|758.91|767.79|758.69|768.54|759.44|767.78|758.68|21
1655965720000|2022-06-23 06:28:40|767.78|758.68|767.65|758.55|767.78|758.68|767.41|758.31|16
1655965730000|2022-06-23 06:28:50|767.64|758.54|767.89|758.79|768.07|758.97|767.48|758.38|16
1655965740000|2022-06-23 06:29:00|767.94|758.84|767.82|758.72|767.94|758.84|767.62|758.52|18
1655965750000|2022-06-23 06:29:10|767.84|758.74|767.58|758.48|767.84|758.74|767.58|758.48|9
1655965760000|2022-06-23 06:29:20|767.69|758.59|767.58|758.48|767.69|758.59|767.28|758.18|4
1655965770000|2022-06-23 06:29:30|767.71|758.61|767.57|758.47|767.71|758.61|767.34|758.24|7
1655965780000|2022-06-23 06:29:40|767.56|758.46|767.54|758.44|767.56|758.46|767.54|758.44|3
1655965790000|2022-06-23 06:29:50|767.63|758.53|767.53|758.43|767.63|758.53|767.53|758.43|3
1655965800000|2022-06-23 06:30:00|767.54|758.44|767.4|758.3|767.8|758.7|767.13|758.03|12
1655965810000|2022-06-23 06:30:10|767.5|758.4|767.64|758.54|767.81|758.71|767.41|758.31|22
1655965820000|2022-06-23 06:30:20|767.63|758.53|767.57|758.47|767.74|758.64|767.57|758.47|13
1655965830000|2022-06-23 06:30:30|767.56|758.46|766.96|757.86|767.61|758.51|766.85|757.75|20
1655965840000|2022-06-23 06:30:40|766.95|757.85|766.72|757.62|766.95|757.85|766.72|757.62|18
1655965850000|2022-06-23 06:30:50|766.71|757.61|767.3|758.2|767.35|758.25|766.68|757.58|18
1655965860000|2022-06-23 06:31:00|767.39|758.29|767.62|758.52|767.64|758.54|767.25|758.15|9
1655965870000|2022-06-23 06:31:10|767.36|758.26|767.11|758.01|767.36|758.26|767.01|757.91|17
1655965880000|2022-06-23 06:31:20|767.09|757.99|767.1|758|767.12|758.02|767.07|757.97|7
1655965890000|2022-06-23 06:31:30|767.29|758.19|767.58|758.48|767.58|758.48|767.29|758.19|14
1655965900000|2022-06-23 06:31:40|767.57|758.47|767.57|758.47|767.67|758.57|767.34|758.24|8
1655965910000|2022-06-23 06:31:50|767.58|758.48|768.44|759.34|768.59|759.49|767.49|758.39|25
1655965920000|2022-06-23 06:32:00|768.49|759.39|768.72|759.62|768.73|759.63|768.38|759.28|14
1655965930000|2022-06-23 06:32:10|768.71|759.61|768.65|759.55|768.71|759.61|768.46|759.36|16
1655965940000|2022-06-23 06:32:20|768.64|759.54|769.31|760.21|769.31|760.21|768.6|759.5|26
1655965950000|2022-06-23 06:32:30|769.43|760.33|770.48|761.38|770.51|761.41|769.35|760.25|25
1655965960000|2022-06-23 06:32:40|770.51|761.41|770.7|761.6|770.74|761.64|770.41|761.31|19
1655965970000|2022-06-23 06:32:50|770.6|761.5|771.98|762.88|772.08|762.98|770.58|761.48|26
1655965980000|2022-06-23 06:33:00|772.22|763.12|771.98|762.88|773.57|764.47|771.95|762.85|34
1655965990000|2022-06-23 06:33:10|771.89|762.79|771.88|762.78|772.13|763.03|771.13|762.03|29
1655966000000|2022-06-23 06:33:20|771.86|762.76|772.53|763.43|772.53|763.43|771.51|762.41|19
1655966010000|2022-06-23 06:33:30|772.32|763.22|772.53|763.43|772.53|763.43|772.31|763.21|5
1655966020000|2022-06-23 06:33:40|772.08|762.98|772.62|763.52|772.95|763.85|772.08|762.98|15
1655966030000|2022-06-23 06:33:50|772.63|763.53|771.42|762.32|772.63|763.53|771.42|762.32|17
1655966040000|2022-06-23 06:34:00|771.48|762.38|772.11|763.01|772.46|763.36|771.48|762.38|20
1655966050000|2022-06-23 06:34:10|772.1|763|772.55|763.45|772.56|763.46|771.99|762.89|17
1655966060000|2022-06-23 06:34:20|772.54|763.44|772.29|763.19|772.54|763.44|772.22|763.12|19
1655966070000|2022-06-23 06:34:30|772.32|763.22|772.6|763.5|772.62|763.52|772.14|763.04|16
1655966080000|2022-06-23 06:34:40|772.59|763.49|772.48|763.38|772.77|763.67|772.36|763.26|15
1655966090000|2022-06-23 06:34:50|772.36|763.26|772.6|763.5|772.6|763.5|772.35|763.25|15
1655966100000|2022-06-23 06:35:00|772.59|763.49|772.93|763.83|773.13|764.03|772.35|763.25|24
1655966110000|2022-06-23 06:35:10|772.91|763.81|772.62|763.52|772.99|763.89|772.55|763.45|16
1655966120000|2022-06-23 06:35:20|772.61|763.51|772.61|763.51|772.61|763.51|772.61|763.51|1
1655966130000|2022-06-23 06:35:30|772.6|763.5|773.16|764.06|773.21|764.11|772.35|763.25|11
1655966140000|2022-06-23 06:35:40|773.21|764.11|773.35|764.25|773.61|764.51|773.16|764.06|15
1655966150000|2022-06-23 06:35:50|773.58|764.48|773.14|764.04|773.58|764.48|772.89|763.79|19
1655966160000|2022-06-23 06:36:00|773.35|764.25|773.71|764.61|773.71|764.61|773.04|763.94|20
1655966170000|2022-06-23 06:36:10|773.72|764.62|773.61|764.51|774.43|765.33|773.61|764.51|28
1655966180000|2022-06-23 06:36:20|773.6|764.5|773.48|764.38|773.6|764.5|773.24|764.14|23
1655966190000|2022-06-23 06:36:30|773.59|764.49|773.88|764.78|773.88|764.78|773.46|764.36|17
1655966200000|2022-06-23 06:36:40|773.83|764.73|773.86|764.76|774.02|764.92|773.82|764.72|16
1655966210000|2022-06-23 06:36:50|773.9|764.8|774.4|765.3|774.41|765.31|773.8|764.7|16
1655966220000|2022-06-23 06:37:00|774.9|765.8|773.93|764.83|774.9|765.8|773.63|764.53|16
1655966230000|2022-06-23 06:37:10|773.99|764.89|773.84|764.74|774.54|765.44|773.84|764.74|27
1655966240000|2022-06-23 06:37:20|773.92|764.82|774|764.9|774.42|765.32|773.77|764.67|14
1655966250000|2022-06-23 06:37:30|773.92|764.82|772.91|763.81|773.92|764.82|772.54|763.44|16
1655966260000|2022-06-23 06:37:40|773.05|763.95|773.41|764.31|773.6|764.5|772.96|763.86|16
1655966270000|2022-06-23 06:37:50|773.4|764.3|773.38|764.28|773.5|764.4|772.9|763.8|10
1655966280000|2022-06-23 06:38:00|773.13|764.03|772.91|763.81|773.85|764.75|772.63|763.53|20
1655966290000|2022-06-23 06:38:10|772.98|763.88|772.9|763.8|773.05|763.95|772.71|763.61|14
1655966300000|2022-06-23 06:38:20|772.89|763.79|773.46|764.36|773.47|764.37|772.87|763.77|6
1655966310000|2022-06-23 06:38:30|773.45|764.35|773.05|763.95|773.6|764.5|772.72|763.62|10
1655966320000|2022-06-23 06:38:40|772.97|763.87|773.07|763.97|773.36|764.26|772.72|763.62|24
1655966330000|2022-06-23 06:38:50|773.09|763.99|773.43|764.33|773.56|764.46|773.01|763.91|14
1655966340000|2022-06-23 06:39:00|773.26|764.16|772.69|763.59|773.42|764.32|772.69|763.59|14
1655966350000|2022-06-23 06:39:10|772.68|763.58|772.88|763.78|773.05|763.95|772.55|763.45|22
1655966360000|2022-06-23 06:39:20|772.93|763.83|773.67|764.57|773.67|764.57|772.93|763.83|20
1655966370000|2022-06-23 06:39:30|773.71|764.61|773.57|764.47|774.38|765.28|773.55|764.45|33
1655966380000|2022-06-23 06:39:40|773.59|764.49|773.6|764.5|773.91|764.81|773.57|764.47|18
1655966390000|2022-06-23 06:39:50|773.59|764.49|772.79|763.69|773.64|764.54|772.63|763.53|21
1655966400000|2022-06-23 06:40:00|772.52|763.42|773.03|763.93|773.03|763.93|772.52|763.42|20
1655966410000|2022-06-23 06:40:10|772.96|763.86|773.03|763.93|773.53|764.43|772.88|763.78|22
1655966420000|2022-06-23 06:40:20|772.98|763.88|773|763.9|773.51|764.41|772.92|763.82|24
1655966430000|2022-06-23 06:40:30|773.05|763.95|773.17|764.07|773.62|764.52|773.05|763.95|14
1655966440000|2022-06-23 06:40:40|773.21|764.11|773.49|764.39|773.64|764.54|773.19|764.09|7
1655966450000|2022-06-23 06:40:50|773.32|764.22|772.97|763.87|773.49|764.39|772.56|763.46|20
1655966460000|2022-06-23 06:41:00|772.92|763.82|773.27|764.17|773.46|764.36|772.78|763.68|29
1655966470000|2022-06-23 06:41:10|773.3|764.2|772.98|763.88|773.49|764.39|772.91|763.81|24
1655966480000|2022-06-23 06:41:20|773.01|763.91|772.86|763.76|773.01|763.91|772.57|763.47|16
1655966490000|2022-06-23 06:41:30|772.56|763.46|773.44|764.34|773.44|764.34|772.5|763.4|23
1655966500000|2022-06-23 06:41:40|773.18|764.08|772.94|763.84|773.58|764.48|772.93|763.83|23
1655966510000|2022-06-23 06:41:50|773.11|764.01|773.11|764.01|773.12|764.02|772.9|763.8|10
1655966520000|2022-06-23 06:42:00|773.2|764.1|773.44|764.34|773.44|764.34|773.1|764|10
1655966530000|2022-06-23 06:42:10|773.5|764.4|772.37|763.27|773.5|764.4|772.37|763.27|19
1655966540000|2022-06-23 06:42:20|772.39|763.29|771.57|762.47|772.54|763.44|771.08|761.98|19
1655966550000|2022-06-23 06:42:30|771.56|762.46|770.71|761.61|771.62|762.52|770.6|761.5|15
1655966560000|2022-06-23 06:42:40|770.62|761.52|771.53|762.43|771.53|762.43|770.21|761.11|28
1655966570000|2022-06-23 06:42:50|771.54|762.44|771.58|762.48|771.63|762.53|771.27|762.17|15
1655966580000|2022-06-23 06:43:00|771.95|762.85|771.58|762.48|771.95|762.85|771.23|762.13|21
1655966590000|2022-06-23 06:43:10|771.48|762.38|771.47|762.37|771.8|762.7|771.31|762.21|10
1655966600000|2022-06-23 06:43:20|771.58|762.48|771.67|762.57|771.85|762.75|771.53|762.43|13
1655966610000|2022-06-23 06:43:30|771.95|762.85|772.35|763.25|772.41|763.31|771.95|762.85|14
1655966620000|2022-06-23 06:43:40|772.34|763.24|771.93|762.83|772.54|763.44|771.75|762.65|23
1655966630000|2022-06-23 06:43:50|771.98|762.88|772.34|763.24|772.54|763.44|771.98|762.88|16
1655966640000|2022-06-23 06:44:00|772.36|763.26|771.89|762.79|772.54|763.44|771.89|762.79|11
1655966650000|2022-06-23 06:44:10|771.91|762.81|772.01|762.91|772.08|762.98|771.91|762.81|21
1655966660000|2022-06-23 06:44:20|771.94|762.84|771.88|762.78|772.03|762.93|771.62|762.52|19
1655966670000|2022-06-23 06:44:30|771.95|762.85|771.67|762.57|771.95|762.85|771.58|762.48|10
1655966680000|2022-06-23 06:44:40|771.68|762.58|771.68|762.58|771.71|762.61|771.61|762.51|14
1655966690000|2022-06-23 06:44:50|771.63|762.53|772.03|762.93|772.05|762.95|771.6|762.5|19
1655966700000|2022-06-23 06:45:00|771.97|762.87|772.33|763.23|772.64|763.54|771.73|762.63|15
1655966710000|2022-06-23 06:45:10|772.32|763.22|772.35|763.25|772.55|763.45|772.23|763.13|17
1655966720000|2022-06-23 06:45:20|772.55|763.45|772.25|763.15|772.55|763.45|771.77|762.67|19
1655966730000|2022-06-23 06:45:30|772.21|763.11|772.01|762.91|772.55|763.45|771.67|762.57|20
1655966740000|2022-06-23 06:45:40|772|762.9|772.01|762.91|772.05|762.95|771.62|762.52|19
1655966750000|2022-06-23 06:45:50|772.03|762.93|772.01|762.91|772.05|762.95|771.88|762.78|24
1655966760000|2022-06-23 06:46:00|771.94|762.84|771.7|762.6|772.51|763.41|771.7|762.6|25
1655966770000|2022-06-23 06:46:10|771.69|762.59|771.83|762.73|772.05|762.95|771.57|762.47|13
1655966780000|2022-06-23 06:46:20|771.85|762.75|772.42|763.32|772.6|763.5|771.83|762.73|19
1655966790000|2022-06-23 06:46:30|772.6|763.5|771.97|762.87|772.68|763.58|771.72|762.62|16
1655966800000|2022-06-23 06:46:40|772.05|762.95|771.98|762.88|772.05|762.95|771.93|762.83|11
1655966810000|2022-06-23 06:46:50|771.97|762.87|771.98|762.88|772.03|762.93|771.97|762.87|9
1655966820000|2022-06-23 06:47:00|772.03|762.93|771.93|762.83|772.03|762.93|771.72|762.62|9
1655966830000|2022-06-23 06:47:10|771.99|762.89|772.05|762.95|772.05|762.95|771.99|762.89|10
1655966840000|2022-06-23 06:47:20|771.99|762.89|771.99|762.89|772.05|762.95|771.99|762.89|6
1655966850000|2022-06-23 06:47:30|772.05|762.95|771.86|762.76|772.05|762.95|771.73|762.63|13
1655966860000|2022-06-23 06:47:40|771.88|762.78|771.89|762.79|771.97|762.87|771.73|762.63|13
1655966870000|2022-06-23 06:47:50|771.97|762.87|771.88|762.78|771.97|762.87|771.88|762.78|5
1655966880000|2022-06-23 06:48:00|771.97|762.87|771.76|762.66|772.05|762.95|771.75|762.65|9
1655966890000|2022-06-23 06:48:10|771.75|762.65|771.75|762.65|771.78|762.68|771.7|762.6|13
1655966900000|2022-06-23 06:48:20|771.77|762.67|772.32|763.22|772.33|763.23|771.77|762.67|13
1655966910000|2022-06-23 06:48:30|772.56|763.46|772.8|763.7|772.8|763.7|772.31|763.21|16
1655966920000|2022-06-23 06:48:40|772.68|763.58|772.56|763.46|772.71|763.61|772.41|763.31|6
1655966930000|2022-06-23 06:48:50|772.46|763.36|772.66|763.56|772.75|763.65|772.46|763.36|8
1655966940000|2022-06-23 06:49:00|772.65|763.55|772.69|763.59|772.69|763.59|772.64|763.54|9
1655966950000|2022-06-23 06:49:10|772.64|763.54|772.46|763.36|772.9|763.8|772.46|763.36|14
1655966960000|2022-06-23 06:49:20|772.47|763.37|772.6|763.5|772.6|763.5|772.47|763.37|16
1655966970000|2022-06-23 06:49:30|772.59|763.49|772.56|763.46|772.59|763.49|772.47|763.37|11
1655966980000|2022-06-23 06:49:40|772.6|763.5|772.48|763.38|772.6|763.5|772.48|763.38|7
1655966990000|2022-06-23 06:49:50|772.54|763.44|772.54|763.44|772.55|763.45|772.46|763.36|12
1655967000000|2022-06-23 06:50:00|772.52|763.42|772.53|763.43|772.59|763.49|772.42|763.32|12
1655967010000|2022-06-23 06:50:10|772.54|763.44|772.85|763.75|772.86|763.76|772.53|763.43|15
1655967020000|2022-06-23 06:50:20|772.55|763.45|772.53|763.43|772.6|763.5|772.53|763.43|8
1655967030000|2022-06-23 06:50:30|772.6|763.5|772.38|763.28|772.81|763.71|772.38|763.28|7
1655967040000|2022-06-23 06:50:40|772.53|763.43|772.38|763.28|772.57|763.47|772.38|763.28|11
1655967050000|2022-06-23 06:50:50|772.4|763.3|772.53|763.43|772.53|763.43|772.4|763.3|2
1655967060000|2022-06-23 06:51:00|772.72|763.62|772.53|763.43|772.72|763.62|772.38|763.28|6
1655967070000|2022-06-23 06:51:10|772.36|763.26|771.9|762.8|772.66|763.56|771.9|762.8|13
1655967080000|2022-06-23 06:51:20|771.89|762.79|771.93|762.83|772.05|762.95|771.89|762.79|8
1655967090000|2022-06-23 06:51:30|771.92|762.82|771.58|762.48|772.05|762.95|771.55|762.45|15
1655967100000|2022-06-23 06:51:40|771.56|762.46|771.67|762.57|771.67|762.57|771.53|762.43|11
1655967110000|2022-06-23 06:51:50|771.6|762.5|771.55|762.45|771.66|762.56|771.55|762.45|15
1655967120000|2022-06-23 06:52:00|771.54|762.44|771.6|762.5|771.7|762.6|771.54|762.44|5
1655967130000|2022-06-23 06:52:10|771.55|762.45|771.6|762.5|771.6|762.5|771.55|762.45|2
1655967140000|2022-06-23 06:52:20|771.53|762.43|770.84|761.74|771.63|762.53|770.84|761.74|17
1655967150000|2022-06-23 06:52:30|770.83|761.73|770.53|761.43|770.9|761.8|770.53|761.43|15
1655967160000|2022-06-23 06:52:40|770.36|761.26|770.65|761.55|770.71|761.61|770.36|761.26|16
1655967170000|2022-06-23 06:52:50|770.64|761.54|770.56|761.46|770.81|761.71|770.3|761.2|19
1655967180000|2022-06-23 06:53:00|770.55|761.45|770.48|761.38|770.58|761.48|770.45|761.35|21
1655967190000|2022-06-23 06:53:10|770.6|761.5|770.64|761.54|770.64|761.54|770.48|761.38|20
1655967200000|2022-06-23 06:53:20|770.63|761.53|771.53|762.43|771.55|762.45|770.63|761.53|17
1655967210000|2022-06-23 06:53:30|771.54|762.44|771.56|762.46|771.57|762.47|771.53|762.43|5
1655967220000|2022-06-23 06:53:40|771.55|762.45|771.53|762.43|771.55|762.45|771.4|762.3|5
1655967230000|2022-06-23 06:53:50|771.52|762.42|771.5|762.4|771.52|762.42|771.5|762.4|2
1655967240000|2022-06-23 06:54:00|771.63|762.53|770.84|761.74|771.63|762.53|770.84|761.74|9
1655967250000|2022-06-23 06:54:10|770.9|761.8|770.91|761.81|770.99|761.89|770.85|761.75|7
1655967260000|2022-06-23 06:54:20|770.73|761.63|770.97|761.87|771.05|761.95|770.73|761.63|10
1655967270000|2022-06-23 06:54:30|771.05|761.95|771.16|762.06|771.23|762.13|771.05|761.95|11
1655967280000|2022-06-23 06:54:40|771.26|762.16|771.53|762.43|771.55|762.45|771.26|762.16|5
1655967290000|2022-06-23 06:54:50|771.52|762.42|771.47|762.37|771.52|762.42|771.21|762.11|9
1655967300000|2022-06-23 06:55:00|771.53|762.43|770.93|761.83|771.61|762.51|770.85|761.75|16
1655967310000|2022-06-23 06:55:10|771|761.9|770.86|761.76|771.05|761.95|770.66|761.56|12
1655967320000|2022-06-23 06:55:20|770.94|761.84|771.47|762.37|771.55|762.45|770.79|761.69|16
1655967330000|2022-06-23 06:55:30|771.55|762.45|771.01|761.91|771.55|762.45|770.95|761.85|9
1655967340000|2022-06-23 06:55:40|771.05|761.95|770.62|761.52|771.05|761.95|770.45|761.35|10
1655967350000|2022-06-23 06:55:50|770.64|761.54|770.55|761.45|770.64|761.54|770.53|761.43|22
1655967360000|2022-06-23 06:56:00|770.6|761.5|770.65|761.55|770.65|761.55|770.55|761.45|3
1655967370000|2022-06-23 06:56:10|770.58|761.48|770.63|761.53|770.67|761.57|770.52|761.42|12
1655967380000|2022-06-23 06:56:20|770.68|761.58|770.93|761.83|771.05|761.95|770.64|761.54|9
1655967390000|2022-06-23 06:56:30|770.95|761.85|770.95|761.85|770.97|761.87|770.65|761.55|9
1655967400000|2022-06-23 06:56:40|770.88|761.78|770.95|761.85|771.05|761.95|770.88|761.78|9
1655967410000|2022-06-23 06:56:50|770.65|761.55|771.24|762.14|771.24|762.14|770.65|761.55|13
1655967420000|2022-06-23 06:57:00|771.2|762.1|770.95|761.85|771.66|762.56|770.67|761.57|16
1655967430000|2022-06-23 06:57:10|770.91|761.81|770.64|761.54|771.05|761.95|770.64|761.54|8
1655967440000|2022-06-23 06:57:20|770.67|761.57|770.67|761.57|771.05|761.95|770.62|761.52|8
1655967450000|2022-06-23 06:57:30|770.6|761.5|771.08|761.98|771.15|762.05|770.6|761.5|11
1655967460000|2022-06-23 06:57:40|771.15|762.05|771.22|762.12|771.32|762.22|771.12|762.02|13
1655967470000|2022-06-23 06:57:50|771.27|762.17|771.51|762.41|771.52|762.42|771.22|762.12|13
1655967480000|2022-06-23 06:58:00|771.52|762.42|771.47|762.37|771.56|762.46|771.34|762.24|20
1655967490000|2022-06-23 06:58:10|771.55|762.45|771.54|762.44|771.58|762.48|771.4|762.3|17
1655967500000|2022-06-23 06:58:20|771.41|762.31|771.53|762.43|771.54|762.44|771.41|762.31|11
1655967510000|2022-06-23 06:58:30|771.52|762.42|771.51|762.41|771.65|762.55|771.31|762.21|10
1655967520000|2022-06-23 06:58:40|771.5|762.4|771.34|762.24|771.5|762.4|771.33|762.23|16
1655967530000|2022-06-23 06:58:50|771.33|762.23|771.54|762.44|771.69|762.59|771.32|762.22|16
1655967540000|2022-06-23 06:59:00|771.53|762.43|771.33|762.23|771.53|762.43|771.33|762.23|5
1655967550000|2022-06-23 06:59:10|771.32|762.22|770.88|761.78|771.85|762.75|770.86|761.76|22
1655967560000|2022-06-23 06:59:20|770.87|761.77|770.68|761.58|770.87|761.77|770.5|761.4|18
1655967570000|2022-06-23 06:59:30|770.67|761.57|769.99|760.89|770.67|761.57|769.74|760.64|23
1655967580000|2022-06-23 06:59:40|770|760.9|769.58|760.48|770|760.9|769.58|760.48|14
1655967590000|2022-06-23 06:59:50|769.57|760.47|768.85|759.75|769.63|760.53|768.64|759.54|20
1655967600000|2022-06-23 07:00:00|768.95|759.85|769.23|760.13|769.6|760.5|768.66|759.56|27
1655967610000|2022-06-23 07:00:10|769.33|760.23|768.65|759.55|769.57|760.47|768.65|759.55|24
1655967620000|2022-06-23 07:00:20|768.67|759.57|768.67|759.57|768.67|759.57|768.58|759.48|14
1655967630000|2022-06-23 07:00:30|768.55|759.45|768.94|759.84|768.99|759.89|768.55|759.45|9
1655967640000|2022-06-23 07:00:40|768.99|759.89|768.94|759.84|769.04|759.94|768.94|759.84|3
1655967650000|2022-06-23 07:00:50|769.08|759.98|769.05|759.95|769.08|759.98|768.86|759.76|10
1655967660000|2022-06-23 07:01:00|769.01|759.91|769.25|760.15|769.3|760.2|768.68|759.58|23
1655967670000|2022-06-23 07:01:10|769.5|760.4|768.69|759.59|769.5|760.4|768.69|759.59|19
1655967680000|2022-06-23 07:01:20|768.98|759.88|769.36|760.26|769.53|760.43|768.68|759.58|21
1655967690000|2022-06-23 07:01:30|769.38|760.28|769.58|760.48|769.81|760.71|769.33|760.23|20
1655967700000|2022-06-23 07:01:40|769.68|760.58|769.55|760.45|769.68|760.58|769.41|760.31|15
1655967710000|2022-06-23 07:01:50|769.57|760.47|769.32|760.22|769.63|760.53|769.32|760.22|5
1655967720000|2022-06-23 07:02:00|769.31|760.21|769.01|759.91|769.61|760.51|768.95|759.85|15
1655967730000|2022-06-23 07:02:10|768.95|759.85|768.91|759.81|769.05|759.95|768.76|759.66|10
1655967740000|2022-06-23 07:02:20|768.76|759.66|768.59|759.49|768.95|759.85|768.59|759.49|12
1655967750000|2022-06-23 07:02:30|768.48|759.38|768.55|759.45|768.71|759.61|768.48|759.38|7
1655967760000|2022-06-23 07:02:40|768.45|759.35|768.46|759.36|768.81|759.71|768.3|759.2|7
1655967770000|2022-06-23 07:02:50|768.55|759.45|768.55|759.45|768.7|759.6|768.36|759.26|5
1655967780000|2022-06-23 07:03:00|768.4|759.3|768.86|759.76|768.86|759.76|768.4|759.3|13
1655967790000|2022-06-23 07:03:10|768.91|759.81|769.17|760.07|769.3|760.2|768.91|759.81|13
1655967800000|2022-06-23 07:03:20|769.23|760.13|769|759.9|769.71|760.61|769|759.9|14
1655967810000|2022-06-23 07:03:30|768.76|759.66|769.39|760.29|769.4|760.3|768.75|759.65|16
1655967820000|2022-06-23 07:03:40|769.38|760.28|769.37|760.27|769.4|760.3|769.36|760.26|5
1655967830000|2022-06-23 07:03:50|769.36|760.26|769.58|760.48|769.9|760.8|769.36|760.26|12
1655967840000|2022-06-23 07:04:00|769.49|760.39|769.51|760.41|769.58|760.48|769.49|760.39|8
1655967850000|2022-06-23 07:04:10|769.44|760.34|769.71|760.61|769.84|760.74|769.44|760.34|12
1655967860000|2022-06-23 07:04:20|769.65|760.55|769.69|760.59|769.75|760.65|769.64|760.54|12
1655967870000|2022-06-23 07:04:30|769.67|760.57|769.88|760.78|770.47|761.37|769.67|760.57|25
1655967880000|2022-06-23 07:04:40|769.94|760.84|769.76|760.66|770.1|761|769.7|760.6|25
1655967890000|2022-06-23 07:04:50|769.75|760.65|769.82|760.72|769.92|760.82|769.57|760.47|15
1655967900000|2022-06-23 07:05:00|769.92|760.82|770.01|760.91|770.03|760.93|769.6|760.5|13
1655967910000|2022-06-23 07:05:10|770.03|760.93|769.74|760.64|770.18|761.08|769.74|760.64|18
1655967920000|2022-06-23 07:05:20|769.73|760.63|770.07|760.97|770.48|761.38|769.66|760.56|13
1655967930000|2022-06-23 07:05:30|770.05|760.95|770.05|760.95|770.05|760.95|769.65|760.55|15
1655967940000|2022-06-23 07:05:40|769.97|760.87|770.2|761.1|770.2|761.1|769.9|760.8|8
1655967950000|2022-06-23 07:05:50|770.52|761.42|770.54|761.44|770.74|761.64|770.28|761.18|13
1655967960000|2022-06-23 07:06:00|770.58|761.48|770.41|761.31|770.58|761.48|770.34|761.24|13
1655967970000|2022-06-23 07:06:10|770.4|761.3|770.65|761.55|770.65|761.55|770.37|761.27|18
1655967980000|2022-06-23 07:06:20|770.55|761.45|770.29|761.19|770.55|761.45|770.29|761.19|15
1655967990000|2022-06-23 07:06:30|770.54|761.44|770.54|761.44|770.54|761.44|770.53|761.43|3
1655968000000|2022-06-23 07:06:40|770.53|761.43|770.52|761.42|770.54|761.44|770.41|761.31|8
1655968010000|2022-06-23 07:06:50|770.53|761.43|770.54|761.44|770.95|761.85|770.52|761.42|6
1655968020000|2022-06-23 07:07:00|770.63|761.53|770.38|761.28|770.63|761.53|770.37|761.27|22
1655968030000|2022-06-23 07:07:10|770.4|761.3|770.37|761.27|770.4|761.3|770.37|761.27|3
1655968040000|2022-06-23 07:07:20|770.36|761.26|770.43|761.33|770.66|761.56|770.36|761.26|12
1655968050000|2022-06-23 07:07:30|770.42|761.32|770.38|761.28|770.8|761.7|770.33|761.23|12
1655968060000|2022-06-23 07:07:40|770.41|761.31|770.54|761.44|770.54|761.44|770.38|761.28|10
1655968070000|2022-06-23 07:07:50|770.43|761.33|770.35|761.25|770.69|761.59|770.29|761.19|7
1655968080000|2022-06-23 07:08:00|770.52|761.42|770.32|761.22|770.52|761.42|770.26|761.16|3
1655968090000|2022-06-23 07:08:10|770.52|761.42|769.9|760.8|770.85|761.75|769.9|760.8|13
1655968100000|2022-06-23 07:08:20|769.87|760.77|769.54|760.44|769.87|760.77|769.25|760.15|16
1655968110000|2022-06-23 07:08:30|769.53|760.43|768.99|759.89|769.53|760.43|768.85|759.75|15
1655968120000|2022-06-23 07:08:40|768.98|759.88|769.01|759.91|769.44|760.34|768.95|759.85|17
1655968130000|2022-06-23 07:08:50|768.93|759.83|769.25|760.15|769.5|760.4|768.93|759.83|18
1655968140000|2022-06-23 07:09:00|769.27|760.17|769.48|760.38|769.67|760.57|769.21|760.11|16
1655968150000|2022-06-23 07:09:10|769.26|760.16|769.31|760.21|769.48|760.38|769.04|759.94|18
1655968160000|2022-06-23 07:09:20|769.29|760.19|769.67|760.57|769.67|760.57|769.2|760.1|24
1655968170000|2022-06-23 07:09:30|769.64|760.54|770.08|760.98|770.08|760.98|769.64|760.54|13
1655968180000|2022-06-23 07:09:40|770.16|761.06|770.6|761.5|770.66|761.56|770.11|761.01|15
1655968190000|2022-06-23 07:09:50|770.01|760.91|770.23|761.13|770.51|761.41|769.86|760.76|18
1655968200000|2022-06-23 07:10:00|770.22|761.12|770.49|761.39|770.58|761.48|770.15|761.05|13
1655968210000|2022-06-23 07:10:10|770.7|761.6|770.64|761.54|770.7|761.6|770.24|761.14|12
1655968220000|2022-06-23 07:10:20|770.62|761.52|771.1|762|771.12|762.02|770.62|761.52|12
1655968230000|2022-06-23 07:10:30|771.6|762.5|771.44|762.34|771.73|762.63|771.13|762.03|21
1655968240000|2022-06-23 07:10:40|771.42|762.32|771.41|762.31|771.44|762.34|771.41|762.31|8
1655968250000|2022-06-23 07:10:50|771.56|762.46|771.42|762.32|771.56|762.46|771.27|762.17|6
1655968260000|2022-06-23 07:11:00|771.73|762.63|770.83|761.73|771.73|762.63|770.44|761.34|17
1655968270000|2022-06-23 07:11:10|770.96|761.86|770.56|761.46|771.05|761.95|770.56|761.46|10
1655968280000|2022-06-23 07:11:20|770.47|761.37|770.9|761.8|770.95|761.85|770.31|761.21|13
1655968290000|2022-06-23 07:11:30|770.81|761.71|771.23|762.13|771.23|762.13|770.71|761.61|8
1655968300000|2022-06-23 07:11:40|771.25|762.15|771.51|762.41|771.8|762.7|771.25|762.15|6
1655968310000|2022-06-23 07:11:50|771.43|762.33|771.57|762.47|771.85|762.75|771.43|762.33|20
1655968320000|2022-06-23 07:12:00|771.86|762.76|771.49|762.39|771.86|762.76|771.49|762.39|13
1655968330000|2022-06-23 07:12:10|771.48|762.38|771.54|762.44|771.66|762.56|771.37|762.27|9
1655968340000|2022-06-23 07:12:20|771.56|762.46|771.55|762.45|771.9|762.8|771.55|762.45|11
1655968350000|2022-06-23 07:12:30|771.57|762.47|771.57|762.47|771.57|762.47|771.57|762.47|1
1655968360000|2022-06-23 07:12:40|771.49|762.39|771.56|762.46|771.56|762.46|771.35|762.25|6
1655968370000|2022-06-23 07:12:50|771.85|762.75|771.66|762.56|771.85|762.75|771.54|762.44|9
1655968380000|2022-06-23 07:13:00|771.73|762.63|771.91|762.81|772.16|763.06|771.73|762.63|17
1655968390000|2022-06-23 07:13:10|771.98|762.88|771.59|762.49|771.98|762.88|771.59|762.49|12
1655968400000|2022-06-23 07:13:20|771.52|762.42|771.68|762.58|771.68|762.58|771.52|762.42|13
1655968410000|2022-06-23 07:13:30|771.65|762.55|771.95|762.85|772.05|762.95|771.65|762.55|3
1655968420000|2022-06-23 07:13:40|771.97|762.87|772.53|763.43|772.54|763.44|771.9|762.8|17
1655968430000|2022-06-23 07:13:50|772.75|763.65|772.78|763.68|772.81|763.71|772.64|763.54|18
1655968440000|2022-06-23 07:14:00|772.8|763.7|772.48|763.38|773.09|763.99|772.48|763.38|18
1655968450000|2022-06-23 07:14:10|772.63|763.53|772.55|763.45|772.63|763.53|772.55|763.45|2
1655968460000|2022-06-23 07:14:20|772.54|763.44|771.55|762.45|772.9|763.8|771.55|762.45|14
1655968470000|2022-06-23 07:14:30|771.6|762.5|771.8|762.7|771.85|762.75|771.51|762.41|14
1655968480000|2022-06-23 07:14:40|771.75|762.65|771.65|762.55|771.75|762.65|771.65|762.55|2
1655968490000|2022-06-23 07:14:50|771.6|762.5|772.25|763.15|772.25|763.15|771.6|762.5|15
1655968500000|2022-06-23 07:15:00|772.2|763.1|771.45|762.35|772.2|763.1|771.45|762.35|14
1655968510000|2022-06-23 07:15:10|771.37|762.27|771.36|762.26|771.37|762.27|770.91|761.81|3
1655968520000|2022-06-23 07:15:20|770.98|761.88|770.97|761.87|770.98|761.88|770.66|761.56|22
1655968530000|2022-06-23 07:15:30|770.91|761.81|770.92|761.82|771.05|761.95|770.63|761.53|11
1655968540000|2022-06-23 07:15:40|770.88|761.78|770.85|761.75|771.19|762.09|770.81|761.71|6
1655968550000|2022-06-23 07:15:50|770.84|761.74|770.7|761.6|770.95|761.85|770.48|761.38|8
1655968560000|2022-06-23 07:16:00|770.52|761.42|770.64|761.54|771.05|761.95|770.51|761.41|19
1655968570000|2022-06-23 07:16:10|770.58|761.48|770.45|761.35|770.58|761.48|770.45|761.35|2
1655968580000|2022-06-23 07:16:20|770.55|761.45|770.59|761.49|770.6|761.5|770.52|761.42|4
1655968590000|2022-06-23 07:16:30|770.86|761.76|770.56|761.46|770.86|761.76|770.54|761.44|6
1655968600000|2022-06-23 07:16:40|770.54|761.44|771.07|761.97|771.07|761.97|770.54|761.44|14
1655968610000|2022-06-23 07:16:50|771.12|762.02|770.86|761.76|771.17|762.07|770.72|761.62|15
1655968620000|2022-06-23 07:17:00|770.95|761.85|771.33|762.23|771.65|762.55|770.62|761.52|18
1655968630000|2022-06-23 07:17:10|770.95|761.85|770.85|761.75|771.33|762.23|770.66|761.56|17
1655968640000|2022-06-23 07:17:20|770.84|761.74|769.93|760.83|770.93|761.83|769.93|760.83|7
1655968650000|2022-06-23 07:17:30|769.95|760.85|769.88|760.78|770.46|761.36|769.88|760.78|15
1655968660000|2022-06-23 07:17:40|769.97|760.87|769.82|760.72|769.98|760.88|769.61|760.51|11
1655968670000|2022-06-23 07:17:50|769.58|760.48|768.6|759.5|769.58|760.48|768.45|759.35|18
1655968680000|2022-06-23 07:18:00|768.55|759.45|768.51|759.41|768.73|759.63|768.4|759.3|9
1655968690000|2022-06-23 07:18:10|768.49|759.39|768.49|759.39|768.49|759.39|768.49|759.39|1
1655968700000|2022-06-23 07:18:20|768.4|759.3|768.13|759.03|768.41|759.31|768.13|759.03|12
1655968710000|2022-06-23 07:18:30|768.12|759.02|768.15|759.05|768.32|759.22|768.09|758.99|11
1655968720000|2022-06-23 07:18:40|768.47|759.37|768.2|759.1|768.56|759.46|768.2|759.1|6
1655968730000|2022-06-23 07:18:50|768.15|759.05|768.18|759.08|768.44|759.34|768.1|759|10
1655968740000|2022-06-23 07:19:00|768.19|759.09|768.08|758.98|768.19|759.09|768.08|758.98|11
1655968750000|2022-06-23 07:19:10|768.18|759.08|768.1|759|768.18|759.08|767.83|758.73|5
1655968760000|2022-06-23 07:19:20|767.98|758.88|768.19|759.09|768.21|759.11|767.98|758.88|6
1655968770000|2022-06-23 07:19:30|768.18|759.08|768.67|759.57|768.85|759.75|768.17|759.07|14
1655968780000|2022-06-23 07:19:40|768.6|759.5|768.62|759.52|768.69|759.59|768.54|759.44|13
1655968790000|2022-06-23 07:19:50|768.54|759.44|768.69|759.59|769.11|760.01|768.54|759.44|19
1655968800000|2022-06-23 07:20:00|768.96|759.86|768.62|759.52|769.05|759.95|768.62|759.52|7
1655968810000|2022-06-23 07:20:10|768.5|759.4|768.43|759.33|768.73|759.63|768.43|759.33|7
1655968820000|2022-06-23 07:20:20|768.26|759.16|767.98|758.88|768.59|759.49|767.98|758.88|11
1655968830000|2022-06-23 07:20:30|767.9|758.8|767.92|758.82|767.94|758.84|767.8|758.7|10
1655968840000|2022-06-23 07:20:40|767.8|758.7|767.54|758.44|768.05|758.95|767.54|758.44|8
1655968850000|2022-06-23 07:20:50|767.37|758.27|767.54|758.44|767.54|758.44|767.37|758.27|4
1655968860000|2022-06-23 07:21:00|767.72|758.62|767.33|758.23|767.79|758.69|766.95|757.85|19
1655968870000|2022-06-23 07:21:10|767.8|758.7|767.6|758.5|767.8|758.7|767.25|758.15|18
1655968880000|2022-06-23 07:21:20|767.54|758.44|767.83|758.73|767.83|758.73|767.39|758.29|12
1655968890000|2022-06-23 07:21:30|767.57|758.47|767.48|758.38|767.7|758.6|767.38|758.28|14
1655968900000|2022-06-23 07:21:40|767.49|758.39|767.5|758.4|767.6|758.5|767.35|758.25|12
1655968910000|2022-06-23 07:21:50|767.55|758.45|767.52|758.42|767.56|758.46|767.5|758.4|10
1655968920000|2022-06-23 07:22:00|767.43|758.33|767.41|758.31|767.7|758.6|767.26|758.16|15
1655968930000|2022-06-23 07:22:10|767.76|758.66|767.05|757.95|767.76|758.66|766.95|757.85|14
1655968940000|2022-06-23 07:22:20|767.35|758.25|767.19|758.09|767.71|758.61|767.05|757.95|13
1655968950000|2022-06-23 07:22:30|767.21|758.11|767.19|758.09|767.21|758.11|767.19|758.09|8
1655968960000|2022-06-23 07:22:40|767.21|758.11|767.16|758.06|767.71|758.61|767.16|758.06|8
1655968970000|2022-06-23 07:22:50|767.36|758.26|767.19|758.09|767.36|758.26|767.16|758.06|5
1655968980000|2022-06-23 07:23:00|767.16|758.06|766.98|757.88|767.71|758.61|766.78|757.68|13
1655968990000|2022-06-23 07:23:10|766.96|757.86|767.23|758.13|767.23|758.13|766.96|757.86|3
1655969000000|2022-06-23 07:23:20|766.98|757.88|766.87|757.77|767.6|758.5|766.68|757.58|8
1655969010000|2022-06-23 07:23:30|767.15|758.05|767.37|758.27|767.7|758.6|766.86|757.76|10
1655969020000|2022-06-23 07:23:40|766.98|757.88|767.32|758.22|767.32|758.22|766.98|757.88|4
1655969030000|2022-06-23 07:23:50|766.98|757.88|766.58|757.48|767.65|758.55|766.52|757.42|13
1655969040000|2022-06-23 07:24:00|766.52|757.42|766.7|757.6|766.7|757.6|766.52|757.42|5
1655969050000|2022-06-23 07:24:10|766.65|757.55|766.62|757.52|766.71|757.61|766.62|757.52|7
1655969080000|2022-06-23 07:24:40|766.52|757.42|765.68|756.58|766.62|757.52|765.68|756.58|13
1655969090000|2022-06-23 07:24:50|765.58|756.48|765.66|756.56|765.66|756.56|765.58|756.48|3
1655969100000|2022-06-23 07:25:00|765.63|756.53|766.1|757|766.15|757.05|765.63|756.53|15
1655969110000|2022-06-23 07:25:10|766.06|756.96|766.55|757.45|766.55|757.45|766.01|756.91|7
1655969120000|2022-06-23 07:25:20|766.53|757.43|766.05|756.95|766.7|757.6|765.97|756.87|11
1655969130000|2022-06-23 07:25:30|765.97|756.87|765.52|756.42|766.05|756.95|765.41|756.31|14
1655969140000|2022-06-23 07:25:40|765.49|756.39|765.39|756.29|765.57|756.47|765.35|756.25|10
1655969150000|2022-06-23 07:25:50|765.5|756.4|765.46|756.36|765.5|756.4|765.35|756.25|7
1655969160000|2022-06-23 07:26:00|765.26|756.16|765.39|756.29|765.5|756.4|765.26|756.16|12
1655969170000|2022-06-23 07:26:10|765.36|756.26|765.65|756.55|765.72|756.62|765.36|756.26|7
1655969180000|2022-06-23 07:26:20|765.64|756.54|765.41|756.31|765.64|756.54|765.41|756.31|12
1655969190000|2022-06-23 07:26:30|765.5|756.4|765.95|756.85|765.95|756.85|765.43|756.33|20
1655969200000|2022-06-23 07:26:40|765.65|756.55|765.55|756.45|765.65|756.55|765.47|756.37|16
1655969210000|2022-06-23 07:26:50|765.6|756.5|765.57|756.47|765.62|756.52|765.55|756.45|11
1655969220000|2022-06-23 07:27:00|765.58|756.48|765.57|756.47|765.62|756.52|765.47|756.37|9
1655969230000|2022-06-23 07:27:10|765.62|756.52|765.52|756.42|765.62|756.52|765.52|756.42|7
1655969240000|2022-06-23 07:27:20|765.39|756.29|765.52|756.42|765.59|756.49|765.36|756.26|9
1655969250000|2022-06-23 07:27:30|765.53|756.43|765.66|756.56|765.66|756.56|765.52|756.42|10
1655969260000|2022-06-23 07:27:40|765.6|756.5|765.61|756.51|765.63|756.53|765.55|756.45|8
1655969270000|2022-06-23 07:27:50|765.63|756.53|765.65|756.55|765.65|756.55|765.61|756.51|11
1655969280000|2022-06-23 07:28:00|765.69|756.59|766.02|756.92|766.06|756.96|765.66|756.56|12
1655969290000|2022-06-23 07:28:10|766.07|756.97|766.42|757.32|766.42|757.32|766.02|756.92|8
1655969310000|2022-06-23 07:28:30|766.17|757.07|765.68|756.58|766.53|757.43|765.54|756.44|9
1655969320000|2022-06-23 07:28:40|765.75|756.65|765.75|756.65|765.75|756.65|765.74|756.64|3
1655969330000|2022-06-23 07:28:50|765.74|756.64|765.68|756.58|765.76|756.66|765.68|756.58|4
1655969340000|2022-06-23 07:29:00|765.63|756.53|765.85|756.75|765.85|756.75|765.56|756.46|12
1655969350000|2022-06-23 07:29:10|765.8|756.7|766.11|757.01|766.32|757.22|765.74|756.64|17
1655969360000|2022-06-23 07:29:20|766.41|757.31|766.41|757.31|766.41|757.31|766.11|757.01|7
1655969370000|2022-06-23 07:29:30|766.15|757.05|766.19|757.09|766.65|757.55|766.06|756.96|8
1655969380000|2022-06-23 07:29:40|766.45|757.35|765.93|756.83|766.56|757.46|765.74|756.64|21
1655969390000|2022-06-23 07:29:50|765.95|756.85|765.65|756.55|765.95|756.85|765.6|756.5|12
1655969400000|2022-06-23 07:30:00|765.75|756.65|765.59|756.49|766.42|757.32|765.35|756.25|19
1655969410000|2022-06-23 07:30:10|765.31|756.21|765.61|756.51|765.61|756.51|765.2|756.1|20
1655969420000|2022-06-23 07:30:20|765.71|756.61|765.85|756.75|765.95|756.85|765.71|756.61|8
1655969430000|2022-06-23 07:30:30|765.9|756.8|765.65|756.55|765.9|756.8|765.36|756.26|11
1655969440000|2022-06-23 07:30:40|765.64|756.54|765.59|756.49|765.64|756.54|765.5|756.4|4
1655969450000|2022-06-23 07:30:50|765.9|756.8|764.99|755.89|765.9|756.8|764.8|755.7|13
1655969460000|2022-06-23 07:31:00|764.98|755.88|764.53|755.43|764.98|755.88|764.49|755.39|16
1655969470000|2022-06-23 07:31:10|764.63|755.53|764.66|755.56|764.71|755.61|764.55|755.45|15
1655969480000|2022-06-23 07:31:20|764.65|755.55|764.65|755.55|764.78|755.68|764.6|755.5|18
1655969490000|2022-06-23 07:31:30|764.68|755.58|764.59|755.49|764.68|755.58|764.57|755.47|15
1655969500000|2022-06-23 07:31:40|764.57|755.47|763.77|754.67|764.77|755.67|763.47|754.37|20
1655969510000|2022-06-23 07:31:50|763.88|754.78|763.8|754.7|763.9|754.8|763.8|754.7|4
1655969520000|2022-06-23 07:32:00|763.86|754.76|764.05|754.95|764.1|755|763.86|754.76|11
1655969530000|2022-06-23 07:32:10|764|754.9|764.29|755.19|764.3|755.2|764|754.9|8
1655969540000|2022-06-23 07:32:20|764.33|755.23|764.34|755.24|764.57|755.47|764.33|755.23|11
1655969550000|2022-06-23 07:32:30|764.35|755.25|764.49|755.39|764.7|755.6|764.09|754.99|12
1655969560000|2022-06-23 07:32:40|764.32|755.22|764.46|755.36|764.67|755.57|764.18|755.08|16
1655969570000|2022-06-23 07:32:50|764.31|755.21|764.34|755.24|764.9|755.8|764.11|755.01|9
1655969580000|2022-06-23 07:33:00|764.67|755.57|764.28|755.18|764.67|755.57|764.16|755.06|5
1655969590000|2022-06-23 07:33:10|764.46|755.36|763.97|754.87|764.63|755.53|763.86|754.76|11
1655969600000|2022-06-23 07:33:20|764.35|755.25|764.35|755.25|764.35|755.25|763.97|754.87|5
1655969610000|2022-06-23 07:33:30|764.46|755.36|764.31|755.21|764.46|755.36|764.12|755.02|9
1655969620000|2022-06-23 07:33:40|764.46|755.36|764.46|755.36|764.5|755.4|764.08|754.98|14
1655969630000|2022-06-23 07:33:50|764.31|755.21|764.34|755.24|764.49|755.39|764.31|755.21|11
1655969640000|2022-06-23 07:34:00|764.36|755.26|764.61|755.51|764.73|755.63|764.36|755.26|9
1655969650000|2022-06-23 07:34:10|764.73|755.63|764.66|755.56|764.78|755.68|764.61|755.51|8
1655969660000|2022-06-23 07:34:20|764.69|755.59|765.01|755.91|765.04|755.94|764.69|755.59|5
1655969670000|2022-06-23 07:34:30|764.96|755.86|764.84|755.74|765.36|756.26|764.76|755.66|16
1655969680000|2022-06-23 07:34:40|764.87|755.77|764.87|755.77|764.96|755.86|764.87|755.77|9
1655969690000|2022-06-23 07:34:50|764.9|755.8|764.95|755.85|764.95|755.85|764.87|755.77|8
1655969700000|2022-06-23 07:35:00|764.92|755.82|764.69|755.59|764.95|755.85|764.69|755.59|7
1655969710000|2022-06-23 07:35:10|764.68|755.58|764.68|755.58|764.68|755.58|764.68|755.58|1
1655969720000|2022-06-23 07:35:20|764.8|755.7|764.95|755.85|764.95|755.85|764.68|755.58|7
1655969730000|2022-06-23 07:35:30|765.49|756.39|765.36|756.26|765.68|756.58|765.15|756.05|10
1655969740000|2022-06-23 07:35:40|765.59|756.49|765.36|756.26|765.59|756.49|765.36|756.26|2
1655969750000|2022-06-23 07:35:50|765.14|756.04|764.95|755.85|765.14|756.04|764.84|755.74|10
1655969760000|2022-06-23 07:36:00|764.84|755.74|764.62|755.52|764.95|755.85|764.62|755.52|3
1655969770000|2022-06-23 07:36:10|764.57|755.47|764.33|755.23|764.62|755.52|764.1|755|9
1655969780000|2022-06-23 07:36:20|764.67|755.57|764.16|755.06|764.7|755.6|764.16|755.06|5
1655969790000|2022-06-23 07:36:30|764.53|755.43|764.35|755.25|764.53|755.43|764.05|754.95|12
1655969800000|2022-06-23 07:36:40|764.27|755.17|763.84|754.74|764.27|755.17|763.84|754.74|14
1655969810000|2022-06-23 07:36:50|763.95|754.85|763.84|754.74|763.95|754.85|763.82|754.72|8
1655969820000|2022-06-23 07:37:00|763.82|754.72|763.29|754.19|763.84|754.74|762.97|753.87|17
1655969830000|2022-06-23 07:37:10|763.62|754.52|762.8|753.7|763.62|754.52|762.62|753.52|14
1655969840000|2022-06-23 07:37:20|763.15|754.05|762.96|753.86|763.15|754.05|762.67|753.57|11
1655969850000|2022-06-23 07:37:30|762.69|753.59|763.49|754.39|763.56|754.46|762.69|753.59|14
1655969860000|2022-06-23 07:37:40|763.42|754.32|763.35|754.25|763.42|754.32|763.35|754.25|3
1655969870000|2022-06-23 07:37:50|763.75|754.65|763.37|754.27|763.75|754.65|763.22|754.12|10
1655969880000|2022-06-23 07:38:00|763.52|754.42|763.52|754.42|763.8|754.7|763.51|754.41|6
1655969890000|2022-06-23 07:38:10|763.51|754.41|763.42|754.32|763.66|754.56|763.34|754.24|6
1655969910000|2022-06-23 07:38:30|763.5|754.4|763.48|754.38|763.8|754.7|763.48|754.38|5
1655969920000|2022-06-23 07:38:40|763.49|754.39|763.59|754.49|763.74|754.64|763.49|754.39|13
1655969930000|2022-06-23 07:38:50|763.58|754.48|763.52|754.42|763.59|754.49|763.52|754.42|3
1655969940000|2022-06-23 07:39:00|763.55|754.45|763.65|754.55|763.65|754.55|763.51|754.41|9
1655969950000|2022-06-23 07:39:10|763.7|754.6|764.44|755.34|764.54|755.44|763.7|754.6|20
1655969960000|2022-06-23 07:39:20|764.62|755.52|764.56|755.46|764.78|755.68|764.53|755.43|9
1655969970000|2022-06-23 07:39:30|764.46|755.36|764.59|755.49|764.95|755.85|764.46|755.36|8
1655969980000|2022-06-23 07:39:40|764.64|755.54|764.57|755.47|764.79|755.69|764.56|755.46|12
1655969990000|2022-06-23 07:39:50|764.58|755.48|764.61|755.51|764.63|755.53|764.48|755.38|10
1655970000000|2022-06-23 07:40:00|764.36|755.26|764.57|755.47|764.61|755.51|764.36|755.26|5
1655970010000|2022-06-23 07:40:10|764.61|755.51|764.7|755.6|764.72|755.62|764.61|755.51|9
1655970020000|2022-06-23 07:40:20|764.73|755.63|764.88|755.78|764.88|755.78|764.69|755.59|8
1655970030000|2022-06-23 07:40:30|764.95|755.85|765.43|756.33|765.75|756.65|764.95|755.85|8
1655970040000|2022-06-23 07:40:40|765.48|756.38|765.55|756.45|765.55|756.45|765.38|756.28|7
1655970050000|2022-06-23 07:40:50|765.45|756.35|765.53|756.43|765.66|756.56|765.4|756.3|10
1655970060000|2022-06-23 07:41:00|765.55|756.45|765.55|756.45|765.68|756.58|765.38|756.28|12
1655970070000|2022-06-23 07:41:10|765.48|756.38|765.4|756.3|765.55|756.45|765.4|756.3|7
1655970080000|2022-06-23 07:41:20|765.73|756.63|766.05|756.95|766.06|756.96|765.51|756.41|17
1655970090000|2022-06-23 07:41:30|766.1|757|766.39|757.29|766.61|757.51|766.1|757|6
1655970100000|2022-06-23 07:41:40|766.45|757.35|766.08|756.98|766.46|757.36|766.02|756.92|6
1655970110000|2022-06-23 07:41:50|766.1|757|765.89|756.79|766.4|757.3|765.86|756.76|9
1655970120000|2022-06-23 07:42:00|765.72|756.62|766.1|757|766.52|757.42|765.72|756.62|11
1655970130000|2022-06-23 07:42:10|766.08|756.98|765.69|756.59|766.11|757.01|765.69|756.59|16
1655970140000|2022-06-23 07:42:20|765.68|756.58|765.64|756.54|765.7|756.6|765.48|756.38|11
1655970150000|2022-06-23 07:42:30|765.7|756.6|765.7|756.6|765.7|756.6|765.7|756.6|1
1655970160000|2022-06-23 07:42:40|765.79|756.69|765.92|756.82|765.97|756.87|765.79|756.69|4
1655970170000|2022-06-23 07:42:50|766.16|757.06|766.32|757.22|766.45|757.35|766.13|757.03|4
1655970180000|2022-06-23 07:43:00|766.67|757.57|765.6|756.5|766.67|757.57|765.6|756.5|6
1655970190000|2022-06-23 07:43:10|765.59|756.49|765.59|756.49|765.59|756.49|765.43|756.33|5
1655970200000|2022-06-23 07:43:20|765.6|756.5|765.7|756.6|765.81|756.71|765.6|756.5|7
1655970210000|2022-06-23 07:43:30|765.75|756.65|765.8|756.7|766.13|757.03|765.75|756.65|6
1655970220000|2022-06-23 07:43:40|765.85|756.75|765.85|756.75|765.9|756.8|765.85|756.75|3
1655970230000|2022-06-23 07:43:50|765.9|756.8|766.5|757.4|766.5|757.4|765.85|756.75|11
1655970240000|2022-06-23 07:44:00|766.24|757.14|766.44|757.34|766.7|757.6|766.24|757.14|17
1655970250000|2022-06-23 07:44:10|766.24|757.14|766.46|757.36|766.51|757.41|766.24|757.14|4
1655970260000|2022-06-23 07:44:20|766.12|757.02|766.58|757.48|766.65|757.55|766.12|757.02|5
1655970270000|2022-06-23 07:44:30|766.46|757.36|765.65|756.55|766.46|757.36|765.5|756.4|11
1655970280000|2022-06-23 07:44:40|765.6|756.5|765.83|756.73|766.42|757.32|765.6|756.5|11
1655970290000|2022-06-23 07:44:50|765.73|756.63|765.68|756.58|766.04|756.94|765.68|756.58|5
1655970300000|2022-06-23 07:45:00|765.62|756.52|765.5|756.4|766.54|757.44|765.5|756.4|11
1655970310000|2022-06-23 07:45:10|765.41|756.31|765.57|756.47|765.57|756.47|765.3|756.2|9
1655970320000|2022-06-23 07:45:20|765.32|756.22|765.65|756.55|765.68|756.58|765.32|756.22|14
1655970330000|2022-06-23 07:45:30|765.55|756.45|765.87|756.77|766.05|756.95|765.55|756.45|18
1655970340000|2022-06-23 07:45:40|765.96|756.86|765.57|756.47|765.96|756.86|765.57|756.47|8
1655970350000|2022-06-23 07:45:50|765.67|756.57|765.65|756.55|765.95|756.85|765.64|756.54|9
1655970360000|2022-06-23 07:46:00|765.67|756.57|765.62|756.52|766.05|756.95|765.62|756.52|13
1655970370000|2022-06-23 07:46:10|765.7|756.6|765.7|756.6|765.7|756.6|765.7|756.6|1
1655970380000|2022-06-23 07:46:20|765.69|756.59|765.64|756.54|765.69|756.59|765.39|756.29|9
1655970390000|2022-06-23 07:46:30|765.57|756.47|765.57|756.47|765.57|756.47|765.57|756.47|1
1655970400000|2022-06-23 07:46:40|765.56|756.46|765.56|756.46|765.56|756.46|765.56|756.46|1
1655970410000|2022-06-23 07:46:50|765.59|756.49|765.63|756.53|765.64|756.54|765.59|756.49|3
1655970420000|2022-06-23 07:47:00|765.62|756.52|765.75|756.65|765.75|756.65|765.58|756.48|10
1655970440000|2022-06-23 07:47:20|765.8|756.7|766.15|757.05|766.17|757.07|765.8|756.7|5
1655970450000|2022-06-23 07:47:30|766.2|757.1|766.12|757.02|766.2|757.1|766.12|757.02|3
1655970460000|2022-06-23 07:47:40|766.26|757.16|766.42|757.32|766.42|757.32|766.12|757.02|3
1655970470000|2022-06-23 07:47:50|765.94|756.84|765.84|756.74|765.94|756.84|765.57|756.47|4
1655970480000|2022-06-23 07:48:00|765.78|756.68|765.67|756.57|765.78|756.68|765.54|756.44|5
1655970490000|2022-06-23 07:48:10|765.61|756.51|765.7|756.6|766.59|757.49|765.61|756.51|14
1655970500000|2022-06-23 07:48:20|765.87|756.77|766.4|757.3|766.56|757.46|765.7|756.6|13
1655970510000|2022-06-23 07:48:30|766.3|757.2|766.46|757.36|766.65|757.55|766.12|757.02|8
1655970520000|2022-06-23 07:48:40|766.49|757.39|766.25|757.15|766.58|757.48|766.11|757.01|15
1655970530000|2022-06-23 07:48:50|766.59|757.49|765.64|756.54|766.59|757.49|765.64|756.54|5
1655970540000|2022-06-23 07:49:00|765.61|756.51|765.61|756.51|765.61|756.51|765.61|756.51|1
1655970550000|2022-06-23 07:49:10|765.6|756.5|765.46|756.36|765.61|756.51|765.46|756.36|12
1655970560000|2022-06-23 07:49:20|765.47|756.37|763.39|754.29|765.47|756.37|763.39|754.29|21
1655970570000|2022-06-23 07:49:30|763.5|754.4|763.5|754.4|763.56|754.46|763.05|753.95|18
1655970580000|2022-06-23 07:49:40|763.25|754.15|762.55|753.45|763.43|754.33|762.55|753.45|15
1655970590000|2022-06-23 07:49:50|762.45|753.35|761.72|752.62|762.65|753.55|761.72|752.62|10
1655970600000|2022-06-23 07:50:00|761.95|752.85|761.4|752.3|761.95|752.85|761.31|752.21|14
1655970610000|2022-06-23 07:50:10|761.5|752.4|760.79|751.69|761.69|752.59|760.48|751.38|13
1655970620000|2022-06-23 07:50:20|760.78|751.68|760.86|751.76|761.05|751.95|760.56|751.46|17
1655970630000|2022-06-23 07:50:30|760.62|751.52|760.55|751.45|760.62|751.52|760.52|751.42|5
1655970640000|2022-06-23 07:50:40|760.44|751.34|760.52|751.42|760.85|751.75|760.43|751.33|7
1655970650000|2022-06-23 07:50:50|760.59|751.49|761.19|752.09|761.53|752.43|760.59|751.49|19
1655970660000|2022-06-23 07:51:00|761.21|752.11|762.19|753.09|762.29|753.19|761.21|752.11|19
1655970670000|2022-06-23 07:51:10|762.2|753.1|762.31|753.21|762.31|753.21|762.19|753.09|10
1655970680000|2022-06-23 07:51:20|762.3|753.2|762.56|753.46|762.56|753.46|762.26|753.16|9
1655970690000|2022-06-23 07:51:30|762.51|753.41|761.57|752.47|762.51|753.41|761.5|752.4|16
1655970700000|2022-06-23 07:51:40|761.64|752.54|761.88|752.78|762.05|752.95|761.43|752.33|21
1655970710000|2022-06-23 07:51:50|762|752.9|761.88|752.78|762|752.9|761.88|752.78|2
1655970720000|2022-06-23 07:52:00|762.65|753.55|762.08|752.98|762.65|753.55|762.08|752.98|5
1655970730000|2022-06-23 07:52:10|762.16|753.06|761.57|752.47|762.38|753.28|761.57|752.47|13
1655970750000|2022-06-23 07:52:30|761.46|752.36|760.6|751.5|761.71|752.61|760.6|751.5|16
1655970760000|2022-06-23 07:52:40|760.63|751.53|760.8|751.7|760.9|751.8|760.56|751.46|10
1655970770000|2022-06-23 07:52:50|760.85|751.75|761.1|752|761.15|752.05|760.85|751.75|11
1655970780000|2022-06-23 07:53:00|761.05|751.95|761.35|752.25|761.75|752.65|761.05|751.95|17
1655970790000|2022-06-23 07:53:10|761.3|752.2|761.4|752.3|761.45|752.35|761.25|752.15|9
1655970800000|2022-06-23 07:53:20|761.35|752.25|761.19|752.09|761.7|752.6|760.85|751.75|18
1655970810000|2022-06-23 07:53:30|761.14|752.04|761.3|752.2|761.32|752.22|761.14|752.04|13
1655970820000|2022-06-23 07:53:40|761.25|752.15|761.28|752.18|761.6|752.5|761.23|752.13|13
1655970830000|2022-06-23 07:53:50|761.23|752.13|761.28|752.18|761.65|752.55|761.23|752.13|14
1655970840000|2022-06-23 07:54:00|761.45|752.35|761.3|752.2|761.45|752.35|761.1|752|12
1655970850000|2022-06-23 07:54:10|761.37|752.27|761.55|752.45|761.55|752.45|761.32|752.22|8
1655970860000|2022-06-23 07:54:20|761.85|752.75|761.46|752.36|761.85|752.75|761.3|752.2|12
1655970870000|2022-06-23 07:54:30|761.73|752.63|761.16|752.06|761.9|752.8|761.16|752.06|4
1655970880000|2022-06-23 07:54:40|761.31|752.21|761.55|752.45|761.79|752.69|761.31|752.21|17
1655970890000|2022-06-23 07:54:50|761.42|752.32|761.29|752.19|761.52|752.42|761.25|752.15|11
1655970900000|2022-06-23 07:55:00|761.44|752.34|761.44|752.34|761.9|752.8|761.36|752.26|11
1655970910000|2022-06-23 07:55:10|761.5|752.4|761.62|752.52|761.62|752.52|761.19|752.09|7
1655970920000|2022-06-23 07:55:20|761.44|752.34|761.09|751.99|761.75|752.65|761.01|751.91|9
1655970930000|2022-06-23 07:55:30|761.05|751.95|761.39|752.29|761.39|752.29|761.05|751.95|4
1655970940000|2022-06-23 07:55:40|761.69|752.59|761.01|751.91|761.69|752.59|760.87|751.77|22
1655970950000|2022-06-23 07:55:50|760.87|751.77|761.3|752.2|761.7|752.6|760.87|751.77|12
1655970960000|2022-06-23 07:56:00|761.28|752.18|761.2|752.1|761.42|752.32|761.2|752.1|13
1655970970000|2022-06-23 07:56:10|761.24|752.14|761.95|752.85|762.04|752.94|761.24|752.14|17
1655970980000|2022-06-23 07:56:20|762|752.9|762.02|752.92|762.02|752.92|762|752.9|2
1655970990000|2022-06-23 07:56:30|762.75|753.65|761.87|752.77|762.75|753.65|761.41|752.31|24
1655971000000|2022-06-23 07:56:40|761.82|752.72|761.86|752.76|761.92|752.82|761.81|752.71|11
1655971010000|2022-06-23 07:56:50|761.87|752.77|762.06|752.96|762.27|753.17|761.87|752.77|16
1655971020000|2022-06-23 07:57:00|762.11|753.01|762.46|753.36|762.85|753.75|762.07|752.97|14
1655971030000|2022-06-23 07:57:10|762.53|753.43|762.29|753.19|762.57|753.47|762.29|753.19|8
1655971040000|2022-06-23 07:57:20|762.01|752.91|762.38|753.28|762.47|753.37|762.01|752.91|9
1655971050000|2022-06-23 07:57:30|762.37|753.27|761.87|752.77|762.37|753.27|761.7|752.6|13
1655971060000|2022-06-23 07:57:40|761.86|752.76|761.84|752.74|761.97|752.87|761.84|752.74|9
1655971070000|2022-06-23 07:57:50|761.86|752.76|761.5|752.4|761.86|752.76|761.5|752.4|14
1655971080000|2022-06-23 07:58:00|761.67|752.57|761.67|752.57|761.67|752.57|761.44|752.34|6
1655971090000|2022-06-23 07:58:10|761.44|752.34|761.8|752.7|761.8|752.7|761.42|752.32|6
1655971100000|2022-06-23 07:58:20|761.05|751.95|760.87|751.77|761.36|752.26|760.7|751.6|16
1655971120000|2022-06-23 07:58:40|761.02|751.92|761.62|752.52|761.68|752.58|761.02|751.92|22
1655971130000|2022-06-23 07:58:50|761.64|752.54|761.88|752.78|762.06|752.96|761.64|752.54|15
1655971140000|2022-06-23 07:59:00|761.93|752.83|762.57|753.47|762.8|753.7|761.93|752.83|9
1655971150000|2022-06-23 07:59:10|762.33|753.23|761.91|752.81|762.53|753.43|761.91|752.81|6
1655971160000|2022-06-23 07:59:20|762.32|753.22|762.32|753.22|762.56|753.46|761.95|752.85|7
1655971170000|2022-06-23 07:59:30|762.31|753.21|761.49|752.39|762.65|753.55|761.49|752.39|12
1655971180000|2022-06-23 07:59:40|761.42|752.32|761.3|752.2|761.71|752.61|761.21|752.11|8
1655971190000|2022-06-23 07:59:50|761.5|752.4|761.37|752.27|761.72|752.62|761.1|752|20
1655971200000|2022-06-23 08:00:00|761.52|752.42|760.54|751.44|761.52|752.42|760.54|751.44|12
1655971210000|2022-06-23 08:00:10|760.9|751.8|760.55|751.45|760.9|751.8|760.55|751.45|5
1655971220000|2022-06-23 08:00:20|760.7|751.6|760.68|751.58|760.7|751.6|760.6|751.5|6
1655971230000|2022-06-23 08:00:30|760.73|751.63|761.5|752.4|761.66|752.56|760.73|751.63|17
1655971240000|2022-06-23 08:00:40|761.51|752.41|761.76|752.66|762.45|753.35|761.5|752.4|12
1655971250000|2022-06-23 08:00:50|762.15|753.05|762.26|753.16|762.65|753.55|762.15|753.05|3
1655971260000|2022-06-23 08:01:00|761.89|752.79|762.65|753.55|762.65|753.55|761.89|752.79|9
1655971270000|2022-06-23 08:01:10|762.39|753.29|762.58|753.48|762.75|753.65|762.05|752.95|12
1655971280000|2022-06-23 08:01:20|762.35|753.25|761.49|752.39|762.58|753.48|761.26|752.16|16
1655971290000|2022-06-23 08:01:30|761.6|752.5|761.67|752.57|762.05|752.95|761.57|752.47|7
1655971300000|2022-06-23 08:01:40|761.99|752.89|761.7|752.6|762.05|752.95|761.62|752.52|6
1655971310000|2022-06-23 08:01:50|761.69|752.59|761.52|752.42|761.89|752.79|761.52|752.42|5
1655971320000|2022-06-23 08:02:00|762.12|753.02|762.5|753.4|762.5|753.4|761.75|752.65|9
1655971330000|2022-06-23 08:02:10|762.15|753.05|761.8|752.7|762.5|753.4|761.8|752.7|8
1655971340000|2022-06-23 08:02:20|761.84|752.74|762.28|753.18|762.67|753.57|761.84|752.74|10
1655971350000|2022-06-23 08:02:30|762.46|753.36|762.32|753.22|762.46|753.36|762.05|752.95|10
1655971360000|2022-06-23 08:02:40|762.13|753.03|762.5|753.4|762.5|753.4|762.13|753.03|8
1655971370000|2022-06-23 08:02:50|762.54|753.44|762.5|753.4|762.72|753.62|762.48|753.38|9
1655971380000|2022-06-23 08:03:00|762.58|753.48|762.6|753.5|762.6|753.5|762.57|753.47|4
1655971390000|2022-06-23 08:03:10|762.59|753.49|762.63|753.53|762.63|753.53|762.48|753.38|10
1655971400000|2022-06-23 08:03:20|762.86|753.76|762.71|753.61|762.86|753.76|762.63|753.53|4
1655971410000|2022-06-23 08:03:30|762.78|753.68|762.73|753.63|762.78|753.68|762.73|753.63|2
1655971420000|2022-06-23 08:03:40|762.78|753.68|763.67|754.57|763.69|754.59|762.78|753.68|14
1655971430000|2022-06-23 08:03:50|763.66|754.56|763.55|754.45|763.99|754.89|763.55|754.45|14
1655971440000|2022-06-23 08:04:00|763.48|754.38|763.48|754.38|763.9|754.8|763.4|754.3|9
1655971450000|2022-06-23 08:04:10|763.05|753.95|763.27|754.17|763.48|754.38|763.05|753.95|5
1655971460000|2022-06-23 08:04:20|763.35|754.25|763.52|754.42|763.65|754.55|763.08|753.98|8
1655971470000|2022-06-23 08:04:30|763.51|754.41|763.37|754.27|763.51|754.41|763.2|754.1|13
1655971480000|2022-06-23 08:04:40|763.4|754.3|763.48|754.38|763.5|754.4|763.31|754.21|8
1655971500000|2022-06-23 08:05:00|763.8|754.7|763.28|754.18|763.8|754.7|763.28|754.18|10
1655971510000|2022-06-23 08:05:10|763.45|754.35|763.5|754.4|763.5|754.4|763.28|754.18|8
1655971520000|2022-06-23 08:05:20|763.73|754.63|763.38|754.28|763.73|754.63|763.21|754.11|10
1655971530000|2022-06-23 08:05:30|763.8|754.7|763.38|754.28|763.8|754.7|763.38|754.28|3
1655971540000|2022-06-23 08:05:40|763.72|754.62|763.85|754.75|763.85|754.75|763.45|754.35|9
1655971550000|2022-06-23 08:05:50|763.22|754.12|763.51|754.41|763.95|754.85|763.22|754.12|19
1655971560000|2022-06-23 08:06:00|763.46|754.36|763.45|754.35|763.46|754.36|763.3|754.2|6
1655971570000|2022-06-23 08:06:10|763.46|754.36|763.31|754.21|763.46|754.36|763.31|754.21|2
1655971580000|2022-06-23 08:06:20|763.33|754.23|763.5|754.4|763.59|754.49|763.33|754.23|14
1655971590000|2022-06-23 08:06:30|763.46|754.36|763.46|754.36|763.46|754.36|763.44|754.34|3
1655971600000|2022-06-23 08:06:40|763.47|754.37|763.98|754.88|763.98|754.88|763.34|754.24|16
1655971610000|2022-06-23 08:06:50|763.93|754.83|764.17|755.07|764.7|755.6|763.84|754.74|13
1655971620000|2022-06-23 08:07:00|764.41|755.31|764.41|755.31|764.58|755.48|764.15|755.05|8
1655971630000|2022-06-23 08:07:10|764.64|755.54|764.3|755.2|764.64|755.54|764.3|755.2|3
1655971640000|2022-06-23 08:07:20|764.41|755.31|764.16|755.06|764.41|755.31|764.16|755.06|15
1655971650000|2022-06-23 08:07:30|764.19|755.09|764.39|755.29|764.39|755.29|764.16|755.06|4
1655971660000|2022-06-23 08:07:40|764.69|755.59|764.17|755.07|764.69|755.59|764.17|755.07|4
1655971670000|2022-06-23 08:07:50|764.41|755.31|764.17|755.07|764.5|755.4|764.17|755.07|5
1655971680000|2022-06-23 08:08:00|764.37|755.27|763.79|754.69|764.68|755.58|763.79|754.69|12
1655971690000|2022-06-23 08:08:10|763.52|754.42|763.51|754.41|763.66|754.56|763.46|754.36|11
1655971700000|2022-06-23 08:08:20|763.6|754.5|763.53|754.43|763.6|754.5|763.35|754.25|7
1655971710000|2022-06-23 08:08:30|763.45|754.35|763.37|754.27|763.45|754.35|763.37|754.27|2
1655971720000|2022-06-23 08:08:40|763.45|754.35|763.45|754.35|763.5|754.4|763.3|754.2|6
1655971730000|2022-06-23 08:08:50|763.34|754.24|764.17|755.07|764.56|755.46|763.34|754.24|9
1655971740000|2022-06-23 08:09:00|763.67|754.57|764.06|754.96|764.41|755.31|763.67|754.57|12
1655971750000|2022-06-23 08:09:10|764.1|755|764.71|755.61|765.02|755.92|764.04|754.94|23
1655971760000|2022-06-23 08:09:20|764.81|755.71|764.59|755.49|765.15|756.05|764.59|755.49|5
1655971770000|2022-06-23 08:09:30|764.77|755.67|764.81|755.71|764.81|755.71|764.77|755.67|2
1655971780000|2022-06-23 08:09:40|764.77|755.67|765.31|756.21|765.31|756.21|764.77|755.67|7
1655971790000|2022-06-23 08:09:50|765.1|756|765.03|755.93|765.16|756.06|764.93|755.83|6
1655971800000|2022-06-23 08:10:00|765.4|756.3|766.31|757.21|766.4|757.3|765.39|756.29|28
1655971810000|2022-06-23 08:10:10|766.48|757.38|765.91|756.81|766.64|757.54|765.87|756.77|11
1655971820000|2022-06-23 08:10:20|765.95|756.85|766.06|756.96|766.25|757.15|765.77|756.67|13
1655971830000|2022-06-23 08:10:30|766.4|757.3|766.39|757.29|766.4|757.3|765.87|756.77|12
1655971840000|2022-06-23 08:10:40|766.65|757.55|765.95|756.85|766.65|757.55|765.95|756.85|8
1655971850000|2022-06-23 08:10:50|765.92|756.82|765.95|756.85|766|756.9|765.92|756.82|6
1655971860000|2022-06-23 08:11:00|765.98|756.88|766.32|757.22|766.7|757.6|765.82|756.72|7
1655971870000|2022-06-23 08:11:10|766.4|757.3|766.3|757.2|766.65|757.55|766.1|757|9
1655971880000|2022-06-23 08:11:20|766.35|757.25|766.51|757.41|766.95|757.85|766.26|757.16|14
1655971890000|2022-06-23 08:11:30|766.6|757.5|766.53|757.43|766.6|757.5|766.53|757.43|2
1655971900000|2022-06-23 08:11:40|766.6|757.5|766.51|757.41|766.6|757.5|766.51|757.41|7
1655971910000|2022-06-23 08:11:50|766.52|757.42|766.64|757.54|766.86|757.76|766.52|757.42|11
1655971920000|2022-06-23 08:12:00|767.51|758.41|766.49|757.39|767.51|758.41|766.49|757.39|16
1655971930000|2022-06-23 08:12:10|766.48|757.38|766.42|757.32|766.48|757.38|766.4|757.3|6
1655971940000|2022-06-23 08:12:20|766.59|757.49|766.15|757.05|766.59|757.49|766.15|757.05|6
1655971950000|2022-06-23 08:12:30|766.24|757.14|766.3|757.2|766.51|757.41|766.23|757.13|5
1655971960000|2022-06-23 08:12:40|765.8|756.7|765.63|756.53|765.8|756.7|765.63|756.53|5
1655971970000|2022-06-23 08:12:50|765.73|756.63|766.3|757.2|766.3|757.2|765.7|756.6|4
1655971980000|2022-06-23 08:13:00|766.23|757.13|766.29|757.19|766.5|757.4|765.78|756.68|9
1655971990000|2022-06-23 08:13:10|766.37|757.27|767.86|758.76|767.86|758.76|766.37|757.27|27
1655972000000|2022-06-23 08:13:20|767.71|758.61|767.73|758.63|768.41|759.31|767.44|758.34|18
1655972010000|2022-06-23 08:13:30|767.77|758.67|767.77|758.67|768.08|758.98|767.62|758.52|6
1655972020000|2022-06-23 08:13:40|768.09|758.99|767.93|758.83|768.3|759.2|767.93|758.83|13
1655972030000|2022-06-23 08:13:50|768.44|759.34|768.16|759.06|768.44|759.34|768.15|759.05|5
1655972040000|2022-06-23 08:14:00|768.35|759.25|768.11|759.01|768.6|759.5|768.11|759.01|20
1655972050000|2022-06-23 08:14:10|768.46|759.36|768.53|759.43|768.75|759.65|767.98|758.88|23
1655972060000|2022-06-23 08:14:20|768.59|759.49|768.53|759.43|768.76|759.66|768.41|759.31|12
1655972070000|2022-06-23 08:14:30|768.95|759.85|768.37|759.27|768.95|759.85|768.36|759.26|13
1655972080000|2022-06-23 08:14:40|768.5|759.4|768.3|759.2|768.79|759.69|768.3|759.2|7
1655972090000|2022-06-23 08:14:50|768.45|759.35|767.95|758.85|768.65|759.55|767.77|758.67|17
1655972100000|2022-06-23 08:15:00|768.05|758.95|767.85|758.75|768.05|758.95|767.7|758.6|9
1655972110000|2022-06-23 08:15:10|767.8|758.7|768.3|759.2|768.3|759.2|767.8|758.7|19
1655972120000|2022-06-23 08:15:20|768.35|759.25|768.42|759.32|768.77|759.67|768.27|759.17|17
1655972130000|2022-06-23 08:15:30|768.27|759.17|768.7|759.6|768.7|759.6|768.27|759.17|15
1655972140000|2022-06-23 08:15:40|768.38|759.28|768.28|759.18|768.78|759.68|768.28|759.18|12
1655972150000|2022-06-23 08:15:50|768.3|759.2|768.43|759.33|768.43|759.33|768.28|759.18|4
1655972160000|2022-06-23 08:16:00|768.64|759.54|768.7|759.6|768.77|759.67|768.28|759.18|6
1655972170000|2022-06-23 08:16:10|768.35|759.25|768.27|759.17|768.35|759.25|768.01|758.91|10
1655972180000|2022-06-23 08:16:20|768.33|759.23|768.23|759.13|768.42|759.32|768.23|759.13|7
1655972190000|2022-06-23 08:16:30|768.45|759.35|768.29|759.19|768.9|759.8|768.09|758.99|17
1655972200000|2022-06-23 08:16:40|768.44|759.34|768.51|759.41|768.51|759.41|768.19|759.09|11
1655972210000|2022-06-23 08:16:50|768.45|759.35|768.44|759.34|768.54|759.44|768.27|759.17|9
1655972220000|2022-06-23 08:17:00|768.27|759.17|768.44|759.34|768.44|759.34|768.14|759.04|6
1655972230000|2022-06-23 08:17:10|768.29|759.19|768.29|759.19|768.29|759.19|768.29|759.19|1
1655972240000|2022-06-23 08:17:20|768.54|759.44|767.38|758.28|768.54|759.44|767.38|758.28|9
1655972250000|2022-06-23 08:17:30|767.37|758.27|767.21|758.11|767.37|758.27|766.93|757.83|8
1655972260000|2022-06-23 08:17:40|767.4|758.3|767.21|758.11|767.65|758.55|767.21|758.11|4
1655972270000|2022-06-23 08:17:50|767.49|758.39|766.91|757.81|767.49|758.39|766.82|757.72|4
1655972280000|2022-06-23 08:18:00|766.6|757.5|766.37|757.27|766.78|757.68|766.26|757.16|18
1655972290000|2022-06-23 08:18:10|766.48|757.38|766.63|757.53|766.63|757.53|766.36|757.26|5
1655972300000|2022-06-23 08:18:20|766.36|757.26|766.2|757.1|766.58|757.48|766.2|757.1|4
1655972310000|2022-06-23 08:18:30|765.95|756.85|766.36|757.26|766.4|757.3|765.95|756.85|9
1655972320000|2022-06-23 08:18:40|766.65|757.55|766.19|757.09|766.65|757.55|765.91|756.81|10
1655972330000|2022-06-23 08:18:50|765.91|756.81|765.46|756.36|766.57|757.47|765.46|756.36|7
1655972340000|2022-06-23 08:19:00|765.55|756.45|765.29|756.19|765.55|756.45|765.29|756.19|3
1655972350000|2022-06-23 08:19:10|765.39|756.29|765.75|756.65|766|756.9|765.34|756.24|16
1655972360000|2022-06-23 08:19:20|766.13|757.03|765.8|756.7|766.61|757.51|765.8|756.7|16
1655972370000|2022-06-23 08:19:30|765.82|756.72|765.8|756.7|766.05|756.95|765.65|756.55|17
1655972380000|2022-06-23 08:19:40|765.75|756.65|765.7|756.6|766.4|757.3|765.7|756.6|16
1655972390000|2022-06-23 08:19:50|765.68|756.58|765.75|756.65|766.5|757.4|765.66|756.56|11
1655972400000|2022-06-23 08:20:00|765.8|756.7|766.39|757.29|766.5|757.4|765.8|756.7|5
1655972410000|2022-06-23 08:20:10|766|756.9|765.6|756.5|766|756.9|765.34|756.24|12
1655972420000|2022-06-23 08:20:20|765.65|756.55|765.65|756.55|765.95|756.85|765.65|756.55|5
1655972430000|2022-06-23 08:20:30|766.5|757.4|765.78|756.68|766.5|757.4|765.78|756.68|4
1655972440000|2022-06-23 08:20:40|765.83|756.73|765.73|756.63|765.83|756.73|765.73|756.63|2
1655972450000|2022-06-23 08:20:50|766.04|756.94|765.48|756.38|766.05|756.95|765.3|756.2|15
1655972460000|2022-06-23 08:21:00|765.53|756.43|765.8|756.7|766.07|756.97|765.5|756.4|15
1655972470000|2022-06-23 08:21:10|765.75|756.65|765.67|756.57|766.1|757|765.62|756.52|8
1655972480000|2022-06-23 08:21:20|765.65|756.55|765.6|756.5|765.65|756.55|765.6|756.5|2
1655972490000|2022-06-23 08:21:30|765.65|756.55|766.03|756.93|766.24|757.14|765.65|756.55|18
1655972500000|2022-06-23 08:21:40|766.08|756.98|766.6|757.5|766.7|757.6|766.08|756.98|17
1655972510000|2022-06-23 08:21:50|766.3|757.2|766.33|757.23|766.58|757.48|766.3|757.2|13
1655972520000|2022-06-23 08:22:00|766.36|757.26|766.71|757.61|766.71|757.61|766.33|757.23|7
1655972530000|2022-06-23 08:22:10|766.51|757.41|766.34|757.24|766.51|757.41|766.34|757.24|2
1655972540000|2022-06-23 08:22:20|766.35|757.25|766.36|757.26|766.71|757.61|766.19|757.09|6
1655972550000|2022-06-23 08:22:30|766.58|757.48|766.36|757.26|766.58|757.48|766.36|757.26|4
1655972560000|2022-06-23 08:22:40|766.04|756.94|766.06|756.96|766.36|757.26|766.04|756.94|5
1655972570000|2022-06-23 08:22:50|766.04|756.94|766.36|757.26|766.36|757.26|766.04|756.94|2
1655972580000|2022-06-23 08:23:00|766.7|757.6|766.06|756.96|766.7|757.6|766.04|756.94|9
1655972590000|2022-06-23 08:23:10|766.08|756.98|766.59|757.49|766.86|757.76|766.08|756.98|12
1655972600000|2022-06-23 08:23:20|766.69|757.59|766.98|757.88|767.53|758.43|766.49|757.39|12
1655972610000|2022-06-23 08:23:30|767.05|757.95|766.68|757.58|767.05|757.95|766.6|757.5|3
1655972620000|2022-06-23 08:23:40|766.65|757.55|766.56|757.46|767.05|757.95|766.56|757.46|8
1655972630000|2022-06-23 08:23:50|766.61|757.51|766.61|757.51|766.61|757.51|766.61|757.51|1
1655972640000|2022-06-23 08:24:00|766.72|757.62|766.72|757.62|767.09|757.99|766.72|757.62|3
1655972650000|2022-06-23 08:24:10|767.48|758.38|766.56|757.46|767.48|758.38|766.31|757.21|17
1655972660000|2022-06-23 08:24:20|766.49|757.39|766.56|757.46|766.56|757.46|766.49|757.39|5
1655972670000|2022-06-23 08:24:30|766.49|757.39|766.45|757.35|766.56|757.46|766.45|757.35|3
1655972680000|2022-06-23 08:24:40|766.32|757.22|766.65|757.55|766.85|757.75|766.32|757.22|11
1655972690000|2022-06-23 08:24:50|766.56|757.46|767.14|758.04|767.37|758.27|766.56|757.46|4
1655972700000|2022-06-23 08:25:00|766.64|757.54|766.62|757.52|766.65|757.55|766.56|757.46|8
1655972710000|2022-06-23 08:25:10|767.5|758.4|766.54|757.44|767.6|758.5|766.54|757.44|5
1655972730000|2022-06-23 08:25:30|766.9|757.8|766.44|757.34|766.9|757.8|766.44|757.34|4
1655972740000|2022-06-23 08:25:40|766.54|757.44|766.54|757.44|766.54|757.44|766.44|757.34|3
1655972760000|2022-06-23 08:26:00|766.69|757.59|766.66|757.56|766.79|757.69|766.54|757.44|7
1655972770000|2022-06-23 08:26:10|766.71|757.61|767.4|758.3|767.4|758.3|766.71|757.61|3
1655972780000|2022-06-23 08:26:20|767.11|758.01|766.9|757.8|767.2|758.1|766.66|757.56|7
1655972790000|2022-06-23 08:26:30|766.95|757.85|767.21|758.11|767.27|758.17|766.95|757.85|9
1655972800000|2022-06-23 08:26:40|767.2|758.1|767.8|758.7|767.8|758.7|767.2|758.1|4
1655972810000|2022-06-23 08:26:50|767.38|758.28|767.38|758.28|767.85|758.75|767.37|758.27|16
1655972820000|2022-06-23 08:27:00|767.8|758.7|767.73|758.63|768.45|759.35|767.35|758.25|16
1655972830000|2022-06-23 08:27:10|768.05|758.95|767.72|758.62|768.05|758.95|767.62|758.52|7
1655972840000|2022-06-23 08:27:20|768.44|759.34|768.17|759.07|768.56|759.46|768.17|759.07|3
1655972850000|2022-06-23 08:27:30|767.69|758.59|767.54|758.44|767.97|758.87|767.54|758.44|17
1655972860000|2022-06-23 08:27:40|767.53|758.43|767.38|758.28|767.59|758.49|767.38|758.28|7
1655972870000|2022-06-23 08:27:50|767.44|758.34|767.28|758.18|767.6|758.5|767.28|758.18|3
1655972880000|2022-06-23 08:28:00|767.17|758.07|767.16|758.06|767.36|758.26|767.16|758.06|4
1655972890000|2022-06-23 08:28:10|767.03|757.93|766.74|757.64|767.55|758.45|766.74|757.64|5
1655972900000|2022-06-23 08:28:20|767.11|758.01|767.7|758.6|767.7|758.6|767|757.9|4
1655972910000|2022-06-23 08:28:30|767.24|758.14|767.19|758.09|767.56|758.46|767.19|758.09|3
1655972920000|2022-06-23 08:28:40|767.56|758.46|767.24|758.14|767.56|758.46|767.24|758.14|2
1655972930000|2022-06-23 08:28:50|767.61|758.51|767.24|758.14|767.61|758.51|767.24|758.14|2
1655972940000|2022-06-23 08:29:00|766.79|757.69|767.08|757.98|767.08|757.98|766.5|757.4|13
1655972950000|2022-06-23 08:29:10|767.42|758.32|766.58|757.48|767.42|758.32|766.58|757.48|4
1655972960000|2022-06-23 08:29:20|766.38|757.28|766.53|757.43|766.58|757.48|766.38|757.28|6
1655972970000|2022-06-23 08:29:30|766.58|757.48|766.58|757.48|766.58|757.48|766.58|757.48|1
1655972980000|2022-06-23 08:29:40|766.53|757.43|766.53|757.43|766.58|757.48|766.53|757.43|3
1655972990000|2022-06-23 08:29:50|766.43|757.33|766.25|757.15|766.58|757.48|766.15|757.05|17
1655973000000|2022-06-23 08:30:00|766.27|757.17|766.04|756.94|766.57|757.47|766.03|756.93|8
1655973010000|2022-06-23 08:30:10|766.1|757|765.46|756.36|766.75|757.65|765.46|756.36|10
1655973020000|2022-06-23 08:30:20|765.36|756.26|765.46|756.36|765.46|756.36|765.36|756.26|2
1655973030000|2022-06-23 08:30:30|765.35|756.25|765.46|756.36|765.46|756.36|765.32|756.22|4
1655973040000|2022-06-23 08:30:40|765.63|756.53|765.24|756.14|765.84|756.74|765.24|756.14|5
1655973050000|2022-06-23 08:30:50|765.41|756.31|765.85|756.75|766.04|756.94|765.41|756.31|27
1655973060000|2022-06-23 08:31:00|766|756.9|766.15|757.05|766.29|757.19|765.9|756.8|15
1655973070000|2022-06-23 08:31:10|766.2|757.1|765.65|756.55|766.75|757.65|765.62|756.52|18
1655973080000|2022-06-23 08:31:20|765.66|756.56|765.54|756.44|766.52|757.42|765.46|756.36|9
1655973090000|2022-06-23 08:31:30|765.53|756.43|765.55|756.45|765.55|756.45|765.48|756.38|3
1655973100000|2022-06-23 08:31:40|765.48|756.38|766.17|757.07|766.17|757.07|765.48|756.38|10
1655973110000|2022-06-23 08:31:50|765.9|756.8|765.78|756.68|766.2|757.1|765.6|756.5|15
1655973120000|2022-06-23 08:32:00|766.59|757.49|765.57|756.47|766.59|757.49|765.57|756.47|18
1655973130000|2022-06-23 08:32:10|765.5|756.4|765.8|756.7|765.98|756.88|765.5|756.4|5
1655973140000|2022-06-23 08:32:20|765.85|756.75|765.62|756.52|766.25|757.15|765.62|756.52|10
1655973150000|2022-06-23 08:32:30|765.63|756.53|765.95|756.85|766.2|757.1|765.63|756.53|9
1655973160000|2022-06-23 08:32:40|765.9|756.8|766.07|756.97|766.35|757.25|765.9|756.8|14
1655973170000|2022-06-23 08:32:50|766.35|757.25|766.64|757.54|766.69|757.59|766.01|756.91|12
1655973180000|2022-06-23 08:33:00|766.46|757.36|766.38|757.28|766.6|757.5|766.38|757.28|11
1655973190000|2022-06-23 08:33:10|766.45|757.35|765.55|756.45|766.48|757.38|765.55|756.45|15
1655973200000|2022-06-23 08:33:20|765.65|756.55|764.52|755.42|765.65|756.55|764.36|755.26|18
1655973210000|2022-06-23 08:33:30|764.43|755.33|763.78|754.68|764.52|755.42|763.7|754.6|17
1655973220000|2022-06-23 08:33:40|763.92|754.82|763.59|754.49|763.92|754.82|763.49|754.39|13
1655973230000|2022-06-23 08:33:50|763.54|754.44|763.32|754.22|763.78|754.68|763.32|754.22|14
1655973240000|2022-06-23 08:34:00|763.85|754.75|762.95|753.85|763.85|754.75|762.75|753.65|15
1655973250000|2022-06-23 08:34:10|762.84|753.74|761.73|752.63|763.05|753.95|761.73|752.63|15
1655973260000|2022-06-23 08:34:20|761.88|752.78|761.67|752.57|761.88|752.78|761.29|752.19|21
1655973270000|2022-06-23 08:34:30|761.72|752.62|762.28|753.18|762.28|753.18|761.72|752.62|21
1655973280000|2022-06-23 08:34:40|762.65|753.55|762.29|753.19|762.65|753.55|762.29|753.19|2
1655973290000|2022-06-23 08:34:50|762.52|753.42|761.56|752.46|762.57|753.47|761.36|752.26|20
1655973300000|2022-06-23 08:35:00|761.49|752.39|761.77|752.67|761.82|752.72|761.49|752.39|17
1655973310000|2022-06-23 08:35:10|761.67|752.57|761.72|752.62|761.72|752.62|761.67|752.57|8
1655973320000|2022-06-23 08:35:20|762.15|753.05|762.3|753.2|762.3|753.2|762.15|753.05|3
1655973330000|2022-06-23 08:35:30|762.7|753.6|762.55|753.45|762.7|753.6|762.17|753.07|18
1655973340000|2022-06-23 08:35:40|762.72|753.62|762.89|753.79|763.55|754.45|762.31|753.21|26
1655973350000|2022-06-23 08:35:50|762.92|753.82|763.05|753.95|763.75|754.65|762.88|753.78|21
1655973360000|2022-06-23 08:36:00|762.92|753.82|762.51|753.41|763.05|753.95|762.32|753.22|14
1655973370000|2022-06-23 08:36:10|762.65|753.55|762.56|753.46|762.88|753.78|762.46|753.36|9
1655973380000|2022-06-23 08:36:20|762.46|753.36|762.58|753.48|762.58|753.48|762.26|753.16|10
1655973390000|2022-06-23 08:36:30|762.61|753.51|762.63|753.53|762.63|753.53|762.61|753.51|2
1655973400000|2022-06-23 08:36:40|762.56|753.46|762.56|753.46|762.56|753.46|762.41|753.31|5
1655973410000|2022-06-23 08:36:50|762.5|753.4|762.46|753.36|762.55|753.45|762.39|753.29|11
1655973420000|2022-06-23 08:37:00|762.55|753.45|762.65|753.55|762.65|753.55|762.49|753.39|4
1655973430000|2022-06-23 08:37:10|762.58|753.48|762.58|753.48|762.58|753.48|762.53|753.43|3
1655973440000|2022-06-23 08:37:20|762.53|753.43|762.56|753.46|763.04|753.94|762.53|753.43|12
1655973450000|2022-06-23 08:37:30|762.51|753.41|762.57|753.47|762.6|753.5|762.51|753.41|4
1655973460000|2022-06-23 08:37:40|762.56|753.46|762.56|753.46|762.57|753.47|762.56|753.46|3
1655973470000|2022-06-23 08:37:50|762.57|753.47|762.36|753.26|762.67|753.57|762.17|753.07|9
1655973480000|2022-06-23 08:38:00|762.59|753.49|762.17|753.07|762.59|753.49|762.04|752.94|9
1655973490000|2022-06-23 08:38:10|761.81|752.71|761.49|752.39|762.05|752.95|761.24|752.14|9
1655973500000|2022-06-23 08:38:20|761.67|752.57|761.48|752.38|761.67|752.57|761.48|752.38|3
1655973510000|2022-06-23 08:38:30|761.34|752.24|761.3|752.2|761.71|752.61|760.95|751.85|14
1655973520000|2022-06-23 08:38:40|761.07|751.97|761.38|752.28|761.75|752.65|761.07|751.97|8
1655973530000|2022-06-23 08:38:50|761.23|752.13|761.2|752.1|761.38|752.28|761.2|752.1|6
1655973540000|2022-06-23 08:39:00|761.38|752.28|761.38|752.28|761.85|752.75|761.38|752.28|3
1655973550000|2022-06-23 08:39:10|761.73|752.63|760.5|751.4|761.73|752.63|760.49|751.39|9
1655973570000|2022-06-23 08:39:30|760.8|751.7|760.43|751.33|760.8|751.7|760.4|751.3|4
1655973580000|2022-06-23 08:39:40|760.32|751.22|760.3|751.2|760.85|751.75|760.28|751.18|12
1655973590000|2022-06-23 08:39:50|760.32|751.22|760.43|751.33|760.43|751.33|760.3|751.2|3
1655973600000|2022-06-23 08:40:00|760.63|751.53|760.39|751.29|760.66|751.56|760.06|750.96|18
1655973610000|2022-06-23 08:40:10|760.34|751.24|760.6|751.5|760.7|751.6|760.34|751.24|16
1655973620000|2022-06-23 08:40:20|760.98|751.88|760.91|751.81|760.98|751.88|760.67|751.57|3
1655973630000|2022-06-23 08:40:30|760.67|751.57|760.52|751.42|760.71|751.61|760.27|751.17|8
1655973640000|2022-06-23 08:40:40|760.43|751.33|760.52|751.42|760.95|751.85|760.42|751.32|11
1655973660000|2022-06-23 08:41:00|760.9|751.8|760.55|751.45|760.9|751.8|760.52|751.42|4
1655973670000|2022-06-23 08:41:10|760.66|751.56|761.12|752.02|761.42|752.32|760.66|751.56|15
1655973680000|2022-06-23 08:41:20|761.42|752.32|760.96|751.86|761.66|752.56|760.9|751.8|12
1655973690000|2022-06-23 08:41:30|760.6|751.5|760.53|751.43|760.6|751.5|760.45|751.35|4
1655973700000|2022-06-23 08:41:40|760.6|751.5|760.8|751.7|760.8|751.7|760.5|751.4|9
1655973710000|2022-06-23 08:41:50|760.85|751.75|760.95|751.85|761.15|752.05|760.8|751.7|13
1655973720000|2022-06-23 08:42:00|760.94|751.84|760.94|751.84|761.11|752.01|760.89|751.79|10
1655973730000|2022-06-23 08:42:10|760.89|751.79|761.4|752.3|761.4|752.3|760.89|751.79|13
1655973740000|2022-06-23 08:42:20|761.9|752.8|760.86|751.76|761.9|752.8|760.67|751.57|16
1655973750000|2022-06-23 08:42:30|761.27|752.17|760.44|751.34|761.5|752.4|760.44|751.34|12
1655973760000|2022-06-23 08:42:40|760.43|751.33|760.7|751.6|760.7|751.6|760.32|751.22|17
1655973770000|2022-06-23 08:42:50|760.75|751.65|761.45|752.35|761.45|752.35|760.71|751.61|7
1655973780000|2022-06-23 08:43:00|761|751.9|760.8|751.7|761.4|752.3|760.8|751.7|8
1655973790000|2022-06-23 08:43:10|760.75|751.65|760.66|751.56|760.99|751.89|760.66|751.56|3
1655973800000|2022-06-23 08:43:20|760.71|751.61|759.76|750.66|761.5|752.4|759.71|750.61|18
1655973810000|2022-06-23 08:43:30|759.81|750.71|759.97|750.87|760.31|751.21|759.81|750.71|8
1655973820000|2022-06-23 08:43:40|760.31|751.21|760.31|751.21|760.6|751.5|759.97|750.87|7
1655973830000|2022-06-23 08:43:50|760.3|751.2|760.25|751.15|760.6|751.5|760.2|751.1|6
1655973840000|2022-06-23 08:44:00|760.54|751.44|760.2|751.1|760.6|751.5|760.2|751.1|4
1655973850000|2022-06-23 08:44:10|760.54|751.44|759.83|750.73|760.6|751.5|759.83|750.73|6
1655973860000|2022-06-23 08:44:20|759.88|750.78|760.24|751.14|760.42|751.32|759.88|750.78|10
1655973870000|2022-06-23 08:44:30|760.26|751.16|760.35|751.25|760.61|751.51|760.15|751.05|12
1655973880000|2022-06-23 08:44:40|760.71|751.61|760.71|751.61|760.71|751.61|760.71|751.61|1
1655973890000|2022-06-23 08:44:50|760.35|751.25|760.35|751.25|760.8|751.7|760.35|751.25|7
1655973900000|2022-06-23 08:45:00|760.8|751.7|760.42|751.32|760.8|751.7|760.42|751.32|8
1655973910000|2022-06-23 08:45:10|760.44|751.34|760.9|751.8|761.55|752.45|760.44|751.34|15
1655973920000|2022-06-23 08:45:20|760.95|751.85|760.9|751.8|761.08|751.98|760.45|751.35|9
1655973930000|2022-06-23 08:45:30|760.95|751.85|760.9|751.8|760.95|751.85|760.9|751.8|2
1655973940000|2022-06-23 08:45:40|760.51|751.41|760.41|751.31|761|751.9|760.26|751.16|10
1655973950000|2022-06-23 08:45:50|760.26|751.16|760.27|751.17|760.63|751.53|759.82|750.72|6
1655973960000|2022-06-23 08:46:00|760.7|751.6|760.27|751.17|760.7|751.6|760.27|751.17|5
1655973970000|2022-06-23 08:46:10|760.52|751.42|760.27|751.17|760.52|751.42|760.27|751.17|2
1655973980000|2022-06-23 08:46:20|760.4|751.3|759.82|750.72|760.4|751.3|759.58|750.48|10
1655973990000|2022-06-23 08:46:30|759.58|750.48|758.13|749.03|759.58|750.48|758.13|749.03|18
1655974000000|2022-06-23 08:46:40|757.71|748.61|757.56|748.46|757.96|748.86|757.56|748.46|6
1655974010000|2022-06-23 08:46:50|757.57|748.47|757.56|748.46|758.08|748.98|757.56|748.46|6
1655974020000|2022-06-23 08:47:00|757.57|748.47|758.32|749.22|758.41|749.31|757.57|748.47|11
1655974030000|2022-06-23 08:47:10|758.38|749.28|758.07|748.97|758.57|749.47|757.95|748.85|15
1655974040000|2022-06-23 08:47:20|758.1|749|758.21|749.11|758.75|749.65|758.1|749|18
1655974050000|2022-06-23 08:47:30|758.18|749.08|758.43|749.33|758.7|749.6|757.63|748.53|13
1655974060000|2022-06-23 08:47:40|758.23|749.13|757.78|748.68|758.23|749.13|757.68|748.58|4
1655974070000|2022-06-23 08:47:50|757.73|748.63|757.83|748.73|757.83|748.73|757.73|748.63|2
1655974080000|2022-06-23 08:48:00|757.78|748.68|757.95|748.85|758.5|749.4|757.78|748.68|14
1655974090000|2022-06-23 08:48:10|757.9|748.8|758.4|749.3|758.7|749.6|757.9|748.8|11
1655974100000|2022-06-23 08:48:20|758.7|749.6|758.28|749.18|758.8|749.7|757.79|748.69|11
1655974110000|2022-06-23 08:48:30|758.59|749.49|758.28|749.18|758.59|749.49|757.9|748.8|4
1655974120000|2022-06-23 08:48:40|757.87|748.77|757.95|748.85|758.28|749.18|757.51|748.41|13
1655974130000|2022-06-23 08:48:50|758.4|749.3|758.4|749.3|758.4|749.3|758.4|749.3|1
1655974140000|2022-06-23 08:49:00|758.5|749.4|758.5|749.4|758.5|749.4|758.5|749.4|1
1655974150000|2022-06-23 08:49:10|758.14|749.04|757.64|748.54|758.14|749.04|757.64|748.54|2
1655974160000|2022-06-23 08:49:20|758.05|748.95|757.64|748.54|758.05|748.95|757.64|748.54|2
1655974170000|2022-06-23 08:49:30|758.06|748.96|757.58|748.48|758.06|748.96|757.58|748.48|4
1655974180000|2022-06-23 08:49:40|757.6|748.5|757.51|748.41|757.6|748.5|757.5|748.4|10
1655974190000|2022-06-23 08:49:50|757.47|748.37|757.55|748.45|757.76|748.66|757.47|748.37|4
1655974200000|2022-06-23 08:50:00|757.6|748.5|757.49|748.39|758.13|749.03|757.49|748.39|12
1655974210000|2022-06-23 08:50:10|757.88|748.78|757.57|748.47|757.88|748.78|757.37|748.27|5
1655974220000|2022-06-23 08:50:20|757.6|748.5|757.72|748.62|757.72|748.62|757.59|748.49|4
1655974230000|2022-06-23 08:50:30|758.1|749|758.05|748.95|758.1|749|758|748.9|3
1655974240000|2022-06-23 08:50:40|757.71|748.61|758.11|749.01|758.5|749.4|757.71|748.61|3
1655974250000|2022-06-23 08:50:50|757.61|748.51|757.22|748.12|758.39|749.29|757.21|748.11|14
1655974260000|2022-06-23 08:51:00|757.2|748.1|756.9|747.8|757.5|748.4|756.9|747.8|8
1655974270000|2022-06-23 08:51:10|757.23|748.13|757.08|747.98|757.58|748.48|757.08|747.98|6
1655974280000|2022-06-23 08:51:20|757.45|748.35|757.08|747.98|757.45|748.35|757.08|747.98|3
1655974290000|2022-06-23 08:51:30|756.87|747.77|756.94|747.84|757.24|748.14|756.87|747.77|4
1655974300000|2022-06-23 08:51:40|756.87|747.77|756.87|747.77|757.2|748.1|756.87|747.77|5
1655974310000|2022-06-23 08:51:50|757.12|748.02|756.87|747.77|757.12|748.02|756.87|747.77|2
1655974320000|2022-06-23 08:52:00|757.14|748.04|756.95|747.85|757.4|748.3|756.55|747.45|15
1655974330000|2022-06-23 08:52:10|756.9|747.8|756.86|747.76|757|747.9|756.85|747.75|7
1655974340000|2022-06-23 08:52:20|756.91|747.81|756.96|747.86|756.96|747.86|756.91|747.81|2
1655974350000|2022-06-23 08:52:30|757.01|747.91|757.4|748.3|757.65|748.55|757.01|747.91|11
1655974360000|2022-06-23 08:52:40|757.35|748.25|757.03|747.93|757.35|748.25|756.86|747.76|6
1655974370000|2022-06-23 08:52:50|757.08|747.98|756.97|747.87|757.41|748.31|756.8|747.7|10
1655974380000|2022-06-23 08:53:00|757.2|748.1|756.5|747.4|757.52|748.42|756.5|747.4|6
1655974390000|2022-06-23 08:53:10|756.46|747.36|756.39|747.29|756.48|747.38|756.35|747.25|4
1655974400000|2022-06-23 08:53:20|756.37|747.27|756.33|747.23|756.43|747.33|756.31|747.21|4
1655974410000|2022-06-23 08:53:30|756.13|747.03|756.85|747.75|756.85|747.75|756.13|747.03|3
1655974420000|2022-06-23 08:53:40|756.65|747.55|756.13|747.03|756.85|747.75|756.13|747.03|6
1655974430000|2022-06-23 08:53:50|756.33|747.23|756.8|747.7|756.85|747.75|756.33|747.23|8
1655974440000|2022-06-23 08:54:00|756.71|747.61|755.54|746.44|756.71|747.61|755.43|746.33|10
1655974450000|2022-06-23 08:54:10|755.43|746.33|756.03|746.93|756.03|746.93|755.43|746.33|11
1655974460000|2022-06-23 08:54:20|755.65|746.55|755.75|746.65|755.75|746.65|755.65|746.55|4
1655974490000|2022-06-23 08:54:50|755.7|746.6|756.01|746.91|756.1|747|755.7|746.6|12
1655974500000|2022-06-23 08:55:00|756.65|747.55|756.08|746.98|756.8|747.7|756.06|746.96|16
1655974510000|2022-06-23 08:55:10|756.06|746.96|756.18|747.08|756.36|747.26|756.06|746.96|5
1655974520000|2022-06-23 08:55:20|756.21|747.11|756.01|746.91|756.43|747.33|756.01|746.91|10
1655974530000|2022-06-23 08:55:30|756.05|746.95|756.33|747.23|756.33|747.23|756.01|746.91|5
1655974540000|2022-06-23 08:55:40|756.05|746.95|756.26|747.16|756.33|747.23|756.03|746.93|5
1655974550000|2022-06-23 08:55:50|756.41|747.31|756.26|747.16|756.45|747.35|756.26|747.16|9
1655974560000|2022-06-23 08:56:00|756.11|747.01|756.36|747.26|756.68|747.58|756.11|747.01|16
1655974570000|2022-06-23 08:56:10|756.68|747.58|756.62|747.52|756.71|747.61|756.48|747.38|9
1655974580000|2022-06-23 08:56:20|756.71|747.61|758.75|749.65|758.75|749.65|756.71|747.61|32
1655974590000|2022-06-23 08:56:30|758.34|749.24|758.37|749.27|758.48|749.38|758.2|749.1|21
1655974600000|2022-06-23 08:56:40|758.5|749.4|758.15|749.05|758.67|749.57|758.1|749|15
1655974610000|2022-06-23 08:56:50|758.24|749.14|758.63|749.53|758.7|749.6|758.03|748.93|16
1655974620000|2022-06-23 08:57:00|759.5|750.4|758.61|749.51|759.52|750.42|758.4|749.3|16
1655974630000|2022-06-23 08:57:10|758.56|749.46|758.56|749.46|758.56|749.46|758.51|749.41|3
1655974640000|2022-06-23 08:57:20|758.6|749.5|758.41|749.31|758.6|749.5|758.41|749.31|7
1655974650000|2022-06-23 08:57:30|758.42|749.32|758.53|749.43|759.43|750.33|758.42|749.32|13
1655974660000|2022-06-23 08:57:40|758.4|749.3|758.45|749.35|758.48|749.38|758.22|749.12|10
1655974670000|2022-06-23 08:57:50|758.46|749.36|758.47|749.37|758.63|749.53|758.24|749.14|18
1655974680000|2022-06-23 08:58:00|758.34|749.24|758.39|749.29|758.5|749.4|758.34|749.24|5
1655974690000|2022-06-23 08:58:10|758.37|749.27|758.37|749.27|758.45|749.35|758.29|749.19|14
1655974710000|2022-06-23 08:58:30|758.77|749.67|758.85|749.75|759.04|749.94|758.35|749.25|21
1655974720000|2022-06-23 08:58:40|758.86|749.76|758.91|749.81|759.05|749.95|758.78|749.68|7
1655974730000|2022-06-23 08:58:50|759.28|750.18|759.2|750.1|759.45|750.35|758.91|749.81|11
1655974740000|2022-06-23 08:59:00|759.45|750.35|759.29|750.19|759.45|750.35|759.03|749.93|9
1655974750000|2022-06-23 08:59:10|759.06|749.96|759.06|749.96|759.06|749.96|759.06|749.96|1
1655974760000|2022-06-23 08:59:20|759.03|749.93|759.17|750.07|759.28|750.18|759.03|749.93|3
1655974770000|2022-06-23 08:59:30|758.68|749.58|758.76|749.66|758.78|749.68|758.68|749.58|9
1655974780000|2022-06-23 08:59:40|758.46|749.36|758.46|749.36|758.68|749.58|758.46|749.36|7
1655974790000|2022-06-23 08:59:50|758.53|749.43|758.51|749.41|758.56|749.46|758.18|749.08|10
1655974800000|2022-06-23 09:00:00|758.41|749.31|759.09|749.99|759.2|750.1|758.26|749.16|15
1655974810000|2022-06-23 09:00:10|758.64|749.54|758.49|749.39|758.65|749.55|758.43|749.33|14
1655974830000|2022-06-23 09:00:30|758.72|749.62|759.22|750.12|759.47|750.37|758.6|749.5|11
1655974840000|2022-06-23 09:00:40|758.77|749.67|758.77|749.67|758.77|749.67|758.77|749.67|1
1655974850000|2022-06-23 09:00:50|759.13|750.03|759.59|750.49|759.65|750.55|758.78|749.68|17
1655974860000|2022-06-23 09:01:00|759.28|750.18|759.28|750.18|759.7|750.6|758.91|749.81|7
1655974870000|2022-06-23 09:01:10|759.7|750.6|758.95|749.85|759.7|750.6|758.95|749.85|4
1655974880000|2022-06-23 09:01:20|759.28|750.18|758.95|749.85|759.28|750.18|758.95|749.85|2
1655974890000|2022-06-23 09:01:30|759.21|750.11|759.04|749.94|759.37|750.27|758.92|749.82|6
1655974900000|2022-06-23 09:01:40|759.37|750.27|759.49|750.39|759.85|750.75|759.07|749.97|18
1655974910000|2022-06-23 09:01:50|759.37|750.27|759.36|750.26|759.73|750.63|759.14|750.04|9
1655974920000|2022-06-23 09:02:00|759.59|750.49|759.35|750.25|759.77|750.67|759.31|750.21|13
1655974930000|2022-06-23 09:02:10|759.52|750.42|759.32|750.22|759.52|750.42|759.2|750.1|8
1655974940000|2022-06-23 09:02:20|759.33|750.23|759.33|750.23|759.55|750.45|759.32|750.22|9
1655974950000|2022-06-23 09:02:30|759.32|750.22|759.35|750.25|759.35|750.25|759.32|750.22|5
1655974960000|2022-06-23 09:02:40|759.37|750.27|759.37|750.27|759.38|750.28|759.37|750.27|3
1655974970000|2022-06-23 09:02:50|759.38|750.28|759.97|750.87|759.97|750.87|759.2|750.1|13
1655974980000|2022-06-23 09:03:00|760.27|751.17|759.79|750.69|760.52|751.42|759.79|750.69|8
1655974990000|2022-06-23 09:03:10|759.82|750.72|760.26|751.16|760.26|751.16|759.6|750.5|7
1655975000000|2022-06-23 09:03:20|760.51|751.41|760.04|750.94|760.51|751.41|760.04|750.94|5
1655975010000|2022-06-23 09:03:30|760.02|750.92|760.33|751.23|760.59|751.49|759.98|750.88|12
1655975020000|2022-06-23 09:03:40|760.57|751.47|760.18|751.08|760.57|751.47|760.16|751.06|5
1655975030000|2022-06-23 09:03:50|760.16|751.06|760.25|751.15|760.33|751.23|760.16|751.06|10
1655975040000|2022-06-23 09:04:00|760.23|751.13|760.23|751.13|760.65|751.55|759.79|750.69|11
1655975050000|2022-06-23 09:04:10|759.82|750.72|759.56|750.46|760.23|751.13|759.42|750.32|10
1655975060000|2022-06-23 09:04:20|759.8|750.7|759.48|750.38|759.8|750.7|759.35|750.25|6
1655975070000|2022-06-23 09:04:30|759.39|750.29|759.72|750.62|759.79|750.69|759.36|750.26|8
1655975080000|2022-06-23 09:04:40|759.62|750.52|759.89|750.79|759.89|750.79|759.62|750.52|2
1655975090000|2022-06-23 09:04:50|760.22|751.12|759.77|750.67|760.22|751.12|759.77|750.67|4
1655975100000|2022-06-23 09:05:00|760.22|751.12|759.77|750.67|760.49|751.39|759.77|750.67|8
1655975110000|2022-06-23 09:05:10|760.22|751.12|760.22|751.12|760.7|751.6|759.62|750.52|8
1655975120000|2022-06-23 09:05:20|759.77|750.67|759.72|750.62|759.89|750.79|759.67|750.57|8
1655975130000|2022-06-23 09:05:30|759.76|750.66|759.51|750.41|759.76|750.66|759.46|750.36|11
1655975140000|2022-06-23 09:05:40|759.55|750.45|759.28|750.18|759.55|750.45|759.03|749.93|7
1655975150000|2022-06-23 09:05:50|759.01|749.91|759.27|750.17|759.27|750.17|758.89|749.79|5
1655975160000|2022-06-23 09:06:00|759.5|750.4|759.25|750.15|759.8|750.7|759.07|749.97|10
1655975170000|2022-06-23 09:06:10|759.66|750.56|759.4|750.3|759.8|750.7|759.25|750.15|7
1655975180000|2022-06-23 09:06:20|759.6|750.5|759.38|750.28|759.72|750.62|759|749.9|9
1655975190000|2022-06-23 09:06:30|759.64|750.54|759.38|750.28|759.64|750.54|759.38|750.28|2
1655975200000|2022-06-23 09:06:40|759.18|750.08|758.35|749.25|759.57|750.47|758.35|749.25|12
1655975220000|2022-06-23 09:07:00|758.4|749.3|758.66|749.56|758.69|749.59|758.4|749.3|8
1655975230000|2022-06-23 09:07:10|758.76|749.66|759.7|750.6|759.7|750.6|758.76|749.66|8
1655975240000|2022-06-23 09:07:20|759.01|749.91|759.12|750.02|759.45|750.35|759|749.9|15
1655975250000|2022-06-23 09:07:30|758.92|749.82|759.18|750.08|759.48|750.38|758.92|749.82|15
1655975280000|2022-06-23 09:08:00|759.6|750.5|759.31|750.21|759.6|750.5|759.18|750.08|4
1655975290000|2022-06-23 09:08:10|759.09|749.99|759.4|750.3|759.67|750.57|759.09|749.99|19
1655975300000|2022-06-23 09:08:20|759.46|750.36|759.4|750.3|759.46|750.36|759.4|750.3|2
1655975310000|2022-06-23 09:08:30|759.5|750.4|759.5|750.4|759.5|750.4|759.5|750.4|1
1655975320000|2022-06-23 09:08:40|759.59|750.49|759.58|750.48|759.59|750.49|759.53|750.43|6
1655975330000|2022-06-23 09:08:50|759.51|750.41|759.58|750.48|759.58|750.48|759.48|750.38|3
1655975340000|2022-06-23 09:09:00|759.51|750.41|759.68|750.58|759.68|750.58|759.43|750.33|10
1655975350000|2022-06-23 09:09:10|759.73|750.63|760.31|751.21|760.31|751.21|759.73|750.63|8
1655975360000|2022-06-23 09:09:20|759.94|750.84|760.31|751.21|760.56|751.46|759.94|750.84|4
1655975370000|2022-06-23 09:09:30|760.56|751.46|760.31|751.21|760.7|751.6|760.31|751.21|6
1655975390000|2022-06-23 09:09:50|760.4|751.3|760.59|751.49|760.85|751.75|760.26|751.16|7
1655975400000|2022-06-23 09:10:00|760.46|751.36|760.34|751.24|760.8|751.7|760.34|751.24|6
1655975410000|2022-06-23 09:10:10|760.11|751.01|760.25|751.15|760.25|751.15|759.92|750.82|8
1655975420000|2022-06-23 09:10:20|760.3|751.2|760.25|751.15|760.3|751.2|760.24|751.14|4
1655975430000|2022-06-23 09:10:30|760.08|750.98|760.08|750.98|760.08|750.98|760.08|750.98|1
1655975440000|2022-06-23 09:10:40|760.16|751.06|760.54|751.44|760.75|751.65|760.16|751.06|10
1655975450000|2022-06-23 09:10:50|760.55|751.45|760.55|751.45|760.56|751.46|760.55|751.45|3
1655975460000|2022-06-23 09:11:00|760.65|751.55|760.46|751.36|760.76|751.66|760.45|751.35|14
1655975470000|2022-06-23 09:11:10|760.53|751.43|760.38|751.28|760.59|751.49|760.38|751.28|5
1655975480000|2022-06-23 09:11:20|760.53|751.43|760.5|751.4|760.53|751.43|760.43|751.33|5
1655975490000|2022-06-23 09:11:30|760.43|751.33|760.43|751.33|760.43|751.33|760.43|751.33|1
1655975500000|2022-06-23 09:11:40|760.28|751.18|760.28|751.18|760.43|751.33|760.26|751.16|6
1655975510000|2022-06-23 09:11:50|760.43|751.33|760.28|751.18|760.43|751.33|760.28|751.18|2
1655975520000|2022-06-23 09:12:00|760.3|751.2|759.98|750.88|760.3|751.2|759.98|750.88|3
1655975530000|2022-06-23 09:12:10|760.08|750.98|759.98|750.88|760.08|750.98|759.98|750.88|2
1655975540000|2022-06-23 09:12:20|759.88|750.78|759.76|750.66|759.88|750.78|759.76|750.66|4
1655975560000|2022-06-23 09:12:40|759.86|750.76|759.86|750.76|759.86|750.76|759.86|750.76|1
1655975570000|2022-06-23 09:12:50|759.95|750.85|759.95|750.85|759.95|750.85|759.95|750.85|1
1655975590000|2022-06-23 09:13:10|760.05|750.95|760.13|751.03|760.15|751.05|760|750.9|5
1655975600000|2022-06-23 09:13:20|760.18|751.08|760.13|751.03|760.18|751.08|760.13|751.03|2
1655975610000|2022-06-23 09:13:30|760.18|751.08|760.15|751.05|760.18|751.08|760.11|751.01|4
1655975620000|2022-06-23 09:13:40|760.2|751.1|760.27|751.17|760.32|751.22|760.15|751.05|10
1655975640000|2022-06-23 09:14:00|760.32|751.22|760.74|751.64|760.81|751.71|760.32|751.22|7
1655975650000|2022-06-23 09:14:10|760.79|751.69|760.82|751.72|760.82|751.72|760.55|751.45|5
1655975660000|2022-06-23 09:14:20|760.81|751.71|761.02|751.92|761.02|751.92|760.81|751.71|3
1655975700000|2022-06-23 09:15:00|760.94|751.84|760.94|751.84|760.94|751.84|760.94|751.84|1
1655975710000|2022-06-23 09:15:10|761.02|751.92|760.94|751.84|761.03|751.93|760.89|751.79|6
1655975720000|2022-06-23 09:15:20|760.87|751.77|760.71|751.61|760.97|751.87|760.71|751.61|6
1655975730000|2022-06-23 09:15:30|760.59|751.49|760.47|751.37|760.73|751.63|760.41|751.31|7
1655975740000|2022-06-23 09:15:40|760.73|751.63|760.54|751.44|760.96|751.86|760.54|751.44|8
1655975750000|2022-06-23 09:15:50|760.48|751.38|760.48|751.38|760.69|751.59|760.29|751.19|11
1655975760000|2022-06-23 09:16:00|760.62|751.52|760.5|751.4|760.69|751.59|760.44|751.34|6
1655975770000|2022-06-23 09:16:10|760.45|751.35|760.35|751.25|760.5|751.4|760.35|751.25|11
1655975780000|2022-06-23 09:16:20|760.4|751.3|760.35|751.25|760.49|751.39|760.35|751.25|9
1655975790000|2022-06-23 09:16:30|760.4|751.3|760.4|751.3|760.49|751.39|760.35|751.25|10
1655975800000|2022-06-23 09:16:40|760.42|751.32|760.47|751.37|760.47|751.37|760.35|751.25|9
1655975810000|2022-06-23 09:16:50|760.4|751.3|759.85|750.75|760.45|751.35|759.85|750.75|11
1655975820000|2022-06-23 09:17:00|759.8|750.7|760.45|751.35|760.55|751.45|759.8|750.7|11
1655975830000|2022-06-23 09:17:10|760.4|751.3|760.55|751.45|760.55|751.45|760.4|751.3|9
1655975840000|2022-06-23 09:17:20|760.4|751.3|760.6|751.5|760.65|751.55|760.4|751.3|9
1655975850000|2022-06-23 09:17:30|760.55|751.45|760.66|751.56|760.73|751.63|760.55|751.45|6
1655975870000|2022-06-23 09:17:50|760.73|751.63|760.73|751.63|760.8|751.7|760.73|751.63|3
1655975880000|2022-06-23 09:18:00|760.83|751.73|760.83|751.73|760.83|751.73|760.83|751.73|1
1655975890000|2022-06-23 09:18:10|760.89|751.79|760.84|751.74|760.89|751.79|760.84|751.74|2
1655975920000|2022-06-23 09:18:40|760.89|751.79|760.85|751.75|760.89|751.79|760.8|751.7|4
1655975930000|2022-06-23 09:18:50|760.94|751.84|760.78|751.68|760.94|751.84|760.73|751.63|7
1655975940000|2022-06-23 09:19:00|760.89|751.79|760.85|751.75|760.89|751.79|760.85|751.75|2
1655975950000|2022-06-23 09:19:10|760.94|751.84|760.85|751.75|760.94|751.84|760.85|751.75|3
1655975960000|2022-06-23 09:19:20|760.86|751.76|760.9|751.8|760.9|751.8|760.83|751.73|4
1655975990000|2022-06-23 09:19:50|760.99|751.89|760.95|751.85|761.42|752.32|760.75|751.65|11
1655976000000|2022-06-23 09:20:00|760.84|751.74|760.86|751.76|760.86|751.76|760.82|751.72|5
1655976030000|2022-06-23 09:20:30|760.87|751.77|760.98|751.88|760.98|751.88|760.87|751.77|3
1655976040000|2022-06-23 09:20:40|760.9|751.8|761.03|751.93|761.03|751.93|760.9|751.8|2
1655976060000|2022-06-23 09:21:00|761.02|751.92|761.02|751.92|761.02|751.92|761.02|751.92|1
1655976070000|2022-06-23 09:21:10|761.1|752|761.59|752.49|761.64|752.54|761.1|752|10
1655976080000|2022-06-23 09:21:20|761.53|752.43|761.53|752.43|761.58|752.48|761.48|752.38|5
1655976090000|2022-06-23 09:21:30|761.75|752.65|760.99|751.89|761.75|752.65|760.99|751.89|10
1655976110000|2022-06-23 09:21:50|760.94|751.84|760.81|751.71|760.94|751.84|760.81|751.71|3
1655976130000|2022-06-23 09:22:10|760.76|751.66|761.05|751.95|761.05|751.95|760.76|751.66|2
1655976140000|2022-06-23 09:22:20|761|751.9|760.84|751.74|761.05|751.95|760.84|751.74|6
1655976150000|2022-06-23 09:22:30|760.72|751.62|762.75|753.65|762.94|753.84|760.72|751.62|28
1655976160000|2022-06-23 09:22:40|762.82|753.72|763.75|754.65|763.95|754.85|762.8|753.7|29
1655976170000|2022-06-23 09:22:50|763.85|754.75|765.52|756.42|765.52|756.42|763.65|754.55|25
1655976180000|2022-06-23 09:23:00|765.38|756.28|765.38|756.28|766.16|757.06|765.38|756.28|26
1655976190000|2022-06-23 09:23:10|765.34|756.24|765.17|756.07|765.5|756.4|765.17|756.07|12
1655976200000|2022-06-23 09:23:20|764.71|755.61|764.46|755.36|764.81|755.71|764.46|755.36|12
1655976210000|2022-06-23 09:23:30|764.91|755.81|764.32|755.22|765.05|755.95|764.11|755.01|18
1655976220000|2022-06-23 09:23:40|763.91|754.81|764|754.9|764.32|755.22|763.8|754.7|12
1655976230000|2022-06-23 09:23:50|763.82|754.72|763.4|754.3|763.82|754.72|763.33|754.23|13
1655976240000|2022-06-23 09:24:00|763.45|754.35|763.47|754.37|763.65|754.55|763.45|754.35|3
1655976250000|2022-06-23 09:24:10|762.97|753.87|762.51|753.41|763.34|754.24|762.51|753.41|12
1655976260000|2022-06-23 09:24:20|762.78|753.68|762.19|753.09|762.78|753.68|761.87|752.77|10
1655976270000|2022-06-23 09:24:30|762.18|753.08|760.75|751.65|762.18|753.08|760.71|751.61|19
1655976280000|2022-06-23 09:24:40|760.86|751.76|760.28|751.18|760.86|751.76|760.28|751.18|5
1655976290000|2022-06-23 09:24:50|760.27|751.17|759.97|750.87|760.55|751.45|759.63|750.53|18
1655976300000|2022-06-23 09:25:00|760|750.9|759.8|750.7|760.25|751.15|759.71|750.61|15
1655976310000|2022-06-23 09:25:10|759.87|750.77|759.76|750.66|760.15|751.05|759.76|750.66|8
1655976320000|2022-06-23 09:25:20|759.36|750.26|760.09|750.99|760.31|751.21|759.36|750.26|17
1655976330000|2022-06-23 09:25:30|760.43|751.33|761.08|751.98|761.21|752.11|760.06|750.96|25
1655976340000|2022-06-23 09:25:40|761.14|752.04|761.11|752.01|761.14|752.04|760.96|751.86|10
1655976350000|2022-06-23 09:25:50|761.46|752.36|761.7|752.6|761.7|752.6|761.31|752.21|13
1655976360000|2022-06-23 09:26:00|761.62|752.52|761.47|752.37|762.4|753.3|761.47|752.37|5
1655976390000|2022-06-23 09:26:30|761.56|752.46|762.25|753.15|762.5|753.4|761.56|752.46|5
1655976400000|2022-06-23 09:26:40|762.3|753.2|761.85|752.75|762.3|753.2|761.75|752.65|7
1655976410000|2022-06-23 09:26:50|761.9|752.8|761.75|752.65|762.25|753.15|761.75|752.65|5
1655976420000|2022-06-23 09:27:00|761.8|752.7|761.84|752.74|762.25|753.15|761.7|752.6|13
1655976430000|2022-06-23 09:27:10|761.8|752.7|761.74|752.64|762.25|753.15|761.63|752.53|10
1655976440000|2022-06-23 09:27:20|761.7|752.6|760.33|751.23|761.7|752.6|760.33|751.23|10
1655976450000|2022-06-23 09:27:30|760.21|751.11|759.35|750.25|760.45|751.35|758.83|749.73|11
1655976460000|2022-06-23 09:27:40|759.28|750.18|759.15|750.05|759.8|750.7|759.15|750.05|6
1655976470000|2022-06-23 09:27:50|759.48|750.38|759.3|750.2|759.8|750.7|758.87|749.77|14
1655976480000|2022-06-23 09:28:00|759.08|749.98|759.23|750.13|759.66|750.56|759.08|749.98|14
1655976490000|2022-06-23 09:28:10|759.75|750.65|759.2|750.1|759.75|750.65|759.2|750.1|6
1655976500000|2022-06-23 09:28:20|759.12|750.02|759.15|750.05|759.4|750.3|758.67|749.57|11
1655976510000|2022-06-23 09:28:30|759.13|750.03|759.44|750.34|759.56|750.46|759.12|750.02|18
1655976520000|2022-06-23 09:28:40|759.5|750.4|759.55|750.45|759.65|750.55|759.5|750.4|8
1655976530000|2022-06-23 09:28:50|759.65|750.55|759.65|750.55|759.65|750.55|759.65|750.55|1
1655976540000|2022-06-23 09:29:00|759.6|750.5|760.12|751.02|760.24|751.14|759.6|750.5|9
1655976550000|2022-06-23 09:29:10|759.67|750.57|760.05|750.95|760.7|751.6|759.61|750.51|13
1655976560000|2022-06-23 09:29:20|759.92|750.82|759.35|750.25|760.05|750.95|759.15|750.05|13
1655976570000|2022-06-23 09:29:30|759.4|750.3|760.05|750.95|760.05|750.95|759.4|750.3|7
1655976580000|2022-06-23 09:29:40|760.1|751|759.5|750.4|760.1|751|759.42|750.32|8
1655976590000|2022-06-23 09:29:50|760.3|751.2|759.45|750.35|760.3|751.2|759.45|750.35|4
1655976600000|2022-06-23 09:30:00|759.46|750.36|759.19|750.09|759.52|750.42|759.07|749.97|7
1655976610000|2022-06-23 09:30:10|759.69|750.59|759.02|749.92|759.8|750.7|758.89|749.79|11
1655976620000|2022-06-23 09:30:20|759|749.9|759.1|750|759.1|750|758.57|749.47|9
1655976630000|2022-06-23 09:30:30|759.07|749.97|759.43|750.33|759.58|750.48|758.65|749.55|6
1655976640000|2022-06-23 09:30:40|759.58|750.48|758.33|749.23|759.7|750.6|758.16|749.06|10
1655976650000|2022-06-23 09:30:50|758.85|749.75|758.3|749.2|758.85|749.75|757.85|748.75|5
1655976660000|2022-06-23 09:31:00|758.29|749.19|757.91|748.81|758.29|749.19|757.81|748.71|8
1655976670000|2022-06-23 09:31:10|758.05|748.95|757.05|747.95|758.05|748.95|756.75|747.65|18
1655976680000|2022-06-23 09:31:20|757.26|748.16|757.26|748.16|757.65|748.55|757.26|748.16|5
1655976690000|2022-06-23 09:31:30|757.4|748.3|757.6|748.5|757.75|748.65|757.08|747.98|12
1655976700000|2022-06-23 09:31:40|758.5|749.4|757.55|748.45|758.5|749.4|757.55|748.45|3
1655976710000|2022-06-23 09:31:50|757.6|748.5|757.98|748.88|757.98|748.88|757.6|748.5|5
1655976720000|2022-06-23 09:32:00|758.08|748.98|757.91|748.81|758.08|748.98|757.86|748.76|4
1655976730000|2022-06-23 09:32:10|758|748.9|759.66|750.56|759.66|750.56|758|748.9|18
1655976740000|2022-06-23 09:32:20|759.71|750.61|759.66|750.56|760.2|751.1|759.36|750.26|26
1655976750000|2022-06-23 09:32:30|759.54|750.44|759.6|750.5|759.65|750.55|759.32|750.22|14
1655976760000|2022-06-23 09:32:40|759.5|750.4|759.44|750.34|760.3|751.2|759.44|750.34|9
1655976770000|2022-06-23 09:32:50|759.39|750.29|759.65|750.55|760.4|751.3|759.39|750.29|12
1655976780000|2022-06-23 09:33:00|760.55|751.45|760.4|751.3|760.55|751.45|759.65|750.55|15
1655976790000|2022-06-23 09:33:10|760.45|751.35|760.5|751.4|760.84|751.74|760.45|751.35|7
1655976800000|2022-06-23 09:33:20|760.55|751.45|761.35|752.25|761.35|752.25|760.55|751.45|10
1655976810000|2022-06-23 09:33:30|761.4|752.3|761.7|752.6|761.7|752.6|761.11|752.01|13
1655976820000|2022-06-23 09:33:40|761.69|752.59|761.56|752.46|762.12|753.02|761.56|752.46|15
1655976830000|2022-06-23 09:33:50|761.51|752.41|761.34|752.24|761.55|752.45|761.17|752.07|12
1655976840000|2022-06-23 09:34:00|761.19|752.09|761.5|752.4|761.63|752.53|761.19|752.09|13
1655976850000|2022-06-23 09:34:10|761.43|752.33|761.78|752.68|761.96|752.86|761.35|752.25|12
1655976860000|2022-06-23 09:34:20|761.48|752.38|761.81|752.71|762.24|753.14|761.39|752.29|15
1655976870000|2022-06-23 09:34:30|761.71|752.61|761.39|752.29|761.93|752.83|761.39|752.29|5
1655976880000|2022-06-23 09:34:40|761.19|752.09|761.37|752.27|761.42|752.32|760.99|751.89|11
1655976890000|2022-06-23 09:34:50|762.3|753.2|761.56|752.46|762.3|753.2|761.51|752.41|10
1655976900000|2022-06-23 09:35:00|762.33|753.23|761.32|752.22|762.35|753.25|761.32|752.22|15
1655976910000|2022-06-23 09:35:10|761.31|752.21|761.75|752.65|762.31|753.21|761.13|752.03|8
1655976920000|2022-06-23 09:35:20|761.45|752.35|760.96|751.86|761.49|752.39|760.96|751.86|6
1655976930000|2022-06-23 09:35:30|760.47|751.37|760.46|751.36|760.47|751.37|760.46|751.36|2
1655976940000|2022-06-23 09:35:40|761.38|752.28|761.01|751.91|761.38|752.28|761.01|751.91|3
1655976950000|2022-06-23 09:35:50|761.42|752.32|760.48|751.38|761.42|752.32|760.36|751.26|6
1655976960000|2022-06-23 09:36:00|760.29|751.19|760.12|751.02|760.85|751.75|760.12|751.02|10
1655976970000|2022-06-23 09:36:10|760.29|751.19|759.79|750.69|760.71|751.61|759.79|750.69|10
1655976980000|2022-06-23 09:36:20|759.84|750.74|760.7|751.6|760.7|751.6|759.79|750.69|6
1655976990000|2022-06-23 09:36:30|760.53|751.43|759.89|750.79|760.53|751.43|759.76|750.66|10
1655977000000|2022-06-23 09:36:40|759.73|750.63|758.76|749.66|759.73|750.63|758.76|749.66|9
1655977010000|2022-06-23 09:36:50|758.8|749.7|757.51|748.41|758.8|749.7|757.51|748.41|15
1655977020000|2022-06-23 09:37:00|757.38|748.28|757.04|747.94|757.75|748.65|756.88|747.78|15
1655977030000|2022-06-23 09:37:10|757.38|748.28|757.23|748.13|757.54|748.44|757.23|748.13|7
1655977040000|2022-06-23 09:37:20|756.68|747.58|757.33|748.23|757.53|748.43|756.68|747.58|9
1655977050000|2022-06-23 09:37:30|757.11|748.01|757.66|748.56|757.7|748.6|757.11|748.01|11
1655977060000|2022-06-23 09:37:40|758.45|749.35|757.97|748.87|758.45|749.35|757.97|748.87|5
1655977070000|2022-06-23 09:37:50|757.96|748.86|757.26|748.16|757.96|748.86|757|747.9|19
1655977080000|2022-06-23 09:38:00|757.45|748.35|757.36|748.26|757.45|748.35|757.28|748.18|8
1655977090000|2022-06-23 09:38:10|757.45|748.35|757.45|748.35|757.45|748.35|757.28|748.18|4
1655977100000|2022-06-23 09:38:20|757.33|748.23|757.45|748.35|757.79|748.69|757.3|748.2|7
1655977110000|2022-06-23 09:38:30|757.34|748.24|757.45|748.35|757.45|748.35|757.33|748.23|8
1655977120000|2022-06-23 09:38:40|757.34|748.24|757.4|748.3|757.53|748.43|757.34|748.24|8
1655977130000|2022-06-23 09:38:50|757.21|748.11|757.22|748.12|757.49|748.39|757.15|748.05|7
1655977140000|2022-06-23 09:39:00|757.45|748.35|757.1|748|757.45|748.35|756.67|747.57|12
1655977150000|2022-06-23 09:39:10|757.4|748.3|757.4|748.3|757.75|748.65|757.22|748.12|9
1655977160000|2022-06-23 09:39:20|757.22|748.12|757.4|748.3|757.74|748.64|757.22|748.12|5
1655977170000|2022-06-23 09:39:30|757.25|748.15|757.4|748.3|757.78|748.68|757.25|748.15|4
1655977180000|2022-06-23 09:39:40|757.23|748.13|757.39|748.29|757.39|748.29|757.22|748.12|5
1655977190000|2022-06-23 09:39:50|757.19|748.09|757.21|748.11|757.21|748.11|757.12|748.02|4
1655977200000|2022-06-23 09:40:00|756.96|747.86|757.21|748.11|757.64|748.54|756.96|747.86|7
1655977210000|2022-06-23 09:40:10|756.99|747.89|757.21|748.11|757.6|748.5|756.99|747.89|4
1655977220000|2022-06-23 09:40:20|756.84|747.74|757.21|748.11|757.6|748.5|756.84|747.74|4
1655977230000|2022-06-23 09:40:30|757.6|748.5|756.9|747.8|757.6|748.5|756.66|747.56|8
1655977240000|2022-06-23 09:40:40|757.25|748.15|757.45|748.35|757.45|748.35|757.04|747.94|20
1655977250000|2022-06-23 09:40:50|757.15|748.05|757.31|748.21|757.75|748.65|757.08|747.98|12
1655977260000|2022-06-23 09:41:00|757.11|748.01|757.46|748.36|757.66|748.56|757.11|748.01|15
1655977270000|2022-06-23 09:41:10|757.8|748.7|757.34|748.24|757.8|748.7|757.34|748.24|5
1655977280000|2022-06-23 09:41:20|757.52|748.42|757.19|748.09|757.52|748.42|757.19|748.09|3
1655977290000|2022-06-23 09:41:30|757.46|748.36|757.19|748.09|757.46|748.36|757.19|748.09|2
1655977300000|2022-06-23 09:41:40|757.46|748.36|756.39|747.29|757.46|748.36|756.39|747.29|15
1655977310000|2022-06-23 09:41:50|756.62|747.52|756.17|747.07|756.62|747.52|755.57|746.47|13
1655977330000|2022-06-23 09:42:10|756.6|747.5|755.73|746.63|756.6|747.5|755.72|746.62|10
1655977340000|2022-06-23 09:42:20|755.76|746.66|755.62|746.52|756.19|747.09|755.62|746.52|5
1655977350000|2022-06-23 09:42:30|755.97|746.87|755.53|746.43|755.97|746.87|755.53|746.43|2
1655977360000|2022-06-23 09:42:40|755.97|746.87|755.53|746.43|755.97|746.87|755.53|746.43|2
1655977370000|2022-06-23 09:42:50|755.6|746.5|755.78|746.68|756.1|747|755.6|746.5|7
1655977380000|2022-06-23 09:43:00|755.92|746.82|756.52|747.42|756.58|747.48|755.92|746.82|8
1655977390000|2022-06-23 09:43:10|757.3|748.2|757.1|748|757.39|748.29|757.05|747.95|5
1655977400000|2022-06-23 09:43:20|756.7|747.6|756.38|747.28|756.7|747.6|756.19|747.09|10
1655977410000|2022-06-23 09:43:30|756.62|747.52|756.66|747.56|756.8|747.7|756.24|747.14|5
1655977420000|2022-06-23 09:43:40|756.24|747.14|756.24|747.14|756.24|747.14|756.24|747.14|1
1655977430000|2022-06-23 09:43:50|756.04|746.94|756.24|747.14|756.52|747.42|756.04|746.94|4
1655977440000|2022-06-23 09:44:00|755.74|746.64|756.7|747.6|756.7|747.6|755.74|746.64|11
1655977450000|2022-06-23 09:44:10|755.84|746.74|755.82|746.72|756.52|747.42|755.34|746.24|15
1655977460000|2022-06-23 09:44:20|756.18|747.08|756.34|747.24|756.34|747.24|755.97|746.87|14
1655977470000|2022-06-23 09:44:30|756.47|747.37|756.33|747.23|756.64|747.54|756.13|747.03|8
1655977480000|2022-06-23 09:44:40|757.39|748.29|756.47|747.37|757.39|748.29|756.47|747.37|11
1655977490000|2022-06-23 09:44:50|756.32|747.22|756.4|747.3|756.65|747.55|756.32|747.22|6
1655977500000|2022-06-23 09:45:00|756.49|747.39|756.28|747.18|756.49|747.39|756.19|747.09|8
1655977510000|2022-06-23 09:45:10|756.52|747.42|755.65|746.55|756.52|747.42|755.65|746.55|10
1655977520000|2022-06-23 09:45:20|755.93|746.83|755.6|746.5|755.93|746.83|755.6|746.5|3
1655977530000|2022-06-23 09:45:30|755.88|746.78|755.56|746.46|755.88|746.78|755.23|746.13|12
1655977540000|2022-06-23 09:45:40|755.55|746.45|756.59|747.49|756.59|747.49|755.47|746.37|5
1655977550000|2022-06-23 09:45:50|755.57|746.47|756.22|747.12|756.59|747.49|755.57|746.47|16
1655977560000|2022-06-23 09:46:00|756.12|747.02|756.53|747.43|756.72|747.62|756.12|747.02|20
1655977570000|2022-06-23 09:46:10|757.05|747.95|756.53|747.43|757.05|747.95|756.53|747.43|4
1655977580000|2022-06-23 09:46:20|756.43|747.33|756.47|747.37|756.63|747.53|756.38|747.28|6
1655977590000|2022-06-23 09:46:30|756.37|747.27|756.37|747.27|756.47|747.37|756.37|747.27|3
1655977600000|2022-06-23 09:46:40|756.47|747.37|756.55|747.45|756.57|747.47|756.46|747.36|12
1655977610000|2022-06-23 09:46:50|756.56|747.46|756.49|747.39|756.65|747.55|756.46|747.36|11
1655977620000|2022-06-23 09:47:00|756.48|747.38|757.54|748.44|757.62|748.52|756.36|747.26|23
1655977630000|2022-06-23 09:47:10|757.21|748.11|757.43|748.33|757.85|748.75|757.13|748.03|9
1655977640000|2022-06-23 09:47:20|757.25|748.15|756.81|747.71|757.65|748.55|756.77|747.67|15
1655977650000|2022-06-23 09:47:30|756.96|747.86|756.96|747.86|756.96|747.86|756.81|747.71|7
1655977660000|2022-06-23 09:47:40|756.81|747.71|756.68|747.58|757.01|747.91|756.53|747.43|7
1655977670000|2022-06-23 09:47:50|757.15|748.05|757.21|748.11|757.29|748.19|756.91|747.81|9
1655977680000|2022-06-23 09:48:00|757.58|748.48|757.4|748.3|757.72|748.62|757.21|748.11|8
1655977690000|2022-06-23 09:48:10|757.72|748.62|757.36|748.26|757.8|748.7|756.91|747.81|15
1655977700000|2022-06-23 09:48:20|757.9|748.8|757.36|748.26|757.9|748.8|757.36|748.26|3
1655977710000|2022-06-23 09:48:30|757.37|748.27|757.38|748.28|757.52|748.42|757.37|748.27|13
1655977720000|2022-06-23 09:48:40|757.85|748.75|757.38|748.28|757.85|748.75|757.38|748.28|3
1655977730000|2022-06-23 09:48:50|757.54|748.44|757.54|748.44|757.54|748.44|757.54|748.44|1
1655977740000|2022-06-23 09:49:00|757.46|748.36|757.82|748.72|757.9|748.8|757.42|748.32|13
1655977750000|2022-06-23 09:49:10|757.7|748.6|758.2|749.1|758.2|749.1|757.7|748.6|4
1655977760000|2022-06-23 09:49:20|758.46|749.36|757.48|748.38|758.46|749.36|757.48|748.38|5
1655977770000|2022-06-23 09:49:30|757.33|748.23|757.48|748.38|757.48|748.38|757.33|748.23|2
1655977780000|2022-06-23 09:49:40|757.31|748.21|756.84|747.74|757.38|748.28|756.84|747.74|10
1655977790000|2022-06-23 09:49:50|756.56|747.46|756.36|747.26|756.56|747.46|756.35|747.25|6
1655977800000|2022-06-23 09:50:00|756.51|747.41|756.51|747.41|756.51|747.41|756.51|747.41|1
1655977810000|2022-06-23 09:50:10|757.43|748.33|757.33|748.23|757.9|748.8|756.89|747.79|14
1655977820000|2022-06-23 09:50:20|757.34|748.24|757.15|748.05|757.8|748.7|756.96|747.86|17
1655977830000|2022-06-23 09:50:30|757.17|748.07|757.33|748.23|757.45|748.35|757.17|748.07|12
1655977840000|2022-06-23 09:50:40|757.53|748.43|757.33|748.23|757.53|748.43|757.33|748.23|2
1655977850000|2022-06-23 09:50:50|757.09|747.99|757.13|748.03|757.72|748.62|757.09|747.99|11
1655977860000|2022-06-23 09:51:00|757.33|748.23|757.4|748.3|757.73|748.63|757.2|748.1|11
1655977870000|2022-06-23 09:51:10|757.35|748.25|757.35|748.25|757.35|748.25|757.34|748.24|3
1655977880000|2022-06-23 09:51:20|757.4|748.3|757.69|748.59|757.75|748.65|757.4|748.3|13
1655977890000|2022-06-23 09:51:30|758.3|749.2|758.26|749.16|758.45|749.35|757.77|748.67|26
1655977900000|2022-06-23 09:51:40|758.33|749.23|758.6|749.5|758.6|749.5|757.99|748.89|7
1655977910000|2022-06-23 09:51:50|758.46|749.36|758.39|749.29|758.85|749.75|758.11|749.01|26
1655977920000|2022-06-23 09:52:00|758.62|749.52|758.39|749.29|758.62|749.52|758.39|749.29|2
1655977930000|2022-06-23 09:52:10|758.21|749.11|757.78|748.68|758.51|749.41|757.59|748.49|17
1655977940000|2022-06-23 09:52:20|757.76|748.66|757.89|748.79|758.65|749.55|757.74|748.64|14
1655977950000|2022-06-23 09:52:30|757.99|748.89|759.14|750.04|759.14|750.04|757.8|748.7|21
1655977960000|2022-06-23 09:52:40|759.53|750.43|759.54|750.44|759.88|750.78|759.36|750.26|16
1655977970000|2022-06-23 09:52:50|759.67|750.57|760.72|751.62|761.39|752.29|759.58|750.48|24
1655977980000|2022-06-23 09:53:00|760.93|751.83|761.8|752.7|761.95|752.85|760.72|751.62|22
1655977990000|2022-06-23 09:53:10|761.79|752.69|761.9|752.8|761.9|752.8|761.36|752.26|22
1655978000000|2022-06-23 09:53:20|761.64|752.54|762.42|753.32|762.42|753.32|761.64|752.54|12
1655978010000|2022-06-23 09:53:30|762.11|753.01|761.96|752.86|762.42|753.32|761.59|752.49|12
1655978020000|2022-06-23 09:53:40|762.05|752.95|762.27|753.17|762.3|753.2|761.53|752.43|18
1655978030000|2022-06-23 09:53:50|762.16|753.06|762.2|753.1|762.61|753.51|761.77|752.67|5
1655978040000|2022-06-23 09:54:00|761.55|752.45|761.8|752.7|761.92|752.82|761.33|752.23|18
1655978050000|2022-06-23 09:54:10|761.75|752.65|762.42|753.32|762.6|753.5|761.7|752.6|21
1655978060000|2022-06-23 09:54:20|762.43|753.33|762.81|753.71|763.27|754.17|762.19|753.09|25
1655978070000|2022-06-23 09:54:30|762.66|753.56|763.7|754.6|763.7|754.6|762.66|753.56|11
1655978080000|2022-06-23 09:54:40|763.2|754.1|762.93|753.83|763.2|754.1|762.61|753.51|7
1655978090000|2022-06-23 09:54:50|763.05|753.95|763.11|754.01|763.36|754.26|762.64|753.54|21
1655978100000|2022-06-23 09:55:00|762.85|753.75|762.49|753.39|763.27|754.17|762.43|753.33|9
1655978110000|2022-06-23 09:55:10|762.7|753.6|762.45|753.35|762.7|753.6|762.12|753.02|7
1655978120000|2022-06-23 09:55:20|762.4|753.3|762.8|753.7|762.8|753.7|762.29|753.19|7
1655978130000|2022-06-23 09:55:30|762.45|753.35|761.27|752.17|762.8|753.7|761.27|752.17|16
1655978140000|2022-06-23 09:55:40|761.35|752.25|762.15|753.05|762.26|753.16|761.06|751.96|20
1655978150000|2022-06-23 09:55:50|762.1|753|762.5|753.4|762.71|753.61|762.1|753|25
1655978160000|2022-06-23 09:56:00|762.55|753.45|761.86|752.76|762.58|753.48|761.86|752.76|16
1655978170000|2022-06-23 09:56:10|761.85|752.75|761.94|752.84|762.3|753.2|761.77|752.67|21
1655978180000|2022-06-23 09:56:20|761.97|752.87|761.98|752.88|762.85|753.75|761.94|752.84|12
1655978190000|2022-06-23 09:56:30|761.99|752.89|762.35|753.25|762.38|753.28|761.98|752.88|11
1655978200000|2022-06-23 09:56:40|762.17|753.07|762.85|753.75|762.85|753.75|762.15|753.05|20
1655978210000|2022-06-23 09:56:50|762.47|753.37|762.47|753.37|762.47|753.37|762.34|753.24|7
1655978220000|2022-06-23 09:57:00|762.34|753.24|762.37|753.27|762.47|753.37|762.17|753.07|8
1655978230000|2022-06-23 09:57:10|762.26|753.16|762.4|753.3|762.65|753.55|761.85|752.75|18
1655978240000|2022-06-23 09:57:20|762.07|752.97|762.1|753|762.1|753|762.07|752.97|3
1655978250000|2022-06-23 09:57:30|762.75|753.65|762.05|752.95|762.75|753.65|761.35|752.25|15
1655978260000|2022-06-23 09:57:40|761.94|752.84|762.2|753.1|762.3|753.2|761.68|752.58|10
1655978270000|2022-06-23 09:57:50|762.5|753.4|762.44|753.34|762.75|753.65|762.3|753.2|16
1655978280000|2022-06-23 09:58:00|762.46|753.36|762.55|753.45|762.79|753.69|762.46|753.36|21
1655978290000|2022-06-23 09:58:10|762.66|753.56|763.3|754.2|763.93|754.83|762.65|753.55|27
1655978300000|2022-06-23 09:58:20|763.45|754.35|763.56|754.46|763.65|754.55|763.3|754.2|16
1655978310000|2022-06-23 09:58:30|763.61|754.51|764.47|755.37|764.47|755.37|763.61|754.51|15
1655978320000|2022-06-23 09:58:40|764.13|755.03|764.31|755.21|764.56|755.46|764.01|754.91|14
1655978330000|2022-06-23 09:58:50|764.38|755.28|763.55|754.45|764.38|755.28|763.39|754.29|17
1655978340000|2022-06-23 09:59:00|763.6|754.5|763.97|754.87|764.13|755.03|763.32|754.22|23
1655978350000|2022-06-23 09:59:10|764.02|754.92|764.25|755.15|764.69|755.59|763.97|754.87|18
1655978360000|2022-06-23 09:59:20|764.48|755.38|763.55|754.45|764.48|755.38|763.44|754.34|12
1655978370000|2022-06-23 09:59:30|763.6|754.5|763.9|754.8|763.98|754.88|763.49|754.39|7
1655978380000|2022-06-23 09:59:40|763.93|754.83|763.94|754.84|764.58|755.48|763.63|754.53|29
1655978390000|2022-06-23 09:59:50|763.96|754.86|763.96|754.86|764.5|755.4|763.94|754.84|17
1655978400000|2022-06-23 10:00:00|763.82|754.72|764.75|755.65|764.75|755.65|763.72|754.62|19
1655978410000|2022-06-23 10:00:10|763.99|754.89|763.45|754.35|764.05|754.95|763.25|754.15|19
1655978420000|2022-06-23 10:00:20|763.44|754.34|763.5|754.4|764|754.9|763.44|754.34|6
1655978430000|2022-06-23 10:00:30|763.99|754.89|763.78|754.68|764.05|754.95|763.52|754.42|9
1655978440000|2022-06-23 10:00:40|763.77|754.67|763.67|754.57|764.1|755|763.67|754.57|5
1655978450000|2022-06-23 10:00:50|763.55|754.45|763.34|754.24|764.65|755.55|763.34|754.24|6
1655978460000|2022-06-23 10:01:00|763.57|754.47|762.45|753.35|763.57|754.47|762.09|752.99|10
1655978470000|2022-06-23 10:01:10|762.55|753.45|762.68|753.58|763.29|754.19|762.35|753.25|14
1655978480000|2022-06-23 10:01:20|762.73|753.63|763.73|754.63|763.95|754.85|762.73|753.63|26
1655978490000|2022-06-23 10:01:30|763.68|754.58|764.11|755.01|764.52|755.42|763.68|754.58|12
1655978500000|2022-06-23 10:01:40|764.03|754.93|763.99|754.89|764.27|755.17|763.99|754.89|7
1655978510000|2022-06-23 10:01:50|763.97|754.87|764.12|755.02|764.17|755.07|763.97|754.87|8
1655978520000|2022-06-23 10:02:00|764.26|755.16|764.53|755.43|764.53|755.43|764.26|755.16|6
1655978530000|2022-06-23 10:02:10|764.52|755.42|764.45|755.35|764.53|755.43|764.45|755.35|4
1655978540000|2022-06-23 10:02:20|764.5|755.4|764.7|755.6|764.75|755.65|764.5|755.4|8
1655978550000|2022-06-23 10:02:30|764.63|755.53|764.6|755.5|765.43|756.33|764.47|755.37|8
1655978560000|2022-06-23 10:02:40|764.55|755.45|764.98|755.88|765.3|756.2|764.5|755.4|24
1655978570000|2022-06-23 10:02:50|764.99|755.89|765.58|756.48|765.74|756.64|764.95|755.85|30
1655978580000|2022-06-23 10:03:00|765.18|756.08|765.08|755.98|765.8|756.7|765.08|755.98|10
1655978590000|2022-06-23 10:03:10|765.33|756.23|764.86|755.76|765.8|756.7|764.86|755.76|25
1655978600000|2022-06-23 10:03:20|764.73|755.63|764.73|755.63|765.43|756.33|764.63|755.53|6
1655978610000|2022-06-23 10:03:30|765.6|756.5|764.8|755.7|765.6|756.5|764.68|755.58|8
1655978620000|2022-06-23 10:03:40|764.75|755.65|764.73|755.63|765.17|756.07|764.68|755.58|9
1655978630000|2022-06-23 10:03:50|764.72|755.62|765.7|756.6|765.7|756.6|764.72|755.62|7
1655978640000|2022-06-23 10:04:00|765.2|756.1|764.68|755.58|765.2|756.1|764.68|755.58|4
1655978650000|2022-06-23 10:04:10|764.75|755.65|765.14|756.04|765.38|756.28|764.75|755.65|14
1655978660000|2022-06-23 10:04:20|765.4|756.3|765.12|756.02|765.4|756.3|765.07|755.97|14
1655978670000|2022-06-23 10:04:30|765.33|756.23|765.45|756.35|765.45|756.35|765.08|755.98|8
1655978680000|2022-06-23 10:04:40|765.34|756.24|765.35|756.25|765.72|756.62|765|755.9|20
1655978690000|2022-06-23 10:04:50|765.38|756.28|765.76|756.66|765.76|756.66|765.33|756.23|12
1655978700000|2022-06-23 10:05:00|765.52|756.42|765.65|756.55|766.25|757.15|765.47|756.37|21
1655978710000|2022-06-23 10:05:10|765.75|756.65|765.7|756.6|765.75|756.65|765.55|756.45|27
1655978720000|2022-06-23 10:05:20|766.07|756.97|765.61|756.51|766.07|756.97|765.56|756.46|11
1655978730000|2022-06-23 10:05:30|765.56|756.46|765.38|756.28|766.44|757.34|765.03|755.93|9
1655978740000|2022-06-23 10:05:40|765.21|756.11|765.15|756.05|765.49|756.39|765.15|756.05|10
1655978750000|2022-06-23 10:05:50|765.38|756.28|764.54|755.44|765.75|756.65|764.5|755.4|14
1655978760000|2022-06-23 10:06:00|764.6|755.5|763.47|754.37|765.15|756.05|763.39|754.29|24
1655978770000|2022-06-23 10:06:10|763.39|754.29|763.2|754.1|763.52|754.42|763.2|754.1|17
1655978780000|2022-06-23 10:06:20|763.4|754.3|763.35|754.25|763.76|754.66|763|753.9|20
1655978790000|2022-06-23 10:06:30|763.5|754.4|763.45|754.35|763.79|754.69|763.3|754.2|9
1655978800000|2022-06-23 10:06:40|763.51|754.41|763.25|754.15|763.51|754.41|763|753.9|21
1655978810000|2022-06-23 10:06:50|763.3|754.2|762.97|753.87|763.8|754.7|762.93|753.83|21
1655978820000|2022-06-23 10:07:00|763.3|754.2|763.43|754.33|763.67|754.57|763.02|753.92|23
1655978830000|2022-06-23 10:07:10|763.45|754.35|764.45|755.35|764.68|755.58|763.45|754.35|23
1655978840000|2022-06-23 10:07:20|764.5|755.4|764.63|755.53|764.8|755.7|764.5|755.4|15
1655978850000|2022-06-23 10:07:30|764.58|755.48|764.57|755.47|765.37|756.27|764.46|755.36|7
1655978860000|2022-06-23 10:07:40|764.49|755.39|764.49|755.39|765.45|756.35|764.37|755.27|11
1655978870000|2022-06-23 10:07:50|764.51|755.41|764.52|755.42|764.6|755.5|764.41|755.31|12
1655978880000|2022-06-23 10:08:00|764.55|755.45|765.49|756.39|765.49|756.39|764.5|755.4|8
1655978890000|2022-06-23 10:08:10|764.59|755.49|764.55|755.45|764.59|755.49|764.48|755.38|6
1655978900000|2022-06-23 10:08:20|764.46|755.36|764.55|755.45|764.59|755.49|764.3|755.2|17
1655978910000|2022-06-23 10:08:30|764.46|755.36|764.48|755.38|764.48|755.38|764.3|755.2|6
1655978920000|2022-06-23 10:08:40|764.46|755.36|764.49|755.39|764.49|755.39|764.19|755.09|7
1655978930000|2022-06-23 10:08:50|764.46|755.36|764.45|755.35|764.55|755.45|764.44|755.34|9
1655978940000|2022-06-23 10:09:00|764.55|755.45|764.48|755.38|764.65|755.55|764.48|755.38|12
1655978950000|2022-06-23 10:09:10|764.41|755.31|764.15|755.05|764.48|755.38|763.55|754.45|15
1655978960000|2022-06-23 10:09:20|764.2|755.1|764.7|755.6|764.95|755.85|763.7|754.6|26
1655978970000|2022-06-23 10:09:30|764.75|755.65|763.29|754.19|764.75|755.65|763.27|754.17|18
1655978980000|2022-06-23 10:09:40|762.85|753.75|763.38|754.28|763.38|754.28|762.2|753.1|21
1655978990000|2022-06-23 10:09:50|763.25|754.15|764.07|754.97|764.5|755.4|763.25|754.15|25
1655979000000|2022-06-23 10:10:00|764.36|755.26|764.58|755.48|764.59|755.49|763.86|754.76|23
1655979010000|2022-06-23 10:10:10|764.57|755.47|764.62|755.52|764.62|755.52|763.44|754.34|26
1655979020000|2022-06-23 10:10:20|764.47|755.37|764.29|755.19|764.66|755.56|764.1|755|10
1655979030000|2022-06-23 10:10:30|764.85|755.75|764.45|755.35|764.85|755.75|764.15|755.05|16
1655979040000|2022-06-23 10:10:40|764.5|755.4|764.55|755.45|764.55|755.45|764.45|755.35|6
1655979050000|2022-06-23 10:10:50|764.5|755.4|764.75|755.65|764.8|755.7|764.15|755.05|19
1655979060000|2022-06-23 10:11:00|765.1|756|764.69|755.59|765.1|756|764.33|755.23|14
1655979070000|2022-06-23 10:11:10|764.48|755.38|764.48|755.38|764.55|755.45|764.31|755.21|7
1655979080000|2022-06-23 10:11:20|764.69|755.59|764.48|755.38|764.69|755.59|764.33|755.23|6
1655979090000|2022-06-23 10:11:30|764.8|755.7|764.48|755.38|764.9|755.8|764.48|755.38|4
1655979100000|2022-06-23 10:11:40|764.9|755.8|764.56|755.46|764.9|755.8|764.33|755.23|13
1655979120000|2022-06-23 10:12:00|764.6|755.5|764.65|755.55|765.11|756.01|764.35|755.25|15
1655979130000|2022-06-23 10:12:10|764.59|755.49|764.51|755.41|764.65|755.55|764.38|755.28|13
1655979140000|2022-06-23 10:12:20|764.58|755.48|765.16|756.06|765.44|756.34|764.5|755.4|22
1655979150000|2022-06-23 10:12:30|765.1|756|765.4|756.3|765.4|756.3|765.02|755.92|6
1655979160000|2022-06-23 10:12:40|765.39|756.29|765.53|756.43|765.85|756.75|764.97|755.87|19
1655979170000|2022-06-23 10:12:50|765.44|756.34|765.33|756.23|765.53|756.43|765.33|756.23|4
1655979180000|2022-06-23 10:13:00|765.53|756.43|765.59|756.49|765.59|756.49|765.15|756.05|8
1655979190000|2022-06-23 10:13:10|765.43|756.33|765.48|756.38|765.48|756.38|765.32|756.22|8
1655979200000|2022-06-23 10:13:20|765.43|756.33|765.41|756.31|765.51|756.41|765.41|756.31|6
1655979210000|2022-06-23 10:13:30|765.51|756.41|765.51|756.41|765.51|756.41|765.41|756.31|3
1655979220000|2022-06-23 10:13:40|765.41|756.31|765.26|756.16|765.51|756.41|765.1|756|11
1655979230000|2022-06-23 10:13:50|765.7|756.6|765.26|756.16|765.7|756.6|765.26|756.16|4
1655979240000|2022-06-23 10:14:00|765.3|756.2|765.3|756.2|765.3|756.2|765.01|755.91|7
1655979250000|2022-06-23 10:14:10|765.35|756.25|765.48|756.38|765.8|756.7|765.35|756.25|6
1655979260000|2022-06-23 10:14:20|765.47|756.37|765.35|756.25|765.47|756.37|765.25|756.15|6
1655979270000|2022-06-23 10:14:30|765.31|756.21|765.5|756.4|765.56|756.46|765.31|756.21|11
1655979280000|2022-06-23 10:14:40|765.56|756.46|765.46|756.36|765.56|756.46|765.16|756.06|10
1655979290000|2022-06-23 10:14:50|765.35|756.25|765.27|756.17|765.4|756.3|764.95|755.85|6
1655979300000|2022-06-23 10:15:00|765.28|756.18|765.15|756.05|765.5|756.4|765.15|756.05|16
1655979310000|2022-06-23 10:15:10|765.32|756.22|765.2|756.1|765.76|756.66|765.13|756.03|13
1655979320000|2022-06-23 10:15:20|765.12|756.02|765.29|756.19|765.5|756.4|765.12|756.02|14
1655979330000|2022-06-23 10:15:30|765.38|756.28|765.45|756.35|765.9|756.8|765.29|756.19|18
1655979340000|2022-06-23 10:15:40|765.68|756.58|765.34|756.24|765.68|756.58|765.34|756.24|4
1655979350000|2022-06-23 10:15:50|765.24|756.14|764.23|755.13|765.65|756.55|764.23|755.13|18
1655979360000|2022-06-23 10:16:00|764.42|755.32|764.43|755.33|764.53|755.43|764.23|755.13|12
1655979370000|2022-06-23 10:16:10|764.32|755.22|763.81|754.71|764.57|755.47|763.74|754.64|16
1655979380000|2022-06-23 10:16:20|763.86|754.76|763.62|754.52|763.86|754.76|763.62|754.52|4
1655979390000|2022-06-23 10:16:30|763.56|754.46|763.81|754.71|763.82|754.72|763.56|754.46|3
1655979400000|2022-06-23 10:16:40|763.93|754.83|763.67|754.57|763.93|754.83|763.4|754.3|9
1655979410000|2022-06-23 10:16:50|763.68|754.58|763.56|754.46|764.27|755.17|763.43|754.33|8
1655979420000|2022-06-23 10:17:00|763.44|754.34|763.35|754.25|763.65|754.55|763.2|754.1|8
1655979430000|2022-06-23 10:17:10|763.29|754.19|763.31|754.21|763.44|754.34|763.29|754.19|6
1655979440000|2022-06-23 10:17:20|763.85|754.75|763.26|754.16|763.85|754.75|763.26|754.16|4
1655979450000|2022-06-23 10:17:30|763.3|754.2|763.5|754.4|763.5|754.4|763.2|754.1|8
1655979460000|2022-06-23 10:17:40|763.45|754.35|763.5|754.4|763.65|754.55|763.3|754.2|18
1655979470000|2022-06-23 10:17:50|763.58|754.48|763.35|754.25|763.6|754.5|763.35|754.25|6
1655979480000|2022-06-23 10:18:00|763.48|754.38|763.47|754.37|763.48|754.38|763.4|754.3|3
1655979490000|2022-06-23 10:18:10|763.27|754.17|763.7|754.6|763.7|754.6|763.27|754.17|7
1655979500000|2022-06-23 10:18:20|763.69|754.59|763.98|754.88|764.43|755.33|763.69|754.59|18
1655979510000|2022-06-23 10:18:30|764.3|755.2|764.8|755.7|764.8|755.7|763.93|754.83|5
1655979520000|2022-06-23 10:18:40|764.3|755.2|764.35|755.25|764.8|755.7|764.18|755.08|6
1655979530000|2022-06-23 10:18:50|764.3|755.2|764.2|755.1|764.7|755.6|764.15|755.05|6
1655979540000|2022-06-23 10:19:00|764.25|755.15|764.38|755.28|764.44|755.34|764.25|755.15|15
1655979550000|2022-06-23 10:19:10|764.33|755.23|764.65|755.55|764.7|755.6|764.25|755.15|17
1655979560000|2022-06-23 10:19:20|764.55|755.45|764.47|755.37|764.6|755.5|764.47|755.37|7
1655979570000|2022-06-23 10:19:30|764.75|755.65|763.55|754.45|764.9|755.8|763.24|754.14|23
1655979580000|2022-06-23 10:19:40|763.48|754.38|763.2|754.1|763.53|754.43|762.97|753.87|14
1655979590000|2022-06-23 10:19:50|763.37|754.27|762.89|753.79|763.59|754.49|762.87|753.77|17
1655979600000|2022-06-23 10:20:00|763.3|754.2|762.66|753.56|763.7|754.6|762.66|753.56|4
1655979610000|2022-06-23 10:20:10|762.99|753.89|763.11|754.01|763.5|754.4|762.66|753.56|5
1655979620000|2022-06-23 10:20:20|762.66|753.56|763.11|754.01|763.19|754.09|762.66|753.56|9
1655979630000|2022-06-23 10:20:30|763.26|754.16|763.45|754.35|763.5|754.4|763|753.9|18
1655979640000|2022-06-23 10:20:40|763.28|754.18|763.55|754.45|763.55|754.45|763.2|754.1|16
1655979650000|2022-06-23 10:20:50|763.5|754.4|764.1|755|764.4|755.3|763.45|754.35|8
1655979660000|2022-06-23 10:21:00|764.05|754.95|764.26|755.16|764.43|755.33|763.55|754.45|17
1655979670000|2022-06-23 10:21:10|764.25|755.15|764.4|755.3|764.85|755.75|764.14|755.04|12
1655979680000|2022-06-23 10:21:20|764.45|755.35|764.77|755.67|764.9|755.8|764.4|755.3|6
1655979690000|2022-06-23 10:21:30|764.6|755.5|764.8|755.7|764.9|755.8|764.11|755.01|10
1655979700000|2022-06-23 10:21:40|764.3|755.2|763.93|754.83|764.7|755.6|763.93|754.83|5
1655979710000|2022-06-23 10:21:50|763.89|754.79|764.25|755.15|764.63|755.53|763.89|754.79|6
1655979720000|2022-06-23 10:22:00|763.92|754.82|764.33|755.23|764.35|755.25|763.92|754.82|11
1655979730000|2022-06-23 10:22:10|764.2|755.1|764.57|755.47|765.55|756.45|764.2|755.1|13
1655979740000|2022-06-23 10:22:20|764.46|755.36|764.55|755.45|764.9|755.8|764.46|755.36|12
1655979750000|2022-06-23 10:22:30|764.6|755.5|764.95|755.85|765.08|755.98|764.55|755.45|10
1655979760000|2022-06-23 10:22:40|764.8|755.7|765|755.9|765.14|756.04|764.4|755.3|11
1655979770000|2022-06-23 10:22:50|764.42|755.32|764.45|755.35|764.78|755.68|764.26|755.16|17
1655979780000|2022-06-23 10:23:00|764.41|755.31|764.54|755.44|764.54|755.44|764.26|755.16|6
1655979790000|2022-06-23 10:23:10|764.95|755.85|764.55|755.45|764.95|755.85|764.51|755.41|9
1655979800000|2022-06-23 10:23:20|764.6|755.5|764.58|755.48|764.65|755.55|764.55|755.45|7
1655979810000|2022-06-23 10:23:30|765.4|756.3|766.77|757.67|766.77|757.67|764.95|755.85|27
1655979820000|2022-06-23 10:23:40|766.79|757.69|766.68|757.58|767.05|757.95|766.36|757.26|26
1655979830000|2022-06-23 10:23:50|766.67|757.57|766.69|757.59|766.71|757.61|766.4|757.3|13
1655979840000|2022-06-23 10:24:00|766.7|757.6|767.18|758.08|767.52|758.42|766.68|757.58|21
1655979850000|2022-06-23 10:24:10|767.52|758.42|766.75|757.65|767.62|758.52|766.75|757.65|19
1655979860000|2022-06-23 10:24:20|766.8|757.7|766.88|757.78|767.18|758.08|766.75|757.65|9
1655979870000|2022-06-23 10:24:30|766.93|757.83|766.8|757.7|767.21|758.11|766.8|757.7|10
1655979880000|2022-06-23 10:24:40|766.83|757.73|766.8|757.7|767.04|757.94|766.71|757.61|5
1655979890000|2022-06-23 10:24:50|766.75|757.65|765.37|756.27|766.75|757.65|765.19|756.09|18
1655979900000|2022-06-23 10:25:00|765.36|756.26|765.05|755.95|765.73|756.63|765.05|755.95|14
1655979910000|2022-06-23 10:25:10|765.1|756|765.33|756.23|765.8|756.7|765.05|755.95|15
1655979920000|2022-06-23 10:25:20|765.32|756.22|765.6|756.5|765.85|756.75|765.28|756.18|14
1655979930000|2022-06-23 10:25:30|765.65|756.55|765.9|756.8|766.1|757|765.65|756.55|11
1655979940000|2022-06-23 10:25:40|766.7|757.6|766.7|757.6|767.09|757.99|766.35|757.25|10
1655979950000|2022-06-23 10:25:50|766.75|757.65|766.5|757.4|766.97|757.87|766.5|757.4|10
1655979960000|2022-06-23 10:26:00|766.41|757.31|766.27|757.17|766.5|757.4|766.25|757.15|5
1655979970000|2022-06-23 10:26:10|766.37|757.27|766.35|757.25|766.63|757.53|766.23|757.13|14
1655979980000|2022-06-23 10:26:20|766.37|757.27|766.25|757.15|766.5|757.4|766.25|757.15|10
1655979990000|2022-06-23 10:26:30|766.35|757.25|766.34|757.24|766.45|757.35|766.3|757.2|7
1655980000000|2022-06-23 10:26:40|766.67|757.57|766.65|757.55|766.75|757.65|766.27|757.17|4
1655980010000|2022-06-23 10:26:50|766.35|757.25|766.27|757.17|766.4|757.3|766.27|757.17|5
1655980020000|2022-06-23 10:27:00|766.01|756.91|766.6|757.5|766.65|757.55|766.01|756.91|17
1655980030000|2022-06-23 10:27:10|766.5|757.4|766.27|757.17|766.5|757.4|766.2|757.1|13
1655980040000|2022-06-23 10:27:20|766.4|757.3|766.2|757.1|766.4|757.3|766.2|757.1|5
1655980050000|2022-06-23 10:27:30|766.3|757.2|766.2|757.1|766.36|757.26|766.15|757.05|9
1655980060000|2022-06-23 10:27:40|766.15|757.05|766.2|757.1|766.35|757.25|766.15|757.05|16
1655980070000|2022-06-23 10:27:50|766.18|757.08|766.3|757.2|766.75|757.65|766.18|757.08|7
1655980080000|2022-06-23 10:28:00|766.35|757.25|766.04|756.94|766.4|757.3|766.04|756.94|11
1655980090000|2022-06-23 10:28:10|766.05|756.95|766.1|757|766.47|757.37|766|756.9|9
1655980100000|2022-06-23 10:28:20|766.3|757.2|766.23|757.13|766.7|757.6|766.1|757|16
1655980110000|2022-06-23 10:28:30|766.4|757.3|766.4|757.3|766.8|757.7|766.23|757.13|10
1655980120000|2022-06-23 10:28:40|766.43|757.33|766.45|757.35|766.48|757.38|766.43|757.33|8
1655980130000|2022-06-23 10:28:50|766.4|757.3|766.4|757.3|766.45|757.35|766.32|757.22|8
1655980140000|2022-06-23 10:29:00|766.23|757.13|766.44|757.34|766.85|757.75|766.23|757.13|9
1655980150000|2022-06-23 10:29:10|766.5|757.4|766.54|757.44|767.05|757.95|766.45|757.35|17
1655980160000|2022-06-23 10:29:20|766.49|757.39|766.5|757.4|766.55|757.45|766.4|757.3|7
1655980170000|2022-06-23 10:29:30|766.55|757.45|766.5|757.4|766.55|757.45|766.5|757.4|2
1655980180000|2022-06-23 10:29:40|766.6|757.5|766.48|757.38|766.6|757.5|766.41|757.31|7
1655980190000|2022-06-23 10:29:50|766.43|757.33|766.59|757.49|766.89|757.79|766.41|757.31|22
1655980200000|2022-06-23 10:30:00|766.58|757.48|766.8|757.7|766.8|757.7|766.35|757.25|13
1655980210000|2022-06-23 10:30:10|766.7|757.6|767.26|758.16|767.72|758.62|766.7|757.6|16
1655980220000|2022-06-23 10:30:20|767.23|758.13|767.07|757.97|767.35|758.25|767|757.9|12
1655980230000|2022-06-23 10:30:30|767.02|757.92|767.15|758.05|767.53|758.43|766.95|757.85|14
1655980240000|2022-06-23 10:30:40|766.98|757.88|767|757.9|767.25|758.15|766.98|757.88|7
1655980250000|2022-06-23 10:30:50|767.25|758.15|767.05|757.95|767.7|758.6|766.74|757.64|23
1655980260000|2022-06-23 10:31:00|766.42|757.32|767.45|758.35|767.72|758.62|766.07|756.97|18
1655980270000|2022-06-23 10:31:10|767.7|758.6|766.77|757.67|767.75|758.65|766.63|757.53|28
1655980280000|2022-06-23 10:31:20|766.36|757.26|766.16|757.06|766.72|757.62|766.16|757.06|24
1655980290000|2022-06-23 10:31:30|766.36|757.26|766.05|756.95|766.9|757.8|765.37|756.27|15
1655980300000|2022-06-23 10:31:40|765.94|756.84|765.87|756.77|765.99|756.89|765.66|756.56|15
1655980310000|2022-06-23 10:31:50|765.82|756.72|766.05|756.95|766.15|757.05|765.66|756.56|17
1655980320000|2022-06-23 10:32:00|766.01|756.91|765.61|756.51|766.05|756.95|765.44|756.34|10
1655980330000|2022-06-23 10:32:10|765.65|756.55|766.21|757.11|766.21|757.11|765.65|756.55|6
1655980340000|2022-06-23 10:32:20|765.84|756.74|766.63|757.53|766.68|757.58|765.84|756.74|20
1655980350000|2022-06-23 10:32:30|766.57|757.47|766.44|757.34|766.59|757.49|766.14|757.04|16
1655980360000|2022-06-23 10:32:40|766.33|757.23|766.29|757.19|766.79|757.69|766.25|757.15|9
1655980370000|2022-06-23 10:32:50|766.27|757.17|766.29|757.19|766.29|757.19|766.27|757.17|2
1655980380000|2022-06-23 10:33:00|766.44|757.34|766.58|757.48|766.9|757.8|766.26|757.16|8
1655980390000|2022-06-23 10:33:10|766.55|757.45|766|756.9|766.8|757.7|765.9|756.8|10
1655980400000|2022-06-23 10:33:20|765.95|756.85|766.91|757.81|767.05|757.95|765.95|756.85|15
1655980410000|2022-06-23 10:33:30|766.75|757.65|767.44|758.34|767.64|758.54|766.75|757.65|20
1655980420000|2022-06-23 10:33:40|767.45|758.35|767.55|758.45|767.55|758.45|767.18|758.08|15
1655980430000|2022-06-23 10:33:50|767.3|758.2|767.54|758.44|767.57|758.47|767.29|758.19|19
1655980440000|2022-06-23 10:34:00|767.55|758.45|767.91|758.81|767.91|758.81|767.41|758.31|18
1655980450000|2022-06-23 10:34:10|767.95|758.85|767.23|758.13|767.95|758.85|767.14|758.04|20
1655980460000|2022-06-23 10:34:20|767.4|758.3|766.55|757.45|767.8|758.7|766.48|757.38|13
1655980470000|2022-06-23 10:34:30|766.45|757.35|766.99|757.89|767.15|758.05|766.41|757.31|15
1655980480000|2022-06-23 10:34:40|766.86|757.76|767.1|758|767.1|758|766.5|757.4|23
1655980490000|2022-06-23 10:34:50|767.21|758.11|767.33|758.23|767.33|758.23|766.83|757.73|11
1655980500000|2022-06-23 10:35:00|767.2|758.1|767.46|758.36|767.7|758.6|767.1|758|12
1655980510000|2022-06-23 10:35:10|767.53|758.43|767.47|758.37|767.7|758.6|767.28|758.18|13
1655980520000|2022-06-23 10:35:20|767.55|758.45|767.49|758.39|767.9|758.8|767.43|758.33|10
1655980530000|2022-06-23 10:35:30|767.46|758.36|767.38|758.28|767.55|758.45|767.36|758.26|8
1655980540000|2022-06-23 10:35:40|767.39|758.29|767.54|758.44|767.95|758.85|767.24|758.14|14
1655980550000|2022-06-23 10:35:50|767.59|758.49|767.91|758.81|767.94|758.84|767.59|758.49|14
1655980560000|2022-06-23 10:36:00|768|758.9|768.12|759.02|768.7|759.6|768|758.9|11
1655980570000|2022-06-23 10:36:10|768.16|759.06|768.16|759.06|768.25|759.15|768.16|759.06|7
1655980580000|2022-06-23 10:36:20|768.4|759.3|768.53|759.43|768.69|759.59|768.36|759.26|10
1655980590000|2022-06-23 10:36:30|768.31|759.21|768.58|759.48|768.66|759.56|768.15|759.05|17
1655980600000|2022-06-23 10:36:40|768.55|759.45|768.51|759.41|768.6|759.5|768.5|759.4|5
1655980610000|2022-06-23 10:36:50|768.56|759.46|768.53|759.43|768.58|759.48|768.5|759.4|7
1655980620000|2022-06-23 10:37:00|768.58|759.48|769.21|760.11|769.21|760.11|768.53|759.43|19
1655980630000|2022-06-23 10:37:10|769.16|760.06|769.47|760.37|769.7|760.6|769.16|760.06|23
1655980640000|2022-06-23 10:37:20|769.48|760.38|769.24|760.14|769.6|760.5|769.24|760.14|14
1655980650000|2022-06-23 10:37:30|769.27|760.17|769.89|760.79|769.9|760.8|769.15|760.05|17
1655980660000|2022-06-23 10:37:40|769.88|760.78|769.59|760.49|769.88|760.78|769.51|760.41|24
1655980670000|2022-06-23 10:37:50|769.29|760.19|769.55|760.45|769.8|760.7|769.29|760.19|6
1655980680000|2022-06-23 10:38:00|769.68|760.58|769.79|760.69|769.9|760.8|769.18|760.08|11
1655980690000|2022-06-23 10:38:10|769.43|760.33|769.43|760.33|769.5|760.4|769.37|760.27|8
1655980700000|2022-06-23 10:38:20|769.62|760.52|768.74|759.64|769.62|760.52|768.73|759.63|9
1655980710000|2022-06-23 10:38:30|768.73|759.63|768.57|759.47|768.73|759.63|768.48|759.38|9
1655980720000|2022-06-23 10:38:40|768.49|759.39|768.38|759.28|768.57|759.47|768.38|759.28|12
1655980730000|2022-06-23 10:38:50|768.75|759.65|768.38|759.28|768.75|759.65|768.38|759.28|5
1655980740000|2022-06-23 10:39:00|768.59|759.49|768.65|759.55|768.65|759.55|768.59|759.49|2
1655980750000|2022-06-23 10:39:10|768.3|759.2|768.7|759.6|768.7|759.6|767.96|758.86|7
1655980760000|2022-06-23 10:39:20|768.24|759.14|768.3|759.2|768.35|759.25|768.24|759.14|4
1655980770000|2022-06-23 10:39:30|768.35|759.25|769.15|760.05|769.21|760.11|768.35|759.25|17
1655980780000|2022-06-23 10:39:40|769.17|760.07|769.69|760.59|769.81|760.71|769.17|760.07|19
1655980790000|2022-06-23 10:39:50|769.68|760.58|769.7|760.6|769.7|760.6|769.55|760.45|18
1655980800000|2022-06-23 10:40:00|769.4|760.3|769.56|760.46|769.6|760.5|769.4|760.3|11
1655980810000|2022-06-23 10:40:10|769.5|760.4|769.54|760.44|769.6|760.5|769.5|760.4|7
1655980820000|2022-06-23 10:40:20|769.56|760.46|770.15|761.05|770.15|761.05|769.54|760.44|6
1655980830000|2022-06-23 10:40:30|770.1|761|770.02|760.92|770.75|761.65|770.02|760.92|6
1655980840000|2022-06-23 10:40:40|770.26|761.16|770.37|761.27|770.8|761.7|770.02|760.92|8
1655980850000|2022-06-23 10:40:50|769.95|760.85|770.47|761.37|770.85|761.75|769.78|760.68|18
1655980860000|2022-06-23 10:41:00|770.5|761.4|770.41|761.31|770.83|761.73|770.39|761.29|18
1655980870000|2022-06-23 10:41:10|770.46|761.36|770.57|761.47|770.63|761.53|770.25|761.15|20
1655980880000|2022-06-23 10:41:20|770.6|761.5|770.54|761.44|770.6|761.5|770.34|761.24|16
1655980890000|2022-06-23 10:41:30|770.6|761.5|770.45|761.35|770.6|761.5|770.29|761.19|18
1655980900000|2022-06-23 10:41:40|770.43|761.33|770.58|761.48|770.77|761.67|770.43|761.33|14
1655980910000|2022-06-23 10:41:50|770.6|761.5|770.9|761.8|771.39|762.29|770.6|761.5|17
1655980920000|2022-06-23 10:42:00|771.27|762.17|770.92|761.82|771.43|762.33|770.84|761.74|13
1655980930000|2022-06-23 10:42:10|770.53|761.43|770.53|761.43|770.53|761.43|770.53|761.43|1
1655980940000|2022-06-23 10:42:20|770.28|761.18|770.49|761.39|770.53|761.43|770.28|761.18|5
1655980950000|2022-06-23 10:42:30|770.53|761.43|770.4|761.3|770.53|761.43|770.4|761.3|4
1655980960000|2022-06-23 10:42:40|770.53|761.43|770.53|761.43|770.53|761.43|770.53|761.43|1
1655980970000|2022-06-23 10:42:50|770.95|761.85|770.95|761.85|770.95|761.85|770.95|761.85|1
1655980980000|2022-06-23 10:43:00|770.53|761.43|770.53|761.43|770.9|761.8|770.53|761.43|3
1655980990000|2022-06-23 10:43:10|770.48|761.38|770.75|761.65|770.75|761.65|770.48|761.38|4
1655981000000|2022-06-23 10:43:20|771.5|762.4|770.48|761.38|771.5|762.4|770.48|761.38|8
1655981010000|2022-06-23 10:43:30|770.53|761.43|770.65|761.55|770.65|761.55|770.45|761.35|8
1655981020000|2022-06-23 10:43:40|770.99|761.89|770.76|761.66|771.31|762.21|770.76|761.66|9
1655981030000|2022-06-23 10:43:50|771.03|761.93|771.18|762.08|771.18|762.08|770.68|761.58|5
1655981040000|2022-06-23 10:44:00|770.81|761.71|771.05|761.95|771.18|762.08|770.38|761.28|15
1655981050000|2022-06-23 10:44:10|770.5|761.4|770.5|761.4|770.9|761.8|770.39|761.29|9
1655981060000|2022-06-23 10:44:20|770.8|761.7|770.54|761.44|770.8|761.7|770.29|761.19|10
1655981070000|2022-06-23 10:44:30|770.65|761.55|770.65|761.55|770.65|761.55|770.45|761.35|6
1655981080000|2022-06-23 10:44:40|770.6|761.5|770.94|761.84|771.05|761.95|770.6|761.5|8
1655981090000|2022-06-23 10:44:50|771.05|761.95|771.18|762.08|771.43|762.33|770.85|761.75|21
1655981100000|2022-06-23 10:45:00|771.13|762.03|772.53|763.43|772.55|763.45|771.13|762.03|30
1655981110000|2022-06-23 10:45:10|772.12|763.02|771.89|762.79|772.15|763.05|771.65|762.55|29
1655981120000|2022-06-23 10:45:20|771.9|762.8|771.96|762.86|772.75|763.65|771.75|762.65|20
1655981130000|2022-06-23 10:45:30|771.98|762.88|771.95|762.85|772.14|763.04|771.79|762.69|17
1655981140000|2022-06-23 10:45:40|772|762.9|772.05|762.95|772.75|763.65|772|762.9|22
1655981150000|2022-06-23 10:45:50|772.17|763.07|772.53|763.43|772.59|763.49|771.8|762.7|22
1655981160000|2022-06-23 10:46:00|772.55|763.45|772.22|763.12|772.58|763.48|771.95|762.85|21
1655981170000|2022-06-23 10:46:10|771.96|762.86|771.75|762.65|772.05|762.95|771.55|762.45|7
1655981180000|2022-06-23 10:46:20|771.65|762.55|772.28|763.18|772.45|763.35|771.65|762.55|16
1655981190000|2022-06-23 10:46:30|772.23|763.13|771.96|762.86|772.7|763.6|771.59|762.49|22
1655981200000|2022-06-23 10:46:40|771.9|762.8|772.1|763|772.6|763.5|771.9|762.8|8
1655981210000|2022-06-23 10:46:50|771.65|762.55|772.14|763.04|772.14|763.04|771.54|762.44|12
1655981220000|2022-06-23 10:47:00|771.85|762.75|772.25|763.15|772.65|763.55|771.8|762.7|8
1655981230000|2022-06-23 10:47:10|772.59|763.49|772.4|763.3|772.59|763.49|771.9|762.8|12
1655981240000|2022-06-23 10:47:20|772.26|763.16|772.02|762.92|772.27|763.17|771.82|762.72|15
1655981250000|2022-06-23 10:47:30|772.04|762.94|772.26|763.16|772.79|763.69|772.04|762.94|19
1655981260000|2022-06-23 10:47:40|772.24|763.14|772.8|763.7|772.8|763.7|772.1|763|12
1655981270000|2022-06-23 10:47:50|772.75|763.65|773.23|764.13|773.7|764.6|772.75|763.65|5
1655981280000|2022-06-23 10:48:00|773.05|763.95|772.58|763.48|773.15|764.05|772.58|763.48|13
1655981290000|2022-06-23 10:48:10|772.48|763.38|771.93|762.83|772.48|763.38|771.93|762.83|9
1655981300000|2022-06-23 10:48:20|772.02|762.92|771.3|762.2|772.02|762.92|771.25|762.15|20
1655981310000|2022-06-23 10:48:30|771.29|762.19|770.98|761.88|771.55|762.45|770.4|761.3|19
1655981320000|2022-06-23 10:48:40|770.85|761.75|770.84|761.74|771.25|762.15|770.55|761.45|26
1655981330000|2022-06-23 10:48:50|770.89|761.79|770.59|761.49|770.96|761.86|770.46|761.36|18
1655981340000|2022-06-23 10:49:00|770.6|761.5|770.49|761.39|770.6|761.5|770.35|761.25|15
1655981350000|2022-06-23 10:49:10|770.48|761.38|769.94|760.84|770.7|761.6|769.88|760.78|16
1655981360000|2022-06-23 10:49:20|769.89|760.79|770.2|761.1|770.47|761.37|769.8|760.7|20
1655981370000|2022-06-23 10:49:30|770.23|761.13|770.46|761.36|770.46|761.36|770.23|761.13|13
1655981380000|2022-06-23 10:49:40|770.4|761.3|770.39|761.29|770.5|761.4|770.3|761.2|13
1655981390000|2022-06-23 10:49:50|770.5|761.4|770.54|761.44|770.8|761.7|770.37|761.27|12
1655981400000|2022-06-23 10:50:00|770.56|761.46|770.3|761.2|770.8|761.7|770.3|761.2|19
1655981410000|2022-06-23 10:50:10|770.25|761.15|770.2|761.1|770.55|761.45|769.9|760.8|20
1655981420000|2022-06-23 10:50:20|770.18|761.08|770.35|761.25|770.55|761.45|770.16|761.06|10
1655981430000|2022-06-23 10:50:30|770.3|761.2|770.28|761.18|770.8|761.7|770.28|761.18|9
1655981440000|2022-06-23 10:50:40|770.23|761.13|770.45|761.35|770.45|761.35|770.23|761.13|6
1655981450000|2022-06-23 10:50:50|770.4|761.3|770.1|761|770.6|761.5|770.1|761|8
1655981460000|2022-06-23 10:51:00|770.75|761.65|770.13|761.03|770.75|761.65|770.1|761|5
1655981470000|2022-06-23 10:51:10|770.28|761.18|770.3|761.2|770.4|761.3|770.13|761.03|16
1655981480000|2022-06-23 10:51:20|770.25|761.15|770.2|761.1|770.8|761.7|769.99|760.89|9
1655981490000|2022-06-23 10:51:30|770.4|761.3|770.43|761.33|770.48|761.38|770.1|761|20
1655981500000|2022-06-23 10:51:40|770.42|761.32|770.36|761.26|770.55|761.45|770.2|761.1|14
1655981510000|2022-06-23 10:51:50|770.8|761.7|770.8|761.7|770.8|761.7|770.13|761.03|9
1655981520000|2022-06-23 10:52:00|770.6|761.5|770.7|761.6|770.7|761.6|770.25|761.15|10
1655981530000|2022-06-23 10:52:10|770.31|761.21|770.25|761.15|770.7|761.6|769.92|760.82|13
1655981540000|2022-06-23 10:52:20|769.92|760.82|770.25|761.15|770.63|761.53|769.92|760.82|9
1655981550000|2022-06-23 10:52:30|770.7|761.6|770.45|761.35|770.7|761.6|770.09|760.99|17
1655981560000|2022-06-23 10:52:40|770.4|761.3|770.32|761.22|770.85|761.75|770.15|761.05|14
1655981570000|2022-06-23 10:52:50|770.75|761.65|770.32|761.22|770.75|761.65|770.32|761.22|8
1655981580000|2022-06-23 10:53:00|770.53|761.43|769.45|760.35|770.53|761.43|769.41|760.31|17
1655981590000|2022-06-23 10:53:10|769.68|760.58|769.37|760.27|769.8|760.7|769.22|760.12|8
1655981600000|2022-06-23 10:53:20|769.72|760.62|769.48|760.38|769.8|760.7|769.2|760.1|25
1655981610000|2022-06-23 10:53:30|769.18|760.08|769.48|760.38|769.55|760.45|769.18|760.08|12
1655981620000|2022-06-23 10:53:40|769.37|760.27|769.39|760.29|769.39|760.29|769.37|760.27|2
1655981630000|2022-06-23 10:53:50|769.46|760.36|769.55|760.45|769.6|760.5|769.46|760.36|7
1655981640000|2022-06-23 10:54:00|769.51|760.41|769.6|760.5|769.6|760.5|769.44|760.34|10
1655981650000|2022-06-23 10:54:10|769.49|760.39|769.43|760.33|769.5|760.4|769.37|760.27|5
1655981660000|2022-06-23 10:54:20|769.58|760.48|769.3|760.2|769.8|760.7|769.3|760.2|11
1655981670000|2022-06-23 10:54:30|769.75|760.65|769.31|760.21|769.75|760.65|769|759.9|11
1655981680000|2022-06-23 10:54:40|769.36|760.26|769.5|760.4|769.5|760.4|769.25|760.15|7
1655981690000|2022-06-23 10:54:50|769.8|760.7|769.1|760|769.8|760.7|769.1|760|7
1655981700000|2022-06-23 10:55:00|769.32|760.22|768.8|759.7|769.71|760.61|768.56|759.46|19
1655981710000|2022-06-23 10:55:10|768.85|759.75|769.14|760.04|769.14|760.04|768.84|759.74|11
1655981720000|2022-06-23 10:55:20|769.09|759.99|769.16|760.06|769.39|760.29|769.04|759.94|16
1655981730000|2022-06-23 10:55:30|769.14|760.04|769.45|760.35|769.5|760.4|769.14|760.04|6
1655981740000|2022-06-23 10:55:40|769.4|760.3|769.35|760.25|769.8|760.7|769.3|760.2|9
1655981750000|2022-06-23 10:55:50|769.45|760.35|769.9|760.8|769.9|760.8|769.45|760.35|12
1655981760000|2022-06-23 10:56:00|769.95|760.85|770.35|761.25|770.77|761.67|769.95|760.85|11
1655981770000|2022-06-23 10:56:10|770.45|761.35|770.6|761.5|770.73|761.63|770.45|761.35|8
1655981780000|2022-06-23 10:56:20|770.55|761.45|770.63|761.53|770.65|761.55|770.55|761.45|6
1655981790000|2022-06-23 10:56:30|770.65|761.55|771.15|762.05|771.15|762.05|770.65|761.55|6
1655981800000|2022-06-23 10:56:40|771.65|762.55|770.93|761.83|771.65|762.55|770.93|761.83|3
1655981810000|2022-06-23 10:56:50|770.58|761.48|771.02|761.92|771.15|762.05|770.58|761.48|13
1655981820000|2022-06-23 10:57:00|770.94|761.84|770.94|761.84|771.7|762.6|770.84|761.74|12
1655981830000|2022-06-23 10:57:10|770.92|761.82|770.31|761.21|770.92|761.82|770.31|761.21|15
1655981840000|2022-06-23 10:57:20|770.4|761.3|770.66|761.56|770.75|761.65|770.25|761.15|5
1655981850000|2022-06-23 10:57:30|770.75|761.65|770.4|761.3|770.78|761.68|770.1|761|13
1655981860000|2022-06-23 10:57:40|770.23|761.13|770.34|761.24|770.64|761.54|770.2|761.1|9
1655981870000|2022-06-23 10:57:50|770.13|761.03|769.88|760.78|770.85|761.75|769.65|760.55|13
1655981880000|2022-06-23 10:58:00|769.9|760.8|770.2|761.1|770.29|761.19|769.6|760.5|18
1655981890000|2022-06-23 10:58:10|770.15|761.05|770.22|761.12|770.75|761.65|770.15|761.05|15
1655981900000|2022-06-23 10:58:20|770.2|761.1|770.35|761.25|770.71|761.61|770.2|761.1|9
1655981910000|2022-06-23 10:58:30|770.4|761.3|770.4|761.3|770.4|761.3|770.4|761.3|1
1655981920000|2022-06-23 10:58:40|770.35|761.25|770.35|761.25|770.67|761.57|770.3|761.2|10
1655981930000|2022-06-23 10:58:50|770.71|761.61|769.98|760.88|770.71|761.61|769.75|760.65|15
1655981940000|2022-06-23 10:59:00|769.95|760.85|770.03|760.93|770.13|761.03|769.88|760.78|15
1655981950000|2022-06-23 10:59:10|770.05|760.95|770.25|761.15|770.3|761.2|770|760.9|11
1655981960000|2022-06-23 10:59:20|770.3|761.2|770.35|761.25|770.65|761.55|770.3|761.2|4
1655981970000|2022-06-23 10:59:30|770.3|761.2|770|760.9|770.66|761.56|770|760.9|11
1655981980000|2022-06-23 10:59:40|770.3|761.2|770.64|761.54|770.64|761.54|770.25|761.15|4
1655981990000|2022-06-23 10:59:50|770.3|761.2|770.4|761.3|770.66|761.56|769.97|760.87|12
1655982000000|2022-06-23 11:00:00|770.35|761.25|770.54|761.44|770.59|761.49|770.25|761.15|11
1655982010000|2022-06-23 11:00:10|770.53|761.43|770.5|761.4|770.8|761.7|770.37|761.27|16
1655982020000|2022-06-23 11:00:20|770.55|761.45|770.48|761.38|770.73|761.63|770.48|761.38|10
1655982030000|2022-06-23 11:00:30|770.52|761.42|769.78|760.68|770.77|761.67|769.59|760.49|20
1655982040000|2022-06-23 11:00:40|769.7|760.6|768.99|759.89|769.7|760.6|768.85|759.75|23
1655982050000|2022-06-23 11:00:50|769.04|759.94|769.48|760.38|769.48|760.38|769.04|759.94|15
1655982060000|2022-06-23 11:01:00|769.51|760.41|769.44|760.34|769.58|760.48|769.3|760.2|16
1655982070000|2022-06-23 11:01:10|769.55|760.45|769.48|760.38|769.85|760.75|769.48|760.38|5
1655982080000|2022-06-23 11:01:20|769.31|760.21|768.53|759.43|769.48|760.38|768.34|759.24|22
1655982090000|2022-06-23 11:01:30|768.55|759.45|769.18|760.08|769.19|760.09|768.53|759.43|13
1655982100000|2022-06-23 11:01:40|769.17|760.07|769.32|760.22|769.6|760.5|768.83|759.73|8
1655982110000|2022-06-23 11:01:50|769.33|760.23|769.28|760.18|769.7|760.6|769.08|759.98|16
1655982120000|2022-06-23 11:02:00|769.33|760.23|769.8|760.7|769.85|760.75|769.33|760.23|14
1655982130000|2022-06-23 11:02:10|769.75|760.65|770.25|761.15|770.41|761.31|769.75|760.65|10
1655982140000|2022-06-23 11:02:20|770.41|761.31|769.55|760.45|770.41|761.31|769.55|760.45|13
1655982150000|2022-06-23 11:02:30|769.56|760.46|769.52|760.42|769.71|760.61|769.52|760.42|9
1655982160000|2022-06-23 11:02:40|769.39|760.29|769.05|759.95|769.75|760.65|768.94|759.84|12
1655982170000|2022-06-23 11:02:50|768.97|759.87|767.96|758.86|769.05|759.95|767.96|758.86|12
1655982180000|2022-06-23 11:03:00|768|758.9|768.4|759.3|768.45|759.35|767.95|758.85|16
1655982190000|2022-06-23 11:03:10|768.57|759.47|768.61|759.51|768.8|759.7|768.5|759.4|13
1655982200000|2022-06-23 11:03:20|768.65|759.55|768.55|759.45|768.65|759.55|768.54|759.44|6
1655982210000|2022-06-23 11:03:30|768.6|759.5|768.6|759.5|768.65|759.55|768.6|759.5|3
1655982220000|2022-06-23 11:03:40|768.65|759.55|768.44|759.34|768.65|759.55|768.35|759.25|9
1655982230000|2022-06-23 11:03:50|768.55|759.45|768.46|759.36|768.85|759.75|768.45|759.35|11
1655982240000|2022-06-23 11:04:00|768.55|759.45|768.38|759.28|768.95|759.85|768.38|759.28|8
1655982250000|2022-06-23 11:04:10|768.4|759.3|768.85|759.75|768.85|759.75|768.4|759.3|8
1655982260000|2022-06-23 11:04:20|768.55|759.45|768.6|759.5|768.6|759.5|768.55|759.45|2
1655982270000|2022-06-23 11:04:30|768.65|759.55|768.55|759.45|768.79|759.69|768.49|759.39|8
1655982280000|2022-06-23 11:04:40|768.44|759.34|768.55|759.45|768.55|759.45|768.44|759.34|2
1655982290000|2022-06-23 11:04:50|768.75|759.65|768.75|759.65|768.75|759.65|768.75|759.65|1
1655982300000|2022-06-23 11:05:00|768.62|759.52|768.24|759.14|768.62|759.52|768.21|759.11|15
1655982310000|2022-06-23 11:05:10|768.25|759.15|768.13|759.03|768.25|759.15|768.04|758.94|17
1655982320000|2022-06-23 11:05:20|768.43|759.33|768.19|759.09|768.5|759.4|768.19|759.09|7
1655982330000|2022-06-23 11:05:30|768.24|759.14|768.55|759.45|768.57|759.47|768.19|759.09|7
1655982340000|2022-06-23 11:05:40|768.57|759.47|767.96|758.86|768.57|759.47|767.92|758.82|14
1655982350000|2022-06-23 11:05:50|767.88|758.78|768|758.9|768|758.9|767.88|758.78|5
1655982360000|2022-06-23 11:06:00|768.16|759.06|767.61|758.51|768.16|759.06|767.61|758.51|6
1655982370000|2022-06-23 11:06:10|767.51|758.41|767.55|758.45|767.59|758.49|767.45|758.35|7
1655982380000|2022-06-23 11:06:20|767.81|758.71|767.8|758.7|767.81|758.71|767.4|758.3|18
1655982390000|2022-06-23 11:06:30|768.05|758.95|767.7|758.6|768.05|758.95|767.7|758.6|6
1655982400000|2022-06-23 11:06:40|767.75|758.65|767.8|758.7|767.8|758.7|767.75|758.65|2
1655982410000|2022-06-23 11:06:50|767.75|758.65|767.75|758.65|767.75|758.65|767.75|758.65|1
1655982420000|2022-06-23 11:07:00|767.68|758.58|767.68|758.58|767.77|758.67|767.63|758.53|5
1655982430000|2022-06-23 11:07:10|767.7|758.6|767.65|758.55|767.83|758.73|767.65|758.55|6
1655982440000|2022-06-23 11:07:20|767.63|758.53|767.65|758.55|767.65|758.55|767.63|758.53|2
1655982450000|2022-06-23 11:07:30|767.7|758.6|767.85|758.75|768.2|759.1|767.7|758.6|10
1655982460000|2022-06-23 11:07:40|767.9|758.8|767.9|758.8|767.9|758.8|767.9|758.8|1
1655982470000|2022-06-23 11:07:50|768.2|759.1|767.71|758.61|768.2|759.1|767.71|758.61|6
1655982480000|2022-06-23 11:08:00|768.01|758.91|767.71|758.61|768.01|758.91|767.71|758.61|3
1655982490000|2022-06-23 11:08:10|767.65|758.55|767.64|758.54|767.65|758.55|767.64|758.54|2
1655982500000|2022-06-23 11:08:20|767.85|758.75|767.45|758.35|767.85|758.75|767.35|758.25|8
1655982510000|2022-06-23 11:08:30|767.4|758.3|766.8|757.7|767.4|758.3|766.77|757.67|6
1655982520000|2022-06-23 11:08:40|766.73|757.63|766.91|757.81|767.11|758.01|766.67|757.57|16
1655982530000|2022-06-23 11:08:50|766.97|757.87|767.3|758.2|767.59|758.49|766.9|757.8|5
1655982540000|2022-06-23 11:09:00|767.66|758.56|767.66|758.56|767.66|758.56|767.3|758.2|3
1655982550000|2022-06-23 11:09:10|767.3|758.2|767.25|758.15|767.3|758.2|767.25|758.15|2
1655982570000|2022-06-23 11:09:30|767.3|758.2|767.2|758.1|767.3|758.2|766.95|757.85|4
1655982580000|2022-06-23 11:09:40|767.15|758.05|767.4|758.3|767.4|758.3|767.05|757.95|5
1655982590000|2022-06-23 11:09:50|767.8|758.7|767.32|758.22|767.8|758.7|767.27|758.17|6
1655982600000|2022-06-23 11:10:00|767.35|758.25|767.4|758.3|767.8|758.7|767.35|758.25|8
1655982610000|2022-06-23 11:10:10|767.45|758.35|767.26|758.16|767.5|758.4|767.15|758.05|8
1655982620000|2022-06-23 11:10:20|767.31|758.21|767.34|758.24|767.45|758.35|767.31|758.21|3
1655982630000|2022-06-23 11:10:30|767.65|758.55|766.92|757.82|767.85|758.75|766.88|757.78|17
1655982640000|2022-06-23 11:10:40|766.99|757.89|766.9|757.8|767.08|757.98|766.9|757.8|4
1655982650000|2022-06-23 11:10:50|767|757.9|766.85|757.75|767.05|757.95|766.85|757.75|10
1655982660000|2022-06-23 11:11:00|766.75|757.65|766.8|757.7|767.45|758.35|766.7|757.6|6
1655982670000|2022-06-23 11:11:10|766.75|757.65|767.5|758.4|767.55|758.45|766.75|757.65|10
1655982680000|2022-06-23 11:11:20|767.55|758.45|767.55|758.45|767.7|758.6|767.5|758.4|7
1655982690000|2022-06-23 11:11:30|767.5|758.4|767.6|758.5|767.95|758.85|767.5|758.4|8
1655982700000|2022-06-23 11:11:40|767.57|758.47|767.6|758.5|767.6|758.5|767.57|758.47|2
1655982710000|2022-06-23 11:11:50|767.95|758.85|768.06|758.96|768.07|758.97|767.7|758.6|6
1655982720000|2022-06-23 11:12:00|768.65|759.55|768.1|759|768.65|759.55|768.05|758.95|5
1655982730000|2022-06-23 11:12:10|768.14|759.04|768.52|759.42|768.68|759.58|768.09|758.99|23
1655982740000|2022-06-23 11:12:20|768.5|759.4|768.5|759.4|768.6|759.5|768.4|759.3|11
1655982750000|2022-06-23 11:12:30|768.55|759.45|768.5|759.4|768.85|759.75|768.5|759.4|6
1655982760000|2022-06-23 11:12:40|768.55|759.45|768.55|759.45|768.85|759.75|768.32|759.22|8
1655982770000|2022-06-23 11:12:50|768.6|759.5|768.85|759.75|768.85|759.75|768.32|759.22|17
1655982780000|2022-06-23 11:13:00|768.55|759.45|768.52|759.42|768.55|759.45|768.43|759.33|5
1655982790000|2022-06-23 11:13:10|768.51|759.41|768.52|759.42|768.55|759.45|768.51|759.41|4
1655982800000|2022-06-23 11:13:20|768.62|759.52|768.5|759.4|768.62|759.52|768.4|759.3|16
1655982810000|2022-06-23 11:13:30|768.6|759.5|768.36|759.26|768.6|759.5|768.36|759.26|8
1655982820000|2022-06-23 11:13:40|768.4|759.3|768.36|759.26|768.85|759.75|768.22|759.12|6
1655982830000|2022-06-23 11:13:50|768.34|759.24|767.85|758.75|768.47|759.37|767.55|758.45|16
1655982840000|2022-06-23 11:14:00|768.21|759.11|768.6|759.5|768.6|759.5|767.9|758.8|13
1655982850000|2022-06-23 11:14:10|768.75|759.65|768.75|759.65|768.75|759.65|768.75|759.65|1
1655982860000|2022-06-23 11:14:20|768.7|759.6|768.45|759.35|768.75|759.65|768.3|759.2|6
1655982870000|2022-06-23 11:14:30|768.4|759.3|767.92|758.82|768.75|759.65|767.92|758.82|8
1655982880000|2022-06-23 11:14:40|767.83|758.73|767.55|758.45|767.96|758.86|767.55|758.45|12
1655982890000|2022-06-23 11:14:50|767.9|758.8|767.55|758.45|767.9|758.8|767.5|758.4|4
1655982900000|2022-06-23 11:15:00|767.5|758.4|767.58|758.48|767.95|758.85|767.45|758.35|13
1655982910000|2022-06-23 11:15:10|767.79|758.69|767.6|758.5|767.85|758.75|767.58|758.48|6
1655982920000|2022-06-23 11:15:20|767.75|758.65|768.42|759.32|768.65|759.55|767.75|758.65|11
1655982930000|2022-06-23 11:15:30|768.35|759.25|768.33|759.23|768.7|759.6|768.12|759.02|16
1655982940000|2022-06-23 11:15:40|768.31|759.21|768.37|759.27|768.45|759.35|768.25|759.15|14
1655982950000|2022-06-23 11:15:50|768.45|759.35|768.45|759.35|768.5|759.4|768.1|759|20
1655982960000|2022-06-23 11:16:00|768.73|759.63|768.35|759.25|768.73|759.63|768.25|759.15|7
1655982970000|2022-06-23 11:16:10|768.4|759.3|769|759.9|769.08|759.98|768.35|759.25|19
1655982980000|2022-06-23 11:16:20|768.95|759.85|768.61|759.51|769.25|760.15|768.61|759.51|21
1655982990000|2022-06-23 11:16:30|768.63|759.53|768.65|759.55|768.65|759.55|768.63|759.53|2
1655983000000|2022-06-23 11:16:40|768.6|759.5|768.37|759.27|768.66|759.56|768.37|759.27|6
1655983010000|2022-06-23 11:16:50|768.55|759.45|767.59|758.49|768.59|759.49|767.59|758.49|10
1655983020000|2022-06-23 11:17:00|767.65|758.55|767.6|758.5|767.7|758.6|767.6|758.5|6
1655983030000|2022-06-23 11:17:10|767.65|758.55|767.65|758.55|767.75|758.65|767.65|758.55|4
1655983040000|2022-06-23 11:17:20|767.6|758.5|767.6|758.5|767.65|758.55|767.54|758.44|5
1655983050000|2022-06-23 11:17:30|767.54|758.44|767.54|758.44|767.65|758.55|767.54|758.44|6
1655983070000|2022-06-23 11:17:50|767.85|758.75|767.54|758.44|767.85|758.75|767.54|758.44|2
1655983080000|2022-06-23 11:18:00|767.72|758.62|766.6|757.5|767.72|758.62|766.49|757.39|18
1655983090000|2022-06-23 11:18:10|766.55|757.45|765.55|756.45|766.55|757.45|765.55|756.45|20
1655983100000|2022-06-23 11:18:20|765.65|756.55|765.55|756.45|765.72|756.62|765.53|756.43|11
1655983110000|2022-06-23 11:18:30|765.6|756.5|765.6|756.5|765.6|756.5|765.48|756.38|12
1655983120000|2022-06-23 11:18:40|765.53|756.43|766|756.9|766|756.9|765.53|756.43|9
1655983130000|2022-06-23 11:18:50|766.1|757|766.05|756.95|766.1|757|766.05|756.95|2
1655983140000|2022-06-23 11:19:00|766.11|757.01|765.83|756.73|766.11|757.01|765.75|756.65|12
1655983150000|2022-06-23 11:19:10|765.75|756.65|765.83|756.73|765.83|756.73|765.75|756.65|4
1655983160000|2022-06-23 11:19:20|765.75|756.65|765.55|756.45|765.83|756.73|765.45|756.35|5
1655983170000|2022-06-23 11:19:30|765.6|756.5|766.05|756.95|766.13|757.03|765.53|756.43|9
1655983180000|2022-06-23 11:19:40|766.1|757|766.05|756.95|766.15|757.05|766.05|756.95|3
1655983190000|2022-06-23 11:19:50|766.2|757.1|766.15|757.05|766.2|757.1|766.15|757.05|2
1655983200000|2022-06-23 11:20:00|766.45|757.35|766.29|757.19|766.45|757.35|766.05|756.95|7
1655983210000|2022-06-23 11:20:10|766.42|757.32|766.55|757.45|766.57|757.47|766.39|757.29|11
1655983220000|2022-06-23 11:20:20|766.45|757.35|766.5|757.4|766.9|757.8|766.43|757.33|7
1655983240000|2022-06-23 11:20:40|766.51|757.41|766.58|757.48|766.68|757.58|766.51|757.41|6
1655983250000|2022-06-23 11:20:50|766.6|757.5|766.56|757.46|766.6|757.5|766.4|757.3|7
1655983260000|2022-06-23 11:21:00|766.55|757.45|766.49|757.39|766.6|757.5|766.49|757.39|7
1655983270000|2022-06-23 11:21:10|766.59|757.49|766.6|757.5|766.61|757.51|766.54|757.44|6
1655983280000|2022-06-23 11:21:20|766.55|757.45|767.62|758.52|767.62|758.52|766.55|757.45|18
1655983290000|2022-06-23 11:21:30|767.63|758.53|767.41|758.31|767.66|758.56|767.35|758.25|9
1655983300000|2022-06-23 11:21:40|767.5|758.4|767.05|757.95|767.5|758.4|766.75|757.65|20
1655983310000|2022-06-23 11:21:50|767.1|758|767.14|758.04|767.3|758.2|767.03|757.93|13
1655983320000|2022-06-23 11:22:00|767.54|758.44|767.35|758.25|767.54|758.44|767.05|757.95|4
1655983330000|2022-06-23 11:22:10|767.4|758.3|767.14|758.04|767.4|758.3|767.04|757.94|6
1655983340000|2022-06-23 11:22:20|767.4|758.3|767.19|758.09|767.54|758.44|767.17|758.07|9
1655983350000|2022-06-23 11:22:30|767.28|758.18|766.98|757.88|767.8|758.7|766.95|757.85|10
1655983360000|2022-06-23 11:22:40|766.93|757.83|766.75|757.65|767.16|758.06|766.68|757.58|14
1655983370000|2022-06-23 11:22:50|766.8|757.7|766.95|757.85|766.95|757.85|766.75|757.65|8
1655983380000|2022-06-23 11:23:00|767.15|758.05|767.1|758|767.15|758.05|766.9|757.8|8
1655983390000|2022-06-23 11:23:10|767.15|758.05|767.23|758.13|767.43|758.33|767.15|758.05|8
1655983400000|2022-06-23 11:23:20|767.4|758.3|767.2|758.1|767.75|758.65|767.2|758.1|10
1655983410000|2022-06-23 11:23:30|767.4|758.3|767.3|758.2|767.8|758.7|767.25|758.15|8
1655983420000|2022-06-23 11:23:40|767.45|758.35|767.23|758.13|767.45|758.35|767.12|758.02|4
1655983430000|2022-06-23 11:23:50|767.18|758.08|766.85|757.75|767.35|758.25|766.8|757.7|11
1655983440000|2022-06-23 11:24:00|766.8|757.7|767.4|758.3|767.45|758.35|766.8|757.7|13
1655983450000|2022-06-23 11:24:10|767.35|758.25|767.46|758.36|767.46|758.36|767.15|758.05|9
1655983460000|2022-06-23 11:24:20|767.4|758.3|767.38|758.28|767.55|758.45|767.21|758.11|16
1655983470000|2022-06-23 11:24:30|767.65|758.55|767.5|758.4|767.8|758.7|767.5|758.4|3
1655983480000|2022-06-23 11:24:40|767.35|758.25|767.4|758.3|767.5|758.4|767.35|758.25|5
1655983490000|2022-06-23 11:24:50|767.39|758.29|767.5|758.4|767.5|758.4|767.39|758.29|3
1655983500000|2022-06-23 11:25:00|767.4|758.3|767.52|758.42|767.8|758.7|767.4|758.3|8
1655983510000|2022-06-23 11:25:10|767.61|758.51|767.4|758.3|767.74|758.64|767.4|758.3|10
1655983520000|2022-06-23 11:25:20|767.45|758.35|768|758.9|768.09|758.99|767.45|758.35|14
1655983530000|2022-06-23 11:25:30|767.95|758.85|768.4|759.3|768.4|759.3|767.8|758.7|11
1655983540000|2022-06-23 11:25:40|768.03|758.93|767.88|758.78|768.25|759.15|767.8|758.7|14
1655983550000|2022-06-23 11:25:50|767.83|758.73|767.44|758.34|768.6|759.5|767.44|758.34|7
1655983560000|2022-06-23 11:26:00|767.49|758.39|767.85|758.75|767.85|758.75|767.4|758.3|13
1655983570000|2022-06-23 11:26:10|767.95|758.85|767.9|758.8|767.95|758.85|767.9|758.8|2
1655983580000|2022-06-23 11:26:20|768.47|759.37|768.3|759.2|768.47|759.37|768.25|759.15|4
1655983590000|2022-06-23 11:26:30|768.25|759.15|768.25|759.15|768.25|759.15|768.25|759.15|1
1655983610000|2022-06-23 11:26:50|767.67|758.57|767.79|758.69|768.09|758.99|767.37|758.27|12
1655983620000|2022-06-23 11:27:00|767.9|758.8|767.5|758.4|767.9|758.8|767.45|758.35|8
1655983630000|2022-06-23 11:27:10|767.55|758.45|767.5|758.4|767.55|758.45|767.5|758.4|4
1655983640000|2022-06-23 11:27:20|767.55|758.45|767.55|758.45|767.6|758.5|767.41|758.31|13
1655983650000|2022-06-23 11:27:30|767.5|758.4|767.5|758.4|767.55|758.45|767.5|758.4|3
1655983660000|2022-06-23 11:27:40|767.84|758.74|767.5|758.4|767.84|758.74|767.5|758.4|4
1655983670000|2022-06-23 11:27:50|767.59|758.49|767.35|758.25|767.59|758.49|767.3|758.2|5
1655983680000|2022-06-23 11:28:00|767.45|758.35|767.25|758.15|767.8|758.7|767.25|758.15|6
1655983690000|2022-06-23 11:28:10|767.4|758.3|767.4|758.3|767.45|758.35|767.13|758.03|9
1655983700000|2022-06-23 11:28:20|767.35|758.25|767.35|758.25|767.35|758.25|767.35|758.25|1
1655983720000|2022-06-23 11:28:40|767.15|758.05|767.35|758.25|767.8|758.7|767.15|758.05|10
1655983730000|2022-06-23 11:28:50|767.05|757.95|767.35|758.25|767.71|758.61|767.05|757.95|4
1655983740000|2022-06-23 11:29:00|767.08|757.98|767.03|757.93|767.8|758.7|766.78|757.68|12
1655983750000|2022-06-23 11:29:10|767.21|758.11|767.17|758.07|767.55|758.45|767.03|757.93|16
1655983760000|2022-06-23 11:29:20|767.26|758.16|767.61|758.51|767.61|758.51|767.19|758.09|10
1655983770000|2022-06-23 11:29:30|767.6|758.5|768.1|759|768.29|759.19|767.55|758.45|15
1655983780000|2022-06-23 11:29:40|768.05|758.95|768.07|758.97|768.8|759.7|767.95|758.85|10
1655983790000|2022-06-23 11:29:50|768.12|759.02|768.18|759.08|768.4|759.3|768.03|758.93|6
1655983800000|2022-06-23 11:30:00|768.35|759.25|768.45|759.35|768.75|759.65|768.28|759.18|10
1655983810000|2022-06-23 11:30:10|768.6|759.5|768.57|759.47|768.6|759.5|768.53|759.43|9
1655983820000|2022-06-23 11:30:20|768.85|759.75|769.03|759.93|769.03|759.93|768.6|759.5|8
1655983830000|2022-06-23 11:30:30|769.01|759.91|769.18|760.08|769.49|760.39|769.01|759.91|9
1655983840000|2022-06-23 11:30:40|769.42|760.32|769.02|759.92|769.42|760.32|768.8|759.7|14
1655983850000|2022-06-23 11:30:50|768.73|759.63|767.46|758.36|768.77|759.67|767.46|758.36|21
1655983860000|2022-06-23 11:31:00|767.35|758.25|766.17|757.07|767.35|758.25|766.17|757.07|14
1655983870000|2022-06-23 11:31:10|766.16|757.06|765.65|756.55|766.16|757.06|764.7|755.6|20
1655983880000|2022-06-23 11:31:20|765.15|756.05|764.5|755.4|765.15|756.05|764.48|755.38|23
1655983890000|2022-06-23 11:31:30|764.6|755.5|765.48|756.38|766.04|756.94|764.6|755.5|19
1655983900000|2022-06-23 11:31:40|765.55|756.45|765.73|756.63|765.73|756.63|765.55|756.45|5
1655983910000|2022-06-23 11:31:50|765.65|756.55|765.6|756.5|765.65|756.55|765.58|756.48|4
1655983920000|2022-06-23 11:32:00|765.65|756.55|765.66|756.56|765.66|756.56|765.61|756.51|9
1655983930000|2022-06-23 11:32:10|765.61|756.51|765.65|756.55|765.65|756.55|765.56|756.46|4
1655983940000|2022-06-23 11:32:20|765.7|756.6|766.95|757.85|767.15|758.05|765.7|756.6|18
1655983950000|2022-06-23 11:32:30|766.9|757.8|766.55|757.45|767.1|758|766.54|757.44|15
1655983960000|2022-06-23 11:32:40|766.7|757.6|766.95|757.85|766.95|757.85|766.58|757.48|10
1655983970000|2022-06-23 11:32:50|767|757.9|766.91|757.81|767.8|758.7|766.91|757.81|14
1655983980000|2022-06-23 11:33:00|766.71|757.61|766.95|757.85|767.31|758.21|766.71|757.61|13
1655983990000|2022-06-23 11:33:10|766.9|757.8|766.71|757.61|767.05|757.95|766.5|757.4|24
1655984000000|2022-06-23 11:33:20|766.59|757.49|766.8|757.7|766.8|757.7|766.59|757.49|5
1655984010000|2022-06-23 11:33:30|767.25|758.15|767|757.9|767.25|758.15|766.85|757.75|9
1655984020000|2022-06-23 11:33:40|766.95|757.85|767.03|757.93|767.15|758.05|766.85|757.75|6
1655984030000|2022-06-23 11:33:50|766.93|757.83|766.55|757.45|767.03|757.93|766.45|757.35|12
1655984040000|2022-06-23 11:34:00|766.54|757.44|766.7|757.6|766.7|757.6|766.54|757.44|9
1655984050000|2022-06-23 11:34:10|766.65|757.55|766.35|757.25|766.65|757.55|766.21|757.11|15
1655984060000|2022-06-23 11:34:20|766.25|757.15|766.4|757.3|766.4|757.3|766|756.9|11
1655984070000|2022-06-23 11:34:30|766.1|757|765.54|756.44|766.4|757.3|765.45|756.35|16
1655984080000|2022-06-23 11:34:40|765.59|756.49|765.6|756.5|765.64|756.54|765.54|756.44|5
1655984090000|2022-06-23 11:34:50|765.65|756.55|765.9|756.8|765.9|756.8|765.6|756.5|11
1655984100000|2022-06-23 11:35:00|766.09|756.99|766.03|756.93|766.24|757.14|765.84|756.74|15
1655984110000|2022-06-23 11:35:10|766.05|756.95|766.71|757.61|766.71|757.61|766.05|756.95|7
1655984120000|2022-06-23 11:35:20|766.8|757.7|765.75|756.65|766.8|757.7|765.45|756.35|16
1655984130000|2022-06-23 11:35:30|766.04|756.94|765.55|756.45|766.04|756.94|765.55|756.45|10
1655984140000|2022-06-23 11:35:40|765.6|756.5|765.65|756.55|765.65|756.55|765.6|756.5|3
1655984150000|2022-06-23 11:35:50|765.7|756.6|766.05|756.95|766.05|756.95|765.7|756.6|5
1655984160000|2022-06-23 11:36:00|766.65|757.55|766.21|757.11|766.65|757.55|766|756.9|8
1655984170000|2022-06-23 11:36:10|766.28|757.18|766.9|757.8|766.95|757.85|766.28|757.18|15
1655984180000|2022-06-23 11:36:20|766.95|757.85|767.1|758|767.2|758.1|766.95|757.85|9
1655984190000|2022-06-23 11:36:30|767.15|758.05|767.55|758.45|767.55|758.45|767.15|758.05|11
1655984200000|2022-06-23 11:36:40|767.5|758.4|767.23|758.13|767.5|758.4|767.23|758.13|21
1655984210000|2022-06-23 11:36:50|767.4|758.3|766.98|757.88|767.64|758.54|766.88|757.78|10
1655984220000|2022-06-23 11:37:00|766.35|757.25|766.6|757.5|766.65|757.55|766.35|757.25|9
1655984230000|2022-06-23 11:37:10|766.54|757.44|766.55|757.45|766.6|757.5|766.49|757.39|6
1655984240000|2022-06-23 11:37:20|766.5|757.4|766.48|757.38|766.55|757.45|766.35|757.25|7
1655984250000|2022-06-23 11:37:30|766.58|757.48|766.65|757.55|766.75|757.65|766.53|757.43|7
1655984260000|2022-06-23 11:37:40|766.63|757.53|766.6|757.5|766.65|757.55|766.6|757.5|3
1655984270000|2022-06-23 11:37:50|766.65|757.55|766.55|757.45|766.65|757.55|766.55|757.45|8
1655984280000|2022-06-23 11:38:00|766.6|757.5|766.61|757.51|766.65|757.55|766.48|757.38|15
1655984290000|2022-06-23 11:38:10|766.65|757.55|766.65|757.55|766.8|757.7|766.65|757.55|3
1655984300000|2022-06-23 11:38:20|766.63|757.53|766.61|757.51|766.68|757.58|766.61|757.51|9
1655984310000|2022-06-23 11:38:30|766.65|757.55|766.55|757.45|766.65|757.55|766.48|757.38|3
1655984330000|2022-06-23 11:38:50|766.6|757.5|766.56|757.46|766.6|757.5|766.53|757.43|5
1655984340000|2022-06-23 11:39:00|766.51|757.41|766.63|757.53|766.65|757.55|766.5|757.4|10
1655984350000|2022-06-23 11:39:10|766.61|757.51|766.56|757.46|766.63|757.53|766.56|757.46|4
1655984360000|2022-06-23 11:39:20|766.61|757.51|766.73|757.63|766.73|757.63|766.55|757.45|7
1655984370000|2022-06-23 11:39:30|767.15|758.05|767.37|758.27|767.43|758.33|767.15|758.05|16
1655984380000|2022-06-23 11:39:40|767.32|758.22|767.2|758.1|767.45|758.35|767.2|758.1|4
1655984390000|2022-06-23 11:39:50|767.4|758.3|766.98|757.88|767.69|758.59|766.76|757.66|12
1655984400000|2022-06-23 11:40:00|767.05|757.95|766.1|757|767.05|757.95|766.1|757|12
1655984410000|2022-06-23 11:40:10|766.05|756.95|766.05|756.95|766.05|756.95|766.05|756.95|1
1655984420000|2022-06-23 11:40:20|765.98|756.88|765.4|756.3|766.41|757.31|765.4|756.3|16
1655984430000|2022-06-23 11:40:30|765.27|756.17|765.4|756.3|765.45|756.35|765.22|756.12|10
1655984440000|2022-06-23 11:40:40|765.45|756.35|765.5|756.4|765.6|756.5|765.28|756.18|11
1655984450000|2022-06-23 11:40:50|765.52|756.42|765.53|756.43|765.54|756.44|765.48|756.38|7
1655984460000|2022-06-23 11:41:00|765.48|756.38|765.48|756.38|765.6|756.5|765.48|756.38|5
1655984470000|2022-06-23 11:41:10|765.55|756.45|765.5|756.4|765.55|756.45|765.34|756.24|8
1655984480000|2022-06-23 11:41:20|765.41|756.31|765.45|756.35|765.5|756.4|765.41|756.31|3
1655984490000|2022-06-23 11:41:30|765.5|756.4|765.39|756.29|765.5|756.4|765.39|756.29|3
1655984500000|2022-06-23 11:41:40|765.34|756.24|765.45|756.35|765.5|756.4|765.34|756.24|4
1655984510000|2022-06-23 11:41:50|765.5|756.4|765.45|756.35|765.5|756.4|765.39|756.29|4
1655984520000|2022-06-23 11:42:00|765.37|756.27|764.49|755.39|765.37|756.27|764.45|755.35|20
1655984530000|2022-06-23 11:42:10|764.53|755.43|764.25|755.15|764.58|755.48|764.25|755.15|16
1655984540000|2022-06-23 11:42:20|764.42|755.32|763.49|754.39|764.55|755.45|763.47|754.37|16
1655984550000|2022-06-23 11:42:30|763.55|754.45|763.35|754.25|763.95|754.85|763.3|754.2|13
1655984560000|2022-06-23 11:42:40|763.65|754.55|763.6|754.5|763.97|754.87|763.47|754.37|20
1655984570000|2022-06-23 11:42:50|763.47|754.37|763.6|754.5|763.9|754.8|763.4|754.3|9
1655984580000|2022-06-23 11:43:00|763.2|754.1|762.98|753.88|763.32|754.22|762.83|753.73|26
1655984590000|2022-06-23 11:43:10|763.03|753.93|762.98|753.88|763.35|754.25|762.93|753.83|11
1655984600000|2022-06-23 11:43:20|763.03|753.93|763.41|754.31|763.41|754.31|762.99|753.89|11
1655984610000|2022-06-23 11:43:30|763.43|754.33|763.45|754.35|763.6|754.5|763.2|754.1|23
1655984620000|2022-06-23 11:43:40|763.54|754.44|764.6|755.5|764.6|755.5|763.54|754.44|13
1655984630000|2022-06-23 11:43:50|764.15|755.05|764.25|755.15|764.25|755.15|764|754.9|9
1655984640000|2022-06-23 11:44:00|764.2|755.1|764.52|755.42|764.52|755.42|764.2|755.1|14
1655984650000|2022-06-23 11:44:10|764.53|755.43|764.91|755.81|765.3|756.2|764.4|755.3|21
1655984660000|2022-06-23 11:44:20|764.86|755.76|764.65|755.55|765.15|756.05|764.65|755.55|19
1655984670000|2022-06-23 11:44:30|764.5|755.4|765.05|755.95|765.05|755.95|764.46|755.36|17
1655984680000|2022-06-23 11:44:40|765.21|756.11|765.05|755.95|765.21|756.11|764.9|755.8|12
1655984690000|2022-06-23 11:44:50|764.9|755.8|764.48|755.38|765.01|755.91|764.48|755.38|6
1655984700000|2022-06-23 11:45:00|764.28|755.18|763.9|754.8|764.28|755.18|763.9|754.8|7
1655984710000|2022-06-23 11:45:10|764|754.9|764.3|755.2|764.32|755.22|763.95|754.85|14
1655984720000|2022-06-23 11:45:20|764.35|755.25|764.25|755.15|764.55|755.45|764.19|755.09|13
1655984730000|2022-06-23 11:45:30|764.3|755.2|765.75|756.65|765.75|756.65|764.25|755.15|19
1655984740000|2022-06-23 11:45:40|765.4|756.3|764.52|755.42|765.4|756.3|764.52|755.42|13
1655984750000|2022-06-23 11:45:50|764.6|755.5|764.44|755.34|764.8|755.7|764.44|755.34|12
1655984760000|2022-06-23 11:46:00|764.7|755.6|764.9|755.8|764.9|755.8|764.7|755.6|4
1655984770000|2022-06-23 11:46:10|764.95|755.85|764.8|755.7|764.95|755.85|764.8|755.7|4
1655984780000|2022-06-23 11:46:20|764.75|755.65|764.6|755.5|764.75|755.65|764.6|755.5|3
1655984790000|2022-06-23 11:46:30|764.5|755.4|764.65|755.55|764.75|755.65|764.4|755.3|8
1655984800000|2022-06-23 11:46:40|764.55|755.45|764.2|755.1|764.55|755.45|764.11|755.01|9
1655984810000|2022-06-23 11:46:50|764.15|755.05|764.4|755.3|764.4|755.3|764.15|755.05|5
1655984820000|2022-06-23 11:47:00|764.35|755.25|764.25|755.15|764.35|755.25|764.25|755.15|3
1655984830000|2022-06-23 11:47:10|764.3|755.2|764.3|755.2|764.3|755.2|764.3|755.2|1
1655984840000|2022-06-23 11:47:20|764.25|755.15|764|754.9|764.25|755.15|764|754.9|7
1655984850000|2022-06-23 11:47:30|763.85|754.75|764.3|755.2|764.3|755.2|763.8|754.7|10
1655984860000|2022-06-23 11:47:40|764.59|755.49|763.54|754.44|764.59|755.49|763.54|754.44|7
1655984870000|2022-06-23 11:47:50|763.64|754.54|763.9|754.8|763.9|754.8|763.64|754.54|10
1655984880000|2022-06-23 11:48:00|764.35|755.25|763.6|754.5|764.35|755.25|763.6|754.5|10
1655984890000|2022-06-23 11:48:10|763.55|754.45|763.5|754.4|763.63|754.53|763.4|754.3|12
1655984900000|2022-06-23 11:48:20|763.64|754.54|764.9|755.8|764.9|755.8|763.29|754.19|26
1655984910000|2022-06-23 11:48:30|764.8|755.7|764.69|755.59|765.55|756.45|764.55|755.45|22
1655984920000|2022-06-23 11:48:40|764.63|755.53|764.39|755.29|764.63|755.53|764.23|755.13|12
1655984930000|2022-06-23 11:48:50|764.34|755.24|764.85|755.75|764.9|755.8|764.34|755.24|13
1655984940000|2022-06-23 11:49:00|764.8|755.7|764.55|755.45|764.8|755.7|764.3|755.2|13
1655984950000|2022-06-23 11:49:10|764.6|755.5|764.54|755.44|764.6|755.5|764.54|755.44|4
1655984960000|2022-06-23 11:49:20|764.45|755.35|764.6|755.5|764.6|755.5|764.45|755.35|6
1655984970000|2022-06-23 11:49:30|764.55|755.45|764.5|755.4|764.55|755.45|764.35|755.25|9
1655984980000|2022-06-23 11:49:40|764.45|755.35|764.55|755.45|764.55|755.45|764.45|755.35|2
1655984990000|2022-06-23 11:49:50|764.5|755.4|764.45|755.35|764.5|755.4|764.35|755.25|5
1655985000000|2022-06-23 11:50:00|764.4|755.3|764.36|755.26|764.45|755.35|764.2|755.1|8
1655985010000|2022-06-23 11:50:10|764.41|755.31|764.35|755.25|764.45|755.35|764.35|755.25|9
1655985020000|2022-06-23 11:50:20|764.4|755.3|764.45|755.35|764.5|755.4|764.29|755.19|13
1655985030000|2022-06-23 11:50:30|764.46|755.36|765|755.9|765.05|755.95|764.46|755.36|13
1655985040000|2022-06-23 11:50:40|765.05|755.95|765.4|756.3|765.4|756.3|764.95|755.85|9
1655985050000|2022-06-23 11:50:50|765.35|756.25|765.42|756.32|765.8|756.7|765.11|756.01|11
1655985060000|2022-06-23 11:51:00|765.25|756.15|765.25|756.15|765.45|756.35|765.2|756.1|15
1655985070000|2022-06-23 11:51:10|765.1|756|765.19|756.09|765.77|756.67|765.1|756|9
1655985080000|2022-06-23 11:51:20|765.36|756.26|765.36|756.26|765.69|756.59|765.36|756.26|4
1655985090000|2022-06-23 11:51:30|765.14|756.04|764.98|755.88|765.36|756.26|764.91|755.81|8
1655985100000|2022-06-23 11:51:40|764.96|755.86|765.35|756.25|765.35|756.25|764.96|755.86|9
1655985110000|2022-06-23 11:51:50|765.3|756.2|765.35|756.25|765.35|756.25|765.18|756.08|4
1655985120000|2022-06-23 11:52:00|765.3|756.2|764.81|755.71|765.75|756.65|764.71|755.61|17
1655985130000|2022-06-23 11:52:10|764.84|755.74|765.48|756.38|765.75|756.65|764.7|755.6|16
1655985140000|2022-06-23 11:52:20|765.1|756|764.7|755.6|765.1|756|764.49|755.39|8
1655985150000|2022-06-23 11:52:30|764.65|755.55|764.7|755.6|764.7|755.6|764.59|755.49|4
1655985160000|2022-06-23 11:52:40|764.65|755.55|764.75|755.65|764.75|755.65|764.54|755.44|9
1655985170000|2022-06-23 11:52:50|765.05|755.95|764.5|755.4|765.05|755.95|764.5|755.4|5
1655985180000|2022-06-23 11:53:00|764.49|755.39|764.96|755.86|764.96|755.86|764.32|755.22|17
1655985190000|2022-06-23 11:53:10|764.95|755.85|764.5|755.4|765.05|755.95|764.5|755.4|10
1655985200000|2022-06-23 11:53:20|764.55|755.45|764.65|755.55|764.7|755.6|764.55|755.45|4
1655985210000|2022-06-23 11:53:30|764.6|755.5|764.63|755.53|764.63|755.53|764.55|755.45|4
1655985220000|2022-06-23 11:53:40|764.65|755.55|764.56|755.46|764.8|755.7|764.56|755.46|12
1655985230000|2022-06-23 11:53:50|764.61|755.51|764.56|755.46|764.61|755.51|764.56|755.46|2
1655985240000|2022-06-23 11:54:00|764.61|755.51|764.55|755.45|764.65|755.55|764.55|755.45|6
1655985250000|2022-06-23 11:54:10|764.5|755.4|764.5|755.4|764.55|755.45|764.5|755.4|3
1655985260000|2022-06-23 11:54:20|764.55|755.45|764.55|755.45|764.6|755.5|764.4|755.3|7
1655985270000|2022-06-23 11:54:30|764.5|755.4|764.41|755.31|764.5|755.4|764.34|755.24|5
1655985280000|2022-06-23 11:54:40|764.39|755.29|764.41|755.31|764.41|755.31|764.34|755.24|11
1655985290000|2022-06-23 11:54:50|764.5|755.4|764.55|755.45|764.65|755.55|764.45|755.35|8
1655985300000|2022-06-23 11:55:00|764.56|755.46|764.55|755.45|764.65|755.55|764.43|755.33|11
1655985310000|2022-06-23 11:55:10|764.5|755.4|764.95|755.85|764.95|755.85|764.43|755.33|8
1655985320000|2022-06-23 11:55:20|764.5|755.4|764.46|755.36|764.9|755.8|764.45|755.35|6
1655985330000|2022-06-23 11:55:30|764.5|755.4|764.78|755.68|764.78|755.68|764.5|755.4|3
1655985340000|2022-06-23 11:55:40|764.5|755.4|764.44|755.34|764.5|755.4|764.44|755.34|8
1655985350000|2022-06-23 11:55:50|764.46|755.36|764.22|755.12|764.8|755.7|764.06|754.96|11
1655985360000|2022-06-23 11:56:00|764.35|755.25|764.02|754.92|764.65|755.55|764.02|754.92|9
1655985370000|2022-06-23 11:56:10|764.13|755.03|764.33|755.23|764.53|755.43|764.02|754.92|11
1655985380000|2022-06-23 11:56:20|764.38|755.28|764.7|755.6|764.7|755.6|764.18|755.08|6
1655985390000|2022-06-23 11:56:30|764.35|755.25|763.97|754.87|764.4|755.3|763.97|754.87|9
1655985400000|2022-06-23 11:56:40|764.02|754.92|764.17|755.07|764.25|755.15|763.97|754.87|7
1655985410000|2022-06-23 11:56:50|764.16|755.06|764.14|755.04|764.5|755.4|764.09|754.99|9
1655985420000|2022-06-23 11:57:00|764.4|755.3|764.39|755.29|764.66|755.56|764.14|755.04|17
1655985430000|2022-06-23 11:57:10|764.34|755.24|764.27|755.17|764.8|755.7|764.27|755.17|13
1655985440000|2022-06-23 11:57:20|764.4|755.3|764.25|755.15|764.85|755.75|764.22|755.12|6
1655985450000|2022-06-23 11:57:30|764.23|755.13|764.45|755.35|764.45|755.35|764.23|755.13|6
1655985460000|2022-06-23 11:57:40|764.5|755.4|764.29|755.19|764.5|755.4|764.29|755.19|6
1655985470000|2022-06-23 11:57:50|764.85|755.75|764.57|755.47|764.85|755.75|764.37|755.27|10
1655985480000|2022-06-23 11:58:00|764.53|755.43|764.39|755.29|764.9|755.8|764.39|755.29|17
1655985490000|2022-06-23 11:58:10|764.44|755.34|764.25|755.15|764.49|755.39|764.25|755.15|9
1655985500000|2022-06-23 11:58:20|764.28|755.18|764.48|755.38|764.48|755.38|764.28|755.18|6
1655985510000|2022-06-23 11:58:30|764.45|755.35|764.3|755.2|764.5|755.4|764.27|755.17|9
1655985520000|2022-06-23 11:58:40|764.27|755.17|764.4|755.3|764.4|755.3|764.27|755.17|6
1655985530000|2022-06-23 11:58:50|764.27|755.17|764.34|755.24|764.4|755.3|764.27|755.17|9
1655985540000|2022-06-23 11:59:00|764.28|755.18|764.52|755.42|764.59|755.49|764.18|755.08|16
1655985550000|2022-06-23 11:59:10|764.5|755.4|764.32|755.22|764.85|755.75|764.27|755.17|16
1655985560000|2022-06-23 11:59:20|764.35|755.25|764.47|755.37|764.51|755.41|764.35|755.25|7
1655985570000|2022-06-23 11:59:30|764.48|755.38|764.9|755.8|764.95|755.85|764.48|755.38|10
1655985580000|2022-06-23 11:59:40|764.8|755.7|765|755.9|765.55|756.45|764.8|755.7|15
1655985590000|2022-06-23 11:59:50|764.95|755.85|765.7|756.6|765.7|756.6|764.8|755.7|6
1655985600000|2022-06-23 12:00:00|765.53|756.43|765.3|756.2|765.53|756.43|764.63|755.53|15
1655985610000|2022-06-23 12:00:10|765.25|756.15|765.55|756.45|765.65|756.55|765.2|756.1|18
1655985620000|2022-06-23 12:00:20|765.6|756.5|765.11|756.01|766.1|757|765.11|756.01|21
1655985630000|2022-06-23 12:00:30|765.05|755.95|764.46|755.36|765.18|756.08|764.3|755.2|21
1655985640000|2022-06-23 12:00:40|764.48|755.38|764.55|755.45|764.9|755.8|764.41|755.31|13
1655985650000|2022-06-23 12:00:50|764.6|755.5|764.65|755.55|764.65|755.55|764.55|755.45|5
1655985660000|2022-06-23 12:01:00|764.63|755.53|764.5|755.4|764.63|755.53|764.46|755.36|9
1655985670000|2022-06-23 12:01:10|764.6|755.5|765.06|755.96|765.36|756.26|764.6|755.5|22
1655985680000|2022-06-23 12:01:20|765.07|755.97|765.49|756.39|765.8|756.7|765.07|755.97|12
1655985690000|2022-06-23 12:01:30|765.48|756.38|765.44|756.34|765.6|756.5|765.38|756.28|9
1655985700000|2022-06-23 12:01:40|765.47|756.37|765.6|756.5|765.64|756.54|765.39|756.29|8
1655985710000|2022-06-23 12:01:50|765.55|756.45|765.71|756.61|765.88|756.78|765.52|756.42|23
1655985720000|2022-06-23 12:02:00|765.73|756.63|765.8|756.7|766|756.9|765.73|756.63|9
1655985730000|2022-06-23 12:02:10|765.85|756.75|766.2|757.1|766.26|757.16|765.7|756.6|14
1655985740000|2022-06-23 12:02:20|766.15|757.05|766.55|757.45|766.69|757.59|766.15|757.05|20
1655985750000|2022-06-23 12:02:30|766.6|757.5|766.61|757.51|766.96|757.86|766.5|757.4|14
1655985760000|2022-06-23 12:02:40|766.59|757.49|766.45|757.35|766.65|757.55|766.35|757.25|16
1655985770000|2022-06-23 12:02:50|766.5|757.4|766.6|757.5|766.65|757.55|766.4|757.3|15
1655985780000|2022-06-23 12:03:00|766.56|757.46|767.25|758.15|767.25|758.15|766.54|757.44|18
1655985790000|2022-06-23 12:03:10|767.3|758.2|767.25|758.15|767.7|758.6|767.25|758.15|19
1655985800000|2022-06-23 12:03:20|767.22|758.12|767.17|758.07|767.39|758.29|767.03|757.93|21
1655985810000|2022-06-23 12:03:30|767.13|758.03|767.3|758.2|767.3|758.2|766.9|757.8|13
1655985820000|2022-06-23 12:03:40|767.25|758.15|767.07|757.97|767.25|758.15|767|757.9|14
1655985830000|2022-06-23 12:03:50|767.17|758.07|767.6|758.5|767.7|758.6|767.17|758.07|22
1655985840000|2022-06-23 12:04:00|767.55|758.45|767.45|758.35|767.63|758.53|767.45|758.35|10
1655985850000|2022-06-23 12:04:10|767.5|758.4|767.5|758.4|767.79|758.69|767.38|758.28|9
1655985870000|2022-06-23 12:04:30|767.45|758.35|767.54|758.44|767.9|758.8|767.45|758.35|14
1655985880000|2022-06-23 12:04:40|767.49|758.39|767.25|758.15|767.75|758.65|767.05|757.95|13
1655985890000|2022-06-23 12:04:50|767.2|758.1|766.9|757.8|767.52|758.42|766.9|757.8|9
1655985900000|2022-06-23 12:05:00|766.8|757.7|767.34|758.24|767.34|758.24|766.8|757.7|13
1655985910000|2022-06-23 12:05:10|767.39|758.29|767.97|758.87|768.18|759.08|767.39|758.29|23
1655985920000|2022-06-23 12:05:20|768.04|758.94|768.68|759.58|769.03|759.93|768.04|758.94|25
1655985930000|2022-06-23 12:05:30|768.65|759.55|768.95|759.85|769|759.9|768.54|759.44|14
1655985940000|2022-06-23 12:05:40|769.43|760.33|768.98|759.88|769.5|760.4|768.98|759.88|8
1655985950000|2022-06-23 12:05:50|769.03|759.93|768.93|759.83|769.31|760.21|768.93|759.83|14
1655985960000|2022-06-23 12:06:00|768.94|759.84|768.95|759.85|769.38|760.28|768.9|759.8|19
1655985970000|2022-06-23 12:06:10|769|759.9|769|759.9|769|759.9|768.9|759.8|11
1655985980000|2022-06-23 12:06:20|768.95|759.85|769.25|760.15|769.25|760.15|768.9|759.8|8
1655985990000|2022-06-23 12:06:30|768.9|759.8|769.3|760.2|769.64|760.54|768.9|759.8|5
1655986000000|2022-06-23 12:06:40|768.93|759.83|769.05|759.95|769.2|760.1|768.8|759.7|5
1655986010000|2022-06-23 12:06:50|769.1|760|768.46|759.36|769.1|760|768.46|759.36|15
1655986020000|2022-06-23 12:07:00|768.69|759.59|768.45|759.35|768.75|759.65|768.33|759.23|7
1655986030000|2022-06-23 12:07:10|768.5|759.4|768.35|759.25|768.72|759.62|768.13|759.03|13
1655986040000|2022-06-23 12:07:20|768.28|759.18|767.45|758.35|768.28|759.18|767.17|758.07|21
1655986050000|2022-06-23 12:07:30|767.28|758.18|767.25|758.15|767.33|758.23|767.18|758.08|17
1655986060000|2022-06-23 12:07:40|767.23|758.13|767.4|758.3|767.4|758.3|767.13|758.03|10
1655986070000|2022-06-23 12:07:50|767.27|758.17|767.35|758.25|767.66|758.56|767.25|758.15|10
1655986080000|2022-06-23 12:08:00|767.3|758.2|767.8|758.7|767.8|758.7|767.25|758.15|6
1655986090000|2022-06-23 12:08:10|767.3|758.2|767.65|758.55|767.65|758.55|767.06|757.96|12
1655986100000|2022-06-23 12:08:20|767.06|757.96|767.4|758.3|767.48|758.38|766.97|757.87|23
1655986110000|2022-06-23 12:08:30|767.2|758.1|767.35|758.25|767.8|758.7|767.2|758.1|11
1655986120000|2022-06-23 12:08:40|767.38|758.28|767.25|758.15|767.38|758.28|767.25|758.15|4
1655986130000|2022-06-23 12:08:50|767.4|758.3|766.75|757.65|767.66|758.56|766.75|757.65|19
1655986140000|2022-06-23 12:09:00|766.35|757.25|766.55|757.45|766.55|757.45|766.21|757.11|12
1655986150000|2022-06-23 12:09:10|766.53|757.43|765.46|756.36|766.75|757.65|765.46|756.36|25
1655986160000|2022-06-23 12:09:20|765.51|756.41|764.85|755.75|765.75|756.65|764.85|755.75|22
1655986170000|2022-06-23 12:09:30|764.87|755.77|764.59|755.49|765.12|756.02|764.54|755.44|23
1655986180000|2022-06-23 12:09:40|764.56|755.46|764.7|755.6|764.9|755.8|764.3|755.2|12
1655986190000|2022-06-23 12:09:50|764.55|755.45|763.86|754.76|764.85|755.75|763.7|754.6|23
1655986200000|2022-06-23 12:10:00|763.87|754.77|764.2|755.1|764.2|755.1|763.58|754.48|17
1655986210000|2022-06-23 12:10:10|764.1|755|764.88|755.78|765.27|756.17|764|754.9|31
1655986220000|2022-06-23 12:10:20|764.75|755.65|764.45|755.35|764.85|755.75|764.4|755.3|15
1655986230000|2022-06-23 12:10:30|764.55|755.45|764.65|755.55|764.95|755.85|764.45|755.35|18
1655986240000|2022-06-23 12:10:40|764.7|755.6|764.7|755.6|764.85|755.75|764.68|755.58|16
1655986250000|2022-06-23 12:10:50|764.75|755.65|764.9|755.8|764.9|755.8|764.65|755.55|8
1655986260000|2022-06-23 12:11:00|764.97|755.87|766.41|757.31|766.41|757.31|764.97|755.87|25
1655986270000|2022-06-23 12:11:10|766.35|757.25|768.38|759.28|768.6|759.5|766.35|757.25|31
1655986280000|2022-06-23 12:11:20|768.21|759.11|770.17|761.07|770.17|761.07|768.01|758.91|32
1655986290000|2022-06-23 12:11:30|770.21|761.11|769.78|760.68|770.56|761.46|769.75|760.65|30
1655986300000|2022-06-23 12:11:40|769.8|760.7|768.98|759.88|770.27|761.17|768.97|759.87|29
1655986310000|2022-06-23 12:11:50|769|759.9|769.73|760.63|769.88|760.78|769|759.9|27
1655986320000|2022-06-23 12:12:00|769.77|760.67|769.16|760.06|769.77|760.67|769.16|760.06|18
1655986330000|2022-06-23 12:12:10|769.12|760.02|768.6|759.5|769.13|760.03|768.6|759.5|29
1655986340000|2022-06-23 12:12:20|768.59|759.49|768.24|759.14|768.76|759.66|768.24|759.14|23
1655986350000|2022-06-23 12:12:30|768.21|759.11|767.63|758.53|768.22|759.12|767.6|758.5|25
1655986360000|2022-06-23 12:12:40|767.59|758.49|766.83|757.73|767.85|758.75|766.64|757.54|24
1655986370000|2022-06-23 12:12:50|767|757.9|767.75|758.65|767.9|758.8|767|757.9|18
1655986380000|2022-06-23 12:13:00|767.4|758.3|768.17|759.07|768.17|759.07|767.3|758.2|17
1655986390000|2022-06-23 12:13:10|768.22|759.12|767.61|758.51|768.9|759.8|767.43|758.33|21
1655986400000|2022-06-23 12:13:20|767.59|758.49|766.95|757.85|767.59|758.49|766.95|757.85|20
1655986410000|2022-06-23 12:13:30|767.05|757.95|767.34|758.24|767.44|758.34|766.85|757.75|26
1655986420000|2022-06-23 12:13:40|767.39|758.29|767.49|758.39|767.56|758.46|767.3|758.2|19
1655986430000|2022-06-23 12:13:50|767.53|758.43|767.35|758.25|767.56|758.46|767.15|758.05|17
1655986440000|2022-06-23 12:14:00|767.5|758.4|768|758.9|768.33|759.23|767.4|758.3|26
1655986450000|2022-06-23 12:14:10|768.05|758.95|767.68|758.58|768.05|758.95|767.65|758.55|13
1655986460000|2022-06-23 12:14:20|767.63|758.53|768|758.9|768.2|759.1|767.45|758.35|21
1655986470000|2022-06-23 12:14:30|767.95|758.85|768.2|759.1|768.24|759.14|767.95|758.85|16
1655986480000|2022-06-23 12:14:40|768.1|759|768.14|759.04|768.26|759.16|767.9|758.8|16
1655986490000|2022-06-23 12:14:50|768.09|758.99|768|758.9|768.11|759.01|767.95|758.85|5
1655986500000|2022-06-23 12:15:00|767.95|758.85|767.95|758.85|768.23|759.13|767.95|758.85|8
1655986510000|2022-06-23 12:15:10|768|758.9|767.85|758.75|768.06|758.96|767.5|758.4|22
1655986520000|2022-06-23 12:15:20|767.9|758.8|769.18|760.08|769.18|760.08|767.85|758.75|21
1655986530000|2022-06-23 12:15:30|769.19|760.09|769.34|760.24|769.85|760.75|769.19|760.09|16
1655986540000|2022-06-23 12:15:40|769.29|760.19|769.45|760.35|769.5|760.4|769.17|760.07|18
1655986550000|2022-06-23 12:15:50|769.25|760.15|769.33|760.23|769.52|760.42|769.08|759.98|19
1655986560000|2022-06-23 12:16:00|769.38|760.28|769.5|760.4|769.6|760.5|769.33|760.23|12
1655986570000|2022-06-23 12:16:10|769.59|760.49|769.19|760.09|769.59|760.49|769.19|760.09|11
1655986580000|2022-06-23 12:16:20|769.16|760.06|770.01|760.91|770.59|761.49|769.16|760.06|29
1655986590000|2022-06-23 12:16:30|769.96|760.86|771.62|762.52|771.85|762.75|769.85|760.75|28
1655986600000|2022-06-23 12:16:40|771.65|762.55|770.63|761.53|771.77|762.67|770.56|761.46|27
1655986610000|2022-06-23 12:16:50|770.62|761.52|769.94|760.84|770.62|761.52|769.94|760.84|23
1655986620000|2022-06-23 12:17:00|769.83|760.73|770.78|761.68|770.8|761.7|769.83|760.73|23
1655986630000|2022-06-23 12:17:10|770.8|761.7|770.7|761.6|770.97|761.87|770.6|761.5|12
1655986640000|2022-06-23 12:17:20|770.75|761.65|770.55|761.45|771.05|761.95|770.55|761.45|18
1655986650000|2022-06-23 12:17:30|770.6|761.5|769.88|760.78|770.83|761.73|769.88|760.78|17
1655986660000|2022-06-23 12:17:40|769.92|760.82|769.8|760.7|769.92|760.82|769.05|759.95|23
1655986670000|2022-06-23 12:17:50|769.85|760.75|769.95|760.85|770.03|760.93|769.7|760.6|11
1655986680000|2022-06-23 12:18:00|769.9|760.8|770.97|761.87|771.7|762.6|769.9|760.8|19
1655986690000|2022-06-23 12:18:10|770.92|761.82|770.73|761.63|770.98|761.88|770.65|761.55|23
1655986700000|2022-06-23 12:18:20|770.7|761.6|770|760.9|770.77|761.67|769.87|760.77|25
1655986710000|2022-06-23 12:18:30|770.05|760.95|770.57|761.47|770.57|761.47|769.95|760.85|16
1655986720000|2022-06-23 12:18:40|770.62|761.52|770.79|761.69|770.85|761.75|770.35|761.25|18
1655986730000|2022-06-23 12:18:50|770.86|761.76|770.94|761.84|771.55|762.45|770.8|761.7|24
1655986740000|2022-06-23 12:19:00|770.87|761.77|771.6|762.5|771.82|762.72|770.82|761.72|25
1655986750000|2022-06-23 12:19:10|771.51|762.41|771.48|762.38|771.8|762.7|771.48|762.38|22
1655986760000|2022-06-23 12:19:20|771.44|762.34|771.43|762.33|771.48|762.38|771.26|762.16|17
1655986770000|2022-06-23 12:19:30|771.38|762.28|770.65|761.55|771.43|762.33|770.65|761.55|18
1655986780000|2022-06-23 12:19:40|770.85|761.75|770.84|761.74|770.95|761.85|770.55|761.45|20
1655986790000|2022-06-23 12:19:50|770.78|761.68|771|761.9|771|761.9|770.5|761.4|18
1655986800000|2022-06-23 12:20:00|771.02|761.92|771.29|762.19|771.75|762.65|770.93|761.83|18
1655986810000|2022-06-23 12:20:10|771.16|762.06|770.75|761.65|771.16|762.06|770.73|761.63|22
1655986820000|2022-06-23 12:20:20|770.8|761.7|770.62|761.52|770.93|761.83|770.6|761.5|26
1655986830000|2022-06-23 12:20:30|770.67|761.57|770.6|761.5|770.67|761.57|770.45|761.35|23
1655986840000|2022-06-23 12:20:40|770.55|761.45|770.9|761.8|770.98|761.88|770.5|761.4|22
1655986850000|2022-06-23 12:20:50|770.85|761.75|770.68|761.58|771.05|761.95|770.68|761.58|17
1655986860000|2022-06-23 12:21:00|770.73|761.63|770.65|761.55|771|761.9|770.65|761.55|28
1655986870000|2022-06-23 12:21:10|770.73|761.63|770.7|761.6|770.75|761.65|770.6|761.5|15
1655986880000|2022-06-23 12:21:20|770.72|761.62|771.48|762.38|771.48|762.38|770.65|761.55|18
1655986890000|2022-06-23 12:21:30|771.53|762.43|771.43|762.33|771.65|762.55|771.39|762.29|16
1655986900000|2022-06-23 12:21:40|771.47|762.37|771.84|762.74|771.99|762.89|771.47|762.37|26
1655986910000|2022-06-23 12:21:50|771.83|762.73|772.16|763.06|772.54|763.44|771.8|762.7|19
1655986920000|2022-06-23 12:22:00|772.21|763.11|772.25|763.15|772.35|763.25|771.78|762.68|27
1655986930000|2022-06-23 12:22:10|772.3|763.2|772.73|763.63|772.81|763.71|772.2|763.1|20
1655986940000|2022-06-23 12:22:20|772.7|763.6|773.1|764|773.26|764.16|772.5|763.4|31
1655986950000|2022-06-23 12:22:30|773.15|764.05|773.62|764.52|773.75|764.65|773.15|764.05|21
1655986960000|2022-06-23 12:22:40|773.67|764.57|775.84|766.74|775.96|766.86|773.67|764.57|27
1655986970000|2022-06-23 12:22:50|775.83|766.73|775.42|766.32|775.83|766.73|775.42|766.32|29
1655986980000|2022-06-23 12:23:00|775.45|766.35|775.25|766.15|775.68|766.58|775.15|766.05|21
1655986990000|2022-06-23 12:23:10|775.3|766.2|775.05|765.95|775.45|766.35|774.86|765.76|23
1655987000000|2022-06-23 12:23:20|775|765.9|775.34|766.24|775.45|766.35|774.75|765.65|25
1655987010000|2022-06-23 12:23:30|775.41|766.31|775.5|766.4|775.75|766.65|775.3|766.2|24
1655987020000|2022-06-23 12:23:40|775.32|766.22|774.96|765.86|775.8|766.7|774.8|765.7|21
1655987030000|2022-06-23 12:23:50|774.86|765.76|774.45|765.35|774.96|765.86|774.35|765.25|18
1655987040000|2022-06-23 12:24:00|774.5|765.4|774.49|765.39|774.77|765.67|774.36|765.26|19
1655987050000|2022-06-23 12:24:10|774.46|765.36|774.6|765.5|774.84|765.74|774.46|765.36|26
1655987060000|2022-06-23 12:24:20|774.65|765.55|774.65|765.55|774.75|765.65|774.54|765.44|24
1655987070000|2022-06-23 12:24:30|774.62|765.52|774.65|765.55|774.81|765.71|774.4|765.3|20
1655987080000|2022-06-23 12:24:40|774.64|765.54|774.6|765.5|774.7|765.6|774.45|765.35|19
1655987090000|2022-06-23 12:24:50|774.64|765.54|774.65|765.55|774.65|765.55|774.55|765.45|6
1655987100000|2022-06-23 12:25:00|774.64|765.54|774.2|765.1|774.85|765.75|774.2|765.1|17
1655987110000|2022-06-23 12:25:10|774.25|765.15|773.91|764.81|774.25|765.15|773.83|764.73|14
1655987120000|2022-06-23 12:25:20|773.83|764.73|773.65|764.55|774.09|764.99|773.65|764.55|17
1655987130000|2022-06-23 12:25:30|773.7|764.6|773.9|764.8|773.95|764.85|773.65|764.55|12
1655987140000|2022-06-23 12:25:40|773.85|764.75|774.25|765.15|774.4|765.3|773.85|764.75|21
1655987150000|2022-06-23 12:25:50|774.4|765.3|774.46|765.36|775.18|766.08|774.4|765.3|26
1655987160000|2022-06-23 12:26:00|774.51|765.41|774.71|765.61|774.74|765.64|774.35|765.25|25
1655987170000|2022-06-23 12:26:10|774.7|765.6|774.75|765.65|774.8|765.7|774.46|765.36|18
1655987180000|2022-06-23 12:26:20|774.78|765.68|775.18|766.08|775.76|766.66|774.78|765.68|26
1655987190000|2022-06-23 12:26:30|774.99|765.89|774.6|765.5|774.99|765.89|774.51|765.41|16
1655987210000|2022-06-23 12:26:50|774.86|765.76|775.53|766.43|775.8|766.7|774.86|765.76|22
1655987220000|2022-06-23 12:27:00|775.43|766.33|775.55|766.45|775.7|766.6|775.23|766.13|23
1655987230000|2022-06-23 12:27:10|775.6|766.5|775.55|766.45|775.62|766.52|775.49|766.39|11
1655987240000|2022-06-23 12:27:20|775.53|766.43|775.54|766.44|775.72|766.62|775.44|766.34|20
1655987250000|2022-06-23 12:27:30|775.59|766.49|775.68|766.58|775.85|766.75|775.54|766.44|12
1655987260000|2022-06-23 12:27:40|775.63|766.53|775.61|766.51|775.66|766.56|775.55|766.45|10
1655987270000|2022-06-23 12:27:50|775.6|766.5|775.5|766.4|775.66|766.56|775.38|766.28|16
1655987280000|2022-06-23 12:28:00|775.55|766.45|775.26|766.16|775.65|766.55|775.23|766.13|22
1655987290000|2022-06-23 12:28:10|775.3|766.2|775.58|766.48|775.67|766.57|775.3|766.2|14
1655987300000|2022-06-23 12:28:20|775.57|766.47|776.2|767.1|776.25|767.15|775.52|766.42|19
1655987310000|2022-06-23 12:28:30|776.25|767.15|776.43|767.33|776.65|767.55|776.11|767.01|25
1655987320000|2022-06-23 12:28:40|776.41|767.31|776.62|767.52|776.62|767.52|776.36|767.26|15
1655987330000|2022-06-23 12:28:50|776.65|767.55|777.05|767.95|777.21|768.11|776.62|767.52|17
1655987340000|2022-06-23 12:29:00|777|767.9|777.63|768.53|777.66|768.56|777|767.9|21
1655987350000|2022-06-23 12:29:10|777.57|768.47|777.33|768.23|777.58|768.48|777.33|768.23|25
1655987360000|2022-06-23 12:29:20|777.34|768.24|777.38|768.28|777.64|768.54|777.3|768.2|13
1655987370000|2022-06-23 12:29:30|777.43|768.33|777.5|768.4|777.73|768.63|777.2|768.1|17
1655987380000|2022-06-23 12:29:40|777.45|768.35|777.7|768.6|777.75|768.65|777.45|768.35|16
1655987390000|2022-06-23 12:29:50|777.65|768.55|777.46|768.36|777.68|768.58|777.35|768.25|25
1655987400000|2022-06-23 12:30:00|777.51|768.41|778.55|769.45|778.56|769.46|777.25|768.15|24
1655987410000|2022-06-23 12:30:10|778.6|769.5|780.69|771.59|780.75|771.65|778.6|769.5|31
1655987420000|2022-06-23 12:30:20|780.62|771.52|778.94|769.84|780.62|771.52|778.94|769.84|30
1655987430000|2022-06-23 12:30:30|778.89|769.79|776.96|767.86|778.98|769.88|776.75|767.65|30
1655987440000|2022-06-23 12:30:40|776.95|767.85|775.96|766.86|776.95|767.85|775.96|766.86|28
1655987450000|2022-06-23 12:30:50|775.95|766.85|776.44|767.34|776.44|767.34|775.59|766.49|24
1655987460000|2022-06-23 12:31:00|776.39|767.29|777.4|768.3|777.4|768.3|775.93|766.83|33
1655987470000|2022-06-23 12:31:10|777.45|768.35|777.3|768.2|777.82|768.72|777.12|768.02|24
1655987480000|2022-06-23 12:31:20|777.45|768.35|776.97|767.87|777.85|768.75|776.91|767.81|17
1655987490000|2022-06-23 12:31:30|777.04|767.94|775.93|766.83|777.04|767.94|775.93|766.83|21
1655987500000|2022-06-23 12:31:40|775.95|766.85|775.3|766.2|775.95|766.85|774.98|765.88|22
1655987510000|2022-06-23 12:31:50|775.33|766.23|775.2|766.1|775.37|766.27|774.8|765.7|18
1655987520000|2022-06-23 12:32:00|775.1|766|775.5|766.4|775.71|766.61|775.01|765.91|26
1655987530000|2022-06-23 12:32:10|775.35|766.25|775.73|766.63|775.73|766.63|775.35|766.25|19
1655987540000|2022-06-23 12:32:20|775.72|766.62|775.58|766.48|775.95|766.85|775.58|766.48|19
1655987550000|2022-06-23 12:32:30|775.7|766.6|776.3|767.2|776.54|767.44|775.68|766.58|19
1655987560000|2022-06-23 12:32:40|776.35|767.25|775.9|766.8|776.75|767.65|775.9|766.8|13
1655987570000|2022-06-23 12:32:50|775.7|766.6|776|766.9|776.2|767.1|775.58|766.48|19
1655987580000|2022-06-23 12:33:00|775.95|766.85|776.1|767|776.2|767.1|775.83|766.73|20
1655987590000|2022-06-23 12:33:10|776.15|767.05|775.68|766.58|776.15|767.05|775.68|766.58|13
1655987600000|2022-06-23 12:33:20|775.76|766.66|775.58|766.48|775.81|766.71|775.58|766.48|13
1655987610000|2022-06-23 12:33:30|775.6|766.5|775.68|766.58|776.25|767.15|775.6|766.5|21
1655987620000|2022-06-23 12:33:40|775.65|766.55|775.6|766.5|775.78|766.68|775.45|766.35|17
1655987630000|2022-06-23 12:33:50|775.55|766.45|775.56|766.46|775.62|766.52|775.46|766.36|14
1655987640000|2022-06-23 12:34:00|775.51|766.41|776.35|767.25|776.5|767.4|775.51|766.41|21
1655987650000|2022-06-23 12:34:10|776.45|767.35|776.35|767.25|776.85|767.75|776.25|767.15|19
1655987660000|2022-06-23 12:34:20|776.38|767.28|777.2|768.1|777.2|768.1|776.29|767.19|24
1655987670000|2022-06-23 12:34:30|777.25|768.15|776.78|767.68|777.38|768.28|776.78|767.68|29
1655987680000|2022-06-23 12:34:40|776.75|767.65|776.6|767.5|776.86|767.76|776.55|767.45|21
1655987690000|2022-06-23 12:34:50|776.7|767.6|776.88|767.78|777.5|768.4|776.59|767.49|30
1655987700000|2022-06-23 12:35:00|776.98|767.88|777.34|768.24|777.55|768.45|776.98|767.88|28
1655987710000|2022-06-23 12:35:10|777.29|768.19|777.9|768.8|777.95|768.85|777.11|768.01|24
1655987720000|2022-06-23 12:35:20|777.95|768.85|778.94|769.84|779.15|770.05|777.93|768.83|21
1655987730000|2022-06-23 12:35:30|778.98|769.88|778.7|769.6|779.05|769.95|778.7|769.6|12
1655987740000|2022-06-23 12:35:40|778.75|769.65|778.81|769.71|778.99|769.89|778.75|769.65|16
1655987750000|2022-06-23 12:35:50|778.99|769.89|778.96|769.86|779.2|770.1|778.9|769.8|23
1655987760000|2022-06-23 12:36:00|779.05|769.95|778.8|769.7|779.11|770.01|778.75|769.65|28
1655987770000|2022-06-23 12:36:10|778.75|769.65|778.78|769.68|778.85|769.75|778.68|769.58|21
1655987780000|2022-06-23 12:36:20|778.73|769.63|779.15|770.05|779.15|770.05|778.6|769.5|27
1655987790000|2022-06-23 12:36:30|779.25|770.15|779.45|770.35|779.5|770.4|779.25|770.15|18
1655987800000|2022-06-23 12:36:40|779.4|770.3|779.46|770.36|779.8|770.7|779.28|770.18|18
1655987810000|2022-06-23 12:36:50|779.41|770.31|779.15|770.05|779.46|770.36|778.75|769.65|24
1655987820000|2022-06-23 12:37:00|779.1|770|778.87|769.77|779.31|770.21|778.85|769.75|26
1655987830000|2022-06-23 12:37:10|778.85|769.75|778.85|769.75|778.85|769.75|778.7|769.6|14
1655987840000|2022-06-23 12:37:20|778.83|769.73|778.82|769.72|778.9|769.8|778.75|769.65|17
1655987850000|2022-06-23 12:37:30|778.75|769.65|778.54|769.44|778.85|769.75|778.41|769.31|22
1655987860000|2022-06-23 12:37:40|778.47|769.37|778.43|769.33|778.7|769.6|778.35|769.25|16
1655987870000|2022-06-23 12:37:50|778.38|769.28|778.57|769.47|778.67|769.57|778.04|768.94|25
1655987880000|2022-06-23 12:38:00|778.67|769.57|777.26|768.16|778.67|769.57|777.24|768.14|28
1655987890000|2022-06-23 12:38:10|777.31|768.21|777.51|768.41|777.76|768.66|777.21|768.11|23
1655987900000|2022-06-23 12:38:20|777.54|768.44|776.91|767.81|777.54|768.44|776.83|767.73|23
1655987910000|2022-06-23 12:38:30|776.95|767.85|778.3|769.2|778.3|769.2|776.56|767.46|30
1655987920000|2022-06-23 12:38:40|778.25|769.15|777.2|768.1|778.25|769.15|777.14|768.04|26
1655987930000|2022-06-23 12:38:50|777.15|768.05|776.44|767.34|777.23|768.13|776.35|767.25|27
1655987940000|2022-06-23 12:39:00|776.49|767.39|776.44|767.34|776.49|767.39|775.6|766.5|32
1655987950000|2022-06-23 12:39:10|776.39|767.29|777.87|768.77|778.17|769.07|776.39|767.29|32
1655987960000|2022-06-23 12:39:20|777.82|768.72|777.4|768.3|777.85|768.75|776.99|767.89|31
1655987970000|2022-06-23 12:39:30|777.55|768.45|777.4|768.3|777.65|768.55|777.35|768.25|18
1655987980000|2022-06-23 12:39:40|777.45|768.35|777.52|768.42|777.57|768.47|777.2|768.1|23
1655987990000|2022-06-23 12:39:50|777.47|768.37|776.9|767.8|777.48|768.38|776.9|767.8|29
1655988000000|2022-06-23 12:40:00|776.88|767.78|776.88|767.78|777.1|768|776.4|767.3|28
1655988010000|2022-06-23 12:40:10|776.91|767.81|776.61|767.51|777.08|767.98|776.61|767.51|29
1655988020000|2022-06-23 12:40:20|776.59|767.49|775.66|766.56|776.59|767.49|775.6|766.5|25
1655988030000|2022-06-23 12:40:30|775.68|766.58|777.04|767.94|777.46|768.36|775.68|766.58|29
1655988040000|2022-06-23 12:40:40|777.02|767.92|776.8|767.7|777.02|767.92|776.75|767.65|19
1655988050000|2022-06-23 12:40:50|776.75|767.65|776.88|767.78|777.17|768.07|776.75|767.65|22
1655988060000|2022-06-23 12:41:00|776.9|767.8|777.47|768.37|777.9|768.8|776.9|767.8|29
1655988070000|2022-06-23 12:41:10|777.52|768.42|776.78|767.68|777.57|768.47|776.7|767.6|25
1655988080000|2022-06-23 12:41:20|776.73|767.63|776.55|767.45|776.77|767.67|776.45|767.35|19
1655988090000|2022-06-23 12:41:30|776.54|767.44|776.6|767.5|776.61|767.51|776.25|767.15|16
1655988100000|2022-06-23 12:41:40|776.48|767.38|776.53|767.43|776.53|767.43|776.35|767.25|12
1655988110000|2022-06-23 12:41:50|776.66|767.56|776.77|767.67|776.86|767.76|776.56|767.46|19
1655988120000|2022-06-23 12:42:00|776.75|767.65|776.02|766.92|776.75|767.65|775.99|766.89|21
1655988130000|2022-06-23 12:42:10|776.04|766.94|775.09|765.99|776.11|767.01|775.09|765.99|24
1655988140000|2022-06-23 12:42:20|775.01|765.91|775.6|766.5|775.85|766.75|774.95|765.85|26
1655988150000|2022-06-23 12:42:30|775.45|766.35|775.18|766.08|775.54|766.44|775|765.9|25
1655988160000|2022-06-23 12:42:40|775.05|765.95|775.09|765.99|775.41|766.31|775.05|765.95|19
1655988170000|2022-06-23 12:42:50|775.12|766.02|775.35|766.25|775.45|766.35|775|765.9|22
1655988180000|2022-06-23 12:43:00|775.45|766.35|774.8|765.7|775.5|766.4|774.8|765.7|22
1655988190000|2022-06-23 12:43:10|774.85|765.75|774.42|765.32|774.94|765.84|774.42|765.32|28
1655988200000|2022-06-23 12:43:20|774.48|765.38|774.48|765.38|774.59|765.49|774.23|765.13|16
1655988210000|2022-06-23 12:43:30|774.44|765.34|774.1|765|774.5|765.4|774.05|764.95|15
1655988220000|2022-06-23 12:43:40|774.05|764.95|773.98|764.88|774.35|765.25|773.98|764.88|18
1655988230000|2022-06-23 12:43:50|774|764.9|773.83|764.73|774.01|764.91|773.75|764.65|16
1655988240000|2022-06-23 12:44:00|773.85|764.75|773.98|764.88|774.5|765.4|773.85|764.75|29
1655988250000|2022-06-23 12:44:10|774.01|764.91|773.68|764.58|774.1|765|773.68|764.58|23
1655988260000|2022-06-23 12:44:20|773.63|764.53|773.96|764.86|773.96|764.86|773.63|764.53|20
1655988270000|2022-06-23 12:44:30|773.99|764.89|773.61|764.51|773.99|764.89|773.61|764.51|17
1655988280000|2022-06-23 12:44:40|773.55|764.45|774|764.9|774.16|765.06|773.55|764.45|20
1655988290000|2022-06-23 12:44:50|773.95|764.85|773.75|764.65|773.95|764.85|773.75|764.65|15
1655988300000|2022-06-23 12:45:00|773.77|764.67|773.6|764.5|773.77|764.67|773.52|764.42|11
1655988310000|2022-06-23 12:45:10|773.61|764.51|773.72|764.62|773.82|764.72|773.6|764.5|16
1655988320000|2022-06-23 12:45:20|773.75|764.65|773.55|764.45|773.8|764.7|773.4|764.3|14
1655988330000|2022-06-23 12:45:30|773.57|764.47|773.2|764.1|773.57|764.47|773.2|764.1|17
1655988340000|2022-06-23 12:45:40|773.3|764.2|773.98|764.88|774|764.9|773.15|764.05|18
1655988350000|2022-06-23 12:45:50|774.1|765|773.68|764.58|774.1|765|773.64|764.54|22
1655988360000|2022-06-23 12:46:00|773.7|764.6|774.77|765.67|774.77|765.67|773.68|764.58|20
1655988370000|2022-06-23 12:46:10|774.82|765.72|774.75|765.65|774.97|765.87|774.54|765.44|21
1655988380000|2022-06-23 12:46:20|774.73|765.63|773.94|764.84|774.73|765.63|773.65|764.55|21
1655988390000|2022-06-23 12:46:30|773.89|764.79|774.3|765.2|774.65|765.55|773.83|764.73|25
1655988400000|2022-06-23 12:46:40|774.35|765.25|774.8|765.7|774.9|765.8|774.35|765.25|24
1655988410000|2022-06-23 12:46:50|774.75|765.65|774.65|765.55|774.8|765.7|774.52|765.42|20
1655988420000|2022-06-23 12:47:00|774.63|765.53|774.37|765.27|774.8|765.7|774.32|765.22|19
1655988430000|2022-06-23 12:47:10|774.39|765.29|774.25|765.15|774.67|765.57|774.25|765.15|14
1655988440000|2022-06-23 12:47:20|774.23|765.13|774.05|764.95|774.23|765.13|773.94|764.84|21
1655988450000|2022-06-23 12:47:30|773.99|764.89|773.68|764.58|774.01|764.91|773.61|764.51|14
1655988460000|2022-06-23 12:47:40|773.66|764.56|773.65|764.55|773.9|764.8|773.6|764.5|18
1655988470000|2022-06-23 12:47:50|773.6|764.5|773.94|764.84|774.07|764.97|773.47|764.37|27
1655988480000|2022-06-23 12:48:00|773.96|764.86|773.91|764.81|773.96|764.86|773.83|764.73|16
1655988490000|2022-06-23 12:48:10|773.88|764.78|773.66|764.56|773.91|764.81|773.66|764.56|17
1655988500000|2022-06-23 12:48:20|773.68|764.58|773.68|764.58|773.78|764.68|773.6|764.5|11
1655988510000|2022-06-23 12:48:30|773.67|764.57|773.65|764.55|773.78|764.68|773.4|764.3|18
1655988520000|2022-06-23 12:48:40|773.41|764.31|773.65|764.55|773.65|764.55|773.31|764.21|15
1655988530000|2022-06-23 12:48:50|773.7|764.6|773.4|764.3|773.7|764.6|773.2|764.1|15
1655988540000|2022-06-23 12:49:00|773.44|764.34|773.34|764.24|773.48|764.38|773.11|764.01|17
1655988550000|2022-06-23 12:49:10|773.3|764.2|773.28|764.18|773.39|764.29|773.15|764.05|16
1655988560000|2022-06-23 12:49:20|773.15|764.05|773.3|764.2|773.3|764.2|772.6|763.5|19
1655988570000|2022-06-23 12:49:30|773.25|764.15|773.15|764.05|773.25|764.15|773.1|764|7
1655988580000|2022-06-23 12:49:40|773.2|764.1|773.4|764.3|773.41|764.31|773.2|764.1|6
1655988590000|2022-06-23 12:49:50|773.35|764.25|773.48|764.38|773.65|764.55|773.29|764.19|9
1655988600000|2022-06-23 12:50:00|773.44|764.34|773.36|764.26|773.65|764.55|773.26|764.16|20
1655988610000|2022-06-23 12:50:10|773.39|764.29|773.3|764.2|773.43|764.33|773.2|764.1|14
1655988620000|2022-06-23 12:50:20|773.25|764.15|772.88|763.78|773.5|764.4|772.85|763.75|13
1655988630000|2022-06-23 12:50:30|773.15|764.05|772.94|763.84|773.25|764.15|772.8|763.7|16
1655988640000|2022-06-23 12:50:40|773.01|763.91|773.05|763.95|773.3|764.2|773.01|763.91|13
1655988650000|2022-06-23 12:50:50|773.2|764.1|772.75|763.65|773.2|764.1|772.7|763.6|13
1655988660000|2022-06-23 12:51:00|772.7|763.6|772.77|763.67|773.05|763.95|772.7|763.6|16
1655988670000|2022-06-23 12:51:10|772.75|763.65|772.8|763.7|772.85|763.75|772.6|763.5|17
1655988680000|2022-06-23 12:51:20|772.68|763.58|772.62|763.52|772.78|763.68|772.53|763.43|16
1655988690000|2022-06-23 12:51:30|772.57|763.47|772.52|763.42|772.65|763.55|772.52|763.42|19
1655988700000|2022-06-23 12:51:40|772.55|763.45|772.04|762.94|772.55|763.45|771.73|762.63|22
1655988710000|2022-06-23 12:51:50|772.15|763.05|771.7|762.6|772.15|763.05|771.65|762.55|15
1655988720000|2022-06-23 12:52:00|771.65|762.55|771.9|762.8|771.96|762.86|771.63|762.53|15
1655988730000|2022-06-23 12:52:10|771.73|762.63|771.44|762.34|771.85|762.75|770.98|761.88|27
1655988740000|2022-06-23 12:52:20|771.39|762.29|771.65|762.55|771.65|762.55|771.3|762.2|22
1655988750000|2022-06-23 12:52:30|771.7|762.6|771.43|762.33|771.7|762.6|771.43|762.33|14
1655988760000|2022-06-23 12:52:40|771.46|762.36|771.75|762.65|771.75|762.65|771.3|762.2|19
1655988770000|2022-06-23 12:52:50|771.7|762.6|771.48|762.38|771.7|762.6|771.48|762.38|7
1655988780000|2022-06-23 12:53:00|771.5|762.4|770.75|761.65|771.65|762.55|770.75|761.65|13
1655988790000|2022-06-23 12:53:10|770.7|761.6|770.7|761.6|770.9|761.8|770.7|761.6|14
1655988800000|2022-06-23 12:53:20|770.65|761.55|770.45|761.35|770.95|761.85|770.45|761.35|6
1655988810000|2022-06-23 12:53:30|770.43|761.33|769.68|760.58|770.65|761.55|769.68|760.58|14
1655988820000|2022-06-23 12:53:40|769.63|760.53|769.53|760.43|769.74|760.64|769.53|760.43|10
1655988830000|2022-06-23 12:53:50|769.48|760.38|769.39|760.29|769.75|760.65|769.3|760.2|15
1655988840000|2022-06-23 12:54:00|769.5|760.4|768.67|759.57|769.5|760.4|768.55|759.45|23
1655988850000|2022-06-23 12:54:10|768.77|759.67|769|759.9|769.41|760.31|768.75|759.65|23
1655988860000|2022-06-23 12:54:20|769.05|759.95|769.09|759.99|769.77|760.67|769.05|759.95|29
1655988870000|2022-06-23 12:54:30|769.08|759.98|768.68|759.58|769.11|760.01|768.63|759.53|17
1655988880000|2022-06-23 12:54:40|768.7|759.6|768.61|759.51|768.83|759.73|768.55|759.45|14
1655988890000|2022-06-23 12:54:50|768.66|759.56|768.91|759.81|769.25|760.15|768.55|759.45|22
1655988900000|2022-06-23 12:55:00|768.86|759.76|768.83|759.73|769.2|760.1|768.78|759.68|23
1655988910000|2022-06-23 12:55:10|768.88|759.78|769.35|760.25|769.51|760.41|768.88|759.78|13
1655988920000|2022-06-23 12:55:20|769.4|760.3|769.62|760.52|769.62|760.52|769.17|760.07|16
1655988930000|2022-06-23 12:55:30|769.58|760.48|769.77|760.67|769.8|760.7|769.58|760.48|14
1655988940000|2022-06-23 12:55:40|769.8|760.7|770.17|761.07|770.57|761.47|769.8|760.7|21
1655988950000|2022-06-23 12:55:50|770.02|760.92|770.02|760.92|770.04|760.94|769.96|760.86|11
1655988960000|2022-06-23 12:56:00|769.95|760.85|769.92|760.82|769.95|760.85|769.85|760.75|11
1655988970000|2022-06-23 12:56:10|770.1|761|770.03|760.93|770.56|761.46|770.02|760.92|16
1655988980000|2022-06-23 12:56:20|770.07|760.97|770.26|761.16|770.45|761.35|770.07|760.97|17
1655988990000|2022-06-23 12:56:30|770.12|761.02|770.46|761.36|770.71|761.61|770.12|761.02|22
1655989000000|2022-06-23 12:56:40|770.49|761.39|770.82|761.72|770.87|761.77|770.41|761.31|18
1655989010000|2022-06-23 12:56:50|770.87|761.77|770.6|761.5|770.87|761.77|770.6|761.5|17
1655989020000|2022-06-23 12:57:00|770.59|761.49|770.67|761.57|770.9|761.8|770.55|761.45|16
1655989030000|2022-06-23 12:57:10|770.7|761.6|770.87|761.77|770.92|761.82|770.7|761.6|16
1655989040000|2022-06-23 12:57:20|770.88|761.78|770.75|761.65|770.88|761.78|770.75|761.65|7
1655989050000|2022-06-23 12:57:30|770.7|761.6|770.72|761.62|770.8|761.7|770.51|761.41|12
1655989060000|2022-06-23 12:57:40|770.76|761.66|770.66|761.56|770.81|761.71|770.53|761.43|9
1655989070000|2022-06-23 12:57:50|770.68|761.58|770.88|761.78|770.97|761.87|770.68|761.58|8
1655989080000|2022-06-23 12:58:00|770.85|761.75|769.93|760.83|770.85|761.75|769.93|760.83|17
1655989090000|2022-06-23 12:58:10|769.86|760.76|769.88|760.78|769.95|760.85|769.79|760.69|15
1655989100000|2022-06-23 12:58:20|769.83|760.73|769.83|760.73|769.85|760.75|769.61|760.51|16
1655989110000|2022-06-23 12:58:30|769.78|760.68|769.96|760.86|769.97|760.87|769.75|760.65|14
1655989120000|2022-06-23 12:58:40|770.02|760.92|770.4|761.3|770.4|761.3|770.02|760.92|8
1655989130000|2022-06-23 12:58:50|770.3|761.2|770.2|761.1|770.4|761.3|770.2|761.1|8
1655989140000|2022-06-23 12:59:00|770.22|761.12|770.4|761.3|770.5|761.4|770.2|761.1|8
1655989150000|2022-06-23 12:59:10|770.35|761.25|770.44|761.34|770.52|761.42|770.35|761.25|5
1655989160000|2022-06-23 12:59:20|770.46|761.36|770.75|761.65|771.05|761.95|770.46|761.36|14
1655989170000|2022-06-23 12:59:30|770.78|761.68|770.91|761.81|770.91|761.81|770.78|761.68|9
1655989180000|2022-06-23 12:59:40|770.96|761.86|770.68|761.58|771|761.9|770.68|761.58|11
1655989190000|2022-06-23 12:59:50|770.7|761.6|770.7|761.6|770.75|761.65|770.63|761.53|5
1655989200000|2022-06-23 13:00:00|770.8|761.7|771.8|762.7|771.85|762.75|770.6|761.5|25
1655989210000|2022-06-23 13:00:10|771.82|762.72|771.96|762.86|772.2|763.1|771.7|762.6|22
1655989220000|2022-06-23 13:00:20|771.99|762.89|772.3|763.2|772.36|763.26|771.96|762.86|17
1655989230000|2022-06-23 13:00:30|772.2|763.1|771.78|762.68|772.6|763.5|771.75|762.65|22
1655989240000|2022-06-23 13:00:40|771.75|762.65|771.6|762.5|771.86|762.76|771.54|762.44|12
1655989250000|2022-06-23 13:00:50|771.56|762.46|770.62|761.52|771.56|762.46|770.55|761.45|18
1655989260000|2022-06-23 13:01:00|770.57|761.47|770.51|761.41|770.85|761.75|770.51|761.41|15
1655989270000|2022-06-23 13:01:10|770.6|761.5|770.47|761.37|770.75|761.65|770.47|761.37|20
1655989280000|2022-06-23 13:01:20|770.5|761.4|769.8|760.7|770.5|761.4|769.8|760.7|15
1655989290000|2022-06-23 13:01:30|769.85|760.75|770.25|761.15|770.25|761.15|769.65|760.55|15
1655989300000|2022-06-23 13:01:40|770.38|761.28|769.8|760.7|770.38|761.28|769.78|760.68|18
1655989310000|2022-06-23 13:01:50|769.65|760.55|769.4|760.3|769.8|760.7|769.4|760.3|17
1655989320000|2022-06-23 13:02:00|769.45|760.35|769.5|760.4|769.53|760.43|769.35|760.25|14
1655989330000|2022-06-23 13:02:10|769.53|760.43|769.5|760.4|769.8|760.7|769.37|760.27|15
1655989340000|2022-06-23 13:02:20|769.4|760.3|769.53|760.43|769.76|760.66|769.4|760.3|21
1655989350000|2022-06-23 13:02:30|769.48|760.38|769.49|760.39|769.74|760.64|769.48|760.38|10
1655989360000|2022-06-23 13:02:40|769.48|760.38|769.53|760.43|769.68|760.58|769.48|760.38|10
1655989370000|2022-06-23 13:02:50|769.5|760.4|769.52|760.42|769.72|760.62|769.45|760.35|8
1655989380000|2022-06-23 13:03:00|769.47|760.37|769.67|760.57|769.67|760.57|769.4|760.3|11
1655989390000|2022-06-23 13:03:10|769.65|760.55|769.67|760.57|769.78|760.68|769.6|760.5|14
1655989400000|2022-06-23 13:03:20|769.68|760.58|769.75|760.65|769.93|760.83|769.68|760.58|11
1655989410000|2022-06-23 13:03:30|769.8|760.7|769.7|760.6|770.1|761|769.66|760.56|18
1655989420000|2022-06-23 13:03:40|769.68|760.58|769.83|760.73|769.89|760.79|769.68|760.58|10
1655989430000|2022-06-23 13:03:50|769.8|760.7|769.33|760.23|769.8|760.7|769.33|760.23|17
1655989440000|2022-06-23 13:04:00|769.3|760.2|769.34|760.24|769.58|760.48|769.11|760.01|22
1655989450000|2022-06-23 13:04:10|769.3|760.2|769.24|760.14|769.36|760.26|769.19|760.09|7
1655989460000|2022-06-23 13:04:20|769.34|760.24|769.52|760.42|769.58|760.48|769.34|760.24|6
1655989470000|2022-06-23 13:04:30|769.44|760.34|769.33|760.23|769.46|760.36|769.33|760.23|6
1655989480000|2022-06-23 13:04:40|769.31|760.21|769.28|760.18|769.38|760.28|769.28|760.18|12
1655989490000|2022-06-23 13:04:50|769.31|760.21|769.55|760.45|769.67|760.57|769.31|760.21|13
1655989500000|2022-06-23 13:05:00|769.49|760.39|769.7|760.6|770.15|761.05|769.49|760.39|13
1655989510000|2022-06-23 13:05:10|769.67|760.57|769.59|760.49|770.05|760.95|769.55|760.45|17
1655989520000|2022-06-23 13:05:20|769.56|760.46|769.7|760.6|769.9|760.8|769.5|760.4|14
1655989530000|2022-06-23 13:05:30|769.65|760.55|769.68|760.58|769.73|760.63|769.61|760.51|14
1655989540000|2022-06-23 13:05:40|769.66|760.56|769.65|760.55|769.8|760.7|769.61|760.51|10
1655989550000|2022-06-23 13:05:50|769.7|760.6|769.45|760.35|769.75|760.65|769.45|760.35|11
1655989560000|2022-06-23 13:06:00|769.5|760.4|769.65|760.55|769.77|760.67|769.4|760.3|19
1655989570000|2022-06-23 13:06:10|769.6|760.5|769.68|760.58|769.95|760.85|769.6|760.5|10
1655989580000|2022-06-23 13:06:20|769.73|760.63|770.4|761.3|770.45|761.35|769.65|760.55|23
1655989590000|2022-06-23 13:06:30|770.61|761.51|769.98|760.88|770.67|761.57|769.98|760.88|26
1655989600000|2022-06-23 13:06:40|770|760.9|770.7|761.6|770.7|761.6|770|760.9|25
1655989610000|2022-06-23 13:06:50|770.72|761.62|770.6|761.5|770.74|761.64|770.49|761.39|11
1655989620000|2022-06-23 13:07:00|770.63|761.53|770.7|761.6|770.74|761.64|770.55|761.45|14
1655989630000|2022-06-23 13:07:10|770.81|761.71|770.7|761.6|770.88|761.78|770.68|761.58|11
1655989640000|2022-06-23 13:07:20|770.68|761.58|770.78|761.68|770.78|761.68|770.56|761.46|11
1655989650000|2022-06-23 13:07:30|770.75|761.65|770.8|761.7|770.88|761.78|770.68|761.58|15
1655989660000|2022-06-23 13:07:40|770.85|761.75|770.85|761.75|770.85|761.75|770.85|761.75|1
1655989670000|2022-06-23 13:07:50|771|761.9|771.35|762.25|771.4|762.3|770.85|761.75|13
1655989680000|2022-06-23 13:08:00|771.5|762.4|771.73|762.63|771.8|762.7|771.43|762.33|21
1655989690000|2022-06-23 13:08:10|771.75|762.65|771.7|762.6|771.9|762.8|771.7|762.6|7
1655989700000|2022-06-23 13:08:20|771.68|762.58|771.68|762.58|771.68|762.58|771.68|762.58|1
1655989710000|2022-06-23 13:08:30|771.7|762.6|771.4|762.3|771.7|762.6|771.35|762.25|13
1655989720000|2022-06-23 13:08:40|771.45|762.35|771.6|762.5|771.64|762.54|771.45|762.35|13
1655989730000|2022-06-23 13:08:50|771.63|762.53|772.35|763.25|772.44|763.34|771.6|762.5|17
1655989740000|2022-06-23 13:09:00|772.25|763.15|771.68|762.58|772.35|763.25|771.68|762.58|15
1655989750000|2022-06-23 13:09:10|771.73|762.63|771.78|762.68|771.78|762.68|771.68|762.58|5
1655989760000|2022-06-23 13:09:20|771.85|762.75|772.25|763.15|772.5|763.4|771.85|762.75|11
1655989770000|2022-06-23 13:09:30|772.2|763.1|772.15|763.05|772.4|763.3|771.95|762.85|16
1655989780000|2022-06-23 13:09:40|772.2|763.1|772.4|763.3|772.4|763.3|772.15|763.05|12
1655989790000|2022-06-23 13:09:50|772.5|763.4|772.4|763.3|772.67|763.57|772.4|763.3|14
1655989800000|2022-06-23 13:10:00|772.53|763.43|772.4|763.3|772.55|763.45|772.38|763.28|13
1655989810000|2022-06-23 13:10:10|772.58|763.48|772.27|763.17|772.58|763.48|772.23|763.13|8
1655989820000|2022-06-23 13:10:20|772.36|763.26|772.2|763.1|772.62|763.52|771.61|762.51|18
1655989830000|2022-06-23 13:10:30|772.25|763.15|772.4|763.3|772.45|763.35|772|762.9|15
1655989840000|2022-06-23 13:10:40|772.35|763.25|772.2|763.1|772.35|763.25|772.15|763.05|16
1655989850000|2022-06-23 13:10:50|772.25|763.15|772.43|763.33|772.46|763.36|772.25|763.15|10
1655989860000|2022-06-23 13:11:00|772.38|763.28|772.17|763.07|772.7|763.6|772.16|763.06|18
1655989870000|2022-06-23 13:11:10|772.2|763.1|772.2|763.1|772.36|763.26|772.15|763.05|11
1655989880000|2022-06-23 13:11:20|772.07|762.97|771.47|762.37|772.21|763.11|771.47|762.37|13
1655989890000|2022-06-23 13:11:30|771.55|762.45|771.32|762.22|771.55|762.45|771.27|762.17|11
1655989900000|2022-06-23 13:11:40|771.45|762.35|771.49|762.39|771.49|762.39|771.45|762.35|3
1655989910000|2022-06-23 13:11:50|771.46|762.36|771.35|762.25|771.46|762.36|771.26|762.16|11
1655989920000|2022-06-23 13:12:00|771.26|762.16|771.43|762.33|771.7|762.6|771.26|762.16|9
1655989930000|2022-06-23 13:12:10|771.36|762.26|771.4|762.3|771.65|762.55|771.35|762.25|11
1655989940000|2022-06-23 13:12:20|771.11|762.01|770.59|761.49|771.17|762.07|770.59|761.49|15
1655989950000|2022-06-23 13:12:30|770.7|761.6|771.1|762|771.1|762|770.7|761.6|11
1655989960000|2022-06-23 13:12:40|770.95|761.85|770.7|761.6|771.06|761.96|770.7|761.6|6
1655989970000|2022-06-23 13:12:50|770.66|761.56|770.62|761.52|770.66|761.56|770.55|761.45|11
1655989980000|2022-06-23 13:13:00|770.61|761.51|771.05|761.95|771.07|761.97|770.5|761.4|15
1655989990000|2022-06-23 13:13:10|771|761.9|771.14|762.04|771.14|762.04|771|761.9|4
1655990000000|2022-06-23 13:13:20|770.85|761.75|770.7|761.6|770.85|761.75|770.6|761.5|5
1655990010000|2022-06-23 13:13:30|770.75|761.65|770.7|761.6|770.78|761.68|770.7|761.6|6
1655990020000|2022-06-23 13:13:40|770.73|761.63|770.83|761.73|770.83|761.73|770.7|761.6|8
1655990030000|2022-06-23 13:13:50|770.85|761.75|770.85|761.75|770.85|761.75|770.85|761.75|1
1655990040000|2022-06-23 13:14:00|770.9|761.8|771.35|762.25|771.55|762.45|770.86|761.76|14
1655990050000|2022-06-23 13:14:10|771.4|762.3|771.42|762.32|771.95|762.85|771.4|762.3|14
1655990060000|2022-06-23 13:14:20|771.5|762.4|771.5|762.4|771.55|762.45|771.5|762.4|5
1655990070000|2022-06-23 13:14:30|771.45|762.35|771.41|762.31|771.45|762.35|771.2|762.1|8
1655990080000|2022-06-23 13:14:40|771.36|762.26|771.36|762.26|771.5|762.4|771.29|762.19|11
1655990090000|2022-06-23 13:14:50|771.35|762.25|771.28|762.18|771.35|762.25|771.23|762.13|5
1655990100000|2022-06-23 13:15:00|771.23|762.13|771.25|762.15|771.58|762.48|771.05|761.95|10
1655990110000|2022-06-23 13:15:10|771.2|762.1|771.17|762.07|771.4|762.3|771.17|762.07|8
1655990120000|2022-06-23 13:15:20|771.2|762.1|771.21|762.11|771.34|762.24|770.97|761.87|17
1655990130000|2022-06-23 13:15:30|770.85|761.75|770.83|761.73|771.2|762.1|770.83|761.73|11
1655990140000|2022-06-23 13:15:40|770.88|761.78|771.2|762.1|771.2|762.1|770.83|761.73|7
1655990150000|2022-06-23 13:15:50|771.25|762.15|770.75|761.65|771.55|762.45|770.75|761.65|7
1655990160000|2022-06-23 13:16:00|771.5|762.4|770.9|761.8|771.5|762.4|770.75|761.65|5
1655990170000|2022-06-23 13:16:10|770.85|761.75|770.9|761.8|770.9|761.8|770.8|761.7|8
1655990180000|2022-06-23 13:16:20|771.41|762.31|770.95|761.85|771.41|762.31|770.95|761.85|7
1655990190000|2022-06-23 13:16:30|770.85|761.75|770.95|761.85|771.05|761.95|770.85|761.75|10
1655990200000|2022-06-23 13:16:40|770.9|761.8|770.95|761.85|771|761.9|770.9|761.8|3
1655990210000|2022-06-23 13:16:50|771|761.9|770.63|761.53|771.65|762.55|770.61|761.51|13
1655990220000|2022-06-23 13:17:00|770.65|761.55|770.7|761.6|771.08|761.98|770.65|761.55|15
1655990230000|2022-06-23 13:17:10|770.65|761.55|770.6|761.5|770.87|761.77|770.55|761.45|7
1655990240000|2022-06-23 13:17:20|770.65|761.55|770.7|761.6|770.7|761.6|770.65|761.55|2
1655990250000|2022-06-23 13:17:30|770.75|761.65|771.05|761.95|771.05|761.95|770.75|761.65|11
1655990260000|2022-06-23 13:17:40|771.1|762|772.15|763.05|772.15|763.05|771.1|762|16
1655990270000|2022-06-23 13:17:50|772.2|763.1|772.38|763.28|772.42|763.32|772.2|763.1|6
1655990280000|2022-06-23 13:18:00|772.42|763.32|772.95|763.85|773.3|764.2|772.42|763.32|18
1655990290000|2022-06-23 13:18:10|772.9|763.8|772.59|763.49|773.07|763.97|772.5|763.4|19
1655990300000|2022-06-23 13:18:20|772.54|763.44|772.35|763.25|772.6|763.5|772.18|763.08|13
1655990310000|2022-06-23 13:18:30|772.18|763.08|771.4|762.3|772.18|763.08|771.4|762.3|9
1655990320000|2022-06-23 13:18:40|771.13|762.03|771|761.9|771.13|762.03|770.95|761.85|8
1655990330000|2022-06-23 13:18:50|770.95|761.85|770.43|761.33|771.65|762.55|770.43|761.33|15
1655990340000|2022-06-23 13:19:00|770.41|761.31|769.41|760.31|770.57|761.47|769.26|760.16|21
1655990350000|2022-06-23 13:19:10|769.39|760.29|769.04|759.94|769.39|760.29|768.98|759.88|17
1655990360000|2022-06-23 13:19:20|769.02|759.92|769.02|759.92|769.02|759.92|769.02|759.92|1
1655990370000|2022-06-23 13:19:30|769.6|760.5|769.21|760.11|769.6|760.5|769.09|759.99|12
1655990380000|2022-06-23 13:19:40|769.16|760.06|769.41|760.31|769.41|760.31|769.16|760.06|2
1655990390000|2022-06-23 13:19:50|769.16|760.06|769.65|760.55|769.65|760.55|769.16|760.06|8
1655990400000|2022-06-23 13:20:00|769.75|760.65|770.05|760.95|770.34|761.24|769.75|760.65|18
1655990410000|2022-06-23 13:20:10|770.1|761|770.05|760.95|770.26|761.16|770.05|760.95|7
1655990420000|2022-06-23 13:20:20|769.99|760.89|770.1|761|770.35|761.25|769.94|760.84|7
1655990430000|2022-06-23 13:20:30|770.15|761.05|770.1|761|770.15|761.05|770|760.9|13
1655990440000|2022-06-23 13:20:40|770.15|761.05|770.96|761.86|771.28|762.18|770.15|761.05|18
1655990450000|2022-06-23 13:20:50|771|761.9|771.15|762.05|771.75|762.65|771|761.9|13
1655990460000|2022-06-23 13:21:00|771.37|762.27|771.05|761.95|771.37|762.27|770.87|761.77|10
1655990470000|2022-06-23 13:21:10|771.1|762|771.65|762.55|771.71|762.61|770.92|761.82|17
1655990480000|2022-06-23 13:21:20|771.7|762.6|772.1|763|772.37|763.27|771.7|762.6|16
1655990490000|2022-06-23 13:21:30|772.2|763.1|772.2|763.1|772.3|763.2|772.1|763|8
1655990500000|2022-06-23 13:21:40|772.15|763.05|772.35|763.25|772.61|763.51|772.15|763.05|22
1655990510000|2022-06-23 13:21:50|772.45|763.35|772.35|763.25|772.56|763.46|772.3|763.2|12
1655990520000|2022-06-23 13:22:00|772.33|763.23|772.4|763.3|772.6|763.5|772.2|763.1|14
1655990530000|2022-06-23 13:22:10|772.45|763.35|773.05|763.95|773.19|764.09|772.45|763.35|17
1655990540000|2022-06-23 13:22:20|773.1|764|773.1|764|773.3|764.2|773.1|764|10
1655990550000|2022-06-23 13:22:30|772.95|763.85|771.63|762.53|773.23|764.13|771.58|762.48|22
1655990560000|2022-06-23 13:22:40|771.68|762.58|771.59|762.49|771.68|762.58|771.4|762.3|11
1655990570000|2022-06-23 13:22:50|771.54|762.44|771.36|762.26|771.66|762.56|771.36|762.26|11
1655990580000|2022-06-23 13:23:00|771.38|762.28|771.35|762.25|771.56|762.46|771.35|762.25|12
1655990590000|2022-06-23 13:23:10|771.5|762.4|771.05|761.95|771.75|762.65|770.95|761.85|11
1655990600000|2022-06-23 13:23:20|771.1|762|771.5|762.4|771.5|762.4|771.05|761.95|8
1655990610000|2022-06-23 13:23:30|771.34|762.24|771.1|762|771.5|762.4|771.1|762|6
1655990620000|2022-06-23 13:23:40|771.4|762.3|771.7|762.6|771.7|762.6|771.1|762|5
1655990630000|2022-06-23 13:23:50|771.4|762.3|771.35|762.25|771.51|762.41|771.35|762.25|4
1655990640000|2022-06-23 13:24:00|770.9|761.8|771.5|762.4|771.5|762.4|770.9|761.8|5
1655990650000|2022-06-23 13:24:10|771.15|762.05|771.2|762.1|771.43|762.33|771|761.9|9
1655990660000|2022-06-23 13:24:20|771.25|762.15|771.62|762.52|771.65|762.55|771.25|762.15|12
1655990670000|2022-06-23 13:24:30|771.63|762.53|771.75|762.65|771.9|762.8|771.63|762.53|13
1655990680000|2022-06-23 13:24:40|771.8|762.7|772.55|763.45|772.67|763.57|771.8|762.7|15
1655990690000|2022-06-23 13:24:50|772.6|763.5|772.2|763.1|772.85|763.75|772.17|763.07|11
1655990700000|2022-06-23 13:25:00|772.23|763.13|771.78|762.68|772.55|763.45|771.78|762.68|14
1655990710000|2022-06-23 13:25:10|771.75|762.65|771.57|762.47|771.79|762.69|771.45|762.35|14
1655990720000|2022-06-23 13:25:20|771.58|762.48|772|762.9|772.12|763.02|771.52|762.42|20
1655990730000|2022-06-23 13:25:30|771.95|762.85|772.5|763.4|772.5|763.4|771.85|762.75|9
1655990740000|2022-06-23 13:25:40|772.3|763.2|772.45|763.35|772.45|763.35|771.8|762.7|6
1655990750000|2022-06-23 13:25:50|771.8|762.7|771.8|762.7|771.85|762.75|771.8|762.7|3
1655990760000|2022-06-23 13:26:00|772.55|763.45|772.2|763.1|772.55|763.45|771.85|762.75|8
1655990770000|2022-06-23 13:26:10|772.37|763.27|772.9|763.8|773|763.9|772.37|763.27|12
1655990780000|2022-06-23 13:26:20|772.95|763.85|773.29|764.19|773.48|764.38|772.95|763.85|14
1655990790000|2022-06-23 13:26:30|773.23|764.13|773.25|764.15|773.8|764.7|773.2|764.1|10
1655990800000|2022-06-23 13:26:40|773.3|764.2|773.25|764.15|773.75|764.65|773.25|764.15|5
1655990810000|2022-06-23 13:26:50|773.2|764.1|773.23|764.13|773.75|764.65|773.05|763.95|10
1655990820000|2022-06-23 13:27:00|773.4|764.3|773.55|764.45|773.6|764.5|773.25|764.15|14
1655990830000|2022-06-23 13:27:10|773.6|764.5|773.65|764.55|773.85|764.75|773.5|764.4|17
1655990840000|2022-06-23 13:27:20|773.8|764.7|773.51|764.41|773.87|764.77|773.35|764.25|17
1655990850000|2022-06-23 13:27:30|773.85|764.75|773.7|764.6|773.85|764.75|773.45|764.35|17
1655990860000|2022-06-23 13:27:40|773.68|764.58|773.49|764.39|773.72|764.62|773.13|764.03|17
1655990870000|2022-06-23 13:27:50|773.48|764.38|773.53|764.43|773.85|764.75|773.48|764.38|11
1655990880000|2022-06-23 13:28:00|773.55|764.45|773.05|763.95|773.73|764.63|773.05|763.95|18
1655990890000|2022-06-23 13:28:10|772.6|763.5|772.53|763.43|772.9|763.8|772.41|763.31|15
1655990900000|2022-06-23 13:28:20|772.52|763.42|771.81|762.71|772.58|763.48|771.81|762.71|15
1655990910000|2022-06-23 13:28:30|771.8|762.7|771.24|762.14|772|762.9|771.12|762.02|15
1655990920000|2022-06-23 13:28:40|771.4|762.3|772.7|763.6|772.7|763.6|771.28|762.18|21
1655990930000|2022-06-23 13:28:50|772.3|763.2|772.38|763.28|772.41|763.31|772.3|763.2|7
1655990940000|2022-06-23 13:29:00|772.39|763.29|772.4|763.3|772.59|763.49|772.25|763.15|9
1655990950000|2022-06-23 13:29:10|772.35|763.25|772.25|763.15|772.56|763.46|772.05|762.95|16
1655990960000|2022-06-23 13:29:20|772.15|763.05|771.86|762.76|772.44|763.34|771.83|762.73|17
1655990970000|2022-06-23 13:29:30|771.84|762.74|771.66|762.56|772.45|763.35|771.5|762.4|24
1655990980000|2022-06-23 13:29:40|771.65|762.55|771.83|762.73|771.83|762.73|771.49|762.39|18
1655990990000|2022-06-23 13:29:50|771.9|762.8|771.64|762.54|771.9|762.8|771.49|762.39|12
1655991000000|2022-06-23 13:30:00|771.59|762.49|771.94|762.84|772.04|762.94|771.53|762.43|32
1655991010000|2022-06-23 13:30:10|771.96|762.86|772.3|763.2|772.3|763.2|771.49|762.39|21
1655991020000|2022-06-23 13:30:20|772.56|763.46|772.32|763.22|772.75|763.65|772.32|763.22|21
1655991030000|2022-06-23 13:30:30|772.49|763.39|773.21|764.11|773.34|764.24|771.85|762.75|27
1655991040000|2022-06-23 13:30:40|773.26|764.16|774.26|765.16|774.34|765.24|772.95|763.85|29
1655991050000|2022-06-23 13:30:50|774.28|765.18|774.69|765.59|774.72|765.62|774.19|765.09|22
1655991060000|2022-06-23 13:31:00|774.63|765.53|774.62|765.52|774.91|765.81|774.32|765.22|25
1655991070000|2022-06-23 13:31:10|774.66|765.56|775.43|766.33|775.64|766.54|774.41|765.31|22
1655991080000|2022-06-23 13:31:20|775.44|766.34|773.95|764.85|775.48|766.38|773.95|764.85|33
1655991090000|2022-06-23 13:31:30|773.97|764.87|772.43|763.33|773.99|764.89|772.43|763.33|28
1655991100000|2022-06-23 13:31:40|772.5|763.4|771.9|762.8|772.66|763.56|771.84|762.74|28
1655991110000|2022-06-23 13:31:50|771.92|762.82|770.93|761.83|771.99|762.89|770.74|761.64|21
1655991120000|2022-06-23 13:32:00|770.75|761.65|769.92|760.82|770.75|761.65|769.5|760.4|23
1655991130000|2022-06-23 13:32:10|769.91|760.81|770.44|761.34|770.51|761.41|769.58|760.48|27
1655991140000|2022-06-23 13:32:20|770.43|761.33|771.25|762.15|771.25|762.15|770.3|761.2|27
1655991150000|2022-06-23 13:32:30|771.07|761.97|774.01|764.91|774.21|765.11|771.07|761.97|31
1655991160000|2022-06-23 13:32:40|773.97|764.87|775.44|766.34|775.44|766.34|773.7|764.6|31
1655991170000|2022-06-23 13:32:50|775.32|766.22|774.12|765.02|775.38|766.28|774.09|764.99|29
1655991180000|2022-06-23 13:33:00|774.08|764.98|774.39|765.29|774.55|765.45|773.84|764.74|25
1655991190000|2022-06-23 13:33:10|774.35|765.25|774.25|765.15|774.44|765.34|773.95|764.85|21
1655991200000|2022-06-23 13:33:20|774.55|765.45|774.63|765.53|774.63|765.53|773.82|764.72|28
1655991210000|2022-06-23 13:33:30|774.75|765.65|774.65|765.55|775.12|766.02|774.65|765.55|29
1655991220000|2022-06-23 13:33:40|774.62|765.52|773.53|764.43|774.62|765.52|773.33|764.23|28
1655991230000|2022-06-23 13:33:50|773.51|764.41|772.84|763.74|773.75|764.65|772.81|763.71|29
1655991240000|2022-06-23 13:34:00|772.83|763.73|772.12|763.02|772.83|763.73|772.12|763.02|19
1655991250000|2022-06-23 13:34:10|772.09|762.99|772.25|763.15|772.56|763.46|771.61|762.51|32
1655991260000|2022-06-23 13:34:20|772.22|763.12|771.89|762.79|772.48|763.38|771.86|762.76|19
1655991270000|2022-06-23 13:34:30|771.91|762.81|773.25|764.15|773.33|764.23|771.54|762.44|30
1655991280000|2022-06-23 13:34:40|773.2|764.1|774.04|764.94|774.42|765.32|773.07|763.97|29
1655991290000|2022-06-23 13:34:50|774|764.9|775.12|766.02|775.62|766.52|774|764.9|30
1655991300000|2022-06-23 13:35:00|775.1|766|775.15|766.05|775.29|766.19|774.61|765.51|33
1655991310000|2022-06-23 13:35:10|775|765.9|773.76|764.66|775|765.9|773.37|764.27|25
1655991320000|2022-06-23 13:35:20|773.91|764.81|772.7|763.6|773.91|764.81|772.6|763.5|32
1655991330000|2022-06-23 13:35:30|772.65|763.55|772.61|763.51|772.75|763.65|772.1|763|32
1655991340000|2022-06-23 13:35:40|772.56|763.46|772.04|762.94|772.62|763.52|772.03|762.93|25
1655991350000|2022-06-23 13:35:50|771.98|762.88|771.79|762.69|772.15|763.05|771.79|762.69|16
1655991360000|2022-06-23 13:36:00|771.86|762.76|772.38|763.28|772.6|763.5|771.65|762.55|24
1655991370000|2022-06-23 13:36:10|772.4|763.3|771.95|762.85|772.4|763.3|771.77|762.67|20
1655991380000|2022-06-23 13:36:20|772.05|762.95|772.4|763.3|772.45|763.35|772.05|762.95|18
1655991390000|2022-06-23 13:36:30|772.35|763.25|772|762.9|772.64|763.54|771.97|762.87|21
1655991400000|2022-06-23 13:36:40|771.91|762.81|771.55|762.45|771.99|762.89|771.49|762.39|12
1655991410000|2022-06-23 13:36:50|771.49|762.39|771.46|762.36|771.55|762.45|771.36|762.26|11
1655991420000|2022-06-23 13:37:00|771.55|762.45|771.34|762.24|771.57|762.47|771.14|762.04|21
1655991430000|2022-06-23 13:37:10|771.32|762.22|771.33|762.23|771.49|762.39|771.25|762.15|20
1655991440000|2022-06-23 13:37:20|771.23|762.13|771|761.9|771.55|762.45|770.52|761.42|24
1655991450000|2022-06-23 13:37:30|770.98|761.88|770.69|761.59|771.27|762.17|770.53|761.43|31
1655991460000|2022-06-23 13:37:40|770.67|761.57|770.41|761.31|770.85|761.75|770.35|761.25|24
1655991470000|2022-06-23 13:37:50|770.51|761.41|770.75|761.65|771.22|762.12|770.3|761.2|22
1655991480000|2022-06-23 13:38:00|770.58|761.48|770.82|761.72|771.5|762.4|770.58|761.48|21
1655991490000|2022-06-23 13:38:10|770.81|761.71|770.38|761.28|770.81|761.71|770.36|761.26|21
1655991500000|2022-06-23 13:38:20|770.4|761.3|770.51|761.41|770.75|761.65|770.34|761.24|17
1655991510000|2022-06-23 13:38:30|770.41|761.31|770.36|761.26|770.6|761.5|770.33|761.23|11
1655991520000|2022-06-23 13:38:40|770.33|761.23|770.23|761.13|770.53|761.43|770.23|761.13|20
1655991530000|2022-06-23 13:38:50|770.28|761.18|770.2|761.1|770.8|761.7|770.1|761|21
1655991540000|2022-06-23 13:39:00|770.4|761.3|770.49|761.39|770.75|761.65|770.04|760.94|18
1655991550000|2022-06-23 13:39:10|770.44|761.34|770.42|761.32|770.72|761.62|770.34|761.24|19
1655991560000|2022-06-23 13:39:20|770.6|761.5|771.6|762.5|771.6|762.5|770.44|761.34|25
1655991570000|2022-06-23 13:39:30|771.15|762.05|771.1|762|771.45|762.35|770.85|761.75|22
1655991580000|2022-06-23 13:39:40|771.65|762.55|770.95|761.85|771.65|762.55|770.71|761.61|17
1655991590000|2022-06-23 13:39:50|771|761.9|770.58|761.48|771.55|762.45|770.54|761.44|12
1655991600000|2022-06-23 13:40:00|770.65|761.55|771.05|761.95|771.34|762.24|770.46|761.36|27
1655991610000|2022-06-23 13:40:10|771.04|761.94|770.56|761.46|771.1|762|770.2|761.1|15
1655991620000|2022-06-23 13:40:20|770.6|761.5|770.44|761.34|770.73|761.63|770.25|761.15|18
1655991630000|2022-06-23 13:40:30|770.46|761.36|770.95|761.85|770.95|761.85|770.46|761.36|9
1655991640000|2022-06-23 13:40:40|770.99|761.89|771.1|762|771.13|762.03|770.99|761.89|3
1655991900000|2022-06-23 13:45:00|769.05|759.95|769.35|760.25|769.35|760.25|769.05|759.95|4
1655991960000|2022-06-23 13:46:00|768.5|759.4|768.45|759.35|768.5|759.4|768.45|759.35|2
1655992030000|2022-06-23 13:47:10|769.5|760.4|769|759.9|769.7|760.6|769|759.9|5
1655992040000|2022-06-23 13:47:20|768.95|759.85|768.55|759.45|768.95|759.85|768.05|758.95|7
1655992050000|2022-06-23 13:47:30|768.45|759.35|769.05|759.95|769.05|759.95|768.4|759.3|23
1655992060000|2022-06-23 13:47:40|769.16|760.06|768.9|759.8|769.18|760.08|768.67|759.57|20
1655992070000|2022-06-23 13:47:50|768.95|759.85|769.55|760.45|769.7|760.6|768.95|759.85|28
1655992080000|2022-06-23 13:48:00|769.59|760.49|769.72|760.62|769.77|760.67|769.05|759.95|30
1655992090000|2022-06-23 13:48:10|769.67|760.57|770.25|761.15|770.34|761.24|769.45|760.35|23
1655992100000|2022-06-23 13:48:20|770.3|761.2|770.42|761.32|770.75|761.65|770.15|761.05|22
1655992110000|2022-06-23 13:48:30|769.95|760.85|769.65|760.55|770|760.9|769.55|760.45|17
1655992120000|2022-06-23 13:48:40|769.63|760.53|769.08|759.98|769.95|760.85|769|759.9|22
1655992130000|2022-06-23 13:48:50|769.05|759.95|768.51|759.41|769.21|760.11|768.39|759.29|23
1655992140000|2022-06-23 13:49:00|768.56|759.46|768.6|759.5|768.73|759.63|768.45|759.35|22
1655992150000|2022-06-23 13:49:10|768.55|759.45|768.8|759.7|769.15|760.05|768.55|759.45|20
1655992160000|2022-06-23 13:49:20|768.75|759.65|769.5|760.4|769.55|760.45|768.75|759.65|21
1655992170000|2022-06-23 13:49:30|769.6|760.5|770.04|760.94|770.8|761.7|769.6|760.5|30
1655992180000|2022-06-23 13:49:40|769.93|760.83|769.78|760.68|770.2|761.1|769.45|760.35|27
1655992190000|2022-06-23 13:49:50|769.8|760.7|768.99|759.89|769.9|760.8|768.99|759.89|22
1655992200000|2022-06-23 13:50:00|768.97|759.87|768.33|759.23|768.97|759.87|767.93|758.83|29
1655992210000|2022-06-23 13:50:10|768.49|759.39|768.8|759.7|768.95|759.85|768.2|759.1|30
1655992220000|2022-06-23 13:50:20|768.75|759.65|768.8|759.7|769.15|760.05|768.5|759.4|28
1655992230000|2022-06-23 13:50:30|768.7|759.6|769|759.9|769.27|760.17|768.65|759.55|23
1655992240000|2022-06-23 13:50:40|768.95|759.85|768.73|759.63|769.17|760.07|768.59|759.49|19
1655992250000|2022-06-23 13:50:50|768.78|759.68|768.49|759.39|768.99|759.89|768.39|759.29|31
1655992260000|2022-06-23 13:51:00|768.39|759.29|768.5|759.4|768.5|759.4|768.13|759.03|11
1655992300000|2022-06-23 13:51:40|768.55|759.45|768.1|759|768.55|759.45|768.1|759|2
1655992310000|2022-06-23 13:51:50|768.05|758.95|767.9|758.8|768.2|759.1|767.9|758.8|3
1655992330000|2022-06-23 13:52:10|767.05|757.95|767.05|757.95|767.05|757.95|767.05|757.95|1
1655992340000|2022-06-23 13:52:20|767.55|758.45|767.55|758.45|767.55|758.45|767.55|758.45|1
1655992450000|2022-06-23 13:54:10|765.9|756.8|765.9|756.8|765.9|756.8|765.9|756.8|1
1655992460000|2022-06-23 13:54:20|763.85|754.75|763.97|754.87|763.97|754.87|763.82|754.72|5
1655992500000|2022-06-23 13:55:00|763.04|753.94|763.04|753.94|763.04|753.94|763.04|753.94|1
1655992510000|2022-06-23 13:55:10|762.24|753.14|762.43|753.33|762.5|753.4|762.24|753.14|23
1655992520000|2022-06-23 13:55:20|762.38|753.28|763|753.9|763|753.9|762.33|753.23|9
1655992530000|2022-06-23 13:55:30|763.05|753.95|763.74|754.64|764.17|755.07|763.05|753.95|28
1655992540000|2022-06-23 13:55:40|763.52|754.42|763.31|754.21|763.65|754.55|763|753.9|34
1655992550000|2022-06-23 13:55:50|763.3|754.2|763.36|754.26|763.36|754.26|763.09|753.99|29
1655992560000|2022-06-23 13:56:00|763.42|754.32|763.58|754.48|763.58|754.48|763.28|754.18|24
1655992570000|2022-06-23 13:56:10|763.55|754.45|763.61|754.51|763.7|754.6|763.15|754.05|24
1655992580000|2022-06-23 13:56:20|763.6|754.5|762.7|753.6|763.6|754.5|762.62|753.52|32
1655992590000|2022-06-23 13:56:30|762.73|753.63|763.17|754.07|763.54|754.44|762.53|753.43|25
1655992600000|2022-06-23 13:56:40|763.16|754.06|763.28|754.18|763.39|754.29|763.16|754.06|21
1655992610000|2022-06-23 13:56:50|763.23|754.13|763.48|754.38|763.48|754.38|763.23|754.13|15
1655992620000|2022-06-23 13:57:00|763.45|754.35|763.48|754.38|763.66|754.56|763.32|754.22|20
1655992630000|2022-06-23 13:57:10|763.51|754.41|763.99|754.89|764.12|755.02|763.51|754.41|23
1655992640000|2022-06-23 13:57:20|763.88|754.78|763.7|754.6|763.92|754.82|763.63|754.53|31
1655992650000|2022-06-23 13:57:30|763.5|754.4|762.97|753.87|763.5|754.4|762.93|753.83|22
1655992660000|2022-06-23 13:57:40|762.95|753.85|763.51|754.41|763.64|754.54|762.95|753.85|30
1655992670000|2022-06-23 13:57:50|763.52|754.42|763.6|754.5|763.63|754.53|763.46|754.36|12
1655992680000|2022-06-23 13:58:00|763.7|754.6|763.34|754.24|763.7|754.6|763.02|753.92|31
1655992690000|2022-06-23 13:58:10|763.33|754.23|763.33|754.23|763.36|754.26|763.27|754.17|12
1655992700000|2022-06-23 13:58:20|763.38|754.28|763.37|754.27|763.54|754.44|763.31|754.21|21
1655992710000|2022-06-23 13:58:30|763.73|754.63|763.75|754.65|763.75|754.65|763.46|754.36|7
1655992820000|2022-06-23 14:00:20|764.3|755.2|764.8|755.7|764.8|755.7|764.3|755.2|2
1655992830000|2022-06-23 14:00:30|764.75|755.65|764.75|755.65|764.75|755.65|764.75|755.65|1
1655992850000|2022-06-23 14:00:50|764.95|755.85|764.95|755.85|764.95|755.85|764.95|755.85|1
1655993100000|2022-06-23 14:05:00|762.55|753.45|762.55|753.45|762.55|753.45|762.55|753.45|1
1655993110000|2022-06-23 14:05:10|762.5|753.4|762.52|753.42|762.6|753.5|762.5|753.4|7
1655993120000|2022-06-23 14:05:20|762.53|753.43|762.57|753.47|762.8|753.7|762.52|753.42|17
1655993130000|2022-06-23 14:05:30|762.65|753.55|762.63|753.53|762.75|753.65|762.58|753.48|16
1655993140000|2022-06-23 14:05:40|762.83|753.73|763.5|754.4|763.52|754.42|762.68|753.58|24
1655993150000|2022-06-23 14:05:50|763.49|754.39|763.52|754.42|763.67|754.57|763.37|754.27|16
1655993160000|2022-06-23 14:06:00|763.54|754.44|763.59|754.49|763.69|754.59|763.54|754.44|9
1655993170000|2022-06-23 14:06:10|763.64|754.54|764.13|755.03|764.51|755.41|763.64|754.54|19
1655993180000|2022-06-23 14:06:20|764.59|755.49|764.22|755.12|764.62|755.52|764.16|755.06|18
1655993190000|2022-06-23 14:06:30|764.25|755.15|764.02|754.92|764.61|755.51|764.02|754.92|18
1655993200000|2022-06-23 14:06:40|764.03|754.93|764.28|755.18|764.28|755.18|763.99|754.89|15
1655993210000|2022-06-23 14:06:50|764.27|755.17|764.7|755.6|764.7|755.6|764.27|755.17|9
1655993220000|2022-06-23 14:07:00|764.56|755.46|763.94|754.84|764.77|755.67|763.94|754.84|24
1655993230000|2022-06-23 14:07:10|763.93|754.83|763.88|754.78|764|754.9|763.78|754.68|22
1655993240000|2022-06-23 14:07:20|763.87|754.77|763.67|754.57|763.87|754.77|763.49|754.39|23
1655993250000|2022-06-23 14:07:30|763.66|754.56|763.59|754.49|763.68|754.58|763.36|754.26|11
1655993260000|2022-06-23 14:07:40|763.26|754.16|762.85|753.75|763.62|754.52|762.82|753.72|23
1655993270000|2022-06-23 14:07:50|762.84|753.74|763.04|753.94|763.18|754.08|762.84|753.74|9
1655993280000|2022-06-23 14:08:00|763.18|754.08|762.96|753.86|763.35|754.25|762.92|753.82|18
1655993290000|2022-06-23 14:08:10|762.95|753.85|762.82|753.72|762.96|753.86|762.81|753.71|17
1655993300000|2022-06-23 14:08:20|762.81|753.71|761.9|752.8|762.87|753.77|761.9|752.8|25
1655993310000|2022-06-23 14:08:30|761.97|752.87|761.78|752.68|761.97|752.87|761.66|752.56|24
1655993320000|2022-06-23 14:08:40|761.77|752.67|761.01|751.91|761.85|752.75|761.01|751.91|24
1655993330000|2022-06-23 14:08:50|761|751.9|761.68|752.58|761.7|752.6|761|751.9|25
1655993340000|2022-06-23 14:09:00|761.05|751.95|761.11|752.01|761.14|752.04|761.05|751.95|5
1655993350000|2022-06-23 14:09:10|761.05|751.95|760.59|751.49|761.05|751.95|760.59|751.49|20
1655993360000|2022-06-23 14:09:20|760.8|751.7|760.35|751.25|760.8|751.7|760.25|751.15|29
1655993370000|2022-06-23 14:09:30|760.3|751.2|760.07|750.97|760.7|751.6|760.07|750.97|19
1655993380000|2022-06-23 14:09:40|760.03|750.93|759.89|750.79|760.03|750.93|759.89|750.79|16
1655993390000|2022-06-23 14:09:50|759.88|750.78|759.74|750.64|759.88|750.78|759.74|750.64|20
1655993400000|2022-06-23 14:10:00|759.73|750.63|759.71|750.61|759.84|750.74|759.71|750.61|18
1655993410000|2022-06-23 14:10:10|759.7|750.6|759.62|750.52|759.82|750.72|759.47|750.37|19
1655993420000|2022-06-23 14:10:20|759.61|750.51|759.6|750.5|759.82|750.72|759.6|750.5|16
1655993430000|2022-06-23 14:10:30|759.66|750.56|759.6|750.5|759.76|750.66|759.55|750.45|11
1655993440000|2022-06-23 14:10:40|759.66|750.56|760.89|751.79|760.89|751.79|759.47|750.37|19
1655993450000|2022-06-23 14:10:50|760.96|751.86|761.32|752.22|761.32|752.22|760.75|751.65|4
1655993630000|2022-06-23 14:13:50|759.82|750.72|758.67|749.57|759.82|750.72|758.1|749|13
1655993640000|2022-06-23 14:14:00|758.76|749.66|758.92|749.82|759.3|750.2|758.76|749.66|30
1655993650000|2022-06-23 14:14:10|758.93|749.83|758.77|749.67|758.93|749.83|758.73|749.63|28
1655993660000|2022-06-23 14:14:20|758.75|749.65|758.11|749.01|758.78|749.68|758.11|749.01|22
1655993670000|2022-06-23 14:14:30|758.14|749.04|758.29|749.19|758.41|749.31|757.99|748.89|22
1655993680000|2022-06-23 14:14:40|758.26|749.16|757.92|748.82|758.26|749.16|757.89|748.79|22
1655993690000|2022-06-23 14:14:50|757.91|748.81|758.51|749.41|758.51|749.41|757.83|748.73|22
1655993700000|2022-06-23 14:15:00|758.45|749.35|757.95|748.85|758.58|749.48|757.95|748.85|20
1655993710000|2022-06-23 14:15:10|757.94|748.84|758.05|748.95|758.6|749.5|757.88|748.78|26
1655993720000|2022-06-23 14:15:20|758.08|748.98|758.02|748.92|758.09|748.99|758|748.9|13
1655993730000|2022-06-23 14:15:30|758.05|748.95|758.71|749.61|758.76|749.66|757.99|748.89|24
1655993740000|2022-06-23 14:15:40|758.7|749.6|758.61|749.51|758.76|749.66|758.58|749.48|15
1655993750000|2022-06-23 14:15:50|758.71|749.61|758.73|749.63|758.78|749.68|758.6|749.5|15
1655993760000|2022-06-23 14:16:00|758.62|749.52|758.73|749.63|758.77|749.67|758.46|749.36|29
1655993770000|2022-06-23 14:16:10|758.62|749.52|758.83|749.73|758.86|749.76|758.52|749.42|25
1655993780000|2022-06-23 14:16:20|758.86|749.76|758.63|749.53|758.86|749.76|758.58|749.48|19
1655993790000|2022-06-23 14:16:30|758.75|749.65|758.78|749.68|758.8|749.7|758.7|749.6|10
1655993800000|2022-06-23 14:16:40|758.8|749.7|758.88|749.78|758.88|749.78|758.73|749.63|13
1655993810000|2022-06-23 14:16:50|758.83|749.73|759.2|750.1|759.34|750.24|758.81|749.71|17
1655993820000|2022-06-23 14:17:00|759.15|750.05|758.93|749.83|759.36|750.26|758.93|749.83|29
1655993830000|2022-06-23 14:17:10|758.92|749.82|758.06|748.96|758.92|749.82|758.03|748.93|26
1655993840000|2022-06-23 14:17:20|758.05|748.95|757.93|748.83|758.05|748.95|757.9|748.8|23
1655993850000|2022-06-23 14:17:30|757.92|748.82|758.15|749.05|758.54|749.44|757.9|748.8|24
1655993860000|2022-06-23 14:17:40|758.65|749.55|757.89|748.79|758.65|749.55|757.89|748.79|16
1655993870000|2022-06-23 14:17:50|757.92|748.82|757.9|748.8|757.92|748.82|757.84|748.74|19
1655993880000|2022-06-23 14:18:00|757.87|748.77|758.44|749.34|758.45|749.35|757.85|748.75|16
1655993890000|2022-06-23 14:18:10|758.49|749.39|758.69|749.59|758.69|749.59|758.48|749.38|20
1655993900000|2022-06-23 14:18:20|758.59|749.49|758.35|749.25|758.59|749.49|758.35|749.25|16
1655993910000|2022-06-23 14:18:30|758.05|748.95|757.2|748.1|758.05|748.95|757.2|748.1|19
1655993920000|2022-06-23 14:18:40|757.19|748.09|756.76|747.66|757.19|748.09|756.62|747.52|22
1655993930000|2022-06-23 14:18:50|756.75|747.65|756.8|747.7|756.87|747.77|756.74|747.64|20
1655993940000|2022-06-23 14:19:00|756.86|747.76|756.6|747.5|756.86|747.76|756.6|747.5|9
1655993950000|2022-06-23 14:19:10|756.59|747.49|756.56|747.46|756.62|747.52|756.53|747.43|15
1655993960000|2022-06-23 14:19:20|756.55|747.45|756.65|747.55|756.75|747.65|756.54|747.44|16
1655993970000|2022-06-23 14:19:30|756.64|747.54|756.62|747.52|756.75|747.65|756.57|747.47|19
1655993980000|2022-06-23 14:19:40|756.64|747.54|756.62|747.52|756.67|747.57|756.55|747.45|17
1655993990000|2022-06-23 14:19:50|756.67|747.57|756.75|747.65|756.75|747.65|756.62|747.52|9
1655994000000|2022-06-23 14:20:00|756.8|747.7|757.72|748.62|757.73|748.63|756.76|747.66|22
1655994010000|2022-06-23 14:20:10|757.71|748.61|757.53|748.43|757.72|748.62|757.51|748.41|18
1655994020000|2022-06-23 14:20:20|757.58|748.48|757.26|748.16|757.58|748.48|757.26|748.16|11
1655994030000|2022-06-23 14:20:30|757.05|747.95|757.12|748.02|757.2|748.1|756.95|747.85|13
1655994040000|2022-06-23 14:20:40|757.03|747.93|756.95|747.85|757.13|748.03|756.89|747.79|11
1655994050000|2022-06-23 14:20:50|757.05|747.95|757.4|748.3|757.41|748.31|756.26|747.16|21
1655994060000|2022-06-23 14:21:00|757.35|748.25|757.31|748.21|757.42|748.32|757.1|748|19
1655994070000|2022-06-23 14:21:10|757.3|748.2|757.45|748.35|757.54|748.44|757.28|748.18|19
1655994080000|2022-06-23 14:21:20|757.5|748.4|758.79|749.69|758.79|749.69|757.5|748.4|24
1655994090000|2022-06-23 14:21:30|759.1|750|759.64|750.54|759.69|750.59|759.1|750|22
1655994100000|2022-06-23 14:21:40|759.54|750.44|760.35|751.25|760.36|751.26|759.54|750.44|19
1655994110000|2022-06-23 14:21:50|760.34|751.24|759.71|750.61|760.34|751.24|759.63|750.53|23
1655994120000|2022-06-23 14:22:00|759.75|750.65|759.51|750.41|759.76|750.66|759.51|750.41|20
1655994130000|2022-06-23 14:22:10|759.5|750.4|759.01|749.91|759.5|750.4|759.01|749.91|21
1655994140000|2022-06-23 14:22:20|759.11|750.01|759.2|750.1|759.25|750.15|759.1|750|8
1655994150000|2022-06-23 14:22:30|759.11|750.01|758.74|749.64|759.11|750.01|758.74|749.64|13
1655994160000|2022-06-23 14:22:40|758.73|749.63|758.61|749.51|758.75|749.65|758.61|749.51|18
1655994170000|2022-06-23 14:22:50|758.69|749.59|759|749.9|759|749.9|758.68|749.58|11
1655994180000|2022-06-23 14:23:00|759.26|750.16|759.48|750.38|759.51|750.41|759.24|750.14|13
1655994190000|2022-06-23 14:23:10|759.47|750.37|759.43|750.33|759.47|750.37|759.2|750.1|15
1655994200000|2022-06-23 14:23:20|759.4|750.3|759.35|750.25|759.4|750.3|759.25|750.15|11
1655994220000|2022-06-23 14:23:40|759.27|750.17|759.37|750.27|759.4|750.3|759.27|750.17|8
1655994230000|2022-06-23 14:23:50|759.36|750.26|759.56|750.46|759.77|750.67|759.35|750.25|25
1655994240000|2022-06-23 14:24:00|759.61|750.51|759.68|750.58|759.69|750.59|759.37|750.27|22
1655994250000|2022-06-23 14:24:10|759.7|750.6|759.69|750.59|759.83|750.73|759.66|750.56|21
1655994260000|2022-06-23 14:24:20|759.68|750.58|759.64|750.54|759.68|750.58|759.63|750.53|9
1655994270000|2022-06-23 14:24:30|759.72|750.62|759|749.9|759.73|750.63|759|749.9|15
1655994280000|2022-06-23 14:24:40|759.01|749.91|759.25|750.15|759.4|750.3|759.01|749.91|17
1655994290000|2022-06-23 14:24:50|759.3|750.2|758.98|749.88|759.3|750.2|758.98|749.88|10
1655994300000|2022-06-23 14:25:00|758.9|749.8|758.83|749.73|759.01|749.91|758.72|749.62|23
1655994310000|2022-06-23 14:25:10|758.84|749.74|758.84|749.74|758.96|749.86|758.83|749.73|20
1655994320000|2022-06-23 14:25:20|758.83|749.73|759.58|750.48|759.6|750.5|758.77|749.67|26
1655994330000|2022-06-23 14:25:30|759.57|750.47|759.7|750.6|759.7|750.6|759.28|750.18|21
1655994340000|2022-06-23 14:25:40|759.54|750.44|759.91|750.81|759.91|750.81|759.54|750.44|22
1655994350000|2022-06-23 14:25:50|759.72|750.62|759.72|750.62|759.88|750.78|759.7|750.6|10
1655994360000|2022-06-23 14:26:00|759.8|750.7|759.73|750.63|759.95|750.85|759.72|750.62|12
1655994370000|2022-06-23 14:26:10|759.72|750.62|759.6|750.5|759.72|750.62|759.59|750.49|11
1655994380000|2022-06-23 14:26:20|759.59|750.49|759.6|750.5|759.81|750.71|759.59|750.49|12
1655994390000|2022-06-23 14:26:30|759.67|750.57|759.6|750.5|759.77|750.67|759.37|750.27|18
1655994400000|2022-06-23 14:26:40|759.7|750.6|759.6|750.5|759.7|750.6|759.42|750.32|7
1655994410000|2022-06-23 14:26:50|759.59|750.49|758.74|749.64|759.6|750.5|758.56|749.46|25
1655994420000|2022-06-23 14:27:00|758.68|749.58|759.51|750.41|759.51|750.41|758.62|749.52|30
1655994430000|2022-06-23 14:27:10|759.52|750.42|759.58|750.48|759.85|750.75|759.29|750.19|16
1655994440000|2022-06-23 14:27:20|759.59|750.49|759.85|750.75|760|750.9|759.54|750.44|22
1655994450000|2022-06-23 14:27:30|759.8|750.7|759.85|750.75|760.15|751.05|759.75|750.65|17
1655994460000|2022-06-23 14:27:40|759.8|750.7|759.67|750.57|760.2|751.1|759.67|750.57|12
1655994470000|2022-06-23 14:27:50|759.84|750.74|759.58|750.48|759.84|750.74|759.29|750.19|16
1655994480000|2022-06-23 14:28:00|759.4|750.3|759.48|750.38|759.8|750.7|759.36|750.26|13
1655994490000|2022-06-23 14:28:10|759.66|750.56|759.9|750.8|760.1|751|759.61|750.51|10
1655994500000|2022-06-23 14:28:20|760|750.9|760.35|751.25|760.35|751.25|760|750.9|16
1655994510000|2022-06-23 14:28:30|760.5|751.4|759.59|750.49|760.5|751.4|759.59|750.49|4
1655994520000|2022-06-23 14:28:40|759.58|750.48|759.58|750.48|759.65|750.55|759.24|750.14|17
1655994530000|2022-06-23 14:28:50|759.57|750.47|759.57|750.47|759.58|750.48|759.43|750.33|9
1655994540000|2022-06-23 14:29:00|759.58|750.48|759.82|750.72|759.99|750.89|759.36|750.26|20
1655994550000|2022-06-23 14:29:10|759.81|750.71|759.9|750.8|760.2|751.1|759.73|750.63|19
1655994560000|2022-06-23 14:29:20|760.02|750.92|759.82|750.72|760.02|750.92|759.77|750.67|21
1655994570000|2022-06-23 14:29:30|759.81|750.71|759.64|750.54|759.82|750.72|759.62|750.52|19
1655994580000|2022-06-23 14:29:40|759.71|750.61|759.71|750.61|759.77|750.67|759.61|750.51|12
1655994590000|2022-06-23 14:29:50|759.76|750.66|759.66|750.56|759.76|750.66|759.62|750.52|9
1655994600000|2022-06-23 14:30:00|759.88|750.78|760.46|751.36|760.61|751.51|759.79|750.69|25
1655994610000|2022-06-23 14:30:10|760.61|751.51|760.58|751.48|760.66|751.56|760.41|751.31|16
1655994620000|2022-06-23 14:30:20|760.6|751.5|760.8|751.7|760.8|751.7|760.51|751.41|23
1655994630000|2022-06-23 14:30:30|760.81|751.71|760.49|751.39|760.81|751.71|760.28|751.18|16
1655994640000|2022-06-23 14:30:40|760.63|751.53|760.51|751.41|760.63|751.53|760.46|751.36|9
1655994650000|2022-06-23 14:30:50|760.61|751.51|760.08|750.98|760.64|751.54|760.08|750.98|8
1655994660000|2022-06-23 14:31:00|760.15|751.05|759.34|750.24|760.15|751.05|759.34|750.24|3
1655994670000|2022-06-23 14:31:10|759.33|750.23|760.13|751.03|760.2|751.1|759.33|750.23|22
1655994680000|2022-06-23 14:31:20|760.18|751.08|761.12|752.02|761.19|752.09|760.18|751.08|19
1655994690000|2022-06-23 14:31:30|761.11|752.01|760.91|751.81|761.15|752.05|760.91|751.81|23
1655994700000|2022-06-23 14:31:40|760.9|751.8|760.68|751.58|760.94|751.84|760.68|751.58|25
1655994710000|2022-06-23 14:31:50|760.67|751.57|760.68|751.58|760.84|751.74|760.5|751.4|21
1655994720000|2022-06-23 14:32:00|760.7|751.6|760.67|751.57|760.8|751.7|760.53|751.43|25
1655994730000|2022-06-23 14:32:10|760.69|751.59|761.04|751.94|761.05|751.95|760.69|751.59|27
1655994740000|2022-06-23 14:32:20|761.08|751.98|760.47|751.37|761.08|751.98|760.41|751.31|24
1655994750000|2022-06-23 14:32:30|760.31|751.21|760.51|751.41|760.85|751.75|760.29|751.19|8
1655994770000|2022-06-23 14:32:50|760.36|751.26|760.29|751.19|760.8|751.7|760.29|751.19|6
1655994780000|2022-06-23 14:33:00|760.26|751.16|760.16|751.06|760.55|751.45|759.61|750.51|18
1655994790000|2022-06-23 14:33:10|759.56|750.46|760.75|751.65|760.75|751.65|759.51|750.41|21
1655994800000|2022-06-23 14:33:20|760.55|751.45|760.31|751.21|760.69|751.59|759.96|750.86|16
1655994810000|2022-06-23 14:33:30|760.35|751.25|759.92|750.82|760.7|751.6|759.92|750.82|14
1655994820000|2022-06-23 14:33:40|759.78|750.68|759.83|750.73|760.03|750.93|759.78|750.68|13
1655994830000|2022-06-23 14:33:50|760.06|750.96|759.89|750.79|760.06|750.96|759.84|750.74|15
1655994840000|2022-06-23 14:34:00|760.1|751|760.28|751.18|760.42|751.32|759.75|750.65|28
1655994850000|2022-06-23 14:34:10|760.6|751.5|761.15|752.05|761.2|752.1|760.39|751.29|19
1655994860000|2022-06-23 14:34:20|760.85|751.75|761.25|752.15|761.36|752.26|760.85|751.75|18
1655994870000|2022-06-23 14:34:30|761.35|752.25|761.36|752.26|761.36|752.26|761.06|751.96|10
1655994880000|2022-06-23 14:34:40|761.06|751.96|760.65|751.55|761.65|752.55|760.65|751.55|12
1655994890000|2022-06-23 14:34:50|760.95|751.85|760.94|751.84|760.95|751.85|760.6|751.5|7
1655994900000|2022-06-23 14:35:00|760.97|751.87|760.19|751.09|760.97|751.87|760.16|751.06|20
1655994910000|2022-06-23 14:35:10|760.24|751.14|760.42|751.32|760.47|751.37|760.15|751.05|15
1655994920000|2022-06-23 14:35:20|760.4|751.3|760.35|751.25|760.55|751.45|760|750.9|23
1655994930000|2022-06-23 14:35:30|760.3|751.2|759.85|750.75|760.62|751.52|759.48|750.38|20
1655994940000|2022-06-23 14:35:40|759.9|750.8|760|750.9|760|750.9|759.9|750.8|3
1655994950000|2022-06-23 14:35:50|760.51|751.41|761.16|752.06|761.16|752.06|760.51|751.41|3
1655994960000|2022-06-23 14:36:00|761.23|752.13|761.21|752.11|761.23|752.13|761.05|751.95|9
1655994970000|2022-06-23 14:36:10|761.58|752.48|761.95|752.85|761.95|752.85|761.58|752.48|2
1655994980000|2022-06-23 14:36:20|761.85|752.75|761.9|752.8|761.9|752.8|761.85|752.75|2
1655994990000|2022-06-23 14:36:30|761.8|752.7|761.05|751.95|761.8|752.7|761.05|751.95|3
1655995000000|2022-06-23 14:36:40|760.55|751.45|760.55|751.45|760.55|751.45|760.48|751.38|3
1655995010000|2022-06-23 14:36:50|760.48|751.38|760.65|751.55|760.66|751.56|760.48|751.38|13
1655995020000|2022-06-23 14:37:00|760.63|751.53|760.95|751.85|761.15|752.05|760.58|751.48|19
1655995030000|2022-06-23 14:37:10|760.9|751.8|760.9|751.8|761.1|752|760.85|751.75|16
1655995040000|2022-06-23 14:37:20|761.1|752|760.47|751.37|761.1|752|760.47|751.37|17
1655995050000|2022-06-23 14:37:30|760.68|751.58|760.55|751.45|760.68|751.58|760.47|751.37|9
1655995060000|2022-06-23 14:37:40|760.71|751.61|760.55|751.45|760.86|751.76|760.55|751.45|12
1655995070000|2022-06-23 14:37:50|760.56|751.46|760.79|751.69|760.79|751.69|760.56|751.46|5
1655995080000|2022-06-23 14:38:00|760.75|751.65|760.61|751.51|760.86|751.76|760.5|751.4|14
1655995090000|2022-06-23 14:38:10|760.63|751.53|761.15|752.05|761.34|752.24|760.61|751.51|13
1655995100000|2022-06-23 14:38:20|761.05|751.95|760.68|751.58|761.1|752|760.65|751.55|14
1655995110000|2022-06-23 14:38:30|760.7|751.6|760.61|751.51|761.24|752.14|760.61|751.51|17
1655995120000|2022-06-23 14:38:40|760.83|751.73|760.77|751.67|760.88|751.78|760.76|751.66|29
1655995130000|2022-06-23 14:38:50|760.76|751.66|760.75|751.65|760.79|751.69|760.75|751.65|17
1655995140000|2022-06-23 14:39:00|760.77|751.67|760.69|751.59|760.91|751.81|760.68|751.58|14
1655995150000|2022-06-23 14:39:10|760.7|751.6|760.64|751.54|760.78|751.68|760.53|751.43|15
1655995160000|2022-06-23 14:39:20|760.61|751.51|759.79|750.69|760.73|751.63|759.77|750.67|28
1655995170000|2022-06-23 14:39:30|759.78|750.68|759.8|750.7|759.91|750.81|759.68|750.58|28
1655995180000|2022-06-23 14:39:40|760.15|751.05|760.59|751.49|760.6|751.5|760.15|751.05|18
1655995190000|2022-06-23 14:39:50|760.44|751.34|760.29|751.19|760.68|751.58|760.29|751.19|7
1655995200000|2022-06-23 14:40:00|760.34|751.24|760.95|751.85|760.95|751.85|760.34|751.24|9
1655995210000|2022-06-23 14:40:10|761.3|752.2|761.3|752.2|761.3|752.2|761.3|752.2|1
1655995220000|2022-06-23 14:40:20|763.56|754.46|763.65|754.55|763.65|754.55|763.55|754.45|4
1655995230000|2022-06-23 14:40:30|763.6|754.5|763.44|754.34|763.7|754.6|763.44|754.34|18
1655995240000|2022-06-23 14:40:40|763.43|754.33|763.29|754.19|763.44|754.34|763.05|753.95|13
1655995250000|2022-06-23 14:40:50|763.34|754.24|763.7|754.6|763.8|754.7|763.34|754.24|14
1655995260000|2022-06-23 14:41:00|763.75|754.65|763.76|754.66|763.8|754.7|763.66|754.56|11
1655995270000|2022-06-23 14:41:10|763.81|754.71|764.69|755.59|764.7|755.6|763.81|754.71|19
1655995280000|2022-06-23 14:41:20|763.32|754.22|763.45|754.35|763.45|754.35|762.95|753.85|10
1655995290000|2022-06-23 14:41:30|763.44|754.34|763.46|754.36|763.62|754.52|763.29|754.19|15
1655995300000|2022-06-23 14:41:40|763.31|754.21|763.01|753.91|763.46|754.36|762.88|753.78|23
1655995310000|2022-06-23 14:41:50|762.91|753.81|763.05|753.95|763.25|754.15|762.47|753.37|12
1655995320000|2022-06-23 14:42:00|763.1|754|763.75|754.65|764.14|755.04|763.1|754|20
1655995330000|2022-06-23 14:42:10|763.8|754.7|764.55|755.45|764.7|755.6|763.75|754.65|25
1655995340000|2022-06-23 14:42:20|764.72|755.62|763.98|754.88|764.75|755.65|763.8|754.7|32
1655995350000|2022-06-23 14:42:30|763.91|754.81|763.48|754.38|763.98|754.88|763.48|754.38|14
1655995360000|2022-06-23 14:42:40|763.6|754.5|763.44|754.34|763.68|754.58|763.44|754.34|14
1655995370000|2022-06-23 14:42:50|763.54|754.44|763.57|754.47|763.74|754.64|763.44|754.34|14
1655995380000|2022-06-23 14:43:00|763.48|754.38|763.57|754.47|763.6|754.5|763.48|754.38|6
1655995390000|2022-06-23 14:43:10|763.6|754.5|764.41|755.31|764.45|755.35|763.6|754.5|15
1655995400000|2022-06-23 14:43:20|764.45|755.35|764.9|755.8|764.9|755.8|764.28|755.18|14
1655995410000|2022-06-23 14:43:30|764.6|755.5|764.53|755.43|764.6|755.5|764.53|755.43|4
1655995420000|2022-06-23 14:43:40|764.56|755.46|764.5|755.4|764.64|755.54|764.5|755.4|6
1655995430000|2022-06-23 14:43:50|764.55|755.45|764.5|755.4|764.6|755.5|764.5|755.4|4
1655995440000|2022-06-23 14:44:00|764.55|755.45|764.49|755.39|764.66|755.56|764.36|755.26|13
1655995450000|2022-06-23 14:44:10|764.56|755.46|764.41|755.31|764.85|755.75|764.26|755.16|13
1655995460000|2022-06-23 14:44:20|764.56|755.46|764.56|755.46|764.68|755.58|764.56|755.46|3
1655995470000|2022-06-23 14:44:30|764.46|755.36|764.56|755.46|764.6|755.5|764.46|755.36|6
1655995480000|2022-06-23 14:44:40|764.48|755.38|764.75|755.65|764.75|755.65|764.45|755.35|11
1655995490000|2022-06-23 14:44:50|764.64|755.54|764.64|755.54|764.64|755.54|764.58|755.48|3
1655995500000|2022-06-23 14:45:00|764.7|755.6|764.59|755.49|765.56|756.46|764.59|755.49|18
1655995510000|2022-06-23 14:45:10|764.65|755.55|764.62|755.52|765.2|756.1|764.62|755.52|16
1655995520000|2022-06-23 14:45:20|764.65|755.55|764.62|755.52|764.65|755.55|764.47|755.37|7
1655995530000|2022-06-23 14:45:30|764.48|755.38|764.55|755.45|764.6|755.5|764.48|755.38|6
1655995540000|2022-06-23 14:45:40|764.48|755.38|764.48|755.38|764.8|755.7|764.37|755.27|9
1655995550000|2022-06-23 14:45:50|764.37|755.27|764.05|754.95|764.48|755.38|763.93|754.83|11
1655995560000|2022-06-23 14:46:00|763.97|754.87|763.68|754.58|764.05|754.95|763.68|754.58|15
1655995570000|2022-06-23 14:46:10|763.7|754.6|764.85|755.75|764.85|755.75|763.7|754.6|22
1655995580000|2022-06-23 14:46:20|764.7|755.6|764.7|755.6|765.1|756|764.7|755.6|10
1655995590000|2022-06-23 14:46:30|764.6|755.5|764.95|755.85|764.95|755.85|764.6|755.5|9
1655995600000|2022-06-23 14:46:40|765|755.9|766.07|756.97|766.12|757.02|764.95|755.85|18
1655995610000|2022-06-23 14:46:50|766.12|757.02|765.85|756.75|766.59|757.49|765.51|756.41|24
1655995620000|2022-06-23 14:47:00|765.98|756.88|766.17|757.07|766.42|757.32|765.88|756.78|18
1655995630000|2022-06-23 14:47:10|766.15|757.05|766.21|757.11|766.21|757.11|766.15|757.05|5
1655995640000|2022-06-23 14:47:20|766.26|757.16|766.37|757.27|766.62|757.52|766.21|757.11|17
1655995650000|2022-06-23 14:47:30|766.65|757.55|765.98|756.88|766.65|757.55|765.98|756.88|14
1655995660000|2022-06-23 14:47:40|766.02|756.92|765.95|756.85|766.65|757.55|765.88|756.78|19
1655995670000|2022-06-23 14:47:50|766.05|756.95|765.86|756.76|766.3|757.2|765.6|756.5|17
1655995680000|2022-06-23 14:48:00|765.93|756.83|765.85|756.75|766|756.9|765.31|756.21|21
1655995690000|2022-06-23 14:48:10|765.8|756.7|766.05|756.95|766.05|756.95|765.7|756.6|22
1655995700000|2022-06-23 14:48:20|766.15|757.05|766.45|757.35|766.66|757.56|766.14|757.04|14
1655995710000|2022-06-23 14:48:30|766.31|757.21|766.05|756.95|766.8|757.7|765.97|756.87|12
1655995720000|2022-06-23 14:48:40|765.98|756.88|765.75|756.65|765.98|756.88|765.75|756.65|11
1655995730000|2022-06-23 14:48:50|765.78|756.68|765.96|756.86|766.05|756.95|765.78|756.68|10
1655995740000|2022-06-23 14:49:00|765.85|756.75|766.15|757.05|766.4|757.3|765.85|756.75|19
1655995750000|2022-06-23 14:49:10|766.16|757.06|766.16|757.06|766.16|757.06|766.16|757.06|1
1655995760000|2022-06-23 14:49:20|766.23|757.13|766.21|757.11|766.7|757.6|766.05|756.95|18
1655995770000|2022-06-23 14:49:30|766.24|757.14|766.44|757.34|766.7|757.6|766.24|757.14|22
1655995780000|2022-06-23 14:49:40|766.45|757.35|766.56|757.46|766.56|757.46|766.37|757.27|13
1655995790000|2022-06-23 14:49:50|766.05|756.95|766.05|756.95|766.05|756.95|766.05|756.95|1
1655995800000|2022-06-23 14:50:00|765.25|756.15|765.4|756.3|765.55|756.45|765.25|756.15|4
1655995860000|2022-06-23 14:51:00|765.65|756.55|764.95|755.85|765.65|756.55|764.95|755.85|3
1655995870000|2022-06-23 14:51:10|764.9|755.8|764.9|755.8|765|755.9|764.9|755.8|4
1655995880000|2022-06-23 14:51:20|764.85|755.75|764.55|755.45|764.85|755.75|764.55|755.45|2
1655995890000|2022-06-23 14:51:30|764.05|754.95|764.05|754.95|764.15|755.05|764.05|754.95|3
1655995900000|2022-06-23 14:51:40|764.15|755.05|764.45|755.35|764.45|755.35|764.15|755.05|4
1655995910000|2022-06-23 14:51:50|764.75|755.65|764.12|755.02|764.75|755.65|764.12|755.02|8
1655995920000|2022-06-23 14:52:00|764.17|755.07|764.15|755.05|764.7|755.6|763.58|754.48|25
1655995930000|2022-06-23 14:52:10|764.2|755.1|765.5|756.4|765.5|756.4|764.15|755.05|25
1655995940000|2022-06-23 14:52:20|765.55|756.45|766.33|757.23|766.58|757.48|765.55|756.45|25
1655995950000|2022-06-23 14:52:30|766.4|757.3|765.98|756.88|766.53|757.43|765.98|756.88|26
1655995960000|2022-06-23 14:52:40|766|756.9|765.99|756.89|766|756.9|765.8|756.7|22
1655995970000|2022-06-23 14:52:50|765.98|756.88|765.87|756.77|766|756.9|765.72|756.62|23
1655995980000|2022-06-23 14:53:00|765.98|756.88|765.72|756.62|765.98|756.88|765.7|756.6|24
1655995990000|2022-06-23 14:53:10|765.88|756.78|765.9|756.8|766.3|757.2|765.83|756.73|27
1655996000000|2022-06-23 14:53:20|765.92|756.82|765.87|756.77|765.94|756.84|765.86|756.76|24
1655996010000|2022-06-23 14:53:30|765.89|756.79|765.91|756.81|765.96|756.86|765.83|756.73|22
1655996020000|2022-06-23 14:53:40|765.84|756.74|765.55|756.45|765.94|756.84|765.55|756.45|7
1655996030000|2022-06-23 14:53:50|765.54|756.44|764.75|755.65|765.54|756.44|764.62|755.52|26
1655996040000|2022-06-23 14:54:00|764.8|755.7|764.74|755.64|764.82|755.72|764.65|755.55|18
1655996050000|2022-06-23 14:54:10|764.63|755.53|764.65|755.55|764.69|755.59|764.53|755.43|22
1655996060000|2022-06-23 14:54:20|764.64|755.54|764.81|755.71|764.81|755.71|764.57|755.47|20
1655996070000|2022-06-23 14:54:30|764.78|755.68|764.81|755.71|764.81|755.71|764.73|755.63|16
1655996080000|2022-06-23 14:54:40|764.78|755.68|764.83|755.73|765.15|756.05|764.75|755.65|17
1655996090000|2022-06-23 14:54:50|764.85|755.75|764.78|755.68|764.87|755.77|764.74|755.64|17
1655996100000|2022-06-23 14:55:00|764.75|755.65|765.19|756.09|765.3|756.2|764.74|755.64|26
1655996110000|2022-06-23 14:55:10|765.14|756.04|764.86|755.76|765.27|756.17|764.86|755.76|20
1655996120000|2022-06-23 14:55:20|764.85|755.75|764.87|755.77|765.05|755.95|764.8|755.7|16
1655996130000|2022-06-23 14:55:30|764.83|755.73|764.83|755.73|764.87|755.77|764.8|755.7|8
1655996140000|2022-06-23 14:55:40|764.8|755.7|764.86|755.76|764.86|755.76|764.73|755.63|7
1655996150000|2022-06-23 14:55:50|764.91|755.81|764.77|755.67|764.94|755.84|764.72|755.62|18
1655996160000|2022-06-23 14:56:00|764.76|755.66|764.8|755.7|764.85|755.75|764.73|755.63|15
1655996170000|2022-06-23 14:56:10|764.77|755.67|765|755.9|765.1|756|764.77|755.67|10
1655996180000|2022-06-23 14:56:20|765.29|756.19|765.54|756.44|765.64|756.54|765.14|756.04|17
1655996190000|2022-06-23 14:56:30|765.64|756.54|766.58|757.48|766.63|757.53|765.64|756.54|17
1655996200000|2022-06-23 14:56:40|766.56|757.46|766.52|757.42|766.6|757.5|766.51|757.41|13
1655996210000|2022-06-23 14:56:50|766.51|757.41|766.49|757.39|766.51|757.41|766.33|757.23|16
1655996220000|2022-06-23 14:57:00|766.48|757.38|766.17|757.07|766.69|757.59|765.99|756.89|21
1655996230000|2022-06-23 14:57:10|766.22|757.12|766.71|757.61|766.71|757.61|766.17|757.07|18
1655996240000|2022-06-23 14:57:20|766.7|757.6|766.77|757.67|766.85|757.75|766.63|757.53|20
1655996250000|2022-06-23 14:57:30|766.76|757.66|766.85|757.75|766.95|757.85|766.75|757.65|20
1655996260000|2022-06-23 14:57:40|766.82|757.72|767.38|758.28|767.63|758.53|766.82|757.72|25
1655996270000|2022-06-23 14:57:50|767.33|758.23|767.06|757.96|767.6|758.5|767.05|757.95|14
1655996280000|2022-06-23 14:58:00|767.05|757.95|766.84|757.74|767.05|757.95|766.62|757.52|12
1655996290000|2022-06-23 14:58:10|766.96|757.86|766.29|757.19|767.01|757.91|766.29|757.19|22
1655996300000|2022-06-23 14:58:20|766.21|757.11|766.85|757.75|767.05|757.95|766.21|757.11|21
1655996310000|2022-06-23 14:58:30|766.75|757.65|766.75|757.65|766.99|757.89|766.56|757.46|16
1655996320000|2022-06-23 14:58:40|766.78|757.68|766.68|757.58|766.86|757.76|766.65|757.55|13
1655996330000|2022-06-23 14:58:50|766.7|757.6|767.25|758.15|767.25|758.15|766.68|757.58|13
1655996340000|2022-06-23 14:59:00|767.3|758.2|767.2|758.1|767.62|758.52|767.18|758.08|14
1655996350000|2022-06-23 14:59:10|767.15|758.05|767.54|758.44|767.7|758.6|767.1|758|17
1655996360000|2022-06-23 14:59:20|767.75|758.65|768.25|759.15|768.39|759.29|767.69|758.59|14
1655996370000|2022-06-23 14:59:30|768.57|759.47|768.9|759.8|769.39|760.29|768.41|759.31|22
1655996380000|2022-06-23 14:59:40|768.45|759.35|768.5|759.4|768.77|759.67|768.31|759.21|27
1655996390000|2022-06-23 14:59:50|768.53|759.43|768.55|759.45|768.55|759.45|768.46|759.36|12
1655996400000|2022-06-23 15:00:00|768.6|759.5|768.61|759.51|768.78|759.68|768.52|759.42|6
1655996410000|2022-06-23 15:00:10|768.21|759.11|768.67|759.57|768.67|759.57|768.21|759.11|7
1655996420000|2022-06-23 15:00:20|768.57|759.47|768.57|759.47|768.57|759.47|768.57|759.47|1
1655996430000|2022-06-23 15:00:30|768.67|759.57|769|759.9|769|759.9|768.67|759.57|3
1655996450000|2022-06-23 15:00:50|768.95|759.85|768.95|759.85|768.95|759.85|768.95|759.85|1
1655996460000|2022-06-23 15:01:00|768.9|759.8|768.9|759.8|768.9|759.8|768.9|759.8|1
1655996490000|2022-06-23 15:01:30|767.79|758.69|767.84|758.74|767.88|758.78|767.79|758.69|7
1655996500000|2022-06-23 15:01:40|767.83|758.73|768.34|759.24|768.35|759.25|767.79|758.69|13
1655996510000|2022-06-23 15:01:50|768.29|759.19|768.32|759.22|768.34|759.24|768.23|759.13|9
1655996520000|2022-06-23 15:02:00|768.27|759.17|768.26|759.16|768.37|759.27|768.26|759.16|8
1655996530000|2022-06-23 15:02:10|768.4|759.3|768.55|759.45|768.65|759.55|768.4|759.3|12
1655996540000|2022-06-23 15:02:20|768.54|759.44|768.52|759.42|768.54|759.44|768.52|759.42|28
1655996550000|2022-06-23 15:02:30|768.65|759.55|768.62|759.52|768.75|759.65|768.62|759.52|8
1655996560000|2022-06-23 15:02:40|768.61|759.51|768.4|759.3|768.69|759.59|768.4|759.3|6
1655996570000|2022-06-23 15:02:50|768.39|759.29|768|758.9|768.59|759.49|768|758.9|7
1655996580000|2022-06-23 15:03:00|767.99|758.89|768.12|759.02|768.26|759.16|767.96|758.86|27
1655996590000|2022-06-23 15:03:10|768.14|759.04|768.71|759.61|768.82|759.72|768.14|759.04|20
1655996600000|2022-06-23 15:03:20|768.7|759.6|768.78|759.68|768.78|759.68|768.53|759.43|18
1655996610000|2022-06-23 15:03:30|768.72|759.62|768.69|759.59|768.76|759.66|768.47|759.37|20
1655996620000|2022-06-23 15:03:40|768.68|759.58|768.65|759.55|768.72|759.62|768.65|759.55|6
1655996630000|2022-06-23 15:03:50|768.54|759.44|768.64|759.54|768.75|759.65|768.5|759.4|12
1655996640000|2022-06-23 15:04:00|768.7|759.6|767.97|758.87|768.75|759.65|767.96|758.86|15
1655996650000|2022-06-23 15:04:10|767.96|758.86|767.95|758.85|768|758.9|767.92|758.82|15
1655996660000|2022-06-23 15:04:20|767.94|758.84|768.1|759|768.1|759|767.89|758.79|10
1655996670000|2022-06-23 15:04:30|768.35|759.25|768.03|758.93|768.35|759.25|767.98|758.88|21
1655996680000|2022-06-23 15:04:40|768.01|758.91|768|758.9|768.03|758.93|767.93|758.83|15
1655996690000|2022-06-23 15:04:50|768.05|758.95|767.88|758.78|768.09|758.99|767.83|758.73|16
1655996700000|2022-06-23 15:05:00|767.86|758.76|767.05|757.95|767.86|758.76|767.05|757.95|30
1655996710000|2022-06-23 15:05:10|766.99|757.89|767.49|758.39|767.5|758.4|766.85|757.75|17
1655996720000|2022-06-23 15:05:20|767.42|758.32|767.36|758.26|767.72|758.62|767.28|758.18|21
1655996730000|2022-06-23 15:05:30|767.35|758.25|766.85|757.75|767.63|758.53|766.75|757.65|25
1655996740000|2022-06-23 15:05:40|766.84|757.74|765.91|756.81|766.84|757.74|765.91|756.81|30
1655996750000|2022-06-23 15:05:50|765.9|756.8|765.5|756.4|765.9|756.8|765.5|756.4|27
1655996760000|2022-06-23 15:06:00|765.52|756.42|765.51|756.41|765.52|756.42|765.4|756.3|13
1655996770000|2022-06-23 15:06:10|765.61|756.51|766.39|757.29|766.44|757.34|765.61|756.51|20
1655996780000|2022-06-23 15:06:20|766.65|757.55|766.4|757.3|766.65|757.55|766.37|757.27|10
1655996790000|2022-06-23 15:06:30|766.35|757.25|766.63|757.53|766.65|757.55|766.35|757.25|10
1655996800000|2022-06-23 15:06:40|766.66|757.56|765.96|756.86|766.67|757.57|765.95|756.85|18
1655996810000|2022-06-23 15:06:50|765.95|756.85|766.23|757.13|766.4|757.3|765.86|756.76|22
1655996820000|2022-06-23 15:07:00|766.22|757.12|766.31|757.21|766.31|757.21|766.15|757.05|12
1655996830000|2022-06-23 15:07:10|766.26|757.16|766.29|757.19|766.29|757.19|766.1|757|15
1655996840000|2022-06-23 15:07:20|766.14|757.04|766.52|757.42|766.68|757.58|766.03|756.93|27
1655996850000|2022-06-23 15:07:30|766.51|757.41|766.61|757.51|766.62|757.52|766.49|757.39|13
1655996860000|2022-06-23 15:07:40|766.58|757.48|766.62|757.52|766.64|757.54|766.58|757.48|9
1655996870000|2022-06-23 15:07:50|766.64|757.54|766.68|757.58|766.73|757.63|766.62|757.52|14
1655996880000|2022-06-23 15:08:00|766.71|757.61|766.92|757.82|767.28|758.18|766.71|757.61|18
1655996890000|2022-06-23 15:08:10|766.91|757.81|766.56|757.46|766.91|757.81|766.56|757.46|20
1655996900000|2022-06-23 15:08:20|766.55|757.45|766.47|757.37|766.7|757.6|766.45|757.35|22
1655996910000|2022-06-23 15:08:30|766.51|757.41|766.47|757.37|766.67|757.57|766.44|757.34|6
1655996920000|2022-06-23 15:08:40|766.51|757.41|766.39|757.29|766.7|757.6|766.39|757.29|12
1655996930000|2022-06-23 15:08:50|766.61|757.51|766.31|757.21|766.63|757.53|766.27|757.17|8
1655996940000|2022-06-23 15:09:00|766.61|757.51|766.31|757.21|766.65|757.55|766.21|757.11|9
1655996950000|2022-06-23 15:09:10|766.26|757.16|766.43|757.33|766.62|757.52|766.26|757.16|12
1655996960000|2022-06-23 15:09:20|766.41|757.31|766.63|757.53|766.63|757.53|766.35|757.25|7
1655996970000|2022-06-23 15:09:30|766.69|757.59|766.48|757.38|766.7|757.6|766.45|757.35|6
1655996980000|2022-06-23 15:09:40|766.45|757.35|766.37|757.27|766.63|757.53|766.35|757.25|13
1655996990000|2022-06-23 15:09:50|766.39|757.29|766.68|757.58|766.7|757.6|766.39|757.29|20
1655997000000|2022-06-23 15:10:00|766.67|757.57|766.75|757.65|766.96|757.86|766.59|757.49|21
1655997010000|2022-06-23 15:10:10|766.74|757.64|766.66|757.56|766.75|757.65|766.57|757.47|13
1655997020000|2022-06-23 15:10:20|766.56|757.46|766.59|757.49|766.66|757.56|766.47|757.37|11
1655997030000|2022-06-23 15:10:30|766.58|757.48|766.65|757.55|766.72|757.62|766.56|757.46|16
1655997040000|2022-06-23 15:10:40|766.54|757.44|766.53|757.43|766.66|757.56|766.53|757.43|9
1655997050000|2022-06-23 15:10:50|766.63|757.53|766.63|757.53|766.7|757.6|766.48|757.38|13
1655997060000|2022-06-23 15:11:00|766.62|757.52|766.3|757.2|766.66|757.56|766.3|757.2|6
1655997070000|2022-06-23 15:11:10|766.45|757.35|765.87|756.77|766.45|757.35|765.76|756.66|20
1655997080000|2022-06-23 15:11:20|765.84|756.74|766.5|757.4|766.64|757.54|765.78|756.68|20
1655997090000|2022-06-23 15:11:30|766.49|757.39|766.68|757.58|766.68|757.58|766.43|757.33|12
1655997100000|2022-06-23 15:11:40|766.55|757.45|766.53|757.43|766.73|757.63|766.53|757.43|10
1655997110000|2022-06-23 15:11:50|766.63|757.53|765.97|756.87|766.63|757.53|765.88|756.78|16
1655997120000|2022-06-23 15:12:00|765.96|756.86|766.45|757.35|766.45|757.35|765.82|756.72|11
1655997130000|2022-06-23 15:12:10|766.53|757.43|766.53|757.43|766.53|757.43|766.48|757.38|7
1655997140000|2022-06-23 15:12:20|766.52|757.42|766.71|757.61|766.81|757.71|766.52|757.42|18
1655997150000|2022-06-23 15:12:30|766.73|757.63|767.05|757.95|767.53|758.43|766.73|757.63|17
1655997160000|2022-06-23 15:12:40|767.1|758|767.1|758|767.35|758.25|767.1|758|5
1655997170000|2022-06-23 15:12:50|767.25|758.15|767.25|758.15|767.25|758.15|767.22|758.12|3
1655997180000|2022-06-23 15:13:00|767.22|758.12|767.61|758.51|767.61|758.51|767.05|757.95|14
1655997190000|2022-06-23 15:13:10|768.22|759.12|769.59|760.49|769.64|760.54|768.18|759.08|28
1655997200000|2022-06-23 15:13:20|769.61|760.51|769.58|760.48|769.65|760.55|769.27|760.17|28
1655997210000|2022-06-23 15:13:30|769.55|760.45|769.57|760.47|769.68|760.58|769.3|760.2|14
1655997220000|2022-06-23 15:13:40|769.6|760.5|769.58|760.48|769.62|760.52|769.52|760.42|15
1655997230000|2022-06-23 15:13:50|769.61|760.51|769.1|760|769.85|760.75|769.1|760|19
1655997240000|2022-06-23 15:14:00|769.09|759.99|769.4|760.3|769.44|760.34|769.08|759.98|10
1655997250000|2022-06-23 15:14:10|769.37|760.27|769.74|760.64|769.77|760.67|769.37|760.27|14
1655997260000|2022-06-23 15:14:20|769.73|760.63|769.79|760.69|769.88|760.78|769.72|760.62|10
1655997270000|2022-06-23 15:14:30|769.83|760.73|771.54|762.44|771.69|762.59|769.83|760.73|25
1655997280000|2022-06-23 15:14:40|771.59|762.49|770.84|761.74|771.7|762.6|770.84|761.74|31
1655997290000|2022-06-23 15:14:50|770.83|761.73|769.5|760.4|770.83|761.73|769.5|760.4|14
1655997300000|2022-06-23 15:15:00|770.05|760.95|769.3|760.2|770.05|760.95|769.2|760.1|16
1655997310000|2022-06-23 15:15:10|769.25|760.15|768.95|759.85|769.45|760.35|768.95|759.85|20
1655997320000|2022-06-23 15:15:20|768.96|759.86|769.1|760|769.15|760.05|768.76|759.66|13
1655997330000|2022-06-23 15:15:30|769.15|760.05|769.25|760.15|769.35|760.25|769.15|760.05|12
1655997340000|2022-06-23 15:15:40|769.2|760.1|769.4|760.3|769.55|760.45|769.2|760.1|11
1655997350000|2022-06-23 15:15:50|769.55|760.45|769.45|760.35|769.9|760.8|769.43|760.33|14
1655997360000|2022-06-23 15:16:00|769.5|760.4|769.6|760.5|769.65|760.55|769.45|760.35|14
1655997370000|2022-06-23 15:16:10|769.65|760.55|769.25|760.15|769.76|760.66|769.25|760.15|11
1655997380000|2022-06-23 15:16:20|769.45|760.35|769.48|760.38|769.71|760.61|769.4|760.3|10
1655997390000|2022-06-23 15:16:30|769.49|760.39|769.63|760.53|769.63|760.53|769.48|760.38|3
1655997400000|2022-06-23 15:16:40|769.72|760.62|769.48|760.38|769.72|760.62|769.41|760.31|9
1655997410000|2022-06-23 15:16:50|769.45|760.35|769.47|760.37|769.74|760.64|769.42|760.32|11
1655997420000|2022-06-23 15:17:00|769.48|760.38|769.6|760.5|769.73|760.63|769.47|760.37|16
1655997430000|2022-06-23 15:17:10|769.62|760.52|770.37|761.27|770.38|761.28|769.54|760.44|16
1655997440000|2022-06-23 15:17:20|770.38|761.28|770.3|761.2|770.47|761.37|770.25|761.15|13
1655997450000|2022-06-23 15:17:30|770.25|761.15|770.3|761.2|770.37|761.27|770.25|761.15|10
1655997460000|2022-06-23 15:17:40|770.25|761.15|770.35|761.25|770.4|761.3|770.25|761.15|5
1655997470000|2022-06-23 15:17:50|770.36|761.26|770.2|761.1|770.41|761.31|770.03|760.93|12
1655997480000|2022-06-23 15:18:00|770.25|761.15|770.59|761.49|770.59|761.49|770.23|761.13|12
1655997490000|2022-06-23 15:18:10|770.09|760.99|769.77|760.67|770.09|760.99|769.77|760.67|22
1655997500000|2022-06-23 15:18:20|769.76|760.66|769.64|760.54|769.76|760.66|769.64|760.54|15
1655997510000|2022-06-23 15:18:30|769.49|760.39|768.7|759.6|769.49|760.39|768.52|759.42|14
1655997520000|2022-06-23 15:18:40|768.69|759.59|768.05|758.95|768.85|759.75|767.91|758.81|21
1655997530000|2022-06-23 15:18:50|768.04|758.94|767.35|758.25|768.04|758.94|767.05|757.95|21
1655997540000|2022-06-23 15:19:00|767.34|758.24|767.07|757.97|767.4|758.3|767.07|757.97|21
1655997550000|2022-06-23 15:19:10|767.06|757.96|766.2|757.1|767.06|757.96|766.03|756.93|20
1655997560000|2022-06-23 15:19:20|766.25|757.15|766.21|757.11|766.68|757.58|766.03|756.93|25
1655997570000|2022-06-23 15:19:30|766.25|757.15|766.03|756.93|766.73|757.63|766.03|756.93|29
1655997580000|2022-06-23 15:19:40|766.05|756.95|766.11|757.01|766.11|757.01|766|756.9|16
1655997590000|2022-06-23 15:19:50|766.12|757.02|766.56|757.46|766.75|757.65|765.9|756.8|26
1655997600000|2022-06-23 15:20:00|766.55|757.45|766.48|757.38|766.71|757.61|766.45|757.35|31
1655997610000|2022-06-23 15:20:10|766.52|757.42|766.72|757.62|766.75|757.65|766.47|757.37|14
1655997620000|2022-06-23 15:20:20|766.68|757.58|766.7|757.6|766.76|757.66|766.5|757.4|21
1655997630000|2022-06-23 15:20:30|766.67|757.57|766.68|757.58|766.78|757.68|766.64|757.54|13
1655997640000|2022-06-23 15:20:40|766.63|757.53|766.7|757.6|767.5|758.4|766.62|757.52|20
1655997650000|2022-06-23 15:20:50|767.03|757.93|766.13|757.03|767.05|757.95|766.13|757.03|27
1655997660000|2022-06-23 15:21:00|766.12|757.02|765.76|756.66|766.12|757.02|765.71|756.61|24
1655997670000|2022-06-23 15:21:10|765.78|756.68|765.05|755.95|765.85|756.75|765.05|755.95|28
1655997680000|2022-06-23 15:21:20|765.04|755.94|764.76|755.66|765.09|755.99|764.75|755.65|28
1655997690000|2022-06-23 15:21:30|764.75|755.65|764.73|755.63|764.79|755.69|764.67|755.57|20
1655997700000|2022-06-23 15:21:40|764.72|755.62|764.64|755.54|764.72|755.62|764.64|755.54|16
1655997710000|2022-06-23 15:21:50|764.66|755.56|764.68|755.58|764.69|755.59|764.58|755.48|6
1655997720000|2022-06-23 15:22:00|764.69|755.59|764.52|755.42|764.7|755.6|764.52|755.42|7
1655997730000|2022-06-23 15:22:10|764.69|755.59|764.49|755.39|764.69|755.59|764.37|755.27|17
1655997740000|2022-06-23 15:22:20|764.43|755.33|764.39|755.29|764.49|755.39|764.08|754.98|18
1655997750000|2022-06-23 15:22:30|764.33|755.23|764.1|755|764.44|755.34|764.1|755|15
1655997760000|2022-06-23 15:22:40|764.09|754.99|764.42|755.32|764.48|755.38|764.04|754.94|16
1655997770000|2022-06-23 15:22:50|764.47|755.37|764.5|755.4|764.54|755.44|764.42|755.32|15
1655997780000|2022-06-23 15:23:00|764.47|755.37|764.4|755.3|764.67|755.57|764.35|755.25|16
1655997790000|2022-06-23 15:23:10|764.52|755.42|764.47|755.37|764.52|755.42|764.37|755.27|11
1655997800000|2022-06-23 15:23:20|764.52|755.42|763.71|754.61|764.52|755.42|763.71|754.61|17
1655997810000|2022-06-23 15:23:30|763.88|754.78|762.29|753.19|763.88|754.78|761.27|752.17|24
1655997820000|2022-06-23 15:23:40|762.33|753.23|762.46|753.36|762.46|753.36|761.9|752.8|26
1655997830000|2022-06-23 15:23:50|762.51|753.41|762.7|753.6|762.9|753.8|762.51|753.41|24
1655997840000|2022-06-23 15:24:00|762.76|753.66|762.98|753.88|763.01|753.91|762.54|753.44|25
1655997850000|2022-06-23 15:24:10|763.04|753.94|762.94|753.84|763.05|753.95|762.92|753.82|18
1655997860000|2022-06-23 15:24:20|762.93|753.83|762.84|753.74|763.07|753.97|762.84|753.74|20
1655997870000|2022-06-23 15:24:30|762.83|753.73|762.69|753.59|762.83|753.73|762.69|753.59|14
1655997880000|2022-06-23 15:24:40|762.68|753.58|761.97|752.87|762.7|753.6|761.86|752.76|24
1655997890000|2022-06-23 15:24:50|761.94|752.84|762.67|753.57|762.73|753.63|761.94|752.84|25
1655997900000|2022-06-23 15:25:00|762.66|753.56|762.37|753.27|762.66|753.56|761.98|752.88|25
1655997910000|2022-06-23 15:25:10|762.36|753.26|762.05|752.95|762.36|753.26|762.03|752.93|13
1655997920000|2022-06-23 15:25:20|762.04|752.94|761.88|752.78|762.04|752.94|761.87|752.77|19
1655997930000|2022-06-23 15:25:30|761.86|752.76|762.47|753.37|762.47|753.37|761.79|752.69|19
1655997940000|2022-06-23 15:25:40|762.46|753.36|762.58|753.48|762.72|753.62|762.39|753.29|15
1655997950000|2022-06-23 15:25:50|762.57|753.47|762.52|753.42|762.7|753.6|762.45|753.35|10
1655997960000|2022-06-23 15:26:00|762.57|753.47|762.75|753.65|762.75|753.65|762.52|753.42|25
1655997970000|2022-06-23 15:26:10|762.69|753.59|762.66|753.56|762.75|753.65|762.63|753.53|19
1655997980000|2022-06-23 15:26:20|762.65|753.55|762.39|753.29|762.65|753.55|762.39|753.29|7
1655997990000|2022-06-23 15:26:30|762.34|753.24|762.61|753.51|762.63|753.53|762.26|753.16|10
1655998000000|2022-06-23 15:26:40|762.6|753.5|761.85|752.75|762.6|753.5|761.83|752.73|25
1655998010000|2022-06-23 15:26:50|761.84|752.74|761.82|752.72|761.88|752.78|761.4|752.3|22
1655998020000|2022-06-23 15:27:00|761.76|752.66|762.34|753.24|762.34|753.24|761.71|752.61|27
1655998030000|2022-06-23 15:27:10|762.33|753.23|762.78|753.68|762.78|753.68|762.32|753.22|21
1655998040000|2022-06-23 15:27:20|762.77|753.67|762.08|752.98|762.77|753.67|762.05|752.95|23
1655998050000|2022-06-23 15:27:30|762.07|752.97|761.89|752.79|762.07|752.97|761.89|752.79|10
1655998060000|2022-06-23 15:27:40|761.85|752.75|761.87|752.77|761.94|752.84|761.85|752.75|13
1655998070000|2022-06-23 15:27:50|761.82|752.72|761.83|752.73|761.86|752.76|761.79|752.69|13
1655998080000|2022-06-23 15:28:00|761.82|752.72|761.84|752.74|761.87|752.77|761.78|752.68|13
1655998090000|2022-06-23 15:28:10|761.82|752.72|760.8|751.7|761.82|752.72|760.77|751.67|13
1655998100000|2022-06-23 15:28:20|760.88|751.78|761.28|752.18|761.3|752.2|760.77|751.67|17
1655998110000|2022-06-23 15:28:30|761.03|751.93|760.95|751.85|761.03|751.93|760.95|751.85|13
1655998120000|2022-06-23 15:28:40|761|751.9|761.01|751.91|761.01|751.91|760.95|751.85|6
1655998130000|2022-06-23 15:28:50|760.98|751.88|761.01|751.91|761.01|751.91|760.98|751.88|8
1655998140000|2022-06-23 15:29:00|760.98|751.88|760.99|751.89|761|751.9|760.95|751.85|6
1655998150000|2022-06-23 15:29:10|760.98|751.88|760.85|751.75|760.98|751.88|760.84|751.74|17
1655998160000|2022-06-23 15:29:20|760.84|751.74|760.59|751.49|760.86|751.76|760.2|751.1|17
1655998170000|2022-06-23 15:29:30|760.58|751.48|760.59|751.49|760.69|751.59|760.46|751.36|18
1655998180000|2022-06-23 15:29:40|760.61|751.51|760.65|751.55|760.8|751.7|760.59|751.49|19
1655998190000|2022-06-23 15:29:50|760.58|751.48|760.6|751.5|760.6|751.5|760.58|751.48|2
1655998200000|2022-06-23 15:30:00|760.64|751.54|760.77|751.67|760.98|751.88|760.64|751.54|22
1655998210000|2022-06-23 15:30:10|760.75|751.65|760.67|751.57|760.76|751.66|760.61|751.51|19
1655998220000|2022-06-23 15:30:20|760.61|751.51|760.66|751.56|760.85|751.75|760.56|751.46|11
1655998230000|2022-06-23 15:30:30|760.65|751.55|760.1|751|760.65|751.55|760.1|751|9
1655998240000|2022-06-23 15:30:40|760.09|750.99|760.44|751.34|760.44|751.34|760.06|750.96|22
1655998250000|2022-06-23 15:30:50|760.41|751.31|759.88|750.78|760.41|751.31|759.88|750.78|21
1655998260000|2022-06-23 15:31:00|759.87|750.77|760.05|750.95|760.08|750.98|759.87|750.77|20
1655998270000|2022-06-23 15:31:10|759.86|750.76|759.84|750.74|759.86|750.76|759.84|750.74|2
1655998280000|2022-06-23 15:31:20|759.86|750.76|759.75|750.65|759.86|750.76|759.75|750.65|15
1655998290000|2022-06-23 15:31:30|759.69|750.59|759.67|750.57|759.73|750.63|759.39|750.29|20
1655998300000|2022-06-23 15:31:40|759.69|750.59|759.57|750.47|759.76|750.66|759.57|750.47|16
1655998310000|2022-06-23 15:31:50|759.59|750.49|759.52|750.42|759.72|750.62|759.52|750.42|18
1655998320000|2022-06-23 15:32:00|759.53|750.43|759.44|750.34|759.66|750.56|759.39|750.29|18
1655998330000|2022-06-23 15:32:10|759.43|750.33|759.62|750.52|759.7|750.6|759.43|750.33|13
1655998340000|2022-06-23 15:32:20|759.64|750.54|759.43|750.33|759.64|750.54|759.35|750.25|21
1655998350000|2022-06-23 15:32:30|759.41|750.31|759.2|750.1|759.42|750.32|759.2|750.1|15
1655998360000|2022-06-23 15:32:40|759.31|750.21|759.16|750.06|759.32|750.22|759.14|750.04|10
1655998370000|2022-06-23 15:32:50|759.21|750.11|758.8|749.7|759.49|750.39|758.71|749.61|24
1655998380000|2022-06-23 15:33:00|758.79|749.69|758.3|749.2|758.79|749.69|758.08|748.98|20
1655998390000|2022-06-23 15:33:10|758.29|749.19|758.04|748.94|758.37|749.27|758.01|748.91|21
1655998400000|2022-06-23 15:33:20|757.98|748.88|757.81|748.71|757.98|748.88|757.81|748.71|18
1655998410000|2022-06-23 15:33:30|757.82|748.72|758.29|749.19|758.46|749.36|757.79|748.69|23
1655998420000|2022-06-23 15:33:40|758.39|749.29|757.9|748.8|758.39|749.29|757.87|748.77|21
1655998430000|2022-06-23 15:33:50|757.88|748.78|756.72|747.62|757.92|748.82|756.6|747.5|21
1655998440000|2022-06-23 15:34:00|756.73|747.63|756.64|747.54|756.85|747.75|756.6|747.5|25
1655998450000|2022-06-23 15:34:10|756.69|747.59|754.91|745.81|756.79|747.69|754.65|745.55|27
1655998460000|2022-06-23 15:34:20|754.96|745.86|754.57|745.47|755.33|746.23|754.57|745.47|27
1655998470000|2022-06-23 15:34:30|754.58|745.48|754.71|745.61|754.75|745.65|754.33|745.23|16
1655998480000|2022-06-23 15:34:40|754.47|745.37|752.9|743.8|754.47|745.37|752.75|743.65|18
1655998490000|2022-06-23 15:34:50|753.29|744.19|754.05|744.95|754.61|745.51|753.29|744.19|26
1655998500000|2022-06-23 15:35:00|754.12|745.02|754.28|745.18|754.49|745.39|753.88|744.78|18
1655998510000|2022-06-23 15:35:10|754.37|745.27|754.1|745|754.55|745.45|754.05|744.95|24
1655998520000|2022-06-23 15:35:20|754.09|744.99|754.15|745.05|754.6|745.5|754.06|744.96|32
1655998530000|2022-06-23 15:35:30|754.16|745.06|754.2|745.1|754.72|745.62|754.15|745.05|27
1655998540000|2022-06-23 15:35:40|754.15|745.05|754.04|744.94|754.6|745.5|754.01|744.91|28
1655998550000|2022-06-23 15:35:50|753.96|744.86|752.96|743.86|753.96|744.86|752.65|743.55|27
1655998560000|2022-06-23 15:36:00|753|743.9|753.42|744.32|753.44|744.34|752.63|743.53|24
1655998570000|2022-06-23 15:36:10|753.55|744.45|753.5|744.4|753.55|744.45|753.05|743.95|22
1655998580000|2022-06-23 15:36:20|753.47|744.37|754.44|745.34|754.44|745.34|753.47|744.37|25
1655998590000|2022-06-23 15:36:30|754.39|745.29|755.16|746.06|755.21|746.11|754.39|745.29|23
1655998600000|2022-06-23 15:36:40|755.21|746.11|755.31|746.21|755.56|746.46|755.04|745.94|24
1655998610000|2022-06-23 15:36:50|755.21|746.11|754.99|745.89|755.21|746.11|754.99|745.89|18
1655998620000|2022-06-23 15:37:00|755|745.9|754.91|745.81|755.01|745.91|754.83|745.73|23
1655998630000|2022-06-23 15:37:10|754.93|745.83|754.62|745.52|754.93|745.83|754.62|745.52|16
1655998640000|2022-06-23 15:37:20|754.67|745.57|754.58|745.48|754.69|745.59|754.49|745.39|12
1655998650000|2022-06-23 15:37:30|754.57|745.47|754.61|745.51|754.61|745.51|754.35|745.25|26
1655998660000|2022-06-23 15:37:40|754.6|745.5|754.72|745.62|754.88|745.78|754.46|745.36|22
1655998670000|2022-06-23 15:37:50|754.67|745.57|754.67|745.57|754.8|745.7|754.59|745.49|20
1655998680000|2022-06-23 15:38:00|754.59|745.49|754.59|745.49|754.7|745.6|754.57|745.47|20
1655998690000|2022-06-23 15:38:10|754.67|745.57|753.96|744.86|754.73|745.63|753.89|744.79|18
1655998700000|2022-06-23 15:38:20|753.95|744.85|753.76|744.66|754.12|745.02|753.76|744.66|24
1655998710000|2022-06-23 15:38:30|753.77|744.67|754.3|745.2|754.3|745.2|753.72|744.62|13
1655998720000|2022-06-23 15:38:40|754.06|744.96|754.05|744.95|754.3|745.2|754.03|744.93|19
1655998730000|2022-06-23 15:38:50|753.99|744.89|753.18|744.08|753.99|744.89|753.08|743.98|20
1655998740000|2022-06-23 15:39:00|753.21|744.11|753.8|744.7|753.89|744.79|753.08|743.98|17
1655998750000|2022-06-23 15:39:10|753.82|744.72|754.05|744.95|754.3|745.2|753.78|744.68|23
1655998760000|2022-06-23 15:39:20|754.02|744.92|753.9|744.8|754.05|744.95|753.9|744.8|19
1655998770000|2022-06-23 15:39:30|753.95|744.85|753.74|744.64|753.95|744.85|753.59|744.49|24
1655998780000|2022-06-23 15:39:40|753.82|744.72|753.7|744.6|753.95|744.85|753.7|744.6|24
1655998790000|2022-06-23 15:39:50|753.75|744.65|753.25|744.15|753.81|744.71|753.21|744.11|12
1655998800000|2022-06-23 15:40:00|753.57|744.47|753.64|744.54|753.64|744.54|753.49|744.39|11
1655998810000|2022-06-23 15:40:10|753.65|744.55|753.71|744.61|753.71|744.61|753.61|744.51|13
1655998820000|2022-06-23 15:40:20|753.45|744.35|753.05|743.95|753.45|744.35|753.05|743.95|20
1655998830000|2022-06-23 15:40:30|753.08|743.98|753.11|744.01|753.12|744.02|753.04|743.94|9
1655998840000|2022-06-23 15:40:40|753.12|744.02|753.35|744.25|753.46|744.36|753.12|744.02|17
1655998850000|2022-06-23 15:40:50|753.65|744.55|753.43|744.33|753.65|744.55|753.41|744.31|3
1655998860000|2022-06-23 15:41:00|753.47|744.37|753.61|744.51|753.7|744.6|753.45|744.35|17
1655998870000|2022-06-23 15:41:10|753.62|744.52|753.82|744.72|753.87|744.77|753.62|744.52|14
1655998880000|2022-06-23 15:41:20|753.84|744.74|753.82|744.72|753.85|744.75|753.79|744.69|8
1655998890000|2022-06-23 15:41:30|753.88|744.78|754.34|745.24|754.67|745.57|753.88|744.78|28
1655998900000|2022-06-23 15:41:40|754.51|745.41|754.54|745.44|754.69|745.59|754.51|745.41|8
1655998910000|2022-06-23 15:41:50|754.57|745.47|754.04|744.94|754.7|745.6|754.04|744.94|16
1655998920000|2022-06-23 15:42:00|754.05|744.95|754.36|745.26|754.36|745.26|754.03|744.93|28
1655998930000|2022-06-23 15:42:10|754.46|745.36|754.67|745.57|754.75|745.65|754.37|745.27|16
1655998940000|2022-06-23 15:42:20|754.47|745.37|754.03|744.93|754.66|745.56|754.03|744.93|22
1655998950000|2022-06-23 15:42:30|754.04|744.94|754.26|745.16|754.4|745.3|753.99|744.89|21
1655998960000|2022-06-23 15:42:40|754.28|745.18|754.27|745.17|754.64|745.54|754.02|744.92|19
1655998970000|2022-06-23 15:42:50|754.15|745.05|754.01|744.91|754.57|745.47|754.01|744.91|11
1655998980000|2022-06-23 15:43:00|754.16|745.06|754.17|745.07|754.26|745.16|753.98|744.88|11
1655998990000|2022-06-23 15:43:10|754.22|745.12|754.51|745.41|754.72|745.62|754.22|745.12|13
1655999000000|2022-06-23 15:43:20|754.5|745.4|754.56|745.46|754.65|745.55|754.5|745.4|15
1655999010000|2022-06-23 15:43:30|754.58|745.48|754.73|745.63|754.85|745.75|754.58|745.48|24
1655999020000|2022-06-23 15:43:40|754.72|745.62|754.71|745.61|754.77|745.67|754.57|745.47|19
1655999030000|2022-06-23 15:43:50|754.73|745.63|754.73|745.63|754.77|745.67|754.65|745.55|12
1655999040000|2022-06-23 15:44:00|754.75|745.65|755.25|746.15|755.25|746.15|754.75|745.65|8
1655999050000|2022-06-23 15:44:10|755.35|746.25|755.36|746.26|755.45|746.35|755.31|746.21|14
1655999060000|2022-06-23 15:44:20|755.37|746.27|755.4|746.3|755.55|746.45|755.37|746.27|11
1655999070000|2022-06-23 15:44:30|755.47|746.37|755.53|746.43|755.55|746.45|755.37|746.27|14
1655999080000|2022-06-23 15:44:40|755.28|746.18|755.14|746.04|755.7|746.6|754.97|745.87|16
1655999090000|2022-06-23 15:44:50|755.16|746.06|755.2|746.1|755.5|746.4|755.15|746.05|8
1655999100000|2022-06-23 15:45:00|755.26|746.16|755|745.9|755.26|746.16|755|745.9|4
1655999110000|2022-06-23 15:45:10|755.01|745.91|755.54|746.44|755.55|746.45|755.01|745.91|12
1655999120000|2022-06-23 15:45:20|755.53|746.43|755.2|746.1|755.54|746.44|755.2|746.1|7
1655999130000|2022-06-23 15:45:30|755.26|746.16|754.96|745.86|755.54|746.44|754.95|745.85|20
1655999140000|2022-06-23 15:45:40|754.98|745.88|755|745.9|755|745.9|754.79|745.69|20
1655999150000|2022-06-23 15:45:50|754.95|745.85|755.2|746.1|755.48|746.38|754.95|745.85|11
1655999160000|2022-06-23 15:46:00|755.22|746.12|755.22|746.12|755.46|746.36|755.22|746.12|11
1655999170000|2022-06-23 15:46:10|755.37|746.27|755.45|746.35|755.85|746.75|755.37|746.27|17
1655999180000|2022-06-23 15:46:20|755.47|746.37|755.63|746.53|755.91|746.81|755.47|746.37|11
1655999190000|2022-06-23 15:46:30|755.58|746.48|755.54|746.44|755.68|746.58|755.35|746.25|19
1655999200000|2022-06-23 15:46:40|755.39|746.29|755.62|746.52|755.62|746.52|755.34|746.24|12
1655999210000|2022-06-23 15:46:50|755.12|746.02|755.01|745.91|755.2|746.1|754.97|745.87|19
1655999220000|2022-06-23 15:47:00|755.06|745.96|754.97|745.87|755.3|746.2|754.83|745.73|20
1655999230000|2022-06-23 15:47:10|755.09|745.99|755.38|746.28|755.47|746.37|755.06|745.96|17
1655999240000|2022-06-23 15:47:20|755.33|746.23|755.53|746.43|755.55|746.45|755.33|746.23|11
1655999250000|2022-06-23 15:47:30|755.55|746.45|755.08|745.98|755.66|746.56|755.08|745.98|19
1655999260000|2022-06-23 15:47:40|755.07|745.97|755.07|745.97|755.51|746.41|755.06|745.96|14
1655999270000|2022-06-23 15:47:50|755.06|745.96|754.97|745.87|755.06|745.96|754.91|745.81|14
1655999280000|2022-06-23 15:48:00|754.99|745.89|754.76|745.66|754.99|745.89|754.76|745.66|19
1655999290000|2022-06-23 15:48:10|754.82|745.72|754.78|745.68|754.84|745.74|754.73|745.63|14
1655999300000|2022-06-23 15:48:20|754.77|745.67|754.69|745.59|754.8|745.7|754.65|745.55|19
1655999310000|2022-06-23 15:48:30|754.7|745.6|754.74|745.64|754.79|745.69|754.68|745.58|14
1655999320000|2022-06-23 15:48:40|754.64|745.54|754.8|745.7|754.92|745.82|754.64|745.54|21
1655999330000|2022-06-23 15:48:50|754.79|745.69|754.68|745.58|754.79|745.69|754.67|745.57|16
1655999340000|2022-06-23 15:49:00|754.67|745.57|754.52|745.42|754.67|745.57|754.52|745.42|8
1655999350000|2022-06-23 15:49:10|754.61|745.51|754.57|745.47|754.73|745.63|754.41|745.31|18
1655999360000|2022-06-23 15:49:20|754.54|745.44|754.97|745.87|754.98|745.88|754.53|745.43|19
1655999370000|2022-06-23 15:49:30|755.02|745.92|755.12|746.02|755.19|746.09|755|745.9|9
1655999380000|2022-06-23 15:49:40|755.11|746.01|755.55|746.45|755.63|746.53|755.11|746.01|20
1655999390000|2022-06-23 15:49:50|755.54|746.44|755.6|746.5|755.75|746.65|755.3|746.2|18
1655999400000|2022-06-23 15:50:00|755.43|746.33|755.67|746.57|755.67|746.57|755.43|746.33|5
1655999410000|2022-06-23 15:50:10|755.48|746.38|754.88|745.78|755.64|746.54|754.88|745.78|23
1655999420000|2022-06-23 15:50:20|754.86|745.76|754.65|745.55|755.03|745.93|754.65|745.55|11
1655999430000|2022-06-23 15:50:30|754.7|745.6|755.17|746.07|755.2|746.1|754.68|745.58|15
1655999440000|2022-06-23 15:50:40|755.22|746.12|754.99|745.89|755.75|746.65|754.95|745.85|13
1655999450000|2022-06-23 15:50:50|755.03|745.93|755.13|746.03|755.13|746.03|754.7|745.6|12
1655999460000|2022-06-23 15:51:00|755.17|746.07|755.19|746.09|755.26|746.16|755.16|746.06|8
1655999470000|2022-06-23 15:51:10|755.24|746.14|755.04|745.94|755.24|746.14|755|745.9|17
1655999480000|2022-06-23 15:51:20|755.02|745.92|754.87|745.77|755.03|745.93|754.86|745.76|16
1655999490000|2022-06-23 15:51:30|754.86|745.76|754.94|745.84|755.25|746.15|754.86|745.76|26
1655999500000|2022-06-23 15:51:40|754.93|745.83|754.84|745.74|754.93|745.83|754.82|745.72|15
1655999510000|2022-06-23 15:51:50|754.83|745.73|754.82|745.72|754.9|745.8|754.82|745.72|9
1655999520000|2022-06-23 15:52:00|754.81|745.71|754.84|745.74|754.84|745.74|754.74|745.64|12
1655999530000|2022-06-23 15:52:10|754.83|745.73|755.58|746.48|755.64|746.54|754.79|745.69|21
1655999540000|2022-06-23 15:52:20|755.73|746.63|755.68|746.58|755.8|746.7|755.65|746.55|21
1655999550000|2022-06-23 15:52:30|755.73|746.63|756.88|747.78|756.9|747.8|755.67|746.57|28
1655999560000|2022-06-23 15:52:40|756.85|747.75|757.73|748.63|757.75|748.65|756.83|747.73|23
1655999570000|2022-06-23 15:52:50|757.77|748.67|757.5|748.4|757.82|748.72|757.08|747.98|18
1655999580000|2022-06-23 15:53:00|757.44|748.34|757.79|748.69|757.81|748.71|757.39|748.29|26
1655999590000|2022-06-23 15:53:10|757.8|748.7|757.56|748.46|757.8|748.7|757.56|748.46|18
1655999600000|2022-06-23 15:53:20|757.65|748.55|757.85|748.75|758|748.9|757.56|748.46|17
1655999610000|2022-06-23 15:53:30|757.82|748.72|758.06|748.96|758.11|749.01|757.74|748.64|22
1655999620000|2022-06-23 15:53:40|758.1|749|758.09|748.99|758.22|749.12|757.97|748.87|24
1655999630000|2022-06-23 15:53:50|758.24|749.14|757.63|748.53|758.35|749.25|757.62|748.52|26
1655999640000|2022-06-23 15:54:00|757.65|748.55|757.73|748.63|758|748.9|757.65|748.55|19
1655999650000|2022-06-23 15:54:10|757.68|748.58|757.65|748.55|757.7|748.6|757.5|748.4|14
1655999660000|2022-06-23 15:54:20|757.63|748.53|757.8|748.7|757.9|748.8|757.55|748.45|20
1655999670000|2022-06-23 15:54:30|757.75|748.65|757.86|748.76|757.95|748.85|757.68|748.58|12
1655999680000|2022-06-23 15:54:40|757.7|748.6|757.83|748.73|757.95|748.85|757.68|748.58|13
1655999690000|2022-06-23 15:54:50|757.89|748.79|758.14|749.04|758.3|749.2|757.88|748.78|19
1655999700000|2022-06-23 15:55:00|758.18|749.08|757.95|748.85|758.18|749.08|757.95|748.85|22
1655999710000|2022-06-23 15:55:10|757.94|748.84|758.03|748.93|758.03|748.93|757.72|748.62|18
1655999720000|2022-06-23 15:55:20|757.88|748.78|758.15|749.05|758.2|749.1|757.85|748.75|13
1655999730000|2022-06-23 15:55:30|758.13|749.03|758.28|749.18|758.28|749.18|758.02|748.92|18
1655999740000|2022-06-23 15:55:40|758.35|749.25|758.66|749.56|758.71|749.61|758.35|749.25|18
1655999750000|2022-06-23 15:55:50|758.65|749.55|758.41|749.31|758.65|749.55|758.41|749.31|9
1655999760000|2022-06-23 15:56:00|758.4|749.3|758.49|749.39|758.74|749.64|758.4|749.3|18
1655999770000|2022-06-23 15:56:10|758.2|749.1|758.28|749.18|758.57|749.47|758.07|748.97|22
1655999780000|2022-06-23 15:56:20|758.4|749.3|758.6|749.5|758.65|749.55|758.4|749.3|11
1655999790000|2022-06-23 15:56:30|758.55|749.45|759.44|750.34|759.52|750.42|758.55|749.45|26
1655999800000|2022-06-23 15:56:40|759.43|750.33|759.08|749.98|759.7|750.6|759.03|749.93|23
1655999810000|2022-06-23 15:56:50|759.21|750.11|759.78|750.68|759.79|750.69|759|749.9|21
1655999820000|2022-06-23 15:57:00|759.77|750.67|760.69|751.59|760.71|751.61|759.77|750.67|18
1655999830000|2022-06-23 15:57:10|760.76|751.66|759.83|750.73|760.76|751.66|759.83|750.73|14
1655999840000|2022-06-23 15:57:20|759.9|750.8|760.03|750.93|760.31|751.21|759.9|750.8|20
1655999850000|2022-06-23 15:57:30|759.95|750.85|760.35|751.25|760.36|751.26|759.95|750.85|13
1655999860000|2022-06-23 15:57:40|760.34|751.24|760.64|751.54|760.67|751.57|760.18|751.08|28
1655999870000|2022-06-23 15:57:50|760.7|751.6|760.83|751.73|760.85|751.75|760.49|751.39|19
1655999880000|2022-06-23 15:58:00|760.74|751.64|760.67|751.57|760.84|751.74|760.34|751.24|16
1655999890000|2022-06-23 15:58:10|760.66|751.56|759.97|750.87|760.66|751.56|759.66|750.56|14
1655999900000|2022-06-23 15:58:20|760.05|750.95|760.09|750.99|760.09|750.99|759.95|750.85|13
1655999910000|2022-06-23 15:58:30|760.05|750.95|759.87|750.77|760.11|751.01|759.45|750.35|19
1655999920000|2022-06-23 15:58:40|759.68|750.58|759.61|750.51|759.95|750.85|759.35|750.25|30
1655999930000|2022-06-23 15:58:50|759.71|750.61|759.7|750.6|759.95|750.85|759.68|750.58|15
1655999940000|2022-06-23 15:59:00|759.67|750.57|759.48|750.38|759.8|750.7|759.39|750.29|14
1655999950000|2022-06-23 15:59:10|759.41|750.31|759.48|750.38|759.48|750.38|759.39|750.29|4
1655999960000|2022-06-23 15:59:20|759.74|750.64|759.38|750.28|759.74|750.64|759.38|750.28|3
1655999970000|2022-06-23 15:59:30|759.48|750.38|759.73|750.63|759.92|750.82|759.4|750.3|18
1655999980000|2022-06-23 15:59:40|759.74|750.64|759.66|750.56|759.79|750.69|759.56|750.46|19
1655999990000|2022-06-23 15:59:50|759.62|750.52|759.95|750.85|759.95|750.85|759.62|750.52|13
1656000000000|2022-06-23 16:00:00|760.2|751.1|760.05|750.95|760.31|751.21|760.03|750.93|10
1656000010000|2022-06-23 16:00:10|760|750.9|759.95|750.85|760.05|750.95|759.9|750.8|10
1656000020000|2022-06-23 16:00:20|759.9|750.8|759.73|750.63|760.16|751.06|759.73|750.63|16
1656000030000|2022-06-23 16:00:30|759.76|750.66|760.15|751.05|760.26|751.16|759.73|750.63|14
1656000040000|2022-06-23 16:00:40|760.1|751|760.36|751.26|760.36|751.26|760.1|751|4
1656000050000|2022-06-23 16:00:50|760.31|751.21|759.97|750.87|760.66|751.56|759.94|750.84|20
1656000060000|2022-06-23 16:01:00|759.95|750.85|759.44|750.34|759.95|750.85|759.27|750.17|18
1656000070000|2022-06-23 16:01:10|759.51|750.41|759.61|750.51|759.75|750.65|759.51|750.41|12
1656000080000|2022-06-23 16:01:20|759.62|750.52|758.9|749.8|759.62|750.52|758.87|749.77|22
1656000090000|2022-06-23 16:01:30|758.88|749.78|758.07|748.97|758.88|749.78|758.01|748.91|29
1656000100000|2022-06-23 16:01:40|758.06|748.96|757.86|748.76|758.06|748.96|757.8|748.7|18
1656000110000|2022-06-23 16:01:50|757.85|748.75|758.37|749.27|758.47|749.37|757.82|748.72|24
1656000120000|2022-06-23 16:02:00|758.36|749.26|758.27|749.17|758.36|749.26|758.27|749.17|5
1656000130000|2022-06-23 16:02:10|758.32|749.22|758.64|749.54|758.67|749.57|758.31|749.21|6
1656000140000|2022-06-23 16:02:20|758.38|749.28|758.38|749.28|758.67|749.57|758.33|749.23|12
1656000150000|2022-06-23 16:02:30|758.36|749.26|758.64|749.54|758.67|749.57|758.36|749.26|15
1656000160000|2022-06-23 16:02:40|758.63|749.53|757.96|748.86|758.63|749.53|757.93|748.83|18
1656000170000|2022-06-23 16:02:50|757.95|748.85|757.85|748.75|757.95|748.85|757.79|748.69|22
1656000180000|2022-06-23 16:03:00|757.9|748.8|758.17|749.07|758.34|749.24|757.9|748.8|7
1656000190000|2022-06-23 16:03:10|758.16|749.06|758.02|748.92|758.21|749.11|758|748.9|17
1656000200000|2022-06-23 16:03:20|758.01|748.91|758.37|749.27|758.38|749.28|758.01|748.91|12
1656000210000|2022-06-23 16:03:30|758.38|749.28|758.67|749.57|758.75|749.65|758.36|749.26|10
1656000220000|2022-06-23 16:03:40|758.68|749.58|758.12|749.02|758.68|749.58|758.12|749.02|11
1656000230000|2022-06-23 16:03:50|758.11|749.01|757.88|748.78|758.11|749.01|757.88|748.78|15
1656000240000|2022-06-23 16:04:00|757.87|748.77|757.05|747.95|757.87|748.77|757.05|747.95|23
1656000250000|2022-06-23 16:04:10|756.88|747.78|756.62|747.52|756.88|747.78|756.03|746.93|27
1656000260000|2022-06-23 16:04:20|756.61|747.51|756.36|747.26|756.7|747.6|756.3|747.2|21
1656000270000|2022-06-23 16:04:30|756.35|747.25|756.31|747.21|756.42|747.32|756.08|746.98|15
1656000280000|2022-06-23 16:04:40|756.3|747.2|756.38|747.28|756.46|747.36|756.28|747.18|10
1656000290000|2022-06-23 16:04:50|756.31|747.21|756.43|747.33|756.64|747.54|756.03|746.93|24
1656000300000|2022-06-23 16:05:00|756.38|747.28|756.38|747.28|756.69|747.59|756.17|747.07|20
1656000310000|2022-06-23 16:05:10|756.37|747.27|756.74|747.64|756.74|747.64|756.37|747.27|15
1656000320000|2022-06-23 16:05:20|756.54|747.44|757.11|748.01|757.14|748.04|756.54|747.44|15
1656000330000|2022-06-23 16:05:30|757.16|748.06|757.52|748.42|757.52|748.42|756.95|747.85|10
1656000340000|2022-06-23 16:05:40|757.57|748.47|757.85|748.75|757.85|748.75|757.39|748.29|22
1656000350000|2022-06-23 16:05:50|757.82|748.72|757.7|748.6|757.85|748.75|757.7|748.6|15
1656000360000|2022-06-23 16:06:00|757.72|748.62|757.8|748.7|757.83|748.73|757.72|748.62|15
1656000370000|2022-06-23 16:06:10|757.78|748.68|757.03|747.93|757.9|748.8|757|747.9|24
1656000380000|2022-06-23 16:06:20|757.05|747.95|756.66|747.56|757.05|747.95|756.08|746.98|21
1656000390000|2022-06-23 16:06:30|756.65|747.55|756.47|747.37|756.81|747.71|756.05|746.95|20
1656000400000|2022-06-23 16:06:40|756.46|747.36|756.56|747.46|756.7|747.6|756.12|747.02|24
1656000410000|2022-06-23 16:06:50|756.55|747.45|757.46|748.36|757.5|748.4|756.54|747.44|25
1656000420000|2022-06-23 16:07:00|757.49|748.39|757.65|748.55|757.66|748.56|757.29|748.19|10
1656000430000|2022-06-23 16:07:10|757.75|748.65|757.93|748.83|757.93|748.83|757.42|748.32|24
1656000440000|2022-06-23 16:07:20|757.89|748.79|758.7|749.6|758.74|749.64|757.89|748.79|17
1656000450000|2022-06-23 16:07:30|758.76|749.66|759.49|750.39|759.55|750.45|758.76|749.66|27
1656000460000|2022-06-23 16:07:40|759.48|750.38|759.37|750.27|759.66|750.56|759.33|750.23|18
1656000470000|2022-06-23 16:07:50|759.4|750.3|759.41|750.31|759.49|750.39|759.32|750.22|15
1656000480000|2022-06-23 16:08:00|759.38|750.28|759.06|749.96|759.65|750.55|759.04|749.94|18
1656000490000|2022-06-23 16:08:10|759.56|750.46|759.04|749.94|759.59|750.49|759.04|749.94|14
1656000500000|2022-06-23 16:08:20|759.03|749.93|757.5|748.4|759.03|749.93|757.45|748.35|26
1656000510000|2022-06-23 16:08:30|757.45|748.35|757.4|748.3|757.8|748.7|756.99|747.89|7
1656000520000|2022-06-23 16:08:40|757.35|748.25|756.81|747.71|757.7|748.6|756.81|747.71|8
1656000530000|2022-06-23 16:08:50|756.65|747.55|757|747.9|757.16|748.06|756.64|747.54|19
1656000540000|2022-06-23 16:09:00|756.95|747.85|757.65|748.55|757.65|748.55|756.95|747.85|3
1656000550000|2022-06-23 16:09:10|757.35|748.25|757.35|748.25|757.35|748.25|757.35|748.25|1
1656000560000|2022-06-23 16:09:20|757.4|748.3|756.98|747.88|757.4|748.3|756.98|747.88|4
1656000570000|2022-06-23 16:09:30|757.05|747.95|757.3|748.2|757.45|748.35|757|747.9|16
1656000580000|2022-06-23 16:09:40|757.34|748.24|757.8|748.7|757.83|748.73|757.28|748.18|19
1656000590000|2022-06-23 16:09:50|757.85|748.75|757.7|748.6|757.95|748.85|757.7|748.6|8
1656000600000|2022-06-23 16:10:00|757.75|748.65|758.04|748.94|758.04|748.94|757.7|748.6|4
1656000610000|2022-06-23 16:10:10|758.16|749.06|758.47|749.37|758.55|749.45|758.1|749|13
1656000620000|2022-06-23 16:10:20|758.42|749.32|758.29|749.19|758.52|749.42|758.29|749.19|10
1656000630000|2022-06-23 16:10:30|758.3|749.2|758.1|749|758.43|749.33|758.07|748.97|16
1656000640000|2022-06-23 16:10:40|758.12|749.02|758.1|749|758.12|749.02|757.83|748.73|7
1656000650000|2022-06-23 16:10:50|757.96|748.86|758.1|749|758.1|749|757.96|748.86|2
1656000660000|2022-06-23 16:11:00|758|748.9|758.5|749.4|758.64|749.54|758|748.9|9
1656000670000|2022-06-23 16:11:10|758.45|749.35|758.22|749.12|758.75|749.65|758.22|749.12|17
1656000680000|2022-06-23 16:11:20|758.66|749.56|758.5|749.4|758.66|749.56|758.22|749.12|6
1656000690000|2022-06-23 16:11:30|758.55|749.45|758.55|749.45|758.55|749.45|758.45|749.35|10
1656000700000|2022-06-23 16:11:40|758.5|749.4|758.5|749.4|758.55|749.45|758.43|749.33|15
1656000710000|2022-06-23 16:11:50|758.45|749.35|758.21|749.11|758.5|749.4|758.21|749.11|8
1656000720000|2022-06-23 16:12:00|758.7|749.6|758.45|749.35|758.7|749.6|758.28|749.18|7
1656000730000|2022-06-23 16:12:10|758.37|749.27|758.62|749.52|758.7|749.6|758.3|749.2|15
1656000740000|2022-06-23 16:12:20|758.67|749.57|759|749.9|759.38|750.28|758.67|749.57|16
1656000750000|2022-06-23 16:12:30|758.9|749.8|758.48|749.38|759.55|750.45|758.48|749.38|12
1656000760000|2022-06-23 16:12:40|758.58|749.48|758.75|749.65|758.75|749.65|758.48|749.38|15
1656000770000|2022-06-23 16:12:50|758.7|749.6|758.57|749.47|758.71|749.61|758.52|749.42|15
1656000780000|2022-06-23 16:13:00|758.6|749.5|758.67|749.57|758.72|749.62|758.55|749.45|13
1656000790000|2022-06-23 16:13:10|758.7|749.6|758.63|749.53|758.95|749.85|758.61|749.51|16
1656000800000|2022-06-23 16:13:20|758.58|749.48|758.61|749.51|758.95|749.85|758.58|749.48|16
1656000810000|2022-06-23 16:13:30|758.63|749.53|758.65|749.55|758.65|749.55|758.63|749.53|2
1656000820000|2022-06-23 16:13:40|758.7|749.6|758.75|749.65|758.75|749.65|758.65|749.55|8
1656000830000|2022-06-23 16:13:50|758.7|749.6|758.91|749.81|758.95|749.85|758.65|749.55|11
1656000840000|2022-06-23 16:14:00|758.66|749.56|758.82|749.72|758.82|749.72|758.61|749.51|8
1656000850000|2022-06-23 16:14:10|758.7|749.6|758.65|749.55|758.7|749.6|758.61|749.51|8
1656000860000|2022-06-23 16:14:20|758.7|749.6|758.8|749.7|758.93|749.83|758.7|749.6|10
1656000870000|2022-06-23 16:14:30|758.7|749.6|758.56|749.46|758.75|749.65|758.56|749.46|5
1656000880000|2022-06-23 16:14:40|758.6|749.5|758.6|749.5|758.6|749.5|758.56|749.46|3
1656000890000|2022-06-23 16:14:50|758.95|749.85|758.51|749.41|758.95|749.85|758.51|749.41|3
1656000900000|2022-06-23 16:15:00|758|748.9|757.63|748.53|758.05|748.95|757.63|748.53|19
1656000910000|2022-06-23 16:15:10|757.73|748.63|758.05|748.95|758.35|749.25|757.63|748.53|20
1656000920000|2022-06-23 16:15:20|758.1|749|757.97|748.87|758.55|749.45|757.95|748.85|12
1656000930000|2022-06-23 16:15:30|758.3|749.2|758|748.9|758.56|749.46|757.95|748.85|18
1656000940000|2022-06-23 16:15:40|757.9|748.8|757.95|748.85|758.02|748.92|757.9|748.8|6
1656000950000|2022-06-23 16:15:50|757.9|748.8|758.25|749.15|758.32|749.22|757.9|748.8|13
1656000960000|2022-06-23 16:16:00|758.24|749.14|758.14|749.04|758.24|749.14|758.12|749.02|4
1656000970000|2022-06-23 16:16:10|758.4|749.3|758.14|749.04|758.4|749.3|758.14|749.04|4
1656000980000|2022-06-23 16:16:20|758.16|749.06|758.44|749.34|758.45|749.35|758.16|749.06|7
1656000990000|2022-06-23 16:16:30|758.61|749.51|759.25|750.15|759.44|750.34|758.61|749.51|24
1656001000000|2022-06-23 16:16:40|759.2|750.1|759.01|749.91|759.2|750.1|758.85|749.75|20
1656001010000|2022-06-23 16:16:50|759.07|749.97|758.7|749.6|759.6|750.5|758.68|749.58|19
1656001020000|2022-06-23 16:17:00|758.97|749.87|759.1|750|759.1|750|758.88|749.78|12
1656001030000|2022-06-23 16:17:10|759.15|750.05|759.15|750.05|759.2|750.1|759.1|750|7
1656001040000|2022-06-23 16:17:20|759.5|750.4|759.05|749.95|759.8|750.7|759.03|749.93|16
1656001050000|2022-06-23 16:17:30|758.97|749.87|758.97|749.87|758.97|749.87|758.7|749.6|9
1656001060000|2022-06-23 16:17:40|758.9|749.8|758.7|749.6|758.97|749.87|758.7|749.6|9
1656001070000|2022-06-23 16:17:50|758.75|749.65|758.75|749.65|758.85|749.75|758.75|749.65|3
1656001080000|2022-06-23 16:18:00|758.8|749.7|759.09|749.99|759.45|750.35|758.75|749.65|18
1656001090000|2022-06-23 16:18:10|759.15|750.05|759.6|750.5|759.7|750.6|759.15|750.05|12
1656001100000|2022-06-23 16:18:20|759.55|750.45|760.38|751.28|760.49|751.39|759.55|750.45|22
1656001110000|2022-06-23 16:18:30|760.34|751.24|760.52|751.42|760.6|751.5|760.17|751.07|16
1656001120000|2022-06-23 16:18:40|760.5|751.4|760.5|751.4|760.52|751.42|760.5|751.4|3
1656001130000|2022-06-23 16:18:50|760.65|751.55|760.58|751.48|760.88|751.78|760.5|751.4|11
1656001140000|2022-06-23 16:19:00|760.65|751.55|760.56|751.46|760.8|751.7|760.5|751.4|11
1656001150000|2022-06-23 16:19:10|760.6|751.5|760.53|751.43|760.75|751.65|760.44|751.34|10
1656001160000|2022-06-23 16:19:20|760.46|751.36|760.65|751.55|760.65|751.55|760.46|751.36|11
1656001170000|2022-06-23 16:19:30|760.59|751.49|760.58|751.48|760.65|751.55|760.58|751.48|7
1656001180000|2022-06-23 16:19:40|760.53|751.43|760.63|751.53|760.73|751.63|760.38|751.28|15
1656001190000|2022-06-23 16:19:50|760.66|751.56|761.4|752.3|761.46|752.36|760.66|751.56|14
1656001200000|2022-06-23 16:20:00|761.24|752.14|761.15|752.05|761.24|752.14|761.15|752.05|8
1656001210000|2022-06-23 16:20:10|761.17|752.07|761.45|752.35|761.61|752.51|761.17|752.07|14
1656001220000|2022-06-23 16:20:20|761.43|752.33|761.65|752.55|761.65|752.55|761.34|752.24|9
1656001230000|2022-06-23 16:20:30|761.75|752.65|761.57|752.47|761.75|752.65|761.37|752.27|17
1656001240000|2022-06-23 16:20:40|761.47|752.37|761.46|752.36|761.57|752.47|761.46|752.36|7
1656001250000|2022-06-23 16:20:50|761.39|752.29|761.7|752.6|761.85|752.75|761.39|752.29|9
1656001260000|2022-06-23 16:21:00|761.72|752.62|761.44|752.34|761.85|752.75|761.27|752.17|9
1656001270000|2022-06-23 16:21:10|761.35|752.25|761.53|752.43|761.56|752.46|761.35|752.25|8
1656001280000|2022-06-23 16:21:20|761.85|752.75|761.67|752.57|761.85|752.75|761.67|752.57|2
1656001290000|2022-06-23 16:21:30|761.71|752.61|761.53|752.43|761.71|752.61|761.53|752.43|2
1656001300000|2022-06-23 16:21:40|761.8|752.7|761.45|752.35|761.8|752.7|761.33|752.23|4
1656001310000|2022-06-23 16:21:50|761.53|752.43|761.71|752.61|761.71|752.61|761.53|752.43|2
1656001320000|2022-06-23 16:22:00|761.53|752.43|760.99|751.89|761.57|752.47|760.82|751.72|11
1656001330000|2022-06-23 16:22:10|761.01|751.91|760.61|751.51|761.01|751.91|760.51|751.41|10
1656001340000|2022-06-23 16:22:20|760.55|751.45|760.55|751.45|760.55|751.45|760.55|751.45|1
1656001350000|2022-06-23 16:22:30|760.61|751.51|760.62|751.52|760.62|751.52|760.5|751.4|5
1656001360000|2022-06-23 16:22:40|760.57|751.47|760.56|751.46|760.61|751.51|760.55|751.45|4
1656001370000|2022-06-23 16:22:50|760.61|751.51|760.61|751.51|760.61|751.51|760.51|751.41|6
1656001380000|2022-06-23 16:23:00|760.7|751.6|760.05|750.95|760.7|751.6|759.94|750.84|13
1656001390000|2022-06-23 16:23:10|759.99|750.89|758.58|749.48|760.05|750.95|758.58|749.48|24
1656001400000|2022-06-23 16:23:20|758.38|749.28|756.82|747.72|758.38|749.28|756.82|747.72|21
1656001410000|2022-06-23 16:23:30|756.78|747.68|757.21|748.11|757.21|748.11|755.99|746.89|23
1656001420000|2022-06-23 16:23:40|757.26|748.16|757.8|748.7|758.16|749.06|757.21|748.11|29
1656001430000|2022-06-23 16:23:50|757.79|748.69|757.32|748.22|757.96|748.86|757.26|748.16|13
1656001440000|2022-06-23 16:24:00|757.49|748.39|757.68|748.58|757.69|748.59|757.25|748.15|17
1656001450000|2022-06-23 16:24:10|757.87|748.77|759.35|750.25|759.35|750.25|757.87|748.77|28
1656001460000|2022-06-23 16:24:20|759.2|750.1|759.59|750.49|759.59|750.49|759.2|750.1|22
1656001470000|2022-06-23 16:24:30|759.53|750.43|759.65|750.55|759.68|750.58|759.43|750.33|19
1656001480000|2022-06-23 16:24:40|759.68|750.58|759.61|750.51|760.05|750.95|759.52|750.42|21
1656001490000|2022-06-23 16:24:50|759.62|750.52|759.57|750.47|759.62|750.52|759.57|750.47|7
1656001500000|2022-06-23 16:25:00|759.58|750.48|759.05|749.95|759.65|750.55|758.83|749.73|19
1656001510000|2022-06-23 16:25:10|758.96|749.86|758.08|748.98|759.05|749.95|758.02|748.92|22
1656001520000|2022-06-23 16:25:20|758|748.9|758.11|749.01|758.22|749.12|757.84|748.74|21
1656001530000|2022-06-23 16:25:30|758.29|749.19|757.98|748.88|758.7|749.6|757.82|748.72|21
1656001540000|2022-06-23 16:25:40|757.92|748.82|758.52|749.42|758.81|749.71|757.75|748.65|23
1656001550000|2022-06-23 16:25:50|758.46|749.36|758.58|749.48|758.71|749.61|758.46|749.36|16
1656001560000|2022-06-23 16:26:00|758.7|749.6|758.78|749.68|758.78|749.68|758.63|749.53|18
1656001570000|2022-06-23 16:26:10|758.75|749.65|759|749.9|759|749.9|758.68|749.58|7
1656001580000|2022-06-23 16:26:20|758.9|749.8|758.71|749.61|759|749.9|758.61|749.51|19
1656001590000|2022-06-23 16:26:30|758.66|749.56|758.63|749.53|758.75|749.65|758.61|749.51|13
1656001600000|2022-06-23 16:26:40|758.68|749.58|758.68|749.58|758.68|749.58|758.61|749.51|8
1656001610000|2022-06-23 16:26:50|758.63|749.53|759|749.9|759|749.9|758.63|749.53|10
1656001620000|2022-06-23 16:27:00|758.9|749.8|759|749.9|759.55|750.45|758.76|749.66|13
1656001630000|2022-06-23 16:27:10|758.95|749.85|758.95|749.85|759.05|749.95|758.85|749.75|9
1656001640000|2022-06-23 16:27:20|759|749.9|759.95|750.85|760.06|750.96|759|749.9|15
1656001650000|2022-06-23 16:27:30|760.09|750.99|760.61|751.51|760.61|751.51|759.9|750.8|15
1656001660000|2022-06-23 16:27:40|760.53|751.43|760.8|751.7|761.2|752.1|760.53|751.43|22
1656001670000|2022-06-23 16:27:50|760.85|751.75|760.95|751.85|760.95|751.85|760.8|751.7|5
1656001680000|2022-06-23 16:28:00|761.65|752.55|761.65|752.55|761.65|752.55|761.33|752.23|4
1656001690000|2022-06-23 16:28:10|761.28|752.18|761.12|752.02|761.3|752.2|760.7|751.6|9
1656001700000|2022-06-23 16:28:20|761.4|752.3|761.3|752.2|761.4|752.3|761.05|751.95|10
1656001710000|2022-06-23 16:28:30|761.25|752.15|761.12|752.02|761.4|752.3|761|751.9|16
1656001720000|2022-06-23 16:28:40|761.04|751.94|760.28|751.18|761.04|751.94|760.28|751.18|28
1656001730000|2022-06-23 16:28:50|760.45|751.35|759.99|750.89|760.64|751.54|759.9|750.8|22
1656001740000|2022-06-23 16:29:00|760.03|750.93|760.17|751.07|760.25|751.15|760.03|750.93|16
1656001750000|2022-06-23 16:29:10|760.12|751.02|759.97|750.87|760.8|751.7|759.94|750.84|13
1656001760000|2022-06-23 16:29:20|760.75|751.65|760.02|750.92|760.75|751.65|759.94|750.84|11
1656001770000|2022-06-23 16:29:30|760.05|750.95|759.88|750.78|760.63|751.53|759.84|750.74|12
1656001780000|2022-06-23 16:29:40|759.83|750.73|759.5|750.4|760.05|750.95|759.46|750.36|17
1656001790000|2022-06-23 16:29:50|759.55|750.45|759.75|750.65|759.85|750.75|759.48|750.38|17
1656001800000|2022-06-23 16:30:00|759.8|750.7|759.99|750.89|760.5|751.4|759.46|750.36|22
1656001810000|2022-06-23 16:30:10|759.91|750.81|758.51|749.41|759.98|750.88|758.41|749.31|19
1656001820000|2022-06-23 16:30:20|758.52|749.42|758.56|749.46|758.56|749.46|758.52|749.42|7
1656001830000|2022-06-23 16:30:30|758.54|749.44|758.63|749.53|758.63|749.53|758.54|749.44|9
1656001840000|2022-06-23 16:30:40|758.65|749.55|757.38|748.28|758.65|749.55|757.38|748.28|19
1656001850000|2022-06-23 16:30:50|757.42|748.32|757.58|748.48|757.6|748.5|757.29|748.19|11
1656001860000|2022-06-23 16:31:00|757.48|748.38|757.49|748.39|757.59|748.49|757.3|748.2|19
1656001870000|2022-06-23 16:31:10|757.51|748.41|758.27|749.17|758.34|749.24|757.51|748.41|20
1656001880000|2022-06-23 16:31:20|758.34|749.24|758.25|749.15|758.56|749.46|758.17|749.07|11
1656001890000|2022-06-23 16:31:30|758.29|749.19|758.01|748.91|758.35|749.25|758.01|748.91|12
1656001900000|2022-06-23 16:31:40|758.05|748.95|757.45|748.35|758.05|748.95|757.45|748.35|19
1656001910000|2022-06-23 16:31:50|757.65|748.55|756.83|747.73|757.8|748.7|756.83|747.73|16
1656001920000|2022-06-23 16:32:00|756.73|747.63|756.35|747.25|756.9|747.8|756.21|747.11|15
1656001930000|2022-06-23 16:32:10|756.31|747.21|756.4|747.3|756.45|747.35|756.3|747.2|15
1656001940000|2022-06-23 16:32:20|756.35|747.25|756.51|747.41|756.51|747.41|756.35|747.25|5
1656001950000|2022-06-23 16:32:30|756.38|747.28|756.33|747.23|756.51|747.41|756.33|747.23|4
1656001960000|2022-06-23 16:32:40|756.51|747.41|757.17|748.07|757.22|748.12|756.33|747.23|17
1656001970000|2022-06-23 16:32:50|757.14|748.04|757.02|747.92|757.17|748.07|757.02|747.92|8
1656001980000|2022-06-23 16:33:00|757.12|748.02|757.22|748.12|757.5|748.4|757.02|747.92|17
1656001990000|2022-06-23 16:33:10|757.25|748.15|757.6|748.5|757.61|748.51|757.25|748.15|18
1656002000000|2022-06-23 16:33:20|757.57|748.47|757.35|748.25|757.57|748.47|757.35|748.25|14
1656002010000|2022-06-23 16:33:30|757.3|748.2|757.37|748.27|757.8|748.7|757.05|747.95|8
1656002020000|2022-06-23 16:33:40|757.17|748.07|757.65|748.55|757.65|748.55|757.12|748.02|16
1656002030000|2022-06-23 16:33:50|757.62|748.52|757.9|748.8|757.9|748.8|757.46|748.36|11
1656002040000|2022-06-23 16:34:00|757.75|748.65|757.57|748.47|757.95|748.85|757.4|748.3|16
1656002050000|2022-06-23 16:34:10|757.52|748.42|757.33|748.23|757.79|748.69|757.33|748.23|17
1656002060000|2022-06-23 16:34:20|757.32|748.22|757.15|748.05|757.42|748.32|757.12|748.02|8
1656002070000|2022-06-23 16:34:30|757.2|748.1|757.1|748|757.25|748.15|757.02|747.92|17
1656002080000|2022-06-23 16:34:40|757.06|747.96|757.06|747.96|757.12|748.02|757.06|747.96|11
1656002090000|2022-06-23 16:34:50|757.1|748|757.14|748.04|757.14|748.04|757.06|747.96|6
1656002100000|2022-06-23 16:35:00|757.29|748.19|757.54|748.44|757.75|748.65|757.29|748.19|24
1656002110000|2022-06-23 16:35:10|757.48|748.38|757.53|748.43|757.65|748.55|757.46|748.36|14
1656002120000|2022-06-23 16:35:20|757.6|748.5|757.6|748.5|757.65|748.55|757.55|748.45|13
1656002130000|2022-06-23 16:35:30|757.55|748.45|757.43|748.33|757.55|748.45|757.25|748.15|13
1656002140000|2022-06-23 16:35:40|757.32|748.22|757.43|748.33|757.43|748.33|757.32|748.22|6
1656002150000|2022-06-23 16:35:50|757.75|748.65|757.01|747.91|757.75|748.65|756.93|747.83|11
1656002160000|2022-06-23 16:36:00|756.95|747.85|757.03|747.93|757.05|747.95|756.57|747.47|17
1656002170000|2022-06-23 16:36:10|757|747.9|757.26|748.16|757.4|748.3|756.59|747.49|17
1656002180000|2022-06-23 16:36:20|757.31|748.21|757.38|748.28|757.51|748.41|757.26|748.16|12
1656002190000|2022-06-23 16:36:30|757.48|748.38|757.44|748.34|757.65|748.55|757.39|748.29|7
1656002200000|2022-06-23 16:36:40|757.45|748.35|757.42|748.32|757.59|748.49|757.42|748.32|10
1656002210000|2022-06-23 16:36:50|757.41|748.31|757.73|748.63|757.73|748.63|757.41|748.31|9
1656002220000|2022-06-23 16:37:00|757.74|748.64|757.48|748.38|757.74|748.64|757.48|748.38|24
1656002230000|2022-06-23 16:37:10|757.55|748.45|757.58|748.48|757.58|748.48|757.45|748.35|14
1656002240000|2022-06-23 16:37:20|757.82|748.72|757.58|748.48|757.82|748.72|757.58|748.48|2
1656002250000|2022-06-23 16:37:30|757.56|748.46|757.53|748.43|757.95|748.85|757.4|748.3|21
1656002260000|2022-06-23 16:37:40|757.43|748.33|757.53|748.43|757.88|748.78|757.43|748.33|7
1656002270000|2022-06-23 16:37:50|757.9|748.8|757.3|748.2|757.9|748.8|757.24|748.14|13
1656002280000|2022-06-23 16:38:00|757.32|748.22|757.71|748.61|757.85|748.75|757.32|748.22|12
1656002290000|2022-06-23 16:38:10|757.55|748.45|757.7|748.6|757.71|748.61|757.55|748.45|8
1656002300000|2022-06-23 16:38:20|757.8|748.7|756.58|747.48|757.8|748.7|756.58|747.48|18
1656002310000|2022-06-23 16:38:30|756.59|747.49|756.54|747.44|756.91|747.81|756.54|747.44|9
1656002320000|2022-06-23 16:38:40|756.45|747.35|756.77|747.67|756.77|747.67|756.43|747.33|14
1656002330000|2022-06-23 16:38:50|756.76|747.66|756.47|747.37|756.76|747.66|756.25|747.15|17
1656002340000|2022-06-23 16:39:00|756.37|747.27|756.47|747.37|756.5|747.4|756.37|747.27|10
1656002350000|2022-06-23 16:39:10|756.66|747.56|756.47|747.37|756.66|747.56|756.47|747.37|2
1656002360000|2022-06-23 16:39:20|756.75|747.65|756.32|747.22|756.75|747.65|756.17|747.07|10
1656002370000|2022-06-23 16:39:30|756.47|747.37|756.17|747.07|756.72|747.62|756.17|747.07|11
1656002380000|2022-06-23 16:39:40|756.2|747.1|756.37|747.27|756.37|747.27|756.17|747.07|7
1656002390000|2022-06-23 16:39:50|756.2|747.1|756.2|747.1|756.2|747.1|756.2|747.1|1
1656002400000|2022-06-23 16:40:00|756.34|747.24|755.92|746.82|756.46|747.36|755.55|746.45|9
1656002410000|2022-06-23 16:40:10|755.93|746.83|755.78|746.68|755.93|746.83|755.78|746.68|11
1656002420000|2022-06-23 16:40:20|755.83|746.73|755.56|746.46|755.93|746.83|755.45|746.35|19
1656002430000|2022-06-23 16:40:30|755.55|746.45|755.55|746.45|755.6|746.5|755.43|746.33|20
1656002440000|2022-06-23 16:40:40|755.5|746.4|755.54|746.44|755.54|746.44|755.41|746.31|15
1656002450000|2022-06-23 16:40:50|755.49|746.39|755.75|746.65|755.75|746.65|755.43|746.33|16
1656002460000|2022-06-23 16:41:00|755.8|746.7|756.21|747.11|756.36|747.26|755.8|746.7|22
1656002470000|2022-06-23 16:41:10|756.41|747.31|756.54|747.44|756.55|747.45|756.29|747.19|27
1656002480000|2022-06-23 16:41:20|756.56|747.46|756.56|747.46|756.6|747.5|756.54|747.44|13
1656002490000|2022-06-23 16:41:30|756.5|747.4|756.54|747.44|756.6|747.5|756.5|747.4|10
1656002500000|2022-06-23 16:41:40|756.6|747.5|756.6|747.5|756.6|747.5|756.6|747.5|1
1656002510000|2022-06-23 16:41:50|756.59|747.49|756.54|747.44|756.59|747.49|756.54|747.44|2
1656002520000|2022-06-23 16:42:00|756.6|747.5|756.58|747.48|756.76|747.66|756.55|747.45|7
1656002530000|2022-06-23 16:42:10|756.6|747.5|756.6|747.5|756.6|747.5|756.55|747.45|3
1656002540000|2022-06-23 16:42:20|756.55|747.45|756.6|747.5|756.6|747.5|756.55|747.45|2
1656002550000|2022-06-23 16:42:30|756.66|747.56|756.65|747.55|756.66|747.56|756.65|747.55|2
1656002560000|2022-06-23 16:42:40|756.59|747.49|756.39|747.29|756.59|747.49|756.39|747.29|7
1656002570000|2022-06-23 16:42:50|756.47|747.37|756.44|747.34|756.85|747.75|756.38|747.28|13
1656002580000|2022-06-23 16:43:00|756.31|747.21|756.48|747.38|756.55|747.45|756.31|747.21|14
1656002590000|2022-06-23 16:43:10|756.43|747.33|756.3|747.2|756.43|747.33|756.28|747.18|7
1656002600000|2022-06-23 16:43:20|756.43|747.33|756.3|747.2|756.8|747.7|756.13|747.03|5
1656002610000|2022-06-23 16:43:30|756.39|747.29|756.48|747.38|756.48|747.38|756.35|747.25|10
1656002620000|2022-06-23 16:43:40|756.35|747.25|756.48|747.38|756.48|747.38|756.35|747.25|10
1656002630000|2022-06-23 16:43:50|756.38|747.28|756.38|747.28|756.38|747.28|756.38|747.28|1
1656002640000|2022-06-23 16:44:00|756.45|747.35|756.46|747.36|756.68|747.58|756.32|747.22|14
1656002650000|2022-06-23 16:44:10|756.49|747.39|757|747.9|757.05|747.95|756.4|747.3|18
1656002660000|2022-06-23 16:44:20|757.05|747.95|757|747.9|757.05|747.95|756.95|747.85|8
1656002670000|2022-06-23 16:44:30|757.05|747.95|756.9|747.8|757.65|748.55|756.69|747.59|19
1656002680000|2022-06-23 16:44:40|756.95|747.85|756.92|747.82|757.7|748.6|756.85|747.75|20
1656002690000|2022-06-23 16:44:50|757.14|748.04|757.03|747.93|757.25|748.15|756.54|747.44|20
1656002700000|2022-06-23 16:45:00|757.02|747.92|756.98|747.88|757.4|748.3|756.61|747.51|21
1656002710000|2022-06-23 16:45:10|757.03|747.93|757.28|748.18|757.4|748.3|757.03|747.93|7
1656002720000|2022-06-23 16:45:20|757.3|748.2|757.15|748.05|757.31|748.21|757.01|747.91|11
1656002730000|2022-06-23 16:45:30|757.18|748.08|757.3|748.2|757.45|748.35|757.18|748.08|8
1656002740000|2022-06-23 16:45:40|757.4|748.3|757.4|748.3|757.45|748.35|757.2|748.1|10
1656002750000|2022-06-23 16:45:50|757.35|748.25|757.51|748.41|757.55|748.45|757.33|748.23|10
1656002760000|2022-06-23 16:46:00|757.56|748.46|757.91|748.81|757.91|748.81|757.38|748.28|9
1656002770000|2022-06-23 16:46:10|757.8|748.7|757.59|748.49|758.5|749.4|757.59|748.49|7
1656002780000|2022-06-23 16:46:20|757.55|748.45|757.53|748.43|757.62|748.52|757.4|748.3|10
1656002790000|2022-06-23 16:46:30|757.55|748.45|757.85|748.75|757.9|748.8|757.55|748.45|10
1656002800000|2022-06-23 16:46:40|758.18|749.08|757.86|748.76|758.25|749.15|757.85|748.75|8
1656002810000|2022-06-23 16:46:50|757.71|748.61|757.67|748.57|758.07|748.97|757.63|748.53|16
1656002820000|2022-06-23 16:47:00|757.72|748.62|757.91|748.81|758.49|749.39|757.61|748.51|13
1656002830000|2022-06-23 16:47:10|757.96|748.86|759.4|750.3|759.4|750.3|757.96|748.86|25
1656002840000|2022-06-23 16:47:20|759.3|750.2|759.3|750.2|759.8|750.7|759|749.9|16
1656002850000|2022-06-23 16:47:30|759.35|750.25|759.02|749.92|759.46|750.36|759.02|749.92|17
1656002860000|2022-06-23 16:47:40|759.07|749.97|759.8|750.7|759.8|750.7|759.02|749.92|15
1656002870000|2022-06-23 16:47:50|759.6|750.5|759.23|750.13|759.8|750.7|759.2|750.1|17
1656002880000|2022-06-23 16:48:00|759.25|750.15|760.15|751.05|760.15|751.05|759.12|750.02|18
1656002890000|2022-06-23 16:48:10|760.14|751.04|759.34|750.24|760.14|751.04|759.34|750.24|24
1656002900000|2022-06-23 16:48:20|759.39|750.29|759.82|750.72|760.1|751|759.39|750.29|21
1656002910000|2022-06-23 16:48:30|759.8|750.7|759.91|750.81|760.2|751.1|759.8|750.7|12
1656002920000|2022-06-23 16:48:40|759.92|750.82|760|750.9|760.05|750.95|759.9|750.8|13
1656002930000|2022-06-23 16:48:50|760.05|750.95|760.6|751.5|760.8|751.7|759.95|750.85|20
1656002940000|2022-06-23 16:49:00|760.63|751.53|760.25|751.15|760.63|751.53|760.23|751.13|16
1656002950000|2022-06-23 16:49:10|760.28|751.18|760.2|751.1|760.5|751.4|760.17|751.07|15
1656002960000|2022-06-23 16:49:20|760.4|751.3|760.08|750.98|760.4|751.3|760.03|750.93|9
1656002970000|2022-06-23 16:49:30|760.13|751.03|759.97|750.87|760.65|751.55|759.84|750.74|16
1656002980000|2022-06-23 16:49:40|760.02|750.92|759.93|750.83|760.02|750.92|759.93|750.83|9
1656002990000|2022-06-23 16:49:50|759.88|750.78|759.93|750.83|760.25|751.15|759.8|750.7|10
1656003000000|2022-06-23 16:50:00|759.89|750.79|759.47|750.37|760.15|751.05|759.47|750.37|15
1656003010000|2022-06-23 16:50:10|759.41|750.31|759.44|750.34|759.89|750.79|759.36|750.26|9
1656003020000|2022-06-23 16:50:20|759.28|750.18|759.53|750.43|759.53|750.43|759.28|750.18|3
1656003030000|2022-06-23 16:50:30|759.49|750.39|760.1|751|760.12|751.02|759.49|750.39|11
1656003040000|2022-06-23 16:50:40|760.32|751.22|760.19|751.09|760.32|751.22|760.08|750.98|17
1656003050000|2022-06-23 16:50:50|760.25|751.15|760.75|751.65|760.75|751.65|760.09|750.99|7
1656003060000|2022-06-23 16:51:00|760.45|751.35|760.26|751.16|760.71|751.61|760.14|751.04|12
1656003070000|2022-06-23 16:51:10|760.2|751.1|760.01|750.91|760.3|751.2|759.95|750.85|20
1656003080000|2022-06-23 16:51:20|760.03|750.93|760.08|750.98|760.08|750.98|760.03|750.93|5
1656003090000|2022-06-23 16:51:30|760.05|750.95|759.91|750.81|760.25|751.15|759.9|750.8|12
1656003100000|2022-06-23 16:51:40|759.83|750.73|759.92|750.82|760.23|751.13|759.83|750.73|24
1656003110000|2022-06-23 16:51:50|759.88|750.78|759.8|750.7|760.2|751.1|759.75|750.65|15
1656003120000|2022-06-23 16:52:00|759.75|750.65|759.67|750.57|760.2|751.1|759.67|750.57|15
1656003130000|2022-06-23 16:52:10|759.72|750.62|759.63|750.53|759.89|750.79|759.51|750.41|16
1656003140000|2022-06-23 16:52:20|759.61|750.51|759.58|750.48|759.63|750.53|759.56|750.46|11
1656003150000|2022-06-23 16:52:30|759.6|750.5|760.14|751.04|760.21|751.11|759.55|750.45|11
1656003160000|2022-06-23 16:52:40|760.04|750.94|759.86|750.76|760.19|751.09|759.7|750.6|21
1656003170000|2022-06-23 16:52:50|759.95|750.85|760.1|751|760.2|751.1|759.9|750.8|15
1656003180000|2022-06-23 16:53:00|760|750.9|759.97|750.87|760.4|751.3|759.97|750.87|6
1656003190000|2022-06-23 16:53:10|759.96|750.86|760.05|750.95|760.29|751.19|759.8|750.7|10
1656003200000|2022-06-23 16:53:20|759.95|750.85|759.49|750.39|759.95|750.85|759.24|750.14|11
1656003210000|2022-06-23 16:53:30|759.37|750.27|759.42|750.32|759.71|750.61|759.28|750.18|22
1656003220000|2022-06-23 16:53:40|759.23|750.13|759.38|750.28|759.38|750.28|759.19|750.09|9
1656003230000|2022-06-23 16:53:50|759.35|750.25|759.35|750.25|759.52|750.42|759.25|750.15|12
1656003240000|2022-06-23 16:54:00|759.33|750.23|759.2|750.1|759.85|750.75|759.12|750.02|19
1656003250000|2022-06-23 16:54:10|759.22|750.12|759.35|750.25|759.5|750.4|759.22|750.12|15
1656003260000|2022-06-23 16:54:20|759.5|750.4|759.1|750|759.5|750.4|759.1|750|12
1656003270000|2022-06-23 16:54:30|759.13|750.03|758.98|749.88|759.7|750.6|758.95|749.85|17
1656003280000|2022-06-23 16:54:40|759.03|749.93|759.03|749.93|759.06|749.96|758.98|749.88|12
1656003290000|2022-06-23 16:54:50|759.02|749.92|758.91|749.81|759.32|750.22|758.91|749.81|12
1656003300000|2022-06-23 16:55:00|758.87|749.77|758.41|749.31|759.46|750.36|758.4|749.3|16
1656003310000|2022-06-23 16:55:10|758.4|749.3|758.25|749.15|758.81|749.71|758.21|749.11|16
1656003320000|2022-06-23 16:55:20|758.23|749.13|757.86|748.76|758.35|749.25|757.86|748.76|22
1656003330000|2022-06-23 16:55:30|757.92|748.82|757.54|748.44|757.98|748.88|757.54|748.44|23
1656003340000|2022-06-23 16:55:40|757.6|748.5|757.54|748.44|757.6|748.5|757.48|748.38|15
1656003350000|2022-06-23 16:55:50|757.6|748.5|757.61|748.51|757.7|748.6|757.54|748.44|12
1656003360000|2022-06-23 16:56:00|757.66|748.56|757.81|748.71|757.81|748.71|757.6|748.5|12
1656003370000|2022-06-23 16:56:10|757.79|748.69|757.95|748.85|757.95|748.85|757.79|748.69|16
1656003380000|2022-06-23 16:56:20|757.55|748.45|757.8|748.7|757.8|748.7|757.31|748.21|13
1656003390000|2022-06-23 16:56:30|757.35|748.25|757.72|748.62|757.72|748.62|757.3|748.2|9
1656003400000|2022-06-23 16:56:40|757.83|748.73|757.4|748.3|757.83|748.73|757.4|748.3|3
1656003410000|2022-06-23 16:56:50|757.41|748.31|757.4|748.3|757.43|748.33|757.4|748.3|6
1656003420000|2022-06-23 16:57:00|757.41|748.31|757.14|748.04|757.95|748.85|757.08|747.98|21
1656003430000|2022-06-23 16:57:10|757.13|748.03|756.63|747.53|757.18|748.08|756.63|747.53|11
1656003440000|2022-06-23 16:57:20|756.68|747.58|756.68|747.58|756.7|747.6|756.64|747.54|11
1656003450000|2022-06-23 16:57:30|756.73|747.63|756.69|747.59|756.73|747.63|756.69|747.59|5
1656003460000|2022-06-23 16:57:40|756.71|747.61|756.7|747.6|756.73|747.63|756.68|747.58|8
1656003470000|2022-06-23 16:57:50|756.69|747.59|756.64|747.54|756.81|747.71|756.63|747.53|7
1656003480000|2022-06-23 16:58:00|756.63|747.53|756.75|747.65|756.8|747.7|756.62|747.52|8
1656003490000|2022-06-23 16:58:10|756.79|747.69|756.4|747.3|756.9|747.8|756.4|747.3|19
1656003500000|2022-06-23 16:58:20|756.39|747.29|756.44|747.34|756.64|747.54|756.38|747.28|8
1656003510000|2022-06-23 16:58:30|756.61|747.51|756.43|747.33|756.7|747.6|756.25|747.15|7
1656003520000|2022-06-23 16:58:40|756.42|747.32|756.38|747.28|756.7|747.6|756.37|747.27|7
1656003530000|2022-06-23 16:58:50|756.35|747.25|755.6|746.5|756.35|747.25|755.59|746.49|17
1656003540000|2022-06-23 16:59:00|755.45|746.35|755.21|746.11|755.75|746.65|755.04|745.94|10
1656003550000|2022-06-23 16:59:10|755.39|746.29|755.15|746.05|755.39|746.29|755.1|746|13
1656003560000|2022-06-23 16:59:20|755.3|746.2|755|745.9|755.35|746.25|755|745.9|10
1656003570000|2022-06-23 16:59:30|755.3|746.2|755|745.9|755.3|746.2|755|745.9|10
1656003580000|2022-06-23 16:59:40|755.3|746.2|755.01|745.91|755.65|746.55|754.89|745.79|17
1656003590000|2022-06-23 16:59:50|754.91|745.81|754.7|745.6|755.05|745.95|754.7|745.6|11
1656003600000|2022-06-23 17:00:00|754.66|745.56|754.28|745.18|754.68|745.58|754.28|745.18|23
1656003610000|2022-06-23 17:00:10|754.26|745.16|752.48|743.38|754.45|745.35|752.48|743.38|25
1656003620000|2022-06-23 17:00:20|752.63|743.53|752.05|742.95|752.72|743.62|752.05|742.95|26
1656003630000|2022-06-23 17:00:30|752.09|742.99|751.95|742.85|752.3|743.2|751.95|742.85|13
1656003640000|2022-06-23 17:00:40|751.9|742.8|752.25|743.15|752.5|743.4|751.76|742.66|11
1656003650000|2022-06-23 17:00:50|752.2|743.1|752.1|743|752.24|743.14|752.1|743|11
1656003660000|2022-06-23 17:01:00|752.09|742.99|752.47|743.37|752.72|743.62|751.94|742.84|18
1656003670000|2022-06-23 17:01:10|752.42|743.32|752.54|743.44|752.89|743.79|752.42|743.32|14
1656003680000|2022-06-23 17:01:20|752.38|743.28|752.31|743.21|752.53|743.43|752.31|743.21|9
1656003690000|2022-06-23 17:01:30|752.34|743.24|752.05|742.95|752.52|743.42|751.8|742.7|16
1656003700000|2022-06-23 17:01:40|751.93|742.83|751.52|742.42|751.93|742.83|751.45|742.35|12
1656003710000|2022-06-23 17:01:50|751.59|742.49|750.9|741.8|751.59|742.49|750.84|741.74|18
1656003720000|2022-06-23 17:02:00|751.11|742.01|750.58|741.48|751.34|742.24|750.58|741.48|20
1656003730000|2022-06-23 17:02:10|750.46|741.36|750.65|741.55|750.71|741.61|750.31|741.21|11
1656003740000|2022-06-23 17:02:20|750.7|741.6|750.89|741.79|751.31|742.21|750.7|741.6|11
1656003750000|2022-06-23 17:02:30|750.76|741.66|751|741.9|751.05|741.95|750.76|741.66|14
1656003760000|2022-06-23 17:02:40|751.25|742.15|751.1|742|751.55|742.45|751.04|741.94|15
1656003770000|2022-06-23 17:02:50|751.17|742.07|751.01|741.91|751.45|742.35|750.88|741.78|15
1656003780000|2022-06-23 17:03:00|751|741.9|750.65|741.55|751.56|742.46|750.55|741.45|11
1656003790000|2022-06-23 17:03:10|750.6|741.5|750.48|741.38|750.6|741.5|750.35|741.25|10
1656003800000|2022-06-23 17:03:20|750.43|741.33|750.59|741.49|750.81|741.71|750.43|741.33|13
1656003810000|2022-06-23 17:03:30|750.58|741.48|750.6|741.5|750.7|741.6|750.24|741.14|14
1656003820000|2022-06-23 17:03:40|750.58|741.48|749.3|740.2|750.8|741.7|749.3|740.2|14
1656003830000|2022-06-23 17:03:50|749.55|740.45|749.91|740.81|750.2|741.1|749.34|740.24|25
1656003840000|2022-06-23 17:04:00|749.9|740.8|750.55|741.45|750.55|741.45|749.88|740.78|29
1656003850000|2022-06-23 17:04:10|750.57|741.47|750.59|741.49|751.1|742|750.49|741.39|20
1656003860000|2022-06-23 17:04:20|750.61|741.51|751.19|742.09|751.26|742.16|750.61|741.51|18
1656003870000|2022-06-23 17:04:30|751.24|742.14|751.37|742.27|751.73|742.63|751.24|742.14|14
1656003880000|2022-06-23 17:04:40|751.38|742.28|751.6|742.5|751.67|742.57|751.3|742.2|20
1656003890000|2022-06-23 17:04:50|751.53|742.43|751.55|742.45|751.95|742.85|751.39|742.29|12
1656003900000|2022-06-23 17:05:00|751.68|742.58|752.05|742.95|752.05|742.95|751.55|742.45|16
1656003910000|2022-06-23 17:05:10|752.25|743.15|752.01|742.91|752.53|743.43|751.98|742.88|20
1656003920000|2022-06-23 17:05:20|752.05|742.95|751.89|742.79|752.3|743.2|751.89|742.79|17
1656003930000|2022-06-23 17:05:30|751.97|742.87|752.07|742.97|752.42|743.32|751.93|742.83|16
1656003940000|2022-06-23 17:05:40|752.26|743.16|752.29|743.19|752.46|743.36|752.11|743.01|12
1656003950000|2022-06-23 17:05:50|752.31|743.21|752.31|743.21|752.42|743.32|752.28|743.18|8
1656003960000|2022-06-23 17:06:00|752.33|743.23|752.81|743.71|752.81|743.71|752.21|743.11|15
1656003970000|2022-06-23 17:06:10|752.86|743.76|752.95|743.85|753.59|744.49|752.47|743.37|27
1656003980000|2022-06-23 17:06:20|752.94|743.84|752.63|743.53|753.03|743.93|752.63|743.53|10
1656003990000|2022-06-23 17:06:30|752.68|743.58|752.92|743.82|753.14|744.04|752.68|743.58|11
1656004000000|2022-06-23 17:06:40|752.97|743.87|753.07|743.97|753.63|744.53|752.9|743.8|19
1656004010000|2022-06-23 17:06:50|753.17|744.07|753.36|744.26|753.8|744.7|753.17|744.07|12
1656004020000|2022-06-23 17:07:00|753.69|744.59|753.55|744.45|753.78|744.68|753.35|744.25|15
1656004030000|2022-06-23 17:07:10|753.5|744.4|754.11|745.01|754.11|745.01|753.5|744.4|12
1656004040000|2022-06-23 17:07:20|754.1|745|755.04|745.94|755.04|745.94|754.1|745|19
1656004050000|2022-06-23 17:07:30|754.98|745.88|755.31|746.21|755.58|746.48|754.96|745.86|19
1656004060000|2022-06-23 17:07:40|755.46|746.36|754.88|745.78|755.64|746.54|754.87|745.77|15
1656004070000|2022-06-23 17:07:50|754.87|745.77|754.89|745.79|754.89|745.79|754.57|745.47|18
1656004080000|2022-06-23 17:08:00|754.85|745.75|754.98|745.88|755.59|746.49|754.74|745.64|22
1656004090000|2022-06-23 17:08:10|755.05|745.95|755.31|746.21|755.5|746.4|755|745.9|15
1656004100000|2022-06-23 17:08:20|755.37|746.27|756.05|746.95|756.07|746.97|755.2|746.1|12
1656004110000|2022-06-23 17:08:30|756.1|747|756.53|747.43|756.58|747.48|756.1|747|14
1656004120000|2022-06-23 17:08:40|756.47|747.37|756.7|747.6|756.7|747.6|756.43|747.33|11
1656004130000|2022-06-23 17:08:50|756.65|747.55|756.67|747.57|756.92|747.82|756.56|747.46|24
1656004140000|2022-06-23 17:09:00|756.66|747.56|755.71|746.61|756.73|747.63|755.71|746.61|24
1656004150000|2022-06-23 17:09:10|755.7|746.6|755.17|746.07|755.7|746.6|755.09|745.99|20
1656004160000|2022-06-23 17:09:20|755.19|746.09|755.49|746.39|755.71|746.61|755.19|746.09|12
1656004170000|2022-06-23 17:09:30|755.34|746.24|755.49|746.39|755.84|746.74|755.34|746.24|5
1656004180000|2022-06-23 17:09:40|755.7|746.6|755.42|746.32|755.7|746.6|755.21|746.11|10
1656004190000|2022-06-23 17:09:50|755.7|746.6|754.88|745.78|755.7|746.6|754.88|745.78|11
1656004200000|2022-06-23 17:10:00|754.89|745.79|754.62|745.52|754.98|745.88|754.5|745.4|20
1656004210000|2022-06-23 17:10:10|754.61|745.51|753.94|744.84|754.61|745.51|753.87|744.77|15
1656004220000|2022-06-23 17:10:20|753.93|744.83|753.91|744.81|754|744.9|753.56|744.46|15
1656004230000|2022-06-23 17:10:30|753.92|744.82|754.2|745.1|754.2|745.1|753.75|744.65|9
1656004240000|2022-06-23 17:10:40|754.75|745.65|753.9|744.8|754.75|745.65|753.85|744.75|12
1656004250000|2022-06-23 17:10:50|754.14|745.04|754.3|745.2|754.3|745.2|753.93|744.83|3
1656004260000|2022-06-23 17:11:00|753.93|744.83|754.25|745.15|754.25|745.15|753.93|744.83|16
1656004270000|2022-06-23 17:11:10|754.27|745.17|754.51|745.41|754.54|745.44|754.25|745.15|13
1656004280000|2022-06-23 17:11:20|754.49|745.39|755.06|745.96|755.06|745.96|754.49|745.39|17
1656004290000|2022-06-23 17:11:30|755|745.9|755.29|746.19|755.45|746.35|754.99|745.89|24
1656004300000|2022-06-23 17:11:40|755.42|746.32|755.53|746.43|755.59|746.49|755.23|746.13|12
1656004310000|2022-06-23 17:11:50|755.43|746.33|754.98|745.88|755.65|746.55|754.98|745.88|25
1656004320000|2022-06-23 17:12:00|754.96|745.86|755.07|745.97|755.29|746.19|754.89|745.79|13
1656004330000|2022-06-23 17:12:10|755.3|746.2|755.1|746|755.4|746.3|755.07|745.97|15
1656004340000|2022-06-23 17:12:20|755.07|745.97|755.21|746.11|755.67|746.57|755|745.9|16
1656004350000|2022-06-23 17:12:30|755.29|746.19|755.2|746.1|755.85|746.75|755|745.9|17
1656004360000|2022-06-23 17:12:40|755.23|746.13|755.09|745.99|755.4|746.3|755.09|745.99|6
1656004370000|2022-06-23 17:12:50|754.95|745.85|754.95|745.85|755.03|745.93|754.7|745.6|15
1656004380000|2022-06-23 17:13:00|754.9|745.8|755.06|745.96|755.37|746.27|754.9|745.8|23
1656004390000|2022-06-23 17:13:10|755.11|746.01|754.98|745.88|755.4|746.3|754.94|745.84|14
1656004400000|2022-06-23 17:13:20|754.94|745.84|754.94|745.84|755.15|746.05|754.93|745.83|9
1656004410000|2022-06-23 17:13:30|754.96|745.86|754.94|745.84|754.96|745.86|754.94|745.84|6
1656004420000|2022-06-23 17:13:40|754.96|745.86|754.89|745.79|755.11|746.01|754.85|745.75|13
1656004430000|2022-06-23 17:13:50|754.94|745.84|754.98|745.88|755.03|745.93|754.94|745.84|9
1656004440000|2022-06-23 17:14:00|754.94|745.84|754.98|745.88|755.19|746.09|754.89|745.79|11
1656004450000|2022-06-23 17:14:10|755.03|745.93|754.89|745.79|755.16|746.06|754.89|745.79|12
1656004460000|2022-06-23 17:14:20|754.92|745.82|754.08|744.98|754.92|745.82|754.08|744.98|15
1656004470000|2022-06-23 17:14:30|754.07|744.97|754.2|745.1|754.3|745.2|754.07|744.97|7
1656004480000|2022-06-23 17:14:40|754.25|745.15|754.03|744.93|754.3|745.2|754.03|744.93|8
1656004490000|2022-06-23 17:14:50|754.1|745|754.4|745.3|754.55|745.45|754.05|744.95|24
1656004500000|2022-06-23 17:15:00|754.5|745.4|754.44|745.34|754.95|745.85|754.44|745.34|17
1656004510000|2022-06-23 17:15:10|754.43|745.33|754.35|745.25|754.95|745.85|754.35|745.25|22
1656004520000|2022-06-23 17:15:20|754.37|745.27|754.36|745.26|754.46|745.36|754.33|745.23|10
1656004530000|2022-06-23 17:15:30|754.46|745.36|754.85|745.75|755.16|746.06|754.41|745.31|21
1656004540000|2022-06-23 17:15:40|754.95|745.85|754.9|745.8|755|745.9|754.85|745.75|11
1656004550000|2022-06-23 17:15:50|755.24|746.14|754.82|745.72|755.25|746.15|754.6|745.5|22
1656004560000|2022-06-23 17:16:00|754.97|745.87|754.57|745.47|754.97|745.87|754.4|745.3|19
1656004570000|2022-06-23 17:16:10|754.67|745.57|754.48|745.38|754.67|745.57|754.39|745.29|14
1656004580000|2022-06-23 17:16:20|754.5|745.4|754.49|745.39|754.5|745.4|754.48|745.38|3
1656004590000|2022-06-23 17:16:30|754.5|745.4|754.7|745.6|754.8|745.7|754.5|745.4|17
1656004600000|2022-06-23 17:16:40|754.73|745.63|754.68|745.58|754.78|745.68|754.68|745.58|7
1656004610000|2022-06-23 17:16:50|754.66|745.56|754.73|745.63|754.73|745.63|754.35|745.25|19
1656004620000|2022-06-23 17:17:00|754.75|745.65|755.09|745.99|755.09|745.99|754.65|745.55|10
1656004630000|2022-06-23 17:17:10|755.46|746.36|754.65|745.55|755.57|746.47|754.61|745.51|10
1656004640000|2022-06-23 17:17:20|754.7|745.6|755.1|746|755.5|746.4|754.65|745.55|12
1656004650000|2022-06-23 17:17:30|754.95|745.85|755.15|746.05|755.3|746.2|754.95|745.85|5
1656004660000|2022-06-23 17:17:40|755.2|746.1|755.54|746.44|755.62|746.52|755.05|745.95|19
1656004670000|2022-06-23 17:17:50|755.56|746.46|756.03|746.93|756.15|747.05|755.54|746.44|12
1656004680000|2022-06-23 17:18:00|755.9|746.8|756.48|747.38|756.5|747.4|755.9|746.8|23
1656004690000|2022-06-23 17:18:10|756.54|747.44|756.54|747.44|756.9|747.8|756.5|747.4|20
1656004700000|2022-06-23 17:18:20|756.55|747.45|756.55|747.45|756.64|747.54|756.29|747.19|10
1656004710000|2022-06-23 17:18:30|756.42|747.32|756.56|747.46|756.56|747.46|756.25|747.15|11
1656004720000|2022-06-23 17:18:40|756.55|747.45|756.42|747.32|756.78|747.68|756.42|747.32|15
1656004730000|2022-06-23 17:18:50|756.56|747.46|756.37|747.27|756.56|747.46|756.35|747.25|10
1656004740000|2022-06-23 17:19:00|756.36|747.26|755.88|746.78|756.74|747.64|755.88|746.78|14
1656004750000|2022-06-23 17:19:10|755.85|746.75|755.93|746.83|756.03|746.93|755.84|746.74|13
1656004760000|2022-06-23 17:19:20|756.01|746.91|756.1|747|756.1|747|755.6|746.5|12
1656004770000|2022-06-23 17:19:30|755.85|746.75|756.19|747.09|756.26|747.16|755.85|746.75|8
1656004780000|2022-06-23 17:19:40|756.21|747.11|756.37|747.27|756.65|747.55|756.15|747.05|16
1656004790000|2022-06-23 17:19:50|756.38|747.28|755.95|746.85|756.5|747.4|755.83|746.73|14
1656004800000|2022-06-23 17:20:00|756.01|746.91|755.8|746.7|756.08|746.98|755.63|746.53|15
1656004810000|2022-06-23 17:20:10|755.7|746.6|755.62|746.52|756.01|746.91|755.53|746.43|11
1656004820000|2022-06-23 17:20:20|755.68|746.58|755.3|746.2|755.68|746.58|755.16|746.06|23
1656004830000|2022-06-23 17:20:30|755.32|746.22|755.46|746.36|755.63|746.53|755.31|746.21|18
1656004840000|2022-06-23 17:20:40|755.85|746.75|755.23|746.13|755.85|746.75|755.23|746.13|2
1656004850000|2022-06-23 17:20:50|755.26|746.16|755.18|746.08|755.46|746.36|755.14|746.04|10
1656004860000|2022-06-23 17:21:00|755.14|746.04|754.86|745.76|755.6|746.5|754.86|745.76|19
1656004870000|2022-06-23 17:21:10|754.85|745.75|754.8|745.7|755.08|745.98|754.8|745.7|10
1656004880000|2022-06-23 17:21:20|754.85|745.75|754.95|745.85|755|745.9|754.85|745.75|12
1656004890000|2022-06-23 17:21:30|755.05|745.95|755.05|745.95|755.2|746.1|754.9|745.8|14
1656004900000|2022-06-23 17:21:40|755.1|746|754.95|745.85|755.1|746|754.85|745.75|7
1656004910000|2022-06-23 17:21:50|754.9|745.8|755.39|746.29|755.41|746.31|754.9|745.8|10
1656004920000|2022-06-23 17:22:00|755.6|746.5|755.79|746.69|755.8|746.7|755.6|746.5|9
1656004930000|2022-06-23 17:22:10|755.8|746.7|755.19|746.09|755.9|746.8|755.19|746.09|19
1656004940000|2022-06-23 17:22:20|755.12|746.02|755.17|746.07|755.62|746.52|754.94|745.84|6
1656004950000|2022-06-23 17:22:30|755.28|746.18|755.01|745.91|755.56|746.46|754.85|745.75|11
1656004960000|2022-06-23 17:22:40|755.03|745.93|754.94|745.84|755.14|746.04|754.85|745.75|7
1656004970000|2022-06-23 17:22:50|754.98|745.88|753.4|744.3|755.28|746.18|753.34|744.24|12
1656004980000|2022-06-23 17:23:00|753.55|744.45|753.27|744.17|753.55|744.45|753.17|744.07|10
1656004990000|2022-06-23 17:23:10|753.25|744.15|753.55|744.45|753.68|744.58|753.25|744.15|14
1656005000000|2022-06-23 17:23:20|753.68|744.58|754.45|745.35|754.9|745.8|753.68|744.58|25
1656005010000|2022-06-23 17:23:30|754.6|745.5|753.49|744.39|754.6|745.5|753.37|744.27|12
1656005020000|2022-06-23 17:23:40|753.7|744.6|753.45|744.35|753.7|744.6|753.11|744.01|13
1656005030000|2022-06-23 17:23:50|753.5|744.4|753.5|744.4|753.85|744.75|753.4|744.3|11
1656005040000|2022-06-23 17:24:00|753.45|744.35|753.45|744.35|753.68|744.58|753.37|744.27|7
1656005050000|2022-06-23 17:24:10|753.5|744.4|753.08|743.98|753.58|744.48|753.08|743.98|10
1656005060000|2022-06-23 17:24:20|753.07|743.97|753.07|743.97|753.29|744.19|753.07|743.97|13
1656005070000|2022-06-23 17:24:30|753.03|743.93|753.3|744.2|753.3|744.2|752.97|743.87|6
1656005080000|2022-06-23 17:24:40|752.97|743.87|753.16|744.06|753.59|744.49|752.97|743.87|16
1656005090000|2022-06-23 17:24:50|753.11|744.01|753.07|743.97|753.35|744.25|753.02|743.92|6
1656005100000|2022-06-23 17:25:00|753.1|744|752.98|743.88|753.39|744.29|752.75|743.65|22
1656005110000|2022-06-23 17:25:10|753.05|743.95|752.97|743.87|753.14|744.04|752.89|743.79|9
1656005120000|2022-06-23 17:25:20|753.3|744.2|753.03|743.93|753.65|744.55|752.85|743.75|11
1656005130000|2022-06-23 17:25:30|752.96|743.86|752.7|743.6|752.96|743.86|752.7|743.6|11
1656005140000|2022-06-23 17:25:40|753.63|744.53|752.89|743.79|753.7|744.6|752.88|743.78|12
1656005150000|2022-06-23 17:25:50|752.88|743.78|752.97|743.87|753.65|744.55|752.88|743.78|17
1656005160000|2022-06-23 17:26:00|752.98|743.88|753.28|744.18|753.7|744.6|752.92|743.82|19
1656005170000|2022-06-23 17:26:10|753.27|744.17|753.83|744.73|754.08|744.98|753.18|744.08|26
1656005180000|2022-06-23 17:26:20|753.88|744.78|754.05|744.95|754.05|744.95|753.67|744.57|19
1656005190000|2022-06-23 17:26:30|753.98|744.88|753.48|744.38|754.05|744.95|753.3|744.2|8
1656005200000|2022-06-23 17:26:40|753.45|744.35|753|743.9|753.9|744.8|752.83|743.73|21
1656005210000|2022-06-23 17:26:50|752.98|743.88|752.36|743.26|752.98|743.88|752.17|743.07|19
1656005220000|2022-06-23 17:27:00|752.68|743.58|752.25|743.15|752.68|743.58|752.16|743.06|7
1656005230000|2022-06-23 17:27:10|752.27|743.17|752.23|743.13|752.8|743.7|752.23|743.13|11
1656005240000|2022-06-23 17:27:20|752.2|743.1|752.09|742.99|752.35|743.25|751.82|742.72|9
1656005250000|2022-06-23 17:27:30|752.1|743|752.21|743.11|752.3|743.2|752|742.9|12
1656005260000|2022-06-23 17:27:40|752.1|743|751.46|742.36|752.35|743.25|751.3|742.2|15
1656005270000|2022-06-23 17:27:50|751.41|742.31|752.02|742.92|752.02|742.92|751.2|742.1|24
1656005280000|2022-06-23 17:28:00|752.01|742.91|751.41|742.31|752.05|742.95|751.3|742.2|21
1656005290000|2022-06-23 17:28:10|751.36|742.26|751.19|742.09|751.4|742.3|751.05|741.95|8
1656005300000|2022-06-23 17:28:20|751.18|742.08|750.93|741.83|751.53|742.43|750.65|741.55|14
1656005310000|2022-06-23 17:28:30|750.97|741.87|750.3|741.2|750.97|741.87|750.3|741.2|14
1656005320000|2022-06-23 17:28:40|750.46|741.36|750.46|741.36|750.51|741.41|750.46|741.36|9
1656005330000|2022-06-23 17:28:50|750.55|741.45|750.63|741.53|750.63|741.53|750.46|741.36|9
1656005340000|2022-06-23 17:29:00|750.7|741.6|751.16|742.06|751.5|742.4|750.66|741.56|16
1656005350000|2022-06-23 17:29:10|751.1|742|751.07|741.97|751.42|742.32|751.07|741.97|15
1656005360000|2022-06-23 17:29:20|751.42|742.32|751.02|741.92|751.42|742.32|750.88|741.78|9
1656005370000|2022-06-23 17:29:30|750.99|741.89|750.99|741.89|751.02|741.92|750.99|741.89|3
1656005380000|2022-06-23 17:29:40|751.02|741.92|751.05|741.95|751.05|741.95|750.85|741.75|6
1656005390000|2022-06-23 17:29:50|751.1|742|750.95|741.85|751.1|742|750.95|741.85|7
1656005400000|2022-06-23 17:30:00|751|741.9|751.19|742.09|751.19|742.09|750.95|741.85|19
1656005410000|2022-06-23 17:30:10|751.14|742.04|752.07|742.97|752.08|742.98|751.12|742.02|17
1656005420000|2022-06-23 17:30:20|752.12|743.02|752.39|743.29|752.41|743.31|752.12|743.02|7
1656005430000|2022-06-23 17:30:30|752.43|743.33|752.65|743.55|752.71|743.61|752.35|743.25|18
1656005440000|2022-06-23 17:30:40|752.67|743.57|752.53|743.43|752.7|743.6|752.36|743.26|11
1656005450000|2022-06-23 17:30:50|752.55|743.45|752.37|743.27|752.75|743.65|752.27|743.17|9
1656005460000|2022-06-23 17:31:00|752.39|743.29|752.22|743.12|752.65|743.55|752.22|743.12|14
1656005470000|2022-06-23 17:31:10|752.45|743.35|752.26|743.16|752.45|743.35|752.05|742.95|11
1656005480000|2022-06-23 17:31:20|752.29|743.19|752.44|743.34|752.48|743.38|752.29|743.19|7
1656005490000|2022-06-23 17:31:30|752.46|743.36|752.47|743.37|752.52|743.42|752.44|743.34|9
1656005500000|2022-06-23 17:31:40|752.52|743.42|752.42|743.32|752.55|743.45|752.42|743.32|9
1656005510000|2022-06-23 17:31:50|752.9|743.8|752.47|743.37|752.9|743.8|752.34|743.24|11
1656005520000|2022-06-23 17:32:00|752.45|743.35|752.6|743.5|752.7|743.6|752.4|743.3|17
1656005530000|2022-06-23 17:32:10|752.63|743.53|752.95|743.85|753.2|744.1|752.58|743.48|17
1656005540000|2022-06-23 17:32:20|753|743.9|753.17|744.07|753.23|744.13|752.95|743.85|7
1656005550000|2022-06-23 17:32:30|753.2|744.1|753.02|743.92|753.7|744.6|753.02|743.92|13
1656005560000|2022-06-23 17:32:40|753.03|743.93|753.41|744.31|753.61|744.51|753.03|743.93|16
1656005570000|2022-06-23 17:32:50|753.39|744.29|753.39|744.29|753.44|744.34|753.33|744.23|14
1656005580000|2022-06-23 17:33:00|753.44|744.34|753.75|744.65|753.9|744.8|753.39|744.29|17
1656005590000|2022-06-23 17:33:10|754.01|744.91|753.52|744.42|754.05|744.95|753.34|744.24|13
1656005600000|2022-06-23 17:33:20|753.51|744.41|753.39|744.29|753.51|744.41|753.2|744.1|15
1656005610000|2022-06-23 17:33:30|753.34|744.24|753.4|744.3|753.46|744.36|753.27|744.17|9
1656005620000|2022-06-23 17:33:40|753.3|744.2|753.3|744.2|753.3|744.2|753.23|744.13|7
1656005630000|2022-06-23 17:33:50|753.45|744.35|752.45|743.35|753.8|744.7|752.45|743.35|14
1656005640000|2022-06-23 17:34:00|752.36|743.26|751.8|742.7|752.77|743.67|751.49|742.39|17
1656005650000|2022-06-23 17:34:10|751.91|742.81|751.85|742.75|752.1|743|751.85|742.75|9
1656005660000|2022-06-23 17:34:20|751.9|742.8|752.46|743.36|752.48|743.38|751.9|742.8|14
1656005670000|2022-06-23 17:34:30|752.43|743.33|752.6|743.5|752.85|743.75|752.35|743.25|11
1656005680000|2022-06-23 17:34:40|752.65|743.55|752.7|743.6|752.75|743.65|752.65|743.55|4
1656005690000|2022-06-23 17:34:50|752.75|743.65|752.75|743.65|753.1|744|752.7|743.6|10
1656005700000|2022-06-23 17:35:00|753.65|744.55|752.89|743.79|753.65|744.55|752.83|743.73|11
1656005710000|2022-06-23 17:35:10|752.94|743.84|752.89|743.79|753.02|743.92|752.89|743.79|4
1656005720000|2022-06-23 17:35:20|752.9|743.8|753.2|744.1|753.7|744.6|752.85|743.75|12
1656005730000|2022-06-23 17:35:30|753.25|744.15|753.7|744.6|753.7|744.6|752.9|743.8|6
1656005740000|2022-06-23 17:35:40|753.38|744.28|753.27|744.17|753.38|744.28|753.03|743.93|4
1656005760000|2022-06-23 17:36:00|753.59|744.49|752.45|743.35|753.59|744.49|752.45|743.35|13
1656005770000|2022-06-23 17:36:10|752.56|743.46|752.43|743.33|752.64|743.54|752.43|743.33|4
1656005800000|2022-06-23 17:36:40|752.56|743.46|752.55|743.45|752.8|743.7|752.42|743.32|7
1656005810000|2022-06-23 17:36:50|752.79|743.69|752.6|743.5|752.79|743.69|752.6|743.5|3
1656005820000|2022-06-23 17:37:00|752.55|743.45|752.51|743.41|752.9|743.8|752.51|743.41|4
1656005830000|2022-06-23 17:37:10|752.44|743.34|751.86|742.76|752.55|743.45|751.86|742.76|12
1656005840000|2022-06-23 17:37:20|751.84|742.74|751.7|742.6|751.98|742.88|751.56|742.46|11
1656005850000|2022-06-23 17:37:30|751.73|742.63|751.66|742.56|751.83|742.73|751.66|742.56|8
1656005860000|2022-06-23 17:37:40|751.73|742.63|751.66|742.56|751.88|742.78|751.66|742.56|15
1656005870000|2022-06-23 17:37:50|751.68|742.58|751.75|742.65|751.75|742.65|751.66|742.56|5
1656005880000|2022-06-23 17:38:00|752.04|742.94|751.85|742.75|752.14|743.04|751.8|742.7|7
1656005890000|2022-06-23 17:38:10|752.25|743.15|752|742.9|752.25|743.15|752|742.9|7
1656005900000|2022-06-23 17:38:20|752.05|742.95|751.68|742.58|752.22|743.12|751.68|742.58|15
1656005910000|2022-06-23 17:38:30|751.65|742.55|751.52|742.42|751.65|742.55|751.35|742.25|12
1656005920000|2022-06-23 17:38:40|751.39|742.29|751.25|742.15|751.68|742.58|751.25|742.15|10
1656005930000|2022-06-23 17:38:50|751.18|742.08|751.06|741.96|751.29|742.19|751.06|741.96|3
1656005940000|2022-06-23 17:39:00|751.1|742|751.1|742|751.37|742.27|751.06|741.96|8
1656005950000|2022-06-23 17:39:10|751.06|741.96|751.12|742.02|751.31|742.21|750.98|741.88|9
1656005960000|2022-06-23 17:39:20|751.15|742.05|750.98|741.88|751.16|742.06|750.98|741.88|7
1656005970000|2022-06-23 17:39:30|751.03|741.93|752|742.9|752|742.9|751.03|741.93|20
1656005980000|2022-06-23 17:39:40|751.9|742.8|752.05|742.95|752.1|743|751.8|742.7|10
1656005990000|2022-06-23 17:39:50|752|742.9|752.05|742.95|752.18|743.08|751.85|742.75|9
1656006000000|2022-06-23 17:40:00|752.1|743|752.25|743.15|752.25|743.15|752.1|743|10
1656006010000|2022-06-23 17:40:10|752.38|743.28|752.24|743.14|752.38|743.28|752.24|743.14|9
1656006020000|2022-06-23 17:40:20|752.29|743.19|752.2|743.1|752.45|743.35|752.2|743.1|6
1656006030000|2022-06-23 17:40:30|752.31|743.21|752.31|743.21|752.33|743.23|752.31|743.21|3
1656006040000|2022-06-23 17:40:40|752.33|743.23|752.31|743.21|752.33|743.23|752.31|743.21|4
1656006050000|2022-06-23 17:40:50|752.33|743.23|752.33|743.23|752.34|743.24|752.3|743.2|10
1656006060000|2022-06-23 17:41:00|752.45|743.35|751.51|742.41|752.5|743.4|751.37|742.27|17
1656006070000|2022-06-23 17:41:10|751.63|742.53|751.51|742.41|751.83|742.73|751.37|742.27|10
1656006080000|2022-06-23 17:41:20|751.54|742.44|751.4|742.3|751.54|742.44|751.4|742.3|5
1656006090000|2022-06-23 17:41:30|751.42|742.32|751.4|742.3|751.52|742.42|751.4|742.3|6
1656006100000|2022-06-23 17:41:40|751.38|742.28|751.4|742.3|751.42|742.32|751.38|742.28|4
1656006110000|2022-06-23 17:41:50|751.45|742.35|751.42|742.32|751.85|742.75|751.4|742.3|11
1656006120000|2022-06-23 17:42:00|751.38|742.28|750.85|741.75|751.44|742.34|750.84|741.74|18
1656006130000|2022-06-23 17:42:10|750.9|741.8|750.9|741.8|751.15|742.05|750.85|741.75|7
1656006140000|2022-06-23 17:42:20|750.95|741.85|751.25|742.15|751.55|742.45|750.95|741.85|12
1656006150000|2022-06-23 17:42:30|751.2|742.1|751.4|742.3|751.4|742.3|751.18|742.08|4
1656006160000|2022-06-23 17:42:40|750.96|741.86|751.2|742.1|751.43|742.33|750.96|741.86|10
1656006170000|2022-06-23 17:42:50|751.21|742.11|751.21|742.11|751.21|742.11|751.21|742.11|1
1656006180000|2022-06-23 17:43:00|751.4|742.3|751.67|742.57|751.9|742.8|751.4|742.3|12
1656006190000|2022-06-23 17:43:10|751.45|742.35|751.95|742.85|752.15|743.05|751.45|742.35|10
1656006200000|2022-06-23 17:43:20|752|742.9|753.45|744.35|753.45|744.35|752|742.9|21
1656006210000|2022-06-23 17:43:30|753.43|744.33|753.53|744.43|753.72|744.62|753.21|744.11|23
1656006220000|2022-06-23 17:43:40|753.54|744.44|753.15|744.05|753.6|744.5|753.15|744.05|14
1656006230000|2022-06-23 17:43:50|753.32|744.22|753.41|744.31|753.85|744.75|753.32|744.22|7
1656006240000|2022-06-23 17:44:00|753.43|744.33|753.45|744.35|753.85|744.75|753.41|744.31|11
1656006250000|2022-06-23 17:44:10|753.47|744.37|753.35|744.25|753.52|744.42|753.35|744.25|5
1656006260000|2022-06-23 17:44:20|753.36|744.26|753.43|744.33|753.75|744.65|753.36|744.26|16
1656006270000|2022-06-23 17:44:30|753.45|744.35|753.52|744.42|753.55|744.45|753.45|744.35|6
1656006280000|2022-06-23 17:44:40|753.47|744.37|753.5|744.4|753.78|744.68|753.2|744.1|14
1656006290000|2022-06-23 17:44:50|753.58|744.48|753.59|744.49|753.85|744.75|753.52|744.42|7
1656006300000|2022-06-23 17:45:00|753.6|744.5|753.36|744.26|753.9|744.8|753.3|744.2|16
1656006310000|2022-06-23 17:45:10|753.38|744.28|753.45|744.35|753.65|744.55|753.38|744.28|16
1656006320000|2022-06-23 17:45:20|753.4|744.3|753.39|744.29|753.6|744.5|753.34|744.24|8
1656006330000|2022-06-23 17:45:30|753.44|744.34|753.39|744.29|753.44|744.34|753.39|744.29|6
1656006340000|2022-06-23 17:45:40|753.41|744.31|753.39|744.29|753.41|744.31|753.39|744.29|2
1656006350000|2022-06-23 17:45:50|753.41|744.31|753.41|744.31|753.43|744.33|753.39|744.29|7
1656006360000|2022-06-23 17:46:00|753.58|744.48|754.05|744.95|754.05|744.95|753.47|744.37|15
1656006370000|2022-06-23 17:46:10|754.1|745|754.36|745.26|754.4|745.3|754|744.9|14
1656006380000|2022-06-23 17:46:20|754.34|745.24|755.08|745.98|755.09|745.99|754.34|745.24|15
1656006390000|2022-06-23 17:46:30|755.11|746.01|755.72|746.62|755.72|746.62|755.11|746.01|19
1656006400000|2022-06-23 17:46:40|755.75|746.65|755.73|746.63|755.95|746.85|755.56|746.46|19
1656006410000|2022-06-23 17:46:50|755.75|746.65|756.24|747.14|756.24|747.14|755.68|746.58|8
1656006420000|2022-06-23 17:47:00|755.95|746.85|756.2|747.1|756.2|747.1|755.95|746.85|5
1656006430000|2022-06-23 17:47:10|756.25|747.15|756|746.9|756.7|747.6|755.96|746.86|17
1656006440000|2022-06-23 17:47:20|756.01|746.91|755.9|746.8|756.13|747.03|755.55|746.45|17
1656006450000|2022-06-23 17:47:30|755.95|746.85|756.25|747.15|756.65|747.55|755.9|746.8|10
1656006460000|2022-06-23 17:47:40|755.85|746.75|756.19|747.09|756.19|747.09|755.85|746.75|15
1656006470000|2022-06-23 17:47:50|755.99|746.89|755.93|746.83|756.01|746.91|755.81|746.71|8
1656006480000|2022-06-23 17:48:00|755.94|746.84|756.13|747.03|756.22|747.12|755.84|746.74|10
1656006490000|2022-06-23 17:48:10|756.15|747.05|756.14|747.04|756.39|747.29|756.14|747.04|7
1656006500000|2022-06-23 17:48:20|756.35|747.25|756.22|747.12|756.35|747.25|756.15|747.05|3
1656006510000|2022-06-23 17:48:30|756.15|747.05|756.05|746.95|756.39|747.29|756.05|746.95|5
1656006520000|2022-06-23 17:48:40|756.09|746.99|755.99|746.89|756.3|747.2|755.99|746.89|4
1656006530000|2022-06-23 17:48:50|756.65|747.55|756.39|747.29|756.65|747.55|756.09|746.99|3
1656006540000|2022-06-23 17:49:00|756.5|747.4|756.33|747.23|756.65|747.55|755.84|746.74|12
1656006550000|2022-06-23 17:49:10|756.37|747.27|756.28|747.18|756.75|747.65|756.21|747.11|14
1656006560000|2022-06-23 17:49:20|756.45|747.35|755.9|746.8|756.45|747.35|755.68|746.58|20
1656006570000|2022-06-23 17:49:30|755.89|746.79|756.05|746.95|756.2|747.1|755.8|746.7|11
1656006580000|2022-06-23 17:49:40|756.03|746.93|755.9|746.8|756.15|747.05|755.9|746.8|5
1656006590000|2022-06-23 17:49:50|755.95|746.85|756.1|747|756.15|747.05|755.95|746.85|4
1656006600000|2022-06-23 17:50:00|756.05|746.95|756.33|747.23|756.38|747.28|755.93|746.83|16
1656006610000|2022-06-23 17:50:10|756.38|747.28|756.31|747.21|756.8|747.7|756.25|747.15|16
1656006620000|2022-06-23 17:50:20|756.35|747.25|756.35|747.25|756.35|747.25|756.35|747.25|1
1656006630000|2022-06-23 17:50:30|756.31|747.21|756.36|747.26|756.42|747.32|756.31|747.21|7
1656006640000|2022-06-23 17:50:40|756.4|747.3|756.65|747.55|757.03|747.93|756.4|747.3|21
1656006650000|2022-06-23 17:50:50|756.69|747.59|757.95|748.85|758.24|749.14|756.69|747.59|23
1656006660000|2022-06-23 17:51:00|757.85|748.75|757.78|748.68|758.19|749.09|757.35|748.25|22
1656006670000|2022-06-23 17:51:10|757.75|748.65|757.7|748.6|758.05|748.95|757.65|748.55|26
1656006680000|2022-06-23 17:51:20|757.8|748.7|758.4|749.3|758.55|749.45|757.8|748.7|18
1656006690000|2022-06-23 17:51:30|758.7|749.6|760.31|751.21|760.31|751.21|758.29|749.19|32
1656006700000|2022-06-23 17:51:40|760.29|751.19|759.78|750.68|760.55|751.45|759.78|750.68|29
1656006710000|2022-06-23 17:51:50|759.7|750.6|758.73|749.63|759.82|750.72|758.55|749.45|29
1656006720000|2022-06-23 17:52:00|758.75|749.65|757.28|748.18|758.79|749.69|757.17|748.07|26
1656006730000|2022-06-23 17:52:10|757.26|748.16|757.39|748.29|757.64|748.54|756.71|747.61|27
1656006740000|2022-06-23 17:52:20|757.43|748.33|757.5|748.4|757.6|748.5|757.43|748.33|12
1656006750000|2022-06-23 17:52:30|757.73|748.63|757.55|748.45|758.2|749.1|757.55|748.45|20
1656006760000|2022-06-23 17:52:40|757.7|748.6|757.19|748.09|757.91|748.81|757.18|748.08|19
1656006770000|2022-06-23 17:52:50|757.32|748.22|756.73|747.63|757.32|748.22|756.57|747.47|22
1656006780000|2022-06-23 17:53:00|756.7|747.6|756.75|747.65|756.75|747.65|756.69|747.59|10
1656006790000|2022-06-23 17:53:10|756.69|747.59|757.31|748.21|757.31|748.21|756.69|747.59|16
1656006800000|2022-06-23 17:53:20|757.05|747.95|757.41|748.31|757.41|748.31|757.05|747.95|13
1656006810000|2022-06-23 17:53:30|757.56|748.46|757.42|748.32|758.15|749.05|757.42|748.32|28
1656006820000|2022-06-23 17:53:40|757.17|748.07|756.74|747.64|757.45|748.35|756.74|747.64|13
1656006830000|2022-06-23 17:53:50|756.87|747.77|756.47|747.37|756.87|747.77|756.44|747.34|14
1656006840000|2022-06-23 17:54:00|756.67|747.57|756.73|747.63|757.3|748.2|756.36|747.26|28
1656006850000|2022-06-23 17:54:10|756.6|747.5|756.75|747.65|756.85|747.75|756.6|747.5|7
1656006860000|2022-06-23 17:54:20|756.65|747.55|756.63|747.53|756.65|747.55|756.45|747.35|11
1656006870000|2022-06-23 17:54:30|756.47|747.37|756.34|747.24|756.57|747.47|756.19|747.09|25
1656006880000|2022-06-23 17:54:40|756.4|747.3|756.35|747.25|756.53|747.43|756.35|747.25|8
1656006890000|2022-06-23 17:54:50|756.37|747.27|756.67|747.57|756.68|747.58|756.37|747.27|6
1656006900000|2022-06-23 17:55:00|756.72|747.62|756.57|747.47|757.11|748.01|756.55|747.45|15
1656006910000|2022-06-23 17:55:10|756.48|747.38|756.59|747.49|756.59|747.49|756.48|747.38|6
1656006920000|2022-06-23 17:55:20|756.61|747.51|756.59|747.49|756.61|747.51|756.59|747.49|6
1656006930000|2022-06-23 17:55:30|756.95|747.85|756.52|747.42|756.95|747.85|756.49|747.39|21
1656006940000|2022-06-23 17:55:40|756.53|747.43|756.75|747.65|756.85|747.75|756.53|747.43|10
1656006950000|2022-06-23 17:55:50|756.78|747.68|756.6|747.5|756.78|747.68|756.45|747.35|18
1656006960000|2022-06-23 17:56:00|756.53|747.43|757.47|748.37|757.51|748.41|756.53|747.43|20
1656006970000|2022-06-23 17:56:10|757.52|748.42|756.62|747.52|757.72|748.62|756.62|747.52|32
1656006980000|2022-06-23 17:56:20|756.61|747.51|756.73|747.63|756.8|747.7|756.59|747.49|21
1656006990000|2022-06-23 17:56:30|756.69|747.59|756.47|747.37|756.7|747.6|756.47|747.37|12
1656007000000|2022-06-23 17:56:40|756.55|747.45|755.78|746.68|756.6|747.5|755.78|746.68|25
1656007010000|2022-06-23 17:56:50|755.76|746.66|755.64|746.54|755.84|746.74|755.6|746.5|16
1656007020000|2022-06-23 17:57:00|755.68|746.58|755.64|746.54|755.7|746.6|755.64|746.54|10
1656007030000|2022-06-23 17:57:10|755.68|746.58|755.7|746.6|755.7|746.6|755.68|746.58|6
1656007040000|2022-06-23 17:57:20|755.68|746.58|755.7|746.6|755.73|746.63|755.68|746.58|8
1656007050000|2022-06-23 17:57:30|755.75|746.65|755.67|746.57|755.78|746.68|755.51|746.41|15
1656007060000|2022-06-23 17:57:40|755.68|746.58|755.88|746.78|755.9|746.8|755.62|746.52|15
1656007070000|2022-06-23 17:57:50|755.9|746.8|755.6|746.5|755.93|746.83|755.6|746.5|12
1656007080000|2022-06-23 17:58:00|755.85|746.75|755.63|746.53|755.85|746.75|755.6|746.5|12
1656007090000|2022-06-23 17:58:10|755.65|746.55|756.09|746.99|756.2|747.1|755.63|746.53|11
1656007100000|2022-06-23 17:58:20|756.08|746.98|755.69|746.59|756.15|747.05|755.69|746.59|19
1656007110000|2022-06-23 17:58:30|755.71|746.61|756.1|747|756.15|747.05|755.7|746.6|13
1656007120000|2022-06-23 17:58:40|756.05|746.95|755.9|746.8|756.05|746.95|755.73|746.63|18
1656007130000|2022-06-23 17:58:50|756.1|747|756.02|746.92|756.15|747.05|756.02|746.92|5
1656007140000|2022-06-23 17:59:00|756.07|746.97|756.33|747.23|756.49|747.39|756.02|746.92|14
1656007150000|2022-06-23 17:59:10|756.36|747.26|756.36|747.26|756.5|747.4|756.33|747.23|8
1656007160000|2022-06-23 17:59:20|756.33|747.23|756.36|747.26|756.41|747.31|756.33|747.23|5
1656007170000|2022-06-23 17:59:30|756.41|747.31|756.51|747.41|756.57|747.47|756.41|747.31|11
1656007180000|2022-06-23 17:59:40|756.46|747.36|756.46|747.36|756.51|747.41|756.46|747.36|5
1656007190000|2022-06-23 17:59:50|756.9|747.8|756.5|747.4|756.9|747.8|756.49|747.39|5
1656007200000|2022-06-23 18:00:00|756.49|747.39|756.27|747.17|756.9|747.8|756.27|747.17|14
1656007210000|2022-06-23 18:00:10|756.26|747.16|756.2|747.1|756.5|747.4|756.13|747.03|17
1656007220000|2022-06-23 18:00:20|756.28|747.18|756.6|747.5|756.66|747.56|756.25|747.15|23
1656007230000|2022-06-23 18:00:30|756.61|747.51|756.48|747.38|756.61|747.51|756.35|747.25|13
1656007240000|2022-06-23 18:00:40|756.53|747.43|757.24|748.14|757.65|748.55|756.5|747.4|12
1656007250000|2022-06-23 18:00:50|757.25|748.15|756.86|747.76|757.29|748.19|756.86|747.76|13
1656007260000|2022-06-23 18:01:00|756.87|747.77|756.68|747.58|756.95|747.85|756.57|747.47|16
1656007270000|2022-06-23 18:01:10|756.67|747.57|756.64|747.54|756.68|747.58|756.63|747.53|6
1656007280000|2022-06-23 18:01:20|756.66|747.56|756.75|747.65|756.83|747.73|756.66|747.56|6
1656007290000|2022-06-23 18:01:30|756.69|747.59|756.69|747.59|756.69|747.59|756.68|747.58|15
1656007300000|2022-06-23 18:01:40|756.68|747.58|756.75|747.65|756.85|747.75|756.68|747.58|15
1656007310000|2022-06-23 18:01:50|756.69|747.59|756.66|747.56|756.75|747.65|756.63|747.53|11
1656007320000|2022-06-23 18:02:00|756.64|747.54|756.83|747.73|756.9|747.8|756.64|747.54|10
1656007330000|2022-06-23 18:02:10|757.06|747.96|757.75|748.65|757.75|748.65|757.06|747.96|8
1656007340000|2022-06-23 18:02:20|757.45|748.35|757.48|748.38|757.48|748.38|757.35|748.25|6
1656007350000|2022-06-23 18:02:30|757.43|748.33|758.15|749.05|758.15|749.05|757.43|748.33|13
1656007360000|2022-06-23 18:02:40|758.2|749.1|758.49|749.39|758.49|749.39|757.99|748.89|17
1656007370000|2022-06-23 18:02:50|758.34|749.24|758.23|749.13|758.41|749.31|758.23|749.13|9
1656007380000|2022-06-23 18:03:00|758.4|749.3|757.9|748.8|758.7|749.6|757.77|748.67|8
1656007390000|2022-06-23 18:03:10|757.44|748.34|757.7|748.6|758.05|748.95|757.37|748.27|19
1656007400000|2022-06-23 18:03:20|757.75|748.65|758|748.9|758.15|749.05|757.7|748.6|10
1656007410000|2022-06-23 18:03:30|757.92|748.82|758.33|749.23|758.37|749.27|757.85|748.75|9
1656007420000|2022-06-23 18:03:40|758.65|749.55|758.07|748.97|758.65|749.55|757.92|748.82|8
1656007430000|2022-06-23 18:03:50|758.27|749.17|758.34|749.24|758.49|749.39|758.22|749.12|7
1656007440000|2022-06-23 18:04:00|758.4|749.3|758.52|749.42|758.77|749.67|758.39|749.29|8
1656007450000|2022-06-23 18:04:10|758.45|749.35|758.85|749.75|758.9|749.8|758.35|749.25|10
1656007460000|2022-06-23 18:04:20|758.45|749.35|758.3|749.2|758.65|749.55|758.13|749.03|16
1656007470000|2022-06-23 18:04:30|758.55|749.45|758.75|749.65|758.75|749.65|758.38|749.28|17
1656007480000|2022-06-23 18:04:40|758.6|749.5|758.63|749.53|758.95|749.85|758.49|749.39|13
1656007490000|2022-06-23 18:04:50|758.65|749.55|758.49|749.39|758.65|749.55|758.47|749.37|11
1656007500000|2022-06-23 18:05:00|758.55|749.45|758.5|749.4|758.58|749.48|758.5|749.4|6
1656007510000|2022-06-23 18:05:10|758.52|749.42|758.61|749.51|758.61|749.51|758.52|749.42|8
1656007520000|2022-06-23 18:05:20|758.63|749.53|758.55|749.45|758.63|749.53|758.5|749.4|8
1656007530000|2022-06-23 18:05:30|758.6|749.5|758.39|749.29|758.6|749.5|758.32|749.22|9
1656007540000|2022-06-23 18:05:40|758.6|749.5|758.32|749.22|758.85|749.75|758.32|749.22|9
1656007550000|2022-06-23 18:05:50|758.45|749.35|758.2|749.1|758.58|749.48|758.08|748.98|21
1656007560000|2022-06-23 18:06:00|758.17|749.07|758.1|749|758.17|749.07|758.02|748.92|6
1656007570000|2022-06-23 18:06:10|758.14|749.04|758.3|749.2|758.44|749.34|758.05|748.95|9
1656007580000|2022-06-23 18:06:20|758.36|749.26|758.3|749.2|758.7|749.6|758.25|749.15|6
1656007590000|2022-06-23 18:06:30|757.97|748.87|757.93|748.83|758.19|749.09|757.82|748.72|14
1656007600000|2022-06-23 18:06:40|757.85|748.75|757.85|748.75|758|748.9|757.75|748.65|12
1656007610000|2022-06-23 18:06:50|758.34|749.24|757.93|748.83|758.34|749.24|757.84|748.74|14
1656007620000|2022-06-23 18:07:00|758.36|749.26|757.91|748.81|758.36|749.26|757.5|748.4|13
1656007630000|2022-06-23 18:07:10|757.93|748.83|757.9|748.8|758.03|748.93|757.65|748.55|10
1656007640000|2022-06-23 18:07:20|757.92|748.82|757.95|748.85|757.97|748.87|757.85|748.75|5
1656007650000|2022-06-23 18:07:30|758|748.9|758.08|748.98|758.4|749.3|757.95|748.85|9
1656007660000|2022-06-23 18:07:40|758.15|749.05|758.12|749.02|758.17|749.07|758.07|748.97|6
1656007670000|2022-06-23 18:07:50|758.17|749.07|758.74|749.64|759.16|750.06|758.17|749.07|15
1656007680000|2022-06-23 18:08:00|758.79|749.69|758.74|749.64|758.79|749.69|758.73|749.63|5
1656007690000|2022-06-23 18:08:10|758.73|749.63|758.6|749.5|759.01|749.91|758.42|749.32|11
1656007700000|2022-06-23 18:08:20|758.42|749.32|758.13|749.03|758.42|749.32|758.07|748.97|11
1656007710000|2022-06-23 18:08:30|758.11|749.01|758.18|749.08|758.85|749.75|757.9|748.8|13
1656007720000|2022-06-23 18:08:40|758.13|749.03|757.61|748.51|758.3|749.2|757.55|748.45|8
1656007730000|2022-06-23 18:08:50|757.67|748.57|757.54|748.44|757.8|748.7|757.44|748.34|15
1656007740000|2022-06-23 18:09:00|757.53|748.43|757.9|748.8|757.9|748.8|757.43|748.33|16
1656007750000|2022-06-23 18:09:10|757.73|748.63|757.68|748.58|757.75|748.65|757.6|748.5|13
1656007760000|2022-06-23 18:09:20|757.73|748.63|757.19|748.09|757.73|748.63|757.19|748.09|14
1656007770000|2022-06-23 18:09:30|757.21|748.11|756.46|747.36|757.38|748.28|756.46|747.36|24
1656007780000|2022-06-23 18:09:40|756.18|747.08|756.5|747.4|756.51|747.41|756.18|747.08|13
1656007790000|2022-06-23 18:09:50|756.16|747.06|756.47|747.37|756.59|747.49|756.16|747.06|14
1656007800000|2022-06-23 18:10:00|756.45|747.35|755.85|746.75|756.61|747.51|755.84|746.74|16
1656007810000|2022-06-23 18:10:10|755.74|746.64|755.43|746.33|755.85|746.75|755.43|746.33|24
1656007820000|2022-06-23 18:10:20|755.45|746.35|754.63|745.53|755.53|746.43|754.5|745.4|24
1656007830000|2022-06-23 18:10:30|754.31|745.21|754.65|745.55|755.04|745.94|754.31|745.21|24
1656007840000|2022-06-23 18:10:40|754.8|745.7|756.05|746.95|756.1|747|754.8|745.7|18
1656007850000|2022-06-23 18:10:50|756.1|747|756.45|747.35|756.45|747.35|756.05|746.95|15
1656007860000|2022-06-23 18:11:00|756.55|747.45|756.65|747.55|756.76|747.66|756.38|747.28|13
1656007870000|2022-06-23 18:11:10|756.02|746.92|755.96|746.86|756.24|747.14|755.96|746.86|22
1656007880000|2022-06-23 18:11:20|755.97|746.87|756.66|747.56|756.66|747.56|755.96|746.86|16
1656007890000|2022-06-23 18:11:30|756.69|747.59|756.66|747.56|756.69|747.59|756.64|747.54|6
1656007900000|2022-06-23 18:11:40|756.65|747.55|757.02|747.92|757.17|748.07|756.6|747.5|11
1656007910000|2022-06-23 18:11:50|756.97|747.87|756.98|747.88|757.18|748.08|756.78|747.68|14
1656007920000|2022-06-23 18:12:00|757.19|748.09|756.98|747.88|757.19|748.09|756.86|747.76|9
1656007930000|2022-06-23 18:12:10|757.03|747.93|757.89|748.79|757.94|748.84|757.03|747.93|17
1656007940000|2022-06-23 18:12:20|757.91|748.81|757.95|748.85|758.15|749.05|757.85|748.75|11
1656007950000|2022-06-23 18:12:30|757.85|748.75|758|748.9|758.16|749.06|757.8|748.7|15
1656007960000|2022-06-23 18:12:40|758.16|749.06|758.24|749.14|758.25|749.15|758|748.9|10
1656007970000|2022-06-23 18:12:50|758.2|749.1|758.05|748.95|758.35|749.25|758|748.9|13
1656007980000|2022-06-23 18:13:00|758|748.9|757.91|748.81|758.3|749.2|757.8|748.7|19
1656007990000|2022-06-23 18:13:10|757.95|748.85|757.56|748.46|758.19|749.09|757.56|748.46|13
1656008000000|2022-06-23 18:13:20|757.6|748.5|757.3|748.2|757.6|748.5|757.27|748.17|12
1656008010000|2022-06-23 18:13:30|757.25|748.15|757.29|748.19|757.29|748.19|756.98|747.88|16
1656008020000|2022-06-23 18:13:40|757.25|748.15|757.34|748.24|757.34|748.24|757.13|748.03|6
1656008030000|2022-06-23 18:13:50|757.2|748.1|756.99|747.89|757.2|748.1|756.76|747.66|13
1656008040000|2022-06-23 18:14:00|757.05|747.95|757.01|747.91|757.05|747.95|756.74|747.64|5
1656008050000|2022-06-23 18:14:10|756.99|747.89|756.98|747.88|757.02|747.92|756.74|747.64|8
1656008060000|2022-06-23 18:14:20|757.05|747.95|757.02|747.92|757.08|747.98|756.85|747.75|11
1656008070000|2022-06-23 18:14:30|757.04|747.94|756.8|747.7|757.05|747.95|756.8|747.7|4
1656008080000|2022-06-23 18:14:40|756.83|747.73|756.74|747.64|756.83|747.73|756.74|747.64|3
1656008090000|2022-06-23 18:14:50|756.77|747.67|757.12|748.02|757.12|748.02|756.77|747.67|6
1656008100000|2022-06-23 18:15:00|757.07|747.97|757.45|748.35|757.75|748.65|757.07|747.97|21
1656008110000|2022-06-23 18:15:10|757.29|748.19|758.45|749.35|758.45|749.35|757.24|748.14|21
1656008120000|2022-06-23 18:15:20|758.49|749.39|758.2|749.1|758.49|749.39|758.2|749.1|13
1656008130000|2022-06-23 18:15:30|758.26|749.16|758.2|749.1|758.36|749.26|758.1|749|8
1656008140000|2022-06-23 18:15:40|758.25|749.15|758.61|749.51|758.8|749.7|758.25|749.15|22
1656008150000|2022-06-23 18:15:50|758.59|749.49|758.44|749.34|758.63|749.53|758.32|749.22|23
1656008160000|2022-06-23 18:16:00|758.39|749.29|758.25|749.15|758.45|749.35|758.25|749.15|12
1656008170000|2022-06-23 18:16:10|758.3|749.2|758.33|749.23|758.38|749.28|758.3|749.2|6
1656008180000|2022-06-23 18:16:20|758.28|749.18|758.3|749.2|758.33|749.23|758.23|749.13|11
1656008190000|2022-06-23 18:16:30|758.19|749.09|757.41|748.31|758.34|749.24|757.3|748.2|15
1656008200000|2022-06-23 18:16:40|757.46|748.36|758.45|749.35|758.59|749.49|757.46|748.36|24
1656008210000|2022-06-23 18:16:50|758.47|749.37|758.46|749.36|758.6|749.5|758.3|749.2|12
1656008220000|2022-06-23 18:17:00|758.41|749.31|758.1|749|758.65|749.55|758.1|749|22
1656008230000|2022-06-23 18:17:10|758.35|749.25|758.39|749.29|758.44|749.34|758.33|749.23|5
1656008240000|2022-06-23 18:17:20|758.38|749.28|758.2|749.1|758.4|749.3|758.18|749.08|11
1656008250000|2022-06-23 18:17:30|758.23|749.13|758.28|749.18|758.28|749.18|758.15|749.05|7
1656008260000|2022-06-23 18:17:40|758.33|749.23|758.6|749.5|758.6|749.5|758.3|749.2|11
1656008270000|2022-06-23 18:17:50|758.46|749.36|758.25|749.15|758.75|749.65|758.23|749.13|9
1656008280000|2022-06-23 18:18:00|758.23|749.13|758.18|749.08|758.25|749.15|758.17|749.07|8
1656008290000|2022-06-23 18:18:10|758.13|749.03|758.1|749|758.7|749.6|758.05|748.95|11
1656008300000|2022-06-23 18:18:20|758.14|749.04|758.1|749|758.65|749.55|758.1|749|11
1656008310000|2022-06-23 18:18:30|758.05|748.95|758.2|749.1|758.2|749.1|757.83|748.73|15
1656008320000|2022-06-23 18:18:40|758.25|749.15|758.8|749.7|758.8|749.7|758.25|749.15|18
1656008330000|2022-06-23 18:18:50|758.52|749.42|758.33|749.23|758.54|749.44|758.28|749.18|15
1656008340000|2022-06-23 18:19:00|758.28|749.18|758.33|749.23|758.36|749.26|758.28|749.18|4
1656008350000|2022-06-23 18:19:10|758.75|749.65|758.7|749.6|758.75|749.65|758.28|749.18|8
1656008360000|2022-06-23 18:19:20|758.24|749.14|758.57|749.47|758.57|749.47|758.24|749.14|14
1656008370000|2022-06-23 18:19:30|758.62|749.52|758.9|749.8|758.9|749.8|758.56|749.46|9
1656008380000|2022-06-23 18:19:40|758.63|749.53|758.83|749.73|759|749.9|758.63|749.53|11
1656008390000|2022-06-23 18:19:50|758.78|749.68|758.75|749.65|758.85|749.75|758.75|749.65|5
1656008400000|2022-06-23 18:20:00|758.8|749.7|758.77|749.67|758.8|749.7|758.77|749.67|25
1656008410000|2022-06-23 18:20:10|758.78|749.68|758.78|749.68|758.85|749.75|758.77|749.67|14
1656008420000|2022-06-23 18:20:20|758.85|749.75|758.66|749.56|758.85|749.75|758.66|749.56|5
1656008430000|2022-06-23 18:20:30|758.65|749.55|758.73|749.63|758.78|749.68|758.65|749.55|5
1656008440000|2022-06-23 18:20:40|758.69|749.59|758.67|749.57|758.69|749.59|758.66|749.56|5
1656008450000|2022-06-23 18:20:50|758.66|749.56|758.73|749.63|758.84|749.74|758.57|749.47|9
1656008460000|2022-06-23 18:21:00|758.9|749.8|758.68|749.58|758.9|749.8|758.68|749.58|4
1656008490000|2022-06-23 18:21:30|758.7|749.6|758.73|749.63|758.77|749.67|758.62|749.52|6
1656008500000|2022-06-23 18:21:40|758.72|749.62|758.68|749.58|758.73|749.63|758.68|749.58|7
1656008510000|2022-06-23 18:21:50|758.7|749.6|759|749.9|759|749.9|758.7|749.6|14
1656008520000|2022-06-23 18:22:00|758.98|749.88|758.97|749.87|759.5|750.4|758.89|749.79|25
1656008530000|2022-06-23 18:22:10|758.96|749.86|758.81|749.71|759.01|749.91|758.76|749.66|13
1656008540000|2022-06-23 18:22:20|758.8|749.7|758.65|749.55|758.8|749.7|758.65|749.55|16
1656008550000|2022-06-23 18:22:30|758.69|749.59|758.85|749.75|758.85|749.75|758.67|749.57|16
1656008560000|2022-06-23 18:22:40|758.91|749.81|758.87|749.77|758.92|749.82|758.87|749.77|5
1656008570000|2022-06-23 18:22:50|758.86|749.76|758.87|749.77|758.87|749.77|758.82|749.72|7
1656008580000|2022-06-23 18:23:00|758.84|749.74|758.8|749.7|758.87|749.77|758.77|749.67|9
1656008590000|2022-06-23 18:23:10|758.79|749.69|758.76|749.66|758.79|749.69|758.76|749.66|6
1656008600000|2022-06-23 18:23:20|758.77|749.67|758.79|749.69|758.82|749.72|758.76|749.66|9
1656008610000|2022-06-23 18:23:30|758.77|749.67|758.76|749.66|758.79|749.69|758.76|749.66|4
1656008620000|2022-06-23 18:23:40|758.81|749.71|759.44|750.34|759.44|750.34|758.81|749.71|11
1656008630000|2022-06-23 18:23:50|759.39|750.29|759.56|750.46|759.64|750.54|759.29|750.19|15
1656008640000|2022-06-23 18:24:00|759.59|750.49|759.55|750.45|759.8|750.7|759.55|750.45|16
1656008650000|2022-06-23 18:24:10|759.54|750.44|759.61|750.51|759.64|750.54|759.52|750.42|6
1656008660000|2022-06-23 18:24:20|759.16|750.06|759.03|749.93|759.16|750.06|759.03|749.93|7
1656008670000|2022-06-23 18:24:30|759.05|749.95|759.16|750.06|759.16|750.06|759.01|749.91|9
1656008680000|2022-06-23 18:24:40|759.26|750.16|758.97|749.87|759.45|750.35|758.75|749.65|16
1656008690000|2022-06-23 18:24:50|759.15|750.05|759.07|749.97|759.32|750.22|759.03|749.93|16
1656008700000|2022-06-23 18:25:00|758.95|749.85|758.95|749.85|759.31|750.21|758.93|749.83|19
1656008710000|2022-06-23 18:25:10|759.03|749.93|759.03|749.93|759.3|750.2|758.94|749.84|18
1656008720000|2022-06-23 18:25:20|759.08|749.98|758.75|749.65|759.08|749.98|758.75|749.65|9
1656008730000|2022-06-23 18:25:30|758.7|749.6|758.68|749.58|758.73|749.63|758.56|749.46|9
1656008740000|2022-06-23 18:25:40|758.4|749.3|758.48|749.38|758.63|749.53|758.4|749.3|6
1656008750000|2022-06-23 18:25:50|758.43|749.33|758.66|749.56|758.8|749.7|758.43|749.33|15
1656008760000|2022-06-23 18:26:00|758.6|749.5|758.78|749.68|758.78|749.68|758.55|749.45|8
1656008770000|2022-06-23 18:26:10|758.8|749.7|758.72|749.62|758.9|749.8|758.72|749.62|8
1656008780000|2022-06-23 18:26:20|758.71|749.61|758.63|749.53|758.73|749.63|758.61|749.51|8
1656008790000|2022-06-23 18:26:30|758.61|749.51|758.75|749.65|758.83|749.73|758.61|749.51|14
1656008800000|2022-06-23 18:26:40|758.73|749.63|758.83|749.73|758.83|749.73|758.63|749.53|15
1656008810000|2022-06-23 18:26:50|758.9|749.8|759.09|749.99|759.71|750.61|758.9|749.8|27
1656008820000|2022-06-23 18:27:00|759.07|749.97|758.95|749.85|759.35|750.25|758.95|749.85|9
1656008830000|2022-06-23 18:27:10|758.98|749.88|759.35|750.25|759.35|750.25|758.95|749.85|7
1656008840000|2022-06-23 18:27:20|759.34|750.24|759.6|750.5|759.6|750.5|759.29|750.19|11
1656008850000|2022-06-23 18:27:30|759.59|750.49|759.41|750.31|759.59|750.49|759.41|750.31|6
1656008860000|2022-06-23 18:27:40|759.43|750.33|759.43|750.33|759.43|750.33|759.36|750.26|8
1656008870000|2022-06-23 18:27:50|759.41|750.31|759.55|750.45|759.95|750.85|759.41|750.31|7
1656008880000|2022-06-23 18:28:00|759.65|750.55|759.81|750.71|759.9|750.8|759.6|750.5|16
1656008890000|2022-06-23 18:28:10|759.78|750.68|759.77|750.67|759.93|750.83|759.63|750.53|27
1656008900000|2022-06-23 18:28:20|759.75|750.65|759.75|750.65|759.79|750.69|759.66|750.56|9
1656008910000|2022-06-23 18:28:30|759.73|750.63|759.77|750.67|759.8|750.7|759.48|750.38|19
1656008920000|2022-06-23 18:28:40|760.09|750.99|760.31|751.21|760.41|751.31|760.09|750.99|10
1656008930000|2022-06-23 18:28:50|760.21|751.11|759.91|750.81|760.21|751.11|759.91|750.81|13
1656008940000|2022-06-23 18:29:00|759.94|750.84|759.75|750.65|759.98|750.88|759.62|750.52|6
1656008950000|2022-06-23 18:29:10|759.65|750.55|759.75|750.65|759.8|750.7|759.6|750.5|15
1656008960000|2022-06-23 18:29:20|759.73|750.63|759.61|750.51|759.75|750.65|759.4|750.3|17
1656008970000|2022-06-23 18:29:30|759.55|750.45|759.73|750.63|759.73|750.63|759.55|750.45|7
1656008990000|2022-06-23 18:29:50|759.71|750.61|759.7|750.6|759.72|750.62|759.67|750.57|5
1656009000000|2022-06-23 18:30:00|759.75|750.65|759.61|750.51|759.75|750.65|759.53|750.43|12
1656009010000|2022-06-23 18:30:10|759.71|750.61|759.78|750.68|759.83|750.73|759.71|750.61|9
1656009020000|2022-06-23 18:30:20|760.05|750.95|759.95|750.85|760.05|750.95|759.75|750.65|10
1656009030000|2022-06-23 18:30:30|759.93|750.83|759.95|750.85|759.95|750.85|759.93|750.83|2
1656009040000|2022-06-23 18:30:40|759.98|750.88|759.93|750.83|760.07|750.97|759.9|750.8|16
1656009050000|2022-06-23 18:30:50|759.95|750.85|759.98|750.88|759.98|750.88|759.9|750.8|14
1656009060000|2022-06-23 18:31:00|759.88|750.78|759.86|750.76|759.88|750.78|759.75|750.65|5
1656009070000|2022-06-23 18:31:10|759.83|750.73|759.94|750.84|760|750.9|759.83|750.73|10
1656009080000|2022-06-23 18:31:20|759.96|750.86|759.96|750.86|760.11|751.01|759.93|750.83|14
1656009090000|2022-06-23 18:31:30|759.98|750.88|760.21|751.11|760.26|751.16|759.98|750.88|9
1656009100000|2022-06-23 18:31:40|760.26|751.16|760.17|751.07|760.7|751.6|760.15|751.05|10
1656009110000|2022-06-23 18:31:50|760.22|751.12|760.25|751.15|760.31|751.21|760.17|751.07|6
1656009120000|2022-06-23 18:32:00|760.53|751.43|761.09|751.99|761.72|752.62|760.53|751.43|31
1656009130000|2022-06-23 18:32:10|761.08|751.98|761.02|751.92|761.08|751.98|760.95|751.85|16
1656009140000|2022-06-23 18:32:20|761.14|752.04|761.52|752.42|761.75|752.65|761.14|752.04|22
1656009150000|2022-06-23 18:32:30|761.39|752.29|761.18|752.08|761.5|752.4|761.1|752|10
1656009160000|2022-06-23 18:32:40|761.16|752.06|761.02|751.92|761.29|752.19|761.02|751.92|14
1656009170000|2022-06-23 18:32:50|761.01|751.91|761.19|752.09|761.25|752.15|761.01|751.91|14
1656009180000|2022-06-23 18:33:00|761.37|752.27|760.93|751.83|761.67|752.57|760.93|751.83|9
1656009190000|2022-06-23 18:33:10|761|751.9|761.06|751.96|761.06|751.96|760.98|751.88|6
1656009200000|2022-06-23 18:33:20|761.03|751.93|760.6|751.5|761.08|751.98|760.6|751.5|13
1656009210000|2022-06-23 18:33:30|760.45|751.35|760.41|751.31|760.83|751.73|760.35|751.25|14
1656009220000|2022-06-23 18:33:40|760.43|751.33|760.43|751.33|760.43|751.33|760.43|751.33|1
1656009230000|2022-06-23 18:33:50|760.41|751.31|760.55|751.45|760.8|751.7|760.41|751.31|11
1656009240000|2022-06-23 18:34:00|760.6|751.5|760.45|751.35|760.6|751.5|760.45|751.35|4
1656009250000|2022-06-23 18:34:10|760.5|751.4|760.43|751.33|760.73|751.63|760.4|751.3|9
1656009260000|2022-06-23 18:34:20|760.41|751.31|761.18|752.08|761.19|752.09|760.36|751.26|18
1656009270000|2022-06-23 18:34:30|761.28|752.18|760.95|751.85|761.29|752.19|760.92|751.82|20
1656009280000|2022-06-23 18:34:40|761.01|751.91|761.26|752.16|761.26|752.16|760.98|751.88|12
1656009290000|2022-06-23 18:34:50|761.39|752.29|761.27|752.17|761.39|752.29|761.19|752.09|9
1656009300000|2022-06-23 18:35:00|761.37|752.27|761.34|752.24|761.66|752.56|761.27|752.17|14
1656009310000|2022-06-23 18:35:10|761.35|752.25|761.49|752.39|761.56|752.46|761.35|752.25|10
1656009320000|2022-06-23 18:35:20|761.51|752.41|761.65|752.55|761.65|752.55|761.51|752.41|2
1656009330000|2022-06-23 18:35:30|761.62|752.52|761.53|752.43|761.77|752.67|761.44|752.34|11
1656009340000|2022-06-23 18:35:40|761.58|752.48|761.39|752.29|761.58|752.48|761.32|752.22|11
1656009350000|2022-06-23 18:35:50|761.25|752.15|761.23|752.13|761.25|752.15|761.19|752.09|4
1656009360000|2022-06-23 18:36:00|761.29|752.19|761.03|751.93|761.4|752.3|760.93|751.83|8
1656009370000|2022-06-23 18:36:10|760.98|751.88|760.3|751.2|761.05|751.95|760.3|751.2|15
1656009380000|2022-06-23 18:36:20|760.2|751.1|759.93|750.83|760.33|751.23|759.7|750.6|14
1656009390000|2022-06-23 18:36:30|760.08|750.98|759.91|750.81|760.08|750.98|759.91|750.81|2
1656009400000|2022-06-23 18:36:40|759.8|750.7|759.86|750.76|759.86|750.76|759.68|750.58|14
1656009410000|2022-06-23 18:36:50|759.83|750.73|760.15|751.05|760.25|751.15|759.73|750.63|12
1656009420000|2022-06-23 18:37:00|760.2|751.1|760.27|751.17|760.55|751.45|760.04|750.94|21
1656009430000|2022-06-23 18:37:10|760.22|751.12|760.2|751.1|760.22|751.12|759.96|750.86|13
1656009440000|2022-06-23 18:37:20|760.15|751.05|759.97|750.87|760.2|751.1|759.95|750.85|17
1656009450000|2022-06-23 18:37:30|760.04|750.94|759.97|750.87|760.08|750.98|759.9|750.8|9
1656009460000|2022-06-23 18:37:40|759.85|750.75|759.78|750.68|759.94|750.84|759.75|750.65|7
1656009470000|2022-06-23 18:37:50|759.75|750.65|759.78|750.68|759.8|750.7|759.73|750.63|5
1656009480000|2022-06-23 18:38:00|759.83|750.73|759.68|750.58|759.9|750.8|759.63|750.53|14
1656009490000|2022-06-23 18:38:10|759.46|750.36|759.46|750.36|759.64|750.54|759.46|750.36|6
1656009500000|2022-06-23 18:38:20|759.49|750.39|759.49|750.39|759.49|750.39|759.46|750.36|3
1656009510000|2022-06-23 18:38:30|759.54|750.44|759.54|750.44|759.59|750.49|759.54|750.44|5
1656009520000|2022-06-23 18:38:40|759.49|750.39|759.54|750.44|759.58|750.48|759.46|750.36|11
1656009530000|2022-06-23 18:38:50|759.53|750.43|758.6|749.5|759.7|750.6|758.6|749.5|14
1656009540000|2022-06-23 18:39:00|758.55|749.45|757.99|748.89|758.79|749.69|757.99|748.89|9
1656009550000|2022-06-23 18:39:10|757.97|748.87|757.53|748.43|757.99|748.89|757.34|748.24|20
1656009560000|2022-06-23 18:39:20|757.6|748.5|757.05|747.95|757.6|748.5|756.93|747.83|16
1656009570000|2022-06-23 18:39:30|757.1|748|757.57|748.47|757.58|748.48|757.1|748|12
1656009580000|2022-06-23 18:39:40|757.52|748.42|757.75|748.65|757.75|748.65|757.5|748.4|10
1656009590000|2022-06-23 18:39:50|757.78|748.68|758.65|749.55|758.65|749.55|757.78|748.68|10
1656009600000|2022-06-23 18:40:00|758.53|749.43|758.81|749.71|759.31|750.21|758.53|749.43|23
1656009610000|2022-06-23 18:40:10|759.09|749.99|759.1|750|759.25|750.15|758.75|749.65|13
1656009620000|2022-06-23 18:40:20|759.12|750.02|758.74|749.64|759.12|750.02|758.64|749.54|15
1656009630000|2022-06-23 18:40:30|758.76|749.66|758.95|749.85|759|749.9|758.76|749.66|9
1656009640000|2022-06-23 18:40:40|758.9|749.8|758.8|749.7|758.92|749.82|758.8|749.7|5
1656009650000|2022-06-23 18:40:50|758.75|749.65|758.7|749.6|758.77|749.67|758.69|749.59|6
1656009660000|2022-06-23 18:41:00|758.75|749.65|758.75|749.65|758.75|749.65|758.75|749.65|1
1656009670000|2022-06-23 18:41:10|758.7|749.6|758.7|749.6|758.7|749.6|758.6|749.5|6
1656009680000|2022-06-23 18:41:20|758.65|749.55|758.65|749.55|758.69|749.59|758.65|749.55|3
1656009690000|2022-06-23 18:41:30|758.6|749.5|758.54|749.44|758.8|749.7|758.54|749.44|8
1656009700000|2022-06-23 18:41:40|758.07|748.97|758.06|748.96|758.12|749.02|758.03|748.93|7
1656009710000|2022-06-23 18:41:50|758.03|748.93|758.4|749.3|758.52|749.42|758.03|748.93|8
1656009720000|2022-06-23 18:42:00|758.33|749.23|758.1|749|758.35|749.25|758.01|748.91|9
1656009730000|2022-06-23 18:42:10|758.04|748.94|758.13|749.03|758.15|749.05|758.04|748.94|4
1656009740000|2022-06-23 18:42:20|758.15|749.05|758.75|749.65|758.75|749.65|758.08|748.98|13
1656009750000|2022-06-23 18:42:30|758.7|749.6|758.54|749.44|758.7|749.6|758.46|749.36|12
1656009760000|2022-06-23 18:42:40|758.5|749.4|758.46|749.36|758.51|749.41|758.35|749.25|11
1656009770000|2022-06-23 18:42:50|758.33|749.23|758.43|749.33|758.48|749.38|758.33|749.23|5
1656009780000|2022-06-23 18:43:00|758.45|749.35|758.77|749.67|758.83|749.73|758.45|749.35|17
1656009790000|2022-06-23 18:43:10|758.75|749.65|758.75|749.65|758.77|749.67|758.63|749.53|14
1656009800000|2022-06-23 18:43:20|758.73|749.63|758.75|749.65|758.95|749.85|758.73|749.63|17
1656009810000|2022-06-23 18:43:30|758.78|749.68|758.75|749.65|758.78|749.68|758.75|749.65|4
1656009820000|2022-06-23 18:43:40|758.78|749.68|758.73|749.63|758.78|749.68|758.66|749.56|10
1656009830000|2022-06-23 18:43:50|758.71|749.61|758.68|749.58|758.73|749.63|758.48|749.38|16
1656009840000|2022-06-23 18:44:00|758.77|749.67|758.78|749.68|758.79|749.69|758.7|749.6|6
1656009850000|2022-06-23 18:44:10|758.75|749.65|758.9|749.8|758.96|749.86|758.71|749.61|13
1656009860000|2022-06-23 18:44:20|758.91|749.81|759.25|750.15|759.3|750.2|758.91|749.81|9
1656009870000|2022-06-23 18:44:30|759.3|750.2|759.05|749.95|759.3|750.2|759.05|749.95|10
1656009880000|2022-06-23 18:44:40|759|749.9|759.47|750.37|759.48|750.38|759|749.9|17
1656009890000|2022-06-23 18:44:50|759.44|750.34|759.43|750.33|759.6|750.5|759.35|750.25|15
1656009900000|2022-06-23 18:45:00|759.48|750.38|759.44|750.34|759.64|750.54|759.38|750.28|11
1656009910000|2022-06-23 18:45:10|759.43|750.33|759.3|750.2|759.75|750.65|759.28|750.18|17
1656009920000|2022-06-23 18:45:20|759.45|750.35|758.33|749.23|759.45|750.35|758.28|749.18|23
1656009930000|2022-06-23 18:45:30|758.38|749.28|758.28|749.18|758.7|749.6|758.28|749.18|5
1656009940000|2022-06-23 18:45:40|758.4|749.3|757.71|748.61|758.4|749.3|757.67|748.57|20
1656009950000|2022-06-23 18:45:50|757.7|748.6|757.62|748.52|757.82|748.72|757.62|748.52|11
1656009960000|2022-06-23 18:46:00|757.63|748.53|757.05|747.95|757.8|748.7|756.96|747.86|15
1656009970000|2022-06-23 18:46:10|757.01|747.91|756.21|747.11|757.01|747.91|756.21|747.11|15
1656009980000|2022-06-23 18:46:20|756.09|746.99|755.98|746.88|756.11|747.01|755.85|746.75|16
1656009990000|2022-06-23 18:46:30|755.91|746.81|755.66|746.56|755.91|746.81|755.56|746.46|17
1656010000000|2022-06-23 18:46:40|755.65|746.55|755.67|746.57|755.68|746.58|755.62|746.52|7
1656010010000|2022-06-23 18:46:50|755.66|746.56|755.7|746.6|755.76|746.66|755.54|746.44|14
1656010020000|2022-06-23 18:47:00|755.85|746.75|755.98|746.88|756.33|747.23|755.85|746.75|19
1656010030000|2022-06-23 18:47:10|756.01|746.91|756.43|747.33|756.58|747.48|756.01|746.91|22
1656010040000|2022-06-23 18:47:20|756.42|747.32|756.22|747.12|756.6|747.5|756.18|747.08|15
1656010050000|2022-06-23 18:47:30|756.28|747.18|756.56|747.46|756.56|747.46|756.21|747.11|15
1656010060000|2022-06-23 18:47:40|756.48|747.38|756.36|747.26|756.7|747.6|756.33|747.23|8
1656010070000|2022-06-23 18:47:50|756.35|747.25|756.43|747.33|756.43|747.33|756.35|747.25|6
1656010080000|2022-06-23 18:48:00|756.72|747.62|756.41|747.31|756.72|747.62|756.31|747.21|7
1656010090000|2022-06-23 18:48:10|756.43|747.33|756.64|747.54|756.7|747.6|756.43|747.33|11
1656010100000|2022-06-23 18:48:20|756.65|747.55|756.66|747.56|756.9|747.8|756.6|747.5|12
1656010110000|2022-06-23 18:48:30|756.65|747.55|756.66|747.56|756.66|747.56|756.64|747.54|7
1656010120000|2022-06-23 18:48:40|756.65|747.55|756.75|747.65|756.88|747.78|756.65|747.55|7
1656010130000|2022-06-23 18:48:50|756.73|747.63|757.11|748.01|757.14|748.04|756.73|747.63|9
1656010140000|2022-06-23 18:49:00|757.01|747.91|757.18|748.08|757.7|748.6|756.9|747.8|25
1656010150000|2022-06-23 18:49:10|757.2|748.1|756.94|747.84|757.64|748.54|756.82|747.72|16
1656010160000|2022-06-23 18:49:20|756.92|747.82|756.77|747.67|756.92|747.82|756.77|747.67|5
1656010170000|2022-06-23 18:49:30|756.82|747.72|755.99|746.89|756.82|747.72|755.99|746.89|23
1656010180000|2022-06-23 18:49:40|755.98|746.88|756.08|746.98|756.15|747.05|755.94|746.84|18
1656010190000|2022-06-23 18:49:50|756.42|747.32|756.26|747.16|756.44|747.34|756.08|746.98|8
1656010200000|2022-06-23 18:50:00|756.24|747.14|756.44|747.34|756.7|747.6|756.24|747.14|10
1656010210000|2022-06-23 18:50:10|756.46|747.36|756.56|747.46|756.57|747.47|756.39|747.29|12
1656010220000|2022-06-23 18:50:20|756.57|747.47|756.6|747.5|756.66|747.56|756.46|747.36|21
1656010230000|2022-06-23 18:50:30|756.61|747.51|756.61|747.51|756.84|747.74|756.53|747.43|6
1656010240000|2022-06-23 18:50:40|756.84|747.74|756.94|747.84|757.31|748.21|756.61|747.51|17
1656010250000|2022-06-23 18:50:50|756.91|747.81|757.04|747.94|757.1|748|756.86|747.76|15
1656010260000|2022-06-23 18:51:00|757.05|747.95|757.44|748.34|757.57|748.47|757.04|747.94|18
1656010270000|2022-06-23 18:51:10|757.43|748.33|757.16|748.06|757.66|748.56|757.12|748.02|11
1656010280000|2022-06-23 18:51:20|757.18|748.08|757.2|748.1|757.2|748.1|757.18|748.08|2
1656010290000|2022-06-23 18:51:30|757.16|748.06|757.16|748.06|757.2|748.1|757.16|748.06|7
1656010300000|2022-06-23 18:51:40|757.22|748.12|757.22|748.12|757.22|748.12|757.2|748.1|3
1656010310000|2022-06-23 18:51:50|757.2|748.1|757.46|748.36|757.46|748.36|757.1|748|13
1656010320000|2022-06-23 18:52:00|757.2|748.1|757.29|748.19|757.7|748.6|757.2|748.1|7
1656010330000|2022-06-23 18:52:10|757.46|748.36|757.39|748.29|757.46|748.36|757.29|748.19|6
1656010340000|2022-06-23 18:52:20|757.4|748.3|757.43|748.33|757.53|748.43|757.4|748.3|10
1656010350000|2022-06-23 18:52:30|757.41|748.31|757.34|748.24|757.55|748.45|757.16|748.06|10
1656010360000|2022-06-23 18:52:40|757.36|748.26|757.36|748.26|757.51|748.41|757.34|748.24|7
1656010370000|2022-06-23 18:52:50|757.37|748.27|757.39|748.29|757.63|748.53|757.16|748.06|10
1656010380000|2022-06-23 18:53:00|757.46|748.36|757.36|748.26|757.71|748.61|757.36|748.26|5
1656010390000|2022-06-23 18:53:10|757.51|748.41|757.36|748.26|757.51|748.41|757.34|748.24|3
1656010400000|2022-06-23 18:53:20|757.37|748.27|756.9|747.8|757.66|748.56|756.89|747.79|9
1656010410000|2022-06-23 18:53:30|756.89|747.79|756.68|747.58|756.89|747.79|756.58|747.48|15
1656010420000|2022-06-23 18:53:40|756.9|747.8|756.57|747.47|756.9|747.8|756.57|747.47|5
1656010430000|2022-06-23 18:53:50|756.51|747.41|756.53|747.43|756.58|747.48|756.41|747.31|11
1656010440000|2022-06-23 18:54:00|756.62|747.52|756.2|747.1|756.62|747.52|756.15|747.05|18
1656010450000|2022-06-23 18:54:10|756.3|747.2|756.3|747.2|756.3|747.2|756.25|747.15|3
1656010460000|2022-06-23 18:54:20|756.35|747.25|756.42|747.32|756.45|747.35|756.35|747.25|9
1656010470000|2022-06-23 18:54:30|756.4|747.3|756.4|747.3|756.42|747.32|756.4|747.3|3
1656010480000|2022-06-23 18:54:40|756.55|747.45|756.48|747.38|756.66|747.56|756.4|747.3|8
1656010490000|2022-06-23 18:54:50|756.07|746.97|755.9|746.8|756.07|746.97|755.6|746.5|8
1656010500000|2022-06-23 18:55:00|755.85|746.75|755.5|746.4|756.43|747.33|755.5|746.4|11
1656010520000|2022-06-23 18:55:20|755.51|746.41|756.16|747.06|756.22|747.12|755.51|746.41|17
1656010530000|2022-06-23 18:55:30|756.15|747.05|755.78|746.68|756.15|747.05|755.78|746.68|19
1656010540000|2022-06-23 18:55:40|755.68|746.58|755.68|746.58|755.95|746.85|755.68|746.58|3
1656010550000|2022-06-23 18:55:50|755.7|746.6|755.7|746.6|755.89|746.79|755.64|746.54|6
1656010560000|2022-06-23 18:56:00|755.75|746.65|756.09|746.99|756.37|747.27|755.75|746.65|14
1656010570000|2022-06-23 18:56:10|755.98|746.88|755.91|746.81|755.98|746.88|755.91|746.81|8
1656010580000|2022-06-23 18:56:20|755.86|746.76|755.7|746.6|755.86|746.76|755.7|746.6|7
1656010600000|2022-06-23 18:56:40|755.67|746.57|755.65|746.55|755.67|746.57|755.63|746.53|4
1656010610000|2022-06-23 18:56:50|755.64|746.54|755.35|746.25|755.8|746.7|755.33|746.23|14
1656010620000|2022-06-23 18:57:00|755.38|746.28|755.32|746.22|755.64|746.54|755.26|746.16|7
1656010630000|2022-06-23 18:57:10|755.26|746.16|755.36|746.26|755.53|746.43|755.23|746.13|6
1656010640000|2022-06-23 18:57:20|755.35|746.25|755.5|746.4|755.67|746.57|755.35|746.25|5
1656010650000|2022-06-23 18:57:30|755.53|746.43|755.14|746.04|755.57|746.47|755.14|746.04|5
1656010660000|2022-06-23 18:57:40|755.48|746.38|755.5|746.4|755.65|746.55|755.14|746.04|18
1656010670000|2022-06-23 18:57:50|755.49|746.39|755.59|746.49|755.8|746.7|755.44|746.34|13
1656010680000|2022-06-23 18:58:00|755.67|746.57|755.52|746.42|755.87|746.77|755.41|746.31|14
1656010690000|2022-06-23 18:58:10|755.54|746.44|755.81|746.71|755.81|746.71|755.54|746.44|5
1656010700000|2022-06-23 18:58:20|755.82|746.72|755.97|746.87|755.98|746.88|755.8|746.7|12
1656010710000|2022-06-23 18:58:30|756.02|746.92|756.45|747.35|756.47|747.37|755.93|746.83|10
1656010720000|2022-06-23 18:58:40|756.8|747.7|756.65|747.55|756.8|747.7|756.45|747.35|6
1656010730000|2022-06-23 18:58:50|756.57|747.47|756.52|747.42|756.68|747.58|756.49|747.39|23
1656010740000|2022-06-23 18:59:00|756.59|747.49|756.6|747.5|756.85|747.75|756.59|747.49|9
1656010750000|2022-06-23 18:59:10|756.47|747.37|756.44|747.34|756.7|747.6|756.3|747.2|12
1656010760000|2022-06-23 18:59:20|756.59|747.49|756.42|747.32|756.7|747.6|756.42|747.32|8
1656010770000|2022-06-23 18:59:30|756.59|747.49|756.24|747.14|756.65|747.55|756.14|747.04|11
1656010780000|2022-06-23 18:59:40|756.58|747.48|756.22|747.12|756.58|747.48|756.12|747.02|6
1656010790000|2022-06-23 18:59:50|756.17|747.07|756.35|747.25|756.35|747.25|756.17|747.07|5
1656010800000|2022-06-23 19:00:00|756.7|747.6|756.61|747.51|756.7|747.6|756.46|747.36|4
1656010810000|2022-06-23 19:00:10|756.28|747.18|755.97|746.87|756.6|747.5|755.96|746.86|16
1656010820000|2022-06-23 19:00:20|755.98|746.88|756.03|746.93|756.38|747.28|755.98|746.88|14
1656010830000|2022-06-23 19:00:30|756.02|746.92|755.86|746.76|756.02|746.92|755.82|746.72|17
1656010840000|2022-06-23 19:00:40|755.85|746.75|755.87|746.77|755.97|746.87|755.75|746.65|16
1656010850000|2022-06-23 19:00:50|755.89|746.79|755.89|746.79|755.97|746.87|755.89|746.79|6
1656010860000|2022-06-23 19:01:00|755.92|746.82|755.86|746.76|755.92|746.82|755.78|746.68|12
1656010870000|2022-06-23 19:01:10|755.85|746.75|755.78|746.68|755.85|746.75|755.74|746.64|13
1656010880000|2022-06-23 19:01:20|755.77|746.67|755.75|746.65|755.77|746.67|755.74|746.64|10
1656010890000|2022-06-23 19:01:30|755.84|746.74|755.8|746.7|755.84|746.74|755.78|746.68|6
1656010900000|2022-06-23 19:01:40|755.82|746.72|755.86|746.76|755.87|746.77|755.82|746.72|4
1656010910000|2022-06-23 19:01:50|755.84|746.74|755.82|746.72|755.86|746.76|755.82|746.72|5
1656010920000|2022-06-23 19:02:00|755.84|746.74|755.8|746.7|755.84|746.74|755.77|746.67|7
1656010930000|2022-06-23 19:02:10|755.82|746.72|755.77|746.67|755.82|746.72|755.69|746.59|12
1656010940000|2022-06-23 19:02:20|755.78|746.68|755.68|746.58|755.78|746.68|755.6|746.5|18
1656010950000|2022-06-23 19:02:30|755.66|746.56|755.02|745.92|755.66|746.56|755.02|745.92|15
1656010960000|2022-06-23 19:02:40|755.01|745.91|755.18|746.08|755.38|746.28|754.9|745.8|18
1656010970000|2022-06-23 19:02:50|755.17|746.07|754.97|745.87|755.17|746.07|754.96|745.86|16
1656010980000|2022-06-23 19:03:00|754.96|745.86|755.05|745.95|755.05|745.95|754.68|745.58|10
1656010990000|2022-06-23 19:03:10|755.25|746.15|755.75|746.65|755.84|746.74|755.25|746.15|16
1656011000000|2022-06-23 19:03:20|755.73|746.63|756.41|747.31|756.57|747.47|755.73|746.63|17
1656011010000|2022-06-23 19:03:30|756.37|747.27|756.6|747.5|756.74|747.64|756.32|747.22|11
1656011020000|2022-06-23 19:03:40|756.57|747.47|756.48|747.38|756.57|747.47|756.48|747.38|10
1656011030000|2022-06-23 19:03:50|756.49|747.39|756.49|747.39|756.49|747.39|756.48|747.38|3
1656011040000|2022-06-23 19:04:00|756.04|746.94|756.03|746.93|756.08|746.98|755.89|746.79|13
1656011050000|2022-06-23 19:04:10|756.1|747|755.96|746.86|756.1|747|755.87|746.77|7
1656011060000|2022-06-23 19:04:20|755.97|746.87|755.96|746.86|755.97|746.87|755.96|746.86|2
1656011070000|2022-06-23 19:04:30|756.01|746.91|756.01|746.91|756.06|746.96|756.01|746.91|3
1656011090000|2022-06-23 19:04:50|755.99|746.89|755.73|746.63|756.01|746.91|755.73|746.63|11
1656011100000|2022-06-23 19:05:00|755.72|746.62|755.18|746.08|755.72|746.62|755.18|746.08|11
1656011110000|2022-06-23 19:05:10|755.19|746.09|754.6|745.5|755.24|746.14|754.6|745.5|10
1656011120000|2022-06-23 19:05:20|754.55|745.45|754.55|745.45|754.62|745.52|754.55|745.45|7
1656011130000|2022-06-23 19:05:30|754.57|745.47|754.68|745.58|754.7|745.6|754.55|745.45|13
1656011140000|2022-06-23 19:05:40|754.66|745.56|754.65|745.55|754.7|745.6|754.63|745.53|6
1656011150000|2022-06-23 19:05:50|754.61|745.51|754.66|745.56|754.7|745.6|754.61|745.51|11
1656011160000|2022-06-23 19:06:00|754.68|745.58|754.66|745.56|754.7|745.6|754.61|745.51|14
1656011170000|2022-06-23 19:06:10|754.61|745.51|755.65|746.55|755.65|746.55|754.61|745.51|13
1656011180000|2022-06-23 19:06:20|755.8|746.7|756.25|747.15|756.44|747.34|755.75|746.65|18
1656011190000|2022-06-23 19:06:30|756.3|747.2|756.47|747.37|756.6|747.5|756.25|747.15|9
1656011200000|2022-06-23 19:06:40|756.48|747.38|756.71|747.61|756.77|747.67|756.48|747.38|14
1656011210000|2022-06-23 19:06:50|756.72|747.62|756.94|747.84|757.17|748.07|756.72|747.62|20
1656011220000|2022-06-23 19:07:00|756.93|747.83|757.18|748.08|757.31|748.21|756.88|747.78|10
1656011230000|2022-06-23 19:07:10|757.13|748.03|756.95|747.85|757.13|748.03|756.91|747.81|8
1656011240000|2022-06-23 19:07:20|757.01|747.91|756.98|747.88|757.21|748.11|756.95|747.85|16
1656011250000|2022-06-23 19:07:30|757.03|747.93|757.03|747.93|757.09|747.99|757.03|747.93|22
1656011260000|2022-06-23 19:07:40|756.98|747.88|755.88|746.78|756.98|747.88|755.88|746.78|16
1656011270000|2022-06-23 19:07:50|755.86|746.76|755.05|745.95|755.95|746.85|755|745.9|13
1656011280000|2022-06-23 19:08:00|755.04|745.94|754.99|745.89|755.07|745.97|754.95|745.85|12
1656011290000|2022-06-23 19:08:10|754.97|745.87|754.81|745.71|754.97|745.87|754.76|745.66|4
1656011300000|2022-06-23 19:08:20|755.05|745.95|755.5|746.4|755.5|746.4|754.97|745.87|15
1656011310000|2022-06-23 19:08:30|755.44|746.34|755.4|746.3|755.45|746.35|755.1|746|9
1656011320000|2022-06-23 19:08:40|755.42|746.32|755.5|746.4|755.5|746.4|755.42|746.32|8
1656011330000|2022-06-23 19:08:50|755.42|746.32|755.51|746.41|755.51|746.41|755.14|746.04|6
1656011340000|2022-06-23 19:09:00|755.53|746.43|755.44|746.34|755.53|746.43|755.24|746.14|9
1656011350000|2022-06-23 19:09:10|755.26|746.16|755.7|746.6|755.7|746.6|755.26|746.16|7
1656011360000|2022-06-23 19:09:20|755.8|746.7|755.47|746.37|755.8|746.7|755.43|746.33|9
1656011370000|2022-06-23 19:09:30|755.68|746.58|755.5|746.4|755.68|746.58|755.47|746.37|5
1656011380000|2022-06-23 19:09:40|755.47|746.37|757.68|748.58|757.68|748.58|755.47|746.37|19
1656011390000|2022-06-23 19:09:50|757.72|748.62|760.82|751.72|760.82|751.72|757.72|748.62|34
1656011400000|2022-06-23 19:10:00|760.85|751.75|761.93|752.83|761.93|752.83|760.74|751.64|32
1656011410000|2022-06-23 19:10:10|761.9|752.8|761.04|751.94|762.05|752.95|761.01|751.91|28
1656011420000|2022-06-23 19:10:20|761.1|752|760.75|751.65|761.26|752.16|760.73|751.63|17
1656011430000|2022-06-23 19:10:30|760.79|751.69|759.53|750.43|760.79|751.69|759.53|750.43|14
1656011440000|2022-06-23 19:10:40|759.66|750.56|760.07|750.97|760.23|751.13|759.43|750.33|16
1656011450000|2022-06-23 19:10:50|760.12|751.02|760.16|751.06|760.32|751.22|760.12|751.02|7
1656011460000|2022-06-23 19:11:00|760.58|751.48|759.8|750.7|760.58|751.48|759.8|750.7|21
1656011470000|2022-06-23 19:11:10|759.74|750.64|760.05|750.95|760.05|750.95|759.64|750.54|22
1656011480000|2022-06-23 19:11:20|759.88|750.78|759.68|750.58|759.96|750.86|759.68|750.58|14
1656011490000|2022-06-23 19:11:30|759.63|750.53|759.5|750.4|759.7|750.6|759.5|750.4|7
1656011500000|2022-06-23 19:11:40|759.55|750.45|759.62|750.52|759.75|750.65|759.2|750.1|10
1656011510000|2022-06-23 19:11:50|759.45|750.35|758.97|749.87|759.55|750.45|758.75|749.65|26
1656011520000|2022-06-23 19:12:00|759.02|749.92|759|749.9|759.46|750.36|758.78|749.68|18
1656011530000|2022-06-23 19:12:10|758.9|749.8|759.66|750.56|759.75|750.65|758.9|749.8|13
1656011540000|2022-06-23 19:12:20|759.73|750.63|760.53|751.43|760.54|751.44|759.73|750.63|13
1656011550000|2022-06-23 19:12:30|760.59|751.49|760.5|751.4|760.78|751.68|760.42|751.32|15
1656011560000|2022-06-23 19:12:40|760.7|751.6|760.7|751.6|760.7|751.6|760.7|751.6|1
1656011570000|2022-06-23 19:12:50|760.5|751.4|760.39|751.29|760.85|751.75|760.02|750.92|17
1656011580000|2022-06-23 19:13:00|760.24|751.14|760.06|750.96|760.24|751.14|759.94|750.84|3
1656011590000|2022-06-23 19:13:10|760.39|751.29|760.34|751.24|760.52|751.42|760.07|750.97|13
1656011600000|2022-06-23 19:13:20|760.48|751.38|760.41|751.31|760.73|751.63|760.01|750.91|14
1656011610000|2022-06-23 19:13:30|760.55|751.45|760.05|750.95|760.55|751.45|759.68|750.58|10
1656011620000|2022-06-23 19:13:40|759.98|750.88|760.09|750.99|760.25|751.15|759.98|750.88|9
1656011630000|2022-06-23 19:13:50|759.9|750.8|759.75|750.65|760.05|750.95|759.75|750.65|8
1656011640000|2022-06-23 19:14:00|759.8|750.7|760.24|751.14|760.27|751.17|759.8|750.7|16
1656011650000|2022-06-23 19:14:10|760.42|751.32|760.46|751.36|760.81|751.71|760.39|751.29|23
1656011660000|2022-06-23 19:14:20|760.53|751.43|760.36|751.26|760.63|751.53|760.3|751.2|18
1656011670000|2022-06-23 19:14:30|760.66|751.56|760.39|751.29|760.9|751.8|760.35|751.25|9
1656011680000|2022-06-23 19:14:40|760.54|751.44|760.73|751.63|760.73|751.63|760.23|751.13|16
1656011690000|2022-06-23 19:14:50|760.69|751.59|760.72|751.62|760.72|751.62|760.68|751.58|3
1656011700000|2022-06-23 19:15:00|760.73|751.63|760.76|751.66|760.85|751.75|760.48|751.38|21
1656011710000|2022-06-23 19:15:10|760.79|751.69|760.8|751.7|761.05|751.95|760.66|751.56|20
1656011720000|2022-06-23 19:15:20|760.83|751.73|761|751.9|761.1|752|760.83|751.73|7
1656011730000|2022-06-23 19:15:30|761.05|751.95|761.05|751.95|761.1|752|761.05|751.95|7
1656011740000|2022-06-23 19:15:40|761.3|752.2|760.53|751.43|761.3|752.2|760.48|751.38|24
1656011750000|2022-06-23 19:15:50|760.6|751.5|760.61|751.51|760.82|751.72|760.48|751.38|10
1656011760000|2022-06-23 19:16:00|760.59|751.49|760.48|751.38|760.86|751.76|760.48|751.38|15
1656011770000|2022-06-23 19:16:10|760.62|751.52|760.36|751.26|760.9|751.8|759.98|750.88|16
1656011780000|2022-06-23 19:16:20|760.35|751.25|760.11|751.01|760.65|751.55|760.04|750.94|16
1656011790000|2022-06-23 19:16:30|760.08|750.98|759.97|750.87|760.4|751.3|759.95|750.85|18
1656011800000|2022-06-23 19:16:40|759.99|750.89|760|750.9|760.49|751.39|759.97|750.87|14
1656011810000|2022-06-23 19:16:50|760.03|750.93|760.13|751.03|760.7|751.6|759.83|750.73|19
1656011820000|2022-06-23 19:17:00|760.12|751.02|760.6|751.5|760.6|751.5|759.92|750.82|14
1656011830000|2022-06-23 19:17:10|759.99|750.89|759.6|750.5|760.05|750.95|759.6|750.5|13
1656011840000|2022-06-23 19:17:20|759.65|750.55|759.88|750.78|759.93|750.83|759.45|750.35|17
1656011850000|2022-06-23 19:17:30|759.58|750.48|759.78|750.68|759.95|750.85|759.58|750.48|16
1656011860000|2022-06-23 19:17:40|759.76|750.66|759.74|750.64|759.85|750.75|759.55|750.45|19
1656011870000|2022-06-23 19:17:50|759.73|750.63|759.77|750.67|759.77|750.67|759.64|750.54|13
1656011880000|2022-06-23 19:18:00|759.74|750.64|759.67|750.57|759.74|750.64|759.47|750.37|17
1656011890000|2022-06-23 19:18:10|759.6|750.5|759.21|750.11|759.84|750.74|759.13|750.03|11
1656011900000|2022-06-23 19:18:20|759.12|750.02|759|749.9|759.53|750.43|758.97|749.87|17
1656011910000|2022-06-23 19:18:30|759.3|750.2|758.85|749.75|759.3|750.2|758.53|749.43|11
1656011920000|2022-06-23 19:18:40|758.9|749.8|759.04|749.94|759.32|750.22|758.61|749.51|14
1656011930000|2022-06-23 19:18:50|759.14|750.04|759.67|750.57|759.7|750.6|759.1|750|10
1656011940000|2022-06-23 19:19:00|759.95|750.85|761.29|752.19|761.3|752.2|759.8|750.7|21
1656011950000|2022-06-23 19:19:10|761.3|752.2|761.37|752.27|761.75|752.65|761.2|752.1|21
1656011960000|2022-06-23 19:19:20|761.36|752.26|761.63|752.53|761.75|752.65|761.36|752.26|17
1656011970000|2022-06-23 19:19:30|761.55|752.45|761.82|752.72|761.88|752.78|761.47|752.37|19
1656011980000|2022-06-23 19:19:40|761.81|752.71|761.75|752.65|761.81|752.71|761.6|752.5|14
1656011990000|2022-06-23 19:19:50|761.73|752.63|762.11|753.01|762.28|753.18|761.68|752.58|22
1656012000000|2022-06-23 19:20:00|762.13|753.03|761.3|752.2|762.13|753.03|761.3|752.2|12
1656012010000|2022-06-23 19:20:10|761.51|752.41|761.5|752.4|761.9|752.8|761.08|751.98|14
1656012020000|2022-06-23 19:20:20|761.4|752.3|762.25|753.15|762.4|753.3|761.4|752.3|15
1656012030000|2022-06-23 19:20:30|762.15|753.05|762.45|753.35|762.55|753.45|762.15|753.05|17
1656012040000|2022-06-23 19:20:40|762.5|753.4|762.55|753.45|762.55|753.45|762.3|753.2|13
1656012050000|2022-06-23 19:20:50|762.48|753.38|763.22|754.12|763.35|754.25|762.43|753.33|21
1656012060000|2022-06-23 19:21:00|762.96|753.86|762.66|753.56|763.14|754.04|762.66|753.56|23
1656012070000|2022-06-23 19:21:10|763.05|753.95|762.55|753.45|763.05|753.95|762.51|753.41|4
1656012080000|2022-06-23 19:21:20|762.52|753.42|762.55|753.45|762.84|753.74|762.52|753.42|10
1656012090000|2022-06-23 19:21:30|762.53|753.43|762.45|753.35|762.53|753.43|762.45|753.35|4
1656012100000|2022-06-23 19:21:40|762.53|753.43|762.4|753.3|762.85|753.75|762.4|753.3|10
1656012110000|2022-06-23 19:21:50|762.46|753.36|762.46|753.36|762.54|753.44|762.45|753.35|8
1656012120000|2022-06-23 19:22:00|762.54|753.44|762.54|753.44|762.81|753.71|762.54|753.44|3
1656012130000|2022-06-23 19:22:10|762.81|753.71|762.72|753.62|762.87|753.77|762.69|753.59|7
1656012140000|2022-06-23 19:22:20|762.74|753.64|762.65|753.55|762.74|753.64|762.61|753.51|3
1656012150000|2022-06-23 19:22:30|762.62|753.52|763.82|754.72|763.82|754.72|762.54|753.44|14
1656012160000|2022-06-23 19:22:40|763.84|754.74|765.06|755.96|765.08|755.98|763.82|754.72|34
1656012170000|2022-06-23 19:22:50|765.05|755.95|763.99|754.89|765.59|756.49|763.9|754.8|26
1656012180000|2022-06-23 19:23:00|763.98|754.88|764.53|755.43|764.85|755.75|763.65|754.55|30
1656012190000|2022-06-23 19:23:10|764.56|755.46|764.5|755.4|764.72|755.62|764.24|755.14|16
1656012200000|2022-06-23 19:23:20|764.53|755.43|764.94|755.84|764.96|755.86|764.5|755.4|26
1656012210000|2022-06-23 19:23:30|764.88|755.78|765.39|756.29|765.51|756.41|764.88|755.78|25
1656012220000|2022-06-23 19:23:40|765.53|756.43|765.63|756.53|765.68|756.58|765.53|756.43|16
1656012230000|2022-06-23 19:23:50|765.62|756.52|765.67|756.57|765.84|756.74|765.62|756.52|12
1656012240000|2022-06-23 19:24:00|765.61|756.51|766.68|757.58|766.68|757.58|765.61|756.51|22
1656012250000|2022-06-23 19:24:10|766.58|757.48|766.65|757.55|766.9|757.8|766.4|757.3|21
1656012260000|2022-06-23 19:24:20|766.6|757.5|766.23|757.13|766.6|757.5|766|756.9|11
1656012270000|2022-06-23 19:24:30|766.42|757.32|765.96|756.86|766.49|757.39|765.81|756.71|16
1656012280000|2022-06-23 19:24:40|766.01|756.91|765.99|756.89|766.05|756.95|765.71|756.61|14
1656012290000|2022-06-23 19:24:50|765.96|756.86|765.58|756.48|766.01|756.91|765.58|756.48|12
1656012300000|2022-06-23 19:25:00|765.67|756.57|765.05|755.95|765.67|756.57|764.97|755.87|18
1656012310000|2022-06-23 19:25:10|764.99|755.89|764.93|755.83|765.1|756|764.66|755.56|23
1656012320000|2022-06-23 19:25:20|764.89|755.79|764.92|755.82|765.05|755.95|764.58|755.48|17
1656012330000|2022-06-23 19:25:30|764.79|755.69|765.77|756.67|765.93|756.83|764.62|755.52|27
1656012340000|2022-06-23 19:25:40|765.76|756.66|765.7|756.6|765.76|756.66|765.45|756.35|18
1656012350000|2022-06-23 19:25:50|765.65|756.55|765.9|756.8|766.05|756.95|765.58|756.48|19
1656012360000|2022-06-23 19:26:00|765.95|756.85|766.36|757.26|766.6|757.5|765.95|756.85|13
1656012370000|2022-06-23 19:26:10|766.4|757.3|766.69|757.59|766.8|757.7|766.4|757.3|20
1656012380000|2022-06-23 19:26:20|766.64|757.54|766.65|757.55|766.84|757.74|766.59|757.49|13
1656012390000|2022-06-23 19:26:30|766.58|757.48|766.71|757.61|766.78|757.68|766.45|757.35|18
1656012400000|2022-06-23 19:26:40|766.86|757.76|766.62|757.52|766.93|757.83|766.41|757.31|13
1656012410000|2022-06-23 19:26:50|766.55|757.45|766.71|757.61|766.72|757.62|766.48|757.38|12
1656012420000|2022-06-23 19:27:00|766.68|757.58|766.8|757.7|766.81|757.71|766.59|757.49|19
1656012430000|2022-06-23 19:27:10|766.83|757.73|767.05|757.95|767.19|758.09|766.8|757.7|16
1656012440000|2022-06-23 19:27:20|767.16|758.06|766.97|757.87|767.55|758.45|766.77|757.67|11
1656012450000|2022-06-23 19:27:30|767.2|758.1|767.65|758.55|767.65|758.55|767.02|757.92|7
1656012460000|2022-06-23 19:27:40|767.42|758.32|767.28|758.18|767.5|758.4|767.09|757.99|10
1656012470000|2022-06-23 19:27:50|767.7|758.6|767.12|758.02|767.7|758.6|767.12|758.02|3
1656012480000|2022-06-23 19:28:00|767.42|758.32|767.65|758.55|767.85|758.75|767.26|758.16|13
1656012490000|2022-06-23 19:28:10|767.6|758.5|769.19|760.09|769.19|760.09|767.52|758.42|27
1656012500000|2022-06-23 19:28:20|769.14|760.04|769.34|760.24|769.8|760.7|769.14|760.04|20
1656012510000|2022-06-23 19:28:30|769.32|760.22|769.6|760.5|769.82|760.72|769.32|760.22|24
1656012520000|2022-06-23 19:28:40|769.55|760.45|769.79|760.69|769.85|760.75|769.55|760.45|10
1656012530000|2022-06-23 19:28:50|769.75|760.65|769.97|760.87|770.05|760.95|769.74|760.64|8
1656012540000|2022-06-23 19:29:00|769.98|760.88|770.4|761.3|770.4|761.3|769.74|760.64|23
1656012550000|2022-06-23 19:29:10|770.42|761.32|770.19|761.09|770.42|761.32|769.99|760.89|14
1656012560000|2022-06-23 19:29:20|770.12|761.02|770.28|761.18|770.49|761.39|770.05|760.95|20
1656012570000|2022-06-23 19:29:30|770.24|761.14|770.5|761.4|770.5|761.4|770.07|760.97|14
1656012580000|2022-06-23 19:29:40|770.51|761.41|770.49|761.39|770.55|761.45|770.47|761.37|9
1656012590000|2022-06-23 19:29:50|770.41|761.31|768.89|759.79|770.55|761.45|768.89|759.79|17
1656012600000|2022-06-23 19:30:00|768.98|759.88|767.96|758.86|769.05|759.95|767.92|758.82|19
1656012610000|2022-06-23 19:30:10|767.98|758.88|767.8|758.7|768.05|758.95|767.5|758.4|15
1656012620000|2022-06-23 19:30:20|767.75|758.65|767.45|758.35|767.94|758.84|767.45|758.35|20
1656012630000|2022-06-23 19:30:30|767.5|758.4|768.64|759.54|768.64|759.54|767.5|758.4|27
1656012640000|2022-06-23 19:30:40|768.63|759.53|768.65|759.55|768.77|759.67|768.53|759.43|24
1656012650000|2022-06-23 19:30:50|768.7|759.6|767.83|758.73|768.85|759.75|767.83|758.73|16
1656012660000|2022-06-23 19:31:00|767.88|758.78|767.96|758.86|768.31|759.21|767.8|758.7|17
1656012670000|2022-06-23 19:31:10|767.97|758.87|767.39|758.29|768.05|758.95|767.23|758.13|19
1656012680000|2022-06-23 19:31:20|767.54|758.44|767.85|758.75|767.9|758.8|767.31|758.21|22
1656012690000|2022-06-23 19:31:30|767.44|758.34|767.53|758.43|767.72|758.62|767.31|758.21|20
1656012700000|2022-06-23 19:31:40|767.6|758.5|767.01|757.91|767.86|758.76|767.01|757.91|17
1656012710000|2022-06-23 19:31:50|767.05|757.95|766.95|757.85|767.3|758.2|766.88|757.78|20
1656012720000|2022-06-23 19:32:00|766.92|757.82|766.99|757.89|767.26|758.16|766.92|757.82|19
1656012730000|2022-06-23 19:32:10|766.98|757.88|767.05|757.95|767.05|757.95|766.74|757.64|12
1656012740000|2022-06-23 19:32:20|767.41|758.31|766.63|757.53|767.41|758.31|766.63|757.53|14
1656012750000|2022-06-23 19:32:30|766.83|757.73|766.8|757.7|767.12|758.02|766.8|757.7|20
1656012760000|2022-06-23 19:32:40|766.85|757.75|766.75|757.65|766.9|757.8|766.7|757.6|10
1656012770000|2022-06-23 19:32:50|766.7|757.6|766.87|757.77|766.87|757.77|766.6|757.5|18
1656012780000|2022-06-23 19:33:00|766.55|757.45|766.75|757.65|766.9|757.8|766.52|757.42|13
1656012790000|2022-06-23 19:33:10|766.78|757.68|767.2|758.1|767.26|758.16|766.78|757.68|11
1656012800000|2022-06-23 19:33:20|767.15|758.05|767.49|758.39|767.56|758.46|767.15|758.05|14
1656012810000|2022-06-23 19:33:30|767.75|758.65|767.77|758.67|767.82|758.72|767.58|758.48|19
1656012820000|2022-06-23 19:33:40|767.73|758.63|767.75|758.65|767.81|758.71|767.73|758.63|11
1656012830000|2022-06-23 19:33:50|767.78|758.68|767.78|758.68|767.8|758.7|767.71|758.61|13
1656012840000|2022-06-23 19:34:00|767.73|758.63|768.05|758.95|768.05|758.95|767.73|758.63|12
1656012850000|2022-06-23 19:34:10|768.09|758.99|768.42|759.32|768.65|759.55|768.09|758.99|20
1656012860000|2022-06-23 19:34:20|768.36|759.26|768.73|759.63|768.79|759.69|768.36|759.26|17
1656012870000|2022-06-23 19:34:30|768.75|759.65|768.94|759.84|768.95|759.85|768.75|759.65|12
1656012880000|2022-06-23 19:34:40|768.99|759.89|769.35|760.25|769.58|760.48|768.99|759.89|16
1656012890000|2022-06-23 19:34:50|769.33|760.23|769.35|760.25|769.8|760.7|769.06|759.96|16
1656012900000|2022-06-23 19:35:00|769.45|760.35|770.87|761.77|770.87|761.77|769.45|760.35|30
1656012910000|2022-06-23 19:35:10|771.45|762.35|772.26|763.16|772.49|763.39|771.2|762.1|28
1656012920000|2022-06-23 19:35:20|772.21|763.11|772.13|763.03|772.48|763.38|771.82|762.72|18
1656012930000|2022-06-23 19:35:30|772.28|763.18|772.27|763.17|772.61|763.51|772.17|763.07|14
1656012940000|2022-06-23 19:35:40|772.29|763.19|772.56|763.46|772.76|763.66|772.29|763.19|18
1656012950000|2022-06-23 19:35:50|772.59|763.49|771.91|762.81|772.61|763.51|771.91|762.81|25
1656012960000|2022-06-23 19:36:00|771.88|762.78|772.51|763.41|772.57|763.47|771.86|762.76|21
1656012970000|2022-06-23 19:36:10|772.61|763.51|772.57|763.47|773.2|764.1|772.49|763.39|26
1656012980000|2022-06-23 19:36:20|772.66|763.56|772.78|763.68|772.99|763.89|772.53|763.43|16
1656012990000|2022-06-23 19:36:30|772.8|763.7|772.65|763.55|772.8|763.7|772.44|763.34|12
1656013000000|2022-06-23 19:36:40|772.58|763.48|772.65|763.55|772.65|763.55|772.58|763.48|2
1656013010000|2022-06-23 19:36:50|772.64|763.54|772.3|763.2|772.64|763.54|772.3|763.2|4
1656013020000|2022-06-23 19:37:00|772.09|762.99|773|763.9|773.26|764.16|772.09|762.99|28
1656013030000|2022-06-23 19:37:10|772.99|763.89|772.97|763.87|773.03|763.93|772.78|763.68|9
1656013040000|2022-06-23 19:37:20|773.05|763.95|772.57|763.47|773.05|763.95|772.57|763.47|13
1656013050000|2022-06-23 19:37:30|772.44|763.34|772.22|763.12|772.8|763.7|772.22|763.12|6
1656013060000|2022-06-23 19:37:40|772.27|763.17|772.53|763.43|772.53|763.43|772.17|763.07|10
1656013070000|2022-06-23 19:37:50|772.45|763.35|772.72|763.62|772.76|763.66|772.32|763.22|11
1656013080000|2022-06-23 19:38:00|772.64|763.54|773.24|764.14|773.41|764.31|772.63|763.53|14
1656013090000|2022-06-23 19:38:10|773.29|764.19|772.98|763.88|773.75|764.65|772.98|763.88|16
1656013100000|2022-06-23 19:38:20|773.05|763.95|772.77|763.67|773.08|763.98|772.77|763.67|16
1656013110000|2022-06-23 19:38:30|772.87|763.77|772.72|763.62|772.91|763.81|772.72|763.62|7
1656013120000|2022-06-23 19:38:40|772.71|763.61|772.49|763.39|773.05|763.95|772.14|763.04|15
1656013130000|2022-06-23 19:38:50|772.85|763.75|772.33|763.23|772.85|763.75|772.33|763.23|10
1656013140000|2022-06-23 19:39:00|772.49|763.39|773.15|764.05|773.23|764.13|772.34|763.24|20
1656013150000|2022-06-23 19:39:10|773.2|764.1|773.5|764.4|773.5|764.4|773.2|764.1|3
1656013160000|2022-06-23 19:39:20|773.3|764.2|773.5|764.4|773.63|764.53|773.1|764|10
1656013170000|2022-06-23 19:39:30|773.33|764.23|773.14|764.04|773.7|764.6|773.05|763.95|11
1656013180000|2022-06-23 19:39:40|773.16|764.06|773.54|764.44|773.54|764.44|773.14|764.04|9
1656013190000|2022-06-23 19:39:50|773.31|764.21|773.43|764.33|773.75|764.65|773.31|764.21|7
1656013200000|2022-06-23 19:40:00|773.25|764.15|773.35|764.25|773.61|764.51|773.25|764.15|16
1656013210000|2022-06-23 19:40:10|773.55|764.45|773.6|764.5|773.65|764.55|773.52|764.42|10
1656013220000|2022-06-23 19:40:20|773.52|764.42|773.8|764.7|773.93|764.83|773.52|764.42|14
1656013230000|2022-06-23 19:40:30|773.79|764.69|774.04|764.94|774.11|765.01|773.79|764.69|14
1656013240000|2022-06-23 19:40:40|774.01|764.91|774.02|764.92|774.05|764.95|773.75|764.65|18
1656013250000|2022-06-23 19:40:50|774.01|764.91|774.05|764.95|774.08|764.98|773.96|764.86|15
1656013260000|2022-06-23 19:41:00|774.08|764.98|773.85|764.75|774.1|765|773.83|764.73|8
1656013270000|2022-06-23 19:41:10|773.75|764.65|773.65|764.55|773.75|764.65|773.43|764.33|8
1656013280000|2022-06-23 19:41:20|773.55|764.45|773.65|764.55|773.7|764.6|773.4|764.3|13
1656013290000|2022-06-23 19:41:30|773.62|764.52|772.74|763.64|773.62|764.52|772.74|763.64|13
1656013300000|2022-06-23 19:41:40|772.73|763.63|772.2|763.1|772.73|763.63|772.16|763.06|14
1656013310000|2022-06-23 19:41:50|772.37|763.27|772.78|763.68|772.78|763.68|772.37|763.27|16
1656013320000|2022-06-23 19:42:00|772.67|763.57|772.95|763.85|773.23|764.13|772.67|763.57|25
1656013330000|2022-06-23 19:42:10|773|763.9|772.42|763.32|773|763.9|772.4|763.3|19
1656013340000|2022-06-23 19:42:20|772.47|763.37|772.8|763.7|772.81|763.71|772.47|763.37|13
1656013350000|2022-06-23 19:42:30|772.79|763.69|772.5|763.4|772.79|763.69|772.4|763.3|14
1656013360000|2022-06-23 19:42:40|772.45|763.35|772.35|763.25|772.55|763.45|772.35|763.25|18
1656013370000|2022-06-23 19:42:50|772.3|763.2|772.25|763.15|772.45|763.35|772.25|763.15|9
1656013380000|2022-06-23 19:43:00|772.3|763.2|772.3|763.2|772.6|763.5|772.25|763.15|14
1656013390000|2022-06-23 19:43:10|772.35|763.25|772.2|763.1|772.35|763.25|772.05|762.95|19
1656013400000|2022-06-23 19:43:20|772.1|763|771.71|762.61|772.24|763.14|771.65|762.55|19
1656013410000|2022-06-23 19:43:30|771.7|762.6|771.7|762.6|771.8|762.7|771.7|762.6|4
1656013420000|2022-06-23 19:43:40|771.75|762.65|771.7|762.6|771.75|762.65|771.4|762.3|12
1656013430000|2022-06-23 19:43:50|771.77|762.67|772.21|763.11|772.62|763.52|771.77|762.67|14
1656013440000|2022-06-23 19:44:00|772.24|763.14|772.51|763.41|772.61|763.51|772.21|763.11|18
1656013450000|2022-06-23 19:44:10|772.49|763.39|772.45|763.35|772.79|763.69|772.35|763.25|14
1656013460000|2022-06-23 19:44:20|772.57|763.47|773.55|764.45|773.65|764.55|772.57|763.47|28
1656013470000|2022-06-23 19:44:30|773.6|764.5|775.18|766.08|775.38|766.28|773.45|764.35|29
1656013480000|2022-06-23 19:44:40|775.29|766.19|774.76|765.66|775.54|766.44|774.63|765.53|22
1656013490000|2022-06-23 19:44:50|774.73|765.63|774.71|765.61|774.8|765.7|774.69|765.59|14
1656013500000|2022-06-23 19:45:00|774.72|765.62|775.05|765.95|775.55|766.45|774.72|765.62|26
1656013510000|2022-06-23 19:45:10|775.11|766.01|775.3|766.2|775.57|766.47|775.1|766|21
1656013520000|2022-06-23 19:45:20|775.22|766.12|775.23|766.13|775.45|766.35|775.1|766|21
1656013530000|2022-06-23 19:45:30|775.18|766.08|774.92|765.82|775.55|766.45|774.92|765.82|25
1656013540000|2022-06-23 19:45:40|774.89|765.79|774.81|765.71|774.9|765.8|774.63|765.53|16
1656013550000|2022-06-23 19:45:50|774.87|765.77|774.7|765.6|774.87|765.77|774.54|765.44|20
1656013560000|2022-06-23 19:46:00|774.64|765.54|774.31|765.21|774.84|765.74|774.31|765.21|16
1656013570000|2022-06-23 19:46:10|774.1|765|774.04|764.94|774.55|765.45|773.69|764.59|13
1656013580000|2022-06-23 19:46:20|773.99|764.89|774.45|765.35|774.45|765.35|773.97|764.87|18
1656013590000|2022-06-23 19:46:30|774.27|765.17|774.91|765.81|774.97|765.87|774.23|765.13|26
1656013600000|2022-06-23 19:46:40|775.15|766.05|774.96|765.86|775.39|766.29|774.7|765.6|21
1656013610000|2022-06-23 19:46:50|774.88|765.78|775|765.9|775.1|766|774.6|765.5|19
1656013620000|2022-06-23 19:47:00|774.95|765.85|775.1|766|775.15|766.05|774.85|765.75|9
1656013630000|2022-06-23 19:47:10|774.95|765.85|775.45|766.35|775.45|766.35|774.95|765.85|14
1656013640000|2022-06-23 19:47:20|775.5|766.4|777.04|767.94|777.04|767.94|775.5|766.4|24
1656013650000|2022-06-23 19:47:30|776.99|767.89|776.69|767.59|777.1|768|776.54|767.44|17
1656013660000|2022-06-23 19:47:40|776.54|767.44|775.61|766.51|776.65|767.55|775.54|766.44|28
1656013670000|2022-06-23 19:47:50|775.5|766.4|775.51|766.41|775.71|766.61|775.5|766.4|16
1656013680000|2022-06-23 19:48:00|775.7|766.6|774.7|765.6|775.84|766.74|774.7|765.6|17
1656013690000|2022-06-23 19:48:10|774.8|765.7|775.2|766.1|775.5|766.4|774.8|765.7|17
1656013700000|2022-06-23 19:48:20|775.3|766.2|775.12|766.02|775.3|766.2|774.81|765.71|16
1656013710000|2022-06-23 19:48:30|775.17|766.07|775.61|766.51|775.77|766.67|775.17|766.07|21
1656013720000|2022-06-23 19:48:40|775.75|766.65|775.61|766.51|775.75|766.65|775.61|766.51|5
1656013730000|2022-06-23 19:48:50|775.76|766.66|775.61|766.51|775.76|766.66|775.61|766.51|2
1656013740000|2022-06-23 19:49:00|775.67|766.57|776.25|767.15|776.55|767.45|775.61|766.51|19
1656013750000|2022-06-23 19:49:10|776.3|767.2|776.4|767.3|776.4|767.3|776.14|767.04|14
1656013760000|2022-06-23 19:49:20|776.03|766.93|776.17|767.07|776.2|767.1|776.03|766.93|14
1656013770000|2022-06-23 19:49:30|776.24|767.14|776.25|767.15|776.36|767.26|776.14|767.04|19
1656013780000|2022-06-23 19:49:40|775.99|766.89|775.95|766.85|776.05|766.95|775.85|766.75|14
1656013790000|2022-06-23 19:49:50|776.15|767.05|776.65|767.55|776.7|767.6|776.15|767.05|26
1656013800000|2022-06-23 19:50:00|776.64|767.54|776.27|767.17|776.97|767.87|776.26|767.16|33
1656013810000|2022-06-23 19:50:10|776.17|767.07|777.13|768.03|777.13|768.03|776.1|767|26
1656013820000|2022-06-23 19:50:20|777.23|768.13|777.25|768.15|777.5|768.4|777.1|768|13
1656013830000|2022-06-23 19:50:30|777.77|768.67|777.65|768.55|777.85|768.75|777.37|768.27|21
1656013840000|2022-06-23 19:50:40|777.66|768.56|777.73|768.63|777.73|768.63|777.6|768.5|17
1656013850000|2022-06-23 19:50:50|777.75|768.65|777.75|768.65|777.83|768.73|777.45|768.35|23
1656013860000|2022-06-23 19:51:00|777.85|768.75|777.76|768.66|777.88|768.78|777.6|768.5|22
1656013870000|2022-06-23 19:51:10|777.71|768.61|778.2|769.1|778.66|769.56|777.71|768.61|28
1656013880000|2022-06-23 19:51:20|777.94|768.84|777.77|768.67|778.18|769.08|777.77|768.67|20
1656013890000|2022-06-23 19:51:30|777.73|768.63|777.75|768.65|777.95|768.85|777.52|768.42|24
1656013900000|2022-06-23 19:51:40|777.73|768.63|777.64|768.54|777.95|768.85|777.64|768.54|22
1656013910000|2022-06-23 19:51:50|777.51|768.41|777.3|768.2|777.71|768.61|777.3|768.2|10
1656013920000|2022-06-23 19:52:00|777.35|768.25|776.47|767.37|777.69|768.59|776.46|767.36|22
1656013930000|2022-06-23 19:52:10|776.53|767.43|776.16|767.06|776.53|767.43|775.76|766.66|22
1656013940000|2022-06-23 19:52:20|776.2|767.1|775.64|766.54|776.2|767.1|775.55|766.45|20
1656013950000|2022-06-23 19:52:30|775.51|766.41|775.6|766.5|775.7|766.6|775.51|766.41|15
1656013960000|2022-06-23 19:52:40|775.52|766.42|774.99|765.89|775.67|766.57|774.99|765.89|17
1656013970000|2022-06-23 19:52:50|774.95|765.85|775.05|765.95|775.3|766.2|774.9|765.8|11
1656013980000|2022-06-23 19:53:00|774.95|765.85|775.17|766.07|775.4|766.3|774.93|765.83|16
1656013990000|2022-06-23 19:53:10|775.19|766.09|774.93|765.83|775.45|766.35|774.8|765.7|14
1656014000000|2022-06-23 19:53:20|775.05|765.95|775.05|765.95|775.65|766.55|774.88|765.78|10
1656014010000|2022-06-23 19:53:30|775.03|765.93|774.66|765.56|775.05|765.95|774.64|765.54|17
1656014020000|2022-06-23 19:53:40|774.64|765.54|774.97|765.87|775.25|766.15|774.64|765.54|22
1656014030000|2022-06-23 19:53:50|774.98|765.88|774.53|765.43|775.05|765.95|774.51|765.41|18
1656014040000|2022-06-23 19:54:00|774.6|765.5|774.42|765.32|774.9|765.8|774.4|765.3|15
1656014050000|2022-06-23 19:54:10|774.5|765.4|774.48|765.38|774.7|765.6|774.46|765.36|23
1656014060000|2022-06-23 19:54:20|774.49|765.39|774.07|764.97|774.92|765.82|774.01|764.91|19
1656014070000|2022-06-23 19:54:30|774.06|764.96|773.39|764.29|774.06|764.96|773.34|764.24|16
1656014080000|2022-06-23 19:54:40|773.34|764.24|773.37|764.27|773.8|764.7|773.26|764.16|17
1656014090000|2022-06-23 19:54:50|773.39|764.29|773.41|764.31|773.66|764.56|773.38|764.28|19
1656014100000|2022-06-23 19:55:00|773.38|764.28|773.41|764.31|773.52|764.42|773.35|764.25|13
1656014110000|2022-06-23 19:55:10|773.43|764.33|773.67|764.57|773.8|764.7|773.4|764.3|16
1656014120000|2022-06-23 19:55:20|773.64|764.54|773.5|764.4|773.77|764.67|773.49|764.39|17
1656014130000|2022-06-23 19:55:30|773.51|764.41|773.61|764.51|773.75|764.65|773.5|764.4|7
1656014140000|2022-06-23 19:55:40|773.5|764.4|773.5|764.4|773.61|764.51|773.5|764.4|8
1656014150000|2022-06-23 19:55:50|773.6|764.5|773.07|763.97|773.71|764.61|773.07|763.97|6
1656014160000|2022-06-23 19:56:00|773.12|764.02|772.92|763.82|773.19|764.09|772.8|763.7|11
1656014170000|2022-06-23 19:56:10|772.96|763.86|773.11|764.01|773.25|764.15|772.63|763.53|14
1656014180000|2022-06-23 19:56:20|773.15|764.05|772.93|763.83|773.25|764.15|772.93|763.83|10
1656014190000|2022-06-23 19:56:30|772.98|763.88|773.43|764.33|773.43|764.33|772.98|763.88|8
1656014200000|2022-06-23 19:56:40|773.42|764.32|773.95|764.85|774|764.9|773.36|764.26|12
1656014210000|2022-06-23 19:56:50|774.2|765.1|773.81|764.71|774.2|765.1|773.76|764.66|10
1656014220000|2022-06-23 19:57:00|773.74|764.64|774|764.9|774.25|765.15|773.62|764.52|19
1656014230000|2022-06-23 19:57:10|774.29|765.19|774.05|764.95|774.29|765.19|773.72|764.62|12
1656014240000|2022-06-23 19:57:20|774.01|764.91|773.98|764.88|774.05|764.95|773.96|764.86|12
1656014250000|2022-06-23 19:57:30|774|764.9|774.05|764.95|774.33|765.23|774|764.9|9
1656014260000|2022-06-23 19:57:40|774.1|765|774.05|764.95|774.1|765|774.05|764.95|2
1656014270000|2022-06-23 19:57:50|774.1|765|774.05|764.95|774.1|765|774.05|764.95|4
1656014280000|2022-06-23 19:58:00|774|764.9|774.35|765.25|774.49|765.39|774|764.9|15
1656014290000|2022-06-23 19:58:10|774.8|765.7|775.37|766.27|775.37|766.27|774.49|765.39|17
1656014300000|2022-06-23 19:58:20|775.32|766.22|774.95|765.85|775.54|766.44|774.6|765.5|15
1656014310000|2022-06-23 19:58:30|774.88|765.78|775|765.9|775|765.9|774.55|765.45|17
1656014320000|2022-06-23 19:58:40|775.05|765.95|776.83|767.73|777.32|768.22|775.05|765.95|21
1656014330000|2022-06-23 19:58:50|776.82|767.72|776.99|767.89|777.59|768.49|776.81|767.71|17
1656014340000|2022-06-23 19:59:00|776.94|767.84|776.4|767.3|776.95|767.85|776.23|767.13|12
1656014350000|2022-06-23 19:59:10|776.53|767.43|776.55|767.45|776.64|767.54|776.23|767.13|19
1656014360000|2022-06-23 19:59:20|776.59|767.49|776.63|767.53|776.72|767.62|776.55|767.45|12
1656014370000|2022-06-23 19:59:30|776.56|767.46|776.68|767.58|776.82|767.72|776.56|767.46|6
1656014380000|2022-06-23 19:59:40|776.73|767.63|776.99|767.89|777.39|768.29|776.73|767.63|21
1656014390000|2022-06-23 19:59:50|777.01|767.91|776.81|767.71|777.01|767.91|776.7|767.6|16
1656014400000|2022-06-23 20:00:00|776.83|767.73|777.29|768.19|777.65|768.55|776.59|767.49|24
1656014410000|2022-06-23 20:00:10|777.34|768.24|778.35|769.25|778.75|769.65|777.34|768.24|29
1656014420000|2022-06-23 20:00:20|778.53|769.43|778.3|769.2|778.7|769.6|777.66|768.56|28
1656014430000|2022-06-23 20:00:30|778.25|769.15|778.65|769.55|778.65|769.55|778.15|769.05|22
1656014440000|2022-06-23 20:00:40|778.64|769.54|778.18|769.08|778.8|769.7|778.03|768.93|21
1656014450000|2022-06-23 20:00:50|778.21|769.11|778.68|769.58|778.89|769.79|778.21|769.11|17
1656014460000|2022-06-23 20:01:00|778.65|769.55|778.03|768.93|778.95|769.85|777.9|768.8|20
1656014470000|2022-06-23 20:01:10|777.95|768.85|777.58|768.48|777.95|768.85|777.4|768.3|25
1656014480000|2022-06-23 20:01:20|777.53|768.43|777.4|768.3|777.55|768.45|777.25|768.15|12
1656014490000|2022-06-23 20:01:30|776.95|767.85|777.04|767.94|777.08|767.98|776.95|767.85|14
1656014500000|2022-06-23 20:01:40|777.07|767.97|777.77|768.67|777.8|768.7|777.07|767.97|19
1656014510000|2022-06-23 20:01:50|777.8|768.7|777.8|768.7|777.85|768.75|777.78|768.68|15
1656014520000|2022-06-23 20:02:00|777.78|768.68|777.63|768.53|777.8|768.7|777.6|768.5|16
1656014530000|2022-06-23 20:02:10|777.58|768.48|777.97|768.87|778.44|769.34|777.48|768.38|19
1656014540000|2022-06-23 20:02:20|777.74|768.64|776.71|767.61|778.05|768.95|776.71|767.61|20
1656014550000|2022-06-23 20:02:30|776.46|767.36|774.91|765.81|776.92|767.82|774.72|765.62|27
1656014560000|2022-06-23 20:02:40|774.86|765.76|774.96|765.86|775.12|766.02|774.67|765.57|26
1656014570000|2022-06-23 20:02:50|774.6|765.5|775.56|766.46|775.73|766.63|774.6|765.5|18
1656014580000|2022-06-23 20:03:00|775.68|766.58|774.97|765.87|775.68|766.58|774.97|765.87|15
1656014590000|2022-06-23 20:03:10|774.65|765.55|774.16|765.06|775.05|765.95|774.16|765.06|25
1656014600000|2022-06-23 20:03:20|774.15|765.05|774.05|764.95|774.39|765.29|773.8|764.7|25
1656014610000|2022-06-23 20:03:30|773.95|764.85|774.15|765.05|774.15|765.05|773.94|764.84|22
1656014620000|2022-06-23 20:03:40|774.2|765.1|774.51|765.41|774.51|765.41|774.1|765|23
1656014630000|2022-06-23 20:03:50|774.55|765.45|774.6|765.5|774.85|765.75|774.46|765.36|19
1656014640000|2022-06-23 20:04:00|774.85|765.75|775.42|766.32|775.75|766.65|774.73|765.63|25
1656014650000|2022-06-23 20:04:10|775.44|766.34|774.97|765.87|775.75|766.65|774.8|765.7|22
1656014660000|2022-06-23 20:04:20|774.94|765.84|774.55|765.45|774.94|765.84|774.38|765.28|17
1656014670000|2022-06-23 20:04:30|774.58|765.48|774.3|765.2|774.63|765.53|774.21|765.11|12
1656014680000|2022-06-23 20:04:40|774.24|765.14|774.02|764.92|774.44|765.34|773.98|764.88|15
1656014690000|2022-06-23 20:04:50|773.98|764.88|774.34|765.24|774.34|765.24|773.98|764.88|12
1656014700000|2022-06-23 20:05:00|774.31|765.21|774.33|765.23|774.39|765.29|774.1|765|11
1656014710000|2022-06-23 20:05:10|774.38|765.28|773.94|764.84|774.5|765.4|773.94|764.84|11
1656014720000|2022-06-23 20:05:20|774.03|764.93|773.8|764.7|774.03|764.93|773.6|764.5|22
1656014730000|2022-06-23 20:05:30|773.83|764.73|774.31|765.21|774.61|765.51|773.83|764.73|24
1656014740000|2022-06-23 20:05:40|774.28|765.18|774.27|765.17|774.47|765.37|774.02|764.92|27
1656014750000|2022-06-23 20:05:50|774.35|765.25|774.16|765.06|774.35|765.25|773.9|764.8|22
1656014760000|2022-06-23 20:06:00|774.23|765.13|774.62|765.52|774.72|765.62|773.8|764.7|27
1656014770000|2022-06-23 20:06:10|774.67|765.57|774.61|765.51|774.88|765.78|774.49|765.39|21
1656014780000|2022-06-23 20:06:20|774.6|765.5|773.53|764.43|774.65|765.55|773.4|764.3|23
1656014790000|2022-06-23 20:06:30|773.55|764.45|773.33|764.23|773.86|764.76|773.03|763.93|29
1656014800000|2022-06-23 20:06:40|773.35|764.25|772.52|763.42|773.35|764.25|772.37|763.27|19
1656014810000|2022-06-23 20:06:50|772.57|763.47|773.45|764.35|773.45|764.35|772.57|763.47|13
1656014820000|2022-06-23 20:07:00|773.2|764.1|773.13|764.03|773.29|764.19|773|763.9|21
1656014830000|2022-06-23 20:07:10|773.11|764.01|773.56|764.46|773.72|764.62|773.11|764.01|20
1656014840000|2022-06-23 20:07:20|773.54|764.44|773.01|763.91|773.54|764.44|773.01|763.91|21
1656014850000|2022-06-23 20:07:30|773.02|763.92|773.03|763.93|773.11|764.01|772.85|763.75|16
1656014860000|2022-06-23 20:07:40|773.06|763.96|772.6|763.5|773.07|763.97|772.5|763.4|13
1656014870000|2022-06-23 20:07:50|772.55|763.45|772.61|763.51|772.83|763.73|772.55|763.45|12
1656014880000|2022-06-23 20:08:00|772.6|763.5|772.61|763.51|772.83|763.73|772.53|763.43|11
1656014890000|2022-06-23 20:08:10|772.63|763.53|772.61|763.51|772.63|763.53|772.61|763.51|10
1656014900000|2022-06-23 20:08:20|772.6|763.5|772.63|763.53|772.63|763.53|772.53|763.43|9
1656014910000|2022-06-23 20:08:30|772.62|763.52|772.68|763.58|772.78|763.68|772.6|763.5|17
1656014920000|2022-06-23 20:08:40|772.67|763.57|772.63|763.53|772.68|763.58|772.61|763.51|8
1656014930000|2022-06-23 20:08:50|772.61|763.51|772.59|763.49|772.65|763.55|772.35|763.25|12
1656014940000|2022-06-23 20:09:00|772.6|763.5|772.63|763.53|772.9|763.8|772.5|763.4|16
1656014950000|2022-06-23 20:09:10|772.65|763.55|773.44|764.34|773.52|764.42|772.63|763.53|23
1656014960000|2022-06-23 20:09:20|773.39|764.29|773.45|764.35|773.47|764.37|773.26|764.16|16
1656014970000|2022-06-23 20:09:30|773.47|764.37|773.42|764.32|773.85|764.75|773.42|764.32|14
1656014980000|2022-06-23 20:09:40|773.45|764.35|773.55|764.45|773.71|764.61|773.42|764.32|14
1656014990000|2022-06-23 20:09:50|773.52|764.42|773.38|764.28|773.52|764.42|773.38|764.28|6
1656015000000|2022-06-23 20:10:00|773.43|764.33|773.5|764.4|773.65|764.55|773.43|764.33|17
1656015010000|2022-06-23 20:10:10|773.52|764.42|773.6|764.5|773.63|764.53|773.47|764.37|13
1656015020000|2022-06-23 20:10:20|773.63|764.53|773.8|764.7|773.84|764.74|773.6|764.5|21
1656015030000|2022-06-23 20:10:30|773.85|764.75|774.58|765.48|774.6|765.5|773.85|764.75|22
1656015040000|2022-06-23 20:10:40|774.56|765.46|774.46|765.36|774.6|765.5|774.3|765.2|16
1656015050000|2022-06-23 20:10:50|774.54|765.44|774.54|765.44|774.59|765.49|774.42|765.32|21
1656015060000|2022-06-23 20:11:00|774.6|765.5|774.65|765.55|774.83|765.73|774.53|765.43|14
1656015070000|2022-06-23 20:11:10|774.63|765.53|774.63|765.53|774.65|765.55|774.63|765.53|5
1656015080000|2022-06-23 20:11:20|774.65|765.55|774.98|765.88|775.65|766.55|774.65|765.55|30
1656015090000|2022-06-23 20:11:30|775.03|765.93|775.2|766.1|775.27|766.17|774.65|765.55|13
1656015100000|2022-06-23 20:11:40|775.26|766.16|775.07|765.97|775.3|766.2|774.98|765.88|13
1656015110000|2022-06-23 20:11:50|775.05|765.95|774.98|765.88|775.7|766.6|774.87|765.77|21
1656015120000|2022-06-23 20:12:00|774.87|765.77|774.45|765.35|774.98|765.88|774.3|765.2|13
1656015130000|2022-06-23 20:12:10|774.48|765.38|774.51|765.41|774.61|765.51|774.45|765.35|10
1656015140000|2022-06-23 20:12:20|774.59|765.49|774.66|765.56|774.73|765.63|774.41|765.31|20
1656015150000|2022-06-23 20:12:30|774.7|765.6|775.66|766.56|775.76|766.66|774.65|765.55|19
1656015160000|2022-06-23 20:12:40|775.45|766.35|775.7|766.6|775.75|766.65|775.45|766.35|18
1656015170000|2022-06-23 20:12:50|775.75|766.65|778.95|769.85|778.99|769.89|775.73|766.63|37
1656015180000|2022-06-23 20:13:00|779.3|770.2|780.09|770.99|780.64|771.54|779.13|770.03|31
1656015190000|2022-06-23 20:13:10|780.02|770.92|779.39|770.29|780.02|770.92|779.1|770|28
1656015200000|2022-06-23 20:13:20|779.64|770.54|778.96|769.86|779.64|770.54|777.8|768.7|31
1656015210000|2022-06-23 20:13:30|778.99|769.89|778.17|769.07|778.99|769.89|777.92|768.82|24
1656015220000|2022-06-23 20:13:40|778.48|769.38|779.04|769.94|779.25|770.15|778.48|769.38|33
1656015230000|2022-06-23 20:13:50|779.05|769.95|778.83|769.73|779.25|770.15|778.7|769.6|26
1656015240000|2022-06-23 20:14:00|778.84|769.74|777.63|768.53|779.05|769.95|777.63|768.53|25
1656015250000|2022-06-23 20:14:10|777.24|768.14|777.65|768.55|777.65|768.55|777.24|768.14|23
1656015260000|2022-06-23 20:14:20|777.62|768.52|777.55|768.45|777.68|768.58|777.37|768.27|18
1656015270000|2022-06-23 20:14:30|777.85|768.75|778.43|769.33|778.47|769.37|777.47|768.37|17
1656015280000|2022-06-23 20:14:40|778.39|769.29|780.84|771.74|780.84|771.74|778.39|769.29|37
1656015290000|2022-06-23 20:14:50|780.85|771.75|782.27|773.17|782.67|773.57|780.65|771.55|31
1656015300000|2022-06-23 20:15:00|782.24|773.14|782.05|772.95|782.24|773.14|781.88|772.78|26
1656015310000|2022-06-23 20:15:10|782.15|773.05|781.98|772.88|782.42|773.32|781.8|772.7|30
1656015320000|2022-06-23 20:15:20|781.89|772.79|781.58|772.48|782.45|773.35|781.4|772.3|30
1656015330000|2022-06-23 20:15:30|781.39|772.29|780.98|771.88|781.71|772.61|780.98|771.88|31
1656015340000|2022-06-23 20:15:40|780.79|771.69|780.94|771.84|781.21|772.11|780.47|771.37|33
1656015350000|2022-06-23 20:15:50|780.93|771.83|780.99|771.89|781.03|771.93|780.65|771.55|26
1656015360000|2022-06-23 20:16:00|780.93|771.83|781.53|772.43|781.53|772.43|780.86|771.76|22
1656015370000|2022-06-23 20:16:10|781.13|772.03|783.13|774.03|783.26|774.16|779.99|770.89|33
1656015380000|2022-06-23 20:16:20|783.56|774.46|783.77|774.67|783.84|774.74|783.42|774.32|25
1656015390000|2022-06-23 20:16:30|783.76|774.66|783.75|774.65|784|774.9|783.75|774.65|17
1656015400000|2022-06-23 20:16:40|783.76|774.66|783.95|774.85|783.96|774.86|783.76|774.66|22
1656015410000|2022-06-23 20:16:50|783.94|774.84|785.3|776.2|785.65|776.55|783.94|774.84|30
1656015420000|2022-06-23 20:17:00|785.27|776.17|785.75|776.65|785.79|776.69|785.27|776.17|27
1656015430000|2022-06-23 20:17:10|785.72|776.62|785.08|775.98|785.72|776.62|785|775.9|30
1656015440000|2022-06-23 20:17:20|785.1|776|785.12|776.02|785.4|776.3|784.85|775.75|28
1656015450000|2022-06-23 20:17:30|785.22|776.12|785.22|776.12|785.54|776.44|785.12|776.02|30
1656015460000|2022-06-23 20:17:40|785.23|776.13|785.12|776.02|785.57|776.47|785.12|776.02|26
1656015470000|2022-06-23 20:17:50|785.3|776.2|785.36|776.26|785.84|776.74|784.95|775.85|28
1656015480000|2022-06-23 20:18:00|785.37|776.27|785.14|776.04|785.37|776.27|785|775.9|32
1656015490000|2022-06-23 20:18:10|785.32|776.22|785.14|776.04|785.32|776.22|784.79|775.69|31
1656015500000|2022-06-23 20:18:20|785.22|776.12|785.35|776.25|785.81|776.71|785.19|776.09|26
1656015510000|2022-06-23 20:18:30|785.39|776.29|785.2|776.1|785.46|776.36|785.09|775.99|34
1656015520000|2022-06-23 20:18:40|785.14|776.04|785.06|775.96|785.33|776.23|784.9|775.8|27
1656015530000|2022-06-23 20:18:50|785.08|775.98|784.85|775.75|785.2|776.1|784.85|775.75|23
1656015540000|2022-06-23 20:19:00|784.8|775.7|784.43|775.33|784.8|775.7|784.43|775.33|18
1656015550000|2022-06-23 20:19:10|784.37|775.27|784.67|775.57|784.75|775.65|784.33|775.23|21
1656015560000|2022-06-23 20:19:20|784.62|775.52|784.55|775.45|784.64|775.54|783.97|774.87|27
1656015570000|2022-06-23 20:19:30|784.5|775.4|784.16|775.06|784.5|775.4|783.9|774.8|25
1656015580000|2022-06-23 20:19:40|784.15|775.05|784.29|775.19|784.49|775.39|784.03|774.93|21
1656015590000|2022-06-23 20:19:50|784.34|775.24|785.13|776.03|785.31|776.21|784.29|775.19|21
1656015600000|2022-06-23 20:20:00|785.11|776.01|784.39|775.29|785.2|776.1|784.22|775.12|20
1656015610000|2022-06-23 20:20:10|784.44|775.34|784.05|774.95|784.44|775.34|783.9|774.8|24
1656015620000|2022-06-23 20:20:20|784.08|774.98|783.97|774.87|784.51|775.41|783.97|774.87|23
1656015630000|2022-06-23 20:20:30|783.95|774.85|783.8|774.7|784.05|774.95|783.73|774.63|19
1656015640000|2022-06-23 20:20:40|783.78|774.68|783.95|774.85|784.04|774.94|783.58|774.48|21
1656015650000|2022-06-23 20:20:50|784.01|774.91|783.58|774.48|784.25|775.15|783.58|774.48|28
1656015660000|2022-06-23 20:21:00|783.53|774.43|783.57|774.47|783.8|774.7|783.52|774.42|16
1656015670000|2022-06-23 20:21:10|783.6|774.5|783.83|774.73|783.99|774.89|783.6|774.5|17
1656015680000|2022-06-23 20:21:20|783.8|774.7|783.7|774.6|783.8|774.7|783.55|774.45|19
1656015690000|2022-06-23 20:21:30|783.73|774.63|783.7|774.6|783.85|774.75|783.58|774.48|19
1656015700000|2022-06-23 20:21:40|783.65|774.55|783.8|774.7|784|774.9|783.63|774.53|15
1656015710000|2022-06-23 20:21:50|783.75|774.65|783.69|774.59|784|774.9|783.69|774.59|5
1656015720000|2022-06-23 20:22:00|783.64|774.54|783.64|774.54|784|774.9|783.64|774.54|9
1656015730000|2022-06-23 20:22:10|783.69|774.59|783.95|774.85|784.1|775|783.64|774.54|15
1656015740000|2022-06-23 20:22:20|783.85|774.75|783.95|774.85|784.09|774.99|783.85|774.75|18
1656015750000|2022-06-23 20:22:30|784|774.9|783.94|774.84|784.2|775.1|783.83|774.73|17
1656015760000|2022-06-23 20:22:40|783.78|774.68|783.39|774.29|783.78|774.68|783.35|774.25|26
1656015770000|2022-06-23 20:22:50|783.47|774.37|782.96|773.86|783.47|774.37|782.93|773.83|16
1656015780000|2022-06-23 20:23:00|782.94|773.84|782.7|773.6|782.98|773.88|782.7|773.6|18
1656015790000|2022-06-23 20:23:10|782.65|773.55|782.61|773.51|782.68|773.58|782.55|773.45|13
1656015800000|2022-06-23 20:23:20|782.59|773.49|782.68|773.58|782.85|773.75|782.55|773.45|20
1656015810000|2022-06-23 20:23:30|782.65|773.55|782.5|773.4|782.65|773.55|782.5|773.4|19
1656015820000|2022-06-23 20:23:40|782.7|773.6|782.75|773.65|782.85|773.75|782.61|773.51|19
1656015830000|2022-06-23 20:23:50|782.83|773.73|782.63|773.53|783.1|774|782.43|773.33|25
1656015840000|2022-06-23 20:24:00|782.6|773.5|782.72|773.62|782.82|773.72|782.52|773.42|20
1656015850000|2022-06-23 20:24:10|782.75|773.65|783.05|773.95|783.55|774.45|782.75|773.65|23
1656015860000|2022-06-23 20:24:20|783.01|773.91|783.04|773.94|783.04|773.94|782.95|773.85|14
1656015870000|2022-06-23 20:24:30|782.95|773.85|782.9|773.8|783.01|773.91|782.8|773.7|13
1656015880000|2022-06-23 20:24:40|782.95|773.85|783.08|773.98|783.1|774|782.91|773.81|19
1656015890000|2022-06-23 20:24:50|782.99|773.89|782.88|773.78|783.1|774|782.88|773.78|14
1656015900000|2022-06-23 20:25:00|782.9|773.8|782.35|773.25|782.91|773.81|782.35|773.25|23
1656015910000|2022-06-23 20:25:10|782.38|773.28|782.51|773.41|782.8|773.7|782.3|773.2|12
1656015920000|2022-06-23 20:25:20|782.56|773.46|782.55|773.45|782.63|773.53|782.46|773.36|18
1656015930000|2022-06-23 20:25:30|782.6|773.5|782.09|772.99|782.71|773.61|782.09|772.99|15
1656015940000|2022-06-23 20:25:40|782.1|773|781.94|772.84|782.12|773.02|781.8|772.7|20
1656015950000|2022-06-23 20:25:50|781.91|772.81|781.94|772.84|781.98|772.88|781.6|772.5|19
1656015960000|2022-06-23 20:26:00|781.85|772.75|781.56|772.46|781.94|772.84|781.55|772.45|17
1656015970000|2022-06-23 20:26:10|781.5|772.4|781.07|771.97|781.69|772.59|781.01|771.91|20
1656015980000|2022-06-23 20:26:20|781.02|771.92|781.51|772.41|781.51|772.41|780.98|771.88|22
1656015990000|2022-06-23 20:26:30|781.5|772.4|781.63|772.53|781.75|772.65|781.39|772.29|23
1656016000000|2022-06-23 20:26:40|781.65|772.55|782.15|773.05|782.15|773.05|781.65|772.55|15
1656016010000|2022-06-23 20:26:50|781.8|772.7|781.63|772.53|781.95|772.85|781.6|772.5|20
1656016020000|2022-06-23 20:27:00|781.68|772.58|781.55|772.45|781.8|772.7|781.5|772.4|26
1656016030000|2022-06-23 20:27:10|781.5|772.4|781.46|772.36|781.53|772.43|781.35|772.25|14
1656016040000|2022-06-23 20:27:20|781.48|772.38|781.45|772.35|781.57|772.47|781.34|772.24|17
1656016050000|2022-06-23 20:27:30|781.44|772.34|781.52|772.42|781.6|772.5|781.44|772.34|9
1656016060000|2022-06-23 20:27:40|781.47|772.37|782.67|773.57|782.67|773.57|781.42|772.32|27
1656016070000|2022-06-23 20:27:50|782.78|773.68|782.93|773.83|783.15|774.05|782.78|773.68|23
1656016080000|2022-06-23 20:28:00|782.91|773.81|782.37|773.27|782.91|773.81|782.28|773.18|17
1656016090000|2022-06-23 20:28:10|782.45|773.35|782.8|773.7|782.8|773.7|782.45|773.35|9
1656016100000|2022-06-23 20:28:20|782.47|773.37|782.44|773.34|782.47|773.37|782.12|773.02|17
1656016110000|2022-06-23 20:28:30|782.39|773.29|782.6|773.5|782.6|773.5|782.2|773.1|21
1656016120000|2022-06-23 20:28:40|782.55|773.45|782.2|773.1|782.6|773.5|782.2|773.1|16
1656016130000|2022-06-23 20:28:50|782.25|773.15|782.25|773.15|782.75|773.65|782.15|773.05|20
1656016140000|2022-06-23 20:29:00|782.2|773.1|781.83|772.73|782.56|773.46|781.75|772.65|15
1656016150000|2022-06-23 20:29:10|781.9|772.8|782.07|772.97|782.3|773.2|781.75|772.65|21
1656016160000|2022-06-23 20:29:20|782.12|773.02|781.86|772.76|782.12|773.02|781.83|772.73|25
1656016170000|2022-06-23 20:29:30|781.9|772.8|781.75|772.65|782.17|773.07|781.6|772.5|23
1656016180000|2022-06-23 20:29:40|781.71|772.61|781.48|772.38|782.17|773.07|781.35|772.25|25
1656016190000|2022-06-23 20:29:50|781.46|772.36|781.52|772.42|781.65|772.55|781.44|772.34|21
1656016200000|2022-06-23 20:30:00|781.49|772.39|781.82|772.72|781.82|772.72|781.47|772.37|14
1656016210000|2022-06-23 20:30:10|781.8|772.7|781.49|772.39|781.82|772.72|781.44|772.34|18
1656016220000|2022-06-23 20:30:20|781.44|772.34|781.75|772.65|781.81|772.71|781.44|772.34|12
1656016230000|2022-06-23 20:30:30|781.72|772.62|781.6|772.5|781.72|772.62|781.42|772.32|19
1656016240000|2022-06-23 20:30:40|781.55|772.45|781.03|771.93|781.77|772.67|781.03|771.93|27
1656016250000|2022-06-23 20:30:50|781.04|771.94|780.93|771.83|781.3|772.2|780.8|771.7|25
1656016260000|2022-06-23 20:31:00|780.8|771.7|780.45|771.35|780.8|771.7|780.45|771.35|10
1656016270000|2022-06-23 20:31:10|780.55|771.45|780.53|771.43|780.66|771.56|780.46|771.36|16
1656016280000|2022-06-23 20:31:20|780.51|771.41|780.51|771.41|780.53|771.43|780.51|771.41|3
1656016290000|2022-06-23 20:31:30|780.85|771.75|780.05|770.95|780.85|771.75|780.05|770.95|22
1656016300000|2022-06-23 20:31:40|780.03|770.93|780.39|771.29|780.49|771.39|779.85|770.75|26
1656016310000|2022-06-23 20:31:50|780.3|771.2|780.35|771.25|780.53|771.43|780.25|771.15|13
1656016320000|2022-06-23 20:32:00|780.33|771.23|780.38|771.28|780.46|771.36|780.28|771.18|13
1656016330000|2022-06-23 20:32:10|780.4|771.3|780.3|771.2|780.4|771.3|780.15|771.05|6
1656016340000|2022-06-23 20:32:20|780.27|771.17|779.91|770.81|780.3|771.2|779.85|770.75|11
1656016350000|2022-06-23 20:32:30|779.98|770.88|780.31|771.21|780.31|771.21|779.85|770.75|13
1656016360000|2022-06-23 20:32:40|780.35|771.25|779.8|770.7|780.35|771.25|779.8|770.7|17
1656016370000|2022-06-23 20:32:50|779.83|770.73|779.02|769.92|779.83|770.73|778.91|769.81|27
1656016380000|2022-06-23 20:33:00|779|769.9|778.55|769.45|779.05|769.95|778.42|769.32|17
1656016390000|2022-06-23 20:33:10|778.52|769.42|778.45|769.35|778.85|769.75|778.43|769.33|16
1656016400000|2022-06-23 20:33:20|778.5|769.4|778.65|769.55|778.83|769.73|778.44|769.34|24
1656016410000|2022-06-23 20:33:30|778.68|769.58|779.25|770.15|779.25|770.15|778.63|769.53|15
1656016420000|2022-06-23 20:33:40|779.15|770.05|778.94|769.84|779.24|770.14|778.8|769.7|19
1656016430000|2022-06-23 20:33:50|778.93|769.83|778.93|769.83|778.99|769.89|778.93|769.83|13
1656016440000|2022-06-23 20:34:00|778.94|769.84|779.45|770.35|779.45|770.35|778.62|769.52|16
1656016450000|2022-06-23 20:34:10|779.51|770.41|779.9|770.8|779.9|770.8|779.35|770.25|15
1656016460000|2022-06-23 20:34:20|779.35|770.25|779.08|769.98|779.52|770.42|779.08|769.98|12
1656016470000|2022-06-23 20:34:30|779.03|769.93|779.29|770.19|779.44|770.34|778.98|769.88|11
1656016480000|2022-06-23 20:34:40|779.34|770.24|779.29|770.19|779.34|770.24|779.22|770.12|8
1656016490000|2022-06-23 20:34:50|779.34|770.24|779.38|770.28|779.75|770.65|779.29|770.19|7
1656016500000|2022-06-23 20:35:00|779.35|770.25|779.57|770.47|779.57|770.47|779.3|770.2|16
1656016510000|2022-06-23 20:35:10|779.51|770.41|779.57|770.47|779.65|770.55|779.33|770.23|13
1656016520000|2022-06-23 20:35:20|779.7|770.6|780.2|771.1|780.2|771.1|779.7|770.6|14
1656016530000|2022-06-23 20:35:30|780.25|771.15|780.48|771.38|780.48|771.38|780.2|771.1|8
1656016540000|2022-06-23 20:35:40|780.34|771.24|780.52|771.42|780.57|771.47|780.17|771.07|21
1656016550000|2022-06-23 20:35:50|780.55|771.45|779.9|770.8|780.55|771.45|779.9|770.8|22
1656016560000|2022-06-23 20:36:00|779.83|770.73|779.74|770.64|779.89|770.79|779.5|770.4|15
1656016570000|2022-06-23 20:36:10|779.71|770.61|779.43|770.33|779.71|770.61|779.1|770|16
1656016580000|2022-06-23 20:36:20|779.47|770.37|779.78|770.68|779.78|770.68|779.43|770.33|14
1656016590000|2022-06-23 20:36:30|779.57|770.47|780.2|771.1|780.2|771.1|779.57|770.47|13
1656016600000|2022-06-23 20:36:40|780.25|771.15|780.3|771.2|780.75|771.65|780.2|771.1|7
1656016610000|2022-06-23 20:36:50|780.28|771.18|780.39|771.29|780.52|771.42|780.28|771.18|19
1656016620000|2022-06-23 20:37:00|780.31|771.21|779.65|770.55|780.6|771.5|779.35|770.25|27
1656016630000|2022-06-23 20:37:10|779.78|770.68|778.59|769.49|779.78|770.68|778.59|769.49|21
1656016640000|2022-06-23 20:37:20|778.61|769.51|778.73|769.63|778.78|769.68|778.51|769.41|13
1656016650000|2022-06-23 20:37:30|778.68|769.58|779.2|770.1|779.3|770.2|778.65|769.55|19
1656016660000|2022-06-23 20:37:40|779.05|769.95|779.22|770.12|779.75|770.65|779.05|769.95|11
1656016670000|2022-06-23 20:37:50|779.3|770.2|779.22|770.12|779.3|770.2|779.22|770.12|3
1656016680000|2022-06-23 20:38:00|779.25|770.15|779.29|770.19|779.39|770.29|779.12|770.02|14
1656016690000|2022-06-23 20:38:10|779.25|770.15|779.11|770.01|779.34|770.24|779.06|769.96|12
1656016700000|2022-06-23 20:38:20|779.06|769.96|778.93|769.83|779.34|770.24|778.88|769.78|24
1656016710000|2022-06-23 20:38:30|778.96|769.86|778.96|769.86|778.96|769.86|778.91|769.81|3
1656016720000|2022-06-23 20:38:40|778.93|769.83|778.96|769.86|778.96|769.86|778.93|769.83|6
1656016730000|2022-06-23 20:38:50|778.93|769.83|778.93|769.83|778.96|769.86|778.89|769.79|6
1656016740000|2022-06-23 20:39:00|778.91|769.81|778.91|769.81|779.05|769.95|778.9|769.8|14
1656016750000|2022-06-23 20:39:10|778.93|769.83|778.91|769.81|778.99|769.89|778.8|769.7|15
1656016760000|2022-06-23 20:39:20|778.94|769.84|778.93|769.83|778.94|769.84|778.91|769.81|6
1656016770000|2022-06-23 20:39:30|778.91|769.81|778.67|769.57|778.91|769.81|778.6|769.5|6
1656016780000|2022-06-23 20:39:40|778.66|769.56|778.8|769.7|778.9|769.8|778.66|769.56|11
1656016790000|2022-06-23 20:39:50|778.75|769.65|778.41|769.31|778.75|769.65|778.39|769.29|9
1656016800000|2022-06-23 20:40:00|778.39|769.29|778.98|769.88|778.98|769.88|778.39|769.29|16
1656016810000|2022-06-23 20:40:10|778.95|769.85|779.24|770.14|779.49|770.39|778.95|769.85|25
1656016820000|2022-06-23 20:40:20|779|769.9|778.58|769.48|779|769.9|778.51|769.41|18
1656016830000|2022-06-23 20:40:30|778.55|769.45|778.82|769.72|778.92|769.82|778.55|769.45|19
1656016840000|2022-06-23 20:40:40|778.8|769.7|778.42|769.32|778.8|769.7|778.39|769.29|13
1656016850000|2022-06-23 20:40:50|778.45|769.35|778.35|769.25|778.49|769.39|778.35|769.25|13
1656016860000|2022-06-23 20:41:00|778.3|769.2|778.55|769.45|778.75|769.65|778.3|769.2|21
1656016870000|2022-06-23 20:41:10|778.6|769.5|778.41|769.31|778.63|769.53|778.41|769.31|14
1656016880000|2022-06-23 20:41:20|778.33|769.23|778.08|768.98|778.43|769.33|778.08|768.98|16
1656016890000|2022-06-23 20:41:30|777.98|768.88|777.78|768.68|778.01|768.91|777.78|768.68|14
1656016900000|2022-06-23 20:41:40|777.75|768.65|777.7|768.6|777.75|768.65|777.7|768.6|10
1656016910000|2022-06-23 20:41:50|777.73|768.63|777.73|768.63|777.73|768.63|777.7|768.6|5
1656016920000|2022-06-23 20:42:00|777.78|768.68|777.94|768.84|777.95|768.85|777.7|768.6|15
1656016930000|2022-06-23 20:42:10|777.89|768.79|777.86|768.76|777.94|768.84|777.84|768.74|8
1656016940000|2022-06-23 20:42:20|777.96|768.86|777.92|768.82|778.05|768.95|777.91|768.81|6
1656016950000|2022-06-23 20:42:30|777.95|768.85|777.66|768.56|777.95|768.85|777.65|768.55|7
1656016960000|2022-06-23 20:42:40|777.61|768.51|777.41|768.31|777.8|768.7|777.41|768.31|10
1656016970000|2022-06-23 20:42:50|777.4|768.3|777.01|767.91|777.6|768.5|777.01|767.91|15
1656016980000|2022-06-23 20:43:00|777.04|767.94|777.75|768.65|777.75|768.65|776.9|767.8|14
1656016990000|2022-06-23 20:43:10|777.46|768.36|777.46|768.36|777.5|768.4|777.41|768.31|5
1656017000000|2022-06-23 20:43:20|777.43|768.33|777.3|768.2|777.46|768.36|777.28|768.18|12
1656017010000|2022-06-23 20:43:30|777.28|768.18|777.3|768.2|777.46|768.36|777.28|768.18|11
1656017020000|2022-06-23 20:43:40|777.34|768.24|777.15|768.05|777.46|768.36|777.15|768.05|13
1656017030000|2022-06-23 20:43:50|777.2|768.1|777.24|768.14|777.65|768.55|777.2|768.1|9
1656017040000|2022-06-23 20:44:00|777.2|768.1|778.41|769.31|778.45|769.35|777.2|768.1|21
1656017050000|2022-06-23 20:44:10|778.36|769.26|778.41|769.31|778.41|769.31|778.26|769.16|18
1656017060000|2022-06-23 20:44:20|778.51|769.41|778.33|769.23|778.55|769.45|778.32|769.22|12
1656017070000|2022-06-23 20:44:30|778.35|769.25|778.28|769.18|778.35|769.25|778.28|769.18|7
1656017080000|2022-06-23 20:44:40|778.3|769.2|778.15|769.05|778.38|769.28|778.15|769.05|14
1656017090000|2022-06-23 20:44:50|778.21|769.11|778.47|769.37|778.47|769.37|778.17|769.07|8
1656017100000|2022-06-23 20:45:00|778.17|769.07|778.33|769.23|778.37|769.27|778.13|769.03|14
1656017110000|2022-06-23 20:45:10|778.2|769.1|778.2|769.1|778.24|769.14|778.2|769.1|3
1656017120000|2022-06-23 20:45:20|778.24|769.14|778.33|769.23|778.41|769.31|778.2|769.1|11
1656017130000|2022-06-23 20:45:30|778.29|769.19|778.65|769.55|778.83|769.73|778.29|769.19|17
1656017140000|2022-06-23 20:45:40|778.63|769.53|778.41|769.31|778.73|769.63|778.41|769.31|17
1656017150000|2022-06-23 20:45:50|778.39|769.29|778.32|769.22|778.58|769.48|778.32|769.22|7
1656017160000|2022-06-23 20:46:00|778.33|769.23|778.35|769.25|778.75|769.65|778.29|769.19|13
1656017170000|2022-06-23 20:46:10|778.4|769.3|778.51|769.41|778.58|769.48|778.4|769.3|11
1656017180000|2022-06-23 20:46:20|778.46|769.36|778.63|769.53|778.65|769.55|778.45|769.35|13
1656017190000|2022-06-23 20:46:30|778.48|769.38|778.74|769.64|778.74|769.64|778.31|769.21|8
1656017200000|2022-06-23 20:46:40|778.92|769.82|779.29|770.19|779.55|770.45|778.9|769.8|22
1656017210000|2022-06-23 20:46:50|779.34|770.24|779.28|770.18|779.67|770.57|779.15|770.05|25
1656017220000|2022-06-23 20:47:00|779.3|770.2|779.36|770.26|779.43|770.33|779.3|770.2|12
1656017230000|2022-06-23 20:47:10|779.43|770.33|779.46|770.36|779.6|770.5|779.36|770.26|10
1656017240000|2022-06-23 20:47:20|779.43|770.33|779.28|770.18|779.43|770.33|779.22|770.12|12
1656017250000|2022-06-23 20:47:30|779.33|770.23|779.43|770.33|779.46|770.36|779.33|770.23|9
1656017260000|2022-06-23 20:47:40|779.41|770.31|779.81|770.71|779.82|770.72|779.36|770.26|15
1656017270000|2022-06-23 20:47:50|779.78|770.68|779.54|770.44|779.78|770.68|779.49|770.39|13
1656017280000|2022-06-23 20:48:00|779.55|770.45|779.51|770.41|779.58|770.48|779.46|770.36|11
1656017290000|2022-06-23 20:48:10|779.38|770.28|779.4|770.3|779.4|770.3|779.25|770.15|6
1656017300000|2022-06-23 20:48:20|779.47|770.37|779.3|770.2|779.54|770.44|779.2|770.1|16
1656017310000|2022-06-23 20:48:30|779.33|770.23|779.05|769.95|779.43|770.33|778.59|769.49|23
1656017320000|2022-06-23 20:48:40|778.88|769.78|778.83|769.73|778.93|769.83|778.75|769.65|7
1656017330000|2022-06-23 20:48:50|778.85|769.75|778.61|769.51|779.2|770.1|778.61|769.51|12
1656017340000|2022-06-23 20:49:00|778.56|769.46|779.1|770|779.55|770.45|778.56|769.46|23
1656017350000|2022-06-23 20:49:10|779.23|770.13|778.75|769.65|779.32|770.22|778.75|769.65|10
1656017360000|2022-06-23 20:49:20|778.78|769.68|778.7|769.6|779.1|770|778.63|769.53|12
1656017370000|2022-06-23 20:49:30|778.65|769.55|778.63|769.53|778.7|769.6|778.6|769.5|4
1656017380000|2022-06-23 20:49:40|778.61|769.51|778.55|769.45|778.84|769.74|778.54|769.44|14
1656017390000|2022-06-23 20:49:50|778.54|769.44|778.6|769.5|778.77|769.67|778.54|769.44|17
1656017400000|2022-06-23 20:50:00|778.55|769.45|778.73|769.63|778.83|769.73|778.55|769.45|18
1656017410000|2022-06-23 20:50:10|778.75|769.65|778.79|769.69|778.85|769.75|778.73|769.63|12
1656017420000|2022-06-23 20:50:20|778.73|769.63|778.68|769.58|778.82|769.72|778.68|769.58|7
1656017430000|2022-06-23 20:50:30|778.75|769.65|778.8|769.7|778.82|769.72|778.65|769.55|9
1656017440000|2022-06-23 20:50:40|778.83|769.73|778.8|769.7|778.86|769.76|778.78|769.68|9
1656017450000|2022-06-23 20:50:50|778.83|769.73|778.83|769.73|778.91|769.81|778.8|769.7|11
1656017460000|2022-06-23 20:51:00|778.78|769.68|778.68|769.58|778.89|769.79|778.65|769.55|8
1656017470000|2022-06-23 20:51:10|778.7|769.6|778.8|769.7|778.8|769.7|778.7|769.6|6
1656017480000|2022-06-23 20:51:20|778.78|769.68|778.7|769.6|778.85|769.75|778.63|769.53|14
1656017490000|2022-06-23 20:51:30|778.68|769.58|778.55|769.45|778.85|769.75|778.53|769.43|8
1656017500000|2022-06-23 20:51:40|778.6|769.5|778.44|769.34|778.75|769.65|778.44|769.34|12
1656017510000|2022-06-23 20:51:50|778.45|769.35|777.87|768.77|778.49|769.39|777.84|768.74|19
1656017520000|2022-06-23 20:52:00|777.9|768.8|778.45|769.35|778.45|769.35|777.87|768.77|20
1656017530000|2022-06-23 20:52:10|778.4|769.3|778.48|769.38|778.68|769.58|778.4|769.3|11
1656017540000|2022-06-23 20:52:20|778.6|769.5|778.85|769.75|778.88|769.78|778.6|769.5|15
1656017550000|2022-06-23 20:52:30|778.83|769.73|778.54|769.44|778.85|769.75|778.54|769.44|12
1656017560000|2022-06-23 20:52:40|778.59|769.49|778.56|769.46|778.61|769.51|778.54|769.44|9
1656017570000|2022-06-23 20:52:50|778.54|769.44|777.92|768.82|778.56|769.46|777.92|768.82|21
1656017580000|2022-06-23 20:53:00|777.88|768.78|775.75|766.65|777.93|768.83|775.65|766.55|24
1656017590000|2022-06-23 20:53:10|775.71|766.61|775.36|766.26|775.71|766.61|774.9|765.8|23
1656017600000|2022-06-23 20:53:20|775.49|766.39|775.36|766.26|775.49|766.39|775.36|766.26|3
1656017610000|2022-06-23 20:53:30|775.56|766.46|775.42|766.32|775.68|766.58|775.42|766.32|8
1656017620000|2022-06-23 20:53:40|775.38|766.28|775.43|766.33|775.43|766.33|775.1|766|14
1656017630000|2022-06-23 20:53:50|775.42|766.32|775.42|766.32|775.53|766.43|775.29|766.19|6
1656017640000|2022-06-23 20:54:00|775.38|766.28|775.3|766.2|775.38|766.28|775.2|766.1|9
1656017650000|2022-06-23 20:54:10|775.34|766.24|775.68|766.58|775.68|766.58|775.34|766.24|7
1656017660000|2022-06-23 20:54:20|775.67|766.57|775.72|766.62|775.8|766.7|775.63|766.53|10
1656017670000|2022-06-23 20:54:30|775.7|766.6|775.44|766.34|775.7|766.6|775.34|766.24|11
1656017680000|2022-06-23 20:54:40|775.39|766.29|775.4|766.3|775.75|766.65|775.34|766.24|7
1656017690000|2022-06-23 20:54:50|775.35|766.25|775.44|766.34|775.6|766.5|775.2|766.1|18
1656017700000|2022-06-23 20:55:00|775.39|766.29|775.15|766.05|775.4|766.3|775.06|765.96|14
1656017710000|2022-06-23 20:55:10|775.25|766.15|775.05|765.95|775.39|766.29|775.05|765.95|10
1656017720000|2022-06-23 20:55:20|775.2|766.1|775.55|766.45|775.55|766.45|775.05|765.95|12
1656017730000|2022-06-23 20:55:30|775.5|766.4|775.42|766.32|775.55|766.45|775.42|766.32|9
1656017740000|2022-06-23 20:55:40|775.47|766.37|775.25|766.15|775.67|766.57|775.22|766.12|12
1656017750000|2022-06-23 20:55:50|775.2|766.1|775.25|766.15|775.25|766.15|775.2|766.1|2
1656017760000|2022-06-23 20:56:00|775.2|766.1|775.25|766.15|775.65|766.55|775.2|766.1|9
1656017770000|2022-06-23 20:56:10|775.2|766.1|775.44|766.34|775.68|766.58|775.2|766.1|16
1656017780000|2022-06-23 20:56:20|775.35|766.25|775.06|765.96|775.51|766.41|775.06|765.96|15
1656017790000|2022-06-23 20:56:30|774.98|765.88|775.05|765.95|775.27|766.17|774.65|765.55|17
1656017800000|2022-06-23 20:56:40|775|765.9|774.59|765.49|775|765.9|774.5|765.4|12
1656017810000|2022-06-23 20:56:50|774.58|765.48|775.28|766.18|775.28|766.18|774.58|765.48|21
1656017820000|2022-06-23 20:57:00|775.15|766.05|774.97|765.87|775.35|766.25|774.97|765.87|15
1656017830000|2022-06-23 20:57:10|775.02|765.92|774.98|765.88|775.45|766.35|774.93|765.83|17
1656017840000|2022-06-23 20:57:20|774.93|765.83|775.11|766.01|775.14|766.04|774.93|765.83|10
1656017850000|2022-06-23 20:57:30|775.15|766.05|775.3|766.2|775.3|766.2|775.14|766.04|13
1656017860000|2022-06-23 20:57:40|775.39|766.29|774.9|765.8|775.41|766.31|774.85|765.75|19
1656017870000|2022-06-23 20:57:50|774.8|765.7|774.98|765.88|775.06|765.96|774.8|765.7|8
1656017880000|2022-06-23 20:58:00|774.9|765.8|774.67|765.57|775.14|766.04|774.41|765.31|19
1656017890000|2022-06-23 20:58:10|774.61|765.51|774.68|765.58|774.77|765.67|774.43|765.33|14
1656017900000|2022-06-23 20:58:20|774.64|765.54|774.7|765.6|774.8|765.7|774.62|765.52|21
1656017910000|2022-06-23 20:58:30|774.72|765.62|774.55|765.45|774.86|765.76|774.53|765.43|9
1656017920000|2022-06-23 20:58:40|774.58|765.48|774.45|765.35|774.73|765.63|774.45|765.35|13
1656017930000|2022-06-23 20:58:50|774.43|765.33|774.35|765.25|774.54|765.44|774.22|765.12|14
1656017940000|2022-06-23 20:59:00|774.45|765.35|774.45|765.35|774.78|765.68|774.3|765.2|26
1656017950000|2022-06-23 20:59:10|774.61|765.51|774.3|765.2|774.61|765.51|774.2|765.1|24
1656017960000|2022-06-23 20:59:20|774.35|765.25|774.25|765.15|774.55|765.45|774.23|765.13|18
1656017970000|2022-06-23 20:59:30|774.53|765.43|774.5|765.4|774.56|765.46|774.47|765.37|13
1656017980000|2022-06-23 20:59:40|774.47|765.37|774.55|765.45|774.56|765.46|774.47|765.37|8
1656017990000|2022-06-23 20:59:50|774.53|765.43|774.62|765.52|774.67|765.57|774.5|765.4|11
1656018000000|2022-06-23 21:00:00|774.59|765.49|774.74|765.64|774.78|765.68|774.53|765.43|23
1656018010000|2022-06-23 21:00:10|774.76|765.66|775.36|766.26|775.36|766.26|774.76|765.66|16
1656018020000|2022-06-23 21:00:20|775.28|766.18|775.33|766.23|775.51|766.41|775.26|766.16|23
1656018030000|2022-06-23 21:00:30|775.34|766.24|775.32|766.22|775.45|766.35|775.28|766.18|17
1656018040000|2022-06-23 21:00:40|775.41|766.31|775.2|766.1|775.41|766.31|775.2|766.1|9
1656018050000|2022-06-23 21:00:50|775.21|766.11|775.09|765.99|775.21|766.11|774.8|765.7|20
1656018060000|2022-06-23 21:01:00|775.1|766|774.48|765.38|775.1|766|774.41|765.31|16
1656018070000|2022-06-23 21:01:10|774.49|765.39|774.7|765.6|774.7|765.6|774.41|765.31|15
1656018080000|2022-06-23 21:01:20|774.63|765.53|775.15|766.05|775.24|766.14|774.63|765.53|14
1656018090000|2022-06-23 21:01:30|775.14|766.04|774.73|765.63|775.15|766.05|774.71|765.61|14
1656018100000|2022-06-23 21:01:40|774.76|765.66|774.65|765.55|774.76|765.66|774.57|765.47|14
1656018110000|2022-06-23 21:01:50|774.63|765.53|774.68|765.58|774.68|765.58|774.62|765.52|4
1656018120000|2022-06-23 21:02:00|774.61|765.51|774.61|765.51|774.7|765.6|774.54|765.44|9
1656018130000|2022-06-23 21:02:10|774.55|765.45|774.73|765.63|774.82|765.72|774.54|765.44|19
1656018140000|2022-06-23 21:02:20|774.71|765.61|774.67|765.57|774.71|765.61|774.64|765.54|6
1656018150000|2022-06-23 21:02:30|774.68|765.58|774.72|765.62|774.72|765.62|774.68|765.58|3
1656018160000|2022-06-23 21:02:40|774.68|765.58|774.74|765.64|774.81|765.71|774.68|765.58|12
1656018170000|2022-06-23 21:02:50|774.72|765.62|774.59|765.49|774.72|765.62|774.59|765.49|12
1656018180000|2022-06-23 21:03:00|774.56|765.46|774.46|765.36|774.56|765.46|774.42|765.32|14
1656018190000|2022-06-23 21:03:10|774.5|765.4|774.49|765.39|774.51|765.41|774.49|765.39|3
1656018200000|2022-06-23 21:03:20|774.52|765.42|774.6|765.5|774.7|765.6|774.52|765.42|10
1656018210000|2022-06-23 21:03:30|774.58|765.48|774.46|765.36|774.58|765.48|774.46|765.36|8
1656018220000|2022-06-23 21:03:40|774.49|765.39|774.49|765.39|774.54|765.44|774.46|765.36|8
1656018230000|2022-06-23 21:03:50|774.46|765.36|774.49|765.39|774.54|765.44|774.46|765.36|8
1656018240000|2022-06-23 21:04:00|774.52|765.42|774.52|765.42|774.52|765.42|774.46|765.36|9
1656018250000|2022-06-23 21:04:10|774.48|765.38|774.48|765.38|774.5|765.4|774.46|765.36|4
1656018260000|2022-06-23 21:04:20|774.47|765.37|774.42|765.32|774.47|765.37|774.38|765.28|7
1656018270000|2022-06-23 21:04:30|774.4|765.3|774.43|765.33|774.46|765.36|774.4|765.3|6
1656018280000|2022-06-23 21:04:40|774.46|765.36|773.24|764.14|774.46|765.36|773.24|764.14|22
1656018290000|2022-06-23 21:04:50|773.22|764.12|773.04|763.94|773.22|764.12|772.7|763.6|26
1656018300000|2022-06-23 21:05:00|773.1|764|773.29|764.19|773.29|764.19|773.1|764|5
1656018310000|2022-06-23 21:05:10|773.25|764.15|773.23|764.13|773.31|764.21|773.14|764.04|9
1656018330000|2022-06-23 21:05:30|773.27|764.17|773.36|764.26|773.36|764.26|773.23|764.13|5
1656018340000|2022-06-23 21:05:40|773.25|764.15|772.64|763.54|773.25|764.15|772.64|763.54|12
1656018350000|2022-06-23 21:05:50|772.68|763.58|772.68|763.58|772.77|763.67|772.66|763.56|17
1656018360000|2022-06-23 21:06:00|772.67|763.57|772.66|763.56|772.68|763.58|772.65|763.55|8
1656018370000|2022-06-23 21:06:10|772.65|763.55|772.52|763.42|772.65|763.55|772.5|763.4|9
1656018380000|2022-06-23 21:06:20|772.58|763.48|772.45|763.35|772.58|763.48|772.45|763.35|14
1656018390000|2022-06-23 21:06:30|772.44|763.34|772.6|763.5|772.61|763.51|772.44|763.34|9
1656018400000|2022-06-23 21:06:40|772.63|763.53|772.68|763.58|772.68|763.58|772.62|763.52|6
1656018410000|2022-06-23 21:06:50|772.77|763.67|773.13|764.03|773.13|764.03|772.72|763.62|11
1656018420000|2022-06-23 21:07:00|773.17|764.07|773.17|764.07|773.28|764.18|773.17|764.07|5
1656018430000|2022-06-23 21:07:10|773.15|764.05|772.74|763.64|773.16|764.06|772.74|763.64|7
1656018440000|2022-06-23 21:07:20|772.7|763.6|772.66|763.56|772.7|763.6|772.66|763.56|6
1656018450000|2022-06-23 21:07:30|772.64|763.54|772.63|763.53|772.66|763.56|772.63|763.53|3
1656018460000|2022-06-23 21:07:40|772.64|763.54|772.64|763.54|772.64|763.54|772.63|763.53|5
1656018470000|2022-06-23 21:07:50|772.63|763.53|772.63|763.53|772.64|763.54|772.63|763.53|3
1656018480000|2022-06-23 21:08:00|772.64|763.54|772.53|763.43|772.64|763.54|772.53|763.43|7
1656018490000|2022-06-23 21:08:10|772.54|763.44|771.79|762.69|772.54|763.44|771.79|762.69|13
1656018500000|2022-06-23 21:08:20|771.77|762.67|772.24|763.14|772.24|763.14|771.77|762.67|10
1656018510000|2022-06-23 21:08:30|772.27|763.17|772.42|763.32|772.42|763.32|772.27|763.17|4
1656018520000|2022-06-23 21:08:40|772.48|763.38|772.48|763.38|772.48|763.38|772.46|763.36|3
1656018540000|2022-06-23 21:09:00|772.42|763.32|772.67|763.57|772.67|763.57|772.42|763.32|9
1656018550000|2022-06-23 21:09:10|772.75|763.65|772.8|763.7|772.8|763.7|772.75|763.65|7
1656018560000|2022-06-23 21:09:20|772.89|763.79|772.87|763.77|772.89|763.79|772.83|763.73|5
1656018570000|2022-06-23 21:09:30|772.86|763.76|772.89|763.79|772.89|763.79|772.86|763.76|2
1656018580000|2022-06-23 21:09:40|772.86|763.76|772.85|763.75|772.86|763.76|772.85|763.75|2
1656018600000|2022-06-23 21:10:00|772.8|763.7|772.83|763.73|772.83|763.73|772.75|763.65|4
1656018610000|2022-06-23 21:10:10|772.9|763.8|772.78|763.68|772.99|763.89|772.7|763.6|11
1656018620000|2022-06-23 21:10:20|772.73|763.63|772.56|763.46|772.73|763.63|772.56|763.46|9
1656018630000|2022-06-23 21:10:30|772.61|763.51|772.63|763.53|772.63|763.53|772.56|763.46|3
1656018640000|2022-06-23 21:10:40|772.58|763.48|772.41|763.31|772.65|763.55|772.35|763.25|11
1656018650000|2022-06-23 21:10:50|772.36|763.26|772.6|763.5|772.6|763.5|772.36|763.26|7
1656018660000|2022-06-23 21:11:00|772.64|763.54|772.62|763.52|772.64|763.54|772.55|763.45|4
1656018670000|2022-06-23 21:11:10|772.65|763.55|772.67|763.57|772.67|763.57|772.65|763.55|2
1656018680000|2022-06-23 21:11:20|772.76|763.66|772.67|763.57|772.8|763.7|772.67|763.57|8
1656018690000|2022-06-23 21:11:30|772.7|763.6|772.65|763.55|772.9|763.8|772.58|763.48|7
1656018700000|2022-06-23 21:11:40|772.62|763.52|773.5|764.4|773.5|764.4|772.59|763.49|18
1656018710000|2022-06-23 21:11:50|773.45|764.35|773.5|764.4|773.5|764.4|773.45|764.35|2
1656018720000|2022-06-23 21:12:00|773.55|764.45|773|763.9|773.9|764.8|773|763.9|16
1656018730000|2022-06-23 21:12:10|773.01|763.91|772.95|763.85|773.01|763.91|772.95|763.85|6
1656018740000|2022-06-23 21:12:20|772.9|763.8|772.95|763.85|772.98|763.88|772.9|763.8|5
1656018750000|2022-06-23 21:12:30|773.08|763.98|772.46|763.36|773.08|763.98|772.46|763.36|9
1656018760000|2022-06-23 21:12:40|772.48|763.38|772.9|763.8|772.9|763.8|772.35|763.25|7
1656018770000|2022-06-23 21:12:50|772.42|763.32|772.44|763.34|772.52|763.42|772.39|763.29|5
1656018780000|2022-06-23 21:13:00|772.55|763.45|772.65|763.55|772.65|763.55|772.47|763.37|9
1656018790000|2022-06-23 21:13:10|772.6|763.5|772.44|763.34|772.6|763.5|772.25|763.15|8
1656018800000|2022-06-23 21:13:20|772.39|763.29|772.39|763.29|772.39|763.29|772.39|763.29|1
1656018810000|2022-06-23 21:13:30|772.44|763.34|772.36|763.26|772.44|763.34|772.36|763.26|7
1656018820000|2022-06-23 21:13:40|772.33|763.23|772.38|763.28|772.41|763.31|772.32|763.22|7
1656018830000|2022-06-23 21:13:50|772.43|763.33|772.43|763.33|772.46|763.36|772.38|763.28|7
1656018840000|2022-06-23 21:14:00|772.55|763.45|772.38|763.28|772.55|763.45|772.35|763.25|11
1656018850000|2022-06-23 21:14:10|772.33|763.23|772.15|763.05|772.65|763.55|772.15|763.05|8
1656018860000|2022-06-23 21:14:20|772.19|763.09|772.17|763.07|772.52|763.42|772.17|763.07|9
1656018870000|2022-06-23 21:14:30|772.12|763.02|772.11|763.01|772.85|763.75|772.11|763.01|4
1656018880000|2022-06-23 21:14:40|772.36|763.26|772.06|762.96|772.7|763.6|772.02|762.92|6
1656018890000|2022-06-23 21:14:50|772.11|763.01|772.06|762.96|772.35|763.25|772.06|762.96|6
1656018900000|2022-06-23 21:15:00|772.02|762.92|771.7|762.6|772.02|762.92|771.65|762.55|15
1656018910000|2022-06-23 21:15:10|771.65|762.55|771.65|762.55|771.7|762.6|771.63|762.53|10
1656018920000|2022-06-23 21:15:20|771.68|762.58|771.65|762.55|771.68|762.58|771.65|762.55|2
1656018930000|2022-06-23 21:15:30|771.63|762.53|770.75|761.65|771.63|762.53|770.75|761.65|12
1656018940000|2022-06-23 21:15:40|771.05|761.95|770.85|761.75|771.05|761.95|770.85|761.75|3
1656018950000|2022-06-23 21:15:50|770.78|761.68|770.75|761.65|770.78|761.68|770.65|761.55|7
1656018960000|2022-06-23 21:16:00|770.78|761.68|770.78|761.68|770.78|761.68|770.78|761.68|1
1656018970000|2022-06-23 21:16:10|770.75|761.65|770.75|761.65|770.78|761.68|770.75|761.65|3
1656018980000|2022-06-23 21:16:20|770.78|761.68|770.75|761.65|770.78|761.68|770.75|761.65|4
1656018990000|2022-06-23 21:16:30|770.84|761.74|771|761.9|771.08|761.98|770.84|761.74|7
1656019010000|2022-06-23 21:16:50|770.95|761.85|771.1|762|771.29|762.19|770.95|761.85|7
1656019020000|2022-06-23 21:17:00|771.2|762.1|771.2|762.1|771.6|762.5|771.2|762.1|4
1656019030000|2022-06-23 21:17:10|771.75|762.65|770.89|761.79|771.75|762.65|770.89|761.79|11
1656019040000|2022-06-23 21:17:20|770.92|761.82|770.89|761.79|770.92|761.82|770.89|761.79|2
1656019050000|2022-06-23 21:17:30|770.92|761.82|770.8|761.7|770.96|761.86|770.8|761.7|6
1656019060000|2022-06-23 21:17:40|770.84|761.74|770.89|761.79|770.96|761.86|770.8|761.7|9
1656019070000|2022-06-23 21:17:50|770.8|761.7|770.97|761.87|771.25|762.15|770.8|761.7|6
1656019080000|2022-06-23 21:18:00|770.7|761.6|770.96|761.86|771.05|761.95|770.7|761.6|9
1656019090000|2022-06-23 21:18:10|770.97|761.87|770.85|761.75|771.31|762.21|770.85|761.75|5
1656019100000|2022-06-23 21:18:20|770.95|761.85|771.29|762.19|771.39|762.29|770.95|761.85|12
1656019110000|2022-06-23 21:18:30|771.22|762.12|771.45|762.35|771.5|762.4|771.22|762.12|5
1656019120000|2022-06-23 21:18:40|771.5|762.4|771.5|762.4|771.66|762.56|771.45|762.35|7
1656019130000|2022-06-23 21:18:50|771.45|762.35|771.5|762.4|771.5|762.4|771.45|762.35|2
1656019140000|2022-06-23 21:19:00|771.67|762.57|771.5|762.4|771.8|762.7|771.45|762.35|5
1656019150000|2022-06-23 21:19:10|771.45|762.35|771.43|762.33|771.6|762.5|771.43|762.33|13
1656019160000|2022-06-23 21:19:20|771.45|762.35|771.43|762.33|771.45|762.35|771.43|762.33|2
1656019170000|2022-06-23 21:19:30|771.42|762.32|771.53|762.43|771.53|762.43|771.42|762.32|3
1656019180000|2022-06-23 21:19:40|771.58|762.48|771.55|762.45|771.58|762.48|771.47|762.37|3
1656019190000|2022-06-23 21:19:50|771.5|762.4|771.39|762.29|771.73|762.63|771.3|762.2|6
1656019200000|2022-06-23 21:20:00|771.44|762.34|771.45|762.35|771.5|762.4|771.4|762.3|6
1656019210000|2022-06-23 21:20:10|771.35|762.25|771.35|762.25|771.35|762.25|771.35|762.25|1
1656019230000|2022-06-23 21:20:30|771.18|762.08|770.97|761.87|771.18|762.08|770.9|761.8|7
1656019240000|2022-06-23 21:20:40|770.96|761.86|770.6|761.5|770.96|761.86|770.6|761.5|2
1656019250000|2022-06-23 21:20:50|770.65|761.55|770.38|761.28|770.65|761.55|770.25|761.15|7
1656019260000|2022-06-23 21:21:00|770.35|761.25|770.3|761.2|770.67|761.57|770.3|761.2|5
1656019270000|2022-06-23 21:21:10|770.4|761.3|770.44|761.34|770.55|761.45|770.4|761.3|12
1656019280000|2022-06-23 21:21:20|770.43|761.33|770.47|761.37|770.47|761.37|770.43|761.33|5
1656019290000|2022-06-23 21:21:30|770.6|761.5|770.38|761.28|770.77|761.67|770.38|761.28|6
1656019300000|2022-06-23 21:21:40|770.39|761.29|770.34|761.24|770.85|761.75|770.33|761.23|9
1656019310000|2022-06-23 21:21:50|770.33|761.23|770.33|761.23|770.33|761.23|770.25|761.15|7
1656019320000|2022-06-23 21:22:00|770.43|761.33|770.6|761.5|770.85|761.75|770.43|761.33|6
1656019330000|2022-06-23 21:22:10|770.55|761.45|770.39|761.29|770.65|761.55|770.39|761.29|9
1656019340000|2022-06-23 21:22:20|770.42|761.32|770.47|761.37|770.47|761.37|770.42|761.32|2
1656019350000|2022-06-23 21:22:30|770.57|761.47|770.6|761.5|770.6|761.5|770.49|761.39|5
1656019360000|2022-06-23 21:22:40|770.73|761.63|770.6|761.5|770.73|761.63|770.6|761.5|2
1656019370000|2022-06-23 21:22:50|770.69|761.59|770.69|761.59|770.69|761.59|770.69|761.59|1
1656019380000|2022-06-23 21:23:00|770.7|761.6|770.6|761.5|770.7|761.6|770.6|761.5|6
1656019390000|2022-06-23 21:23:10|770.7|761.6|770.6|761.5|770.7|761.6|770.6|761.5|2
1656019420000|2022-06-23 21:23:40|770.65|761.55|770.6|761.5|770.65|761.55|770.6|761.5|2
1656019430000|2022-06-23 21:23:50|770.8|761.7|770.8|761.7|770.8|761.7|770.8|761.7|1
1656019440000|2022-06-23 21:24:00|770.6|761.5|770.6|761.5|770.6|761.5|770.6|761.5|1
1656019460000|2022-06-23 21:24:20|770.8|761.7|770.6|761.5|770.8|761.7|770.6|761.5|2
1656019470000|2022-06-23 21:24:30|770.7|761.6|770.6|761.5|770.7|761.6|770.6|761.5|2
1656019480000|2022-06-23 21:24:40|770.85|761.75|770.85|761.75|770.85|761.75|770.85|761.75|1
1656019490000|2022-06-23 21:24:50|770.6|761.5|770.6|761.5|770.6|761.5|770.6|761.5|1
1656019500000|2022-06-23 21:25:00|770.85|761.75|770.6|761.5|770.85|761.75|770.6|761.5|3
1656019510000|2022-06-23 21:25:10|770.68|761.58|770.6|761.5|770.68|761.58|770.6|761.5|2
1656019540000|2022-06-23 21:25:40|770.77|761.67|770.83|761.73|770.83|761.73|770.72|761.62|8
1656019560000|2022-06-23 21:26:00|770.88|761.78|771.15|762.05|771.3|762.2|770.88|761.78|9
1656019570000|2022-06-23 21:26:10|771.1|762|771.05|761.95|771.15|762.05|770.8|761.7|9
1656019580000|2022-06-23 21:26:20|771.1|762|771.15|762.05|771.25|762.15|771.1|762|3
1656019590000|2022-06-23 21:26:30|771.25|762.15|771.58|762.48|771.71|762.61|771.25|762.15|12
1656019600000|2022-06-23 21:26:40|771.57|762.47|771.6|762.5|771.6|762.5|771.5|762.4|10
1656019610000|2022-06-23 21:26:50|771.55|762.45|771.68|762.58|771.68|762.58|771.55|762.45|7
1656019620000|2022-06-23 21:27:00|771.65|762.55|771.65|762.55|771.7|762.6|771.65|762.55|6
1656019630000|2022-06-23 21:27:10|771.68|762.58|771.7|762.6|771.7|762.6|771.65|762.55|3
1656019640000|2022-06-23 21:27:20|771.68|762.58|771.68|762.58|771.7|762.6|771.68|762.58|5
1656019650000|2022-06-23 21:27:30|771.7|762.6|771.68|762.58|771.7|762.6|771.68|762.58|2
1656019660000|2022-06-23 21:27:40|771.7|762.6|771.68|762.58|771.7|762.6|771.68|762.58|4
1656019670000|2022-06-23 21:27:50|771.73|762.63|771.75|762.65|771.75|762.65|771.68|762.58|4
1656019680000|2022-06-23 21:28:00|771.7|762.6|771.75|762.65|771.75|762.65|771.7|762.6|2
1656019690000|2022-06-23 21:28:10|771.7|762.6|772.05|762.95|772.05|762.95|771.68|762.58|7
1656019700000|2022-06-23 21:28:20|772|762.9|772|762.9|772|762.9|772|762.9|1
1656019710000|2022-06-23 21:28:30|772.05|762.95|772|762.9|772.15|763.05|771.95|762.85|14
1656019720000|2022-06-23 21:28:40|772.35|763.25|772.35|763.25|772.4|763.3|772.2|763.1|9
1656019730000|2022-06-23 21:28:50|772.3|763.2|772.5|763.4|772.5|763.4|772.25|763.15|16
1656019740000|2022-06-23 21:29:00|772.53|763.43|772.66|763.56|772.66|763.56|772.5|763.4|5
1656019750000|2022-06-23 21:29:10|772.76|763.66|772.85|763.75|772.87|763.77|772.65|763.55|8
1656019760000|2022-06-23 21:29:20|772.88|763.78|772.95|763.85|772.96|763.86|772.85|763.75|11
1656019770000|2022-06-23 21:29:30|772.96|763.86|773.25|764.15|773.25|764.15|772.95|763.85|9
1656019800000|2022-06-23 21:30:00|773.2|764.1|773.3|764.2|773.4|764.3|773.2|764.1|7
1656019820000|2022-06-23 21:30:20|773.35|764.25|773.35|764.25|773.4|764.3|773.3|764.2|6
1656019830000|2022-06-23 21:30:30|773.3|764.2|773.2|764.1|773.3|764.2|773.2|764.1|2
1656019840000|2022-06-23 21:30:40|773.15|764.05|772.85|763.75|773.2|764.1|772.85|763.75|12
1656019850000|2022-06-23 21:30:50|772.86|763.76|772.91|763.81|772.91|763.81|772.81|763.71|5
1656019860000|2022-06-23 21:31:00|772.94|763.84|773.45|764.35|773.45|764.35|772.94|763.84|4
1656019870000|2022-06-23 21:31:10|773|763.9|772.93|763.83|773|763.9|772.86|763.76|5
1656019880000|2022-06-23 21:31:20|772.91|763.81|772.9|763.8|773|763.9|772.86|763.76|8
1656019890000|2022-06-23 21:31:30|772.86|763.76|773.1|764|773.1|764|772.86|763.76|6
1656019900000|2022-06-23 21:31:40|773.05|763.95|773.15|764.05|773.15|764.05|773.05|763.95|3
1656019910000|2022-06-23 21:31:50|773.5|764.4|773.15|764.05|773.5|764.4|773.15|764.05|2
1656019920000|2022-06-23 21:32:00|773.65|764.55|773.2|764.1|773.65|764.55|773.2|764.1|5
1656019930000|2022-06-23 21:32:10|773.25|764.15|773.25|764.15|773.25|764.15|773.2|764.1|3
1656019940000|2022-06-23 21:32:20|773.15|764.05|773.15|764.05|773.15|764.05|773.15|764.05|1
1656019960000|2022-06-23 21:32:40|773.11|764.01|773.11|764.01|773.11|764.01|773.02|763.92|4
1656019970000|2022-06-23 21:32:50|773.16|764.06|773.07|763.97|773.21|764.11|773.07|763.97|9
1656019980000|2022-06-23 21:33:00|773.12|764.02|773.17|764.07|773.75|764.65|773.07|763.97|7
1656019990000|2022-06-23 21:33:10|773.12|764.02|773.17|764.07|773.17|764.07|773.12|764.02|2
1656020000000|2022-06-23 21:33:20|773.75|764.65|773.75|764.65|773.75|764.65|773.75|764.65|1
1656020010000|2022-06-23 21:33:30|773.08|763.98|773.03|763.93|773.75|764.65|773.03|763.93|4
1656020020000|2022-06-23 21:33:40|773.08|763.98|773.03|763.93|773.08|763.98|773.03|763.93|2
1656020030000|2022-06-23 21:33:50|773.08|763.98|773.08|763.98|773.08|763.98|773.08|763.98|1
1656020040000|2022-06-23 21:34:00|773.03|763.93|773.02|763.92|773.65|764.55|773.02|763.92|4
1656020060000|2022-06-23 21:34:20|772.97|763.87|773.02|763.92|773.02|763.92|772.97|763.87|2
1656020070000|2022-06-23 21:34:30|773.65|764.55|773.35|764.25|773.65|764.55|773.02|763.92|6
1656020080000|2022-06-23 21:34:40|773.7|764.6|773.07|763.97|773.7|764.6|773.02|763.92|8
1656020090000|2022-06-23 21:34:50|773.02|763.92|773.02|763.92|773.07|763.97|772.97|763.87|7
1656020100000|2022-06-23 21:35:00|773.75|764.65|773.12|764.02|773.75|764.65|773.02|763.92|3
1656020110000|2022-06-23 21:35:10|773.07|763.97|772.81|763.71|773.18|764.08|772.81|763.71|9
1656020120000|2022-06-23 21:35:20|772.83|763.73|772.82|763.72|772.86|763.76|772.82|763.72|4
1656020130000|2022-06-23 21:35:30|772.74|763.64|772.15|763.05|772.74|763.64|772.15|763.05|17
1656020140000|2022-06-23 21:35:40|772.16|763.06|770.6|761.5|772.35|763.25|770.6|761.5|26
1656020150000|2022-06-23 21:35:50|770.49|761.39|769.32|760.22|770.49|761.39|769.25|760.15|22
1656020160000|2022-06-23 21:36:00|769.24|760.14|770.39|761.29|770.4|761.3|769.24|760.14|28
1656020170000|2022-06-23 21:36:10|770.34|761.24|769.95|760.85|770.35|761.25|769.95|760.85|14
1656020180000|2022-06-23 21:36:20|769.85|760.75|769.81|760.71|769.9|760.8|769.5|760.4|13
1656020190000|2022-06-23 21:36:30|769.79|760.69|769.79|760.69|769.84|760.74|769.79|760.69|4
1656020200000|2022-06-23 21:36:40|769.81|760.71|769.95|760.85|770|760.9|769.81|760.71|8
1656020210000|2022-06-23 21:36:50|769.9|760.8|769.85|760.75|769.95|760.85|769.8|760.7|9
1656020220000|2022-06-23 21:37:00|770.5|761.4|769.85|760.75|770.5|761.4|769.7|760.6|13
1656020230000|2022-06-23 21:37:10|769.8|760.7|769.95|760.85|770.16|761.06|769.8|760.7|9
1656020240000|2022-06-23 21:37:20|769.9|760.8|769.95|760.85|770.17|761.07|769.85|760.75|6
1656020250000|2022-06-23 21:37:30|769.9|760.8|769.8|760.7|769.9|760.8|769.8|760.7|2
1656020260000|2022-06-23 21:37:40|769.85|760.75|769.9|760.8|769.9|760.8|769.85|760.75|4
1656020270000|2022-06-23 21:37:50|769.85|760.75|769.8|760.7|769.85|760.75|769.8|760.7|2
1656020280000|2022-06-23 21:38:00|769.85|760.75|769.9|760.8|770.55|761.45|769.85|760.75|4
1656020290000|2022-06-23 21:38:10|770.13|761.03|769.95|760.85|770.17|761.07|769.95|760.85|4
1656020300000|2022-06-23 21:38:20|769.9|760.8|769.9|760.8|769.9|760.8|769.9|760.8|1
1656020310000|2022-06-23 21:38:30|769.95|760.85|770|760.9|770.1|761|769.95|760.85|8
1656020320000|2022-06-23 21:38:40|770.05|760.95|770.05|760.95|770.05|760.95|770.05|760.95|1
1656020330000|2022-06-23 21:38:50|770.26|761.16|770.4|761.3|770.4|761.3|770.2|761.1|6
1656020340000|2022-06-23 21:39:00|770.43|761.33|770.59|761.49|770.8|761.7|770.37|761.27|11
1656020350000|2022-06-23 21:39:10|770.62|761.52|770.56|761.46|770.62|761.52|770.54|761.44|8
1656020360000|2022-06-23 21:39:20|770.5|761.4|770.53|761.43|770.53|761.43|770.4|761.3|5
1656020370000|2022-06-23 21:39:30|770.51|761.41|770.65|761.55|770.65|761.55|770.51|761.41|4
1656020390000|2022-06-23 21:39:50|770.8|761.7|770.75|761.65|770.8|761.7|770.7|761.6|4
1656020400000|2022-06-23 21:40:00|771.05|761.95|771.05|761.95|771.05|761.95|771|761.9|3
1656020420000|2022-06-23 21:40:20|770.27|761.17|770.27|761.17|770.27|761.17|770.27|761.17|1
1656020430000|2022-06-23 21:40:30|770.37|761.27|770.27|761.17|770.37|761.27|770.27|761.17|3
1656020440000|2022-06-23 21:40:40|770.35|761.25|770.1|761|770.35|761.25|770.1|761|2
1656020450000|2022-06-23 21:40:50|770.24|761.14|770.15|761.05|770.24|761.14|770.11|761.01|8
1656020460000|2022-06-23 21:41:00|770.13|761.03|770.12|761.02|770.8|761.7|770.05|760.95|14
1656020470000|2022-06-23 21:41:10|770.1|761|770.1|761|770.1|761|770.05|760.95|3
1656020480000|2022-06-23 21:41:20|770.05|760.95|769.94|760.84|770.7|761.6|769.89|760.79|5
1656020490000|2022-06-23 21:41:30|769.89|760.79|769.76|760.66|770.7|761.6|769.68|760.58|15
1656020500000|2022-06-23 21:41:40|769.73|760.63|769.6|760.5|769.73|760.63|769.45|760.35|4
1656020510000|2022-06-23 21:41:50|769.54|760.44|769.64|760.54|769.65|760.55|769.54|760.44|8
1656020520000|2022-06-23 21:42:00|769.65|760.55|769.58|760.48|769.65|760.55|769.5|760.4|7
1656020530000|2022-06-23 21:42:10|769.53|760.43|769.55|760.45|769.55|760.45|769.53|760.43|2
1656020540000|2022-06-23 21:42:20|769.53|760.43|769.39|760.29|769.53|760.43|769.38|760.28|8
1656020550000|2022-06-23 21:42:30|769.4|760.3|769.29|760.19|769.4|760.3|769.29|760.19|4
1656020560000|2022-06-23 21:42:40|769.27|760.17|769.1|760|769.45|760.35|768.95|759.85|10
1656020570000|2022-06-23 21:42:50|769.05|759.95|768.76|759.66|769.05|759.95|768.76|759.66|9
1656020580000|2022-06-23 21:43:00|768.75|759.65|768.7|759.6|769.15|760.05|768.65|759.55|6
1656020590000|2022-06-23 21:43:10|768.71|759.61|769|759.9|769.05|759.95|768.71|759.61|8
1656020600000|2022-06-23 21:43:20|768.9|759.8|769|759.9|769.05|759.95|768.9|759.8|11
1656020620000|2022-06-23 21:43:40|768.95|759.85|769|759.9|769.05|759.95|768.9|759.8|8
1656020630000|2022-06-23 21:43:50|769.05|759.95|769.1|760|769.1|760|768.95|759.85|5
1656020640000|2022-06-23 21:44:00|769|759.9|769.25|760.15|769.25|760.15|769|759.9|6
1656020650000|2022-06-23 21:44:10|769.29|760.19|769.95|760.85|770.65|761.55|769.29|760.19|15
1656020660000|2022-06-23 21:44:20|770.21|761.11|770.47|761.37|770.47|761.37|770.06|760.96|7
1656020670000|2022-06-23 21:44:30|770.52|761.42|770.65|761.55|770.65|761.55|770.49|761.39|12
1656020680000|2022-06-23 21:44:40|770.6|761.5|770.43|761.33|770.6|761.5|770.35|761.25|14
1656020690000|2022-06-23 21:44:50|770.44|761.34|770.44|761.34|770.44|761.34|770.44|761.34|1
1656020700000|2022-06-23 21:45:00|770.54|761.44|770.48|761.38|770.65|761.55|770.4|761.3|12
1656020710000|2022-06-23 21:45:10|770.5|761.4|770.47|761.37|770.5|761.4|770.47|761.37|5
1656020720000|2022-06-23 21:45:20|770.48|761.38|770.48|761.38|770.78|761.68|770.35|761.25|19
1656020730000|2022-06-23 21:45:30|770.53|761.43|770.48|761.38|770.53|761.43|770.43|761.33|4
1656020740000|2022-06-23 21:45:40|770.5|761.4|770.5|761.4|770.5|761.4|770.48|761.38|5
1656020750000|2022-06-23 21:45:50|770.55|761.45|770.52|761.42|770.57|761.47|770.48|761.38|12
1656020760000|2022-06-23 21:46:00|770.57|761.47|770.56|761.46|770.76|761.66|770.56|761.46|6
1656020770000|2022-06-23 21:46:10|770.51|761.41|770.59|761.49|770.59|761.49|770.51|761.41|3
1656020780000|2022-06-23 21:46:20|770.56|761.46|770.5|761.4|770.6|761.5|770.5|761.4|5
1656020790000|2022-06-23 21:46:30|770.52|761.42|770.5|761.4|770.57|761.47|770.5|761.4|4
1656020800000|2022-06-23 21:46:40|770.52|761.42|770.52|761.42|770.65|761.55|770.5|761.4|6
1656020810000|2022-06-23 21:46:50|770.5|761.4|770.49|761.39|770.5|761.4|770.49|761.39|2
1656020830000|2022-06-23 21:47:10|770.48|761.38|770.49|761.39|770.52|761.42|770.48|761.38|6
1656020840000|2022-06-23 21:47:20|770.44|761.34|770.23|761.13|770.52|761.42|769.95|760.85|16
1656020850000|2022-06-23 21:47:30|770.16|761.06|770.14|761.04|770.16|761.06|770|760.9|11
1656020860000|2022-06-23 21:47:40|770.65|761.55|770.13|761.03|770.65|761.55|770.13|761.03|5
1656020870000|2022-06-23 21:47:50|770.23|761.13|770.2|761.1|770.75|761.65|770.18|761.08|9
1656020880000|2022-06-23 21:48:00|770.18|761.08|770.22|761.12|770.8|761.7|770.17|761.07|7
1656020890000|2022-06-23 21:48:10|770.17|761.07|769.94|760.84|770.3|761.2|769.81|760.71|7
1656020900000|2022-06-23 21:48:20|769.84|760.74|769.85|760.75|769.99|760.89|769.84|760.74|4
1656020910000|2022-06-23 21:48:30|769.84|760.74|769.76|760.66|770.21|761.11|769.71|760.61|6
1656020920000|2022-06-23 21:48:40|769.8|760.7|769.54|760.44|770.2|761.1|769.53|760.43|10
1656020940000|2022-06-23 21:49:00|769.6|760.5|769.54|760.44|769.6|760.5|769.54|760.44|2
1656020950000|2022-06-23 21:49:10|769.69|760.59|769.68|760.58|769.69|760.59|769.64|760.54|5
1656020960000|2022-06-23 21:49:20|769.66|760.56|769.68|760.58|769.68|760.58|769.66|760.56|4
1656020970000|2022-06-23 21:49:30|769.66|760.56|769.61|760.51|769.68|760.58|769.61|760.51|4
1656020980000|2022-06-23 21:49:40|769.63|760.53|769.63|760.53|769.63|760.53|769.63|760.53|1
1656021000000|2022-06-23 21:50:00|769.6|760.5|769.56|760.46|769.63|760.53|769.56|760.46|6
1656021010000|2022-06-23 21:50:10|769.61|760.51|769.68|760.58|769.68|760.58|769.61|760.51|4
1656021020000|2022-06-23 21:50:20|769.78|760.68|770.2|761.1|770.2|761.1|769.68|760.58|9
1656021030000|2022-06-23 21:50:30|770.15|761.05|769.95|760.85|770.2|761.1|769.9|760.8|9
1656021040000|2022-06-23 21:50:40|770.75|761.65|770.04|760.94|770.75|761.65|769.94|760.84|11
1656021050000|2022-06-23 21:50:50|769.75|760.65|770.02|760.92|770.02|760.92|769.75|760.65|3
1656021060000|2022-06-23 21:51:00|770.05|760.95|770.02|760.92|770.65|761.55|769.75|760.65|9
1656021070000|2022-06-23 21:51:10|770.65|761.55|770.06|760.96|770.65|761.55|770.02|760.92|4
1656021080000|2022-06-23 21:51:20|770.14|761.04|770.09|760.99|770.25|761.15|769.9|760.8|8
1656021090000|2022-06-23 21:51:30|769.95|760.85|770|760.9|770|760.9|769.95|760.85|6
1656021100000|2022-06-23 21:51:40|770.21|761.11|770.25|761.15|770.33|761.23|770.21|761.11|4
1656021110000|2022-06-23 21:51:50|770.2|761.1|770.4|761.3|770.4|761.3|770|760.9|7
1656021120000|2022-06-23 21:52:00|770.17|761.07|770.2|761.1|770.2|761.1|770.17|761.07|2
1656021130000|2022-06-23 21:52:10|770.17|761.07|769.85|760.75|770.2|761.1|769.85|760.75|10
1656021140000|2022-06-23 21:52:20|770.02|760.92|769.89|760.79|770.02|760.92|769.88|760.78|7
1656021150000|2022-06-23 21:52:30|769.85|760.75|769.89|760.79|769.89|760.79|769.85|760.75|2
1656021160000|2022-06-23 21:52:40|770.2|761.1|770.3|761.2|770.3|761.2|770.2|761.1|2
1656021170000|2022-06-23 21:52:50|770.29|761.19|770.3|761.2|770.3|761.2|770.29|761.19|2
1656021180000|2022-06-23 21:53:00|770.1|761|770.1|761|770.1|761|770.05|760.95|3
1656021190000|2022-06-23 21:53:10|770.05|760.95|769.24|760.14|770.05|760.95|769.07|759.97|14
1656021200000|2022-06-23 21:53:20|769.27|760.17|769.23|760.13|769.33|760.23|769.1|760|15
1656021210000|2022-06-23 21:53:30|769.28|760.18|769.28|760.18|769.8|760.7|769.28|760.18|3
1656021220000|2022-06-23 21:53:40|769.38|760.28|769.44|760.34|769.44|760.34|769.36|760.26|7
1656021230000|2022-06-23 21:53:50|769.5|760.4|769.44|760.34|769.9|760.8|769.44|760.34|3
1656021240000|2022-06-23 21:54:00|769.79|760.69|769.36|760.26|769.9|760.8|769.26|760.16|5
1656021250000|2022-06-23 21:54:10|769.46|760.36|769.33|760.23|769.46|760.36|769.31|760.21|3
1656021260000|2022-06-23 21:54:20|769.34|760.24|769.49|760.39|769.49|760.39|769.34|760.24|6
1656021270000|2022-06-23 21:54:30|769.85|760.75|769.57|760.47|769.85|760.75|769.49|760.39|4
1656021280000|2022-06-23 21:54:40|769.55|760.45|769.5|760.4|769.55|760.45|769.5|760.4|2
1656021290000|2022-06-23 21:54:50|769.45|760.35|769.35|760.25|769.55|760.45|769.35|760.25|5
1656021300000|2022-06-23 21:55:00|769.38|760.28|769.33|760.23|769.85|760.75|769.33|760.23|5
1656021310000|2022-06-23 21:55:10|769.34|760.24|769.33|760.23|769.38|760.28|769.33|760.23|3
1656021320000|2022-06-23 21:55:20|769.34|760.24|769.33|760.23|769.34|760.24|769.33|760.23|2
1656021330000|2022-06-23 21:55:30|769.3|760.2|769.3|760.2|769.35|760.25|769.15|760.05|5
1656021340000|2022-06-23 21:55:40|769.35|760.25|769.38|760.28|769.38|760.28|769.3|760.2|10
1656021350000|2022-06-23 21:55:50|769.35|760.25|769.38|760.28|769.38|760.28|769.35|760.25|2
1656021360000|2022-06-23 21:56:00|769.35|760.25|769.25|760.15|769.65|760.55|769.25|760.15|9
1656021370000|2022-06-23 21:56:10|769.2|760.1|769.2|760.1|769.2|760.1|769.18|760.08|3
1656021380000|2022-06-23 21:56:20|769.25|760.15|769.2|760.1|769.63|760.53|769.15|760.05|6
1656021390000|2022-06-23 21:56:30|769.17|760.07|769.2|760.1|769.25|760.15|769.12|760.02|5
1656021400000|2022-06-23 21:56:40|769.8|760.7|769.25|760.15|769.8|760.7|769.12|760.02|6
1656021410000|2022-06-23 21:56:50|769.45|760.35|769.35|760.25|769.85|760.75|769.35|760.25|6
1656021420000|2022-06-23 21:57:00|769.4|760.3|769.5|760.4|769.5|760.4|769.35|760.25|3
1656021430000|2022-06-23 21:57:10|769.45|760.35|769.35|760.25|769.45|760.35|769.35|760.25|2
1656021440000|2022-06-23 21:57:20|769.25|760.15|769.17|760.07|769.25|760.15|769.17|760.07|3
1656021450000|2022-06-23 21:57:30|769.23|760.13|768.75|759.65|769.23|760.13|768.75|759.65|11
1656021460000|2022-06-23 21:57:40|768.76|759.66|768.76|759.66|768.76|759.66|768.76|759.66|1
1656021480000|2022-06-23 21:58:00|768.83|759.73|768.54|759.44|768.83|759.73|768.53|759.43|4
1656021500000|2022-06-23 21:58:20|768.55|759.45|768.55|759.45|768.55|759.45|768.55|759.45|1
1656021510000|2022-06-23 21:58:30|768.54|759.44|768.54|759.44|768.55|759.45|768.54|759.44|3
1656021520000|2022-06-23 21:58:40|768.53|759.43|768.2|759.1|768.53|759.43|768.15|759.05|7
1656021530000|2022-06-23 21:58:50|768|758.9|767.55|758.45|768.02|758.92|767.55|758.45|12
1656021540000|2022-06-23 21:59:00|767.5|758.4|767.35|758.25|767.55|758.45|767.32|758.22|12
1656021550000|2022-06-23 21:59:10|767.32|758.22|767.06|757.96|767.9|758.8|767|757.9|11
1656021560000|2022-06-23 21:59:20|767.16|758.06|766.99|757.89|767.16|758.06|766.89|757.79|7
1656021580000|2022-06-23 21:59:40|767.13|758.03|766.73|757.63|767.2|758.1|766.55|757.45|12
1656021590000|2022-06-23 21:59:50|766.63|757.53|766.6|757.5|766.9|757.8|766.45|757.35|18
1656021600000|2022-06-23 22:00:00|766.65|757.55|767|757.9|767.09|757.99|766.65|757.55|12
1656021610000|2022-06-23 22:00:10|766.95|757.85|766.44|757.34|767|757.9|766.44|757.34|11
1656021620000|2022-06-23 22:00:20|766.49|757.39|766.45|757.35|766.49|757.39|766.45|757.35|2
1656021630000|2022-06-23 22:00:30|766.4|757.3|767.53|758.43|767.53|758.43|766.4|757.3|19
1656021640000|2022-06-23 22:00:40|767.49|758.39|767.35|758.25|767.6|758.5|767.35|758.25|12
1656021650000|2022-06-23 22:00:50|767.33|758.23|767.46|758.36|767.49|758.39|767.33|758.23|9
1656021660000|2022-06-23 22:01:00|767.35|758.25|767.95|758.85|767.95|758.85|767.35|758.25|9
1656021670000|2022-06-23 22:01:10|768|758.9|768.85|759.75|769.05|759.95|768|758.9|19
1656021680000|2022-06-23 22:01:20|768.8|759.7|768.75|759.65|769.04|759.94|768.75|759.65|13
1656021690000|2022-06-23 22:01:30|768.7|759.6|768.55|759.45|768.75|759.65|768.55|759.45|10
1656021700000|2022-06-23 22:01:40|769.35|760.25|768.55|759.45|769.35|760.25|768.45|759.35|7
1656021710000|2022-06-23 22:01:50|768.5|759.4|768.19|759.09|769.37|760.27|768.05|758.95|10
1656021720000|2022-06-23 22:02:00|768.07|758.97|768.15|759.05|768.8|759.7|768.07|758.97|6
1656021730000|2022-06-23 22:02:10|768.1|759|768.29|759.19|768.29|759.19|767.85|758.75|19
1656021740000|2022-06-23 22:02:20|768.2|759.1|768.15|759.05|768.2|759.1|768.1|759|8
1656021750000|2022-06-23 22:02:30|768.1|759|766.87|757.77|768.22|759.12|766.87|757.77|22
1656021760000|2022-06-23 22:02:40|766.86|757.76|766.85|757.75|766.9|757.8|766.25|757.15|17
1656021770000|2022-06-23 22:02:50|766.9|757.8|766.9|757.8|767.2|758.1|766.85|757.75|19
1656021780000|2022-06-23 22:03:00|766.85|757.75|766.86|757.76|767.25|758.15|766.82|757.72|14
1656021790000|2022-06-23 22:03:10|766.65|757.55|767.9|758.8|767.9|758.8|766.65|757.55|18
1656021800000|2022-06-23 22:03:20|767.95|758.85|768.2|759.1|768.45|759.35|767.9|758.8|21
1656021810000|2022-06-23 22:03:30|768.45|759.35|768.13|759.03|768.63|759.53|767.93|758.83|18
1656021820000|2022-06-23 22:03:40|768.08|758.98|767.7|758.6|768.1|759|767.6|758.5|9
1656021830000|2022-06-23 22:03:50|767.81|758.71|767.9|758.8|768.2|759.1|767.81|758.71|12
1656021840000|2022-06-23 22:04:00|768|758.9|768.75|759.65|769.04|759.94|768|758.9|19
1656021850000|2022-06-23 22:04:10|768.65|759.55|769.25|760.15|769.25|760.15|768.65|759.55|12
1656021860000|2022-06-23 22:04:20|769.2|760.1|770.23|761.13|770.23|761.13|769.1|760|20
1656021870000|2022-06-23 22:04:30|770.18|761.08|770.83|761.73|770.88|761.78|770.13|761.03|14
1656021880000|2022-06-23 22:04:40|770.78|761.68|770.24|761.14|770.88|761.78|770.22|761.12|22
1656021890000|2022-06-23 22:04:50|770.26|761.16|772.11|763.01|772.16|763.06|770.07|760.97|29
1656021900000|2022-06-23 22:05:00|772.1|763|771.95|762.85|772.1|763|771.58|762.48|28
1656021910000|2022-06-23 22:05:10|771.99|762.89|771.94|762.84|772.01|762.91|771.89|762.79|9
1656021920000|2022-06-23 22:05:20|771.93|762.83|771.92|762.82|772.05|762.95|771.72|762.62|17
1656021930000|2022-06-23 22:05:30|771.79|762.69|770.93|761.83|771.79|762.69|770.78|761.68|12
1656021940000|2022-06-23 22:05:40|770.92|761.82|770.38|761.28|771.05|761.95|770.38|761.28|11
1656021950000|2022-06-23 22:05:50|770.33|761.23|770.05|760.95|770.53|761.43|770.05|760.95|11
1656021960000|2022-06-23 22:06:00|769.92|760.82|769.95|760.85|770.04|760.94|769.6|760.5|23
1656021970000|2022-06-23 22:06:10|769.9|760.8|768.95|759.85|770.05|760.95|768.95|759.85|17
1656021980000|2022-06-23 22:06:20|768.9|759.8|768.9|759.8|769.4|760.3|768.63|759.53|14
1656021990000|2022-06-23 22:06:30|768.8|759.7|768.9|759.8|769.05|759.95|768.8|759.7|7
1656022000000|2022-06-23 22:06:40|769.7|760.6|768.34|759.24|769.7|760.6|768.3|759.2|12
1656022010000|2022-06-23 22:06:50|768.39|759.29|769.1|760|769.1|760|768.39|759.29|8
1656022020000|2022-06-23 22:07:00|768.94|759.84|768.75|759.65|768.96|759.86|768.75|759.65|16
1656022030000|2022-06-23 22:07:10|768.8|759.7|768.85|759.75|768.85|759.75|768.8|759.7|2
1656022040000|2022-06-23 22:07:20|768.9|759.8|769.2|760.1|769.2|760.1|768.85|759.75|11
1656022050000|2022-06-23 22:07:30|769.15|760.05|769|759.9|769.15|760.05|769|759.9|4
1656022060000|2022-06-23 22:07:40|769.05|759.95|770.96|761.86|770.96|761.86|769.05|759.95|25
1656022070000|2022-06-23 22:07:50|771|761.9|772.21|763.11|772.26|763.16|770.95|761.85|22
1656022080000|2022-06-23 22:08:00|772.7|763.6|772.1|763|772.77|763.67|772.1|763|29
1656022090000|2022-06-23 22:08:10|772.3|763.2|772.23|763.13|772.32|763.22|772.23|763.13|24
1656022100000|2022-06-23 22:08:20|772.22|763.12|772.12|763.02|772.41|763.31|772.1|763|14
1656022110000|2022-06-23 22:08:30|772.13|763.03|772.34|763.24|772.34|763.24|771.56|762.46|22
1656022120000|2022-06-23 22:08:40|772.19|763.09|772.8|763.7|772.9|763.8|772.19|763.09|18
1656022130000|2022-06-23 22:08:50|772.9|763.8|772.53|763.43|772.9|763.8|772.31|763.21|18
1656022140000|2022-06-23 22:09:00|772.54|763.44|772.2|763.1|772.63|763.53|772.2|763.1|17
1656022150000|2022-06-23 22:09:10|772.22|763.12|772.2|763.1|772.45|763.35|771.99|762.89|16
1656022160000|2022-06-23 22:09:20|772.15|763.05|771.94|762.84|772.15|763.05|771.8|762.7|18
1656022170000|2022-06-23 22:09:30|771.54|762.44|771.81|762.71|772.13|763.03|771.54|762.44|15
1656022180000|2022-06-23 22:09:40|771.8|762.7|771.61|762.51|771.95|762.85|771.61|762.51|9
1656022190000|2022-06-23 22:09:50|771.56|762.46|771.64|762.54|771.65|762.55|771.22|762.12|16
1656022200000|2022-06-23 22:10:00|771.55|762.45|772.15|763.05|772.35|763.25|771.55|762.45|14
1656022210000|2022-06-23 22:10:10|772.1|763|771.69|762.59|772.28|763.18|771.56|762.46|13
1656022220000|2022-06-23 22:10:20|771.68|762.58|771.61|762.51|771.68|762.58|771.56|762.46|11
1656022230000|2022-06-23 22:10:30|771.56|762.46|771.42|762.32|771.7|762.6|771.42|762.32|9
1656022240000|2022-06-23 22:10:40|771.44|762.34|771.43|762.33|771.53|762.43|771.4|762.3|18
1656022250000|2022-06-23 22:10:50|771.35|762.25|770.89|761.79|771.35|762.25|770.88|761.78|17
1656022260000|2022-06-23 22:11:00|770.99|761.89|770.64|761.54|771.1|762|770.55|761.45|14
1656022270000|2022-06-23 22:11:10|770.7|761.6|770.95|761.85|770.95|761.85|770.64|761.54|9
1656022280000|2022-06-23 22:11:20|770.9|761.8|770.8|761.7|771.6|762.5|770.75|761.65|9
1656022290000|2022-06-23 22:11:30|771.5|762.4|770.95|761.85|771.5|762.4|770.85|761.75|12
1656022300000|2022-06-23 22:11:40|770.85|761.75|771.8|762.7|771.8|762.7|770.65|761.55|19
1656022310000|2022-06-23 22:11:50|771.7|762.6|771.35|762.25|771.8|762.7|771.31|762.21|10
1656022320000|2022-06-23 22:12:00|771.9|762.8|771.58|762.48|771.9|762.8|771.1|762|12
1656022330000|2022-06-23 22:12:10|771.63|762.53|771.33|762.23|771.63|762.53|771.33|762.23|12
1656022340000|2022-06-23 22:12:20|771.35|762.25|771.15|762.05|771.35|762.25|771.15|762.05|10
1656022350000|2022-06-23 22:12:30|771|761.9|771.09|761.99|771.13|762.03|770.91|761.81|10
1656022360000|2022-06-23 22:12:40|771.08|761.98|771.18|762.08|771.22|762.12|770.85|761.75|15
1656022370000|2022-06-23 22:12:50|771.17|762.07|771|761.9|771.17|762.07|771|761.9|4
1656022380000|2022-06-23 22:13:00|771.04|761.94|771.48|762.38|771.8|762.7|771.04|761.94|14
1656022390000|2022-06-23 22:13:10|771.45|762.35|772.2|763.1|772.2|763.1|771.38|762.28|16
1656022400000|2022-06-23 22:13:20|772.15|763.05|772.95|763.85|772.95|763.85|772.1|763|15
1656022410000|2022-06-23 22:13:30|772.7|763.6|772.74|763.64|772.79|763.69|772.45|763.35|20
1656022420000|2022-06-23 22:13:40|772.68|763.58|772.46|763.36|772.9|763.8|772.46|763.36|21
1656022430000|2022-06-23 22:13:50|772.48|763.38|772.54|763.44|772.72|763.62|772.45|763.35|27
1656022440000|2022-06-23 22:14:00|772.49|763.39|772.43|763.33|772.65|763.55|772.2|763.1|13
1656022450000|2022-06-23 22:14:10|772.44|763.34|772.54|763.44|772.54|763.44|772.42|763.32|10
1656022460000|2022-06-23 22:14:20|772.49|763.39|772.4|763.3|772.49|763.39|772.35|763.25|13
1656022470000|2022-06-23 22:14:30|772.43|763.33|772.42|763.32|772.43|763.33|772.29|763.19|7
1656022480000|2022-06-23 22:14:40|772|762.9|771.98|762.88|772.05|762.95|771.8|762.7|16
1656022490000|2022-06-23 22:14:50|771.95|762.85|772.87|763.77|772.87|763.77|771.86|762.76|15
1656022500000|2022-06-23 22:15:00|772.9|763.8|772.59|763.49|773.09|763.99|772.56|763.46|16
1656022510000|2022-06-23 22:15:10|772.5|763.4|772.85|763.75|772.85|763.75|772.45|763.35|21
1656022520000|2022-06-23 22:15:20|772.9|763.8|772.59|763.49|772.95|763.85|772.39|763.29|20
1656022530000|2022-06-23 22:15:30|772.58|763.48|772.61|763.51|772.61|763.51|772.51|763.41|10
1656022540000|2022-06-23 22:15:40|772.64|763.54|772.44|763.34|772.64|763.54|772.44|763.34|9
1656022550000|2022-06-23 22:15:50|772.39|763.29|772.13|763.03|772.39|763.29|771.95|762.85|8
1656022560000|2022-06-23 22:16:00|772.08|762.98|771.94|762.84|772.17|763.07|771.94|762.84|16
1656022570000|2022-06-23 22:16:10|771.97|762.87|772.4|763.3|772.4|763.3|771.73|762.63|17
1656022580000|2022-06-23 22:16:20|772.45|763.35|772.25|763.15|772.52|763.42|772.25|763.15|5
1656022590000|2022-06-23 22:16:30|772.35|763.25|773.17|764.07|773.27|764.17|772.3|763.2|16
1656022600000|2022-06-23 22:16:40|773|763.9|773.21|764.11|773.45|764.35|773|763.9|14
1656022610000|2022-06-23 22:16:50|773.26|764.16|772.99|763.89|773.26|764.16|772.85|763.75|11
1656022620000|2022-06-23 22:17:00|773.04|763.94|773.17|764.07|773.27|764.17|772.9|763.8|18
1656022630000|2022-06-23 22:17:10|773.15|764.05|772.89|763.79|773.17|764.07|772.86|763.76|10
1656022640000|2022-06-23 22:17:20|772.93|763.83|772.61|763.51|773.05|763.95|772.61|763.51|13
1656022650000|2022-06-23 22:17:30|772.51|763.41|772.55|763.45|772.9|763.8|772.34|763.24|9
1656022660000|2022-06-23 22:17:40|772.65|763.55|772.63|763.53|772.65|763.55|772.6|763.5|7
1656022670000|2022-06-23 22:17:50|772.73|763.63|774.15|765.05|774.15|765.05|772.65|763.55|13
1656022680000|2022-06-23 22:18:00|774.27|765.17|774.43|765.33|774.71|765.61|774.27|765.17|25
1656022690000|2022-06-23 22:18:10|774.37|765.27|774.35|765.25|774.75|765.65|774.1|765|30
1656022700000|2022-06-23 22:18:20|774.43|765.33|774.53|765.43|774.95|765.85|774.43|765.33|25
1656022710000|2022-06-23 22:18:30|774.51|765.41|774.85|765.75|775|765.9|774.41|765.31|17
1656022720000|2022-06-23 22:18:40|774.95|765.85|775.6|766.5|775.6|766.5|774.85|765.75|20
1656022730000|2022-06-23 22:18:50|774.85|765.75|774.57|765.47|775.2|766.1|774.57|765.47|22
1656022740000|2022-06-23 22:19:00|774.6|765.5|774.65|765.55|774.69|765.59|774.25|765.15|22
1656022750000|2022-06-23 22:19:10|774.75|765.65|774.58|765.48|774.9|765.8|774.43|765.33|17
1656022760000|2022-06-23 22:19:20|774.45|765.35|774.38|765.28|774.65|765.55|774.38|765.28|11
1656022770000|2022-06-23 22:19:30|774.35|765.25|773.89|764.79|774.49|765.39|773.85|764.75|11
1656022780000|2022-06-23 22:19:40|774.14|765.04|774|764.9|774.65|765.55|773.68|764.58|14
1656022790000|2022-06-23 22:19:50|774.04|764.94|774.35|765.25|774.44|765.34|773.8|764.7|13
1656022800000|2022-06-23 22:20:00|774.44|765.34|773.89|764.79|774.48|765.38|773.89|764.79|15
1656022810000|2022-06-23 22:20:10|773.86|764.76|774.1|765|774.3|765.2|773.6|764.5|12
1656022820000|2022-06-23 22:20:20|774.05|764.95|773.95|764.85|774.23|765.13|773.95|764.85|9
1656022830000|2022-06-23 22:20:30|774|764.9|774.05|764.95|774.1|765|773.95|764.85|16
1656022840000|2022-06-23 22:20:40|774.18|765.08|773.89|764.79|774.43|765.33|773.55|764.45|23
1656022850000|2022-06-23 22:20:50|773.5|764.4|774|764.9|774|764.9|773.5|764.4|3
1656022860000|2022-06-23 22:21:00|774.19|765.09|773.61|764.51|774.65|765.55|773.6|764.5|9
1656022870000|2022-06-23 22:21:10|773.65|764.55|773.68|764.58|773.68|764.58|773.6|764.5|8
1656022880000|2022-06-23 22:21:20|773.65|764.55|773.55|764.45|773.88|764.78|773.55|764.45|8
1656022890000|2022-06-23 22:21:30|773.58|764.48|773.7|764.6|773.73|764.63|773.58|764.48|6
1656022900000|2022-06-23 22:21:40|773.73|764.63|773.93|764.83|774.24|765.14|773.7|764.6|14
1656022910000|2022-06-23 22:21:50|773.89|764.79|773.7|764.6|773.95|764.85|773.65|764.55|11
1656022920000|2022-06-23 22:22:00|773.68|764.58|774.1|765|774.2|765.1|773.68|764.58|11
1656022930000|2022-06-23 22:22:10|774.24|765.14|774.43|765.33|774.43|765.33|774.21|765.11|16
1656022940000|2022-06-23 22:22:20|774.3|765.2|774.57|765.47|774.62|765.52|774.3|765.2|14
1656022950000|2022-06-23 22:22:30|774.52|765.42|774.46|765.36|774.57|765.47|774.3|765.2|10
1656022960000|2022-06-23 22:22:40|774.41|765.31|774.27|765.17|774.68|765.58|774.27|765.17|10
1656022970000|2022-06-23 22:22:50|774.3|765.2|774.17|765.07|774.3|765.2|774.17|765.07|13
1656022980000|2022-06-23 22:23:00|774.2|765.1|774.35|765.25|774.75|765.65|774|764.9|7
1656022990000|2022-06-23 22:23:10|774.32|765.22|775.06|765.96|775.19|766.09|774.32|765.22|13
1656023000000|2022-06-23 22:23:20|775.02|765.92|775.05|765.95|775.2|766.1|775.02|765.92|5
1656023010000|2022-06-23 22:23:30|775.1|766|775.44|766.34|775.5|766.4|775.1|766|16
1656023020000|2022-06-23 22:23:40|775.47|766.37|775.49|766.39|775.85|766.75|775.4|766.3|13
1656023030000|2022-06-23 22:23:50|775.51|766.41|775.44|766.34|775.65|766.55|775.35|766.25|15
1656023040000|2022-06-23 22:24:00|775.42|766.32|775.35|766.25|775.43|766.33|775.15|766.05|10
1656023050000|2022-06-23 22:24:10|775.32|766.22|775.41|766.31|775.9|766.8|775.3|766.2|9
1656023060000|2022-06-23 22:24:20|775.28|766.18|774.85|765.75|775.28|766.18|774.85|765.75|9
1656023070000|2022-06-23 22:24:30|774.9|765.8|775.15|766.05|775.15|766.05|774.9|765.8|12
1656023080000|2022-06-23 22:24:40|775.2|766.1|775.11|766.01|775.2|766.1|775.07|765.97|11
1656023090000|2022-06-23 22:24:50|775.06|765.96|774.94|765.84|775.19|766.09|774.9|765.8|17
1656023100000|2022-06-23 22:25:00|775.04|765.94|774.84|765.74|775.11|766.01|774.35|765.25|15
1656023110000|2022-06-23 22:25:10|774.85|765.75|774.55|765.45|774.85|765.75|774.55|765.45|10
1656023120000|2022-06-23 22:25:20|774.6|765.5|774.7|765.6|774.8|765.7|774.55|765.45|13
1656023130000|2022-06-23 22:25:30|774.68|765.58|774.68|765.58|774.73|765.63|774.6|765.5|6
1656023140000|2022-06-23 22:25:40|774.78|765.68|774.37|765.27|774.85|765.75|774.35|765.25|11
1656023150000|2022-06-23 22:25:50|774.32|765.22|774.45|765.35|774.65|765.55|774.27|765.17|14
1656023160000|2022-06-23 22:26:00|774.6|765.5|774.49|765.39|774.6|765.5|774.39|765.29|9
1656023170000|2022-06-23 22:26:10|774.51|765.41|774.51|765.41|774.51|765.41|774.51|765.41|1
1656023180000|2022-06-23 22:26:20|774.49|765.39|774.51|765.41|774.51|765.41|774.34|765.24|6
1656023190000|2022-06-23 22:26:30|774.54|765.44|774.96|765.86|775.1|766|774.54|765.44|15
1656023200000|2022-06-23 22:26:40|774.9|765.8|775.11|766.01|775.24|766.14|774.88|765.78|14
1656023210000|2022-06-23 22:26:50|775.06|765.96|775.21|766.11|775.4|766.3|775.03|765.93|16
1656023220000|2022-06-23 22:27:00|774.95|765.85|774.89|765.79|775.13|766.03|774.79|765.69|12
1656023230000|2022-06-23 22:27:10|774.81|765.71|774.9|765.8|774.9|765.8|774.15|765.05|13
1656023240000|2022-06-23 22:27:20|774.77|765.67|774.64|765.54|775.05|765.95|774.62|765.52|13
1656023250000|2022-06-23 22:27:30|774.76|765.66|773.94|764.84|774.76|765.66|773.85|764.75|18
1656023260000|2022-06-23 22:27:40|773.99|764.89|774.9|765.8|774.9|765.8|773.99|764.89|18
1656023270000|2022-06-23 22:27:50|774.95|765.85|775.41|766.31|775.41|766.31|774.95|765.85|6
1656023280000|2022-06-23 22:28:00|775.3|766.2|775.22|766.12|775.58|766.48|775.17|766.07|16
1656023290000|2022-06-23 22:28:10|775.32|766.22|775.17|766.07|775.32|766.22|775.17|766.07|10
1656023300000|2022-06-23 22:28:20|775.2|766.1|775.02|765.92|775.2|766.1|775.02|765.92|8
1656023310000|2022-06-23 22:28:30|775.05|765.95|775.65|766.55|775.65|766.55|775.02|765.92|9
1656023320000|2022-06-23 22:28:40|775.78|766.68|776.86|767.76|776.86|767.76|775.78|766.68|20
1656023330000|2022-06-23 22:28:50|776.91|767.81|777.2|768.1|777.26|768.16|776.86|767.76|19
1656023340000|2022-06-23 22:29:00|777.15|768.05|777|767.9|777.15|768.05|776.63|767.53|12
1656023350000|2022-06-23 22:29:10|776.96|767.86|776.95|767.85|777.05|767.95|776.9|767.8|20
1656023360000|2022-06-23 22:29:20|776.8|767.7|778.18|769.08|778.26|769.16|776.8|767.7|19
1656023370000|2022-06-23 22:29:30|778.28|769.18|778.53|769.43|778.65|769.55|778.01|768.91|28
1656023380000|2022-06-23 22:29:40|778.65|769.55|778.54|769.44|778.68|769.58|778.46|769.36|27
1656023390000|2022-06-23 22:29:50|778.49|769.39|778.18|769.08|778.49|769.39|777.95|768.85|26
1656023400000|2022-06-23 22:30:00|778.45|769.35|779.6|770.5|779.65|770.55|778.38|769.28|27
1656023410000|2022-06-23 22:30:10|779.55|770.45|778.93|769.83|779.55|770.45|778.64|769.54|28
1656023420000|2022-06-23 22:30:20|779.01|769.91|778.51|769.41|779.05|769.95|778.32|769.22|27
1656023430000|2022-06-23 22:30:30|778.5|769.4|779.34|770.24|779.34|770.24|778.47|769.37|30
1656023440000|2022-06-23 22:30:40|779.3|770.2|779.96|770.86|780.15|771.05|779.25|770.15|31
1656023450000|2022-06-23 22:30:50|779.99|770.89|779.68|770.58|780|770.9|779.4|770.3|20
1656023460000|2022-06-23 22:31:00|779.63|770.53|778.69|769.59|779.63|770.53|778.69|769.59|28
1656023470000|2022-06-23 22:31:10|778.9|769.8|778.95|769.85|779.03|769.93|778.8|769.7|20
1656023480000|2022-06-23 22:31:20|778.88|769.78|778.68|769.58|779.01|769.91|778.58|769.48|16
1656023490000|2022-06-23 22:31:30|778.66|769.56|778.71|769.61|778.74|769.64|778.64|769.54|9
1656023500000|2022-06-23 22:31:40|778.69|769.59|778.38|769.28|778.75|769.65|778.36|769.26|15
1656023510000|2022-06-23 22:31:50|778.33|769.23|779.01|769.91|779.11|770.01|778.33|769.23|26
1656023520000|2022-06-23 22:32:00|778.85|769.75|780.28|771.18|780.43|771.33|778.6|769.5|26
1656023530000|2022-06-23 22:32:10|780.49|771.39|780.47|771.37|781|771.9|780.38|771.28|27
1656023540000|2022-06-23 22:32:20|780.33|771.23|780.13|771.03|780.7|771.6|780.03|770.93|29
1656023550000|2022-06-23 22:32:30|780.09|770.99|780.13|771.03|780.18|771.08|779.75|770.65|26
1656023560000|2022-06-23 22:32:40|780.3|771.2|780.03|770.93|780.38|771.28|779.95|770.85|26
1656023570000|2022-06-23 22:32:50|779.97|770.87|782.3|773.2|782.3|773.2|779.97|770.87|33
1656023580000|2022-06-23 22:33:00|782.35|773.25|781.4|772.3|782.75|773.65|781.3|772.2|34
1656023590000|2022-06-23 22:33:10|781.44|772.34|781.42|772.32|781.74|772.64|781|771.9|28
1656023600000|2022-06-23 22:33:20|781.31|772.21|780.95|771.85|781.63|772.53|780.93|771.83|19
1656023610000|2022-06-23 22:33:30|780.61|771.51|779.9|770.8|780.61|771.51|779.65|770.55|22
1656023620000|2022-06-23 22:33:40|780.02|770.92|780.05|770.95|780.25|771.15|779.51|770.41|20
1656023630000|2022-06-23 22:33:50|779.98|770.88|779.95|770.85|780.45|771.35|779.95|770.85|29
1656023640000|2022-06-23 22:34:00|779.7|770.6|780.16|771.06|780.16|771.06|779.5|770.4|26
1656023650000|2022-06-23 22:34:10|780.06|770.96|779.83|770.73|780.22|771.12|779.76|770.66|25
1656023660000|2022-06-23 22:34:20|779.75|770.65|780.64|771.54|780.76|771.66|779.68|770.58|22
1656023670000|2022-06-23 22:34:30|780.54|771.44|780.81|771.71|781.55|772.45|780.54|771.44|25
1656023680000|2022-06-23 22:34:40|780.87|771.77|780.34|771.24|780.87|771.77|780.22|771.12|24
1656023690000|2022-06-23 22:34:50|780.29|771.19|780.69|771.59|781|771.9|780.2|771.1|23
1656023700000|2022-06-23 22:35:00|780.66|771.56|779.98|770.88|780.69|771.59|779.98|770.88|24
1656023710000|2022-06-23 22:35:10|779.99|770.89|778.37|769.27|780.05|770.95|778.32|769.22|24
1656023720000|2022-06-23 22:35:20|778.57|769.47|777.35|768.25|778.58|769.48|777.35|768.25|22
1656023730000|2022-06-23 22:35:30|777.27|768.17|779.12|770.02|779.22|770.12|777.27|768.17|16
1656023740000|2022-06-23 22:35:40|779.07|769.97|778.84|769.74|779.29|770.19|778.75|769.65|15
1656023750000|2022-06-23 22:35:50|778.89|769.79|779.15|770.05|779.34|770.24|778.65|769.55|21
1656023760000|2022-06-23 22:36:00|779.1|770|778.95|769.85|779.37|770.27|778.65|769.55|30
1656023770000|2022-06-23 22:36:10|778.9|769.8|779.05|769.95|779.16|770.06|778.7|769.6|21
1656023780000|2022-06-23 22:36:20|778.94|769.84|778.65|769.55|779.05|769.95|778.5|769.4|21
1656023790000|2022-06-23 22:36:30|778.63|769.53|778.7|769.6|778.73|769.63|778.55|769.45|11
1656023800000|2022-06-23 22:36:40|778.75|769.65|779.25|770.15|779.25|770.15|778.6|769.5|20
1656023810000|2022-06-23 22:36:50|779.3|770.2|779.6|770.5|779.67|770.57|779.3|770.2|19
1656023820000|2022-06-23 22:37:00|779.63|770.53|779.45|770.35|779.63|770.53|779.1|770|20
1656023830000|2022-06-23 22:37:10|779.38|770.28|779.33|770.23|779.55|770.45|779.02|769.92|28
1656023840000|2022-06-23 22:37:20|779.28|770.18|779.09|769.99|779.28|770.18|779.07|769.97|14
1656023850000|2022-06-23 22:37:30|779.02|769.92|778.9|769.8|779.2|770.1|778.6|769.5|20
1656023860000|2022-06-23 22:37:40|778.86|769.76|778.8|769.7|779.05|769.95|778.69|769.59|15
1656023870000|2022-06-23 22:37:50|778.72|769.62|778.95|769.85|779.17|770.07|778.5|769.4|22
1656023880000|2022-06-23 22:38:00|778.99|769.89|778.8|769.7|779.27|770.17|778.8|769.7|20
1656023890000|2022-06-23 22:38:10|778.94|769.84|778.53|769.43|778.94|769.84|778.2|769.1|16
1656023900000|2022-06-23 22:38:20|778.58|769.48|778.28|769.18|778.6|769.5|778.18|769.08|17
1656023910000|2022-06-23 22:38:30|778.18|769.08|778.51|769.41|779|769.9|778.18|769.08|17
1656023920000|2022-06-23 22:38:40|778.55|769.45|778.64|769.54|779.06|769.96|778.49|769.39|17
1656023930000|2022-06-23 22:38:50|778.59|769.49|778.39|769.29|778.59|769.49|778.39|769.29|7
1656023940000|2022-06-23 22:39:00|778.44|769.34|778.53|769.43|778.53|769.43|778.18|769.08|20
1656023950000|2022-06-23 22:39:10|778|768.9|778.38|769.28|778.38|769.28|778|768.9|17
1656023960000|2022-06-23 22:39:20|778.32|769.22|778.35|769.25|778.38|769.28|778.2|769.1|11
1656023970000|2022-06-23 22:39:30|778.3|769.2|777.65|768.55|778.3|769.2|777.65|768.55|10
1656023980000|2022-06-23 22:39:40|777.7|768.6|777.41|768.31|778.05|768.95|777.41|768.31|19
1656023990000|2022-06-23 22:39:50|777.36|768.26|778|768.9|778.05|768.95|777.36|768.26|8
1656024000000|2022-06-23 22:40:00|777.95|768.85|778|768.9|778.1|769|777.81|768.71|19
1656024010000|2022-06-23 22:40:10|777.7|768.6|777.66|768.56|777.9|768.8|777.6|768.5|14
1656024020000|2022-06-23 22:40:20|777.71|768.61|778.38|769.28|778.53|769.43|777.66|768.56|20
1656024030000|2022-06-23 22:40:30|778.33|769.23|778.11|769.01|778.4|769.3|777.85|768.75|20
1656024040000|2022-06-23 22:40:40|778.19|769.09|778.25|769.15|778.49|769.39|778.19|769.09|13
1656024050000|2022-06-23 22:40:50|778.23|769.13|778.2|769.1|778.26|769.16|778.05|768.95|21
1656024060000|2022-06-23 22:41:00|778.12|769.02|777.66|768.56|778.13|769.03|777.64|768.54|23
1656024070000|2022-06-23 22:41:10|777.65|768.55|777.61|768.51|777.66|768.56|777.3|768.2|16
1656024080000|2022-06-23 22:41:20|777.66|768.56|777.73|768.63|777.8|768.7|777.56|768.46|17
1656024090000|2022-06-23 22:41:30|777.7|768.6|777.9|768.8|778.1|769|777.7|768.6|17
1656024100000|2022-06-23 22:41:40|777.88|768.78|777.9|768.8|778.12|769.02|777.71|768.61|23
1656024110000|2022-06-23 22:41:50|777.93|768.83|777.46|768.36|777.93|768.83|777.46|768.36|17
1656024120000|2022-06-23 22:42:00|777.41|768.31|777.57|768.47|777.66|768.56|777.41|768.31|21
1656024130000|2022-06-23 22:42:10|777.53|768.43|777.68|768.58|777.68|768.58|777.5|768.4|16
1656024140000|2022-06-23 22:42:20|777.66|768.56|777.68|768.58|777.7|768.6|777.66|768.56|8
1656024150000|2022-06-23 22:42:30|777.7|768.6|778.07|768.97|778.29|769.19|777.7|768.6|23
1656024160000|2022-06-23 22:42:40|777.97|768.87|778.05|768.95|778.26|769.16|777.94|768.84|13
1656024170000|2022-06-23 22:42:50|778.1|769|777.61|768.51|778.1|769|777.55|768.45|10
1656024180000|2022-06-23 22:43:00|777.66|768.56|776.99|767.89|777.95|768.85|776.99|767.89|19
1656024190000|2022-06-23 22:43:10|776.95|767.85|776.63|767.53|777.1|768|776.63|767.53|11
1656024200000|2022-06-23 22:43:20|776.6|767.5|776.75|767.65|776.85|767.75|776.55|767.45|15
1656024210000|2022-06-23 22:43:30|776.85|767.75|777.38|768.28|777.7|768.6|776.85|767.75|14
1656024220000|2022-06-23 22:43:40|777.37|768.27|777.2|768.1|777.37|768.27|777.15|768.05|13
1656024230000|2022-06-23 22:43:50|777.22|768.12|777.29|768.19|777.29|768.19|777.1|768|16
1656024240000|2022-06-23 22:44:00|777.4|768.3|777.22|768.12|777.75|768.65|777.04|767.94|14
1656024250000|2022-06-23 22:44:10|777.25|768.15|777.7|768.6|777.7|768.6|777.18|768.08|12
1656024260000|2022-06-23 22:44:20|777.35|768.25|777.07|767.97|777.35|768.25|776.78|767.68|18
1656024270000|2022-06-23 22:44:30|776.97|767.87|777.5|768.4|777.5|768.4|776.9|767.8|4
1656024280000|2022-06-23 22:44:40|776.9|767.8|777.05|767.95|777.15|768.05|776.9|767.8|10
1656024290000|2022-06-23 22:44:50|777.1|768|777.15|768.05|777.24|768.14|777.05|767.95|8
1656024300000|2022-06-23 22:45:00|777.1|768|777.45|768.35|777.45|768.35|777.05|767.95|13
1656024310000|2022-06-23 22:45:10|777.16|768.06|777.11|768.01|777.29|768.19|777.11|768.01|12
1656024320000|2022-06-23 22:45:20|777.15|768.05|777.1|768|777.28|768.18|777.03|767.93|13
1656024330000|2022-06-23 22:45:30|777|767.9|777.15|768.05|777.15|768.05|777|767.9|8
1656024340000|2022-06-23 22:45:40|777.12|768.02|777.24|768.14|777.24|768.14|777|767.9|17
1656024350000|2022-06-23 22:45:50|777.19|768.09|777.24|768.14|777.3|768.2|777.12|768.02|9
1656024360000|2022-06-23 22:46:00|777.2|768.1|777.28|768.18|777.3|768.2|776.85|767.75|12
1656024370000|2022-06-23 22:46:10|776.88|767.78|776.66|767.56|776.93|767.83|776.6|767.5|17
1656024380000|2022-06-23 22:46:20|776.63|767.53|776.68|767.58|776.68|767.58|776.59|767.49|9
1656024390000|2022-06-23 22:46:30|776.61|767.51|776.63|767.53|776.68|767.58|776.44|767.34|18
1656024400000|2022-06-23 22:46:40|776.45|767.35|776.44|767.34|776.45|767.35|776.12|767.02|14
1656024410000|2022-06-23 22:46:50|776.43|767.33|776.95|767.85|777.5|768.4|776.38|767.28|19
1656024420000|2022-06-23 22:47:00|777|767.9|777.87|768.77|777.87|768.77|777|767.9|16
1656024430000|2022-06-23 22:47:10|777.9|768.8|777.9|768.8|778.24|769.14|777.9|768.8|23
1656024440000|2022-06-23 22:47:20|777.94|768.84|778.03|768.93|778.11|769.01|777.94|768.84|13
1656024450000|2022-06-23 22:47:30|778.1|769|778.15|769.05|778.23|769.13|778.1|769|9
1656024460000|2022-06-23 22:47:40|778.2|769.1|778.29|769.19|778.65|769.55|778.1|769|16
1656024470000|2022-06-23 22:47:50|778.24|769.14|778.28|769.18|778.37|769.27|778.05|768.95|8
1656024480000|2022-06-23 22:48:00|778.27|769.17|778.6|769.5|778.65|769.55|778.25|769.15|19
1656024490000|2022-06-23 22:48:10|778.57|769.47|778.54|769.44|778.58|769.48|778.49|769.39|15
1656024500000|2022-06-23 22:48:20|778.56|769.46|778.8|769.7|778.8|769.7|778.4|769.3|20
1656024510000|2022-06-23 22:48:30|778.75|769.65|778.68|769.58|778.75|769.65|778.63|769.53|8
1656024520000|2022-06-23 22:48:40|778.64|769.54|778.68|769.58|778.7|769.6|778.64|769.54|7
1656024530000|2022-06-23 22:48:50|778.7|769.6|777.51|768.41|778.7|769.6|777.4|768.3|18
1656024540000|2022-06-23 22:49:00|777.56|768.46|776.86|767.76|777.56|768.46|776.86|767.76|13
1656024550000|2022-06-23 22:49:10|776.85|767.75|776.85|767.75|777.24|768.14|776.73|767.63|22
1656024560000|2022-06-23 22:49:20|776.9|767.8|776.89|767.79|777.2|768.1|776.89|767.79|7
1656024570000|2022-06-23 22:49:30|777.05|767.95|777.05|767.95|777.05|767.95|776.73|767.63|19
1656024580000|2022-06-23 22:49:40|777.23|768.13|776.8|767.7|777.3|768.2|776.75|767.65|19
1656024590000|2022-06-23 22:49:50|776.83|767.73|776.83|767.73|776.83|767.73|776.78|767.68|6
1656024600000|2022-06-23 22:50:00|776.8|767.7|776.61|767.51|777.05|767.95|776.59|767.49|10
1656024610000|2022-06-23 22:50:10|776.63|767.53|776.88|767.78|776.95|767.85|776.63|767.53|16
1656024620000|2022-06-23 22:50:20|776.75|767.65|776.75|767.65|777.15|768.05|776.68|767.58|11
1656024630000|2022-06-23 22:50:30|776.7|767.6|776.88|767.78|777.08|767.98|776.4|767.3|17
1656024640000|2022-06-23 22:50:40|776.85|767.75|776.85|767.75|776.91|767.81|776.7|767.6|17
1656024650000|2022-06-23 22:50:50|776.88|767.78|776.88|767.78|777.1|768|776.75|767.65|16
1656024660000|2022-06-23 22:51:00|776.93|767.83|776.81|767.71|776.93|767.83|776.55|767.45|6
1656024670000|2022-06-23 22:51:10|776.64|767.54|776.38|767.28|776.64|767.54|776.3|767.2|12
1656024680000|2022-06-23 22:51:20|776.33|767.23|776.33|767.23|776.5|767.4|776.25|767.15|12
1656024690000|2022-06-23 22:51:30|776.3|767.2|776.33|767.23|776.33|767.23|776.3|767.2|4
1656024700000|2022-06-23 22:51:40|776.3|767.2|776.38|767.28|776.43|767.33|776.28|767.18|7
1656024710000|2022-06-23 22:51:50|776.41|767.31|776.28|767.18|776.46|767.36|776.28|767.18|7
1656024720000|2022-06-23 22:52:00|776.23|767.13|776.35|767.25|776.53|767.43|776.23|767.13|12
1656024730000|2022-06-23 22:52:10|776.3|767.2|776.35|767.25|776.8|767.7|776.25|767.15|11
1656024740000|2022-06-23 22:52:20|776.38|767.28|776.28|767.18|776.65|767.55|776.23|767.13|14
1656024750000|2022-06-23 22:52:30|776.3|767.2|776.12|767.02|776.3|767.2|776.12|767.02|11
1656024760000|2022-06-23 22:52:40|776.13|767.03|776.31|767.21|776.31|767.21|776.12|767.02|10
1656024770000|2022-06-23 22:52:50|776.28|767.18|776.02|766.92|776.31|767.21|775.95|766.85|5
1656024780000|2022-06-23 22:53:00|776.65|767.55|775.68|766.58|776.65|767.55|775.66|766.56|12
1656024790000|2022-06-23 22:53:10|775.66|766.56|775.66|766.56|775.7|766.6|775.6|766.5|13
1656024800000|2022-06-23 22:53:20|775.7|766.6|774.94|765.84|775.7|766.6|774.94|765.84|11
1656024810000|2022-06-23 22:53:30|774.75|765.65|774.65|765.55|774.75|765.65|774.65|765.55|3
1656024820000|2022-06-23 22:53:40|774.7|765.6|774.35|765.25|774.7|765.6|774.25|765.15|11
1656024830000|2022-06-23 22:53:50|774.46|765.36|773.91|764.81|774.46|765.36|773.91|764.81|25
1656024840000|2022-06-23 22:54:00|773.93|764.83|774.35|765.25|774.41|765.31|773.55|764.45|15
1656024850000|2022-06-23 22:54:10|774.33|765.23|774.01|764.91|774.39|765.29|774.01|764.91|18
1656024860000|2022-06-23 22:54:20|774.06|764.96|773.75|764.65|774.65|765.55|773.75|764.65|25
1656024870000|2022-06-23 22:54:30|773.7|764.6|773.95|764.85|774.05|764.95|773.7|764.6|11
1656024880000|2022-06-23 22:54:40|773.85|764.75|773.85|764.75|773.85|764.75|773.7|764.6|12
1656024890000|2022-06-23 22:54:50|773.9|764.8|774.05|764.95|774.35|765.25|773.9|764.8|12
1656024900000|2022-06-23 22:55:00|773.98|764.88|773.96|764.86|774.06|764.96|773.65|764.55|18
1656024910000|2022-06-23 22:55:10|773.93|764.83|773.6|764.5|774.3|765.2|773.6|764.5|22
1656024920000|2022-06-23 22:55:20|773.93|764.83|774|764.9|774.11|765.01|773.75|764.65|14
1656024930000|2022-06-23 22:55:30|773.95|764.85|773.9|764.8|774|764.9|773.85|764.75|7
1656024940000|2022-06-23 22:55:40|773.85|764.75|773.8|764.7|773.85|764.75|773.7|764.6|6
1656024950000|2022-06-23 22:55:50|773.85|764.75|773.94|764.84|774.23|765.13|773.8|764.7|8
1656024960000|2022-06-23 22:56:00|773.89|764.79|773.39|764.29|774.53|765.43|773.39|764.29|13
1656024970000|2022-06-23 22:56:10|773.2|764.1|773.39|764.29|773.5|764.4|773.2|764.1|7
1656024980000|2022-06-23 22:56:20|773.34|764.24|773.39|764.29|773.39|764.29|773.34|764.24|4
1656024990000|2022-06-23 22:56:30|773.68|764.58|774.08|764.98|774.3|765.2|773.68|764.58|15
1656025000000|2022-06-23 22:56:40|774.04|764.94|774.45|765.35|774.45|765.35|773.7|764.6|22
1656025010000|2022-06-23 22:56:50|774.5|765.4|774.3|765.2|774.5|765.4|774.25|765.15|8
1656025020000|2022-06-23 22:57:00|774.2|765.1|774.23|765.13|774.35|765.25|774|764.9|12
1656025030000|2022-06-23 22:57:10|774.29|765.19|774.1|765|774.3|765.2|773.9|764.8|12
1656025040000|2022-06-23 22:57:20|774.08|764.98|773.86|764.76|774.08|764.98|773.73|764.63|12
1656025050000|2022-06-23 22:57:30|773.89|764.79|774.2|765.1|774.25|765.15|773.89|764.79|5
1656025060000|2022-06-23 22:57:40|774.36|765.26|774.25|765.15|774.75|765.65|774.25|765.15|13
1656025070000|2022-06-23 22:57:50|774.2|765.1|774.2|765.1|774.4|765.3|773.94|764.84|15
1656025080000|2022-06-23 22:58:00|774.15|765.05|773.99|764.89|774.75|765.65|773.99|764.89|12
1656025090000|2022-06-23 22:58:10|774.25|765.15|773.84|764.74|774.25|765.15|773.84|764.74|9
1656025100000|2022-06-23 22:58:20|774.01|764.91|773.88|764.78|774.05|764.95|773.65|764.55|10
1656025110000|2022-06-23 22:58:30|773.83|764.73|773.48|764.38|773.91|764.81|773.45|764.35|12
1656025120000|2022-06-23 22:58:40|773.53|764.43|773.48|764.38|773.61|764.51|773.48|764.38|5
1656025130000|2022-06-23 22:58:50|773.49|764.39|773.59|764.49|773.59|764.49|773.48|764.38|10
1656025140000|2022-06-23 22:59:00|773.64|764.54|773.95|764.85|774.18|765.08|773.64|764.54|14
1656025150000|2022-06-23 22:59:10|774.1|765|774.15|765.05|774.25|765.15|773.95|764.85|13
1656025160000|2022-06-23 22:59:20|774.1|765|773.85|764.75|774.1|765|773.85|764.75|9
1656025170000|2022-06-23 22:59:30|773.9|764.8|774.05|764.95|774.1|765|773.9|764.8|4
1656025180000|2022-06-23 22:59:40|774.15|765.05|774.18|765.08|774.55|765.45|774.15|765.05|16
1656025190000|2022-06-23 22:59:50|774.31|765.21|774.25|765.15|774.71|765.61|774.1|765|14
1656025200000|2022-06-23 23:00:00|774.22|765.12|773.88|764.78|774.75|765.65|773.79|764.69|14
1656025210000|2022-06-23 23:00:10|773.68|764.58|773.61|764.51|773.85|764.75|773.6|764.5|12
1656025220000|2022-06-23 23:00:20|773.66|764.56|774.05|764.95|774.05|764.95|773.66|764.56|16
1656025230000|2022-06-23 23:00:30|774.25|765.15|774.15|765.05|774.4|765.3|774.05|764.95|5
1656025240000|2022-06-23 23:00:40|774.25|765.15|774.2|765.1|774.49|765.39|774.17|765.07|10
1656025250000|2022-06-23 23:00:50|774.29|765.19|774.25|765.15|774.29|765.19|774.1|765|5
1656025260000|2022-06-23 23:01:00|774.27|765.17|774.13|765.03|774.64|765.54|774.13|765.03|10
1656025270000|2022-06-23 23:01:10|774.07|764.97|773.88|764.78|774.24|765.14|773.86|764.76|7
1656025280000|2022-06-23 23:01:20|773.91|764.81|773.95|764.85|773.95|764.85|773.88|764.78|4
1656025290000|2022-06-23 23:01:30|773.9|764.8|773.85|764.75|774.04|764.94|773.75|764.65|7
1656025300000|2022-06-23 23:01:40|773.88|764.78|773.9|764.8|774.1|765|773.88|764.78|9
1656025320000|2022-06-23 23:02:00|773.85|764.75|773.75|764.65|773.85|764.75|773.6|764.5|11
1656025330000|2022-06-23 23:02:10|773.8|764.7|774|764.9|774.25|765.15|773.8|764.7|12
1656025340000|2022-06-23 23:02:20|774.05|764.95|773.95|764.85|774.25|765.15|773.75|764.65|7
1656025360000|2022-06-23 23:02:40|773.88|764.78|773.9|764.8|773.97|764.87|773.88|764.78|6
1656025370000|2022-06-23 23:02:50|773.93|764.83|773.88|764.78|773.98|764.88|773.83|764.73|10
1656025380000|2022-06-23 23:03:00|773.85|764.75|774.1|765|774.1|765|773.85|764.75|9
1656025390000|2022-06-23 23:03:10|774.05|764.95|774.16|765.06|774.45|765.35|774.05|764.95|12
1656025400000|2022-06-23 23:03:20|774.11|765.01|773.93|764.83|774.16|765.06|773.85|764.75|11
1656025420000|2022-06-23 23:03:40|773.96|764.86|774.25|765.15|774.35|765.25|773.93|764.83|10
1656025430000|2022-06-23 23:03:50|774.3|765.2|773.86|764.76|774.65|765.55|773.86|764.76|12
1656025440000|2022-06-23 23:04:00|773.88|764.78|774.1|765|774.1|765|773.7|764.6|6
1656025450000|2022-06-23 23:04:10|774.05|764.95|774.2|765.1|774.28|765.18|774.05|764.95|7
1656025460000|2022-06-23 23:04:20|774.25|765.15|774.2|765.1|774.25|765.15|774.2|765.1|4
1656025470000|2022-06-23 23:04:30|774.25|765.15|774.25|765.15|774.25|765.15|774.2|765.1|3
1656025480000|2022-06-23 23:04:40|774.2|765.1|774.34|765.24|774.61|765.51|774.2|765.1|7
1656025490000|2022-06-23 23:04:50|774.38|765.28|774.55|765.45|774.75|765.65|774.3|765.2|13
1656025500000|2022-06-23 23:05:00|774.51|765.41|774.45|765.35|774.59|765.49|774.31|765.21|17
1656025510000|2022-06-23 23:05:10|774.31|765.21|774.5|765.4|774.53|765.43|774.31|765.21|8
1656025520000|2022-06-23 23:05:20|774.55|765.45|774.47|765.37|774.55|765.45|774.41|765.31|13
1656025530000|2022-06-23 23:05:30|774.42|765.32|774.52|765.42|774.55|765.45|774.4|765.3|8
1656025540000|2022-06-23 23:05:40|774.5|765.4|775.49|766.39|775.55|766.45|774.5|765.4|15
1656025550000|2022-06-23 23:05:50|775.53|766.43|775.6|766.5|775.82|766.72|775.49|766.39|14
1656025560000|2022-06-23 23:06:00|775.5|766.4|775.67|766.57|775.67|766.57|775.39|766.29|16
1656025570000|2022-06-23 23:06:10|775.77|766.67|776.35|767.25|776.4|767.3|775.72|766.62|17
1656025580000|2022-06-23 23:06:20|776.3|767.2|776.8|767.7|776.8|767.7|776.3|767.2|11
1656025590000|2022-06-23 23:06:30|776.55|767.45|776.53|767.43|776.55|767.45|776.33|767.23|8
1656025600000|2022-06-23 23:06:40|776.05|766.95|775.8|766.7|776.22|767.12|775.8|766.7|10
1656025610000|2022-06-23 23:06:50|775.78|766.68|775.56|766.46|775.78|766.68|775.46|766.36|8
1656025620000|2022-06-23 23:07:00|776.05|766.95|776.4|767.3|776.53|767.43|776.05|766.95|18
1656025630000|2022-06-23 23:07:10|776.28|767.18|776.55|767.45|776.7|767.6|776.1|767|17
1656025640000|2022-06-23 23:07:20|776.6|767.5|776.34|767.24|776.9|767.8|776.3|767.2|11
1656025650000|2022-06-23 23:07:30|776.39|767.29|776.35|767.25|776.52|767.42|776.1|767|14
1656025660000|2022-06-23 23:07:40|776.33|767.23|776.33|767.23|776.5|767.4|776.25|767.15|14
1656025670000|2022-06-23 23:07:50|776.35|767.25|776.15|767.05|776.45|767.35|776.1|767|10
1656025680000|2022-06-23 23:08:00|776.1|767|776.39|767.29|776.57|767.47|776.1|767|16
1656025690000|2022-06-23 23:08:10|776.29|767.19|776.3|767.2|776.63|767.53|776.2|767.1|13
1656025700000|2022-06-23 23:08:20|776.28|767.18|776.05|766.95|776.28|767.18|776.05|766.95|3
1656025710000|2022-06-23 23:08:30|776|766.9|776.25|767.15|776.38|767.28|776|766.9|5
1656025720000|2022-06-23 23:08:40|776.2|767.1|776.25|767.15|776.25|767.15|776.15|767.05|11
1656025730000|2022-06-23 23:08:50|776.2|767.1|776.2|767.1|776.25|767.15|776.2|767.1|5
1656025740000|2022-06-23 23:09:00|776.35|767.25|776.46|767.36|776.75|767.65|776.1|767|15
1656025750000|2022-06-23 23:09:10|776.34|767.24|776.2|767.1|776.34|767.24|776.05|766.95|7
1656025760000|2022-06-23 23:09:20|776.3|767.2|776.25|767.15|776.38|767.28|776.25|767.15|9
1656025770000|2022-06-23 23:09:30|776.29|767.19|776.2|767.1|776.38|767.28|776.17|767.07|6
1656025780000|2022-06-23 23:09:40|776.25|767.15|776.43|767.33|776.43|767.33|776.2|767.1|13
1656025790000|2022-06-23 23:09:50|776.39|767.29|776.33|767.23|776.39|767.29|776.33|767.23|4
1656025800000|2022-06-23 23:10:00|776.35|767.25|776.4|767.3|776.43|767.33|776.33|767.23|10
1656025810000|2022-06-23 23:10:10|776.43|767.33|776.6|767.5|776.65|767.55|776.43|767.33|17
1656025820000|2022-06-23 23:10:20|776.62|767.52|776.78|767.68|776.87|767.77|776.62|767.52|17
1656025830000|2022-06-23 23:10:30|776.8|767.7|778.03|768.93|778.37|769.27|776.8|767.7|18
1656025840000|2022-06-23 23:10:40|778.01|768.91|777.88|768.78|778.08|768.98|777.88|768.78|11
1656025850000|2022-06-23 23:10:50|777.9|768.8|777.83|768.73|777.9|768.8|777.78|768.68|6
1656025860000|2022-06-23 23:11:00|777.8|768.7|777.8|768.7|777.85|768.75|777.46|768.36|19
1656025870000|2022-06-23 23:11:10|777.82|768.72|778.2|769.1|778.2|769.1|777.75|768.65|15
1656025880000|2022-06-23 23:11:20|778.29|769.19|778.57|769.47|778.85|769.75|778.25|769.15|15
1656025890000|2022-06-23 23:11:30|778.6|769.5|778.4|769.3|778.7|769.6|778.4|769.3|17
1656025900000|2022-06-23 23:11:40|778.38|769.28|778.48|769.38|778.48|769.38|778.38|769.28|11
1656025910000|2022-06-23 23:11:50|778.45|769.35|778.5|769.4|778.6|769.5|778.45|769.35|7
1656025920000|2022-06-23 23:12:00|778.52|769.42|778.35|769.25|778.52|769.42|778.33|769.23|10
1656025930000|2022-06-23 23:12:10|778.4|769.3|778.28|769.18|778.44|769.34|778.28|769.18|10
1656025940000|2022-06-23 23:12:20|778.25|769.15|778|768.9|778.58|769.48|777.83|768.73|11
1656025950000|2022-06-23 23:12:30|778.02|768.92|778.05|768.95|778.06|768.96|778.02|768.92|4
1656025960000|2022-06-23 23:12:40|778.21|769.11|777.55|768.45|778.21|769.11|777.54|768.44|14
1656025970000|2022-06-23 23:12:50|777.6|768.5|777.8|768.7|777.8|768.7|777.55|768.45|5
1656025980000|2022-06-23 23:13:00|777.75|768.65|777.83|768.73|777.85|768.75|777.75|768.65|10
1656025990000|2022-06-23 23:13:10|777.86|768.76|778.15|769.05|778.25|769.15|777.8|768.7|12
1656026000000|2022-06-23 23:13:20|778.2|769.1|778.2|769.1|778.45|769.35|778.17|769.07|7
1656026010000|2022-06-23 23:13:30|778.29|769.19|778.3|769.2|778.52|769.42|778.25|769.15|10
1656026020000|2022-06-23 23:13:40|778.33|769.23|778.27|769.17|778.33|769.23|778.27|769.17|6
1656026030000|2022-06-23 23:13:50|778.3|769.2|778.24|769.14|778.8|769.7|778.2|769.1|4
1656026040000|2022-06-23 23:14:00|778.29|769.19|778.46|769.36|778.65|769.55|778.21|769.11|17
1656026050000|2022-06-23 23:14:10|778.43|769.33|778.46|769.36|778.46|769.36|778.39|769.29|6
1656026060000|2022-06-23 23:14:20|778.55|769.45|778.67|769.57|778.8|769.7|778.47|769.37|10
1656026070000|2022-06-23 23:14:30|778.62|769.52|778.47|769.37|778.67|769.57|778.42|769.32|9
1656026080000|2022-06-23 23:14:40|778.42|769.32|778.55|769.45|778.8|769.7|778.42|769.32|9
1656026090000|2022-06-23 23:14:50|778.85|769.75|778.5|769.4|778.9|769.8|778.47|769.37|9
1656026100000|2022-06-23 23:15:00|778.55|769.45|779.15|770.05|779.2|770.1|778.55|769.45|11
1656026110000|2022-06-23 23:15:10|779.05|769.95|778.69|769.59|779.2|770.1|778.68|769.58|19
1656026120000|2022-06-23 23:15:20|778.71|769.61|778.49|769.39|778.77|769.67|778.49|769.39|9
1656026130000|2022-06-23 23:15:30|778.63|769.53|779.05|769.95|779.21|770.11|778.54|769.44|11
1656026140000|2022-06-23 23:15:40|779.75|770.65|779.2|770.1|779.75|770.65|779.2|770.1|2
1656026150000|2022-06-23 23:15:50|779.15|770.05|778.99|769.89|779.3|770.2|778.92|769.82|12
1656026160000|2022-06-23 23:16:00|779.05|769.95|779.28|770.18|779.41|770.31|779.05|769.95|11
1656026170000|2022-06-23 23:16:10|779.25|770.15|779.28|770.18|779.4|770.3|779.19|770.09|6
1656026180000|2022-06-23 23:16:20|779.31|770.21|779.42|770.32|779.65|770.55|779.31|770.21|4
1656026190000|2022-06-23 23:16:30|779.47|770.37|779.57|770.47|779.57|770.47|779.47|770.37|4
1656026200000|2022-06-23 23:16:40|779.58|770.48|779.55|770.45|779.58|770.48|779.53|770.43|3
1656026210000|2022-06-23 23:16:50|779.5|770.4|779.5|770.4|779.5|770.4|779.5|770.4|1
1656026220000|2022-06-23 23:17:00|779.55|770.45|779.46|770.36|779.56|770.46|779.45|770.35|10
1656026230000|2022-06-23 23:17:10|779.48|770.38|779.39|770.29|779.48|770.38|779.39|770.29|4
1656026240000|2022-06-23 23:17:20|779.44|770.34|779.44|770.34|779.44|770.34|779.44|770.34|1
1656026250000|2022-06-23 23:17:30|779.66|770.56|779.48|770.38|779.85|770.75|779.42|770.32|5
1656026260000|2022-06-23 23:17:40|779.95|770.85|779.58|770.48|779.95|770.85|779.5|770.4|6
1656026270000|2022-06-23 23:17:50|779.53|770.43|779.45|770.35|779.6|770.5|779.4|770.3|8
1656026280000|2022-06-23 23:18:00|779.54|770.44|779.63|770.53|779.68|770.58|779.54|770.44|15
1656026290000|2022-06-23 23:18:10|779.75|770.65|779.59|770.49|779.75|770.65|779.59|770.49|7
1656026300000|2022-06-23 23:18:20|779.65|770.55|779.46|770.36|779.95|770.85|779.3|770.2|10
1656026310000|2022-06-23 23:18:30|779.55|770.45|779.7|770.6|779.75|770.65|779.38|770.28|9
1656026320000|2022-06-23 23:18:40|779.67|770.57|779.46|770.36|779.67|770.57|779.44|770.34|10
1656026330000|2022-06-23 23:18:50|779.76|770.66|779.46|770.36|779.86|770.76|779.46|770.36|4
1656026340000|2022-06-23 23:19:00|779.44|770.34|778.52|769.42|779.62|770.52|778.52|769.42|20
1656026350000|2022-06-23 23:19:10|778.46|769.36|778.27|769.17|778.46|769.36|778.27|769.17|5
1656026360000|2022-06-23 23:19:20|778.5|769.4|778.32|769.22|778.55|769.45|778.3|769.2|9
1656026370000|2022-06-23 23:19:30|778.35|769.25|778.51|769.41|778.61|769.51|778.35|769.25|8
1656026380000|2022-06-23 23:19:40|778.58|769.48|778.44|769.34|778.58|769.48|778.3|769.2|4
1656026390000|2022-06-23 23:19:50|778.39|769.29|778.48|769.38|778.48|769.38|778.39|769.29|8
1656026400000|2022-06-23 23:20:00|778.8|769.7|778.62|769.52|778.8|769.7|778.47|769.37|7
1656026410000|2022-06-23 23:20:10|778.71|769.61|779.4|770.3|779.4|770.3|778.71|769.61|10
1656026420000|2022-06-23 23:20:20|779.5|770.4|781.13|772.03|781.19|772.09|779.5|770.4|21
1656026430000|2022-06-23 23:20:30|781.08|771.98|780.79|771.69|781.64|772.54|780.79|771.69|13
1656026440000|2022-06-23 23:20:40|780.89|771.79|780.53|771.43|780.89|771.79|780.53|771.43|6
1656026450000|2022-06-23 23:20:50|780.58|771.48|780.1|771|780.66|771.56|780.1|771|14
1656026460000|2022-06-23 23:21:00|779.88|770.78|779.68|770.58|779.88|770.78|779.68|770.58|5
1656026470000|2022-06-23 23:21:10|779.7|770.6|780.3|771.2|780.3|771.2|779.7|770.6|8
1656026480000|2022-06-23 23:21:20|780.25|771.15|780.11|771.01|780.41|771.31|780.05|770.95|9
1656026490000|2022-06-23 23:21:30|780.08|770.98|780.11|771.01|780.11|771.01|780.06|770.96|5
1656026500000|2022-06-23 23:21:40|780.15|771.05|780.08|770.98|780.15|771.05|780.06|770.96|5
1656026510000|2022-06-23 23:21:50|780.03|770.93|780.08|770.98|780.08|770.98|780.03|770.93|2
1656026520000|2022-06-23 23:22:00|780.13|771.03|780.85|771.75|780.85|771.75|780.13|771.03|14
1656026530000|2022-06-23 23:22:10|780.95|771.85|781.19|772.09|781.65|772.55|780.95|771.85|9
1656026540000|2022-06-23 23:22:20|781.24|772.14|781.6|772.5|781.83|772.73|781.24|772.14|18
1656026550000|2022-06-23 23:22:30|781.73|772.63|782.22|773.12|782.29|773.19|781.5|772.4|18
1656026560000|2022-06-23 23:22:40|782.29|773.19|782.39|773.29|782.49|773.39|781.95|772.85|21
1656026570000|2022-06-23 23:22:50|782.41|773.31|782.4|773.3|782.45|773.35|782.12|773.02|21
1656026580000|2022-06-23 23:23:00|782.5|773.4|782.33|773.23|782.55|773.45|782.3|773.2|20
1656026590000|2022-06-23 23:23:10|782.3|773.2|782.25|773.15|782.8|773.7|782.06|772.96|26
1656026600000|2022-06-23 23:23:20|782.24|773.14|782.68|773.58|782.7|773.6|782.2|773.1|22
1656026610000|2022-06-23 23:23:30|782.87|773.77|783.43|774.33|783.45|774.35|782.87|773.77|21
1656026620000|2022-06-23 23:23:40|783.48|774.38|783.25|774.15|783.48|774.38|783.1|774|18
1656026630000|2022-06-23 23:23:50|783.29|774.19|783.16|774.06|783.29|774.19|783.12|774.02|9
1656026640000|2022-06-23 23:24:00|783.13|774.03|782.27|773.17|783.15|774.05|782.27|773.17|22
1656026650000|2022-06-23 23:24:10|782.25|773.15|782.35|773.25|782.5|773.4|782.25|773.15|12
1656026660000|2022-06-23 23:24:20|782.3|773.2|782.59|773.49|782.59|773.49|782.22|773.12|13
1656026670000|2022-06-23 23:24:30|782.62|773.52|782.55|773.45|782.9|773.8|782.35|773.25|10
1656026680000|2022-06-23 23:24:40|782.5|773.4|782.6|773.5|782.6|773.5|782.45|773.35|8
1656026690000|2022-06-23 23:24:50|782.59|773.49|782.43|773.33|782.59|773.49|782.38|773.28|10
1656026700000|2022-06-23 23:25:00|782.38|773.28|782.95|773.85|783.05|773.95|782.2|773.1|22
1656026710000|2022-06-23 23:25:10|782.9|773.8|782.83|773.73|783.1|774|782.8|773.7|12
1656026720000|2022-06-23 23:25:20|782.9|773.8|782.9|773.8|783.1|774|782.85|773.75|16
1656026730000|2022-06-23 23:25:30|782.85|773.75|783.1|774|783.28|774.18|782.85|773.75|7
1656026740000|2022-06-23 23:25:40|783.15|774.05|783.1|774|783.15|774.05|783|773.9|9
1656026750000|2022-06-23 23:25:50|783.05|773.95|783.1|774|783.1|774|783.05|773.95|4
1656026760000|2022-06-23 23:26:00|783.3|774.2|783.1|774|783.3|774.2|783.1|774|2
1656026770000|2022-06-23 23:26:10|783.05|773.95|783.1|774|783.3|774.2|783.05|773.95|11
1656026780000|2022-06-23 23:26:20|783.05|773.95|783.1|774|783.1|774|783.05|773.95|2
1656026790000|2022-06-23 23:26:30|783.05|773.95|783.1|774|783.1|774|783.05|773.95|4
1656026800000|2022-06-23 23:26:40|783.05|773.95|783.1|774|783.1|774|783.05|773.95|2
1656026810000|2022-06-23 23:26:50|782.9|773.8|782.95|773.85|782.95|773.85|782.9|773.8|2
1656026820000|2022-06-23 23:27:00|782.9|773.8|783.5|774.4|783.61|774.51|782.7|773.6|23
1656026830000|2022-06-23 23:27:10|783.45|774.35|783.35|774.25|783.45|774.35|783.15|774.05|13
1656026840000|2022-06-23 23:27:20|783.37|774.27|783.6|774.5|783.8|774.7|783.37|774.27|11
1656026850000|2022-06-23 23:27:30|783.59|774.49|783.65|774.55|783.78|774.68|783.5|774.4|12
1656026860000|2022-06-23 23:27:40|783.6|774.5|783.54|774.44|783.75|774.65|783.4|774.3|16
1656026870000|2022-06-23 23:27:50|783.51|774.41|783.65|774.55|783.65|774.55|783.46|774.36|14
1656026880000|2022-06-23 23:28:00|783.6|774.5|784.05|774.95|784.4|775.3|783.6|774.5|17
1656026890000|2022-06-23 23:28:10|783.82|774.72|783.63|774.53|783.82|774.72|783.55|774.45|16
1656026900000|2022-06-23 23:28:20|783.61|774.51|783.65|774.55|783.7|774.6|783.55|774.45|5
1656026910000|2022-06-23 23:28:30|783.68|774.58|784|774.9|784.1|775|783.6|774.5|18
1656026920000|2022-06-23 23:28:40|783.95|774.85|784.03|774.93|784.3|775.2|783.85|774.75|13
1656026930000|2022-06-23 23:28:50|783.99|774.89|783.89|774.79|784.7|775.6|783.81|774.71|8
1656026940000|2022-06-23 23:29:00|783.81|774.71|783.59|774.49|783.81|774.71|783.54|774.44|14
1656026950000|2022-06-23 23:29:10|783.54|774.44|783.84|774.74|783.87|774.77|783.46|774.36|9
1656026960000|2022-06-23 23:29:20|783.82|774.72|783.57|774.47|783.82|774.72|783.57|774.47|10
1656026970000|2022-06-23 23:29:30|783.59|774.49|783.58|774.48|783.63|774.53|783.58|774.48|10
1656026980000|2022-06-23 23:29:40|783.55|774.45|783.65|774.55|783.68|774.58|783.52|774.42|14
1656026990000|2022-06-23 23:29:50|783.68|774.58|783.74|774.64|783.74|774.64|783.65|774.55|6
1656027000000|2022-06-23 23:30:00|783.66|774.56|783.57|774.47|783.69|774.59|783.52|774.42|20
1656027010000|2022-06-23 23:30:10|783.59|774.49|784.05|774.95|784.07|774.97|783.59|774.49|12
1656027020000|2022-06-23 23:30:20|784.07|774.97|784.38|775.28|784.38|775.28|784.07|774.97|18
1656027030000|2022-06-23 23:30:30|784.37|775.27|784.42|775.32|784.42|775.32|784.37|775.27|14
1656027040000|2022-06-23 23:30:40|784.43|775.33|784.75|775.65|784.99|775.89|784.43|775.33|22
1656027050000|2022-06-23 23:30:50|784.84|775.74|784.64|775.54|784.84|775.74|784.62|775.52|8
1656027060000|2022-06-23 23:31:00|784.62|775.52|784.69|775.59|784.74|775.64|784.55|775.45|14
1656027070000|2022-06-23 23:31:10|784.66|775.56|784.99|775.89|784.99|775.89|784.6|775.5|15
1656027080000|2022-06-23 23:31:20|785|775.9|785.29|776.19|785.44|776.34|784.85|775.75|17
1656027090000|2022-06-23 23:31:30|785.26|776.16|785.48|776.38|785.51|776.41|784.92|775.82|20
1656027100000|2022-06-23 23:31:40|785.51|776.41|785.28|776.18|785.79|776.69|785.28|776.18|20
1656027110000|2022-06-23 23:31:50|785.3|776.2|785.23|776.13|785.35|776.25|784.94|775.84|11
1656027120000|2022-06-23 23:32:00|785.22|776.12|784.9|775.8|785.22|776.12|784.75|775.65|14
1656027130000|2022-06-23 23:32:10|784.91|775.81|785.25|776.15|785.25|776.15|784.65|775.55|18
1656027140000|2022-06-23 23:32:20|785.3|776.2|784.75|775.65|785.3|776.2|784.75|775.65|11
1656027150000|2022-06-23 23:32:30|784.73|775.63|784.46|775.36|784.73|775.63|784.35|775.25|9
1656027160000|2022-06-23 23:32:40|784.48|775.38|784.18|775.08|784.48|775.38|784.15|775.05|14
1656027170000|2022-06-23 23:32:50|784.23|775.13|783.59|774.49|784.23|775.13|783.5|774.4|13
1656027180000|2022-06-23 23:33:00|783.61|774.51|783.73|774.63|783.73|774.63|783.4|774.3|12
1656027190000|2022-06-23 23:33:10|783.68|774.58|784.15|775.05|784.25|775.15|783.68|774.58|6
1656027200000|2022-06-23 23:33:20|784.05|774.95|784.08|774.98|784.7|775.6|783.95|774.85|10
1656027210000|2022-06-23 23:33:30|784.03|774.93|783.85|774.75|784.06|774.96|783.85|774.75|8
1656027220000|2022-06-23 23:33:40|783.86|774.76|783.68|774.58|783.86|774.76|783.66|774.56|7
1656027230000|2022-06-23 23:33:50|783.65|774.55|783.68|774.58|783.7|774.6|783.65|774.55|4
1656027240000|2022-06-23 23:34:00|783.66|774.56|783.68|774.58|783.8|774.7|783.66|774.56|10
1656027250000|2022-06-23 23:34:10|783.66|774.56|784.15|775.05|784.15|775.05|783.66|774.56|9
1656027260000|2022-06-23 23:34:20|784.1|775|784|774.9|784.15|775.05|784|774.9|4
1656027270000|2022-06-23 23:34:30|783.94|774.84|783.83|774.73|783.94|774.84|783.65|774.55|5
1656027280000|2022-06-23 23:34:40|783.78|774.68|783.5|774.4|783.78|774.68|783.4|774.3|8
1656027290000|2022-06-23 23:34:50|783.51|774.41|783.48|774.38|783.51|774.41|783.4|774.3|5
1656027300000|2022-06-23 23:35:00|783.64|774.54|783.61|774.51|783.7|774.6|783.6|774.5|17
1656027310000|2022-06-23 23:35:10|783.7|774.6|784.2|775.1|784.4|775.3|783.65|774.55|14
1656027320000|2022-06-23 23:35:20|784.1|775|784|774.9|784.3|775.2|783.95|774.85|19
1656027330000|2022-06-23 23:35:30|784.05|774.95|783.89|774.79|784.35|775.25|783.65|774.55|14
1656027340000|2022-06-23 23:35:40|783.78|774.68|782.93|773.83|783.82|774.72|782.8|773.7|11
1656027350000|2022-06-23 23:35:50|782.9|773.8|781.91|772.81|782.9|773.8|781.55|772.45|27
1656027360000|2022-06-23 23:36:00|781.61|772.51|782|772.9|782|772.9|781.61|772.51|10
1656027370000|2022-06-23 23:36:10|781.95|772.85|782.2|773.1|782.2|773.1|781.9|772.8|8
1656027380000|2022-06-23 23:36:20|782.15|773.05|782.05|772.95|782.2|773.1|782|772.9|6
1656027390000|2022-06-23 23:36:30|782.1|773|782.53|773.43|782.53|773.43|782.1|773|8
1656027400000|2022-06-23 23:36:40|782.52|773.42|782.48|773.38|782.52|773.42|782.43|773.33|8
1656027410000|2022-06-23 23:36:50|782.52|773.42|782.53|773.43|782.62|773.52|782.52|773.42|8
1656027420000|2022-06-23 23:37:00|782.73|773.63|782.65|773.55|782.85|773.75|782.42|773.32|13
1656027430000|2022-06-23 23:37:10|782.67|773.57|782.67|773.57|782.67|773.57|782.67|773.57|1
1656027440000|2022-06-23 23:37:20|782.72|773.62|782.65|773.55|782.9|773.8|782.65|773.55|9
1656027460000|2022-06-23 23:37:40|782.7|773.6|782.65|773.55|782.7|773.6|782.65|773.55|4
1656027470000|2022-06-23 23:37:50|782.68|773.58|782.65|773.55|782.68|773.58|782.65|773.55|2
1656027480000|2022-06-23 23:38:00|782.68|773.58|782.75|773.65|782.89|773.79|782.68|773.58|8
1656027490000|2022-06-23 23:38:10|782.69|773.59|782.73|773.63|782.73|773.63|782.69|773.59|3
1656027500000|2022-06-23 23:38:20|782.78|773.68|782.68|773.58|782.78|773.68|782.68|773.58|5
1656027510000|2022-06-23 23:38:30|782.7|773.6|782.72|773.62|782.72|773.62|782.63|773.53|6
1656027520000|2022-06-23 23:38:40|782.75|773.65|783.03|773.93|783.35|774.25|782.75|773.65|17
1656027530000|2022-06-23 23:38:50|783.06|773.96|782.6|773.5|783.06|773.96|782.6|773.5|11
1656027540000|2022-06-23 23:39:00|782.55|773.45|782.88|773.78|782.97|773.87|782.55|773.45|14
1656027550000|2022-06-23 23:39:10|782.83|773.73|782.75|773.65|782.83|773.73|782.55|773.45|13
1656027560000|2022-06-23 23:39:20|782.78|773.68|783.25|774.15|783.4|774.3|782.75|773.65|13
1656027570000|2022-06-23 23:39:30|783.2|774.1|783|773.9|783.49|774.39|782.98|773.88|10
1656027580000|2022-06-23 23:39:40|782.98|773.88|782.65|773.55|782.98|773.88|782.64|773.54|8
1656027590000|2022-06-23 23:39:50|782.5|773.4|782.5|773.4|782.51|773.41|782.45|773.35|6
1656027600000|2022-06-23 23:40:00|782.51|773.41|782.6|773.5|782.63|773.53|782.45|773.35|10
1656027610000|2022-06-23 23:40:10|782.63|773.53|782.83|773.73|783.25|774.15|782.63|773.53|18
1656027620000|2022-06-23 23:40:20|782.85|773.75|782.65|773.55|782.85|773.75|782.6|773.5|8
1656027630000|2022-06-23 23:40:30|782.75|773.65|782.75|773.65|782.75|773.65|782.75|773.65|1
1656027640000|2022-06-23 23:40:40|782.7|773.6|783.2|774.1|783.25|774.15|782.7|773.6|10
1656027650000|2022-06-23 23:40:50|783.05|773.95|782.7|773.6|783.05|773.95|782.7|773.6|10
1656027660000|2022-06-23 23:41:00|782.73|773.63|783.1|774|783.1|774|782.73|773.63|3
1656027670000|2022-06-23 23:41:10|783.2|774.1|782.91|773.81|783.3|774.2|782.85|773.75|12
1656027680000|2022-06-23 23:41:20|782.93|773.83|782.94|773.84|782.95|773.85|782.91|773.81|6
1656027690000|2022-06-23 23:41:30|783.08|773.98|783.2|774.1|783.35|774.25|782.86|773.76|18
1656027700000|2022-06-23 23:41:40|783.15|774.05|782.91|773.81|783.45|774.35|782.91|773.81|11
1656027710000|2022-06-23 23:41:50|782.8|773.7|782.8|773.7|782.83|773.73|782.8|773.7|7
1656027720000|2022-06-23 23:42:00|782.75|773.65|782.7|773.6|782.75|773.65|782.7|773.6|2
1656027730000|2022-06-23 23:42:10|782.68|773.58|782.56|773.46|782.7|773.6|782.56|773.46|9
1656027740000|2022-06-23 23:42:20|782.5|773.4|782.8|773.7|782.86|773.76|782.5|773.4|9
1656027750000|2022-06-23 23:42:30|782.83|773.73|782.95|773.85|782.95|773.85|782.68|773.58|9
1656027760000|2022-06-23 23:42:40|782.7|773.6|782.45|773.35|782.7|773.6|782.3|773.2|12
1656027770000|2022-06-23 23:42:50|782.4|773.3|781.23|772.13|782.65|773.55|781.23|772.13|16
1656027780000|2022-06-23 23:43:00|781.33|772.23|781.54|772.44|781.75|772.65|781.28|772.18|17
1656027790000|2022-06-23 23:43:10|781.64|772.54|781.38|772.28|781.64|772.54|781.38|772.28|15
1656027800000|2022-06-23 23:43:20|781.33|772.23|781.3|772.2|781.5|772.4|781.1|772|17
1656027810000|2022-06-23 23:43:30|781.38|772.28|781.46|772.36|781.46|772.36|781.34|772.24|7
1656027820000|2022-06-23 23:43:40|781.51|772.41|781.45|772.35|781.61|772.51|781.41|772.31|10
1656027830000|2022-06-23 23:43:50|781.33|772.23|781.45|772.35|781.52|772.42|781.33|772.23|7
1656027840000|2022-06-23 23:44:00|781.5|772.4|781.39|772.29|781.85|772.75|781.39|772.29|10
1656027850000|2022-06-23 23:44:10|781.44|772.34|781.65|772.55|781.65|772.55|781.44|772.34|3
1656027860000|2022-06-23 23:44:20|781.8|772.7|781.65|772.55|781.8|772.7|781.65|772.55|2
1656027870000|2022-06-23 23:44:30|781.34|772.24|781.3|772.2|781.34|772.24|781.24|772.14|5
1656027880000|2022-06-23 23:44:40|781.33|772.23|781.38|772.28|781.52|772.42|781.33|772.23|8
1656027890000|2022-06-23 23:44:50|781.33|772.23|781.6|772.5|781.71|772.61|781.33|772.23|12
1656027900000|2022-06-23 23:45:00|781.63|772.53|782.37|773.27|782.63|773.53|781.62|772.52|17
1656027910000|2022-06-23 23:45:10|782.47|773.37|782.61|773.51|782.61|773.51|782.46|773.36|12
1656027920000|2022-06-23 23:45:20|782.6|773.5|782.45|773.35|782.63|773.53|782.45|773.35|11
1656027930000|2022-06-23 23:45:30|782.54|773.44|782.01|772.91|782.6|773.5|781.97|772.87|19
1656027940000|2022-06-23 23:45:40|781.85|772.75|782.3|773.2|782.3|773.2|781.7|772.6|16
1656027950000|2022-06-23 23:45:50|782.15|773.05|782.15|773.05|782.7|773.6|782.15|773.05|5
1656027960000|2022-06-23 23:46:00|781.95|772.85|782.2|773.1|782.2|773.1|781.9|772.8|14
1656027970000|2022-06-23 23:46:10|782.15|773.05|782.43|773.33|782.43|773.33|781.85|772.75|10
1656027980000|2022-06-23 23:46:20|782.39|773.29|782.74|773.64|782.76|773.66|782.34|773.24|21
1656027990000|2022-06-23 23:46:30|782.73|773.63|782.7|773.6|782.94|773.84|782.67|773.57|20
1656028000000|2022-06-23 23:46:40|782.56|773.46|782.62|773.52|782.62|773.52|782.45|773.35|14
1656028010000|2022-06-23 23:46:50|782.67|773.57|782.65|773.55|782.67|773.57|782.65|773.55|4
1656028020000|2022-06-23 23:47:00|782.63|773.53|782.65|773.55|782.65|773.55|782.45|773.35|8
1656028030000|2022-06-23 23:47:10|782.9|773.8|782.34|773.24|782.9|773.8|782.3|773.2|11
1656028040000|2022-06-23 23:47:20|782.39|773.29|783.25|774.15|783.29|774.19|782.39|773.29|11
1656028050000|2022-06-23 23:47:30|783.4|774.3|783.35|774.25|783.44|774.34|783.35|774.25|3
1656028060000|2022-06-23 23:47:40|783.3|774.2|783.41|774.31|783.42|774.32|783.15|774.05|11
1656028070000|2022-06-23 23:47:50|783.8|774.7|783.52|774.42|783.8|774.7|783.38|774.28|6
1656028080000|2022-06-23 23:48:00|783.66|774.56|783.75|774.65|783.75|774.65|783.6|774.5|7
1656028090000|2022-06-23 23:48:10|783.7|774.6|783.55|774.45|783.78|774.68|783.45|774.35|14
1656028100000|2022-06-23 23:48:20|783.7|774.6|783.8|774.7|783.8|774.7|783.6|774.5|14
1656028110000|2022-06-23 23:48:30|783.85|774.75|784.04|774.94|784.05|774.95|783.83|774.73|7
1656028120000|2022-06-23 23:48:40|784.01|774.91|783.78|774.68|784.01|774.91|783.73|774.63|10
1656028130000|2022-06-23 23:48:50|783.73|774.63|783.66|774.56|783.73|774.63|783.55|774.45|7
1656028140000|2022-06-23 23:49:00|783.61|774.51|783.6|774.5|783.66|774.56|783.49|774.39|5
1656028150000|2022-06-23 23:49:10|783.8|774.7|783.7|774.6|783.8|774.7|783.65|774.55|4
1656028160000|2022-06-23 23:49:20|783.65|774.55|783.23|774.13|783.75|774.65|783.23|774.13|9
1656028170000|2022-06-23 23:49:30|783.25|774.15|783.32|774.22|783.75|774.65|783.25|774.15|10
1656028180000|2022-06-23 23:49:40|783.35|774.25|783.48|774.38|783.51|774.41|783.35|774.25|3
1656028190000|2022-06-23 23:49:50|783.43|774.33|783.38|774.28|783.51|774.41|783.38|774.28|6
1656028200000|2022-06-23 23:50:00|783.41|774.31|783.62|774.52|783.8|774.7|783.41|774.31|10
1656028210000|2022-06-23 23:50:10|783.69|774.59|783.77|774.67|783.8|774.7|783.69|774.59|6
1656028220000|2022-06-23 23:50:20|783.75|774.65|783.39|774.29|783.75|774.65|783.39|774.29|14
1656028230000|2022-06-23 23:50:30|783.42|774.32|783.51|774.41|783.63|774.53|783.41|774.31|7
1656028240000|2022-06-23 23:50:40|783.56|774.46|784.6|775.5|784.65|775.55|783.56|774.46|15
1656028250000|2022-06-23 23:50:50|784.55|775.45|784.55|775.45|784.55|775.45|784.3|775.2|12
1656028260000|2022-06-23 23:51:00|784.5|775.4|784.54|775.44|784.7|775.6|784.3|775.2|17
1656028270000|2022-06-23 23:51:10|784.57|775.47|784.77|775.67|784.77|775.67|784.54|775.44|10
1656028280000|2022-06-23 23:51:20|784.78|775.68|784.72|775.62|784.78|775.68|784.67|775.57|9
1656028290000|2022-06-23 23:51:30|784.77|775.67|785.01|775.91|785.1|776|784.77|775.67|19
1656028300000|2022-06-23 23:51:40|785.03|775.93|784.05|774.95|785.12|776.02|784.01|774.91|17
1656028310000|2022-06-23 23:51:50|784.1|775|783.46|774.36|784.1|775|783.35|774.25|19
1656028320000|2022-06-23 23:52:00|783.44|774.34|783.77|774.67|783.87|774.77|783.39|774.29|10
1656028330000|2022-06-23 23:52:10|783.67|774.57|783.7|774.6|783.72|774.62|783.52|774.42|8
1656028340000|2022-06-23 23:52:20|783.8|774.7|783.91|774.81|783.91|774.81|783.6|774.5|13
1656028350000|2022-06-23 23:52:30|783.9|774.8|783.73|774.63|783.91|774.81|783.73|774.63|8
1656028360000|2022-06-23 23:52:40|783.68|774.58|783.7|774.6|783.73|774.63|783.63|774.53|6
1656028370000|2022-06-23 23:52:50|783.68|774.58|783.63|774.53|783.7|774.6|783.63|774.53|11
1656028380000|2022-06-23 23:53:00|783.65|774.55|783.58|774.48|783.78|774.68|783.57|774.47|9
1656028390000|2022-06-23 23:53:10|783.57|774.47|783.45|774.35|783.88|774.78|783.45|774.35|17
1656028400000|2022-06-23 23:53:20|783.55|774.45|783.85|774.75|783.85|774.75|783.55|774.45|6
1656028410000|2022-06-23 23:53:30|783.83|774.73|783.85|774.75|783.9|774.8|783.8|774.7|10
1656028420000|2022-06-23 23:53:40|783.83|774.73|784.25|775.15|784.3|775.2|783.83|774.73|7
1656028430000|2022-06-23 23:53:50|784.1|775|784.01|774.91|784.1|775|783.98|774.88|6
1656028440000|2022-06-23 23:54:00|784.04|774.94|784.04|774.94|784.05|774.95|784.01|774.91|9
1656028450000|2022-06-23 23:54:10|784.01|774.91|783.86|774.76|784.04|774.94|783.83|774.73|11
1656028460000|2022-06-23 23:54:20|783.8|774.7|783.8|774.7|783.83|774.73|783.8|774.7|7
1656028470000|2022-06-23 23:54:30|783.83|774.73|783.38|774.28|783.94|774.84|783.36|774.26|16
1656028480000|2022-06-23 23:54:40|783.58|774.48|783.68|774.58|783.68|774.58|783.41|774.31|11
1656028490000|2022-06-23 23:54:50|783.83|774.73|783.55|774.45|783.83|774.73|783.55|774.45|14
1656028500000|2022-06-23 23:55:00|783.57|774.47|783.82|774.72|783.96|774.86|783.57|774.47|12
1656028510000|2022-06-23 23:55:10|783.8|774.7|783.82|774.72|783.91|774.81|783.8|774.7|7
1656028520000|2022-06-23 23:55:20|783.87|774.77|783.85|774.75|784.12|775.02|783.83|774.73|15
1656028530000|2022-06-23 23:55:30|783.83|774.73|783.78|774.68|783.95|774.85|783.78|774.68|9
1656028540000|2022-06-23 23:55:40|783.83|774.73|783.99|774.89|784.15|775.05|783.83|774.73|13
1656028550000|2022-06-23 23:55:50|783.93|774.83|783.85|774.75|784.05|774.95|783.83|774.73|16
1656028560000|2022-06-23 23:56:00|783.83|774.73|783.83|774.73|783.83|774.73|783.8|774.7|7
1656028570000|2022-06-23 23:56:10|783.85|774.75|783.83|774.73|783.85|774.75|783.83|774.73|4
1656028580000|2022-06-23 23:56:20|783.8|774.7|783.83|774.73|783.9|774.8|783.78|774.68|16
1656028590000|2022-06-23 23:56:30|783.8|774.7|783.83|774.73|783.83|774.73|783.8|774.7|2
1656028600000|2022-06-23 23:56:40|783.8|774.7|783.63|774.53|783.83|774.73|783.55|774.45|14
1656028610000|2022-06-23 23:56:50|783.7|774.6|783.52|774.42|783.7|774.6|783.4|774.3|12
1656028620000|2022-06-23 23:57:00|783.47|774.37|782.81|773.71|783.49|774.39|782.8|773.7|20
1656028630000|2022-06-23 23:57:10|782.8|773.7|782.83|773.73|782.9|773.8|782.6|773.5|10
1656028640000|2022-06-23 23:57:20|782.88|773.78|783.11|774.01|783.65|774.55|782.88|773.78|21
1656028650000|2022-06-23 23:57:30|783.01|773.91|782.73|773.63|783.01|773.91|782.65|773.55|11
1656028660000|2022-06-23 23:57:40|782.68|773.58|782.99|773.89|782.99|773.89|782.68|773.58|11
1656028670000|2022-06-23 23:57:50|782.89|773.79|782.82|773.72|782.89|773.79|782.82|773.72|9
1656028680000|2022-06-23 23:58:00|782.8|773.7|782.7|773.6|782.85|773.75|782.7|773.6|10
1656028690000|2022-06-23 23:58:10|782.72|773.62|782.39|773.29|782.72|773.62|782.3|773.2|7
1656028700000|2022-06-23 23:58:20|782.34|773.24|782.11|773.01|782.34|773.24|781.85|772.75|14
1656028710000|2022-06-23 23:58:30|782.14|773.04|782.63|773.53|782.95|773.85|782.14|773.04|16
1656028720000|2022-06-23 23:58:40|782.4|773.3|781.97|772.87|782.52|773.42|781.97|772.87|18
1656028730000|2022-06-23 23:58:50|781.98|772.88|781.75|772.65|782.14|773.04|781.7|772.6|14
1656028740000|2022-06-23 23:59:00|781.78|772.68|781.49|772.39|781.78|772.68|781.49|772.39|11
1656028750000|2022-06-23 23:59:10|781.52|772.42|781.85|772.75|781.95|772.85|781.52|772.42|12
1656028760000|2022-06-23 23:59:20|781.8|772.7|781.75|772.65|781.92|772.82|781.73|772.63|15
1656028770000|2022-06-23 23:59:30|781.77|772.67|781.47|772.37|781.81|772.71|781.47|772.37|10
1656028780000|2022-06-23 23:59:40|781.6|772.5|781.8|772.7|781.8|772.7|781.47|772.37|7
1656028790000|2022-06-23 23:59:50|781.7|772.6|781.8|772.7|782|772.9|781.67|772.57|12
1656028800000|2022-06-24 00:00:00|781.75|772.65|781.78|772.68|782|772.9|781.75|772.65|10
1656028810000|2022-06-24 00:00:10|781.72|772.62|781.81|772.71|782.05|772.95|781.68|772.58|11
1656028820000|2022-06-24 00:00:20|782.25|773.15|782.75|773.65|782.85|773.75|782.15|773.05|13
1656028830000|2022-06-24 00:00:30|782.85|773.75|783.55|774.45|783.55|774.45|782.78|773.68|14
1656028840000|2022-06-24 00:00:40|783.5|774.4|783.5|774.4|783.55|774.45|782.98|773.88|20
1656028850000|2022-06-24 00:00:50|783.45|774.35|783.62|774.52|783.62|774.52|783.08|773.98|15
1656028860000|2022-06-24 00:01:00|783.75|774.65|783.23|774.13|783.75|774.65|783.08|773.98|22
1656028870000|2022-06-24 00:01:10|783.08|773.98|782.8|773.7|783.08|773.98|782.8|773.7|17
1656028880000|2022-06-24 00:01:20|782.75|773.65|782.55|773.45|782.8|773.7|782.55|773.45|12
1656028890000|2022-06-24 00:01:30|782.6|773.5|782.7|773.6|782.75|773.65|782.38|773.28|14
1656028900000|2022-06-24 00:01:40|782.64|773.54|782.55|773.45|782.8|773.7|782.51|773.41|13
1656028910000|2022-06-24 00:01:50|782.65|773.55|783.15|774.05|783.15|774.05|782.65|773.55|14
1656028920000|2022-06-24 00:02:00|783.2|774.1|783.5|774.4|783.65|774.55|783.2|774.1|22
1656028930000|2022-06-24 00:02:10|783.6|774.5|783.51|774.41|783.75|774.65|783.45|774.35|18
1656028940000|2022-06-24 00:02:20|783.48|774.38|783.46|774.36|783.58|774.48|783.45|774.35|8
1656028950000|2022-06-24 00:02:30|783.6|774.5|784.67|775.57|784.7|775.6|783.6|774.5|26
1656028960000|2022-06-24 00:02:40|784.71|775.61|784.92|775.82|785.15|776.05|784.71|775.61|17
1656028970000|2022-06-24 00:02:50|784.94|775.84|785.75|776.65|785.87|776.77|784.93|775.83|19
1656028980000|2022-06-24 00:03:00|785.45|776.35|785.92|776.82|785.97|776.87|785.4|776.3|18
1656028990000|2022-06-24 00:03:10|785.89|776.79|786.65|777.55|786.7|777.6|785.89|776.79|14
1656029000000|2022-06-24 00:03:20|786.63|777.53|786.8|777.7|786.8|777.7|786.3|777.2|16
1656029010000|2022-06-24 00:03:30|786.55|777.45|785.06|775.96|786.78|777.68|784.94|775.84|25
1656029020000|2022-06-24 00:03:40|785.01|775.91|783.67|774.57|785.01|775.91|783.6|774.5|27
1656029030000|2022-06-24 00:03:50|783.62|774.52|782.57|773.47|783.79|774.69|782.57|773.47|18
1656029040000|2022-06-24 00:04:00|782.82|773.72|782.63|773.53|782.82|773.72|781.58|772.48|28
1656029050000|2022-06-24 00:04:10|782.68|773.58|781.75|772.65|782.68|773.58|781.73|772.63|21
1656029060000|2022-06-24 00:04:20|781.7|772.6|781.85|772.75|782.47|773.37|781.65|772.55|25
1656029070000|2022-06-24 00:04:30|781.9|772.8|782.35|773.25|782.4|773.3|781.9|772.8|14
1656029080000|2022-06-24 00:04:40|782.3|773.2|783.39|774.29|783.41|774.31|782.3|773.2|10
1656029090000|2022-06-24 00:04:50|783.38|774.28|785.41|776.31|785.41|776.31|783.15|774.05|23
1656029100000|2022-06-24 00:05:00|785.36|776.26|784.78|775.68|785.36|776.26|784.73|775.63|24
1656029110000|2022-06-24 00:05:10|784.73|775.63|784.75|775.65|784.75|775.65|784.44|775.34|17
1656029120000|2022-06-24 00:05:20|784.85|775.75|784.4|775.3|784.95|775.85|784.33|775.23|18
1656029130000|2022-06-24 00:05:30|784.37|775.27|784.44|775.34|784.7|775.6|784.05|774.95|25
1656029140000|2022-06-24 00:05:40|784.4|775.3|784.4|775.3|784.4|775.3|784.11|775.01|7
1656029150000|2022-06-24 00:05:50|784.45|775.35|784.95|775.85|785.02|775.92|784.45|775.35|18
1656029160000|2022-06-24 00:06:00|784.98|775.88|784.57|775.47|785|775.9|784.54|775.44|21
1656029170000|2022-06-24 00:06:10|784.6|775.5|784.82|775.72|784.88|775.78|784.54|775.44|16
1656029180000|2022-06-24 00:06:20|784.87|775.77|784.67|775.57|784.87|775.77|784.62|775.52|16
1656029190000|2022-06-24 00:06:30|784.72|775.62|785.7|776.6|785.7|776.6|784.72|775.62|26
1656029200000|2022-06-24 00:06:40|785.75|776.65|786.01|776.91|786.2|777.1|785.75|776.65|17
1656029210000|2022-06-24 00:06:50|786.03|776.93|785.72|776.62|786.35|777.25|785.67|776.57|23
1656029220000|2022-06-24 00:07:00|785.82|776.72|785.85|776.75|786.05|776.95|785.7|776.6|21
1656029230000|2022-06-24 00:07:10|785.82|776.72|785.87|776.77|786.05|776.95|785.7|776.6|21
1656029240000|2022-06-24 00:07:20|785.85|776.75|785.67|776.57|785.85|776.75|785.57|776.47|14
1656029250000|2022-06-24 00:07:30|785.7|776.6|785.95|776.85|786.5|777.4|785.7|776.6|22
1656029260000|2022-06-24 00:07:40|785.93|776.83|785.62|776.52|785.95|776.85|785.62|776.52|12
1656029270000|2022-06-24 00:07:50|785.57|776.47|785.13|776.03|785.62|776.52|785.03|775.93|19
1656029280000|2022-06-24 00:08:00|785.15|776.05|785.73|776.63|785.75|776.65|785.15|776.05|9
1656029290000|2022-06-24 00:08:10|785.78|776.68|785.73|776.63|785.78|776.68|785.68|776.58|4
1656029300000|2022-06-24 00:08:20|785.49|776.39|785.9|776.8|785.9|776.8|785.23|776.13|19
1656029310000|2022-06-24 00:08:30|785.95|776.85|785.77|776.67|786.1|777|785.75|776.65|13
1656029320000|2022-06-24 00:08:40|785.82|776.72|786.35|777.25|786.35|777.25|785.8|776.7|15
1656029330000|2022-06-24 00:08:50|786.5|777.4|786.95|777.85|786.95|777.85|786.5|777.4|9
1656029340000|2022-06-24 00:09:00|787.01|777.91|786.72|777.62|787.1|778|786.67|777.57|15
1656029350000|2022-06-24 00:09:10|786.75|777.65|786.95|777.85|787.05|777.95|786.73|777.63|11
1656029360000|2022-06-24 00:09:20|786.98|777.88|786.98|777.88|786.99|777.89|786.8|777.7|14
1656029370000|2022-06-24 00:09:30|787.01|777.91|788.64|779.54|788.7|779.6|786.8|777.7|21
1656029380000|2022-06-24 00:09:40|788.7|779.6|787.7|778.6|788.7|779.6|787.7|778.6|22
1656029390000|2022-06-24 00:09:50|787.88|778.78|787.7|778.6|787.92|778.82|787.12|778.02|20
1656029400000|2022-06-24 00:10:00|787.55|778.45|787.9|778.8|787.9|778.8|787.55|778.45|18
1656029410000|2022-06-24 00:10:10|787.8|778.7|787.05|777.95|787.8|778.7|786.85|777.75|19
1656029420000|2022-06-24 00:10:20|787.25|778.15|787.7|778.6|787.8|778.7|787|777.9|22
1656029430000|2022-06-24 00:10:30|787.65|778.55|787.55|778.45|787.9|778.8|787.45|778.35|14
1656029440000|2022-06-24 00:10:40|787.6|778.5|787.11|778.01|787.6|778.5|787.05|777.95|16
1656029450000|2022-06-24 00:10:50|787.05|777.95|787.93|778.83|787.93|778.83|787.05|777.95|8
1656029460000|2022-06-24 00:11:00|787.65|778.55|787.8|778.7|787.9|778.8|787.65|778.55|9
1656029470000|2022-06-24 00:11:10|787.77|778.67|787.5|778.4|787.77|778.67|786.85|777.75|21
1656029480000|2022-06-24 00:11:20|787.45|778.35|786.97|777.87|787.45|778.35|786.95|777.85|11
1656029490000|2022-06-24 00:11:30|786.95|777.85|786.95|777.85|787.05|777.95|786.72|777.62|16
1656029500000|2022-06-24 00:11:40|786.98|777.88|786.98|777.88|786.98|777.88|786.98|777.88|1
1656029510000|2022-06-24 00:11:50|787|777.9|787.8|778.7|787.85|778.75|786.9|777.8|18
1656029520000|2022-06-24 00:12:00|787.78|778.68|787.09|777.99|787.78|778.68|787.07|777.97|13
1656029530000|2022-06-24 00:12:10|787.1|778|787.85|778.75|787.85|778.75|787.05|777.95|15
1656029540000|2022-06-24 00:12:20|787.72|778.62|787.34|778.24|787.72|778.62|787.34|778.24|10
1656029550000|2022-06-24 00:12:30|787.54|778.44|787.78|778.68|787.78|778.68|787.54|778.44|8
1656029560000|2022-06-24 00:12:40|787.68|778.58|787.4|778.3|787.85|778.75|787|777.9|18
1656029570000|2022-06-24 00:12:50|787.45|778.35|787.04|777.94|787.65|778.55|787|777.9|13
1656029580000|2022-06-24 00:13:00|787.05|777.95|787.35|778.25|787.55|778.45|787.05|777.95|15
1656029590000|2022-06-24 00:13:10|787.65|778.55|787.87|778.77|787.9|778.8|787.58|778.48|9
1656029600000|2022-06-24 00:13:20|787.88|778.78|787.87|778.77|787.9|778.8|787.77|778.67|15
1656029610000|2022-06-24 00:13:30|787.88|778.78|787.55|778.45|787.88|778.78|787.55|778.45|7
1656029620000|2022-06-24 00:13:40|787.48|778.38|787.53|778.43|787.55|778.45|787.48|778.38|7
1656029630000|2022-06-24 00:13:50|787.48|778.38|787.48|778.38|787.53|778.43|787.43|778.33|9
1656029640000|2022-06-24 00:14:00|787.44|778.34|787.4|778.3|787.44|778.34|786.99|777.89|15
1656029650000|2022-06-24 00:14:10|787.37|778.27|787.09|777.99|787.4|778.3|787.09|777.99|5
1656029660000|2022-06-24 00:14:20|787.07|777.97|787.5|778.4|787.5|778.4|787|777.9|8
1656029670000|2022-06-24 00:14:30|787.35|778.25|786.93|777.83|787.35|778.25|786.88|777.78|13
1656029680000|2022-06-24 00:14:40|786.98|777.88|787.02|777.92|787.04|777.94|786.92|777.82|9
1656029690000|2022-06-24 00:14:50|786.98|777.88|786.16|777.06|787|777.9|786.16|777.06|9
1656029700000|2022-06-24 00:15:00|786.13|777.03|786.55|777.45|786.7|777.6|785.93|776.83|20
1656029710000|2022-06-24 00:15:10|786.5|777.4|786.02|776.92|786.5|777.4|786.02|776.92|14
1656029720000|2022-06-24 00:15:20|785.98|776.88|785.84|776.74|786.05|776.95|785.8|776.7|14
1656029730000|2022-06-24 00:15:30|785.75|776.65|784.14|775.04|785.75|776.65|784.14|775.04|31
1656029740000|2022-06-24 00:15:40|784.05|774.95|783.75|774.65|784.05|774.95|783.75|774.65|20
1656029750000|2022-06-24 00:15:50|783.69|774.59|782.85|773.75|783.75|774.65|782.8|773.7|18
1656029760000|2022-06-24 00:16:00|782.83|773.73|782.19|773.09|782.83|773.73|782.13|773.03|24
1656029770000|2022-06-24 00:16:10|782.2|773.1|781.75|772.65|782.21|773.11|781.61|772.51|30
1656029780000|2022-06-24 00:16:20|781.74|772.64|781.97|772.87|782|772.9|781.5|772.4|23
1656029790000|2022-06-24 00:16:30|781.9|772.8|781.95|772.85|782.15|773.05|781.9|772.8|10
1656029800000|2022-06-24 00:16:40|782|772.9|782.54|773.44|782.75|773.65|781.99|772.89|18
1656029810000|2022-06-24 00:16:50|782.49|773.39|782.69|773.59|782.74|773.64|782.49|773.39|7
1656029820000|2022-06-24 00:17:00|782.64|773.54|782.19|773.09|782.64|773.54|782.16|773.06|12
1656029830000|2022-06-24 00:17:10|782.18|773.08|782.92|773.82|782.92|773.82|782.13|773.03|21
1656029840000|2022-06-24 00:17:20|782.97|773.87|783.77|774.67|783.78|774.68|782.95|773.85|23
1656029850000|2022-06-24 00:17:30|783.88|774.78|783.97|774.87|784.05|774.95|783.85|774.75|15
1656029860000|2022-06-24 00:17:40|783.98|774.88|784.5|775.4|784.55|775.45|783.95|774.85|8
1656029870000|2022-06-24 00:17:50|784.55|775.45|786.6|777.5|786.6|777.5|784.55|775.45|26
1656029880000|2022-06-24 00:18:00|786.75|777.65|786.95|777.85|787.93|778.83|786.7|777.6|30
1656029890000|2022-06-24 00:18:10|787|777.9|787|777.9|787.03|777.93|786.6|777.5|23
1656029900000|2022-06-24 00:18:20|786.99|777.89|787.88|778.78|788.05|778.95|786.98|777.88|24
1656029910000|2022-06-24 00:18:30|787.9|778.8|787.75|778.65|788|778.9|787.62|778.52|18
1656029920000|2022-06-24 00:18:40|787.85|778.75|787.68|778.58|787.85|778.75|787.11|778.01|19
1656029930000|2022-06-24 00:18:50|787.73|778.63|789.25|780.15|789.25|780.15|787.73|778.63|22
1656029940000|2022-06-24 00:19:00|789.3|780.2|789.94|780.84|790.4|781.3|789.3|780.2|31
1656029950000|2022-06-24 00:19:10|789.97|780.87|789.43|780.33|790.26|781.16|789.43|780.33|25
1656029960000|2022-06-24 00:19:20|789.39|780.29|788.88|779.78|789.43|780.33|788.84|779.74|26
1656029970000|2022-06-24 00:19:30|788.83|779.73|789.21|780.11|789.27|780.17|788.73|779.63|19
1656029980000|2022-06-24 00:19:40|789.11|780.01|788.7|779.6|789.11|780.01|788.42|779.32|22
1656029990000|2022-06-24 00:19:50|788.99|779.89|788.75|779.65|789.23|780.13|788.75|779.65|19
1656030000000|2022-06-24 00:20:00|788.74|779.64|788.65|779.55|788.8|779.7|788.51|779.41|19
1656030010000|2022-06-24 00:20:10|788.68|779.58|788.78|779.68|789|779.9|788.68|779.58|17
1656030020000|2022-06-24 00:20:20|788.8|779.7|788.63|779.53|788.94|779.84|788.63|779.53|19
1656030030000|2022-06-24 00:20:30|788.59|779.49|787.39|778.29|788.78|779.68|787.39|778.29|20
1656030040000|2022-06-24 00:20:40|787.34|778.24|786.44|777.34|787.37|778.27|786.24|777.14|25
1656030050000|2022-06-24 00:20:50|786.54|777.44|786.98|777.88|787.23|778.13|786.54|777.44|21
1656030060000|2022-06-24 00:21:00|786.9|777.8|786.81|777.71|787.35|778.25|786.7|777.6|24
1656030070000|2022-06-24 00:21:10|786.87|777.77|787.19|778.09|787.29|778.19|786.87|777.77|16
1656030080000|2022-06-24 00:21:20|787|777.9|786.56|777.46|787.05|777.95|786.46|777.36|21
1656030090000|2022-06-24 00:21:30|786.57|777.47|786.7|777.6|786.73|777.63|785.96|776.86|27
1656030100000|2022-06-24 00:21:40|786.69|777.59|786.03|776.93|786.69|777.59|786.03|776.93|18
1656030110000|2022-06-24 00:21:50|786.01|776.91|786.45|777.35|786.45|777.35|785.9|776.8|12
1656030120000|2022-06-24 00:22:00|786.4|777.3|785.73|776.63|786.4|777.3|785.65|776.55|20
1656030130000|2022-06-24 00:22:10|785.69|776.59|784.95|775.85|785.71|776.61|784.91|775.81|26
1656030140000|2022-06-24 00:22:20|784.9|775.8|784.61|775.51|784.9|775.8|784.5|775.4|17
1656030150000|2022-06-24 00:22:30|784.64|775.54|784.85|775.75|784.9|775.8|784.6|775.5|16
1656030160000|2022-06-24 00:22:40|784.8|775.7|784.75|775.65|784.94|775.84|784.57|775.47|15
1656030170000|2022-06-24 00:22:50|784.7|775.6|784.41|775.31|784.89|775.79|784.35|775.25|13
1656030180000|2022-06-24 00:23:00|784.4|775.3|784.61|775.51|784.61|775.51|784.38|775.28|13
1656030190000|2022-06-24 00:23:10|784.71|775.61|784.27|775.17|784.82|775.72|783.94|774.84|25
1656030200000|2022-06-24 00:23:20|784.3|775.2|784.05|774.95|784.5|775.4|784.05|774.95|18
1656030210000|2022-06-24 00:23:30|783.98|774.88|784.02|774.92|784.02|774.92|783.65|774.55|15
1656030220000|2022-06-24 00:23:40|784|774.9|783.85|774.75|784|774.9|783.56|774.46|15
1656030230000|2022-06-24 00:23:50|783.88|774.78|783.64|774.54|783.88|774.78|783.35|774.25|15
1656030240000|2022-06-24 00:24:00|783.69|774.59|785.05|775.95|785.1|776|783.69|774.59|26
1656030250000|2022-06-24 00:24:10|785|775.9|784.75|775.65|785.31|776.21|784.75|775.65|24
1656030260000|2022-06-24 00:24:20|784.8|775.7|785.25|776.15|785.39|776.29|784.75|775.65|14
1656030270000|2022-06-24 00:24:30|785.3|776.2|785|775.9|785.5|776.4|785|775.9|11
1656030280000|2022-06-24 00:24:40|785.03|775.93|785.02|775.92|785.05|775.95|785|775.9|8
1656030290000|2022-06-24 00:24:50|785.05|775.95|784.6|775.5|785.05|775.95|784.5|775.4|17
1656030300000|2022-06-24 00:25:00|784.62|775.52|784.5|775.4|784.77|775.67|784.4|775.3|25
1656030310000|2022-06-24 00:25:10|784.45|775.35|783.95|774.85|784.55|775.45|783.95|774.85|12
1656030320000|2022-06-24 00:25:20|783.93|774.83|783.48|774.38|783.97|774.87|783.25|774.15|13
1656030330000|2022-06-24 00:25:30|783.38|774.28|782.99|773.89|783.38|774.28|782.95|773.85|12
1656030340000|2022-06-24 00:25:40|783.4|774.3|783.45|774.35|784|774.9|783.4|774.3|24
1656030350000|2022-06-24 00:25:50|783.4|774.3|783.39|774.29|783.5|774.4|783.2|774.1|11
1656030360000|2022-06-24 00:26:00|783.44|774.34|783.97|774.87|784.28|775.18|783.44|774.34|25
1656030370000|2022-06-24 00:26:10|783.95|774.85|783.66|774.56|784.02|774.92|783.53|774.43|16
1656030380000|2022-06-24 00:26:20|783.68|774.58|783.63|774.53|784|774.9|783.6|774.5|20
1656030390000|2022-06-24 00:26:30|783.78|774.68|783.41|774.31|783.93|774.83|783.21|774.11|15
1656030400000|2022-06-24 00:26:40|783.46|774.36|783.49|774.39|783.52|774.42|783.43|774.33|12
1656030410000|2022-06-24 00:26:50|783.48|774.38|783.5|774.4|783.53|774.43|783.43|774.33|8
1656030420000|2022-06-24 00:27:00|783.43|774.33|783.07|773.97|783.73|774.63|783.06|773.96|23
1656030430000|2022-06-24 00:27:10|783.08|773.98|783.44|774.34|783.44|774.34|783.08|773.98|11
1656030440000|2022-06-24 00:27:20|783.34|774.24|783.39|774.29|783.44|774.34|783.08|773.98|10
1656030450000|2022-06-24 00:27:30|783.44|774.34|783.52|774.42|783.65|774.55|783.44|774.34|9
1656030460000|2022-06-24 00:27:40|783.57|774.47|783.82|774.72|783.87|774.77|783.57|774.47|7
1656030470000|2022-06-24 00:27:50|783.85|774.75|783.72|774.62|783.87|774.77|783.69|774.59|5
1656030480000|2022-06-24 00:28:00|783.77|774.67|783.75|774.65|783.95|774.85|783.75|774.65|7
1656030490000|2022-06-24 00:28:10|783.78|774.68|783.93|774.83|784.02|774.92|783.78|774.68|7
1656030500000|2022-06-24 00:28:20|783.98|774.88|783.98|774.88|784.4|775.3|783.95|774.85|13
1656030510000|2022-06-24 00:28:30|783.93|774.83|784.05|774.95|784.16|775.06|783.93|774.83|9
1656030520000|2022-06-24 00:28:40|784.15|775.05|783.61|774.51|784.15|775.05|783.56|774.46|17
1656030530000|2022-06-24 00:28:50|783.71|774.61|783.68|774.58|783.71|774.61|783.66|774.56|4
1656030540000|2022-06-24 00:29:00|783.66|774.56|783.6|774.5|783.85|774.75|783.6|774.5|14
1656030550000|2022-06-24 00:29:10|783.62|774.52|783.8|774.7|783.8|774.7|783.6|774.5|15
1656030560000|2022-06-24 00:29:20|783.75|774.65|783.73|774.63|783.95|774.85|783.72|774.62|15
1656030570000|2022-06-24 00:29:30|783.71|774.61|783.03|773.93|783.71|774.61|783.03|773.93|13
1656030580000|2022-06-24 00:29:40|783.04|773.94|782.88|773.78|783.04|773.94|782.88|773.78|5
1656030590000|2022-06-24 00:29:50|782.9|773.8|782.66|773.56|782.9|773.8|782.6|773.5|14
1656030600000|2022-06-24 00:30:00|782.69|773.59|782.73|773.63|783|773.9|782.6|773.5|11
1656030610000|2022-06-24 00:30:10|782.68|773.58|782.7|773.6|782.78|773.68|782.5|773.4|12
1656030620000|2022-06-24 00:30:20|782.71|773.61|782.75|773.65|782.86|773.76|782.71|773.61|8
1656030630000|2022-06-24 00:30:30|782.78|773.68|783.75|774.65|783.75|774.65|782.78|773.68|18
1656030640000|2022-06-24 00:30:40|783.8|774.7|784.35|775.25|784.35|775.25|783.75|774.65|10
1656030650000|2022-06-24 00:30:50|784.45|775.35|783.68|774.58|784.45|775.35|783.68|774.58|14
1656030660000|2022-06-24 00:31:00|783.65|774.55|782.9|773.8|783.65|774.55|782.9|773.8|18
1656030670000|2022-06-24 00:31:10|782.92|773.82|782.83|773.73|782.93|773.83|782.73|773.63|13
1656030680000|2022-06-24 00:31:20|782.82|773.72|783.3|774.2|783.3|774.2|782.75|773.65|15
1656030690000|2022-06-24 00:31:30|783.4|774.3|783.35|774.25|783.4|774.3|783.35|774.25|2
1656030700000|2022-06-24 00:31:40|783.38|774.28|782.6|773.5|783.39|774.29|782.54|773.44|19
1656030710000|2022-06-24 00:31:50|782.65|773.55|781.9|772.8|782.73|773.63|781.9|772.8|15
1656030720000|2022-06-24 00:32:00|781.88|772.78|781.61|772.51|781.9|772.8|781.34|772.24|22
1656030730000|2022-06-24 00:32:10|781.64|772.54|781.7|772.6|781.75|772.65|781.08|771.98|25
1656030740000|2022-06-24 00:32:20|781.67|772.57|781.67|772.57|781.9|772.8|781.55|772.45|18
1656030750000|2022-06-24 00:32:30|781.7|772.6|781.62|772.52|781.7|772.6|781.53|772.43|8
1656030760000|2022-06-24 00:32:40|781.63|772.53|781.7|772.6|781.9|772.8|781.55|772.45|13
1656030770000|2022-06-24 00:32:50|781.84|772.74|782.4|773.3|782.4|773.3|781.83|772.73|11
1656030780000|2022-06-24 00:33:00|782.51|773.41|782.87|773.77|782.88|773.78|782.46|773.36|13
1656030790000|2022-06-24 00:33:10|782.92|773.82|783.45|774.35|783.5|774.4|782.85|773.75|21
1656030800000|2022-06-24 00:33:20|783.4|774.3|783.33|774.23|783.42|774.32|783.3|774.2|8
1656030810000|2022-06-24 00:33:30|783.36|774.26|783.46|774.36|783.8|774.7|783.36|774.26|5
1656030820000|2022-06-24 00:33:40|783.5|774.4|783.54|774.44|783.65|774.55|783.5|774.4|6
1656030830000|2022-06-24 00:33:50|783.6|774.5|783.6|774.5|783.65|774.55|783.6|774.5|3
1656030840000|2022-06-24 00:34:00|783.65|774.55|783.55|774.45|783.65|774.55|783.41|774.31|11
1656030850000|2022-06-24 00:34:10|783.6|774.5|783.6|774.5|783.7|774.6|783.55|774.45|7
1656030860000|2022-06-24 00:34:20|783.62|774.52|783.74|774.64|783.85|774.75|783.58|774.48|14
1656030870000|2022-06-24 00:34:30|783.7|774.6|783.47|774.37|783.72|774.62|783.35|774.25|15
1656030880000|2022-06-24 00:34:40|783.45|774.35|783.5|774.4|783.5|774.4|783.45|774.35|7
1656030890000|2022-06-24 00:34:50|783.47|774.37|783.47|774.37|783.5|774.4|783.47|774.37|3
1656030900000|2022-06-24 00:35:00|783.42|774.32|782.23|773.13|783.42|774.32|782.21|773.11|21
1656030910000|2022-06-24 00:35:10|782.01|772.91|782.03|772.93|782.05|772.95|781.55|772.45|23
1656030920000|2022-06-24 00:35:20|782.27|773.17|781.82|772.72|782.31|773.21|781.82|772.72|15
1656030930000|2022-06-24 00:35:30|781.71|772.61|781.68|772.58|781.76|772.66|781.5|772.4|10
1656030940000|2022-06-24 00:35:40|781.8|772.7|781.66|772.56|781.9|772.8|781.49|772.39|15
1656030950000|2022-06-24 00:35:50|781.85|772.75|781.7|772.6|781.85|772.75|781.65|772.55|9
1656030960000|2022-06-24 00:36:00|781.65|772.55|781.6|772.5|781.65|772.55|781.6|772.5|2
1656030970000|2022-06-24 00:36:10|781.56|772.46|781.42|772.32|781.86|772.76|781.42|772.32|9
1656030980000|2022-06-24 00:36:20|781.27|772.17|781.38|772.28|781.57|772.47|781.14|772.04|16
1656030990000|2022-06-24 00:36:30|781.43|772.33|781.46|772.36|781.52|772.42|781.38|772.28|11
1656031000000|2022-06-24 00:36:40|781.43|772.33|781.61|772.51|781.61|772.51|781.38|772.28|7
1656031010000|2022-06-24 00:36:50|781.54|772.44|781.6|772.5|781.69|772.59|781.51|772.41|11
1656031020000|2022-06-24 00:37:00|781.55|772.45|781.72|772.62|781.8|772.7|781.55|772.45|11
1656031030000|2022-06-24 00:37:10|781.68|772.58|781.55|772.45|781.8|772.7|781.34|772.24|12
1656031040000|2022-06-24 00:37:20|781.5|772.4|781.6|772.5|781.6|772.5|781.3|772.2|5
1656031050000|2022-06-24 00:37:30|781.55|772.45|781.42|772.32|781.59|772.49|781.38|772.28|12
1656031060000|2022-06-24 00:37:40|781.56|772.46|781.46|772.36|781.67|772.57|781.41|772.31|12
1656031070000|2022-06-24 00:37:50|781.41|772.31|781.45|772.35|781.51|772.41|781.36|772.26|8
1656031080000|2022-06-24 00:38:00|781.55|772.45|781.5|772.4|781.75|772.65|781.46|772.36|9
1656031090000|2022-06-24 00:38:10|781.65|772.55|781.59|772.49|782|772.9|781.55|772.45|17
1656031100000|2022-06-24 00:38:20|781.61|772.51|781.72|772.62|781.75|772.65|781.61|772.51|9
1656031110000|2022-06-24 00:38:30|781.67|772.57|781.6|772.5|781.9|772.8|781.58|772.48|9
1656031120000|2022-06-24 00:38:40|781.7|772.6|781.75|772.65|781.8|772.7|781.65|772.55|7
1656031130000|2022-06-24 00:38:50|781.7|772.6|781.52|772.42|781.72|772.62|781.49|772.39|9
1656031140000|2022-06-24 00:39:00|781.48|772.38|780.78|771.68|781.48|772.38|780.78|771.68|11
1656031150000|2022-06-24 00:39:10|780.83|771.73|781.49|772.39|781.49|772.39|780.83|771.73|17
1656031160000|2022-06-24 00:39:20|781.65|772.55|781.75|772.65|781.75|772.65|781.4|772.3|10
1656031170000|2022-06-24 00:39:30|781.72|772.62|781.75|772.65|781.75|772.65|781.72|772.62|6
1656031180000|2022-06-24 00:39:40|781.8|772.7|781.8|772.7|781.8|772.7|781.75|772.65|5
1656031190000|2022-06-24 00:39:50|781.75|772.65|781.83|772.73|781.85|772.75|781.7|772.6|14
1656031200000|2022-06-24 00:40:00|781.9|772.8|781.88|772.78|781.95|772.85|781.88|772.78|5
1656031210000|2022-06-24 00:40:10|781.9|772.8|781.85|772.75|781.9|772.8|781.75|772.65|3
1656031220000|2022-06-24 00:40:20|781.88|772.78|781.85|772.75|781.88|772.78|781.85|772.75|6
1656031230000|2022-06-24 00:40:30|781.95|772.85|781.46|772.36|781.95|772.85|781.45|772.35|13
1656031240000|2022-06-24 00:40:40|781.51|772.41|781.73|772.63|781.73|772.63|781.51|772.41|11
1656031250000|2022-06-24 00:40:50|781.7|772.6|781.73|772.63|781.73|772.63|781.6|772.5|6
1656031260000|2022-06-24 00:41:00|781.75|772.65|781.88|772.78|781.97|772.87|781.73|772.63|13
1656031270000|2022-06-24 00:41:10|781.98|772.88|781.93|772.83|781.98|772.88|781.7|772.6|13
1656031290000|2022-06-24 00:41:30|781.98|772.88|782.55|773.45|782.55|773.45|781.93|772.83|9
1656031300000|2022-06-24 00:41:40|782.6|773.5|782.65|773.55|782.7|773.6|782.55|773.45|12
1656031310000|2022-06-24 00:41:50|782.7|773.6|782.8|773.7|782.85|773.75|782.7|773.6|9
1656031320000|2022-06-24 00:42:00|782.83|773.73|782.7|773.6|782.86|773.76|782.7|773.6|9
1656031330000|2022-06-24 00:42:10|782.8|773.7|782.85|773.75|782.9|773.8|782.8|773.7|3
1656031340000|2022-06-24 00:42:20|782.83|773.73|782.83|773.73|782.83|773.73|782.8|773.7|3
1656031350000|2022-06-24 00:42:30|782.8|773.7|782.82|773.72|782.86|773.76|782.8|773.7|6
1656031360000|2022-06-24 00:42:40|782.88|773.78|782.75|773.65|782.95|773.85|782.75|773.65|7
1656031370000|2022-06-24 00:42:50|782.81|773.71|782.89|773.79|782.93|773.83|782.81|773.71|8
1656031380000|2022-06-24 00:43:00|782.91|773.81|783.4|774.3|783.4|774.3|782.9|773.8|13
1656031390000|2022-06-24 00:43:10|783.35|774.25|782.83|773.73|783.35|774.25|782.83|773.73|11
1656031400000|2022-06-24 00:43:20|782.98|773.88|782.81|773.71|782.98|773.88|782.81|773.71|8
1656031410000|2022-06-24 00:43:30|782.88|773.78|782.62|773.52|782.88|773.78|782.5|773.4|8
1656031420000|2022-06-24 00:43:40|782.65|773.55|782.7|773.6|782.85|773.75|782.65|773.55|9
1656031430000|2022-06-24 00:43:50|782.75|773.65|782.53|773.43|782.8|773.7|782.48|773.38|8
1656031440000|2022-06-24 00:44:00|782.48|773.38|782.53|773.43|782.53|773.43|782.44|773.34|4
1656031450000|2022-06-24 00:44:10|782.58|773.48|782.9|773.8|782.95|773.85|782.58|773.48|13
1656031460000|2022-06-24 00:44:20|782.95|773.85|782.83|773.73|783.1|774|782.8|773.7|12
1656031470000|2022-06-24 00:44:30|782.88|773.78|782.65|773.55|782.88|773.78|782.65|773.55|7
1656031480000|2022-06-24 00:44:40|782.63|773.53|782.88|773.78|782.88|773.78|782.61|773.51|8
1656031490000|2022-06-24 00:44:50|782.87|773.77|783.04|773.94|783.55|774.45|782.87|773.77|15
1656031500000|2022-06-24 00:45:00|783.08|773.98|783.8|774.7|783.8|774.7|783.08|773.98|17
1656031510000|2022-06-24 00:45:10|783.75|774.65|783.65|774.55|783.8|774.7|783.24|774.14|16
1656031520000|2022-06-24 00:45:20|783.6|774.5|782.25|773.15|783.6|774.5|782.25|773.15|21
1656031530000|2022-06-24 00:45:30|782.28|773.18|782.69|773.59|782.74|773.64|782.25|773.15|17
1656031540000|2022-06-24 00:45:40|782.65|773.55|782.61|773.51|782.75|773.65|782.6|773.5|7
1656031550000|2022-06-24 00:45:50|782.56|773.46|782.75|773.65|782.8|773.7|782.45|773.35|9
1656031560000|2022-06-24 00:46:00|782.72|773.62|782.97|773.87|782.97|773.87|782.72|773.62|10
1656031570000|2022-06-24 00:46:10|782.94|773.84|782.9|773.8|782.97|773.87|782.9|773.8|7
1656031580000|2022-06-24 00:46:20|782.85|773.75|782.83|773.73|782.85|773.75|782.65|773.55|9
1656031590000|2022-06-24 00:46:30|782.87|773.77|782.69|773.59|782.87|773.77|782.52|773.42|18
1656031600000|2022-06-24 00:46:40|782.7|773.6|782.72|773.62|782.78|773.68|782.52|773.42|14
1656031610000|2022-06-24 00:46:50|782.67|773.57|782.75|773.65|782.83|773.73|782.62|773.52|10
1656031620000|2022-06-24 00:47:00|782.72|773.62|782.75|773.65|782.87|773.77|782.67|773.57|14
1656031630000|2022-06-24 00:47:10|782.77|773.67|783.46|774.36|783.46|774.36|782.77|773.67|11
1656031640000|2022-06-24 00:47:20|783.5|774.4|783.7|774.6|783.7|774.6|783.4|774.3|7
1656031650000|2022-06-24 00:47:30|783.75|774.65|783.76|774.66|783.95|774.85|783.75|774.65|8
1656031660000|2022-06-24 00:47:40|783.71|774.61|783.76|774.66|783.76|774.66|783.66|774.56|4
1656031670000|2022-06-24 00:47:50|783.66|774.56|783.76|774.66|783.76|774.66|783.66|774.56|2
1656031680000|2022-06-24 00:48:00|783.79|774.69|783.72|774.62|783.81|774.71|783.7|774.6|6
1656031690000|2022-06-24 00:48:10|783.75|774.65|783.59|774.49|783.83|774.73|783.5|774.4|12
1656031700000|2022-06-24 00:48:20|783.56|774.46|783.57|774.47|783.59|774.49|783.46|774.36|9
1656031710000|2022-06-24 00:48:30|783.54|774.44|783.51|774.41|783.61|774.51|783.45|774.35|8
1656031720000|2022-06-24 00:48:40|783.54|774.44|783.48|774.38|783.59|774.49|783.48|774.38|5
1656031730000|2022-06-24 00:48:50|783.51|774.41|783.48|774.38|783.51|774.41|783.48|774.38|2
1656031740000|2022-06-24 00:49:00|783.56|774.46|783.56|774.46|783.75|774.65|783.48|774.38|9
1656031750000|2022-06-24 00:49:10|783.48|774.38|782.9|773.8|783.48|774.38|782.8|773.7|13
1656031760000|2022-06-24 00:49:20|782.93|773.83|783.56|774.46|783.8|774.7|782.87|773.77|16
1656031770000|2022-06-24 00:49:30|783.67|774.57|783.66|774.56|783.85|774.75|783.65|774.55|15
1656031780000|2022-06-24 00:49:40|783.65|774.55|783.8|774.7|783.9|774.8|783.38|774.28|11
1656031790000|2022-06-24 00:49:50|783.41|774.31|783.05|773.95|783.49|774.39|783.05|773.95|8
1656031800000|2022-06-24 00:50:00|783|773.9|782.88|773.78|783|773.9|782.88|773.78|4
1656031810000|2022-06-24 00:50:10|782.95|773.85|782.88|773.78|783|773.9|782.88|773.78|10
1656031820000|2022-06-24 00:50:20|782.91|773.81|782.71|773.61|782.91|773.81|782.61|773.51|11
1656031830000|2022-06-24 00:50:30|782.76|773.66|782.7|773.6|782.85|773.75|782.66|773.56|8
1656031840000|2022-06-24 00:50:40|782.65|773.55|782.6|773.5|782.65|773.55|782.56|773.46|6
1656031850000|2022-06-24 00:50:50|782.56|773.46|782.7|773.6|782.8|773.7|782.56|773.46|10
1656031860000|2022-06-24 00:51:00|782.65|773.55|781.99|772.89|782.85|773.75|781.99|772.89|16
1656031870000|2022-06-24 00:51:10|781.96|772.86|781.88|772.78|781.99|772.89|781.88|772.78|8
1656031880000|2022-06-24 00:51:20|781.91|772.81|781.51|772.41|781.95|772.85|781.45|772.35|13
1656031890000|2022-06-24 00:51:30|781.45|772.35|781.72|772.62|781.72|772.62|781.45|772.35|6
1656031900000|2022-06-24 00:51:40|781.66|772.56|781.49|772.39|781.66|772.56|781.49|772.39|6
1656031910000|2022-06-24 00:51:50|781.44|772.34|780.8|771.7|781.44|772.34|780.8|771.7|14
1656031920000|2022-06-24 00:52:00|780.81|771.71|780.65|771.55|780.83|771.73|780.61|771.51|15
1656031930000|2022-06-24 00:52:10|780.68|771.58|780.7|771.6|780.7|771.6|780.68|771.58|6
1656031940000|2022-06-24 00:52:20|780.68|771.58|780.73|771.63|780.78|771.68|780.65|771.55|5
1656031950000|2022-06-24 00:52:30|780.9|771.8|780.45|771.35|780.9|771.8|780.04|770.94|20
1656031960000|2022-06-24 00:52:40|780.48|771.38|780.25|771.15|780.48|771.38|780.09|770.99|17
1656031970000|2022-06-24 00:52:50|780.2|771.1|780.45|771.35|780.45|771.35|780.1|771|11
1656031980000|2022-06-24 00:53:00|780.51|771.41|780.44|771.34|780.7|771.6|780.29|771.19|9
1656031990000|2022-06-24 00:53:10|780.39|771.29|780.05|770.95|780.39|771.29|780.05|770.95|4
1656032000000|2022-06-24 00:53:20|780.07|770.97|780.15|771.05|780.15|771.05|779.93|770.83|11
1656032010000|2022-06-24 00:53:30|780.25|771.15|780.25|771.15|780.46|771.36|779.93|770.83|21
1656032020000|2022-06-24 00:53:40|780.2|771.1|780.59|771.49|780.76|771.66|780.2|771.1|20
1656032030000|2022-06-24 00:53:50|780.69|771.59|780.56|771.46|780.72|771.62|780.56|771.46|5
1656032040000|2022-06-24 00:54:00|780.95|771.85|780.23|771.13|780.95|771.85|780.16|771.06|12
1656032050000|2022-06-24 00:54:10|780.18|771.08|780.08|770.98|780.21|771.11|779.93|770.83|8
1656032060000|2022-06-24 00:54:20|779.99|770.89|777.6|768.5|780.08|770.98|777.6|768.5|21
1656032070000|2022-06-24 00:54:30|777.65|768.55|778.78|769.68|778.78|769.68|777.59|768.49|23
1656032080000|2022-06-24 00:54:40|778.62|769.52|778.8|769.7|778.92|769.82|778.6|769.5|12
1656032090000|2022-06-24 00:54:50|778.85|769.75|779.9|770.8|779.9|770.8|778.85|769.75|13
1656032100000|2022-06-24 00:55:00|779.85|770.75|779.52|770.42|779.85|770.75|779.52|770.42|11
1656032110000|2022-06-24 00:55:10|779.47|770.37|779.49|770.39|779.49|770.39|779.35|770.25|8
1656032120000|2022-06-24 00:55:20|779.35|770.25|779.1|770|779.35|770.25|779.03|769.93|12
1656032130000|2022-06-24 00:55:30|779.07|769.97|778.86|769.76|779.12|770.02|778.86|769.76|10
1656032140000|2022-06-24 00:55:40|778.91|769.81|778.98|769.88|779.09|769.99|778.91|769.81|9
1656032150000|2022-06-24 00:55:50|778.95|769.85|778.93|769.83|778.97|769.87|778.88|769.78|11
1656032160000|2022-06-24 00:56:00|778.9|769.8|779.09|769.99|779.09|769.99|778.85|769.75|9
1656032170000|2022-06-24 00:56:10|779.2|770.1|779.65|770.55|779.65|770.55|779.2|770.1|8
1656032180000|2022-06-24 00:56:20|779.64|770.54|779.35|770.25|779.79|770.69|779.28|770.18|10
1656032190000|2022-06-24 00:56:30|779.4|770.3|779.29|770.19|779.55|770.45|779.29|770.19|10
1656032200000|2022-06-24 00:56:40|779.34|770.24|779.4|770.3|779.44|770.34|779.34|770.24|9
1656032210000|2022-06-24 00:56:50|779.3|770.2|779.15|770.05|779.3|770.2|778.85|769.75|15
1656032220000|2022-06-24 00:57:00|779.2|770.1|779.45|770.35|779.65|770.55|779.2|770.1|8
1656032230000|2022-06-24 00:57:10|779.44|770.34|779.62|770.52|779.67|770.57|779.29|770.19|22
1656032240000|2022-06-24 00:57:20|779.56|770.46|779.48|770.38|779.56|770.46|779.43|770.33|9
1656032250000|2022-06-24 00:57:30|779.51|770.41|778.86|769.76|779.6|770.5|778.86|769.76|18
1656032260000|2022-06-24 00:57:40|778.93|769.83|778.72|769.62|778.93|769.83|778.55|769.45|12
1656032270000|2022-06-24 00:57:50|778.62|769.52|779.26|770.16|779.3|770.2|778.6|769.5|12
1656032280000|2022-06-24 00:58:00|779.31|770.21|778.8|769.7|779.31|770.21|778.75|769.65|14
1656032290000|2022-06-24 00:58:10|778.9|769.8|779.25|770.15|779.45|770.35|778.9|769.8|14
1656032300000|2022-06-24 00:58:20|779.42|770.32|779.18|770.08|779.42|770.32|779|769.9|8
1656032310000|2022-06-24 00:58:30|779.04|769.94|779.15|770.05|779.15|770.05|778.7|769.6|16
1656032320000|2022-06-24 00:58:40|779.1|770|778.85|769.75|779.2|770.1|778.8|769.7|9
1656032330000|2022-06-24 00:58:50|778.8|769.7|779.04|769.94|779.04|769.94|778.8|769.7|6
1656032340000|2022-06-24 00:59:00|779.06|769.96|779.3|770.2|779.33|770.23|779.06|769.96|5
1656032350000|2022-06-24 00:59:10|779.15|770.05|779.1|770|779.65|770.55|779.1|770|9
1656032360000|2022-06-24 00:59:20|779.15|770.05|779.45|770.35|779.5|770.4|779.15|770.05|8
1656032370000|2022-06-24 00:59:30|779.5|770.4|779.45|770.35|779.6|770.5|779.4|770.3|11
1656032380000|2022-06-24 00:59:40|779.4|770.3|779.03|769.93|779.4|770.3|778.96|769.86|11
1656032390000|2022-06-24 00:59:50|779|769.9|778.99|769.89|779|769.9|778.99|769.89|2
1656032400000|2022-06-24 01:00:00|779.03|769.93|779.45|770.35|779.45|770.35|778.86|769.76|13
1656032410000|2022-06-24 01:00:10|779.55|770.45|778.73|769.63|779.55|770.45|778.73|769.63|19
1656032420000|2022-06-24 01:00:20|778.88|769.78|778.91|769.81|778.94|769.84|778.86|769.76|7
1656032430000|2022-06-24 01:00:30|778.89|769.79|779.3|770.2|779.3|770.2|778.89|769.79|11
1656032440000|2022-06-24 01:00:40|779.25|770.15|779.55|770.45|779.55|770.45|779.25|770.15|6
1656032450000|2022-06-24 01:00:50|779.5|770.4|779.39|770.29|779.5|770.4|779.2|770.1|9
1656032460000|2022-06-24 01:01:00|779.34|770.24|779.25|770.15|779.36|770.26|778.98|769.88|11
1656032470000|2022-06-24 01:01:10|779.43|770.33|779.4|770.3|779.43|770.33|779.4|770.3|2
1656032480000|2022-06-24 01:01:20|779.35|770.25|778.93|769.83|779.35|770.25|778.93|769.83|9
1656032490000|2022-06-24 01:01:30|778.95|769.85|779.2|770.1|779.3|770.2|778.93|769.83|10
1656032500000|2022-06-24 01:01:40|779.25|770.15|779.25|770.15|779.25|770.15|779.25|770.15|1
1656032510000|2022-06-24 01:01:50|779.01|769.91|779.22|770.12|779.22|770.12|778.98|769.88|10
1656032520000|2022-06-24 01:02:00|779.17|770.07|779.45|770.35|779.45|770.35|778.85|769.75|9
1656032530000|2022-06-24 01:02:10|779.4|770.3|779.29|770.19|779.7|770.6|779|769.9|17
1656032540000|2022-06-24 01:02:20|779.25|770.15|778.95|769.85|779.25|770.15|778.95|769.85|7
1656032550000|2022-06-24 01:02:30|778.98|769.88|778.83|769.73|778.99|769.89|778.73|769.63|7
1656032560000|2022-06-24 01:02:40|778.78|769.68|778.46|769.36|778.8|769.7|778.45|769.35|10
1656032570000|2022-06-24 01:02:50|778.48|769.38|778.43|769.33|778.68|769.58|778.35|769.25|8
1656032580000|2022-06-24 01:03:00|778.48|769.38|777.59|768.49|778.72|769.62|777.59|768.49|17
1656032590000|2022-06-24 01:03:10|777.5|768.4|777.73|768.63|777.73|768.63|777.48|768.38|9
1656032600000|2022-06-24 01:03:20|777.75|768.65|777.83|768.73|777.86|768.76|777.73|768.63|10
1656032610000|2022-06-24 01:03:30|777.73|768.63|777.71|768.61|777.75|768.65|777.51|768.41|14
1656032620000|2022-06-24 01:03:40|777.73|768.63|777.78|768.68|777.78|768.68|777.73|768.63|2
1656032630000|2022-06-24 01:03:50|777.85|768.75|778.17|769.07|778.39|769.29|777.75|768.65|11
1656032640000|2022-06-24 01:04:00|778.2|769.1|778.55|769.45|778.64|769.54|778.2|769.1|12
1656032650000|2022-06-24 01:04:10|778.54|769.44|778.85|769.75|778.85|769.75|778.54|769.44|11
1656032660000|2022-06-24 01:04:20|778.95|769.85|778.42|769.32|778.95|769.85|778.3|769.2|13
1656032670000|2022-06-24 01:04:30|778.32|769.22|778.51|769.41|778.56|769.46|778.27|769.17|11
1656032680000|2022-06-24 01:04:40|778.56|769.46|778.61|769.51|778.61|769.51|778.51|769.41|6
1656032690000|2022-06-24 01:04:50|778.86|769.76|778.75|769.65|778.9|769.8|778.6|769.5|10
1656032700000|2022-06-24 01:05:00|778.8|769.7|778.66|769.56|778.84|769.74|778.5|769.4|13
1656032710000|2022-06-24 01:05:10|778.64|769.54|778.55|769.45|779.55|770.45|778.5|769.4|31
1656032720000|2022-06-24 01:05:20|778.61|769.51|778.6|769.5|778.61|769.51|778.49|769.39|5
1656032730000|2022-06-24 01:05:30|778.66|769.56|778.77|769.67|778.77|769.67|778.4|769.3|14
1656032740000|2022-06-24 01:05:40|778.75|769.65|778.75|769.65|778.75|769.65|778.6|769.5|9
1656032750000|2022-06-24 01:05:50|778.71|769.61|777.65|768.55|778.71|769.61|777.6|768.5|17
1656032760000|2022-06-24 01:06:00|777.63|768.53|777.5|768.4|777.8|768.7|777.25|768.15|18
1656032770000|2022-06-24 01:06:10|777.4|768.3|777.38|768.28|777.51|768.41|777.04|767.94|21
1656032780000|2022-06-24 01:06:20|777.33|768.23|777.46|768.36|777.7|768.6|777.28|768.18|14
1656032790000|2022-06-24 01:06:30|777.53|768.43|777.27|768.17|777.53|768.43|777.27|768.17|9
1656032800000|2022-06-24 01:06:40|777.85|768.75|777.44|768.34|777.85|768.75|777.35|768.25|16
1656032810000|2022-06-24 01:06:50|777.35|768.25|777.43|768.33|777.43|768.33|777.3|768.2|6
1656032820000|2022-06-24 01:07:00|777.59|768.49|777.28|768.18|777.65|768.55|777.28|768.18|16
1656032830000|2022-06-24 01:07:10|777.23|768.13|776.95|767.85|777.28|768.18|776.88|767.78|12
1656032840000|2022-06-24 01:07:20|776.88|767.78|777.3|768.2|777.35|768.25|776.65|767.55|19
1656032850000|2022-06-24 01:07:30|777.7|768.6|777.15|768.05|777.7|768.6|777.15|768.05|13
1656032860000|2022-06-24 01:07:40|777.1|768|776.68|767.58|777.3|768.2|776.65|767.55|17
1656032870000|2022-06-24 01:07:50|776.63|767.53|776.7|767.6|776.7|767.6|776.63|767.53|5
1656032880000|2022-06-24 01:08:00|776.68|767.58|777.53|768.43|777.62|768.52|776.68|767.58|10
1656032890000|2022-06-24 01:08:10|777.48|768.38|777.48|768.38|777.75|768.65|777.05|767.95|20
1656032900000|2022-06-24 01:08:20|777.39|768.29|777.49|768.39|777.49|768.39|777.29|768.19|3
1656032910000|2022-06-24 01:08:30|777.54|768.44|777.65|768.55|777.65|768.55|777.5|768.4|3
1656032920000|2022-06-24 01:08:40|777.6|768.5|777.8|768.7|777.8|768.7|777.55|768.45|15
1656032930000|2022-06-24 01:08:50|777.85|768.75|778.26|769.16|778.45|769.35|777.85|768.75|11
1656032940000|2022-06-24 01:09:00|778.21|769.11|778.62|769.52|778.65|769.55|777.95|768.85|20
1656032950000|2022-06-24 01:09:10|778.67|769.57|779.05|769.95|779.05|769.95|778.67|769.57|6
1656032960000|2022-06-24 01:09:20|779.14|770.04|779.7|770.6|779.75|770.65|779.1|770|15
1656032970000|2022-06-24 01:09:30|779.6|770.5|779.55|770.45|779.7|770.6|779.35|770.25|13
1656032980000|2022-06-24 01:09:40|779.58|770.48|779.3|770.2|779.59|770.49|779.3|770.2|11
1656032990000|2022-06-24 01:09:50|779.4|770.3|779.6|770.5|779.75|770.65|779.35|770.25|18
1656033000000|2022-06-24 01:10:00|779.55|770.45|779.85|770.75|779.87|770.77|779.45|770.35|13
1656033010000|2022-06-24 01:10:10|779.9|770.8|779.98|770.88|780.62|771.52|779.85|770.75|24
1656033020000|2022-06-24 01:10:20|780.17|771.07|780.09|770.99|780.38|771.28|780.09|770.99|22
1656033030000|2022-06-24 01:10:30|780.14|771.04|780.6|771.5|780.6|771.5|779.94|770.84|20
1656033040000|2022-06-24 01:10:40|780.57|771.47|781.2|772.1|781.45|772.35|780.57|771.47|28
1656033050000|2022-06-24 01:10:50|781.08|771.98|781.3|772.2|781.55|772.45|780.92|771.82|20
1656033060000|2022-06-24 01:11:00|781.47|772.37|781.88|772.78|781.89|772.79|781.3|772.2|17
1656033070000|2022-06-24 01:11:10|781.8|772.7|784.66|775.56|784.7|775.6|781.8|772.7|30
1656033080000|2022-06-24 01:11:20|784.46|775.36|783.75|774.65|784.69|775.59|782.94|773.84|34
1656033090000|2022-06-24 01:11:30|783.7|774.6|783.55|774.45|783.85|774.75|783.51|774.41|19
1656033100000|2022-06-24 01:11:40|783.64|774.54|783.85|774.75|783.87|774.77|783.55|774.45|16
1656033110000|2022-06-24 01:11:50|783.8|774.7|783.66|774.56|783.8|774.7|783.6|774.5|7
1656033120000|2022-06-24 01:12:00|783.76|774.66|784.45|775.35|784.5|775.4|783.76|774.66|14
1656033130000|2022-06-24 01:12:10|784.43|775.33|784.53|775.43|784.53|775.43|783.87|774.77|12
1656033140000|2022-06-24 01:12:20|784.58|775.48|784.8|775.7|784.86|775.76|784.58|775.48|10
1656033150000|2022-06-24 01:12:30|784.78|775.68|784.81|775.71|784.97|775.87|784.45|775.35|8
1656033160000|2022-06-24 01:12:40|784.8|775.7|785.22|776.12|785.4|776.3|784.8|775.7|17
1656033170000|2022-06-24 01:12:50|785.37|776.27|784.21|775.11|785.39|776.29|784.21|775.11|21
1656033180000|2022-06-24 01:13:00|784.11|775.01|784.28|775.18|784.39|775.29|783.83|774.73|32
1656033190000|2022-06-24 01:13:10|784.3|775.2|784.66|775.56|784.92|775.82|784.3|775.2|17
1656033200000|2022-06-24 01:13:20|784.71|775.61|784.9|775.8|785.1|776|784.66|775.56|15
1656033210000|2022-06-24 01:13:30|784.85|775.75|785.33|776.23|785.64|776.54|784.85|775.75|18
1656033220000|2022-06-24 01:13:40|785.5|776.4|784.95|775.85|785.61|776.51|784.8|775.7|17
1656033230000|2022-06-24 01:13:50|784.99|775.89|785.09|775.99|785.28|776.18|784.88|775.78|24
1656033240000|2022-06-24 01:14:00|784.95|775.85|784.8|775.7|784.98|775.88|784.69|775.59|14
1656033250000|2022-06-24 01:14:10|784.75|775.65|784.8|775.7|784.91|775.81|784.75|775.65|11
1656033260000|2022-06-24 01:14:20|784.9|775.8|785.21|776.11|785.6|776.5|784.9|775.8|14
1656033270000|2022-06-24 01:14:30|785.18|776.08|785.01|775.91|785.21|776.11|784.83|775.73|15
1656033280000|2022-06-24 01:14:40|785.2|776.1|785.7|776.6|785.8|776.7|785.2|776.1|21
1656033290000|2022-06-24 01:14:50|785.84|776.74|785.54|776.44|785.84|776.74|785.1|776|17
1656033300000|2022-06-24 01:15:00|785.49|776.39|785.01|775.91|785.92|776.82|785.01|775.91|25
1656033310000|2022-06-24 01:15:10|785.04|775.94|784.8|775.7|785.45|776.35|784.8|775.7|25
1656033320000|2022-06-24 01:15:20|784.75|775.65|784.8|775.7|784.93|775.83|784.75|775.65|7
1656033330000|2022-06-24 01:15:30|784.75|775.65|784.77|775.67|784.77|775.67|783.98|774.88|15
1656033340000|2022-06-24 01:15:40|784.78|775.68|784.75|775.65|784.83|775.73|784.65|775.55|16
1656033350000|2022-06-24 01:15:50|784.7|775.6|784.75|775.65|784.97|775.87|784.56|775.46|17
1656033360000|2022-06-24 01:16:00|784.95|775.85|784.7|775.6|784.95|775.85|784.45|775.35|21
1656033370000|2022-06-24 01:16:10|784.65|775.55|784.8|775.7|784.8|775.7|784.11|775.01|21
1656033380000|2022-06-24 01:16:20|784.72|775.62|784.54|775.44|784.8|775.7|784.52|775.42|20
1656033390000|2022-06-24 01:16:30|784.62|775.52|784.53|775.43|784.62|775.52|784|774.9|14
1656033400000|2022-06-24 01:16:40|784.75|775.65|784.5|775.4|784.76|775.66|784.33|775.23|24
1656033410000|2022-06-24 01:16:50|784.8|775.7|784.65|775.55|784.8|775.7|784.07|774.97|16
1656033420000|2022-06-24 01:17:00|784.62|775.52|785.08|775.98|785.08|775.98|784.45|775.35|18
1656033430000|2022-06-24 01:17:10|785.3|776.2|785.67|776.57|785.67|776.57|785.08|775.98|19
1656033440000|2022-06-24 01:17:20|785.73|776.63|786|776.9|786|776.9|785.49|776.39|15
1656033450000|2022-06-24 01:17:30|785.88|776.78|786.95|777.85|787.15|778.05|785.88|776.78|16
1656033460000|2022-06-24 01:17:40|787.3|778.2|787.32|778.22|787.76|778.66|787.29|778.19|14
1656033470000|2022-06-24 01:17:50|787.1|778|787.53|778.43|787.65|778.55|786.9|777.8|26
1656033480000|2022-06-24 01:18:00|787.48|778.38|787.45|778.35|787.48|778.38|787|777.9|21
1656033490000|2022-06-24 01:18:10|787.5|778.4|788.8|779.7|788.93|779.83|787.5|778.4|28
1656033500000|2022-06-24 01:18:20|788.74|779.64|788.99|779.89|788.99|779.89|788.55|779.45|24
1656033510000|2022-06-24 01:18:30|788.97|779.87|789|779.9|789.39|780.29|788.71|779.61|20
1656033520000|2022-06-24 01:18:40|788.98|779.88|787.93|778.83|788.98|779.88|787.93|778.83|24
1656033530000|2022-06-24 01:18:50|787.8|778.7|787.86|778.76|788.04|778.94|787.71|778.61|17
1656033540000|2022-06-24 01:19:00|787.91|778.81|787.6|778.5|787.91|778.81|787.6|778.5|14
1656033550000|2022-06-24 01:19:10|787.51|778.41|786.78|777.68|787.51|778.41|786.7|777.6|25
1656033560000|2022-06-24 01:19:20|786.83|777.73|786.61|777.51|786.88|777.78|786.55|777.45|15
1656033570000|2022-06-24 01:19:30|786.63|777.53|787.36|778.26|787.75|778.65|786.58|777.48|21
1656033580000|2022-06-24 01:19:40|787.41|778.31|787.58|778.48|787.87|778.77|787.41|778.31|14
1656033590000|2022-06-24 01:19:50|787.73|778.63|787.74|778.64|787.74|778.64|787.56|778.46|12
1656033600000|2022-06-24 01:20:00|787.69|778.59|787.83|778.73|787.83|778.73|787.6|778.5|15
1656033610000|2022-06-24 01:20:10|787.93|778.83|788.58|779.48|788.58|779.48|787.93|778.83|17
1656033620000|2022-06-24 01:20:20|788.7|779.6|788.73|779.63|788.86|779.76|788.53|779.43|14
1656033630000|2022-06-24 01:20:30|788.78|779.68|789.2|780.1|789.23|780.13|788.65|779.55|15
1656033640000|2022-06-24 01:20:40|789.29|780.19|789.26|780.16|789.45|780.35|789.26|780.16|8
1656033650000|2022-06-24 01:20:50|789.2|780.1|790.4|781.3|790.51|781.41|789.15|780.05|25
1656033660000|2022-06-24 01:21:00|790.45|781.35|789.8|780.7|790.55|781.45|789.8|780.7|25
1656033670000|2022-06-24 01:21:10|789.7|780.6|790.3|781.2|790.3|781.2|789.7|780.6|8
1656033680000|2022-06-24 01:21:20|790.37|781.27|790.67|781.57|790.7|781.6|790.3|781.2|15
1656033690000|2022-06-24 01:21:30|790.63|781.53|790.85|781.75|790.95|781.85|790.6|781.5|11
1656033700000|2022-06-24 01:21:40|790.8|781.7|791.3|782.2|791.73|782.63|790.8|781.7|16
1656033710000|2022-06-24 01:21:50|791.48|782.38|791.3|782.2|791.55|782.45|791.18|782.08|24
1656033720000|2022-06-24 01:22:00|790.95|781.85|791.2|782.1|791.39|782.29|790.55|781.45|21
1656033730000|2022-06-24 01:22:10|791.25|782.15|791.2|782.1|791.4|782.3|790.95|781.85|17
1656033740000|2022-06-24 01:22:20|791.15|782.05|791.53|782.43|791.6|782.5|791.15|782.05|16
1656033750000|2022-06-24 01:22:30|791.56|782.46|792.4|783.3|792.4|783.3|791.56|782.46|11
1656033760000|2022-06-24 01:22:40|792.45|783.35|792.01|782.91|792.65|783.55|792.01|782.91|22
1656033770000|2022-06-24 01:22:50|792.03|782.93|792.45|783.35|792.45|783.35|792.01|782.91|10
1656033780000|2022-06-24 01:23:00|792.65|783.55|792.9|783.8|792.9|783.8|792.65|783.55|14
1656033790000|2022-06-24 01:23:10|792.87|783.77|792.88|783.78|792.95|783.85|792.83|783.73|6
1656033800000|2022-06-24 01:23:20|792.89|783.79|792.6|783.5|792.89|783.79|792.28|783.18|19
1656033810000|2022-06-24 01:23:30|792.55|783.45|793|783.9|793|783.9|792.45|783.35|22
1656033820000|2022-06-24 01:23:40|792.85|783.75|792.99|783.89|793.05|783.95|792.85|783.75|14
1656033830000|2022-06-24 01:23:50|793.05|783.95|793.75|784.65|793.75|784.65|793|783.9|17
1656033840000|2022-06-24 01:24:00|793.8|784.7|793.68|784.58|794.4|785.3|793.66|784.56|11
1656033850000|2022-06-24 01:24:10|793.7|784.6|795|785.9|795.3|786.2|793.7|784.6|24
1656033860000|2022-06-24 01:24:20|795.01|785.91|794.56|785.46|795.01|785.91|794.27|785.17|18
1656033870000|2022-06-24 01:24:30|794.54|785.44|794.6|785.5|794.63|785.53|794.4|785.3|11
1656033880000|2022-06-24 01:24:40|794.69|785.59|795.45|786.35|795.77|786.67|794.63|785.53|29
1656033890000|2022-06-24 01:24:50|795.4|786.3|795.47|786.37|795.55|786.45|795.01|785.91|13
1656033900000|2022-06-24 01:25:00|795.42|786.32|795.34|786.24|795.7|786.6|795.25|786.15|16
1656033910000|2022-06-24 01:25:10|795.31|786.21|795.52|786.42|795.72|786.62|795.31|786.21|16
1656033920000|2022-06-24 01:25:20|795.57|786.47|796.85|787.75|796.95|787.85|795.55|786.45|26
1656033930000|2022-06-24 01:25:30|796.87|787.77|795.77|786.67|796.87|787.77|795.77|786.67|31
1656033940000|2022-06-24 01:25:40|795.97|786.87|796.55|787.45|796.66|787.56|795.97|786.87|23
1656033950000|2022-06-24 01:25:50|796.52|787.42|796.92|787.82|796.92|787.82|796.45|787.35|20
1656033960000|2022-06-24 01:26:00|797.05|787.95|796.6|787.5|797.15|788.05|796.59|787.49|16
1656033970000|2022-06-24 01:26:10|796.65|787.55|796.56|787.46|796.75|787.65|796.51|787.41|19
1656033980000|2022-06-24 01:26:20|796.59|787.49|796.21|787.11|796.59|787.49|796.2|787.1|24
1656033990000|2022-06-24 01:26:30|796.24|787.14|795.92|786.82|796.24|787.14|795.35|786.25|27
1656034000000|2022-06-24 01:26:40|796.05|786.95|796.1|787|796.1|787|795.55|786.45|24
1656034010000|2022-06-24 01:26:50|796.15|787.05|796.2|787.1|796.33|787.23|795.9|786.8|17
1656034020000|2022-06-24 01:27:00|796.15|787.05|796.05|786.95|796.25|787.15|795.95|786.85|19
1656034030000|2022-06-24 01:27:10|796|786.9|795.7|786.6|796|786.9|795.7|786.6|13
1656034040000|2022-06-24 01:27:20|795.65|786.55|795.75|786.65|796.05|786.95|795.55|786.45|16
1656034050000|2022-06-24 01:27:30|795.78|786.68|795.7|786.6|796.05|786.95|795.6|786.5|16
1656034060000|2022-06-24 01:27:40|795.65|786.55|795.35|786.25|795.7|786.6|795.27|786.17|18
1656034070000|2022-06-24 01:27:50|795.3|786.2|794.85|785.75|795.49|786.39|794.85|785.75|16
1656034080000|2022-06-24 01:28:00|795.2|786.1|794.17|785.07|795.2|786.1|794.17|785.07|20
1656034090000|2022-06-24 01:28:10|793.98|784.88|793.76|784.66|794.6|785.5|793.52|784.42|17
1656034100000|2022-06-24 01:28:20|793.73|784.63|793.19|784.09|793.76|784.66|792.86|783.76|23
1656034110000|2022-06-24 01:28:30|793.09|783.99|793.06|783.96|793.31|784.21|793.06|783.96|19
1656034120000|2022-06-24 01:28:40|793.01|783.91|793.23|784.13|793.7|784.6|792.9|783.8|16
1656034130000|2022-06-24 01:28:50|793.1|784|793.3|784.2|793.6|784.5|792.93|783.83|21
1656034140000|2022-06-24 01:29:00|793.25|784.15|794|784.9|794.02|784.92|793.25|784.15|18
1656034150000|2022-06-24 01:29:10|794.05|784.95|794.05|784.95|794.14|785.04|793.9|784.8|14
1656034160000|2022-06-24 01:29:20|794.1|785|794.1|785|794.25|785.15|793.65|784.55|17
1656034170000|2022-06-24 01:29:30|794.25|785.15|794.19|785.09|794.44|785.34|794.1|785|17
1656034180000|2022-06-24 01:29:40|794.24|785.14|794.55|785.45|794.55|785.45|794.19|785.09|7
1656034190000|2022-06-24 01:29:50|794.75|785.65|794.08|784.98|794.75|785.65|794.03|784.93|14
1656034200000|2022-06-24 01:30:00|794.03|784.93|794.74|785.64|794.86|785.76|794.03|784.93|20
1656034210000|2022-06-24 01:30:10|795.01|785.91|794.56|785.46|795.01|785.91|794.45|785.35|17
1656034220000|2022-06-24 01:30:20|794.75|785.65|795.05|785.95|795.05|785.95|794.55|785.45|16
1656034230000|2022-06-24 01:30:30|795.1|786|794.94|785.84|795.35|786.25|794.94|785.84|14
1656034240000|2022-06-24 01:30:40|794.99|785.89|795.1|786|795.33|786.23|794.94|785.84|17
1656034250000|2022-06-24 01:30:50|795.26|786.16|795.9|786.8|795.9|786.8|795.26|786.16|19
1656034260000|2022-06-24 01:31:00|795.65|786.55|796.01|786.91|796.24|787.14|795.65|786.55|24
1656034270000|2022-06-24 01:31:10|795.86|786.76|795.39|786.29|795.92|786.82|795.35|786.25|16
1656034280000|2022-06-24 01:31:20|795.41|786.31|795.57|786.47|795.85|786.75|795.41|786.31|11
1656034290000|2022-06-24 01:31:30|795.43|786.33|795.75|786.65|795.75|786.65|795.1|786|6
1656034300000|2022-06-24 01:31:40|795.28|786.18|795.2|786.1|795.85|786.75|795.12|786.02|22
1656034310000|2022-06-24 01:31:50|795.15|786.05|795.14|786.04|795.17|786.07|794.9|785.8|12
1656034320000|2022-06-24 01:32:00|795.5|786.4|794.95|785.85|795.5|786.4|794.95|785.85|13
1656034330000|2022-06-24 01:32:10|795|785.9|795.05|785.95|795.05|785.95|794.65|785.55|16
1656034340000|2022-06-24 01:32:20|794.95|785.85|795.05|785.95|795.1|786|794.95|785.85|10
1656034350000|2022-06-24 01:32:30|795.2|786.1|795.35|786.25|795.35|786.25|794.95|785.85|13
1656034360000|2022-06-24 01:32:40|795.4|786.3|795.45|786.35|795.5|786.4|795.4|786.3|4
1656034370000|2022-06-24 01:32:50|795.5|786.4|795.44|786.34|795.8|786.7|795.44|786.34|20
1656034380000|2022-06-24 01:33:00|795.9|786.8|795.48|786.38|795.9|786.8|795.05|785.95|21
1656034390000|2022-06-24 01:33:10|795.58|786.48|795.73|786.63|795.75|786.65|795.5|786.4|14
1656034400000|2022-06-24 01:33:20|795.75|786.65|795.7|786.6|795.97|786.87|795.54|786.44|15
1656034410000|2022-06-24 01:33:30|795.75|786.65|795.83|786.73|795.83|786.73|795.46|786.36|15
1656034420000|2022-06-24 01:33:40|795.85|786.75|796.05|786.95|796.19|787.09|795.85|786.75|18
1656034430000|2022-06-24 01:33:50|795.85|786.75|796.51|787.41|796.51|787.41|795.85|786.75|12
1656034440000|2022-06-24 01:34:00|796.56|787.46|796.17|787.07|796.72|787.62|796.17|787.07|22
1656034450000|2022-06-24 01:34:10|796.2|787.1|796.15|787.05|796.26|787.16|796.05|786.95|17
1656034460000|2022-06-24 01:34:20|796.35|787.25|796.31|787.21|796.65|787.55|796|786.9|14
1656034470000|2022-06-24 01:34:30|796.26|787.16|796.43|787.33|797|787.9|796.26|787.16|18
1656034480000|2022-06-24 01:34:40|796.46|787.36|796.41|787.31|796.9|787.8|796.24|787.14|22
1656034490000|2022-06-24 01:34:50|796.3|787.2|796.49|787.39|796.49|787.39|796.1|787|18
1656034500000|2022-06-24 01:35:00|796.53|787.43|796.55|787.45|796.7|787.6|796.46|787.36|21
1656034510000|2022-06-24 01:35:10|796.59|787.49|796.52|787.42|796.6|787.5|796.45|787.35|14
1656034520000|2022-06-24 01:35:20|796.55|787.45|797|787.9|797.05|787.95|796.55|787.45|16
1656034530000|2022-06-24 01:35:30|796.95|787.85|796.7|787.6|797.44|788.34|796.6|787.5|15
1656034540000|2022-06-24 01:35:40|796.55|787.45|795.95|786.85|796.55|787.45|795.88|786.78|11
1656034550000|2022-06-24 01:35:50|795.64|786.54|795.39|786.29|795.96|786.86|795.15|786.05|23
1656034560000|2022-06-24 01:36:00|795.43|786.33|795.46|786.36|795.8|786.7|795.35|786.25|18
1656034570000|2022-06-24 01:36:10|795.41|786.31|795.67|786.57|795.67|786.57|795.25|786.15|12
1656034580000|2022-06-24 01:36:20|795.77|786.67|795.46|786.36|795.77|786.67|795.45|786.35|15
1656034590000|2022-06-24 01:36:30|795.55|786.45|795.48|786.38|795.55|786.45|795.27|786.17|14
1656034600000|2022-06-24 01:36:40|795.32|786.22|795.3|786.2|795.5|786.4|795.1|786|12
1656034610000|2022-06-24 01:36:50|795.45|786.35|795.47|786.37|795.47|786.37|795.25|786.15|15
1656034620000|2022-06-24 01:37:00|795.65|786.55|796.2|787.1|796.2|787.1|795.65|786.55|15
1656034630000|2022-06-24 01:37:10|796.15|787.05|795.89|786.79|796.36|787.26|795.85|786.75|20
1656034640000|2022-06-24 01:37:20|795.99|786.89|795.59|786.49|795.99|786.89|795.59|786.49|14
1656034650000|2022-06-24 01:37:30|795.6|786.5|795.58|786.48|795.65|786.55|795.5|786.4|9
1656034660000|2022-06-24 01:37:40|795.56|786.46|795.41|786.31|795.6|786.5|795.34|786.24|10
1656034670000|2022-06-24 01:37:50|795.4|786.3|795.09|785.99|795.44|786.34|794.83|785.73|22
1656034680000|2022-06-24 01:38:00|795.1|786|795.2|786.1|795.25|786.15|795.05|785.95|11
1656034690000|2022-06-24 01:38:10|795.39|786.29|795.05|785.95|795.55|786.45|795.05|785.95|17
1656034700000|2022-06-24 01:38:20|795.11|786.01|794.85|785.75|795.25|786.15|794.85|785.75|10
1656034710000|2022-06-24 01:38:30|794.93|785.83|794.58|785.48|794.93|785.83|794.58|785.48|8
1656034720000|2022-06-24 01:38:40|794.51|785.41|794.34|785.24|794.62|785.52|794.05|784.95|19
1656034730000|2022-06-24 01:38:50|794.37|785.27|794.54|785.44|794.68|785.58|794.37|785.27|10
1656034740000|2022-06-24 01:39:00|794.51|785.41|794.25|785.15|794.58|785.48|794.15|785.05|12
1656034750000|2022-06-24 01:39:10|794.22|785.12|794.48|785.38|794.48|785.38|794.22|785.12|7
1656034760000|2022-06-24 01:39:20|794.45|785.35|794.8|785.7|794.8|785.7|794.45|785.35|12
1656034770000|2022-06-24 01:39:30|794.77|785.67|794.6|785.5|794.84|785.74|794.6|785.5|7
1656034780000|2022-06-24 01:39:40|794.46|785.36|794.64|785.54|794.64|785.54|794.43|785.33|8
1656034790000|2022-06-24 01:39:50|794.6|785.5|794.47|785.37|794.6|785.5|794.47|785.37|5
1656034800000|2022-06-24 01:40:00|794.57|785.47|794.45|785.35|794.72|785.62|794.38|785.28|15
1656034810000|2022-06-24 01:40:10|794.47|785.37|794.11|785.01|794.7|785.6|793.95|784.85|20
1656034820000|2022-06-24 01:40:20|794.06|784.96|794.05|784.95|794.65|785.55|793.95|784.85|9
1656034830000|2022-06-24 01:40:30|794.01|784.91|793.75|784.65|794.17|785.07|793.75|784.65|13
1656034840000|2022-06-24 01:40:40|793.7|784.6|793.8|784.7|794.4|785.3|793.7|784.6|8
1656034850000|2022-06-24 01:40:50|793.7|784.6|793.02|783.92|793.7|784.6|792.65|783.55|19
1656034860000|2022-06-24 01:41:00|792.89|783.79|792.99|783.89|793.05|783.95|792.18|783.08|28
1656034870000|2022-06-24 01:41:10|792.93|783.83|793.15|784.05|793.29|784.19|792.66|783.56|19
1656034880000|2022-06-24 01:41:20|793.13|784.03|793.05|783.95|793.15|784.05|792.66|783.56|14
1656034890000|2022-06-24 01:41:30|793.1|784|793.47|784.37|793.6|784.5|793.1|784|15
1656034900000|2022-06-24 01:41:40|793.42|784.32|792.88|783.78|793.42|784.32|792.84|783.74|19
1656034910000|2022-06-24 01:41:50|792.6|783.5|792.23|783.13|792.95|783.85|792.18|783.08|23
1656034920000|2022-06-24 01:42:00|792.3|783.2|792.25|783.15|792.75|783.65|792.1|783|14
1656034930000|2022-06-24 01:42:10|792.35|783.25|793|783.9|793|783.9|792.35|783.25|17
1656034940000|2022-06-24 01:42:20|793.05|783.95|792.68|783.58|793.1|784|792.65|783.55|11
1656034950000|2022-06-24 01:42:30|792.63|783.53|792.54|783.44|792.9|783.8|792.53|783.43|6
1656034960000|2022-06-24 01:42:40|792.53|783.43|793.2|784.1|793.2|784.1|792.39|783.29|13
1656034970000|2022-06-24 01:42:50|793.16|784.06|792.59|783.49|793.2|784.1|792.4|783.3|19
1656034980000|2022-06-24 01:43:00|792.64|783.54|792.85|783.75|792.85|783.75|792.64|783.54|9
1656034990000|2022-06-24 01:43:10|792.7|783.6|792.8|783.7|792.8|783.7|792.67|783.57|6
1656035000000|2022-06-24 01:43:20|792.99|783.89|792.85|783.75|793.3|784.2|792.75|783.65|9
1656035010000|2022-06-24 01:43:30|793.01|783.91|792.73|783.63|793.2|784.1|792.55|783.45|15
1656035020000|2022-06-24 01:43:40|792.75|783.65|793.17|784.07|793.19|784.09|792.75|783.65|13
1656035030000|2022-06-24 01:43:50|793.19|784.09|793.35|784.25|793.35|784.25|793.15|784.05|12
1656035040000|2022-06-24 01:44:00|793.45|784.35|793.43|784.33|793.75|784.65|793.36|784.26|15
1656035050000|2022-06-24 01:44:10|793.41|784.31|793.41|784.31|793.43|784.33|793.41|784.31|9
1656035060000|2022-06-24 01:44:20|793.43|784.33|792.97|783.87|793.43|784.33|792.9|783.8|7
1656035070000|2022-06-24 01:44:30|792.91|783.81|792.83|783.73|793|783.9|792.83|783.73|14
1656035080000|2022-06-24 01:44:40|792.85|783.75|793.15|784.05|793.27|784.17|792.15|783.05|17
1656035090000|2022-06-24 01:44:50|793.05|783.95|792.73|783.63|793.05|783.95|792.55|783.45|13
1656035100000|2022-06-24 01:45:00|792.75|783.65|793.29|784.19|793.39|784.29|792.45|783.35|16
1656035110000|2022-06-24 01:45:10|793.24|784.14|793.43|784.33|793.75|784.65|793.24|784.14|12
1656035120000|2022-06-24 01:45:20|793.52|784.42|792.89|783.79|793.85|784.75|792.84|783.74|17
1656035130000|2022-06-24 01:45:30|792.84|783.74|793.01|783.91|793.11|784.01|792.84|783.74|12
1656035140000|2022-06-24 01:45:40|792.96|783.86|792.7|783.6|793.13|784.03|792.65|783.55|13
1656035150000|2022-06-24 01:45:50|792.75|783.65|792.75|783.65|793.06|783.96|792.5|783.4|19
1656035160000|2022-06-24 01:46:00|792.63|783.53|792.52|783.42|792.63|783.53|792.35|783.25|14
1656035170000|2022-06-24 01:46:10|792.5|783.4|792.54|783.44|792.6|783.5|792.4|783.3|6
1656035180000|2022-06-24 01:46:20|792.51|783.41|791.73|782.63|792.51|783.41|791.7|782.6|17
1656035190000|2022-06-24 01:46:30|791.68|782.58|791.8|782.7|792|782.9|791.53|782.43|12
1656035200000|2022-06-24 01:46:40|791.75|782.65|791.49|782.39|791.75|782.65|791.4|782.3|11
1656035210000|2022-06-24 01:46:50|791.5|782.4|791.65|782.55|791.75|782.65|791.49|782.39|16
1656035220000|2022-06-24 01:47:00|791.54|782.44|790.75|781.65|791.54|782.44|790.73|781.63|17
1656035230000|2022-06-24 01:47:10|790.91|781.81|791.13|782.03|791.4|782.3|790.91|781.81|14
1656035240000|2022-06-24 01:47:20|791.16|782.06|790.75|781.65|791.16|782.06|790.73|781.63|4
1656035250000|2022-06-24 01:47:30|790.7|781.6|790.68|781.58|791.2|782.1|790.68|781.58|21
1656035260000|2022-06-24 01:47:40|790.7|781.6|790.97|781.87|790.97|781.87|790.68|781.58|11
1656035270000|2022-06-24 01:47:50|790.93|781.83|790.83|781.73|790.93|781.83|790.78|781.68|9
1656035280000|2022-06-24 01:48:00|790.85|781.75|790.83|781.73|791.05|781.95|790.65|781.55|15
1656035290000|2022-06-24 01:48:10|790.8|781.7|791.1|782|791.4|782.3|790.8|781.7|15
1656035300000|2022-06-24 01:48:20|791.25|782.15|791.3|782.2|791.55|782.45|791.25|782.15|16
1656035310000|2022-06-24 01:48:30|791.33|782.23|791.48|782.38|791.52|782.42|791.33|782.23|9
1656035320000|2022-06-24 01:48:40|791.52|782.42|791.26|782.16|791.52|782.42|791.22|782.12|15
1656035330000|2022-06-24 01:48:50|791.25|782.15|791.33|782.23|791.33|782.23|791.25|782.15|5
1656035340000|2022-06-24 01:49:00|791.34|782.24|791.65|782.55|791.65|782.55|791.15|782.05|15
1656035350000|2022-06-24 01:49:10|791.6|782.5|792.15|783.05|792.15|783.05|791.6|782.5|16
1656035360000|2022-06-24 01:49:20|792.21|783.11|792.21|783.11|792.5|783.4|791.85|782.75|16
1656035370000|2022-06-24 01:49:30|792.2|783.1|791.68|782.58|792.25|783.15|791.66|782.56|15
1656035380000|2022-06-24 01:49:40|791.78|782.68|791.71|782.61|791.95|782.85|791.7|782.6|5
1656035390000|2022-06-24 01:49:50|791.73|782.63|791.59|782.49|791.9|782.8|791.55|782.45|9
1656035400000|2022-06-24 01:50:00|791.6|782.5|791.63|782.53|791.9|782.8|791.55|782.45|5
1656035410000|2022-06-24 01:50:10|791.6|782.5|791.75|782.65|791.85|782.75|791.6|782.5|13
1656035420000|2022-06-24 01:50:20|791.73|782.63|791.73|782.63|791.78|782.68|791.61|782.51|10
1656035430000|2022-06-24 01:50:30|791.75|782.65|791.75|782.65|791.75|782.65|791.75|782.65|1
1656035440000|2022-06-24 01:50:40|791.85|782.75|791.75|782.65|791.85|782.75|791.75|782.65|8
1656035450000|2022-06-24 01:50:50|791.63|782.53|791.9|782.8|791.9|782.8|791.63|782.53|2
1656035460000|2022-06-24 01:51:00|791.54|782.44|791.41|782.31|791.64|782.54|791.4|782.3|9
1656035470000|2022-06-24 01:51:10|791.36|782.26|791.9|782.8|791.91|782.81|791.28|782.18|10
1656035480000|2022-06-24 01:51:20|791.83|782.73|791.96|782.86|792.05|782.95|791.83|782.73|8
1656035490000|2022-06-24 01:51:30|792|782.9|792.41|783.31|792.41|783.31|792|782.9|8
1656035500000|2022-06-24 01:51:40|792.39|783.29|792.25|783.15|792.39|783.29|792.15|783.05|6
1656035510000|2022-06-24 01:51:50|792.28|783.18|792.05|782.95|792.7|783.6|792.05|782.95|18
1656035520000|2022-06-24 01:52:00|792|782.9|791.41|782.31|792.2|783.1|791.41|782.31|18
1656035530000|2022-06-24 01:52:10|791.55|782.45|790.88|781.78|791.65|782.55|790.68|781.58|17
1656035540000|2022-06-24 01:52:20|790.92|781.82|790.8|781.7|791.05|781.95|790.8|781.7|6
1656035550000|2022-06-24 01:52:30|790.9|781.8|791.05|781.95|791.4|782.3|790.9|781.8|11
1656035560000|2022-06-24 01:52:40|791|781.9|791.06|781.96|791.65|782.55|790.85|781.75|9
1656035570000|2022-06-24 01:52:50|791.08|781.98|791.2|782.1|791.5|782.4|791.08|781.98|9
1656035580000|2022-06-24 01:53:00|790.8|781.7|790.59|781.49|790.8|781.7|790.05|780.95|25
1656035590000|2022-06-24 01:53:10|790.6|781.5|790.45|781.35|790.6|781.5|790.43|781.33|12
1656035600000|2022-06-24 01:53:20|790.5|781.4|790.59|781.49|790.6|781.5|790.45|781.35|14
1656035610000|2022-06-24 01:53:30|790.56|781.46|790.73|781.63|791|781.9|790.54|781.44|12
1656035620000|2022-06-24 01:53:40|790.82|781.72|790.68|781.58|790.82|781.72|790.55|781.45|11
1656035630000|2022-06-24 01:53:50|790.65|781.55|790.48|781.38|790.75|781.65|790.48|781.38|9
1656035640000|2022-06-24 01:54:00|790.46|781.36|790.56|781.46|790.65|781.55|790.41|781.31|14
1656035650000|2022-06-24 01:54:10|790.51|781.41|790.49|781.39|790.74|781.64|790.49|781.39|6
1656035660000|2022-06-24 01:54:20|790.48|781.38|790.44|781.34|790.51|781.41|790.39|781.29|7
1656035670000|2022-06-24 01:54:30|790.49|781.39|790.41|781.31|790.75|781.65|790.41|781.31|11
1656035680000|2022-06-24 01:54:40|790.43|781.33|790.43|781.33|790.43|781.33|790.43|781.33|1
1656035690000|2022-06-24 01:54:50|790.4|781.3|790.43|781.33|790.43|781.33|790.35|781.25|6
1656035700000|2022-06-24 01:55:00|790.68|781.58|790.4|781.3|790.8|781.7|790.4|781.3|4
1656035710000|2022-06-24 01:55:10|792.24|783.14|791.58|782.48|792.24|783.14|791.58|782.48|28
1656035720000|2022-06-24 01:55:20|791.57|782.47|791.33|782.23|791.57|782.47|791.11|782.01|24
1656035730000|2022-06-24 01:55:30|791.43|782.33|791.48|782.38|791.67|782.57|791.33|782.23|13
1656035740000|2022-06-24 01:55:40|791.52|782.42|791.7|782.6|791.7|782.6|791.52|782.42|9
1656035750000|2022-06-24 01:55:50|791.65|782.55|791.49|782.39|791.7|782.6|791.49|782.39|15
1656035760000|2022-06-24 01:56:00|791.48|782.38|792.87|783.77|792.9|783.8|791.48|782.38|26
1656035770000|2022-06-24 01:56:10|792.66|783.56|792.58|783.48|792.66|783.56|792.48|783.38|11
1656035780000|2022-06-24 01:56:20|792.56|783.46|792.51|783.41|792.62|783.52|792.51|783.41|6
1656035790000|2022-06-24 01:56:30|792.5|783.4|792.6|783.5|792.6|783.5|792.45|783.35|7
1656035800000|2022-06-24 01:56:40|792.59|783.49|792.5|783.4|792.6|783.5|792.34|783.24|8
1656035810000|2022-06-24 01:56:50|792.77|783.67|792.22|783.12|792.83|783.73|792.12|783.02|19
1656035820000|2022-06-24 01:57:00|792.27|783.17|792.19|783.09|792.75|783.65|792.19|783.09|8
1656035830000|2022-06-24 01:57:10|792.15|783.05|791.45|782.35|792.66|783.56|791.45|782.35|10
1656035840000|2022-06-24 01:57:20|791.4|782.3|791.41|782.31|791.57|782.47|791.37|782.27|13
1656035850000|2022-06-24 01:57:30|791.43|782.33|791.88|782.78|791.9|782.8|791.43|782.33|8
1656035860000|2022-06-24 01:57:40|791.9|782.8|792.11|783.01|792.35|783.25|791.9|782.8|20
1656035870000|2022-06-24 01:57:50|792.12|783.02|792.12|783.02|792.12|783.02|791.88|782.78|21
1656035880000|2022-06-24 01:58:00|792.08|782.98|792.1|783|792.25|783.15|791.68|782.58|17
1656035890000|2022-06-24 01:58:10|792.05|782.95|791.63|782.53|792.28|783.18|791.61|782.51|12
1656035900000|2022-06-24 01:58:20|791.68|782.58|791.73|782.63|791.88|782.78|791.68|782.58|8
1656035910000|2022-06-24 01:58:30|791.65|782.55|791.75|782.65|791.75|782.65|791.61|782.51|17
1656035920000|2022-06-24 01:58:40|791.78|782.68|791.63|782.53|791.78|782.68|791.5|782.4|12
1656035930000|2022-06-24 01:58:50|791.61|782.51|791.61|782.51|791.61|782.51|791.61|782.51|1
1656035940000|2022-06-24 01:59:00|791.59|782.49|791.58|782.48|791.95|782.85|791.55|782.45|13
1656035950000|2022-06-24 01:59:10|791.56|782.46|790.9|781.8|791.63|782.53|790.82|781.72|19
1656035960000|2022-06-24 01:59:20|790.8|781.7|790.83|781.73|790.88|781.78|790.5|781.4|13
1656035970000|2022-06-24 01:59:30|790.8|781.7|790.8|781.7|790.85|781.75|790.7|781.6|11
1656035980000|2022-06-24 01:59:40|790.76|781.66|791.31|782.21|791.31|782.21|790.76|781.66|14
1656035990000|2022-06-24 01:59:50|791.4|782.3|791.24|782.14|791.7|782.6|791.17|782.07|6
1656036000000|2022-06-24 02:00:00|791.21|782.11|791.62|782.52|791.68|782.58|791.21|782.11|13
1656036010000|2022-06-24 02:00:10|791.65|782.55|792.25|783.15|792.37|783.27|791.65|782.55|13
1656036020000|2022-06-24 02:00:20|792.21|783.11|791.98|782.88|792.41|783.31|791.98|782.88|16
1656036030000|2022-06-24 02:00:30|792.05|782.95|791.59|782.49|792.05|782.95|791.35|782.25|13
1656036040000|2022-06-24 02:00:40|791.6|782.5|792.37|783.27|792.37|783.27|791.6|782.5|19
1656036050000|2022-06-24 02:00:50|792.27|783.17|792.3|783.2|792.3|783.2|792.1|783|9
1656036060000|2022-06-24 02:01:00|792.2|783.1|791.98|782.88|792.2|783.1|791.8|782.7|13
1656036070000|2022-06-24 02:01:10|791.99|782.89|792.1|783|792.15|783.05|791.96|782.86|9
1656036080000|2022-06-24 02:01:20|792.15|783.05|792.2|783.1|792.2|783.1|792.15|783.05|2
1656036090000|2022-06-24 02:01:30|792.33|783.23|792.6|783.5|792.6|783.5|792.33|783.23|5
1656036100000|2022-06-24 02:01:40|792.52|783.42|792.53|783.43|792.65|783.55|792.52|783.42|5
1656036110000|2022-06-24 02:01:50|792.57|783.47|792.57|783.47|792.57|783.47|792.57|783.47|1
1656036120000|2022-06-24 02:02:00|792.53|783.43|792.48|783.38|792.75|783.65|792.48|783.38|7
1656036130000|2022-06-24 02:02:10|792.45|783.35|791.85|782.75|792.7|783.6|791.85|782.75|14
1656036140000|2022-06-24 02:02:20|791.88|782.78|791.83|782.73|791.88|782.78|791.45|782.35|17
1656036150000|2022-06-24 02:02:30|791.55|782.45|791.65|782.55|791.65|782.55|791.55|782.45|6
1656036160000|2022-06-24 02:02:40|791.63|782.53|791.65|782.55|791.65|782.55|791.63|782.53|2
1656036170000|2022-06-24 02:02:50|791.76|782.66|791.58|782.48|791.76|782.66|791.58|782.48|4
1656036180000|2022-06-24 02:03:00|791.65|782.55|791.74|782.64|791.85|782.75|791.5|782.4|13
1656036190000|2022-06-24 02:03:10|791.48|782.38|791.48|782.38|791.6|782.5|791.43|782.33|11
1656036200000|2022-06-24 02:03:20|791.53|782.43|791.55|782.45|791.81|782.71|791.5|782.4|13
1656036210000|2022-06-24 02:03:30|791.56|782.46|791.55|782.45|791.58|782.48|791.5|782.4|6
1656036220000|2022-06-24 02:03:40|791.6|782.5|791.58|782.48|791.78|782.68|791.58|782.48|10
1656036230000|2022-06-24 02:03:50|791.56|782.46|791.83|782.73|791.84|782.74|791.56|782.46|8
1656036240000|2022-06-24 02:04:00|791.85|782.75|792.45|783.35|792.5|783.4|791.83|782.73|17
1656036250000|2022-06-24 02:04:10|792.4|783.3|792.4|783.3|792.4|783.3|792.25|783.15|12
1656036260000|2022-06-24 02:04:20|792.6|783.5|792.61|783.51|792.7|783.6|792.45|783.35|11
1656036270000|2022-06-24 02:04:30|792.51|783.41|792.8|783.7|792.8|783.7|792.51|783.41|8
1656036280000|2022-06-24 02:04:40|792.75|783.65|792.73|783.63|792.75|783.65|792.73|783.63|2
1656036290000|2022-06-24 02:04:50|792.76|783.66|792.8|783.7|792.85|783.75|792.68|783.58|6
1656036300000|2022-06-24 02:05:00|792.75|783.65|792.73|783.63|792.95|783.85|792.73|783.63|8
1656036310000|2022-06-24 02:05:10|792.75|783.65|791.99|782.89|792.78|783.68|791.99|782.89|17
1656036320000|2022-06-24 02:05:20|791.98|782.88|791.5|782.4|791.98|782.88|791.5|782.4|10
1656036330000|2022-06-24 02:05:30|791.51|782.41|791.51|782.41|791.68|782.58|791.4|782.3|16
1656036340000|2022-06-24 02:05:40|791.5|782.4|791.51|782.41|791.51|782.41|791.5|782.4|4
1656036350000|2022-06-24 02:05:50|791.5|782.4|791.48|782.38|791.57|782.47|791.21|782.11|10
1656036360000|2022-06-24 02:06:00|791.53|782.43|791.37|782.27|791.53|782.43|791.28|782.18|15
1656036370000|2022-06-24 02:06:10|791.47|782.37|791.35|782.25|791.47|782.37|791.3|782.2|7
1656036380000|2022-06-24 02:06:20|791.45|782.35|791.55|782.45|791.55|782.45|791.45|782.35|3
1656036390000|2022-06-24 02:06:30|791.5|782.4|791.5|782.4|791.8|782.7|791.46|782.36|6
1656036400000|2022-06-24 02:06:40|791.6|782.5|791.6|782.5|791.65|782.55|791.53|782.43|5
1656036410000|2022-06-24 02:06:50|791.68|782.58|792.57|783.47|792.7|783.6|791.65|782.55|23
1656036420000|2022-06-24 02:07:00|792.62|783.52|793.35|784.25|793.35|784.25|792.62|783.52|14
1656036430000|2022-06-24 02:07:10|793.3|784.2|793|783.9|793.35|784.25|792.85|783.75|14
1656036440000|2022-06-24 02:07:20|792.9|783.8|793.5|784.4|793.5|784.4|792.9|783.8|8
1656036450000|2022-06-24 02:07:30|793.55|784.45|793.6|784.5|793.65|784.55|793.55|784.45|7
1656036460000|2022-06-24 02:07:40|793.65|784.55|793.18|784.08|793.65|784.55|793.01|783.91|13
1656036470000|2022-06-24 02:07:50|793.23|784.13|793.4|784.3|793.5|784.4|793.05|783.95|10
1656036480000|2022-06-24 02:08:00|793.5|784.4|794.93|785.83|794.93|785.83|793.5|784.4|14
1656036490000|2022-06-24 02:08:10|795.1|786|795.39|786.29|795.9|786.8|795.08|785.98|10
1656036500000|2022-06-24 02:08:20|795.38|786.28|795.03|785.93|795.38|786.28|794.85|785.75|11
1656036510000|2022-06-24 02:08:30|795.05|785.95|795.5|786.4|795.5|786.4|794.98|785.88|6
1656036520000|2022-06-24 02:08:40|795.38|786.28|795.65|786.55|795.65|786.55|795.29|786.19|7
1656036530000|2022-06-24 02:08:50|795.75|786.65|795.46|786.36|795.85|786.75|795.46|786.36|16
1656036540000|2022-06-24 02:09:00|795.44|786.34|795.62|786.52|795.62|786.52|795.41|786.31|10
1656036550000|2022-06-24 02:09:10|795.75|786.65|796.48|787.38|796.53|787.43|795.75|786.65|18
1656036560000|2022-06-24 02:09:20|796.52|787.42|796.65|787.55|796.75|787.65|796.52|787.42|10
1656036570000|2022-06-24 02:09:30|796.45|787.35|796.08|786.98|796.45|787.35|796.08|786.98|3
1656036580000|2022-06-24 02:09:40|796|786.9|795.34|786.24|796|786.9|795.34|786.24|11
1656036590000|2022-06-24 02:09:50|795.39|786.29|794.96|785.86|795.39|786.29|794.9|785.8|11
1656036600000|2022-06-24 02:10:00|794.93|785.83|796.7|787.6|796.94|787.84|794.93|785.83|21
1656036610000|2022-06-24 02:10:10|796.65|787.55|796.51|787.41|796.68|787.58|796.45|787.35|14
1656036620000|2022-06-24 02:10:20|796.61|787.51|796.7|787.6|796.85|787.75|796.5|787.4|21
1656036630000|2022-06-24 02:10:30|796.5|787.4|796.34|787.24|796.5|787.4|796.34|787.24|9
1656036640000|2022-06-24 02:10:40|796.36|787.26|797.01|787.91|797.01|787.91|796.36|787.26|16
1656036650000|2022-06-24 02:10:50|797.5|788.4|796.98|787.88|797.55|788.45|796.65|787.55|13
1656036660000|2022-06-24 02:11:00|797.05|787.95|796.8|787.7|797.05|787.95|796.2|787.1|17
1656036670000|2022-06-24 02:11:10|796.33|787.23|796.33|787.23|796.33|787.23|796.33|787.23|1
1656036680000|2022-06-24 02:11:20|796.3|787.2|795.95|786.85|796.72|787.62|795.88|786.78|18
1656036690000|2022-06-24 02:11:30|795.35|786.25|795.53|786.43|795.66|786.56|795.35|786.25|12
1656036700000|2022-06-24 02:11:40|795.48|786.38|795.51|786.41|795.66|786.56|795.4|786.3|15
1656036710000|2022-06-24 02:11:50|795.55|786.45|795.16|786.06|795.55|786.45|795.16|786.06|9
1656036720000|2022-06-24 02:12:00|795.21|786.11|795.58|786.48|795.6|786.5|795.15|786.05|14
1656036730000|2022-06-24 02:12:10|795.73|786.63|796.2|787.1|796.4|787.3|795.72|786.62|16
1656036740000|2022-06-24 02:12:20|796.15|787.05|796.05|786.95|796.3|787.2|796.05|786.95|11
1656036750000|2022-06-24 02:12:30|796.07|786.97|796.8|787.7|796.83|787.73|796.07|786.97|18
1656036760000|2022-06-24 02:12:40|796.81|787.71|797.61|788.51|797.68|788.58|796.81|787.71|14
1656036770000|2022-06-24 02:12:50|797.6|788.5|797.78|788.68|797.83|788.73|797.6|788.5|9
1656036780000|2022-06-24 02:13:00|797.83|788.73|796.95|787.85|797.83|788.73|796.87|787.77|21
1656036790000|2022-06-24 02:13:10|796.96|787.86|796.77|787.67|796.96|787.86|796.77|787.67|7
1656036800000|2022-06-24 02:13:20|796.72|787.62|796.7|787.6|796.77|787.67|796.67|787.57|6
1656036810000|2022-06-24 02:13:30|796.75|787.65|796.7|787.6|796.83|787.73|796.7|787.6|9
1656036820000|2022-06-24 02:13:40|796.73|787.63|796.7|787.6|796.75|787.65|796.7|787.6|3
1656036830000|2022-06-24 02:13:50|796.75|787.65|796.83|787.73|796.83|787.73|796.7|787.6|10
1656036840000|2022-06-24 02:14:00|796.86|787.76|797.73|788.63|797.73|788.63|796.86|787.76|19
1656036850000|2022-06-24 02:14:10|797.71|788.61|797.75|788.65|797.79|788.69|797.5|788.4|16
1656036860000|2022-06-24 02:14:20|797.8|788.7|797.73|788.63|797.9|788.8|797.68|788.58|10
1656036870000|2022-06-24 02:14:30|797.75|788.65|797.82|788.72|797.86|788.76|797.73|788.63|7
1656036880000|2022-06-24 02:14:40|797.8|788.7|797.98|788.88|797.98|788.88|797.6|788.5|14
1656036890000|2022-06-24 02:14:50|797.96|788.86|798.1|789|798.35|789.25|797.95|788.85|13
1656036900000|2022-06-24 02:15:00|798.33|789.23|798.38|789.28|798.44|789.34|798.06|788.96|16
1656036910000|2022-06-24 02:15:10|798.42|789.32|798.68|789.58|799.23|790.13|798.42|789.32|20
1656036920000|2022-06-24 02:15:20|798.61|789.51|798.65|789.55|798.85|789.75|798.45|789.35|19
1656036930000|2022-06-24 02:15:30|798.63|789.53|798.65|789.55|798.75|789.65|798.6|789.5|13
1656036940000|2022-06-24 02:15:40|798.63|789.53|799.1|790|799.31|790.21|798.63|789.53|16
1656036950000|2022-06-24 02:15:50|799.02|789.92|798.3|789.2|799.02|789.92|797.91|788.81|12
1656036960000|2022-06-24 02:16:00|798.2|789.1|797.05|787.95|798.2|789.1|797.05|787.95|15
1656036970000|2022-06-24 02:16:10|797.01|787.91|795.95|786.85|797.01|787.91|795.95|786.85|26
1656036980000|2022-06-24 02:16:20|795.93|786.83|795.75|786.65|796.05|786.95|795.6|786.5|16
1656036990000|2022-06-24 02:16:30|795.71|786.61|795.46|786.36|795.84|786.74|795.45|786.35|11
1656037000000|2022-06-24 02:16:40|795.45|786.35|795.73|786.63|795.79|786.69|795.3|786.2|12
1656037010000|2022-06-24 02:16:50|795.78|786.68|796.88|787.78|796.88|787.78|795.78|786.68|19
1656037020000|2022-06-24 02:17:00|796.82|787.72|798.44|789.34|798.44|789.34|796.82|787.72|30
1656037030000|2022-06-24 02:17:10|798.3|789.2|798.51|789.41|798.85|789.75|798.24|789.14|17
1656037040000|2022-06-24 02:17:20|798.55|789.45|798.2|789.1|798.55|789.45|797.45|788.35|16
1656037050000|2022-06-24 02:17:30|798.1|789|798.64|789.54|798.73|789.63|798.08|788.98|18
1656037060000|2022-06-24 02:17:40|798.61|789.51|798.42|789.32|798.7|789.6|798.2|789.1|17
1656037070000|2022-06-24 02:17:50|798.37|789.27|798|788.9|798.37|789.27|798|788.9|13
1656037080000|2022-06-24 02:18:00|798.05|788.95|798.3|789.2|798.3|789.2|797.9|788.8|11
1656037090000|2022-06-24 02:18:10|798.1|789|798.65|789.55|798.65|789.55|797.95|788.85|16
1656037100000|2022-06-24 02:18:20|798.72|789.62|798.7|789.6|798.8|789.7|798.7|789.6|9
1656037110000|2022-06-24 02:18:30|798.68|789.58|798.46|789.36|798.73|789.63|798.46|789.36|11
1656037120000|2022-06-24 02:18:40|798.56|789.46|798.46|789.36|798.59|789.49|798.41|789.31|7
1656037130000|2022-06-24 02:18:50|798.43|789.33|798.56|789.46|798.8|789.7|798.3|789.2|9
1656037140000|2022-06-24 02:19:00|798.57|789.47|799.15|790.05|799.2|790.1|798.57|789.47|15
1656037150000|2022-06-24 02:19:10|799.2|790.1|800.32|791.22|800.33|791.23|799.2|790.1|10
1656037160000|2022-06-24 02:19:20|800.31|791.21|800.68|791.58|800.7|791.6|800.23|791.13|28
1656037170000|2022-06-24 02:19:30|800.63|791.53|800.51|791.41|800.7|791.6|800.51|791.41|13
1656037180000|2022-06-24 02:19:40|800.54|791.44|801.03|791.93|801.03|791.93|800.54|791.44|15
1656037190000|2022-06-24 02:19:50|801.01|791.91|801.53|792.43|801.62|792.52|801.01|791.91|18
1656037200000|2022-06-24 02:20:00|801.56|792.46|801.22|792.12|801.89|792.79|801.22|792.12|22
1656037210000|2022-06-24 02:20:10|801.2|792.1|801.83|792.73|801.94|792.84|800.55|791.45|24
1656037220000|2022-06-24 02:20:20|801.8|792.7|803.1|794|803.46|794.36|801.8|792.7|25
1656037230000|2022-06-24 02:20:30|803.02|793.92|802.69|793.59|803.13|794.03|802.6|793.5|16
1656037240000|2022-06-24 02:20:40|802.64|793.54|803.86|794.76|803.91|794.81|802.64|793.54|21
1656037250000|2022-06-24 02:20:50|803.85|794.75|804|794.9|804.14|795.04|803.85|794.75|9
1656037260000|2022-06-24 02:21:00|803.93|794.83|804.02|794.92|804.17|795.07|803.8|794.7|22
1656037270000|2022-06-24 02:21:10|804.01|794.91|805.06|795.96|805.06|795.96|803.96|794.86|21
1656037280000|2022-06-24 02:21:20|805.92|796.82|804.76|795.66|806.83|797.73|804.76|795.66|20
1656037290000|2022-06-24 02:21:30|804.78|795.68|804.49|795.39|805.2|796.1|804.49|795.39|18
1656037300000|2022-06-24 02:21:40|804.44|795.34|804.38|795.28|804.9|795.8|804|794.9|24
1656037310000|2022-06-24 02:21:50|804.4|795.3|805.1|796|805.36|796.26|804.4|795.3|23
1656037320000|2022-06-24 02:22:00|804.99|795.89|805.05|795.95|805.05|795.95|804.77|795.67|13
1656037330000|2022-06-24 02:22:10|804.95|795.85|805.01|795.91|805.75|796.65|804.85|795.75|25
1656037340000|2022-06-24 02:22:20|804.95|795.85|804.5|795.4|805|795.9|804.32|795.22|18
1656037350000|2022-06-24 02:22:30|804|794.9|804.46|795.36|804.58|795.48|804|794.9|12
1656037360000|2022-06-24 02:22:40|804.42|795.32|804.03|794.93|804.52|795.42|803.99|794.89|20
1656037370000|2022-06-24 02:22:50|804.06|794.96|804.2|795.1|804.39|795.29|804|794.9|12
1656037380000|2022-06-24 02:23:00|804.27|795.17|804.53|795.43|804.53|795.43|804.03|794.93|18
1656037390000|2022-06-24 02:23:10|804.49|795.39|804.5|795.4|804.8|795.7|804.25|795.15|14
1656037400000|2022-06-24 02:23:20|804.55|795.45|805.1|796|805.65|796.55|804.55|795.45|18
1656037410000|2022-06-24 02:23:30|805.05|795.95|805.03|795.93|805.55|796.45|804.96|795.86|16
1656037420000|2022-06-24 02:23:40|805.04|795.94|805.02|795.92|805.06|795.96|804.95|795.85|9
1656037430000|2022-06-24 02:23:50|804.99|795.89|804.92|795.82|805.05|795.95|804.9|795.8|12
1656037440000|2022-06-24 02:24:00|804.95|795.85|804.73|795.63|804.95|795.85|804.55|795.45|24
1656037450000|2022-06-24 02:24:10|804.75|795.65|805.6|796.5|805.65|796.55|804.75|795.65|21
1656037460000|2022-06-24 02:24:20|805.57|796.47|805.75|796.65|805.75|796.65|805.57|796.47|9
1656037470000|2022-06-24 02:24:30|805.77|796.67|805.58|796.48|805.79|796.69|805.43|796.33|15
1656037480000|2022-06-24 02:24:40|805.5|796.4|805.5|796.4|805.58|796.48|805.12|796.02|24
1656037490000|2022-06-24 02:24:50|805.45|796.35|805.55|796.45|805.55|796.45|805.45|796.35|5
1656037500000|2022-06-24 02:25:00|805.65|796.55|806.8|797.7|806.8|797.7|805.65|796.55|19
1656037510000|2022-06-24 02:25:10|806.75|797.65|806.8|797.7|806.84|797.74|806.75|797.65|8
1656037520000|2022-06-24 02:25:20|807.08|797.98|807|797.9|807.08|797.98|806.94|797.84|13
1656037530000|2022-06-24 02:25:30|806.91|797.81|806.86|797.76|807|797.9|806.85|797.75|10
1656037540000|2022-06-24 02:25:40|806.93|797.83|806.42|797.32|807.01|797.91|806.37|797.27|17
1656037550000|2022-06-24 02:25:50|806.5|797.4|806.64|797.54|806.8|797.7|806.41|797.31|12
1656037560000|2022-06-24 02:26:00|806.69|797.59|807.75|798.65|807.81|798.71|806.65|797.55|13
1656037570000|2022-06-24 02:26:10|807.65|798.55|807.25|798.15|807.65|798.55|807.25|798.15|10
1656037580000|2022-06-24 02:26:20|807.55|798.45|807.52|798.42|807.55|798.45|807.4|798.3|6
1656037590000|2022-06-24 02:26:30|807.5|798.4|807.77|798.67|807.77|798.67|807.5|798.4|7
1656037600000|2022-06-24 02:26:40|807.87|798.77|807.93|798.83|808.19|799.09|807.87|798.77|15
1656037610000|2022-06-24 02:26:50|807.91|798.81|808.06|798.96|808.06|798.96|807.9|798.8|9
1656037620000|2022-06-24 02:27:00|808.05|798.95|808.61|799.51|808.61|799.51|807.95|798.85|22
1656037630000|2022-06-24 02:27:10|808.57|799.47|808.3|799.2|808.57|799.47|808|798.9|23
1656037640000|2022-06-24 02:27:20|808.16|799.06|808.25|799.15|808.35|799.25|808.1|799|10
1656037650000|2022-06-24 02:27:30|808.3|799.2|808.1|799|808.38|799.28|807.98|798.88|16
1656037660000|2022-06-24 02:27:40|808.08|798.98|807.39|798.29|808.08|798.98|807.37|798.27|18
1656037670000|2022-06-24 02:27:50|807.54|798.44|806.46|797.36|807.54|798.44|806.38|797.28|14
1656037680000|2022-06-24 02:28:00|806.25|797.15|807.5|798.4|807.5|798.4|806.25|797.15|14
1656037690000|2022-06-24 02:28:10|807.05|797.95|807.38|798.28|807.38|798.28|806.88|797.78|19
1656037700000|2022-06-24 02:28:20|807.33|798.23|807.43|798.33|807.59|798.49|807.1|798|10
1656037710000|2022-06-24 02:28:30|807.48|798.38|807.04|797.94|807.69|798.59|807.04|797.94|11
1656037720000|2022-06-24 02:28:40|806.97|797.87|806.96|797.86|807.05|797.95|806.88|797.78|17
1656037730000|2022-06-24 02:28:50|806.93|797.83|807.45|798.35|807.64|798.54|806.93|797.83|13
1656037740000|2022-06-24 02:29:00|807.47|798.37|807.83|798.73|807.83|798.73|807.47|798.37|10
1656037750000|2022-06-24 02:29:10|807.8|798.7|807.97|798.87|808.05|798.95|807.67|798.57|11
1656037760000|2022-06-24 02:29:20|807.93|798.83|807.75|798.65|808.05|798.95|807.75|798.65|13
1656037770000|2022-06-24 02:29:30|807.83|798.73|807.8|798.7|807.86|798.76|807.75|798.65|8
1656037780000|2022-06-24 02:29:40|808.05|798.95|807.95|798.85|808.05|798.95|807.65|798.55|7
1656037790000|2022-06-24 02:29:50|808.05|798.95|807.93|798.83|808.05|798.95|807.91|798.81|6
1656037800000|2022-06-24 02:30:00|807.95|798.85|807.55|798.45|808.05|798.95|807.54|798.44|17
1656037810000|2022-06-24 02:30:10|807.65|798.55|807.9|798.8|807.9|798.8|807.65|798.55|13
1656037820000|2022-06-24 02:30:20|807.83|798.73|808.45|799.35|808.62|799.52|807.8|798.7|10
1656037830000|2022-06-24 02:30:30|808.35|799.25|808.37|799.27|808.45|799.35|808.05|798.95|15
1656037840000|2022-06-24 02:30:40|808.4|799.3|808.36|799.26|808.4|799.3|808.35|799.25|5
1656037850000|2022-06-24 02:30:50|808.38|799.28|808.77|799.67|808.94|799.84|808.2|799.1|14
1656037860000|2022-06-24 02:31:00|808.82|799.72|809.15|800.05|809.64|800.54|808.82|799.72|18
1656037870000|2022-06-24 02:31:10|809.2|800.1|808.6|799.5|809.68|800.58|808.6|799.5|17
1656037880000|2022-06-24 02:31:20|808.93|799.83|809.14|800.04|809.55|800.45|808.85|799.75|18
1656037890000|2022-06-24 02:31:30|809.28|800.18|809.25|800.15|809.8|800.7|809.16|800.06|12
1656037900000|2022-06-24 02:31:40|809.3|800.2|809.43|800.33|809.48|800.38|809.3|800.2|9
1656037910000|2022-06-24 02:31:50|809.45|800.35|810.01|800.91|810.01|800.91|809.45|800.35|15
1656037920000|2022-06-24 02:32:00|810.19|801.09|810.5|801.4|810.8|801.7|809.95|800.85|17
1656037930000|2022-06-24 02:32:10|810.36|801.26|809.7|800.6|810.53|801.43|809.6|800.5|17
1656037940000|2022-06-24 02:32:20|809.66|800.56|810.05|800.95|810.3|801.2|809.66|800.56|17
1656037950000|2022-06-24 02:32:30|809.9|800.8|810.45|801.35|810.55|801.45|809.85|800.75|14
1656037960000|2022-06-24 02:32:40|810.4|801.3|810.5|801.4|810.55|801.45|810.25|801.15|9
1656037970000|2022-06-24 02:32:50|810.53|801.43|810.8|801.7|810.91|801.81|810.53|801.43|20
1656037980000|2022-06-24 02:33:00|810.7|801.6|811.25|802.15|811.25|802.15|810.6|801.5|20
1656037990000|2022-06-24 02:33:10|811.6|802.5|811.03|801.93|811.85|802.75|810.96|801.86|12
1656038000000|2022-06-24 02:33:20|810.98|801.88|810.96|801.86|811.53|802.43|810.95|801.85|24
1656038010000|2022-06-24 02:33:30|811.01|801.91|810.97|801.87|811.06|801.96|810.95|801.85|10
1656038020000|2022-06-24 02:33:40|810.99|801.89|810.7|801.6|810.99|801.89|810.55|801.45|21
1656038030000|2022-06-24 02:33:50|810.68|801.58|810.27|801.17|810.7|801.6|810.27|801.17|12
1656038040000|2022-06-24 02:34:00|810.24|801.14|810.38|801.28|810.51|801.41|809.91|800.81|15
1656038050000|2022-06-24 02:34:10|810.33|801.23|809.9|800.8|810.33|801.23|809.85|800.75|13
1656038060000|2022-06-24 02:34:20|810.1|801|809.9|800.8|810.25|801.15|809.9|800.8|21
1656038070000|2022-06-24 02:34:30|809.8|800.7|809.5|800.4|809.8|800.7|809.47|800.37|10
1656038080000|2022-06-24 02:34:40|809.55|800.45|809.13|800.03|809.55|800.45|808.93|799.83|18
1656038090000|2022-06-24 02:34:50|809.07|799.97|808.96|799.86|809.25|800.15|808.96|799.86|14
1656038100000|2022-06-24 02:35:00|808.98|799.88|808.58|799.48|808.98|799.88|808.44|799.34|17
1656038110000|2022-06-24 02:35:10|808.57|799.47|809.99|800.89|810.03|800.93|808.57|799.47|16
1656038120000|2022-06-24 02:35:20|809.98|800.88|810.21|801.11|810.21|801.11|809.58|800.48|20
1656038130000|2022-06-24 02:35:30|810.5|801.4|810.25|801.15|810.6|801.5|810.25|801.15|9
1656038140000|2022-06-24 02:35:40|810.3|801.2|810.58|801.48|810.87|801.77|810.3|801.2|22
1656038150000|2022-06-24 02:35:50|810.59|801.49|810.01|800.91|810.85|801.75|809.94|800.84|17
1656038160000|2022-06-24 02:36:00|810.04|800.94|811.72|802.62|811.78|802.68|809.9|800.8|26
1656038170000|2022-06-24 02:36:10|812.1|803|812.55|803.45|812.7|803.6|812.1|803|28
1656038180000|2022-06-24 02:36:20|812.38|803.28|812.03|802.93|812.6|803.5|812.03|802.93|23
1656038190000|2022-06-24 02:36:30|812.05|802.95|812.6|803.5|812.75|803.65|811.93|802.83|24
1656038200000|2022-06-24 02:36:40|812.45|803.35|812.08|802.98|812.6|803.5|811.8|802.7|30
1656038210000|2022-06-24 02:36:50|812.11|803.01|812.17|803.07|812.2|803.1|811.94|802.84|25
1656038220000|2022-06-24 02:37:00|812.1|803|813|803.9|813|803.9|811.7|802.6|10
1656038230000|2022-06-24 02:37:10|812.95|803.85|812.75|803.65|813.35|804.25|812.65|803.55|27
1656038240000|2022-06-24 02:37:20|812.8|803.7|813.45|804.35|813.65|804.55|812.65|803.55|18
1656038250000|2022-06-24 02:37:30|813.25|804.15|811.65|802.55|813.25|804.15|811.65|802.55|21
1656038260000|2022-06-24 02:37:40|811.7|802.6|811.15|802.05|812.15|803.05|810.83|801.73|26
1656038270000|2022-06-24 02:37:50|811.1|802|811.2|802.1|811.2|802.1|810.55|801.45|27
1656038280000|2022-06-24 02:38:00|811.25|802.15|810.7|801.6|811.25|802.15|810.55|801.45|22
1656038290000|2022-06-24 02:38:10|810.64|801.54|811.3|802.2|811.41|802.31|810.55|801.45|22
1656038300000|2022-06-24 02:38:20|811.25|802.15|810.5|801.4|811.3|802.2|810.5|801.4|17
1656038310000|2022-06-24 02:38:30|810.4|801.3|809.95|800.85|810.4|801.3|809.95|800.85|9
1656038320000|2022-06-24 02:38:40|809.9|800.8|809.55|800.45|809.9|800.8|809.5|800.4|20
1656038330000|2022-06-24 02:38:50|809.6|800.5|809.45|800.35|809.65|800.55|809.25|800.15|20
1656038340000|2022-06-24 02:39:00|809.55|800.45|809.45|800.35|809.55|800.45|809.35|800.25|14
1656038350000|2022-06-24 02:39:10|809.7|800.6|810.02|800.92|810.15|801.05|809.7|800.6|6
1656038360000|2022-06-24 02:39:20|810.04|800.94|810.02|800.92|810.04|800.94|810.02|800.92|2
1656038370000|2022-06-24 02:39:30|809.87|800.77|808.85|799.75|809.87|800.77|808.75|799.65|24
1656038380000|2022-06-24 02:39:40|808.75|799.65|809.1|800|809.4|800.3|808.75|799.65|15
1656038390000|2022-06-24 02:39:50|809.05|799.95|809.05|799.95|809.2|800.1|809|799.9|13
1656038400000|2022-06-24 02:40:00|809.2|800.1|809.6|800.5|809.6|800.5|809.1|800|19
1656038410000|2022-06-24 02:40:10|809.65|800.55|809.25|800.15|809.65|800.55|809.21|800.11|12
1656038420000|2022-06-24 02:40:20|809.3|800.2|809.35|800.25|809.35|800.25|809.2|800.1|8
1656038430000|2022-06-24 02:40:30|809.2|800.1|809.35|800.25|809.35|800.25|809.2|800.1|5
1656038440000|2022-06-24 02:40:40|809.25|800.15|809.15|800.05|809.25|800.15|809.08|799.98|7
1656038450000|2022-06-24 02:40:50|809.1|800|809.2|800.1|809.2|800.1|809.05|799.95|8
1656038460000|2022-06-24 02:41:00|809.05|799.95|809.25|800.15|809.25|800.15|808.64|799.54|13
1656038470000|2022-06-24 02:41:10|809.45|800.35|809.3|800.2|809.5|800.4|809.1|800|20
1656038480000|2022-06-24 02:41:20|809.55|800.45|809.8|800.7|809.8|800.7|809.55|800.45|10
1656038490000|2022-06-24 02:41:30|809.75|800.65|809.6|800.5|809.75|800.65|809.45|800.35|10
1656038500000|2022-06-24 02:41:40|809.65|800.55|809.7|800.6|809.7|800.6|809.5|800.4|8
1656038510000|2022-06-24 02:41:50|809.6|800.5|810.15|801.05|810.29|801.19|809.6|800.5|17
1656038520000|2022-06-24 02:42:00|810.1|801|810|800.9|810.1|801|810|800.9|2
1656038530000|2022-06-24 02:42:10|810.05|800.95|808.8|799.7|810.05|800.95|808.8|799.7|15
1656038540000|2022-06-24 02:42:20|808.7|799.6|808.8|799.7|808.85|799.75|808.45|799.35|12
1656038550000|2022-06-24 02:42:30|808.7|799.6|808.4|799.3|808.7|799.6|808.4|799.3|10
1656038560000|2022-06-24 02:42:40|808.5|799.4|808.4|799.3|808.55|799.45|808.3|799.2|15
1656038570000|2022-06-24 02:42:50|808.25|799.15|808.85|799.75|808.85|799.75|808.2|799.1|13
1656038580000|2022-06-24 02:43:00|808.8|799.7|808.4|799.3|808.8|799.7|808.4|799.3|18
1656038590000|2022-06-24 02:43:10|808.45|799.35|808.45|799.35|808.8|799.7|808.35|799.25|19
1656038600000|2022-06-24 02:43:20|808.55|799.45|808.28|799.18|808.55|799.45|808.28|799.18|13
1656038610000|2022-06-24 02:43:30|808.33|799.23|808.7|799.6|808.7|799.6|808.18|799.08|16
1656038620000|2022-06-24 02:43:40|808.65|799.55|808.45|799.35|808.7|799.6|808.45|799.35|10
1656038630000|2022-06-24 02:43:50|808.55|799.45|810.21|801.11|810.21|801.11|808.4|799.3|24
1656038640000|2022-06-24 02:44:00|810.09|800.99|808.97|799.87|810.09|800.99|808.97|799.87|26
1656038650000|2022-06-24 02:44:10|808.9|799.8|808.97|799.87|809.35|800.25|808.8|799.7|24
1656038660000|2022-06-24 02:44:20|809.05|799.95|809.29|800.19|809.54|800.44|809.05|799.95|15
1656038670000|2022-06-24 02:44:30|809.2|800.1|809.2|800.1|809.2|800.1|808.95|799.85|21
1656038680000|2022-06-24 02:44:40|809.08|799.98|809.25|800.15|809.45|800.35|808.8|799.7|17
1656038690000|2022-06-24 02:44:50|809.2|800.1|809.25|800.15|809.68|800.58|809.2|800.1|6
1656038700000|2022-06-24 02:45:00|809.2|800.1|808.93|799.83|809.7|800.6|808.9|799.8|17
1656038710000|2022-06-24 02:45:10|808.76|799.66|809.55|800.45|809.55|800.45|808.76|799.66|8
1656038720000|2022-06-24 02:45:20|809.65|800.55|809.73|800.63|809.95|800.85|809.65|800.55|8
1656038730000|2022-06-24 02:45:30|809.7|800.6|809.62|800.52|809.7|800.6|809.6|800.5|15
1656038740000|2022-06-24 02:45:40|809.6|800.5|809.78|800.68|809.78|800.68|809.55|800.45|11
1656038750000|2022-06-24 02:45:50|809.86|800.76|809.88|800.78|809.88|800.78|809.7|800.6|9
1656038760000|2022-06-24 02:46:00|810.15|801.05|810.77|801.67|810.77|801.67|810.15|801.05|12
1656038770000|2022-06-24 02:46:10|810.72|801.62|810.58|801.48|810.72|801.62|810.58|801.48|16
1656038780000|2022-06-24 02:46:20|810.6|801.5|810.75|801.65|810.75|801.65|810.55|801.45|7
1656038790000|2022-06-24 02:46:30|810.73|801.63|810.75|801.65|810.75|801.65|810.73|801.63|8
1656038800000|2022-06-24 02:46:40|810.73|801.63|810.55|801.45|810.73|801.63|810.45|801.35|12
1656038810000|2022-06-24 02:46:50|810.56|801.46|810.5|801.4|810.66|801.56|810.4|801.3|10
1656038820000|2022-06-24 02:47:00|810.4|801.3|810.49|801.39|810.75|801.65|810.4|801.3|8
1656038830000|2022-06-24 02:47:10|810.67|801.57|810.66|801.56|810.67|801.57|810.32|801.22|16
1656038840000|2022-06-24 02:47:20|810.45|801.35|810.7|801.6|810.83|801.73|810.35|801.25|14
1656038850000|2022-06-24 02:47:30|810.75|801.65|811.63|802.53|811.63|802.53|810.75|801.65|13
1656038860000|2022-06-24 02:47:40|811.58|802.48|811.8|802.7|812.75|803.65|811.58|802.48|16
1656038870000|2022-06-24 02:47:50|811.78|802.68|810.93|801.83|812.05|802.95|810.93|801.83|7
1656038880000|2022-06-24 02:48:00|810.91|801.81|811.45|802.35|811.6|802.5|810.91|801.81|16
1656038890000|2022-06-24 02:48:10|811.3|802.2|810.5|801.4|811.55|802.45|810.5|801.4|18
1656038900000|2022-06-24 02:48:20|810.37|801.27|810.4|801.3|810.44|801.34|810.29|801.19|11
1656038910000|2022-06-24 02:48:30|810.28|801.18|810.53|801.43|810.53|801.43|810.18|801.08|8
1656038920000|2022-06-24 02:48:40|810.45|801.35|810.43|801.33|810.66|801.56|810.21|801.11|6
1656038930000|2022-06-24 02:48:50|810.31|801.21|810.43|801.33|810.43|801.33|810.31|801.21|2
1656038940000|2022-06-24 02:49:00|810.7|801.6|811.35|802.25|811.45|802.35|810.41|801.31|20
1656038950000|2022-06-24 02:49:10|811.37|802.27|811.48|802.38|811.6|802.5|811.37|802.27|18
1656038960000|2022-06-24 02:49:20|811.55|802.45|810.85|801.75|811.72|802.62|810.85|801.75|18
1656038970000|2022-06-24 02:49:30|810.83|801.73|810.63|801.53|810.86|801.76|810.6|801.5|10
1656038980000|2022-06-24 02:49:40|810.62|801.52|810.95|801.85|810.95|801.85|810.62|801.52|4
1656038990000|2022-06-24 02:49:50|810.51|801.41|810.5|801.4|810.51|801.41|810.36|801.26|6
1656039000000|2022-06-24 02:50:00|810.8|801.7|810.38|801.28|810.8|801.7|810.36|801.26|9
1656039010000|2022-06-24 02:50:10|810.36|801.26|809.72|800.62|810.36|801.26|809.72|800.62|12
1656039020000|2022-06-24 02:50:20|809.55|800.45|809.7|800.6|809.88|800.78|809.55|800.45|9
1656039030000|2022-06-24 02:50:30|809.68|800.58|809.68|800.58|809.7|800.6|809.65|800.55|5
1656039040000|2022-06-24 02:50:40|809.58|800.48|809.58|800.48|809.93|800.83|809.58|800.48|4
1656039050000|2022-06-24 02:50:50|809.6|800.5|809.45|800.35|809.6|800.5|809.45|800.35|4
1656039060000|2022-06-24 02:51:00|809.35|800.25|809.4|800.3|809.85|800.75|809.23|800.13|16
1656039070000|2022-06-24 02:51:10|809.35|800.25|808.61|799.51|809.35|800.25|808.61|799.51|20
1656039080000|2022-06-24 02:51:20|808.68|799.58|808.65|799.55|808.68|799.58|808.55|799.45|13
1656039090000|2022-06-24 02:51:30|808.55|799.45|808.61|799.51|808.65|799.55|808.55|799.45|10
1656039100000|2022-06-24 02:51:40|808.9|799.8|808.5|799.4|808.9|799.8|808.5|799.4|5
1656039110000|2022-06-24 02:51:50|808.45|799.35|808.6|799.5|808.6|799.5|808.45|799.35|3
1656039120000|2022-06-24 02:52:00|808.73|799.63|808.6|799.5|808.73|799.63|808.4|799.3|12
1656039130000|2022-06-24 02:52:10|808.61|799.51|808.55|799.45|808.65|799.55|808.5|799.4|7
1656039140000|2022-06-24 02:52:20|808.45|799.35|808.85|799.75|808.85|799.75|808.37|799.27|6
1656039150000|2022-06-24 02:52:30|808.37|799.27|807.55|798.45|808.37|799.27|807.45|798.35|11
1656039160000|2022-06-24 02:52:40|807.5|798.4|808|798.9|808.15|799.05|807.5|798.4|8
1656039170000|2022-06-24 02:52:50|808.15|799.05|807.94|798.84|808.4|799.3|807.78|798.68|19
1656039180000|2022-06-24 02:53:00|808.07|798.97|808.2|799.1|808.52|799.42|808.07|798.97|5
1656039190000|2022-06-24 02:53:10|808.15|799.05|808.1|799|808.15|799.05|808.01|798.91|6
1656039200000|2022-06-24 02:53:20|808.08|798.98|807.66|798.56|808.08|798.98|807.66|798.56|13
1656039210000|2022-06-24 02:53:30|807.61|798.51|808|798.9|808.15|799.05|807.61|798.51|8
1656039220000|2022-06-24 02:53:40|807.95|798.85|807.65|798.55|807.95|798.85|807.6|798.5|12
1656039230000|2022-06-24 02:53:50|808.05|798.95|808.4|799.3|808.45|799.35|808.05|798.95|9
1656039240000|2022-06-24 02:54:00|808.35|799.25|808.35|799.25|808.75|799.65|808.3|799.2|9
1656039250000|2022-06-24 02:54:10|808.3|799.2|807.96|798.86|808.66|799.56|807.89|798.79|12
1656039260000|2022-06-24 02:54:20|807.81|798.71|807.36|798.26|807.9|798.8|807.25|798.15|4
1656039270000|2022-06-24 02:54:30|807.8|798.7|807.38|798.28|807.8|798.7|807.25|798.15|15
1656039280000|2022-06-24 02:54:40|807.33|798.23|807.33|798.23|807.85|798.75|807.28|798.18|6
1656039290000|2022-06-24 02:54:50|807.53|798.43|807.65|798.55|807.75|798.65|807.28|798.18|14
1656039300000|2022-06-24 02:55:00|807.67|798.57|807.68|798.58|808.08|798.98|807.6|798.5|25
1656039310000|2022-06-24 02:55:10|807.65|798.55|807.8|798.7|808.02|798.92|807.65|798.55|16
1656039320000|2022-06-24 02:55:20|808|798.9|808.1|799|808.16|799.06|807.9|798.8|11
1656039330000|2022-06-24 02:55:30|808.15|799.05|808.07|798.97|808.25|799.15|808|798.9|11
1656039340000|2022-06-24 02:55:40|808.11|799.01|808.1|799|808.35|799.25|807.63|798.53|18
1656039350000|2022-06-24 02:55:50|808.05|798.95|808|798.9|808.1|799|807.95|798.85|9
1656039360000|2022-06-24 02:56:00|807.95|798.85|808|798.9|808.05|798.95|807.65|798.55|16
1656039370000|2022-06-24 02:56:10|808.11|799.01|807.55|798.45|808.11|799.01|807.5|798.4|28
1656039380000|2022-06-24 02:56:20|807.5|798.4|807.26|798.16|807.58|798.48|807.25|798.15|11
1656039390000|2022-06-24 02:56:30|807.41|798.31|807.33|798.23|807.41|798.31|807.31|798.21|4
1656039400000|2022-06-24 02:56:40|807.28|798.18|807.85|798.75|808.06|798.96|807.28|798.18|23
1656039410000|2022-06-24 02:56:50|807.84|798.74|807.34|798.24|807.85|798.75|807.34|798.24|11
1656039420000|2022-06-24 02:57:00|807.31|798.21|807.26|798.16|807.57|798.47|807.26|798.16|15
1656039430000|2022-06-24 02:57:10|807.29|798.19|807.61|798.51|807.61|798.51|807.26|798.16|13
1656039440000|2022-06-24 02:57:20|807.56|798.46|807.31|798.21|807.56|798.46|807.26|798.16|16
1656039450000|2022-06-24 02:57:30|807.4|798.3|803.18|794.08|807.65|798.55|803.05|793.95|27
1656039460000|2022-06-24 02:57:40|803.26|794.16|803.22|794.12|803.52|794.42|803.09|793.99|23
1656039470000|2022-06-24 02:57:50|803.25|794.15|804.1|795|804.44|795.34|803.25|794.15|16
1656039480000|2022-06-24 02:58:00|804.14|795.04|804.43|795.33|804.48|795.38|804.14|795.04|20
1656039490000|2022-06-24 02:58:10|804.38|795.28|804.18|795.08|804.44|795.34|804.18|795.08|9
1656039500000|2022-06-24 02:58:20|804.13|795.03|804.05|794.95|804.6|795.5|803.5|794.4|23
1656039510000|2022-06-24 02:58:30|803.8|794.7|803.9|794.8|803.9|794.8|803.45|794.35|19
1656039520000|2022-06-24 02:58:40|803.85|794.75|803.65|794.55|804.16|795.06|803.6|794.5|29
1656039530000|2022-06-24 02:58:50|803.7|794.6|803.62|794.52|803.8|794.7|803.5|794.4|18
1656039540000|2022-06-24 02:59:00|803.65|794.55|804.45|795.35|804.45|795.35|803.65|794.55|16
1656039550000|2022-06-24 02:59:10|803.95|794.85|803.58|794.48|804.3|795.2|803.58|794.48|22
1656039560000|2022-06-24 02:59:20|803.63|794.53|804.1|795|804.1|795|803.63|794.53|17
1656039570000|2022-06-24 02:59:30|804.05|794.95|803.78|794.68|804.15|795.05|803.78|794.68|15
1656039580000|2022-06-24 02:59:40|803.73|794.63|803.7|794.6|803.73|794.63|803.65|794.55|6
1656039590000|2022-06-24 02:59:50|803.6|794.5|803.17|794.07|803.6|794.5|802.99|793.89|19
1656039600000|2022-06-24 03:00:00|803.21|794.11|803.83|794.73|804.35|795.25|803.15|794.05|32
1656039610000|2022-06-24 03:00:10|803.88|794.78|804.3|795.2|804.3|795.2|803.85|794.75|18
1656039620000|2022-06-24 03:00:20|804.15|795.05|804.1|795|804.44|795.34|804.1|795|9
1656039630000|2022-06-24 03:00:30|804.05|794.95|804.15|795.05|804.25|795.15|803.92|794.82|10
1656039640000|2022-06-24 03:00:40|804.4|795.3|804.75|795.65|805.01|795.91|804.4|795.3|16
1656039650000|2022-06-24 03:00:50|804.85|795.75|804.77|795.67|804.9|795.8|804.67|795.57|21
1656039660000|2022-06-24 03:01:00|804.75|795.65|804.9|795.8|805.15|796.05|804.75|795.65|24
1656039670000|2022-06-24 03:01:10|804.8|795.7|804.9|795.8|805.1|796|804.75|795.65|14
1656039680000|2022-06-24 03:01:20|804.85|795.75|805.49|796.39|805.54|796.44|804.7|795.6|22
1656039690000|2022-06-24 03:01:30|805.44|796.34|805.48|796.38|805.75|796.65|805.44|796.34|10
1656039700000|2022-06-24 03:01:40|805.53|796.43|805.51|796.41|805.57|796.47|805.48|796.38|9
1656039710000|2022-06-24 03:01:50|805.46|796.36|805.11|796.01|805.46|796.36|805.11|796.01|14
1656039720000|2022-06-24 03:02:00|805.07|795.97|805.1|796|805.5|796.4|805.07|795.97|11
1656039730000|2022-06-24 03:02:10|805.25|796.15|804.95|795.85|805.32|796.22|804.95|795.85|10
1656039740000|2022-06-24 03:02:20|805.12|796.02|805|795.9|805.12|796.02|804.95|795.85|7
1656039750000|2022-06-24 03:02:30|804.9|795.8|805.3|796.2|805.3|796.2|804.55|795.45|21
1656039760000|2022-06-24 03:02:40|805.25|796.15|805.1|796|805.65|796.55|805.1|796|12
1656039770000|2022-06-24 03:02:50|805.06|795.96|805.65|796.55|805.7|796.6|804.68|795.58|24
1656039780000|2022-06-24 03:03:00|805.6|796.5|805|795.9|805.6|796.5|805|795.9|13
1656039790000|2022-06-24 03:03:10|805.1|796|805.2|796.1|805.3|796.2|804.9|795.8|18
1656039800000|2022-06-24 03:03:20|805.15|796.05|805.7|796.6|805.7|796.6|805.15|796.05|13
1656039810000|2022-06-24 03:03:30|805.62|796.52|805.36|796.26|805.77|796.67|805.35|796.25|14
1656039820000|2022-06-24 03:03:40|805.51|796.41|805.8|796.7|805.83|796.73|805.51|796.41|12
1656039830000|2022-06-24 03:03:50|805.75|796.65|805.73|796.63|805.75|796.65|805.65|796.55|14
1656039840000|2022-06-24 03:04:00|805.68|796.58|805.6|796.5|805.78|796.68|805.6|796.5|12
1656039850000|2022-06-24 03:04:10|805.9|796.8|805.39|796.29|805.9|796.8|805.33|796.23|11
1656039860000|2022-06-24 03:04:20|805.34|796.24|805.21|796.11|805.34|796.24|805.18|796.08|10
1656039870000|2022-06-24 03:04:30|805.18|796.08|805.25|796.15|805.38|796.28|805.18|796.08|9
1656039880000|2022-06-24 03:04:40|805.21|796.11|805.58|796.48|805.58|796.48|805.21|796.11|11
1656039890000|2022-06-24 03:04:50|805.53|796.43|805.02|795.92|805.53|796.43|805.02|795.92|16
1656039900000|2022-06-24 03:05:00|805.11|796.01|805.05|795.95|805.2|796.1|804.8|795.7|13
1656039910000|2022-06-24 03:05:10|805.1|796|805.25|796.15|805.4|796.3|805.05|795.95|8
1656039920000|2022-06-24 03:05:20|805.2|796.1|805.4|796.3|805.4|796.3|805.1|796|15
1656039930000|2022-06-24 03:05:30|805.35|796.25|806.6|797.5|806.6|797.5|805.35|796.25|10
1656039940000|2022-06-24 03:05:40|806.3|797.2|806.2|797.1|806.3|797.2|805.8|796.7|14
1656039950000|2022-06-24 03:05:50|806.15|797.05|806.2|797.1|806.32|797.22|806.05|796.95|10
1656039960000|2022-06-24 03:06:00|806.25|797.15|806.3|797.2|806.65|797.55|806.25|797.15|10
1656039970000|2022-06-24 03:06:10|806.33|797.23|806.48|797.38|806.65|797.55|806.29|797.19|9
1656039980000|2022-06-24 03:06:20|806.53|797.43|807.2|798.1|807.35|798.25|806.53|797.43|19
1656039990000|2022-06-24 03:06:30|807.54|798.44|807.55|798.45|807.6|798.5|807.3|798.2|15
1656040000000|2022-06-24 03:06:40|807.5|798.4|808.1|799|808.35|799.25|807.35|798.25|20
1656040010000|2022-06-24 03:06:50|808.15|799.05|807.63|798.53|808.2|799.1|807.58|798.48|16
1656040020000|2022-06-24 03:07:00|807.68|798.58|807.5|798.4|807.68|798.58|807.45|798.35|19
1656040030000|2022-06-24 03:07:10|807.52|798.42|807.53|798.43|807.75|798.65|807.5|798.4|7
1656040040000|2022-06-24 03:07:20|807.5|798.4|807.65|798.55|807.65|798.55|807.5|798.4|5
1656040050000|2022-06-24 03:07:30|807.68|798.58|808.2|799.1|808.25|799.15|807.68|798.58|10
1656040060000|2022-06-24 03:07:40|808.1|799|808.3|799.2|808.45|799.35|808.1|799|19
1656040070000|2022-06-24 03:07:50|808.35|799.25|807.95|798.85|808.4|799.3|807.7|798.6|19
1656040080000|2022-06-24 03:08:00|808|798.9|808.1|799|808.25|799.15|808|798.9|19
1656040090000|2022-06-24 03:08:10|808.2|799.1|808.5|799.4|808.55|799.45|808.2|799.1|9
1656040100000|2022-06-24 03:08:20|808.55|799.45|808.47|799.37|808.75|799.65|808.45|799.35|12
1656040110000|2022-06-24 03:08:30|808.42|799.32|808.57|799.47|808.75|799.65|808.2|799.1|12
1656040120000|2022-06-24 03:08:40|808.52|799.42|808.37|799.27|808.65|799.55|808.37|799.27|8
1656040140000|2022-06-24 03:09:00|808.57|799.47|808.61|799.51|808.67|799.57|808.56|799.46|7
1656040150000|2022-06-24 03:09:10|808.56|799.46|808.42|799.32|808.6|799.5|808.42|799.32|13
1656040160000|2022-06-24 03:09:20|808.47|799.37|808.45|799.35|808.5|799.4|808.45|799.35|8
1656040170000|2022-06-24 03:09:30|808.4|799.3|807.58|798.48|808.45|799.35|807.55|798.45|14
1656040180000|2022-06-24 03:09:40|807.55|798.45|807.13|798.03|807.8|798.7|807.05|797.95|16
1656040190000|2022-06-24 03:09:50|807.14|798.04|806.7|797.6|807.17|798.07|806.6|797.5|19
1656040200000|2022-06-24 03:10:00|806.63|797.53|806.36|797.26|806.63|797.53|806.2|797.1|14
1656040210000|2022-06-24 03:10:10|806.33|797.23|805.2|796.1|806.33|797.23|805.2|796.1|15
1656040220000|2022-06-24 03:10:20|805.25|796.15|806.05|796.95|806.05|796.95|805.25|796.15|17
1656040230000|2022-06-24 03:10:30|806.1|797|805.75|796.65|806.15|797.05|805.75|796.65|4
1656040240000|2022-06-24 03:10:40|806.05|796.95|806.35|797.25|806.4|797.3|805.75|796.65|7
1656040250000|2022-06-24 03:10:50|806.05|796.95|806.1|797|806.31|797.21|806|796.9|12
1656040260000|2022-06-24 03:11:00|806.05|796.95|806.1|797|806.4|797.3|806|796.9|8
1656040270000|2022-06-24 03:11:10|806.21|797.11|807.2|798.1|807.2|798.1|806.1|797|20
1656040280000|2022-06-24 03:11:20|807.31|798.21|807.57|798.47|807.68|798.58|807.29|798.19|15
1656040290000|2022-06-24 03:11:30|807.82|798.72|807.58|798.48|808.25|799.15|807.58|798.48|22
1656040300000|2022-06-24 03:11:40|807.68|798.58|807.62|798.52|807.75|798.65|807.55|798.45|14
1656040310000|2022-06-24 03:11:50|807.52|798.42|807.44|798.34|807.52|798.42|807.39|798.29|6
1656040320000|2022-06-24 03:12:00|807.39|798.29|807.44|798.34|807.49|798.39|807.29|798.19|8
1656040330000|2022-06-24 03:12:10|807.55|798.45|807.61|798.51|807.7|798.6|807.41|798.31|16
1656040340000|2022-06-24 03:12:20|807.56|798.46|807.7|798.6|807.77|798.67|807.46|798.36|12
1656040350000|2022-06-24 03:12:30|807.72|798.62|807.7|798.6|807.72|798.62|807.64|798.54|8
1656040360000|2022-06-24 03:12:40|807.64|798.54|808.4|799.3|808.43|799.33|807.54|798.44|11
1656040370000|2022-06-24 03:12:50|808.5|799.4|808.68|799.58|808.72|799.62|808.4|799.3|11
1656040380000|2022-06-24 03:13:00|808.65|799.55|808.57|799.47|808.9|799.8|808.49|799.39|9
1656040390000|2022-06-24 03:13:10|808.54|799.44|808.39|799.29|808.65|799.55|808.3|799.2|13
1656040400000|2022-06-24 03:13:20|808.54|799.44|808.65|799.55|808.7|799.6|808.54|799.44|6
1656040410000|2022-06-24 03:13:30|808.58|799.48|808.07|798.97|808.7|799.6|808|798.9|19
1656040420000|2022-06-24 03:13:40|808|798.9|808.2|799.1|808.28|799.18|808|798.9|13
1656040430000|2022-06-24 03:13:50|808.25|799.15|808.25|799.15|808.4|799.3|808.25|799.15|9
1656040440000|2022-06-24 03:14:00|808.3|799.2|808.37|799.27|808.75|799.65|808.17|799.07|12
1656040450000|2022-06-24 03:14:10|808.27|799.17|808.85|799.75|808.85|799.75|808.05|798.95|12
1656040460000|2022-06-24 03:14:20|808.54|799.44|808.49|799.39|808.54|799.44|808.49|799.39|12
1656040470000|2022-06-24 03:14:30|808.54|799.44|808.35|799.25|808.54|799.44|808.35|799.25|10
1656040480000|2022-06-24 03:14:40|808.3|799.2|808.23|799.13|808.85|799.75|808.05|798.95|12
1656040490000|2022-06-24 03:14:50|808.18|799.08|807.85|798.75|808.23|799.13|807.8|798.7|12
1656040500000|2022-06-24 03:15:00|807.8|798.7|808.1|799|808.18|799.08|807.65|798.55|13
1656040510000|2022-06-24 03:15:10|808.15|799.05|809.03|799.93|809.03|799.93|808.05|798.95|17
1656040520000|2022-06-24 03:15:20|808.95|799.85|808.75|799.65|809.11|800.01|808.75|799.65|20
1656040530000|2022-06-24 03:15:30|808.6|799.5|808.66|799.56|808.7|799.6|808.5|799.4|22
1656040540000|2022-06-24 03:15:40|808.65|799.55|808.7|799.6|808.7|799.6|808.34|799.24|15
1656040550000|2022-06-24 03:15:50|808.85|799.75|808.7|799.6|808.85|799.75|808.7|799.6|7
1656040560000|2022-06-24 03:16:00|808.85|799.75|808.85|799.75|809.4|800.3|808.85|799.75|6
1656040570000|2022-06-24 03:16:10|808.9|799.8|808.95|799.85|809.08|799.98|808.85|799.75|12
1656040580000|2022-06-24 03:16:20|808.9|799.8|809.35|800.25|809.4|800.3|808.9|799.8|10
1656040590000|2022-06-24 03:16:30|809.4|800.3|809.68|800.58|809.68|800.58|809.4|800.3|5
1656040600000|2022-06-24 03:16:40|809.53|800.43|809.34|800.24|809.56|800.46|809.33|800.23|20
1656040610000|2022-06-24 03:16:50|809.67|800.57|808.96|799.86|809.67|800.57|808.91|799.81|26
1656040620000|2022-06-24 03:17:00|808.98|799.88|809|799.9|809.2|800.1|808.95|799.85|11
1656040630000|2022-06-24 03:17:10|809.27|800.17|809.25|800.15|809.3|800.2|809.05|799.95|9
1656040640000|2022-06-24 03:17:20|809.35|800.25|809.28|800.18|809.58|800.48|809.2|800.1|9
1656040650000|2022-06-24 03:17:30|809.33|800.23|809.45|800.35|809.8|800.7|809.25|800.15|7
1656040660000|2022-06-24 03:17:40|809.35|800.25|809.15|800.05|809.75|800.65|809.05|799.95|14
1656040670000|2022-06-24 03:17:50|809.1|800|808.28|799.18|809.1|800|808.25|799.15|17
1656040680000|2022-06-24 03:18:00|808.25|799.15|808.23|799.13|808.28|799.18|808.15|799.05|5
1656040690000|2022-06-24 03:18:10|808.2|799.1|807.28|798.18|808.2|799.1|807.28|798.18|16
1656040700000|2022-06-24 03:18:20|807.05|797.95|807.35|798.25|807.5|798.4|807.05|797.95|14
1656040710000|2022-06-24 03:18:30|807.3|798.2|807.36|798.26|807.8|798.7|807.15|798.05|10
1656040720000|2022-06-24 03:18:40|807.43|798.33|807.36|798.26|807.43|798.33|807.36|798.26|2
1656040730000|2022-06-24 03:18:50|807.31|798.21|807.23|798.13|807.33|798.23|807.12|798.02|14
1656040740000|2022-06-24 03:19:00|807.33|798.23|807.28|798.18|807.75|798.65|807.23|798.13|11
1656040750000|2022-06-24 03:19:10|807.3|798.2|807.57|798.47|807.68|798.58|807.3|798.2|13
1656040760000|2022-06-24 03:19:20|807.6|798.5|807.75|798.65|807.85|798.75|807.59|798.49|10
1656040770000|2022-06-24 03:19:30|807.7|798.6|807.7|798.6|807.7|798.6|807.65|798.55|3
1656040780000|2022-06-24 03:19:40|807.69|798.59|807.67|798.57|807.76|798.66|807.65|798.55|9
1656040790000|2022-06-24 03:19:50|807.65|798.55|807.65|798.55|807.72|798.62|807.55|798.45|9
1656040800000|2022-06-24 03:20:00|807.8|798.7|807.26|798.16|807.8|798.7|807.22|798.12|9
1656040810000|2022-06-24 03:20:10|807.23|798.13|807.11|798.01|807.3|798.2|806.9|797.8|9
1656040820000|2022-06-24 03:20:20|807|797.9|807.05|797.95|807.05|797.95|807|797.9|2
1656040830000|2022-06-24 03:20:30|807.16|798.06|807.1|798|807.3|798.2|807.05|797.95|6
1656040840000|2022-06-24 03:20:40|807|797.9|806.63|797.53|807.11|798.01|806.63|797.53|5
1656040850000|2022-06-24 03:20:50|806.58|797.48|806.58|797.48|806.59|797.49|806.58|797.48|3
1656040860000|2022-06-24 03:21:00|806.6|797.5|807.05|797.95|807.08|797.98|806.5|797.4|17
1656040870000|2022-06-24 03:21:10|807|797.9|807|797.9|807.2|798.1|806.95|797.85|10
1656040880000|2022-06-24 03:21:20|807.15|798.05|806.95|797.85|807.15|798.05|806.9|797.8|5
1656040890000|2022-06-24 03:21:30|807.05|797.95|807.05|797.95|807.05|797.95|807.05|797.95|1
1656040900000|2022-06-24 03:21:40|807.15|798.05|807|797.9|807.65|798.55|806.95|797.85|7
1656040910000|2022-06-24 03:21:50|807.05|797.95|807.65|798.55|807.65|798.55|807.05|797.95|2
1656040920000|2022-06-24 03:22:00|807.05|797.95|807.05|797.95|807.05|797.95|807|797.9|5
1656040930000|2022-06-24 03:22:10|807|797.9|807|797.9|807.05|797.95|807|797.9|3
1656040940000|2022-06-24 03:22:20|807.2|798.1|807.15|798.05|807.24|798.14|807.05|797.95|5
1656040950000|2022-06-24 03:22:30|807.4|798.3|807.19|798.09|807.4|798.3|807.05|797.95|8
1656040960000|2022-06-24 03:22:40|807.5|798.4|806.85|797.75|807.5|798.4|806.85|797.75|12
1656040970000|2022-06-24 03:22:50|806.9|797.8|807.05|797.95|807.09|797.99|806.8|797.7|13
1656040980000|2022-06-24 03:23:00|807|797.9|807.05|797.95|807.45|798.35|806.95|797.85|6
1656040990000|2022-06-24 03:23:10|807.5|798.4|806.68|797.58|807.5|798.4|806.68|797.58|12
1656041000000|2022-06-24 03:23:20|806.65|797.55|806.28|797.18|806.65|797.55|806.28|797.18|9
1656041010000|2022-06-24 03:23:30|806.31|797.21|806.25|797.15|806.35|797.25|806.17|797.07|7
1656041020000|2022-06-24 03:23:40|806.34|797.24|805.68|796.58|806.48|797.38|805.48|796.38|13
1656041030000|2022-06-24 03:23:50|805.72|796.62|806.15|797.05|806.15|797.05|805.67|796.57|9
1656041040000|2022-06-24 03:24:00|806.2|797.1|806.4|797.3|806.45|797.35|806.15|797.05|12
1656041050000|2022-06-24 03:24:10|806.35|797.25|806.15|797.05|806.48|797.38|806.15|797.05|13
1656041060000|2022-06-24 03:24:20|806.2|797.1|806.2|797.1|806.2|797.1|806.1|797|5
1656041070000|2022-06-24 03:24:30|806.3|797.2|806.25|797.15|806.3|797.2|806.2|797.1|4
1656041080000|2022-06-24 03:24:40|806.28|797.18|806.3|797.2|806.45|797.35|806.15|797.05|7
1656041090000|2022-06-24 03:24:50|806.4|797.3|806.17|797.07|806.4|797.3|806|796.9|9
1656041100000|2022-06-24 03:25:00|806|796.9|805.85|796.75|806.3|797.2|805.85|796.75|14
1656041110000|2022-06-24 03:25:10|806|796.9|807.15|798.05|807.15|798.05|805.85|796.75|19
1656041120000|2022-06-24 03:25:20|807.05|797.95|806.94|797.84|807.44|798.34|806.7|797.6|7
1656041130000|2022-06-24 03:25:30|806.87|797.77|807.35|798.25|807.35|798.25|806.73|797.63|14
1656041140000|2022-06-24 03:25:40|807.3|798.2|807.62|798.52|807.65|798.55|807.3|798.2|8
1656041150000|2022-06-24 03:25:50|807.53|798.43|807.53|798.43|807.58|798.48|807.53|798.43|3
1656041160000|2022-06-24 03:26:00|807.48|798.38|807.18|798.08|807.58|798.48|807.18|798.08|10
1656041170000|2022-06-24 03:26:10|807.13|798.03|806.52|797.42|807.13|798.03|806.47|797.37|14
1656041180000|2022-06-24 03:26:20|806.47|797.37|806.55|797.45|806.55|797.45|806.15|797.05|14
1656041190000|2022-06-24 03:26:30|806.26|797.16|806.7|797.6|806.7|797.6|806.26|797.16|12
1656041200000|2022-06-24 03:26:40|806.72|797.62|805.96|796.86|806.72|797.62|805.96|796.86|13
1656041210000|2022-06-24 03:26:50|806.01|796.91|806.05|796.95|806.25|797.15|805.9|796.8|14
1656041220000|2022-06-24 03:27:00|806.1|797|806|796.9|806.5|797.4|805.85|796.75|14
1656041230000|2022-06-24 03:27:10|806.17|797.07|806.2|797.1|806.2|797.1|806|796.9|7
1656041240000|2022-06-24 03:27:20|806.4|797.3|806.85|797.75|806.85|797.75|806.2|797.1|11
1656041250000|2022-06-24 03:27:30|806.8|797.7|806.9|797.8|806.9|797.8|806.8|797.7|2
1656041260000|2022-06-24 03:27:40|806.86|797.76|806.49|797.39|806.95|797.85|806.48|797.38|11
1656041270000|2022-06-24 03:27:50|806.59|797.49|806.43|797.33|806.59|797.49|806.35|797.25|9
1656041280000|2022-06-24 03:28:00|806.44|797.34|806.65|797.55|807.1|798|806.44|797.34|15
1656041290000|2022-06-24 03:28:10|806.67|797.57|806.38|797.28|806.85|797.75|806.38|797.28|12
1656041300000|2022-06-24 03:28:20|806.33|797.23|806.6|797.5|806.72|797.62|806.28|797.18|11
1656041310000|2022-06-24 03:28:30|806.55|797.45|805.96|796.86|806.75|797.65|805.93|796.83|20
1656041320000|2022-06-24 03:28:40|805.93|796.83|806.1|797|806.25|797.15|805.93|796.83|7
1656041330000|2022-06-24 03:28:50|805.9|796.8|805.83|796.73|805.98|796.88|805.78|796.68|10
1656041340000|2022-06-24 03:29:00|805.85|796.75|806.02|796.92|806.05|796.95|805.83|796.73|10
1656041350000|2022-06-24 03:29:10|806|796.9|805.85|796.75|806|796.9|805.83|796.73|9
1656041360000|2022-06-24 03:29:20|805.83|796.73|805.53|796.43|805.88|796.78|805.35|796.25|12
1656041370000|2022-06-24 03:29:30|805.54|796.44|805.75|796.65|805.75|796.65|805.49|796.39|8
1656041380000|2022-06-24 03:29:40|805.25|796.15|805.53|796.43|805.53|796.43|805.25|796.15|5
1656041390000|2022-06-24 03:29:50|805.7|796.6|805.95|796.85|805.95|796.85|805.4|796.3|11
1656041400000|2022-06-24 03:30:00|805.9|796.8|805.47|796.37|805.9|796.8|805.46|796.36|14
1656041410000|2022-06-24 03:30:10|805.57|796.47|805.6|796.5|805.63|796.53|805.54|796.44|11
1656041420000|2022-06-24 03:30:20|805.7|796.6|805.44|796.34|805.72|796.62|805.43|796.33|14
1656041430000|2022-06-24 03:30:30|805.43|796.33|805.43|796.33|805.47|796.37|805.43|796.33|8
1656041440000|2022-06-24 03:30:40|805.4|796.3|805.47|796.37|805.85|796.75|805.3|796.2|10
1656041450000|2022-06-24 03:30:50|805.3|796.2|805.46|796.36|805.55|796.45|805.25|796.15|7
1656041460000|2022-06-24 03:31:00|805.41|796.31|804.6|795.5|805.41|796.31|804.6|795.5|13
1656041470000|2022-06-24 03:31:10|804.65|795.55|804.28|795.18|804.7|795.6|804.28|795.18|8
1656041480000|2022-06-24 03:31:20|804.33|795.23|804.57|795.47|804.7|795.6|804.33|795.23|22
1656041490000|2022-06-24 03:31:30|804.52|795.42|804.62|795.52|804.85|795.75|804.3|795.2|17
1656041500000|2022-06-24 03:31:40|804.9|795.8|804.65|795.55|805.15|796.05|804.55|795.45|19
1656041510000|2022-06-24 03:31:50|804.6|795.5|804.6|795.5|804.6|795.5|804.6|795.5|1
1656041520000|2022-06-24 03:32:00|804.75|795.65|804.75|795.65|804.75|795.65|804.7|795.6|3
1656041530000|2022-06-24 03:32:10|804.85|795.75|805.43|796.33|805.43|796.33|804.85|795.75|11
1656041540000|2022-06-24 03:32:20|805.53|796.43|805.6|796.5|805.7|796.6|805.48|796.38|12
1656041550000|2022-06-24 03:32:30|805.65|796.55|805.87|796.77|805.87|796.77|805.55|796.45|11
1656041560000|2022-06-24 03:32:40|805.9|796.8|806.05|796.95|806.15|797.05|805.9|796.8|7
1656041580000|2022-06-24 03:33:00|805.85|796.75|805.9|796.8|805.9|796.8|805.85|796.75|2
1656041590000|2022-06-24 03:33:10|805.55|796.45|805.55|796.45|805.55|796.45|805.55|796.45|1
1656041600000|2022-06-24 03:33:20|805.05|795.95|804.55|795.45|805.05|795.95|804.55|795.45|2
1656041610000|2022-06-24 03:33:30|804.05|794.95|804.05|794.95|804.05|794.95|804.05|794.95|1
1656041620000|2022-06-24 03:33:40|804.25|795.15|804.75|795.65|804.75|795.65|804.25|795.15|2
1656041630000|2022-06-24 03:33:50|804.7|795.6|804.05|794.95|804.7|795.6|804.05|794.95|3
1656041650000|2022-06-24 03:34:10|803.85|794.75|803.95|794.85|803.95|794.85|803.85|794.75|2
1656041680000|2022-06-24 03:34:40|803.78|794.68|803.65|794.55|803.78|794.68|803.64|794.54|4
1656041690000|2022-06-24 03:34:50|803.53|794.43|803.42|794.32|803.53|794.43|803.05|793.95|17
1656041700000|2022-06-24 03:35:00|803.23|794.13|803.67|794.57|803.73|794.63|803.23|794.13|19
1656041710000|2022-06-24 03:35:10|803.65|794.55|803.6|794.5|803.7|794.6|803.55|794.45|12
1656041720000|2022-06-24 03:35:20|803.62|794.52|803.85|794.75|803.95|794.85|803.51|794.41|16
1656041730000|2022-06-24 03:35:30|803.8|794.7|804.24|795.14|804.45|795.35|803.8|794.7|11
1656041740000|2022-06-24 03:35:40|804.4|795.3|804.49|795.39|804.63|795.53|804.4|795.3|9
1656041750000|2022-06-24 03:35:50|804.4|795.3|804.8|795.7|804.8|795.7|804.4|795.3|7
1656041760000|2022-06-24 03:36:00|804.85|795.75|804.54|795.44|805.05|795.95|804.45|795.35|15
1656041770000|2022-06-24 03:36:10|804.64|795.54|804.52|795.42|804.67|795.57|804.45|795.35|11
1656041780000|2022-06-24 03:36:20|804.6|795.5|804.73|795.63|804.73|795.63|804.52|795.42|8
1656041790000|2022-06-24 03:36:30|804.68|795.58|804.29|795.19|804.68|795.58|804.25|795.15|16
1656041800000|2022-06-24 03:36:40|804.25|795.15|804.2|795.1|804.25|795.15|804.13|795.03|10
1656041810000|2022-06-24 03:36:50|804.16|795.06|804|794.9|804.65|795.55|804|794.9|12
1656041820000|2022-06-24 03:37:00|803.95|794.85|803.95|794.85|803.95|794.85|803.9|794.8|3
1656041830000|2022-06-24 03:37:10|804.2|795.1|803.93|794.83|804.6|795.5|803.85|794.75|8
1656041840000|2022-06-24 03:37:20|803.55|794.45|803.1|794|803.55|794.45|803.1|794|14
1656041850000|2022-06-24 03:37:30|803.23|794.13|803.3|794.2|803.42|794.32|803.16|794.06|12
1656041860000|2022-06-24 03:37:40|803.32|794.22|803.3|794.2|803.45|794.35|803.17|794.07|16
1656041870000|2022-06-24 03:37:50|803.27|794.17|803.25|794.15|803.33|794.23|803.2|794.1|8
1656041880000|2022-06-24 03:38:00|803.3|794.2|803.28|794.18|803.8|794.7|803.25|794.15|15
1656041890000|2022-06-24 03:38:10|803.33|794.23|803.4|794.3|803.64|794.54|803.28|794.18|7
1656041900000|2022-06-24 03:38:20|803.27|794.17|803.24|794.14|803.3|794.2|803.03|793.93|14
1656041910000|2022-06-24 03:38:30|803.2|794.1|803.34|794.24|803.4|794.3|803.2|794.1|9
1656041920000|2022-06-24 03:38:40|803.39|794.29|803.39|794.29|803.43|794.33|803.34|794.24|4
1656041930000|2022-06-24 03:38:50|803.29|794.19|803.65|794.55|803.65|794.55|803.29|794.19|7
1656041940000|2022-06-24 03:39:00|803.53|794.43|803.48|794.38|803.7|794.6|803.48|794.38|12
1656041950000|2022-06-24 03:39:10|803.44|794.34|803.47|794.37|803.5|794.4|803.44|794.34|4
1656041960000|2022-06-24 03:39:20|803.44|794.34|803.54|794.44|803.68|794.58|803.44|794.34|10
1656041970000|2022-06-24 03:39:30|803.57|794.47|803.57|794.47|803.57|794.47|803.57|794.47|1
1656041980000|2022-06-24 03:39:40|803.82|794.72|803.68|794.58|803.9|794.8|803.57|794.47|7
1656041990000|2022-06-24 03:39:50|803.83|794.73|803.75|794.65|803.83|794.73|803.67|794.57|6
1656042000000|2022-06-24 03:40:00|803.72|794.62|803.75|794.65|803.75|794.65|803.65|794.55|15
1656042010000|2022-06-24 03:40:10|803.73|794.63|803.75|794.65|803.75|794.65|803.73|794.63|2
1656042020000|2022-06-24 03:40:20|803.8|794.7|804.25|795.15|804.7|795.6|803.8|794.7|9
1656042030000|2022-06-24 03:40:30|804.2|795.1|804.15|795.05|804.26|795.16|804.1|795|14
1656042040000|2022-06-24 03:40:40|804.1|795|804.35|795.25|804.42|795.32|804.05|794.95|7
1656042050000|2022-06-24 03:40:50|804.3|795.2|804.28|795.18|804.3|795.2|804.1|795|8
1656042060000|2022-06-24 03:41:00|804.8|795.7|804.39|795.29|804.8|795.7|804.26|795.16|5
1656042070000|2022-06-24 03:41:10|804.75|795.65|804.1|795|804.75|795.65|804.1|795|11
1656042080000|2022-06-24 03:41:20|804.25|795.15|804.2|795.1|804.55|795.45|804.1|795|14
1656042090000|2022-06-24 03:41:30|804.15|795.05|804.2|795.1|804.2|795.1|804.15|795.05|2
1656042100000|2022-06-24 03:41:40|804.35|795.25|804.13|795.03|804.65|795.55|804.13|795.03|7
1656042110000|2022-06-24 03:41:50|804.16|795.06|804.3|795.2|804.36|795.26|804.05|794.95|9
1656042120000|2022-06-24 03:42:00|804.55|795.45|804.9|795.8|804.9|795.8|804.55|795.45|2
1656042130000|2022-06-24 03:42:10|804.37|795.27|804.37|795.27|804.37|795.27|804.37|795.27|1
1656042140000|2022-06-24 03:42:20|804.9|795.8|804.12|795.02|804.9|795.8|804.12|795.02|10
1656042150000|2022-06-24 03:42:30|804.15|795.05|804.25|795.15|804.3|795.2|804.12|795.02|6
1656042160000|2022-06-24 03:42:40|804.35|795.25|804.18|795.08|804.35|795.25|804.18|795.08|5
1656042170000|2022-06-24 03:42:50|804.13|795.03|803.85|794.75|804.22|795.12|803.7|794.6|12
1656042180000|2022-06-24 03:43:00|803.7|794.6|803.7|794.6|803.7|794.6|803.7|794.6|1
1656042190000|2022-06-24 03:43:10|803.73|794.63|803.7|794.6|803.73|794.63|803.7|794.6|2
1656042200000|2022-06-24 03:43:20|803.73|794.63|803.83|794.73|803.93|794.83|803.73|794.63|11
1656042210000|2022-06-24 03:43:30|803.8|794.7|803.9|794.8|803.9|794.8|803.8|794.7|4
1656042220000|2022-06-24 03:43:40|804.05|794.95|803.66|794.56|804.05|794.95|803.39|794.29|17
1656042230000|2022-06-24 03:43:50|803.6|794.5|803.85|794.75|803.85|794.75|803.6|794.5|8
1656042240000|2022-06-24 03:44:00|803.95|794.85|804|794.9|804.37|795.27|803.9|794.8|19
1656042250000|2022-06-24 03:44:10|804.03|794.93|803.75|794.65|804.05|794.95|803.75|794.65|9
1656042260000|2022-06-24 03:44:20|803.78|794.68|803.75|794.65|803.78|794.68|803.75|794.65|6
1656042270000|2022-06-24 03:44:30|803.78|794.68|804.25|795.15|804.25|795.15|803.78|794.68|12
1656042280000|2022-06-24 03:44:40|804.45|795.35|804.29|795.19|804.7|795.6|804.25|795.15|5
1656042290000|2022-06-24 03:44:50|804.34|795.24|803.95|794.85|804.38|795.28|803.92|794.82|15
1656042300000|2022-06-24 03:45:00|803.92|794.82|804.2|795.1|804.32|795.22|803.92|794.82|21
1656042310000|2022-06-24 03:45:10|804.15|795.05|804.34|795.24|804.41|795.31|804.15|795.05|6
1656042320000|2022-06-24 03:45:20|804.24|795.14|804.39|795.29|804.47|795.37|804.24|795.14|13
1656042330000|2022-06-24 03:45:30|804.43|795.33|804.41|795.31|804.67|795.57|804.34|795.24|6
1656042340000|2022-06-24 03:45:40|804.36|795.26|804.2|795.1|804.5|795.4|804.2|795.1|8
1656042350000|2022-06-24 03:45:50|804.3|795.2|804.55|795.45|804.64|795.54|804.3|795.2|6
1656042360000|2022-06-24 03:46:00|804.85|795.75|804.46|795.36|804.85|795.75|804.17|795.07|8
1656042370000|2022-06-24 03:46:10|804.43|795.33|804.02|794.92|804.5|795.4|804.02|794.92|18
1656042380000|2022-06-24 03:46:20|804.12|795.02|803.95|794.85|804.3|795.2|803.85|794.75|7
1656042390000|2022-06-24 03:46:30|803.93|794.83|804.16|795.06|804.16|795.06|803.75|794.65|11
1656042400000|2022-06-24 03:46:40|804.2|795.1|804.29|795.19|804.34|795.24|804.2|795.1|4
1656042410000|2022-06-24 03:46:50|804.38|795.28|804.38|795.28|804.38|795.28|804.25|795.15|5
1656042420000|2022-06-24 03:47:00|804.53|795.43|804.3|795.2|804.65|795.55|804.3|795.2|7
1656042430000|2022-06-24 03:47:10|804.35|795.25|804.6|795.5|804.6|795.5|804.35|795.25|9
1656042440000|2022-06-24 03:47:20|804.5|795.4|804.23|795.13|804.7|795.6|804.23|795.13|10
1656042450000|2022-06-24 03:47:30|804.28|795.18|804|794.9|804.75|795.65|804|794.9|8
1656042460000|2022-06-24 03:47:40|804.15|795.05|803.98|794.88|804.38|795.28|803.98|794.88|11
1656042470000|2022-06-24 03:47:50|804.03|794.93|804.06|794.96|804.7|795.6|803.98|794.88|11
1656042480000|2022-06-24 03:48:00|804.16|795.06|804.15|795.05|804.7|795.6|804.05|794.95|9
1656042490000|2022-06-24 03:48:10|804.11|795.01|803.95|794.85|804.26|795.16|803.9|794.8|6
1656042500000|2022-06-24 03:48:20|804|794.9|804.4|795.3|804.45|795.35|804|794.9|7
1656042510000|2022-06-24 03:48:30|804.2|795.1|804.2|795.1|804.2|795.1|804.12|795.02|4
1656042520000|2022-06-24 03:48:40|804.17|795.07|804.08|794.98|804.35|795.25|804|794.9|10
1656042530000|2022-06-24 03:48:50|804.03|794.93|804.06|794.96|804.06|794.96|804.03|794.93|2
1656042540000|2022-06-24 03:49:00|804.75|795.65|804.11|795.01|804.75|795.65|804.06|794.96|5
1656042550000|2022-06-24 03:49:10|804.21|795.11|804.28|795.18|804.9|795.8|804.16|795.06|8
1656042560000|2022-06-24 03:49:20|804.33|795.23|804.12|795.02|804.33|795.23|804|794.9|9
1656042570000|2022-06-24 03:49:30|804.4|795.3|804.17|795.07|804.4|795.3|804.07|794.97|6
1656042580000|2022-06-24 03:49:40|804.12|795.02|803.9|794.8|804.36|795.26|803.86|794.76|13
1656042590000|2022-06-24 03:49:50|803.89|794.79|803.49|794.39|803.89|794.79|803.4|794.3|8
1656042600000|2022-06-24 03:50:00|803.4|794.3|803.55|794.45|803.55|794.45|803.4|794.3|10
1656042610000|2022-06-24 03:50:10|803.53|794.43|803.2|794.1|803.62|794.52|803.2|794.1|24
1656042620000|2022-06-24 03:50:20|803.35|794.25|803.45|794.35|803.61|794.51|803.2|794.1|19
1656042630000|2022-06-24 03:50:30|803.35|794.25|803.44|794.34|803.5|794.4|803.25|794.15|5
1656042640000|2022-06-24 03:50:40|803.49|794.39|803.52|794.42|803.6|794.5|803.39|794.29|10
1656042650000|2022-06-24 03:50:50|803.6|794.5|803.75|794.65|803.75|794.65|803.45|794.35|8
1656042660000|2022-06-24 03:51:00|803.73|794.63|803.68|794.58|803.73|794.63|803.59|794.49|9
1656042670000|2022-06-24 03:51:10|803.63|794.53|803.59|794.49|803.73|794.63|803.5|794.4|7
1656042680000|2022-06-24 03:51:20|803.58|794.48|803.54|794.44|803.59|794.49|803.35|794.25|13
1656042690000|2022-06-24 03:51:30|803.55|794.45|803.51|794.41|803.6|794.5|803.2|794.1|21
1656042700000|2022-06-24 03:51:40|803.56|794.46|803.6|794.5|803.6|794.5|803.5|794.4|3
1656042710000|2022-06-24 03:51:50|803.57|794.47|803.17|794.07|803.65|794.55|803.1|794|15
1656042720000|2022-06-24 03:52:00|803.18|794.08|802.6|793.5|803.22|794.12|802.55|793.45|22
1656042730000|2022-06-24 03:52:10|802.65|793.55|802.73|793.63|802.73|793.63|802.5|793.4|10
1656042740000|2022-06-24 03:52:20|802.71|793.61|803|793.9|803|793.9|802.71|793.61|5
1656042750000|2022-06-24 03:52:30|802.95|793.85|803.8|794.7|803.8|794.7|802.75|793.65|18
1656042760000|2022-06-24 03:52:40|803.64|794.54|803.65|794.55|803.7|794.6|803.6|794.5|10
1656042770000|2022-06-24 03:52:50|803.61|794.51|803.6|794.5|803.62|794.52|803.4|794.3|13
1656042780000|2022-06-24 03:53:00|803.53|794.43|803.51|794.41|803.7|794.6|803.51|794.41|9
1656042790000|2022-06-24 03:53:10|803.53|794.43|803.68|794.58|803.7|794.6|803.51|794.41|7
1656042800000|2022-06-24 03:53:20|803.65|794.55|803.33|794.23|803.7|794.6|803.21|794.11|13
1656042810000|2022-06-24 03:53:30|803.3|794.2|802.91|793.81|803.65|794.55|802.9|793.8|16
1656042820000|2022-06-24 03:53:40|802.9|793.8|803.02|793.92|803.02|793.92|802.9|793.8|6
1656042830000|2022-06-24 03:53:50|802.98|793.88|802.98|793.88|802.98|793.88|802.9|793.8|5
1656042840000|2022-06-24 03:54:00|802.8|793.7|802.9|793.8|802.9|793.8|802.8|793.7|4
1656042850000|2022-06-24 03:54:10|802.85|793.75|802.95|793.85|802.95|793.85|802.83|793.73|9
1656042860000|2022-06-24 03:54:20|802.9|793.8|802.7|793.6|802.9|793.8|802.7|793.6|6
1656042870000|2022-06-24 03:54:30|802.8|793.7|802.8|793.7|802.83|793.73|802.8|793.7|5
1656042880000|2022-06-24 03:54:40|802.82|793.72|802.88|793.78|803|793.9|802.82|793.72|11
1656042890000|2022-06-24 03:54:50|802.89|793.79|802.39|793.29|802.9|793.8|802.35|793.25|10
1656042900000|2022-06-24 03:55:00|802.49|793.39|802.34|793.24|802.65|793.55|802.34|793.24|8
1656042910000|2022-06-24 03:55:10|802.25|793.15|802.39|793.29|802.48|793.38|802.25|793.15|7
1656042920000|2022-06-24 03:55:20|802.55|793.45|802.43|793.33|802.85|793.75|802.39|793.29|5
1656042930000|2022-06-24 03:55:30|802.44|793.34|802.65|793.55|802.65|793.55|802.43|793.33|8
1656042940000|2022-06-24 03:55:40|802.85|793.75|802.83|793.73|802.85|793.75|802.6|793.5|19
1656042950000|2022-06-24 03:55:50|802.85|793.75|802.82|793.72|802.85|793.75|802.77|793.67|10
1656042960000|2022-06-24 03:56:00|802.78|793.68|802.78|793.68|802.78|793.68|802.78|793.68|1
1656042970000|2022-06-24 03:56:10|802.73|793.63|802.49|793.39|802.73|793.63|802.49|793.39|7
1656042980000|2022-06-24 03:56:20|802.52|793.42|802.6|793.5|802.62|793.52|802.4|793.3|10
1656042990000|2022-06-24 03:56:30|802.65|793.55|802.7|793.6|802.85|793.75|802.56|793.46|9
1656043000000|2022-06-24 03:56:40|802.72|793.62|802.52|793.42|802.75|793.65|802.49|793.39|8
1656043010000|2022-06-24 03:56:50|802.55|793.45|802.52|793.42|802.7|793.6|802.52|793.42|8
1656043020000|2022-06-24 03:57:00|802.45|793.35|802.65|793.55|802.65|793.55|802.45|793.35|3
1656043030000|2022-06-24 03:57:10|802.67|793.57|802.8|793.7|802.8|793.7|802.67|793.57|6
1656043040000|2022-06-24 03:57:20|802.77|793.67|802.77|793.67|802.77|793.67|802.77|793.67|1
1656043050000|2022-06-24 03:57:30|802.8|793.7|802.8|793.7|802.8|793.7|802.78|793.68|3
1656043060000|2022-06-24 03:57:40|802.78|793.68|802.73|793.63|802.8|793.7|802.73|793.63|6
1656043070000|2022-06-24 03:57:50|802.75|793.65|802.8|793.7|802.8|793.7|802.63|793.53|13
1656043080000|2022-06-24 03:58:00|802.75|793.65|802.63|793.53|802.75|793.65|802.6|793.5|3
1656043090000|2022-06-24 03:58:10|802.58|793.48|802.41|793.31|802.58|793.48|802.4|793.3|6
1656043100000|2022-06-24 03:58:20|802.51|793.41|802.62|793.52|802.7|793.6|802.45|793.35|20
1656043110000|2022-06-24 03:58:30|802.67|793.57|802.62|793.52|802.67|793.57|802.6|793.5|4
1656043120000|2022-06-24 03:58:40|802.67|793.57|802.6|793.5|802.7|793.6|802.6|793.5|5
1656043130000|2022-06-24 03:58:50|802.5|793.4|802.67|793.57|802.67|793.57|802.5|793.4|3
1656043140000|2022-06-24 03:59:00|802.65|793.55|802.7|793.6|802.7|793.6|802.65|793.55|8
1656043150000|2022-06-24 03:59:10|802.67|793.57|802.8|793.7|802.8|793.7|802.67|793.57|4
1656043160000|2022-06-24 03:59:20|802.75|793.65|802.75|793.65|802.75|793.65|802.73|793.63|3
1656043170000|2022-06-24 03:59:30|802.7|793.6|802.6|793.5|802.7|793.6|802.6|793.5|3
1656043190000|2022-06-24 03:59:50|802.65|793.55|802.7|793.6|802.78|793.68|802.65|793.55|3
1656043200000|2022-06-24 04:00:00|802.68|793.58|802.7|793.6|802.75|793.65|802.68|793.58|6
1656043210000|2022-06-24 04:00:10|802.72|793.62|802.8|793.7|802.9|793.8|802.7|793.6|15
1656043220000|2022-06-24 04:00:20|802.85|793.75|802.68|793.58|802.85|793.75|802.63|793.53|4
1656043230000|2022-06-24 04:00:30|802.63|793.53|803.35|794.25|803.35|794.25|802.63|793.53|9
1656043240000|2022-06-24 04:00:40|803.3|794.2|803.35|794.25|803.35|794.25|803.3|794.2|2
1656043250000|2022-06-24 04:00:50|803.4|794.3|802.86|793.76|803.4|794.3|802.8|793.7|18
1656043260000|2022-06-24 04:01:00|802.6|793.5|802.63|793.53|802.65|793.55|802.6|793.5|5
1656043270000|2022-06-24 04:01:10|802.68|793.58|803.35|794.25|803.4|794.3|802.68|793.58|16
1656043280000|2022-06-24 04:01:20|803.4|794.3|803.34|794.24|803.9|794.8|803.25|794.15|12
1656043290000|2022-06-24 04:01:30|803.39|794.29|803.42|794.32|803.75|794.65|803.39|794.29|5
1656043300000|2022-06-24 04:01:40|803.47|794.37|802.9|793.8|803.47|794.37|802.9|793.8|8
1656043320000|2022-06-24 04:02:00|802.8|793.7|802.8|793.7|802.83|793.73|802.8|793.7|7
1656043330000|2022-06-24 04:02:10|802.83|793.73|802.83|793.73|802.83|793.73|802.83|793.73|1
1656043340000|2022-06-24 04:02:20|802.78|793.68|802.83|793.73|802.83|793.73|802.7|793.6|3
1656043350000|2022-06-24 04:02:30|802.88|793.78|802.7|793.6|802.88|793.78|802.7|793.6|4
1656043360000|2022-06-24 04:02:40|802.75|793.65|802.6|793.5|802.75|793.65|802.6|793.5|4
1656043370000|2022-06-24 04:02:50|802.65|793.55|802.65|793.55|802.65|793.55|802.6|793.5|5
1656043380000|2022-06-24 04:03:00|802.75|793.65|802.42|793.32|802.8|793.7|802.4|793.3|9
1656043390000|2022-06-24 04:03:10|802.43|793.33|802.53|793.43|802.53|793.43|802.4|793.3|4
1656043400000|2022-06-24 04:03:20|802.65|793.55|802.6|793.5|802.65|793.55|802.6|793.5|4
1656043410000|2022-06-24 04:03:30|802.65|793.55|802.65|793.55|802.65|793.55|802.6|793.5|3
1656043420000|2022-06-24 04:03:40|802.6|793.5|802.65|793.55|802.65|793.55|802.6|793.5|2
1656043430000|2022-06-24 04:03:50|802.67|793.57|802.65|793.55|802.72|793.62|802.65|793.55|3
1656043440000|2022-06-24 04:04:00|802.7|793.6|802.73|793.63|802.73|793.63|802.65|793.55|4
1656043450000|2022-06-24 04:04:10|802.7|793.6|803|793.9|803.05|793.95|802.65|793.55|13
1656043460000|2022-06-24 04:04:20|803.02|793.92|803.35|794.25|803.9|794.8|803.02|793.92|20
1656043470000|2022-06-24 04:04:30|803.45|794.35|803.7|794.6|803.75|794.65|803.45|794.35|11
1656043480000|2022-06-24 04:04:40|803.72|794.62|803.75|794.65|803.77|794.67|803.72|794.62|3
1656043490000|2022-06-24 04:04:50|803.77|794.67|803.7|794.6|803.78|794.68|803.7|794.6|5
1656043500000|2022-06-24 04:05:00|803.72|794.62|804.58|795.48|804.59|795.49|803.72|794.62|15
1656043510000|2022-06-24 04:05:10|804.53|795.43|804.5|795.4|804.59|795.49|804.5|795.4|15
1656043520000|2022-06-24 04:05:20|804.51|795.41|804.41|795.31|804.51|795.41|804.4|795.3|11
1656043530000|2022-06-24 04:05:30|804.4|795.3|804.41|795.31|804.41|795.31|804.4|795.3|4
1656043540000|2022-06-24 04:05:40|804.4|795.3|804.79|795.69|805.31|796.21|804.25|795.15|27
1656043550000|2022-06-24 04:05:50|804.87|795.77|804.48|795.38|804.98|795.88|804.45|795.35|12
1656043560000|2022-06-24 04:06:00|804.58|795.48|804.4|795.3|804.58|795.48|804.25|795.15|12
1656043570000|2022-06-24 04:06:10|804.41|795.31|804.4|795.3|804.44|795.34|804.35|795.25|14
1656043580000|2022-06-24 04:06:20|804.41|795.31|804.46|795.36|804.5|795.4|804.4|795.3|10
1656043590000|2022-06-24 04:06:30|804.45|795.35|804.29|795.19|804.53|795.43|803.96|794.86|17
1656043600000|2022-06-24 04:06:40|804.21|795.11|804.11|795.01|804.45|795.35|804.05|794.95|12
1656043610000|2022-06-24 04:06:50|804.16|795.06|804.5|795.4|804.5|795.4|804.16|795.06|10
1656043620000|2022-06-24 04:07:00|804.48|795.38|804.37|795.27|804.8|795.7|804.2|795.1|10
1656043630000|2022-06-24 04:07:10|804.38|795.28|804.25|795.15|804.55|795.45|804.2|795.1|13
1656043640000|2022-06-24 04:07:20|804.29|795.19|804.22|795.12|804.75|795.65|804.22|795.12|7
1656043650000|2022-06-24 04:07:30|804.37|795.27|804.57|795.47|804.6|795.5|804.37|795.27|8
1656043660000|2022-06-24 04:07:40|804.53|795.43|805.43|796.33|805.48|796.38|804.53|795.43|14
1656043670000|2022-06-24 04:07:50|805.48|796.38|805.48|796.38|805.49|796.39|805.04|795.94|21
1656043680000|2022-06-24 04:08:00|805.49|796.39|805.44|796.34|805.77|796.67|805.44|796.34|25
1656043690000|2022-06-24 04:08:10|805.39|796.29|805.28|796.18|805.44|796.34|805.28|796.18|5
1656043700000|2022-06-24 04:08:20|805.3|796.2|805.13|796.03|805.75|796.65|805.06|795.96|11
1656043710000|2022-06-24 04:08:30|805.1|796|804.36|795.26|805.1|796|804.3|795.2|10
1656043720000|2022-06-24 04:08:40|804.41|795.31|804.47|795.37|804.57|795.47|804.41|795.31|12
1656043730000|2022-06-24 04:08:50|804.62|795.52|804.49|795.39|804.65|795.55|804.46|795.36|19
1656043740000|2022-06-24 04:09:00|804.79|795.69|804.44|795.34|804.9|795.8|804.31|795.21|7
1656043750000|2022-06-24 04:09:10|804.41|795.31|804.56|795.46|804.72|795.62|804.41|795.31|7
1656043760000|2022-06-24 04:09:20|804.46|795.36|804.59|795.49|804.59|795.49|804.46|795.36|6
1656043770000|2022-06-24 04:09:30|804.56|795.46|804.54|795.44|804.56|795.46|804.41|795.31|9
1656043780000|2022-06-24 04:09:40|804.64|795.54|804.6|795.5|804.85|795.75|804.52|795.42|7
1656043790000|2022-06-24 04:09:50|804.52|795.42|804.41|795.31|804.54|795.44|804.41|795.31|9
1656043800000|2022-06-24 04:10:00|804.5|795.4|804.46|795.36|804.85|795.75|804.35|795.25|6
1656043810000|2022-06-24 04:10:10|804.41|795.31|803.73|794.63|804.55|795.45|803.65|794.55|14
1656043820000|2022-06-24 04:10:20|803.7|794.6|804.5|795.4|804.5|795.4|803.7|794.6|8
1656043830000|2022-06-24 04:10:30|804.45|795.35|804.4|795.3|804.45|795.35|804.3|795.2|5
1656043840000|2022-06-24 04:10:40|804.65|795.55|804.3|795.2|804.65|795.55|804.3|795.2|2
1656043850000|2022-06-24 04:10:50|804.25|795.15|804.1|795|804.25|795.15|804.1|795|5
1656043860000|2022-06-24 04:11:00|804.33|795.23|804.3|795.2|804.5|795.4|804|794.9|7
1656043870000|2022-06-24 04:11:10|804.6|795.5|804.35|795.25|804.6|795.5|804.15|795.05|8
1656043880000|2022-06-24 04:11:20|804.3|795.2|804.52|795.42|804.62|795.52|804.27|795.17|10
1656043890000|2022-06-24 04:11:30|804.57|795.47|804.25|795.15|804.57|795.47|804.1|795|11
1656043900000|2022-06-24 04:11:40|804.35|795.25|804.33|795.23|804.4|795.3|804.3|795.2|7
1656043910000|2022-06-24 04:11:50|804.3|795.2|804.35|795.25|804.52|795.42|804.25|795.15|6
1656043920000|2022-06-24 04:12:00|804.5|795.4|804.24|795.14|804.8|795.7|804.2|795.1|9
1656043930000|2022-06-24 04:12:10|804.2|795.1|804.24|795.14|804.45|795.35|804.2|795.1|11
1656043940000|2022-06-24 04:12:20|804.19|795.09|804.02|794.92|804.19|795.09|804.02|794.92|6
1656043950000|2022-06-24 04:12:30|804.7|795.6|804.11|795.01|804.7|795.6|803.97|794.87|9
1656043960000|2022-06-24 04:12:40|804.21|795.11|804.52|795.42|804.52|795.42|804.21|795.11|7
1656043970000|2022-06-24 04:12:50|804.47|795.37|804.42|795.32|804.47|795.37|804.42|795.32|2
1656043980000|2022-06-24 04:13:00|804.47|795.37|804.5|795.4|804.8|795.7|804.46|795.36|4
1656043990000|2022-06-24 04:13:10|804.46|795.36|804.46|795.36|804.5|795.4|804.41|795.31|5
1656044000000|2022-06-24 04:13:20|804.85|795.75|804.46|795.36|804.85|795.75|804.41|795.31|7
1656044010000|2022-06-24 04:13:30|804.9|795.8|804.8|795.7|804.9|795.8|804.41|795.31|4
1656044020000|2022-06-24 04:13:40|804.38|795.28|804.24|795.14|804.48|795.38|804.24|795.14|7
1656044030000|2022-06-24 04:13:50|804.19|795.09|804.2|795.1|804.2|795.1|804.15|795.05|3
1656044040000|2022-06-24 04:14:00|804.15|795.05|804.1|795|804.75|795.65|804.1|795|7
1656044050000|2022-06-24 04:14:10|804.25|795.15|804.24|795.14|804.25|795.15|804.06|794.96|6
1656044060000|2022-06-24 04:14:20|804.36|795.26|803.98|794.88|804.7|795.6|803.75|794.65|7
1656044070000|2022-06-24 04:14:30|803.92|794.82|803.83|794.73|803.96|794.86|803.83|794.73|9
1656044080000|2022-06-24 04:14:40|803.85|794.75|804.15|795.05|804.15|795.05|803.85|794.75|6
1656044090000|2022-06-24 04:14:50|804.05|794.95|804.2|795.1|804.55|795.45|804.05|794.95|7
1656044100000|2022-06-24 04:15:00|804.3|795.2|804.21|795.11|804.34|795.24|804.11|795.01|8
1656044110000|2022-06-24 04:15:10|804.16|795.06|804|794.9|804.27|795.17|804|794.9|7
1656044130000|2022-06-24 04:15:30|804.15|795.05|804.05|794.95|804.15|795.05|804.05|794.95|3
1656044140000|2022-06-24 04:15:40|804.1|795|804.11|795.01|804.4|795.3|804|794.9|7
1656044150000|2022-06-24 04:15:50|804.15|795.05|804.11|795.01|804.15|795.05|804.02|794.92|10
1656044160000|2022-06-24 04:16:00|804.65|795.55|803.71|794.61|804.65|795.55|803.45|794.35|9
1656044170000|2022-06-24 04:16:10|803.73|794.63|803.68|794.58|803.73|794.63|803.68|794.58|2
1656044180000|2022-06-24 04:16:20|803.65|794.55|804.49|795.39|804.58|795.48|803.6|794.5|17
1656044190000|2022-06-24 04:16:30|804.43|795.33|804.5|795.4|804.55|795.45|804.25|795.15|10
1656044200000|2022-06-24 04:16:40|804.26|795.16|804.43|795.33|804.55|795.45|804.25|795.15|12
1656044210000|2022-06-24 04:16:50|804.35|795.25|804.67|795.57|804.76|795.66|804.3|795.2|17
1656044220000|2022-06-24 04:17:00|804.66|795.56|804.55|795.45|805.18|796.08|804.52|795.42|21
1656044230000|2022-06-24 04:17:10|804.84|795.74|805.2|796.1|805.25|796.15|804.83|795.73|22
1656044240000|2022-06-24 04:17:20|805.24|796.14|804.9|795.8|805.35|796.25|804.9|795.8|11
1656044250000|2022-06-24 04:17:30|804.89|795.79|804.6|795.5|804.96|795.86|804.5|795.4|8
1656044260000|2022-06-24 04:17:40|804.56|795.46|805.02|795.92|805.06|795.96|804.56|795.46|20
1656044270000|2022-06-24 04:17:50|804.98|795.88|805.23|796.13|805.75|796.65|804.9|795.8|16
1656044280000|2022-06-24 04:18:00|805.25|796.15|805.2|796.1|805.28|796.18|805.05|795.95|7
1656044290000|2022-06-24 04:18:10|805.21|796.11|805.25|796.15|805.57|796.47|805.12|796.02|12
1656044300000|2022-06-24 04:18:20|805.6|796.5|805.18|796.08|805.6|796.5|805.12|796.02|10
1656044310000|2022-06-24 04:18:30|805.07|795.97|805.18|796.08|805.25|796.15|805.07|795.97|15
1656044320000|2022-06-24 04:18:40|805.53|796.43|804.93|795.83|805.53|796.43|804.93|795.83|18
1656044330000|2022-06-24 04:18:50|804.83|795.73|804.5|795.4|804.89|795.79|804.45|795.35|8
1656044340000|2022-06-24 04:19:00|804.53|795.43|804.62|795.52|804.73|795.63|804.45|795.35|11
1656044350000|2022-06-24 04:19:10|804.6|795.5|804.7|795.6|804.75|795.65|804.6|795.5|9
1656044360000|2022-06-24 04:19:20|804.78|795.68|804.75|795.65|804.78|795.68|804.7|795.6|8
1656044370000|2022-06-24 04:19:30|804.7|795.6|804.59|795.49|804.7|795.6|804.35|795.25|8
1656044380000|2022-06-24 04:19:40|804.54|795.44|804.62|795.52|804.72|795.62|804.54|795.44|13
1656044390000|2022-06-24 04:19:50|804.67|795.57|805.5|796.4|805.5|796.4|804.67|795.57|7
1656044400000|2022-06-24 04:20:00|805.55|796.45|805.53|796.43|805.75|796.65|805.4|796.3|13
1656044410000|2022-06-24 04:20:10|805.55|796.45|805.6|796.5|805.63|796.53|805.55|796.45|10
1656044420000|2022-06-24 04:20:20|805.59|796.49|805.6|796.5|805.6|796.5|805.59|796.49|2
1656044430000|2022-06-24 04:20:30|805.59|796.49|805.93|796.83|806.01|796.91|805.59|796.49|18
1656044440000|2022-06-24 04:20:40|805.91|796.81|806.2|797.1|806.2|797.1|805.75|796.65|10
1656044450000|2022-06-24 04:20:50|806.15|797.05|806.55|797.45|806.55|797.45|806.15|797.05|17
1656044460000|2022-06-24 04:21:00|806.4|797.3|805.94|796.84|806.4|797.3|805.85|796.75|8
1656044470000|2022-06-24 04:21:10|805.96|796.86|805.54|796.44|805.96|796.86|805.45|796.35|13
1656044480000|2022-06-24 04:21:20|805.48|796.38|804.8|795.7|805.48|796.38|804.8|795.7|17
1656044490000|2022-06-24 04:21:30|804.83|795.73|804.92|795.82|804.93|795.83|804.65|795.55|11
1656044500000|2022-06-24 04:21:40|804.93|795.83|804.83|795.73|804.93|795.83|804.55|795.45|7
1656044510000|2022-06-24 04:21:50|804.86|795.76|804.85|795.75|804.86|795.76|804.83|795.73|4
1656044520000|2022-06-24 04:22:00|804.7|795.6|804.68|795.58|804.7|795.6|804.58|795.48|8
1656044530000|2022-06-24 04:22:10|804.7|795.6|804.36|795.26|804.73|795.63|804.35|795.25|14
1656044540000|2022-06-24 04:22:20|804.41|795.31|804.52|795.42|804.64|795.54|804.39|795.29|15
1656044550000|2022-06-24 04:22:30|804.5|795.4|804.35|795.25|804.52|795.42|804.35|795.25|12
1656044560000|2022-06-24 04:22:40|804.3|795.2|804.33|795.23|804.58|795.48|804.3|795.2|13
1656044570000|2022-06-24 04:22:50|804.32|795.22|804.44|795.34|804.9|795.8|804.21|795.11|10
1656044580000|2022-06-24 04:23:00|804.39|795.29|804|794.9|804.47|795.37|804|794.9|15
1656044590000|2022-06-24 04:23:10|804.05|794.95|804.3|795.2|804.35|795.25|804.05|794.95|7
1656044600000|2022-06-24 04:23:20|804.32|795.22|805.05|795.95|805.05|795.95|804.32|795.22|21
1656044610000|2022-06-24 04:23:30|804.95|795.85|805.24|796.14|805.24|796.14|804.9|795.8|15
1656044620000|2022-06-24 04:23:40|805.19|796.09|805.19|796.09|805.19|796.09|805.19|796.09|1
1656044630000|2022-06-24 04:23:50|805.24|796.14|805.43|796.33|805.48|796.38|805.19|796.09|8
1656044640000|2022-06-24 04:24:00|805.48|796.38|805.55|796.45|805.6|796.5|805.48|796.38|8
1656044650000|2022-06-24 04:24:10|805.57|796.47|806|796.9|806.05|796.95|805.57|796.47|9
1656044660000|2022-06-24 04:24:20|806.05|796.95|805.41|796.31|806.2|797.1|805.4|796.3|13
1656044670000|2022-06-24 04:24:30|805.5|796.4|805.44|796.34|805.5|796.4|805.15|796.05|10
1656044680000|2022-06-24 04:24:40|805.39|796.29|804.97|795.87|805.44|796.34|804.92|795.82|11
1656044690000|2022-06-24 04:24:50|804.88|795.78|805|795.9|805|795.9|804.88|795.78|3
1656044700000|2022-06-24 04:25:00|805.48|796.38|804.74|795.64|805.48|796.38|804.32|795.22|9
1656044710000|2022-06-24 04:25:10|804.38|795.28|804.3|795.2|804.55|795.45|804.24|795.14|9
1656044720000|2022-06-24 04:25:20|804.18|795.08|803.35|794.25|804.18|795.08|803.35|794.25|13
1656044730000|2022-06-24 04:25:30|803.45|794.35|802.55|793.45|803.5|794.4|802.55|793.45|19
1656044740000|2022-06-24 04:25:40|802.5|793.4|802.39|793.29|802.6|793.5|802.25|793.15|14
1656044750000|2022-06-24 04:25:50|802.41|793.31|803.2|794.1|803.2|794.1|802.39|793.29|17
1656044760000|2022-06-24 04:26:00|803.15|794.05|802.86|793.76|803.25|794.15|802.86|793.76|9
1656044770000|2022-06-24 04:26:10|802.84|793.74|802.69|793.59|802.87|793.77|802.6|793.5|6
1656044780000|2022-06-24 04:26:20|802.68|793.58|802.45|793.35|802.68|793.58|802.3|793.2|14
1656044790000|2022-06-24 04:26:30|802.35|793.25|801.85|792.75|802.35|793.25|801.85|792.75|11
1656044800000|2022-06-24 04:26:40|801.9|792.8|802.15|793.05|802.4|793.3|801.9|792.8|6
1656044810000|2022-06-24 04:26:50|802.32|793.22|802.2|793.1|802.32|793.22|801.9|792.8|18
1656044820000|2022-06-24 04:27:00|802.16|793.06|802.2|793.1|802.6|793.5|802.1|793|9
1656044830000|2022-06-24 04:27:10|802.16|793.06|802.04|792.94|802.2|793.1|801.99|792.89|6
1656044840000|2022-06-24 04:27:20|802.07|792.97|802.26|793.16|802.7|793.6|802.07|792.97|4
1656044850000|2022-06-24 04:27:30|802.3|793.2|802.19|793.09|802.7|793.6|802.07|792.97|14
1656044860000|2022-06-24 04:27:40|802.08|792.98|802.16|793.06|802.2|793.1|802.08|792.98|7
1656044870000|2022-06-24 04:27:50|802.13|793.03|802.16|793.06|802.16|793.06|802.13|793.03|2
1656044880000|2022-06-24 04:28:00|802.2|793.1|802.2|793.1|802.75|793.65|802.2|793.1|6
1656044890000|2022-06-24 04:28:10|802.15|793.05|802.24|793.14|802.24|793.14|802.15|793.05|2
1656044900000|2022-06-24 04:28:20|802.2|793.1|802.2|793.1|802.24|793.14|802.15|793.05|5
1656044910000|2022-06-24 04:28:30|802.24|793.14|802.48|793.38|802.6|793.5|802.24|793.14|5
1656044920000|2022-06-24 04:28:40|802.53|793.43|802.35|793.25|802.57|793.47|802.35|793.25|7
1656044930000|2022-06-24 04:28:50|802.5|793.4|802.32|793.22|802.5|793.4|802.17|793.07|10
1656044940000|2022-06-24 04:29:00|802.27|793.17|802.27|793.17|802.75|793.65|802.1|793|8
1656044950000|2022-06-24 04:29:10|802.37|793.27|802.4|793.3|802.4|793.3|802.37|793.27|2
1656044960000|2022-06-24 04:29:20|802.22|793.12|801.7|792.6|802.22|793.12|801.65|792.55|13
1656044970000|2022-06-24 04:29:30|801.65|792.55|802.25|793.15|802.3|793.2|801.65|792.55|12
1656044980000|2022-06-24 04:29:40|802.15|793.05|801.82|792.72|802.25|793.15|801.82|792.72|16
1656044990000|2022-06-24 04:29:50|801.83|792.73|801.6|792.5|801.83|792.73|801.6|792.5|3
1656045000000|2022-06-24 04:30:00|801.55|792.45|800.81|791.71|801.55|792.45|800.75|791.65|20
1656045010000|2022-06-24 04:30:10|800.78|791.68|801.07|791.97|801.75|792.65|800.78|791.68|11
1656045020000|2022-06-24 04:30:20|800.95|791.85|800.55|791.45|800.95|791.85|800.55|791.45|8
1656045030000|2022-06-24 04:30:30|800.6|791.5|800.4|791.3|800.6|791.5|800.4|791.3|8
1656045040000|2022-06-24 04:30:40|800.48|791.38|800.75|791.65|800.75|791.65|800.48|791.38|7
1656045050000|2022-06-24 04:30:50|800.7|791.6|800.28|791.18|800.7|791.6|800.28|791.18|15
1656045060000|2022-06-24 04:31:00|800.25|791.15|798.6|789.5|800.28|791.18|798.44|789.34|26
1656045070000|2022-06-24 04:31:10|798.7|789.6|799.1|790|799.2|790.1|798.65|789.55|16
1656045080000|2022-06-24 04:31:20|799.05|789.95|799.11|790.01|799.15|790.05|798.85|789.75|19
1656045090000|2022-06-24 04:31:30|799.15|790.05|797.66|788.56|799.15|790.05|797.66|788.56|25
1656045100000|2022-06-24 04:31:40|797.52|788.42|798.1|789|798.1|789|797.52|788.42|13
1656045110000|2022-06-24 04:31:50|798.09|788.99|798.15|789.05|798.6|789.5|797.45|788.35|21
1656045120000|2022-06-24 04:32:00|798.2|789.1|798.15|789.05|798.35|789.25|798.15|789.05|13
1656045130000|2022-06-24 04:32:10|798.07|788.97|798.05|788.95|798.11|789.01|797.9|788.8|13
1656045140000|2022-06-24 04:32:20|798.15|789.05|798.34|789.24|798.39|789.29|798.1|789|15
1656045150000|2022-06-24 04:32:30|798.45|789.35|798.13|789.03|798.7|789.6|798.02|788.92|11
1656045160000|2022-06-24 04:32:40|798.19|789.09|797.86|788.76|798.19|789.09|797.86|788.76|11
1656045170000|2022-06-24 04:32:50|797.84|788.74|797.36|788.26|797.86|788.76|797.35|788.25|11
1656045180000|2022-06-24 04:33:00|797.39|788.29|797.3|788.2|797.65|788.55|797.25|788.15|20
1656045190000|2022-06-24 04:33:10|797.2|788.1|797.12|788.02|797.28|788.18|796.78|787.68|15
1656045200000|2022-06-24 04:33:20|797.13|788.03|796.6|787.5|797.2|788.1|796.6|787.5|10
1656045210000|2022-06-24 04:33:30|796.35|787.25|795.79|786.69|796.5|787.4|795.79|786.69|12
1656045220000|2022-06-24 04:33:40|795.85|786.75|795.55|786.45|795.85|786.75|795.3|786.2|11
1656045230000|2022-06-24 04:33:50|795.52|786.42|795.4|786.3|795.55|786.45|795.4|786.3|3
1656045240000|2022-06-24 04:34:00|795.85|786.75|795.43|786.33|795.85|786.75|795.25|786.15|16
1656045250000|2022-06-24 04:34:10|795.38|786.28|795.03|785.93|795.49|786.39|795.03|785.93|13
1656045260000|2022-06-24 04:34:20|795.02|785.92|794.73|785.63|795.02|785.92|794.46|785.36|19
1656045270000|2022-06-24 04:34:30|794.53|785.43|793.92|784.82|794.68|785.58|793.92|784.82|16
1656045280000|2022-06-24 04:34:40|793.7|784.6|793.53|784.43|793.7|784.6|793.02|783.92|22
1656045290000|2022-06-24 04:34:50|793.49|784.39|793.8|784.7|794.4|785.3|793.49|784.39|20
1656045300000|2022-06-24 04:35:00|793.75|784.65|794.55|785.45|794.55|785.45|793.75|784.65|15
1656045310000|2022-06-24 04:35:10|794.6|785.5|793.98|784.88|794.7|785.6|793.96|784.86|20
1656045320000|2022-06-24 04:35:20|793.97|784.87|794.35|785.25|794.35|785.25|793.92|784.82|14
1656045330000|2022-06-24 04:35:30|794.45|785.35|792.97|783.87|794.45|785.35|792.95|783.85|21
1656045340000|2022-06-24 04:35:40|792.96|783.86|792.8|783.7|793.15|784.05|792.8|783.7|13
1656045350000|2022-06-24 04:35:50|792.75|783.65|792.85|783.75|793.05|783.95|792.75|783.65|9
1656045360000|2022-06-24 04:36:00|792.8|783.7|792.7|783.6|792.95|783.85|792.7|783.6|9
1656045370000|2022-06-24 04:36:10|792.65|783.55|792.8|783.7|792.9|783.8|792.65|783.55|8
1656045380000|2022-06-24 04:36:20|792.75|783.65|792.85|783.75|792.9|783.8|792.65|783.55|7
1656045390000|2022-06-24 04:36:30|792.8|783.7|793.49|784.39|793.54|784.44|792.75|783.65|16
1656045400000|2022-06-24 04:36:40|793.52|784.42|793.4|784.3|793.75|784.65|793.4|784.3|14
1656045410000|2022-06-24 04:36:50|793.48|784.38|793.63|784.53|793.9|784.8|793.48|784.38|11
1656045420000|2022-06-24 04:37:00|793.58|784.48|794.65|785.55|794.8|785.7|793.58|784.48|20
1656045430000|2022-06-24 04:37:10|794.62|785.52|794.25|785.15|794.62|785.52|793.96|784.86|21
1656045440000|2022-06-24 04:37:20|794.2|785.1|794.59|785.49|794.69|785.59|793.8|784.7|19
1656045450000|2022-06-24 04:37:30|794.57|785.47|794.57|785.47|794.62|785.52|794.48|785.38|8
1656045460000|2022-06-24 04:37:40|794.62|785.52|794.83|785.73|794.85|785.75|794.62|785.52|11
1656045470000|2022-06-24 04:37:50|794.78|785.68|794.71|785.61|794.95|785.85|794.53|785.43|12
1656045480000|2022-06-24 04:38:00|794.8|785.7|794.48|785.38|794.8|785.7|794.48|785.38|7
1656045490000|2022-06-24 04:38:10|794.75|785.65|794.65|785.55|794.86|785.76|794.65|785.55|12
1656045500000|2022-06-24 04:38:20|794.63|785.53|794.33|785.23|794.63|785.53|794.33|785.23|10
1656045510000|2022-06-24 04:38:30|794.28|785.18|794.8|785.7|794.85|785.75|794.28|785.18|18
1656045520000|2022-06-24 04:38:40|794.83|785.73|794.8|785.7|794.85|785.75|794.8|785.7|6
1656045530000|2022-06-24 04:38:50|794.83|785.73|794.58|785.48|795.05|785.95|794.55|785.45|15
1656045540000|2022-06-24 04:39:00|794.5|785.4|794.65|785.55|794.75|785.65|794.5|785.4|11
1656045550000|2022-06-24 04:39:10|794.6|785.5|793.98|784.88|794.76|785.66|793.85|784.75|19
1656045560000|2022-06-24 04:39:20|794.01|784.91|794.46|785.36|794.46|785.36|793.94|784.84|13
1656045570000|2022-06-24 04:39:30|794.45|785.35|794.03|784.93|794.46|785.36|793.96|784.86|10
1656045580000|2022-06-24 04:39:40|794|784.9|794.48|785.38|794.48|785.38|794|784.9|10
1656045590000|2022-06-24 04:39:50|794.44|785.34|793.95|784.85|794.48|785.38|793.8|784.7|7
1656045600000|2022-06-24 04:40:00|793.93|784.83|794.6|785.5|794.65|785.55|793.93|784.83|15
1656045610000|2022-06-24 04:40:10|794.72|785.62|794.64|785.54|794.72|785.62|794.6|785.5|5
1656045620000|2022-06-24 04:40:20|794.44|785.34|794.35|785.25|794.52|785.42|793.9|784.8|15
1656045630000|2022-06-24 04:40:30|794.33|785.23|794.75|785.65|794.75|785.65|794.28|785.18|4
1656045640000|2022-06-24 04:40:40|794.2|785.1|793.99|784.89|794.2|785.1|793.96|784.86|7
1656045650000|2022-06-24 04:40:50|794.11|785.01|794.4|785.3|794.4|785.3|793.98|784.88|6
1656045660000|2022-06-24 04:41:00|794.49|785.39|794.04|784.94|794.49|785.39|794|784.9|11
1656045670000|2022-06-24 04:41:10|794.06|784.96|794.29|785.19|794.3|785.2|794.03|784.93|6
1656045680000|2022-06-24 04:41:20|794.21|785.11|794.05|784.95|794.21|785.11|794.01|784.91|7
1656045690000|2022-06-24 04:41:30|793.95|784.85|793.4|784.3|793.98|784.88|793.35|784.25|13
1656045700000|2022-06-24 04:41:40|793.5|784.4|793.37|784.27|793.5|784.4|793.37|784.27|7
1656045710000|2022-06-24 04:41:50|793.33|784.23|793.56|784.46|793.63|784.53|793.27|784.17|13
1656045720000|2022-06-24 04:42:00|793.6|784.5|793.62|784.52|793.7|784.6|793.55|784.45|8
1656045730000|2022-06-24 04:42:10|793.65|784.55|793.57|784.47|793.7|784.6|793.47|784.37|10
1656045740000|2022-06-24 04:42:20|793.6|784.5|793.44|784.34|793.65|784.55|793.44|784.34|10
1656045750000|2022-06-24 04:42:30|793.4|784.3|793.4|784.3|793.51|784.41|793.25|784.15|11
1656045760000|2022-06-24 04:42:40|793.43|784.33|793.48|784.38|793.72|784.62|793.4|784.3|8
1656045770000|2022-06-24 04:42:50|793.45|784.35|793.29|784.19|793.63|784.53|793.2|784.1|10
1656045780000|2022-06-24 04:43:00|793.34|784.24|793.52|784.42|793.85|784.75|793.34|784.24|12
1656045790000|2022-06-24 04:43:10|793.48|784.38|793.27|784.17|793.48|784.38|792.98|783.88|12
1656045800000|2022-06-24 04:43:20|793.37|784.27|793.8|784.7|793.8|784.7|793.32|784.22|16
1656045810000|2022-06-24 04:43:30|793.85|784.75|793.75|784.65|793.85|784.75|793.75|784.65|3
1656045820000|2022-06-24 04:43:40|793.73|784.63|793.36|784.26|793.73|784.63|793.36|784.26|8
1656045830000|2022-06-24 04:43:50|793.41|784.31|793.73|784.63|793.73|784.63|793.41|784.31|13
1656045840000|2022-06-24 04:44:00|793.78|784.68|793.53|784.43|793.83|784.73|793.45|784.35|14
1656045850000|2022-06-24 04:44:10|793.63|784.53|793.67|784.57|793.69|784.59|793.58|784.48|7
1656045860000|2022-06-24 04:44:20|793.7|784.6|793.8|784.7|793.85|784.75|793.7|784.6|10
1656045870000|2022-06-24 04:44:30|793.75|784.65|793.75|784.65|793.8|784.7|793.75|784.65|3
1656045880000|2022-06-24 04:44:40|793.8|784.7|793.63|784.53|793.8|784.7|793.6|784.5|9
1656045890000|2022-06-24 04:44:50|793.62|784.52|793.47|784.37|793.67|784.57|793.47|784.37|8
1656045900000|2022-06-24 04:45:00|793.52|784.42|793.68|784.58|793.9|784.8|793.47|784.37|12
1656045910000|2022-06-24 04:45:10|793.71|784.61|793.46|784.36|793.75|784.65|793.41|784.31|15
1656045920000|2022-06-24 04:45:20|793.48|784.38|793.51|784.41|793.75|784.65|793.41|784.31|11
1656045930000|2022-06-24 04:45:30|793.55|784.45|793.59|784.49|793.8|784.7|793.51|784.41|8
1656045940000|2022-06-24 04:45:40|793.6|784.5|793.78|784.68|793.83|784.73|793.59|784.49|14
1656045950000|2022-06-24 04:45:50|793.83|784.73|793.72|784.62|793.83|784.73|793.72|784.62|5
1656045960000|2022-06-24 04:46:00|793.8|784.7|793.8|784.7|793.8|784.7|793.53|784.43|8
1656045970000|2022-06-24 04:46:10|793.85|784.75|794.3|785.2|794.3|785.2|793.8|784.7|9
1656045980000|2022-06-24 04:46:20|794.4|785.3|794.35|785.25|794.4|785.3|794.35|785.25|4
1656045990000|2022-06-24 04:46:30|794.6|785.5|794.25|785.15|794.8|785.7|794.25|785.15|9
1656046000000|2022-06-24 04:46:40|794.2|785.1|793.88|784.78|794.25|785.15|793.88|784.78|6
1656046010000|2022-06-24 04:46:50|793.9|784.8|793.56|784.46|793.9|784.8|793.55|784.45|7
1656046020000|2022-06-24 04:47:00|793.66|784.56|793.83|784.73|793.95|784.85|793.65|784.55|14
1656046050000|2022-06-24 04:47:30|793.88|784.78|793.8|784.7|794|784.9|793.8|784.7|9
1656046070000|2022-06-24 04:47:50|794.05|784.95|793.86|784.76|794.05|784.95|793.86|784.76|4
1656046080000|2022-06-24 04:48:00|793.88|784.78|793.75|784.65|793.88|784.78|793.68|784.58|3
1656046090000|2022-06-24 04:48:10|793.7|784.6|793.41|784.31|793.7|784.6|793.35|784.25|9
1656046100000|2022-06-24 04:48:20|793.46|784.36|793.62|784.52|793.62|784.52|793.41|784.31|6
1656046110000|2022-06-24 04:48:30|793.53|784.43|793.57|784.47|793.62|784.52|793.52|784.42|6
1656046120000|2022-06-24 04:48:40|793.52|784.42|793.52|784.42|793.52|784.42|793.52|784.42|1
1656046130000|2022-06-24 04:48:50|793.48|784.38|793.55|784.45|793.6|784.5|793.48|784.38|4
1656046140000|2022-06-24 04:49:00|793.9|784.8|793.62|784.52|793.9|784.8|793.51|784.41|9
1656046150000|2022-06-24 04:49:10|793.54|784.44|793.55|784.45|793.6|784.5|793.54|784.44|4
1656046160000|2022-06-24 04:49:20|793.5|784.4|793.27|784.17|793.6|784.5|793.15|784.05|12
1656046170000|2022-06-24 04:49:30|793.3|784.2|793.35|784.25|793.36|784.26|793.25|784.15|5
1656046180000|2022-06-24 04:49:40|793.3|784.2|792.8|783.7|793.5|784.4|792.8|783.7|13
1656046190000|2022-06-24 04:49:50|792.85|783.75|792.9|783.8|793.01|783.91|792.85|783.75|9
1656046200000|2022-06-24 04:50:00|792.88|783.78|792.75|783.65|792.88|783.78|792.75|783.65|4
1656046210000|2022-06-24 04:50:10|792.78|783.68|792.75|783.65|792.78|783.68|792.75|783.65|6
1656046220000|2022-06-24 04:50:20|792.78|783.68|792.75|783.65|792.78|783.68|792.75|783.65|6
1656046230000|2022-06-24 04:50:30|792.78|783.68|792.78|783.68|792.85|783.75|792.68|783.58|12
1656046240000|2022-06-24 04:50:40|792.8|783.7|792.65|783.55|792.85|783.75|792.65|783.55|6
1656046250000|2022-06-24 04:50:50|792.7|783.6|792.73|783.63|792.73|783.63|792.7|783.6|4
1656046260000|2022-06-24 04:51:00|792.83|783.73|792.75|783.65|792.85|783.75|792.7|783.6|6
1656046270000|2022-06-24 04:51:10|792.7|783.6|792.83|783.73|793.04|783.94|792.7|783.6|13
1656046280000|2022-06-24 04:51:20|792.8|783.7|792.67|783.57|792.83|783.73|792.65|783.55|12
1656046290000|2022-06-24 04:51:30|792.68|783.58|792.7|783.6|792.78|783.68|792.67|783.57|8
1656046300000|2022-06-24 04:51:40|792.75|783.65|792.65|783.55|792.81|783.71|792.63|783.53|8
1656046310000|2022-06-24 04:51:50|792.76|783.66|792.6|783.5|792.9|783.8|792.6|783.5|4
1656046320000|2022-06-24 04:52:00|792.65|783.55|792.57|783.47|792.75|783.65|792.57|783.47|5
1656046330000|2022-06-24 04:52:10|792.9|783.8|792.57|783.47|792.9|783.8|792.57|783.47|4
1656046340000|2022-06-24 04:52:20|792.52|783.42|792.87|783.77|792.87|783.77|792.45|783.35|18
1656046350000|2022-06-24 04:52:30|792.77|783.67|793.65|784.55|793.72|784.62|792.77|783.67|20
1656046360000|2022-06-24 04:52:40|793.64|784.54|793.5|784.4|793.7|784.6|793.45|784.35|13
1656046370000|2022-06-24 04:52:50|793.35|784.25|793.38|784.28|793.8|784.7|793.33|784.23|6
1656046380000|2022-06-24 04:53:00|793.39|784.29|793.39|784.29|793.39|784.29|793.39|784.29|1
1656046390000|2022-06-24 04:53:10|793.38|784.28|793.75|784.65|793.75|784.65|793.38|784.28|3
1656046400000|2022-06-24 04:53:20|793.38|784.28|792.92|783.82|793.8|784.7|792.92|783.82|7
1656046420000|2022-06-24 04:53:40|792.95|783.85|793|783.9|793.11|784.01|792.95|783.85|6
1656046430000|2022-06-24 04:53:50|792.98|783.88|793.1|784|793.31|784.21|792.97|783.87|8
1656046440000|2022-06-24 04:54:00|793.15|784.05|793.2|784.1|793.2|784.1|793.15|784.05|2
1656046450000|2022-06-24 04:54:10|793.1|784|793.25|784.15|793.34|784.24|793.05|783.95|15
1656046470000|2022-06-24 04:54:30|793.65|784.55|793.34|784.24|793.65|784.55|793.25|784.15|4
1656046480000|2022-06-24 04:54:40|793.44|784.34|793.39|784.29|793.53|784.43|793.34|784.24|16
1656046490000|2022-06-24 04:54:50|793.45|784.35|793.6|784.5|793.85|784.75|793.45|784.35|12
1656046500000|2022-06-24 04:55:00|793.55|784.45|793.43|784.33|793.55|784.45|793.35|784.25|6
1656046510000|2022-06-24 04:55:10|793.38|784.28|793.38|784.28|793.85|784.75|793.35|784.25|13
1656046520000|2022-06-24 04:55:20|793.33|784.23|793.38|784.28|793.38|784.28|793.33|784.23|2
1656046530000|2022-06-24 04:55:30|793.43|784.33|793.46|784.36|793.51|784.41|793.43|784.33|4
1656046540000|2022-06-24 04:55:40|793.85|784.75|793.67|784.57|793.85|784.75|793.46|784.36|4
1656046550000|2022-06-24 04:55:50|793.65|784.55|793.7|784.6|793.85|784.75|793.54|784.44|18
1656046560000|2022-06-24 04:56:00|793.73|784.63|793.73|784.63|793.89|784.79|793.73|784.63|9
1656046570000|2022-06-24 04:56:10|793.78|784.68|794.1|785|794.1|785|793.78|784.68|3
1656046580000|2022-06-24 04:56:20|794.3|785.2|794.29|785.19|794.56|785.46|794.2|785.1|9
1656046590000|2022-06-24 04:56:30|794.65|785.55|793.96|784.86|794.65|785.55|793.96|784.86|16
1656046600000|2022-06-24 04:56:40|793.95|784.85|794.15|785.05|794.15|785.05|793.91|784.81|6
1656046610000|2022-06-24 04:56:50|793.85|784.75|793.78|784.68|793.85|784.75|793.78|784.68|3
1656046620000|2022-06-24 04:57:00|793.83|784.73|794.15|785.05|794.15|785.05|793.8|784.7|8
1656046630000|2022-06-24 04:57:10|794.2|785.1|794.25|785.15|794.32|785.22|794.15|785.05|8
1656046640000|2022-06-24 04:57:20|794.31|785.21|794.3|785.2|794.38|785.28|794.3|785.2|4
1656046650000|2022-06-24 04:57:30|794.35|785.25|794.29|785.19|794.65|785.55|794.25|785.15|7
1656046660000|2022-06-24 04:57:40|794.25|785.15|794.45|785.35|794.5|785.4|794.25|785.15|10
1656046670000|2022-06-24 04:57:50|794.7|785.6|794.38|785.28|794.8|785.7|794.38|785.28|9
1656046680000|2022-06-24 04:58:00|794.43|785.33|794.53|785.43|794.7|785.6|794.38|785.28|5
1656046690000|2022-06-24 04:58:10|794.52|785.42|794.49|785.39|794.52|785.42|794.49|785.39|2
1656046700000|2022-06-24 04:58:20|794.75|785.65|794.61|785.51|794.75|785.65|794.41|785.31|6
1656046710000|2022-06-24 04:58:30|794.51|785.41|794.51|785.41|794.85|785.75|794.51|785.41|4
1656046720000|2022-06-24 04:58:40|794.6|785.5|794.51|785.41|794.6|785.5|794.51|785.41|2
1656046730000|2022-06-24 04:58:50|794.53|785.43|793.89|784.79|794.56|785.46|793.73|784.63|17
1656046740000|2022-06-24 04:59:00|793.83|784.73|794.25|785.15|794.25|785.15|793.83|784.73|6
1656046770000|2022-06-24 04:59:30|794.3|785.2|794.44|785.34|794.6|785.5|794.3|785.2|8
1656046780000|2022-06-24 04:59:40|794.49|785.39|794.24|785.14|794.49|785.39|794.24|785.14|7
1656046790000|2022-06-24 04:59:50|794.2|785.1|793.85|784.75|794.2|785.1|793.85|784.75|9
1656046800000|2022-06-24 05:00:00|793.88|784.78|794.25|785.15|794.25|785.15|793.88|784.78|4
1656046810000|2022-06-24 05:00:10|794.35|785.25|794.72|785.62|794.73|785.63|794.3|785.2|11
1656046820000|2022-06-24 05:00:20|794.82|785.72|794.82|785.72|794.9|785.8|794.82|785.72|3
1656046830000|2022-06-24 05:00:30|794.87|785.77|794.95|785.85|795|785.9|794.87|785.77|10
1656046840000|2022-06-24 05:00:40|794.93|785.83|794.8|785.7|794.93|785.83|794.8|785.7|9
1656046850000|2022-06-24 05:00:50|794.82|785.72|794.95|785.85|795.05|785.95|794.82|785.72|9
1656046860000|2022-06-24 05:01:00|794.97|785.87|794.83|785.73|794.97|785.87|794.83|785.73|6
1656046870000|2022-06-24 05:01:10|794.93|785.83|794.7|785.6|794.93|785.83|794.7|785.6|3
1656046880000|2022-06-24 05:01:20|794.9|785.8|794.53|785.43|794.9|785.8|794.53|785.43|7
1656046890000|2022-06-24 05:01:30|794.45|785.35|794.44|785.34|794.49|785.39|794.35|785.25|11
1656046900000|2022-06-24 05:01:40|794.41|785.31|794.35|785.25|794.44|785.34|794.31|785.21|7
1656046910000|2022-06-24 05:01:50|794.3|785.2|794.11|785.01|794.33|785.23|794.11|785.01|7
1656046920000|2022-06-24 05:02:00|794|784.9|794.1|785|794.3|785.2|793.95|784.85|11
1656046930000|2022-06-24 05:02:10|794.55|785.45|794.65|785.55|794.7|785.6|794.1|785|8
1656046940000|2022-06-24 05:02:20|794.6|785.5|794.5|785.4|794.6|785.5|794.5|785.4|5
1656046950000|2022-06-24 05:02:30|794.53|785.43|794.15|785.05|794.58|785.48|794.15|785.05|10
1656046960000|2022-06-24 05:02:40|794.19|785.09|794.05|784.95|794.19|785.09|794|784.9|5
1656046970000|2022-06-24 05:02:50|794.1|785|794.25|785.15|794.4|785.3|794.1|785|4
1656046980000|2022-06-24 05:03:00|794.35|785.25|794.38|785.28|794.7|785.6|794.35|785.25|13
1656046990000|2022-06-24 05:03:10|794.33|785.23|794.4|785.3|794.48|785.38|794.25|785.15|8
1656047000000|2022-06-24 05:03:20|794.35|785.25|794.35|785.25|794.4|785.3|794.35|785.25|3
1656047010000|2022-06-24 05:03:30|794.3|785.2|794.4|785.3|794.4|785.3|794.3|785.2|3
1656047020000|2022-06-24 05:03:40|794.46|785.36|794.55|785.45|794.65|785.55|794.35|785.25|10
1656047030000|2022-06-24 05:03:50|794.39|785.29|794.53|785.43|794.53|785.43|794.34|785.24|9
1656047040000|2022-06-24 05:04:00|794.52|785.42|794.53|785.43|794.7|785.6|794.48|785.38|8
1656047050000|2022-06-24 05:04:10|794.39|785.29|794.58|785.48|794.6|785.5|794.39|785.29|13
1656047060000|2022-06-24 05:04:20|794.53|785.43|794.33|785.23|794.65|785.55|794.33|785.23|5
1656047070000|2022-06-24 05:04:30|794.29|785.19|793.83|784.73|794.29|785.19|793.8|784.7|7
1656047080000|2022-06-24 05:04:40|793.85|784.75|794.15|785.05|794.19|785.09|793.85|784.75|5
1656047090000|2022-06-24 05:04:50|794.2|785.1|793.65|784.55|794.2|785.1|793.65|784.55|8
1656047100000|2022-06-24 05:05:00|793.75|784.65|793.8|784.7|793.8|784.7|793.55|784.45|6
1656047110000|2022-06-24 05:05:10|793.9|784.8|793.8|784.7|793.9|784.8|793.8|784.7|2
1656047120000|2022-06-24 05:05:20|793.75|784.65|793.88|784.78|794.05|784.95|793.75|784.65|6
1656047130000|2022-06-24 05:05:30|793.9|784.8|793.78|784.68|793.9|784.8|793.78|784.68|6
1656047140000|2022-06-24 05:05:40|793.8|784.7|794.55|785.45|794.55|785.45|793.8|784.7|9
1656047150000|2022-06-24 05:05:50|794.6|785.5|794.4|785.3|794.6|785.5|794.4|785.3|3
1656047160000|2022-06-24 05:06:00|794.56|785.46|795.39|786.29|795.56|786.46|794.5|785.4|23
1656047170000|2022-06-24 05:06:10|795.34|786.24|795.65|786.55|795.65|786.55|795.24|786.14|14
1656047180000|2022-06-24 05:06:20|795.48|786.38|795.85|786.75|795.9|786.8|795.48|786.38|10
1656047190000|2022-06-24 05:06:30|795.95|786.85|795.87|786.77|795.95|786.85|795.87|786.77|3
1656047200000|2022-06-24 05:06:40|795.89|786.79|795.45|786.35|795.92|786.82|795.45|786.35|10
1656047210000|2022-06-24 05:06:50|795.53|786.43|795.72|786.62|795.75|786.65|795.53|786.43|5
1656047220000|2022-06-24 05:07:00|795.75|786.65|795.8|786.7|795.85|786.75|795.72|786.62|7
1656047230000|2022-06-24 05:07:10|795.75|786.65|795.8|786.7|795.85|786.75|795.75|786.65|4
1656047240000|2022-06-24 05:07:20|795.77|786.67|795.3|786.2|795.77|786.67|795.3|786.2|11
1656047250000|2022-06-24 05:07:30|795.35|786.25|795.43|786.33|795.43|786.33|795.3|786.2|5
1656047260000|2022-06-24 05:07:40|795.45|786.35|795.48|786.38|795.49|786.39|795.44|786.34|4
1656047270000|2022-06-24 05:07:50|795.44|786.34|795.48|786.38|795.63|786.53|795.44|786.34|4
1656047280000|2022-06-24 05:08:00|795.53|786.43|795.4|786.3|795.68|786.58|795.25|786.15|15
1656047290000|2022-06-24 05:08:10|795.34|786.24|794.68|785.58|795.39|786.29|794.68|785.58|13
1656047300000|2022-06-24 05:08:20|794.78|785.68|794.65|785.55|794.78|785.68|794.65|785.55|7
1656047310000|2022-06-24 05:08:30|794.6|785.5|794.4|785.3|794.63|785.53|794.32|785.22|12
1656047320000|2022-06-24 05:08:40|794.43|785.33|794.6|785.5|794.6|785.5|794.43|785.33|6
1656047330000|2022-06-24 05:08:50|794.57|785.47|794.85|785.75|794.85|785.75|794.48|785.38|9
1656047340000|2022-06-24 05:09:00|794.95|785.85|795.6|786.5|795.7|786.6|794.81|785.71|14
1656047350000|2022-06-24 05:09:10|795.63|786.53|796.45|787.35|796.45|787.35|795.63|786.53|15
1656047360000|2022-06-24 05:09:20|796.5|787.4|796.75|787.65|797.2|788.1|796.5|787.4|14
1656047370000|2022-06-24 05:09:30|796.85|787.75|796.75|787.65|796.85|787.75|796.75|787.65|10
1656047380000|2022-06-24 05:09:40|796.8|787.7|796.46|787.36|796.8|787.7|796.36|787.26|14
1656047390000|2022-06-24 05:09:50|796.41|787.31|795.88|786.78|796.41|787.31|795.88|786.78|11
1656047400000|2022-06-24 05:10:00|795.78|786.68|795.93|786.83|795.93|786.83|795.77|786.67|7
1656047410000|2022-06-24 05:10:10|795.95|786.85|796.49|787.39|796.6|787.5|795.95|786.85|17
1656047420000|2022-06-24 05:10:20|796.44|787.34|795.88|786.78|796.54|787.44|795.88|786.78|12
1656047430000|2022-06-24 05:10:30|795.83|786.73|795.73|786.63|795.98|786.88|795.65|786.55|13
1656047440000|2022-06-24 05:10:40|795.77|786.67|795.75|786.65|795.9|786.8|795.75|786.65|3
1656047450000|2022-06-24 05:10:50|795.8|786.7|795.67|786.57|795.8|786.7|795.67|786.57|4
1656047460000|2022-06-24 05:11:00|795.78|786.68|795.88|786.78|796|786.9|795.78|786.68|12
1656047470000|2022-06-24 05:11:10|795.85|786.75|796.02|786.92|796.04|786.94|795.7|786.6|7
1656047480000|2022-06-24 05:11:20|795.92|786.82|796.45|787.35|796.45|787.35|795.92|786.82|10
1656047490000|2022-06-24 05:11:30|796.3|787.2|796.35|787.25|796.35|787.25|796.3|787.2|2
1656047500000|2022-06-24 05:11:40|796.55|787.45|796.4|787.3|796.55|787.45|796.3|787.2|8
1656047510000|2022-06-24 05:11:50|796.35|787.25|795.93|786.83|796.41|787.31|795.93|786.83|9
1656047520000|2022-06-24 05:12:00|795.85|786.75|795.99|786.89|795.99|786.89|795.8|786.7|6
1656047530000|2022-06-24 05:12:10|796.04|786.94|796.65|787.55|796.65|787.55|795.92|786.82|14
1656047540000|2022-06-24 05:12:20|796.75|787.65|796.86|787.76|797.26|788.16|796.75|787.65|12
1656047550000|2022-06-24 05:12:30|796.84|787.74|796.88|787.78|796.88|787.78|796.78|787.68|10
1656047560000|2022-06-24 05:12:40|796.85|787.75|796.88|787.78|796.9|787.8|796.85|787.75|3
1656047570000|2022-06-24 05:12:50|796.85|787.75|796.78|787.68|796.93|787.83|796.78|787.68|5
1656047580000|2022-06-24 05:13:00|796.8|787.7|796.97|787.87|796.97|787.87|796.78|787.68|5
1656047590000|2022-06-24 05:13:10|797.02|787.92|797.35|788.25|797.4|788.3|797.02|787.92|5
1656047600000|2022-06-24 05:13:20|797.4|788.3|796.88|787.78|797.4|788.3|796.83|787.73|12
1656047610000|2022-06-24 05:13:30|796.9|787.8|796.88|787.78|796.9|787.8|796.88|787.78|2
1656047620000|2022-06-24 05:13:40|796.9|787.8|796.85|787.75|796.9|787.8|796.85|787.75|2
1656047630000|2022-06-24 05:13:50|796.88|787.78|796.88|787.78|796.93|787.83|796.78|787.68|5
1656047640000|2022-06-24 05:14:00|796.9|787.8|796.88|787.78|796.9|787.8|796.88|787.78|4
1656047650000|2022-06-24 05:14:10|796.9|787.8|796.98|787.88|796.99|787.89|796.9|787.8|9
1656047660000|2022-06-24 05:14:20|796.97|787.87|796.78|787.68|796.97|787.87|796.78|787.68|6
1656047670000|2022-06-24 05:14:30|796.8|787.7|796.68|787.58|796.85|787.75|796.6|787.5|8
1656047680000|2022-06-24 05:14:40|796.62|787.52|796.52|787.42|796.62|787.52|796.52|787.42|3
1656047690000|2022-06-24 05:14:50|796.49|787.39|796.35|787.25|796.6|787.5|796.35|787.25|10
1656047700000|2022-06-24 05:15:00|796.3|787.2|795.93|786.83|796.3|787.2|795.91|786.81|16
1656047710000|2022-06-24 05:15:10|795.92|786.82|796.4|787.3|796.4|787.3|795.92|786.82|9
1656047720000|2022-06-24 05:15:20|796.43|787.33|797.25|788.15|797.35|788.25|796.43|787.33|13
1656047730000|2022-06-24 05:15:30|797.32|788.22|796.7|787.6|797.32|788.22|796.7|787.6|6
1656047740000|2022-06-24 05:15:40|796.71|787.61|796.9|787.8|796.9|787.8|796.7|787.6|7
1656047750000|2022-06-24 05:15:50|796.85|787.75|797.25|788.15|797.25|788.15|796.8|787.7|6
1656047760000|2022-06-24 05:16:00|797.2|788.1|797.2|788.1|797.2|788.1|797.2|788.1|1
1656047770000|2022-06-24 05:16:10|797.15|788.05|796.83|787.73|797.15|788.05|796.78|787.68|14
1656047780000|2022-06-24 05:16:20|796.82|787.72|796.68|787.58|796.83|787.73|796.68|787.58|10
1656047790000|2022-06-24 05:16:30|796.83|787.73|796.8|787.7|796.83|787.73|796.8|787.7|2
1656047800000|2022-06-24 05:16:40|796.78|787.68|797.25|788.15|797.25|788.15|796.78|787.68|6
1656047810000|2022-06-24 05:16:50|797.3|788.2|797|787.9|797.35|788.25|797|787.9|8
1656047820000|2022-06-24 05:17:00|796.98|787.88|796.98|787.88|797|787.9|796.95|787.85|7
1656047830000|2022-06-24 05:17:10|796.95|787.85|797.01|787.91|797.15|788.05|796.95|787.85|10
1656047840000|2022-06-24 05:17:20|797.04|787.94|797.25|788.15|797.34|788.24|797.01|787.91|16
1656047850000|2022-06-24 05:17:30|797.35|788.25|797.77|788.67|797.82|788.72|797.35|788.25|10
1656047860000|2022-06-24 05:17:40|797.73|788.63|797.68|788.58|797.75|788.65|797.65|788.55|9
1656047870000|2022-06-24 05:17:50|797.59|788.49|797.18|788.08|797.59|788.49|797.11|788.01|17
1656047880000|2022-06-24 05:18:00|797.28|788.18|797.44|788.34|797.59|788.49|797.16|788.06|10
1656047890000|2022-06-24 05:18:10|797.48|788.38|797.51|788.41|797.56|788.46|797.48|788.38|7
1656047900000|2022-06-24 05:18:20|797.56|788.46|797.39|788.29|797.7|788.6|797.39|788.29|18
1656047910000|2022-06-24 05:18:30|797.49|788.39|797.47|788.37|797.49|788.39|797.47|788.37|2
1656047920000|2022-06-24 05:18:40|797.57|788.47|797.67|788.57|797.76|788.66|797.52|788.42|8
1656047930000|2022-06-24 05:18:50|797.72|788.62|797.7|788.6|797.72|788.62|797.65|788.55|7
1656047940000|2022-06-24 05:19:00|797.73|788.63|797.52|788.42|797.73|788.63|797.35|788.25|11
1656047950000|2022-06-24 05:19:10|797.5|788.4|797.62|788.52|797.62|788.52|797.45|788.35|6
1656047960000|2022-06-24 05:19:20|797.73|788.63|797.55|788.45|797.73|788.63|797.55|788.45|10
1656047970000|2022-06-24 05:19:30|797.58|788.48|797.68|788.58|798.2|789.1|797.58|788.48|13
1656047980000|2022-06-24 05:19:40|797.66|788.56|797.68|788.58|797.73|788.63|797.63|788.53|4
1656047990000|2022-06-24 05:19:50|797.63|788.53|797.75|788.65|797.78|788.68|797.6|788.5|6
1656048000000|2022-06-24 05:20:00|797.83|788.73|797.62|788.52|797.95|788.85|797.57|788.47|9
1656048010000|2022-06-24 05:20:10|797.57|788.47|797.8|788.7|797.86|788.76|797.57|788.47|6
1656048020000|2022-06-24 05:20:20|797.62|788.52|797.62|788.52|797.67|788.57|797.52|788.42|6
1656048030000|2022-06-24 05:20:30|797.72|788.62|797.75|788.65|797.75|788.65|797.7|788.6|4
1656048040000|2022-06-24 05:20:40|797.7|788.6|797.65|788.55|797.7|788.6|797.65|788.55|2
1656048050000|2022-06-24 05:20:50|797.63|788.53|797.5|788.4|797.69|788.59|797.39|788.29|15
1656048060000|2022-06-24 05:21:00|797.44|788.34|797.5|788.4|797.5|788.4|797.33|788.23|6
1656048070000|2022-06-24 05:21:10|797.7|788.6|797.43|788.33|797.7|788.6|797.43|788.33|2
1656048080000|2022-06-24 05:21:20|797.38|788.28|797.43|788.33|797.65|788.55|797.38|788.28|6
1656048090000|2022-06-24 05:21:30|797.38|788.28|797.75|788.65|797.75|788.65|797.38|788.28|9
1656048100000|2022-06-24 05:21:40|797.85|788.75|798.2|789.1|798.25|789.15|797.85|788.75|8
1656048110000|2022-06-24 05:21:50|798.15|789.05|797.8|788.7|798.21|789.11|797.65|788.55|15
1656048120000|2022-06-24 05:22:00|797.73|788.63|797.63|788.53|797.95|788.85|797.63|788.53|12
1656048130000|2022-06-24 05:22:10|797.68|788.58|797.6|788.5|797.7|788.6|797.6|788.5|8
1656048140000|2022-06-24 05:22:20|797.95|788.85|797.83|788.73|797.95|788.85|797.45|788.35|11
1656048150000|2022-06-24 05:22:30|797.82|788.72|797.68|788.58|797.85|788.75|797.68|788.58|6
1656048160000|2022-06-24 05:22:40|797.63|788.53|797.75|788.65|797.75|788.65|797.63|788.53|4
1656048170000|2022-06-24 05:22:50|797.73|788.63|797.75|788.65|797.8|788.7|797.68|788.58|8
1656048180000|2022-06-24 05:23:00|797.73|788.63|797.73|788.63|797.78|788.68|797.68|788.58|7
1656048190000|2022-06-24 05:23:10|797.68|788.58|797.8|788.7|797.8|788.7|797.68|788.58|10
1656048200000|2022-06-24 05:23:20|797.75|788.65|797.58|788.48|797.75|788.65|797.55|788.45|5
1656048210000|2022-06-24 05:23:30|797.63|788.53|797.63|788.53|797.63|788.53|797.63|788.53|1
1656048220000|2022-06-24 05:23:40|797.58|788.48|797.58|788.48|797.63|788.53|797.58|788.48|3
1656048230000|2022-06-24 05:23:50|797.63|788.53|797.57|788.47|797.68|788.58|797.57|788.47|7
1656048240000|2022-06-24 05:24:00|797.5|788.4|797.72|788.62|797.78|788.68|797.5|788.4|6
1656048250000|2022-06-24 05:24:10|797.37|788.27|797.2|788.1|797.37|788.27|797.2|788.1|7
1656048260000|2022-06-24 05:24:20|797.15|788.05|797.2|788.1|797.2|788.1|797.15|788.05|2
1656048270000|2022-06-24 05:24:30|797.3|788.2|797.3|788.2|797.3|788.2|797.2|788.1|4
1656048280000|2022-06-24 05:24:40|797.5|788.4|797.2|788.1|797.75|788.65|797.15|788.05|9
1656048290000|2022-06-24 05:24:50|797.15|788.05|797.2|788.1|797.2|788.1|797.15|788.05|4
1656048300000|2022-06-24 05:25:00|797.15|788.05|797.3|788.2|797.45|788.35|797.15|788.05|7
1656048310000|2022-06-24 05:25:10|797.25|788.15|797.72|788.62|797.73|788.63|797.25|788.15|6
1656048320000|2022-06-24 05:25:20|797.7|788.6|797.42|788.32|797.7|788.6|797.35|788.25|14
1656048330000|2022-06-24 05:25:30|797.35|788.25|797.3|788.2|797.35|788.25|797.3|788.2|2
1656048340000|2022-06-24 05:25:40|797.38|788.28|796.32|787.22|797.38|788.28|796.32|787.22|13
1656048350000|2022-06-24 05:25:50|796.39|787.29|795.55|786.45|796.39|787.29|795.51|786.41|16
1656048360000|2022-06-24 05:26:00|795.45|786.35|793.54|784.44|795.45|786.35|793.5|784.4|30
1656048370000|2022-06-24 05:26:10|793.48|784.38|793.35|784.25|793.9|784.8|793.35|784.25|19
1656048380000|2022-06-24 05:26:20|793.34|784.24|794.61|785.51|794.61|785.51|793.34|784.24|18
1656048390000|2022-06-24 05:26:30|794.68|785.58|796.3|787.2|796.3|787.2|794.68|785.58|18
1656048400000|2022-06-24 05:26:40|796.4|787.3|797.25|788.15|797.35|788.25|796.3|787.2|18
1656048410000|2022-06-24 05:26:50|797.3|788.2|796.65|787.55|797.82|788.72|796.65|787.55|22
1656048420000|2022-06-24 05:27:00|796.6|787.5|797.4|788.3|797.45|788.35|796.6|787.5|16
1656048430000|2022-06-24 05:27:10|797.45|788.35|798.57|789.47|798.78|789.68|797.45|788.35|32
1656048440000|2022-06-24 05:27:20|798.62|789.52|798.16|789.06|798.62|789.52|797.75|788.65|25
1656048450000|2022-06-24 05:27:30|798.08|788.98|797.65|788.55|798.11|789.01|797.65|788.55|16
1656048460000|2022-06-24 05:27:40|797.71|788.61|797.75|788.65|797.91|788.81|797.58|788.48|18
1656048470000|2022-06-24 05:27:50|797.77|788.67|797.05|787.95|797.78|788.68|796.96|787.86|19
1656048480000|2022-06-24 05:28:00|796.93|787.83|796.75|787.65|797|787.9|796.65|787.55|17
1656048490000|2022-06-24 05:28:10|796.83|787.73|796.9|787.8|797|787.9|796.8|787.7|11
1656048500000|2022-06-24 05:28:20|796.85|787.75|796.9|787.8|796.9|787.8|796.6|787.5|18
1656048510000|2022-06-24 05:28:30|796.92|787.82|797.65|788.55|797.65|788.55|796.9|787.8|11
1656048520000|2022-06-24 05:28:40|797.62|788.52|797.75|788.65|797.96|788.86|797.52|788.42|12
1656048530000|2022-06-24 05:28:50|797.72|788.62|797.62|788.52|797.8|788.7|797.5|788.4|11
1656048540000|2022-06-24 05:29:00|797.73|788.63|797.9|788.8|798.07|788.97|797.72|788.62|15
1656048550000|2022-06-24 05:29:10|797.88|788.78|797.85|788.75|797.88|788.78|797.83|788.73|3
1656048560000|2022-06-24 05:29:20|797.88|788.78|798.2|789.1|798.32|789.22|797.8|788.7|12
1656048570000|2022-06-24 05:29:30|798.25|789.15|798.48|789.38|798.57|789.47|798.25|789.15|14
1656048580000|2022-06-24 05:29:40|798.39|789.29|798.35|789.25|798.52|789.42|798.1|789|12
1656048590000|2022-06-24 05:29:50|798.3|789.2|797.96|788.86|798.35|789.25|797.9|788.8|13
1656048600000|2022-06-24 05:30:00|797.93|788.83|797.96|788.86|797.96|788.86|797.75|788.65|8
1656048610000|2022-06-24 05:30:10|798.1|789|798.7|789.6|798.75|789.65|797.9|788.8|11
1656048620000|2022-06-24 05:30:20|798.75|789.65|798.49|789.39|798.85|789.75|798.49|789.39|7
1656048630000|2022-06-24 05:30:30|798.64|789.54|798.79|789.69|798.8|789.7|798.64|789.54|4
1656048640000|2022-06-24 05:30:40|798.69|789.59|798.72|789.62|798.72|789.62|798.69|789.59|2
1656048650000|2022-06-24 05:30:50|798.69|789.59|798.88|789.78|798.9|789.8|798.6|789.5|13
1656048660000|2022-06-24 05:31:00|798.82|789.72|799.3|790.2|799.3|790.2|798.76|789.66|23
1656048670000|2022-06-24 05:31:10|799.25|790.15|799.35|790.25|799.5|790.4|799.03|789.93|13
1656048680000|2022-06-24 05:31:20|799.4|790.3|799.6|790.5|799.65|790.55|799.4|790.3|9
1656048690000|2022-06-24 05:31:30|799.75|790.65|799.4|790.3|799.83|790.73|799.4|790.3|16
1656048700000|2022-06-24 05:31:40|799.3|790.2|799.25|790.15|799.6|790.5|799.15|790.05|16
1656048710000|2022-06-24 05:31:50|799.3|790.2|799.3|790.2|799.7|790.6|799.25|790.15|15
1656048720000|2022-06-24 05:32:00|799.34|790.24|799.34|790.24|799.39|790.29|799.29|790.19|5
1656048730000|2022-06-24 05:32:10|799.29|790.19|799.34|790.24|799.48|790.38|799.19|790.09|14
1656048740000|2022-06-24 05:32:20|799.33|790.23|799.3|790.2|799.33|790.23|799.2|790.1|5
1656048750000|2022-06-24 05:32:30|799.25|790.15|799.34|790.24|799.42|790.32|799.25|790.15|8
1656048760000|2022-06-24 05:32:40|799.39|790.29|799.8|790.7|799.8|790.7|799.39|790.29|9
1656048770000|2022-06-24 05:32:50|799.72|790.62|799.56|790.46|799.77|790.67|799.44|790.34|15
1656048780000|2022-06-24 05:33:00|799.61|790.51|800|790.9|800.1|791|799.61|790.51|12
1656048790000|2022-06-24 05:33:10|800.05|790.95|799.78|790.68|800.05|790.95|799.73|790.63|5
1656048800000|2022-06-24 05:33:20|799.73|790.63|799.88|790.78|799.9|790.8|799.68|790.58|7
1656048810000|2022-06-24 05:33:30|799.83|790.73|799.92|790.82|800.3|791.2|799.83|790.73|13
1656048820000|2022-06-24 05:33:40|799.97|790.87|799.73|790.63|800.01|790.91|799.7|790.6|13
1656048830000|2022-06-24 05:33:50|799.75|790.65|800.05|790.95|800.25|791.15|799.75|790.65|9
1656048840000|2022-06-24 05:34:00|800.1|791|800.24|791.14|800.75|791.65|800.1|791|14
1656048850000|2022-06-24 05:34:10|800.34|791.24|800.34|791.24|800.34|791.24|800.29|791.19|3
1656048860000|2022-06-24 05:34:20|800.29|791.19|799.94|790.84|800.29|791.19|799.94|790.84|9
1656048870000|2022-06-24 05:34:30|799.99|790.89|800.2|791.1|800.2|791.1|799.99|790.89|7
1656048880000|2022-06-24 05:34:40|800.15|791.05|800.29|791.19|800.29|791.19|800.05|790.95|6
1656048890000|2022-06-24 05:34:50|800.34|791.24|800.15|791.05|800.35|791.25|800.1|791|8
1656048900000|2022-06-24 05:35:00|800.1|791|800.21|791.11|800.3|791.2|800.1|791|13
1656048910000|2022-06-24 05:35:10|800.25|791.15|800|790.9|800.5|791.4|799.75|790.65|7
1656048920000|2022-06-24 05:35:20|800.05|790.95|799.85|790.75|800.06|790.96|799.8|790.7|12
1656048930000|2022-06-24 05:35:30|799.9|790.8|799.85|790.75|800.09|790.99|799.75|790.65|11
1656048940000|2022-06-24 05:35:40|799.88|790.78|800.05|790.95|800.1|791|799.88|790.78|9
1656048950000|2022-06-24 05:35:50|800|790.9|799.73|790.63|800|790.9|799.73|790.63|9
1656048960000|2022-06-24 05:36:00|799.75|790.65|799.7|790.6|799.95|790.85|799.7|790.6|8
1656048970000|2022-06-24 05:36:10|799.75|790.65|799.65|790.55|799.75|790.65|799.6|790.5|5
1656048980000|2022-06-24 05:36:20|799.76|790.66|799.62|790.52|799.9|790.8|799.5|790.4|12
1656048990000|2022-06-24 05:36:30|799.6|790.5|799.7|790.6|799.87|790.77|799.54|790.44|14
1656049000000|2022-06-24 05:36:40|799.72|790.62|799.48|790.38|799.72|790.62|799.45|790.35|9
1656049010000|2022-06-24 05:36:50|799.49|790.39|799.49|790.39|799.52|790.42|799.49|790.39|3
1656049020000|2022-06-24 05:37:00|799.69|790.59|799.54|790.44|799.69|790.59|799.48|790.38|9
1656049030000|2022-06-24 05:37:10|799.55|790.45|799.52|790.42|799.8|790.7|799.52|790.42|11
1656049040000|2022-06-24 05:37:20|799.57|790.47|799.75|790.65|799.75|790.65|799.47|790.37|4
1656049050000|2022-06-24 05:37:30|799.7|790.6|799.58|790.48|799.7|790.6|799.57|790.47|8
1656049060000|2022-06-24 05:37:40|799.57|790.47|799.77|790.67|799.83|790.73|799.57|790.47|9
1656049070000|2022-06-24 05:37:50|799.82|790.72|799.77|790.67|799.82|790.72|799.77|790.67|2
1656049080000|2022-06-24 05:38:00|799.95|790.85|799.8|790.7|799.95|790.85|799.78|790.68|9
1656049090000|2022-06-24 05:38:10|799.77|790.67|799.75|790.65|799.77|790.67|799.75|790.65|2
1656049100000|2022-06-24 05:38:20|799.77|790.67|799.95|790.85|800.03|790.93|799.77|790.67|6
1656049110000|2022-06-24 05:38:30|799.85|790.75|799.99|790.89|800.15|791.05|799.85|790.75|7
1656049120000|2022-06-24 05:38:40|799.94|790.84|799.9|790.8|799.94|790.84|799.85|790.75|4
1656049130000|2022-06-24 05:38:50|800|790.9|799.92|790.82|800.02|790.92|799.9|790.8|5
1656049140000|2022-06-24 05:39:00|799.9|790.8|799.85|790.75|800|790.9|799.85|790.75|7
1656049150000|2022-06-24 05:39:10|799.9|790.8|799.9|790.8|800.03|790.93|799.7|790.6|11
1656049160000|2022-06-24 05:39:20|799.85|790.75|799.93|790.83|800.15|791.05|799.85|790.75|9
1656049170000|2022-06-24 05:39:30|799.9|790.8|799.78|790.68|799.95|790.85|799.75|790.65|5
1656049180000|2022-06-24 05:39:40|799.73|790.63|799.67|790.57|799.73|790.63|799.65|790.55|9
1656049190000|2022-06-24 05:39:50|799.7|790.6|800.02|790.92|800.02|790.92|799.7|790.6|6
1656049200000|2022-06-24 05:40:00|800.2|791.1|799.9|790.8|800.2|791.1|799.9|790.8|4
1656049210000|2022-06-24 05:40:10|799.95|790.85|799.9|790.8|799.95|790.85|799.85|790.75|3
1656049220000|2022-06-24 05:40:20|799.75|790.65|799.75|790.65|799.75|790.65|799.7|790.6|3
1656049230000|2022-06-24 05:40:30|799.8|790.7|799.8|790.7|799.8|790.7|799.75|790.65|3
1656049240000|2022-06-24 05:40:40|799.75|790.65|799.95|790.85|800|790.9|799.7|790.6|13
1656049250000|2022-06-24 05:40:50|799.9|790.8|799.9|790.8|799.91|790.81|799.9|790.8|3
1656049260000|2022-06-24 05:41:00|799.95|790.85|800.02|790.92|800.05|790.95|799.95|790.85|7
1656049270000|2022-06-24 05:41:10|800|790.9|800|790.9|800|790.9|799.98|790.88|3
1656049280000|2022-06-24 05:41:20|799.98|790.88|800.8|791.7|800.8|791.7|799.98|790.88|18
1656049290000|2022-06-24 05:41:30|800.85|791.75|800.92|791.82|801.1|792|800.63|791.53|24
1656049300000|2022-06-24 05:41:40|801.04|791.94|800.75|791.65|801.3|792.2|800.75|791.65|18
1656049310000|2022-06-24 05:41:50|800.8|791.7|800.75|791.65|800.83|791.73|800.75|791.65|9
1656049320000|2022-06-24 05:42:00|800.78|791.68|800.8|791.7|800.8|791.7|800.6|791.5|15
1656049330000|2022-06-24 05:42:10|800.75|791.65|800.82|791.72|800.82|791.72|800.68|791.58|6
1656049340000|2022-06-24 05:42:20|800.85|791.75|800.75|791.65|801.05|791.95|800.75|791.65|5
1656049350000|2022-06-24 05:42:30|800.77|791.67|801.31|792.21|801.4|792.3|800.75|791.65|17
1656049360000|2022-06-24 05:42:40|801.35|792.25|800.95|791.85|801.55|792.45|800.93|791.83|14
1656049370000|2022-06-24 05:42:50|800.93|791.83|800.78|791.68|800.93|791.83|800.78|791.68|5
1656049380000|2022-06-24 05:43:00|800.75|791.65|800.78|791.68|800.78|791.68|800.75|791.65|2
1656049390000|2022-06-24 05:43:10|800.8|791.7|800.83|791.73|801.35|792.25|800.8|791.7|22
1656049400000|2022-06-24 05:43:20|800.7|791.6|800.7|791.6|800.91|791.81|800.7|791.6|15
1656049410000|2022-06-24 05:43:30|800.65|791.55|800.48|791.38|800.65|791.55|800.46|791.36|14
1656049420000|2022-06-24 05:43:40|800.46|791.36|800.6|791.5|800.72|791.62|800.41|791.31|9
1656049430000|2022-06-24 05:43:50|800.52|791.42|800.43|791.33|800.85|791.75|800.35|791.25|9
1656049440000|2022-06-24 05:44:00|800.39|791.29|800.43|791.33|800.48|791.38|800.34|791.24|6
1656049450000|2022-06-24 05:44:10|800.46|791.36|800.4|791.3|800.8|791.7|800.4|791.3|5
1656049460000|2022-06-24 05:44:20|800.46|791.36|800.46|791.36|800.56|791.46|800.46|791.36|3
1656049470000|2022-06-24 05:44:30|800.56|791.46|800.6|791.5|800.6|791.5|800.51|791.41|4
1656049480000|2022-06-24 05:44:40|800.43|791.33|800.57|791.47|800.57|791.47|800.41|791.31|6
1656049490000|2022-06-24 05:44:50|800.6|791.5|800.6|791.5|800.6|791.5|800.6|791.5|1
1656049500000|2022-06-24 05:45:00|800.66|791.56|800.64|791.54|800.72|791.62|800.5|791.4|12
1656049510000|2022-06-24 05:45:10|800.63|791.53|800.25|791.15|800.63|791.53|800.25|791.15|14
1656049520000|2022-06-24 05:45:20|800.35|791.25|800.35|791.25|800.6|791.5|800.33|791.23|12
1656049530000|2022-06-24 05:45:30|800.4|791.3|800.37|791.27|800.8|791.7|800.32|791.22|6
1656049540000|2022-06-24 05:45:40|800.85|791.75|800.32|791.22|800.85|791.75|800.32|791.22|3
1656049550000|2022-06-24 05:45:50|800.33|791.23|800.35|791.25|800.54|791.44|800.32|791.22|7
1656049560000|2022-06-24 05:46:00|800.45|791.35|800.39|791.29|800.6|791.5|800.39|791.29|4
1656049570000|2022-06-24 05:46:10|800.34|791.24|800.34|791.24|800.34|791.24|800.34|791.24|1
1656049580000|2022-06-24 05:46:20|800.29|791.19|800.3|791.2|800.32|791.22|800.19|791.09|6
1656049590000|2022-06-24 05:46:30|800.32|791.22|800.42|791.32|800.43|791.33|800.2|791.1|9
1656049600000|2022-06-24 05:46:40|800.35|791.25|800.38|791.28|800.38|791.28|800.35|791.25|2
1656049610000|2022-06-24 05:46:50|800.35|791.25|800.43|791.33|800.44|791.34|800.3|791.2|5
1656049620000|2022-06-24 05:47:00|800.7|791.6|800.24|791.14|800.7|791.6|800.2|791.1|5
1656049630000|2022-06-24 05:47:10|800.29|791.19|800.24|791.14|800.29|791.19|800.19|791.09|4
1656049640000|2022-06-24 05:47:20|800.34|791.24|800.64|791.54|800.7|791.6|800.24|791.14|13
1656049650000|2022-06-24 05:47:30|800.67|791.57|800.85|791.75|800.85|791.75|800.67|791.57|6
1656049660000|2022-06-24 05:47:40|800.83|791.73|801.35|792.25|801.4|792.3|800.78|791.68|15
1656049670000|2022-06-24 05:47:50|801.45|792.35|801.3|792.2|801.45|792.35|801.23|792.13|14
1656049680000|2022-06-24 05:48:00|801.4|792.3|801.3|792.2|801.6|792.5|801.25|792.15|10
1656049690000|2022-06-24 05:48:10|801.23|792.13|800.88|791.78|801.55|792.45|800.84|791.74|10
1656049700000|2022-06-24 05:48:20|800.87|791.77|800.65|791.55|800.87|791.77|800.65|791.55|3
1656049710000|2022-06-24 05:48:30|800.6|791.5|800.6|791.5|800.65|791.55|800.6|791.5|3
1656049720000|2022-06-24 05:48:40|800.65|791.55|800.7|791.6|800.76|791.66|800.65|791.55|10
1656049730000|2022-06-24 05:48:50|800.75|791.65|800.6|791.5|800.75|791.65|800.6|791.5|5
1656049740000|2022-06-24 05:49:00|800.57|791.47|800.65|791.55|800.65|791.55|800.57|791.47|13
1656049750000|2022-06-24 05:49:10|800.6|791.5|800.63|791.53|800.68|791.58|800.58|791.48|6
1656049760000|2022-06-24 05:49:20|800.58|791.48|800.73|791.63|800.73|791.63|800.58|791.48|2
1656049770000|2022-06-24 05:49:30|800.76|791.66|800.53|791.43|800.81|791.71|800.53|791.43|10
1656049780000|2022-06-24 05:49:40|800.55|791.45|800.6|791.5|800.85|791.75|800.53|791.43|9
1656049790000|2022-06-24 05:49:50|800.57|791.47|800.52|791.42|800.57|791.47|800.52|791.42|2
1656049800000|2022-06-24 05:50:00|800.55|791.45|800.55|791.45|800.6|791.5|800.47|791.37|10
1656049810000|2022-06-24 05:50:10|800.52|791.42|800.6|791.5|800.67|791.57|800.52|791.42|8
1656049820000|2022-06-24 05:50:20|800.55|791.45|800.7|791.6|800.7|791.6|800.55|791.45|7
1656049830000|2022-06-24 05:50:30|800.75|791.65|801.15|792.05|801.25|792.15|800.75|791.65|7
1656049840000|2022-06-24 05:50:40|801.1|792|801.2|792.1|801.2|792.1|801.1|792|3
1656049850000|2022-06-24 05:50:50|801.15|792.05|800.94|791.84|801.29|792.19|800.83|791.73|12
1656049860000|2022-06-24 05:51:00|800.93|791.83|800.9|791.8|801.09|791.99|800.9|791.8|6
1656049870000|2022-06-24 05:51:10|800.95|791.85|800.83|791.73|801.15|792.05|800.83|791.73|10
1656049880000|2022-06-24 05:51:20|800.78|791.68|800.68|791.58|800.78|791.68|800.6|791.5|9
1656049890000|2022-06-24 05:51:30|800.7|791.6|800.37|791.27|800.7|791.6|800.37|791.27|9
1656049900000|2022-06-24 05:51:40|800.4|791.3|800.45|791.35|800.7|791.6|800.4|791.3|5
1656049910000|2022-06-24 05:51:50|800.41|791.31|799.41|790.31|800.46|791.36|799.41|790.31|16
1656049920000|2022-06-24 05:52:00|799.46|790.36|799.43|790.33|799.66|790.56|799.41|790.31|7
1656049930000|2022-06-24 05:52:10|799.48|790.38|799.38|790.28|799.8|790.7|799.36|790.26|10
1656049940000|2022-06-24 05:52:20|799.36|790.26|798.91|789.81|799.36|790.26|798.83|789.73|17
1656049950000|2022-06-24 05:52:30|798.86|789.76|799.09|789.99|799.26|790.16|798.86|789.76|15
1656049960000|2022-06-24 05:52:40|799.12|790.02|799.2|790.1|799.37|790.27|799.12|790.02|7
1656049970000|2022-06-24 05:52:50|799.4|790.3|799.24|790.14|799.48|790.38|799.24|790.14|7
1656049980000|2022-06-24 05:53:00|799.16|790.06|799.95|790.85|799.95|790.85|799.16|790.06|15
1656049990000|2022-06-24 05:53:10|800.1|791|799.7|790.6|800.31|791.21|799.7|790.6|15
1656050000000|2022-06-24 05:53:20|799.73|790.63|799.94|790.84|799.95|790.85|799.73|790.63|8
1656050010000|2022-06-24 05:53:30|799.88|790.78|799.78|790.68|800.2|791.1|799.75|790.65|10
1656050020000|2022-06-24 05:53:40|799.8|790.7|799.36|790.26|799.9|790.8|799.36|790.26|10
1656050030000|2022-06-24 05:53:50|799.41|790.31|799.61|790.51|799.65|790.55|799.36|790.26|16
1656050040000|2022-06-24 05:54:00|799.65|790.55|799.44|790.34|799.65|790.55|799.39|790.29|16
1656050050000|2022-06-24 05:54:10|799.39|790.29|799.8|790.7|799.8|790.7|799.39|790.29|9
1656050060000|2022-06-24 05:54:20|799.5|790.4|799.44|790.34|799.5|790.4|799.21|790.11|6
1656050070000|2022-06-24 05:54:30|799.69|790.59|799.85|790.75|799.85|790.75|799.69|790.59|2
1656050080000|2022-06-24 05:54:40|799.8|790.7|799.34|790.24|799.8|790.7|799.25|790.15|6
1656050090000|2022-06-24 05:54:50|799.3|790.2|799.16|790.06|799.3|790.2|799.16|790.06|9
1656050100000|2022-06-24 05:55:00|799.65|790.55|799.2|790.1|799.65|790.55|799.08|789.98|9
1656050110000|2022-06-24 05:55:10|799.29|790.19|799.1|790|799.29|790.19|799.1|790|5
1656050130000|2022-06-24 05:55:30|799.05|789.95|798.57|789.47|799.05|789.95|798.57|789.47|11
1656050140000|2022-06-24 05:55:40|798.54|789.44|798.49|789.39|798.54|789.44|798.35|789.25|9
1656050150000|2022-06-24 05:55:50|798.35|789.25|798.53|789.43|798.75|789.65|798.34|789.24|9
1656050160000|2022-06-24 05:56:00|798.75|789.65|798.2|789.1|798.75|789.65|798.12|789.02|13
1656050170000|2022-06-24 05:56:10|798.25|789.15|798.55|789.45|798.6|789.5|798.25|789.15|6
1656050180000|2022-06-24 05:56:20|798.6|789.5|798.77|789.67|798.8|789.7|798.6|789.5|6
1656050190000|2022-06-24 05:56:30|798.8|789.7|797.88|788.78|798.8|789.7|797.88|788.78|13
1656050200000|2022-06-24 05:56:40|797.87|788.77|797.45|788.35|797.92|788.82|797.45|788.35|14
1656050210000|2022-06-24 05:56:50|797.4|788.3|797.44|788.34|797.58|788.48|797.35|788.25|11
1656050220000|2022-06-24 05:57:00|797.42|788.32|796.8|787.7|797.42|788.32|796.8|787.7|16
1656050230000|2022-06-24 05:57:10|796.78|787.68|795.6|786.5|796.82|787.72|795.6|786.5|25
1656050240000|2022-06-24 05:57:20|795.65|786.55|795.8|786.7|795.8|786.7|795.65|786.55|7
1656050250000|2022-06-24 05:57:30|795.85|786.75|795.75|786.65|795.95|786.85|795.75|786.65|8
1656050260000|2022-06-24 05:57:40|795.77|786.67|795.7|786.6|795.85|786.75|795.68|786.58|11
1656050270000|2022-06-24 05:57:50|795.65|786.55|795.58|786.48|795.8|786.7|795.44|786.34|19
1656050280000|2022-06-24 05:58:00|795.55|786.45|794.03|784.93|795.55|786.45|794.03|784.93|24
1656050290000|2022-06-24 05:58:10|793.99|784.89|793.68|784.58|794.25|785.15|793.68|784.58|25
1656050300000|2022-06-24 05:58:20|793.58|784.48|792.78|783.68|793.58|784.48|792.65|783.55|17
1656050310000|2022-06-24 05:58:30|792.82|783.72|792.85|783.75|793.1|784|792.8|783.7|12
1656050320000|2022-06-24 05:58:40|792.88|783.78|790.98|781.88|792.93|783.83|790.91|781.81|24
1656050330000|2022-06-24 05:58:50|790.85|781.75|789.45|780.35|790.85|781.75|788.97|779.87|38
1656050340000|2022-06-24 05:59:00|789.35|780.25|787.92|778.82|789.52|780.42|787.92|778.82|30
1656050350000|2022-06-24 05:59:10|787.9|778.8|787.72|778.62|787.98|778.88|786.86|777.76|34
1656050360000|2022-06-24 05:59:20|787.69|778.59|787.75|778.65|788|778.9|787.25|778.15|32
1656050370000|2022-06-24 05:59:30|787.85|778.75|788.68|779.58|788.72|779.62|787.7|778.6|19
1656050380000|2022-06-24 05:59:40|788.72|779.62|788.35|779.25|789.04|779.94|788.35|779.25|22
1656050390000|2022-06-24 05:59:50|788.3|779.2|789.4|780.3|789.4|780.3|788.3|779.2|15
1656050400000|2022-06-24 06:00:00|789.45|780.35|788.44|779.34|789.45|780.35|788.35|779.25|20
1656050410000|2022-06-24 06:00:10|788.5|779.4|788.8|779.7|789.1|780|788.5|779.4|14
1656050420000|2022-06-24 06:00:20|788.85|779.75|789.44|780.34|789.52|780.42|788.85|779.75|13
1656050430000|2022-06-24 06:00:30|789.39|780.29|789.17|780.07|789.39|780.29|789.17|780.07|5
1656050440000|2022-06-24 06:00:40|789.12|780.02|788.12|779.02|789.12|780.02|787.97|778.87|25
1656050450000|2022-06-24 06:00:50|788.17|779.07|786.95|777.85|788.26|779.16|786.9|777.8|22
1656050460000|2022-06-24 06:01:00|786.9|777.8|786.95|777.85|787.28|778.18|786.9|777.8|15
1656050470000|2022-06-24 06:01:10|786.9|777.8|786.91|777.81|787.39|778.29|786.8|777.7|20
1656050480000|2022-06-24 06:01:20|786.96|777.86|787.1|778|787.2|778.1|786.6|777.5|18
1656050490000|2022-06-24 06:01:30|787.15|778.05|786.9|777.8|787.35|778.25|786.75|777.65|18
1656050500000|2022-06-24 06:01:40|786.95|777.85|787.25|778.15|787.25|778.15|786.4|777.3|31
1656050510000|2022-06-24 06:01:50|787.2|778.1|786.92|777.82|787.35|778.25|786.8|777.7|11
1656050520000|2022-06-24 06:02:00|786.94|777.84|787.45|778.35|787.49|778.39|786.54|777.44|22
1656050530000|2022-06-24 06:02:10|787.55|778.45|787.93|778.83|788.15|779.05|787.55|778.45|18
1656050540000|2022-06-24 06:02:20|787.88|778.78|788.05|778.95|788.05|778.95|787.65|778.55|15
1656050550000|2022-06-24 06:02:30|788.1|779|787.75|778.65|788.1|779|787.65|778.55|16
1656050560000|2022-06-24 06:02:40|787.85|778.75|787.78|778.68|788.3|779.2|787.78|778.68|24
1656050570000|2022-06-24 06:02:50|787.75|778.65|787.49|778.39|788.03|778.93|787.49|778.39|16
1656050580000|2022-06-24 06:03:00|787.54|778.44|787.8|778.7|787.83|778.73|787.39|778.29|13
1656050590000|2022-06-24 06:03:10|787.82|778.72|788.65|779.55|788.65|779.55|787.82|778.72|19
1656050600000|2022-06-24 06:03:20|788.68|779.58|787.99|778.89|788.7|779.6|787.9|778.8|17
1656050610000|2022-06-24 06:03:30|788.03|778.93|788.21|779.11|788.28|779.18|788.01|778.91|15
1656050620000|2022-06-24 06:03:40|788.18|779.08|788.16|779.06|788.8|779.7|788.16|779.06|8
1656050630000|2022-06-24 06:03:50|788.11|779.01|787.83|778.73|788.15|779.05|787.65|778.55|16
1656050640000|2022-06-24 06:04:00|787.73|778.63|788.01|778.91|788.08|778.98|787.73|778.63|15
1656050650000|2022-06-24 06:04:10|788.04|778.94|788.2|779.1|788.35|779.25|788.04|778.94|14
1656050660000|2022-06-24 06:04:20|788.25|779.15|788.53|779.43|788.67|779.57|788.25|779.15|18
1656050670000|2022-06-24 06:04:30|788.56|779.46|788.65|779.55|788.68|779.58|788.53|779.43|6
1656050680000|2022-06-24 06:04:40|788.6|779.5|788.61|779.51|788.68|779.58|788.3|779.2|13
1656050690000|2022-06-24 06:04:50|788.58|779.48|788.57|779.47|788.68|779.58|788.57|779.47|9
1656050700000|2022-06-24 06:05:00|788.62|779.52|787.85|778.75|788.71|779.61|787.7|778.6|28
1656050710000|2022-06-24 06:05:10|788|778.9|789.15|780.05|789.15|780.05|788|778.9|23
1656050720000|2022-06-24 06:05:20|789.1|780|789.35|780.25|789.58|780.48|788.9|779.8|13
1656050730000|2022-06-24 06:05:30|789.25|780.15|789.35|780.25|789.4|780.3|789.2|780.1|14
1656050740000|2022-06-24 06:05:40|789.38|780.28|789.57|780.47|789.6|780.5|789.38|780.28|15
1656050750000|2022-06-24 06:05:50|789.6|780.5|789.57|780.47|789.6|780.5|789.45|780.35|14
1656050760000|2022-06-24 06:06:00|789.6|780.5|789.05|779.95|789.6|780.5|789|779.9|22
1656050770000|2022-06-24 06:06:10|789.2|780.1|789.39|780.29|789.45|780.35|789.09|779.99|19
1656050780000|2022-06-24 06:06:20|789.25|780.15|789.25|780.15|789.39|780.29|789.21|780.11|9
1656050790000|2022-06-24 06:06:30|789.21|780.11|789.7|780.6|789.7|780.6|788.9|779.8|13
1656050800000|2022-06-24 06:06:40|789.25|780.15|789.25|780.15|789.44|780.34|789.15|780.05|15
1656050810000|2022-06-24 06:06:50|789.22|780.12|789.25|780.15|789.39|780.29|789.2|780.1|12
1656050820000|2022-06-24 06:07:00|789.2|780.1|789.16|780.06|789.31|780.21|788.98|779.88|17
1656050830000|2022-06-24 06:07:10|789.31|780.21|789.21|780.11|789.31|780.21|789.21|780.11|4
1656050840000|2022-06-24 06:07:20|789.16|780.06|789.16|780.06|789.21|780.11|789.16|780.06|3
1656050850000|2022-06-24 06:07:30|789.21|780.11|789.41|780.31|789.41|780.31|789.21|780.11|3
1656050860000|2022-06-24 06:07:40|789.3|780.2|789.25|780.15|789.39|780.29|789.2|780.1|15
1656050870000|2022-06-24 06:07:50|789.1|780|789.05|779.95|789.25|780.15|788.84|779.74|22
1656050880000|2022-06-24 06:08:00|789.2|780.1|789.07|779.97|789.2|780.1|788.76|779.66|19
1656050890000|2022-06-24 06:08:10|789.02|779.92|789.13|780.03|789.25|780.15|789.02|779.92|16
1656050900000|2022-06-24 06:08:20|789.03|779.93|789.03|779.93|789.03|779.93|788.99|779.89|3
1656050910000|2022-06-24 06:08:30|789.65|780.55|789.02|779.92|789.65|780.55|788.94|779.84|13
1656050920000|2022-06-24 06:08:40|789.12|780.02|789.8|780.7|789.8|780.7|789.12|780.02|15
1656050930000|2022-06-24 06:08:50|789.15|780.05|788.68|779.58|789.65|780.55|788.68|779.58|18
1656050940000|2022-06-24 06:09:00|788.73|779.63|789.05|779.95|789.2|780.1|788.73|779.63|13
1656050950000|2022-06-24 06:09:10|789.1|780|789.02|779.92|789.15|780.05|788.86|779.76|9
1656050960000|2022-06-24 06:09:20|788.91|779.81|788.59|779.49|788.99|779.89|788.54|779.44|7
1656050970000|2022-06-24 06:09:30|788.54|779.44|788.27|779.17|788.54|779.44|788.25|779.15|15
1656050980000|2022-06-24 06:09:40|788.25|779.15|788.47|779.37|788.47|779.37|788.2|779.1|13
1656050990000|2022-06-24 06:09:50|788.4|779.3|788.22|779.12|788.44|779.34|788.22|779.12|4
1656051000000|2022-06-24 06:10:00|788.27|779.17|788.8|779.7|788.82|779.72|788.22|779.12|19
1656051010000|2022-06-24 06:10:10|788.75|779.65|789.2|780.1|789.25|780.15|788.45|779.35|13
1656051020000|2022-06-24 06:10:20|789.29|780.19|788.78|779.68|789.29|780.19|788.65|779.55|12
1656051030000|2022-06-24 06:10:30|788.73|779.63|788.68|779.58|788.73|779.63|788.65|779.55|3
1656051040000|2022-06-24 06:10:40|788.65|779.55|788.74|779.64|788.74|779.64|788.39|779.29|9
1656051050000|2022-06-24 06:10:50|788.73|779.63|788.8|779.7|788.85|779.75|788.6|779.5|12
1656051060000|2022-06-24 06:11:00|788.83|779.73|788.53|779.43|788.83|779.73|788.53|779.43|13
1656051070000|2022-06-24 06:11:10|788.54|779.44|788.2|779.1|788.63|779.53|788.05|778.95|15
1656051080000|2022-06-24 06:11:20|788.18|779.08|788.05|778.95|788.55|779.45|787.95|778.85|19
1656051090000|2022-06-24 06:11:30|788.1|779|788.44|779.34|788.44|779.34|788.05|778.95|12
1656051100000|2022-06-24 06:11:40|788.65|779.55|787.93|778.83|788.65|779.55|787.6|778.5|12
1656051110000|2022-06-24 06:11:50|787.91|778.81|786.64|777.54|788.01|778.91|786.5|777.4|25
1656051120000|2022-06-24 06:12:00|786.54|777.44|787.5|778.4|787.5|778.4|786.35|777.25|16
1656051130000|2022-06-24 06:12:10|787.45|778.35|787.2|778.1|787.5|778.4|787.05|777.95|14
1656051140000|2022-06-24 06:12:20|787.25|778.15|786.8|777.7|787.25|778.15|786.7|777.6|13
1656051150000|2022-06-24 06:12:30|786.88|777.78|786.3|777.2|786.88|777.78|785.5|776.4|26
1656051160000|2022-06-24 06:12:40|786.25|777.15|786.29|777.19|786.5|777.4|786.25|777.15|9
1656051170000|2022-06-24 06:12:50|786.22|777.12|786.39|777.29|786.48|777.38|786.2|777.1|15
1656051180000|2022-06-24 06:13:00|786.35|777.25|786.73|777.63|786.75|777.65|786.35|777.25|9
1656051190000|2022-06-24 06:13:10|786.7|777.6|787.25|778.15|787.32|778.22|786.66|777.56|17
1656051200000|2022-06-24 06:13:20|787.45|778.35|787.69|778.59|787.91|778.81|787.45|778.35|24
1656051210000|2022-06-24 06:13:30|787.6|778.5|787.7|778.6|787.7|778.6|787.49|778.39|5
1656051220000|2022-06-24 06:13:40|787.65|778.55|787.65|778.55|787.75|778.65|787.65|778.55|7
1656051230000|2022-06-24 06:13:50|787.7|778.6|787.61|778.51|787.75|778.65|787.5|778.4|16
1656051240000|2022-06-24 06:14:00|787.58|778.48|787.8|778.7|787.94|778.84|787.58|778.48|14
1656051250000|2022-06-24 06:14:10|787.78|778.68|787.83|778.73|787.96|778.86|787.64|778.54|16
1656051260000|2022-06-24 06:14:20|787.78|778.68|787.65|778.55|787.8|778.7|787.65|778.55|6
1656051270000|2022-06-24 06:14:30|787.66|778.56|787.44|778.34|787.66|778.56|787.35|778.25|14
1656051280000|2022-06-24 06:14:40|787.39|778.29|787.25|778.15|787.72|778.62|787.15|778.05|11
1656051290000|2022-06-24 06:14:50|787.27|778.17|787.63|778.53|787.63|778.53|787.27|778.17|7
1656051300000|2022-06-24 06:15:00|787.73|778.63|787.8|778.7|787.8|778.7|787.57|778.47|14
1656051310000|2022-06-24 06:15:10|787.85|778.75|788.4|779.3|788.4|779.3|787.82|778.72|8
1656051320000|2022-06-24 06:15:20|788.35|779.25|788.34|779.24|788.75|779.65|788.25|779.15|12
1656051330000|2022-06-24 06:15:30|788.29|779.19|787.93|778.83|788.29|779.19|787.85|778.75|13
1656051340000|2022-06-24 06:15:40|787.92|778.82|787.36|778.26|787.92|778.82|787.36|778.26|10
1656051350000|2022-06-24 06:15:50|787.38|778.28|787.34|778.24|787.8|778.7|787.2|778.1|14
1656051360000|2022-06-24 06:16:00|787.29|778.19|787.05|777.95|787.41|778.31|786.92|777.82|10
1656051370000|2022-06-24 06:16:10|786.65|777.55|786.5|777.4|786.65|777.55|786.39|777.29|8
1656051380000|2022-06-24 06:16:20|786.75|777.65|786.48|777.38|786.75|777.65|786.48|777.38|3
1656051390000|2022-06-24 06:16:30|786.53|777.43|786.56|777.46|786.78|777.68|786.51|777.41|13
1656051400000|2022-06-24 06:16:40|786.57|777.47|786.51|777.41|786.79|777.69|786.51|777.41|13
1656051410000|2022-06-24 06:16:50|786.48|777.38|786.43|777.33|786.48|777.38|785.95|776.85|14
1656051420000|2022-06-24 06:17:00|786.45|777.35|786.53|777.43|786.53|777.43|786.35|777.25|8
1656051430000|2022-06-24 06:17:10|786.55|777.45|786.46|777.36|786.8|777.7|786.46|777.36|12
1656051440000|2022-06-24 06:17:20|786.45|777.35|786.65|777.55|786.8|777.7|786.2|777.1|20
1656051450000|2022-06-24 06:17:30|786.6|777.5|786.75|777.65|786.8|777.7|786.6|777.5|15
1656051460000|2022-06-24 06:17:40|786.7|777.6|786.71|777.61|786.75|777.65|786.7|777.6|8
1656051470000|2022-06-24 06:17:50|786.73|777.63|786.73|777.63|786.75|777.65|786.66|777.56|8
1656051480000|2022-06-24 06:18:00|786.75|777.65|786.7|777.6|786.78|777.68|786.7|777.6|5
1656051490000|2022-06-24 06:18:10|786.75|777.65|786.83|777.73|786.85|777.75|786.75|777.65|7
1656051500000|2022-06-24 06:18:20|786.88|777.78|786.8|777.7|786.9|777.8|786.75|777.65|7
1656051510000|2022-06-24 06:18:30|787.05|777.95|787.3|778.2|787.3|778.2|787.05|777.95|8
1656051520000|2022-06-24 06:18:40|787.4|778.3|787.73|778.63|787.75|778.65|787.34|778.24|12
1656051530000|2022-06-24 06:18:50|787.68|778.58|787.73|778.63|787.9|778.8|787.59|778.49|11
1656051540000|2022-06-24 06:19:00|787.77|778.67|787.67|778.57|787.9|778.8|787.67|778.57|8
1656051550000|2022-06-24 06:19:10|787.69|778.59|787.75|778.65|787.9|778.8|787.45|778.35|12
1656051560000|2022-06-24 06:19:20|787.72|778.62|787.73|778.63|787.82|778.72|787.67|778.57|8
1656051570000|2022-06-24 06:19:30|787.68|778.58|787.68|778.58|787.75|778.65|787.53|778.43|13
1656051580000|2022-06-24 06:19:40|787.78|778.68|787.83|778.73|787.93|778.83|787.77|778.67|14
1656051590000|2022-06-24 06:19:50|787.85|778.75|787.75|778.65|787.95|778.85|787.75|778.65|6
1656051600000|2022-06-24 06:20:00|787.95|778.85|787.52|778.42|787.95|778.85|787.5|778.4|10
1656051610000|2022-06-24 06:20:10|787.57|778.47|787.52|778.42|787.57|778.47|787.52|778.42|4
1656051620000|2022-06-24 06:20:20|787.62|778.52|787.65|778.55|787.65|778.55|787.62|778.52|2
1656051630000|2022-06-24 06:20:30|787.62|778.52|787.75|778.65|787.83|778.73|787.62|778.52|8
1656051640000|2022-06-24 06:20:40|787.73|778.63|787.73|778.63|787.75|778.65|787.7|778.6|4
1656051650000|2022-06-24 06:20:50|787.68|778.58|787.8|778.7|787.84|778.74|787.55|778.45|15
1656051660000|2022-06-24 06:21:00|787.78|778.68|787.61|778.51|787.78|778.68|787.55|778.45|7
1656051670000|2022-06-24 06:21:10|787.62|778.52|787.73|778.63|787.77|778.67|787.62|778.52|11
1656051680000|2022-06-24 06:21:20|787.99|778.89|788.25|779.15|788.3|779.2|787.95|778.85|6
1656051690000|2022-06-24 06:21:30|788.2|779.1|788.44|779.34|788.53|779.43|788.2|779.1|12
1656051700000|2022-06-24 06:21:40|788.65|779.55|788.68|779.58|788.68|779.58|788.34|779.24|9
1656051710000|2022-06-24 06:21:50|788.57|779.47|788.35|779.25|788.57|779.47|788.35|779.25|6
1656051720000|2022-06-24 06:22:00|788.48|779.38|788.57|779.47|788.6|779.5|788.4|779.3|11
1656051730000|2022-06-24 06:22:10|788.65|779.55|788.66|779.56|789.1|780|788.54|779.44|18
1656051740000|2022-06-24 06:22:20|788.61|779.51|788.75|779.65|788.93|779.83|788.61|779.51|9
1656051750000|2022-06-24 06:22:30|788.82|779.72|789.2|780.1|789.35|780.25|788.82|779.72|9
1656051760000|2022-06-24 06:22:40|789.6|780.5|789.48|780.38|789.85|780.75|789.33|780.23|7
1656051780000|2022-06-24 06:23:00|789.43|780.33|789.35|780.25|789.65|780.55|789.35|780.25|5
1656051790000|2022-06-24 06:23:10|789.3|780.2|789.5|780.4|789.65|780.55|789.3|780.2|5
1656051800000|2022-06-24 06:23:20|789.48|780.38|789.65|780.55|789.65|780.55|789.48|780.38|7
1656051810000|2022-06-24 06:23:30|789.53|780.43|789.53|780.43|789.69|780.59|789.51|780.41|7
1656051820000|2022-06-24 06:23:40|789.46|780.36|789.23|780.13|789.48|780.38|789.17|780.07|8
1656051830000|2022-06-24 06:23:50|789.66|780.56|789.5|780.4|789.7|780.6|789.45|780.35|7
1656051840000|2022-06-24 06:24:00|789.8|780.7|789.54|780.44|789.8|780.7|789.5|780.4|5
1656051850000|2022-06-24 06:24:10|789.49|780.39|789.44|780.34|789.49|780.39|789.44|780.34|4
1656051860000|2022-06-24 06:24:20|789.49|780.39|789.52|780.42|789.85|780.75|789.42|780.32|10
1656051870000|2022-06-24 06:24:30|789.57|780.47|789.53|780.43|789.75|780.65|789.51|780.41|11
1656051880000|2022-06-24 06:24:40|789.51|780.41|789.55|780.45|789.55|780.45|789.44|780.34|5
1656051890000|2022-06-24 06:24:50|789.7|780.6|789.52|780.42|789.7|780.6|789.3|780.2|7
1656051900000|2022-06-24 06:25:00|789.48|780.38|789.51|780.41|789.75|780.65|789.43|780.33|11
1656051910000|2022-06-24 06:25:10|789.49|780.39|789.48|780.38|789.49|780.39|789.48|780.38|2
1656051930000|2022-06-24 06:25:30|789.6|780.5|789.54|780.44|789.75|780.65|789.46|780.36|7
1656051940000|2022-06-24 06:25:40|789.51|780.41|789.73|780.63|789.74|780.64|789.51|780.41|3
1656051950000|2022-06-24 06:25:50|789.6|780.5|789.48|780.38|789.68|780.58|789.25|780.15|16
1656051960000|2022-06-24 06:26:00|789.51|780.41|789.51|780.41|789.63|780.53|789.51|780.41|7
1656051980000|2022-06-24 06:26:20|789.54|780.44|789.49|780.39|789.75|780.65|789.45|780.35|8
1656051990000|2022-06-24 06:26:30|789.32|780.22|789.2|780.1|789.35|780.25|789.2|780.1|6
1656052000000|2022-06-24 06:26:40|789.13|780.03|788.93|779.83|789.17|780.07|788.85|779.75|11
1656052010000|2022-06-24 06:26:50|788.91|779.81|789.29|780.19|789.39|780.29|788.91|779.81|10
1656052020000|2022-06-24 06:27:00|789.24|780.14|789.35|780.25|789.45|780.35|789.08|779.98|20
1656052030000|2022-06-24 06:27:10|789.05|779.95|789.05|779.95|789.05|779.95|789.05|779.95|1
1656052040000|2022-06-24 06:27:20|789.1|780|789.34|780.24|789.35|780.25|789.1|780|7
1656052050000|2022-06-24 06:27:30|789.43|780.33|789.51|780.41|789.6|780.5|789.43|780.33|13
1656052060000|2022-06-24 06:27:40|789.46|780.36|789.58|780.48|789.6|780.5|789.46|780.36|8
1656052070000|2022-06-24 06:27:50|789.6|780.5|789.58|780.48|789.6|780.5|789.51|780.41|10
1656052080000|2022-06-24 06:28:00|789.6|780.5|789.53|780.43|789.9|780.8|789.45|780.35|10
1656052090000|2022-06-24 06:28:10|789.5|780.4|789.52|780.42|789.65|780.55|789.37|780.27|11
1656052100000|2022-06-24 06:28:20|789.47|780.37|789.46|780.36|789.9|780.8|789.35|780.25|7
1656052110000|2022-06-24 06:28:30|789.54|780.44|789.43|780.33|789.85|780.75|789.43|780.33|6
1656052120000|2022-06-24 06:28:40|789.45|780.35|789.47|780.37|789.47|780.37|789.45|780.35|2
1656052130000|2022-06-24 06:28:50|789.45|780.35|789.4|780.3|789.95|780.85|789.4|780.3|5
1656052140000|2022-06-24 06:29:00|789.42|780.32|789.73|780.63|789.75|780.65|789.42|780.32|7
1656052150000|2022-06-24 06:29:10|789.7|780.6|789.51|780.41|789.7|780.6|789.51|780.41|6
1656052160000|2022-06-24 06:29:20|789.5|780.4|789.39|780.29|789.7|780.6|789.36|780.26|7
1656052170000|2022-06-24 06:29:30|789.41|780.31|789.7|780.6|789.7|780.6|789.41|780.31|12
1656052180000|2022-06-24 06:29:40|789.75|780.65|789.7|780.6|789.75|780.65|789.5|780.4|9
1656052190000|2022-06-24 06:29:50|789.73|780.63|789.75|780.65|789.75|780.65|789.73|780.63|2
1656052200000|2022-06-24 06:30:00|789.73|780.63|789.75|780.65|789.75|780.65|789.7|780.6|9
1656052210000|2022-06-24 06:30:10|790.04|780.94|790.2|781.1|790.29|781.19|790.04|780.94|8
1656052220000|2022-06-24 06:30:20|790.29|781.19|789.68|780.58|790.3|781.2|789.65|780.55|17
1656052230000|2022-06-24 06:30:30|789.66|780.56|789.68|780.58|789.68|780.58|789.66|780.56|2
1656052240000|2022-06-24 06:30:40|789.7|780.6|789.65|780.55|789.7|780.6|789.65|780.55|2
1656052250000|2022-06-24 06:30:50|789.68|780.58|789.54|780.44|789.78|780.68|789.53|780.43|9
1656052260000|2022-06-24 06:31:00|789.69|780.59|789.65|780.55|789.69|780.59|789.59|780.49|6
1656052270000|2022-06-24 06:31:10|789.7|780.6|789.73|780.63|789.8|780.7|789.7|780.6|6
1656052290000|2022-06-24 06:31:30|789.75|780.65|789.59|780.49|789.75|780.65|789.59|780.49|6
1656052300000|2022-06-24 06:31:40|789.64|780.54|789.78|780.68|789.78|780.68|789.59|780.49|4
1656052310000|2022-06-24 06:31:50|789.88|780.78|789.8|780.7|789.9|780.8|789.78|780.68|4
1656052320000|2022-06-24 06:32:00|789.86|780.76|789.8|780.7|789.86|780.76|789.78|780.68|4
1656052340000|2022-06-24 06:32:20|789.83|780.73|789.83|780.73|789.83|780.73|789.8|780.7|3
1656052350000|2022-06-24 06:32:30|790.05|780.95|790.57|781.47|790.69|781.59|790.05|780.95|13
1656052360000|2022-06-24 06:32:40|790.51|781.41|790.57|781.47|790.57|781.47|790.51|781.41|5
1656052370000|2022-06-24 06:32:50|790.6|781.5|790.85|781.75|790.85|781.75|790.6|781.5|5
1656052380000|2022-06-24 06:33:00|790.83|781.73|790.94|781.84|790.99|781.89|790.75|781.65|13
1656052390000|2022-06-24 06:33:10|790.96|781.86|790.96|781.86|790.96|781.86|790.9|781.8|3
1656052400000|2022-06-24 06:33:20|790.94|781.84|790.97|781.87|790.97|781.87|790.75|781.65|7
1656052410000|2022-06-24 06:33:30|790.94|781.84|790.6|781.5|790.94|781.84|790.46|781.36|12
1656052420000|2022-06-24 06:33:40|790.59|781.49|790.54|781.44|790.6|781.5|790.54|781.44|4
1656052430000|2022-06-24 06:33:50|790.55|781.45|790.5|781.4|790.6|781.5|790.5|781.4|9
1656052440000|2022-06-24 06:34:00|790.45|781.35|790.45|781.35|790.8|781.7|790.45|781.35|7
1656052450000|2022-06-24 06:34:10|790.56|781.46|790.45|781.35|790.64|781.54|790.33|781.23|17
1656052460000|2022-06-24 06:34:20|790.4|781.3|790.57|781.47|790.63|781.53|790.19|781.09|13
1656052470000|2022-06-24 06:34:30|790.53|781.43|790.43|781.33|790.53|781.43|790.15|781.05|8
1656052480000|2022-06-24 06:34:40|790.45|781.35|790.33|781.23|790.45|781.35|790.33|781.23|4
1656052490000|2022-06-24 06:34:50|790.35|781.25|790.33|781.23|790.35|781.25|790.28|781.18|4
1656052500000|2022-06-24 06:35:00|790.28|781.18|790.35|781.25|790.66|781.56|790.28|781.18|10
1656052510000|2022-06-24 06:35:10|790.38|781.28|790.29|781.19|790.63|781.53|790.29|781.19|5
1656052530000|2022-06-24 06:35:30|790.24|781.14|790.25|781.15|790.29|781.19|790.22|781.12|4
1656052540000|2022-06-24 06:35:40|790.2|781.1|790.05|780.95|790.2|781.1|789.88|780.78|14
1656052550000|2022-06-24 06:35:50|790.15|781.05|789.85|780.75|790.24|781.14|789.85|780.75|4
1656052560000|2022-06-24 06:36:00|789.8|780.7|789.71|780.61|789.8|780.7|789.65|780.55|5
1656052570000|2022-06-24 06:36:10|789.76|780.66|789.76|780.66|790.12|781.02|789.7|780.6|13
1656052580000|2022-06-24 06:36:20|789.71|780.61|789.8|780.7|789.8|780.7|789.7|780.6|3
1656052590000|2022-06-24 06:36:30|789.78|780.68|789.68|780.58|789.78|780.68|789.68|780.58|3
1656052600000|2022-06-24 06:36:40|789.8|780.7|789.73|780.63|789.9|780.8|789.73|780.63|11
1656052610000|2022-06-24 06:36:50|789.71|780.61|789.25|780.15|789.85|780.75|789.25|780.15|17
1656052620000|2022-06-24 06:37:00|789.2|780.1|788.73|779.63|789.38|780.28|788.73|779.63|24
1656052630000|2022-06-24 06:37:10|788.63|779.53|787.59|778.49|788.63|779.53|787.59|778.49|23
1656052640000|2022-06-24 06:37:20|787.65|778.55|787.1|778|787.65|778.55|787.1|778|17
1656052650000|2022-06-24 06:37:30|787.16|778.06|787.25|778.15|787.26|778.16|786.6|777.5|19
1656052660000|2022-06-24 06:37:40|787.51|778.41|788.07|778.97|788.15|779.05|787.51|778.41|14
1656052670000|2022-06-24 06:37:50|788.12|779.02|788.15|779.05|788.26|779.16|788.12|779.02|5
1656052680000|2022-06-24 06:38:00|788.3|779.2|788.48|779.38|788.55|779.45|788.27|779.17|7
1656052690000|2022-06-24 06:38:10|788.45|779.35|788.6|779.5|788.6|779.5|788.27|779.17|8
1656052700000|2022-06-24 06:38:20|788.7|779.6|788.65|779.55|788.7|779.6|788.65|779.55|2
1656052710000|2022-06-24 06:38:30|788.9|779.8|788.68|779.58|788.9|779.8|788.68|779.58|3
1656052720000|2022-06-24 06:38:40|788.75|779.65|788.63|779.53|788.81|779.71|788.63|779.53|6
1656052730000|2022-06-24 06:38:50|788.73|779.63|787.97|778.87|788.73|779.63|787.89|778.79|12
1656052740000|2022-06-24 06:39:00|787.93|778.83|787.48|778.38|788.25|779.15|787.44|778.34|24
1656052750000|2022-06-24 06:39:10|787.49|778.39|787.73|778.63|787.78|778.68|787.45|778.35|10
1656052760000|2022-06-24 06:39:20|787.88|778.78|788.1|779|788.15|779.05|787.88|778.78|4
1656052770000|2022-06-24 06:39:30|788.27|779.17|788.2|779.1|788.36|779.26|788.13|779.03|12
1656052780000|2022-06-24 06:39:40|788.3|779.2|788.75|779.65|788.89|779.79|788.3|779.2|13
1656052790000|2022-06-24 06:39:50|788.7|779.6|788.59|779.49|788.7|779.6|788.5|779.4|4
1656052800000|2022-06-24 06:40:00|788.6|779.5|788.9|779.8|789.11|780.01|788.6|779.5|8
1656052810000|2022-06-24 06:40:10|788.94|779.84|788.59|779.49|788.94|779.84|788.59|779.49|12
1656052820000|2022-06-24 06:40:20|788.95|779.85|788.6|779.5|788.95|779.85|788.46|779.36|7
1656052830000|2022-06-24 06:40:30|788.55|779.45|788.57|779.47|788.6|779.5|788.55|779.45|3
1656052840000|2022-06-24 06:40:40|788.55|779.45|788.57|779.47|788.62|779.52|788.55|779.45|6
1656052850000|2022-06-24 06:40:50|788.75|779.65|788.65|779.55|788.78|779.68|788.65|779.55|5
1656052860000|2022-06-24 06:41:00|788.68|779.58|788.7|779.6|788.78|779.68|788.65|779.55|7
1656052870000|2022-06-24 06:41:10|788.73|779.63|788.8|779.7|788.8|779.7|788.7|779.6|6
1656052880000|2022-06-24 06:41:20|788.75|779.65|788.6|779.5|788.8|779.7|788.6|779.5|5
1656052890000|2022-06-24 06:41:30|788.56|779.46|788.59|779.49|788.64|779.54|788.45|779.35|7
1656052900000|2022-06-24 06:41:40|788.54|779.44|788.59|779.49|788.69|779.59|788.5|779.4|11
1656052910000|2022-06-24 06:41:50|788.64|779.54|788.59|779.49|788.65|779.55|788.59|779.49|3
1656052920000|2022-06-24 06:42:00|788.56|779.46|788.45|779.35|788.6|779.5|788.45|779.35|11
1656052930000|2022-06-24 06:42:10|788.4|779.3|787.9|778.8|788.4|779.3|787.75|778.65|17
1656052940000|2022-06-24 06:42:20|787.91|778.81|788.1|779|788.35|779.25|787.91|778.81|8
1656052950000|2022-06-24 06:42:30|788.15|779.05|788.15|779.05|788.33|779.23|788.15|779.05|6
1656052960000|2022-06-24 06:42:40|788.2|779.1|788.15|779.05|788.2|779.1|788.15|779.05|2
1656052980000|2022-06-24 06:43:00|788.65|779.55|788.2|779.1|788.65|779.55|788.2|779.1|2
1656052990000|2022-06-24 06:43:10|788.45|779.35|788.34|779.24|788.5|779.4|788.2|779.1|6
1656053000000|2022-06-24 06:43:20|788.25|779.15|788.25|779.15|788.25|779.15|788.25|779.15|1
1656053010000|2022-06-24 06:43:30|788.17|779.07|788.2|779.1|788.25|779.15|787.86|778.76|22
1656053020000|2022-06-24 06:43:40|788.15|779.05|787.85|778.75|788.15|779.05|787.76|778.66|15
1656053030000|2022-06-24 06:43:50|787.8|778.7|787.96|778.86|788.15|779.05|787.73|778.63|20
1656053040000|2022-06-24 06:44:00|787.83|778.73|788.15|779.05|788.2|779.1|787.78|778.68|12
1656053050000|2022-06-24 06:44:10|788.25|779.15|787.75|778.65|788.5|779.4|787.73|778.63|12
1656053060000|2022-06-24 06:44:20|787.88|778.78|788.43|779.33|788.43|779.33|787.88|778.78|13
1656053070000|2022-06-24 06:44:30|788.39|779.29|788.03|778.93|788.39|779.29|788.03|778.93|10
1656053080000|2022-06-24 06:44:40|788.07|778.97|788.01|778.91|788.32|779.22|788.01|778.91|10
1656053090000|2022-06-24 06:44:50|788.05|778.95|788|778.9|788.34|779.24|788|778.9|16
1656053100000|2022-06-24 06:45:00|788.02|778.92|788.24|779.14|788.34|779.24|787.8|778.7|18
1656053110000|2022-06-24 06:45:10|788.39|779.29|788.48|779.38|788.5|779.4|788.2|779.1|11
1656053120000|2022-06-24 06:45:20|788.52|779.42|788.51|779.41|788.55|779.45|788.48|779.38|6
1656053130000|2022-06-24 06:45:30|788.46|779.36|788.25|779.15|788.6|779.5|788.19|779.09|12
1656053140000|2022-06-24 06:45:40|788.28|779.18|787.81|778.71|788.43|779.33|787.77|778.67|27
1656053150000|2022-06-24 06:45:50|787.69|778.59|787.23|778.13|787.81|778.71|787.23|778.13|21
1656053160000|2022-06-24 06:46:00|787.28|778.18|787.47|778.37|787.47|778.37|787.23|778.13|9
1656053170000|2022-06-24 06:46:10|787.48|778.38|787.05|777.95|787.48|778.38|786.75|777.65|17
1656053180000|2022-06-24 06:46:20|787.03|777.93|786.6|777.5|787.03|777.93|786.29|777.19|22
1656053190000|2022-06-24 06:46:30|786.8|777.7|786.48|777.38|786.8|777.7|786.2|777.1|15
1656053200000|2022-06-24 06:46:40|786.43|777.33|786.45|777.35|786.45|777.35|786.35|777.25|8
1656053210000|2022-06-24 06:46:50|786.4|777.3|786.65|777.55|786.65|777.55|786.4|777.3|10
1656053220000|2022-06-24 06:47:00|786.61|777.51|787.05|777.95|787.05|777.95|786.56|777.46|17
1656053230000|2022-06-24 06:47:10|787|777.9|787.09|777.99|787.21|778.11|786.9|777.8|11
1656053240000|2022-06-24 06:47:20|786.98|777.88|787.1|778|787.31|778.21|786.88|777.78|20
1656053250000|2022-06-24 06:47:30|787.15|778.05|786.85|777.75|787.15|778.05|786.85|777.75|9
1656053260000|2022-06-24 06:47:40|786.65|777.55|786.2|777.1|786.73|777.63|785.97|776.87|36
1656053270000|2022-06-24 06:47:50|786.15|777.05|785.9|776.8|786.43|777.33|785.9|776.8|23
1656053280000|2022-06-24 06:48:00|785.93|776.83|785.59|776.49|786|776.9|785.55|776.45|18
1656053290000|2022-06-24 06:48:10|785.65|776.55|785.85|776.75|785.87|776.77|785.57|776.47|11
1656053300000|2022-06-24 06:48:20|785.78|776.68|785.82|776.72|786.02|776.92|785.73|776.63|13
1656053310000|2022-06-24 06:48:30|785.87|776.77|785.8|776.7|785.87|776.77|785.8|776.7|11
1656053320000|2022-06-24 06:48:40|785.82|776.72|785.7|776.6|785.82|776.72|785.5|776.4|11
1656053330000|2022-06-24 06:48:50|785.69|776.59|785.95|776.85|786|776.9|785.69|776.59|8
1656053340000|2022-06-24 06:49:00|786|776.9|786.2|777.1|786.2|777.1|786|776.9|5
1656053350000|2022-06-24 06:49:10|786.33|777.23|786.67|777.57|786.7|777.6|786.24|777.14|11
1656053360000|2022-06-24 06:49:20|786.72|777.62|786.72|777.62|786.72|777.62|786.7|777.6|5
1656053370000|2022-06-24 06:49:30|786.7|777.6|786.56|777.46|786.7|777.6|786.16|777.06|23
1656053380000|2022-06-24 06:49:40|786.51|777.41|786.45|777.35|786.54|777.44|786.31|777.21|15
1656053390000|2022-06-24 06:49:50|786.42|777.32|786.62|777.52|786.62|777.52|786.35|777.25|4
1656053400000|2022-06-24 06:50:00|786.5|777.4|786.46|777.36|786.9|777.8|786.38|777.28|16
1656053410000|2022-06-24 06:50:10|786.35|777.25|786.45|777.35|786.6|777.5|786.35|777.25|4
1656053420000|2022-06-24 06:50:20|786.8|777.7|786.4|777.3|786.8|777.7|786.4|777.3|8
1656053430000|2022-06-24 06:50:30|786.43|777.33|786.48|777.38|786.48|777.38|786.3|777.2|11
1656053440000|2022-06-24 06:50:40|786.43|777.33|786.15|777.05|786.43|777.33|786.1|777|6
1656053450000|2022-06-24 06:50:50|786.25|777.15|786.25|777.15|786.33|777.23|786.25|777.15|4
1656053460000|2022-06-24 06:51:00|786.2|777.1|786.2|777.1|786.32|777.22|786.1|777|9
1656053470000|2022-06-24 06:51:10|786.25|777.15|786.44|777.34|786.58|777.48|786.15|777.05|13
1656053480000|2022-06-24 06:51:20|786.47|777.37|786.48|777.38|786.85|777.75|786.44|777.34|8
1656053490000|2022-06-24 06:51:30|786.6|777.5|786.33|777.23|786.6|777.5|786.28|777.18|14
1656053500000|2022-06-24 06:51:40|786.38|777.28|786.4|777.3|786.43|777.33|786.17|777.07|10
1656053510000|2022-06-24 06:51:50|786.35|777.25|786.25|777.15|786.65|777.55|786.25|777.15|3
1656053520000|2022-06-24 06:52:00|786.29|777.19|785.7|776.6|786.46|777.36|785.7|776.6|11
1656053530000|2022-06-24 06:52:10|785.99|776.89|785.9|776.8|786.35|777.25|785.79|776.69|25
1656053540000|2022-06-24 06:52:20|785.95|776.85|785.86|776.76|785.97|776.87|785.66|776.56|19
1656053550000|2022-06-24 06:52:30|785.65|776.55|785.48|776.38|785.65|776.55|785.4|776.3|7
1656053560000|2022-06-24 06:52:40|785.46|776.36|785.43|776.33|785.52|776.42|785.33|776.23|13
1656053570000|2022-06-24 06:52:50|785.44|776.34|785.24|776.14|785.75|776.65|785.2|776.1|12
1656053580000|2022-06-24 06:53:00|785.29|776.19|785.24|776.14|785.34|776.24|785.16|776.06|8
1656053590000|2022-06-24 06:53:10|785.34|776.24|785.15|776.05|785.39|776.29|785.15|776.05|8
1656053600000|2022-06-24 06:53:20|785.33|776.23|784.48|775.38|785.65|776.55|784.48|775.38|15
1656053610000|2022-06-24 06:53:30|784.47|775.37|785.29|776.19|785.45|776.35|784.43|775.33|17
1656053620000|2022-06-24 06:53:40|785.19|776.09|785.29|776.19|785.34|776.24|785.19|776.09|7
1656053630000|2022-06-24 06:53:50|785.38|776.28|785.38|776.28|785.38|776.28|785.38|776.28|1
1656053640000|2022-06-24 06:54:00|785.46|776.36|785.34|776.24|785.61|776.51|785.34|776.24|4
1656053650000|2022-06-24 06:54:10|785.48|776.38|785.88|776.78|785.88|776.78|785.48|776.38|6
1656053660000|2022-06-24 06:54:20|785.77|776.67|785.8|776.7|785.8|776.7|785.72|776.62|8
1656053670000|2022-06-24 06:54:30|785.77|776.67|785.83|776.73|785.83|776.73|785.67|776.57|13
1656053690000|2022-06-24 06:54:50|785.91|776.81|785.77|776.67|785.91|776.81|785.77|776.67|4
1656053700000|2022-06-24 06:55:00|785.8|776.7|786.25|777.15|786.35|777.25|785.78|776.68|10
1656053710000|2022-06-24 06:55:10|786.3|777.2|786.2|777.1|786.65|777.55|786.2|777.1|10
1656053720000|2022-06-24 06:55:20|786.25|777.15|786.34|777.24|786.34|777.24|786.25|777.15|3
1656053730000|2022-06-24 06:55:30|786.39|777.29|786.75|777.65|786.85|777.75|786.38|777.28|9
1656053740000|2022-06-24 06:55:40|786.8|777.7|786.55|777.45|786.85|777.75|786.47|777.37|15
1656053750000|2022-06-24 06:55:50|786.65|777.55|786.8|777.7|786.86|777.76|786.63|777.53|11
1656053760000|2022-06-24 06:56:00|786.84|777.74|786.8|777.7|786.85|777.75|786.8|777.7|5
1656053770000|2022-06-24 06:56:10|786.82|777.72|787.25|778.15|787.25|778.15|786.82|777.72|5
1656053780000|2022-06-24 06:56:20|787.35|778.25|787.45|778.35|787.53|778.43|787.35|778.25|8
1656053790000|2022-06-24 06:56:30|787.41|778.31|787.43|778.33|787.43|778.33|787.38|778.28|3
1656053800000|2022-06-24 06:56:40|787.38|778.28|787.25|778.15|787.38|778.28|787.07|777.97|13
1656053810000|2022-06-24 06:56:50|787.22|778.12|787.2|778.1|787.33|778.23|787.15|778.05|7
1656053820000|2022-06-24 06:57:00|787.7|778.6|787.44|778.34|787.7|778.6|787.25|778.15|10
1656053830000|2022-06-24 06:57:10|787.4|778.3|787.32|778.22|787.4|778.3|787.3|778.2|8
1656053840000|2022-06-24 06:57:20|787.37|778.27|787.43|778.33|787.43|778.33|787.37|778.27|7
1656053850000|2022-06-24 06:57:30|787.4|778.3|787.37|778.27|787.4|778.3|787.32|778.22|5
1656053860000|2022-06-24 06:57:40|787.42|778.32|787.42|778.32|787.45|778.35|787.21|778.11|12
1656053870000|2022-06-24 06:57:50|787.8|778.7|787.25|778.15|787.8|778.7|787.25|778.15|2
1656053880000|2022-06-24 06:58:00|787.21|778.11|787.48|778.38|787.58|778.48|787.11|778.01|12
1656053890000|2022-06-24 06:58:10|787.55|778.45|787.52|778.42|787.61|778.51|787.45|778.35|5
1656053900000|2022-06-24 06:58:20|787.47|778.37|787.57|778.47|787.67|778.57|787.47|778.37|8
1656053910000|2022-06-24 06:58:30|787.55|778.45|787.52|778.42|787.82|778.72|787.5|778.4|10
1656053920000|2022-06-24 06:58:40|787.47|778.37|787.4|778.3|787.53|778.43|787.4|778.3|6
1656053930000|2022-06-24 06:58:50|787.55|778.45|787.16|778.06|787.55|778.45|787.15|778.05|11
1656053940000|2022-06-24 06:59:00|787.21|778.11|787.58|778.48|787.7|778.6|787.15|778.05|11
1656053950000|2022-06-24 06:59:10|787.63|778.53|787.67|778.57|787.72|778.62|787.56|778.46|12
1656053960000|2022-06-24 06:59:20|787.65|778.55|787.62|778.52|787.65|778.55|787.5|778.4|5
1656053970000|2022-06-24 06:59:30|787.57|778.47|787.65|778.55|787.95|778.85|787.57|778.47|5
1656053980000|2022-06-24 06:59:40|787.6|778.5|787.57|778.47|787.65|778.55|787.57|778.47|4
1656053990000|2022-06-24 06:59:50|787.52|778.42|787.57|778.47|787.6|778.5|787.52|778.42|8
1656054000000|2022-06-24 07:00:00|787.6|778.5|787.8|778.7|787.8|778.7|787.57|778.47|8
1656054010000|2022-06-24 07:00:10|787.85|778.75|787.95|778.85|788.26|779.16|787.85|778.75|17
1656054020000|2022-06-24 07:00:20|788.02|778.92|788.02|778.92|788.75|779.65|788.02|778.92|9
1656054030000|2022-06-24 07:00:30|788.12|779.02|788.02|778.92|788.12|779.02|788.02|778.92|4
1656054040000|2022-06-24 07:00:40|788.19|779.09|788.16|779.06|788.21|779.11|787.87|778.77|15
1656054050000|2022-06-24 07:00:50|788.11|779.01|788.3|779.2|788.38|779.28|788.11|779.01|6
1656054060000|2022-06-24 07:01:00|788.27|779.17|787.95|778.85|788.27|779.17|787.95|778.85|8
1656054070000|2022-06-24 07:01:10|788.65|779.55|788|778.9|788.65|779.55|788|778.9|4
1656054080000|2022-06-24 07:01:20|787.95|778.85|788.05|778.95|788.14|779.04|787.95|778.85|7
1656054090000|2022-06-24 07:01:30|788.23|779.13|787.95|778.85|788.23|779.13|787.95|778.85|4
1656054100000|2022-06-24 07:01:40|787.9|778.8|787.53|778.43|788.18|779.08|787.53|778.43|11
1656054110000|2022-06-24 07:01:50|787.48|778.38|787.32|778.22|787.5|778.4|787.25|778.15|12
1656054120000|2022-06-24 07:02:00|787.8|778.7|787.39|778.29|787.8|778.7|787.16|778.06|6
1656054130000|2022-06-24 07:02:10|787.44|778.34|787.57|778.47|787.8|778.7|787.44|778.34|11
1656054140000|2022-06-24 07:02:20|787.62|778.52|787.27|778.17|787.62|778.52|787.27|778.17|8
1656054150000|2022-06-24 07:02:30|787.32|778.22|787.25|778.15|787.75|778.65|787.25|778.15|9
1656054160000|2022-06-24 07:02:40|787.2|778.1|787.09|777.99|787.35|778.25|786.85|777.75|9
1656054170000|2022-06-24 07:02:50|787.04|777.94|787.12|778.02|787.16|778.06|786.99|777.89|10
1656054180000|2022-06-24 07:03:00|787.22|778.12|787.7|778.6|787.7|778.6|787|777.9|11
1656054190000|2022-06-24 07:03:10|787.51|778.41|787.47|778.37|787.65|778.55|787.44|778.34|10
1656054200000|2022-06-24 07:03:20|787.52|778.42|788.5|779.4|788.54|779.44|787.47|778.37|17
1656054210000|2022-06-24 07:03:30|788.45|779.35|788.59|779.49|788.6|779.5|788.45|779.35|8
1656054220000|2022-06-24 07:03:40|788.54|779.44|788.12|779.02|788.54|779.44|788.12|779.02|12
1656054230000|2022-06-24 07:03:50|788.27|779.17|787.72|778.62|788.27|779.17|787.53|778.43|12
1656054240000|2022-06-24 07:04:00|787.69|778.59|787.52|778.42|787.72|778.62|787.35|778.25|19
1656054250000|2022-06-24 07:04:10|787.57|778.47|787.68|778.58|787.72|778.62|787.57|778.47|10
1656054260000|2022-06-24 07:04:20|787.65|778.55|787.65|778.55|787.65|778.55|787.63|778.53|15
1656054270000|2022-06-24 07:04:30|787.64|778.54|787.52|778.42|787.64|778.54|787.52|778.42|5
1656054280000|2022-06-24 07:04:40|787.8|778.7|787.44|778.34|787.8|778.7|787.44|778.34|11
1656054290000|2022-06-24 07:04:50|787.49|778.39|787.61|778.51|787.9|778.8|787.4|778.3|8
1656054300000|2022-06-24 07:05:00|787.58|778.48|787.48|778.38|787.58|778.48|787.45|778.35|11
1656054310000|2022-06-24 07:05:10|787.51|778.41|787.65|778.55|787.73|778.63|787.5|778.4|12
1656054320000|2022-06-24 07:05:20|787.63|778.53|787.75|778.65|787.75|778.65|787.63|778.53|3
1656054330000|2022-06-24 07:05:30|787.73|778.63|787.57|778.47|787.73|778.63|787.5|778.4|10
1656054340000|2022-06-24 07:05:40|787.6|778.5|787.7|778.6|787.73|778.63|787.58|778.48|9
1656054350000|2022-06-24 07:05:50|787.73|778.63|787.82|778.72|787.88|778.78|787.73|778.63|10
1656054360000|2022-06-24 07:06:00|787.8|778.7|788.5|779.4|788.5|779.4|787.8|778.7|11
1656054370000|2022-06-24 07:06:10|788.55|779.45|788.75|779.65|788.9|779.8|788.55|779.45|13
1656054380000|2022-06-24 07:06:20|788.77|779.67|789.82|780.72|789.82|780.72|788.77|779.67|16
1656054390000|2022-06-24 07:06:30|789.87|780.77|789.93|780.83|790.3|781.2|789.75|780.65|25
1656054400000|2022-06-24 07:06:40|789.92|780.82|790|780.9|790.21|781.11|789.9|780.8|10
1656054410000|2022-06-24 07:06:50|790.3|781.2|789.56|780.46|790.3|781.2|789.56|780.46|14
1656054420000|2022-06-24 07:07:00|789.61|780.51|789.7|780.6|789.8|780.7|789.6|780.5|15
1656054430000|2022-06-24 07:07:10|789.75|780.65|789.9|780.8|789.9|780.8|789.66|780.56|12
1656054440000|2022-06-24 07:07:20|789.83|780.73|789.61|780.51|789.91|780.81|789.55|780.45|5
1656054450000|2022-06-24 07:07:30|789.63|780.53|789.75|780.65|789.78|780.68|789.63|780.53|3
1656054460000|2022-06-24 07:07:40|789.78|780.68|789.75|780.65|789.8|780.7|789.75|780.65|5
1656054470000|2022-06-24 07:07:50|789.7|780.6|789.9|780.8|790.05|780.95|789.66|780.56|11
1656054480000|2022-06-24 07:08:00|789.91|780.81|789.61|780.51|789.97|780.87|789.61|780.51|13
1656054490000|2022-06-24 07:08:10|789.66|780.56|789.61|780.51|789.66|780.56|789.55|780.45|7
1656054500000|2022-06-24 07:08:20|789.58|780.48|789.6|780.5|789.6|780.5|789.58|780.48|2
1656054510000|2022-06-24 07:08:30|789.39|780.29|789.46|780.36|789.53|780.43|789.36|780.26|8
1656054520000|2022-06-24 07:08:40|789.47|780.37|789.01|779.91|789.7|780.6|788.91|779.81|15
1656054530000|2022-06-24 07:08:50|788.94|779.84|788.65|779.55|788.94|779.84|788.55|779.45|10
1656054540000|2022-06-24 07:09:00|788.63|779.53|788.68|779.58|788.68|779.58|788.61|779.51|7
1656054550000|2022-06-24 07:09:10|788.65|779.55|788.68|779.58|788.78|779.68|788.65|779.55|7
1656054560000|2022-06-24 07:09:20|788.73|779.63|788.73|779.63|788.75|779.65|788.68|779.58|7
1656054570000|2022-06-24 07:09:30|788.68|779.58|788.68|779.58|788.68|779.58|788.68|779.58|1
1656054580000|2022-06-24 07:09:40|788.66|779.56|788.34|779.24|788.99|779.89|788.34|779.24|14
1656054590000|2022-06-24 07:09:50|788.39|779.29|788.39|779.29|788.39|779.29|788.39|779.29|1
1656054600000|2022-06-24 07:10:00|788.5|779.4|788.5|779.4|788.72|779.62|788.44|779.34|10
1656054610000|2022-06-24 07:10:10|788.49|779.39|788.45|779.35|788.79|779.69|788.3|779.2|13
1656054620000|2022-06-24 07:10:20|788.47|779.37|788.6|779.5|788.62|779.52|788.45|779.35|7
1656054630000|2022-06-24 07:10:30|788.55|779.45|788.61|779.51|788.63|779.53|788.55|779.45|9
1656054640000|2022-06-24 07:10:40|788.55|779.45|788.54|779.44|788.61|779.51|788.54|779.44|4
1656054650000|2022-06-24 07:10:50|788.56|779.46|788.63|779.53|788.63|779.53|788.56|779.46|3
1656054660000|2022-06-24 07:11:00|788.65|779.55|789.08|779.98|789.08|779.98|788.6|779.5|9
1656054670000|2022-06-24 07:11:10|789.05|779.95|789.03|779.93|789.08|779.98|788.93|779.83|8
1656054680000|2022-06-24 07:11:20|789.05|779.95|788.93|779.83|789.05|779.95|788.93|779.83|2
1656054690000|2022-06-24 07:11:30|788.6|779.5|789.03|779.93|789.05|779.95|788.6|779.5|4
1656054700000|2022-06-24 07:11:40|789.05|779.95|789.03|779.93|789.05|779.95|788.91|779.81|5
1656054710000|2022-06-24 07:11:50|788.99|779.89|788.54|779.44|788.99|779.89|788.4|779.3|7
1656054720000|2022-06-24 07:12:00|788.53|779.43|788.7|779.6|788.7|779.6|788.53|779.43|5
1656054730000|2022-06-24 07:12:10|788.65|779.55|788.56|779.46|788.65|779.55|788.5|779.4|6
1656054740000|2022-06-24 07:12:20|788.5|779.4|788.95|779.85|789.05|779.95|788.5|779.4|6
1656054750000|2022-06-24 07:12:30|789.01|779.91|788.46|779.36|789.01|779.91|788.45|779.35|7
1656054760000|2022-06-24 07:12:40|788.9|779.8|788.48|779.38|788.9|779.8|788.46|779.36|6
1656054770000|2022-06-24 07:12:50|788.62|779.52|788.45|779.35|788.62|779.52|788.45|779.35|7
1656054780000|2022-06-24 07:13:00|788.95|779.85|788.31|779.21|788.95|779.85|788.3|779.2|4
1656054790000|2022-06-24 07:13:10|788.3|779.2|788.13|779.03|788.56|779.46|788.13|779.03|11
1656054800000|2022-06-24 07:13:20|788.1|779|787.65|778.55|788.1|779|787.6|778.5|10
1656054810000|2022-06-24 07:13:30|787.7|778.6|788.05|778.95|788.05|778.95|787.44|778.34|12
1656054820000|2022-06-24 07:13:40|787.96|778.86|788.7|779.6|788.7|779.6|787.95|778.85|16
1656054830000|2022-06-24 07:13:50|788.2|779.1|788.11|779.01|788.2|779.1|788.07|778.97|4
1656054840000|2022-06-24 07:14:00|788.25|779.15|788.05|778.95|788.41|779.31|787.95|778.85|8
1656054850000|2022-06-24 07:14:10|788|778.9|787.77|778.67|788.32|779.22|787.67|778.57|17
1656054860000|2022-06-24 07:14:20|787.76|778.66|787.05|777.95|788.05|778.95|787.01|777.91|21
1656054870000|2022-06-24 07:14:30|786.65|777.55|786.6|777.5|786.8|777.7|786.55|777.45|13
1656054880000|2022-06-24 07:14:40|786.55|777.45|786.54|777.44|786.68|777.58|786.45|777.35|13
1656054890000|2022-06-24 07:14:50|786.8|777.7|786.13|777.03|786.8|777.7|785.95|776.85|14
1656054900000|2022-06-24 07:15:00|786.18|777.08|786.51|777.41|786.56|777.46|786.18|777.08|13
1656054910000|2022-06-24 07:15:10|786.46|777.36|788.1|779|788.1|779|786.46|777.36|19
1656054920000|2022-06-24 07:15:20|788.8|779.7|788.2|779.1|788.8|779.7|788.15|779.05|13
1656054930000|2022-06-24 07:15:30|788.15|779.05|788.31|779.21|788.48|779.38|788.15|779.05|9
1656054940000|2022-06-24 07:15:40|788.34|779.24|788.22|779.12|788.62|779.52|788.2|779.1|11
1656054950000|2022-06-24 07:15:50|788.32|779.22|788.28|779.18|788.7|779.6|788.15|779.05|13
1656054960000|2022-06-24 07:16:00|788.33|779.23|788.4|779.3|788.85|779.75|788.28|779.18|6
1656054970000|2022-06-24 07:16:10|788.2|779.1|788.23|779.13|788.7|779.6|788.2|779.1|9
1656054980000|2022-06-24 07:16:20|788.25|779.15|788.33|779.23|788.39|779.29|788.25|779.15|8
1656054990000|2022-06-24 07:16:30|788.2|779.1|788.2|779.1|788.33|779.23|788.1|779|5
1656055000000|2022-06-24 07:16:40|788.18|779.08|787.79|778.69|788.2|779.1|787.71|778.61|11
1656055010000|2022-06-24 07:16:50|787.81|778.71|787.82|778.72|787.82|778.72|787.68|778.58|6
1656055020000|2022-06-24 07:17:00|787.73|778.63|787.4|778.3|787.9|778.8|787.4|778.3|5
1656055030000|2022-06-24 07:17:10|787.35|778.25|787.59|778.49|787.87|778.77|787.35|778.25|13
1656055040000|2022-06-24 07:17:20|787.63|778.53|787.54|778.44|787.63|778.53|787.53|778.43|11
1656055050000|2022-06-24 07:17:30|787.59|778.49|787.46|778.36|787.59|778.49|787.4|778.3|10
1656055060000|2022-06-24 07:17:40|787.41|778.31|787.51|778.41|787.56|778.46|787.41|778.31|14
1656055070000|2022-06-24 07:17:50|787.46|778.36|787.11|778.01|787.46|778.36|787.11|778.01|9
1656055080000|2022-06-24 07:18:00|787.06|777.96|786.9|777.8|787.7|778.6|786.84|777.74|17
1656055090000|2022-06-24 07:18:10|787.05|777.95|785.15|776.05|787.05|777.95|785.15|776.05|14
1656055100000|2022-06-24 07:18:20|785.05|775.95|785|775.9|785.36|776.26|784.4|775.3|27
1656055110000|2022-06-24 07:18:30|785.05|775.95|785.43|776.33|785.58|776.48|785.05|775.95|15
1656055120000|2022-06-24 07:18:40|785.34|776.24|785.8|776.7|785.8|776.7|785.15|776.05|13
1656055130000|2022-06-24 07:18:50|785.23|776.13|785.24|776.14|785.28|776.18|785.16|776.06|9
1656055140000|2022-06-24 07:19:00|785.2|776.1|785.51|776.41|785.53|776.43|785.17|776.07|14
1656055150000|2022-06-24 07:19:10|785.55|776.45|786.9|777.8|786.9|777.8|785.48|776.38|22
1656055160000|2022-06-24 07:19:20|787|777.9|789.5|780.4|789.5|780.4|787|777.9|32
1656055170000|2022-06-24 07:19:30|789.45|780.35|788.98|779.88|789.55|780.45|788.45|779.35|23
1656055180000|2022-06-24 07:19:40|788.9|779.8|789.2|780.1|789.25|780.15|788.45|779.35|17
1656055190000|2022-06-24 07:19:50|789.15|780.05|788.61|779.51|789.2|780.1|788.46|779.36|21
1656055200000|2022-06-24 07:20:00|788.51|779.41|789.2|780.1|789.85|780.75|788.51|779.41|24
1656055210000|2022-06-24 07:20:10|789.25|780.15|789.15|780.05|789.25|780.15|788.95|779.85|15
1656055220000|2022-06-24 07:20:20|789.2|780.1|789.33|780.23|789.59|780.49|789.2|780.1|16
1656055230000|2022-06-24 07:20:30|789.28|780.18|789.35|780.25|789.35|780.25|789.2|780.1|5
1656055240000|2022-06-24 07:20:40|789.33|780.23|788.6|779.5|789.35|780.25|788.36|779.26|21
1656055250000|2022-06-24 07:20:50|788.22|779.12|787.44|778.34|788.67|779.57|787.44|778.34|15
1656055260000|2022-06-24 07:21:00|787.39|778.29|786.55|777.45|787.9|778.8|786.55|777.45|16
1656055270000|2022-06-24 07:21:10|786.51|777.41|786.2|777.1|786.51|777.41|785.28|776.18|25
1656055280000|2022-06-24 07:21:20|786.49|777.39|786.27|777.17|786.8|777.7|786.06|776.96|23
1656055290000|2022-06-24 07:21:30|786.3|777.2|786.8|777.7|786.8|777.7|786.3|777.2|18
1656055300000|2022-06-24 07:21:40|786.85|777.75|787.31|778.21|787.9|778.8|786.85|777.75|11
1656055310000|2022-06-24 07:21:50|787.38|778.28|787.67|778.57|787.67|778.57|787.38|778.28|13
1656055320000|2022-06-24 07:22:00|787.72|778.62|788.65|779.55|788.8|779.7|787.72|778.62|19
1656055330000|2022-06-24 07:22:10|788.7|779.6|788.66|779.56|789.15|780.05|788.56|779.46|15
1656055340000|2022-06-24 07:22:20|788.55|779.45|789.13|780.03|789.2|780.1|788.45|779.35|15
1656055350000|2022-06-24 07:22:30|789.08|779.98|789.44|780.34|789.7|780.6|789.08|779.98|11
1656055360000|2022-06-24 07:22:40|789.48|780.38|788.89|779.79|789.6|780.5|788.68|779.58|19
1656055370000|2022-06-24 07:22:50|788.98|779.88|789|779.9|789.2|780.1|788.75|779.65|14
1656055380000|2022-06-24 07:23:00|789.05|779.95|789.5|780.4|789.5|780.4|788.95|779.85|10
1656055390000|2022-06-24 07:23:10|789.15|780.05|789.5|780.4|789.5|780.4|789.15|780.05|10
1656055400000|2022-06-24 07:23:20|789.45|780.35|789.37|780.27|789.95|780.85|789.25|780.15|13
1656055410000|2022-06-24 07:23:30|789.47|780.37|789.55|780.45|789.55|780.45|789.43|780.33|11
1656055420000|2022-06-24 07:23:40|789.44|780.34|789.44|780.34|789.44|780.34|789.25|780.15|8
1656055430000|2022-06-24 07:23:50|789.43|780.33|789.4|780.3|789.43|780.33|789.25|780.15|8
1656055440000|2022-06-24 07:24:00|789.43|780.33|789.85|780.75|789.85|780.75|789.35|780.25|7
1656055450000|2022-06-24 07:24:10|789.4|780.3|789.48|780.38|789.55|780.45|789.35|780.25|10
1656055460000|2022-06-24 07:24:20|789.95|780.85|790.17|781.07|790.43|781.33|789.95|780.85|16
1656055470000|2022-06-24 07:24:30|790.2|781.1|790.34|781.24|790.47|781.37|790.17|781.07|8
1656055480000|2022-06-24 07:24:40|790.38|781.28|790.33|781.23|790.38|781.28|790|780.9|12
1656055490000|2022-06-24 07:24:50|790.35|781.25|790.59|781.49|790.65|781.55|790.15|781.05|17
1656055500000|2022-06-24 07:25:00|790.64|781.54|790.41|781.31|790.64|781.54|790.09|780.99|9
1656055510000|2022-06-24 07:25:10|790.55|781.45|790.54|781.44|790.6|781.5|790.35|781.25|16
1656055520000|2022-06-24 07:25:20|790.49|781.39|790.44|781.34|790.49|781.39|790.36|781.26|4
1656055530000|2022-06-24 07:25:30|790.46|781.36|790.46|781.36|790.46|781.36|790.3|781.2|3
1656055540000|2022-06-24 07:25:40|790.49|781.39|790.45|781.35|790.55|781.45|790.45|781.35|6
1656055550000|2022-06-24 07:25:50|790.54|781.44|790.51|781.41|790.54|781.44|790.46|781.36|4
1656055560000|2022-06-24 07:26:00|790.35|781.25|790.51|781.41|790.55|781.45|790.35|781.25|7
1656055570000|2022-06-24 07:26:10|790.55|781.45|790.55|781.45|790.6|781.5|790.46|781.36|10
1656055580000|2022-06-24 07:26:20|790.44|781.34|790.48|781.38|790.55|781.45|790.4|781.3|9
1656055590000|2022-06-24 07:26:30|790.55|781.45|790.65|781.55|790.73|781.63|790.4|781.3|13
1656055600000|2022-06-24 07:26:40|791.06|781.96|790.56|781.46|791.08|781.98|790.5|781.4|11
1656055610000|2022-06-24 07:26:50|790.51|781.41|790.58|781.48|790.6|781.5|790.51|781.41|5
1656055620000|2022-06-24 07:27:00|790.63|781.53|790.96|781.86|790.96|781.86|790.63|781.53|17
1656055630000|2022-06-24 07:27:10|790.51|781.41|791.22|782.12|791.43|782.33|790.38|781.28|20
1656055640000|2022-06-24 07:27:20|791.2|782.1|790.95|781.85|791.66|782.56|790.67|781.57|16
1656055650000|2022-06-24 07:27:30|790.96|781.86|791.38|782.28|791.38|782.28|790.8|781.7|12
1656055660000|2022-06-24 07:27:40|790.93|781.83|791.15|782.05|791.39|782.29|790.93|781.83|15
1656055670000|2022-06-24 07:27:50|791.11|782.01|791.23|782.13|791.43|782.33|790.85|781.75|13
1656055680000|2022-06-24 07:28:00|791.21|782.11|791.35|782.25|791.8|782.7|791.06|781.96|16
1656055690000|2022-06-24 07:28:10|791.33|782.23|791.3|782.2|791.75|782.65|791.2|782.1|6
1656055700000|2022-06-24 07:28:20|791.33|782.23|791.49|782.39|791.87|782.77|791.33|782.23|14
1656055710000|2022-06-24 07:28:30|791.47|782.37|791.77|782.67|791.77|782.67|791.44|782.34|7
1656055720000|2022-06-24 07:28:40|792.15|783.05|792.73|783.63|792.78|783.68|792.15|783.05|21
1656055730000|2022-06-24 07:28:50|792.7|783.6|794.21|785.11|794.26|785.16|792.7|783.6|33
1656055740000|2022-06-24 07:29:00|794.12|785.02|793.51|784.41|794.19|785.09|793.39|784.29|31
1656055750000|2022-06-24 07:29:10|793.54|784.44|794.45|785.35|794.7|785.6|793.42|784.32|24
1656055760000|2022-06-24 07:29:20|794.3|785.2|794.23|785.13|794.48|785.38|794.2|785.1|19
1656055770000|2022-06-24 07:29:30|794.22|785.12|794.11|785.01|794.4|785.3|793.81|784.71|14
1656055780000|2022-06-24 07:29:40|794.05|784.95|793.88|784.78|794.06|784.96|793.45|784.35|19
1656055790000|2022-06-24 07:29:50|794.05|784.95|793.48|784.38|794.05|784.95|793.17|784.07|21
1656055800000|2022-06-24 07:30:00|793.49|784.39|794.32|785.22|794.32|785.22|793.43|784.33|30
1656055810000|2022-06-24 07:30:10|794.2|785.1|794.94|785.84|794.94|785.84|794.2|785.1|22
1656055820000|2022-06-24 07:30:20|795.3|786.2|795.23|786.13|795.4|786.3|794.87|785.77|28
1656055830000|2022-06-24 07:30:30|795.18|786.08|795|785.9|795.28|786.18|794.75|785.65|14
1656055840000|2022-06-24 07:30:40|795.05|785.95|795.28|786.18|795.39|786.29|795.05|785.95|20
1656055850000|2022-06-24 07:30:50|795.23|786.13|795.15|786.05|795.25|786.15|795.15|786.05|15
1656055860000|2022-06-24 07:31:00|795.24|786.14|795.67|786.57|795.67|786.57|795.1|786|22
1656055870000|2022-06-24 07:31:10|795.63|786.53|796.26|787.16|796.3|787.2|795.63|786.53|21
1656055880000|2022-06-24 07:31:20|796.31|787.21|795.9|786.8|796.62|787.52|795.8|786.7|21
1656055890000|2022-06-24 07:31:30|796.05|786.95|795.7|786.6|796.24|787.14|795.4|786.3|17
1656055900000|2022-06-24 07:31:40|795.8|786.7|795.86|786.76|795.92|786.82|795.5|786.4|25
1656055910000|2022-06-24 07:31:50|795.85|786.75|795.87|786.77|796.19|787.09|795.75|786.65|20
1656055920000|2022-06-24 07:32:00|795.98|786.88|795.51|786.41|795.98|786.88|795.4|786.3|8
1656055930000|2022-06-24 07:32:10|795.6|786.5|795.34|786.24|795.67|786.57|795.32|786.22|13
1656055940000|2022-06-24 07:32:20|795.45|786.35|795.58|786.48|795.95|786.85|795.4|786.3|16
1656055950000|2022-06-24 07:32:30|795.53|786.43|795.57|786.47|795.7|786.6|795.24|786.14|11
1656055960000|2022-06-24 07:32:40|795.62|786.52|796.4|787.3|796.4|787.3|795.58|786.48|13
1656055970000|2022-06-24 07:32:50|796.35|787.25|796.38|787.28|796.48|787.38|796.1|787|8
1656055980000|2022-06-24 07:33:00|796.37|787.27|796.3|787.2|796.45|787.35|796.25|787.15|11
1656055990000|2022-06-24 07:33:10|796.42|787.32|796.3|787.2|796.62|787.52|796.3|787.2|17
1656056000000|2022-06-24 07:33:20|796.56|787.46|795.8|786.7|796.57|787.47|795.8|786.7|17
1656056010000|2022-06-24 07:33:30|795.7|786.6|795.9|786.8|795.9|786.8|795.55|786.45|19
1656056020000|2022-06-24 07:33:40|795.64|786.54|795.66|786.56|795.67|786.57|795.4|786.3|9
1656056030000|2022-06-24 07:33:50|795.68|786.58|796.43|787.33|796.55|787.45|795.68|786.58|17
1656056040000|2022-06-24 07:34:00|796.46|787.36|796.66|787.56|796.83|787.73|796.46|787.36|13
1656056050000|2022-06-24 07:34:10|796.65|787.55|796.98|787.88|797.24|788.14|796.45|787.35|23
1656056060000|2022-06-24 07:34:20|797.03|787.93|797.92|788.82|798.02|788.92|796.98|787.88|24
1656056070000|2022-06-24 07:34:30|798.8|789.7|797.94|788.84|798.8|789.7|797.94|788.84|3
1656056080000|2022-06-24 07:34:40|797.98|788.88|798.16|789.06|798.5|789.4|797.94|788.84|9
1656056090000|2022-06-24 07:34:50|798.56|789.46|798.35|789.25|798.81|789.71|798.25|789.15|20
1656056100000|2022-06-24 07:35:00|798.5|789.4|797.97|788.87|798.5|789.4|797.95|788.85|21
1656056110000|2022-06-24 07:35:10|797.65|788.55|797.65|788.55|797.65|788.55|797.34|788.24|10
1656056120000|2022-06-24 07:35:20|797.6|788.5|797.45|788.35|797.85|788.75|797.3|788.2|7
1656056130000|2022-06-24 07:35:30|797.2|788.1|797.1|788|797.2|788.1|796.63|787.53|18
1656056140000|2022-06-24 07:35:40|797.15|788.05|797.2|788.1|797.2|788.1|796.8|787.7|15
1656056150000|2022-06-24 07:35:50|797.15|788.05|796.98|787.88|797.65|788.55|796.93|787.83|18
1656056160000|2022-06-24 07:36:00|796.99|787.89|796.78|787.68|797.7|788.6|796.55|787.45|24
1656056170000|2022-06-24 07:36:10|796.75|787.65|796.5|787.4|797.1|788|796.5|787.4|10
1656056180000|2022-06-24 07:36:20|796.37|787.27|796.34|787.24|796.55|787.45|796.34|787.24|20
1656056190000|2022-06-24 07:36:30|796.33|787.23|796.3|787.2|796.75|787.65|796.28|787.18|17
1656056200000|2022-06-24 07:36:40|796.31|787.21|796.35|787.25|796.42|787.32|796.23|787.13|10
1656056210000|2022-06-24 07:36:50|796.32|787.22|796.3|787.2|796.35|787.25|796.1|787|11
1656056220000|2022-06-24 07:37:00|796.4|787.3|796.1|787|796.43|787.33|796.02|786.92|22
1656056230000|2022-06-24 07:37:10|796.13|787.03|796.35|787.25|796.35|787.25|795.55|786.45|17
1656056240000|2022-06-24 07:37:20|796.3|787.2|796.2|787.1|796.3|787.2|796.1|787|6
1656056250000|2022-06-24 07:37:30|796.15|787.05|796.11|787.01|796.32|787.22|796|786.9|14
1656056260000|2022-06-24 07:37:40|796.07|786.97|796.29|787.19|796.4|787.3|796.05|786.95|8
1656056270000|2022-06-24 07:37:50|796.34|787.24|796.38|787.28|796.8|787.7|796.3|787.2|6
1656056280000|2022-06-24 07:38:00|796.48|787.38|796.27|787.17|796.8|787.7|796.25|787.15|15
1656056290000|2022-06-24 07:38:10|796.25|787.15|796.3|787.2|796.85|787.75|796.15|787.05|12
1656056300000|2022-06-24 07:38:20|796.28|787.18|796.41|787.31|796.44|787.34|796.23|787.13|12
1656056310000|2022-06-24 07:38:30|796.35|787.25|796.23|787.13|796.4|787.3|796.23|787.13|10
1656056320000|2022-06-24 07:38:40|796.4|787.3|796.21|787.11|796.4|787.3|796.03|786.93|10
1656056330000|2022-06-24 07:38:50|796.11|787.01|796.18|787.08|796.18|787.08|796.11|787.01|7
1656056340000|2022-06-24 07:39:00|796.13|787.03|795.9|786.8|796.45|787.35|795.85|786.75|15
1656056350000|2022-06-24 07:39:10|795.95|786.85|796|786.9|796.35|787.25|795.93|786.83|11
1656056360000|2022-06-24 07:39:20|795.99|786.89|795.54|786.44|795.99|786.89|795.45|786.35|12
1656056370000|2022-06-24 07:39:30|795.65|786.55|795.65|786.55|795.75|786.65|795.65|786.55|5
1656056380000|2022-06-24 07:39:40|795.59|786.49|795.56|786.46|795.59|786.49|795.39|786.29|10
1656056390000|2022-06-24 07:39:50|795.59|786.49|795.44|786.34|795.6|786.5|795.4|786.3|15
1656056400000|2022-06-24 07:40:00|795.49|786.39|795.54|786.44|795.66|786.56|795.35|786.25|16
1656056410000|2022-06-24 07:40:10|795.53|786.43|795.28|786.18|795.53|786.43|795.25|786.15|7
1656056420000|2022-06-24 07:40:20|795.33|786.23|795.32|786.22|795.38|786.28|795.32|786.22|5
1656056430000|2022-06-24 07:40:30|795.35|786.25|795.51|786.41|795.51|786.41|795.17|786.07|16
1656056440000|2022-06-24 07:40:40|795.48|786.38|795.27|786.17|795.48|786.38|795.25|786.15|11
1656056450000|2022-06-24 07:40:50|795.25|786.15|795.35|786.25|795.44|786.34|795.05|785.95|13
1656056460000|2022-06-24 07:41:00|795.3|786.2|795.24|786.14|795.35|786.25|795.12|786.02|14
1656056470000|2022-06-24 07:41:10|795.2|786.1|795.29|786.19|795.34|786.24|795.16|786.06|9
1656056480000|2022-06-24 07:41:20|795.34|786.24|795.25|786.15|795.34|786.24|795.2|786.1|11
1656056490000|2022-06-24 07:41:30|795.2|786.1|795.35|786.25|795.9|786.8|795.2|786.1|13
1656056500000|2022-06-24 07:41:40|795.36|786.26|795.4|786.3|795.49|786.39|794.9|785.8|26
1656056510000|2022-06-24 07:41:50|795.38|786.28|796.05|786.95|796.1|787|795.35|786.25|16
1656056520000|2022-06-24 07:42:00|795.9|786.8|795.8|786.7|796.75|787.65|795.76|786.66|16
1656056530000|2022-06-24 07:42:10|795.86|786.76|796.44|787.34|796.44|787.34|795.7|786.6|17
1656056540000|2022-06-24 07:42:20|796.4|787.3|796.2|787.1|796.4|787.3|796.12|787.02|23
1656056550000|2022-06-24 07:42:30|795.95|786.85|796.2|787.1|796.37|787.27|795.85|786.75|14
1656056560000|2022-06-24 07:42:40|796.16|787.06|795.94|786.84|796.2|787.1|795.9|786.8|10
1656056570000|2022-06-24 07:42:50|795.97|786.87|795.85|786.75|796.35|787.25|795.8|786.7|20
1656056580000|2022-06-24 07:43:00|795.8|786.7|795.55|786.45|795.9|786.8|795.45|786.35|11
1656056590000|2022-06-24 07:43:10|795.79|786.69|795.6|786.5|795.79|786.69|795.4|786.3|18
1656056600000|2022-06-24 07:43:20|795.4|786.3|795.28|786.18|795.54|786.44|795.28|786.18|14
1656056610000|2022-06-24 07:43:30|795.45|786.35|795.13|786.03|795.5|786.4|795.05|785.95|15
1656056620000|2022-06-24 07:43:40|795.08|785.98|795.13|786.03|795.13|786.03|795.08|785.98|2
1656056630000|2022-06-24 07:43:50|795.75|786.65|795.28|786.18|795.75|786.65|795.22|786.12|3
1656056640000|2022-06-24 07:44:00|795.2|786.1|795.12|786.02|795.3|786.2|795.12|786.02|9
1656056650000|2022-06-24 07:44:10|795.21|786.11|795.15|786.05|795.21|786.11|795.12|786.02|5
1656056660000|2022-06-24 07:44:20|795.13|786.03|794.94|785.84|795.16|786.06|794.8|785.7|11
1656056670000|2022-06-24 07:44:30|794.99|785.89|794.94|785.84|794.99|785.89|794.9|785.8|4
1656056680000|2022-06-24 07:44:40|794.99|785.89|794.9|785.8|795.07|785.97|794.9|785.8|6
1656056690000|2022-06-24 07:44:50|795.08|785.98|794.84|785.74|795.08|785.98|794.81|785.71|12
1656056700000|2022-06-24 07:45:00|794.89|785.79|794.9|785.8|795.19|786.09|794.75|785.65|12
1656056710000|2022-06-24 07:45:10|794.8|785.7|794.8|785.7|795.03|785.93|794.7|785.6|7
1656056720000|2022-06-24 07:45:20|794.75|785.65|794.8|785.7|794.8|785.7|794.75|785.65|4
1656056730000|2022-06-24 07:45:30|794.75|785.65|794.95|785.85|795.2|786.1|794.75|785.65|13
1656056740000|2022-06-24 07:45:40|794.9|785.8|794.63|785.53|795.09|785.99|794.6|785.5|9
1656056750000|2022-06-24 07:45:50|794.56|785.46|794.49|785.39|794.6|785.5|794.25|785.15|16
1656056760000|2022-06-24 07:46:00|794.52|785.42|794.52|785.42|794.53|785.43|794.43|785.33|12
1656056770000|2022-06-24 07:46:10|794.9|785.8|794.38|785.28|794.9|785.8|794.38|785.28|7
1656056780000|2022-06-24 07:46:20|794.39|785.29|794.49|785.39|794.49|785.39|794.38|785.28|6
1656056790000|2022-06-24 07:46:30|794.48|785.38|794.49|785.39|794.49|785.39|794.48|785.38|2
1656056800000|2022-06-24 07:46:40|794.52|785.42|794.65|785.55|794.65|785.55|794.52|785.42|6
1656056810000|2022-06-24 07:46:50|794.6|785.5|794.7|785.6|794.7|785.6|794.55|785.45|7
1656056820000|2022-06-24 07:47:00|794.9|785.8|794.79|785.69|794.9|785.8|794.65|785.55|7
1656056830000|2022-06-24 07:47:10|794.7|785.6|796.05|786.95|796.99|787.89|794.7|785.6|23
1656056840000|2022-06-24 07:47:20|796.35|787.25|796.7|787.6|796.78|787.68|796.35|787.25|20
1656056850000|2022-06-24 07:47:30|796.75|787.65|796.91|787.81|796.91|787.81|796.5|787.4|13
1656056860000|2022-06-24 07:47:40|797.34|788.24|797.27|788.17|797.35|788.25|797.05|787.95|22
1656056870000|2022-06-24 07:47:50|797.15|788.05|797.44|788.34|797.6|788.5|797.05|787.95|23
1656056880000|2022-06-24 07:48:00|797.54|788.44|797.39|788.29|797.62|788.52|797.34|788.24|20
1656056890000|2022-06-24 07:48:10|797.34|788.24|797.28|788.18|797.55|788.45|797.28|788.18|17
1656056900000|2022-06-24 07:48:20|797.23|788.13|797.05|787.95|797.25|788.15|796.95|787.85|9
1656056910000|2022-06-24 07:48:30|796.99|787.89|797.25|788.15|797.3|788.2|796.75|787.65|14
1656056920000|2022-06-24 07:48:40|797.3|788.2|797.17|788.07|797.3|788.2|797.15|788.05|5
1656056930000|2022-06-24 07:48:50|797.13|788.03|796.75|787.65|797.13|788.03|796.75|787.65|9
1656056940000|2022-06-24 07:49:00|796.7|787.6|796.63|787.53|796.75|787.65|796.55|787.45|13
1656056950000|2022-06-24 07:49:10|796.76|787.66|797.25|788.15|797.25|788.15|796.76|787.66|9
1656056960000|2022-06-24 07:49:20|797.2|788.1|797.2|788.1|797.25|788.15|797.15|788.05|5
1656056970000|2022-06-24 07:49:30|797.25|788.15|797.25|788.15|797.35|788.25|797.15|788.05|11
1656056980000|2022-06-24 07:49:40|797.3|788.2|797.42|788.32|797.62|788.52|797.3|788.2|19
1656056990000|2022-06-24 07:49:50|797.45|788.35|797.58|788.48|797.68|788.58|797.4|788.3|12
1656057000000|2022-06-24 07:50:00|797.3|788.2|797.12|788.02|797.7|788.6|797.1|788|18
1656057010000|2022-06-24 07:50:10|797.15|788.05|797.24|788.14|797.75|788.65|797.1|788|17
1656057020000|2022-06-24 07:50:20|797.36|788.26|797.66|788.56|797.66|788.56|797.33|788.23|7
1656057030000|2022-06-24 07:50:30|797.9|788.8|797.33|788.23|797.9|788.8|797.25|788.15|9
1656057040000|2022-06-24 07:50:40|797.32|788.22|797.2|788.1|797.59|788.49|797.05|787.95|9
1656057050000|2022-06-24 07:50:50|797.25|788.15|797.24|788.14|797.34|788.24|797.2|788.1|10
1656057060000|2022-06-24 07:51:00|797.21|788.11|796.98|787.88|797.75|788.65|796.98|787.88|12
1656057070000|2022-06-24 07:51:10|797.03|787.93|796.95|787.85|797.2|788.1|796.8|787.7|13
1656057080000|2022-06-24 07:51:20|796.99|787.89|796.54|787.44|797.03|787.93|796.4|787.3|13
1656057090000|2022-06-24 07:51:30|796.59|787.49|796.61|787.51|796.8|787.7|796.5|787.4|14
1656057100000|2022-06-24 07:51:40|796.56|787.46|796.41|787.31|796.61|787.51|796.3|787.2|22
1656057110000|2022-06-24 07:51:50|796.46|787.36|796.38|787.28|796.48|787.38|796.38|787.28|29
1656057120000|2022-06-24 07:52:00|796.43|787.33|796.65|787.55|796.65|787.55|796.31|787.21|22
1656057130000|2022-06-24 07:52:10|796.45|787.35|796.39|787.29|796.56|787.46|796.29|787.19|21
1656057140000|2022-06-24 07:52:20|796.42|787.32|796.38|787.28|796.42|787.32|796.25|787.15|10
1656057150000|2022-06-24 07:52:30|796.37|787.27|796.21|787.11|796.75|787.65|796.16|787.06|22
1656057160000|2022-06-24 07:52:40|796.26|787.16|796.33|787.23|796.85|787.75|796.15|787.05|11
1656057170000|2022-06-24 07:52:50|796.28|787.18|796.39|787.29|796.8|787.7|796.28|787.18|13
1656057180000|2022-06-24 07:53:00|796.44|787.34|796.5|787.4|796.72|787.62|796.3|787.2|20
1656057190000|2022-06-24 07:53:10|796.34|787.24|796.76|787.66|797.05|787.95|796.32|787.22|20
1656057200000|2022-06-24 07:53:20|796.86|787.76|796.78|787.68|796.99|787.89|796.54|787.44|8
1656057210000|2022-06-24 07:53:30|796.75|787.65|796.73|787.63|796.8|787.7|796.73|787.63|11
1656057220000|2022-06-24 07:53:40|796.68|787.58|796.68|787.58|796.85|787.75|796.66|787.56|14
1656057230000|2022-06-24 07:53:50|796.78|787.68|796.76|787.66|796.78|787.68|796.66|787.56|7
1656057240000|2022-06-24 07:54:00|796.78|787.68|796.73|787.63|796.8|787.7|796.65|787.55|14
1656057250000|2022-06-24 07:54:10|796.85|787.75|796.83|787.73|796.9|787.8|796.78|787.68|15
1656057260000|2022-06-24 07:54:20|796.8|787.7|796.7|787.6|796.8|787.7|796.5|787.4|10
1656057270000|2022-06-24 07:54:30|796.66|787.56|796.47|787.37|796.68|787.58|796.32|787.22|15
1656057280000|2022-06-24 07:54:40|796.3|787.2|795.83|786.73|796.45|787.35|795.73|786.63|16
1656057290000|2022-06-24 07:54:50|795.84|786.74|795.54|786.44|795.84|786.74|795.4|786.3|16
1656057300000|2022-06-24 07:55:00|795.45|786.35|795.54|786.44|795.69|786.59|795.45|786.35|12
1656057310000|2022-06-24 07:55:10|795.56|786.46|795.56|786.46|795.75|786.65|795.55|786.45|18
1656057320000|2022-06-24 07:55:20|795.46|786.36|795.6|786.5|795.95|786.85|795.44|786.34|21
1656057330000|2022-06-24 07:55:30|795.55|786.45|795.35|786.25|795.55|786.45|795.3|786.2|15
1656057340000|2022-06-24 07:55:40|795.4|786.3|795.57|786.47|795.67|786.57|795.4|786.3|18
1656057350000|2022-06-24 07:55:50|795.6|786.5|796.2|787.1|796.25|787.15|795.6|786.5|11
1656057360000|2022-06-24 07:56:00|796.5|787.4|795.65|786.55|796.5|787.4|795.65|786.55|11
1656057370000|2022-06-24 07:56:10|795.8|786.7|796.25|787.15|796.25|787.15|795.8|786.7|6
1656057380000|2022-06-24 07:56:20|796.27|787.17|796.15|787.05|796.36|787.26|796.1|787|6
1656057390000|2022-06-24 07:56:30|796.19|787.09|796.5|787.4|796.5|787.4|796.1|787|16
1656057400000|2022-06-24 07:56:40|796.49|787.39|797.05|787.95|797.25|788.15|796.49|787.39|13
1656057410000|2022-06-24 07:56:50|797.1|788|797.15|788.05|797.43|788.33|797|787.9|14
1656057420000|2022-06-24 07:57:00|797.1|788|797.07|787.97|797.75|788.65|797.07|787.97|4
1656057430000|2022-06-24 07:57:10|797.1|788|796.54|787.44|797.6|788.5|796.54|787.44|17
1656057440000|2022-06-24 07:57:20|796.48|787.38|796.35|787.25|796.59|787.49|796.35|787.25|5
1656057450000|2022-06-24 07:57:30|796.43|787.33|796.35|787.25|796.53|787.43|796.35|787.25|8
1656057460000|2022-06-24 07:57:40|796.46|787.36|797.65|788.55|797.7|788.6|796.44|787.34|11
1656057470000|2022-06-24 07:57:50|797.63|788.53|797.65|788.55|797.75|788.65|797.5|788.4|15
1656057480000|2022-06-24 07:58:00|797.6|788.5|797.49|788.39|797.6|788.5|797.35|788.25|16
1656057490000|2022-06-24 07:58:10|797.44|788.34|797.75|788.65|797.9|788.8|797.35|788.25|12
1656057500000|2022-06-24 07:58:20|797.29|788.19|797.45|788.35|797.7|788.6|796.9|787.8|25
1656057510000|2022-06-24 07:58:30|797.5|788.4|797.46|788.36|797.9|788.8|797.4|788.3|13
1656057520000|2022-06-24 07:58:40|797.4|788.3|797.47|788.37|797.47|788.37|797.4|788.3|3
1656057530000|2022-06-24 07:58:50|797.45|788.35|797.3|788.2|797.7|788.6|797.25|788.15|11
1656057540000|2022-06-24 07:59:00|797.25|788.15|797.07|787.97|797.75|788.65|797.02|787.92|9
1656057550000|2022-06-24 07:59:10|797.02|787.92|796.93|787.83|797.14|788.04|796.88|787.78|10
1656057560000|2022-06-24 07:59:20|796.88|787.78|796.18|787.08|797.6|788.5|796.18|787.08|15
1656057570000|2022-06-24 07:59:30|796.13|787.03|796.01|786.91|796.26|787.16|795.96|786.86|8
1656057580000|2022-06-24 07:59:40|795.93|786.83|795.42|786.32|795.97|786.87|795.28|786.18|9
1656057590000|2022-06-24 07:59:50|795.44|786.34|795.05|785.95|795.46|786.36|795.05|785.95|10
1656057600000|2022-06-24 08:00:00|794.9|785.8|795.16|786.06|795.23|786.13|794.9|785.8|6
1656057610000|2022-06-24 08:00:10|795.21|786.11|795.05|785.95|795.28|786.18|794.85|785.75|17
1656057630000|2022-06-24 08:00:30|795.08|785.98|795.2|786.1|795.65|786.55|794.85|785.75|14
1656057640000|2022-06-24 08:00:40|795.17|786.07|795.12|786.02|795.43|786.33|795.1|786|10
1656057650000|2022-06-24 08:00:50|795.17|786.07|795.3|786.2|795.3|786.2|795.17|786.07|3
1656057660000|2022-06-24 08:01:00|795.51|786.41|795.32|786.22|795.58|786.48|795.3|786.2|12
1656057670000|2022-06-24 08:01:10|795.3|786.2|795.55|786.45|795.55|786.45|795.3|786.2|5
1656057680000|2022-06-24 08:01:20|795.62|786.52|795.52|786.42|795.67|786.57|795.3|786.2|17
1656057690000|2022-06-24 08:01:30|795.5|786.4|795.52|786.42|795.52|786.42|795.5|786.4|2
1656057700000|2022-06-24 08:01:40|795.55|786.45|795.56|786.46|795.65|786.55|795.52|786.42|8
1656057710000|2022-06-24 08:01:50|795.5|786.4|796.5|787.4|796.85|787.75|795.5|786.4|15
1656057720000|2022-06-24 08:02:00|796.55|787.45|796|786.9|796.6|787.5|796|786.9|21
1656057730000|2022-06-24 08:02:10|796.05|786.95|796.38|787.28|796.39|787.29|796.05|786.95|18
1656057740000|2022-06-24 08:02:20|796.39|787.29|796.33|787.23|796.44|787.34|796.3|787.2|11
1656057750000|2022-06-24 08:02:30|796.43|787.33|796.99|787.89|797.04|787.94|796.4|787.3|20
1656057760000|2022-06-24 08:02:40|797.04|787.94|797.1|788|797.35|788.25|796.51|787.41|21
1656057770000|2022-06-24 08:02:50|797.15|788.05|797.3|788.2|797.55|788.45|797.15|788.05|18
1656057780000|2022-06-24 08:03:00|797.45|788.35|797.21|788.11|797.75|788.65|797.2|788.1|20
1656057790000|2022-06-24 08:03:10|797.45|788.35|796.97|787.87|797.45|788.35|796.95|787.85|11
1656057800000|2022-06-24 08:03:20|796.95|787.85|796.59|787.49|796.95|787.85|796.59|787.49|14
1656057810000|2022-06-24 08:03:30|796.56|787.46|796.59|787.49|796.7|787.6|796.56|787.46|9
1656057820000|2022-06-24 08:03:40|796.54|787.44|797.39|788.29|797.5|788.4|796.54|787.44|16
1656057830000|2022-06-24 08:03:50|797.41|788.31|798.03|788.93|798.3|789.2|797.41|788.31|22
1656057840000|2022-06-24 08:04:00|797.99|788.89|798.11|789.01|798.44|789.34|797.85|788.75|22
1656057850000|2022-06-24 08:04:10|798.07|788.97|797.66|788.56|798.2|789.1|797.6|788.5|15
1656057860000|2022-06-24 08:04:20|797.71|788.61|798.05|788.95|798.24|789.14|797.7|788.6|18
1656057870000|2022-06-24 08:04:30|798.1|789|798.2|789.1|798.38|789.28|797.95|788.85|10
1656057880000|2022-06-24 08:04:40|798.17|789.07|797.85|788.75|798.19|789.09|797.35|788.25|16
1656057890000|2022-06-24 08:04:50|797.93|788.83|797.36|788.26|798|788.9|797.36|788.26|18
1656057900000|2022-06-24 08:05:00|797.41|788.31|797.11|788.01|797.41|788.31|796.85|787.75|13
1656057910000|2022-06-24 08:05:10|797.16|788.06|797.3|788.2|797.69|788.59|796.85|787.75|16
1656057920000|2022-06-24 08:05:20|797.35|788.25|797.34|788.24|797.39|788.29|797.15|788.05|12
1656057930000|2022-06-24 08:05:30|797.29|788.19|797.34|788.24|797.5|788.4|797.2|788.1|10
1656057940000|2022-06-24 08:05:40|797.39|788.29|797.27|788.17|797.39|788.29|797.25|788.15|5
1656057950000|2022-06-24 08:05:50|797.2|788.1|796.99|787.89|797.42|788.32|796.99|787.89|14
1656057960000|2022-06-24 08:06:00|797.05|787.95|797.25|788.15|797.33|788.23|796.7|787.6|25
1656057970000|2022-06-24 08:06:10|797.31|788.21|797.2|788.1|797.31|788.21|797.13|788.03|9
1656057980000|2022-06-24 08:06:20|797.25|788.15|797.3|788.2|797.73|788.63|797|787.9|10
1656057990000|2022-06-24 08:06:30|797.25|788.15|797.27|788.17|797.45|788.35|797.1|788|19
1656058000000|2022-06-24 08:06:40|797.29|788.19|797.35|788.25|797.68|788.58|797.15|788.05|16
1656058010000|2022-06-24 08:06:50|797.3|788.2|797.3|788.2|797.79|788.69|797.25|788.15|11
1656058020000|2022-06-24 08:07:00|797.15|788.05|797.38|788.28|797.38|788.28|797.15|788.05|6
1656058030000|2022-06-24 08:07:10|797.35|788.25|797.46|788.36|797.5|788.4|797.15|788.05|13
1656058040000|2022-06-24 08:07:20|797.43|788.33|797.43|788.33|797.5|788.4|797.25|788.15|6
1656058050000|2022-06-24 08:07:30|797.5|788.4|797.41|788.31|797.5|788.4|797.2|788.1|14
1656058060000|2022-06-24 08:07:40|797.36|788.26|797.41|788.31|797.41|788.31|797.36|788.26|4
1656058070000|2022-06-24 08:07:50|797.36|788.26|797.46|788.36|797.46|788.36|797.36|788.26|7
1656058080000|2022-06-24 08:08:00|797.4|788.3|797.85|788.75|797.9|788.8|797.4|788.3|8
1656058090000|2022-06-24 08:08:10|797.8|788.7|797.94|788.84|797.94|788.84|797.56|788.46|21
1656058100000|2022-06-24 08:08:20|797.89|788.79|797.73|788.63|798.05|788.95|797.73|788.63|11
1656058110000|2022-06-24 08:08:30|797.75|788.65|798.25|789.15|798.3|789.2|797.61|788.51|21
1656058120000|2022-06-24 08:08:40|798.2|789.1|798.1|789|798.2|789.1|798.1|789|8
1656058130000|2022-06-24 08:08:50|798.05|788.95|797.94|788.84|798.27|789.17|797.79|788.69|14
1656058140000|2022-06-24 08:09:00|798.05|788.95|797.73|788.63|798.05|788.95|797.3|788.2|12
1656058150000|2022-06-24 08:09:10|797.7|788.6|798.25|789.15|798.8|789.7|797.65|788.55|14
1656058160000|2022-06-24 08:09:20|798.3|789.2|798.52|789.42|798.57|789.47|798.3|789.2|8
1656058170000|2022-06-24 08:09:30|798.47|789.37|797.89|788.79|798.5|789.4|797.59|788.49|18
1656058180000|2022-06-24 08:09:40|797.87|788.77|798.51|789.41|798.6|789.5|797.35|788.25|14
1656058190000|2022-06-24 08:09:50|798.41|789.31|798.41|789.31|798.46|789.36|798.3|789.2|5
1656058200000|2022-06-24 08:10:00|798.3|789.2|798.4|789.3|798.5|789.4|798.3|789.2|8
1656058210000|2022-06-24 08:10:10|798.45|789.35|798.46|789.36|798.5|789.4|798.45|789.35|4
1656058220000|2022-06-24 08:10:20|798.5|789.4|798.44|789.34|798.5|789.4|798.4|789.3|5
1656058230000|2022-06-24 08:10:30|798.46|789.36|798.5|789.4|798.5|789.4|798.44|789.34|6
1656058240000|2022-06-24 08:10:40|798.49|789.39|798.41|789.31|798.49|789.39|798.2|789.1|13
1656058250000|2022-06-24 08:10:50|798.46|789.36|798.44|789.34|798.46|789.36|798.41|789.31|8
1656058260000|2022-06-24 08:11:00|798.46|789.36|798.41|789.31|798.55|789.45|798.4|789.3|13
1656058270000|2022-06-24 08:11:10|798.5|789.4|798.61|789.51|798.61|789.51|798.25|789.15|13
1656058280000|2022-06-24 08:11:20|798.63|789.53|798.65|789.55|798.65|789.55|798.61|789.51|4
1656058290000|2022-06-24 08:11:30|798.51|789.41|798.54|789.44|798.65|789.55|798.45|789.35|9
1656058300000|2022-06-24 08:11:40|798.63|789.53|798.63|789.53|798.65|789.55|798.6|789.5|12
1656058310000|2022-06-24 08:11:50|798.61|789.51|798.44|789.34|798.61|789.51|798.3|789.2|8
1656058320000|2022-06-24 08:12:00|798.54|789.44|798.49|789.39|798.55|789.45|798.49|789.39|6
1656058330000|2022-06-24 08:12:10|798.46|789.36|798.34|789.24|798.46|789.36|798.2|789.1|12
1656058340000|2022-06-24 08:12:20|798.39|789.29|798.39|789.29|798.5|789.4|798.15|789.05|8
1656058350000|2022-06-24 08:12:30|798.25|789.15|798.54|789.44|798.59|789.49|798.25|789.15|14
1656058360000|2022-06-24 08:12:40|798.59|789.49|798.39|789.29|798.6|789.5|798.39|789.29|8
1656058370000|2022-06-24 08:12:50|798.44|789.34|798.39|789.29|798.44|789.34|798.39|789.29|2
1656058380000|2022-06-24 08:13:00|798.15|789.05|798.23|789.13|798.3|789.2|798|788.9|7
1656058390000|2022-06-24 08:13:10|798|788.9|798.23|789.13|798.4|789.3|798|788.9|6
1656058400000|2022-06-24 08:13:20|798.31|789.21|798.4|789.3|798.4|789.3|798.1|789|10
1656058410000|2022-06-24 08:13:30|798.25|789.15|798.13|789.03|798.35|789.25|798|788.9|8
1656058420000|2022-06-24 08:13:40|798.3|789.2|798.18|789.08|798.3|789.2|797.9|788.8|6
1656058430000|2022-06-24 08:13:50|798.23|789.13|798.48|789.38|798.55|789.45|798.15|789.05|14
1656058440000|2022-06-24 08:14:00|798.46|789.36|798.4|789.3|798.46|789.36|798.15|789.05|11
1656058450000|2022-06-24 08:14:10|798.42|789.32|798.44|789.34|798.55|789.45|798.42|789.32|4
1656058460000|2022-06-24 08:14:20|798.39|789.29|798.27|789.17|798.46|789.36|798.25|789.15|6
1656058470000|2022-06-24 08:14:30|798.4|789.3|798.27|789.17|798.4|789.3|798.27|789.17|2
1656058480000|2022-06-24 08:14:40|798.45|789.35|798.46|789.36|798.49|789.39|798.45|789.35|3
1656058490000|2022-06-24 08:14:50|798.55|789.45|798.35|789.25|798.55|789.45|798.2|789.1|12
1656058500000|2022-06-24 08:15:00|798.3|789.2|798.35|789.25|798.53|789.43|798.2|789.1|16
1656058510000|2022-06-24 08:15:10|798.33|789.23|798.3|789.2|798.85|789.75|798.2|789.1|10
1656058520000|2022-06-24 08:15:20|798.33|789.23|799.2|790.1|799.39|790.29|798.3|789.2|19
1656058530000|2022-06-24 08:15:30|799.22|790.12|799.35|790.25|799.57|790.47|799.22|790.12|11
1656058540000|2022-06-24 08:15:40|799.38|790.28|799.35|790.25|799.57|790.47|799.3|790.2|12
1656058550000|2022-06-24 08:15:50|799.15|790.05|799.35|790.25|799.38|790.28|799.15|790.05|4
1656058560000|2022-06-24 08:16:00|799.43|790.33|799.2|790.1|799.43|790.33|799.2|790.1|9
1656058570000|2022-06-24 08:16:10|799.25|790.15|799.38|790.28|799.46|790.36|799.25|790.15|5
1656058580000|2022-06-24 08:16:20|799.35|790.25|799.45|790.35|799.78|790.68|799.35|790.25|10
1656058590000|2022-06-24 08:16:30|799.38|790.28|799.44|790.34|799.52|790.42|799.38|790.28|6
1656058600000|2022-06-24 08:16:40|799.43|790.33|799.45|790.35|799.9|790.8|799.43|790.33|5
1656058610000|2022-06-24 08:16:50|799.55|790.45|799.8|790.7|799.8|790.7|799.38|790.28|5
1656058620000|2022-06-24 08:17:00|799.44|790.34|799.5|790.4|799.85|790.75|799.44|790.34|9
1656058630000|2022-06-24 08:17:10|799.47|790.37|799.47|790.37|799.47|790.37|799.47|790.37|1
1656058640000|2022-06-24 08:17:20|799.95|790.85|799.95|790.85|799.95|790.85|799.8|790.7|4
1656058650000|2022-06-24 08:17:30|799.89|790.79|799.5|790.4|799.95|790.85|799.5|790.4|4
1656058660000|2022-06-24 08:17:40|799.9|790.8|799.5|790.4|799.9|790.8|799.4|790.3|9
1656058670000|2022-06-24 08:17:50|799.49|790.39|800|790.9|800.1|791|799.49|790.39|8
1656058680000|2022-06-24 08:18:00|800.19|791.09|799.83|790.73|800.19|791.09|799.65|790.55|17
1656058690000|2022-06-24 08:18:10|799.95|790.85|799.81|790.71|800.05|790.95|799.6|790.5|13
1656058700000|2022-06-24 08:18:20|799.9|790.8|799.49|790.39|799.9|790.8|799.35|790.25|13
1656058710000|2022-06-24 08:18:30|799.5|790.4|799.5|790.4|799.5|790.4|799.49|790.39|7
1656058720000|2022-06-24 08:18:40|799.49|790.39|799.49|790.39|799.5|790.4|799.48|790.38|5
1656058730000|2022-06-24 08:18:50|799.44|790.34|799.62|790.52|799.62|790.52|799.44|790.34|3
1656058740000|2022-06-24 08:19:00|799.85|790.75|799.48|790.38|799.85|790.75|799.45|790.35|9
1656058750000|2022-06-24 08:19:10|799.5|790.4|799.55|790.45|799.85|790.75|799.48|790.38|7
1656058760000|2022-06-24 08:19:20|799.5|790.4|800.16|791.06|800.16|791.06|799.5|790.4|15
1656058770000|2022-06-24 08:19:30|800.25|791.15|799.9|790.8|800.4|791.3|799.85|790.75|10
1656058780000|2022-06-24 08:19:40|799.88|790.78|799.46|790.36|799.9|790.8|799.46|790.36|7
1656058790000|2022-06-24 08:19:50|799.44|790.34|799.44|790.34|799.44|790.34|799.4|790.3|4
1656058800000|2022-06-24 08:20:00|799.55|790.45|799.46|790.36|799.55|790.45|799.41|790.31|13
1656058810000|2022-06-24 08:20:10|799.41|790.31|799.38|790.28|799.5|790.4|799.3|790.2|6
1656058820000|2022-06-24 08:20:20|799.45|790.35|799.25|790.15|799.45|790.35|799.05|789.95|8
1656058830000|2022-06-24 08:20:30|799.3|790.2|799.3|790.2|799.3|790.2|799.3|790.2|1
1656058840000|2022-06-24 08:20:40|799.25|790.15|799.23|790.13|799.5|790.4|799|789.9|7
1656058850000|2022-06-24 08:20:50|799.18|790.08|799.25|790.15|799.63|790.53|799.18|790.08|9
1656058860000|2022-06-24 08:21:00|799.2|790.1|799.33|790.23|799.38|790.28|799.15|790.05|12
1656058870000|2022-06-24 08:21:10|799.3|790.2|799.15|790.05|799.43|790.33|798.89|789.79|16
1656058880000|2022-06-24 08:21:20|799.2|790.1|799.51|790.41|799.6|790.5|799.2|790.1|16
1656058890000|2022-06-24 08:21:30|799.46|790.36|799.58|790.48|799.58|790.48|799.2|790.1|13
1656058900000|2022-06-24 08:21:40|799.65|790.55|799.64|790.54|799.73|790.63|799.59|790.49|10
1656058910000|2022-06-24 08:21:50|799.65|790.55|799.7|790.6|799.7|790.6|799.65|790.55|7
1656058920000|2022-06-24 08:22:00|799.68|790.58|799.73|790.63|799.73|790.63|799.55|790.45|15
1656058930000|2022-06-24 08:22:10|799.7|790.6|799.91|790.81|800.55|791.45|799.7|790.6|21
1656058940000|2022-06-24 08:22:20|800.05|790.95|800.03|790.93|800.05|790.95|799.6|790.5|7
1656058950000|2022-06-24 08:22:30|799.66|790.56|798.65|789.55|799.8|790.7|798.65|789.55|20
1656058960000|2022-06-24 08:22:40|798.98|789.88|799.4|790.3|799.52|790.42|798.97|789.87|24
1656058970000|2022-06-24 08:22:50|799.43|790.33|799.35|790.25|799.52|790.42|799.35|790.25|13
1656058980000|2022-06-24 08:23:00|799.25|790.15|799.3|790.2|799.52|790.42|799.23|790.13|11
1656058990000|2022-06-24 08:23:10|799.47|790.37|798.98|789.88|799.5|790.4|798.89|789.79|14
1656059000000|2022-06-24 08:23:20|799.03|789.93|798.76|789.66|799.03|789.93|798.35|789.25|21
1656059010000|2022-06-24 08:23:30|799.05|789.95|799.15|790.05|799.6|790.5|799|789.9|13
1656059020000|2022-06-24 08:23:40|799.13|790.03|798.93|789.83|799.27|790.17|798.8|789.7|20
1656059030000|2022-06-24 08:23:50|798.85|789.75|798.73|789.63|798.86|789.76|798.73|789.63|4
1656059040000|2022-06-24 08:24:00|798.68|789.58|798.6|789.5|798.73|789.63|798.56|789.46|9
1656059050000|2022-06-24 08:24:10|798.56|789.46|798.46|789.36|798.6|789.5|798.44|789.34|10
1656059060000|2022-06-24 08:24:20|798.41|789.31|798.47|789.37|798.58|789.48|798.41|789.31|13
1656059070000|2022-06-24 08:24:30|798.52|789.42|798.23|789.13|798.52|789.42|798.15|789.05|19
1656059080000|2022-06-24 08:24:40|798.18|789.08|797.73|788.63|798.18|789.08|797.6|788.5|18
1656059090000|2022-06-24 08:24:50|797.75|788.65|797.66|788.56|797.75|788.65|797.5|788.4|13
1656059100000|2022-06-24 08:25:00|797.65|788.55|797.39|788.29|797.65|788.55|797.37|788.27|11
1656059110000|2022-06-24 08:25:10|797.37|788.27|797.37|788.27|797.39|788.29|797.37|788.27|3
1656059120000|2022-06-24 08:25:20|797.35|788.25|797.27|788.17|797.37|788.27|797.17|788.07|10
1656059130000|2022-06-24 08:25:30|797.25|788.15|796.65|787.55|797.25|788.15|796.65|787.55|11
1656059140000|2022-06-24 08:25:40|796.71|787.61|796.71|787.61|796.71|787.61|796.71|787.61|1
1656059150000|2022-06-24 08:25:50|796.68|787.58|796.56|787.46|796.68|787.58|796.45|787.35|7
1656059160000|2022-06-24 08:26:00|796.59|787.49|796.59|787.49|796.6|787.5|796.5|787.4|10
1656059170000|2022-06-24 08:26:10|796.56|787.46|796.33|787.23|796.59|787.49|796.25|787.15|10
1656059180000|2022-06-24 08:26:20|795.93|786.83|795.88|786.78|795.93|786.83|795.79|786.69|12
1656059190000|2022-06-24 08:26:30|795.85|786.75|795.73|786.63|795.85|786.75|795.73|786.63|11
1656059200000|2022-06-24 08:26:40|795.65|786.55|795.53|786.43|795.71|786.61|795.48|786.38|11
1656059210000|2022-06-24 08:26:50|795.55|786.45|796.53|787.43|796.55|787.45|795.55|786.45|13
1656059220000|2022-06-24 08:27:00|796.6|787.5|796.4|787.3|796.63|787.53|796.35|787.25|12
1656059230000|2022-06-24 08:27:10|796.51|787.41|796.9|787.8|797.02|787.92|796.4|787.3|13
1656059240000|2022-06-24 08:27:20|796.93|787.83|796.8|787.7|797.05|787.95|796.8|787.7|9
1656059250000|2022-06-24 08:27:30|797.02|787.92|797.73|788.63|797.9|788.8|797.02|787.92|15
1656059260000|2022-06-24 08:27:40|797.78|788.68|797.99|788.89|798.05|788.95|797.73|788.63|9
1656059270000|2022-06-24 08:27:50|797.94|788.84|797.9|788.8|797.94|788.84|797.75|788.65|6
1656059280000|2022-06-24 08:28:00|797.98|788.88|798.87|789.77|798.88|789.78|797.98|788.88|11
1656059290000|2022-06-24 08:28:10|798.85|789.75|799.95|790.85|799.95|790.85|798.85|789.75|11
1656059300000|2022-06-24 08:28:20|799.93|790.83|800.2|791.1|800.2|791.1|799.1|790|23
1656059310000|2022-06-24 08:28:30|800.45|791.35|799.32|790.22|800.45|791.35|799.27|790.17|18
1656059320000|2022-06-24 08:28:40|799.37|790.27|799.33|790.23|799.54|790.44|799.21|790.11|12
1656059330000|2022-06-24 08:28:50|799.35|790.25|799.35|790.25|799.81|790.71|799.33|790.23|22
1656059340000|2022-06-24 08:29:00|799.4|790.3|799.53|790.43|799.6|790.5|799.4|790.3|10
1656059350000|2022-06-24 08:29:10|799.51|790.41|799.46|790.36|799.52|790.42|799.35|790.25|16
1656059360000|2022-06-24 08:29:20|799.49|790.39|799.44|790.34|799.9|790.8|799.38|790.28|14
1656059370000|2022-06-24 08:29:30|799.43|790.33|798.92|789.82|799.43|790.33|798.92|789.82|7
1656059380000|2022-06-24 08:29:40|799.05|789.95|798.86|789.76|799.05|789.95|798.7|789.6|3
1656059390000|2022-06-24 08:29:50|798.88|789.78|799.63|790.53|799.63|790.53|798.88|789.78|13
1656059400000|2022-06-24 08:30:00|799.62|790.52|799.54|790.44|799.63|790.53|799.51|790.41|10
1656059410000|2022-06-24 08:30:10|799.6|790.5|799.11|790.01|799.6|790.5|799.11|790.01|17
1656059420000|2022-06-24 08:30:20|799.12|790.02|798.93|789.83|799.12|790.02|798.93|789.83|11
1656059430000|2022-06-24 08:30:30|798.9|789.8|798.85|789.75|798.9|789.8|798.85|789.75|2
1656059440000|2022-06-24 08:30:40|798.86|789.76|798.66|789.56|798.86|789.76|798.6|789.5|12
1656059450000|2022-06-24 08:30:50|798.68|789.58|798.68|789.58|798.75|789.65|798.61|789.51|11
1656059460000|2022-06-24 08:31:00|798.65|789.55|799.02|789.92|799.05|789.95|798.65|789.55|9
1656059470000|2022-06-24 08:31:10|799|789.9|798.93|789.83|799.05|789.95|798.93|789.83|5
1656059480000|2022-06-24 08:31:20|798.94|789.84|798.94|789.84|799.06|789.96|798.94|789.84|9
1656059490000|2022-06-24 08:31:30|798.97|789.87|799|789.9|799|789.9|798.97|789.87|2
1656059500000|2022-06-24 08:31:40|798.98|789.88|799.35|790.25|799.35|790.25|798.9|789.8|7
1656059510000|2022-06-24 08:31:50|799.45|790.35|799.65|790.55|799.65|790.55|799.32|790.22|12
1656059520000|2022-06-24 08:32:00|799.74|790.64|799.65|790.55|799.8|790.7|799.45|790.35|6
1656059530000|2022-06-24 08:32:10|799.68|790.58|799.75|790.65|800.32|791.22|799.68|790.58|19
1656059540000|2022-06-24 08:32:20|799.9|790.8|799.6|790.5|799.95|790.85|799.5|790.4|14
1656059550000|2022-06-24 08:32:30|799.58|790.48|799.59|790.49|799.71|790.61|799.35|790.25|14
1656059560000|2022-06-24 08:32:40|799.61|790.51|799.8|790.7|799.8|790.7|799.61|790.51|5
1656059570000|2022-06-24 08:32:50|799.86|790.76|799.8|790.7|799.86|790.76|799.8|790.7|2
1656059580000|2022-06-24 08:33:00|799.88|790.78|799.96|790.86|799.96|790.86|799.85|790.75|8
1656059590000|2022-06-24 08:33:10|799.98|790.88|800.05|790.95|800.05|790.95|799.8|790.7|11
1656059600000|2022-06-24 08:33:20|800.02|790.92|800.52|791.42|800.52|791.42|800.01|790.91|10
1656059610000|2022-06-24 08:33:30|800.75|791.65|800.45|791.35|800.9|791.8|800.45|791.35|17
1656059620000|2022-06-24 08:33:40|800.56|791.46|800.9|791.8|800.9|791.8|800.56|791.46|17
1656059630000|2022-06-24 08:33:50|801.02|791.92|801.28|792.18|801.64|792.54|800.93|791.83|21
1656059640000|2022-06-24 08:34:00|801.43|792.33|801.44|792.34|801.7|792.6|801.25|792.15|18
1656059650000|2022-06-24 08:34:10|801.6|792.5|801.84|792.74|802.25|793.15|801.6|792.5|17
1656059660000|2022-06-24 08:34:20|801.86|792.76|801.4|792.3|801.9|792.8|801.35|792.25|15
1656059670000|2022-06-24 08:34:30|801.53|792.43|802.25|793.15|802.25|793.15|801.53|792.43|14
1656059680000|2022-06-24 08:34:40|802.2|793.1|802.53|793.43|802.55|793.45|802.15|793.05|17
1656059690000|2022-06-24 08:34:50|802.5|793.4|802.53|793.43|802.59|793.49|802.45|793.35|14
1656059700000|2022-06-24 08:35:00|802.5|793.4|804.24|795.14|804.55|795.45|802.5|793.4|29
1656059710000|2022-06-24 08:35:10|804.3|795.2|804.1|795|804.35|795.25|803.78|794.68|19
1656059720000|2022-06-24 08:35:20|804.15|795.05|803.95|794.85|804.24|795.14|803.68|794.58|22
1656059730000|2022-06-24 08:35:30|803.9|794.8|804.2|795.1|804.2|795.1|803.85|794.75|13
1656059740000|2022-06-24 08:35:40|804.25|795.15|804.25|795.15|804.7|795.6|804.25|795.15|11
1656059750000|2022-06-24 08:35:50|804.33|795.23|803.91|794.81|804.7|795.6|803.8|794.7|11
1656059760000|2022-06-24 08:36:00|803.9|794.8|803.8|794.7|803.96|794.86|803.75|794.65|13
1656059770000|2022-06-24 08:36:10|803.91|794.81|803.93|794.83|804.35|795.25|803.9|794.8|21
1656059780000|2022-06-24 08:36:20|803.91|794.81|803.89|794.79|803.91|794.81|803.6|794.5|15
1656059790000|2022-06-24 08:36:30|804|794.9|804.34|795.24|804.34|795.24|804|794.9|6
1656059800000|2022-06-24 08:36:40|804.38|795.28|804.7|795.6|804.7|795.6|804.38|795.28|3
1656059810000|2022-06-24 08:36:50|804.41|795.31|804.35|795.25|804.5|795.4|804.33|795.23|7
1656059820000|2022-06-24 08:37:00|804.4|795.3|804.61|795.51|804.86|795.76|804.4|795.3|7
1656059830000|2022-06-24 08:37:10|804.55|795.45|804.65|795.55|804.7|795.6|804.55|795.45|9
1656059840000|2022-06-24 08:37:20|804.7|795.6|804.46|795.36|804.7|795.6|804.41|795.31|10
1656059850000|2022-06-24 08:37:30|804.55|795.45|804.55|795.45|804.58|795.48|804.39|795.29|10
1656059860000|2022-06-24 08:37:40|804.5|795.4|804.6|795.5|804.68|795.58|804.5|795.4|8
1656059870000|2022-06-24 08:37:50|804.51|795.41|804.35|795.25|804.51|795.41|804.2|795.1|8
1656059880000|2022-06-24 08:38:00|804.3|795.2|803.83|794.73|804.3|795.2|803.75|794.65|12
1656059890000|2022-06-24 08:38:10|803.93|794.83|804.51|795.41|804.53|795.43|803.93|794.83|12
1656059900000|2022-06-24 08:38:20|804.48|795.38|804.35|795.25|804.51|795.41|804.22|795.12|13
1656059910000|2022-06-24 08:38:30|804.38|795.28|804.59|795.49|804.62|795.52|804.34|795.24|16
1656059920000|2022-06-24 08:38:40|804.68|795.58|804.33|795.23|804.72|795.62|804.33|795.23|8
1656059930000|2022-06-24 08:38:50|804.35|795.25|804.62|795.52|804.62|795.52|804.35|795.25|10
1656059940000|2022-06-24 08:39:00|804.6|795.5|804.67|795.57|804.67|795.57|804.4|795.3|10
1656059950000|2022-06-24 08:39:10|804.6|795.5|804.65|795.55|804.85|795.75|804.6|795.5|9
1656059960000|2022-06-24 08:39:20|804.8|795.7|805.2|796.1|805.35|796.25|804.8|795.7|14
1656059970000|2022-06-24 08:39:30|805.15|796.05|805.44|796.34|805.48|796.38|804.95|795.85|15
1656059980000|2022-06-24 08:39:40|805.51|796.41|806.02|796.92|806.02|796.92|805.4|796.3|23
1656059990000|2022-06-24 08:39:50|806.07|796.97|805.6|796.5|806.57|797.47|805.6|796.5|26
1656060000000|2022-06-24 08:40:00|805.7|796.6|806.25|797.15|806.25|797.15|805.7|796.6|17
1656060010000|2022-06-24 08:40:10|806.05|796.95|806.39|797.29|806.65|797.55|806|796.9|17
1656060020000|2022-06-24 08:40:20|806.38|797.28|806.62|797.52|806.62|797.52|805.81|796.71|20
1656060030000|2022-06-24 08:40:30|806.61|797.51|806.9|797.8|807.05|797.95|806.61|797.51|10
1656060040000|2022-06-24 08:40:40|806.96|797.86|807.1|798|807.15|798.05|806.93|797.83|9
1656060050000|2022-06-24 08:40:50|807.3|798.2|806.88|797.78|807.3|798.2|806.75|797.65|14
1656060060000|2022-06-24 08:41:00|806.65|797.55|806.54|797.44|806.94|797.84|806.54|797.44|10
1656060070000|2022-06-24 08:41:10|806.64|797.54|806.59|797.49|806.85|797.75|806.59|797.49|12
1656060080000|2022-06-24 08:41:20|806.65|797.55|806.55|797.45|806.8|797.7|806.49|797.39|8
1656060090000|2022-06-24 08:41:30|806.6|797.5|806.59|797.49|806.6|797.5|806.54|797.44|9
1656060100000|2022-06-24 08:41:40|806.65|797.55|806.65|797.55|806.83|797.73|806.65|797.55|7
1656060110000|2022-06-24 08:41:50|806.78|797.68|806.65|797.55|806.78|797.68|806.65|797.55|2
1656060120000|2022-06-24 08:42:00|806.9|797.8|806.65|797.55|806.9|797.8|806.6|797.5|4
1656060130000|2022-06-24 08:42:10|806.59|797.49|807.15|798.05|807.15|798.05|806.41|797.31|13
1656060140000|2022-06-24 08:42:20|807.75|798.65|807.62|798.52|807.75|798.65|807.26|798.16|9
1656060150000|2022-06-24 08:42:30|807.6|798.5|807.56|798.46|807.65|798.55|807.35|798.25|11
1656060160000|2022-06-24 08:42:40|807.51|798.41|807.59|798.49|807.73|798.63|807.35|798.25|17
1656060170000|2022-06-24 08:42:50|807.6|798.5|807.59|798.49|808.13|799.03|807.5|798.4|20
1656060180000|2022-06-24 08:43:00|807.5|798.4|806.96|797.86|807.59|798.49|806.96|797.86|17
1656060190000|2022-06-24 08:43:10|807|797.9|806.95|797.85|807.34|798.24|806.75|797.65|13
1656060200000|2022-06-24 08:43:20|806.8|797.7|807.75|798.65|807.75|798.65|806.8|797.7|22
1656060210000|2022-06-24 08:43:30|807.73|798.63|807.68|798.58|807.75|798.65|807.59|798.49|8
1656060220000|2022-06-24 08:43:40|807.7|798.6|808.2|799.1|808.2|799.1|807.7|798.6|7
1656060230000|2022-06-24 08:43:50|808.15|799.05|807.9|798.8|808.25|799.15|807.83|798.73|17
1656060240000|2022-06-24 08:44:00|807.91|798.81|807.66|798.56|808.05|798.95|807.58|798.48|9
1656060250000|2022-06-24 08:44:10|807.71|798.61|807.2|798.1|807.71|798.61|807.2|798.1|11
1656060260000|2022-06-24 08:44:20|807.25|798.15|807.11|798.01|807.35|798.25|807.07|797.97|18
1656060270000|2022-06-24 08:44:30|807.15|798.05|807.59|798.49|807.59|798.49|807.02|797.92|10
1656060280000|2022-06-24 08:44:40|807.12|798.02|807.12|798.02|807.12|798.02|807.03|797.93|4
1656060290000|2022-06-24 08:44:50|807.7|798.6|807.17|798.07|807.7|798.6|807.07|797.97|9
1656060300000|2022-06-24 08:45:00|807.2|798.1|807.35|798.25|807.45|798.35|807.12|798.02|7
1656060310000|2022-06-24 08:45:10|807.33|798.23|807.44|798.34|807.8|798.7|807.1|798|19
1656060320000|2022-06-24 08:45:20|807.39|798.29|807.35|798.25|807.39|798.29|807.18|798.08|10
1656060330000|2022-06-24 08:45:30|807.4|798.3|807.25|798.15|807.43|798.33|807.22|798.12|9
1656060340000|2022-06-24 08:45:40|807.22|798.12|806.75|797.65|807.22|798.12|806.67|797.57|20
1656060350000|2022-06-24 08:45:50|806.74|797.64|806.6|797.5|806.8|797.7|806.45|797.35|19
1656060360000|2022-06-24 08:46:00|806.58|797.48|806.46|797.36|806.65|797.55|806.35|797.25|15
1656060370000|2022-06-24 08:46:10|806.41|797.31|806.57|797.47|806.67|797.57|806.35|797.25|19
1656060380000|2022-06-24 08:46:20|806.58|797.48|806.78|797.68|806.83|797.73|806.58|797.48|10
1656060390000|2022-06-24 08:46:30|806.59|797.49|806.83|797.73|806.83|797.73|806.54|797.44|8
1656060400000|2022-06-24 08:46:40|806.7|797.6|807.75|798.65|807.75|798.65|806.68|797.58|20
1656060410000|2022-06-24 08:46:50|807.62|798.52|807.97|798.87|808.2|799.1|807.62|798.52|19
1656060420000|2022-06-24 08:47:00|807.95|798.85|810.24|801.14|810.24|801.14|807.94|798.84|25
1656060430000|2022-06-24 08:47:10|810.26|801.16|809.94|800.84|811.75|802.65|809.94|800.84|29
1656060440000|2022-06-24 08:47:20|809.61|800.51|810.48|801.38|810.52|801.42|809.58|800.48|20
1656060450000|2022-06-24 08:47:30|810.43|801.33|809.49|800.39|810.76|801.66|809.49|800.39|29
1656060460000|2022-06-24 08:47:40|809.48|800.38|808.98|799.88|809.8|800.7|808.9|799.8|19
1656060470000|2022-06-24 08:47:50|808.95|799.85|809.2|800.1|809.45|800.35|808.9|799.8|28
1656060480000|2022-06-24 08:48:00|809.22|800.12|809.3|800.2|809.6|800.5|809.22|800.12|13
1656060490000|2022-06-24 08:48:10|809.4|800.3|809.92|800.82|810.8|801.7|809.4|800.3|20
1656060500000|2022-06-24 08:48:20|809.97|800.87|810.15|801.05|810.6|801.5|809.83|800.73|12
1656060510000|2022-06-24 08:48:30|810.1|801|809.75|800.65|810.1|801|809.5|800.4|14
1656060520000|2022-06-24 08:48:40|809.7|800.6|809.6|800.5|810.05|800.95|809.6|800.5|16
1656060530000|2022-06-24 08:48:50|809.52|800.42|809.41|800.31|809.53|800.43|809.29|800.19|20
1656060540000|2022-06-24 08:49:00|809.39|800.29|809.3|800.2|809.45|800.35|808.9|799.8|17
1656060550000|2022-06-24 08:49:10|809.25|800.15|809.38|800.28|809.85|800.75|809.15|800.05|11
1656060560000|2022-06-24 08:49:20|809.41|800.31|809.35|800.25|809.75|800.65|809.15|800.05|13
1656060570000|2022-06-24 08:49:30|809.32|800.22|809.32|800.22|809.49|800.39|809.32|800.22|11
1656060580000|2022-06-24 08:49:40|809.31|800.21|809.42|800.32|809.42|800.32|808.85|799.75|16
1656060590000|2022-06-24 08:49:50|809.45|800.35|808.81|799.71|809.48|800.38|808.76|799.66|7
1656060600000|2022-06-24 08:50:00|808.76|799.66|808.86|799.76|808.92|799.82|808.69|799.59|16
1656060610000|2022-06-24 08:50:10|808.89|799.79|808.91|799.81|809.12|800.02|808.89|799.79|7
1656060620000|2022-06-24 08:50:20|808.86|799.76|808.86|799.76|808.86|799.76|808.76|799.66|7
1656060630000|2022-06-24 08:50:30|808.81|799.71|808.86|799.76|808.86|799.76|808.76|799.66|5
1656060640000|2022-06-24 08:50:40|808.81|799.71|808.79|799.69|808.91|799.81|808.74|799.64|9
1656060650000|2022-06-24 08:50:50|808.81|799.71|808.67|799.57|808.85|799.75|808.67|799.57|6
1656060660000|2022-06-24 08:51:00|808.65|799.55|807.86|798.76|808.82|799.72|807.86|798.76|18
1656060670000|2022-06-24 08:51:10|807.83|798.73|806.95|797.85|807.86|798.76|806.95|797.85|14
1656060680000|2022-06-24 08:51:20|807.01|797.91|806.68|797.58|807.01|797.91|806.3|797.2|18
1656060690000|2022-06-24 08:51:30|806.73|797.63|806.71|797.61|806.78|797.68|806.71|797.61|5
1656060700000|2022-06-24 08:51:40|806.73|797.63|806.78|797.68|806.89|797.79|806.54|797.44|15
1656060710000|2022-06-24 08:51:50|806.75|797.65|806.73|797.63|806.75|797.65|806.69|797.59|6
1656060720000|2022-06-24 08:52:00|806.71|797.61|806.75|797.65|806.87|797.77|806.61|797.51|18
1656060730000|2022-06-24 08:52:10|806.73|797.63|806.73|797.63|806.82|797.72|806.7|797.6|13
1656060740000|2022-06-24 08:52:20|806.75|797.65|806.75|797.65|806.78|797.68|806.75|797.65|3
1656060750000|2022-06-24 08:52:30|806.78|797.68|807.48|798.38|807.48|798.38|806.78|797.68|14
1656060760000|2022-06-24 08:52:40|807.46|798.36|807.48|798.38|807.7|798.6|807.44|798.34|5
1656060770000|2022-06-24 08:52:50|807.44|798.34|807.7|798.6|807.81|798.71|807.44|798.34|12
1656060780000|2022-06-24 08:53:00|807.72|798.62|807.75|798.65|807.88|798.78|807.69|798.59|9
1656060790000|2022-06-24 08:53:10|807.8|798.7|808.15|799.05|808.15|799.05|807.8|798.7|13
1656060800000|2022-06-24 08:53:20|808.2|799.1|808.17|799.07|808.46|799.36|808.13|799.03|10
1656060810000|2022-06-24 08:53:30|808.2|799.1|808.3|799.2|808.43|799.33|807.75|798.65|17
1656060820000|2022-06-24 08:53:40|808.35|799.25|808.78|799.68|808.78|799.68|808.34|799.24|16
1656060830000|2022-06-24 08:53:50|808.75|799.65|808.86|799.76|809.25|800.15|808.75|799.65|14
1656060840000|2022-06-24 08:54:00|808.89|799.79|808.54|799.44|808.89|799.79|808.54|799.44|13
1656060850000|2022-06-24 08:54:10|808.59|799.49|808.59|799.49|808.6|799.5|808.54|799.44|8
1656060860000|2022-06-24 08:54:20|808.6|799.5|808.65|799.55|808.73|799.63|808.59|799.49|10
1656060870000|2022-06-24 08:54:30|808.59|799.49|808.38|799.28|808.59|799.49|808.38|799.28|11
1656060880000|2022-06-24 08:54:40|808.41|799.31|808.38|799.28|808.6|799.5|808.35|799.25|10
1656060890000|2022-06-24 08:54:50|808.37|799.27|807.8|798.7|808.48|799.38|807.8|798.7|14
1656060900000|2022-06-24 08:55:00|807.78|798.68|807.68|798.58|807.78|798.68|807.68|798.58|3
1656060910000|2022-06-24 08:55:10|807.65|798.55|807.75|798.65|807.85|798.75|807.65|798.55|11
1656060920000|2022-06-24 08:55:20|807.8|798.7|807.78|798.68|807.83|798.73|807.73|798.63|9
1656060930000|2022-06-24 08:55:30|807.73|798.63|807.83|798.73|807.9|798.8|807.51|798.41|18
1656060940000|2022-06-24 08:55:40|807.9|798.8|808.31|799.21|808.5|799.4|807.9|798.8|6
1656060950000|2022-06-24 08:55:50|808.25|799.15|807.88|798.78|808.25|799.15|807.83|798.73|19
1656060960000|2022-06-24 08:56:00|807.92|798.82|807.73|798.63|808.3|799.2|807.73|798.63|14
1656060970000|2022-06-24 08:56:10|807.68|798.58|807.65|798.55|807.7|798.6|807.54|798.44|11
1656060980000|2022-06-24 08:56:20|807.7|798.6|807.83|798.73|807.83|798.73|807.59|798.49|12
1656060990000|2022-06-24 08:56:30|807.78|798.68|807.93|798.83|808.15|799.05|807.78|798.68|14
1656061000000|2022-06-24 08:56:40|807.88|798.78|807.83|798.73|807.9|798.8|807.65|798.55|17
1656061010000|2022-06-24 08:56:50|807.78|798.68|807.8|798.7|807.83|798.73|807.63|798.53|9
1656061020000|2022-06-24 08:57:00|807.78|798.68|807.48|798.38|807.83|798.73|807.44|798.34|18
1656061030000|2022-06-24 08:57:10|807.51|798.41|807.64|798.54|807.65|798.55|807.4|798.3|11
1656061040000|2022-06-24 08:57:20|807.67|798.57|807.48|798.38|807.67|798.57|807.45|798.35|6
1656061050000|2022-06-24 08:57:30|807.45|798.35|808.21|799.11|808.38|799.28|807.45|798.35|24
1656061060000|2022-06-24 08:57:40|808.16|799.06|808.25|799.15|808.25|799.15|807.97|798.87|12
1656061070000|2022-06-24 08:57:50|808.2|799.1|807.88|798.78|808.22|799.12|807.88|798.78|17
1656061080000|2022-06-24 08:58:00|807.82|798.72|807.46|798.36|807.82|798.72|807.35|798.25|16
1656061090000|2022-06-24 08:58:10|807.44|798.34|806.94|797.84|807.44|798.34|806.94|797.84|9
1656061100000|2022-06-24 08:58:20|806.9|797.8|806.82|797.72|806.9|797.8|806.65|797.55|11
1656061110000|2022-06-24 08:58:30|806.83|797.73|806.68|797.58|806.83|797.73|806.68|797.58|8
1656061120000|2022-06-24 08:58:40|806.6|797.5|806.51|797.41|806.68|797.58|806.51|797.41|7
1656061130000|2022-06-24 08:58:50|806.53|797.43|806.37|797.27|806.55|797.45|806.2|797.1|11
1656061140000|2022-06-24 08:59:00|806.32|797.22|805.28|796.18|806.32|797.22|805.28|796.18|18
1656061150000|2022-06-24 08:59:10|805.38|796.28|805.44|796.34|805.56|796.46|805.38|796.28|12
1656061160000|2022-06-24 08:59:20|805.39|796.29|805.43|796.33|805.46|796.36|805.35|796.25|13
1656061170000|2022-06-24 08:59:30|805.46|796.36|805.47|796.37|805.6|796.5|805.38|796.28|14
1656061180000|2022-06-24 08:59:40|805.52|796.42|805.68|796.58|805.68|796.58|805.52|796.42|6
1656061190000|2022-06-24 08:59:50|805.65|796.55|805.68|796.58|805.72|796.62|805.65|796.55|6
1656061200000|2022-06-24 09:00:00|805.65|796.55|806.05|796.95|806.2|797.1|805.65|796.55|12
1656061210000|2022-06-24 09:00:10|805.9|796.8|805.78|796.68|805.99|796.89|805.76|796.66|7
1656061220000|2022-06-24 09:00:20|805.8|796.7|805.83|796.73|805.83|796.73|805.8|796.7|4
1656061230000|2022-06-24 09:00:30|805.86|796.76|806.25|797.15|806.8|797.7|805.86|796.76|15
1656061240000|2022-06-24 09:00:40|806.28|797.18|805.95|796.85|806.33|797.23|805.9|796.8|16
1656061250000|2022-06-24 09:00:50|805.98|796.88|806.05|796.95|806.34|797.24|805.8|796.7|19
1656061260000|2022-06-24 09:01:00|805.9|796.8|805.66|796.56|805.9|796.8|805.6|796.5|16
1656061270000|2022-06-24 09:01:10|805.9|796.8|805.85|796.75|806.1|797|805.65|796.55|13
1656061280000|2022-06-24 09:01:20|805.8|796.7|805.75|796.65|805.89|796.79|805.65|796.55|12
1656061290000|2022-06-24 09:01:30|805.78|796.68|805.83|796.73|806.2|797.1|805.78|796.68|8
1656061300000|2022-06-24 09:01:40|805.88|796.78|805.74|796.64|806.02|796.92|805.74|796.64|12
1656061310000|2022-06-24 09:01:50|805.68|796.58|805.9|796.8|805.9|796.8|805.68|796.58|13
1656061320000|2022-06-24 09:02:00|805.95|796.85|805.75|796.65|805.95|796.85|805.53|796.43|13
1656061330000|2022-06-24 09:02:10|805.73|796.63|805.78|796.68|805.87|796.77|805.73|796.63|8
1656061340000|2022-06-24 09:02:20|805.88|796.78|805.88|796.78|805.88|796.78|805.73|796.63|9
1656061350000|2022-06-24 09:02:30|805.83|796.73|805.15|796.05|805.83|796.73|805.15|796.05|18
1656061360000|2022-06-24 09:02:40|805.14|796.04|805.45|796.35|805.5|796.4|805.14|796.04|8
1656061370000|2022-06-24 09:02:50|805.5|796.4|805.51|796.41|805.6|796.5|805.5|796.4|9
1656061380000|2022-06-24 09:03:00|805.48|796.38|805.51|796.41|805.7|796.6|805.4|796.3|10
1656061390000|2022-06-24 09:03:10|805.48|796.38|805.39|796.29|805.52|796.42|805.24|796.14|13
1656061400000|2022-06-24 09:03:20|805.44|796.34|805.21|796.11|805.44|796.34|805.11|796.01|13
1656061410000|2022-06-24 09:03:30|805.16|796.06|805.25|796.15|805.31|796.21|805.11|796.01|9
1656061420000|2022-06-24 09:03:40|805.34|796.24|805.4|796.3|805.55|796.45|805.34|796.24|7
1656061430000|2022-06-24 09:03:50|805.45|796.35|805.35|796.25|805.5|796.4|805.3|796.2|9
1656061440000|2022-06-24 09:04:00|805.3|796.2|805.29|796.19|805.39|796.29|804.83|795.73|18
1656061450000|2022-06-24 09:04:10|805.38|796.28|805.43|796.33|805.44|796.34|805.29|796.19|6
1656061460000|2022-06-24 09:04:20|805.39|796.29|805.24|796.14|805.39|796.29|805.16|796.06|8
1656061470000|2022-06-24 09:04:30|805.15|796.05|805.25|796.15|805.25|796.15|805.1|796|7
1656061480000|2022-06-24 09:04:40|805.3|796.2|805.2|796.1|805.3|796.2|805.2|796.1|3
1656061490000|2022-06-24 09:04:50|805.15|796.05|805.25|796.15|805.61|796.51|805.15|796.05|7
1656061500000|2022-06-24 09:05:00|805.65|796.55|805.08|795.98|805.65|796.55|805.08|795.98|7
1656061510000|2022-06-24 09:05:10|805.06|795.96|804.54|795.44|805.06|795.96|804.53|795.43|12
1656061520000|2022-06-24 09:05:20|804.53|795.43|804.2|795.1|804.54|795.44|804.2|795.1|15
1656061530000|2022-06-24 09:05:30|804.25|795.15|804.27|795.17|804.27|795.17|804.2|795.1|10
1656061540000|2022-06-24 09:05:40|804.22|795.12|803.58|794.48|804.22|795.12|803.58|794.48|9
1656061550000|2022-06-24 09:05:50|803.63|794.53|804.2|795.1|804.2|795.1|803.63|794.53|12
1656061560000|2022-06-24 09:06:00|804.25|795.15|804.65|795.55|804.65|795.55|804.25|795.15|7
1656061570000|2022-06-24 09:06:10|804.45|795.35|804.8|795.7|804.85|795.75|804.45|795.35|10
1656061580000|2022-06-24 09:06:20|804.82|795.72|804.65|795.55|804.83|795.73|804.65|795.55|6
1656061590000|2022-06-24 09:06:30|804.68|795.58|805.05|795.95|805.05|795.95|804.68|795.58|17
1656061600000|2022-06-24 09:06:40|805.1|796|805.15|796.05|805.31|796.21|805.05|795.95|14
1656061610000|2022-06-24 09:06:50|805.2|796.1|805.2|796.1|805.39|796.29|805.11|796.01|12
1656061620000|2022-06-24 09:07:00|805.16|796.06|805.29|796.19|805.65|796.55|805.16|796.06|12
1656061630000|2022-06-24 09:07:10|805.25|796.15|805.2|796.1|805.25|796.15|805.2|796.1|4
1656061640000|2022-06-24 09:07:20|805.25|796.15|805.6|796.5|805.9|796.8|805.25|796.15|13
1656061650000|2022-06-24 09:07:30|805.58|796.48|805.6|796.5|805.6|796.5|805.53|796.43|6
1656061660000|2022-06-24 09:07:40|805.58|796.48|805.3|796.2|805.7|796.6|805.3|796.2|6
1656061670000|2022-06-24 09:07:50|805.6|796.5|806.49|797.39|806.51|797.41|805.43|796.33|17
1656061680000|2022-06-24 09:08:00|806.48|797.38|806.75|797.65|806.85|797.75|806.48|797.38|10
1656061690000|2022-06-24 09:08:10|806.8|797.7|806.66|797.56|806.9|797.8|806.6|797.5|11
1656061700000|2022-06-24 09:08:20|806.68|797.58|806.52|797.42|806.68|797.58|806.52|797.42|8
1656061710000|2022-06-24 09:08:30|806.5|797.4|806.57|797.47|806.57|797.47|806.38|797.28|13
1656061720000|2022-06-24 09:08:40|806.58|797.48|806.7|797.6|806.7|797.6|806.58|797.48|9
1656061730000|2022-06-24 09:08:50|806.64|797.54|806.48|797.38|806.67|797.57|806.35|797.25|14
1656061740000|2022-06-24 09:09:00|806.51|797.41|806.56|797.46|806.68|797.58|806.51|797.41|11
1656061750000|2022-06-24 09:09:10|806.65|797.55|807.1|798|807.1|798|806.56|797.46|10
1656061760000|2022-06-24 09:09:20|807.15|798.05|807.05|797.95|807.26|798.16|807|797.9|6
1656061770000|2022-06-24 09:09:30|807.16|798.06|807.15|798.05|807.25|798.15|807.05|797.95|4
1656061780000|2022-06-24 09:09:40|807.2|798.1|807.55|798.45|807.55|798.45|807.2|798.1|5
1656061790000|2022-06-24 09:09:50|807.3|798.2|807.15|798.05|807.3|798.2|807.15|798.05|3
1656061800000|2022-06-24 09:10:00|807.25|798.15|807.35|798.25|807.35|798.25|807.15|798.05|8
1656061810000|2022-06-24 09:10:10|807.4|798.3|807.39|798.29|807.5|798.4|807.35|798.25|11
1656061820000|2022-06-24 09:10:20|807.44|798.34|807.43|798.33|807.5|798.4|807.35|798.25|7
1656061830000|2022-06-24 09:10:30|807.46|798.36|807.43|798.33|807.46|798.36|807.43|798.33|4
1656061840000|2022-06-24 09:10:40|807.38|798.28|807.25|798.15|807.38|798.28|807.25|798.15|4
1656061850000|2022-06-24 09:10:50|807.3|798.2|807.12|798.02|807.7|798.6|807.12|798.02|9
1656061860000|2022-06-24 09:11:00|807.15|798.05|806.59|797.49|807.19|798.09|806.59|797.49|7
1656061870000|2022-06-24 09:11:10|806.6|797.5|805.71|796.61|806.6|797.5|805.71|796.61|20
1656061880000|2022-06-24 09:11:20|805.66|796.56|805.55|796.45|805.73|796.63|805.55|796.45|8
1656061890000|2022-06-24 09:11:30|805.6|796.5|805.75|796.65|805.8|796.7|805.6|796.5|7
1656061910000|2022-06-24 09:11:50|805.82|796.72|805.78|796.68|805.82|796.72|805.75|796.65|3
1656061920000|2022-06-24 09:12:00|805.75|796.65|805.78|796.68|805.9|796.8|805.63|796.53|14
1656061930000|2022-06-24 09:12:10|805.75|796.65|805.83|796.73|805.9|796.8|805.75|796.65|10
1656061940000|2022-06-24 09:12:20|805.8|796.7|805.83|796.73|805.83|796.73|805.75|796.65|8
1656061950000|2022-06-24 09:12:30|805.88|796.78|805.91|796.81|806|796.9|805.83|796.73|9
1656061960000|2022-06-24 09:12:40|805.94|796.84|805.95|796.85|806|796.9|805.85|796.75|11
1656061970000|2022-06-24 09:12:50|806.05|796.95|806.6|797.5|806.6|797.5|806.05|796.95|8
1656061980000|2022-06-24 09:13:00|806.5|797.4|806.62|797.52|806.8|797.7|806.5|797.4|9
1656061990000|2022-06-24 09:13:10|806.82|797.72|806.74|797.64|806.82|797.72|806.65|797.55|5
1656062000000|2022-06-24 09:13:20|806.79|797.69|806.75|797.65|806.85|797.75|806.75|797.65|10
1656062020000|2022-06-24 09:13:40|806.78|797.68|806.84|797.74|806.84|797.74|806.75|797.65|5
1656062030000|2022-06-24 09:13:50|806.81|797.71|806.78|797.68|806.81|797.71|806.78|797.68|6
1656062040000|2022-06-24 09:14:00|806.75|797.65|806.78|797.68|806.8|797.7|806.61|797.51|12
1656062050000|2022-06-24 09:14:10|806.8|797.7|807.15|798.05|807.15|798.05|806.8|797.7|5
1656062060000|2022-06-24 09:14:20|807.2|798.1|807.24|798.14|807.59|798.49|807.15|798.05|9
1656062070000|2022-06-24 09:14:30|807.2|798.1|806.78|797.68|807.2|798.1|806.45|797.35|16
1656062080000|2022-06-24 09:14:40|806.76|797.66|806.23|797.13|806.78|797.68|806.23|797.13|11
1656062090000|2022-06-24 09:14:50|806.33|797.23|806.39|797.29|806.39|797.29|806.3|797.2|6
1656062100000|2022-06-24 09:15:00|806.7|797.6|806.38|797.28|806.7|797.6|806.29|797.19|5
1656062110000|2022-06-24 09:15:10|806.42|797.32|805.84|796.74|806.42|797.32|805.82|796.72|13
1656062120000|2022-06-24 09:15:20|805.73|796.63|805.44|796.34|805.73|796.63|805.44|796.34|8
1656062130000|2022-06-24 09:15:30|805.51|796.41|805.3|796.2|805.6|796.5|805.3|796.2|11
1656062140000|2022-06-24 09:15:40|805.35|796.25|804.63|795.53|805.35|796.25|804.53|795.43|19
1656062150000|2022-06-24 09:15:50|804.58|795.48|804.78|795.68|804.78|795.68|804.53|795.43|12
1656062160000|2022-06-24 09:16:00|804.68|795.58|804.68|795.58|804.75|795.65|804.68|795.58|7
1656062170000|2022-06-24 09:16:10|804.73|795.63|804.7|795.6|804.85|795.75|804.68|795.58|18
1656062180000|2022-06-24 09:16:20|804.73|795.63|804.83|795.73|804.83|795.73|804.73|795.63|3
1656062190000|2022-06-24 09:16:30|804.8|795.7|804.6|795.5|804.8|795.7|804.58|795.48|9
1656062200000|2022-06-24 09:16:40|804.55|795.45|804.5|795.4|804.6|795.5|804.4|795.3|17
1656062210000|2022-06-24 09:16:50|804.45|795.35|804.4|795.3|804.45|795.35|804.4|795.3|6
1656062220000|2022-06-24 09:17:00|804.45|795.35|804.83|795.73|804.9|795.8|804.45|795.35|13
1656062230000|2022-06-24 09:17:10|804.78|795.68|804.6|795.5|804.78|795.68|804.55|795.45|10
1656062240000|2022-06-24 09:17:20|804.65|795.55|804.54|795.44|804.75|795.65|804.5|795.4|18
1656062250000|2022-06-24 09:17:30|804.59|795.49|804.73|795.63|804.91|795.81|804.49|795.39|16
1656062260000|2022-06-24 09:17:40|804.71|795.61|804.59|795.49|804.71|795.61|804.49|795.39|9
1656062270000|2022-06-24 09:17:50|804.54|795.44|804.41|795.31|804.55|795.45|804.41|795.31|9
1656062280000|2022-06-24 09:18:00|804.46|795.36|804.62|795.52|804.65|795.55|804.4|795.3|14
1656062290000|2022-06-24 09:18:10|804.65|795.55|804.57|795.47|804.65|795.55|804.57|795.47|4
1656062300000|2022-06-24 09:18:20|804.62|795.52|804.53|795.43|804.76|795.66|804.53|795.43|13
1656062310000|2022-06-24 09:18:30|804.51|795.41|803.94|794.84|804.53|795.43|803.91|794.81|19
1656062320000|2022-06-24 09:18:40|803.65|794.55|803.49|794.39|803.7|794.6|803.46|794.36|17
1656062330000|2022-06-24 09:18:50|803.48|794.38|803.46|794.36|803.48|794.38|803.44|794.34|8
1656062340000|2022-06-24 09:19:00|803.41|794.31|803.6|794.5|803.85|794.75|803.3|794.2|15
1656062350000|2022-06-24 09:19:10|803.65|794.55|803.6|794.5|803.7|794.6|803.6|794.5|5
1656062360000|2022-06-24 09:19:20|803.57|794.47|803.42|794.32|803.65|794.55|803.42|794.32|14
1656062370000|2022-06-24 09:19:30|803.85|794.75|803.34|794.24|803.85|794.75|803.3|794.2|11
1656062380000|2022-06-24 09:19:40|803.39|794.29|803.46|794.36|803.49|794.39|803.39|794.29|5
1656062390000|2022-06-24 09:19:50|803.5|794.4|803.56|794.46|803.65|794.55|803.5|794.4|12
1656062400000|2022-06-24 09:20:00|803.8|794.7|803.6|794.5|803.8|794.7|803.5|794.4|7
1656062410000|2022-06-24 09:20:10|803.55|794.45|803.56|794.46|803.57|794.47|803.45|794.35|7
1656062420000|2022-06-24 09:20:20|803.59|794.49|803.67|794.57|803.82|794.72|803.56|794.46|13
1656062430000|2022-06-24 09:20:30|803.65|794.55|804.15|795.05|804.25|795.15|803.65|794.55|15
1656062440000|2022-06-24 09:20:40|804.1|795|803.68|794.58|804.13|795.03|803.65|794.55|6
1656062450000|2022-06-24 09:20:50|803.78|794.68|803.73|794.63|803.78|794.68|803.63|794.53|6
1656062460000|2022-06-24 09:21:00|803.95|794.85|803.78|794.68|803.95|794.85|803.73|794.63|5
1656062470000|2022-06-24 09:21:10|803.73|794.63|803.43|794.33|803.73|794.63|803.3|794.2|10
1656062480000|2022-06-24 09:21:20|803.45|794.35|803.38|794.28|803.45|794.35|803.28|794.18|9
1656062490000|2022-06-24 09:21:30|803.48|794.38|803.15|794.05|803.7|794.6|803.07|793.97|13
1656062500000|2022-06-24 09:21:40|802.7|793.6|802.75|793.65|802.75|793.65|802.6|793.5|11
1656062510000|2022-06-24 09:21:50|802.78|793.68|802.8|793.7|802.83|793.73|802.75|793.65|7
1656062520000|2022-06-24 09:22:00|802.83|793.73|803.2|794.1|803.35|794.25|802.57|793.47|18
1656062530000|2022-06-24 09:22:10|803.15|794.05|803.15|794.05|803.15|794.05|803|793.9|10
1656062540000|2022-06-24 09:22:20|803.1|794|803.05|793.95|803.15|794.05|802.9|793.8|6
1656062550000|2022-06-24 09:22:30|803.1|794|803.15|794.05|803.35|794.25|803.1|794|10
1656062560000|2022-06-24 09:22:40|803.1|794|803.2|794.1|803.2|794.1|803.1|794|5
1656062570000|2022-06-24 09:22:50|803.15|794.05|803.15|794.05|803.2|794.1|803.15|794.05|5
1656062580000|2022-06-24 09:23:00|803.2|794.1|803.2|794.1|803.35|794.25|803.15|794.05|10
1656062590000|2022-06-24 09:23:10|803.25|794.15|803.2|794.1|803.4|794.3|803.15|794.05|10
1656062600000|2022-06-24 09:23:20|803.15|794.05|803.26|794.16|803.65|794.55|803.1|794|7
1656062610000|2022-06-24 09:23:30|803.28|794.18|803.29|794.19|803.33|794.23|803.2|794.1|6
1656062620000|2022-06-24 09:23:40|803.33|794.23|803.29|794.19|803.33|794.23|803.24|794.14|4
1656062630000|2022-06-24 09:23:50|803.7|794.6|803.75|794.65|803.75|794.65|803.29|794.19|5
1656062640000|2022-06-24 09:24:00|803.33|794.23|803.36|794.26|803.58|794.48|803.25|794.15|5
1656062660000|2022-06-24 09:24:20|803.33|794.23|803.36|794.26|803.36|794.26|803.33|794.23|2
1656062670000|2022-06-24 09:24:30|803.33|794.23|803.33|794.23|803.36|794.26|803.33|794.23|3
1656062680000|2022-06-24 09:24:40|803.31|794.21|803.28|794.18|803.37|794.27|803.23|794.13|5
1656062690000|2022-06-24 09:24:50|803.27|794.17|803.03|793.93|803.3|794.2|802.9|793.8|9
1656062700000|2022-06-24 09:25:00|803.06|793.96|803.05|793.95|803.3|794.2|803.05|793.95|8
1656062710000|2022-06-24 09:25:10|803.1|794|803.05|793.95|803.15|794.05|803.05|793.95|4
1656062720000|2022-06-24 09:25:20|803|793.9|802.41|793.31|803.1|794|802.39|793.29|12
1656062730000|2022-06-24 09:25:30|802.58|793.48|802.05|792.95|802.58|793.48|802|792.9|10
1656062740000|2022-06-24 09:25:40|802|792.9|801.15|792.05|802.29|793.19|801.15|792.05|25
1656062750000|2022-06-24 09:25:50|801.13|792.03|801.08|791.98|801.21|792.11|800.85|791.75|18
1656062760000|2022-06-24 09:26:00|801.03|791.93|801.98|792.88|802.4|793.3|801.03|791.93|24
1656062770000|2022-06-24 09:26:10|802.35|793.25|801.54|792.44|802.35|793.25|801.5|792.4|11
1656062780000|2022-06-24 09:26:20|801.56|792.46|801.63|792.53|802.18|793.08|801.56|792.46|11
1656062790000|2022-06-24 09:26:30|801.73|792.63|801.95|792.85|801.95|792.85|801.55|792.45|11
1656062800000|2022-06-24 09:26:40|801.85|792.75|801.95|792.85|802.16|793.06|801.8|792.7|13
1656062810000|2022-06-24 09:26:50|802|792.9|801.85|792.75|802|792.9|801.8|792.7|7
1656062820000|2022-06-24 09:27:00|801.9|792.8|802.34|793.24|802.45|793.35|801.9|792.8|12
1656062830000|2022-06-24 09:27:10|802.39|793.29|802.21|793.11|802.39|793.29|802.19|793.09|9
1656062840000|2022-06-24 09:27:20|802.16|793.06|802.3|793.2|802.65|793.55|802|792.9|11
1656062850000|2022-06-24 09:27:30|802.35|793.25|802.19|793.09|802.45|793.35|802.14|793.04|5
1656062860000|2022-06-24 09:27:40|802.14|793.04|802.3|793.2|802.4|793.3|802.1|793|7
1656062870000|2022-06-24 09:27:50|802.25|793.15|801.95|792.85|802.35|793.25|801.9|792.8|11
1656062880000|2022-06-24 09:28:00|801.9|792.8|801.9|792.8|802.16|793.06|801.9|792.8|8
1656062890000|2022-06-24 09:28:10|802.55|793.45|801.68|792.58|802.55|793.45|801.65|792.55|5
1656062900000|2022-06-24 09:28:20|801.63|792.53|801.6|792.5|801.73|792.63|801.5|792.4|16
1656062910000|2022-06-24 09:28:30|801.65|792.55|801.65|792.55|801.66|792.56|801.6|792.5|9
1656062920000|2022-06-24 09:28:40|801.6|792.5|801.95|792.85|802.05|792.95|801.55|792.45|10
1656062930000|2022-06-24 09:28:50|801.85|792.75|801.75|792.65|801.95|792.85|801.73|792.63|14
1656062940000|2022-06-24 09:29:00|801.8|792.7|801.95|792.85|802|792.9|801.8|792.7|8
1656062950000|2022-06-24 09:29:10|801.9|792.8|801.83|792.73|801.9|792.8|801.8|792.7|6
1656062960000|2022-06-24 09:29:20|801.78|792.68|801.75|792.65|801.78|792.68|801.65|792.55|8
1656062970000|2022-06-24 09:29:30|801.78|792.68|801.58|792.48|801.87|792.77|801.54|792.44|11
1656062980000|2022-06-24 09:29:40|801.6|792.5|801.6|792.5|801.6|792.5|801.6|792.5|1
1656062990000|2022-06-24 09:29:50|801.53|792.43|801.48|792.38|801.53|792.43|801.35|792.25|4
1656063000000|2022-06-24 09:30:00|801.52|792.42|801.52|792.42|801.55|792.45|801.44|792.34|14
1656063010000|2022-06-24 09:30:10|801.61|792.51|801.55|792.45|801.7|792.6|801.45|792.35|14
1656063020000|2022-06-24 09:30:20|801.5|792.4|801.53|792.43|801.55|792.45|801.48|792.38|5
1656063030000|2022-06-24 09:30:30|801.48|792.38|801.25|792.15|801.48|792.38|801.1|792|9
1656063040000|2022-06-24 09:30:40|801.18|792.08|801.3|792.2|801.3|792.2|800.94|791.84|9
1656063050000|2022-06-24 09:30:50|800.94|791.84|800.54|791.44|800.94|791.84|800.46|791.36|12
1656063060000|2022-06-24 09:31:00|800.49|791.39|801.4|792.3|801.41|792.31|800.45|791.35|18
1656063070000|2022-06-24 09:31:10|801.45|792.35|801.49|792.39|801.6|792.5|801.45|792.35|5
1656063080000|2022-06-24 09:31:20|801.44|792.34|801.49|792.39|801.51|792.41|801.44|792.34|12
1656063090000|2022-06-24 09:31:30|801.44|792.34|801.52|792.42|801.54|792.44|801.44|792.34|11
1656063100000|2022-06-24 09:31:40|801.47|792.37|801.57|792.47|801.72|792.62|801.43|792.33|11
1656063110000|2022-06-24 09:31:50|801.6|792.5|802.2|793.1|802.25|793.15|801.58|792.48|12
1656063120000|2022-06-24 09:32:00|802.3|793.2|802.7|793.6|802.77|793.67|802.25|793.15|20
1656063130000|2022-06-24 09:32:10|802.75|793.65|803.1|794|803.1|794|802.75|793.65|12
1656063140000|2022-06-24 09:32:20|803.28|794.18|803.15|794.05|803.28|794.18|803.1|794|13
1656063150000|2022-06-24 09:32:30|803.1|794|803|793.9|803.35|794.25|803|793.9|6
1656063160000|2022-06-24 09:32:40|803.3|794.2|803|793.9|803.3|794.2|802.9|793.8|9
1656063170000|2022-06-24 09:32:50|802.95|793.85|802.95|793.85|803.17|794.07|802.8|793.7|8
1656063180000|2022-06-24 09:33:00|803|793.9|803.05|793.95|803.29|794.19|803|793.9|5
1656063190000|2022-06-24 09:33:10|803.1|794|803.45|794.35|803.7|794.6|803.1|794|8
1656063200000|2022-06-24 09:33:20|803.16|794.06|803.12|794.02|803.34|794.24|803.12|794.02|9
1656063210000|2022-06-24 09:33:30|803.22|794.12|803.12|794.02|803.25|794.15|803.05|793.95|11
1656063220000|2022-06-24 09:33:40|803.4|794.3|802.59|793.49|803.4|794.3|802.55|793.45|10
1656063230000|2022-06-24 09:33:50|802.49|793.39|802.47|793.37|802.58|793.48|802.47|793.37|5
1656063240000|2022-06-24 09:34:00|802.6|793.5|802.18|793.08|802.6|793.5|802.15|793.05|13
1656063250000|2022-06-24 09:34:10|802.19|793.09|802.05|792.95|802.3|793.2|802.05|792.95|6
1656063260000|2022-06-24 09:34:20|802|792.9|801.63|792.53|802|792.9|801.63|792.53|5
1656063270000|2022-06-24 09:34:30|801.68|792.58|801.65|792.55|801.87|792.77|801.55|792.45|15
1656063280000|2022-06-24 09:34:40|801.64|792.54|801.65|792.55|801.65|792.55|801.52|792.42|12
1656063290000|2022-06-24 09:34:50|801.7|792.6|801.75|792.65|801.75|792.65|801.65|792.55|7
1656063300000|2022-06-24 09:35:00|801.77|792.67|801.53|792.43|801.8|792.7|801.53|792.43|7
1656063310000|2022-06-24 09:35:10|801.45|792.35|801.52|792.42|801.53|792.43|801.43|792.33|9
1656063320000|2022-06-24 09:35:20|801.55|792.45|801.42|792.32|801.55|792.45|801.42|792.32|7
1656063330000|2022-06-24 09:35:30|801.52|792.42|801.5|792.4|801.68|792.58|801.47|792.37|9
1656063340000|2022-06-24 09:35:40|801.46|792.36|801.65|792.55|801.65|792.55|801.41|792.31|5
1656063350000|2022-06-24 09:35:50|801.51|792.41|801.51|792.41|801.51|792.41|801.51|792.41|1
1656063360000|2022-06-24 09:36:00|801.55|792.45|801.82|792.72|801.83|792.73|801.55|792.45|10
1656063370000|2022-06-24 09:36:10|801.87|792.77|802.19|793.09|802.4|793.3|801.87|792.77|13
1656063380000|2022-06-24 09:36:20|802.24|793.14|802.2|793.1|802.29|793.19|802.2|793.1|7
1656063390000|2022-06-24 09:36:30|802.25|793.15|802.05|792.95|802.3|793.2|802.05|792.95|6
1656063400000|2022-06-24 09:36:40|802|792.9|802.5|793.4|802.5|793.4|802|792.9|3
1656063410000|2022-06-24 09:36:50|802.19|793.09|802.19|793.09|802.19|793.09|802.19|793.09|1
1656063420000|2022-06-24 09:37:00|801.95|792.85|801.64|792.54|801.95|792.85|801.54|792.44|9
1656063430000|2022-06-24 09:37:10|801.66|792.56|801|791.9|801.66|792.56|800.88|791.78|18
1656063440000|2022-06-24 09:37:20|800.95|791.85|800.44|791.34|800.95|791.85|800.35|791.25|17
1656063450000|2022-06-24 09:37:30|800.43|791.33|800.67|791.57|800.68|791.58|800.43|791.33|15
1656063460000|2022-06-24 09:37:40|800.65|791.55|800.65|791.55|800.65|791.55|800.57|791.47|7
1656063470000|2022-06-24 09:37:50|800.9|791.8|800.73|791.63|800.9|791.8|800.58|791.48|10
1656063480000|2022-06-24 09:38:00|800.72|791.62|801.1|792|801.35|792.25|800.72|791.62|16
1656063490000|2022-06-24 09:38:10|801.21|792.11|800.85|791.75|801.5|792.4|800.85|791.75|9
1656063500000|2022-06-24 09:38:20|800.9|791.8|801.15|792.05|801.15|792.05|800.9|791.8|6
1656063510000|2022-06-24 09:38:30|801.05|791.95|800.73|791.63|801.05|791.95|800.6|791.5|9
1656063520000|2022-06-24 09:38:40|800.7|791.6|800.72|791.62|800.72|791.62|800.5|791.4|7
1656063530000|2022-06-24 09:38:50|800.77|791.67|800.88|791.78|801.12|792.02|800.77|791.67|19
1656063540000|2022-06-24 09:39:00|800.85|791.75|800.9|791.8|800.9|791.8|800.85|791.75|6
1656063550000|2022-06-24 09:39:10|800.88|791.78|801.35|792.25|801.4|792.3|800.88|791.78|9
1656063560000|2022-06-24 09:39:20|801.39|792.29|801.15|792.05|801.39|792.29|801.11|792.01|6
1656063570000|2022-06-24 09:39:30|801.45|792.35|801.2|792.1|801.45|792.35|801.1|792|4
1656063580000|2022-06-24 09:39:40|801.4|792.3|800.23|791.13|801.49|792.39|800.2|791.1|21
1656063590000|2022-06-24 09:39:50|800.25|791.15|800.27|791.17|800.37|791.27|800.25|791.15|12
1656063600000|2022-06-24 09:40:00|800.32|791.22|800.72|791.62|800.75|791.65|800.25|791.15|14
1656063610000|2022-06-24 09:40:10|800.7|791.6|801.65|792.55|801.65|792.55|800.6|791.5|16
1656063620000|2022-06-24 09:40:20|801.2|792.1|802.15|793.05|802.15|793.05|801.2|792.1|19
1656063630000|2022-06-24 09:40:30|802.2|793.1|802.3|793.2|802.45|793.35|802.2|793.1|14
1656063640000|2022-06-24 09:40:40|802.28|793.18|801.91|792.81|802.28|793.18|801.91|792.81|6
1656063650000|2022-06-24 09:40:50|801.8|792.7|801.78|792.68|801.83|792.73|801.7|792.6|6
1656063660000|2022-06-24 09:41:00|801.83|792.73|802.2|793.1|802.75|793.65|801.83|792.73|16
1656063670000|2022-06-24 09:41:10|802.45|793.35|802.15|793.05|802.45|793.35|802.15|793.05|2
1656063680000|2022-06-24 09:41:20|802.09|792.99|801.9|792.8|802.09|792.99|801.73|792.63|8
1656063690000|2022-06-24 09:41:30|801.95|792.85|801.68|792.58|802.07|792.97|801.68|792.58|8
1656063700000|2022-06-24 09:41:40|801.65|792.55|801.68|792.58|801.76|792.66|801.63|792.53|6
1656063710000|2022-06-24 09:41:50|801.7|792.6|801.7|792.6|801.7|792.6|801.7|792.6|1
1656063720000|2022-06-24 09:42:00|801.65|792.55|802.1|793|802.1|793|801.52|792.42|15
1656063730000|2022-06-24 09:42:10|802.05|792.95|802.05|792.95|802.05|792.95|802|792.9|3
1656063740000|2022-06-24 09:42:20|802.1|793|803.05|793.95|803.05|793.95|802.1|793|10
1656063750000|2022-06-24 09:42:30|803.04|793.94|803.2|794.1|803.25|794.15|803.04|793.94|7
1656063760000|2022-06-24 09:42:40|803.35|794.25|801.86|792.76|803.35|794.25|801.86|792.76|23
1656063770000|2022-06-24 09:42:50|801.99|792.89|801.62|792.52|801.99|792.89|801.52|792.42|15
1656063780000|2022-06-24 09:43:00|801.67|792.57|801.88|792.78|802.2|793.1|801.67|792.57|19
1656063790000|2022-06-24 09:43:10|801.93|792.83|801.53|792.43|802.05|792.95|801.53|792.43|11
1656063800000|2022-06-24 09:43:20|801.73|792.63|802.15|793.05|802.2|793.1|801.73|792.63|13
1656063810000|2022-06-24 09:43:30|802.25|793.15|802.05|792.95|802.3|793.2|802.05|792.95|5
1656063820000|2022-06-24 09:43:40|802.15|793.05|802.05|792.95|802.6|793.5|802.05|792.95|12
1656063830000|2022-06-24 09:43:50|802.29|793.19|801.78|792.68|802.29|793.19|801.78|792.68|8
1656063840000|2022-06-24 09:44:00|801.83|792.73|802.3|793.2|802.3|793.2|801.83|792.73|8
1656063860000|2022-06-24 09:44:20|802.25|793.15|802.05|792.95|802.35|793.25|802.05|792.95|6
1656063870000|2022-06-24 09:44:30|802.15|793.05|802.67|793.57|802.72|793.62|802.15|793.05|13
1656063880000|2022-06-24 09:44:40|802.62|793.52|802.65|793.55|802.65|793.55|802.52|793.42|4
1656063890000|2022-06-24 09:44:50|802.62|793.52|802.67|793.57|802.67|793.57|802.62|793.52|9
1656063900000|2022-06-24 09:45:00|802.7|793.6|802.82|793.72|802.9|793.8|802.7|793.6|8
1656063910000|2022-06-24 09:45:10|802.87|793.77|802.6|793.5|803.25|794.15|802.5|793.4|18
1656063920000|2022-06-24 09:45:20|802.55|793.45|801.95|792.85|802.65|793.55|801.9|792.8|14
1656063930000|2022-06-24 09:45:30|801.97|792.87|802.25|793.15|802.25|793.15|801.97|792.87|8
1656063940000|2022-06-24 09:45:40|802.65|793.55|802.65|793.55|802.65|793.55|802.65|793.55|1
1656063950000|2022-06-24 09:45:50|802.25|793.15|801.83|792.73|802.25|793.15|801.75|792.65|12
1656063960000|2022-06-24 09:46:00|801.75|792.65|801.95|792.85|802.1|793|801.75|792.65|9
1656063970000|2022-06-24 09:46:10|801.9|792.8|801.8|792.7|801.9|792.8|801.8|792.7|7
1656063980000|2022-06-24 09:46:20|801.85|792.75|802.55|793.45|802.65|793.55|801.83|792.73|17
1656063990000|2022-06-24 09:46:30|802.5|793.4|802.32|793.22|802.69|793.59|802.21|793.11|16
1656064000000|2022-06-24 09:46:40|802.35|793.25|801.88|792.78|802.45|793.35|801.88|792.78|8
1656064010000|2022-06-24 09:46:50|801.83|792.73|801.85|792.75|801.9|792.8|801.83|792.73|5
1656064020000|2022-06-24 09:47:00|801.87|792.77|802.05|792.95|802.05|792.95|801.85|792.75|6
1656064030000|2022-06-24 09:47:10|802|792.9|802.05|792.95|802.05|792.95|802|792.9|2
1656064040000|2022-06-24 09:47:20|801.93|792.83|802.1|793|802.2|793.1|801.85|792.75|10
1656064050000|2022-06-24 09:47:30|802.2|793.1|802.25|793.15|802.3|793.2|802.2|793.1|6
1656064060000|2022-06-24 09:47:40|802.3|793.2|801.84|792.74|802.3|793.2|801.81|792.71|11
1656064070000|2022-06-24 09:47:50|801.81|792.71|801.76|792.66|801.81|792.71|801.73|792.63|5
1656064080000|2022-06-24 09:48:00|801.6|792.5|801.49|792.39|801.9|792.8|801.4|792.3|8
1656064090000|2022-06-24 09:48:10|801.46|792.36|801.4|792.3|801.46|792.36|801.4|792.3|5
1656064100000|2022-06-24 09:48:20|801.3|792.2|801|791.9|801.45|792.35|800.85|791.75|18
1656064110000|2022-06-24 09:48:30|800.95|791.85|800.41|791.31|801.15|792.05|800.3|791.2|12
1656064120000|2022-06-24 09:48:40|800.39|791.29|799.65|790.55|800.39|791.29|799.65|790.55|28
1656064130000|2022-06-24 09:48:50|799.63|790.53|799.57|790.47|799.65|790.55|799.5|790.4|11
1656064140000|2022-06-24 09:49:00|799.62|790.52|799.95|790.85|800.15|791.05|799.57|790.47|15
1656064150000|2022-06-24 09:49:10|799.9|790.8|800.15|791.05|800.15|791.05|799.7|790.6|17
1656064160000|2022-06-24 09:49:20|800.1|791|799.75|790.65|800.16|791.06|799.73|790.63|14
1656064170000|2022-06-24 09:49:30|799.85|790.75|800.1|791|800.1|791|799.85|790.75|11
1656064180000|2022-06-24 09:49:40|799.95|790.85|799.7|790.6|800.11|791.01|799.69|790.59|11
1656064190000|2022-06-24 09:49:50|799.73|790.63|799.65|790.55|799.78|790.68|799.4|790.3|13
1656064200000|2022-06-24 09:50:00|799.35|790.25|800.3|791.2|800.3|791.2|799.25|790.15|14
1656064210000|2022-06-24 09:50:10|800.25|791.15|800.16|791.06|800.25|791.15|800|790.9|15
1656064220000|2022-06-24 09:50:20|800.12|791.02|799.7|790.6|800.12|791.02|799.54|790.44|10
1656064230000|2022-06-24 09:50:30|799.75|790.65|799.77|790.67|799.81|790.71|799.75|790.65|9
1656064240000|2022-06-24 09:50:40|799.75|790.65|800.05|790.95|800.05|790.95|799.75|790.65|6
1656064250000|2022-06-24 09:50:50|800|790.9|799.8|790.7|800|790.9|799.77|790.67|14
1656064260000|2022-06-24 09:51:00|799.78|790.68|799.78|790.68|799.8|790.7|799.68|790.58|10
1656064270000|2022-06-24 09:51:10|799.8|790.7|799.73|790.63|799.8|790.7|799.5|790.4|12
1656064280000|2022-06-24 09:51:20|799.7|790.6|799.41|790.31|799.9|790.8|799.41|790.31|13
1656064290000|2022-06-24 09:51:30|799.36|790.26|799.35|790.25|799.38|790.28|799.3|790.2|5
1656064300000|2022-06-24 09:51:40|799.38|790.28|799|789.9|799.39|790.29|798.83|789.73|20
1656064310000|2022-06-24 09:51:50|798.95|789.85|798.25|789.15|798.95|789.85|797.83|788.73|27
1656064320000|2022-06-24 09:52:00|798.15|789.05|799.1|790|799.1|790|798|788.9|20
1656064330000|2022-06-24 09:52:10|799.15|790.05|798.64|789.54|799.29|790.19|798.55|789.45|19
1656064340000|2022-06-24 09:52:20|798.73|789.63|798.57|789.47|798.85|789.75|798.5|789.4|10
1656064350000|2022-06-24 09:52:30|798.46|789.36|798.26|789.16|798.46|789.36|798.15|789.05|6
1656064360000|2022-06-24 09:52:40|798.22|789.12|798|788.9|798.44|789.34|798|788.9|24
1656064370000|2022-06-24 09:52:50|798.01|788.91|798.01|788.91|798.01|788.91|797.98|788.88|3
1656064380000|2022-06-24 09:53:00|797.98|788.88|798|788.9|798.2|789.1|797.9|788.8|17
1656064390000|2022-06-24 09:53:10|797.95|788.85|797.58|788.48|798.05|788.95|797.4|788.3|24
1656064400000|2022-06-24 09:53:20|797.54|788.44|797.48|788.38|797.7|788.6|797.34|788.24|20
1656064410000|2022-06-24 09:53:30|797.44|788.34|797.21|788.11|797.49|788.39|797.01|787.91|16
1656064420000|2022-06-24 09:53:40|797.25|788.15|796.99|787.89|797.25|788.15|796.99|787.89|17
1656064430000|2022-06-24 09:53:50|796.96|787.86|796.65|787.55|796.99|787.89|796.65|787.55|13
1656064440000|2022-06-24 09:54:00|796.7|787.6|796.45|787.35|796.85|787.75|796.45|787.35|6
1656064450000|2022-06-24 09:54:10|796.35|787.25|796.62|787.52|796.65|787.55|796.35|787.25|10
1656064460000|2022-06-24 09:54:20|796.49|787.39|796.02|786.92|796.8|787.7|795.93|786.83|17
1656064470000|2022-06-24 09:54:30|795.99|786.89|795.88|786.78|796.35|787.25|795.88|786.78|17
1656064480000|2022-06-24 09:54:40|795.93|786.83|795.88|786.78|796.15|787.05|795.78|786.68|16
1656064490000|2022-06-24 09:54:50|795.93|786.83|795.85|786.75|795.93|786.83|795.7|786.6|17
1656064500000|2022-06-24 09:55:00|795.87|786.77|796.2|787.1|796.2|787.1|795.87|786.77|12
1656064510000|2022-06-24 09:55:10|796.13|787.03|795.7|786.6|796.13|787.03|795.65|786.55|13
1656064520000|2022-06-24 09:55:20|795.65|786.55|795.93|786.83|795.95|786.85|795.58|786.48|21
1656064530000|2022-06-24 09:55:30|795.95|786.85|796.03|786.93|796.03|786.93|795.8|786.7|15
1656064540000|2022-06-24 09:55:40|795.99|786.89|796.8|787.7|796.82|787.72|795.99|786.89|16
1656064550000|2022-06-24 09:55:50|796.82|787.72|796.72|787.62|796.93|787.83|796.67|787.57|13
1656064560000|2022-06-24 09:56:00|796.7|787.6|797.1|788|797.1|788|796.6|787.5|20
1656064570000|2022-06-24 09:56:10|797.17|788.07|797.45|788.35|797.5|788.4|797.1|788|16
1656064580000|2022-06-24 09:56:20|797.4|788.3|797.4|788.3|797.6|788.5|797.4|788.3|12
1656064590000|2022-06-24 09:56:30|797.35|788.25|797.6|788.5|797.6|788.5|797.35|788.25|6
1656064600000|2022-06-24 09:56:40|797.55|788.45|797.75|788.65|797.75|788.65|797.4|788.3|8
1656064610000|2022-06-24 09:56:50|797.44|788.34|797.51|788.41|797.8|788.7|797.44|788.34|14
1656064620000|2022-06-24 09:57:00|797.45|788.35|797.48|788.38|797.65|788.55|797.2|788.1|15
1656064630000|2022-06-24 09:57:10|797.53|788.43|797.7|788.6|797.92|788.82|797.53|788.43|18
1656064640000|2022-06-24 09:57:20|797.72|788.62|797.85|788.75|797.85|788.75|797.72|788.62|8
1656064650000|2022-06-24 09:57:30|797.83|788.73|797.68|788.58|797.83|788.73|797.55|788.45|11
1656064660000|2022-06-24 09:57:40|797.73|788.63|797.78|788.68|797.82|788.72|797.73|788.63|5
1656064680000|2022-06-24 09:58:00|797.8|788.7|798.25|789.15|798.4|789.3|797.78|788.68|12
1656064690000|2022-06-24 09:58:10|798.04|788.94|798.2|789.1|798.25|789.15|797.68|788.58|11
1656064700000|2022-06-24 09:58:20|798.15|789.05|797.95|788.85|798.15|789.05|797.88|788.78|12
1656064710000|2022-06-24 09:58:30|797.9|788.8|798.1|789|798.15|789.05|797.9|788.8|11
1656064720000|2022-06-24 09:58:40|798.15|789.05|798.25|789.15|798.25|789.15|798.15|789.05|3
1656064730000|2022-06-24 09:58:50|798.3|789.2|798.4|789.3|798.45|789.35|798.25|789.15|9
1656064740000|2022-06-24 09:59:00|798.35|789.25|798.85|789.75|798.85|789.75|798.35|789.25|14
1656064750000|2022-06-24 09:59:10|798.48|789.38|798.62|789.52|798.68|789.58|798.48|789.38|10
1656064760000|2022-06-24 09:59:20|798.63|789.53|799.3|790.2|799.3|790.2|798.63|789.53|8
1656064770000|2022-06-24 09:59:30|799.39|790.29|799.35|790.25|799.64|790.54|799.3|790.2|7
1656064780000|2022-06-24 09:59:40|799.4|790.3|799.34|790.24|799.65|790.55|799.24|790.14|9
1656064790000|2022-06-24 09:59:50|799.39|790.29|799.29|790.19|799.39|790.29|799.24|790.14|6
1656064800000|2022-06-24 10:00:00|799.34|790.24|799.3|790.2|799.39|790.29|799.2|790.1|12
1656064810000|2022-06-24 10:00:10|799.35|790.25|799.34|790.24|799.48|790.38|799.29|790.19|10
1656064820000|2022-06-24 10:00:20|799.29|790.19|799.02|789.92|799.29|790.19|798.98|789.88|15
1656064830000|2022-06-24 10:00:30|799.07|789.97|799.1|790|799.2|790.1|799.07|789.97|6
1656064840000|2022-06-24 10:00:40|799.15|790.05|799.05|789.95|799.19|790.09|799.05|789.95|4
1656064850000|2022-06-24 10:00:50|799.1|790|799.25|790.15|799.3|790.2|799.1|790|15
1656064860000|2022-06-24 10:01:00|799.2|790.1|798.96|789.86|799.26|790.16|798.8|789.7|9
1656064870000|2022-06-24 10:01:10|799|789.9|798.83|789.73|799.3|790.2|798.83|789.73|12
1656064880000|2022-06-24 10:01:20|798.88|789.78|798.78|789.68|798.96|789.86|798.7|789.6|10
1656064890000|2022-06-24 10:01:30|798.8|789.7|799.15|790.05|799.2|790.1|798.8|789.7|12
1656064900000|2022-06-24 10:01:40|799.25|790.15|799.2|790.1|799.25|790.15|799.2|790.1|6
1656064910000|2022-06-24 10:01:50|799.25|790.15|798.93|789.83|799.31|790.21|798.9|789.8|10
1656064920000|2022-06-24 10:02:00|798.92|789.82|798.7|789.6|798.92|789.82|798.7|789.6|5
1656064930000|2022-06-24 10:02:10|798.75|789.65|799.05|789.95|799.1|790|798.75|789.65|5
1656064940000|2022-06-24 10:02:20|799.1|790|799|789.9|799.2|790.1|799|789.9|6
1656064950000|2022-06-24 10:02:30|798.9|789.8|798.75|789.65|799.01|789.91|798.63|789.53|8
1656064960000|2022-06-24 10:02:40|798.8|789.7|798.75|789.65|798.85|789.75|798.75|789.65|6
1656064970000|2022-06-24 10:02:50|798.7|789.6|798.9|789.8|798.9|789.8|798.7|789.6|7
1656064980000|2022-06-24 10:03:00|799.1|790|798.91|789.81|799.3|790.2|798.91|789.81|13
1656064990000|2022-06-24 10:03:10|798.94|789.84|798.5|789.4|799.05|789.95|798.5|789.4|14
1656065000000|2022-06-24 10:03:20|798.41|789.31|797.99|788.89|798.61|789.51|797.91|788.81|20
1656065010000|2022-06-24 10:03:30|797.94|788.84|798.1|789|798.1|789|797.73|788.63|5
1656065020000|2022-06-24 10:03:40|798.05|788.95|797.18|788.08|798.35|789.25|797.18|788.08|23
1656065030000|2022-06-24 10:03:50|797.2|788.1|797.25|788.15|797.36|788.26|797|787.9|21
1656065040000|2022-06-24 10:04:00|797.2|788.1|797.29|788.19|797.45|788.35|797.2|788.1|7
1656065050000|2022-06-24 10:04:10|797.34|788.24|797.5|788.4|797.75|788.65|797.24|788.14|15
1656065060000|2022-06-24 10:04:20|797.24|788.14|797.39|788.29|797.39|788.29|797.24|788.14|5
1656065070000|2022-06-24 10:04:30|797.7|788.6|798.21|789.11|798.21|789.11|797.44|788.34|11
1656065080000|2022-06-24 10:04:40|798.2|789.1|798.7|789.6|798.75|789.65|797.85|788.75|14
1656065090000|2022-06-24 10:04:50|798.75|789.65|798.8|789.7|798.95|789.85|798.7|789.6|13
1656065100000|2022-06-24 10:05:00|798.85|789.75|799.55|790.45|799.59|790.49|798.85|789.75|7
1656065110000|2022-06-24 10:05:10|799.57|790.47|799.85|790.75|799.85|790.75|799.51|790.41|20
1656065120000|2022-06-24 10:05:20|799.84|790.74|800.48|791.38|800.52|791.42|799.8|790.7|18
1656065130000|2022-06-24 10:05:30|800.43|791.33|801.06|791.96|801.3|792.2|800.43|791.33|22
1656065140000|2022-06-24 10:05:40|801.05|791.95|801|791.9|801.15|792.05|800.83|791.73|23
1656065150000|2022-06-24 10:05:50|801.05|791.95|801.1|792|801.15|792.05|801|791.9|7
1656065160000|2022-06-24 10:06:00|801.05|791.95|800.54|791.44|801.15|792.05|800.49|791.39|16
1656065170000|2022-06-24 10:06:10|800.53|791.43|800.15|791.05|800.54|791.44|800|790.9|13
1656065180000|2022-06-24 10:06:20|800.1|791|800.2|791.1|800.25|791.15|800.05|790.95|7
1656065190000|2022-06-24 10:06:30|800.7|791.6|800.03|790.93|800.7|791.6|800|790.9|7
1656065200000|2022-06-24 10:06:40|800.02|790.92|799.65|790.55|800.02|790.92|799.65|790.55|5
1656065210000|2022-06-24 10:06:50|799.8|790.7|799.93|790.83|799.93|790.83|799.56|790.46|13
1656065220000|2022-06-24 10:07:00|799.95|790.85|800.48|791.38|800.53|791.43|799.88|790.78|19
1656065230000|2022-06-24 10:07:10|800.35|791.25|800.48|791.38|800.48|791.38|800.3|791.2|10
1656065240000|2022-06-24 10:07:20|800.45|791.35|800.37|791.27|800.45|791.35|800.32|791.22|12
1656065250000|2022-06-24 10:07:30|800.4|791.3|800.52|791.42|800.52|791.42|800.32|791.22|6
1656065260000|2022-06-24 10:07:40|800.49|791.39|800.48|791.38|800.49|791.39|800.33|791.23|8
1656065270000|2022-06-24 10:07:50|800.45|791.35|800.51|791.41|800.51|791.41|800.45|791.35|2
1656065280000|2022-06-24 10:08:00|800.7|791.6|800.57|791.47|800.7|791.6|800.48|791.38|8
1656065290000|2022-06-24 10:08:10|800.52|791.42|800.57|791.47|800.67|791.57|800.52|791.42|3
1656065300000|2022-06-24 10:08:20|800.53|791.43|799.55|790.45|800.53|791.43|799.55|790.45|17
1656065310000|2022-06-24 10:08:30|799.54|790.44|800.2|791.1|800.34|791.24|799.54|790.44|18
1656065320000|2022-06-24 10:08:40|800.25|791.15|799.6|790.5|800.3|791.2|799.6|790.5|20
1656065330000|2022-06-24 10:08:50|799.66|790.56|800.1|791|800.1|791|799.66|790.56|10
1656065340000|2022-06-24 10:09:00|800.05|790.95|800.1|791|800.25|791.15|799.85|790.75|18
1656065350000|2022-06-24 10:09:10|800.11|791.01|799.73|790.63|800.11|791.01|799.73|790.63|14
1656065360000|2022-06-24 10:09:20|799.78|790.68|799.78|790.68|799.78|790.68|799.78|790.68|1
1656065370000|2022-06-24 10:09:30|799.83|790.73|799.97|790.87|800.15|791.05|799.83|790.73|8
1656065380000|2022-06-24 10:09:40|799.92|790.82|799.83|790.73|799.92|790.82|799.78|790.68|7
1656065390000|2022-06-24 10:09:50|799.85|790.75|799.83|790.73|799.85|790.75|799.83|790.73|8
1656065400000|2022-06-24 10:10:00|799.85|790.75|799.85|790.75|799.85|790.75|799.83|790.73|5
1656065410000|2022-06-24 10:10:10|799.83|790.73|799.96|790.86|800.12|791.02|799.83|790.73|5
1656065420000|2022-06-24 10:10:20|799.93|790.83|799.63|790.53|799.95|790.85|799.6|790.5|8
1656065430000|2022-06-24 10:10:30|799.62|790.52|799.62|790.52|799.67|790.57|799.55|790.45|11
1656065440000|2022-06-24 10:10:40|799.59|790.49|799.02|789.92|799.59|790.49|799.02|789.92|16
1656065450000|2022-06-24 10:10:50|799.03|789.93|798.8|789.7|799.03|789.93|798.8|789.7|7
1656065460000|2022-06-24 10:11:00|798.7|789.6|798.8|789.7|798.8|789.7|798.7|789.6|4
1656065470000|2022-06-24 10:11:10|798.9|789.8|798.6|789.5|798.9|789.8|798.4|789.3|15
1656065480000|2022-06-24 10:11:20|798.65|789.55|798.7|789.6|798.75|789.65|798.51|789.41|10
1656065490000|2022-06-24 10:11:30|798.73|789.63|799.72|790.62|799.75|790.65|798.73|789.63|21
1656065500000|2022-06-24 10:11:40|799.75|790.65|799.52|790.42|799.75|790.65|799.52|790.42|9
1656065510000|2022-06-24 10:11:50|799.57|790.47|799.75|790.65|799.75|790.65|799.57|790.47|5
1656065520000|2022-06-24 10:12:00|799.52|790.42|799.36|790.26|799.6|790.5|799.35|790.25|15
1656065530000|2022-06-24 10:12:10|799.35|790.25|799.49|790.39|799.54|790.44|799.35|790.25|5
1656065540000|2022-06-24 10:12:20|799.52|790.42|799.68|790.58|799.75|790.65|799.49|790.39|10
1656065550000|2022-06-24 10:12:30|799.62|790.52|799.68|790.58|799.68|790.58|799.62|790.52|5
1656065560000|2022-06-24 10:12:40|799.7|790.6|799.88|790.78|799.97|790.87|799.7|790.6|7
1656065570000|2022-06-24 10:12:50|799.87|790.77|799.83|790.73|800.1|791|799.83|790.73|15
1656065580000|2022-06-24 10:13:00|799.78|790.68|799.81|790.71|799.96|790.86|799.7|790.6|12
1656065590000|2022-06-24 10:13:10|799.76|790.66|799.75|790.65|799.8|790.7|799.75|790.65|3
1656065600000|2022-06-24 10:13:20|799.93|790.83|799.9|790.8|799.93|790.83|799.8|790.7|5
1656065610000|2022-06-24 10:13:30|799.88|790.78|799.88|790.78|799.95|790.85|799.83|790.73|12
1656065620000|2022-06-24 10:13:40|799.85|790.75|799.88|790.78|799.9|790.8|799.85|790.75|6
1656065630000|2022-06-24 10:13:50|799.9|790.8|799.73|790.63|799.9|790.8|799.73|790.63|3
1656065640000|2022-06-24 10:14:00|799.75|790.65|799.85|790.75|799.89|790.79|799.75|790.65|9
1656065650000|2022-06-24 10:14:10|799.8|790.7|799.88|790.78|799.88|790.78|799.75|790.65|4
1656065660000|2022-06-24 10:14:20|799.85|790.75|799.88|790.78|800|790.9|799.85|790.75|9
1656065670000|2022-06-24 10:14:30|799.9|790.8|799.88|790.78|799.9|790.8|799.88|790.78|2
1656065680000|2022-06-24 10:14:40|799.85|790.75|799.88|790.78|799.88|790.78|799.85|790.75|2
1656065690000|2022-06-24 10:14:50|799.9|790.8|799.92|790.82|799.92|790.82|799.85|790.75|4
1656065700000|2022-06-24 10:15:00|799.9|790.8|799.92|790.82|799.95|790.85|799.9|790.8|6
1656065710000|2022-06-24 10:15:10|800|790.9|800.25|791.15|800.31|791.21|800|790.9|6
1656065720000|2022-06-24 10:15:20|800.2|791.1|799.8|790.7|800.25|791.15|799.8|790.7|11
1656065730000|2022-06-24 10:15:30|799.85|790.75|800.2|791.1|800.2|791.1|799.85|790.75|4
1656065740000|2022-06-24 10:15:40|800.15|791.05|800.2|791.1|800.25|791.15|800.15|791.05|3
1656065750000|2022-06-24 10:15:50|800.25|791.15|800.38|791.28|800.69|791.59|800.23|791.13|15
1656065760000|2022-06-24 10:16:00|800.48|791.38|800.15|791.05|800.8|791.7|800.15|791.05|9
1656065770000|2022-06-24 10:16:10|800.18|791.08|800.32|791.22|800.75|791.65|800.17|791.07|8
1656065780000|2022-06-24 10:16:20|800.5|791.4|801.1|792|801.1|792|800.35|791.25|14
1656065790000|2022-06-24 10:16:30|801.15|792.05|802.15|793.05|802.2|793.1|801.15|792.05|17
1656065800000|2022-06-24 10:16:40|802.2|793.1|801.9|792.8|802.35|793.25|801.85|792.75|27
1656065810000|2022-06-24 10:16:50|802.05|792.95|801.85|792.75|802.05|792.95|801.75|792.65|7
1656065820000|2022-06-24 10:17:00|802.04|792.94|801.91|792.81|802.04|792.94|801.78|792.68|12
1656065830000|2022-06-24 10:17:10|801.96|792.86|802.05|792.95|802.21|793.11|801.96|792.86|8
1656065840000|2022-06-24 10:17:20|802.1|793|802.05|792.95|802.1|793|802.05|792.95|2
1656065850000|2022-06-24 10:17:30|802.1|793|802.45|793.35|802.55|793.45|802.1|793|8
1656065860000|2022-06-24 10:17:40|802.4|793.3|802.45|793.35|802.5|793.4|802.35|793.25|6
1656065870000|2022-06-24 10:17:50|802.5|793.4|802.44|793.34|802.65|793.55|802.35|793.25|13
1656065880000|2022-06-24 10:18:00|802.55|793.45|802.44|793.34|802.55|793.45|802.35|793.25|3
1656065890000|2022-06-24 10:18:10|802.7|793.6|803.4|794.3|803.4|794.3|802.7|793.6|13
1656065900000|2022-06-24 10:18:20|803.45|794.35|803.57|794.47|803.59|794.49|803.35|794.25|8
1656065910000|2022-06-24 10:18:30|803.52|794.42|802.7|793.6|803.52|794.42|802.7|793.6|14
1656065920000|2022-06-24 10:18:40|802.68|793.58|802.73|793.63|802.8|793.7|802.68|793.58|10
1656065930000|2022-06-24 10:18:50|802.68|793.58|802.65|793.55|802.75|793.65|802.65|793.55|14
1656065940000|2022-06-24 10:19:00|802.7|793.6|803.25|794.15|803.38|794.28|802.65|793.55|14
1656065950000|2022-06-24 10:19:10|802.83|793.73|803.16|794.06|803.24|794.14|802.8|793.7|24
1656065960000|2022-06-24 10:19:20|803.11|794.01|802.94|793.84|803.18|794.08|802.85|793.75|11
1656065970000|2022-06-24 10:19:30|802.91|793.81|802.66|793.56|802.94|793.84|802.65|793.55|10
1656065980000|2022-06-24 10:19:40|802.71|793.61|802.8|793.7|802.85|793.75|802.71|793.61|6
1656065990000|2022-06-24 10:19:50|802.75|793.65|802.91|793.81|803.05|793.95|802.75|793.65|11
1656066000000|2022-06-24 10:20:00|802.93|793.83|802.73|793.63|802.93|793.83|802.71|793.61|12
1656066010000|2022-06-24 10:20:10|802.78|793.68|803.35|794.25|803.35|794.25|802.73|793.63|17
1656066020000|2022-06-24 10:20:20|803.3|794.2|803.39|794.29|803.49|794.39|803.2|794.1|19
1656066030000|2022-06-24 10:20:30|803.49|794.39|803.9|794.8|804.05|794.95|803.49|794.39|27
1656066040000|2022-06-24 10:20:40|803.8|794.7|803.8|794.7|804.05|794.95|803.75|794.65|15
1656066050000|2022-06-24 10:20:50|803.85|794.75|804.05|794.95|804.05|794.95|803.83|794.73|10
1656066060000|2022-06-24 10:21:00|804.1|795|803.7|794.6|804.15|795.05|803.7|794.6|17
1656066070000|2022-06-24 10:21:10|803.75|794.65|803.8|794.7|804|794.9|803.75|794.65|8
1656066080000|2022-06-24 10:21:20|803.75|794.65|804|794.9|804.05|794.95|803.7|794.6|17
1656066090000|2022-06-24 10:21:30|804.05|794.95|804.1|795|804.27|795.17|804|794.9|5
1656066100000|2022-06-24 10:21:40|804.05|794.95|804.05|794.95|804.05|794.95|804|794.9|3
1656066110000|2022-06-24 10:21:50|804.1|795|804|794.9|804.1|795|804|794.9|2
1656066120000|2022-06-24 10:22:00|804.13|795.03|803.75|794.65|804.2|795.1|803.75|794.65|8
1656066130000|2022-06-24 10:22:10|803.7|794.6|803.7|794.6|803.7|794.6|803.65|794.55|3
1656066140000|2022-06-24 10:22:20|803.75|794.65|803.83|794.73|803.85|794.75|803.7|794.6|7
1656066150000|2022-06-24 10:22:30|803.8|794.7|803.65|794.55|803.8|794.7|803.65|794.55|4
1656066160000|2022-06-24 10:22:40|803.61|794.51|803.66|794.56|803.66|794.56|803.6|794.5|6
1656066170000|2022-06-24 10:22:50|803.61|794.51|803.57|794.47|803.65|794.55|803.45|794.35|10
1656066180000|2022-06-24 10:23:00|803.9|794.8|803.47|794.37|803.9|794.8|803.47|794.37|9
1656066190000|2022-06-24 10:23:10|803.42|794.32|803.6|794.5|803.8|794.7|803.42|794.32|9
1656066200000|2022-06-24 10:23:20|803.65|794.55|803.78|794.68|803.95|794.85|803.6|794.5|13
1656066210000|2022-06-24 10:23:30|803.75|794.65|803.73|794.63|803.78|794.68|803.71|794.61|5
1656066220000|2022-06-24 10:23:40|803.68|794.58|803.56|794.46|803.68|794.58|803.5|794.4|4
1656066230000|2022-06-24 10:23:50|803.61|794.51|803.73|794.63|803.73|794.63|803.61|794.51|3
1656066240000|2022-06-24 10:24:00|803.75|794.65|803.75|794.65|803.78|794.68|803.73|794.63|8
1656066250000|2022-06-24 10:24:10|803.8|794.7|803.78|794.68|803.85|794.75|803.75|794.65|6
1656066260000|2022-06-24 10:24:20|803.75|794.65|803.78|794.68|803.78|794.68|803.75|794.65|2
1656066270000|2022-06-24 10:24:30|803.82|794.72|803.54|794.44|803.82|794.72|803.54|794.44|7
1656066280000|2022-06-24 10:24:40|803.6|794.5|803.54|794.44|803.6|794.5|803.45|794.35|3
1656066290000|2022-06-24 10:24:50|803.6|794.5|803.47|794.37|803.6|794.5|803.4|794.3|8
1656066300000|2022-06-24 10:25:00|803.5|794.4|803.67|794.57|803.7|794.6|803.5|794.4|9
1656066310000|2022-06-24 10:25:10|803.65|794.55|803.52|794.42|803.65|794.55|803.52|794.42|6
1656066320000|2022-06-24 10:25:20|803.55|794.45|803.67|794.57|803.67|794.57|803.52|794.42|5
1656066330000|2022-06-24 10:25:30|803.7|794.6|804.75|795.65|804.75|795.65|803.7|794.6|16
1656066340000|2022-06-24 10:25:40|804.78|795.68|804.43|795.33|804.78|795.68|804.43|795.33|13
1656066350000|2022-06-24 10:25:50|804.44|795.34|804.65|795.55|804.7|795.6|804.44|795.34|13
1656066360000|2022-06-24 10:26:00|804.61|795.51|804.52|795.42|804.7|795.6|804.48|795.38|9
1656066370000|2022-06-24 10:26:10|804.49|795.39|804.35|795.25|804.62|795.52|804.2|795.1|4
1656066380000|2022-06-24 10:26:20|804.33|795.23|804.35|795.25|804.35|795.25|804.3|795.2|4
1656066390000|2022-06-24 10:26:30|804.36|795.26|804.34|795.24|804.44|795.34|804.29|795.19|12
1656066400000|2022-06-24 10:26:40|804.29|795.19|804.34|795.24|804.85|795.75|804.29|795.19|6
1656066410000|2022-06-24 10:26:50|804.29|795.19|803.91|794.81|804.34|795.24|803.86|794.76|15
1656066420000|2022-06-24 10:27:00|803.88|794.78|803.83|794.73|803.88|794.78|803.75|794.65|10
1656066430000|2022-06-24 10:27:10|803.85|794.75|804.3|795.2|804.4|795.3|803.85|794.75|10
1656066440000|2022-06-24 10:27:20|804.35|795.25|804.24|795.14|804.36|795.26|804.24|795.14|14
1656066450000|2022-06-24 10:27:30|804.29|795.19|804.49|795.39|804.49|795.39|804.24|795.14|10
1656066460000|2022-06-24 10:27:40|804.25|795.15|804.25|795.15|804.25|795.15|804.2|795.1|9
1656066470000|2022-06-24 10:27:50|804.35|795.25|804.34|795.24|804.39|795.29|804.29|795.19|7
1656066480000|2022-06-24 10:28:00|804.39|795.29|804.4|795.3|804.75|795.65|804.34|795.24|5
1656066490000|2022-06-24 10:28:10|804.43|795.33|804.43|795.33|804.43|795.33|804.43|795.33|1
1656066500000|2022-06-24 10:28:20|804.4|795.3|804.4|795.3|804.46|795.36|804.4|795.3|5
1656066510000|2022-06-24 10:28:30|804.43|795.33|804.45|795.35|804.75|795.65|804.34|795.24|15
1656066520000|2022-06-24 10:28:40|804.5|795.4|804.56|795.46|804.67|795.57|804.5|795.4|6
1656066530000|2022-06-24 10:28:50|804.53|795.43|804.43|795.33|804.53|795.43|804.43|795.33|2
1656066540000|2022-06-24 10:29:00|804.8|795.7|804.13|795.03|804.8|795.7|804.13|795.03|6
1656066550000|2022-06-24 10:29:10|804.1|795|805.05|795.95|805.05|795.95|804.02|794.92|18
1656066560000|2022-06-24 10:29:20|805.1|796|805.88|796.78|805.88|796.78|805.1|796|19
1656066570000|2022-06-24 10:29:30|805.97|796.87|806|796.9|806.25|797.15|805.75|796.65|19
1656066580000|2022-06-24 10:29:40|805.95|796.85|805.85|796.75|806.16|797.06|805.75|796.65|15
1656066590000|2022-06-24 10:29:50|805.8|796.7|805.7|796.6|805.8|796.7|805.6|796.5|13
1656066600000|2022-06-24 10:30:00|805.65|796.55|805.41|796.31|805.9|796.8|805.25|796.15|19
1656066610000|2022-06-24 10:30:10|805.36|796.26|805.4|796.3|805.43|796.33|805.26|796.16|15
1656066620000|2022-06-24 10:30:20|805.43|796.33|805.46|796.36|805.47|796.37|805.43|796.33|8
1656066630000|2022-06-24 10:30:30|805.4|796.3|805.75|796.65|805.8|796.7|805.4|796.3|13
1656066640000|2022-06-24 10:30:40|805.72|796.62|805.75|796.65|805.75|796.65|805.72|796.62|2
1656066650000|2022-06-24 10:30:50|805.72|796.62|806.1|797|806.1|797|805.72|796.62|9
1656066660000|2022-06-24 10:31:00|806.35|797.25|805.97|796.87|806.39|797.29|805.97|796.87|11
1656066670000|2022-06-24 10:31:10|806.08|796.98|805.68|796.58|806.1|797|805.68|796.58|14
1656066680000|2022-06-24 10:31:20|805.65|796.55|805.6|796.5|805.8|796.7|805.6|796.5|10
1656066690000|2022-06-24 10:31:30|805.51|796.41|805.49|796.39|805.53|796.43|805.3|796.2|16
1656066700000|2022-06-24 10:31:40|805.52|796.42|805.26|796.16|805.55|796.45|805.15|796.05|19
1656066710000|2022-06-24 10:31:50|805.25|796.15|805.26|796.16|805.75|796.65|805.23|796.13|7
1656066720000|2022-06-24 10:32:00|805.23|796.13|805.26|796.16|805.36|796.26|805.16|796.06|7
1656066730000|2022-06-24 10:32:10|805.21|796.11|805.13|796.03|805.7|796.6|805.03|795.93|10
1656066740000|2022-06-24 10:32:20|805.12|796.02|805.12|796.02|805.18|796.08|805.12|796.02|3
1656066750000|2022-06-24 10:32:30|805.16|796.06|805.16|796.06|805.24|796.14|805.1|796|6
1656066760000|2022-06-24 10:32:40|805.06|795.96|804.55|795.45|805.09|795.99|804.4|795.3|17
1656066770000|2022-06-24 10:32:50|804.54|795.44|804.73|795.63|805.05|795.95|804.52|795.42|22
1656066780000|2022-06-24 10:33:00|804.75|795.65|804.78|795.68|804.95|795.85|804.75|795.65|13
1656066790000|2022-06-24 10:33:10|804.8|795.7|804.88|795.78|804.88|795.78|804.8|795.7|2
1656066810000|2022-06-24 10:33:30|804.83|795.73|804.95|795.85|804.95|795.85|804.83|795.73|3
1656066820000|2022-06-24 10:33:40|805.03|795.93|805.2|796.1|805.3|796.2|805.03|795.93|5
1656066830000|2022-06-24 10:33:50|805.5|796.4|804.93|795.83|805.5|796.4|804.9|795.8|8
1656066840000|2022-06-24 10:34:00|804.88|795.78|805.15|796.05|805.15|796.05|804.45|795.35|24
1656066850000|2022-06-24 10:34:10|805.2|796.1|804.7|795.6|805.2|796.1|804.7|795.6|9
1656066860000|2022-06-24 10:34:20|804.8|795.7|804.65|795.55|804.8|795.7|804.65|795.55|4
1656066870000|2022-06-24 10:34:30|804.8|795.7|805|795.9|805.02|795.92|804.8|795.7|5
1656066880000|2022-06-24 10:34:40|804.85|795.75|804.9|795.8|804.9|795.8|804.85|795.75|2
1656066890000|2022-06-24 10:34:50|805.09|795.99|804.95|795.85|805.09|795.99|804.65|795.55|13
1656066900000|2022-06-24 10:35:00|804.8|795.7|804.46|795.36|804.8|795.7|804.35|795.25|14
1656066910000|2022-06-24 10:35:10|804.55|795.45|804.46|795.36|804.55|795.45|804.46|795.36|2
1656066920000|2022-06-24 10:35:20|804.41|795.31|804.2|795.1|804.41|795.31|804.15|795.05|12
1656066930000|2022-06-24 10:35:30|804.17|795.07|803.3|794.2|804.4|795.3|803.2|794.1|20
1656066940000|2022-06-24 10:35:40|803.35|794.25|802.6|793.5|803.35|794.25|802.6|793.5|15
1656066950000|2022-06-24 10:35:50|802.63|793.53|802.61|793.51|802.66|793.56|802.55|793.45|17
1656066960000|2022-06-24 10:36:00|802.55|793.45|802.66|793.56|802.7|793.6|802.55|793.45|11
1656066970000|2022-06-24 10:36:10|802.68|793.58|802.75|793.65|802.75|793.65|802.68|793.58|2
1656066980000|2022-06-24 10:36:20|802.8|793.7|803.04|793.94|803.1|794|802.8|793.7|11
1656066990000|2022-06-24 10:36:30|802.83|793.73|802.54|793.44|802.83|793.73|802.54|793.44|14
1656067000000|2022-06-24 10:36:40|802.59|793.49|802.8|793.7|802.85|793.75|802.54|793.44|11
1656067010000|2022-06-24 10:36:50|802.78|793.68|802.73|793.63|802.8|793.7|802.73|793.63|8
1656067020000|2022-06-24 10:37:00|802.7|793.6|802.95|793.85|803|793.9|802.7|793.6|10
1656067040000|2022-06-24 10:37:20|802.9|793.8|802.68|793.58|802.99|793.89|802.54|793.44|17
1656067050000|2022-06-24 10:37:30|802.73|793.63|802.73|793.63|802.73|793.63|802.68|793.58|3
1656067060000|2022-06-24 10:37:40|802.68|793.58|802.7|793.6|802.78|793.68|802.68|793.58|5
1656067070000|2022-06-24 10:37:50|802.75|793.65|802.91|793.81|803.05|793.95|802.75|793.65|6
1656067080000|2022-06-24 10:38:00|803.25|794.15|803.55|794.45|803.6|794.5|803.25|794.15|9
1656067090000|2022-06-24 10:38:10|803.5|794.4|803.5|794.4|803.55|794.45|803.45|794.35|5
1656067100000|2022-06-24 10:38:20|803.55|794.45|803.55|794.45|803.55|794.45|803.5|794.4|5
1656067110000|2022-06-24 10:38:30|803.5|794.4|803.55|794.45|803.55|794.45|803.5|794.4|4
1656067120000|2022-06-24 10:38:40|803.6|794.5|804.1|795|804.1|795|803.6|794.5|10
1656067130000|2022-06-24 10:38:50|804.05|794.95|803.75|794.65|804.05|794.95|803.5|794.4|23
1656067140000|2022-06-24 10:39:00|803.81|794.71|803.71|794.61|803.9|794.8|803.71|794.61|8
1656067150000|2022-06-24 10:39:10|803.73|794.63|803.75|794.65|803.75|794.65|803.71|794.61|7
1656067160000|2022-06-24 10:39:20|803.78|794.68|802.82|793.72|803.78|794.68|802.82|793.72|16
1656067170000|2022-06-24 10:39:30|802.88|793.78|802.82|793.72|802.88|793.78|802.82|793.72|7
1656067180000|2022-06-24 10:39:40|802.84|793.74|803.3|794.2|803.3|794.2|802.72|793.62|18
1656067190000|2022-06-24 10:39:50|803.25|794.15|803.87|794.77|803.9|794.8|803.25|794.15|16
1656067200000|2022-06-24 10:40:00|804.03|794.93|804.25|795.15|804.3|795.2|803.8|794.7|17
1656067210000|2022-06-24 10:40:10|804.2|795.1|804|794.9|804.2|795.1|803.78|794.68|12
1656067220000|2022-06-24 10:40:20|803.96|794.86|803.83|794.73|804.05|794.95|803.78|794.68|12
1656067230000|2022-06-24 10:40:30|803.85|794.75|803.59|794.49|803.95|794.85|803.4|794.3|13
1656067240000|2022-06-24 10:40:40|803.61|794.51|803.45|794.35|803.68|794.58|803.45|794.35|16
1656067250000|2022-06-24 10:40:50|803.5|794.4|803.5|794.4|803.6|794.5|803.5|794.4|9
1656067260000|2022-06-24 10:41:00|803.6|794.5|803.68|794.58|803.68|794.58|803.4|794.3|7
1656067270000|2022-06-24 10:41:10|803.73|794.63|803.73|794.63|803.83|794.73|803.73|794.63|4
1656067280000|2022-06-24 10:41:20|803.75|794.65|803.63|794.53|803.75|794.65|803.6|794.5|5
1656067290000|2022-06-24 10:41:30|803.58|794.48|803.44|794.34|803.59|794.49|803.44|794.34|16
1656067300000|2022-06-24 10:41:40|803.43|794.33|802.99|793.89|803.6|794.5|802.99|793.89|19
1656067310000|2022-06-24 10:41:50|802.9|793.8|803.2|794.1|803.25|794.15|802.7|793.6|15
1656067320000|2022-06-24 10:42:00|803.16|794.06|803.2|794.1|803.7|794.6|803.16|794.06|4
1656067330000|2022-06-24 10:42:10|803.24|794.14|803.29|794.19|803.29|794.19|803.24|794.14|2
1656067340000|2022-06-24 10:42:20|803.24|794.14|803.13|794.03|803.24|794.14|803.13|794.03|3
1656067350000|2022-06-24 10:42:30|803.03|793.93|802.78|793.68|803.1|794|802.78|793.68|9
1656067360000|2022-06-24 10:42:40|802.8|793.7|802.83|793.73|802.83|793.73|802.78|793.68|6
1656067370000|2022-06-24 10:42:50|802.85|793.75|802.66|793.56|802.85|793.75|802.66|793.56|7
1656067380000|2022-06-24 10:43:00|802.65|793.55|802.71|793.61|802.71|793.61|802.65|793.55|6
1656067390000|2022-06-24 10:43:10|802.7|793.6|803.1|794|803.2|794.1|802.7|793.6|8
1656067400000|2022-06-24 10:43:20|803.65|794.55|803.39|794.29|803.65|794.55|803.35|794.25|13
1656067410000|2022-06-24 10:43:30|803.48|794.38|803.04|793.94|803.51|794.41|802.85|793.75|11
1656067420000|2022-06-24 10:43:40|802.98|793.88|803.2|794.1|803.2|794.1|802.95|793.85|5
1656067430000|2022-06-24 10:43:50|803.16|794.06|803.17|794.07|803.75|794.65|803.05|793.95|8
1656067440000|2022-06-24 10:44:00|803.12|794.02|802.94|793.84|803.23|794.13|802.85|793.75|18
1656067450000|2022-06-24 10:44:10|802.97|793.87|802.73|793.63|802.97|793.87|802.5|793.4|9
1656067460000|2022-06-24 10:44:20|802.71|793.61|802.15|793.05|802.81|793.71|801.85|792.75|24
1656067470000|2022-06-24 10:44:30|802.2|793.1|801.95|792.85|802.2|793.1|801.95|792.85|8
1656067480000|2022-06-24 10:44:40|802|792.9|802.13|793.03|802.48|793.38|802|792.9|16
1656067490000|2022-06-24 10:44:50|802.16|793.06|801.99|792.89|802.29|793.19|801.95|792.85|12
1656067500000|2022-06-24 10:45:00|802.02|792.92|802.2|793.1|802.2|793.1|801.84|792.74|12
1656067510000|2022-06-24 10:45:10|802.15|793.05|802.1|793|802.3|793.2|802.1|793|11
1656067520000|2022-06-24 10:45:20|802.15|793.05|802.15|793.05|802.15|793.05|802.1|793|3
1656067530000|2022-06-24 10:45:30|802.05|792.95|801.93|792.83|802.05|792.95|801.93|792.83|6
1656067540000|2022-06-24 10:45:40|801.94|792.84|801.91|792.81|801.98|792.88|801.89|792.79|7
1656067550000|2022-06-24 10:45:50|801.9|792.8|801.83|792.73|801.98|792.88|801.83|792.73|6
1656067560000|2022-06-24 10:46:00|801.85|792.75|802.3|793.2|802.3|793.2|801.8|792.7|11
1656067570000|2022-06-24 10:46:10|802.2|793.1|802.2|793.1|802.25|793.15|802.15|793.05|4
1656067580000|2022-06-24 10:46:20|802.27|793.17|802.08|792.98|802.27|793.17|802.05|792.95|5
1656067590000|2022-06-24 10:46:30|801.94|792.84|801.35|792.25|802.44|793.34|801.35|792.25|12
1656067600000|2022-06-24 10:46:40|801.34|792.24|801.06|791.96|801.85|792.75|801|791.9|15
1656067610000|2022-06-24 10:46:50|801.11|792.01|801.11|792.01|801.11|792.01|801.06|791.96|3
1656067620000|2022-06-24 10:47:00|801.7|792.6|800.93|791.83|801.7|792.6|800.85|791.75|12
1656067630000|2022-06-24 10:47:10|800.86|791.76|799.88|790.78|800.93|791.83|799.75|790.65|24
1656067640000|2022-06-24 10:47:20|799.9|790.8|799.9|790.8|800.17|791.07|799.9|790.8|12
1656067650000|2022-06-24 10:47:30|799.95|790.85|800.8|791.7|800.8|791.7|799.95|790.85|11
1656067660000|2022-06-24 10:47:40|800.85|791.75|800.71|791.61|800.85|791.75|800.65|791.55|6
1656067670000|2022-06-24 10:47:50|800.75|791.65|800.82|791.72|800.85|791.75|800.7|791.6|9
1656067680000|2022-06-24 10:48:00|800.8|791.7|800.7|791.6|800.95|791.85|800.64|791.54|13
1656067690000|2022-06-24 10:48:10|800.66|791.56|801|791.9|801|791.9|800.66|791.56|5
1656067700000|2022-06-24 10:48:20|800.95|791.85|800.68|791.58|800.95|791.85|800.68|791.58|5
1656067710000|2022-06-24 10:48:30|800.63|791.53|800.22|791.12|800.65|791.55|800.22|791.12|14
1656067720000|2022-06-24 10:48:40|800.17|791.07|800.02|790.92|800.2|791.1|799.91|790.81|8
1656067730000|2022-06-24 10:48:50|799.97|790.87|799.75|790.65|800.01|790.91|799.75|790.65|8
1656067740000|2022-06-24 10:49:00|800.09|790.99|800.35|791.25|800.45|791.35|800.09|790.99|8
1656067750000|2022-06-24 10:49:10|800.3|791.2|800.39|791.29|800.44|791.34|800.3|791.2|11
1656067760000|2022-06-24 10:49:20|800.34|791.24|800.2|791.1|800.34|791.24|800.2|791.1|3
1656067770000|2022-06-24 10:49:30|800.25|791.15|800.2|791.1|800.25|791.15|800.2|791.1|4
1656067780000|2022-06-24 10:49:40|800.45|791.35|800.2|791.1|800.45|791.35|800.15|791.05|3
1656067790000|2022-06-24 10:49:50|800.3|791.2|800.72|791.62|800.76|791.66|800.3|791.2|17
1656067800000|2022-06-24 10:50:00|800.75|791.65|800.49|791.39|800.85|791.75|800.35|791.25|11
1656067810000|2022-06-24 10:50:10|800.51|791.41|801.25|792.15|801.25|792.15|800.51|791.41|16
1656067820000|2022-06-24 10:50:20|801.35|792.25|802.17|793.07|802.4|793.3|801.3|792.2|18
1656067830000|2022-06-24 10:50:30|802.15|793.05|802.26|793.16|802.44|793.34|802.06|792.96|21
1656067840000|2022-06-24 10:50:40|802.36|793.26|802.8|793.7|802.85|793.75|802.36|793.26|12
1656067850000|2022-06-24 10:50:50|802.75|793.65|803.45|794.35|803.55|794.45|802.75|793.65|17
1656067860000|2022-06-24 10:51:00|803.4|794.3|803.59|794.49|803.75|794.65|803.35|794.25|14
1656067870000|2022-06-24 10:51:10|803.6|794.5|803.49|794.39|803.75|794.65|803.49|794.39|15
1656067880000|2022-06-24 10:51:20|803.52|794.42|803.5|794.4|803.52|794.42|803.5|794.4|2
1656067890000|2022-06-24 10:51:30|803.45|794.35|803.29|794.19|803.68|794.58|803.29|794.19|11
1656067900000|2022-06-24 10:51:40|803.48|794.38|803.75|794.65|803.75|794.65|803.48|794.38|8
1656067910000|2022-06-24 10:51:50|803.51|794.41|803.72|794.62|803.77|794.67|803.36|794.26|13
1656067920000|2022-06-24 10:52:00|803.68|794.58|803.68|794.58|803.73|794.63|803.43|794.33|20
1656067930000|2022-06-24 10:52:10|803.7|794.6|804.3|795.2|804.7|795.6|803.7|794.6|15
1656067940000|2022-06-24 10:52:20|804.4|795.3|804.45|795.35|804.55|795.45|804.4|795.3|6
1656067950000|2022-06-24 10:52:30|804.5|795.4|804.5|795.4|804.5|795.4|804.45|795.35|5
1656067960000|2022-06-24 10:52:40|804.55|795.45|805.4|796.3|805.4|796.3|804.55|795.45|13
1656067970000|2022-06-24 10:52:50|805.42|796.32|805.1|796|806.1|797|804.9|795.8|29
1656067980000|2022-06-24 10:53:00|804.92|795.82|804.22|795.12|805|795.9|804.22|795.12|9
1656067990000|2022-06-24 10:53:10|804.27|795.17|803.91|794.81|804.37|795.27|803.65|794.55|15
1656068000000|2022-06-24 10:53:20|803.88|794.78|803.9|794.8|803.95|794.85|803.85|794.75|7
1656068010000|2022-06-24 10:53:30|803.91|794.81|804.3|795.2|804.39|795.29|803.8|794.7|14
1656068020000|2022-06-24 10:53:40|804|794.9|803.88|794.78|804.14|795.04|803.88|794.78|6
1656068030000|2022-06-24 10:53:50|803.85|794.75|803.9|794.8|803.93|794.83|803.85|794.75|4
1656068040000|2022-06-24 10:54:00|803.93|794.83|804.5|795.4|804.5|795.4|803.8|794.7|11
1656068060000|2022-06-24 10:54:20|804.85|795.75|804.56|795.46|804.85|795.75|804.46|795.36|5
1656068070000|2022-06-24 10:54:30|804.6|795.5|805.15|796.05|805.5|796.4|804.6|795.5|19
1656068080000|2022-06-24 10:54:40|805.2|796.1|805.56|796.46|805.56|796.46|805.2|796.1|7
1656068090000|2022-06-24 10:54:50|805.51|796.41|805.3|796.2|805.56|796.46|805.3|796.2|8
1656068100000|2022-06-24 10:55:00|805.35|796.25|805.26|796.16|805.35|796.25|804.95|795.85|17
1656068110000|2022-06-24 10:55:10|805.33|796.23|805.34|796.24|805.65|796.55|805.16|796.06|12
1656068120000|2022-06-24 10:55:20|805.2|796.1|805.07|795.97|805.2|796.1|804.95|795.85|10
1656068130000|2022-06-24 10:55:30|805.08|795.98|804.59|795.49|805.16|796.06|804.49|795.39|11
1656068140000|2022-06-24 10:55:40|804.5|795.4|804.42|795.32|804.5|795.4|804.35|795.25|6
1656068150000|2022-06-24 10:55:50|804.3|795.2|804.2|795.1|804.3|795.2|803.9|794.8|13
1656068160000|2022-06-24 10:56:00|804.65|795.55|803.98|794.88|804.65|795.55|803.95|794.85|8
1656068170000|2022-06-24 10:56:10|804.05|794.95|804.05|794.95|804.21|795.11|803.98|794.88|8
1656068180000|2022-06-24 10:56:20|803.98|794.88|804.2|795.1|804.4|795.3|803.98|794.88|8
1656068190000|2022-06-24 10:56:30|804.15|795.05|803.95|794.85|804.15|795.05|803.95|794.85|4
1656068200000|2022-06-24 10:56:40|804.15|795.05|804.05|794.95|804.3|795.2|804.05|794.95|11
1656068210000|2022-06-24 10:56:50|804.3|795.2|804.08|794.98|804.4|795.3|804.08|794.98|5
1656068220000|2022-06-24 10:57:00|804.11|795.01|804|794.9|804.12|795.02|803.65|794.55|10
1656068230000|2022-06-24 10:57:10|803.95|794.85|804.15|795.05|804.3|795.2|803.88|794.78|13
1656068240000|2022-06-24 10:57:20|804.05|794.95|803.75|794.65|804.15|795.05|803.7|794.6|13
1656068250000|2022-06-24 10:57:30|803.8|794.7|804.6|795.5|804.75|795.65|803.8|794.7|12
1656068260000|2022-06-24 10:57:40|804.53|795.43|804.44|795.34|804.64|795.54|804.43|795.33|18
1656068270000|2022-06-24 10:57:50|804.43|795.33|804.3|795.2|804.43|795.33|804.1|795|17
1656068280000|2022-06-24 10:58:00|804.35|795.25|805.46|796.36|805.46|796.36|804.34|795.24|21
1656068290000|2022-06-24 10:58:10|805.31|796.21|805.33|796.23|805.6|796.5|805.23|796.13|20
1656068300000|2022-06-24 10:58:20|805.34|796.24|805.08|795.98|805.34|796.24|805.04|795.94|20
1656068310000|2022-06-24 10:58:30|805.11|796.01|805.11|796.01|805.19|796.09|805.04|795.94|14
1656068320000|2022-06-24 10:58:40|805.16|796.06|804.78|795.68|805.25|796.15|804.78|795.68|13
1656068330000|2022-06-24 10:58:50|804.8|795.7|804.88|795.78|804.93|795.83|804.75|795.65|7
1656068340000|2022-06-24 10:59:00|804.9|795.8|804.75|795.65|805|795.9|804.75|795.65|13
1656068350000|2022-06-24 10:59:10|804.78|795.68|804.56|795.46|804.78|795.68|804.45|795.35|7
1656068360000|2022-06-24 10:59:20|804.54|795.44|804.65|795.55|804.7|795.6|804.54|795.44|9
1656068370000|2022-06-24 10:59:30|804.68|795.58|804.63|795.53|804.7|795.6|804.55|795.45|12
1656068380000|2022-06-24 10:59:40|804.6|795.5|804.7|795.6|804.7|795.6|804.6|795.5|4
1656068390000|2022-06-24 10:59:50|804.67|795.57|804.85|795.75|805.35|796.25|804.67|795.57|19
1656068400000|2022-06-24 11:00:00|804.87|795.77|804.88|795.78|804.98|795.88|804.73|795.63|16
1656068410000|2022-06-24 11:00:10|804.75|795.65|804.8|795.7|805.05|795.95|804.7|795.6|14
1656068420000|2022-06-24 11:00:20|804.83|795.73|804.8|795.7|805|795.9|804.7|795.6|12
1656068430000|2022-06-24 11:00:30|804.75|795.65|804.75|795.65|804.8|795.7|804.7|795.6|7
1656068440000|2022-06-24 11:00:40|804.7|795.6|804.5|795.4|804.7|795.6|804.48|795.38|11
1656068450000|2022-06-24 11:00:50|804.52|795.42|804.67|795.57|804.67|795.57|804.52|795.42|11
1656068460000|2022-06-24 11:01:00|804.65|795.55|804.25|795.15|804.65|795.55|804.23|795.13|13
1656068470000|2022-06-24 11:01:10|804.11|795.01|804.15|795.05|804.7|795.6|804.11|795.01|15
1656068480000|2022-06-24 11:01:20|804.1|795|804.1|795|804.15|795.05|804|794.9|12
1656068490000|2022-06-24 11:01:30|804.15|795.05|804.63|795.53|804.63|795.53|804.15|795.05|9
1656068500000|2022-06-24 11:01:40|804.62|795.52|804.95|795.85|805.15|796.05|804.62|795.52|15
1656068510000|2022-06-24 11:01:50|804.9|795.8|805.04|795.94|805.5|796.4|804.83|795.73|17
1656068520000|2022-06-24 11:02:00|805|795.9|804.9|795.8|805.06|795.96|804.9|795.8|13
1656068530000|2022-06-24 11:02:10|804.95|795.85|805.55|796.45|805.55|796.45|804.95|795.85|4
1656068540000|2022-06-24 11:02:20|805.1|796|805.73|796.63|805.75|796.65|805.1|796|17
1656068550000|2022-06-24 11:02:30|805.75|796.65|806.75|797.65|807.3|798.2|805.75|796.65|27
1656068560000|2022-06-24 11:02:40|806.9|797.8|807.25|798.15|807.38|798.28|806.9|797.8|25
1656068570000|2022-06-24 11:02:50|807.3|798.2|806.68|797.58|807.35|798.25|806.68|797.58|21
1656068580000|2022-06-24 11:03:00|806.85|797.75|806.67|797.57|806.85|797.75|806.53|797.43|18
1656068590000|2022-06-24 11:03:10|806.7|797.6|806.45|797.35|806.7|797.6|806.45|797.35|9
1656068600000|2022-06-24 11:03:20|806.52|797.42|805.99|796.89|806.67|797.57|805.99|796.89|20
1656068610000|2022-06-24 11:03:30|805.97|796.87|805.87|796.77|805.97|796.87|805.65|796.55|17
1656068620000|2022-06-24 11:03:40|805.85|796.75|805.95|796.85|806.55|797.45|805.85|796.75|17
1656068630000|2022-06-24 11:03:50|806|796.9|805.7|796.6|806|796.9|805.65|796.55|12
1656068640000|2022-06-24 11:04:00|805.65|796.55|805.88|796.78|806.35|797.25|805.65|796.55|20
1656068650000|2022-06-24 11:04:10|805.83|796.73|805.95|796.85|806.16|797.06|805.68|796.58|19
1656068660000|2022-06-24 11:04:20|806.12|797.02|805.9|796.8|806.5|797.4|805.9|796.8|4
1656068670000|2022-06-24 11:04:30|805.95|796.85|806.15|797.05|806.3|797.2|805.95|796.85|10
1656068680000|2022-06-24 11:04:40|806.2|797.1|806.62|797.52|806.75|797.65|806.2|797.1|17
1656068690000|2022-06-24 11:04:50|806.66|797.56|806.75|797.65|806.75|797.65|806.65|797.55|8
1656068700000|2022-06-24 11:05:00|806.73|797.63|807.2|798.1|807.2|798.1|806.73|797.63|16
1656068710000|2022-06-24 11:05:10|807.25|798.15|806.8|797.7|807.25|798.15|806.68|797.58|24
1656068720000|2022-06-24 11:05:20|806.28|797.18|806.35|797.25|806.35|797.25|805.97|796.87|14
1656068730000|2022-06-24 11:05:30|806.3|797.2|806.2|797.1|806.3|797.2|806.15|797.05|7
1656068740000|2022-06-24 11:05:40|806.25|797.15|805.9|796.8|806.25|797.15|805.85|796.75|7
1656068750000|2022-06-24 11:05:50|805.85|796.75|805.83|796.73|805.85|796.75|805.66|796.56|8
1656068760000|2022-06-24 11:06:00|805.8|796.7|806.2|797.1|806.2|797.1|805.78|796.68|11
1656068770000|2022-06-24 11:06:10|806.05|796.95|806.08|796.98|806.63|797.53|806.03|796.93|13
1656068780000|2022-06-24 11:06:20|805.88|796.78|806.2|797.1|806.5|797.4|805.88|796.78|9
1656068790000|2022-06-24 11:06:30|806.31|797.21|807.75|798.65|807.75|798.65|806.29|797.19|18
1656068800000|2022-06-24 11:06:40|807.65|798.55|807.52|798.42|807.65|798.55|807.23|798.13|17
1656068810000|2022-06-24 11:06:50|807.6|798.5|807.52|798.42|807.62|798.52|807.52|798.42|11
1656068820000|2022-06-24 11:07:00|807.85|798.75|807.43|798.33|807.85|798.75|807.25|798.15|15
1656068830000|2022-06-24 11:07:10|807.48|798.38|807.65|798.55|807.68|798.58|807.43|798.33|17
1656068840000|2022-06-24 11:07:20|807.7|798.6|807.9|798.8|808.14|799.04|807.7|798.6|18
1656068850000|2022-06-24 11:07:30|807.7|798.6|808.35|799.25|808.4|799.3|807.68|798.58|14
1656068860000|2022-06-24 11:07:40|808.43|799.33|808.59|799.49|808.82|799.72|808.43|799.33|15
1656068870000|2022-06-24 11:07:50|808.6|799.5|808.51|799.41|808.65|799.55|808.41|799.31|14
1656068880000|2022-06-24 11:08:00|808.54|799.44|809.25|800.15|809.25|800.15|808.54|799.44|15
1656068890000|2022-06-24 11:08:10|809.3|800.2|809.39|800.29|809.75|800.65|809.2|800.1|25
1656068900000|2022-06-24 11:08:20|809.49|800.39|809.25|800.15|809.49|800.39|809.12|800.02|10
1656068910000|2022-06-24 11:08:30|809.34|800.24|809.77|800.67|809.77|800.67|809.29|800.19|16
1656068920000|2022-06-24 11:08:40|809.67|800.57|809.9|800.8|809.99|800.89|809.5|800.4|13
1656068930000|2022-06-24 11:08:50|809.88|800.78|809.88|800.78|809.9|800.8|809.75|800.65|11
1656068940000|2022-06-24 11:09:00|809.9|800.8|809.99|800.89|810.35|801.25|809.88|800.78|23
1656068950000|2022-06-24 11:09:10|809.97|800.87|809.75|800.65|809.97|800.87|809.75|800.65|6
1656068960000|2022-06-24 11:09:20|809.82|800.72|811.65|802.55|811.7|802.6|809.82|800.72|23
1656068970000|2022-06-24 11:09:30|811.7|802.6|813.2|804.1|813.53|804.43|811.68|802.58|33
1656068980000|2022-06-24 11:09:40|813.25|804.15|812.51|803.41|813.26|804.16|812.5|803.4|28
1656068990000|2022-06-24 11:09:50|812.5|803.4|812.89|803.79|813.3|804.2|812.2|803.1|32
1656069000000|2022-06-24 11:10:00|812.75|803.65|811.65|802.55|812.82|803.72|811.55|802.45|34
1656069010000|2022-06-24 11:10:10|811.7|802.6|811.41|802.31|812.25|803.15|811.41|802.31|24
1656069020000|2022-06-24 11:10:20|811.43|802.33|811.44|802.34|811.54|802.44|811.17|802.07|19
1656069030000|2022-06-24 11:10:30|811.39|802.29|811.15|802.05|811.48|802.38|811.15|802.05|23
1656069040000|2022-06-24 11:10:40|811.05|801.95|810.59|801.49|811.05|801.95|810.4|801.3|26
1656069050000|2022-06-24 11:10:50|810.64|801.54|810.46|801.36|810.73|801.63|810.4|801.3|14
1656069060000|2022-06-24 11:11:00|810.35|801.25|810.32|801.22|810.7|801.6|810.13|801.03|18
1656069070000|2022-06-24 11:11:10|810.22|801.12|810.25|801.15|810.75|801.65|810.12|801.02|11
1656069080000|2022-06-24 11:11:20|810.48|801.38|810.29|801.19|810.54|801.44|810.2|801.1|11
1656069090000|2022-06-24 11:11:30|810.39|801.29|810.35|801.25|810.75|801.65|810.33|801.23|14
1656069100000|2022-06-24 11:11:40|810.38|801.28|810.33|801.23|810.62|801.52|810.3|801.2|18
1656069110000|2022-06-24 11:11:50|810.3|801.2|810.05|800.95|810.4|801.3|809.95|800.85|14
1656069120000|2022-06-24 11:12:00|810|800.9|810.29|801.19|810.7|801.6|810|800.9|16
1656069130000|2022-06-24 11:12:10|810.25|801.15|810.6|801.5|810.6|801.5|810|800.9|8
1656069140000|2022-06-24 11:12:20|809.97|800.87|810.2|801.1|810.25|801.15|809.54|800.44|16
1656069150000|2022-06-24 11:12:30|810.15|801.05|809.17|800.07|810.15|801.05|809.17|800.07|19
1656069160000|2022-06-24 11:12:40|809.03|799.93|808.88|799.78|809.15|800.05|808.75|799.65|12
1656069170000|2022-06-24 11:12:50|808.86|799.76|809.35|800.25|809.35|800.25|808.71|799.61|16
1656069180000|2022-06-24 11:13:00|809.25|800.15|808.59|799.49|809.4|800.3|808.3|799.2|18
1656069190000|2022-06-24 11:13:10|808.51|799.41|808.72|799.62|808.72|799.62|808.3|799.2|17
1656069200000|2022-06-24 11:13:20|808.82|799.72|809.22|800.12|809.25|800.15|808.65|799.55|24
1656069210000|2022-06-24 11:13:30|809.49|800.39|809.39|800.29|809.63|800.53|809.39|800.29|17
1656069220000|2022-06-24 11:13:40|809.25|800.15|809.49|800.39|809.65|800.55|809.25|800.15|19
1656069230000|2022-06-24 11:13:50|809.52|800.42|808.96|799.86|809.62|800.52|808.85|799.75|23
1656069240000|2022-06-24 11:14:00|808.94|799.84|808.75|799.65|809.05|799.95|808.44|799.34|18
1656069250000|2022-06-24 11:14:10|808.73|799.63|809.34|800.24|809.63|800.53|808.67|799.57|25
1656069260000|2022-06-24 11:14:20|809.39|800.29|809.35|800.25|809.63|800.53|809.1|800|25
1656069270000|2022-06-24 11:14:30|809.3|800.2|809.3|800.2|809.45|800.35|808.99|799.89|19
1656069280000|2022-06-24 11:14:40|809.25|800.15|809.65|800.55|809.83|800.73|809.2|800.1|20
1656069290000|2022-06-24 11:14:50|809.6|800.5|809.62|800.52|809.73|800.63|809.3|800.2|20
1656069300000|2022-06-24 11:15:00|809.75|800.65|809.3|800.2|809.75|800.65|809.25|800.15|12
1656069310000|2022-06-24 11:15:10|809.35|800.25|809.25|800.15|809.49|800.39|809.18|800.08|18
1656069320000|2022-06-24 11:15:20|809.2|800.1|809.04|799.94|809.25|800.15|808.63|799.53|16
1656069330000|2022-06-24 11:15:30|809.01|799.91|809.13|800.03|809.13|800.03|808.73|799.63|21
1656069340000|2022-06-24 11:15:40|809.15|800.05|809.7|800.6|809.8|800.7|808.75|799.65|26
1656069350000|2022-06-24 11:15:50|809.75|800.65|809.73|800.63|810.05|800.95|809.68|800.58|25
1656069360000|2022-06-24 11:16:00|809.75|800.65|810.05|800.95|810.25|801.15|809.75|800.65|14
1656069370000|2022-06-24 11:16:10|810|800.9|810.43|801.33|810.46|801.36|809.96|800.86|21
1656069380000|2022-06-24 11:16:20|810.38|801.28|810.75|801.65|810.78|801.68|810.38|801.28|16
1656069390000|2022-06-24 11:16:30|810.8|801.7|811.5|802.4|811.65|802.55|810.72|801.62|25
1656069400000|2022-06-24 11:16:40|811.42|802.32|811.59|802.49|811.65|802.55|811.37|802.27|10
1656069410000|2022-06-24 11:16:50|811.54|802.44|811.77|802.67|811.77|802.67|811.38|802.28|20
1656069420000|2022-06-24 11:17:00|811.92|802.82|812.43|803.33|812.58|803.48|811.92|802.82|25
1656069430000|2022-06-24 11:17:10|812.46|803.36|812.92|803.82|813|803.9|812.43|803.33|10
1656069440000|2022-06-24 11:17:20|812.94|803.84|813.17|804.07|813.3|804.2|812.78|803.68|21
1656069450000|2022-06-24 11:17:30|813.21|804.11|812.6|803.5|813.3|804.2|812.4|803.3|26
1656069460000|2022-06-24 11:17:40|812.7|803.6|812.75|803.65|812.75|803.65|812.64|803.54|11
1656069470000|2022-06-24 11:17:50|812.72|803.62|812.51|803.41|812.72|803.62|812.39|803.29|10
1656069480000|2022-06-24 11:18:00|812.56|803.46|812.95|803.85|812.95|803.85|812.56|803.46|15
1656069490000|2022-06-24 11:18:10|813|803.9|812.75|803.65|813|803.9|812.7|803.6|11
1656069500000|2022-06-24 11:18:20|812.73|803.63|812.78|803.68|812.8|803.7|812.56|803.46|10
1656069510000|2022-06-24 11:18:30|812.93|803.83|813.08|803.98|813.25|804.15|812.88|803.78|17
1656069520000|2022-06-24 11:18:40|813.13|804.03|813.43|804.33|813.48|804.38|813.07|803.97|19
1656069530000|2022-06-24 11:18:50|813.56|804.46|816.24|807.14|816.47|807.37|813.56|804.46|35
1656069540000|2022-06-24 11:19:00|816.09|806.99|814.75|805.65|816.09|806.99|814.75|805.65|25
1656069550000|2022-06-24 11:19:10|814.99|805.89|815|805.9|815.15|806.05|814.85|805.75|28
1656069560000|2022-06-24 11:19:20|815.01|805.91|815.01|805.91|815.01|805.91|814.6|805.5|24
1656069570000|2022-06-24 11:19:30|814.93|805.83|815.05|805.95|815.1|806|814.5|805.4|18
1656069580000|2022-06-24 11:19:40|814.8|805.7|815.03|805.93|815.16|806.06|814.8|805.7|27
1656069590000|2022-06-24 11:19:50|815.06|805.96|815.34|806.24|815.58|806.48|815.06|805.96|10
1656069600000|2022-06-24 11:20:00|815.25|806.15|815.04|805.94|815.25|806.15|814.84|805.74|28
1656069610000|2022-06-24 11:20:10|815.16|806.06|814.56|805.46|815.16|806.06|814.56|805.46|25
1656069620000|2022-06-24 11:20:20|814.53|805.43|814.74|805.64|814.86|805.76|814.39|805.29|22
1656069630000|2022-06-24 11:20:30|814.75|805.65|814.23|805.13|814.78|805.68|814.23|805.13|24
1656069640000|2022-06-24 11:20:40|814.16|805.06|814.2|805.1|814.4|805.3|814.13|805.03|16
1656069650000|2022-06-24 11:20:50|814.15|805.05|814.53|805.43|814.53|805.43|814.15|805.05|27
1656069660000|2022-06-24 11:21:00|814.63|805.53|814.51|805.41|814.77|805.67|814.25|805.15|18
1656069670000|2022-06-24 11:21:10|814.39|805.29|814.58|805.48|814.59|805.49|814.39|805.29|11
1656069680000|2022-06-24 11:21:20|814.59|805.49|813.9|804.8|814.6|805.5|813.63|804.53|25
1656069690000|2022-06-24 11:21:30|813.92|804.82|813.73|804.63|814.15|805.05|813.7|804.6|22
1656069700000|2022-06-24 11:21:40|813.68|804.58|814.25|805.15|814.25|805.15|813.6|804.5|23
1656069710000|2022-06-24 11:21:50|814.2|805.1|814.39|805.29|814.44|805.34|814.15|805.05|19
1656069720000|2022-06-24 11:22:00|814.34|805.24|814.32|805.22|814.5|805.4|814.25|805.15|17
1656069730000|2022-06-24 11:22:10|814.35|805.25|814.18|805.08|814.61|805.51|813.92|804.82|20
1656069740000|2022-06-24 11:22:20|814.2|805.1|814.4|805.3|814.55|805.45|814.2|805.1|10
1656069750000|2022-06-24 11:22:30|814.37|805.27|813.96|804.86|814.85|805.75|813.7|804.6|17
1656069760000|2022-06-24 11:22:40|814.01|804.91|813.78|804.68|814.27|805.17|813.65|804.55|19
1656069770000|2022-06-24 11:22:50|813.8|804.7|813.6|804.5|813.87|804.77|813.6|804.5|15
1656069780000|2022-06-24 11:23:00|813.62|804.52|813.7|804.6|813.9|804.8|813.57|804.47|25
1656069790000|2022-06-24 11:23:10|813.72|804.62|813.78|804.68|813.83|804.73|813.72|804.62|11
1656069800000|2022-06-24 11:23:20|813.8|804.7|813.8|804.7|813.83|804.73|813.78|804.68|5
1656069810000|2022-06-24 11:23:30|813.83|804.73|814.32|805.22|814.55|805.45|813.83|804.73|19
1656069820000|2022-06-24 11:23:40|814.37|805.27|814.2|805.1|814.5|805.4|814.2|805.1|8
1656069830000|2022-06-24 11:23:50|814.43|805.33|813.35|804.25|814.43|805.33|813.35|804.25|15
1656069840000|2022-06-24 11:24:00|813.25|804.15|813.42|804.32|813.5|804.4|813.25|804.15|14
1656069850000|2022-06-24 11:24:10|813.44|804.34|812.86|803.76|813.49|804.39|812.86|803.76|20
1656069860000|2022-06-24 11:24:20|812.96|803.86|812.88|803.78|812.96|803.86|812.6|803.5|25
1656069870000|2022-06-24 11:24:30|813|803.9|812.43|803.33|813.15|804.05|812.35|803.25|20
1656069880000|2022-06-24 11:24:40|812.48|803.38|812.21|803.11|812.65|803.55|812.21|803.11|19
1656069890000|2022-06-24 11:24:50|812.25|803.15|812.33|803.23|812.82|803.72|812.25|803.15|22
1656069900000|2022-06-24 11:25:00|812.16|803.06|812.3|803.2|812.33|803.23|811.48|802.38|27
1656069910000|2022-06-24 11:25:10|812.35|803.25|812.35|803.25|812.38|803.28|812.25|803.15|10
1656069920000|2022-06-24 11:25:20|812.33|803.23|812.15|803.05|812.45|803.35|812.15|803.05|17
1656069930000|2022-06-24 11:25:30|812.2|803.1|812.1|803|812.24|803.14|811.48|802.38|23
1656069940000|2022-06-24 11:25:40|812.15|803.05|811.78|802.68|812.15|803.05|811.73|802.63|14
1656069950000|2022-06-24 11:25:50|811.8|802.7|811.68|802.58|811.8|802.7|811.66|802.56|10
1656069960000|2022-06-24 11:26:00|811.95|802.85|811.68|802.58|811.95|802.85|811.65|802.55|3
1656069970000|2022-06-24 11:26:10|811.7|802.6|812.75|803.65|812.85|803.75|811.7|802.6|24
1656069980000|2022-06-24 11:26:20|812.7|803.6|812.83|803.73|812.93|803.83|812.7|803.6|14
1656069990000|2022-06-24 11:26:30|812.88|803.78|812.4|803.3|812.88|803.78|812.4|803.3|16
1656070000000|2022-06-24 11:26:40|812.45|803.35|813.4|804.3|813.4|804.3|812.45|803.35|22
1656070010000|2022-06-24 11:26:50|813.45|804.35|813.57|804.47|813.7|804.6|813.45|804.35|13
1656070020000|2022-06-24 11:27:00|813.5|804.4|813.8|804.7|813.85|804.75|813.5|804.4|12
1656070030000|2022-06-24 11:27:10|813.85|804.75|813.66|804.56|814.05|804.95|813.61|804.51|21
1656070040000|2022-06-24 11:27:20|813.68|804.58|813.9|804.8|813.9|804.8|813.68|804.58|3
1656070050000|2022-06-24 11:27:30|813.83|804.73|814.3|805.2|814.3|805.2|813.5|804.4|18
1656070060000|2022-06-24 11:27:40|814.4|805.3|813.95|804.85|814.4|805.3|813.75|804.65|12
1656070070000|2022-06-24 11:27:50|813.9|804.8|813.88|804.78|814.1|805|813.83|804.73|14
1656070080000|2022-06-24 11:28:00|813.91|804.81|813.5|804.4|813.91|804.81|813.41|804.31|15
1656070090000|2022-06-24 11:28:10|813.41|804.31|813.4|804.3|813.54|804.44|813.32|804.22|12
1656070100000|2022-06-24 11:28:20|813.37|804.27|813.06|803.96|813.42|804.32|813.02|803.92|13
1656070110000|2022-06-24 11:28:30|813.16|804.06|813.12|804.02|813.16|804.06|813.11|804.01|4
1656070120000|2022-06-24 11:28:40|813.11|804.01|813.15|804.05|813.6|804.5|813.05|803.95|7
1656070130000|2022-06-24 11:28:50|813.1|804|813.2|804.1|813.4|804.3|813.1|804|12
1656070140000|2022-06-24 11:29:00|813.15|804.05|812.88|803.78|813.2|804.1|812.79|803.69|12
1656070150000|2022-06-24 11:29:10|812.93|803.83|812.3|803.2|813|803.9|812.23|803.13|19
1656070160000|2022-06-24 11:29:20|812.25|803.15|812|802.9|812.3|803.2|811.95|802.85|12
1656070170000|2022-06-24 11:29:30|812.65|803.55|812.35|803.25|812.65|803.55|812|802.9|7
1656070180000|2022-06-24 11:29:40|812.25|803.15|812.01|802.91|812.25|803.15|811.8|802.7|10
1656070190000|2022-06-24 11:29:50|812.02|802.92|812.2|803.1|812.25|803.15|812.02|802.92|10
1656070200000|2022-06-24 11:30:00|812.24|803.14|812.6|803.5|812.65|803.55|812.2|803.1|13
1656070210000|2022-06-24 11:30:10|812.55|803.45|812.6|803.5|812.75|803.65|812.53|803.43|19
1656070220000|2022-06-24 11:30:20|812.62|803.52|812.85|803.75|812.9|803.8|812.55|803.45|12
1656070230000|2022-06-24 11:30:30|812.9|803.8|812.68|803.58|812.95|803.85|812.56|803.46|12
1656070240000|2022-06-24 11:30:40|812.66|803.56|812.8|803.7|812.85|803.75|812.37|803.27|14
1656070250000|2022-06-24 11:30:50|812.75|803.65|812.56|803.46|812.85|803.75|812.56|803.46|19
1656070260000|2022-06-24 11:31:00|812.61|803.51|812.61|803.51|812.81|803.71|812.61|803.51|14
1656070270000|2022-06-24 11:31:10|812.66|803.56|812.65|803.55|812.75|803.65|812.5|803.4|18
1656070280000|2022-06-24 11:31:20|812.6|803.5|812.93|803.83|813|803.9|812.54|803.44|16
1656070290000|2022-06-24 11:31:30|812.97|803.87|813.5|804.4|813.75|804.65|812.85|803.75|24
1656070300000|2022-06-24 11:31:40|813.3|804.2|815.29|806.19|815.41|806.31|813.25|804.15|33
1656070310000|2022-06-24 11:31:50|815.28|806.18|815.23|806.13|815.32|806.22|814.78|805.68|35
1656070320000|2022-06-24 11:32:00|815.14|806.04|815.2|806.1|815.26|806.16|814.83|805.73|25
1656070330000|2022-06-24 11:32:10|815.25|806.15|815.2|806.1|815.45|806.35|815.02|805.92|33
1656070340000|2022-06-24 11:32:20|815.25|806.15|817.5|808.4|817.5|808.4|815.25|806.15|33
1656070350000|2022-06-24 11:32:30|817.45|808.35|816.96|807.86|817.8|808.7|816.86|807.76|34
1656070360000|2022-06-24 11:32:40|816.94|807.84|815.89|806.79|816.96|807.86|815.35|806.25|32
1656070370000|2022-06-24 11:32:50|815.76|806.66|814.85|805.75|815.76|806.66|814.58|805.48|32
1656070380000|2022-06-24 11:33:00|814.8|805.7|814.77|805.67|814.95|805.85|814.57|805.47|33
1656070390000|2022-06-24 11:33:10|814.82|805.72|815.6|806.5|815.7|806.6|814.77|805.67|31
1656070400000|2022-06-24 11:33:20|815.8|806.7|815.2|806.1|815.95|806.85|815.2|806.1|26
1656070410000|2022-06-24 11:33:30|815.1|806|815.6|806.5|815.8|806.7|815.05|805.95|29
1656070420000|2022-06-24 11:33:40|815.65|806.55|817.88|808.78|817.94|808.84|815.6|806.5|32
1656070430000|2022-06-24 11:33:50|817.93|808.83|817.6|808.5|817.95|808.85|816.88|807.78|32
1656070440000|2022-06-24 11:34:00|817.7|808.6|818.15|809.05|818.41|809.31|817.55|808.45|27
1656070450000|2022-06-24 11:34:10|818.1|809|818.35|809.25|818.58|809.48|817.96|808.86|31
1656070460000|2022-06-24 11:34:20|818.48|809.38|817.92|808.82|818.58|809.48|817.81|808.71|26
1656070470000|2022-06-24 11:34:30|817.9|808.8|817.82|808.72|818.05|808.95|817.75|808.65|26
1656070480000|2022-06-24 11:34:40|817.75|808.65|816.75|807.65|817.75|808.65|816.59|807.49|33
1656070490000|2022-06-24 11:34:50|816.7|807.6|816.35|807.25|816.85|807.75|816.2|807.1|31
1656070500000|2022-06-24 11:35:00|815.9|806.8|816.5|807.4|816.5|807.4|815.76|806.66|29
1656070510000|2022-06-24 11:35:10|816.53|807.43|816.49|807.39|816.54|807.44|816.41|807.31|11
1656070520000|2022-06-24 11:35:20|816.54|807.44|817.2|808.1|817.38|808.28|816.49|807.39|26
1656070530000|2022-06-24 11:35:30|817.25|808.15|816.82|807.72|817.53|808.43|816.82|807.72|16
1656070540000|2022-06-24 11:35:40|816.9|807.8|815.73|806.63|816.94|807.84|815.73|806.63|23
1656070550000|2022-06-24 11:35:50|815.78|806.68|815.58|806.48|816|806.9|815.56|806.46|22
1656070560000|2022-06-24 11:36:00|815.57|806.47|815.54|806.44|815.57|806.47|815.25|806.15|21
1656070570000|2022-06-24 11:36:10|815.58|806.48|815.65|806.55|815.9|806.8|815.44|806.34|25
1656070580000|2022-06-24 11:36:20|815.57|806.47|815.97|806.87|816.6|807.5|815.57|806.47|28
1656070590000|2022-06-24 11:36:30|816.07|806.97|816.4|807.3|816.4|807.3|815.9|806.8|25
1656070600000|2022-06-24 11:36:40|816.35|807.25|816.3|807.2|816.35|807.25|816.1|807|21
1656070610000|2022-06-24 11:36:50|816.25|807.15|816.05|806.95|816.42|807.32|815.95|806.85|11
1656070620000|2022-06-24 11:37:00|816.31|807.21|816.05|806.95|816.31|807.21|815.95|806.85|10
1656070630000|2022-06-24 11:37:10|816|806.9|816.35|807.25|816.5|807.4|816|806.9|12
1656070640000|2022-06-24 11:37:20|816.3|807.2|816.2|807.1|816.35|807.25|816.05|806.95|14
1656070650000|2022-06-24 11:37:30|816.25|807.15|816|806.9|816.5|807.4|815.95|806.85|15
1656070660000|2022-06-24 11:37:40|815.95|806.85|816.1|807|816.1|807|815.95|806.85|11
1656070670000|2022-06-24 11:37:50|816.05|806.95|816.05|806.95|816.1|807|816|806.9|7
1656070680000|2022-06-24 11:38:00|816.15|807.05|816.3|807.2|816.32|807.22|816|806.9|12
1656070690000|2022-06-24 11:38:10|816|806.9|816.16|807.06|816.5|807.4|815.9|806.8|17
1656070700000|2022-06-24 11:38:20|815.95|806.85|816.05|806.95|816.15|807.05|815.7|806.6|21
1656070710000|2022-06-24 11:38:30|816|806.9|816.1|807|816.28|807.18|815.8|806.7|22
1656070720000|2022-06-24 11:38:40|816.05|806.95|816.85|807.75|816.85|807.75|816|806.9|20
1656070730000|2022-06-24 11:38:50|816.8|807.7|817.25|808.15|817.46|808.36|816.8|807.7|14
1656070740000|2022-06-24 11:39:00|817.15|808.05|817.28|808.18|817.47|808.37|817.1|808|24
1656070750000|2022-06-24 11:39:10|817.33|808.23|817.37|808.27|817.55|808.45|817.21|808.11|21
1656070760000|2022-06-24 11:39:20|817.32|808.22|817.34|808.24|817.5|808.4|817.24|808.14|18
1656070770000|2022-06-24 11:39:30|817.3|808.2|817.45|808.35|817.62|808.52|817.25|808.15|16
1656070780000|2022-06-24 11:39:40|817.3|808.2|817.35|808.25|817.9|808.8|817.26|808.16|12
1656070790000|2022-06-24 11:39:50|817.36|808.26|817.27|808.17|817.63|808.53|817.01|807.91|16
1656070800000|2022-06-24 11:40:00|817.25|808.15|816.66|807.56|817.25|808.15|816.59|807.49|28
1656070810000|2022-06-24 11:40:10|816.68|807.58|817.15|808.05|817.15|808.05|816.51|807.41|27
1656070820000|2022-06-24 11:40:20|817.2|808.1|817.75|808.65|818.1|809|817.2|808.1|26
1656070830000|2022-06-24 11:40:30|817.88|808.78|817.39|808.29|818.4|809.3|817.34|808.24|19
1656070840000|2022-06-24 11:40:40|817.46|808.36|817.58|808.48|817.7|808.6|817.36|808.26|23
1656070850000|2022-06-24 11:40:50|817.51|808.41|817.75|808.65|817.9|808.8|817.44|808.34|18
1656070860000|2022-06-24 11:41:00|817.78|808.68|817.75|808.65|817.8|808.7|817.51|808.41|28
1656070870000|2022-06-24 11:41:10|817.8|808.7|817.88|808.78|817.97|808.87|817.66|808.56|26
1656070880000|2022-06-24 11:41:20|817.85|808.75|817.85|808.75|818.18|809.08|817.75|808.65|17
1656070890000|2022-06-24 11:41:30|817.83|808.73|818|808.9|818.19|809.09|817.73|808.63|14
1656070900000|2022-06-24 11:41:40|818.05|808.95|818.05|808.95|818.29|809.19|817.9|808.8|14
1656070910000|2022-06-24 11:41:50|818|808.9|818.2|809.1|818.25|809.15|817.95|808.85|20
1656070920000|2022-06-24 11:42:00|818.25|809.15|818.3|809.2|818.55|809.45|818.15|809.05|20
1656070930000|2022-06-24 11:42:10|818.25|809.15|818.53|809.43|818.6|809.5|818.2|809.1|19
1656070940000|2022-06-24 11:42:20|818.58|809.48|820.69|811.59|820.69|811.59|818.58|809.48|33
1656070950000|2022-06-24 11:42:30|820.65|811.55|820.68|811.58|821.19|812.09|820.5|811.4|31
1656070960000|2022-06-24 11:42:40|820.72|811.62|820.7|811.6|820.75|811.65|820.51|811.41|19
1656070970000|2022-06-24 11:42:50|820.67|811.57|819.64|810.54|820.67|811.57|819.54|810.44|34
1656070980000|2022-06-24 11:43:00|819.59|810.49|819.24|810.14|819.85|810.75|819.2|810.1|26
1656070990000|2022-06-24 11:43:10|819.2|810.1|819.85|810.75|820.35|811.25|819.2|810.1|28
1656071000000|2022-06-24 11:43:20|819.7|810.6|819.45|810.35|819.8|810.7|819.33|810.23|24
1656071010000|2022-06-24 11:43:30|819.47|810.37|819.26|810.16|819.47|810.37|819.13|810.03|17
1656071020000|2022-06-24 11:43:40|819.22|810.12|819.05|809.95|819.29|810.19|819.05|809.95|14
1656071030000|2022-06-24 11:43:50|819.1|810|819.1|810|819.3|810.2|818.93|809.83|19
1656071040000|2022-06-24 11:44:00|819.05|809.95|818.6|809.5|819.19|810.09|818.5|809.4|18
1656071050000|2022-06-24 11:44:10|818.68|809.58|817.9|808.8|818.68|809.58|817.83|808.73|30
1656071060000|2022-06-24 11:44:20|817.75|808.65|816.66|807.56|818.05|808.95|816.64|807.54|32
1656071070000|2022-06-24 11:44:30|816.74|807.64|816.68|807.58|817|807.9|816.68|807.58|18
1656071080000|2022-06-24 11:44:40|816.65|807.55|817.3|808.2|817.43|808.33|816.59|807.49|28
1656071090000|2022-06-24 11:44:50|817.35|808.25|817.32|808.22|817.55|808.45|817.2|808.1|16
1656071100000|2022-06-24 11:45:00|817.42|808.32|817.57|808.47|817.81|808.71|817.42|808.32|19
1656071110000|2022-06-24 11:45:10|817.53|808.43|818.17|809.07|818.23|809.13|817.4|808.3|20
1656071120000|2022-06-24 11:45:20|818.12|809.02|817.78|808.68|818.18|809.08|817.78|808.68|18
1656071130000|2022-06-24 11:45:30|817.87|808.77|817.41|808.31|817.87|808.77|817.36|808.26|16
1656071140000|2022-06-24 11:45:40|817.4|808.3|816.95|807.85|817.69|808.59|816.95|807.85|21
1656071150000|2022-06-24 11:45:50|816.99|807.89|816.53|807.43|816.99|807.89|816.4|807.3|16
1656071160000|2022-06-24 11:46:00|816.54|807.44|816.63|807.53|816.76|807.66|816.53|807.43|22
1656071170000|2022-06-24 11:46:10|816.6|807.5|816.61|807.51|816.72|807.62|816.48|807.38|20
1656071180000|2022-06-24 11:46:20|816.59|807.49|816.45|807.35|816.59|807.49|816.3|807.2|17
1656071190000|2022-06-24 11:46:30|816.3|807.2|816.2|807.1|816.48|807.38|815.72|806.62|30
1656071200000|2022-06-24 11:46:40|816.25|807.15|816.48|807.38|816.48|807.38|816.1|807|16
1656071210000|2022-06-24 11:46:50|816.46|807.36|816.48|807.38|816.48|807.38|816.35|807.25|15
1656071220000|2022-06-24 11:47:00|816.46|807.36|815.85|806.75|816.8|807.7|815.51|806.41|29
1656071230000|2022-06-24 11:47:10|815.55|806.45|815.73|806.63|815.78|806.68|815.46|806.36|18
1656071240000|2022-06-24 11:47:20|815.71|806.61|815.46|806.36|815.73|806.63|815.46|806.36|24
1656071250000|2022-06-24 11:47:30|815.45|806.35|815.4|806.3|815.58|806.48|815.38|806.28|15
1656071260000|2022-06-24 11:47:40|815.42|806.32|814.92|805.82|815.57|806.47|814.85|805.75|19
1656071270000|2022-06-24 11:47:50|814.95|805.85|814.91|805.81|815.05|805.95|814.8|805.7|13
1656071280000|2022-06-24 11:48:00|814.93|805.83|815.05|805.95|815.25|806.15|814.88|805.78|18
1656071290000|2022-06-24 11:48:10|815.1|806|814.73|805.63|815.1|806|814.7|805.6|16
1656071300000|2022-06-24 11:48:20|814.78|805.68|815.1|806|815.1|806|814.6|805.5|18
1656071310000|2022-06-24 11:48:30|815|805.9|815.05|805.95|815.25|806.15|814.95|805.85|14
1656071320000|2022-06-24 11:48:40|815|805.9|814.9|805.8|815.05|805.95|814.9|805.8|8
1656071330000|2022-06-24 11:48:50|814.8|805.7|814.83|805.73|814.83|805.73|814.8|805.7|4
1656071340000|2022-06-24 11:49:00|814.86|805.76|815.05|805.95|815.12|806.02|814.59|805.49|12
1656071350000|2022-06-24 11:49:10|815|805.9|815.05|805.95|815.18|806.08|814.85|805.75|14
1656071360000|2022-06-24 11:49:20|815.1|806|815.25|806.15|815.31|806.21|815.05|805.95|11
1656071370000|2022-06-24 11:49:30|815.3|806.2|815.53|806.43|815.61|806.51|815.3|806.2|10
1656071380000|2022-06-24 11:49:40|815.51|806.41|815.54|806.44|815.95|806.85|815.51|806.41|20
1656071390000|2022-06-24 11:49:50|815.51|806.41|815.48|806.38|815.54|806.44|815.44|806.34|5
1656071400000|2022-06-24 11:50:00|815.49|806.39|815.33|806.23|815.49|806.39|815.33|806.23|13
1656071410000|2022-06-24 11:50:10|815.31|806.21|814.9|805.8|815.55|806.45|814.71|805.61|8
1656071420000|2022-06-24 11:50:20|814.96|805.86|814.56|805.46|814.96|805.86|814.46|805.36|18
1656071430000|2022-06-24 11:50:30|814.51|805.41|814.44|805.34|814.56|805.46|814.35|805.25|11
1656071440000|2022-06-24 11:50:40|814.41|805.31|814.4|805.3|814.8|805.7|814.38|805.28|14
1656071450000|2022-06-24 11:50:50|814.23|805.13|814.23|805.13|814.33|805.23|814.18|805.08|16
1656071460000|2022-06-24 11:51:00|814.18|805.08|813.9|804.8|814.49|805.39|813.8|804.7|12
1656071470000|2022-06-24 11:51:10|813.85|804.75|813.4|804.3|814.1|805|813.29|804.19|18
1656071480000|2022-06-24 11:51:20|813.5|804.4|812.49|803.39|813.55|804.45|812.49|803.39|19
1656071490000|2022-06-24 11:51:30|812.6|803.5|812.73|803.63|812.78|803.68|812.42|803.32|25
1656071500000|2022-06-24 11:51:40|812.66|803.56|812.75|803.65|813.04|803.94|812.66|803.56|22
1656071510000|2022-06-24 11:51:50|812.73|803.63|812.88|803.78|813|803.9|812.73|803.63|15
1656071520000|2022-06-24 11:52:00|812.83|803.73|812.65|803.55|813|803.9|812.65|803.55|14
1656071530000|2022-06-24 11:52:10|812.6|803.5|812.8|803.7|812.8|803.7|812.6|803.5|11
1656071540000|2022-06-24 11:52:20|812.75|803.65|812.78|803.68|812.9|803.8|812.48|803.38|16
1656071550000|2022-06-24 11:52:30|812.94|803.84|812.85|803.75|813.33|804.23|812.85|803.75|16
1656071560000|2022-06-24 11:52:40|812.68|803.58|812.37|803.27|812.84|803.74|812.37|803.27|16
1656071570000|2022-06-24 11:52:50|812.5|803.4|812.58|803.48|812.59|803.49|812.25|803.15|15
1656071580000|2022-06-24 11:53:00|812.53|803.43|812.5|803.4|812.8|803.7|812.45|803.35|20
1656071590000|2022-06-24 11:53:10|812.57|803.47|812.77|803.67|812.8|803.7|812.54|803.44|20
1656071600000|2022-06-24 11:53:20|812.58|803.48|812.66|803.56|812.74|803.64|812.46|803.36|17
1656071610000|2022-06-24 11:53:30|812.68|803.58|812.93|803.83|813.25|804.15|812.66|803.56|17
1656071620000|2022-06-24 11:53:40|812.99|803.89|813.16|804.06|813.25|804.15|812.9|803.8|19
1656071630000|2022-06-24 11:53:50|813.01|803.91|812.75|803.65|813.1|804|812.75|803.65|19
1656071640000|2022-06-24 11:54:00|812.7|803.6|812.95|803.85|813.05|803.95|812.7|803.6|10
1656071650000|2022-06-24 11:54:10|812.88|803.78|812.75|803.65|813.26|804.16|812.7|803.6|24
1656071660000|2022-06-24 11:54:20|812.73|803.63|812.7|803.6|812.91|803.81|812.7|803.6|15
1656071670000|2022-06-24 11:54:30|812.75|803.65|812.75|803.65|812.78|803.68|812.65|803.55|14
1656071680000|2022-06-24 11:54:40|812.78|803.68|812.55|803.45|812.78|803.68|812.41|803.31|18
1656071690000|2022-06-24 11:54:50|812.48|803.38|812.44|803.34|812.64|803.54|812.3|803.2|23
1656071700000|2022-06-24 11:55:00|812.49|803.39|812.4|803.3|812.67|803.57|812.33|803.23|24
1656071710000|2022-06-24 11:55:10|812.36|803.26|812.49|803.39|812.75|803.65|812.36|803.26|13
1656071720000|2022-06-24 11:55:20|812.6|803.5|812.31|803.21|812.8|803.7|812.3|803.2|14
1656071730000|2022-06-24 11:55:30|812.36|803.26|812.16|803.06|812.48|803.38|812.1|803|14
1656071740000|2022-06-24 11:55:40|812.21|803.11|812.2|803.1|812.28|803.18|812.15|803.05|8
1656071750000|2022-06-24 11:55:50|812.25|803.15|812.2|803.1|812.35|803.25|812.05|802.95|18
1656071760000|2022-06-24 11:56:00|812.15|803.05|812.05|802.95|812.27|803.17|811.75|802.65|18
1656071770000|2022-06-24 11:56:10|812.1|803|812.3|803.2|812.3|803.2|812.05|802.95|7
1656071780000|2022-06-24 11:56:20|812.05|802.95|812.05|802.95|812.1|803|812|802.9|5
1656071790000|2022-06-24 11:56:30|812|802.9|811.7|802.6|812.4|803.3|811.7|802.6|9
1656071800000|2022-06-24 11:56:40|811.72|802.62|811.7|802.6|811.74|802.64|811.7|802.6|6
1656071810000|2022-06-24 11:56:50|811.95|802.85|811.95|802.85|811.98|802.88|811.65|802.55|10
1656071820000|2022-06-24 11:57:00|811.9|802.8|811.95|802.85|811.95|802.85|811.85|802.75|9
1656071830000|2022-06-24 11:57:10|811.9|802.8|811.95|802.85|811.95|802.85|811.85|802.75|11
1656071840000|2022-06-24 11:57:20|811.9|802.8|811.75|802.65|812.4|803.3|811.73|802.63|15
1656071850000|2022-06-24 11:57:30|811.65|802.55|811.6|802.5|811.8|802.7|811.55|802.45|7
1656071860000|2022-06-24 11:57:40|811.55|802.45|811.55|802.45|811.75|802.65|811.55|802.45|6
1656071870000|2022-06-24 11:57:50|811.75|802.65|811.66|802.56|811.75|802.65|811.55|802.45|6
1656071880000|2022-06-24 11:58:00|811.67|802.57|811.55|802.45|811.68|802.58|811.5|802.4|17
1656071890000|2022-06-24 11:58:10|811.45|802.35|811.75|802.65|811.77|802.67|811.45|802.35|18
1656071900000|2022-06-24 11:58:20|811.73|802.63|812.34|803.24|812.44|803.34|811.73|802.63|20
1656071910000|2022-06-24 11:58:30|812.4|803.3|812.25|803.15|812.4|803.3|812.09|802.99|18
1656071920000|2022-06-24 11:58:40|812.3|803.2|811.75|802.65|812.3|803.2|811.7|802.6|17
1656071930000|2022-06-24 11:58:50|811.71|802.61|811.6|802.5|811.84|802.74|811.6|802.5|13
1656071940000|2022-06-24 11:59:00|811.55|802.45|811.5|802.4|811.85|802.75|811.45|802.35|8
1656071950000|2022-06-24 11:59:10|811.45|802.35|811.13|802.03|811.7|802.6|811.12|802.02|16
1656071960000|2022-06-24 11:59:20|811.12|802.02|810.05|800.95|811.12|802.02|809.99|800.89|23
1656071970000|2022-06-24 11:59:30|809.97|800.87|809.75|800.65|809.97|800.87|809.7|800.6|9
1656071980000|2022-06-24 11:59:40|809.7|800.6|809.9|800.8|809.9|800.8|809.7|800.6|9
1656071990000|2022-06-24 11:59:50|809.89|800.79|809.7|800.6|809.89|800.79|809.7|800.6|6
1656072000000|2022-06-24 12:00:00|809.65|800.55|809.6|800.5|809.85|800.75|809.6|800.5|6
1656072010000|2022-06-24 12:00:10|809.84|800.74|809.43|800.33|809.84|800.74|809.02|799.92|18
1656072020000|2022-06-24 12:00:20|809.7|800.6|809.66|800.56|809.8|800.7|809.52|800.42|14
1656072030000|2022-06-24 12:00:30|809.65|800.55|809.64|800.54|809.7|800.6|809.53|800.43|15
1656072040000|2022-06-24 12:00:40|809.68|800.58|809.93|800.83|810.4|801.3|809.68|800.58|18
1656072050000|2022-06-24 12:00:50|809.8|800.7|810.37|801.27|810.39|801.29|809.69|800.59|19
1656072060000|2022-06-24 12:01:00|810.32|801.22|809.78|800.68|810.52|801.42|809.78|800.68|19
1656072070000|2022-06-24 12:01:10|809.73|800.63|810.15|801.05|810.5|801.4|809.73|800.63|13
1656072080000|2022-06-24 12:01:20|810.2|801.1|810.58|801.48|810.75|801.65|810.2|801.1|17
1656072090000|2022-06-24 12:01:30|810.56|801.46|810.82|801.72|810.82|801.72|810.54|801.44|10
1656072100000|2022-06-24 12:01:40|810.8|801.7|810.45|801.35|810.91|801.81|810.45|801.35|25
1656072110000|2022-06-24 12:01:50|810.55|801.45|810.43|801.33|810.69|801.59|810.36|801.26|23
1656072120000|2022-06-24 12:02:00|810.55|801.45|810.6|801.5|810.75|801.65|810.36|801.26|17
1656072130000|2022-06-24 12:02:10|810.62|801.52|810.59|801.49|810.64|801.54|810.45|801.35|19
1656072140000|2022-06-24 12:02:20|810.64|801.54|810.5|801.4|810.68|801.58|810.45|801.35|22
1656072150000|2022-06-24 12:02:30|810.6|801.5|810.46|801.36|810.85|801.75|810.44|801.34|10
1656072160000|2022-06-24 12:02:40|810.51|801.41|810.52|801.42|810.75|801.65|810.45|801.35|17
1656072170000|2022-06-24 12:02:50|810.57|801.47|810.75|801.65|810.77|801.67|810.57|801.47|17
1656072180000|2022-06-24 12:03:00|810.7|801.6|810.6|801.5|810.88|801.78|810.6|801.5|13
1656072190000|2022-06-24 12:03:10|810.61|801.51|810.77|801.67|810.85|801.75|810.6|801.5|12
1656072200000|2022-06-24 12:03:20|810.75|801.65|810.75|801.65|810.78|801.68|810.75|801.65|3
1656072210000|2022-06-24 12:03:30|810.78|801.68|810.37|801.27|810.78|801.68|810.3|801.2|14
1656072220000|2022-06-24 12:03:40|810.47|801.37|810.64|801.54|810.67|801.57|810.42|801.32|12
1656072230000|2022-06-24 12:03:50|810.8|801.7|810.65|801.55|810.9|801.8|810.6|801.5|10
1656072240000|2022-06-24 12:04:00|810.6|801.5|810.01|800.91|810.7|801.6|810.01|800.91|12
1656072250000|2022-06-24 12:04:10|809.96|800.86|809.91|800.81|810.05|800.95|809.71|800.61|18
1656072260000|2022-06-24 12:04:20|809.85|800.75|810.25|801.15|810.4|801.3|809.85|800.75|12
1656072270000|2022-06-24 12:04:30|810.3|801.2|810.3|801.2|810.3|801.2|810.15|801.05|6
1656072280000|2022-06-24 12:04:40|810.2|801.1|810.05|800.95|810.25|801.15|810.05|800.95|12
1656072290000|2022-06-24 12:04:50|810|800.9|809.66|800.56|810.16|801.06|809.65|800.55|26
1656072300000|2022-06-24 12:05:00|809.67|800.57|809.78|800.68|810.2|801.1|809.67|800.57|18
1656072310000|2022-06-24 12:05:10|809.83|800.73|809.58|800.48|809.85|800.75|809.58|800.48|12
1656072320000|2022-06-24 12:05:20|809.53|800.43|808.75|799.65|809.6|800.5|808.75|799.65|17
1656072330000|2022-06-24 12:05:30|808.7|799.6|808.75|799.65|808.95|799.85|808.7|799.6|6
1656072340000|2022-06-24 12:05:40|809.23|800.13|809.15|800.05|809.28|800.18|809.1|800|13
1656072350000|2022-06-24 12:05:50|809.35|800.25|808.7|799.6|809.4|800.3|808.65|799.55|16
1656072360000|2022-06-24 12:06:00|808.75|799.65|808.08|798.98|808.78|799.68|808.03|798.93|15
1656072370000|2022-06-24 12:06:10|808|798.9|807.95|798.85|808.03|798.93|807.63|798.53|17
1656072380000|2022-06-24 12:06:20|807.96|798.86|807.83|798.73|807.99|798.89|807.75|798.65|15
1656072390000|2022-06-24 12:06:30|807.95|798.85|807.8|798.7|807.99|798.89|807.75|798.65|17
1656072400000|2022-06-24 12:06:40|807.83|798.73|807.66|798.56|807.95|798.85|807.66|798.56|17
1656072410000|2022-06-24 12:06:50|807.64|798.54|807.59|798.49|807.69|798.59|807.56|798.46|11
1656072420000|2022-06-24 12:07:00|807.62|798.52|807.6|798.5|807.69|798.59|807.46|798.36|13
1656072430000|2022-06-24 12:07:10|807.5|798.4|807.62|798.52|807.75|798.65|807.45|798.35|13
1656072440000|2022-06-24 12:07:20|807.58|798.48|807.57|798.47|807.62|798.52|807.44|798.34|11
1656072450000|2022-06-24 12:07:30|807.62|798.52|807.6|798.5|807.85|798.75|807.58|798.48|14
1656072460000|2022-06-24 12:07:40|807.62|798.52|807.02|797.92|807.75|798.65|807.02|797.92|13
1656072470000|2022-06-24 12:07:50|807.01|797.91|806.97|797.87|807.31|798.21|806.97|797.87|18
1656072480000|2022-06-24 12:08:00|807|797.9|807.3|798.2|807.3|798.2|806.95|797.85|10
1656072490000|2022-06-24 12:08:10|807.1|798|806.88|797.78|807.1|798|806.8|797.7|9
1656072500000|2022-06-24 12:08:20|806.93|797.83|807.45|798.35|807.5|798.4|806.93|797.83|13
1656072510000|2022-06-24 12:08:30|807.4|798.3|807.6|798.5|807.6|798.5|807.2|798.1|10
1656072520000|2022-06-24 12:08:40|807.65|798.55|807.8|798.7|807.8|798.7|807.6|798.5|16
1656072530000|2022-06-24 12:08:50|807.75|798.65|807.8|798.7|807.82|798.72|807.75|798.65|10
1656072540000|2022-06-24 12:09:00|807.82|798.72|808.35|799.25|808.4|799.3|807.8|798.7|15
1656072550000|2022-06-24 12:09:10|808.4|799.3|808.35|799.25|808.8|799.7|808.3|799.2|20
1656072560000|2022-06-24 12:09:20|808.4|799.3|808.25|799.15|808.45|799.35|808.25|799.15|16
1656072570000|2022-06-24 12:09:30|808.3|799.2|808.19|799.09|808.4|799.3|808.19|799.09|9
1656072580000|2022-06-24 12:09:40|808.21|799.11|808.05|798.95|808.3|799.2|808.05|798.95|13
1656072590000|2022-06-24 12:09:50|808|798.9|808.13|799.03|808.21|799.11|807.63|798.53|17
1656072600000|2022-06-24 12:10:00|808.05|798.95|807.92|798.82|808.25|799.15|807.73|798.63|13
1656072610000|2022-06-24 12:10:10|807.88|798.78|808.49|799.39|808.49|799.39|807.85|798.75|13
1656072620000|2022-06-24 12:10:20|808.51|799.41|813.52|804.42|813.52|804.42|808.51|799.41|36
1656072630000|2022-06-24 12:10:30|813.36|804.26|813.65|804.55|814.35|805.25|813.05|803.95|32
1656072640000|2022-06-24 12:10:40|813.68|804.58|812.24|803.14|813.95|804.85|812.14|803.04|25
1656072650000|2022-06-24 12:10:50|812.14|803.04|811.92|802.82|813.26|804.16|811.7|802.6|32
1656072660000|2022-06-24 12:11:00|811.95|802.85|811.86|802.76|812|802.9|811.55|802.45|22
1656072670000|2022-06-24 12:11:10|811.95|802.85|814.22|805.12|814.22|805.12|811.79|802.69|33
1656072680000|2022-06-24 12:11:20|814.17|805.07|813.24|804.14|814.47|805.37|813.05|803.95|28
1656072690000|2022-06-24 12:11:30|813.2|804.1|813.01|803.91|813.69|804.59|812.96|803.86|28
1656072700000|2022-06-24 12:11:40|812.96|803.86|812.78|803.68|813.29|804.19|812.48|803.38|29
1656072710000|2022-06-24 12:11:50|813.1|804|812.6|803.5|813.1|804|812.39|803.29|22
1656072720000|2022-06-24 12:12:00|812.55|803.45|813.29|804.19|813.29|804.19|812.55|803.45|29
1656072730000|2022-06-24 12:12:10|813.3|804.2|813|803.9|813.3|804.2|812.85|803.75|21
1656072740000|2022-06-24 12:12:20|812.66|803.56|812.63|803.53|812.99|803.89|812.58|803.48|25
1656072750000|2022-06-24 12:12:30|812.62|803.52|812.7|803.6|812.8|803.7|812.62|803.52|17
1656072760000|2022-06-24 12:12:40|812.72|803.62|813.46|804.36|813.46|804.36|812.71|803.61|26
1656072770000|2022-06-24 12:12:50|813.47|804.37|813.27|804.17|813.63|804.53|813.23|804.13|28
1656072780000|2022-06-24 12:13:00|813.4|804.3|813.78|804.68|813.85|804.75|813.16|804.06|27
1656072790000|2022-06-24 12:13:10|813.82|804.72|813.75|804.65|814.1|805|813.75|804.65|22
1656072800000|2022-06-24 12:13:20|813.73|804.63|814.25|805.15|814.25|805.15|813.71|804.61|10
1656072810000|2022-06-24 12:13:30|814.4|805.3|815.17|806.07|815.3|806.2|814.4|805.3|21
1656072820000|2022-06-24 12:13:40|815.22|806.12|815.43|806.33|815.65|806.55|815.22|806.12|24
1656072830000|2022-06-24 12:13:50|815.53|806.43|815.48|806.38|815.67|806.57|815.15|806.05|20
1656072840000|2022-06-24 12:14:00|815.49|806.39|815.4|806.3|815.58|806.48|815.25|806.15|17
1656072850000|2022-06-24 12:14:10|815.25|806.15|816.55|807.45|816.55|807.45|815.01|805.91|27
1656072860000|2022-06-24 12:14:20|816.35|807.25|814.49|805.39|816.55|807.45|814.41|805.31|30
1656072870000|2022-06-24 12:14:30|814.44|805.34|814.71|805.61|815.13|806.03|814.4|805.3|19
1656072880000|2022-06-24 12:14:40|814.73|805.63|814.02|804.92|815.05|805.95|814.02|804.92|17
1656072890000|2022-06-24 12:14:50|814.05|804.95|813.39|804.29|814.38|805.28|813.39|804.29|24
1656072900000|2022-06-24 12:15:00|813.37|804.27|813.56|804.46|813.71|804.61|813.3|804.2|30
1656072910000|2022-06-24 12:15:10|813.42|804.32|812.9|803.8|813.47|804.37|812.9|803.8|29
1656072920000|2022-06-24 12:15:20|812.93|803.83|812.51|803.41|812.93|803.83|812.43|803.33|13
1656072930000|2022-06-24 12:15:30|812.45|803.35|812.63|803.53|812.7|803.6|811.83|802.73|34
1656072940000|2022-06-24 12:15:40|812.58|803.48|812.78|803.68|812.85|803.75|812.54|803.44|19
1656072950000|2022-06-24 12:15:50|812.83|803.73|812.65|803.55|813.5|804.4|812.65|803.55|13
1656072960000|2022-06-24 12:16:00|812.85|803.75|812.8|803.7|812.85|803.75|812.74|803.64|8
1656072970000|2022-06-24 12:16:10|812.88|803.78|813.43|804.33|813.56|804.46|812.83|803.73|18
1656072980000|2022-06-24 12:16:20|813.4|804.3|814.1|805|814.2|805.1|813.4|804.3|21
1656072990000|2022-06-24 12:16:30|814.05|804.95|814.29|805.19|814.6|805.5|814|804.9|12
1656073000000|2022-06-24 12:16:40|814.39|805.29|815.5|806.4|815.5|806.4|814.39|805.29|20
1656073010000|2022-06-24 12:16:50|815.28|806.18|815.55|806.45|815.58|806.48|815.2|806.1|26
1656073020000|2022-06-24 12:17:00|815.36|806.26|816.49|807.39|816.74|807.64|815.36|806.26|27
1656073030000|2022-06-24 12:17:10|816.6|807.5|817.35|808.25|817.41|808.31|816.42|807.32|25
1656073040000|2022-06-24 12:17:20|817.32|808.22|816.96|807.86|817.39|808.29|816.61|807.51|21
1656073050000|2022-06-24 12:17:30|816.95|807.85|817.07|807.97|817.59|808.49|816.6|807.5|27
1656073060000|2022-06-24 12:17:40|817.05|807.95|816.8|807.7|817.05|807.95|816.61|807.51|19
1656073070000|2022-06-24 12:17:50|816.75|807.65|816.53|807.43|816.75|807.65|816.5|807.4|14
1656073080000|2022-06-24 12:18:00|816.55|807.45|816.45|807.35|816.75|807.65|816.33|807.23|24
1656073090000|2022-06-24 12:18:10|816.65|807.55|816.1|807|816.66|807.56|815.75|806.65|26
1656073100000|2022-06-24 12:18:20|816.05|806.95|815.42|806.32|816.05|806.95|815.37|806.27|22
1656073110000|2022-06-24 12:18:30|815.63|806.53|815.65|806.55|815.83|806.73|815.5|806.4|18
1656073120000|2022-06-24 12:18:40|815.6|806.5|815.6|806.5|815.65|806.55|815.55|806.45|11
1656073130000|2022-06-24 12:18:50|815.5|806.4|815.55|806.45|816|806.9|815.5|806.4|18
1656073140000|2022-06-24 12:19:00|815.44|806.34|812.35|803.25|815.55|806.45|812.35|803.25|27
1656073150000|2022-06-24 12:19:10|812.5|803.4|813.3|804.2|813.4|804.3|812.45|803.35|21
1656073160000|2022-06-24 12:19:20|813.57|804.47|813.52|804.42|814.77|805.67|813.35|804.25|33
1656073170000|2022-06-24 12:19:30|813.54|804.44|813.37|804.27|813.7|804.6|813.32|804.22|23
1656073180000|2022-06-24 12:19:40|813.28|804.18|813.54|804.44|813.76|804.66|813.25|804.15|22
1656073190000|2022-06-24 12:19:50|813.49|804.39|813.36|804.26|813.82|804.72|813.28|804.18|22
1656073200000|2022-06-24 12:20:00|813.33|804.23|813.59|804.49|813.71|804.61|813.33|804.23|23
1656073210000|2022-06-24 12:20:10|814.15|805.05|814.51|805.41|814.9|805.8|814.15|805.05|14
1656073220000|2022-06-24 12:20:20|814.6|805.5|814.33|805.23|814.6|805.5|814.3|805.2|4
1656073230000|2022-06-24 12:20:30|814.32|805.22|814.24|805.14|814.6|805.5|814.1|805|18
1656073240000|2022-06-24 12:20:40|814.41|805.31|814.43|805.33|814.47|805.37|814.1|805|17
1656073250000|2022-06-24 12:20:50|814.39|805.29|814.43|805.33|814.63|805.53|814.35|805.25|14
1656073260000|2022-06-24 12:21:00|814.44|805.34|814.9|805.8|815.1|806|814.44|805.34|14
1656073270000|2022-06-24 12:21:10|814.85|805.75|814.71|805.61|815.4|806.3|814.71|805.61|10
1656073280000|2022-06-24 12:21:20|814.62|805.52|815|805.9|815.3|806.2|814.62|805.52|23
1656073290000|2022-06-24 12:21:30|814.95|805.85|814.55|805.45|815.15|806.05|814.55|805.45|14
1656073300000|2022-06-24 12:21:40|814.57|805.47|815.05|805.95|815.4|806.3|814.57|805.47|21
1656073310000|2022-06-24 12:21:50|815.1|806|815.18|806.08|815.18|806.08|814.85|805.75|12
1656073320000|2022-06-24 12:22:00|815.27|806.17|814.95|805.85|815.32|806.22|814.73|805.63|22
1656073330000|2022-06-24 12:22:10|814.9|805.8|815.1|806|815.25|806.15|814.75|805.65|12
1656073340000|2022-06-24 12:22:20|815.05|805.95|815.65|806.55|815.72|806.62|815.05|805.95|23
1656073350000|2022-06-24 12:22:30|815.66|806.56|815.85|806.75|816.16|807.06|815.54|806.44|25
1656073360000|2022-06-24 12:22:40|815.83|806.73|815.78|806.68|816.21|807.11|815.78|806.68|27
1656073370000|2022-06-24 12:22:50|815.83|806.73|816.05|806.95|816.25|807.15|815.83|806.73|20
1656073380000|2022-06-24 12:23:00|816|806.9|816.15|807.05|816.32|807.22|815.95|806.85|23
1656073390000|2022-06-24 12:23:10|816.1|807|816.1|807|816.2|807.1|815.95|806.85|20
1656073400000|2022-06-24 12:23:20|816.05|806.95|816.26|807.16|816.44|807.34|816.05|806.95|21
1656073410000|2022-06-24 12:23:30|816.19|807.09|816.39|807.29|816.63|807.53|815.86|806.76|23
1656073420000|2022-06-24 12:23:40|816.34|807.24|815.61|806.51|816.38|807.28|815.61|806.51|24
1656073430000|2022-06-24 12:23:50|815.65|806.55|815|805.9|815.8|806.7|814.88|805.78|23
1656073440000|2022-06-24 12:24:00|814.96|805.86|814.8|805.7|815.29|806.19|814.78|805.68|26
1656073450000|2022-06-24 12:24:10|814.75|805.65|814.95|805.85|815.52|806.42|814.7|805.6|26
1656073460000|2022-06-24 12:24:20|815|805.9|816.15|807.05|816.19|807.09|815|805.9|30
1656073470000|2022-06-24 12:24:30|816.2|807.1|816.24|807.14|816.4|807.3|816.08|806.98|28
1656073480000|2022-06-24 12:24:40|816.21|807.11|817.34|808.24|817.55|808.45|816.21|807.11|24
1656073490000|2022-06-24 12:24:50|817.35|808.25|817.29|808.19|817.38|808.28|816.68|807.58|24
1656073500000|2022-06-24 12:25:00|817.22|808.12|817|807.9|817.22|808.12|816.93|807.83|25
1656073510000|2022-06-24 12:25:10|816.95|807.85|817.16|808.06|817.35|808.25|816.95|807.85|14
1656073520000|2022-06-24 12:25:20|817.21|808.11|817.16|808.06|817.47|808.37|817.02|807.92|21
1656073530000|2022-06-24 12:25:30|817.14|808.04|817.41|808.31|817.68|808.58|817.14|808.04|24
1656073540000|2022-06-24 12:25:40|817.38|808.28|816.8|807.7|817.4|808.3|816.68|807.58|30
1656073550000|2022-06-24 12:25:50|816.78|807.68|816.86|807.76|817|807.9|816.78|807.68|22
1656073560000|2022-06-24 12:26:00|816.88|807.78|817.3|808.2|817.47|808.37|816.78|807.68|26
1656073570000|2022-06-24 12:26:10|817.35|808.25|817.41|808.31|817.45|808.35|817.25|808.15|16
1656073580000|2022-06-24 12:26:20|817.4|808.3|817.52|808.42|817.58|808.48|817.39|808.29|10
1656073590000|2022-06-24 12:26:30|817.57|808.47|817.73|808.63|817.78|808.68|817.57|808.47|19
1656073600000|2022-06-24 12:26:40|817.68|808.58|817.8|808.7|817.95|808.85|817.68|808.58|19
1656073610000|2022-06-24 12:26:50|817.75|808.65|818|808.9|818.22|809.12|817.73|808.63|22
1656073620000|2022-06-24 12:27:00|818.2|809.1|818.2|809.1|818.47|809.37|817.86|808.76|23
1656073630000|2022-06-24 12:27:10|818.25|809.15|818.75|809.65|818.75|809.65|818.2|809.1|8
1656073640000|2022-06-24 12:27:20|818.9|809.8|820.72|811.62|820.72|811.62|818.9|809.8|28
1656073650000|2022-06-24 12:27:30|820.7|811.6|821.67|812.57|822.2|813.1|820.7|811.6|33
1656073660000|2022-06-24 12:27:40|821.03|811.93|820.75|811.65|821.11|812.01|820.34|811.24|31
1656073670000|2022-06-24 12:27:50|820.49|811.39|818.91|809.81|820.68|811.58|818.68|809.58|35
1656073680000|2022-06-24 12:28:00|818.95|809.85|817.72|808.62|818.97|809.87|817.72|808.62|30
1656073690000|2022-06-24 12:28:10|817.7|808.6|816.95|807.85|818.05|808.95|816.84|807.74|35
1656073700000|2022-06-24 12:28:20|817.05|807.95|817.7|808.6|818.15|809.05|817.05|807.95|27
1656073710000|2022-06-24 12:28:30|817.67|808.57|818.65|809.55|818.8|809.7|817.6|808.5|29
1656073720000|2022-06-24 12:28:40|818.58|809.48|819.25|810.15|819.35|810.25|818.58|809.48|30
1656073730000|2022-06-24 12:28:50|819.35|810.25|819.05|809.95|819.35|810.25|818.9|809.8|26
1656073740000|2022-06-24 12:29:00|819|809.9|818.95|809.85|819.35|810.25|818.9|809.8|26
1656073750000|2022-06-24 12:29:10|819|809.9|819.01|809.91|819.1|810|818.9|809.8|25
1656073760000|2022-06-24 12:29:20|818.97|809.87|818.81|809.71|818.98|809.88|818.81|809.71|15
1656073770000|2022-06-24 12:29:30|818.83|809.73|819.65|810.55|819.77|810.67|818.74|809.64|29
1656073780000|2022-06-24 12:29:40|819.7|810.6|819.07|809.97|819.8|810.7|819.04|809.94|33
1656073790000|2022-06-24 12:29:50|819.4|810.3|819.67|810.57|819.67|810.57|819.15|810.05|25
1656073800000|2022-06-24 12:30:00|819.64|810.54|819.8|810.7|820.59|811.49|819.64|810.54|34
1656073810000|2022-06-24 12:30:10|819.82|810.72|819.75|810.65|819.88|810.78|819.59|810.49|27
1656073820000|2022-06-24 12:30:20|819.72|810.62|819.61|810.51|819.72|810.62|819.47|810.37|29
1656073830000|2022-06-24 12:30:30|819.78|810.68|819.55|810.45|820.15|811.05|819.55|810.45|21
1656073840000|2022-06-24 12:30:40|819.6|810.5|819.37|810.27|819.7|810.6|819.37|810.27|23
1656073850000|2022-06-24 12:30:50|819.67|810.57|819.69|810.59|819.85|810.75|819.55|810.45|21
1656073860000|2022-06-24 12:31:00|819.62|810.52|819.57|810.47|819.8|810.7|819.57|810.47|21
1656073870000|2022-06-24 12:31:10|819.56|810.46|819.7|810.6|819.73|810.63|819.49|810.39|16
1656073880000|2022-06-24 12:31:20|819.63|810.53|819.47|810.37|819.65|810.55|819.42|810.32|16
1656073890000|2022-06-24 12:31:30|819.48|810.38|818.73|809.63|819.56|810.46|818.73|809.63|32
1656073900000|2022-06-24 12:31:40|818.71|809.61|818.09|808.99|818.74|809.64|818.09|808.99|28
1656073910000|2022-06-24 12:31:50|818.11|809.01|817.73|808.63|818.11|809.01|817.73|808.63|20
1656073920000|2022-06-24 12:32:00|817.78|808.68|818.01|808.91|818.1|809|817.72|808.62|32
1656073930000|2022-06-24 12:32:10|818|808.9|817.64|808.54|818|808.9|817.64|808.54|28
1656073940000|2022-06-24 12:32:20|817.63|808.53|818.06|808.96|818.15|809.05|817.56|808.46|23
1656073950000|2022-06-24 12:32:30|818.05|808.95|817.88|808.78|818.4|809.3|817.79|808.69|30
1656073960000|2022-06-24 12:32:40|817.83|808.73|817.42|808.32|817.95|808.85|817.39|808.29|23
1656073970000|2022-06-24 12:32:50|817.44|808.34|817.58|808.48|817.65|808.55|817.43|808.33|12
1656073980000|2022-06-24 12:33:00|817.46|808.36|817.48|808.38|817.65|808.55|817.39|808.29|13
1656073990000|2022-06-24 12:33:10|817.6|808.5|818.35|809.25|818.45|809.35|817.48|808.38|24
1656074000000|2022-06-24 12:33:20|818.3|809.2|818.35|809.25|818.35|809.25|817.88|808.78|19
1656074010000|2022-06-24 12:33:30|818.45|809.35|818.25|809.15|818.65|809.55|818.05|808.95|12
1656074020000|2022-06-24 12:33:40|818.3|809.2|817.96|808.86|818.3|809.2|817.96|808.86|14
1656074030000|2022-06-24 12:33:50|817.83|808.73|818.15|809.05|818.15|809.05|817.83|808.73|10
1656074040000|2022-06-24 12:34:00|818.2|809.1|818.16|809.06|818.4|809.3|817.93|808.83|25
1656074050000|2022-06-24 12:34:10|818.15|809.05|818.24|809.14|818.63|809.53|818.15|809.05|21
1656074060000|2022-06-24 12:34:20|818.21|809.11|817.81|808.71|818.39|809.29|817.73|808.63|20
1656074070000|2022-06-24 12:34:30|817.39|808.29|816.7|807.6|817.39|808.29|816.7|807.6|16
1656074080000|2022-06-24 12:34:40|816.66|807.56|816.68|807.58|817|807.9|816.57|807.47|18
1656074090000|2022-06-24 12:34:50|816.7|807.6|817.05|807.95|817.32|808.22|816.7|807.6|14
1656074100000|2022-06-24 12:35:00|817|807.9|816.6|807.5|817.05|807.95|816.6|807.5|23
1656074110000|2022-06-24 12:35:10|816.65|807.55|816.59|807.49|816.74|807.64|816.54|807.44|21
1656074120000|2022-06-24 12:35:20|816.64|807.54|816.66|807.56|817.18|808.08|816.59|807.49|21
1656074130000|2022-06-24 12:35:30|816.61|807.51|817.56|808.46|817.58|808.48|816.61|807.51|19
1656074140000|2022-06-24 12:35:40|817.51|808.41|817.27|808.17|817.56|808.46|817.15|808.05|17
1656074150000|2022-06-24 12:35:50|817.22|808.12|817.4|808.3|817.43|808.33|817.12|808.02|13
1656074160000|2022-06-24 12:36:00|817.35|808.25|817.2|808.1|817.36|808.26|817|807.9|22
1656074170000|2022-06-24 12:36:10|817.17|808.07|816.73|807.63|817.35|808.25|816.65|807.55|17
1656074180000|2022-06-24 12:36:20|816.71|807.61|816.6|807.5|816.8|807.7|816.55|807.45|19
1656074190000|2022-06-24 12:36:30|816.7|807.6|816.85|807.75|817.05|807.95|816.7|807.6|19
1656074200000|2022-06-24 12:36:40|816.7|807.6|817.3|808.2|817.3|808.2|816.63|807.53|19
1656074210000|2022-06-24 12:36:50|817.5|808.4|817.38|808.28|817.6|808.5|817.35|808.25|17
1656074220000|2022-06-24 12:37:00|817.39|808.29|817.29|808.19|817.43|808.33|817.05|807.95|22
1656074230000|2022-06-24 12:37:10|817.26|808.16|816.88|807.78|817.45|808.35|816.88|807.78|20
1656074240000|2022-06-24 12:37:20|816.89|807.79|816.61|807.51|816.89|807.79|816.49|807.39|17
1656074250000|2022-06-24 12:37:30|816.55|807.45|816.33|807.23|816.66|807.56|816.33|807.23|20
1656074260000|2022-06-24 12:37:40|816.38|807.28|816.35|807.25|816.5|807.4|816.35|807.25|15
1656074270000|2022-06-24 12:37:50|816.14|807.04|815.41|806.31|816.14|807.04|815.41|806.31|25
1656074280000|2022-06-24 12:38:00|815.6|806.5|814.75|805.65|815.68|806.58|814.75|805.65|21
1656074290000|2022-06-24 12:38:10|814.7|805.6|814.66|805.56|814.73|805.63|814.51|805.41|15
1656074300000|2022-06-24 12:38:20|814.65|805.55|815.7|806.6|815.7|806.6|814.65|805.55|21
1656074310000|2022-06-24 12:38:30|815.75|806.65|815.64|806.54|816.31|807.21|815.64|806.54|15
1656074320000|2022-06-24 12:38:40|815.61|806.51|815.51|806.41|815.73|806.63|815.46|806.36|10
1656074330000|2022-06-24 12:38:50|815.56|806.46|815.51|806.41|815.8|806.7|815.51|806.41|9
1656074340000|2022-06-24 12:39:00|815.52|806.42|814.85|805.75|815.57|806.47|814.8|805.7|18
1656074350000|2022-06-24 12:39:10|814.95|805.85|815.35|806.25|815.4|806.3|814.95|805.85|9
1656074360000|2022-06-24 12:39:20|815.3|806.2|815|805.9|815.68|806.58|814.94|805.84|20
1656074370000|2022-06-24 12:39:30|814.95|805.85|814.61|805.51|814.97|805.87|814.55|805.45|14
1656074380000|2022-06-24 12:39:40|814.63|805.53|814.83|805.73|814.85|805.75|814.61|805.51|5
1656074390000|2022-06-24 12:39:50|814.8|805.7|814.86|805.76|815|805.9|814.65|805.55|16
1656074400000|2022-06-24 12:40:00|814.8|805.7|814.75|805.65|815.3|806.2|814.7|805.6|22
1656074410000|2022-06-24 12:40:10|814.7|805.6|814.2|805.1|814.78|805.68|814.2|805.1|15
1656074420000|2022-06-24 12:40:20|814.38|805.28|814.62|805.52|814.66|805.56|814.38|805.28|14
1656074430000|2022-06-24 12:40:30|814.67|805.57|814.6|805.5|814.8|805.7|814.55|805.45|13
1656074440000|2022-06-24 12:40:40|814.77|805.67|814.95|805.85|814.95|805.85|814.55|805.45|21
1656074450000|2022-06-24 12:40:50|814.63|805.53|814.88|805.78|814.88|805.78|814.55|805.45|18
1656074460000|2022-06-24 12:41:00|814.85|805.75|815.35|806.25|815.4|806.3|814.83|805.73|19
1656074470000|2022-06-24 12:41:10|815.3|806.2|815.01|805.91|815.7|806.6|814.9|805.8|22
1656074480000|2022-06-24 12:41:20|815.02|805.92|815.25|806.15|815.38|806.28|815.01|805.91|13
1656074490000|2022-06-24 12:41:30|815.3|806.2|815.2|806.1|815.3|806.2|814.94|805.84|12
1656074500000|2022-06-24 12:41:40|815.18|806.08|814.71|805.61|815.2|806.1|814.71|805.61|17
1656074510000|2022-06-24 12:41:50|814.61|805.51|814.47|805.37|814.63|805.53|814.3|805.2|17
1656074520000|2022-06-24 12:42:00|814.45|805.35|814.65|805.55|814.65|805.55|814.43|805.33|15
1656074530000|2022-06-24 12:42:10|814.6|805.5|814.7|805.6|814.87|805.77|814.6|805.5|14
1656074540000|2022-06-24 12:42:20|814.68|805.58|814.73|805.63|814.75|805.65|814.45|805.35|18
1656074550000|2022-06-24 12:42:30|814.77|805.67|815.2|806.1|815.2|806.1|814.75|805.65|16
1656074560000|2022-06-24 12:42:40|815.1|806|814.75|805.65|815.18|806.08|814.73|805.63|16
1656074570000|2022-06-24 12:42:50|814.7|805.6|814.83|805.73|814.83|805.73|814.65|805.55|13
1656074580000|2022-06-24 12:43:00|814.91|805.81|814.8|805.7|814.95|805.85|814.75|805.65|16
1656074590000|2022-06-24 12:43:10|814.75|805.65|814.75|805.65|815.2|806.1|814.7|805.6|15
1656074600000|2022-06-24 12:43:20|814.7|805.6|814.75|805.65|814.88|805.78|814.7|805.6|3
1656074610000|2022-06-24 12:43:30|814.7|805.6|814.6|805.5|814.73|805.63|814.6|805.5|6
1656074620000|2022-06-24 12:43:40|814.65|805.55|814.6|805.5|814.74|805.64|814.6|805.5|7
1656074630000|2022-06-24 12:43:50|814.65|805.55|814.6|805.5|814.7|805.6|814.6|805.5|6
1656074640000|2022-06-24 12:44:00|814.65|805.55|814.43|805.33|814.8|805.7|814.43|805.33|9
1656074650000|2022-06-24 12:44:10|814.46|805.36|814.6|805.5|814.8|805.7|814.46|805.36|15
1656074660000|2022-06-24 12:44:20|814.55|805.45|814.59|805.49|814.59|805.49|814.46|805.36|10
1656074670000|2022-06-24 12:44:30|814.61|805.51|814.6|805.5|814.9|805.8|814.59|805.49|17
1656074680000|2022-06-24 12:44:40|814.63|805.53|814.73|805.63|814.86|805.76|814.63|805.53|7
1656074690000|2022-06-24 12:44:50|814.68|805.58|814.91|805.81|814.91|805.81|814.66|805.56|14
1656074700000|2022-06-24 12:45:00|814.86|805.76|814.61|805.51|814.86|805.76|814.55|805.45|18
1656074710000|2022-06-24 12:45:10|814.6|805.5|814.25|805.15|814.65|805.55|814.2|805.1|15
1656074720000|2022-06-24 12:45:20|814.38|805.28|814.2|805.1|814.39|805.29|814.15|805.05|16
1656074730000|2022-06-24 12:45:30|814.23|805.13|813.28|804.18|814.23|805.13|813.15|804.05|31
1656074740000|2022-06-24 12:45:40|813.22|804.12|812.65|803.55|813.25|804.15|812.65|803.55|26
1656074750000|2022-06-24 12:45:50|812.7|803.6|812.72|803.62|813.06|803.96|812.39|803.29|19
1656074760000|2022-06-24 12:46:00|812.67|803.57|812.66|803.56|813|803.9|812.59|803.49|19
1656074770000|2022-06-24 12:46:10|812.59|803.49|812.8|803.7|812.95|803.85|812.54|803.44|9
1656074780000|2022-06-24 12:46:20|812.75|803.65|814.21|805.11|814.36|805.26|812.75|803.65|24
1656074790000|2022-06-24 12:46:30|814.26|805.16|814.65|805.55|814.65|805.55|814.11|805.01|22
1656074800000|2022-06-24 12:46:40|814.85|805.75|815.25|806.15|815.37|806.27|814.55|805.45|15
1656074810000|2022-06-24 12:46:50|815.3|806.2|815.33|806.23|815.45|806.35|815.25|806.15|14
1656074820000|2022-06-24 12:47:00|815.43|806.33|815.5|806.4|815.71|806.61|815.33|806.23|13
1656074830000|2022-06-24 12:47:10|815.51|806.41|815.91|806.81|815.91|806.81|815.25|806.15|15
1656074840000|2022-06-24 12:47:20|815.79|806.69|816.15|807.05|816.43|807.33|815.79|806.69|25
1656074850000|2022-06-24 12:47:30|816.07|806.97|816.01|806.91|816.34|807.24|815.85|806.75|17
1656074860000|2022-06-24 12:47:40|816.05|806.95|815.88|806.78|816.05|806.95|815.6|806.5|14
1656074870000|2022-06-24 12:47:50|815.91|806.81|815.8|806.7|815.96|806.86|815.68|806.58|24
1656074880000|2022-06-24 12:48:00|815.78|806.68|815.73|806.63|815.8|806.7|815.6|806.5|18
1656074890000|2022-06-24 12:48:10|815.75|806.65|816.55|807.45|816.7|807.6|815.73|806.63|8
1656074900000|2022-06-24 12:48:20|816.6|807.5|816.53|807.43|816.77|807.67|816.53|807.43|12
1656074910000|2022-06-24 12:48:30|816.54|807.44|816.55|807.45|816.7|807.6|816.53|807.43|11
1656074920000|2022-06-24 12:48:40|816.53|807.43|816.9|807.8|816.9|807.8|816.39|807.29|15
1656074930000|2022-06-24 12:48:50|816.88|807.78|817.2|808.1|817.35|808.25|816.88|807.78|20
1656074940000|2022-06-24 12:49:00|817.25|808.15|817.44|808.34|817.53|808.43|817.15|808.05|17
1656074950000|2022-06-24 12:49:10|817.48|808.38|817.8|808.7|817.85|808.75|817.44|808.34|18
1656074960000|2022-06-24 12:49:20|817.78|808.68|817.88|808.78|817.92|808.82|817.75|808.65|14
1656074970000|2022-06-24 12:49:30|817.93|808.83|817.92|808.82|818.25|809.15|817.91|808.81|14
1656074980000|2022-06-24 12:49:40|817.91|808.81|817.56|808.46|817.96|808.86|817.38|808.28|15
1656074990000|2022-06-24 12:49:50|817.57|808.47|817.54|808.44|817.72|808.62|817.54|808.44|18
1656075000000|2022-06-24 12:50:00|817.59|808.49|817.49|808.39|817.64|808.54|817.45|808.35|18
1656075010000|2022-06-24 12:50:10|817.54|808.44|817.45|808.35|817.55|808.45|817.4|808.3|18
1656075020000|2022-06-24 12:50:20|817.43|808.33|818.1|809|818.1|809|817.25|808.15|22
1656075030000|2022-06-24 12:50:30|818.05|808.95|818.2|809.1|818.2|809.1|818.05|808.95|7
1656075040000|2022-06-24 12:50:40|818.15|809.05|818.14|809.04|818.26|809.16|818.1|809|11
1656075050000|2022-06-24 12:50:50|818.06|808.96|818.6|809.5|819.05|809.95|818.06|808.96|23
1656075060000|2022-06-24 12:51:00|818.55|809.45|818.78|809.68|818.8|809.7|818.5|809.4|13
1656075070000|2022-06-24 12:51:10|818.83|809.73|818.82|809.72|819.05|809.95|818.7|809.6|18
1656075080000|2022-06-24 12:51:20|818.85|809.75|818.65|809.55|818.96|809.86|818.65|809.55|14
1656075090000|2022-06-24 12:51:30|818.61|809.51|818.7|809.6|818.71|809.61|818.61|809.51|15
1656075100000|2022-06-24 12:51:40|818.66|809.56|818.65|809.55|818.7|809.6|818.61|809.51|18
1656075110000|2022-06-24 12:51:50|818.7|809.6|818.6|809.5|818.8|809.7|818.57|809.47|18
1656075120000|2022-06-24 12:52:00|818.65|809.55|818.67|809.57|818.82|809.72|818.5|809.4|14
1656075130000|2022-06-24 12:52:10|818.65|809.55|818.7|809.6|818.77|809.67|818.65|809.55|10
1656075140000|2022-06-24 12:52:20|818.75|809.65|818.59|809.49|818.9|809.8|818.5|809.4|11
1656075150000|2022-06-24 12:52:30|818.61|809.51|818.55|809.45|818.8|809.7|818.55|809.45|6
1656075160000|2022-06-24 12:52:40|818.65|809.55|818.55|809.45|818.68|809.58|818.53|809.43|9
1656075170000|2022-06-24 12:52:50|818.6|809.5|818.55|809.45|818.65|809.55|818.55|809.45|7
1656075180000|2022-06-24 12:53:00|818.6|809.5|818.4|809.3|818.6|809.5|818.4|809.3|2
1656075190000|2022-06-24 12:53:10|818.36|809.26|818.31|809.21|818.56|809.46|818.31|809.21|4
1656075200000|2022-06-24 12:53:20|818.55|809.45|818.2|809.1|818.55|809.45|818.2|809.1|5
1656075210000|2022-06-24 12:53:30|818.25|809.15|818.65|809.55|818.8|809.7|818.25|809.15|7
1656075220000|2022-06-24 12:53:40|818.57|809.47|818.25|809.15|818.65|809.55|818.24|809.14|11
1656075230000|2022-06-24 12:53:50|818.24|809.14|816.93|807.83|818.38|809.28|816.93|807.83|18
1656075240000|2022-06-24 12:54:00|817.38|808.28|814.83|805.73|817.38|808.28|814.83|805.73|35
1656075250000|2022-06-24 12:54:10|815.04|805.94|814.45|805.35|815.46|806.36|814.39|805.29|29
1656075260000|2022-06-24 12:54:20|814.53|805.43|813.5|804.4|814.72|805.62|813.44|804.34|27
1656075270000|2022-06-24 12:54:30|813.35|804.25|814.15|805.05|814.41|805.31|813.35|804.25|26
1656075280000|2022-06-24 12:54:40|814.1|805|813.9|804.8|814.15|805.05|813.73|804.63|19
1656075290000|2022-06-24 12:54:50|813.85|804.75|813.75|804.65|813.85|804.75|813.59|804.49|22
1656075300000|2022-06-24 12:55:00|813.78|804.68|813.59|804.49|813.91|804.81|813.59|804.49|18
1656075310000|2022-06-24 12:55:10|813.6|804.5|813.95|804.85|814.21|805.11|813.55|804.45|21
1656075320000|2022-06-24 12:55:20|813.9|804.8|813.78|804.68|814.07|804.97|813.78|804.68|12
1656075330000|2022-06-24 12:55:30|813.91|804.81|814.1|805|814.5|805.4|813.91|804.81|21
1656075340000|2022-06-24 12:55:40|814.05|804.95|814.15|805.05|814.3|805.2|814.05|804.95|7
1656075350000|2022-06-24 12:55:50|814.1|805|813.75|804.65|814.18|805.08|813.61|804.51|18
1656075360000|2022-06-24 12:56:00|813.78|804.68|813.75|804.65|814.22|805.12|813.75|804.65|13
1656075370000|2022-06-24 12:56:10|813.71|804.61|814|804.9|814.05|804.95|813.71|804.61|11
1656075380000|2022-06-24 12:56:20|814.05|804.95|814.1|805|814.26|805.16|814.05|804.95|8
1656075390000|2022-06-24 12:56:30|814.31|805.21|814.05|804.95|814.5|805.4|814|804.9|16
1656075400000|2022-06-24 12:56:40|814.23|805.13|814.35|805.25|814.41|805.31|814.05|804.95|20
1656075410000|2022-06-24 12:56:50|814.4|805.3|815.36|806.26|815.36|806.26|814.4|805.3|15
1656075420000|2022-06-24 12:57:00|815.09|805.99|814.65|805.55|815.09|805.99|814.6|805.5|17
1656075430000|2022-06-24 12:57:10|814.66|805.56|814.75|805.65|814.85|805.75|814.66|805.56|14
1656075440000|2022-06-24 12:57:20|814.73|805.63|814.6|805.5|814.73|805.63|814.5|805.4|14
1656075450000|2022-06-24 12:57:30|814.59|805.49|814.35|805.25|814.9|805.8|814.35|805.25|11
1656075460000|2022-06-24 12:57:40|814.3|805.2|814.7|805.6|814.72|805.62|814.3|805.2|18
1656075470000|2022-06-24 12:57:50|814.8|805.7|815.2|806.1|815.2|806.1|814.8|805.7|5
1656075480000|2022-06-24 12:58:00|815.15|806.05|815.9|806.8|816.04|806.94|815.15|806.05|16
1656075490000|2022-06-24 12:58:10|815.88|806.78|815.85|806.75|816.46|807.36|815.75|806.65|13
1656075500000|2022-06-24 12:58:20|815.8|806.7|816.05|806.95|816.3|807.2|815.8|806.7|18
1656075510000|2022-06-24 12:58:30|816.1|807|816.3|807.2|816.35|807.25|816.1|807|13
1656075520000|2022-06-24 12:58:40|816.37|807.27|816.62|807.52|816.66|807.56|816.29|807.19|12
1656075530000|2022-06-24 12:58:50|816.57|807.47|816.71|807.61|816.71|807.61|816.57|807.47|7
1656075540000|2022-06-24 12:59:00|816.8|807.7|817.28|808.18|817.28|808.18|816.65|807.55|17
1656075550000|2022-06-24 12:59:10|817.32|808.22|817.35|808.25|817.5|808.4|817.15|808.05|7
1656075560000|2022-06-24 12:59:20|816.95|807.85|817.05|807.95|817.05|807.95|816.85|807.75|8
1656075570000|2022-06-24 12:59:30|817|807.9|816.82|807.72|817|807.9|816.78|807.68|5
1656075580000|2022-06-24 12:59:40|816.8|807.7|816.28|807.18|816.84|807.74|816.28|807.18|13
1656075590000|2022-06-24 12:59:50|816.3|807.2|816.71|807.61|816.71|807.61|816.28|807.18|9
1656075600000|2022-06-24 13:00:00|816.63|807.53|816.52|807.42|816.73|807.63|816.52|807.42|24
1656075610000|2022-06-24 13:00:10|816.55|807.45|816.77|807.67|816.85|807.75|816.55|807.45|17
1656075620000|2022-06-24 13:00:20|816.98|807.88|817|807.9|817.15|808.05|816.73|807.63|14
1656075630000|2022-06-24 13:00:30|816.9|807.8|816.95|807.85|817.15|808.05|816.9|807.8|13
1656075640000|2022-06-24 13:00:40|816.9|807.8|816.68|807.58|816.9|807.8|816.6|807.5|16
1656075650000|2022-06-24 13:00:50|816.7|807.6|816.7|807.6|816.85|807.75|816.66|807.56|11
1656075660000|2022-06-24 13:01:00|816.68|807.58|816.68|807.58|816.75|807.65|816.68|807.58|7
1656075670000|2022-06-24 13:01:10|816.73|807.63|816.85|807.75|816.85|807.75|816.68|807.58|18
1656075680000|2022-06-24 13:01:20|817.12|808.02|817.93|808.83|818.22|809.12|817.12|808.02|17
1656075690000|2022-06-24 13:01:30|817.92|808.82|818|808.9|818.42|809.32|817.91|808.81|23
1656075700000|2022-06-24 13:01:40|818.03|808.93|817.88|808.78|818.03|808.93|817.8|808.7|12
1656075710000|2022-06-24 13:01:50|817.93|808.83|818.04|808.94|818.25|809.15|817.85|808.75|19
1656075720000|2022-06-24 13:02:00|818.3|809.2|818.52|809.42|818.57|809.47|818.04|808.94|15
1656075730000|2022-06-24 13:02:10|818.57|809.47|818.55|809.45|818.85|809.75|818.51|809.41|18
1656075740000|2022-06-24 13:02:20|818.51|809.41|818.46|809.36|818.53|809.43|818.46|809.36|3
1656075750000|2022-06-24 13:02:30|818.43|809.33|818.55|809.45|818.55|809.45|818.43|809.33|5
1656075760000|2022-06-24 13:02:40|818.58|809.48|818.68|809.58|818.81|809.71|818.58|809.48|13
1656075770000|2022-06-24 13:02:50|818.7|809.6|818.71|809.61|818.75|809.65|818.7|809.6|6
1656075780000|2022-06-24 13:03:00|818.73|809.63|818.53|809.43|818.75|809.65|818.5|809.4|14
1656075790000|2022-06-24 13:03:10|818.59|809.49|818.53|809.43|818.9|809.8|818.53|809.43|9
1656075800000|2022-06-24 13:03:20|818.51|809.41|818.54|809.44|818.54|809.44|818.5|809.4|7
1656075810000|2022-06-24 13:03:30|818.51|809.41|818.51|809.41|818.59|809.49|818.51|809.41|11
1656075820000|2022-06-24 13:03:40|818.81|809.71|818.49|809.39|818.81|809.71|818.41|809.31|12
1656075830000|2022-06-24 13:03:50|818.48|809.38|818.83|809.73|818.95|809.85|818.42|809.32|16
1656075840000|2022-06-24 13:04:00|818.86|809.76|819.04|809.94|819.29|810.19|818.86|809.76|11
1656075850000|2022-06-24 13:04:10|819.02|809.92|818.81|809.71|819.05|809.95|818.75|809.65|7
1656075860000|2022-06-24 13:04:20|818.85|809.75|818.78|809.68|818.85|809.75|818.78|809.68|3
1656075870000|2022-06-24 13:04:30|818.75|809.65|818.85|809.75|818.85|809.75|818.75|809.65|6
1656075880000|2022-06-24 13:04:40|818.8|809.7|819.1|810|819.2|810.1|818.8|809.7|9
1656075890000|2022-06-24 13:04:50|818.75|809.65|818.88|809.78|819.05|809.95|818.75|809.65|13
1656075900000|2022-06-24 13:05:00|818.9|809.8|818.59|809.49|819.2|810.1|818.59|809.49|18
1656075910000|2022-06-24 13:05:10|818.61|809.51|818.59|809.49|818.63|809.53|818.5|809.4|11
1656075920000|2022-06-24 13:05:20|818.61|809.51|818.6|809.5|818.65|809.55|818.5|809.4|8
1656075930000|2022-06-24 13:05:30|818.61|809.51|818.48|809.38|818.65|809.55|818.35|809.25|11
1656075940000|2022-06-24 13:05:40|818.35|809.25|818.48|809.38|818.55|809.45|818.35|809.25|11
1656075950000|2022-06-24 13:05:50|818.5|809.4|817.96|808.86|818.5|809.4|817.89|808.79|17
1656075960000|2022-06-24 13:06:00|818|808.9|818.51|809.41|819.01|809.91|817.96|808.86|20
1656075970000|2022-06-24 13:06:10|818.46|809.36|818.54|809.44|818.6|809.5|818.2|809.1|19
1656075980000|2022-06-24 13:06:20|818.45|809.35|818.61|809.51|818.8|809.7|818.45|809.35|22
1656075990000|2022-06-24 13:06:30|818.66|809.56|818.45|809.35|819.01|809.91|818.35|809.25|21
1656076000000|2022-06-24 13:06:40|818.43|809.33|818.66|809.56|818.66|809.56|818.1|809|19
1656076010000|2022-06-24 13:06:50|818.51|809.41|818.97|809.87|819.05|809.95|818.51|809.41|15
1656076020000|2022-06-24 13:07:00|818.95|809.85|818.56|809.46|819.05|809.95|818.55|809.45|11
1656076030000|2022-06-24 13:07:10|818.57|809.47|819.2|810.1|819.22|810.12|818.55|809.45|17
1656076040000|2022-06-24 13:07:20|819.4|810.3|820.28|811.18|820.48|811.38|819.4|810.3|22
1656076050000|2022-06-24 13:07:30|820.27|811.17|821.35|812.25|821.35|812.25|820.27|811.17|30
1656076060000|2022-06-24 13:07:40|821.3|812.2|823.26|814.16|823.3|814.2|821.3|812.2|34
1656076070000|2022-06-24 13:07:50|823.22|814.12|823.24|814.14|823.95|814.85|823.22|814.12|34
1656076080000|2022-06-24 13:08:00|823.23|814.13|821.95|812.85|823.23|814.13|821.89|812.79|34
1656076090000|2022-06-24 13:08:10|822|812.9|820.62|811.52|822.06|812.96|820.59|811.49|33
1656076100000|2022-06-24 13:08:20|820.69|811.59|819.96|810.86|820.97|811.87|819.96|810.86|25
1656076110000|2022-06-24 13:08:30|820.12|811.02|820.33|811.23|820.65|811.55|819.85|810.75|24
1656076120000|2022-06-24 13:08:40|820.24|811.14|820.32|811.22|820.33|811.23|820.2|811.1|20
1656076130000|2022-06-24 13:08:50|820.28|811.18|820.55|811.45|820.55|811.45|820.18|811.08|15
1656076140000|2022-06-24 13:09:00|820.6|811.5|820.27|811.17|820.73|811.63|820.26|811.16|14
1656076150000|2022-06-24 13:09:10|820.28|811.18|820.42|811.32|820.47|811.37|820.28|811.18|19
1656076160000|2022-06-24 13:09:20|820.43|811.33|820.49|811.39|820.85|811.75|820.35|811.25|15
1656076170000|2022-06-24 13:09:30|820.51|811.41|820.54|811.44|820.76|811.66|820.51|811.41|15
1656076180000|2022-06-24 13:09:40|820.59|811.49|820.48|811.38|820.59|811.49|820.4|811.3|12
1656076190000|2022-06-24 13:09:50|820.53|811.43|820.8|811.7|820.8|811.7|820.49|811.39|12
1656076200000|2022-06-24 13:10:00|820.75|811.65|820.66|811.56|820.92|811.82|820.61|811.51|24
1656076210000|2022-06-24 13:10:10|820.61|811.51|820.73|811.63|820.78|811.68|820.61|811.51|16
1656076220000|2022-06-24 13:10:20|820.75|811.65|820.75|811.65|820.78|811.68|820.75|811.65|5
1656076230000|2022-06-24 13:10:30|820.78|811.68|821.48|812.38|821.48|812.38|820.62|811.52|14
1656076240000|2022-06-24 13:10:40|821.43|812.33|823.05|813.95|823.05|813.95|821.43|812.33|24
1656076250000|2022-06-24 13:10:50|823.08|813.98|823.1|814|823.18|814.08|823.02|813.92|16
1656076260000|2022-06-24 13:11:00|823.07|813.97|822.99|813.89|823.15|814.05|822.26|813.16|24
1656076270000|2022-06-24 13:11:10|822.65|813.55|822.66|813.56|823.1|814|822.56|813.46|25
1656076280000|2022-06-24 13:11:20|822.62|813.52|821.93|812.83|822.78|813.68|821.93|812.83|25
1656076290000|2022-06-24 13:11:30|821.96|812.86|821.93|812.83|822.11|813.01|821.93|812.83|14
1656076300000|2022-06-24 13:11:40|821.96|812.86|821.93|812.83|821.96|812.86|821.91|812.81|9
1656076310000|2022-06-24 13:11:50|821.96|812.86|821.81|812.71|821.96|812.86|821.75|812.65|16
1656076320000|2022-06-24 13:12:00|821.78|812.68|821.87|812.77|821.88|812.78|821.75|812.65|10
1656076330000|2022-06-24 13:12:10|821.83|812.73|821.48|812.38|821.83|812.73|821.43|812.33|15
1656076340000|2022-06-24 13:12:20|821.53|812.43|820.99|811.89|821.53|812.43|820.99|811.89|17
1656076350000|2022-06-24 13:12:30|821.04|811.94|820.88|811.78|821.04|811.94|820.66|811.56|10
1656076360000|2022-06-24 13:12:40|820.83|811.73|821.4|812.3|821.49|812.39|820.75|811.65|24
1656076370000|2022-06-24 13:12:50|821.35|812.25|821.15|812.05|821.35|812.25|820.95|811.85|19
1656076380000|2022-06-24 13:13:00|821.05|811.95|821|811.9|821.05|811.95|820.9|811.8|20
1656076390000|2022-06-24 13:13:10|820.95|811.85|821.33|812.23|821.35|812.25|820.95|811.85|7
1656076400000|2022-06-24 13:13:20|821.28|812.18|820.97|811.87|821.48|812.38|820.7|811.6|22
1656076410000|2022-06-24 13:13:30|820.86|811.76|820.23|811.13|820.93|811.83|820.08|810.98|19
1656076420000|2022-06-24 13:13:40|820.3|811.2|820.51|811.41|820.51|811.41|820.23|811.13|17
1656076430000|2022-06-24 13:13:50|820.05|810.95|819.65|810.55|820.8|811.7|819.4|810.3|15
1656076440000|2022-06-24 13:14:00|819.66|810.56|819.48|810.38|819.7|810.6|819.48|810.38|8
1656076450000|2022-06-24 13:14:10|819.53|810.43|819.73|810.63|819.79|810.69|819.53|810.43|16
1656076460000|2022-06-24 13:14:20|819.72|810.62|819.61|810.51|819.73|810.63|819.46|810.36|15
1656076470000|2022-06-24 13:14:30|819.76|810.66|819.48|810.38|819.76|810.66|819.48|810.38|14
1656076480000|2022-06-24 13:14:40|819.5|810.4|819.46|810.36|819.65|810.55|819.45|810.35|10
1656076490000|2022-06-24 13:14:50|819.55|810.45|819.44|810.34|819.76|810.66|819.35|810.25|14
1656076500000|2022-06-24 13:15:00|819.41|810.31|819.75|810.65|819.88|810.78|819.11|810.01|27
1656076510000|2022-06-24 13:15:10|819.6|810.5|819.6|810.5|819.9|810.8|819.5|810.4|15
1656076520000|2022-06-24 13:15:20|819.81|810.71|820.25|811.15|820.35|811.25|819.75|810.65|16
1656076530000|2022-06-24 13:15:30|820.3|811.2|820.73|811.63|820.83|811.73|820.3|811.2|22
1656076540000|2022-06-24 13:15:40|820.75|811.65|820.7|811.6|820.75|811.65|820.65|811.55|10
1656076550000|2022-06-24 13:15:50|820.75|811.65|820.5|811.4|820.75|811.65|820.5|811.4|14
1656076560000|2022-06-24 13:16:00|820.55|811.45|820.55|811.45|820.85|811.75|820.5|811.4|15
1656076570000|2022-06-24 13:16:10|820.5|811.4|820.45|811.35|820.8|811.7|820.25|811.15|16
1656076580000|2022-06-24 13:16:20|820.28|811.18|820.54|811.44|820.54|811.44|820.27|811.17|17
1656076590000|2022-06-24 13:16:30|820.56|811.46|821.15|812.05|821.31|812.21|820.56|811.46|19
1656076600000|2022-06-24 13:16:40|821.1|812|820.9|811.8|821.1|812|820.85|811.75|10
1656076610000|2022-06-24 13:16:50|821.1|812|821|811.9|821.1|812|820.8|811.7|7
1656076620000|2022-06-24 13:17:00|821.05|811.95|821.68|812.58|821.68|812.58|821.05|811.95|16
1656076630000|2022-06-24 13:17:10|821.7|812.6|821.6|812.5|821.88|812.78|821.55|812.45|14
1656076640000|2022-06-24 13:17:20|821.55|812.45|821.48|812.38|821.55|812.45|821.35|812.25|6
1656076650000|2022-06-24 13:17:30|821.68|812.58|821.08|811.98|821.73|812.63|820.78|811.68|15
1656076660000|2022-06-24 13:17:40|821.1|812|820.73|811.63|821.1|812|820.73|811.63|14
1656076670000|2022-06-24 13:17:50|820.68|811.58|820.24|811.14|820.68|811.58|820.24|811.14|15
1656076680000|2022-06-24 13:18:00|820.14|811.04|819.55|810.45|820.75|811.65|819.55|810.45|21
1656076690000|2022-06-24 13:18:10|819.54|810.44|818.75|809.65|819.54|810.44|818.4|809.3|25
1656076700000|2022-06-24 13:18:20|818.8|809.7|818.6|809.5|819.01|809.91|818.5|809.4|25
1656076710000|2022-06-24 13:18:30|818.63|809.53|818.45|809.35|818.94|809.84|818.45|809.35|25
1656076720000|2022-06-24 13:18:40|818.6|809.5|818.66|809.56|818.73|809.63|818.54|809.44|20
1656076730000|2022-06-24 13:18:50|818.68|809.58|818.66|809.56|818.71|809.61|818.51|809.41|11
1656076740000|2022-06-24 13:19:00|818.83|809.73|818.53|809.43|818.88|809.78|818.41|809.31|15
1656076750000|2022-06-24 13:19:10|818.51|809.41|818.93|809.83|819.11|810.01|818.3|809.2|20
1656076760000|2022-06-24 13:19:20|818.95|809.85|819.66|810.56|819.71|810.61|818.9|809.8|24
1656076770000|2022-06-24 13:19:30|819.65|810.55|819.88|810.78|819.91|810.81|819.55|810.45|9
1656076780000|2022-06-24 13:19:40|819.99|810.89|819.78|810.68|819.99|810.89|819.57|810.47|7
1656076790000|2022-06-24 13:19:50|819.8|810.7|820.41|811.31|820.55|811.45|819.8|810.7|17
1656076800000|2022-06-24 13:20:00|820.43|811.33|820.68|811.58|821.05|811.95|820.43|811.33|23
1656076810000|2022-06-24 13:20:10|820.7|811.6|820.73|811.63|820.75|811.65|820.63|811.53|10
1656076820000|2022-06-24 13:20:20|821|811.9|821.72|812.62|821.88|812.78|821|811.9|21
1656076830000|2022-06-24 13:20:30|821.65|812.55|823.05|813.95|823.4|814.3|821.65|812.55|26
1656076840000|2022-06-24 13:20:40|823.15|814.05|822.98|813.88|823.18|814.08|822.8|813.7|18
1656076850000|2022-06-24 13:20:50|823.01|813.91|823.52|814.42|823.65|814.55|822.98|813.88|24
1656076860000|2022-06-24 13:21:00|823.5|814.4|823.42|814.32|823.75|814.65|823.3|814.2|12
1656076870000|2022-06-24 13:21:10|823.37|814.27|822.99|813.89|823.45|814.35|822.8|813.7|14
1656076880000|2022-06-24 13:21:20|822.93|813.83|822.95|813.85|822.99|813.89|822.8|813.7|14
1656076890000|2022-06-24 13:21:30|822.89|813.79|822.73|813.63|823.05|813.95|822.59|813.49|9
1656076900000|2022-06-24 13:21:40|822.71|813.61|822.49|813.39|822.71|813.61|822.49|813.39|14
1656076910000|2022-06-24 13:21:50|822.59|813.49|821.93|812.83|822.78|813.68|821.88|812.78|10
1656076920000|2022-06-24 13:22:00|821.87|812.77|821.38|812.28|821.97|812.87|821.25|812.15|15
1656076930000|2022-06-24 13:22:10|821.4|812.3|821.37|812.27|821.52|812.42|821.35|812.25|11
1656076940000|2022-06-24 13:22:20|821.32|812.22|821.38|812.28|821.38|812.28|821.32|812.22|5
1656076950000|2022-06-24 13:22:30|821.37|812.27|821.37|812.27|821.5|812.4|821.3|812.2|11
1656076960000|2022-06-24 13:22:40|821.32|812.22|821.32|812.22|821.9|812.8|821.2|812.1|7
1656076970000|2022-06-24 13:22:50|821.45|812.35|820.75|811.65|821.55|812.45|820.75|811.65|10
1656076980000|2022-06-24 13:23:00|820.9|811.8|820.93|811.83|821.01|811.91|820.9|811.8|9
1656076990000|2022-06-24 13:23:10|820.91|811.81|820.88|811.78|820.92|811.82|820.6|811.5|10
1656077000000|2022-06-24 13:23:20|820.9|811.8|821.05|811.95|821.49|812.39|820.9|811.8|17
1656077010000|2022-06-24 13:23:30|821.1|812|821.2|812.1|821.85|812.75|821.1|812|18
1656077020000|2022-06-24 13:23:40|821.25|812.15|821.34|812.24|821.35|812.25|821.13|812.03|18
1656077030000|2022-06-24 13:23:50|821.29|812.19|821.29|812.19|821.29|812.19|821.26|812.16|5
1656077040000|2022-06-24 13:24:00|821.26|812.16|821.46|812.36|821.83|812.73|821.26|812.16|22
1656077050000|2022-06-24 13:24:10|821.44|812.34|821.3|812.2|821.5|812.4|821.17|812.07|13
1656077060000|2022-06-24 13:24:20|821.32|812.22|821.29|812.19|821.45|812.35|821.05|811.95|15
1656077070000|2022-06-24 13:24:30|821.36|812.26|821.86|812.76|821.86|812.76|821.34|812.24|13
1656077080000|2022-06-24 13:24:40|821.83|812.73|821.6|812.5|821.85|812.75|821.54|812.44|13
1656077090000|2022-06-24 13:24:50|821.54|812.44|821.63|812.53|821.65|812.55|821.41|812.31|22
1656077100000|2022-06-24 13:25:00|821.7|812.6|821.61|812.51|821.83|812.73|821.6|812.5|13
1656077110000|2022-06-24 13:25:10|821.6|812.5|821.54|812.44|821.65|812.55|821.34|812.24|9
1656077120000|2022-06-24 13:25:20|821.49|812.39|821.89|812.79|821.89|812.79|821.49|812.39|3
1656077130000|2022-06-24 13:25:30|821.44|812.34|821.49|812.39|821.49|812.39|821.44|812.34|6
1656077140000|2022-06-24 13:25:40|822.3|813.2|822.72|813.62|822.72|813.62|822.3|813.2|8
1656077150000|2022-06-24 13:25:50|822.74|813.64|822.93|813.83|823.1|814|822.74|813.64|9
1656077160000|2022-06-24 13:26:00|822.84|813.74|823.05|813.95|823.05|813.95|822.84|813.74|24
1656077170000|2022-06-24 13:26:10|822.93|813.83|823.05|813.95|823.05|813.95|822.93|813.83|2
1656077180000|2022-06-24 13:26:20|822.98|813.88|822.38|813.28|823.05|813.95|822.3|813.2|12
1656077190000|2022-06-24 13:26:30|821.82|812.72|821.96|812.86|822.05|812.95|821.8|812.7|20
1656077200000|2022-06-24 13:26:40|821.85|812.75|820.9|811.8|821.85|812.75|820.9|811.8|14
1656077210000|2022-06-24 13:26:50|821|811.9|821.62|812.52|821.62|812.52|820.78|811.68|13
1656077220000|2022-06-24 13:27:00|821.53|812.43|821.55|812.45|821.9|812.8|821.45|812.35|18
1656077230000|2022-06-24 13:27:10|821.5|812.4|821.05|811.95|821.5|812.4|820.96|811.86|13
1656077240000|2022-06-24 13:27:20|820.97|811.87|821.77|812.67|821.85|812.75|820.97|811.87|15
1656077250000|2022-06-24 13:27:30|821.84|812.74|822.11|813.01|822.15|813.05|821.83|812.73|15
1656077260000|2022-06-24 13:27:40|822.15|813.05|821.5|812.4|822.17|813.07|821.5|812.4|24
1656077270000|2022-06-24 13:27:50|821.49|812.39|821.64|812.54|821.82|812.72|821.49|812.39|17
1656077280000|2022-06-24 13:28:00|821.58|812.48|821.68|812.58|821.73|812.63|821.44|812.34|11
1656077290000|2022-06-24 13:28:10|821.62|812.52|821.62|812.52|821.64|812.54|821.58|812.48|5
1656077300000|2022-06-24 13:28:20|821.68|812.58|821.1|812|821.68|812.58|821.06|811.96|12
1656077310000|2022-06-24 13:28:30|821.06|811.96|820.85|811.75|821.12|812.02|820.42|811.32|20
1656077320000|2022-06-24 13:28:40|820.86|811.76|820.34|811.24|820.92|811.82|820.34|811.24|6
1656077330000|2022-06-24 13:28:50|820.36|811.26|820.31|811.21|820.78|811.68|820.28|811.18|17
1656077340000|2022-06-24 13:29:00|820.33|811.23|820.47|811.37|820.6|811.5|820.28|811.18|18
1656077350000|2022-06-24 13:29:10|820.3|811.2|820.28|811.18|820.8|811.7|820.25|811.15|9
1656077360000|2022-06-24 13:29:20|820.31|811.21|820.43|811.33|820.56|811.46|820.31|811.21|9
1656077370000|2022-06-24 13:29:30|820.38|811.28|820.6|811.5|820.65|811.55|820.38|811.28|17
1656077380000|2022-06-24 13:29:40|820.65|811.55|820.52|811.42|820.65|811.55|820.52|811.42|6
1656077390000|2022-06-24 13:29:50|820.57|811.47|820.66|811.56|820.92|811.82|820.57|811.47|17
1656077400000|2022-06-24 13:30:00|820.56|811.46|821.75|812.65|821.86|812.76|820.56|811.46|28
1656077410000|2022-06-24 13:30:10|821.8|812.7|821.67|812.57|821.94|812.84|821.6|812.5|23
1656077420000|2022-06-24 13:30:20|821.68|812.58|820.47|811.37|821.68|812.58|820.46|811.36|19
1656077430000|2022-06-24 13:30:30|820.46|811.36|818.99|809.89|820.77|811.67|818.99|809.89|20
1656077440000|2022-06-24 13:30:40|819.01|809.91|818.9|809.8|819.15|810.05|818.9|809.8|31
1656077450000|2022-06-24 13:30:50|818.89|809.79|819.05|809.95|819.05|809.95|818.52|809.42|27
1656077460000|2022-06-24 13:31:00|819.03|809.93|818.9|809.8|819.08|809.98|818.61|809.51|22
1656077470000|2022-06-24 13:31:10|818.55|809.45|818.99|809.89|819.05|809.95|818.48|809.38|21
1656077480000|2022-06-24 13:31:20|818.88|809.78|818.9|809.8|818.9|809.8|818.48|809.38|15
1656077490000|2022-06-24 13:31:30|819.4|810.3|820.39|811.29|820.67|811.57|819.4|810.3|30
1656077500000|2022-06-24 13:31:40|820.49|811.39|820.56|811.46|820.89|811.79|820.27|811.17|12
1656077510000|2022-06-24 13:31:50|820.63|811.53|820.95|811.85|821.03|811.93|820.63|811.53|21
1656077520000|2022-06-24 13:32:00|820.98|811.88|821.28|812.18|821.33|812.23|820.97|811.87|22
1656077530000|2022-06-24 13:32:10|821.19|812.09|821.5|812.4|821.63|812.53|820.97|811.87|27
1656077540000|2022-06-24 13:32:20|821.48|812.38|822.28|813.18|822.28|813.18|821.37|812.27|30
1656077550000|2022-06-24 13:32:30|822.27|813.17|821.98|812.88|822.6|813.5|821.98|812.88|25
1656077560000|2022-06-24 13:32:40|822.03|812.93|821.73|812.63|822.05|812.95|821.65|812.55|21
1656077570000|2022-06-24 13:32:50|821.7|812.6|821.64|812.54|822.05|812.95|821.4|812.3|28
1656077580000|2022-06-24 13:33:00|821.75|812.65|821.67|812.57|822.09|812.99|821.6|812.5|29
1656077590000|2022-06-24 13:33:10|821.68|812.58|820.59|811.49|821.68|812.58|820.59|811.49|25
1656077600000|2022-06-24 13:33:20|820.34|811.24|820.2|811.1|820.77|811.67|820.2|811.1|21
1656077610000|2022-06-24 13:33:30|820.25|811.15|820.03|810.93|820.45|811.35|819.93|810.83|17
1656077620000|2022-06-24 13:33:40|820.05|810.95|820.33|811.23|820.36|811.26|819.9|810.8|22
1656077630000|2022-06-24 13:33:50|820.3|811.2|819.85|810.75|820.3|811.2|819.83|810.73|19
1656077640000|2022-06-24 13:34:00|819.88|810.78|820.06|810.96|820.55|811.45|819.83|810.73|31
1656077650000|2022-06-24 13:34:10|820.04|810.94|819.95|810.85|820.04|810.94|819.69|810.59|25
1656077660000|2022-06-24 13:34:20|819.98|810.88|819.99|810.89|820.08|810.98|819.86|810.76|19
1656077670000|2022-06-24 13:34:30|820.01|810.91|819.78|810.68|820.05|810.95|819.7|810.6|18
1656077680000|2022-06-24 13:34:40|819.84|810.74|820.01|810.91|820.01|810.91|819.69|810.59|12
1656077690000|2022-06-24 13:34:50|820|810.9|820.03|810.93|820.08|810.98|819.96|810.86|20
1656077700000|2022-06-24 13:35:00|819.9|810.8|819.98|810.88|820.46|811.36|819.9|810.8|27
1656077710000|2022-06-24 13:35:10|820.03|810.93|819.85|810.75|820.05|810.95|819.53|810.43|20
1656077720000|2022-06-24 13:35:20|819.84|810.74|819.73|810.63|819.84|810.74|819.73|810.63|10
1656077730000|2022-06-24 13:35:30|819.85|810.75|820.11|811.01|820.55|811.45|819.78|810.68|26
1656077740000|2022-06-24 13:35:40|820.15|811.05|820.08|810.98|820.2|811.1|819.85|810.75|16
1656077750000|2022-06-24 13:35:50|820.05|810.95|820.1|811|820.1|811|819.99|810.89|15
1656077760000|2022-06-24 13:36:00|820.15|811.05|820.12|811.02|820.34|811.24|819.95|810.85|16
1656077770000|2022-06-24 13:36:10|820.15|811.05|820.45|811.35|820.45|811.35|820.12|811.02|17
1656077780000|2022-06-24 13:36:20|820.4|811.3|820.2|811.1|820.5|811.4|820.1|811|7
1656077790000|2022-06-24 13:36:30|820.25|811.15|820.15|811.05|820.75|811.65|820.12|811.02|11
1656077800000|2022-06-24 13:36:40|820.2|811.1|820.31|811.21|820.31|811.21|820.15|811.05|14
1656077810000|2022-06-24 13:36:50|820.34|811.24|820.43|811.33|820.48|811.38|820.26|811.16|17
1656077820000|2022-06-24 13:37:00|820.38|811.28|820.57|811.47|820.66|811.56|820.2|811.1|17
1656077830000|2022-06-24 13:37:10|820.52|811.42|820.53|811.43|820.72|811.62|820.36|811.26|16
1656077840000|2022-06-24 13:37:20|820.55|811.45|820.6|811.5|820.65|811.55|820.55|811.45|13
1656077850000|2022-06-24 13:37:30|820.65|811.55|820.62|811.52|820.91|811.81|820.55|811.45|13
1656077860000|2022-06-24 13:37:40|820.63|811.53|820.78|811.68|820.85|811.75|820.62|811.52|12
1656077870000|2022-06-24 13:37:50|820.77|811.67|820.05|810.95|820.9|811.8|820.05|810.95|19
1656077880000|2022-06-24 13:38:00|820.11|811.01|820.15|811.05|820.4|811.3|820.11|811.01|18
1656077890000|2022-06-24 13:38:10|820.16|811.06|819.7|810.6|820.51|811.41|819.54|810.44|22
1656077900000|2022-06-24 13:38:20|819.9|810.8|818.75|809.65|819.93|810.83|818.54|809.44|26
1656077910000|2022-06-24 13:38:30|818.72|809.62|819.63|810.53|819.78|810.68|818.72|809.62|25
1656077920000|2022-06-24 13:38:40|819.65|810.55|819.7|810.6|820.2|811.1|819.64|810.54|21
1656077930000|2022-06-24 13:38:50|820.05|810.95|819.64|810.54|820.05|810.95|819.64|810.54|8
1656077940000|2022-06-24 13:39:00|819.65|810.55|819.9|810.8|819.95|810.85|819.59|810.49|21
1656077950000|2022-06-24 13:39:10|819.86|810.76|820.44|811.34|820.65|811.55|819.86|810.76|17
1656077960000|2022-06-24 13:39:20|820.43|811.33|820.32|811.22|820.43|811.33|820.23|811.13|9
1656077970000|2022-06-24 13:39:30|820.33|811.23|820.31|811.21|820.33|811.23|820.24|811.14|6
1656077980000|2022-06-24 13:39:40|820.3|811.2|818.97|809.87|820.3|811.2|818.97|809.87|23
1656077990000|2022-06-24 13:39:50|819|809.9|818.86|809.76|819|809.9|818.78|809.68|22
1656078000000|2022-06-24 13:40:00|818.65|809.55|818.7|809.6|819.05|809.95|818.48|809.38|22
1656078010000|2022-06-24 13:40:10|818.69|809.59|818.96|809.86|819.05|809.95|818.31|809.21|26
1656078020000|2022-06-24 13:40:20|818.84|809.74|818.4|809.3|818.96|809.86|817.99|808.89|20
1656078030000|2022-06-24 13:40:30|818.45|809.35|819.64|810.54|819.69|810.59|818.45|809.35|21
1656078040000|2022-06-24 13:40:40|819.23|810.13|819.35|810.25|819.38|810.28|818.99|809.89|25
1656078050000|2022-06-24 13:40:50|819.5|810.4|819.02|809.92|819.5|810.4|818.85|809.75|16
1656078060000|2022-06-24 13:41:00|819.05|809.95|819.04|809.94|819.4|810.3|818.98|809.88|16
1656078070000|2022-06-24 13:41:10|819.05|809.95|819.35|810.25|819.63|810.53|818.8|809.7|21
1656078080000|2022-06-24 13:41:20|819.38|810.28|819.32|810.22|819.6|810.5|819.25|810.15|18
1656078090000|2022-06-24 13:41:30|819.33|810.23|819.32|810.22|819.85|810.75|819.3|810.2|15
1656078100000|2022-06-24 13:41:40|819.38|810.28|819|809.9|819.47|810.37|818.99|809.89|19
1656078110000|2022-06-24 13:41:50|818.98|809.88|819.47|810.37|819.68|810.58|818.95|809.85|18
1656078120000|2022-06-24 13:42:00|819.54|810.44|819.3|810.2|819.54|810.44|819.01|809.91|17
1656078130000|2022-06-24 13:42:10|819.33|810.23|819.01|809.91|819.76|810.66|819.01|809.91|18
1656078140000|2022-06-24 13:42:20|818.97|809.87|819.05|809.95|819.05|809.95|818.62|809.52|13
1656078150000|2022-06-24 13:42:30|818.92|809.82|818.93|809.83|819.03|809.93|818.7|809.6|12
1656078160000|2022-06-24 13:42:40|818.96|809.86|819.06|809.96|819.07|809.97|818.92|809.82|9
1656078170000|2022-06-24 13:42:50|819.11|810.01|819.15|810.05|819.15|810.05|819.11|810.01|2
1656078180000|2022-06-24 13:43:00|819.06|809.96|819.11|810.01|819.2|810.1|818.9|809.8|16
1656078190000|2022-06-24 13:43:10|819.15|810.05|819.28|810.18|819.38|810.28|819.1|810|16
1656078200000|2022-06-24 13:43:20|819.31|810.21|819.37|810.27|819.57|810.47|819.31|810.21|11
1656078210000|2022-06-24 13:43:30|819.35|810.25|819.2|810.1|819.35|810.25|818.85|809.75|17
1656078220000|2022-06-24 13:43:40|819.16|810.06|819.11|810.01|819.16|810.06|819.06|809.96|12
1656078230000|2022-06-24 13:43:50|819.15|810.05|819.05|809.95|819.15|810.05|818.77|809.67|9
1656078240000|2022-06-24 13:44:00|819.08|809.98|819.45|810.35|819.56|810.46|819.08|809.98|15
1656078250000|2022-06-24 13:44:10|819.9|810.8|819.28|810.18|819.9|810.8|819.03|809.93|23
1656078260000|2022-06-24 13:44:20|819.33|810.23|819.05|809.95|819.85|810.75|819.05|809.95|23
1656078270000|2022-06-24 13:44:30|819|809.9|818.98|809.88|819.1|810|818.77|809.67|19
1656078280000|2022-06-24 13:44:40|819.01|809.91|819.01|809.91|819.05|809.95|818.59|809.49|16
1656078290000|2022-06-24 13:44:50|819.03|809.93|818.94|809.84|819.05|809.95|818.8|809.7|17
1656078300000|2022-06-24 13:45:00|818.88|809.78|818.65|809.55|819.05|809.95|818.63|809.53|19
1656078310000|2022-06-24 13:45:10|818.63|809.53|818.68|809.58|818.95|809.85|818.63|809.53|11
1656078320000|2022-06-24 13:45:20|818.7|809.6|818.97|809.87|818.97|809.87|818.63|809.53|11
1656078330000|2022-06-24 13:45:30|818.96|809.86|819.03|809.93|819.04|809.94|818.79|809.69|20
1656078340000|2022-06-24 13:45:40|819.04|809.94|819.04|809.94|819.04|809.94|819.02|809.92|7
1656078350000|2022-06-24 13:45:50|819.03|809.93|818.83|809.73|819.03|809.93|818.7|809.6|10
1656078360000|2022-06-24 13:46:00|818.87|809.77|818.05|808.95|818.87|809.77|818.05|808.95|9
1656078370000|2022-06-24 13:46:10|818.04|808.94|818.6|809.5|818.6|809.5|817.89|808.79|22
1656078380000|2022-06-24 13:46:20|818.54|809.44|818.83|809.73|818.94|809.84|818.41|809.31|8
1656078390000|2022-06-24 13:46:30|818.78|809.68|818.99|809.89|819.08|809.98|818.67|809.57|19
1656078400000|2022-06-24 13:46:40|818.94|809.84|818.95|809.85|819.05|809.95|818.55|809.45|11
1656078410000|2022-06-24 13:46:50|818.91|809.81|819|809.9|819.05|809.95|818.5|809.4|13
1656078420000|2022-06-24 13:47:00|818.89|809.79|819|809.9|819.35|810.25|818.89|809.79|16
1656078430000|2022-06-24 13:47:10|818.71|809.61|818.85|809.75|818.98|809.88|818.71|809.61|9
1656078440000|2022-06-24 13:47:20|818.97|809.87|818.02|808.92|818.97|809.87|817.94|808.84|14
1656078450000|2022-06-24 13:47:30|817.99|808.89|818.43|809.33|818.45|809.35|817.99|808.89|16
1656078460000|2022-06-24 13:47:40|818.42|809.32|818.17|809.07|818.54|809.44|818.03|808.93|18
1656078470000|2022-06-24 13:47:50|818.2|809.1|818.5|809.4|818.5|809.4|818.1|809|9
1656078480000|2022-06-24 13:48:00|818.43|809.33|818.48|809.38|818.48|809.38|818.08|808.98|9
1656078490000|2022-06-24 13:48:10|818.37|809.27|818.5|809.4|818.5|809.4|818.37|809.27|5
1656078500000|2022-06-24 13:48:20|818.55|809.45|818.54|809.44|818.6|809.5|818.45|809.35|11
1656078510000|2022-06-24 13:48:30|818.51|809.41|818.46|809.36|818.6|809.5|818.42|809.32|11
1656078520000|2022-06-24 13:48:40|818.55|809.45|818.53|809.43|818.55|809.45|818.41|809.31|13
1656078530000|2022-06-24 13:48:50|818.48|809.38|818.44|809.34|818.55|809.45|818.44|809.34|6
1656078540000|2022-06-24 13:49:00|818.51|809.41|819.26|810.16|819.26|810.16|818.26|809.16|18
1656078550000|2022-06-24 13:49:10|819.32|810.22|819.05|809.95|819.32|810.22|818.7|809.6|15
1656078560000|2022-06-24 13:49:20|818.98|809.88|818.98|809.88|819.05|809.95|818.98|809.88|3
1656078570000|2022-06-24 13:49:30|819.05|809.95|819.05|809.95|819.55|810.45|818.75|809.65|17
1656078580000|2022-06-24 13:49:40|819|809.9|819.1|810|819.15|810.05|818.85|809.75|18
1656078590000|2022-06-24 13:49:50|819.15|810.05|819.08|809.98|819.15|810.05|818.95|809.85|10
1656078600000|2022-06-24 13:50:00|819.11|810.01|818.96|809.86|819.15|810.05|818.9|809.8|15
1656078610000|2022-06-24 13:50:10|819|809.9|819.05|809.95|819.05|809.95|818.75|809.65|13
1656078620000|2022-06-24 13:50:20|819.03|809.93|818.97|809.87|819.05|809.95|818.85|809.75|15
1656078630000|2022-06-24 13:50:30|818.95|809.85|819.09|809.99|819.1|810|818.95|809.85|12
1656078640000|2022-06-24 13:50:40|819.04|809.94|818.85|809.75|819.1|810|818.8|809.7|5
1656078650000|2022-06-24 13:50:50|819.09|809.99|818.36|809.26|819.1|810|818.36|809.26|20
1656078660000|2022-06-24 13:51:00|818.48|809.38|818.59|809.49|818.65|809.55|818.35|809.25|22
1656078670000|2022-06-24 13:51:10|818.6|809.5|818.65|809.55|818.71|809.61|818.59|809.49|16
1656078680000|2022-06-24 13:51:20|818.75|809.65|818.99|809.89|819.01|809.91|818.44|809.34|14
1656078690000|2022-06-24 13:51:30|818.96|809.86|819.05|809.95|819.08|809.98|818.7|809.6|13
1656078700000|2022-06-24 13:51:40|819.03|809.93|818.92|809.82|819.03|809.93|818.92|809.82|6
1656078710000|2022-06-24 13:51:50|818.94|809.84|818.95|809.85|819.03|809.93|818.92|809.82|13
1656078720000|2022-06-24 13:52:00|818.92|809.82|819.45|810.35|819.64|810.54|818.88|809.78|20
1656078730000|2022-06-24 13:52:10|819.42|810.32|819.05|809.95|819.42|810.32|818.99|809.89|16
1656078740000|2022-06-24 13:52:20|819|809.9|819.03|809.93|819.05|809.95|818.75|809.65|19
1656078750000|2022-06-24 13:52:30|819.06|809.96|819.04|809.94|819.11|810.01|818.85|809.75|12
1656078760000|2022-06-24 13:52:40|819.05|809.95|818.85|809.75|819.16|810.06|818.85|809.75|14
1656078770000|2022-06-24 13:52:50|819.05|809.95|819.41|810.31|819.41|810.31|819|809.9|9
1656078780000|2022-06-24 13:53:00|819.7|810.6|819.23|810.13|819.89|810.79|819.11|810.01|14
1656078790000|2022-06-24 13:53:10|819.4|810.3|819.61|810.51|819.61|810.51|819.05|809.95|19
1656078800000|2022-06-24 13:53:20|819.68|810.58|819.95|810.85|820.05|810.95|819.55|810.45|22
1656078810000|2022-06-24 13:53:30|819.94|810.84|820.02|810.92|820.15|811.05|819.61|810.51|25
1656078820000|2022-06-24 13:53:40|820.05|810.95|820.01|810.91|820.15|811.05|819.9|810.8|20
1656078830000|2022-06-24 13:53:50|820.06|810.96|820.5|811.4|820.52|811.42|819.9|810.8|19
1656078840000|2022-06-24 13:54:00|820.48|811.38|820.39|811.29|820.51|811.41|820.3|811.2|17
1656078850000|2022-06-24 13:54:10|820.34|811.24|821.44|812.34|821.5|812.4|820.15|811.05|21
1656078860000|2022-06-24 13:54:20|821.43|812.33|822.05|812.95|822.08|812.98|821.35|812.25|20
1656078870000|2022-06-24 13:54:30|821.95|812.85|822.05|812.95|822.11|813.01|821.95|812.85|14
1656078880000|2022-06-24 13:54:40|822.01|812.91|821.56|812.46|822.05|812.95|821.5|812.4|13
1656078890000|2022-06-24 13:54:50|821.54|812.44|821.63|812.53|821.65|812.55|821.5|812.4|14
1656078900000|2022-06-24 13:55:00|821.65|812.55|821.93|812.83|822.05|812.95|821.45|812.35|13
1656078910000|2022-06-24 13:55:10|821.94|812.84|821.85|812.75|822.05|812.95|821.65|812.55|12
1656078920000|2022-06-24 13:55:20|821.88|812.78|821.93|812.83|822.05|812.95|821.83|812.73|13
1656078930000|2022-06-24 13:55:30|822.05|812.95|820.9|811.8|822.05|812.95|820.73|811.63|18
1656078940000|2022-06-24 13:55:40|820.96|811.86|820.48|811.38|821.05|811.95|820.32|811.22|16
1656078950000|2022-06-24 13:55:50|820.45|811.35|820.5|811.4|820.64|811.54|820.45|811.35|15
1656078960000|2022-06-24 13:56:00|820.59|811.49|820.59|811.49|820.65|811.55|820.59|811.49|3
1656078970000|2022-06-24 13:56:10|820.54|811.44|819.99|810.89|820.59|811.49|819.93|810.83|17
1656078980000|2022-06-24 13:56:20|819.66|810.56|818.63|809.53|820.05|810.95|818.63|809.53|20
1656078990000|2022-06-24 13:56:30|818.43|809.33|818.06|808.96|818.95|809.85|818.01|808.91|24
1656079000000|2022-06-24 13:56:40|817.95|808.85|818.03|808.93|818.91|809.81|817.95|808.85|30
1656079010000|2022-06-24 13:56:50|818.05|808.95|818.46|809.36|818.59|809.49|818|808.9|27
1656079020000|2022-06-24 13:57:00|818.47|809.37|818.53|809.43|819.05|809.95|818.31|809.21|13
1656079030000|2022-06-24 13:57:10|818.51|809.41|818.86|809.76|818.96|809.86|817.99|808.89|18
1656079040000|2022-06-24 13:57:20|818.96|809.86|818.55|809.45|819.05|809.95|818.3|809.2|8
1656079050000|2022-06-24 13:57:30|818.46|809.36|818.48|809.38|818.62|809.52|818.4|809.3|12
1656079060000|2022-06-24 13:57:40|818.55|809.45|818.49|809.39|818.6|809.5|818.37|809.27|10
1656079070000|2022-06-24 13:57:50|818.48|809.38|818.49|809.39|818.49|809.39|818.48|809.38|6
1656079080000|2022-06-24 13:58:00|818.43|809.33|818.72|809.62|818.72|809.62|818.43|809.33|11
1656079090000|2022-06-24 13:58:10|818.99|809.89|818.97|809.87|819.05|809.95|818.43|809.33|14
1656079100000|2022-06-24 13:58:20|819.03|809.93|818.85|809.75|819.05|809.95|818.85|809.75|12
1656079110000|2022-06-24 13:58:30|818.97|809.87|817.73|808.63|819.05|809.95|817.73|808.63|24
1656079120000|2022-06-24 13:58:40|818|808.9|816.99|807.89|818.05|808.95|816.99|807.89|25
1656079130000|2022-06-24 13:58:50|816.98|807.88|817.97|808.87|818.65|809.55|816.81|807.71|30
1656079140000|2022-06-24 13:59:00|817.99|808.89|817.52|808.42|818.05|808.95|817.51|808.41|10
1656079150000|2022-06-24 13:59:10|817.45|808.35|817.05|807.95|817.5|808.4|816.95|807.85|16
1656079160000|2022-06-24 13:59:20|817.01|807.91|816.96|807.86|817.05|807.95|816.6|807.5|21
1656079170000|2022-06-24 13:59:30|816.67|807.57|816.95|807.85|816.95|807.85|816.54|807.44|5
1656079180000|2022-06-24 13:59:40|816.6|807.5|816.95|807.85|817.01|807.91|816.58|807.48|21
1656079190000|2022-06-24 13:59:50|816.65|807.55|815.55|806.45|817.05|807.95|815.25|806.15|29
1656079200000|2022-06-24 14:00:00|815.6|806.5|817.72|808.62|817.72|808.62|815.45|806.35|31
1656079210000|2022-06-24 14:00:10|817.9|808.8|819.91|810.81|819.97|810.87|817.9|808.8|30
1656079220000|2022-06-24 14:00:20|819.81|810.71|818.73|809.63|819.88|810.78|818.7|809.6|21
1656079230000|2022-06-24 14:00:30|818.99|809.89|818.88|809.78|819.17|810.07|818.85|809.75|26
1656079240000|2022-06-24 14:00:40|818.76|809.66|818.65|809.55|818.9|809.8|817.85|808.75|23
1656079250000|2022-06-24 14:00:50|818.73|809.63|819.05|809.95|819.05|809.95|818.45|809.35|24
1656079260000|2022-06-24 14:01:00|819.01|809.91|817.97|808.87|819.05|809.95|817.55|808.45|24
1656079270000|2022-06-24 14:01:10|817.93|808.83|818.3|809.2|818.6|809.5|817.64|808.54|26
1656079280000|2022-06-24 14:01:20|818.28|809.18|818.45|809.35|818.62|809.52|818.28|809.18|22
1656079290000|2022-06-24 14:01:30|818.4|809.3|818.35|809.25|818.59|809.49|818.34|809.24|22
1656079300000|2022-06-24 14:01:40|818.5|809.4|817.49|808.39|818.5|809.4|817.38|808.28|14
1656079310000|2022-06-24 14:01:50|817.8|808.7|817.34|808.24|817.8|808.7|817.2|808.1|13
1656079320000|2022-06-24 14:02:00|817.49|808.39|817.8|808.7|817.85|808.75|817.34|808.24|11
1656079330000|2022-06-24 14:02:10|817.78|808.68|818.46|809.36|818.55|809.45|817.7|808.6|25
1656079340000|2022-06-24 14:02:20|818.41|809.31|819.35|810.25|819.59|810.49|818.36|809.26|26
1656079350000|2022-06-24 14:02:30|819.45|810.35|819.91|810.81|820.02|810.92|819.45|810.35|30
1656079360000|2022-06-24 14:02:40|819.9|810.8|819.3|810.2|819.97|810.87|819.3|810.2|23
1656079370000|2022-06-24 14:02:50|819.33|810.23|819.71|810.61|819.71|810.61|819.23|810.13|19
1656079380000|2022-06-24 14:03:00|819.73|810.63|819.99|810.89|819.99|810.89|819.63|810.53|16
1656079390000|2022-06-24 14:03:10|820.08|810.98|821.45|812.35|821.65|812.55|820.08|810.98|29
1656079400000|2022-06-24 14:03:20|821.39|812.29|820.94|811.84|821.39|812.29|820.7|811.6|23
1656079410000|2022-06-24 14:03:30|820.98|811.88|820.88|811.78|820.98|811.88|820.7|811.6|12
1656079420000|2022-06-24 14:03:40|820.94|811.84|820.92|811.82|821.03|811.93|820.86|811.76|24
1656079430000|2022-06-24 14:03:50|820.86|811.76|820.53|811.43|820.97|811.87|820.4|811.3|18
1656079440000|2022-06-24 14:04:00|820.54|811.44|820.17|811.07|820.66|811.56|820.17|811.07|16
1656079450000|2022-06-24 14:04:10|820.16|811.06|818.88|809.78|820.16|811.06|818.75|809.65|27
1656079460000|2022-06-24 14:04:20|818.91|809.81|819.3|810.2|819.38|810.28|818.88|809.78|18
1656079470000|2022-06-24 14:04:30|819.25|810.15|819.17|810.07|819.3|810.2|818.6|809.5|18
1656079480000|2022-06-24 14:04:40|819.18|810.08|819.44|810.34|819.5|810.4|818.9|809.8|20
1656079490000|2022-06-24 14:04:50|819.34|810.24|819.29|810.19|819.34|810.24|819.24|810.14|9
1656079500000|2022-06-24 14:05:00|819.26|810.16|819.57|810.47|819.62|810.52|819.2|810.1|17
1656079510000|2022-06-24 14:05:10|819.52|810.42|820.1|811|820.15|811.05|819.49|810.39|19
1656079520000|2022-06-24 14:05:20|820.15|811.05|820.35|811.25|820.38|811.28|819.96|810.86|13
1656079530000|2022-06-24 14:05:30|820.15|811.05|820.25|811.15|820.43|811.33|820.01|810.91|20
1656079540000|2022-06-24 14:05:40|820.37|811.27|820.12|811.02|820.5|811.4|819.8|810.7|11
1656079550000|2022-06-24 14:05:50|820.14|811.04|820.42|811.32|820.43|811.33|820.14|811.04|14
1656079560000|2022-06-24 14:06:00|820.43|811.33|820.83|811.73|820.94|811.84|820.35|811.25|18
1656079570000|2022-06-24 14:06:10|820.86|811.76|820.87|811.77|820.97|811.87|820.55|811.45|13
1656079580000|2022-06-24 14:06:20|820.94|811.84|820.35|811.25|820.94|811.84|820.22|811.12|16
1656079590000|2022-06-24 14:06:30|820.2|811.1|820.37|811.27|820.45|811.35|820.2|811.1|16
1656079600000|2022-06-24 14:06:40|820.42|811.32|820.32|811.22|820.52|811.42|820.05|810.95|19
1656079610000|2022-06-24 14:06:50|820.37|811.27|820.46|811.36|820.78|811.68|820.35|811.25|9
1656079620000|2022-06-24 14:07:00|820.35|811.25|820.55|811.45|820.94|811.84|820.35|811.25|17
1656079630000|2022-06-24 14:07:10|820.46|811.36|820.6|811.5|820.94|811.84|820.35|811.25|17
1656079640000|2022-06-24 14:07:20|820.45|811.35|820.05|810.95|820.8|811.7|819.25|810.15|16
1656079650000|2022-06-24 14:07:30|819.94|810.84|819.43|810.33|819.94|810.84|819.01|809.91|17
1656079660000|2022-06-24 14:07:40|819.25|810.15|818.92|809.82|819.37|810.27|818.69|809.59|18
1656079670000|2022-06-24 14:07:50|818.87|809.77|819.43|810.33|819.43|810.33|818.67|809.57|20
1656079680000|2022-06-24 14:08:00|819.18|810.08|819.27|810.17|819.43|810.33|819.18|810.08|4
1656079690000|2022-06-24 14:08:10|819.16|810.06|818.88|809.78|819.16|810.06|818.66|809.56|8
1656079700000|2022-06-24 14:08:20|818.76|809.66|817.97|808.87|818.76|809.66|817.91|808.81|8
1656079710000|2022-06-24 14:08:30|818.05|808.95|817.63|808.53|818.05|808.95|817.62|808.52|13
1656079720000|2022-06-24 14:08:40|817.53|808.43|818.69|809.59|818.69|809.59|817.53|808.43|24
1656079730000|2022-06-24 14:08:50|818.75|809.65|818.65|809.55|818.75|809.65|818.63|809.53|18
1656079740000|2022-06-24 14:09:00|818.68|809.58|819.27|810.17|819.27|810.17|818.6|809.5|14
1656079750000|2022-06-24 14:09:10|819.24|810.14|819.47|810.37|819.47|810.37|819.24|810.14|13
1656079760000|2022-06-24 14:09:20|819.27|810.17|818.97|809.87|819.65|810.55|818.91|809.81|11
1656079770000|2022-06-24 14:09:30|818.63|809.53|818.92|809.82|819.06|809.96|818.6|809.5|15
1656079780000|2022-06-24 14:09:40|818.82|809.72|818.65|809.55|819.52|810.42|818.65|809.55|25
1656079790000|2022-06-24 14:09:50|818.7|809.6|818.87|809.77|818.98|809.88|818.68|809.58|13
1656079800000|2022-06-24 14:10:00|818.84|809.74|818.68|809.58|818.84|809.74|818.63|809.53|7
1656079810000|2022-06-24 14:10:10|818.61|809.51|819.87|810.77|819.87|810.77|818.58|809.48|23
1656079820000|2022-06-24 14:10:20|819.78|810.68|819.58|810.48|820.05|810.95|819.46|810.36|17
1656079830000|2022-06-24 14:10:30|819.57|810.47|819.43|810.33|819.57|810.47|819.43|810.33|2
1656079840000|2022-06-24 14:10:40|819.67|810.57|819.43|810.33|819.78|810.68|819.28|810.18|15
1656079850000|2022-06-24 14:10:50|819.18|810.08|819.56|810.46|819.56|810.46|819.18|810.08|15
1656079860000|2022-06-24 14:11:00|819.5|810.4|819.56|810.46|819.56|810.46|819.39|810.29|14
1656079880000|2022-06-24 14:11:20|819.5|810.4|818.55|809.45|819.5|810.4|817.86|808.76|19
1656079890000|2022-06-24 14:11:30|818.28|809.18|817.67|808.57|818.28|809.18|817.6|808.5|14
1656079900000|2022-06-24 14:11:40|817.81|808.71|817.62|808.52|817.81|808.71|817.53|808.43|5
1656079910000|2022-06-24 14:11:50|817.61|808.51|817.47|808.37|817.61|808.51|817.47|808.37|2
1656079920000|2022-06-24 14:12:00|817.46|808.36|817.35|808.25|817.85|808.75|817.12|808.02|9
1656079930000|2022-06-24 14:12:10|817.4|808.3|817.1|808|817.55|808.45|816.72|807.62|19
1656079940000|2022-06-24 14:12:20|817.3|808.2|817.52|808.42|817.57|808.47|816.83|807.73|25
1656079950000|2022-06-24 14:12:30|817.51|808.41|817.52|808.42|817.6|808.5|817.4|808.3|18
1656079960000|2022-06-24 14:12:40|817.54|808.44|817.66|808.56|818.37|809.27|817.5|808.4|21
1656079970000|2022-06-24 14:12:50|817.97|808.87|818.21|809.11|818.31|809.21|817.65|808.55|17
1656079980000|2022-06-24 14:13:00|817.71|808.61|817.91|808.81|817.91|808.81|817.71|808.61|9
1656079990000|2022-06-24 14:13:10|818.05|808.95|817.97|808.87|818.35|809.25|817.73|808.63|18
1656080000000|2022-06-24 14:13:20|818.05|808.95|818.45|809.35|818.65|809.55|817.59|808.49|13
1656080010000|2022-06-24 14:13:30|818.52|809.42|818.35|809.25|818.73|809.63|818.35|809.25|6
1656080020000|2022-06-24 14:13:40|818.34|809.24|818.5|809.4|818.5|809.4|818.25|809.15|4
1656080030000|2022-06-24 14:13:50|818.44|809.34|817.99|808.89|818.49|809.39|817.67|808.57|8
1656080040000|2022-06-24 14:14:00|817.9|808.8|817.86|808.76|818.05|808.95|817.67|808.57|10
1656080050000|2022-06-24 14:14:10|817.95|808.85|817.95|808.85|817.95|808.85|817.89|808.79|5
1656080060000|2022-06-24 14:14:20|817.87|808.77|817.9|808.8|817.98|808.88|817.68|808.58|11
1656080070000|2022-06-24 14:14:30|817.98|808.88|817.83|808.73|818.05|808.95|817.41|808.31|16
1656080080000|2022-06-24 14:14:40|817.85|808.75|817.64|808.54|817.85|808.75|817.44|808.34|14
1656080090000|2022-06-24 14:14:50|817.66|808.56|817.01|807.91|817.66|808.56|816.97|807.87|14
1656080100000|2022-06-24 14:15:00|817.06|807.96|817.06|807.96|817.06|807.96|816.73|807.63|16
1656080110000|2022-06-24 14:15:10|816.93|807.83|818.07|808.97|818.39|809.29|816.93|807.83|22
1656080120000|2022-06-24 14:15:20|818.38|809.28|818.08|808.98|818.49|809.39|818.04|808.94|22
1656080130000|2022-06-24 14:15:30|818.09|808.99|818.47|809.37|818.58|809.48|817.92|808.82|16
1656080140000|2022-06-24 14:15:40|818.58|809.48|819.55|810.45|819.55|810.45|818.33|809.23|25
1656080150000|2022-06-24 14:15:50|819.6|810.5|819.4|810.3|819.9|810.8|819.39|810.29|6
1656080160000|2022-06-24 14:16:00|819.42|810.32|819|809.9|819.76|810.66|819|809.9|15
1656080170000|2022-06-24 14:16:10|819.05|809.95|819.9|810.8|819.9|810.8|819.05|809.95|21
1656080180000|2022-06-24 14:16:20|819.43|810.33|819.07|809.97|819.43|810.33|818.7|809.6|24
1656080190000|2022-06-24 14:16:30|819.11|810.01|819.05|809.95|819.55|810.45|818.92|809.82|19
1656080200000|2022-06-24 14:16:40|818.99|809.89|819.17|810.07|819.17|810.07|818.68|809.58|23
1656080210000|2022-06-24 14:16:50|819.2|810.1|818.98|809.88|819.37|810.27|818.96|809.86|20
1656080220000|2022-06-24 14:17:00|818.75|809.65|819.77|810.67|819.77|810.67|818.75|809.65|19
1656080230000|2022-06-24 14:17:10|819.29|810.19|819.41|810.31|819.95|810.85|819.29|810.19|18
1656080240000|2022-06-24 14:17:20|819.39|810.29|819.24|810.14|819.65|810.55|818.98|809.88|19
1656080250000|2022-06-24 14:17:30|819.46|810.36|819.35|810.25|819.55|810.45|818.86|809.76|24
1656080260000|2022-06-24 14:17:40|819.55|810.45|819.01|809.91|819.75|810.65|818.73|809.63|16
1656080270000|2022-06-24 14:17:50|819.05|809.95|819.03|809.93|819.36|810.26|818.98|809.88|19
1656080280000|2022-06-24 14:18:00|819.05|809.95|819.33|810.23|819.45|810.35|819|809.9|18
1656080290000|2022-06-24 14:18:10|819.28|810.18|819.26|810.16|819.51|810.41|819.03|809.93|19
1656080300000|2022-06-24 14:18:20|819.41|810.31|819.31|810.21|819.75|810.65|818.77|809.67|16
1656080310000|2022-06-24 14:18:30|819.23|810.13|819.28|810.18|819.9|810.8|819.23|810.13|11
1656080320000|2022-06-24 14:18:40|819.41|810.31|819.41|810.31|819.41|810.31|819.28|810.18|5
1656080330000|2022-06-24 14:18:50|819.9|810.8|819.41|810.31|819.9|810.8|819.24|810.14|7
1656080340000|2022-06-24 14:19:00|819.45|810.35|818.99|809.89|819.62|810.52|818.83|809.73|23
1656080350000|2022-06-24 14:19:10|818.95|809.85|818.52|809.42|819.05|809.95|818.52|809.42|9
1656080380000|2022-06-24 14:19:40|818.4|809.3|818.43|809.33|818.61|809.51|818.4|809.3|10
1656080390000|2022-06-24 14:19:50|818.51|809.41|818.05|808.95|818.51|809.41|817.97|808.87|12
1656080400000|2022-06-24 14:20:00|817.99|808.89|817.98|808.88|818.75|809.65|817.75|808.65|18
1656080410000|2022-06-24 14:20:10|817.96|808.86|818.05|808.95|818.05|808.95|817.61|808.51|15
1656080420000|2022-06-24 14:20:20|818.03|808.93|818.35|809.25|818.35|809.25|817.85|808.75|19
1656080430000|2022-06-24 14:20:30|818.1|809|818.01|808.91|818.1|809|817.62|808.52|12
1656080440000|2022-06-24 14:20:40|818.03|808.93|817.91|808.81|818.03|808.93|817.72|808.62|7
1656080450000|2022-06-24 14:20:50|818.05|808.95|816.76|807.66|818.05|808.95|816.76|807.66|18
1656080460000|2022-06-24 14:21:00|816.75|807.65|816.88|807.78|817.05|807.95|816.6|807.5|15
1656080470000|2022-06-24 14:21:10|816.86|807.76|816.86|807.76|817.05|807.95|816.66|807.56|11
1656080480000|2022-06-24 14:21:20|816.93|807.83|816.94|807.84|817.05|807.95|816.75|807.65|12
1656080490000|2022-06-24 14:21:30|816.96|807.86|816.34|807.24|817.05|807.95|816.12|807.02|12
1656080500000|2022-06-24 14:21:40|816.36|807.26|816.6|807.5|816.65|807.55|816.34|807.24|11
1656080510000|2022-06-24 14:21:50|816.56|807.46|816.65|807.55|816.65|807.55|816.55|807.45|10
1656080520000|2022-06-24 14:22:00|816.59|807.49|817.58|808.48|817.59|808.49|816.5|807.4|16
1656080530000|2022-06-24 14:22:10|817.43|808.33|818.01|808.91|818.03|808.93|817.38|808.28|14
1656080540000|2022-06-24 14:22:20|818.03|808.93|818.27|809.17|818.27|809.17|817.9|808.8|19
1656080550000|2022-06-24 14:22:30|818.2|809.1|817.87|808.77|818.2|809.1|817.57|808.47|15
1656080560000|2022-06-24 14:22:40|817.99|808.89|817.96|808.86|817.99|808.89|817.96|808.86|2
1656080570000|2022-06-24 14:22:50|818.05|808.95|818.05|808.95|818.05|808.95|817.95|808.85|8
1656080580000|2022-06-24 14:23:00|818|808.9|818.05|808.95|818.05|808.95|817.92|808.82|16
1656080590000|2022-06-24 14:23:10|818.08|808.98|817.95|808.85|818.08|808.98|817.68|808.58|8
1656080600000|2022-06-24 14:23:20|817.56|808.46|817.97|808.87|818.05|808.95|817.31|808.21|24
1656080610000|2022-06-24 14:23:30|817.99|808.89|818.02|808.92|818.02|808.92|817.95|808.85|7
1656080620000|2022-06-24 14:23:40|817.99|808.89|818.34|809.24|818.41|809.31|817.75|808.65|20
1656080630000|2022-06-24 14:23:50|818.43|809.33|819.05|809.95|819.05|809.95|818.39|809.29|24
1656080640000|2022-06-24 14:24:00|818.97|809.87|819.05|809.95|819.09|809.99|818.94|809.84|10
1656080650000|2022-06-24 14:24:10|819|809.9|818.98|809.88|819.05|809.95|818.75|809.65|7
1656080660000|2022-06-24 14:24:20|818.67|809.57|818.54|809.44|819.05|809.95|818.15|809.05|25
1656080670000|2022-06-24 14:24:30|818.43|809.33|818.43|809.33|818.54|809.44|818.43|809.33|6
1656080680000|2022-06-24 14:24:40|818.54|809.44|817.99|808.89|818.54|809.44|817.99|808.89|14
1656080690000|2022-06-24 14:24:50|817.98|808.88|818.05|808.95|818.05|808.95|817.75|808.65|11
1656080700000|2022-06-24 14:25:00|817.98|808.88|818.04|808.94|818.48|809.38|817.98|808.88|16
1656080710000|2022-06-24 14:25:10|818.08|808.98|818.04|808.94|818.7|809.6|817.99|808.89|8
1656080720000|2022-06-24 14:25:20|818.03|808.93|818.01|808.91|818.05|808.95|817.75|808.65|15
1656080730000|2022-06-24 14:25:30|818.06|808.96|818|808.9|818.51|809.41|818|808.9|14
1656080740000|2022-06-24 14:25:40|818.01|808.91|818.04|808.94|818.07|808.97|817.85|808.75|13
1656080750000|2022-06-24 14:25:50|818.01|808.91|818.28|809.18|818.3|809.2|818|808.9|9
1656080760000|2022-06-24 14:26:00|818.23|809.13|818.23|809.13|818.35|809.25|818.05|808.95|15
1656080770000|2022-06-24 14:26:10|818.18|809.08|818.39|809.29|818.43|809.33|818.18|809.08|16
1656080780000|2022-06-24 14:26:20|818.35|809.25|818.54|809.44|818.54|809.44|818.25|809.15|15
1656080790000|2022-06-24 14:26:30|818.58|809.48|818.6|809.5|818.65|809.55|818.41|809.31|16
1656080800000|2022-06-24 14:26:40|818.55|809.45|818.9|809.8|818.9|809.8|818.34|809.24|6
1656080810000|2022-06-24 14:26:50|818.75|809.65|818.18|809.08|818.75|809.65|818.18|809.08|8
1656080820000|2022-06-24 14:27:00|818.13|809.03|818.18|809.08|818.38|809.28|818.13|809.03|13
1656080830000|2022-06-24 14:27:10|818.35|809.25|818.01|808.91|818.35|809.25|817.68|808.58|5
1656080840000|2022-06-24 14:27:20|817.94|808.84|817.52|808.42|818.05|808.95|817.4|808.3|24
1656080850000|2022-06-24 14:27:30|817.54|808.44|817.45|808.35|817.54|808.44|817.1|808|15
1656080860000|2022-06-24 14:27:40|817.4|808.3|817.4|808.3|817.4|808.3|816.89|807.79|12
1656080870000|2022-06-24 14:27:50|816.9|807.8|817.16|808.06|817.53|808.43|816.89|807.79|19
1656080880000|2022-06-24 14:28:00|817.35|808.25|818.05|808.95|818.05|808.95|817.2|808.1|20
1656080890000|2022-06-24 14:28:10|817.99|808.89|817.96|808.86|818.05|808.95|817.52|808.42|17
1656080900000|2022-06-24 14:28:20|817.38|808.28|817.91|808.81|818.03|808.93|817.38|808.28|15
1656080910000|2022-06-24 14:28:30|817.98|808.88|817.92|808.82|818.03|808.93|817.68|808.58|17
1656080920000|2022-06-24 14:28:40|817.96|808.86|818.4|809.3|818.57|809.47|817.93|808.83|12
1656080930000|2022-06-24 14:28:50|818.34|809.24|817.88|808.78|818.34|809.24|817.5|808.4|17
1656080940000|2022-06-24 14:29:00|817.97|808.87|818.05|808.95|818.05|808.95|816.81|807.71|21
1656080950000|2022-06-24 14:29:10|817.89|808.79|817.39|808.29|818.05|808.95|817.15|808.05|14
1656080960000|2022-06-24 14:29:20|817.44|808.34|817.99|808.89|818.3|809.2|817.44|808.34|19
1656080970000|2022-06-24 14:29:30|818.05|808.95|818.08|808.98|818.13|809.03|817.65|808.55|8
1656080980000|2022-06-24 14:29:40|818.3|809.2|817.91|808.81|818.3|809.2|817.48|808.38|12
1656080990000|2022-06-24 14:29:50|818.05|808.95|817|807.9|818.05|808.95|816.86|807.76|21
1656081000000|2022-06-24 14:30:00|816.94|807.84|816.86|807.76|817.5|808.4|816.86|807.76|25
1656081010000|2022-06-24 14:30:10|816.93|807.83|816.78|807.68|816.98|807.88|816.25|807.15|21
1656081020000|2022-06-24 14:30:20|816.77|807.67|817.01|807.91|817.05|807.95|816.45|807.35|23
1656081030000|2022-06-24 14:30:30|816.93|807.83|817.01|807.91|817.05|807.95|816.81|807.71|20
1656081040000|2022-06-24 14:30:40|816.94|807.84|816.97|807.87|817.05|807.95|816.65|807.55|8
1656081050000|2022-06-24 14:30:50|816.65|807.55|815.86|806.76|817.05|807.95|815.86|806.76|16
1656081060000|2022-06-24 14:31:00|815.55|806.45|815.86|806.76|816.05|806.95|815.4|806.3|21
1656081070000|2022-06-24 14:31:10|815.88|806.78|815.9|806.8|816|806.9|815.45|806.35|21
1656081080000|2022-06-24 14:31:20|816|806.9|816|806.9|816.05|806.95|815.35|806.25|19
1656081090000|2022-06-24 14:31:30|815.87|806.77|815.54|806.44|815.87|806.77|815.3|806.2|11
1656081100000|2022-06-24 14:31:40|815.59|806.49|815.39|806.29|815.59|806.49|815.3|806.2|14
1656081110000|2022-06-24 14:31:50|815.34|806.24|815.5|806.4|815.5|806.4|815.3|806.2|7
1656081120000|2022-06-24 14:32:00|815.55|806.45|814.41|805.31|815.55|806.45|814.3|805.2|25
1656081130000|2022-06-24 14:32:10|814.54|805.44|815.05|805.95|815.05|805.95|814.45|805.35|13
1656081140000|2022-06-24 14:32:20|814.88|805.78|814.05|804.95|814.88|805.78|813.85|804.75|13
1656081150000|2022-06-24 14:32:30|814.08|804.98|814.44|805.34|814.44|805.34|813.7|804.6|18
1656081160000|2022-06-24 14:32:40|814.46|805.36|814.75|805.65|814.78|805.68|814.34|805.24|18
1656081170000|2022-06-24 14:32:50|814.74|805.64|814.34|805.24|814.9|805.8|814.1|805|16
1656081180000|2022-06-24 14:33:00|814.44|805.34|814.8|805.7|814.8|805.7|814.35|805.25|15
1656081190000|2022-06-24 14:33:10|814.78|805.68|814.8|805.7|814.94|805.84|814.55|805.45|8
1656081200000|2022-06-24 14:33:20|814.82|805.72|814.01|804.91|814.93|805.83|813.45|804.35|18
1656081210000|2022-06-24 14:33:30|814.03|804.93|814.1|805|814.1|805|813.65|804.55|27
1656081220000|2022-06-24 14:33:40|814.13|805.03|813.8|804.7|814.13|805.03|813.8|804.7|14
1656081230000|2022-06-24 14:33:50|813.99|804.89|814.63|805.53|814.63|805.53|813.99|804.89|20
1656081240000|2022-06-24 14:34:00|814.65|805.55|816.21|807.11|816.3|807.2|814.65|805.55|23
1656081250000|2022-06-24 14:34:10|816.41|807.31|815.98|806.88|816.41|807.31|815.5|806.4|12
1656081260000|2022-06-24 14:34:20|816.03|806.93|815.96|806.86|816.05|806.95|815.69|806.59|14
1656081270000|2022-06-24 14:34:30|815.58|806.48|815.5|806.4|815.58|806.48|815.35|806.25|14
1656081280000|2022-06-24 14:34:40|815.25|806.15|815.5|806.4|815.55|806.45|815.25|806.15|10
1656081290000|2022-06-24 14:34:50|815.55|806.45|815.1|806|815.55|806.45|815.05|805.95|10
1656081300000|2022-06-24 14:35:00|815.05|805.95|814.97|805.87|815.05|805.95|814.85|805.75|7
1656081310000|2022-06-24 14:35:10|814.96|805.86|814.82|805.72|815.05|805.95|814.59|805.49|7
1656081320000|2022-06-24 14:35:20|814.94|805.84|815.05|805.95|815.05|805.95|814.59|805.49|13
1656081330000|2022-06-24 14:35:30|814.97|805.87|814.96|805.86|815.05|805.95|814.59|805.49|8
1656081340000|2022-06-24 14:35:40|815.05|805.95|815.05|805.95|815.05|805.95|815.05|805.95|1
1656081350000|2022-06-24 14:35:50|814.96|805.86|814.82|805.72|815.05|805.95|814.59|805.49|6
1656081360000|2022-06-24 14:36:00|815.05|805.95|814.94|805.84|815.05|805.95|814.94|805.84|8
1656081370000|2022-06-24 14:36:10|814.59|805.49|814.4|805.3|815.05|805.95|814.4|805.3|16
1656081380000|2022-06-24 14:36:20|814.45|805.35|814.4|805.3|814.5|805.4|814.31|805.21|15
1656081390000|2022-06-24 14:36:30|814.33|805.23|814.3|805.2|814.45|805.35|813.85|804.75|7
1656081400000|2022-06-24 14:36:40|814.22|805.12|813.61|804.51|814.63|805.53|813.61|804.51|8
1656081410000|2022-06-24 14:36:50|813.62|804.52|811.54|802.44|813.62|804.52|811.39|802.29|25
1656081420000|2022-06-24 14:37:00|811.65|802.55|811.56|802.46|811.9|802.8|811.44|802.34|15
1656081430000|2022-06-24 14:37:10|811.58|802.48|812.37|803.27|812.49|803.39|811.56|802.46|14
1656081440000|2022-06-24 14:37:20|812.39|803.29|812.95|803.85|812.95|803.85|812.39|803.29|7
1656081450000|2022-06-24 14:37:30|812.55|803.45|812.26|803.16|812.61|803.51|812.11|803.01|10
1656081460000|2022-06-24 14:37:40|812.38|803.28|812.88|803.78|813.3|804.2|812.35|803.25|23
1656081470000|2022-06-24 14:37:50|812.73|803.63|812.5|803.4|812.73|803.63|812.4|803.3|19
1656081480000|2022-06-24 14:38:00|812.63|803.53|812.57|803.47|812.85|803.75|812.45|803.35|15
1656081490000|2022-06-24 14:38:10|812.6|803.5|812.85|803.75|812.85|803.75|812.46|803.36|11
1656081500000|2022-06-24 14:38:20|812.75|803.65|812.5|803.4|813.7|804.6|812.5|803.4|16
1656081510000|2022-06-24 14:38:30|812.55|803.45|812.51|803.41|812.78|803.68|812.5|803.4|10
1656081520000|2022-06-24 14:38:40|812.6|803.5|812.45|803.35|812.6|803.5|812.29|803.19|8
1656081530000|2022-06-24 14:38:50|812.54|803.44|812.54|803.44|812.54|803.44|812.45|803.35|7
1656081540000|2022-06-24 14:39:00|812.65|803.55|812.68|803.58|812.7|803.6|812.6|803.5|4
1656081550000|2022-06-24 14:39:10|812.63|803.53|812.76|803.66|812.86|803.76|812.63|803.53|9
1656081560000|2022-06-24 14:39:20|813|803.9|812.69|803.59|813|803.9|812.36|803.26|19
1656081570000|2022-06-24 14:39:30|812.4|803.3|812.45|803.35|812.5|803.4|812.25|803.15|17
1656081580000|2022-06-24 14:39:40|812.47|803.37|812.52|803.42|812.55|803.45|812.42|803.32|7
1656081590000|2022-06-24 14:39:50|812.54|803.44|812.53|803.43|812.6|803.5|812.52|803.42|9
1656081600000|2022-06-24 14:40:00|812.58|803.48|812.61|803.51|812.66|803.56|812.55|803.45|11
1656081610000|2022-06-24 14:40:10|812.6|803.5|812.59|803.49|812.61|803.51|812.49|803.39|17
1656081620000|2022-06-24 14:40:20|812.61|803.51|812.49|803.39|812.85|803.75|812.49|803.39|14
1656081630000|2022-06-24 14:40:30|812.9|803.8|812.33|803.23|812.9|803.8|812.33|803.23|8
1656081640000|2022-06-24 14:40:40|812.54|803.44|812.43|803.33|812.63|803.53|812.29|803.19|14
1656081650000|2022-06-24 14:40:50|812.48|803.38|811.65|802.55|812.55|803.45|811.55|802.45|19
1656081660000|2022-06-24 14:41:00|811.61|802.51|810.81|801.71|811.61|802.51|810.74|801.64|18
1656081670000|2022-06-24 14:41:10|810.64|801.54|811.21|802.11|811.55|802.45|810.11|801.01|21
1656081680000|2022-06-24 14:41:20|810.76|801.66|810.95|801.85|811.4|802.3|810.76|801.66|8
1656081690000|2022-06-24 14:41:30|811.09|801.99|810.58|801.48|811.4|802.3|810.49|801.39|8
1656081700000|2022-06-24 14:41:40|811.05|801.95|810.6|801.5|811.05|801.95|810.38|801.28|5
1656081710000|2022-06-24 14:41:50|810.7|801.6|811|801.9|811.5|802.4|810.7|801.6|6
1656081720000|2022-06-24 14:42:00|810.62|801.52|811.44|802.34|811.5|802.4|810.62|801.52|10
1656081730000|2022-06-24 14:42:10|811.12|802.02|809.95|800.85|811.12|802.02|809.83|800.73|18
1656081740000|2022-06-24 14:42:20|809.87|800.77|809.41|800.31|809.95|800.85|809.3|800.2|18
1656081750000|2022-06-24 14:42:30|809.43|800.33|809.53|800.43|810|800.9|809.43|800.33|21
1656081760000|2022-06-24 14:42:40|809.78|800.68|809.66|800.56|809.78|800.68|809.42|800.32|15
1656081770000|2022-06-24 14:42:50|809.51|800.41|808.8|799.7|809.51|800.41|808.56|799.46|25
1656081780000|2022-06-24 14:43:00|808.75|799.65|809.37|800.27|809.51|800.41|808.75|799.65|11
1656081790000|2022-06-24 14:43:10|809.6|800.5|809.37|800.27|809.6|800.5|809.22|800.12|7
1656081800000|2022-06-24 14:43:20|809.4|800.3|808.27|799.17|809.52|800.42|808.27|799.17|20
1656081810000|2022-06-24 14:43:30|808.47|799.37|808.92|799.82|809.46|800.36|808.19|799.09|19
1656081820000|2022-06-24 14:43:40|808.82|799.72|808.72|799.62|808.88|799.78|808.45|799.35|21
1656081830000|2022-06-24 14:43:50|808.6|799.5|808.05|798.95|808.6|799.5|808.05|798.95|7
1656081840000|2022-06-24 14:44:00|808.1|799|809.13|800.03|809.13|800.03|808.1|799|22
1656081850000|2022-06-24 14:44:10|808.88|799.78|809.33|800.23|809.33|800.23|808.88|799.78|3
1656081860000|2022-06-24 14:44:20|808.91|799.81|808.63|799.53|809.6|800.5|808.5|799.4|21
1656081870000|2022-06-24 14:44:30|808.44|799.34|807.5|798.4|808.57|799.47|807.29|798.19|17
1656081880000|2022-06-24 14:44:40|807.49|798.39|807.6|798.5|807.6|798.5|806.89|797.79|12
1656081890000|2022-06-24 14:44:50|807.85|798.75|807.69|798.59|807.96|798.86|807.58|798.48|24
1656081900000|2022-06-24 14:45:00|807.73|798.63|807.8|798.7|808.34|799.24|807.64|798.54|21
1656081910000|2022-06-24 14:45:10|808.4|799.3|807.9|798.8|808.4|799.3|807.54|798.44|16
1656081920000|2022-06-24 14:45:20|808.15|799.05|807.66|798.56|808.4|799.3|807.61|798.51|9
1656081930000|2022-06-24 14:45:30|807.76|798.66|806.42|797.32|807.76|798.66|806.13|797.03|24
1656081940000|2022-06-24 14:45:40|805.8|796.7|803.9|794.8|805.8|796.7|803.25|794.15|32
1656081950000|2022-06-24 14:45:50|804.38|795.28|807.07|797.97|807.09|797.99|804.36|795.26|35
1656081960000|2022-06-24 14:46:00|807.12|798.02|806.85|797.75|807.75|798.65|806.79|797.69|25
1656081970000|2022-06-24 14:46:10|806.9|797.8|807.95|798.85|808.05|798.95|806.77|797.67|27
1656081980000|2022-06-24 14:46:20|808.04|798.94|808.86|799.76|808.97|799.87|808.04|798.94|19
1656081990000|2022-06-24 14:46:30|809.08|799.98|809.37|800.27|810.33|801.23|808.96|799.86|28
1656082000000|2022-06-24 14:46:40|809.33|800.23|808.27|799.17|809.33|800.23|808.19|799.09|21
1656082010000|2022-06-24 14:46:50|808.54|799.44|808.69|799.59|808.7|799.6|808.29|799.19|15
1656082020000|2022-06-24 14:47:00|808.68|799.58|809.99|800.89|810.45|801.35|808.68|799.58|23
1656082030000|2022-06-24 14:47:10|810.29|801.19|808.95|799.85|810.29|801.19|808.95|799.85|14
1656082040000|2022-06-24 14:47:20|809|799.9|809.35|800.25|809.36|800.26|808.82|799.72|13
1656082050000|2022-06-24 14:47:30|809.36|800.26|808.83|799.73|809.36|800.26|808.52|799.42|18
1656082060000|2022-06-24 14:47:40|809.5|800.4|808.55|799.45|809.5|800.4|808.55|799.45|12
1656082070000|2022-06-24 14:47:50|808.38|799.28|808.37|799.27|808.73|799.63|808.34|799.24|18
1656082080000|2022-06-24 14:48:00|808.25|799.15|808.72|799.62|808.8|799.7|808.18|799.08|19
1656082090000|2022-06-24 14:48:10|808.56|799.46|808.88|799.78|808.88|799.78|808.56|799.46|13
1656082100000|2022-06-24 14:48:20|808.81|799.71|809.39|800.29|809.39|800.29|808.75|799.65|22
1656082110000|2022-06-24 14:48:30|809.38|800.28|809.42|800.32|809.7|800.6|809.38|800.28|11
1656082120000|2022-06-24 14:48:40|809.35|800.25|808.86|799.76|809.47|800.37|808.79|799.69|18
1656082130000|2022-06-24 14:48:50|808.78|799.68|808.51|799.41|808.96|799.86|808.51|799.41|10
1656082140000|2022-06-24 14:49:00|808.61|799.51|809.22|800.12|809.5|800.4|808.54|799.44|7
1656082150000|2022-06-24 14:49:10|809.3|800.2|809.43|800.33|809.68|800.58|809.03|799.93|8
1656082160000|2022-06-24 14:49:20|809.75|800.65|809.52|800.42|809.75|800.65|809.33|800.23|9
1656082170000|2022-06-24 14:49:30|809.51|800.41|808.18|799.08|809.66|800.56|808.18|799.08|14
1656082180000|2022-06-24 14:49:40|808.46|799.36|807.43|798.33|808.64|799.54|807.43|798.33|18
1656082190000|2022-06-24 14:49:50|807.48|798.38|807.55|798.45|807.8|798.7|807.19|798.09|13
1656082200000|2022-06-24 14:50:00|807.67|798.57|807.82|798.72|807.99|798.89|807.53|798.43|21
1656082210000|2022-06-24 14:50:10|807.94|798.84|807.58|798.48|807.94|798.84|807.38|798.28|11
1656082220000|2022-06-24 14:50:20|807.51|798.41|807.71|798.61|807.99|798.89|807.51|798.41|9
1656082230000|2022-06-24 14:50:30|807.81|798.71|807.81|798.71|807.81|798.71|807.81|798.71|1
1656082240000|2022-06-24 14:50:40|808.59|799.49|807.53|798.43|808.59|799.49|807.53|798.43|4
1656082250000|2022-06-24 14:50:50|807.67|798.57|807.65|798.55|808.36|799.26|807.41|798.31|13
1656082260000|2022-06-24 14:51:00|807.51|798.41|806.66|797.56|807.71|798.61|806.63|797.53|22
1656082270000|2022-06-24 14:51:10|806.65|797.55|806.45|797.35|806.72|797.62|806.45|797.35|18
1656082280000|2022-06-24 14:51:20|806.44|797.34|806.63|797.53|806.63|797.53|805.92|796.82|16
1656082290000|2022-06-24 14:51:30|806.65|797.55|805.83|796.73|807.17|798.07|805.83|796.73|25
1656082300000|2022-06-24 14:51:40|805.92|796.82|805.85|796.75|806.05|796.95|805.51|796.41|17
1656082310000|2022-06-24 14:51:50|805.65|796.55|806.07|796.97|806.46|797.36|805.61|796.51|25
1656082320000|2022-06-24 14:52:00|805.84|796.74|805.9|796.8|805.9|796.8|805.65|796.55|20
1656082330000|2022-06-24 14:52:10|805.85|796.75|806.43|797.33|806.8|797.7|805.85|796.75|14
1656082340000|2022-06-24 14:52:20|806.3|797.2|806.43|797.33|806.8|797.7|806.3|797.2|12
1656082350000|2022-06-24 14:52:30|806.4|797.3|806.6|797.5|806.9|797.8|806.4|797.3|18
1656082360000|2022-06-24 14:52:40|806.51|797.41|806.42|797.32|806.85|797.75|806.35|797.25|20
1656082370000|2022-06-24 14:52:50|806.52|797.42|806.56|797.46|806.56|797.46|806.43|797.33|3
1656082380000|2022-06-24 14:53:00|806.83|797.73|807.26|798.16|807.26|798.16|806.43|797.33|13
1656082390000|2022-06-24 14:53:10|807.17|798.07|807.6|798.5|807.64|798.54|807.11|798.01|11
1656082400000|2022-06-24 14:53:20|807.48|798.38|806.88|797.78|807.6|798.5|806.88|797.78|14
1656082410000|2022-06-24 14:53:30|806.95|797.85|806.72|797.62|807.01|797.91|806.68|797.58|19
1656082420000|2022-06-24 14:53:40|806.66|797.56|806.69|797.59|806.73|797.63|806.57|797.47|7
1656082430000|2022-06-24 14:53:50|806.85|797.75|807.42|798.32|807.45|798.35|806.54|797.44|19
1656082440000|2022-06-24 14:54:00|807.47|798.37|807.33|798.23|807.58|798.48|807.13|798.03|15
1656082450000|2022-06-24 14:54:10|807.39|798.29|808.61|799.51|808.61|799.51|807.39|798.29|28
1656082460000|2022-06-24 14:54:20|808.54|799.44|808|798.9|808.69|799.59|807.87|798.77|18
1656082470000|2022-06-24 14:54:30|807.96|798.86|807.8|798.7|808.39|799.29|807.31|798.21|29
1656082480000|2022-06-24 14:54:40|807.85|798.75|807.92|798.82|808.12|799.02|807.82|798.72|13
1656082490000|2022-06-24 14:54:50|807.9|798.8|808.25|799.15|808.38|799.28|807.71|798.61|18
1656082500000|2022-06-24 14:55:00|808.24|799.14|807.96|798.86|808.45|799.35|807.85|798.75|20
1656082510000|2022-06-24 14:55:10|808.01|798.91|808.4|799.3|808.41|799.31|808|798.9|10
1656082520000|2022-06-24 14:55:20|808.13|799.03|807.96|798.86|808.4|799.3|807.76|798.66|11
1656082530000|2022-06-24 14:55:30|807.98|798.88|808.37|799.27|808.4|799.3|807.8|798.7|12
1656082540000|2022-06-24 14:55:40|808.4|799.3|807.83|798.73|808.54|799.44|807.82|798.72|17
1656082550000|2022-06-24 14:55:50|807.66|798.56|807.26|798.16|807.9|798.8|807.26|798.16|11
1656082560000|2022-06-24 14:56:00|807.31|798.21|806.99|797.89|807.63|798.53|806.58|797.48|18
1656082570000|2022-06-24 14:56:10|806.94|797.84|807.04|797.94|807.5|798.4|806.57|797.47|30
1656082580000|2022-06-24 14:56:20|807.11|798.01|807.31|798.21|807.41|798.31|807.06|797.96|16
1656082590000|2022-06-24 14:56:30|807.34|798.24|807.81|798.71|808.64|799.54|807.34|798.24|12
1656082600000|2022-06-24 14:56:40|807.77|798.67|807.65|798.55|808.05|798.95|807.64|798.54|8
1656082610000|2022-06-24 14:56:50|807.7|798.6|807.61|798.51|807.95|798.85|807.53|798.43|9
1656082620000|2022-06-24 14:57:00|807.55|798.45|807.61|798.51|807.61|798.51|807.46|798.36|3
1656082630000|2022-06-24 14:57:10|808.05|798.95|807.61|798.51|808.05|798.95|807.59|798.49|9
1656082640000|2022-06-24 14:57:20|807.59|798.49|807.65|798.55|807.65|798.55|807.59|798.49|7
1656082650000|2022-06-24 14:57:30|807.63|798.53|808.28|799.18|808.28|799.18|807.63|798.53|13
1656082660000|2022-06-24 14:57:40|808.3|799.2|808.56|799.46|808.56|799.46|808.2|799.1|18
1656082670000|2022-06-24 14:57:50|808.75|799.65|808.3|799.2|808.75|799.65|808.25|799.15|12
1656082680000|2022-06-24 14:58:00|808.4|799.3|808.4|799.3|808.58|799.48|808.2|799.1|9
1656082690000|2022-06-24 14:58:10|808.35|799.25|808.3|799.2|808.45|799.35|808.25|799.15|8
1656082700000|2022-06-24 14:58:20|808.45|799.35|808.35|799.25|808.6|799.5|808.2|799.1|7
1656082710000|2022-06-24 14:58:30|808.13|799.03|808.05|798.95|808.16|799.06|807.9|798.8|11
1656082720000|2022-06-24 14:58:40|807.98|798.88|807.61|798.51|807.98|798.88|807.54|798.44|6
1656082730000|2022-06-24 14:58:50|807.54|798.44|807.61|798.51|807.61|798.51|807.54|798.44|2
1656082740000|2022-06-24 14:59:00|807.76|798.66|807.61|798.51|807.76|798.66|807.55|798.45|10
1656082750000|2022-06-24 14:59:10|807.65|798.55|807.62|798.52|807.65|798.55|807.53|798.43|6
1656082760000|2022-06-24 14:59:20|807.63|798.53|807.69|798.59|807.72|798.62|807.63|798.53|5
1656082770000|2022-06-24 14:59:30|807.68|798.58|807.68|798.58|807.68|798.58|807.68|798.58|1
1656082780000|2022-06-24 14:59:40|807.79|798.69|808.35|799.25|808.44|799.34|807.79|798.69|12
1656082790000|2022-06-24 14:59:50|808.32|799.22|807.96|798.86|808.9|799.8|807.92|798.82|17
1656082800000|2022-06-24 15:00:00|807.97|798.87|807.99|798.89|808.08|798.98|807.88|798.78|11
1656082810000|2022-06-24 15:00:10|807.73|798.63|808.42|799.32|808.77|799.67|807.73|798.63|11
1656082820000|2022-06-24 15:00:20|808.6|799.5|808.51|799.41|808.75|799.65|808.51|799.41|11
1656082830000|2022-06-24 15:00:30|808.6|799.5|808.75|799.65|808.9|799.8|808.51|799.41|8
1656082840000|2022-06-24 15:00:40|808.64|799.54|808.57|799.47|808.71|799.61|808.57|799.47|6
1656082850000|2022-06-24 15:00:50|808.44|799.34|806.82|797.72|808.57|799.47|806.8|797.7|21
1656082860000|2022-06-24 15:01:00|806.81|797.71|807.4|798.3|807.45|798.35|806.78|797.68|16
1656082870000|2022-06-24 15:01:10|807.33|798.23|807.47|798.37|807.8|798.7|807.07|797.97|13
1656082880000|2022-06-24 15:01:20|807.73|798.63|807.69|798.59|807.76|798.66|807.38|798.28|8
1656082890000|2022-06-24 15:01:30|807.67|798.57|807.75|798.65|807.75|798.65|807.26|798.16|14
1656082900000|2022-06-24 15:01:40|807.42|798.32|807.42|798.32|807.42|798.32|807.24|798.14|3
1656082910000|2022-06-24 15:01:50|807.64|798.54|806.87|797.77|807.64|798.54|806.87|797.77|7
1656082920000|2022-06-24 15:02:00|806.68|797.58|806.52|797.42|806.68|797.58|806.37|797.27|7
1656082930000|2022-06-24 15:02:10|806.71|797.61|806.52|797.42|806.71|797.61|806.52|797.42|2
1656082940000|2022-06-24 15:02:20|806.39|797.29|807.54|798.44|807.73|798.63|806.39|797.29|24
1656082950000|2022-06-24 15:02:30|807.28|798.18|805.99|796.89|807.52|798.42|805.97|796.87|21
1656082960000|2022-06-24 15:02:40|806.05|796.95|806.05|796.95|806.1|797|805.91|796.81|14
1656082970000|2022-06-24 15:02:50|806.25|797.15|805.9|796.8|806.4|797.3|805.85|796.75|19
1656082980000|2022-06-24 15:03:00|806.1|797|806.25|797.15|806.35|797.25|806.1|797|11
1656082990000|2022-06-24 15:03:10|806.58|797.48|806.4|797.3|806.6|797.5|806.4|797.3|5
1656083000000|2022-06-24 15:03:20|806.45|797.35|805.96|796.86|806.46|797.36|805.9|796.8|12
1656083010000|2022-06-24 15:03:30|805.6|796.5|805.65|796.55|805.7|796.6|805.6|796.5|6
1656083020000|2022-06-24 15:03:40|805.6|796.5|805.65|796.55|805.65|796.55|805.6|796.5|8
1656083030000|2022-06-24 15:03:50|805.6|796.5|805.63|796.53|805.7|796.6|805.6|796.5|6
1656083040000|2022-06-24 15:04:00|805.65|796.55|805.65|796.55|805.7|796.6|805.65|796.55|9
1656083050000|2022-06-24 15:04:10|805.6|796.5|805.47|796.37|805.7|796.6|805.2|796.1|16
1656083060000|2022-06-24 15:04:20|805.51|796.41|805.35|796.25|805.55|796.45|804.9|795.8|17
1656083070000|2022-06-24 15:04:30|805.3|796.2|805.6|796.5|805.84|796.74|805.3|796.2|16
1656083080000|2022-06-24 15:04:40|805.55|796.45|805.6|796.5|805.65|796.55|805.53|796.43|6
1656083090000|2022-06-24 15:04:50|805.55|796.45|805.6|796.5|805.65|796.55|805.55|796.45|13
1656083100000|2022-06-24 15:05:00|805.55|796.45|805.63|796.53|805.63|796.53|805.45|796.35|15
1656083110000|2022-06-24 15:05:10|805.58|796.48|805.61|796.51|805.63|796.53|805.58|796.48|8
1656083120000|2022-06-24 15:05:20|805.63|796.53|806.02|796.92|806.02|796.92|805.61|796.51|14
1656083130000|2022-06-24 15:05:30|806.07|796.97|805.96|796.86|806.8|797.7|805.92|796.82|13
1656083140000|2022-06-24 15:05:40|806.01|796.91|805.51|796.41|806.01|796.91|805.47|796.37|17
1656083150000|2022-06-24 15:05:50|805.5|796.4|805.05|795.95|805.51|796.41|804.75|795.65|13
1656083160000|2022-06-24 15:06:00|805|795.9|805.47|796.37|805.9|796.8|805|795.9|18
1656083170000|2022-06-24 15:06:10|805.51|796.41|804.99|795.89|805.55|796.45|804.99|795.89|8
1656083180000|2022-06-24 15:06:20|805|795.9|805.05|795.95|805.05|795.95|804.99|795.89|9
1656083190000|2022-06-24 15:06:30|804.99|795.89|804.71|795.61|805.05|795.95|804.71|795.61|14
1656083200000|2022-06-24 15:06:40|804.7|795.6|804.19|795.09|805.05|795.95|804.19|795.09|12
1656083210000|2022-06-24 15:06:50|803.87|794.77|803.97|794.87|804.05|794.95|803.68|794.58|21
1656083220000|2022-06-24 15:07:00|803.96|794.86|804.32|795.22|804.46|795.36|803.64|794.54|16
1656083230000|2022-06-24 15:07:10|804.5|795.4|803.95|794.85|804.8|795.7|803.77|794.67|24
1656083240000|2022-06-24 15:07:20|804.05|794.95|803.73|794.63|804.05|794.95|803.65|794.55|11
1656083250000|2022-06-24 15:07:30|803.72|794.62|803.66|794.56|803.72|794.62|803.65|794.55|13
1656083260000|2022-06-24 15:07:40|803.73|794.63|804.22|795.12|804.4|795.3|803.73|794.63|9
1656083270000|2022-06-24 15:07:50|804.27|795.17|804.77|795.67|804.78|795.68|804.27|795.17|16
1656083280000|2022-06-24 15:08:00|804.76|795.66|805.6|796.5|805.66|796.56|804.75|795.65|15
1656083290000|2022-06-24 15:08:10|805.51|796.41|805.73|796.63|805.73|796.63|805.51|796.41|14
1656083300000|2022-06-24 15:08:20|805.69|796.59|805.54|796.44|805.73|796.63|805.54|796.44|14
1656083310000|2022-06-24 15:08:30|805.47|796.37|805.46|796.36|805.54|796.44|805.46|796.36|3
1656083320000|2022-06-24 15:08:40|805.47|796.37|805.75|796.65|805.9|796.8|805.47|796.37|16
1656083330000|2022-06-24 15:08:50|805.74|796.64|804.87|795.77|805.74|796.64|804.61|795.51|21
1656083340000|2022-06-24 15:09:00|804.85|795.75|804.72|795.62|804.85|795.75|804.69|795.59|8
1656083350000|2022-06-24 15:09:10|804.8|795.7|805.16|796.06|805.21|796.11|804.8|795.7|7
1656083360000|2022-06-24 15:09:20|805.09|795.99|804.59|795.49|805.09|795.99|804.58|795.48|20
1656083370000|2022-06-24 15:09:30|804.58|795.48|804.43|795.33|804.59|795.49|804.38|795.28|15
1656083380000|2022-06-24 15:09:40|805.05|795.95|803.45|794.35|805.05|795.95|803.42|794.32|16
1656083390000|2022-06-24 15:09:50|803.47|794.37|804.13|795.03|804.48|795.38|803.47|794.37|24
1656083400000|2022-06-24 15:10:00|804.12|795.02|804.32|795.22|804.85|795.75|804.12|795.02|17
1656083410000|2022-06-24 15:10:10|804.3|795.2|804.35|795.25|804.69|795.59|804.05|794.95|13
1656083420000|2022-06-24 15:10:20|804.04|794.94|803.41|794.31|804.49|795.39|803.41|794.31|14
1656083430000|2022-06-24 15:10:30|803.18|794.08|806.35|797.25|806.55|797.45|802.72|793.62|24
1656083440000|2022-06-24 15:10:40|806.38|797.28|806.67|797.57|806.67|797.57|806.37|797.27|23
1656083450000|2022-06-24 15:10:50|806.7|797.6|806.41|797.31|806.75|797.65|806.41|797.31|18
1656083460000|2022-06-24 15:11:00|806.46|797.36|806.43|797.33|806.8|797.7|806.2|797.1|26
1656083470000|2022-06-24 15:11:10|806.48|797.38|808.67|799.57|808.87|799.77|806.48|797.38|30
1656083480000|2022-06-24 15:11:20|808.66|799.56|808.75|799.65|808.85|799.75|808.66|799.56|16
1656083490000|2022-06-24 15:11:30|808.8|799.7|809.54|800.44|809.59|800.49|808.8|799.7|24
1656083500000|2022-06-24 15:11:40|809.45|800.35|807.8|798.7|809.45|800.35|807.8|798.7|27
1656083510000|2022-06-24 15:11:50|808.03|798.93|807.92|798.82|808.45|799.35|807.6|798.5|23
1656083520000|2022-06-24 15:12:00|808.01|798.91|807.56|798.46|808.08|798.98|807.31|798.21|23
1656083530000|2022-06-24 15:12:10|807.55|798.45|807.66|798.56|807.95|798.85|807.47|798.37|13
1656083540000|2022-06-24 15:12:20|807.65|798.55|807.49|798.39|807.65|798.55|807.35|798.25|17
1656083550000|2022-06-24 15:12:30|807.88|798.78|807.65|798.55|807.88|798.78|807.38|798.28|13
1656083560000|2022-06-24 15:12:40|807.6|798.5|808.68|799.58|808.8|799.7|807.55|798.45|18
1656083570000|2022-06-24 15:12:50|808.67|799.57|808.57|799.47|808.67|799.57|808.13|799.03|29
1656083580000|2022-06-24 15:13:00|808.52|799.42|808.6|799.5|808.7|799.6|808.39|799.29|27
1656083590000|2022-06-24 15:13:10|809.05|799.95|809.1|800|809.21|800.11|808.71|799.61|11
1656083600000|2022-06-24 15:13:20|809.08|799.98|809.05|799.95|809.08|799.98|808.7|799.6|17
1656083610000|2022-06-24 15:13:30|809.01|799.91|808.9|799.8|809.01|799.91|808.45|799.35|17
1656083620000|2022-06-24 15:13:40|808.93|799.83|808.8|799.7|809.12|800.02|808.75|799.65|27
1656083630000|2022-06-24 15:13:50|808.95|799.85|809.35|800.25|809.9|800.8|808.95|799.85|17
1656083640000|2022-06-24 15:14:00|809.37|800.27|809.5|800.4|809.58|800.48|809.37|800.27|14
1656083650000|2022-06-24 15:14:10|809.47|800.37|809.29|800.19|809.52|800.42|809.29|800.19|9
1656083660000|2022-06-24 15:14:20|809.3|800.2|809.33|800.23|809.65|800.55|809.3|800.2|18
1656083670000|2022-06-24 15:14:30|809.28|800.18|809.24|800.14|809.55|800.45|809.21|800.11|14
1656083680000|2022-06-24 15:14:40|809.21|800.11|809.01|799.91|809.55|800.45|808.61|799.51|7
1656083690000|2022-06-24 15:14:50|808.95|799.85|808.54|799.44|809.05|799.95|808.54|799.44|9
1656083700000|2022-06-24 15:15:00|808.64|799.54|808.42|799.32|809.05|799.95|808.24|799.14|18
1656083710000|2022-06-24 15:15:10|808.32|799.22|808.35|799.25|808.7|799.6|807.91|798.81|21
1656083720000|2022-06-24 15:15:20|808.13|799.03|808.05|798.95|808.35|799.25|807.98|798.88|13
1656083730000|2022-06-24 15:15:30|807.7|798.6|807.93|798.83|808.25|799.15|807.7|798.6|16
1656083740000|2022-06-24 15:15:40|807.88|798.78|807.85|798.75|808.75|799.65|807.84|798.74|13
1656083750000|2022-06-24 15:15:50|807.95|798.85|808.05|798.95|808.15|799.05|807.7|798.6|11
1656083760000|2022-06-24 15:16:00|807.99|798.89|807.53|798.43|808.05|798.95|807.38|798.28|19
1656083770000|2022-06-24 15:16:10|807.5|798.4|807.36|798.26|807.51|798.41|807.34|798.24|12
1656083780000|2022-06-24 15:16:20|807.2|798.1|807.5|798.4|807.58|798.48|807.2|798.1|14
1656083790000|2022-06-24 15:16:30|807.3|798.2|807.45|798.35|807.7|798.6|807.3|798.2|20
1656083800000|2022-06-24 15:16:40|807.4|798.3|807.45|798.35|807.65|798.55|807.1|798|16
1656083810000|2022-06-24 15:16:50|807.5|798.4|807.68|798.58|807.69|798.59|807.46|798.36|17
1656083820000|2022-06-24 15:17:00|807.62|798.52|807.16|798.06|807.62|798.52|806.81|797.71|22
1656083830000|2022-06-24 15:17:10|807.41|798.31|807.47|798.37|807.55|798.45|807.29|798.19|19
1656083840000|2022-06-24 15:17:20|807.5|798.4|807.6|798.5|807.72|798.62|807.42|798.32|15
1656083850000|2022-06-24 15:17:30|807.55|798.45|807.6|798.5|807.62|798.52|807.51|798.41|14
1656083860000|2022-06-24 15:17:40|807.62|798.52|807.56|798.46|807.65|798.55|807.54|798.44|9
1656083870000|2022-06-24 15:17:50|807.61|798.51|807.55|798.45|807.65|798.55|807.52|798.42|16
1656083880000|2022-06-24 15:18:00|807.51|798.41|807.27|798.17|807.55|798.45|807.27|798.17|8
1656083890000|2022-06-24 15:18:10|807.1|798|807.29|798.19|807.47|798.37|807.04|797.94|11
1656083900000|2022-06-24 15:18:20|807.31|798.21|807.57|798.47|807.59|798.49|807.31|798.21|11
1656083910000|2022-06-24 15:18:30|808.05|798.95|807.96|798.86|808.05|798.95|807.64|798.54|11
1656083920000|2022-06-24 15:18:40|808.05|798.95|808.54|799.44|808.54|799.44|807.9|798.8|15
1656083930000|2022-06-24 15:18:50|808.58|799.48|808.46|799.36|808.63|799.53|808.42|799.32|17
1656083940000|2022-06-24 15:19:00|808.45|799.35|807.86|798.76|808.78|799.68|807.71|798.61|20
1656083950000|2022-06-24 15:19:10|807.98|798.88|807.46|798.36|807.98|798.88|807.46|798.36|17
1656083960000|2022-06-24 15:19:20|807.56|798.46|806.99|797.89|807.63|798.53|806.99|797.89|21
1656083970000|2022-06-24 15:19:30|806.98|797.88|806.89|797.79|807.46|798.36|806.74|797.64|19
1656083980000|2022-06-24 15:19:40|806.87|797.77|807.33|798.23|807.33|798.23|806.87|797.77|18
1656083990000|2022-06-24 15:19:50|806.95|797.85|804.53|795.43|807.53|798.43|804.53|795.43|22
1656084000000|2022-06-24 15:20:00|804.82|795.72|805.15|796.05|805.36|796.26|804.5|795.4|27
1656084010000|2022-06-24 15:20:10|805.14|796.04|806.2|797.1|806.2|797.1|804.56|795.46|33
1656084020000|2022-06-24 15:20:20|806.42|797.32|804.78|795.68|806.57|797.47|804.78|795.68|20
1656084030000|2022-06-24 15:20:30|804.86|795.76|805.24|796.14|805.29|796.19|804.58|795.48|22
1656084040000|2022-06-24 15:20:40|805.33|796.23|805.29|796.19|805.71|796.61|805.16|796.06|19
1656084050000|2022-06-24 15:20:50|805.26|796.16|805.3|796.2|805.49|796.39|805.1|796|16
1656084060000|2022-06-24 15:21:00|805.5|796.4|805.42|796.32|805.6|796.5|805.18|796.08|24
1656084070000|2022-06-24 15:21:10|805.51|796.41|806.06|796.96|806.24|797.14|805.2|796.1|29
1656084080000|2022-06-24 15:21:20|806.11|797.01|806.45|797.35|806.49|797.39|805.77|796.67|15
1656084090000|2022-06-24 15:21:30|806.49|797.39|806.73|797.63|806.75|797.65|806.42|797.32|16
1656084100000|2022-06-24 15:21:40|806.72|797.62|806.57|797.47|806.72|797.62|806.43|797.33|14
1656084110000|2022-06-24 15:21:50|806.55|797.45|807.21|798.11|807.28|798.18|806.4|797.3|25
1656084120000|2022-06-24 15:22:00|807.26|798.16|807.24|798.14|807.33|798.23|807.04|797.94|12
1656084130000|2022-06-24 15:22:10|807.44|798.34|806.75|797.65|807.44|798.34|806.75|797.65|15
1656084140000|2022-06-24 15:22:20|806.8|797.7|807.01|797.91|807.11|798.01|806.54|797.44|21
1656084150000|2022-06-24 15:22:30|807|797.9|806.72|797.62|807|797.9|806.57|797.47|21
1656084160000|2022-06-24 15:22:40|806.74|797.64|806.82|797.72|807.02|797.92|806.73|797.63|23
1656084170000|2022-06-24 15:22:50|806.87|797.77|806.72|797.62|806.98|797.88|806.52|797.42|9
1656084180000|2022-06-24 15:23:00|806.69|797.59|807.38|798.28|807.65|798.55|806.64|797.54|10
1656084190000|2022-06-24 15:23:10|806.99|797.89|807.38|798.28|807.61|798.51|806.94|797.84|10
1656084200000|2022-06-24 15:23:20|807.7|798.6|806.74|797.64|807.7|798.6|806.5|797.4|11
1656084210000|2022-06-24 15:23:30|806.76|797.66|807.08|797.98|807.14|798.04|806.69|797.59|27
1656084220000|2022-06-24 15:23:40|807.03|797.93|806.9|797.8|807.07|797.97|806.78|797.68|16
1656084230000|2022-06-24 15:23:50|807.08|797.98|806.95|797.85|807.1|798|806.85|797.75|19
1656084240000|2022-06-24 15:24:00|806.91|797.81|806.62|797.52|806.99|797.89|806.52|797.42|21
1656084250000|2022-06-24 15:24:10|806.61|797.51|806.03|796.93|806.61|797.51|805.8|796.7|22
1656084260000|2022-06-24 15:24:20|806.06|796.96|806.72|797.62|806.72|797.62|806.06|796.96|9
1656084270000|2022-06-24 15:24:30|806.78|797.68|806.6|797.5|806.85|797.75|806.31|797.21|22
1656084280000|2022-06-24 15:24:40|806.58|797.48|806.53|797.43|806.61|797.51|806.51|797.41|8
1656084290000|2022-06-24 15:24:50|806.51|797.41|809.64|800.54|809.66|800.56|806.36|797.26|24
1656084300000|2022-06-24 15:25:00|809.4|800.3|811.76|802.66|811.76|802.66|809.34|800.24|25
1656084310000|2022-06-24 15:25:10|811.63|802.53|811.88|802.78|811.96|802.86|811.51|802.41|30
1656084320000|2022-06-24 15:25:20|812.23|803.13|810.86|801.76|812.52|803.42|810.68|801.58|29
1656084330000|2022-06-24 15:25:30|810.88|801.78|809.54|800.44|810.95|801.85|809.54|800.44|19
1656084340000|2022-06-24 15:25:40|809.6|800.5|809.94|800.84|810.08|800.98|809.6|800.5|14
1656084350000|2022-06-24 15:25:50|809.91|800.81|809.98|800.88|810.37|801.27|809.76|800.66|9
1656084360000|2022-06-24 15:26:00|810.02|800.92|810.06|800.96|810.39|801.29|809.91|800.81|22
1656084370000|2022-06-24 15:26:10|810.39|801.29|809.72|800.62|810.39|801.29|809.72|800.62|8
1656084380000|2022-06-24 15:26:20|809.71|800.61|810.4|801.3|810.54|801.44|809.71|800.61|10
1656084390000|2022-06-24 15:26:30|810.43|801.33|810.05|800.95|810.43|801.33|809.67|800.57|12
1656084420000|2022-06-24 15:27:00|809.85|800.75|809.85|800.75|809.85|800.75|809.85|800.75|1
1656084460000|2022-06-24 15:27:40|809.9|800.8|809.9|800.8|809.9|800.8|809.9|800.8|1
1656084480000|2022-06-24 15:28:00|810.2|801.1|810.7|801.6|810.7|801.6|810.2|801.1|2
1656084490000|2022-06-24 15:28:10|810.75|801.65|809.63|800.53|810.75|801.65|809.58|800.48|11
1656084500000|2022-06-24 15:28:20|809.62|800.52|809.95|800.85|809.95|800.85|809.57|800.47|10
1656084510000|2022-06-24 15:28:30|810|800.9|810.36|801.26|810.49|801.39|810|800.9|16
1656084520000|2022-06-24 15:28:40|810.38|801.28|810.49|801.39|810.49|801.39|810.25|801.15|11
1656084530000|2022-06-24 15:28:50|810.4|801.3|812.29|803.19|812.29|803.19|810.4|801.3|28
1656084540000|2022-06-24 15:29:00|812.07|802.97|812.8|803.7|812.91|803.81|812.03|802.93|26
1656084550000|2022-06-24 15:29:10|812.89|803.79|812.62|803.52|812.96|803.86|812.05|802.95|23
1656084560000|2022-06-24 15:29:20|813.22|804.12|813.03|803.93|813.35|804.25|812.93|803.83|10
1656084570000|2022-06-24 15:29:30|813.01|803.91|813.03|803.93|813.75|804.65|813.01|803.91|21
1656084580000|2022-06-24 15:29:40|813.05|803.95|812.99|803.89|813.49|804.39|812.72|803.62|19
1656084590000|2022-06-24 15:29:50|812.97|803.87|813.7|804.6|813.7|804.6|812.93|803.83|14
1656084600000|2022-06-24 15:30:00|813.35|804.25|813.2|804.1|813.75|804.65|812.77|803.67|15
1656084610000|2022-06-24 15:30:10|813.15|804.05|813.01|803.91|813.3|804.2|812.5|803.4|20
1656084620000|2022-06-24 15:30:20|812.99|803.89|813.01|803.91|813.85|804.75|812.95|803.85|15
1656084630000|2022-06-24 15:30:30|812.95|803.85|812.87|803.77|813.05|803.95|812.5|803.4|18
1656084640000|2022-06-24 15:30:40|812.9|803.8|812.78|803.68|813.48|804.38|812.5|803.4|19
1656084650000|2022-06-24 15:30:50|812.93|803.83|813.39|804.29|813.39|804.29|812.85|803.75|14
1656084660000|2022-06-24 15:31:00|813.69|804.59|813.14|804.04|813.69|804.59|813.14|804.04|7
1656084670000|2022-06-24 15:31:10|813.39|804.29|813.07|803.97|813.64|804.54|812.96|803.86|17
1656084680000|2022-06-24 15:31:20|813.51|804.41|813.85|804.75|813.85|804.75|813.2|804.1|10
1656084690000|2022-06-24 15:31:30|813.7|804.6|813.75|804.65|813.9|804.8|813.68|804.58|13
1656084700000|2022-06-24 15:31:40|813.77|804.67|813.22|804.12|813.77|804.67|813.2|804.1|4
1656084710000|2022-06-24 15:31:50|813.2|804.1|814.45|805.35|814.45|805.35|813.05|803.95|22
1656084720000|2022-06-24 15:32:00|814.5|805.4|814.82|805.72|815|805.9|814.5|805.4|22
1656084730000|2022-06-24 15:32:10|814.64|805.54|814.68|805.58|814.87|805.77|814.64|805.54|9
1656084740000|2022-06-24 15:32:20|814.64|805.54|815.72|806.62|815.72|806.62|814.64|805.54|15
1656084750000|2022-06-24 15:32:30|815.57|806.47|815.58|806.48|815.83|806.73|815.54|806.44|13
1656084760000|2022-06-24 15:32:40|815.49|806.39|814.85|805.75|815.58|806.48|814.85|805.75|8
1656084770000|2022-06-24 15:32:50|814.86|805.76|813.15|804.05|814.86|805.76|813.15|804.05|22
1656084780000|2022-06-24 15:33:00|813.45|804.35|812.77|803.67|813.55|804.45|812.58|803.48|15
1656084790000|2022-06-24 15:33:10|812.72|803.62|812.98|803.88|813.05|803.95|812.72|803.62|16
1656084800000|2022-06-24 15:33:20|812.97|803.87|812.65|803.55|812.97|803.87|812.58|803.48|10
1656084810000|2022-06-24 15:33:30|812.54|803.44|812.92|803.82|813.05|803.95|812.54|803.44|7
1656084820000|2022-06-24 15:33:40|812.52|803.42|812.86|803.76|813|803.9|812.43|803.33|25
1656084830000|2022-06-24 15:33:50|812.67|803.57|812.57|803.47|812.67|803.57|812.57|803.47|3
1656084840000|2022-06-24 15:34:00|812.47|803.37|812.1|803|812.5|803.4|812.1|803|7
1656084850000|2022-06-24 15:34:10|812.5|803.4|813.2|804.1|813.35|804.25|812.28|803.18|22
1656084860000|2022-06-24 15:34:20|813.25|804.15|813.45|804.35|813.6|804.5|813.25|804.15|16
1656084870000|2022-06-24 15:34:30|813.5|804.4|813.59|804.49|813.65|804.55|813.47|804.37|12
1656084880000|2022-06-24 15:34:40|813.61|804.51|813.7|804.6|813.7|804.6|813.61|804.51|2
1656084890000|2022-06-24 15:34:50|813.66|804.56|813.49|804.39|813.7|804.6|813.49|804.39|10
1656084900000|2022-06-24 15:35:00|813.42|804.32|812.99|803.89|813.57|804.47|812.75|803.65|19
1656084910000|2022-06-24 15:35:10|812.93|803.83|812.98|803.88|813.05|803.95|812.69|803.59|15
1656084920000|2022-06-24 15:35:20|812.89|803.79|812.62|803.52|812.91|803.81|812.62|803.52|9
1656084930000|2022-06-24 15:35:30|812.52|803.42|811.94|802.84|812.52|803.42|811.94|802.84|10
1656084940000|2022-06-24 15:35:40|811.99|802.89|812.05|802.95|812.05|802.95|811.68|802.58|19
1656084950000|2022-06-24 15:35:50|811.97|802.87|812.52|803.42|812.71|803.61|811.89|802.79|18
1656084960000|2022-06-24 15:36:00|812.9|803.8|812.51|803.41|812.9|803.8|812.17|803.07|10
1656084970000|2022-06-24 15:36:10|812.34|803.24|812.4|803.3|812.71|803.61|812.34|803.24|5
1656084980000|2022-06-24 15:36:20|812.34|803.24|812.8|803.7|812.8|803.7|812.34|803.24|3
1656084990000|2022-06-24 15:36:30|812.34|803.24|812.24|803.14|812.8|803.7|812.24|803.14|5
1656085000000|2022-06-24 15:36:40|812.5|803.4|811.65|802.55|812.5|803.4|811.55|802.45|22
1656085010000|2022-06-24 15:36:50|811.85|802.75|812.13|803.03|812.13|803.03|811.57|802.47|11
1656085020000|2022-06-24 15:37:00|812.37|803.27|811.97|802.87|812.37|803.27|811.75|802.65|22
1656085030000|2022-06-24 15:37:10|811.85|802.75|811.5|802.4|812.05|802.95|811.48|802.38|16
1656085040000|2022-06-24 15:37:20|811.49|802.39|811.48|802.38|811.63|802.53|811.41|802.31|13
1656085050000|2022-06-24 15:37:30|811.47|802.37|811.53|802.43|811.54|802.44|811.47|802.37|6
1656085060000|2022-06-24 15:37:40|811.54|802.44|811.61|802.51|811.81|802.71|811.43|802.33|8
1656085070000|2022-06-24 15:37:50|811.5|802.4|810.36|801.26|811.61|802.51|810.36|801.26|14
1656085080000|2022-06-24 15:38:00|810.48|801.38|810.37|801.27|810.48|801.38|810.16|801.06|16
1656085090000|2022-06-24 15:38:10|810.21|801.11|810.21|801.11|810.23|801.13|810.19|801.09|10
1656085100000|2022-06-24 15:38:20|810.37|801.27|809.7|800.6|810.37|801.27|809.42|800.32|22
1656085110000|2022-06-24 15:38:30|809.8|800.7|809.32|800.22|809.87|800.77|809.13|800.03|17
1656085120000|2022-06-24 15:38:40|809.9|800.8|808.93|799.83|809.9|800.8|808.93|799.83|19
1656085130000|2022-06-24 15:38:50|808.95|799.85|808.96|799.86|809.27|800.17|808.57|799.47|24
1656085140000|2022-06-24 15:39:00|809.39|800.29|809.42|800.32|809.7|800.6|809.17|800.07|23
1656085150000|2022-06-24 15:39:10|809.44|800.34|810.69|801.59|811.03|801.93|809.44|800.34|30
1656085160000|2022-06-24 15:39:20|810.68|801.58|810.97|801.87|810.97|801.87|810.62|801.52|22
1656085170000|2022-06-24 15:39:30|811.17|802.07|811.56|802.46|811.56|802.46|811.11|802.01|6
1656085180000|2022-06-24 15:39:40|811.36|802.26|811.42|802.32|811.66|802.56|811.21|802.11|15
1656085190000|2022-06-24 15:39:50|811.05|801.95|810.92|801.82|811.05|801.95|810.71|801.61|20
1656085200000|2022-06-24 15:40:00|810.51|801.41|810.1|801|810.51|801.41|809.69|800.59|23
1656085210000|2022-06-24 15:40:10|810.09|800.99|810.02|800.92|810.47|801.37|810.02|800.92|14
1656085220000|2022-06-24 15:40:20|810.35|801.25|810.07|800.97|810.35|801.25|809.97|800.87|11
1656085230000|2022-06-24 15:40:30|810.03|800.93|810.36|801.26|810.72|801.62|810.03|800.93|5
1656085240000|2022-06-24 15:40:40|810.27|801.17|810.34|801.24|810.34|801.24|810.07|800.97|3
1656085250000|2022-06-24 15:40:50|810.21|801.11|810.86|801.76|811|801.9|810.21|801.11|22
1656085260000|2022-06-24 15:41:00|811.2|802.1|811.59|802.49|811.65|802.55|810.88|801.78|13
1656085270000|2022-06-24 15:41:10|811.58|802.48|811.91|802.81|811.91|802.81|811.47|802.37|16
1656085280000|2022-06-24 15:41:20|811.77|802.67|811.85|802.75|812.05|802.95|811.35|802.25|7
1656085290000|2022-06-24 15:41:30|811.55|802.45|811.48|802.38|811.57|802.47|811.1|802|15
1656085300000|2022-06-24 15:41:40|811.85|802.75|811.79|802.69|811.85|802.75|811.46|802.36|13
1656085310000|2022-06-24 15:41:50|811.81|802.71|812.31|803.21|812.38|803.28|811.75|802.65|15
1656085320000|2022-06-24 15:42:00|812.01|802.91|811.94|802.84|812.05|802.95|811.75|802.65|13
1656085330000|2022-06-24 15:42:10|812.05|802.95|811.94|802.84|812.05|802.95|811.87|802.77|8
1656085340000|2022-06-24 15:42:20|812.05|802.95|811.49|802.39|812.05|802.95|811.38|802.28|12
1656085350000|2022-06-24 15:42:30|811.38|802.28|811.34|802.24|811.7|802.6|811.21|802.11|12
1656085360000|2022-06-24 15:42:40|811.25|802.15|811.38|802.28|811.9|802.8|811.25|802.15|13
1656085370000|2022-06-24 15:42:50|811.21|802.11|811.55|802.45|811.95|802.85|811.13|802.03|19
1656085380000|2022-06-24 15:43:00|811.59|802.49|811.15|802.05|811.59|802.49|811.15|802.05|10
1656085390000|2022-06-24 15:43:10|811.34|802.24|811.3|802.2|811.78|802.68|811.22|802.12|8
1656085400000|2022-06-24 15:43:20|811.32|802.22|811.35|802.25|811.55|802.45|811.3|802.2|14
1656085410000|2022-06-24 15:43:30|811.3|802.2|811.38|802.28|811.9|802.8|811.3|802.2|15
1656085420000|2022-06-24 15:43:40|811.55|802.45|811.46|802.36|811.9|802.8|811.36|802.26|17
1656085430000|2022-06-24 15:43:50|811.41|802.31|811.45|802.35|811.55|802.45|811.31|802.21|13
1656085440000|2022-06-24 15:44:00|811.51|802.41|811.42|802.32|811.54|802.44|811.24|802.14|10
1656085450000|2022-06-24 15:44:10|811.52|802.42|811.42|802.32|811.52|802.42|811.41|802.31|5
1656085460000|2022-06-24 15:44:20|811.37|802.27|811.35|802.25|811.46|802.36|811.35|802.25|5
1656085470000|2022-06-24 15:44:30|811.39|802.29|811.46|802.36|811.46|802.36|811.11|802.01|7
1656085480000|2022-06-24 15:44:40|811.9|802.8|810.98|801.88|811.9|802.8|810.81|801.71|8
1656085490000|2022-06-24 15:44:50|810.93|801.83|811.02|801.92|811.02|801.92|810.7|801.6|14
1656085500000|2022-06-24 15:45:00|810.95|801.85|811.2|802.1|811.43|802.33|810.95|801.85|16
1656085510000|2022-06-24 15:45:10|811.25|802.15|811.31|802.21|811.85|802.75|811|801.9|9
1656085520000|2022-06-24 15:45:20|811.43|802.33|810.79|801.69|811.6|802.5|810.79|801.69|20
1656085530000|2022-06-24 15:45:30|811.19|802.09|811.06|801.96|811.19|802.09|810.43|801.33|24
1656085540000|2022-06-24 15:45:40|811.39|802.29|811.05|801.95|811.8|802.7|810.85|801.75|17
1656085550000|2022-06-24 15:45:50|810.99|801.89|811.01|801.91|811.1|802|810.49|801.39|22
1656085560000|2022-06-24 15:46:00|811.42|802.32|811.52|802.42|811.58|802.48|811.29|802.19|18
1656085570000|2022-06-24 15:46:10|811.36|802.26|810.87|801.77|811.61|802.51|810.5|801.4|20
1656085580000|2022-06-24 15:46:20|810.86|801.76|811.83|802.73|812.05|802.95|810.65|801.55|30
1656085590000|2022-06-24 15:46:30|811.92|802.82|812.5|803.4|812.51|803.41|811.6|802.5|20
1656085600000|2022-06-24 15:46:40|812.78|803.68|813.63|804.53|813.63|804.53|812.78|803.68|24
1656085610000|2022-06-24 15:46:50|813.56|804.46|813.58|804.48|813.7|804.6|813.54|804.44|13
1656085620000|2022-06-24 15:47:00|813.64|804.54|814.58|805.48|814.67|805.57|813.49|804.39|26
1656085630000|2022-06-24 15:47:10|814.65|805.55|815.87|806.77|815.89|806.79|814.61|805.51|24
1656085640000|2022-06-24 15:47:20|815.75|806.65|814.49|805.39|815.84|806.74|814.29|805.19|16
1656085650000|2022-06-24 15:47:30|814.42|805.32|813.84|804.74|814.55|805.45|813.64|804.54|23
1656085660000|2022-06-24 15:47:40|813.93|804.83|812.84|803.74|814.05|804.95|812.78|803.68|24
1656085670000|2022-06-24 15:47:50|812.83|803.73|811.98|802.88|812.83|803.73|811.49|802.39|17
1656085680000|2022-06-24 15:48:00|811.9|802.8|812.12|803.02|812.12|803.02|811.47|802.37|31
1656085690000|2022-06-24 15:48:10|812|802.9|811.73|802.63|812.05|802.95|811.66|802.56|24
1656085700000|2022-06-24 15:48:20|811.69|802.59|811.62|802.52|811.98|802.88|811.62|802.52|14
1656085710000|2022-06-24 15:48:30|811.64|802.54|812.8|803.7|812.8|803.7|811.61|802.51|30
1656085720000|2022-06-24 15:48:40|812.83|803.73|812.87|803.77|813.05|803.95|812.69|803.59|25
1656085730000|2022-06-24 15:48:50|812.96|803.86|812.86|803.76|812.96|803.86|812.68|803.58|15
1656085740000|2022-06-24 15:49:00|812.96|803.86|813.54|804.44|813.6|804.5|812.7|803.6|24
1656085750000|2022-06-24 15:49:10|813.42|804.32|814.99|805.89|814.99|805.89|813.42|804.32|25
1656085760000|2022-06-24 15:49:20|815.05|805.95|814.95|805.85|815.05|805.95|814.95|805.85|9
1656085770000|2022-06-24 15:49:30|814.55|805.45|814.27|805.17|814.95|805.85|813.83|804.73|31
1656085780000|2022-06-24 15:49:40|814.15|805.05|814.37|805.27|814.37|805.27|814.14|805.04|5
1656085790000|2022-06-24 15:49:50|814.14|805.04|813.89|804.79|814.55|805.45|813.65|804.55|21
1656085800000|2022-06-24 15:50:00|813.95|804.85|813.7|804.6|813.95|804.85|813.55|804.45|14
1656085810000|2022-06-24 15:50:10|813.68|804.58|813.6|804.5|813.7|804.6|813.4|804.3|10
1656085820000|2022-06-24 15:50:20|813.53|804.43|813.95|804.85|813.95|804.85|813.53|804.43|20
1656085830000|2022-06-24 15:50:30|814.75|805.65|814.02|804.92|814.75|805.65|813.49|804.39|22
1656085840000|2022-06-24 15:50:40|813.92|804.82|813.96|804.86|814.03|804.93|813.92|804.82|14
1656085850000|2022-06-24 15:50:50|814.03|804.93|813.9|804.8|814.03|804.93|813.88|804.78|12
1656085860000|2022-06-24 15:51:00|813.93|804.83|814.05|804.95|814.15|805.05|813.8|804.7|16
1656085870000|2022-06-24 15:51:10|814|804.9|814.05|804.95|814.05|804.95|813.96|804.86|10
1656085880000|2022-06-24 15:51:20|813.96|804.86|813.97|804.87|814.05|804.95|813.7|804.6|10
1656085890000|2022-06-24 15:51:30|813.96|804.86|813.25|804.15|814.05|804.95|813.18|804.08|19
1656085900000|2022-06-24 15:51:40|813.23|804.13|813.36|804.26|813.39|804.29|813.23|804.13|15
1656085910000|2022-06-24 15:51:50|813.38|804.28|813.38|804.28|813.39|804.29|813.38|804.28|5
1656085920000|2022-06-24 15:52:00|813.39|804.29|813.61|804.51|813.9|804.8|813.39|804.29|19
1656085930000|2022-06-24 15:52:10|813.58|804.48|813.41|804.31|813.6|804.5|813.25|804.15|20
1656085940000|2022-06-24 15:52:20|813.39|804.29|813.4|804.3|813.47|804.37|812.94|803.84|20
1656085950000|2022-06-24 15:52:30|813.1|804|813.47|804.37|813.73|804.63|813.01|803.91|26
1656085960000|2022-06-24 15:52:40|813.43|804.33|813.34|804.24|813.45|804.35|813.2|804.1|13
1656085970000|2022-06-24 15:52:50|813.39|804.29|814.36|805.26|814.36|805.26|813.35|804.25|19
1656085980000|2022-06-24 15:53:00|814.29|805.19|814.48|805.38|814.48|805.38|814.13|805.03|14
1656085990000|2022-06-24 15:53:10|814|804.9|814.05|804.95|814.05|804.95|813.92|804.82|15
1656086000000|2022-06-24 15:53:20|813.99|804.89|813.7|804.6|814.05|804.95|813.5|804.4|9
1656086010000|2022-06-24 15:53:30|813.5|804.4|814.05|804.95|814.66|805.56|813.5|804.4|20
1656086020000|2022-06-24 15:53:40|814|804.9|814.03|804.93|814.4|805.3|813.8|804.7|18
1656086030000|2022-06-24 15:53:50|814.25|805.15|813.97|804.87|814.3|805.2|813.53|804.43|18
1656086040000|2022-06-24 15:54:00|813.93|804.83|814.05|804.95|814.35|805.25|813.79|804.69|19
1656086050000|2022-06-24 15:54:10|813.96|804.86|814.05|804.95|814.05|804.95|813.6|804.5|9
1656086060000|2022-06-24 15:54:20|813.9|804.8|813.28|804.18|814.05|804.95|813.28|804.18|15
1656086070000|2022-06-24 15:54:30|813.23|804.13|813.38|804.28|813.45|804.35|813.23|804.13|12
1656086080000|2022-06-24 15:54:40|813.25|804.15|813.5|804.4|813.5|804.4|813.25|804.15|14
1656086090000|2022-06-24 15:54:50|813.41|804.31|813.46|804.36|813.49|804.39|813.4|804.3|9
1656086100000|2022-06-24 15:55:00|813.55|804.45|813.5|804.4|813.64|804.54|813.2|804.1|20
1656086110000|2022-06-24 15:55:10|813.4|804.3|813.45|804.35|813.5|804.4|813.2|804.1|20
1656086120000|2022-06-24 15:55:20|813.32|804.22|812.97|803.87|813.45|804.35|812.84|803.74|17
1656086130000|2022-06-24 15:55:30|813.05|803.95|812.24|803.14|813.05|803.95|812.01|802.91|13
1656086140000|2022-06-24 15:55:40|812.23|803.13|812.25|803.15|812.4|803.3|812.23|803.13|8
1656086150000|2022-06-24 15:55:50|812.04|802.94|811.98|802.88|812.9|803.8|811.98|802.88|12
1656086160000|2022-06-24 15:56:00|812|802.9|811.99|802.89|812.3|803.2|811.84|802.74|9
1656086170000|2022-06-24 15:56:10|811.9|802.8|811.95|802.85|812.05|802.95|811.53|802.43|13
1656086180000|2022-06-24 15:56:20|812.05|802.95|811.88|802.78|812.05|802.95|811.6|802.5|22
1656086190000|2022-06-24 15:56:30|811.95|802.85|812.73|803.63|812.9|803.8|811.58|802.48|25
1656086200000|2022-06-24 15:56:40|812.71|803.61|812.11|803.01|812.9|803.8|812.11|803.01|12
1656086210000|2022-06-24 15:56:50|812.12|803.02|812.03|802.93|812.31|803.21|811.61|802.51|14
1656086220000|2022-06-24 15:57:00|812.11|803.01|812.12|803.02|812.2|803.1|812|802.9|10
1656086230000|2022-06-24 15:57:10|812.17|803.07|812.36|803.26|812.85|803.75|812.17|803.07|15
1656086240000|2022-06-24 15:57:20|812.21|803.11|812.28|803.18|812.51|803.41|812.21|803.11|15
1656086250000|2022-06-24 15:57:30|812.3|803.2|812.14|803.04|812.45|803.35|811.97|802.87|17
1656086260000|2022-06-24 15:57:40|812.08|802.98|812.28|803.18|812.3|803.2|812.08|802.98|8
1656086270000|2022-06-24 15:57:50|812.33|803.23|811.8|802.7|812.61|803.51|811.8|802.7|15
1656086280000|2022-06-24 15:58:00|811.88|802.78|812.03|802.93|812.05|802.95|811.65|802.55|19
1656086290000|2022-06-24 15:58:10|811.89|802.79|812.05|802.95|812.05|802.95|811.88|802.78|14
1656086300000|2022-06-24 15:58:20|812.03|802.93|811.95|802.85|812.11|803.01|811.45|802.35|16
1656086310000|2022-06-24 15:58:30|811.93|802.83|811.82|802.72|812.05|802.95|811.8|802.7|11
1656086320000|2022-06-24 15:58:40|811.96|802.86|812.24|803.14|812.24|803.14|811.55|802.45|17
1656086330000|2022-06-24 15:58:50|812.23|803.13|812.47|803.37|812.6|803.5|812.23|803.13|9
1656086340000|2022-06-24 15:59:00|812.5|803.4|812.48|803.38|812.55|803.45|812.3|803.2|15
1656086350000|2022-06-24 15:59:10|812.46|803.36|812.43|803.33|812.55|803.45|812.3|803.2|16
1656086360000|2022-06-24 15:59:20|812.42|803.32|812.89|803.79|813.05|803.95|812.42|803.32|12
1656086370000|2022-06-24 15:59:30|813|803.9|813.05|803.95|813.05|803.95|812.45|803.35|13
1656086380000|2022-06-24 15:59:40|812.35|803.25|811.98|802.88|812.51|803.41|811.83|802.73|8
1656086390000|2022-06-24 15:59:50|811.99|802.89|812.03|802.93|812.05|802.95|811.94|802.84|13
1656086400000|2022-06-24 16:00:00|812.05|802.95|811.81|802.71|812.05|802.95|811.55|802.45|14
1656086410000|2022-06-24 16:00:10|811.78|802.68|811.93|802.83|812.05|802.95|811.75|802.65|22
1656086420000|2022-06-24 16:00:20|811.8|802.7|811.88|802.78|811.93|802.83|811.8|802.7|15
1656086430000|2022-06-24 16:00:30|811.9|802.8|811.77|802.67|811.97|802.87|811.4|802.3|15
1656086440000|2022-06-24 16:00:40|811.8|802.7|811.82|802.72|811.83|802.73|811.75|802.65|11
1656086450000|2022-06-24 16:00:50|811.83|802.73|811.83|802.73|812.05|802.95|811.78|802.68|14
1656086460000|2022-06-24 16:01:00|811.85|802.75|811.73|802.63|812.05|802.95|811.65|802.55|12
1656086470000|2022-06-24 16:01:10|811.78|802.68|812.63|803.53|812.9|803.8|811.78|802.68|17
1656086480000|2022-06-24 16:01:20|812.65|803.55|812.25|803.15|813.05|803.95|812|802.9|19
1656086490000|2022-06-24 16:01:30|812.27|803.17|812.15|803.05|812.5|803.4|812.15|803.05|10
1656086500000|2022-06-24 16:01:40|812.11|803.01|812.45|803.35|812.45|803.35|811.75|802.65|14
1656086510000|2022-06-24 16:01:50|812.3|803.2|811.93|802.83|812.43|803.33|811.5|802.4|19
1656086520000|2022-06-24 16:02:00|811.81|802.71|812.48|803.38|812.49|803.39|811.4|802.3|25
1656086530000|2022-06-24 16:02:10|812.52|803.42|812.33|803.23|812.62|803.52|812.17|803.07|14
1656086540000|2022-06-24 16:02:20|812.27|803.17|812.44|803.34|812.58|803.48|812.27|803.17|17
1656086550000|2022-06-24 16:02:30|812.46|803.36|812.41|803.31|812.86|803.76|812.41|803.31|10
1656086560000|2022-06-24 16:02:40|812.35|803.25|812.85|803.75|812.85|803.75|812.32|803.22|15
1656086570000|2022-06-24 16:02:50|813.05|803.95|813.41|804.31|813.77|804.67|813.05|803.95|15
1656086580000|2022-06-24 16:03:00|813.15|804.05|812.93|803.83|813.4|804.3|812.75|803.65|25
1656086590000|2022-06-24 16:03:10|812.89|803.79|813.4|804.3|813.46|804.36|812.89|803.79|20
1656086600000|2022-06-24 16:03:20|813.27|804.17|813.6|804.5|813.62|804.52|813.27|804.17|11
1656086610000|2022-06-24 16:03:30|813.65|804.55|813.95|804.85|814.42|805.32|813.6|804.5|19
1656086620000|2022-06-24 16:03:40|813.6|804.5|813.38|804.28|814.05|804.95|813.1|804|17
1656086630000|2022-06-24 16:03:50|813.48|804.38|813.72|804.62|813.79|804.69|813.45|804.35|18
1656086640000|2022-06-24 16:04:00|814.05|804.95|814.5|805.4|814.5|805.4|813.8|804.7|18
1656086650000|2022-06-24 16:04:10|814.15|805.05|814.23|805.13|814.55|805.45|814.15|805.05|11
1656086660000|2022-06-24 16:04:20|814.22|805.12|814.38|805.28|814.9|805.8|814.22|805.12|19
1656086670000|2022-06-24 16:04:30|814.59|805.49|815.05|805.95|815.05|805.95|814.43|805.33|17
1656086680000|2022-06-24 16:04:40|814.96|805.86|814.3|805.2|814.96|805.86|814.3|805.2|12
1656086690000|2022-06-24 16:04:50|814.35|805.25|814.53|805.43|814.6|805.5|814.35|805.25|12
1656086700000|2022-06-24 16:05:00|814.48|805.38|814.46|805.36|814.5|805.4|814.2|805.1|14
1656086710000|2022-06-24 16:05:10|814.49|805.39|814.65|805.55|814.74|805.64|814.49|805.39|10
1656086720000|2022-06-24 16:05:20|814.62|805.52|815|805.9|815|805.9|814.62|805.52|7
1656086730000|2022-06-24 16:05:30|814.55|805.45|814.95|805.85|815.48|806.38|814.55|805.45|22
1656086740000|2022-06-24 16:05:40|814.99|805.89|815.05|805.95|815.05|805.95|814.99|805.89|4
1656086750000|2022-06-24 16:05:50|815.01|805.91|815.08|805.98|815.08|805.98|815|805.9|12
1656086760000|2022-06-24 16:06:00|815.11|806.01|815.49|806.39|815.6|806.5|815.11|806.01|13
1656086770000|2022-06-24 16:06:10|815.34|806.24|815.45|806.35|815.45|806.35|814.75|805.65|23
1656086780000|2022-06-24 16:06:20|815.47|806.37|815.35|806.25|815.54|806.44|815.16|806.06|13
1656086790000|2022-06-24 16:06:30|815.41|806.31|816.05|806.95|816.05|806.95|814.9|805.8|13
1656086800000|2022-06-24 16:06:40|815.88|806.78|815.39|806.29|815.88|806.78|814.85|805.75|13
1656086810000|2022-06-24 16:06:50|815.34|806.24|815.81|806.71|816.05|806.95|814.8|805.7|18
1656086820000|2022-06-24 16:07:00|815.79|806.69|815.3|806.2|815.81|806.71|814.9|805.8|21
1656086830000|2022-06-24 16:07:10|815|805.9|815.18|806.08|815.45|806.35|815|805.9|19
1656086840000|2022-06-24 16:07:20|815.35|806.25|815.45|806.35|815.57|806.47|815.1|806|17
1656086850000|2022-06-24 16:07:30|815.52|806.42|814.94|805.84|816.05|806.95|814.6|805.5|10
1656086860000|2022-06-24 16:07:40|814.98|805.88|814.99|805.89|815|805.9|814.92|805.82|10
1656086870000|2022-06-24 16:07:50|815.05|805.95|814.96|805.86|815.05|805.95|814.4|805.3|18
1656086880000|2022-06-24 16:08:00|815.05|805.95|815.05|805.95|815.05|805.95|815.05|805.95|1
1656086890000|2022-06-24 16:08:10|814.96|805.86|815.05|805.95|815.05|805.95|814.6|805.5|3
1656086900000|2022-06-24 16:08:20|814.96|805.86|815.37|806.27|815.37|806.27|814.86|805.76|14
1656086910000|2022-06-24 16:08:30|815.3|806.2|815.4|806.3|815.45|806.35|815.25|806.15|7
1656086920000|2022-06-24 16:08:40|816.05|806.95|815.92|806.82|816.05|806.95|815.2|806.1|15
1656086930000|2022-06-24 16:08:50|815.95|806.85|816|806.9|816.05|806.95|815.53|806.43|9
1656086940000|2022-06-24 16:09:00|816.05|806.95|816.05|806.95|816.05|806.95|815.53|806.43|14
1656086950000|2022-06-24 16:09:10|815.93|806.83|815.74|806.64|816.05|806.95|815.5|806.4|12
1656086960000|2022-06-24 16:09:20|816.05|806.95|815.54|806.44|816.05|806.95|815.34|806.24|11
1656086970000|2022-06-24 16:09:30|815.44|806.34|815.43|806.33|815.46|806.36|815.43|806.33|3
1656086980000|2022-06-24 16:09:40|815.5|806.4|815.6|806.5|815.6|806.5|815.2|806.1|10
1656086990000|2022-06-24 16:09:50|815.55|806.45|815.43|806.33|815.55|806.45|815.3|806.2|8
1656087000000|2022-06-24 16:10:00|815.5|806.4|815.39|806.29|815.5|806.4|815.2|806.1|5
1656087010000|2022-06-24 16:10:10|815.41|806.31|815.44|806.34|815.49|806.39|815.41|806.31|6
1656087020000|2022-06-24 16:10:20|815.46|806.36|816.05|806.95|816.05|806.95|815.46|806.36|12
1656087030000|2022-06-24 16:10:30|815.93|806.83|815.4|806.3|815.93|806.83|815.26|806.16|9
1656087040000|2022-06-24 16:10:40|815.42|806.32|815.51|806.41|815.51|806.41|815.4|806.3|7
1656087050000|2022-06-24 16:10:50|815.4|806.3|815.4|806.3|815.42|806.32|815.4|806.3|5
1656087060000|2022-06-24 16:11:00|815.42|806.32|815.42|806.32|815.51|806.41|815.21|806.11|15
1656087070000|2022-06-24 16:11:10|815.4|806.3|815.4|806.3|815.42|806.32|815.4|806.3|5
1656087080000|2022-06-24 16:11:20|815.42|806.32|815.4|806.3|815.51|806.41|815.4|806.3|9
1656087090000|2022-06-24 16:11:30|815.42|806.32|815.51|806.41|815.51|806.41|815.21|806.11|15
1656087100000|2022-06-24 16:11:40|815.4|806.3|815.4|806.3|815.51|806.41|815.21|806.11|9
1656087110000|2022-06-24 16:11:50|815.51|806.41|815.42|806.32|815.51|806.41|815.21|806.11|6
1656087120000|2022-06-24 16:12:00|815.4|806.3|815.4|806.3|815.51|806.41|815.4|806.3|12
1656087130000|2022-06-24 16:12:10|815.35|806.25|815.35|806.25|815.45|806.35|815.24|806.14|8
1656087140000|2022-06-24 16:12:20|815.3|806.2|814.95|805.85|815.35|806.25|814.86|805.76|21
1656087150000|2022-06-24 16:12:30|814.94|805.84|814.85|805.75|815.05|805.95|814.4|805.3|14
1656087160000|2022-06-24 16:12:40|814.34|805.24|814.58|805.48|814.65|805.55|814.34|805.24|11
1656087170000|2022-06-24 16:12:50|814.53|805.43|814.53|805.43|814.53|805.43|814.34|805.24|7
1656087180000|2022-06-24 16:13:00|814.47|805.37|814.51|805.41|814.55|805.45|814.45|805.35|9
1656087190000|2022-06-24 16:13:10|814.56|805.46|814|804.9|814.56|805.46|814|804.9|9
1656087200000|2022-06-24 16:13:20|814.25|805.15|813.98|804.88|814.35|805.25|813.8|804.7|18
1656087210000|2022-06-24 16:13:30|813.89|804.79|813.28|804.18|814.05|804.95|812.8|803.7|17
1656087220000|2022-06-24 16:13:40|813.23|804.13|813.05|803.95|813.3|804.2|812.3|803.2|14
1656087230000|2022-06-24 16:13:50|812.81|803.71|812.79|803.69|813.01|803.91|812.71|803.61|26
1656087240000|2022-06-24 16:14:00|812.81|803.71|813.23|804.13|813.25|804.15|812.5|803.4|16
1656087250000|2022-06-24 16:14:10|813.28|804.18|813.11|804.01|813.35|804.25|813.09|803.99|17
1656087260000|2022-06-24 16:14:20|813.3|804.2|812.92|803.82|813.3|804.2|812.6|803.5|17
1656087270000|2022-06-24 16:14:30|812.91|803.81|812.75|803.65|812.91|803.81|812.4|803.3|18
1656087280000|2022-06-24 16:14:40|812.76|803.66|812.94|803.84|813.05|803.95|812.5|803.4|15
1656087290000|2022-06-24 16:14:50|812.84|803.74|812.36|803.26|812.84|803.74|812.36|803.26|10
1656087300000|2022-06-24 16:15:00|812.45|803.35|812.48|803.38|812.49|803.39|812.15|803.05|19
1656087310000|2022-06-24 16:15:10|812.46|803.36|812|802.9|812.46|803.36|812|802.9|12
1656087320000|2022-06-24 16:15:20|812.22|803.12|812.41|803.31|812.44|803.34|812.22|803.12|13
1656087330000|2022-06-24 16:15:30|812.46|803.36|813.15|804.05|813.6|804.5|812.3|803.2|21
1656087340000|2022-06-24 16:15:40|813.9|804.8|813.43|804.33|813.9|804.8|813.18|804.08|14
1656087350000|2022-06-24 16:15:50|813.33|804.23|813.3|804.2|813.5|804.4|812.9|803.8|18
1656087360000|2022-06-24 16:16:00|813.25|804.15|813.35|804.25|813.35|804.25|812.75|803.65|15
1656087370000|2022-06-24 16:16:10|813.1|804|813.1|804|813.13|804.03|813.1|804|3
1656087380000|2022-06-24 16:16:20|813.13|804.03|812.95|803.85|813.13|804.03|812.9|803.8|11
1656087390000|2022-06-24 16:16:30|812.9|803.8|813.12|804.02|813.12|804.02|812.6|803.5|17
1656087400000|2022-06-24 16:16:40|812.95|803.85|812.93|803.83|813.3|804.2|812.93|803.83|14
1656087410000|2022-06-24 16:16:50|812.7|803.6|813.07|803.97|813.36|804.26|812.7|803.6|15
1656087420000|2022-06-24 16:17:00|813.02|803.92|812.96|803.86|813.18|804.08|812.84|803.74|14
1656087430000|2022-06-24 16:17:10|812.9|803.8|813.23|804.13|813.4|804.3|812.85|803.75|14
1656087440000|2022-06-24 16:17:20|813.25|804.15|813.43|804.33|813.46|804.36|813.25|804.15|11
1656087450000|2022-06-24 16:17:30|813.25|804.15|813.81|804.71|813.81|804.71|813.25|804.15|7
1656087460000|2022-06-24 16:17:40|813.88|804.78|812.97|803.87|813.88|804.78|812.55|803.45|15
1656087470000|2022-06-24 16:17:50|812.95|803.85|812.9|803.8|812.95|803.85|812.88|803.78|4
1656087480000|2022-06-24 16:18:00|812.88|803.78|812.86|803.76|813.05|803.95|812.6|803.5|16
1656087490000|2022-06-24 16:18:10|812.93|803.83|813.38|804.28|813.41|804.31|812.86|803.76|17
1656087500000|2022-06-24 16:18:20|813.43|804.33|814.06|804.96|814.85|805.75|813.4|804.3|20
1656087510000|2022-06-24 16:18:30|814.25|805.15|813.96|804.86|814.25|805.15|813.86|804.76|8
1656087520000|2022-06-24 16:18:40|813.9|804.8|813.99|804.89|813.99|804.89|813.9|804.8|2
1656087530000|2022-06-24 16:18:50|814.05|804.95|813.05|803.95|814.05|804.95|813.05|803.95|14
1656087540000|2022-06-24 16:19:00|812.85|803.75|812.98|803.88|813.05|803.95|812.48|803.38|13
1656087550000|2022-06-24 16:19:10|813.05|803.95|812.98|803.88|813.05|803.95|812.7|803.6|5
1656087560000|2022-06-24 16:19:20|813.03|803.93|813.44|804.34|813.44|804.34|812.98|803.88|17
1656087570000|2022-06-24 16:19:30|813.39|804.29|813.3|804.2|813.4|804.3|813.1|804|12
1656087580000|2022-06-24 16:19:40|813.32|804.22|813.9|804.8|813.9|804.8|813.2|804.1|15
1656087590000|2022-06-24 16:19:50|814.35|805.25|813.92|804.82|814.35|805.25|813.6|804.5|19
1656087600000|2022-06-24 16:20:00|813.97|804.87|813.97|804.87|814.05|804.95|813.75|804.65|13
1656087610000|2022-06-24 16:20:10|813.65|804.55|813.94|804.84|814.05|804.95|813.65|804.55|10
1656087620000|2022-06-24 16:20:20|813.96|804.86|813.97|804.87|814.05|804.95|813.7|804.6|6
1656087630000|2022-06-24 16:20:30|813.99|804.89|814.06|804.96|814.06|804.96|813.97|804.87|8
1656087640000|2022-06-24 16:20:40|814.03|804.93|814.44|805.34|814.44|805.34|813.8|804.7|18
1656087650000|2022-06-24 16:20:50|814.39|805.29|814.32|805.22|814.39|805.29|813.95|804.85|16
1656087660000|2022-06-24 16:21:00|814.28|805.18|814.21|805.11|814.45|805.35|814.1|805|14
1656087670000|2022-06-24 16:21:10|814.23|805.13|813.91|804.81|814.23|805.13|813.9|804.8|17
1656087680000|2022-06-24 16:21:20|813.9|804.8|813.88|804.78|813.99|804.89|813.55|804.45|12
1656087690000|2022-06-24 16:21:30|813.86|804.76|813.99|804.89|814.03|804.93|813.65|804.55|15
1656087700000|2022-06-24 16:21:40|813.91|804.81|813.94|804.84|813.97|804.87|813.39|804.29|10
1656087710000|2022-06-24 16:21:50|813.85|804.75|813.79|804.69|813.96|804.86|813.79|804.69|11
1656087720000|2022-06-24 16:22:00|813.15|804.05|813.41|804.31|813.59|804.49|813.15|804.05|11
1656087730000|2022-06-24 16:22:10|813.46|804.36|813.82|804.72|813.94|804.84|813.3|804.2|16
1656087740000|2022-06-24 16:22:20|813.8|804.7|814.05|804.95|814.05|804.95|813.8|804.7|8
1656087750000|2022-06-24 16:22:30|813.93|804.83|813.83|804.73|813.93|804.83|813.82|804.72|5
1656087760000|2022-06-24 16:22:40|813.82|804.72|813.82|804.72|813.83|804.73|813.82|804.72|3
1656087770000|2022-06-24 16:22:50|813.83|804.73|814.21|805.11|814.85|805.75|813.7|804.6|10
1656087780000|2022-06-24 16:23:00|814.38|805.28|814.32|805.22|814.58|805.48|814.25|805.15|12
1656087790000|2022-06-24 16:23:10|814.3|805.2|814.54|805.44|814.54|805.44|814.2|805.1|17
1656087800000|2022-06-24 16:23:20|814.51|805.41|814.41|805.31|814.59|805.49|814.37|805.27|15
1656087810000|2022-06-24 16:23:30|814.5|805.4|814.37|805.27|814.5|805.4|814.15|805.05|9
1656087820000|2022-06-24 16:23:40|814.39|805.29|814.39|805.29|814.39|805.29|814.39|805.29|1
1656087830000|2022-06-24 16:23:50|814.5|805.4|814.7|805.6|814.7|805.6|814.4|805.3|15
1656087840000|2022-06-24 16:24:00|814.65|805.55|814.66|805.56|814.7|805.6|814.65|805.55|9
1656087850000|2022-06-24 16:24:10|814.51|805.41|814.85|805.75|815.05|805.95|814.35|805.25|16
1656087860000|2022-06-24 16:24:20|814.73|805.63|814.34|805.24|814.8|805.7|814.34|805.24|7
1656087870000|2022-06-24 16:24:30|814.45|805.35|814.41|805.31|814.5|805.4|814.41|805.31|5
1656087880000|2022-06-24 16:24:40|814.5|805.4|814.45|805.35|814.85|805.75|814.41|805.31|9
1656087890000|2022-06-24 16:24:50|814.6|805.5|814.95|805.85|814.95|805.85|814.59|805.49|10
1656087900000|2022-06-24 16:25:00|815.05|805.95|814.91|805.81|815.56|806.46|814.75|805.65|18
1656087910000|2022-06-24 16:25:10|814.95|805.85|814.9|805.8|814.99|805.89|814.89|805.79|5
1656087920000|2022-06-24 16:25:20|814.92|805.82|814.92|805.82|814.92|805.82|814.7|805.6|7
1656087930000|2022-06-24 16:25:30|814.9|805.8|815.05|805.95|815.05|805.95|814.6|805.5|12
1656087940000|2022-06-24 16:25:40|814.5|805.4|814.68|805.58|815.05|805.95|814.2|805.1|8
1656087950000|2022-06-24 16:25:50|814.66|805.56|814.79|805.69|815.05|805.95|814.35|805.25|14
1656087960000|2022-06-24 16:26:00|814.77|805.67|814.85|805.75|815.05|805.95|814.4|805.3|11
1656087970000|2022-06-24 16:26:10|815.05|805.95|815.33|806.23|815.33|806.23|814.65|805.55|13
1656087980000|2022-06-24 16:26:20|815.28|806.18|815.35|806.25|815.4|806.3|815.05|805.95|16
1656087990000|2022-06-24 16:26:30|814.9|805.8|815.01|805.91|815.55|806.45|814.9|805.8|12
1656088000000|2022-06-24 16:26:40|814.98|805.88|814.94|805.84|814.99|805.89|814.75|805.65|12
1656088010000|2022-06-24 16:26:50|814.91|805.81|814.97|805.87|815.05|805.95|814.4|805.3|19
1656088020000|2022-06-24 16:27:00|815.05|805.95|813.93|804.83|815.05|805.95|813.75|804.65|11
1656088030000|2022-06-24 16:27:10|814.01|804.91|813.98|804.88|814.05|804.95|813.65|804.55|17
1656088040000|2022-06-24 16:27:20|813.96|804.86|814.05|804.95|814.05|804.95|813.5|804.4|16
1656088050000|2022-06-24 16:27:30|813.93|804.83|813.86|804.76|813.98|804.88|813.55|804.45|9
1656088060000|2022-06-24 16:27:40|813.85|804.75|813.96|804.86|814.05|804.95|813.7|804.6|12
1656088070000|2022-06-24 16:27:50|813.94|804.84|814.05|804.95|814.05|804.95|813.94|804.84|7
1656088080000|2022-06-24 16:28:00|814.01|804.91|813.98|804.88|814.01|804.91|813.65|804.55|11
1656088090000|2022-06-24 16:28:10|814|804.9|814.05|804.95|814.05|804.95|813.65|804.55|15
1656088100000|2022-06-24 16:28:20|813.82|804.72|813.83|804.73|813.96|804.86|813.6|804.5|11
1656088110000|2022-06-24 16:28:30|813.74|804.64|813.78|804.68|814.05|804.95|813.4|804.3|10
1656088120000|2022-06-24 16:28:40|813.5|804.4|812.93|803.83|813.55|804.45|812.65|803.55|17
1656088130000|2022-06-24 16:28:50|812.5|803.4|812.86|803.76|813.04|803.94|812.5|803.4|19
1656088140000|2022-06-24 16:29:00|812.65|803.55|812.86|803.76|813.05|803.95|812.6|803.5|7
1656088150000|2022-06-24 16:29:10|812.88|803.78|813.67|804.57|813.67|804.57|812.88|803.78|13
1656088160000|2022-06-24 16:29:20|813.66|804.56|813.71|804.61|813.79|804.69|813.15|804.05|15
1656088170000|2022-06-24 16:29:30|813.68|804.58|813.16|804.06|813.79|804.69|813|803.9|9
1656088180000|2022-06-24 16:29:40|813.14|804.04|813.25|804.15|813.33|804.23|812.88|803.78|16
1656088190000|2022-06-24 16:29:50|813.2|804.1|813.25|804.15|813.27|804.17|813.13|804.03|9
1656088200000|2022-06-24 16:30:00|813.2|804.1|813.08|803.98|813.3|804.2|813|803.9|12
1656088210000|2022-06-24 16:30:10|813.05|803.95|813.23|804.13|813.3|804.2|812.9|803.8|24
1656088220000|2022-06-24 16:30:20|813.18|804.08|812.9|803.8|813.35|804.25|812.7|803.6|15
1656088230000|2022-06-24 16:30:30|812.88|803.78|812.9|803.8|812.93|803.83|812.86|803.76|8
1656088240000|2022-06-24 16:30:40|812.88|803.78|813.25|804.15|813.38|804.28|812.88|803.78|10
1656088250000|2022-06-24 16:30:50|813.21|804.11|813.31|804.21|813.33|804.23|812.75|803.65|10
1656088260000|2022-06-24 16:31:00|813.41|804.31|813.23|804.13|813.41|804.31|813|803.9|12
1656088270000|2022-06-24 16:31:10|813|803.9|812.8|803.7|813.11|804.01|812.8|803.7|9
1656088280000|2022-06-24 16:31:20|812.69|803.59|813.22|804.12|813.25|804.15|812.69|803.59|8
1656088290000|2022-06-24 16:31:30|813.27|804.17|813.15|804.05|813.27|804.17|813.07|803.97|8
1656088300000|2022-06-24 16:31:40|813|803.9|812.93|803.83|813.18|804.08|812.5|803.4|9
1656088310000|2022-06-24 16:31:50|812.94|803.84|812.97|803.87|813.08|803.98|812.88|803.78|15
1656088320000|2022-06-24 16:32:00|812.88|803.78|812.86|803.76|812.93|803.83|812.65|803.55|9
1656088330000|2022-06-24 16:32:10|812.88|803.78|812.64|803.54|813.05|803.95|812.62|803.52|17
1656088340000|2022-06-24 16:32:20|812.66|803.56|811.92|802.82|812.76|803.66|811.5|802.4|15
1656088350000|2022-06-24 16:32:30|811.93|802.83|812.12|803.02|812.17|803.07|811.5|802.4|9
1656088360000|2022-06-24 16:32:40|812.07|802.97|811.97|802.87|812.07|802.97|811.97|802.87|6
1656088370000|2022-06-24 16:32:50|812.07|802.97|811.96|802.86|812.35|803.25|811.6|802.5|14
1656088380000|2022-06-24 16:33:00|811.94|802.84|811.84|802.74|811.99|802.89|811.4|802.3|16
1656088390000|2022-06-24 16:33:10|811.97|802.87|810.35|801.25|812.05|802.95|810.35|801.25|31
1656088400000|2022-06-24 16:33:20|810.3|801.2|809.97|800.87|810.3|801.2|809.6|800.5|21
1656088410000|2022-06-24 16:33:30|809.99|800.89|810.05|800.95|810.57|801.47|809.99|800.89|15
1656088420000|2022-06-24 16:33:40|810.1|801|809.94|800.84|810.2|801.1|809.75|800.65|24
1656088430000|2022-06-24 16:33:50|809.75|800.65|809.32|800.22|809.94|800.84|808.95|799.85|14
1656088440000|2022-06-24 16:34:00|809.28|800.18|809.4|800.3|809.43|800.33|808.6|799.5|20
1656088450000|2022-06-24 16:34:10|809.35|800.25|809.3|800.2|809.45|800.35|809.15|800.05|14
1656088460000|2022-06-24 16:34:20|809.32|800.22|810.05|800.95|810.11|801.01|809.25|800.15|16
1656088470000|2022-06-24 16:34:30|810.03|800.93|809.9|800.8|810.2|801.1|809.9|800.8|22
1656088480000|2022-06-24 16:34:40|809.98|800.88|809.95|800.85|810.01|800.91|809.55|800.45|14
1656088490000|2022-06-24 16:34:50|809.94|800.84|810.23|801.13|810.4|801.3|809.94|800.84|12
1656088500000|2022-06-24 16:35:00|810.21|801.11|809.92|800.82|810.25|801.15|809.55|800.45|23
1656088510000|2022-06-24 16:35:10|809.9|800.8|810.3|801.2|810.32|801.22|809.7|800.6|22
1656088520000|2022-06-24 16:35:20|810.25|801.15|809.94|800.84|810.25|801.15|809.8|800.7|17
1656088530000|2022-06-24 16:35:30|809.99|800.89|807.97|798.87|810.05|800.95|807.97|798.87|25
1656088540000|2022-06-24 16:35:40|807.95|798.85|806.45|797.35|807.95|798.85|805.95|796.85|23
1656088550000|2022-06-24 16:35:50|806.73|797.63|805.88|796.78|807.33|798.23|805.88|796.78|27
1656088560000|2022-06-24 16:36:00|806|796.9|806.54|797.44|806.59|797.49|805.96|796.86|24
1656088570000|2022-06-24 16:36:10|806.49|797.39|805.95|796.85|807.05|797.95|805.85|796.75|26
1656088580000|2022-06-24 16:36:20|805.99|796.89|805.28|796.18|806.01|796.91|805.11|796.01|24
1656088590000|2022-06-24 16:36:30|805.4|796.3|805.2|796.1|805.4|796.3|804.83|795.73|29
1656088600000|2022-06-24 16:36:40|805.39|796.29|805.07|795.97|805.39|796.29|804.4|795.3|23
1656088610000|2022-06-24 16:36:50|805.17|796.07|804.3|795.2|805.17|796.07|803.87|794.77|25
1656088620000|2022-06-24 16:37:00|804.28|795.18|804.1|795|804.8|795.7|804.05|794.95|17
1656088630000|2022-06-24 16:37:10|804.13|795.03|804.15|795.05|804.9|795.8|804.13|795.03|17
1656088640000|2022-06-24 16:37:20|804.2|795.1|804.58|795.48|804.85|795.75|804.16|795.06|18
1656088650000|2022-06-24 16:37:30|804.62|795.52|805.3|796.2|805.3|796.2|804.62|795.52|24
1656088660000|2022-06-24 16:37:40|805.31|796.21|805.92|796.82|806|796.9|805.31|796.21|25
1656088670000|2022-06-24 16:37:50|805.98|796.88|806.45|797.35|806.45|797.35|805.88|796.78|13
1656088680000|2022-06-24 16:38:00|806.5|797.4|805.8|796.7|806.8|797.7|805.75|796.65|17
1656088690000|2022-06-24 16:38:10|805.83|796.73|806.35|797.25|806.71|797.61|805.83|796.73|11
1656088700000|2022-06-24 16:38:20|806.48|797.38|806.35|797.25|806.48|797.38|806.04|796.94|15
1656088710000|2022-06-24 16:38:30|806.36|797.26|806.57|797.47|806.65|797.55|806.35|797.25|10
1656088720000|2022-06-24 16:38:40|806.6|797.5|807.4|798.3|807.4|798.3|806.6|797.5|23
1656088730000|2022-06-24 16:38:50|807.52|798.42|807.84|798.74|808.25|799.15|807.52|798.42|21
1656088740000|2022-06-24 16:39:00|807.25|798.15|807.44|798.34|807.45|798.35|807.15|798.05|13
1656088750000|2022-06-24 16:39:10|807.59|798.49|807.44|798.34|807.66|798.56|807.3|798.2|14
1656088760000|2022-06-24 16:39:20|807.46|798.36|806.99|797.89|807.49|798.39|806.99|797.89|10
1656088770000|2022-06-24 16:39:30|807.05|797.95|806.96|797.86|807.05|797.95|806.96|797.86|4
1656088780000|2022-06-24 16:39:40|806.88|797.78|806.51|797.41|806.88|797.78|806.4|797.3|12
1656088790000|2022-06-24 16:39:50|806.4|797.3|806.84|797.74|807.05|797.95|806.4|797.3|14
1656088800000|2022-06-24 16:40:00|806.88|797.78|806.32|797.22|806.88|797.78|806.28|797.18|16
1656088810000|2022-06-24 16:40:10|806.3|797.2|806.44|797.34|806.55|797.45|806.3|797.2|14
1656088820000|2022-06-24 16:40:20|806.51|797.41|806.61|797.51|806.63|797.53|806.51|797.41|8
1656088830000|2022-06-24 16:40:30|806.63|797.53|807.56|798.46|807.56|798.46|806.63|797.53|21
1656088840000|2022-06-24 16:40:40|807.68|798.58|807.96|798.86|808.05|798.95|807.5|798.4|25
1656088850000|2022-06-24 16:40:50|807.9|798.8|808.28|799.18|808.59|799.49|807.85|798.75|13
1656088860000|2022-06-24 16:41:00|808.3|799.2|808.42|799.32|808.6|799.5|808.2|799.1|18
1656088870000|2022-06-24 16:41:10|808.55|799.45|809|799.9|809.1|800|808.55|799.45|12
1656088880000|2022-06-24 16:41:20|808.8|799.7|809.22|800.12|809.66|800.56|808.73|799.63|15
1656088890000|2022-06-24 16:41:30|809.17|800.07|808.96|799.86|809.35|800.25|808.55|799.45|16
1656088900000|2022-06-24 16:41:40|808.85|799.75|808.42|799.32|808.98|799.88|808.27|799.17|15
1656088910000|2022-06-24 16:41:50|808.25|799.15|808.3|799.2|808.39|799.29|808.2|799.1|6
1656088920000|2022-06-24 16:42:00|808.35|799.25|809.15|800.05|809.15|800.05|808.25|799.15|16
1656088930000|2022-06-24 16:42:10|809.2|800.1|809.63|800.53|809.77|800.67|809.2|800.1|21
1656088940000|2022-06-24 16:42:20|809.64|800.54|809.85|800.75|809.89|800.79|809.5|800.4|10
1656088950000|2022-06-24 16:42:30|809.7|800.6|809.66|800.56|809.7|800.6|809.3|800.2|6
1656088960000|2022-06-24 16:42:40|809.68|800.58|809.39|800.29|809.68|800.58|809.1|800|7
1656088970000|2022-06-24 16:42:50|809.2|800.1|809.51|800.41|809.65|800.55|809.2|800.1|18
1656088980000|2022-06-24 16:43:00|809.46|800.36|809.6|800.5|809.68|800.58|809.25|800.15|16
1656088990000|2022-06-24 16:43:10|809.7|800.6|809.83|800.73|809.85|800.75|809.5|800.4|15
1656089000000|2022-06-24 16:43:20|809.8|800.7|809.9|800.8|809.97|800.87|809.65|800.55|21
1656089010000|2022-06-24 16:43:30|809.92|800.82|810.26|801.16|810.27|801.17|809.65|800.55|23
1656089020000|2022-06-24 16:43:40|810.23|801.13|810.3|801.2|810.58|801.48|810.18|801.08|10
1656089030000|2022-06-24 16:43:50|810.32|801.22|810.45|801.35|810.87|801.77|810.2|801.1|20
1656089040000|2022-06-24 16:44:00|810.15|801.05|810.4|801.3|810.49|801.39|810.15|801.05|17
1656089050000|2022-06-24 16:44:10|810.43|801.33|809.98|800.88|810.43|801.33|809.81|800.71|16
1656089060000|2022-06-24 16:44:20|810.03|800.93|810.53|801.43|810.68|801.58|810.03|800.93|17
1656089070000|2022-06-24 16:44:30|810.51|801.41|810.92|801.82|811.15|802.05|810.51|801.41|21
1656089080000|2022-06-24 16:44:40|810.6|801.5|810.9|801.8|811.03|801.93|810.6|801.5|14
1656089090000|2022-06-24 16:44:50|810.88|801.78|810.8|801.7|810.88|801.78|810.77|801.67|7
1656089100000|2022-06-24 16:45:00|810.77|801.67|810.46|801.36|810.98|801.88|810.3|801.2|23
1656089110000|2022-06-24 16:45:10|810.44|801.34|810.94|801.84|811.75|802.65|810.44|801.34|20
1656089120000|2022-06-24 16:45:20|810.93|801.83|810.93|801.83|811.05|801.95|810.8|801.7|10
1656089130000|2022-06-24 16:45:30|810.9|801.8|811.16|802.06|811.2|802.1|810.9|801.8|14
1656089140000|2022-06-24 16:45:40|810.98|801.88|810.92|801.82|810.99|801.89|810.75|801.65|13
1656089150000|2022-06-24 16:45:50|810.9|801.8|810.82|801.72|810.92|801.82|810.82|801.72|9
1656089160000|2022-06-24 16:46:00|810.84|801.74|811.34|802.24|811.39|802.29|810.8|801.7|17
1656089170000|2022-06-24 16:46:10|811.3|802.2|811.55|802.45|811.6|802.5|811.3|802.2|17
1656089180000|2022-06-24 16:46:20|811.57|802.47|811.6|802.5|811.63|802.53|811.5|802.4|10
1656089190000|2022-06-24 16:46:30|811.63|802.53|811.51|802.41|811.65|802.55|811.45|802.35|9
1656089200000|2022-06-24 16:46:40|811.5|802.4|811.56|802.46|811.56|802.46|811.5|802.4|8
1656089210000|2022-06-24 16:46:50|811.58|802.48|811.38|802.28|811.58|802.48|811.25|802.15|10
1656089220000|2022-06-24 16:47:00|811.48|802.38|810.93|801.83|811.55|802.45|810.93|801.83|17
1656089230000|2022-06-24 16:47:10|810.92|801.82|810.71|801.61|810.97|801.87|810.65|801.55|13
1656089240000|2022-06-24 16:47:20|810.73|801.63|810.8|801.7|810.8|801.7|810.66|801.56|15
1656089250000|2022-06-24 16:47:30|810.78|801.68|810.86|801.76|810.93|801.83|810.7|801.6|13
1656089260000|2022-06-24 16:47:40|810.91|801.81|811.15|802.05|811.24|802.14|810.83|801.73|12
1656089270000|2022-06-24 16:47:50|811.3|802.2|811.4|802.3|811.49|802.39|811.27|802.17|7
1656089280000|2022-06-24 16:48:00|811.21|802.11|811.23|802.13|811.55|802.45|811.16|802.06|12
1656089290000|2022-06-24 16:48:10|811.4|802.3|811.23|802.13|811.4|802.3|811|801.9|6
1656089300000|2022-06-24 16:48:20|811.18|802.08|810.97|801.87|811.18|802.08|810.7|801.6|8
1656089310000|2022-06-24 16:48:30|810.8|801.7|810.9|801.8|810.96|801.86|810.8|801.7|4
1656089320000|2022-06-24 16:48:40|810.92|801.82|810.8|801.7|811.05|801.95|810.8|801.7|6
1656089330000|2022-06-24 16:48:50|810.93|801.83|810.92|801.82|810.97|801.87|810.9|801.8|10
1656089340000|2022-06-24 16:49:00|810.9|801.8|810.86|801.76|811.05|801.95|810.8|801.7|13
1656089350000|2022-06-24 16:49:10|810.93|801.83|810.5|801.4|811.05|801.95|810.5|801.4|10
1656089360000|2022-06-24 16:49:20|810.91|801.81|810.91|801.81|810.93|801.83|810.75|801.65|10
1656089370000|2022-06-24 16:49:30|810.88|801.78|810.91|801.81|810.93|801.83|810.75|801.65|12
1656089380000|2022-06-24 16:49:40|810.9|801.8|811.27|802.17|811.38|802.28|810.6|801.5|15
1656089390000|2022-06-24 16:49:50|811.32|802.22|811.46|802.36|811.53|802.43|811.15|802.05|19
1656089400000|2022-06-24 16:50:00|811.56|802.46|812.89|803.79|812.89|803.79|811.56|802.46|28
1656089410000|2022-06-24 16:50:10|812.83|803.73|813.3|804.2|813.49|804.39|812.83|803.73|29
1656089420000|2022-06-24 16:50:20|813.2|804.1|813.5|804.4|813.5|804.4|813.2|804.1|13
1656089430000|2022-06-24 16:50:30|813.48|804.38|813.83|804.73|813.93|804.83|813.47|804.37|11
1656089440000|2022-06-24 16:50:40|813.81|804.71|813.8|804.7|814|804.9|813.32|804.22|20
1656089450000|2022-06-24 16:50:50|813.83|804.73|814.45|805.35|814.55|805.45|813.83|804.73|16
1656089460000|2022-06-24 16:51:00|814.59|805.49|814.91|805.81|815.03|805.93|814.4|805.3|25
1656089470000|2022-06-24 16:51:10|814.9|805.8|814.91|805.81|815.05|805.95|814.6|805.5|21
1656089480000|2022-06-24 16:51:20|814.92|805.82|813.99|804.89|815.05|805.95|813.89|804.79|21
1656089490000|2022-06-24 16:51:30|813.9|804.8|813.93|804.83|814.05|804.95|813.7|804.6|26
1656089500000|2022-06-24 16:51:40|813.96|804.86|813.91|804.81|814.02|804.92|813.88|804.78|25
1656089510000|2022-06-24 16:51:50|813.93|804.83|813.61|804.51|814.01|804.91|813.55|804.45|16
1656089520000|2022-06-24 16:52:00|813.55|804.45|813.8|804.7|813.94|804.84|813.55|804.45|11
1656089530000|2022-06-24 16:52:10|813.81|804.71|813.86|804.76|813.94|804.84|813.78|804.68|12
1656089540000|2022-06-24 16:52:20|813.35|804.25|813.73|804.63|813.75|804.65|813.35|804.25|11
1656089550000|2022-06-24 16:52:30|813.68|804.58|813.91|804.81|813.99|804.89|813.5|804.4|18
1656089560000|2022-06-24 16:52:40|813.97|804.87|814.05|804.95|814.05|804.95|813.94|804.84|6
1656089570000|2022-06-24 16:52:50|813.94|804.84|813.6|804.5|814.05|804.95|813.5|804.4|8
1656089580000|2022-06-24 16:53:00|813.4|804.3|813.5|804.4|813.6|804.5|813.1|804|13
1656089590000|2022-06-24 16:53:10|813.44|804.34|812.94|803.84|813.55|804.45|812.75|803.65|11
1656089600000|2022-06-24 16:53:20|812.99|803.89|812.93|803.83|813.17|804.07|812.9|803.8|11
1656089610000|2022-06-24 16:53:30|812.92|803.82|813.02|803.92|813.03|803.93|812.9|803.8|17
1656089620000|2022-06-24 16:53:40|813.05|803.95|813.49|804.39|813.49|804.39|813.05|803.95|12
1656089630000|2022-06-24 16:53:50|813.42|804.32|812.96|803.86|813.42|804.32|812.85|803.75|6
1656089640000|2022-06-24 16:54:00|812.98|803.88|812.85|803.75|813.1|804|812.85|803.75|8
1656089650000|2022-06-24 16:54:10|812.81|803.71|812.37|803.27|813.05|803.95|812.37|803.27|19
1656089660000|2022-06-24 16:54:20|812.45|803.35|812.35|803.25|812.45|803.35|812.03|802.93|14
1656089670000|2022-06-24 16:54:30|812.3|803.2|812.52|803.42|812.9|803.8|812.23|803.13|13
1656089680000|2022-06-24 16:54:40|812.49|803.39|812.43|803.33|812.52|803.42|812.37|803.27|21
1656089690000|2022-06-24 16:54:50|812.38|803.28|812.5|803.4|812.5|803.4|812.38|803.28|6
1656089700000|2022-06-24 16:55:00|812.39|803.29|812.37|803.27|812.55|803.45|812.27|803.17|15
1656089710000|2022-06-24 16:55:10|812.32|803.22|812.45|803.35|812.48|803.38|812.32|803.22|12
1656089720000|2022-06-24 16:55:20|812.5|803.4|812.37|803.27|812.5|803.4|812.24|803.14|12
1656089730000|2022-06-24 16:55:30|812.32|803.22|812.48|803.38|812.48|803.38|812.32|803.22|3
1656089740000|2022-06-24 16:55:40|812.43|803.33|812.48|803.38|812.48|803.38|812.43|803.33|4
1656089750000|2022-06-24 16:55:50|812.5|803.4|813.06|803.96|813.06|803.96|812.5|803.4|17
1656089760000|2022-06-24 16:56:00|812.88|803.78|812.91|803.81|812.98|803.88|812.75|803.65|14
1656089770000|2022-06-24 16:56:10|812.9|803.8|812.73|803.63|812.91|803.81|812.24|803.14|12
1656089780000|2022-06-24 16:56:20|812.7|803.6|812.96|803.86|812.96|803.86|812.6|803.5|16
1656089790000|2022-06-24 16:56:30|812.88|803.78|812.88|803.78|812.9|803.8|812.84|803.74|6
1656089800000|2022-06-24 16:56:40|812.9|803.8|812.14|803.04|813.05|803.95|812.05|802.95|11
1656089810000|2022-06-24 16:56:50|812.15|803.05|812.11|803.01|812.16|803.06|812.11|803.01|9
1656089820000|2022-06-24 16:57:00|812.1|803|812.33|803.23|812.46|803.36|812|802.9|10
1656089840000|2022-06-24 16:57:20|812.37|803.27|812.35|803.25|812.37|803.27|812.35|803.25|2
1656089860000|2022-06-24 16:57:40|812.44|803.34|812.5|803.4|812.74|803.64|812.44|803.34|7
1656089870000|2022-06-24 16:57:50|812.52|803.42|812.41|803.31|812.55|803.45|812.25|803.15|11
1656089880000|2022-06-24 16:58:00|812.46|803.36|812.36|803.26|812.51|803.41|812.36|803.26|3
1656089890000|2022-06-24 16:58:10|812.41|803.31|812.55|803.45|812.55|803.45|812.41|803.31|3
1656089900000|2022-06-24 16:58:20|812.6|803.5|812.53|803.43|812.75|803.65|812.53|803.43|11
1656089910000|2022-06-24 16:58:30|812.55|803.45|813.2|804.1|813.2|804.1|812.5|803.4|18
1656089920000|2022-06-24 16:58:40|813.25|804.15|813.63|804.53|813.8|804.7|813.25|804.15|20
1656089930000|2022-06-24 16:58:50|813.65|804.55|814.25|805.15|814.35|805.25|813.65|804.55|11
1656089940000|2022-06-24 16:59:00|814.2|805.1|815.33|806.23|815.56|806.46|814.2|805.1|23
1656089950000|2022-06-24 16:59:10|815.35|806.25|814.92|805.82|815.55|806.45|814.65|805.55|28
1656089960000|2022-06-24 16:59:20|814.9|805.8|815.35|806.25|815.43|806.33|814.9|805.8|25
1656089970000|2022-06-24 16:59:30|815.45|806.35|814.88|805.78|815.45|806.35|814.75|805.65|21
1656089980000|2022-06-24 16:59:40|814.9|805.8|814.8|805.7|814.9|805.8|814.4|805.3|13
1656089990000|2022-06-24 16:59:50|814.83|805.73|814.73|805.63|814.94|805.84|814.55|805.45|17
1656090000000|2022-06-24 17:00:00|814.75|805.65|814.46|805.36|814.75|805.65|814.35|805.25|19
1656090010000|2022-06-24 17:00:10|814.37|805.27|814.46|805.36|814.63|805.53|814.27|805.17|18
1656090020000|2022-06-24 17:00:20|814.49|805.39|814.88|805.78|814.88|805.78|814.49|805.39|8
1656090030000|2022-06-24 17:00:30|814.96|805.86|815.39|806.29|815.75|806.65|814.96|805.86|14
1656090040000|2022-06-24 17:00:40|815.35|806.25|815.13|806.03|815.51|806.41|815.05|805.95|22
1656090050000|2022-06-24 17:00:50|815.1|806|815.78|806.68|815.9|806.8|815.1|806|27
1656090060000|2022-06-24 17:01:00|815.73|806.63|815.98|806.88|816.11|807.01|815.55|806.45|28
1656090070000|2022-06-24 17:01:10|816.04|806.94|817.38|808.28|817.38|808.28|815.85|806.75|32
1656090080000|2022-06-24 17:01:20|817.57|808.47|817.42|808.32|818.05|808.95|816.98|807.88|28
1656090090000|2022-06-24 17:01:30|817.37|808.27|817.05|807.95|817.59|808.49|816.75|807.65|28
1656090100000|2022-06-24 17:01:40|816.98|807.88|818.03|808.93|819|809.9|816.7|807.6|36
1656090110000|2022-06-24 17:01:50|818|808.9|817.77|808.67|818.06|808.96|817.01|807.91|35
1656090120000|2022-06-24 17:02:00|817.72|808.62|817.25|808.15|818.05|808.95|817.25|808.15|30
1656090130000|2022-06-24 17:02:10|817.51|808.41|817.35|808.25|817.51|808.41|816.75|807.65|23
1656090140000|2022-06-24 17:02:20|817.24|808.14|816.91|807.81|817.4|808.3|816.47|807.37|32
1656090150000|2022-06-24 17:02:30|816.9|807.8|816.73|807.63|817.05|807.95|816.45|807.35|23
1656090160000|2022-06-24 17:02:40|816.75|807.65|816.7|807.6|816.82|807.72|816.55|807.45|12
1656090170000|2022-06-24 17:02:50|816.65|807.55|816.7|807.6|816.7|807.6|816.55|807.45|7
1656090180000|2022-06-24 17:03:00|817.05|807.95|816.8|807.7|817.05|807.95|816.79|807.69|13
1656090190000|2022-06-24 17:03:10|816.83|807.73|816.91|807.81|817.05|807.95|816.55|807.45|15
1656090200000|2022-06-24 17:03:20|816.84|807.74|816.8|807.7|816.91|807.81|816.5|807.4|11
1656090210000|2022-06-24 17:03:30|816.81|807.71|817.15|808.05|817.15|808.05|816.65|807.55|16
1656090220000|2022-06-24 17:03:40|817.27|808.17|816.95|807.85|817.43|808.33|816.8|807.7|15
1656090230000|2022-06-24 17:03:50|816.87|807.77|816.73|807.63|817.19|808.09|816.5|807.4|22
1656090240000|2022-06-24 17:04:00|816.7|807.6|816.15|807.05|816.96|807.86|816.15|807.05|24
1656090250000|2022-06-24 17:04:10|816.25|807.15|816.08|806.98|816.51|807.41|816.05|806.95|20
1656090260000|2022-06-24 17:04:20|816.05|806.95|816.43|807.33|816.49|807.39|816|806.9|21
1656090270000|2022-06-24 17:04:30|816.4|807.3|816.23|807.13|816.44|807.34|816.23|807.13|20
1656090280000|2022-06-24 17:04:40|816.28|807.18|816.77|807.67|816.85|807.75|816.28|807.18|14
1656090290000|2022-06-24 17:04:50|816.78|807.68|817.1|808|817.26|808.16|816.7|807.6|16
1656090300000|2022-06-24 17:05:00|817.06|807.96|817.57|808.47|817.57|808.47|816.7|807.6|18
1656090310000|2022-06-24 17:05:10|817.52|808.42|817.35|808.25|817.68|808.58|817.3|808.2|18
1656090320000|2022-06-24 17:05:20|817.38|808.28|817.2|808.1|817.38|808.28|816.8|807.7|16
1656090330000|2022-06-24 17:05:30|817.19|808.09|816.74|807.64|817.21|808.11|816.55|807.45|23
1656090340000|2022-06-24 17:05:40|816.3|807.2|816.69|807.59|816.71|807.61|816.25|807.15|23
1656090350000|2022-06-24 17:05:50|816.71|807.61|816.42|807.32|816.71|807.61|816.15|807.05|18
1656090360000|2022-06-24 17:06:00|816.37|807.27|816.23|807.13|816.5|807.4|816|806.9|18
1656090370000|2022-06-24 17:06:10|816.18|807.08|816.49|807.39|816.51|807.41|816.15|807.05|15
1656090380000|2022-06-24 17:06:20|816.47|807.37|816.39|807.29|816.47|807.37|816.15|807.05|15
1656090390000|2022-06-24 17:06:30|816.25|807.15|816.2|807.1|816.55|807.45|815.9|806.8|18
1656090400000|2022-06-24 17:06:40|816.25|807.15|817.15|808.05|817.25|808.15|816.15|807.05|21
1656090410000|2022-06-24 17:06:50|817.1|808|817.78|808.68|817.78|808.68|817.1|808|23
1656090420000|2022-06-24 17:07:00|817.73|808.63|817.79|808.69|817.87|808.77|817.35|808.25|18
1656090430000|2022-06-24 17:07:10|817.78|808.68|817.88|808.78|818.05|808.95|817.4|808.3|15
1656090440000|2022-06-24 17:07:20|817.85|808.75|818.62|809.52|818.64|809.54|817.79|808.69|21
1656090450000|2022-06-24 17:07:30|818.65|809.55|818.96|809.86|819.08|809.98|818.62|809.52|18
1656090460000|2022-06-24 17:07:40|819.03|809.93|819.27|810.17|819.27|810.17|818.7|809.6|24
1656090470000|2022-06-24 17:07:50|819.3|810.2|818.98|809.88|819.3|810.2|818.75|809.65|17
1656090480000|2022-06-24 17:08:00|818.99|809.89|819.03|809.93|819.18|810.08|818.85|809.75|16
1656090490000|2022-06-24 17:08:10|818.65|809.55|818.93|809.83|818.94|809.84|818.6|809.5|21
1656090500000|2022-06-24 17:08:20|818.9|809.8|818|808.9|819.05|809.95|818|808.9|21
1656090510000|2022-06-24 17:08:30|818.04|808.94|818.19|809.09|818.19|809.09|817.92|808.82|14
1656090520000|2022-06-24 17:08:40|818.18|809.08|818.28|809.18|818.43|809.33|818.15|809.05|10
1656090530000|2022-06-24 17:08:50|818.45|809.35|818.91|809.81|818.91|809.81|818.3|809.2|13
1656090540000|2022-06-24 17:09:00|818.9|809.8|818.8|809.7|818.93|809.83|818.55|809.45|19
1656090550000|2022-06-24 17:09:10|818.85|809.75|819.07|809.97|819.07|809.97|818.25|809.15|19
1656090560000|2022-06-24 17:09:20|819.17|810.07|819.35|810.25|819.35|810.25|819.1|810|17
1656090570000|2022-06-24 17:09:30|819.3|810.2|820.01|810.91|820.29|811.19|819.3|810.2|16
1656090580000|2022-06-24 17:09:40|819.99|810.89|819.92|810.82|819.99|810.89|819.45|810.35|21
1656090590000|2022-06-24 17:09:50|819.94|810.84|819.4|810.3|819.97|810.87|819.4|810.3|17
1656090600000|2022-06-24 17:10:00|819.35|810.25|819.81|810.71|819.87|810.77|819.3|810.2|24
1656090610000|2022-06-24 17:10:10|819.84|810.74|819.73|810.63|819.97|810.87|819.55|810.45|17
1656090620000|2022-06-24 17:10:20|819.77|810.67|819.88|810.78|819.92|810.82|819.46|810.36|26
1656090630000|2022-06-24 17:10:30|819.9|810.8|819.88|810.78|819.96|810.86|819.55|810.45|20
1656090640000|2022-06-24 17:10:40|819.84|810.74|819.9|810.8|819.98|810.88|819.65|810.55|13
1656090650000|2022-06-24 17:10:50|819.65|810.55|819.94|810.84|819.95|810.85|819.6|810.5|20
1656090660000|2022-06-24 17:11:00|819.96|810.86|819.94|810.84|820.05|810.95|819.65|810.55|20
1656090670000|2022-06-24 17:11:10|819.91|810.81|819.87|810.77|820.05|810.95|819.65|810.55|17
1656090680000|2022-06-24 17:11:20|819.65|810.55|819.83|810.73|820.05|810.95|819.65|810.55|13
1656090690000|2022-06-24 17:11:30|819.87|810.77|819.86|810.76|819.91|810.81|819.4|810.3|14
1656090700000|2022-06-24 17:11:40|819.87|810.77|819.32|810.22|819.87|810.77|819.32|810.22|11
1656090710000|2022-06-24 17:11:50|819.1|810|818.92|809.82|819.37|810.27|818.75|809.65|12
1656090720000|2022-06-24 17:12:00|818.87|809.77|818.85|809.75|819.02|809.92|818.3|809.2|19
1656090730000|2022-06-24 17:12:10|818.96|809.86|818.01|808.91|818.96|809.86|817.8|808.7|16
1656090740000|2022-06-24 17:12:20|818.03|808.93|817.85|808.75|818.43|809.33|817.6|808.5|24
1656090750000|2022-06-24 17:12:30|817.83|808.73|817.7|808.6|817.83|808.73|817.15|808.05|19
1656090760000|2022-06-24 17:12:40|817.85|808.75|818.35|809.25|818.35|809.25|817.75|808.65|20
1656090770000|2022-06-24 17:12:50|818.32|809.22|817.93|808.83|818.32|809.22|817.6|808.5|21
1656090780000|2022-06-24 17:13:00|817.85|808.75|818.03|808.93|818.03|808.93|817.5|808.4|17
1656090790000|2022-06-24 17:13:10|818.05|808.95|818.52|809.42|818.55|809.45|817.94|808.84|20
1656090800000|2022-06-24 17:13:20|818.55|809.45|818.93|809.83|818.98|809.88|818.5|809.4|19
1656090810000|2022-06-24 17:13:30|818.91|809.81|818.98|809.88|819.11|810.01|818.8|809.7|22
1656090820000|2022-06-24 17:13:40|818.97|809.87|819.39|810.29|819.39|810.29|818.95|809.85|23
1656090830000|2022-06-24 17:13:50|819.36|810.26|819.49|810.39|819.9|810.8|819.25|810.15|10
1656090840000|2022-06-24 17:14:00|819.48|810.38|819.39|810.29|819.48|810.38|819.39|810.29|4
1656090850000|2022-06-24 17:14:10|819.44|810.34|819.54|810.44|819.59|810.49|819.4|810.3|8
1656090860000|2022-06-24 17:14:20|819.53|810.43|819.08|809.98|819.58|810.48|819.08|809.98|11
1656090870000|2022-06-24 17:14:30|819.05|809.95|819.67|810.57|819.71|810.61|819.03|809.93|24
1656090880000|2022-06-24 17:14:40|819.7|810.6|819.75|810.65|819.75|810.65|819.62|810.52|11
1656090890000|2022-06-24 17:14:50|819.73|810.63|820.22|811.12|820.23|811.13|819.7|810.6|14
1656090900000|2022-06-24 17:15:00|820.2|811.1|819.94|810.84|820.25|811.15|819.88|810.78|11
1656090910000|2022-06-24 17:15:10|819.25|810.15|819.44|810.34|819.93|810.83|819.1|810|20
1656090920000|2022-06-24 17:15:20|819.4|810.3|819|809.9|819.4|810.3|819|809.9|16
1656090930000|2022-06-24 17:15:30|818.96|809.86|819.01|809.91|819.05|809.95|818.65|809.55|18
1656090940000|2022-06-24 17:15:40|819.08|809.98|818.94|809.84|819.08|809.98|818.75|809.65|11
1656090950000|2022-06-24 17:15:50|818.89|809.79|819.01|809.91|819.03|809.93|818.85|809.75|13
1656090960000|2022-06-24 17:16:00|819.03|809.93|818.61|809.51|819.05|809.95|818.61|809.51|13
1656090970000|2022-06-24 17:16:10|818.66|809.56|818.94|809.84|818.97|809.87|818.66|809.56|19
1656090980000|2022-06-24 17:16:20|818.96|809.86|819|809.9|819.07|809.97|818.92|809.82|15
1656090990000|2022-06-24 17:16:30|818.9|809.8|819.03|809.93|819.05|809.95|818.9|809.8|6
1656091000000|2022-06-24 17:16:40|819|809.9|819.43|810.33|819.61|810.51|819|809.9|15
1656091010000|2022-06-24 17:16:50|819.52|810.42|819.53|810.43|819.65|810.55|819.48|810.38|9
1656091020000|2022-06-24 17:17:00|819.4|810.3|819.44|810.34|819.6|810.5|819.4|810.3|11
1656091030000|2022-06-24 17:17:10|819.42|810.32|818.99|809.89|819.76|810.66|818.99|809.89|13
1656091040000|2022-06-24 17:17:20|818.94|809.84|818.93|809.83|818.99|809.89|818.8|809.7|16
1656091050000|2022-06-24 17:17:30|818.97|809.87|818.91|809.81|819.05|809.95|818.81|809.71|19
1656091060000|2022-06-24 17:17:40|818.89|809.79|818.37|809.27|818.96|809.86|818.37|809.27|16
1656091070000|2022-06-24 17:17:50|818.35|809.25|817.97|808.87|818.55|809.45|817.95|808.85|14
1656091080000|2022-06-24 17:18:00|817.98|808.88|818.23|809.13|818.33|809.23|817.75|808.65|14
1656091090000|2022-06-24 17:18:10|818.28|809.18|818.39|809.29|818.55|809.45|818.28|809.18|9
1656091100000|2022-06-24 17:18:20|818.49|809.39|818.78|809.68|818.78|809.68|818.44|809.34|10
1656091110000|2022-06-24 17:18:30|818.73|809.63|818.66|809.56|818.75|809.65|818.66|809.56|7
1656091120000|2022-06-24 17:18:40|818.61|809.51|818.9|809.8|818.95|809.85|818.55|809.45|16
1656091130000|2022-06-24 17:18:50|818.92|809.82|819.5|810.4|819.5|810.4|818.75|809.65|20
1656091140000|2022-06-24 17:19:00|819.45|810.35|819|809.9|819.45|810.35|819|809.9|14
1656091150000|2022-06-24 17:19:10|819.11|810.01|818.98|809.88|819.15|810.05|818.26|809.16|16
1656091160000|2022-06-24 17:19:20|818.96|809.86|818.45|809.35|818.96|809.86|818.01|808.91|22
1656091170000|2022-06-24 17:19:30|818.48|809.38|818.56|809.46|818.56|809.46|818.45|809.35|10
1656091180000|2022-06-24 17:19:40|818.53|809.43|818.57|809.47|818.6|809.5|818.53|809.43|11
1656091190000|2022-06-24 17:19:50|818.55|809.45|818.38|809.28|818.85|809.75|818.03|808.93|16
1656091200000|2022-06-24 17:20:00|818.68|809.58|818.38|809.28|818.68|809.58|818.25|809.15|7
1656091210000|2022-06-24 17:20:10|818.25|809.15|818.7|809.6|818.73|809.63|818.25|809.15|17
1656091220000|2022-06-24 17:20:20|818.66|809.56|818.55|809.45|818.66|809.56|818.55|809.45|2
1656091230000|2022-06-24 17:20:30|818.56|809.46|818.51|809.41|818.65|809.55|818.51|809.41|10
1656091240000|2022-06-24 17:20:40|818.35|809.25|817.99|808.89|818.39|809.29|817.85|808.75|15
1656091250000|2022-06-24 17:20:50|817.97|808.87|817.95|808.85|817.97|808.87|817.95|808.85|2
1656091260000|2022-06-24 17:21:00|818.01|808.91|818.32|809.22|818.42|809.32|817.6|808.5|21
1656091270000|2022-06-24 17:21:10|818.28|809.18|818.25|809.15|818.39|809.29|817.8|808.7|14
1656091280000|2022-06-24 17:21:20|818.3|809.2|818.63|809.53|818.75|809.65|818.3|809.2|15
1656091290000|2022-06-24 17:21:30|818.58|809.48|818.99|809.89|819.17|810.07|818.55|809.45|22
1656091300000|2022-06-24 17:21:40|819.05|809.95|818.99|809.89|819.05|809.95|818.41|809.31|11
1656091310000|2022-06-24 17:21:50|818.9|809.8|818.93|809.83|819.05|809.95|818.56|809.46|9
1656091320000|2022-06-24 17:22:00|819.05|809.95|818.63|809.53|819.05|809.95|818.6|809.5|8
1656091330000|2022-06-24 17:22:10|818.73|809.63|819|809.9|819.54|810.44|818.73|809.63|22
1656091340000|2022-06-24 17:22:20|819.03|809.93|819.55|810.45|819.55|810.45|818.95|809.85|19
1656091350000|2022-06-24 17:22:30|819.68|810.58|819.99|810.89|819.99|810.89|819.5|810.4|24
1656091360000|2022-06-24 17:22:40|820.05|810.95|819.48|810.38|820.05|810.95|819.3|810.2|20
1656091370000|2022-06-24 17:22:50|819.55|810.45|819.39|810.29|819.55|810.45|819.15|810.05|13
1656091380000|2022-06-24 17:23:00|819.37|810.27|819.37|810.27|819.55|810.45|819.2|810.1|18
1656091390000|2022-06-24 17:23:10|819.5|810.4|819.75|810.65|819.78|810.68|819.3|810.2|27
1656091400000|2022-06-24 17:23:20|819.71|810.61|819.97|810.87|819.97|810.87|819.7|810.6|11
1656091410000|2022-06-24 17:23:30|819.91|810.81|819.26|810.16|820.05|810.95|819.2|810.1|12
1656091420000|2022-06-24 17:23:40|819.45|810.35|818.94|809.84|819.45|810.35|818.75|809.65|11
1656091430000|2022-06-24 17:23:50|818.99|809.89|819.05|809.95|819.05|809.95|818.65|809.55|11
1656091440000|2022-06-24 17:24:00|819.01|809.91|818.95|809.85|819.01|809.91|818.91|809.81|11
1656091450000|2022-06-24 17:24:10|819.05|809.95|818.83|809.73|819.05|809.95|818.83|809.73|18
1656091460000|2022-06-24 17:24:20|818.91|809.81|818.95|809.85|819.05|809.95|818.75|809.65|15
1656091470000|2022-06-24 17:24:30|818.97|809.87|818.89|809.79|819.05|809.95|818.85|809.75|6
1656091480000|2022-06-24 17:24:40|818.87|809.77|818.87|809.77|818.89|809.79|818.87|809.77|3
1656091490000|2022-06-24 17:24:50|818.99|809.89|819|809.9|819.08|809.98|818.86|809.76|13
1656091500000|2022-06-24 17:25:00|819.03|809.93|819.05|809.95|819.05|809.95|818.65|809.55|15
1656091510000|2022-06-24 17:25:10|818.96|809.86|819.04|809.94|819.05|809.95|818.39|809.29|19
1656091520000|2022-06-24 17:25:20|819.09|809.99|818.88|809.78|819.09|809.99|818.88|809.78|18
1656091530000|2022-06-24 17:25:30|818.9|809.8|819.12|810.02|819.12|810.02|818.75|809.65|24
1656091540000|2022-06-24 17:25:40|819.07|809.97|819.05|809.95|819.8|810.7|818.97|809.87|13
1656091550000|2022-06-24 17:25:50|818.97|809.87|818|808.9|819.05|809.95|817.95|808.85|18
1656091560000|2022-06-24 17:26:00|818.05|808.95|818.05|808.95|818.05|808.95|817.96|808.86|10
1656091570000|2022-06-24 17:26:10|817.99|808.89|818.05|808.95|818.05|808.95|817.9|808.8|9
1656091580000|2022-06-24 17:26:20|817.51|808.41|817.51|808.41|817.51|808.41|817.51|808.41|1
1656091590000|2022-06-24 17:26:30|817.45|808.35|817.51|808.41|817.6|808.5|817.41|808.31|13
1656091600000|2022-06-24 17:26:40|817.53|808.43|817.5|808.4|817.6|808.5|817.4|808.3|12
1656091610000|2022-06-24 17:26:50|817.45|808.35|817.43|808.33|817.5|808.4|817.34|808.24|6
1656091620000|2022-06-24 17:27:00|817.48|808.38|817.56|808.46|817.58|808.48|817.35|808.25|10
1656091630000|2022-06-24 17:27:10|817.51|808.41|817.95|808.85|818.05|808.95|817.51|808.41|17
1656091640000|2022-06-24 17:27:20|818|808.9|818.45|809.35|818.55|809.45|818|808.9|18
1656091650000|2022-06-24 17:27:30|818.4|809.3|818.41|809.31|818.55|809.45|818.23|809.13|17
1656091660000|2022-06-24 17:27:40|818.5|809.4|818.45|809.35|818.5|809.4|818.25|809.15|6
1656091670000|2022-06-24 17:27:50|818.54|809.44|818.48|809.38|818.54|809.44|818.48|809.38|2
1656091680000|2022-06-24 17:28:00|818.4|809.3|818.32|809.22|818.45|809.35|818.1|809|7
1656091690000|2022-06-24 17:28:10|818.27|809.17|818.65|809.55|818.65|809.55|818.27|809.17|8
1656091700000|2022-06-24 17:28:20|818.48|809.38|818.56|809.46|818.56|809.46|818.35|809.25|12
1656091710000|2022-06-24 17:28:30|818.54|809.44|818.5|809.4|818.6|809.5|818.4|809.3|11
1656091720000|2022-06-24 17:28:40|818.56|809.46|818.45|809.35|818.56|809.46|818.45|809.35|6
1656091730000|2022-06-24 17:28:50|818.32|809.22|818.34|809.24|818.45|809.35|818.32|809.22|5
1656091740000|2022-06-24 17:29:00|818.45|809.35|817.92|808.82|818.55|809.45|817.75|808.65|17
1656091750000|2022-06-24 17:29:10|817.95|808.85|817.5|808.4|818|808.9|817.5|808.4|16
1656091760000|2022-06-24 17:29:20|818.05|808.95|817.55|808.45|818.05|808.95|817.25|808.15|12
1656091770000|2022-06-24 17:29:30|817.65|808.55|817.7|808.6|817.78|808.68|817.65|808.55|5
1656091780000|2022-06-24 17:29:40|817.68|808.58|817.68|808.58|817.68|808.58|817.68|808.58|1
1656091790000|2022-06-24 17:29:50|817.7|808.6|817.58|808.48|817.7|808.6|817.58|808.48|8
1656091800000|2022-06-24 17:30:00|817.59|808.49|817.55|808.45|817.64|808.54|817.25|808.15|18
1656091810000|2022-06-24 17:30:10|817.45|808.35|817.6|808.5|817.65|808.55|817.2|808.1|11
1656091820000|2022-06-24 17:30:20|817.53|808.43|818.2|809.1|818.2|809.1|817.4|808.3|15
1656091830000|2022-06-24 17:30:30|818.21|809.11|818.55|809.45|818.55|809.45|817.95|808.85|9
1656091840000|2022-06-24 17:30:40|818.2|809.1|818.48|809.38|818.55|809.45|818.2|809.1|18
1656091850000|2022-06-24 17:30:50|818.43|809.33|818.3|809.2|818.57|809.47|818.3|809.2|14
1656091860000|2022-06-24 17:31:00|818.45|809.35|818.45|809.35|818.46|809.36|818.3|809.2|14
1656091870000|2022-06-24 17:31:10|818.34|809.24|818.3|809.2|818.45|809.35|817.95|808.85|9
1656091880000|2022-06-24 17:31:20|818.28|809.18|818.39|809.29|818.73|809.63|818.23|809.13|12
1656091890000|2022-06-24 17:31:30|818.41|809.31|818.25|809.15|818.45|809.35|818.25|809.15|8
1656091900000|2022-06-24 17:31:40|818.4|809.3|819.25|810.15|819.34|810.24|818.05|808.95|26
1656091910000|2022-06-24 17:31:50|819.35|810.25|820.05|810.95|820.05|810.95|819.32|810.22|21
1656091920000|2022-06-24 17:32:00|819.94|810.84|819.6|810.5|819.94|810.84|819.37|810.27|13
1656091930000|2022-06-24 17:32:10|819.53|810.43|819.45|810.35|819.6|810.5|819.43|810.33|9
1656091940000|2022-06-24 17:32:20|819.5|810.4|819.03|809.93|819.55|810.45|819.03|809.93|14
1656091950000|2022-06-24 17:32:30|819.05|809.95|819.28|810.18|819.28|810.18|818.94|809.84|18
1656091960000|2022-06-24 17:32:40|819.45|810.35|819.05|809.95|819.85|810.75|819.05|809.95|11
1656091970000|2022-06-24 17:32:50|818.96|809.86|819.25|810.15|819.9|810.8|818.96|809.86|15
1656091980000|2022-06-24 17:33:00|819.3|810.2|819.05|809.95|819.5|810.4|818.65|809.55|17
1656091990000|2022-06-24 17:33:10|819|809.9|818.04|808.94|819.05|809.95|818.04|808.94|18
1656092000000|2022-06-24 17:33:20|818.4|809.3|818.27|809.17|818.4|809.3|818.25|809.15|7
1656092010000|2022-06-24 17:33:30|818.4|809.3|818.03|808.93|818.85|809.75|817.96|808.86|13
1656092020000|2022-06-24 17:33:40|818.05|808.95|817.9|808.8|818.05|808.95|817.9|808.8|12
1656092030000|2022-06-24 17:33:50|817.96|808.86|817.9|808.8|818.05|808.95|817.45|808.35|11
1656092040000|2022-06-24 17:34:00|817.94|808.84|817.97|808.87|818.05|808.95|817.5|808.4|12
1656092050000|2022-06-24 17:34:10|817.96|808.86|818.01|808.91|818.05|808.95|817.65|808.55|11
1656092060000|2022-06-24 17:34:20|817.95|808.85|818.45|809.35|818.55|809.45|817.95|808.85|8
1656092070000|2022-06-24 17:34:30|818.4|809.3|817.97|808.87|818.4|809.3|817.9|808.8|14
1656092080000|2022-06-24 17:34:40|817.99|808.89|816.01|806.91|818|808.9|815.7|806.6|22
1656092090000|2022-06-24 17:34:50|815.97|806.87|815.85|806.75|816.7|807.6|815.66|806.56|22
1656092100000|2022-06-24 17:35:00|815.93|806.83|814.89|805.79|816.05|806.95|814.72|805.62|28
1656092110000|2022-06-24 17:35:10|814.87|805.77|814.45|805.35|814.87|805.77|814.15|805.05|20
1656092120000|2022-06-24 17:35:20|814.4|805.3|814.3|805.2|814.4|805.3|814.05|804.95|16
1656092130000|2022-06-24 17:35:30|814.25|805.15|814.05|804.95|814.59|805.49|813.85|804.75|16
1656092140000|2022-06-24 17:35:40|814.07|804.97|813.84|804.74|814.85|805.75|813.72|804.62|25
1656092150000|2022-06-24 17:35:50|813.86|804.76|812.8|803.7|814.05|804.95|812.8|803.7|27
1656092160000|2022-06-24 17:36:00|812.92|803.82|812.6|803.5|812.92|803.82|812.2|803.1|28
1656092170000|2022-06-24 17:36:10|812.82|803.72|813.04|803.94|813.3|804.2|812.55|803.45|20
1656092180000|2022-06-24 17:36:20|812.99|803.89|813.08|803.98|813.4|804.3|812.8|803.7|24
1656092190000|2022-06-24 17:36:30|813.09|803.99|812.8|803.7|813.4|804.3|812.72|803.62|16
1656092200000|2022-06-24 17:36:40|812.79|803.69|811.7|802.6|812.79|803.69|811.54|802.44|28
1656092210000|2022-06-24 17:36:50|811.41|802.31|810.75|801.65|811.53|802.43|810.2|801.1|26
1656092220000|2022-06-24 17:37:00|810.7|801.6|810.7|801.6|811.05|801.95|810.35|801.25|17
1656092240000|2022-06-24 17:37:20|810.8|801.7|810.8|801.7|810.8|801.7|810.8|801.7|1
1656092250000|2022-06-24 17:37:30|811|801.9|811.31|802.21|811.32|802.22|810.95|801.85|9
1656092260000|2022-06-24 17:37:40|811.55|802.45|811.4|802.3|811.55|802.45|811.2|802.1|14
1656092270000|2022-06-24 17:37:50|811.23|802.13|811.18|802.08|811.73|802.63|810.85|801.75|25
1656092280000|2022-06-24 17:38:00|811.73|802.63|811.2|802.1|811.9|802.8|811.15|802.05|10
1656092290000|2022-06-24 17:38:10|811.33|802.23|811.25|802.15|811.4|802.3|811.23|802.13|9
1656092300000|2022-06-24 17:38:20|811.27|802.17|810.96|801.86|811.4|802.3|810.96|801.86|10
1656092310000|2022-06-24 17:38:30|810.95|801.85|810.93|801.83|811.05|801.95|810.3|801.2|19
1656092320000|2022-06-24 17:38:40|810.8|801.7|810.64|801.54|810.91|801.81|810.5|801.4|15
1656092330000|2022-06-24 17:38:50|810.59|801.49|810.8|801.7|810.9|801.8|810.55|801.45|11
1656092340000|2022-06-24 17:39:00|810.75|801.65|811.12|802.02|811.21|802.11|810.63|801.53|25
1656092350000|2022-06-24 17:39:10|811.07|801.97|810.94|801.84|811.07|801.97|810.85|801.75|15
1656092360000|2022-06-24 17:39:20|810.85|801.75|811.3|802.2|811.4|802.3|810.84|801.74|16
1656092370000|2022-06-24 17:39:30|810.91|801.81|810.82|801.72|811.05|801.95|810.45|801.35|21
1656092380000|2022-06-24 17:39:40|810.81|801.71|810.9|801.8|810.91|801.81|810.71|801.61|11
1656092390000|2022-06-24 17:39:50|810.71|801.61|810.45|801.35|810.82|801.72|810.2|801.1|15
1656092400000|2022-06-24 17:40:00|810.4|801.3|810.34|801.24|810.45|801.35|810.29|801.19|15
1656092410000|2022-06-24 17:40:10|810.45|801.35|809.48|800.38|810.45|801.35|809.3|800.2|23
1656092420000|2022-06-24 17:40:20|809.49|800.39|809.6|800.5|809.65|800.55|809.48|800.38|14
1656092430000|2022-06-24 17:40:30|809.65|800.55|809.55|800.45|809.65|800.55|809.43|800.33|12
1656092440000|2022-06-24 17:40:40|809.48|800.38|809.04|799.94|809.55|800.45|808.8|799.7|16
1656092450000|2022-06-24 17:40:50|809.25|800.15|808.33|799.23|809.25|800.15|808.05|798.95|18
1656092460000|2022-06-24 17:41:00|808.35|799.25|808.66|799.56|808.7|799.6|808.25|799.15|19
1656092470000|2022-06-24 17:41:10|808.8|799.7|809.03|799.93|809.3|800.2|808.8|799.7|13
1656092480000|2022-06-24 17:41:20|809.05|799.95|809.05|799.95|809.05|799.95|808.69|799.59|11
1656092490000|2022-06-24 17:41:30|808.85|799.75|808.94|799.84|808.94|799.84|808.79|799.69|6
1656092500000|2022-06-24 17:41:40|808.81|799.71|808.81|799.71|809.03|799.93|808.81|799.71|13
1656092510000|2022-06-24 17:41:50|808.99|799.89|808.93|799.83|809.05|799.95|808.86|799.76|5
1656092520000|2022-06-24 17:42:00|808.94|799.84|809.01|799.91|809.05|799.95|808.45|799.35|17
1656092530000|2022-06-24 17:42:10|809.05|799.95|809.05|799.95|809.05|799.95|808.99|799.89|8
1656092540000|2022-06-24 17:42:20|808.99|799.89|809.01|799.91|809.05|799.95|808.94|799.84|12
1656092550000|2022-06-24 17:42:30|808.99|799.89|809.05|799.95|809.05|799.95|808.88|799.78|13
1656092560000|2022-06-24 17:42:40|808.94|799.84|809.3|800.2|809.3|800.2|808.55|799.45|19
1656092570000|2022-06-24 17:42:50|808.89|799.79|809.4|800.3|809.4|800.3|808.88|799.78|16
1656092580000|2022-06-24 17:43:00|809.23|800.13|809.05|799.95|809.52|800.42|808.85|799.75|16
1656092590000|2022-06-24 17:43:10|808.65|799.55|809.25|800.15|809.35|800.25|808.65|799.55|15
1656092600000|2022-06-24 17:43:20|809.45|800.35|809.4|800.3|809.75|800.65|809.2|800.1|14
1656092610000|2022-06-24 17:43:30|809.38|800.28|809.35|800.25|809.55|800.45|809.35|800.25|5
1656092620000|2022-06-24 17:43:40|809.45|800.35|809.28|800.18|809.45|800.35|809.2|800.1|8
1656092630000|2022-06-24 17:43:50|809.25|800.15|808.88|799.78|809.45|800.35|808.88|799.78|15
1656092640000|2022-06-24 17:44:00|808.93|799.83|809.37|800.27|809.51|800.41|808.9|799.8|13
1656092650000|2022-06-24 17:44:10|809.3|800.2|808.96|799.86|809.3|800.2|808.9|799.8|10
1656092660000|2022-06-24 17:44:20|809.05|799.95|809.05|799.95|809.05|799.95|808.95|799.85|6
1656092670000|2022-06-24 17:44:30|808.96|799.86|808.95|799.85|809.05|799.95|808.95|799.85|6
1656092680000|2022-06-24 17:44:40|808.55|799.45|808.88|799.78|809.05|799.95|808.46|799.36|8
1656092690000|2022-06-24 17:44:50|808.9|799.8|808.97|799.87|809.02|799.92|808.54|799.44|9
1656092700000|2022-06-24 17:45:00|808.92|799.82|808.85|799.75|809.25|800.15|808.55|799.45|14
1656092710000|2022-06-24 17:45:10|808.82|799.72|808.27|799.17|808.92|799.82|808.27|799.17|13
1656092720000|2022-06-24 17:45:20|808.4|799.3|808|798.9|808.4|799.3|807.65|798.55|10
1656092730000|2022-06-24 17:45:30|808.15|799.05|808.4|799.3|808.5|799.4|808.15|799.05|7
1656092740000|2022-06-24 17:45:40|808.2|799.1|807.98|798.88|808.31|799.21|807.77|798.67|17
1656092750000|2022-06-24 17:45:50|807.99|798.89|808.03|798.93|808.25|799.15|807.85|798.75|14
1656092760000|2022-06-24 17:46:00|808.13|799.03|808.08|798.98|808.3|799.2|808.08|798.98|14
1656092770000|2022-06-24 17:46:10|808.13|799.03|808.3|799.2|808.35|799.25|808.13|799.03|9
1656092780000|2022-06-24 17:46:20|808.27|799.17|808.2|799.1|808.47|799.37|808.2|799.1|11
1656092790000|2022-06-24 17:46:30|808.25|799.15|808.53|799.43|808.6|799.5|808.25|799.15|15
1656092800000|2022-06-24 17:46:40|808.48|799.38|809.48|800.38|809.9|800.8|808.48|799.38|18
1656092810000|2022-06-24 17:46:50|809.43|800.33|809.35|800.25|809.5|800.4|809.05|799.95|15
1656092820000|2022-06-24 17:47:00|809.85|800.75|808.55|799.45|809.85|800.75|808.48|799.38|15
1656092830000|2022-06-24 17:47:10|808.51|799.41|808.5|799.4|808.51|799.41|808.21|799.11|11
1656092840000|2022-06-24 17:47:20|808.43|799.33|808.36|799.26|808.5|799.4|808.36|799.26|11
1656092850000|2022-06-24 17:47:30|808.38|799.28|808.43|799.33|808.55|799.45|808.2|799.1|15
1656092860000|2022-06-24 17:47:40|808.38|799.28|808.38|799.28|808.5|799.4|808.36|799.26|17
1656092870000|2022-06-24 17:47:50|808.48|799.38|808.45|799.35|808.55|799.45|808.43|799.33|14
1656092880000|2022-06-24 17:48:00|809.05|799.95|808.89|799.79|809.05|799.95|808.85|799.75|7
1656092890000|2022-06-24 17:48:10|809.05|799.95|808.45|799.35|809.05|799.95|808.45|799.35|9
1656092900000|2022-06-24 17:48:20|808.5|799.4|808.55|799.45|808.56|799.46|808.34|799.24|9
1656092910000|2022-06-24 17:48:30|808.54|799.44|808.96|799.86|808.96|799.86|808.5|799.4|8
1656092920000|2022-06-24 17:48:40|808.81|799.71|808.25|799.15|808.9|799.8|808.2|799.1|10
1656092930000|2022-06-24 17:48:50|807.75|798.65|808.06|798.96|808.25|799.15|807.75|798.65|12
1656092940000|2022-06-24 17:49:00|808.25|799.15|808.2|799.1|808.8|799.7|807.79|798.69|17
1656092950000|2022-06-24 17:49:10|807.79|798.69|807.89|798.79|808.25|799.15|807.5|798.4|12
1656092960000|2022-06-24 17:49:20|807.55|798.45|807.99|798.89|808.05|798.95|807.55|798.45|13
1656092970000|2022-06-24 17:49:30|807.9|798.8|807.99|798.89|807.99|798.89|807.89|798.79|7
1656092980000|2022-06-24 17:49:40|807.89|798.79|807.96|798.86|807.99|798.89|807.4|798.3|13
1656092990000|2022-06-24 17:49:50|808.05|798.95|807.29|798.19|808.05|798.95|807.29|798.19|9
1656093000000|2022-06-24 17:50:00|807.25|798.15|807.08|797.98|807.76|798.66|807.08|797.98|16
1656093010000|2022-06-24 17:50:10|807.3|798.2|806.59|797.49|807.3|798.2|806.5|797.4|20
1656093020000|2022-06-24 17:50:20|806.61|797.51|806.95|797.85|807.05|797.95|806.54|797.44|9
1656093030000|2022-06-24 17:50:30|807.05|797.95|806.89|797.79|807.05|797.95|806.89|797.79|3
1656093040000|2022-06-24 17:50:40|806.86|797.76|807.03|797.93|807.1|798|806.83|797.73|9
1656093050000|2022-06-24 17:50:50|806.97|797.87|806.98|797.88|807.05|797.95|806.85|797.75|13
1656093060000|2022-06-24 17:51:00|807.01|797.91|807.05|797.95|807.1|798|806.7|797.6|17
1656093070000|2022-06-24 17:51:10|806.98|797.88|806.97|797.87|806.98|797.88|806.55|797.45|7
1656093080000|2022-06-24 17:51:20|806.9|797.8|806.88|797.78|807.05|797.95|806.75|797.65|8
1656093090000|2022-06-24 17:51:30|806.85|797.75|806.88|797.78|806.88|797.78|806.85|797.75|2
1656093100000|2022-06-24 17:51:40|806.7|797.6|806.9|797.8|807.05|797.95|806.7|797.6|3
1656093110000|2022-06-24 17:51:50|806.88|797.78|807.2|798.1|807.2|798.1|806.7|797.6|10
1656093120000|2022-06-24 17:52:00|807.25|798.15|808.05|798.95|808.05|798.95|807.25|798.15|20
1656093130000|2022-06-24 17:52:10|807.99|798.89|807.96|798.86|808.05|798.95|807.46|798.36|5
1656093140000|2022-06-24 17:52:20|807.95|798.85|807.95|798.85|808.05|798.95|807.95|798.85|7
1656093150000|2022-06-24 17:52:30|808.05|798.95|807.93|798.83|808.05|798.95|807.86|798.76|8
1656093160000|2022-06-24 17:52:40|807.86|798.76|807.99|798.89|808.05|798.95|807.86|798.76|8
1656093170000|2022-06-24 17:52:50|808.05|798.95|807.81|798.71|808.05|798.95|807.65|798.55|10
1656093180000|2022-06-24 17:53:00|807.85|798.75|807.6|798.5|808.05|798.95|807.6|798.5|9
1656093190000|2022-06-24 17:53:10|807.94|798.84|806.23|797.13|807.94|798.84|806.23|797.13|24
1656093200000|2022-06-24 17:53:20|806.26|797.16|805.93|796.83|806.67|797.57|805.41|796.31|25
1656093210000|2022-06-24 17:53:30|806.01|796.91|805.85|796.75|806.5|797.4|805.85|796.75|18
1656093220000|2022-06-24 17:53:40|805.81|796.71|806|796.9|806.38|797.28|805.61|796.51|25
1656093230000|2022-06-24 17:53:50|805.99|796.89|805.41|796.31|806.05|796.95|805.16|796.06|27
1656093240000|2022-06-24 17:54:00|805.43|796.33|805.61|796.51|805.64|796.54|805.36|796.26|16
1656093250000|2022-06-24 17:54:10|805.5|796.4|805.6|796.5|805.67|796.57|805.34|796.24|20
1656093260000|2022-06-24 17:54:20|805.59|796.49|805.69|796.59|805.76|796.66|805.35|796.25|18
1656093270000|2022-06-24 17:54:30|805.75|796.65|805.87|796.77|806.05|796.95|805.63|796.53|8
1656093280000|2022-06-24 17:54:40|805.85|796.75|806.05|796.95|806.05|796.95|805.64|796.54|18
1656093290000|2022-06-24 17:54:50|805.96|796.86|806.41|797.31|806.53|797.43|805.75|796.65|28
1656093300000|2022-06-24 17:55:00|806.78|797.68|805.98|796.88|806.78|797.68|805.83|796.73|16
1656093310000|2022-06-24 17:55:10|805.97|796.87|805.93|796.83|806.05|796.95|805.74|796.64|19
1656093320000|2022-06-24 17:55:20|805.74|796.64|805.9|796.8|805.93|796.83|805.74|796.64|7
1656093330000|2022-06-24 17:55:30|805.92|796.82|805.75|796.65|805.92|796.82|805.69|796.59|6
1656093340000|2022-06-24 17:55:40|805.81|796.71|806.06|796.96|806.15|797.05|805.8|796.7|16
1656093350000|2022-06-24 17:55:50|806.11|797.01|806.05|796.95|806.51|797.41|805.76|796.66|18
1656093360000|2022-06-24 17:56:00|805.84|796.74|806.74|797.64|806.9|797.8|805.84|796.74|23
1656093370000|2022-06-24 17:56:10|806.73|797.63|806.89|797.79|806.9|797.8|806.73|797.63|7
1656093380000|2022-06-24 17:56:20|806.88|797.78|806.86|797.76|806.89|797.79|806.85|797.75|6
1656093390000|2022-06-24 17:56:30|806.94|797.84|806.73|797.63|806.94|797.84|806.59|797.49|12
1656093400000|2022-06-24 17:56:40|806.72|797.62|806.71|797.61|806.8|797.7|806.71|797.61|18
1656093410000|2022-06-24 17:56:50|806.7|797.6|806.67|797.57|806.77|797.67|806.66|797.56|13
1656093420000|2022-06-24 17:57:00|806.98|797.88|807|797.9|807.05|797.95|806.7|797.6|12
1656093430000|2022-06-24 17:57:10|807.05|797.95|807.01|797.91|807.05|797.95|807|797.9|3
1656093440000|2022-06-24 17:57:20|807|797.9|807.02|797.92|807.05|797.95|807|797.9|6
1656093450000|2022-06-24 17:57:30|806.97|797.87|806.96|797.86|807.01|797.91|806.89|797.79|20
1656093460000|2022-06-24 17:57:40|806.84|797.74|806.55|797.45|806.84|797.74|806.55|797.45|6
1656093470000|2022-06-24 17:57:50|806.54|797.44|805.98|796.88|806.54|797.44|805.86|796.76|13
1656093480000|2022-06-24 17:58:00|806.05|796.95|806.51|797.41|806.71|797.61|806.05|796.95|11
1656093490000|2022-06-24 17:58:10|806.55|797.45|806.45|797.35|806.55|797.45|806.45|797.35|5
1656093500000|2022-06-24 17:58:20|806.44|797.34|806.13|797.03|806.44|797.34|806.05|796.95|4
1656093510000|2022-06-24 17:58:30|806.16|797.06|806.46|797.36|806.5|797.4|806.16|797.06|4
1656093520000|2022-06-24 17:58:40|806.45|797.35|806.4|797.3|806.46|797.36|806.4|797.3|16
1656093530000|2022-06-24 17:58:50|806.55|797.45|806.01|796.91|806.55|797.45|805.82|796.72|8
1656093540000|2022-06-24 17:59:00|805.77|796.67|806|796.9|806.05|796.95|805.77|796.67|7
1656093550000|2022-06-24 17:59:10|805.93|796.83|805.97|796.87|806.59|797.49|805.93|796.83|18
1656093560000|2022-06-24 17:59:20|805.98|796.88|805.97|796.87|806.01|796.91|805.79|796.69|6
1656093570000|2022-06-24 17:59:30|805.98|796.88|805.95|796.85|806.08|796.98|805.87|796.77|16
1656093580000|2022-06-24 17:59:40|806.02|796.92|806.06|796.96|806.61|797.51|806.02|796.92|10
1656093590000|2022-06-24 17:59:50|806.05|796.95|806.02|796.92|806.1|797|805.8|796.7|16
1656093600000|2022-06-24 18:00:00|806.01|796.91|805.96|796.86|806.05|796.95|805.73|796.63|21
1656093610000|2022-06-24 18:00:10|805.95|796.85|805.8|796.7|806.05|796.95|805.8|796.7|4
1656093620000|2022-06-24 18:00:20|805.83|796.73|805.86|796.76|805.96|796.86|805.83|796.73|6
1656093630000|2022-06-24 18:00:30|805.88|796.78|805.93|796.83|805.96|796.86|805.8|796.7|8
1656093640000|2022-06-24 18:00:40|805.9|796.8|806.05|796.95|806.05|796.95|805.9|796.8|2
1656093650000|2022-06-24 18:00:50|805.9|796.8|805.9|796.8|806.05|796.95|805.65|796.55|10
1656093660000|2022-06-24 18:01:00|805.7|796.6|805.9|796.8|805.93|796.83|805.7|796.6|6
1656093670000|2022-06-24 18:01:10|805.88|796.78|805.88|796.78|806.05|796.95|805.65|796.55|5
1656093680000|2022-06-24 18:01:20|805.96|796.86|805.88|796.78|805.96|796.86|805.88|796.78|7
1656093690000|2022-06-24 18:01:30|805.96|796.86|805.9|796.8|805.96|796.86|805.85|796.75|13
1656093700000|2022-06-24 18:01:40|805.94|796.84|805.99|796.89|806.03|796.93|805.94|796.84|4
1656093710000|2022-06-24 18:01:50|806.05|796.95|806.71|797.61|806.73|797.63|806.05|796.95|13
1656093720000|2022-06-24 18:02:00|806.7|797.6|807.05|797.95|807.05|797.95|806.59|797.49|16
1656093730000|2022-06-24 18:02:10|806.7|797.6|807.39|798.29|807.67|798.57|806.7|797.6|22
1656093740000|2022-06-24 18:02:20|807.34|798.24|807.55|798.45|807.55|798.45|807.2|798.1|5
1656093750000|2022-06-24 18:02:30|807.48|798.38|807.46|798.36|807.55|798.45|807.46|798.36|5
1656093760000|2022-06-24 18:02:40|807.48|798.38|807.08|797.98|807.48|798.38|807.08|797.98|2
1656093770000|2022-06-24 18:02:50|807.13|798.03|806.99|797.89|807.13|798.03|806.96|797.86|4
1656093780000|2022-06-24 18:03:00|807.05|797.95|806.99|797.89|807.05|797.95|806.99|797.89|6
1656093790000|2022-06-24 18:03:10|807.05|797.95|806.98|797.88|807.05|797.95|806.98|797.88|2
1656093800000|2022-06-24 18:03:20|807.05|797.95|806.96|797.86|807.05|797.95|806.8|797.7|9
1656093810000|2022-06-24 18:03:30|807|797.9|807.5|798.4|807.5|798.4|806.99|797.89|14
1656093820000|2022-06-24 18:03:40|807.46|798.36|807.49|798.39|807.5|798.4|807.46|798.36|3
1656093830000|2022-06-24 18:03:50|807.5|798.4|806.98|797.88|807.5|798.4|806.98|797.88|4
1656093840000|2022-06-24 18:04:00|807.05|797.95|806.97|797.87|807.05|797.95|806.6|797.5|5
1656093850000|2022-06-24 18:04:10|807.05|797.95|806.97|797.87|807.05|797.95|806.97|797.87|6
1656093860000|2022-06-24 18:04:20|806.95|797.85|806.55|797.45|806.95|797.85|806.55|797.45|6
1656093870000|2022-06-24 18:04:30|806.51|797.41|806.02|796.92|806.51|797.41|805.74|796.64|9
1656093880000|2022-06-24 18:04:40|806|796.9|806.06|796.96|806.1|797|805.82|796.72|15
1656093890000|2022-06-24 18:04:50|806.1|797|806.01|796.91|806.1|797|806.01|796.91|10
1656093900000|2022-06-24 18:05:00|806.06|796.96|806.02|796.92|806.1|797|805.79|796.69|16
1656093910000|2022-06-24 18:05:10|806.01|796.91|806.05|796.95|806.55|797.45|806|796.9|24
1656093920000|2022-06-24 18:05:20|805.99|796.89|805.99|796.89|806.05|796.95|805.67|796.57|10
1656093930000|2022-06-24 18:05:30|806.03|796.93|806.01|796.91|806.05|796.95|805.98|796.88|10
1656093940000|2022-06-24 18:05:40|806.05|796.95|806|796.9|806.05|796.95|806|796.9|6
1656093950000|2022-06-24 18:05:50|805.75|796.65|806.05|796.95|806.05|796.95|805.75|796.65|3
1656093960000|2022-06-24 18:06:00|806|796.9|806.1|797|806.1|797|805.85|796.75|15
1656093970000|2022-06-24 18:06:10|806.06|796.96|806.36|797.26|806.44|797.34|806.05|796.95|8
1656093980000|2022-06-24 18:06:20|806.37|797.27|806.37|797.27|806.4|797.3|806.19|797.09|6
1656093990000|2022-06-24 18:06:30|806.49|797.39|806.49|797.39|806.49|797.39|806.37|797.27|5
1656094000000|2022-06-24 18:06:40|806.37|797.27|806.01|796.91|806.49|797.39|805.73|796.63|10
1656094010000|2022-06-24 18:06:50|806|796.9|805.91|796.81|806.05|796.95|805.6|796.5|6
1656094020000|2022-06-24 18:07:00|806.01|796.91|805.56|796.46|806.01|796.91|805.3|796.2|13
1656094030000|2022-06-24 18:07:10|805.54|796.44|805|795.9|805.61|796.51|804.99|795.89|15
1656094040000|2022-06-24 18:07:20|805.01|795.91|804.01|794.91|805.03|795.93|803.71|794.61|23
1656094050000|2022-06-24 18:07:30|804.05|794.95|804.68|795.58|804.68|795.58|803.98|794.88|12
1656094060000|2022-06-24 18:07:40|804.67|795.57|804.78|795.68|804.78|795.68|804.58|795.48|6
1656094070000|2022-06-24 18:07:50|804.5|795.4|804.62|795.52|804.62|795.52|804.42|795.32|8
1656094080000|2022-06-24 18:08:00|804.6|795.5|804.88|795.78|804.9|795.8|804.56|795.46|11
1656094090000|2022-06-24 18:08:10|805.01|795.91|805.73|796.63|805.75|796.65|804.96|795.86|25
1656094100000|2022-06-24 18:08:20|805.75|796.65|805.6|796.5|805.75|796.65|805.51|796.41|7
1656094110000|2022-06-24 18:08:30|805.62|796.52|805.65|796.55|805.66|796.56|805.6|796.5|7
1656094120000|2022-06-24 18:08:40|805.68|796.58|805.65|796.55|805.7|796.6|805.6|796.5|7
1656094130000|2022-06-24 18:08:50|806.05|796.95|805.95|796.85|806.05|796.95|805.95|796.85|2
1656094140000|2022-06-24 18:09:00|805.89|796.79|806.01|796.91|806.05|796.95|805.89|796.79|7
1656094150000|2022-06-24 18:09:10|805.95|796.85|806.02|796.92|806.08|796.98|805.65|796.55|23
1656094160000|2022-06-24 18:09:20|805.97|796.87|805.97|796.87|806.05|796.95|805.59|796.49|8
1656094170000|2022-06-24 18:09:30|805.98|796.88|805.97|796.87|806.05|796.95|805.96|796.86|9
1656094180000|2022-06-24 18:09:40|806.05|796.95|805.95|796.85|806.05|796.95|805.95|796.85|8
1656094190000|2022-06-24 18:09:50|805.96|796.86|806.05|796.95|806.1|797|805.96|796.86|10
1656094200000|2022-06-24 18:10:00|806.06|796.96|806.3|797.2|806.52|797.42|806|796.9|13
1656094210000|2022-06-24 18:10:10|806.45|797.35|805.98|796.88|806.9|797.8|805.93|796.83|15
1656094220000|2022-06-24 18:10:20|806.05|796.95|806.05|796.95|806.05|796.95|806|796.9|7
1656094230000|2022-06-24 18:10:30|806.03|796.93|806.06|796.96|806.1|797|805.85|796.75|7
1656094240000|2022-06-24 18:10:40|806.1|797|806.06|796.96|806.1|797|806.05|796.95|4
1656094250000|2022-06-24 18:10:50|806.11|797.01|806.11|797.01|806.11|797.01|806.11|797.01|1
1656094260000|2022-06-24 18:11:00|806.16|797.06|806.15|797.05|806.2|797.1|805.85|796.75|14
1656094270000|2022-06-24 18:11:10|806.1|797|805.95|796.85|806.1|797|805.64|796.54|6
1656094280000|2022-06-24 18:11:20|805.94|796.84|805.68|796.58|805.94|796.84|805.56|796.46|10
1656094290000|2022-06-24 18:11:30|805.73|796.63|805.7|796.6|805.73|796.63|805.68|796.58|6
1656094300000|2022-06-24 18:11:40|805.73|796.63|806.15|797.05|806.2|797.1|805.73|796.63|19
1656094310000|2022-06-24 18:11:50|806.18|797.08|806.48|797.38|806.51|797.41|806.1|797|12
1656094320000|2022-06-24 18:12:00|806.49|797.39|807.03|797.93|807.05|797.95|806.45|797.35|20
1656094330000|2022-06-24 18:12:10|807.05|797.95|807.03|797.93|807.05|797.95|806.93|797.83|14
1656094340000|2022-06-24 18:12:20|807.05|797.95|807.56|798.46|807.59|798.49|806.65|797.55|22
1656094350000|2022-06-24 18:12:30|807.57|798.47|808.6|799.5|808.74|799.64|807.57|798.47|28
1656094360000|2022-06-24 18:12:40|808.53|799.43|808.61|799.51|808.78|799.68|808.48|799.38|25
1656094370000|2022-06-24 18:12:50|808.59|799.49|808.68|799.58|808.71|799.61|808.53|799.43|22
1656094380000|2022-06-24 18:13:00|808.62|799.52|808.59|799.49|808.68|799.58|808.5|799.4|15
1656094400000|2022-06-24 18:13:20|808.53|799.43|808.52|799.42|808.59|799.49|808.52|799.42|3
1656094410000|2022-06-24 18:13:30|808.5|799.4|808.01|798.91|808.5|799.4|807.8|798.7|7
1656094420000|2022-06-24 18:13:40|808.05|798.95|808.05|798.95|808.08|798.98|808|798.9|7
1656094440000|2022-06-24 18:14:00|808.1|799|808.51|799.41|808.64|799.54|808.1|799|17
1656094450000|2022-06-24 18:14:10|808.55|799.45|808.65|799.55|808.65|799.55|808.3|799.2|10
1656094460000|2022-06-24 18:14:20|808.56|799.46|808.47|799.37|808.59|799.49|808.47|799.37|3
1656094470000|2022-06-24 18:14:30|808.52|799.42|808.12|799.02|808.52|799.42|808|798.9|8
1656094480000|2022-06-24 18:14:40|807.97|798.87|808.2|799.1|808.2|799.1|807.97|798.87|6
1656094490000|2022-06-24 18:14:50|808.16|799.06|808.16|799.06|808.2|799.1|807.95|798.85|5
1656094500000|2022-06-24 18:15:00|808.2|799.1|808.35|799.25|808.85|799.75|808.16|799.06|14
1656094510000|2022-06-24 18:15:10|808.45|799.35|808.78|799.68|808.78|799.68|808.27|799.17|16
1656094520000|2022-06-24 18:15:20|808.73|799.63|808.83|799.73|808.83|799.73|808.65|799.55|7
1656094530000|2022-06-24 18:15:30|808.78|799.68|808.92|799.82|809.05|799.95|808.5|799.4|23
1656094540000|2022-06-24 18:15:40|808.8|799.7|809.05|799.95|809.05|799.95|808.74|799.64|12
1656094550000|2022-06-24 18:15:50|808.6|799.5|808.5|799.4|808.6|799.5|808.5|799.4|4
1656094560000|2022-06-24 18:16:00|808.55|799.45|808.6|799.5|808.71|799.61|808.5|799.4|16
1656094570000|2022-06-24 18:16:10|808.58|799.48|808.55|799.45|808.6|799.5|808.55|799.45|3
1656094580000|2022-06-24 18:16:20|808.6|799.5|808.73|799.63|808.88|799.78|808.56|799.46|18
1656094590000|2022-06-24 18:16:30|808.71|799.61|808.56|799.46|808.73|799.63|808.56|799.46|18
1656094600000|2022-06-24 18:16:40|808.6|799.5|808.85|799.75|808.88|799.78|808.55|799.45|16
1656094610000|2022-06-24 18:16:50|808.83|799.73|808.78|799.68|809.05|799.95|808.65|799.55|15
1656094620000|2022-06-24 18:17:00|808.76|799.66|809.05|799.95|809.05|799.95|808.76|799.66|7
1656094630000|2022-06-24 18:17:10|809.01|799.91|808.61|799.51|809.05|799.95|808.55|799.45|6
1656094640000|2022-06-24 18:17:20|808.54|799.44|808.54|799.44|808.54|799.44|808.54|799.44|1
1656094650000|2022-06-24 18:17:30|808.62|799.52|808.55|799.45|808.62|799.52|808.55|799.45|4
1656094680000|2022-06-24 18:18:00|808.4|799.3|808.97|799.87|809.05|799.95|808.4|799.3|10
1656094690000|2022-06-24 18:18:10|808.95|799.85|808.95|799.85|809.05|799.95|808.95|799.85|8
1656094700000|2022-06-24 18:18:20|808.96|799.86|808.95|799.85|809.05|799.95|808.95|799.85|9
1656094710000|2022-06-24 18:18:30|809.05|799.95|808.95|799.85|809.05|799.95|808.64|799.54|4
1656094720000|2022-06-24 18:18:40|809.05|799.95|808.55|799.45|809.05|799.95|808.5|799.4|8
1656094730000|2022-06-24 18:18:50|808.67|799.57|808.56|799.46|808.67|799.57|808.56|799.46|2
1656094750000|2022-06-24 18:19:10|808.5|799.4|808.5|799.4|808.5|799.4|808.5|799.4|1
1656094760000|2022-06-24 18:19:20|808.49|799.39|808.53|799.43|808.6|799.5|808.49|799.39|5
1656094770000|2022-06-24 18:19:30|808.6|799.5|808.48|799.38|808.6|799.5|808.48|799.38|3
1656094780000|2022-06-24 18:19:40|808.55|799.45|808.55|799.45|808.55|799.45|808.49|799.39|5
1656094790000|2022-06-24 18:19:50|808.56|799.46|808.6|799.5|808.6|799.5|808.53|799.43|5
1656094800000|2022-06-24 18:20:00|808.55|799.45|808.5|799.4|808.55|799.45|808.45|799.35|4
1656094810000|2022-06-24 18:20:10|808.45|799.35|808|798.9|808.45|799.35|807.95|798.85|9
1656094820000|2022-06-24 18:20:20|808.05|798.95|807.49|798.39|808.05|798.95|807.49|798.39|11
1656094830000|2022-06-24 18:20:30|807.91|798.81|806.94|797.84|808.05|798.95|806.94|797.84|11
1656094840000|2022-06-24 18:20:40|806.99|797.89|807.05|797.95|807.05|797.95|806.82|797.72|7
1656094850000|2022-06-24 18:20:50|807|797.9|806.98|797.88|807.05|797.95|806.73|797.63|8
1656094860000|2022-06-24 18:21:00|807.05|797.95|807.05|797.95|807.05|797.95|806.98|797.88|11
1656094870000|2022-06-24 18:21:10|806.99|797.89|806.83|797.73|806.99|797.89|806.68|797.58|17
1656094880000|2022-06-24 18:21:20|806.9|797.8|806.49|797.39|807.05|797.95|806.45|797.35|12
1656094890000|2022-06-24 18:21:30|806.55|797.45|806.05|796.95|806.55|797.45|805.99|796.89|4
1656094900000|2022-06-24 18:21:40|806|796.9|806|796.9|806.05|796.95|805.73|796.63|6
1656094910000|2022-06-24 18:21:50|806.05|796.95|806.03|796.93|806.05|796.95|806.03|796.93|2
1656094920000|2022-06-24 18:22:00|806.05|796.95|805.98|796.88|806.08|796.98|805.9|796.8|12
1656094930000|2022-06-24 18:22:10|806.01|796.91|806.74|797.64|806.87|797.77|806.01|796.91|16
1656094940000|2022-06-24 18:22:20|807.05|797.95|806.55|797.45|807.05|797.95|806.55|797.45|7
1656094950000|2022-06-24 18:22:30|806.54|797.44|806.39|797.29|806.54|797.44|806.35|797.25|3
1656094960000|2022-06-24 18:22:40|806.55|797.45|806.65|797.55|806.68|797.58|806.48|797.38|10
1656094970000|2022-06-24 18:22:50|806.62|797.52|806.63|797.53|806.65|797.55|806.61|797.51|4
1656094980000|2022-06-24 18:23:00|806.65|797.55|806.7|797.6|806.7|797.6|806.65|797.55|2
1656094990000|2022-06-24 18:23:10|806.73|797.63|806.75|797.65|806.79|797.69|806.7|797.6|7
1656095000000|2022-06-24 18:23:20|807.25|798.15|806.7|797.6|807.79|798.69|806.7|797.6|21
1656095010000|2022-06-24 18:23:30|806.98|797.88|807.05|797.95|807.05|797.95|806.98|797.88|5
1656095020000|2022-06-24 18:23:40|806.96|797.86|807|797.9|807.1|798|806.96|797.86|11
1656095030000|2022-06-24 18:23:50|806.98|797.88|807.01|797.91|807.05|797.95|806.98|797.88|4
1656095040000|2022-06-24 18:24:00|806.8|797.7|807.01|797.91|807.05|797.95|806.8|797.7|8
1656095050000|2022-06-24 18:24:10|807.09|797.99|807.46|798.36|807.49|798.39|807|797.9|10
1656095060000|2022-06-24 18:24:20|807.15|798.05|807.05|797.95|807.15|798.05|807|797.9|6
1656095070000|2022-06-24 18:24:30|807|797.9|807.15|798.05|807.15|798.05|807|797.9|4
1656095080000|2022-06-24 18:24:40|807.12|798.02|807.01|797.91|807.15|798.05|807.01|797.91|8
1656095090000|2022-06-24 18:24:50|807.05|797.95|807.05|797.95|807.05|797.95|806.85|797.75|6
1656095100000|2022-06-24 18:25:00|807.02|797.92|807.1|798|807.15|798.05|807|797.9|13
1656095110000|2022-06-24 18:25:10|807.06|797.96|807.15|798.05|807.15|798.05|807.06|797.96|15
1656095120000|2022-06-24 18:25:20|807.12|798.02|807.12|798.02|807.15|798.05|807.12|798.02|5
1656095130000|2022-06-24 18:25:30|807.15|798.05|807.15|798.05|807.15|798.05|807.15|798.05|1
1656095150000|2022-06-24 18:25:50|807.12|798.02|807.11|798.01|807.15|798.05|807.11|798.01|5
1656095160000|2022-06-24 18:26:00|807.15|798.05|807.11|798.01|807.15|798.05|807.11|798.01|2
1656095170000|2022-06-24 18:26:10|806.9|797.8|806.55|797.45|807.11|798.01|806.51|797.41|14
1656095180000|2022-06-24 18:26:20|806.5|797.4|806.25|797.15|806.53|797.43|806.18|797.08|6
1656095190000|2022-06-24 18:26:30|806.34|797.24|806.61|797.51|806.8|797.7|806.34|797.24|11
1656095200000|2022-06-24 18:26:40|806.6|797.5|806.47|797.37|806.65|797.55|806.45|797.35|7
1656095210000|2022-06-24 18:26:50|806.55|797.45|806.65|797.55|806.69|797.59|806.35|797.25|10
1656095220000|2022-06-24 18:27:00|806.64|797.54|806.54|797.44|806.64|797.54|806.54|797.44|6
1656095230000|2022-06-24 18:27:10|806.65|797.55|806.65|797.55|806.65|797.55|806.65|797.55|1
1656095240000|2022-06-24 18:27:20|806.75|797.65|806.6|797.5|806.75|797.65|806.6|797.5|4
1656095250000|2022-06-24 18:27:30|806.7|797.6|806.8|797.7|806.8|797.7|806.65|797.55|8
1656095260000|2022-06-24 18:27:40|806.75|797.65|806.75|797.65|806.8|797.7|806.75|797.65|3
1656095270000|2022-06-24 18:27:50|807.05|797.95|807.05|797.95|807.05|797.95|807.05|797.95|1
1656095280000|2022-06-24 18:28:00|806.98|797.88|807.05|797.95|807.05|797.95|806.98|797.88|8
1656095290000|2022-06-24 18:28:10|806.96|797.86|807.05|797.95|807.05|797.95|806.96|797.86|2
1656095300000|2022-06-24 18:28:20|806.96|797.86|807.19|798.09|807.19|798.09|806.83|797.73|11
1656095310000|2022-06-24 18:28:30|807.14|798.04|807.47|798.37|807.47|798.37|807.14|798.04|7
1656095320000|2022-06-24 18:28:40|807.5|798.4|807.5|798.4|807.75|798.65|807.4|798.3|7
1656095330000|2022-06-24 18:28:50|807.75|798.65|807.6|798.5|807.75|798.65|807.43|798.33|5
1656095340000|2022-06-24 18:29:00|807.9|798.8|807.88|798.78|808|798.9|807.88|798.78|7
1656095350000|2022-06-24 18:29:10|807.87|798.77|807.92|798.82|807.96|798.86|807.74|798.64|17
1656095360000|2022-06-24 18:29:20|807.91|798.81|807.51|798.41|807.91|798.81|807.46|798.36|10
1656095370000|2022-06-24 18:29:30|807.5|798.4|807.51|798.41|807.51|798.41|807.49|798.39|5
1656095380000|2022-06-24 18:29:40|807.5|798.4|807.55|798.45|807.55|798.45|807.5|798.4|2
1656095390000|2022-06-24 18:29:50|807.49|798.39|807.51|798.41|807.55|798.45|807.49|798.39|4
1656095400000|2022-06-24 18:30:00|807.29|798.19|806.95|797.85|807.55|798.45|806.91|797.81|10
1656095410000|2022-06-24 18:30:10|807.05|797.95|806.98|797.88|807.05|797.95|806.86|797.76|11
1656095420000|2022-06-24 18:30:20|807.03|797.93|807.45|798.35|807.52|798.42|806.88|797.78|14
1656095430000|2022-06-24 18:30:30|807.41|798.31|807.47|798.37|807.8|798.7|807.41|798.31|7
1656095440000|2022-06-24 18:30:40|807.46|798.36|807.42|798.32|807.8|798.7|807.31|798.21|6
1656095450000|2022-06-24 18:30:50|807.28|798.18|807.65|798.55|807.8|798.7|807.28|798.18|10
1656095460000|2022-06-24 18:31:00|807.64|798.54|807.7|798.6|807.86|798.76|807.52|798.42|13
1656095470000|2022-06-24 18:31:10|807.67|798.57|808.63|799.53|808.65|799.55|807.67|798.57|17
1656095480000|2022-06-24 18:31:20|808.57|799.47|808.51|799.41|808.63|799.53|808.45|799.35|7
1656095490000|2022-06-24 18:31:30|808.5|799.4|807.99|798.89|808.67|799.57|807.76|798.66|19
1656095500000|2022-06-24 18:31:40|807.75|798.65|807.99|798.89|808.05|798.95|807.75|798.65|8
1656095510000|2022-06-24 18:31:50|807.95|798.85|808.05|798.95|808.05|798.95|807.91|798.81|7
1656095520000|2022-06-24 18:32:00|807.97|798.87|807.93|798.83|807.97|798.87|807.62|798.52|12
1656095530000|2022-06-24 18:32:10|808.05|798.95|808.05|798.95|808.05|798.95|808.05|798.95|1
1656095540000|2022-06-24 18:32:20|807.88|798.78|807.74|798.64|808.05|798.95|807.66|798.56|14
1656095550000|2022-06-24 18:32:30|807.78|798.68|808.06|798.96|808.11|799.01|807.78|798.68|7
1656095560000|2022-06-24 18:32:40|808.02|798.92|808.5|799.4|808.65|799.55|807.99|798.89|5
1656095570000|2022-06-24 18:32:50|808.44|799.34|808.44|799.34|808.44|799.34|808.16|799.06|3
1656095580000|2022-06-24 18:33:00|808.1|799|808.4|799.3|808.8|799.7|808.1|799|9
1656095610000|2022-06-24 18:33:30|808.45|799.35|808.53|799.43|808.8|799.7|808.41|799.31|13
1656095620000|2022-06-24 18:33:40|808.52|799.42|808.65|799.55|808.8|799.7|808.51|799.41|12
1656095630000|2022-06-24 18:33:50|808.7|799.6|809.63|800.53|809.79|800.69|808.7|799.6|24
1656095640000|2022-06-24 18:34:00|809.53|800.43|809.65|800.55|809.65|800.55|809.5|800.4|7
1656095650000|2022-06-24 18:34:10|809.63|800.53|809.65|800.55|809.65|800.55|809.63|800.53|2
1656095660000|2022-06-24 18:34:20|809.85|800.75|810.39|801.29|810.53|801.43|809.85|800.75|12
1656095670000|2022-06-24 18:34:30|810.43|801.33|810.37|801.27|810.55|801.45|810.37|801.27|8
1656095680000|2022-06-24 18:34:40|810.38|801.28|810.7|801.6|810.8|801.7|810.38|801.28|15
1656095690000|2022-06-24 18:34:50|810.74|801.64|812.34|803.24|812.34|803.24|810.74|801.64|25
1656095700000|2022-06-24 18:35:00|812.33|803.23|811|801.9|812.69|803.59|810.94|801.84|23
1656095710000|2022-06-24 18:35:10|811.05|801.95|811.55|802.45|811.56|802.46|810.95|801.85|8
1656095720000|2022-06-24 18:35:20|811.45|802.35|811.61|802.51|811.82|802.72|811.45|802.35|10
1656095730000|2022-06-24 18:35:30|811.68|802.58|811.61|802.51|811.68|802.58|811.61|802.51|2
1656095740000|2022-06-24 18:35:40|811.44|802.34|811.5|802.4|811.52|802.42|811.24|802.14|15
1656095750000|2022-06-24 18:35:50|811.43|802.33|811.51|802.41|811.55|802.45|810.72|801.62|18
1656095760000|2022-06-24 18:36:00|811.35|802.25|810.91|801.81|811.73|802.63|810.91|801.81|6
1656095770000|2022-06-24 18:36:10|811|801.9|811.43|802.33|811.57|802.47|810.91|801.81|17
1656095780000|2022-06-24 18:36:20|811.5|802.4|811.43|802.33|811.5|802.4|811.43|802.33|2
1656095790000|2022-06-24 18:36:30|811.9|802.8|811.9|802.8|811.9|802.8|811.9|802.8|1
1656095800000|2022-06-24 18:36:40|811.43|802.33|811.5|802.4|811.78|802.68|811.32|802.22|11
1656095810000|2022-06-24 18:36:50|811.9|802.8|811.66|802.56|811.9|802.8|811.57|802.47|6
1656095820000|2022-06-24 18:37:00|811.7|802.6|811.96|802.86|812.05|802.95|811.7|802.6|11
1656095830000|2022-06-24 18:37:10|812|802.9|811.96|802.86|812.05|802.95|811.92|802.82|9
1656095840000|2022-06-24 18:37:20|811.52|802.42|811.91|802.81|811.91|802.81|811.26|802.16|14
1656095850000|2022-06-24 18:37:30|811.8|802.7|811.51|802.41|811.9|802.8|811.51|802.41|6
1656095860000|2022-06-24 18:37:40|811.55|802.45|811.54|802.44|811.74|802.64|811.54|802.44|11
1656095870000|2022-06-24 18:37:50|811.43|802.33|811.54|802.44|811.54|802.44|811.43|802.33|2
1656095880000|2022-06-24 18:38:00|811.53|802.43|811.44|802.34|811.53|802.43|811.44|802.34|2
1656095900000|2022-06-24 18:38:20|811.65|802.55|811.04|801.94|811.65|802.55|811|801.9|10
1656095910000|2022-06-24 18:38:30|810.75|801.65|811.33|802.23|811.33|802.23|810.75|801.65|7
1656095920000|2022-06-24 18:38:40|811.36|802.26|811.44|802.34|811.5|802.4|811.09|801.99|8
1656095930000|2022-06-24 18:38:50|811.51|802.41|811.05|801.95|811.55|802.45|810.7|801.6|8
1656095940000|2022-06-24 18:39:00|810.67|801.57|810.48|801.38|811.05|801.95|810.48|801.38|8
1656095950000|2022-06-24 18:39:10|810.38|801.28|810.5|801.4|810.81|801.71|810|800.9|19
1656095960000|2022-06-24 18:39:20|810.9|801.8|810.5|801.4|810.9|801.8|810.42|801.32|5
1656095970000|2022-06-24 18:39:30|810.41|801.31|810.5|801.4|810.5|801.4|810.25|801.15|3
1656095980000|2022-06-24 18:39:40|810.49|801.39|810.48|801.38|810.49|801.39|810.48|801.38|2
1656095990000|2022-06-24 18:39:50|810.45|801.35|810.52|801.42|810.61|801.51|810.28|801.18|7
1656096000000|2022-06-24 18:40:00|810.5|801.4|810.49|801.39|810.6|801.5|810.49|801.39|3
1656096010000|2022-06-24 18:40:10|810.44|801.34|810.46|801.36|810.46|801.36|810.31|801.21|4
1656096020000|2022-06-24 18:40:20|810.5|801.4|810.05|800.95|810.55|801.45|810.05|800.95|5
1656096030000|2022-06-24 18:40:30|810|800.9|810.05|800.95|810.05|800.95|810|800.9|2
1656096040000|2022-06-24 18:40:40|809.96|800.86|810.1|801|810.55|801.45|809.9|800.8|15
1656096050000|2022-06-24 18:40:50|810.14|801.04|810.63|801.53|810.63|801.53|810.1|801|8
1656096060000|2022-06-24 18:41:00|810.64|801.54|811.03|801.93|811.05|801.95|810.6|801.5|16
1656096070000|2022-06-24 18:41:10|810.73|801.63|811.01|801.91|811.01|801.91|810.68|801.58|14
1656096080000|2022-06-24 18:41:20|810.94|801.84|810.95|801.85|810.97|801.87|810.73|801.63|7
1656096090000|2022-06-24 18:41:30|810.84|801.74|811.05|801.95|811.05|801.95|810.78|801.68|6
1656096100000|2022-06-24 18:41:40|810.55|801.45|810.55|801.45|810.64|801.54|810.5|801.4|9
1656096110000|2022-06-24 18:41:50|810.6|801.5|810.55|801.45|810.6|801.5|810.55|801.45|2
1656096120000|2022-06-24 18:42:00|810.93|801.83|810.93|801.83|810.93|801.83|810.93|801.83|1
1656096130000|2022-06-24 18:42:10|810.55|801.45|809.95|800.85|810.55|801.45|809.95|800.85|5
1656096140000|2022-06-24 18:42:20|810.1|801|810.05|800.95|810.1|801|810.03|800.93|8
1656096150000|2022-06-24 18:42:30|810.15|801.05|810.65|801.55|810.67|801.57|810.15|801.05|13
1656096160000|2022-06-24 18:42:40|810.6|801.5|810.6|801.5|810.6|801.5|810.6|801.5|1
1656096170000|2022-06-24 18:42:50|810.56|801.46|810.6|801.5|811.05|801.95|810.56|801.46|6
1656096180000|2022-06-24 18:43:00|810.55|801.45|811.05|801.95|811.05|801.95|810.55|801.45|4
1656096190000|2022-06-24 18:43:10|810.96|801.86|811.05|801.95|811.05|801.95|810.96|801.86|6
1656096200000|2022-06-24 18:43:20|810.96|801.86|810.95|801.85|811.05|801.95|810.61|801.51|5
1656096210000|2022-06-24 18:43:30|810.65|801.55|810.6|801.5|810.65|801.55|810.49|801.39|7
1656096220000|2022-06-24 18:43:40|810.64|801.54|810.7|801.6|810.7|801.6|810.6|801.5|7
1656096230000|2022-06-24 18:43:50|810.71|801.61|810.77|801.67|810.77|801.67|810.65|801.55|9
1656096240000|2022-06-24 18:44:00|810.76|801.66|810.74|801.64|810.77|801.67|810.74|801.64|13
1656096250000|2022-06-24 18:44:10|810.76|801.66|812.28|803.18|812.32|803.22|810.74|801.64|30
1656096260000|2022-06-24 18:44:20|812.38|803.28|812.54|803.44|812.54|803.44|812.27|803.17|9
1656096270000|2022-06-24 18:44:30|812.53|803.43|813.59|804.49|813.59|804.49|812.31|803.21|20
1656096280000|2022-06-24 18:44:40|813.56|804.46|812.95|803.85|813.71|804.61|812.95|803.85|14
1656096290000|2022-06-24 18:44:50|812.99|803.89|812.7|803.6|812.99|803.89|812.6|803.5|11
1656096300000|2022-06-24 18:45:00|812.66|803.56|813.05|803.95|813.61|804.51|812.66|803.56|26
1656096310000|2022-06-24 18:45:10|812.49|803.39|813.05|803.95|813.05|803.95|812.48|803.38|12
1656096320000|2022-06-24 18:45:20|812.4|803.3|812.55|803.45|812.89|803.79|812.4|803.3|12
1656096330000|2022-06-24 18:45:30|812.6|803.5|812.7|803.6|812.85|803.75|812.55|803.45|15
1656096340000|2022-06-24 18:45:40|812.65|803.55|812.6|803.5|812.75|803.65|812.6|803.5|16
1656096350000|2022-06-24 18:45:50|812.67|803.57|813.38|804.28|813.5|804.4|812.67|803.57|15
1656096360000|2022-06-24 18:46:00|813.43|804.33|813.16|804.06|813.55|804.45|813.16|804.06|16
1656096370000|2022-06-24 18:46:10|813.45|804.35|813.55|804.45|813.55|804.45|813.34|804.24|7
1656096380000|2022-06-24 18:46:20|813.52|804.42|813.13|804.03|813.62|804.52|813.11|804.01|13
1656096390000|2022-06-24 18:46:30|813.12|804.02|813.76|804.66|813.76|804.66|813.11|804.01|17
1656096400000|2022-06-24 18:46:40|813.61|804.51|813.63|804.53|813.8|804.7|813.61|804.51|4
1656096410000|2022-06-24 18:46:50|813.79|804.69|813.71|804.61|813.79|804.69|813.71|804.61|16
1656096420000|2022-06-24 18:47:00|813.76|804.66|813.95|804.85|813.95|804.85|813.65|804.55|5
1656096430000|2022-06-24 18:47:10|814.05|804.95|813.25|804.15|814.05|804.95|813.15|804.05|14
1656096440000|2022-06-24 18:47:20|813.2|804.1|813.21|804.11|813.25|804.15|812.9|803.8|11
1656096450000|2022-06-24 18:47:30|813|803.9|813.23|804.13|813.38|804.28|812.95|803.85|10
1656096460000|2022-06-24 18:47:40|813.68|804.58|813.55|804.45|813.85|804.75|813.4|804.3|11
1656096470000|2022-06-24 18:47:50|813.05|803.95|813.27|804.17|813.38|804.28|813|803.9|9
1656096480000|2022-06-24 18:48:00|813.23|804.13|813.4|804.3|813.61|804.51|813.23|804.13|11
1656096490000|2022-06-24 18:48:10|813.78|804.68|813.05|803.95|813.78|804.68|812.62|803.52|11
1656096500000|2022-06-24 18:48:20|812.59|803.49|813.05|803.95|813.05|803.95|812.59|803.49|8
1656096510000|2022-06-24 18:48:30|812.4|803.3|812.79|803.69|812.9|803.8|812.4|803.3|5
1656096520000|2022-06-24 18:48:40|812.5|803.4|814.9|805.8|814.9|805.8|812.5|803.4|26
1656096530000|2022-06-24 18:48:50|814.86|805.76|814.64|805.54|814.91|805.81|814.01|804.91|28
1656096540000|2022-06-24 18:49:00|814.26|805.16|813.91|804.81|814.76|805.66|813.68|804.58|20
1656096550000|2022-06-24 18:49:10|813.99|804.89|814.18|805.08|814.18|805.08|813.7|804.6|19
1656096560000|2022-06-24 18:49:20|814.06|804.96|813.88|804.78|814.39|805.29|813.85|804.75|20
1656096570000|2022-06-24 18:49:30|813.76|804.66|814.3|805.2|814.3|805.2|813.65|804.55|12
1656096580000|2022-06-24 18:49:40|814.05|804.95|814|804.9|814.05|804.95|814|804.9|4
1656096590000|2022-06-24 18:49:50|814.01|804.91|814.37|805.27|814.56|805.46|814.01|804.91|16
1656096600000|2022-06-24 18:50:00|814.02|804.92|814.05|804.95|814.4|805.3|814|804.9|14
1656096610000|2022-06-24 18:50:10|814|804.9|813.97|804.87|814|804.9|813.65|804.55|7
1656096620000|2022-06-24 18:50:20|814.05|804.95|814.05|804.95|814.05|804.95|813.53|804.43|12
1656096630000|2022-06-24 18:50:30|813.91|804.81|813.55|804.45|814.05|804.95|813.01|803.91|17
1656096640000|2022-06-24 18:50:40|813.5|804.4|813.51|804.41|813.52|804.42|813.48|804.38|4
1656096650000|2022-06-24 18:50:50|813.5|804.4|813.15|804.05|813.5|804.4|813.08|803.98|6
1656096660000|2022-06-24 18:51:00|812.8|803.7|812.95|803.85|813.05|803.95|812.8|803.7|6
1656096670000|2022-06-24 18:51:10|813.05|803.95|812.55|803.45|813.05|803.95|812.55|803.45|3
1656096690000|2022-06-24 18:51:30|812.6|803.5|813.05|803.95|813.05|803.95|812.6|803.5|12
1656096700000|2022-06-24 18:51:40|812.99|803.89|812.97|803.87|812.99|803.89|812.7|803.6|6
1656096710000|2022-06-24 18:51:50|813.05|803.95|813.25|804.15|813.45|804.35|812.92|803.82|12
1656096720000|2022-06-24 18:52:00|813.46|804.36|813.5|804.4|813.55|804.45|813.2|804.1|11
1656096730000|2022-06-24 18:52:10|813.55|804.45|813.05|803.95|813.55|804.45|812.99|803.89|8
1656096740000|2022-06-24 18:52:20|812.99|803.89|813.05|803.95|813.05|803.95|812.99|803.89|2
1656096750000|2022-06-24 18:52:30|813.01|803.91|812.85|803.75|813.05|803.95|812.83|803.73|6
1656096760000|2022-06-24 18:52:40|812.96|803.86|812.96|803.86|813.05|803.95|812.7|803.6|6
1656096770000|2022-06-24 18:52:50|812.7|803.6|812.7|803.6|812.96|803.86|812.65|803.55|9
1656096780000|2022-06-24 18:53:00|812.96|803.86|813.58|804.48|813.58|804.48|812.9|803.8|16
1656096790000|2022-06-24 18:53:10|813.6|804.5|813.64|804.54|813.8|804.7|813.55|804.45|13
1656096800000|2022-06-24 18:53:20|813.7|804.6|813.7|804.6|813.7|804.6|813.6|804.5|7
1656096810000|2022-06-24 18:53:30|813.8|804.7|813.98|804.88|813.98|804.88|813.8|804.7|3
1656096820000|2022-06-24 18:53:40|814.03|804.93|813.98|804.88|814.15|805.05|813.9|804.8|13
1656096830000|2022-06-24 18:53:50|814.05|804.95|813.98|804.88|814.05|804.95|813.8|804.7|8
1656096840000|2022-06-24 18:54:00|813.69|804.59|813.99|804.89|814.05|804.95|813.69|804.59|7
1656096850000|2022-06-24 18:54:10|813.9|804.8|813.91|804.81|814.05|804.95|813.9|804.8|12
1656096860000|2022-06-24 18:54:20|813.83|804.73|813.78|804.68|813.93|804.83|813.76|804.66|10
1656096870000|2022-06-24 18:54:30|813.91|804.81|813.65|804.55|813.91|804.81|813.6|804.5|8
1656096880000|2022-06-24 18:54:40|813.61|804.51|813.65|804.55|813.65|804.55|813.61|804.51|6
1656096890000|2022-06-24 18:54:50|813.61|804.51|813.7|804.6|813.75|804.65|813.61|804.51|6
1656096900000|2022-06-24 18:55:00|813.66|804.56|813.7|804.6|813.7|804.6|813.66|804.56|2
1656096910000|2022-06-24 18:55:10|813.65|804.55|813.6|804.5|813.65|804.55|813.53|804.43|6
1656096920000|2022-06-24 18:55:20|813.54|804.44|813.5|804.4|813.54|804.44|813.44|804.34|3
1656096930000|2022-06-24 18:55:30|813.45|804.35|813.45|804.35|813.45|804.35|813.45|804.35|1
1656096940000|2022-06-24 18:55:40|813.48|804.38|813.55|804.45|813.65|804.55|813.48|804.38|11
1656096950000|2022-06-24 18:55:50|813.45|804.35|813|803.9|813.51|804.41|812.95|803.85|7
1656096960000|2022-06-24 18:56:00|813.05|803.95|813.08|803.98|813.11|804.01|812.72|803.62|8
1656096970000|2022-06-24 18:56:10|813.11|804.01|813.06|803.96|813.11|804.01|813.06|803.96|8
1656096980000|2022-06-24 18:56:20|813.03|803.93|813.11|804.01|813.11|804.01|813.03|803.93|3
1656096990000|2022-06-24 18:56:30|813.08|803.98|813.3|804.2|813.3|804.2|812.95|803.85|10
1656097000000|2022-06-24 18:56:40|813.35|804.25|813.76|804.66|813.85|804.75|813.35|804.25|8
1656097010000|2022-06-24 18:56:50|813.58|804.48|813.98|804.88|814.1|805|813.58|804.48|10
1656097020000|2022-06-24 18:57:00|813.9|804.8|814.05|804.95|814.1|805|813.75|804.65|11
1656097030000|2022-06-24 18:57:10|814.04|804.94|813.99|804.89|814.05|804.95|813.99|804.89|5
1656097040000|2022-06-24 18:57:20|813.75|804.65|814.11|805.01|814.15|805.05|813.75|804.65|6
1656097050000|2022-06-24 18:57:30|814.15|805.05|814.38|805.28|814.38|805.28|813.8|804.7|10
1656097060000|2022-06-24 18:57:40|814.37|805.27|814.05|804.95|814.55|805.45|813.95|804.85|8
1656097070000|2022-06-24 18:57:50|814|804.9|814.05|804.95|814.05|804.95|813.93|804.83|9
1656097080000|2022-06-24 18:58:00|814.01|804.91|813.99|804.89|814.15|805.05|813.9|804.8|8
1656097090000|2022-06-24 18:58:10|814.05|804.95|814.2|805.1|814.2|805.1|813.99|804.89|3
1656097100000|2022-06-24 18:58:20|813.95|804.85|814.1|805|814.1|805|813.9|804.8|3
1656097110000|2022-06-24 18:58:30|814.09|804.99|814.09|804.99|814.09|804.99|814.09|804.99|1
1656097120000|2022-06-24 18:58:40|814.15|805.05|814.05|804.95|814.15|805.05|813.99|804.89|6
1656097130000|2022-06-24 18:58:50|813.99|804.89|813.99|804.89|813.99|804.89|813.99|804.89|1
1656097140000|2022-06-24 18:59:00|814.05|804.95|813.96|804.86|814.1|805|813.94|804.84|4
1656097150000|2022-06-24 18:59:10|813.94|804.84|814.1|805|814.1|805|813.94|804.84|3
1656097160000|2022-06-24 18:59:20|814.07|804.97|814.15|805.05|814.2|805.1|814.07|804.97|8
1656097170000|2022-06-24 18:59:30|814.11|805.01|814.12|805.02|814.15|805.05|813.92|804.82|8
1656097180000|2022-06-24 18:59:40|814.2|805.1|814.48|805.38|814.55|805.45|814.2|805.1|10
1656097190000|2022-06-24 18:59:50|814.55|805.45|814.51|805.41|814.55|805.45|814.31|805.21|11
1656097200000|2022-06-24 19:00:00|814.52|805.42|813.95|804.85|814.52|805.42|813.94|804.84|10
1656097210000|2022-06-24 19:00:10|813.96|804.86|813.9|804.8|813.96|804.86|813.55|804.45|13
1656097220000|2022-06-24 19:00:20|813.78|804.68|813.45|804.35|813.78|804.68|813.35|804.25|15
1656097230000|2022-06-24 19:00:30|813.3|804.2|813.49|804.39|813.63|804.53|813.2|804.1|11
1656097240000|2022-06-24 19:00:40|813.5|804.4|813.64|804.54|813.64|804.54|813.35|804.25|7
1656097250000|2022-06-24 19:00:50|813.59|804.49|813.55|804.45|813.65|804.55|813.48|804.38|11
1656097260000|2022-06-24 19:01:00|813.46|804.36|813.52|804.42|813.54|804.44|813.35|804.25|8
1656097270000|2022-06-24 19:01:10|813.53|804.43|813.65|804.55|813.65|804.55|813.39|804.29|11
1656097280000|2022-06-24 19:01:20|813.6|804.5|814.45|805.35|814.45|805.35|813.6|804.5|13
1656097290000|2022-06-24 19:01:30|814.21|805.11|814.5|805.4|814.5|805.4|814.18|805.08|5
1656097300000|2022-06-24 19:01:40|814.45|805.35|814.85|805.75|814.85|805.75|814.17|805.07|3
1656097320000|2022-06-24 19:02:00|814.45|805.35|814.59|805.49|814.64|805.54|814.45|805.35|20
1656097330000|2022-06-24 19:02:10|814.58|805.48|814.58|805.48|814.64|805.54|814.57|805.47|12
1656097340000|2022-06-24 19:02:20|814.55|805.45|814.5|805.4|814.55|805.45|814.5|805.4|2
1656097350000|2022-06-24 19:02:30|814.46|805.36|814.45|805.35|814.46|805.36|814.45|805.35|2
1656097360000|2022-06-24 19:02:40|814.36|805.26|814.45|805.35|814.45|805.35|814.36|805.26|2
1656097380000|2022-06-24 19:03:00|814.5|805.4|815.25|806.15|815.25|806.15|814.42|805.32|11
1656097390000|2022-06-24 19:03:10|815.2|806.1|814.96|805.86|815.2|806.1|814.75|805.65|10
1656097400000|2022-06-24 19:03:20|815.01|805.91|814.96|805.86|815.05|805.95|814.96|805.86|3
1656097410000|2022-06-24 19:03:30|815.05|805.95|815.1|806|815.1|806|814.75|805.65|9
1656097420000|2022-06-24 19:03:40|815.03|805.93|815.55|806.45|815.55|806.45|815|805.9|17
1656097430000|2022-06-24 19:03:50|815.48|806.38|815.75|806.65|815.75|806.65|815.48|806.38|15
1656097440000|2022-06-24 19:04:00|815.85|806.75|815.95|806.85|816.1|807|815.79|806.69|11
1656097450000|2022-06-24 19:04:10|815.99|806.89|816.05|806.95|816.05|806.95|815.62|806.52|13
1656097460000|2022-06-24 19:04:20|815.94|806.84|816.05|806.95|816.05|806.95|815.64|806.54|13
1656097470000|2022-06-24 19:04:30|816.22|807.12|815.95|806.85|816.22|807.12|815.78|806.68|16
1656097480000|2022-06-24 19:04:40|815.88|806.78|815.75|806.65|815.88|806.78|815.73|806.63|7
1656097490000|2022-06-24 19:04:50|815.8|806.7|815.8|806.7|815.8|806.7|815.75|806.65|3
1656097500000|2022-06-24 19:05:00|816.1|807|816.14|807.04|816.14|807.04|816.04|806.94|5
1656097510000|2022-06-24 19:05:10|815.99|806.89|816.05|806.95|816.05|806.95|815.99|806.89|2
1656097520000|2022-06-24 19:05:20|815.98|806.88|815.49|806.39|816.05|806.95|815.49|806.39|18
1656097530000|2022-06-24 19:05:30|815.62|806.52|814.99|805.89|815.7|806.6|814.95|805.85|17
1656097540000|2022-06-24 19:05:40|814.68|805.58|814.66|805.56|814.8|805.7|814.61|805.51|9
1656097550000|2022-06-24 19:05:50|814.58|805.48|814.59|805.49|814.59|805.49|814.58|805.48|2
1656097560000|2022-06-24 19:06:00|814.55|805.45|813.77|804.67|814.55|805.45|813.64|804.54|18
1656097570000|2022-06-24 19:06:10|813.6|804.5|813.5|804.4|814|804.9|813.38|804.28|10
1656097580000|2022-06-24 19:06:20|813.49|804.39|813.68|804.58|813.85|804.75|813.49|804.39|14
1656097590000|2022-06-24 19:06:30|813.7|804.6|814.03|804.93|814.11|805.01|813.68|804.58|9
1656097600000|2022-06-24 19:06:40|813.9|804.8|813.88|804.78|814.15|805.05|813.88|804.78|7
1656097610000|2022-06-24 19:06:50|814.11|805.01|814.15|805.05|814.15|805.05|814.1|805|6
1656097620000|2022-06-24 19:07:00|814.11|805.01|814.35|805.25|814.45|805.35|813.94|804.84|9
1656097630000|2022-06-24 19:07:10|814.14|805.04|814.05|804.95|814.7|805.6|814.01|804.91|9
1656097640000|2022-06-24 19:07:20|813.98|804.88|814.4|805.3|814.4|805.3|813.95|804.85|9
1656097650000|2022-06-24 19:07:30|814.41|805.31|814.5|805.4|814.5|805.4|814.27|805.17|6
1656097660000|2022-06-24 19:07:40|814.55|805.45|814.55|805.45|814.6|805.5|814.55|805.45|3
1656097670000|2022-06-24 19:07:50|814.51|805.41|814.5|805.4|814.51|805.41|814.5|805.4|2
1656097680000|2022-06-24 19:08:00|814.39|805.29|814.51|805.41|814.51|805.41|814.39|805.29|6
1656097690000|2022-06-24 19:08:10|814.55|805.45|814.55|805.45|814.55|805.45|814.55|805.45|1
1656097700000|2022-06-24 19:08:20|814.52|805.42|814.55|805.45|814.55|805.45|814.17|805.07|12
1656097710000|2022-06-24 19:08:30|814.05|804.95|814.01|804.91|814.05|804.95|814.01|804.91|2
1656097720000|2022-06-24 19:08:40|813.98|804.88|814.55|805.45|814.67|805.57|813.98|804.88|13
1656097730000|2022-06-24 19:08:50|814.5|805.4|814.51|805.41|814.55|805.45|814.4|805.3|21
1656097740000|2022-06-24 19:09:00|814.55|805.45|814.2|805.1|814.56|805.46|814.08|804.98|17
1656097750000|2022-06-24 19:09:10|814.17|805.07|814.2|805.1|814.2|805.1|814.16|805.06|7
1656097760000|2022-06-24 19:09:20|814.15|805.05|814.2|805.1|814.2|805.1|814.15|805.05|3
1656097770000|2022-06-24 19:09:30|814.13|805.03|814.2|805.1|814.2|805.1|814.13|805.03|5
1656097780000|2022-06-24 19:09:40|814.15|805.05|813.4|804.3|814.2|805.1|813.4|804.3|13
1656097790000|2022-06-24 19:09:50|813.55|804.45|813.55|804.45|813.55|804.45|813.55|804.45|1
1656097800000|2022-06-24 19:10:00|813.35|804.25|813.52|804.42|813.55|804.45|813.27|804.17|11
1656097810000|2022-06-24 19:10:10|813.55|804.45|813.55|804.45|813.6|804.5|813.15|804.05|20
1656097820000|2022-06-24 19:10:20|813.48|804.38|813.45|804.35|813.48|804.38|813.45|804.35|2
1656097830000|2022-06-24 19:10:30|813.55|804.45|813.75|804.65|813.85|804.75|813.11|804.01|15
1656097840000|2022-06-24 19:10:40|813.45|804.35|813.55|804.45|813.55|804.45|813.34|804.24|8
1656097850000|2022-06-24 19:10:50|813.4|804.3|813.55|804.45|813.55|804.45|813.3|804.2|5
1656097860000|2022-06-24 19:11:00|813.24|804.14|813.05|803.95|813.55|804.45|812.95|803.85|6
1656097870000|2022-06-24 19:11:10|812.97|803.87|812.99|803.89|813.05|803.95|812.75|803.65|6
1656097880000|2022-06-24 19:11:20|813.05|803.95|813.12|804.02|813.15|804.05|812.99|803.89|5
1656097890000|2022-06-24 19:11:30|813.11|804.01|813.15|804.05|813.15|804.05|812.89|803.79|4
1656097900000|2022-06-24 19:11:40|813.05|803.95|812.97|803.87|813.05|803.95|812.97|803.87|6
1656097910000|2022-06-24 19:11:50|813.05|803.95|812.48|803.38|813.05|803.95|812.48|803.38|7
1656097920000|2022-06-24 19:12:00|812.5|803.4|812.55|803.45|812.55|803.45|812.42|803.32|5
1656097930000|2022-06-24 19:12:10|812.04|802.94|812.24|803.14|812.24|803.14|812.04|802.94|8
1656097940000|2022-06-24 19:12:20|812.3|803.2|812.49|803.39|812.55|803.45|812.3|803.2|10
1656097950000|2022-06-24 19:12:30|812.55|803.45|812.1|803|812.55|803.45|811.79|802.69|13
1656097960000|2022-06-24 19:12:40|812.04|802.94|812.1|803|812.1|803|811.74|802.64|7
1656097970000|2022-06-24 19:12:50|812.01|802.91|812|802.9|812.1|803|811.92|802.82|12
1656097980000|2022-06-24 19:13:00|812.02|802.92|812.08|802.98|812.1|803|812.02|802.92|5
1656097990000|2022-06-24 19:13:10|812.1|803|812.01|802.91|812.1|803|811.9|802.8|13
1656098000000|2022-06-24 19:13:20|812.1|803|811.99|802.89|812.1|803|811.9|802.8|5
1656098010000|2022-06-24 19:13:30|811.9|802.8|811.9|802.8|811.99|802.89|811.9|802.8|7
1656098020000|2022-06-24 19:13:40|811.99|802.89|811.05|801.95|811.99|802.89|810.9|801.8|19
1656098030000|2022-06-24 19:13:50|810.97|801.87|810.39|801.29|811.05|801.95|810.39|801.29|4
1656098040000|2022-06-24 19:14:00|810.55|801.45|810.44|801.34|810.55|801.45|810|800.9|17
1656098050000|2022-06-24 19:14:10|810.55|801.45|810.49|801.39|810.55|801.45|810.49|801.39|2
1656098060000|2022-06-24 19:14:20|810.36|801.26|810.63|801.53|810.7|801.6|810.36|801.26|9
1656098070000|2022-06-24 19:14:30|810.65|801.55|810.63|801.53|810.65|801.55|810.62|801.52|4
1656098080000|2022-06-24 19:14:40|810.78|801.68|810.78|801.68|810.78|801.68|810.78|801.68|1
1656098090000|2022-06-24 19:14:50|810.91|801.81|811|801.9|811.23|802.13|810.85|801.75|6
1656098100000|2022-06-24 19:15:00|811.05|801.95|810.93|801.83|811.1|802|810.74|801.64|10
1656098110000|2022-06-24 19:15:10|810.88|801.78|810.88|801.78|810.96|801.86|810.65|801.55|13
1656098120000|2022-06-24 19:15:20|811.05|801.95|811.05|801.95|811.05|801.95|810.65|801.55|9
1656098130000|2022-06-24 19:15:30|810.91|801.81|811.05|801.95|811.05|801.95|810.91|801.81|14
1656098140000|2022-06-24 19:15:40|810.91|801.81|810.72|801.62|811.05|801.95|810.35|801.25|16
1656098150000|2022-06-24 19:15:50|810.78|801.68|810.93|801.83|811.05|801.95|810.77|801.67|10
1656098160000|2022-06-24 19:16:00|810.92|801.82|810.65|801.55|810.99|801.89|810.57|801.47|10
1656098170000|2022-06-24 19:16:10|810.88|801.78|810.9|801.8|810.97|801.87|810.55|801.45|7
1656098180000|2022-06-24 19:16:20|811.05|801.95|809.96|800.86|811.05|801.95|809.76|800.66|11
1656098190000|2022-06-24 19:16:30|809.93|800.83|810.51|801.41|810.51|801.41|809.93|800.83|11
1656098200000|2022-06-24 19:16:40|810.36|801.26|810.6|801.5|810.78|801.68|810.36|801.26|13
1656098210000|2022-06-24 19:16:50|810.68|801.58|810.63|801.53|810.68|801.58|810.55|801.45|8
1656098220000|2022-06-24 19:17:00|810.75|801.65|810.7|801.6|810.78|801.68|810.64|801.54|10
1656098230000|2022-06-24 19:17:10|810.69|801.59|811.05|801.95|811.05|801.95|810.56|801.46|7
1656098240000|2022-06-24 19:17:20|810.97|801.87|810.72|801.62|811.05|801.95|810.72|801.62|4
1656098250000|2022-06-24 19:17:30|811.05|801.95|810.71|801.61|811.05|801.95|810.71|801.61|7
1656098260000|2022-06-24 19:17:40|810.62|801.52|810.69|801.59|811.05|801.95|810.6|801.5|8
1656098270000|2022-06-24 19:17:50|810.95|801.85|810.91|801.81|811.05|801.95|810.91|801.81|12
1656098280000|2022-06-24 19:18:00|810.76|801.66|811.4|802.3|811.4|802.3|810.76|801.66|11
1656098290000|2022-06-24 19:18:10|811.5|802.4|810.93|801.83|811.55|802.45|810.71|801.61|10
1656098300000|2022-06-24 19:18:20|811.05|801.95|811.12|802.02|811.12|802.02|810.85|801.75|13
1656098310000|2022-06-24 19:18:30|811.07|801.97|811.01|801.91|811.1|802|810.95|801.85|11
1656098320000|2022-06-24 19:18:40|811.05|801.95|811|801.9|811.05|801.95|810.99|801.89|4
1656098330000|2022-06-24 19:18:50|811.03|801.93|811.53|802.43|811.81|802.71|811.03|801.93|8
1656098340000|2022-06-24 19:19:00|811.4|802.3|811.49|802.39|811.8|802.7|811.17|802.07|12
1656098350000|2022-06-24 19:19:10|811.51|802.41|811.47|802.37|811.51|802.41|811.47|802.37|3
1656098360000|2022-06-24 19:19:20|811.44|802.34|811|801.9|811.44|802.34|810.76|801.66|6
1656098370000|2022-06-24 19:19:30|811.05|801.95|811.07|801.97|811.1|802|810.88|801.78|8
1656098380000|2022-06-24 19:19:40|811.02|801.92|811.06|801.96|811.06|801.96|811.02|801.92|2
1656098390000|2022-06-24 19:19:50|811.01|801.91|811.45|802.35|811.45|802.35|810.94|801.84|9
1656098400000|2022-06-24 19:20:00|811.7|802.6|811.52|802.42|811.75|802.65|811.45|802.35|5
1656098410000|2022-06-24 19:20:10|811.37|802.27|811.18|802.08|811.52|802.42|811.05|801.95|15
1656098420000|2022-06-24 19:20:20|811.19|802.09|811.48|802.38|811.59|802.49|811.19|802.09|3
1656098430000|2022-06-24 19:20:30|811.35|802.25|811.46|802.36|811.6|802.5|811.35|802.25|15
1656098440000|2022-06-24 19:20:40|811.48|802.38|811.57|802.47|811.57|802.47|811.48|802.38|2
1656098450000|2022-06-24 19:20:50|811.47|802.37|811.45|802.35|811.57|802.47|811.45|802.35|4
1656098460000|2022-06-24 19:21:00|811.77|802.67|811.45|802.35|811.77|802.67|811.45|802.35|2
1656098470000|2022-06-24 19:21:10|811.56|802.46|811.62|802.52|811.67|802.57|811.42|802.32|11
1656098480000|2022-06-24 19:21:20|811.72|802.62|811.65|802.55|811.88|802.78|811.58|802.48|11
1656098490000|2022-06-24 19:21:30|811.7|802.6|811.68|802.58|811.75|802.65|811.68|802.58|6
1656098500000|2022-06-24 19:21:40|811.73|802.63|812.91|803.81|812.91|803.81|811.73|802.63|19
1656098510000|2022-06-24 19:21:50|813.05|803.95|812.5|803.4|813.05|803.95|812.5|803.4|6
1656098530000|2022-06-24 19:22:10|812.6|803.5|812.6|803.5|812.75|803.65|812.59|803.49|7
1656098560000|2022-06-24 19:22:40|812.5|803.4|812.56|803.46|812.64|803.54|812.49|803.39|11
1656098570000|2022-06-24 19:22:50|812.82|803.72|812.82|803.72|812.82|803.72|812.82|803.72|1
1656098580000|2022-06-24 19:23:00|812.56|803.46|812.56|803.46|812.56|803.46|812.45|803.35|5
1656098590000|2022-06-24 19:23:10|812.46|803.36|812.46|803.36|812.56|803.46|812.46|803.36|6
1656098600000|2022-06-24 19:23:20|812.55|803.45|812.53|803.43|812.55|803.45|812.53|803.43|2
1656098610000|2022-06-24 19:23:30|812.44|803.34|814.25|805.15|814.26|805.16|812.44|803.34|24
1656098620000|2022-06-24 19:23:40|814.2|805.1|814.12|805.02|814.2|805.1|814.12|805.02|2
1656098630000|2022-06-24 19:23:50|814.75|805.65|814.41|805.31|814.75|805.65|813.83|804.73|18
1656098640000|2022-06-24 19:24:00|814.65|805.55|814.78|805.68|814.85|805.75|814.41|805.31|16
1656098650000|2022-06-24 19:24:10|814.63|805.53|814.54|805.44|815.11|806.01|814.54|805.44|24
1656098660000|2022-06-24 19:24:20|814.72|805.62|815.15|806.05|815.44|806.34|814.62|805.52|18
1656098670000|2022-06-24 19:24:30|815.2|806.1|815.32|806.22|815.34|806.24|815.1|806|5
1656098680000|2022-06-24 19:24:40|815.24|806.14|814.77|805.67|815.24|806.14|814.77|805.67|11
1656098690000|2022-06-24 19:24:50|814.81|805.71|815.55|806.45|815.85|806.75|814.81|805.71|16
1656098700000|2022-06-24 19:25:00|815.72|806.62|815.1|806|815.85|806.75|815.06|805.96|8
1656098710000|2022-06-24 19:25:10|815.06|805.96|814.99|805.89|815.58|806.48|814.99|805.89|17
1656098720000|2022-06-24 19:25:20|815|805.9|815.05|805.95|815.05|805.95|814.79|805.69|10
1656098730000|2022-06-24 19:25:30|815|805.9|815.1|806|815.1|806|814.85|805.75|6
1656098740000|2022-06-24 19:25:40|815.06|805.96|815.45|806.35|815.45|806.35|815.06|805.96|7
1656098750000|2022-06-24 19:25:50|815.3|806.2|815.51|806.41|815.56|806.46|815.3|806.2|6
1656098760000|2022-06-24 19:26:00|815.55|806.45|815.55|806.45|815.55|806.45|815.05|805.95|13
1656098770000|2022-06-24 19:26:10|815.51|806.41|815.55|806.45|815.55|806.45|815.51|806.41|2
1656098780000|2022-06-24 19:26:20|815.27|806.17|815.55|806.45|815.55|806.45|815.27|806.17|5
1656098790000|2022-06-24 19:26:30|815.52|806.42|815.67|806.57|815.67|806.57|815.22|806.12|16
1656098800000|2022-06-24 19:26:40|815.8|806.7|815.5|806.4|815.8|806.7|815.5|806.4|2
1656098810000|2022-06-24 19:26:50|815.56|806.46|815.51|806.41|815.56|806.46|815.51|806.41|2
1656098820000|2022-06-24 19:27:00|815.55|806.45|815.53|806.43|815.57|806.47|815.46|806.36|10
1656098830000|2022-06-24 19:27:10|815.54|806.44|815.72|806.62|815.86|806.76|815.54|806.44|21
1656098840000|2022-06-24 19:27:20|816.05|806.95|816.05|806.95|816.05|806.95|815.72|806.62|7
1656098850000|2022-06-24 19:27:30|815.97|806.87|816.07|806.97|816.07|806.97|815.82|806.72|11
1656098860000|2022-06-24 19:27:40|816.03|806.93|816.45|807.35|816.75|807.65|815.98|806.88|18
1656098870000|2022-06-24 19:27:50|816.34|807.24|816.05|806.95|816.34|807.24|815.75|806.65|10
1656098880000|2022-06-24 19:28:00|815.68|806.58|815.99|806.89|816.05|806.95|815.68|806.58|14
1656098890000|2022-06-24 19:28:10|815.97|806.87|816.05|806.95|816.05|806.95|815.92|806.82|7
1656098900000|2022-06-24 19:28:20|815.99|806.89|816.05|806.95|816.05|806.95|815.99|806.89|2
1656098910000|2022-06-24 19:28:30|815.99|806.89|815.99|806.89|816.05|806.95|815.99|806.89|5
1656098920000|2022-06-24 19:28:40|815.82|806.72|816.01|806.91|816.01|806.91|815.82|806.72|2
1656098930000|2022-06-24 19:28:50|816.02|806.92|816.01|806.91|816.05|806.95|815.96|806.86|8
1656098940000|2022-06-24 19:29:00|816.05|806.95|816.05|806.95|816.05|806.95|815.83|806.73|8
1656098950000|2022-06-24 19:29:10|816|806.9|816.49|807.39|816.49|807.39|815.91|806.81|6
1656098960000|2022-06-24 19:29:20|816.39|807.29|816.49|807.39|816.68|807.58|816.39|807.29|7
1656098970000|2022-06-24 19:29:30|816.47|807.37|815.9|806.8|816.47|807.37|815.86|806.76|8
1656098980000|2022-06-24 19:29:40|815.88|806.78|816.01|806.91|816.05|806.95|815.88|806.78|9
1656098990000|2022-06-24 19:29:50|816.05|806.95|816.56|807.46|816.58|807.48|815.9|806.8|12
1656099000000|2022-06-24 19:30:00|816.55|807.45|816.5|807.4|816.9|807.8|816.43|807.33|13
1656099010000|2022-06-24 19:30:10|816.45|807.35|816.55|807.45|816.55|807.45|816.35|807.25|8
1656099020000|2022-06-24 19:30:20|816.05|806.95|815.99|806.89|816.55|807.45|815.81|806.71|8
1656099030000|2022-06-24 19:30:30|816.05|806.95|815.92|806.82|816.05|806.95|815.92|806.82|3
1656099040000|2022-06-24 19:30:40|815.75|806.65|815.92|806.82|815.92|806.82|815.75|806.65|5
1656099050000|2022-06-24 19:30:50|816.05|806.95|816.5|807.4|816.5|807.4|816.05|806.95|8
1656099060000|2022-06-24 19:31:00|816.4|807.3|816.57|807.47|816.57|807.47|816.4|807.3|6
1656099070000|2022-06-24 19:31:10|816.95|807.85|817.14|808.04|817.2|808.1|816.57|807.47|16
1656099080000|2022-06-24 19:31:20|816.99|807.89|816.69|807.59|817|807.9|816.69|807.59|9
1656099090000|2022-06-24 19:31:30|817.05|807.95|816.96|807.86|817.05|807.95|816.79|807.69|12
1656099100000|2022-06-24 19:31:40|816.97|807.87|817.01|807.91|817.01|807.91|816.96|807.86|5
1656099110000|2022-06-24 19:31:50|817.02|807.92|817.11|808.01|817.11|808.01|816.83|807.73|8
1656099120000|2022-06-24 19:32:00|817.07|807.97|817|807.9|817.1|808|816.89|807.79|10
1656099130000|2022-06-24 19:32:10|817.05|807.95|817.01|807.91|817.05|807.95|816.98|807.88|9
1656099140000|2022-06-24 19:32:20|817.05|807.95|817|807.9|817.05|807.95|817|807.9|2
1656099150000|2022-06-24 19:32:30|816.98|807.88|816.95|807.85|817.05|807.95|816.69|807.59|10
1656099160000|2022-06-24 19:32:40|816.65|807.55|816.01|806.91|816.65|807.55|815.87|806.77|8
1656099170000|2022-06-24 19:32:50|816.05|806.95|816.06|806.96|816.15|807.05|815.8|806.7|5
1656099180000|2022-06-24 19:33:00|815.86|806.76|816.64|807.54|816.64|807.54|815.86|806.76|5
1656099190000|2022-06-24 19:33:10|816.3|807.2|815.9|806.8|816.3|807.2|815.9|806.8|5
1656099200000|2022-06-24 19:33:20|816.05|806.95|815.99|806.89|816.05|806.95|815.99|806.89|2
1656099210000|2022-06-24 19:33:30|815.9|806.8|815.99|806.89|815.99|806.89|815.9|806.8|2
1656099220000|2022-06-24 19:33:40|815.9|806.8|815.96|806.86|816.05|806.95|815.69|806.59|11
1656099230000|2022-06-24 19:33:50|815.87|806.77|814.97|805.87|815.87|806.77|814.63|805.53|21
1656099240000|2022-06-24 19:34:00|814.86|805.76|814.46|805.36|815.05|805.95|814.46|805.36|6
1656099250000|2022-06-24 19:34:10|814.34|805.24|814.55|805.45|814.8|805.7|814.03|804.93|21
1656099260000|2022-06-24 19:34:20|814.79|805.69|814.5|805.4|814.79|805.69|814.11|805.01|8
1656099270000|2022-06-24 19:34:30|814.43|805.33|814.47|805.37|814.85|805.75|814.43|805.33|8
1656099280000|2022-06-24 19:34:40|814.55|805.45|814.83|805.73|814.83|805.73|814.42|805.32|16
1656099290000|2022-06-24 19:34:50|814.7|805.6|814.64|805.54|814.73|805.63|814.59|805.49|9
1656099300000|2022-06-24 19:35:00|814.45|805.35|814.06|804.96|814.46|805.36|814.06|804.96|11
1656099310000|2022-06-24 19:35:10|814.05|804.95|814.42|805.32|814.45|805.35|813.77|804.67|17
1656099320000|2022-06-24 19:35:20|814.29|805.19|814.4|805.3|814.58|805.48|814.06|804.96|9
1656099330000|2022-06-24 19:35:30|814.69|805.59|814.5|805.4|814.8|805.7|814.26|805.16|14
1656099340000|2022-06-24 19:35:40|814.85|805.75|814.85|805.75|814.85|805.75|814.85|805.75|1
1656099350000|2022-06-24 19:35:50|814.76|805.66|814.41|805.31|814.85|805.75|814.3|805.2|7
1656099360000|2022-06-24 19:36:00|814.44|805.34|815.5|806.4|815.51|806.41|814.44|805.34|24
1656099370000|2022-06-24 19:36:10|815.55|806.45|815.69|806.59|815.75|806.65|815.55|806.45|7
1656099380000|2022-06-24 19:36:20|815.61|806.51|815.92|806.82|816.05|806.95|815.6|806.5|8
1656099390000|2022-06-24 19:36:30|816.05|806.95|816.05|806.95|816.05|806.95|815.98|806.88|3
1656099400000|2022-06-24 19:36:40|815.92|806.82|815.59|806.49|816.05|806.95|815.59|806.49|9
1656099410000|2022-06-24 19:36:50|815.66|806.56|815.6|806.5|815.66|806.56|815.57|806.47|5
1656099420000|2022-06-24 19:37:00|815.64|806.54|815.95|806.85|816.05|806.95|815.64|806.54|4
1656099430000|2022-06-24 19:37:10|815.64|806.54|815.64|806.54|815.95|806.85|815.64|806.54|3
1656099440000|2022-06-24 19:37:20|815.63|806.53|815.64|806.54|815.64|806.54|815.59|806.49|12
1656099450000|2022-06-24 19:37:30|815.59|806.49|815.9|806.8|815.9|806.8|815.59|806.49|11
1656099460000|2022-06-24 19:37:40|815.89|806.79|816.11|807.01|816.12|807.02|815.89|806.79|10
1656099470000|2022-06-24 19:37:50|816.15|807.05|816.02|806.92|816.15|807.05|815.86|806.76|7
1656099480000|2022-06-24 19:38:00|816.01|806.91|816.17|807.07|816.2|807.1|816.01|806.91|6
1656099490000|2022-06-24 19:38:10|816.2|807.1|816.53|807.43|816.55|807.45|816.03|806.93|17
1656099500000|2022-06-24 19:38:20|816.6|807.5|816.93|807.83|817|807.9|816.6|807.5|15
1656099510000|2022-06-24 19:38:30|816.92|807.82|817.32|808.22|817.74|808.64|816.92|807.82|12
1656099520000|2022-06-24 19:38:40|817.51|808.41|817.45|808.35|817.51|808.41|817.24|808.14|6
1656099530000|2022-06-24 19:38:50|817.8|808.7|817.25|808.15|817.8|808.7|817.25|808.15|7
1656099540000|2022-06-24 19:39:00|817.29|808.19|817|807.9|817.29|808.19|817|807.9|14
1656099550000|2022-06-24 19:39:10|816.99|807.89|816.53|807.43|817.03|807.93|816.53|807.43|17
1656099560000|2022-06-24 19:39:20|816.18|807.08|816.18|807.08|816.21|807.11|816.15|807.05|11
1656099570000|2022-06-24 19:39:30|816.21|807.11|816.51|807.41|816.81|807.71|816.21|807.11|4
1656099580000|2022-06-24 19:39:40|816.49|807.39|816.5|807.4|816.5|807.4|816.38|807.28|4
1656099600000|2022-06-24 19:40:00|816.75|807.65|816.21|807.11|816.75|807.65|816.18|807.08|16
1656099610000|2022-06-24 19:40:10|816.2|807.1|816.38|807.28|816.43|807.33|816.08|806.98|6
1656099620000|2022-06-24 19:40:20|816.49|807.39|816.81|807.71|816.9|807.8|816.38|807.28|21
1656099630000|2022-06-24 19:40:30|816.86|807.76|817.1|808|817.1|808|816.8|807.7|7
1656099640000|2022-06-24 19:40:40|817.04|807.94|816.68|807.58|817.04|807.94|816.68|807.58|7
1656099650000|2022-06-24 19:40:50|816.65|807.55|816.68|807.58|816.68|807.58|816.65|807.55|2
1656099660000|2022-06-24 19:41:00|816.95|807.85|816.75|807.65|816.95|807.85|816.68|807.58|6
1656099670000|2022-06-24 19:41:10|816.8|807.7|816.62|807.52|816.81|807.71|816.59|807.49|11
1656099680000|2022-06-24 19:41:20|816.6|807.5|816.7|807.6|816.8|807.7|816.6|807.5|6
1656099690000|2022-06-24 19:41:30|816.78|807.68|817.17|808.07|817.22|808.12|816.78|807.68|5
1656099700000|2022-06-24 19:41:40|817.08|807.98|817.5|808.4|817.75|808.65|817.05|807.95|21
1656099710000|2022-06-24 19:41:50|817.49|808.39|817.54|808.44|817.75|808.65|817.42|808.32|16
1656099720000|2022-06-24 19:42:00|817.6|808.5|818.72|809.62|818.73|809.63|817.39|808.29|24
1656099730000|2022-06-24 19:42:10|818.74|809.64|817.69|808.59|819.07|809.97|817.69|808.59|30
1656099740000|2022-06-24 19:42:20|817.64|808.54|817.81|808.71|817.81|808.71|817.25|808.15|19
1656099750000|2022-06-24 19:42:30|817.8|808.7|817.83|808.73|818.28|809.18|817.8|808.7|18
1656099760000|2022-06-24 19:42:40|818.05|808.95|818.05|808.95|818.47|809.37|817.82|808.72|23
1656099770000|2022-06-24 19:42:50|817.98|808.88|817.62|808.52|817.99|808.89|817.62|808.52|8
1656099780000|2022-06-24 19:43:00|817.61|808.51|818.18|809.08|818.18|809.08|817.61|808.51|15
1656099790000|2022-06-24 19:43:10|818.23|809.13|818.68|809.58|818.68|809.58|818.23|809.13|17
1656099800000|2022-06-24 19:43:20|818.67|809.57|817.05|807.95|818.67|809.57|817.03|807.93|23
1656099810000|2022-06-24 19:43:30|817.2|808.1|817.09|807.99|817.35|808.25|817.02|807.92|15
1656099820000|2022-06-24 19:43:40|817.02|807.92|817.05|807.95|817.15|808.05|817.02|807.92|6
1656099830000|2022-06-24 19:43:50|817.04|807.94|816.98|807.88|817.06|807.96|816.9|807.8|12
1656099840000|2022-06-24 19:44:00|817.06|807.96|816.85|807.75|817.08|807.98|816.81|807.71|17
1656099850000|2022-06-24 19:44:10|816.86|807.76|817.02|807.92|817.09|807.99|816.86|807.76|7
1656099860000|2022-06-24 19:44:20|817.03|807.93|817.09|807.99|817.15|808.05|817.03|807.93|8
1656099870000|2022-06-24 19:44:30|817.08|807.98|817.09|807.99|817.15|808.05|816.9|807.8|11
1656099880000|2022-06-24 19:44:40|817.03|807.93|817.05|807.95|817.1|808|816.99|807.89|11
1656099890000|2022-06-24 19:44:50|817|807.9|817.58|808.48|817.72|808.62|816.88|807.78|10
1656099900000|2022-06-24 19:45:00|817.57|808.47|817.45|808.35|817.78|808.68|817.45|808.35|9
1656099910000|2022-06-24 19:45:10|817.5|808.4|817.55|808.45|817.6|808.5|817.45|808.35|10
1656099920000|2022-06-24 19:45:20|817.62|808.52|817.65|808.55|817.65|808.55|817.57|808.47|6
1656099930000|2022-06-24 19:45:30|817.79|808.69|818.91|809.81|818.91|809.81|817.74|808.64|11
1656099940000|2022-06-24 19:45:40|818.96|809.86|819.53|810.43|819.68|810.58|818.96|809.86|10
1656099950000|2022-06-24 19:45:50|819.61|810.51|819.66|810.56|819.71|810.61|819.55|810.45|11
1656099960000|2022-06-24 19:46:00|819.64|810.54|819.66|810.56|819.69|810.59|819.52|810.42|13
1656099970000|2022-06-24 19:46:10|819.67|810.57|820.08|810.98|820.08|810.98|819.66|810.56|16
1656099980000|2022-06-24 19:46:20|820.05|810.95|820.36|811.26|820.4|811.3|820.04|810.94|16
1656099990000|2022-06-24 19:46:30|820.53|811.43|820.44|811.34|820.85|811.75|820.44|811.34|3
1656100000000|2022-06-24 19:46:40|820.54|811.44|819.9|810.8|820.54|811.44|819.9|810.8|13
1656100010000|2022-06-24 19:46:50|819.97|810.87|819.7|810.6|819.97|810.87|819.22|810.12|18
1656100020000|2022-06-24 19:47:00|819.35|810.25|819.55|810.45|819.83|810.73|819.25|810.15|15
1656100030000|2022-06-24 19:47:10|819.6|810.5|819.76|810.66|819.83|810.73|819.6|810.5|6
1656100040000|2022-06-24 19:47:20|819.75|810.65|819.75|810.65|819.75|810.65|819.75|810.65|1
1656100050000|2022-06-24 19:47:30|819.59|810.49|819.5|810.4|819.9|810.8|819.5|810.4|8
1656100060000|2022-06-24 19:47:40|819.55|810.45|819.75|810.65|819.84|810.74|819.55|810.45|12
1656100070000|2022-06-24 19:47:50|819.7|810.6|819.7|810.6|819.95|810.85|819.65|810.55|12
1656100080000|2022-06-24 19:48:00|819.68|810.58|819.65|810.55|819.78|810.68|819.64|810.54|8
1656100090000|2022-06-24 19:48:10|819.63|810.53|819.91|810.81|819.94|810.84|819.59|810.49|21
1656100100000|2022-06-24 19:48:20|819.9|810.8|819.75|810.65|819.9|810.8|819.75|810.65|5
1656100110000|2022-06-24 19:48:30|819.8|810.7|819.74|810.64|819.86|810.76|819.74|810.64|5
1656100120000|2022-06-24 19:48:40|819.73|810.63|820.48|811.38|820.7|811.6|819.73|810.63|18
1656100130000|2022-06-24 19:48:50|820.47|811.37|820.55|811.45|820.85|811.75|820.47|811.37|14
1656100140000|2022-06-24 19:49:00|820.6|811.5|820.58|811.48|820.81|811.71|820.45|811.35|6
1656100150000|2022-06-24 19:49:10|820.59|811.49|820.8|811.7|820.89|811.79|820.59|811.49|16
1656100160000|2022-06-24 19:49:20|820.83|811.73|821.11|812.01|821.15|812.05|820.83|811.73|6
1656100170000|2022-06-24 19:49:30|821.12|812.02|820.96|811.86|821.12|812.02|820.74|811.64|14
1656100180000|2022-06-24 19:49:40|821.05|811.95|821.05|811.95|821.05|811.95|820.95|811.85|6
1656100190000|2022-06-24 19:49:50|820.99|811.89|820.94|811.84|821.05|811.95|820.7|811.6|16
1656100200000|2022-06-24 19:50:00|820.96|811.86|821.15|812.05|821.2|812.1|820.85|811.75|20
1656100210000|2022-06-24 19:50:10|821.11|812.01|821.15|812.05|821.15|812.05|821.11|812.01|2
1656100220000|2022-06-24 19:50:20|821.11|812.01|821.4|812.3|821.4|812.3|821.1|812|12
1656100230000|2022-06-24 19:50:30|821.55|812.45|821.18|812.08|821.65|812.55|821.16|812.06|10
1656100240000|2022-06-24 19:50:40|821.15|812.05|820.92|811.82|821.2|812.1|820.92|811.82|15
1656100250000|2022-06-24 19:50:50|821.05|811.95|820.96|811.86|821.05|811.95|820.55|811.45|14
1656100260000|2022-06-24 19:51:00|820.92|811.82|821.16|812.06|821.16|812.06|820.92|811.82|9
1656100270000|2022-06-24 19:51:10|821.15|812.05|821.48|812.38|821.69|812.59|821.15|812.05|13
1656100280000|2022-06-24 19:51:20|821.5|812.4|821.61|812.51|821.75|812.65|821.5|812.4|8
1656100290000|2022-06-24 19:51:30|821.6|812.5|821.66|812.56|821.71|812.61|821.28|812.18|21
1656100300000|2022-06-24 19:51:40|821.78|812.68|821.66|812.56|821.78|812.68|821.66|812.56|4
1656100310000|2022-06-24 19:51:50|821.85|812.75|821.63|812.53|821.85|812.75|821.33|812.23|18
1656100320000|2022-06-24 19:52:00|821.7|812.6|821.96|812.86|822.03|812.93|821.67|812.57|16
1656100330000|2022-06-24 19:52:10|821.93|812.83|821.2|812.1|822.2|813.1|821.2|812.1|23
1656100340000|2022-06-24 19:52:20|821.22|812.12|821.3|812.2|821.3|812.2|820.9|811.8|8
1656100350000|2022-06-24 19:52:30|820.95|811.85|821.73|812.63|821.95|812.85|820.95|811.85|17
1656100360000|2022-06-24 19:52:40|821.81|812.71|821.74|812.64|821.9|812.8|821.73|812.63|6
1656100370000|2022-06-24 19:52:50|821.8|812.7|821.83|812.73|821.83|812.73|821.74|812.64|4
1656100380000|2022-06-24 19:53:00|821.84|812.74|821.74|812.64|821.9|812.8|821.74|812.64|5
1656100390000|2022-06-24 19:53:10|821.8|812.7|821.84|812.74|821.84|812.74|821.74|812.64|4
1656100400000|2022-06-24 19:53:20|821.9|812.8|822.42|813.32|822.67|813.57|821.9|812.8|17
1656100410000|2022-06-24 19:53:30|822.47|813.37|822.4|813.3|822.47|813.37|822.39|813.29|3
1656100420000|2022-06-24 19:53:40|822.47|813.37|822.62|813.52|822.66|813.56|822.47|813.37|5
1656100430000|2022-06-24 19:53:50|822.56|813.46|822.65|813.55|822.65|813.55|822.56|813.46|5
1656100440000|2022-06-24 19:54:00|822.7|813.6|822.62|813.52|822.7|813.6|822.62|813.52|3
1656100450000|2022-06-24 19:54:10|822.65|813.55|822.77|813.67|822.82|813.72|822.63|813.53|6
1656100460000|2022-06-24 19:54:20|822.8|813.7|822.77|813.67|822.8|813.7|822.77|813.67|2
1656100470000|2022-06-24 19:54:30|822.8|813.7|822.82|813.72|822.82|813.72|822.77|813.67|3
1656100480000|2022-06-24 19:54:40|822.85|813.75|822.78|813.68|823.03|813.93|822.78|813.68|9
1656100490000|2022-06-24 19:54:50|822.83|813.73|822.78|813.68|822.85|813.75|822.78|813.68|4
1656100500000|2022-06-24 19:55:00|822.76|813.66|822.17|813.07|822.78|813.68|822.17|813.07|17
1656100510000|2022-06-24 19:55:10|822.2|813.1|822.2|813.1|822.2|813.1|822.16|813.06|10
1656100520000|2022-06-24 19:55:20|822.16|813.06|822.2|813.1|822.2|813.1|822.16|813.06|6
1656100540000|2022-06-24 19:55:40|822.14|813.04|822.48|813.38|822.64|813.54|822.13|813.03|16
1656100550000|2022-06-24 19:55:50|822.6|813.5|822.44|813.34|822.65|813.55|822.28|813.18|21
1656100560000|2022-06-24 19:56:00|822.59|813.49|822.58|813.48|822.77|813.67|822.39|813.29|8
1656100570000|2022-06-24 19:56:10|822.5|813.4|822.48|813.38|822.58|813.48|822.48|813.38|11
1656100580000|2022-06-24 19:56:20|822.5|813.4|822.53|813.43|822.53|813.43|822.06|812.96|8
1656100590000|2022-06-24 19:56:30|822.52|813.42|822.16|813.06|822.55|813.45|822.15|813.05|13
1656100600000|2022-06-24 19:56:40|822.12|813.02|821.88|812.78|822.15|813.05|821.84|812.74|13
1656100610000|2022-06-24 19:56:50|821.95|812.85|821.55|812.45|821.95|812.85|821.49|812.39|11
1656100620000|2022-06-24 19:57:00|821.6|812.5|821.75|812.65|821.95|812.85|821.6|812.5|16
1656100630000|2022-06-24 19:57:10|821.73|812.63|821.76|812.66|821.78|812.68|821.68|812.58|11
1656100640000|2022-06-24 19:57:20|821.78|812.68|822.4|813.3|822.59|813.49|821.71|812.61|23
1656100650000|2022-06-24 19:57:30|822.41|813.31|822.15|813.05|822.41|813.31|822.12|813.02|18
1656100660000|2022-06-24 19:57:40|822.2|813.1|822.13|813.03|822.25|813.15|822.13|813.03|10
1656100670000|2022-06-24 19:57:50|822.18|813.08|822.21|813.11|822.58|813.48|822.18|813.08|14
1656100680000|2022-06-24 19:58:00|822.23|813.13|822.61|813.51|822.75|813.65|822.23|813.13|17
1656100690000|2022-06-24 19:58:10|822.62|813.52|822.81|813.71|822.82|813.72|822.6|813.5|16
1656100700000|2022-06-24 19:58:20|822.8|813.7|822.65|813.55|822.81|813.71|822.65|813.55|14
1656100710000|2022-06-24 19:58:30|822.66|813.56|822.56|813.46|822.66|813.56|822.56|813.46|9
1656100730000|2022-06-24 19:58:50|822.6|813.5|822.6|813.5|822.6|813.5|822.6|813.5|1
1656100740000|2022-06-24 19:59:00|822.56|813.46|822.51|813.41|822.62|813.52|822.18|813.08|14
1656100750000|2022-06-24 19:59:10|822.55|813.45|822.63|813.53|822.67|813.57|822.48|813.38|18
1656100760000|2022-06-24 19:59:20|822.65|813.55|822.77|813.67|822.77|813.67|822.63|813.53|6
1656100770000|2022-06-24 19:59:30|822.65|813.55|822.68|813.58|822.77|813.67|822.65|813.55|9
1656100780000|2022-06-24 19:59:40|822.69|813.59|822.73|813.63|822.89|813.79|822.69|813.59|9
1656100790000|2022-06-24 19:59:50|822.72|813.62|822.93|813.83|822.94|813.84|822.61|813.51|16
1656100800000|2022-06-24 20:00:00|822.98|813.88|822.94|813.84|823.03|813.93|822.82|813.72|20
1656100810000|2022-06-24 20:00:10|822.89|813.79|822.6|813.5|822.94|813.84|822.21|813.11|20
1656100820000|2022-06-24 20:00:20|822.55|813.45|822.65|813.55|822.86|813.76|822.45|813.35|22
1656100830000|2022-06-24 20:00:30|822.7|813.6|822.65|813.55|822.75|813.65|822.55|813.45|16
1656100840000|2022-06-24 20:00:40|822.6|813.5|822.6|813.5|822.6|813.5|822.55|813.45|5
1656100850000|2022-06-24 20:00:50|822.55|813.45|822.49|813.39|822.9|813.8|822.49|813.39|3
1656100860000|2022-06-24 20:01:00|822.55|813.45|822.55|813.45|822.9|813.8|822.55|813.45|3
1656100870000|2022-06-24 20:01:10|822.49|813.39|822.8|813.7|822.86|813.76|822.49|813.39|9
1656100880000|2022-06-24 20:01:20|822.81|813.71|822.78|813.68|822.81|813.71|822.78|813.68|6
1656100900000|2022-06-24 20:01:40|822.74|813.64|822.73|813.63|822.83|813.73|822.64|813.54|9
1656100910000|2022-06-24 20:01:50|822.7|813.6|822.56|813.46|822.75|813.65|822.56|813.46|9
1656100920000|2022-06-24 20:02:00|822.57|813.47|822.72|813.62|822.72|813.62|822.57|813.47|10
1656100930000|2022-06-24 20:02:10|822.68|813.58|822.88|813.78|822.9|813.8|822.68|813.58|20
1656100940000|2022-06-24 20:02:20|822.73|813.63|823.72|814.62|823.72|814.62|822.71|813.61|18
1656100950000|2022-06-24 20:02:30|823.67|814.57|824.12|815.02|824.13|815.03|823.54|814.44|22
1656100960000|2022-06-24 20:02:40|824.15|815.05|824.13|815.03|824.18|815.08|824.08|814.98|10
1656100970000|2022-06-24 20:02:50|824.18|815.08|824.13|815.03|824.39|815.29|824.13|815.03|12
1656100980000|2022-06-24 20:03:00|824.18|815.08|824.8|815.7|824.8|815.7|824.12|815.02|17
1656100990000|2022-06-24 20:03:10|824.85|815.75|824.89|815.79|825.83|816.73|824.54|815.44|20
1656101000000|2022-06-24 20:03:20|825.05|815.95|825.13|816.03|825.13|816.03|824.7|815.6|17
1656101010000|2022-06-24 20:03:30|825.11|816.01|826.93|817.83|826.93|817.83|825.11|816.01|27
1656101020000|2022-06-24 20:03:40|826.94|817.84|827.55|818.45|827.55|818.45|826.57|817.47|33
1656101030000|2022-06-24 20:03:50|827.6|818.5|827.16|818.06|828.53|819.43|827.16|818.06|30
1656101040000|2022-06-24 20:04:00|827.15|818.05|827.57|818.47|828.06|818.96|827.07|817.97|25
1656101050000|2022-06-24 20:04:10|827.2|818.1|825.55|816.45|827.21|818.11|825.32|816.22|23
1656101060000|2022-06-24 20:04:20|825.57|816.47|826.01|816.91|826.66|817.56|825.56|816.46|33
1656101070000|2022-06-24 20:04:30|825.95|816.85|825.2|816.1|826.05|816.95|825.15|816.05|18
1656101080000|2022-06-24 20:04:40|825.05|815.95|825.68|816.58|825.68|816.58|825.05|815.95|10
1656101090000|2022-06-24 20:04:50|825.41|816.31|825.74|816.64|825.98|816.88|825.41|816.31|31
1656101100000|2022-06-24 20:05:00|825.76|816.66|827.03|817.93|827.03|817.93|825.76|816.66|24
1656101110000|2022-06-24 20:05:10|827.05|817.95|827.05|817.95|827.05|817.95|826.3|817.2|25
1656101120000|2022-06-24 20:05:20|826.98|817.88|827.03|817.93|827.05|817.95|826.91|817.81|5
1656101130000|2022-06-24 20:05:30|827.05|817.95|827.41|818.31|827.46|818.36|826.55|817.45|25
1656101140000|2022-06-24 20:05:40|827.46|818.36|827.13|818.03|827.46|818.36|827.01|817.91|18
1656101150000|2022-06-24 20:05:50|827.11|818.01|827.52|818.42|827.71|818.61|827.11|818.01|20
1656101160000|2022-06-24 20:06:00|827.49|818.39|827.79|818.69|827.79|818.69|826.6|817.5|29
1656101170000|2022-06-24 20:06:10|827.84|818.74|827.05|817.95|828.03|818.93|826.74|817.64|27
1656101180000|2022-06-24 20:06:20|827.01|817.91|827.03|817.93|827.05|817.95|826.66|817.56|24
1656101190000|2022-06-24 20:06:30|827.05|817.95|826.86|817.76|827.05|817.95|826.8|817.7|10
1656101200000|2022-06-24 20:06:40|826.72|817.62|827.5|818.4|827.5|818.4|826.7|817.6|19
1656101210000|2022-06-24 20:06:50|827.54|818.44|827.55|818.45|827.8|818.7|827.25|818.15|20
1656101220000|2022-06-24 20:07:00|826.87|817.77|827.01|817.91|827.78|818.68|826.87|817.77|17
1656101230000|2022-06-24 20:07:10|827.05|817.95|826.71|817.61|827.05|817.95|826.71|817.61|11
1656101240000|2022-06-24 20:07:20|826.87|817.77|827.55|818.45|827.61|818.51|826.87|817.77|27
1656101250000|2022-06-24 20:07:30|827.15|818.05|827.05|817.95|827.15|818.05|827.05|817.95|8
1656101260000|2022-06-24 20:07:40|827.08|817.98|826.35|817.25|827.08|817.98|826.29|817.19|15
1656101270000|2022-06-24 20:07:50|826.97|817.87|826.55|817.45|827.05|817.95|826.53|817.43|14
1656101280000|2022-06-24 20:08:00|826.52|817.42|825.99|816.89|826.55|817.45|825.9|816.8|17
1656101290000|2022-06-24 20:08:10|825.9|816.8|825.64|816.54|825.9|816.8|825.49|816.39|16
1656101300000|2022-06-24 20:08:20|825.61|816.51|825.59|816.49|825.7|816.6|825.59|816.49|11
1656101310000|2022-06-24 20:08:30|825.48|816.38|825.81|816.71|825.81|816.71|825.48|816.38|6
1656101320000|2022-06-24 20:08:40|826.05|816.95|826.44|817.34|826.76|817.66|826|816.9|8
1656101330000|2022-06-24 20:08:50|826.6|817.5|826.16|817.06|826.6|817.5|826.15|817.05|11
1656101340000|2022-06-24 20:09:00|826.18|817.08|826.15|817.05|826.21|817.11|825.98|816.88|9
1656101350000|2022-06-24 20:09:10|826.17|817.07|826.52|817.42|826.55|817.45|826.11|817.01|13
1656101360000|2022-06-24 20:09:20|826.15|817.05|826.09|816.99|826.17|817.07|826.09|816.99|6
1656101370000|2022-06-24 20:09:30|826.05|816.95|826.18|817.08|826.23|817.13|826.05|816.95|11
1656101380000|2022-06-24 20:09:40|826.17|817.07|826.9|817.8|826.93|817.83|826.17|817.07|26
1656101390000|2022-06-24 20:09:50|826.88|817.78|826.8|817.7|826.88|817.78|826.73|817.63|7
1656101400000|2022-06-24 20:10:00|826.75|817.65|827.05|817.95|827.1|818|826.75|817.65|15
1656101410000|2022-06-24 20:10:10|827.02|817.92|827.01|817.91|827.2|818.1|827.01|817.91|19
1656101420000|2022-06-24 20:10:20|827.05|817.95|826.52|817.42|827.05|817.95|826.52|817.42|10
1656101430000|2022-06-24 20:10:30|826.51|817.41|826.01|816.91|826.55|817.45|825.86|816.76|11
1656101440000|2022-06-24 20:10:40|825.98|816.88|825.71|816.61|826.04|816.94|825.71|816.61|13
1656101450000|2022-06-24 20:10:50|825.88|816.78|825.05|815.95|825.88|816.78|825.04|815.94|9
1656101460000|2022-06-24 20:11:00|825|815.9|824.25|815.15|825|815.9|824.23|815.13|12
1656101470000|2022-06-24 20:11:10|824.26|815.16|824.67|815.57|824.9|815.8|824.26|815.16|7
1656101480000|2022-06-24 20:11:20|824.7|815.6|824.95|815.85|824.97|815.87|824.59|815.49|17
1656101490000|2022-06-24 20:11:30|825.11|816.01|826.48|817.38|826.48|817.38|825|815.9|27
1656101500000|2022-06-24 20:11:40|826.39|817.29|826.87|817.77|826.91|817.81|826.39|817.29|15
1656101510000|2022-06-24 20:11:50|826.88|817.78|826.2|817.1|827.15|818.05|826.2|817.1|20
1656101520000|2022-06-24 20:12:00|826.22|817.12|826.1|817|826.22|817.12|825.91|816.81|21
1656101530000|2022-06-24 20:12:10|826.06|816.96|825.86|816.76|826.1|817|825.83|816.73|13
1656101540000|2022-06-24 20:12:20|825.75|816.65|825.31|816.21|825.75|816.65|825.16|816.06|22
1656101550000|2022-06-24 20:12:30|825.21|816.11|825.18|816.08|825.29|816.19|824.97|815.87|19
1656101560000|2022-06-24 20:12:40|825.19|816.09|825.7|816.6|825.7|816.6|825.17|816.07|16
1656101570000|2022-06-24 20:12:50|825.66|816.56|825.6|816.5|825.68|816.58|825.57|816.47|11
1656101580000|2022-06-24 20:13:00|825.69|816.59|826.75|817.65|826.75|817.65|825.6|816.5|10
1656101590000|2022-06-24 20:13:10|826.79|817.69|827.08|817.98|827.18|818.08|826.6|817.5|23
1656101600000|2022-06-24 20:13:20|827.06|817.96|827.06|817.96|827.08|817.98|826.99|817.89|9
1656101610000|2022-06-24 20:13:30|827.01|817.91|827.08|817.98|827.11|818.01|826.94|817.84|11
1656101620000|2022-06-24 20:13:40|827.13|818.03|827.2|818.1|827.59|818.49|827.08|817.98|17
1656101630000|2022-06-24 20:13:50|827.3|818.2|827.87|818.77|828.05|818.95|827.3|818.2|18
1656101640000|2022-06-24 20:14:00|827.91|818.81|827.17|818.07|827.91|818.81|827.03|817.93|24
1656101650000|2022-06-24 20:14:10|827.14|818.04|826.22|817.12|827.14|818.04|826.22|817.12|17
1656101660000|2022-06-24 20:14:20|826.23|817.13|826.2|817.1|826.28|817.18|825.92|816.82|12
1656101670000|2022-06-24 20:14:30|826.08|816.98|825.55|816.45|826.14|817.04|825.53|816.43|12
1656101680000|2022-06-24 20:14:40|825.25|816.15|825.85|816.75|826.05|816.95|825.2|816.1|24
1656101690000|2022-06-24 20:14:50|826.05|816.95|826.2|817.1|826.25|817.15|826.01|816.91|11
1656101700000|2022-06-24 20:15:00|826.25|817.15|826.05|816.95|826.25|817.15|825.78|816.68|9
1656101710000|2022-06-24 20:15:10|825.98|816.88|826.1|817|826.1|817|825.62|816.52|15
1656101720000|2022-06-24 20:15:20|826.06|816.96|826.62|817.52|826.63|817.53|825.87|816.77|7
1656101730000|2022-06-24 20:15:30|826.64|817.54|826.22|817.12|826.64|817.54|826.1|817|9
1656101740000|2022-06-24 20:15:40|826.25|817.15|827.05|817.95|827.08|817.98|826.21|817.11|21
1656101750000|2022-06-24 20:15:50|827.1|818|827.1|818|827.1|818|826.95|817.85|7
1656101760000|2022-06-24 20:16:00|827.07|817.97|827.2|818.1|827.2|818.1|827.07|817.97|3
1656101770000|2022-06-24 20:16:10|827.17|818.07|827.17|818.07|827.2|818.1|826.98|817.88|5
1656101780000|2022-06-24 20:16:20|827.12|818.02|827.2|818.1|827.2|818.1|827.12|818.02|6
1656101790000|2022-06-24 20:16:30|827.15|818.05|827.15|818.05|827.2|818.1|827.15|818.05|6
1656101800000|2022-06-24 20:16:40|827.2|818.1|827|817.9|827.2|818.1|827|817.9|5
1656101810000|2022-06-24 20:16:50|826.77|817.67|827.05|817.95|827.05|817.95|826.77|817.67|6
1656101820000|2022-06-24 20:17:00|826.68|817.58|826.98|817.88|826.98|817.88|826.68|817.58|7
1656101830000|2022-06-24 20:17:10|826.96|817.86|826.96|817.86|827.03|817.93|826.65|817.55|4
1656101840000|2022-06-24 20:17:20|826.7|817.6|826.23|817.13|826.96|817.86|826.03|816.93|14
1656101850000|2022-06-24 20:17:30|826.18|817.08|825.14|816.04|826.18|817.08|825.14|816.04|13
1656101860000|2022-06-24 20:17:40|825.15|816.05|824.97|815.87|825.15|816.05|824.76|815.66|18
1656101870000|2022-06-24 20:17:50|825.05|815.95|824.97|815.87|825.05|815.95|824.97|815.87|9
1656101880000|2022-06-24 20:18:00|825.05|815.95|824.98|815.88|825.22|816.12|824.75|815.65|12
1656101890000|2022-06-24 20:18:10|825.05|815.95|824.99|815.89|825.05|815.95|824.99|815.89|8
1656101900000|2022-06-24 20:18:20|824.98|815.88|824.88|815.78|824.98|815.88|824.65|815.55|9
1656101910000|2022-06-24 20:18:30|824.7|815.6|824.05|814.95|824.7|815.6|823.94|814.84|13
1656101920000|2022-06-24 20:18:40|823.98|814.88|823.93|814.83|823.98|814.88|823.93|814.83|8
1656101930000|2022-06-24 20:18:50|823.98|814.88|823.3|814.2|823.98|814.88|823.3|814.2|14
1656101940000|2022-06-24 20:19:00|823.26|814.16|823.01|813.91|823.26|814.16|822.88|813.78|13
1656101950000|2022-06-24 20:19:10|823.05|813.95|823.06|813.96|823.06|813.96|823|813.9|7
1656101960000|2022-06-24 20:19:20|822.99|813.89|822.98|813.88|823.06|813.96|822.96|813.86|9
1656101970000|2022-06-24 20:19:30|823|813.9|822.98|813.88|823|813.9|822.7|813.6|8
1656101980000|2022-06-24 20:19:40|822.9|813.8|822.88|813.78|822.98|813.88|822.7|813.6|6
1656101990000|2022-06-24 20:19:50|822.9|813.8|822.12|813.02|822.98|813.88|822.12|813.02|12
1656102000000|2022-06-24 20:20:00|822.21|813.11|822.29|813.19|822.29|813.19|822.02|812.92|13
1656102010000|2022-06-24 20:20:10|822.25|813.15|823.06|813.96|823.06|813.96|822.02|812.92|18
1656102020000|2022-06-24 20:20:20|823.01|813.91|823.1|814|823.1|814|822.73|813.63|12
1656102030000|2022-06-24 20:20:30|823.05|813.95|823.1|814|823.1|814|822.8|813.7|4
1656102040000|2022-06-24 20:20:40|823.04|813.94|822.91|813.81|823.04|813.94|822.72|813.62|5
1656102050000|2022-06-24 20:20:50|822.83|813.73|822.25|813.15|822.83|813.73|822.22|813.12|7
1656102060000|2022-06-24 20:21:00|822.15|813.05|822.54|813.44|822.63|813.53|822.15|813.05|7
1656102070000|2022-06-24 20:21:10|822.63|813.53|822.15|813.05|822.63|813.53|822.15|813.05|9
1656102080000|2022-06-24 20:21:20|821.92|812.82|822.15|813.05|822.15|813.05|821.91|812.81|3
1656102090000|2022-06-24 20:21:30|822.03|812.93|822.02|812.92|822.1|813|821.84|812.74|5
1656102100000|2022-06-24 20:21:40|822.07|812.97|822.07|812.97|822.07|812.97|821.98|812.88|3
1656102110000|2022-06-24 20:21:50|822.05|812.95|821.29|812.19|822.05|812.95|821.26|812.16|5
1656102120000|2022-06-24 20:22:00|821.25|812.15|821.05|811.95|821.25|812.15|820.72|811.62|8
1656102130000|2022-06-24 20:22:10|821.02|811.92|821.6|812.5|821.79|812.69|820.86|811.76|14
1656102140000|2022-06-24 20:22:20|821.53|812.43|821.6|812.5|821.6|812.5|821.53|812.43|2
1656102150000|2022-06-24 20:22:30|821.53|812.43|822.05|812.95|822.05|812.95|821.53|812.43|13
1656102160000|2022-06-24 20:22:40|821.6|812.5|821.6|812.5|822.05|812.95|821.6|812.5|4
1656102170000|2022-06-24 20:22:50|821.26|812.16|821.16|812.06|821.26|812.16|821.11|812.01|5
1656102180000|2022-06-24 20:23:00|821.03|811.93|821.55|812.45|821.55|812.45|821.03|811.93|5
1656102190000|2022-06-24 20:23:10|821.5|812.4|821.05|811.95|821.55|812.45|820.99|811.89|12
1656102200000|2022-06-24 20:23:20|821|811.9|820.29|811.19|821.05|811.95|820.29|811.19|13
1656102210000|2022-06-24 20:23:30|820.28|811.18|820.9|811.8|821.05|811.95|820.11|811.01|19
1656102220000|2022-06-24 20:23:40|820.53|811.43|819.99|810.89|820.55|811.45|819.99|810.89|23
1656102230000|2022-06-24 20:23:50|820.06|810.96|820|810.9|820.09|810.99|819.85|810.75|18
1656102240000|2022-06-24 20:24:00|820.05|810.95|820|810.9|820.1|811|819.85|810.75|11
1656102250000|2022-06-24 20:24:10|819.97|810.87|820|810.9|820|810.9|819.97|810.87|6
1656102260000|2022-06-24 20:24:20|820.01|810.91|820.03|810.93|820.1|811|819.94|810.84|10
1656102270000|2022-06-24 20:24:30|820.1|811|820.1|811|820.1|811|819.95|810.85|4
1656102280000|2022-06-24 20:24:40|820.07|810.97|820.07|810.97|820.07|810.97|819.95|810.85|3
1656102290000|2022-06-24 20:24:50|819.95|810.85|819.95|810.85|820.07|810.97|819.95|810.85|3
1656102300000|2022-06-24 20:25:00|820.07|810.97|820.07|810.97|820.1|811|820.06|810.96|7
1656102310000|2022-06-24 20:25:10|820.1|811|820.1|811|820.1|811|819.89|810.79|6
1656102320000|2022-06-24 20:25:20|820.07|810.97|820.1|811|820.1|811|820.02|810.92|3
1656102330000|2022-06-24 20:25:30|820.07|810.97|820.1|811|820.1|811|820.05|810.95|3
1656102340000|2022-06-24 20:25:40|820.05|810.95|820.04|810.94|820.05|810.95|819.99|810.89|3
1656102350000|2022-06-24 20:25:50|819.71|810.61|820.04|810.94|820.04|810.94|819.71|810.61|2
1656102360000|2022-06-24 20:26:00|820.1|811|820.49|811.39|820.56|811.46|819.85|810.75|18
1656102370000|2022-06-24 20:26:10|820.51|811.41|820.49|811.39|820.51|811.41|820.21|811.11|6
1656102380000|2022-06-24 20:26:20|820.21|811.11|820.49|811.39|820.55|811.45|820.21|811.11|8
1656102390000|2022-06-24 20:26:30|820.44|811.34|820.55|811.45|820.55|811.45|820.18|811.08|8
1656102400000|2022-06-24 20:26:40|820.51|811.41|820.49|811.39|820.55|811.45|820.37|811.27|12
1656102410000|2022-06-24 20:26:50|820.5|811.4|819.92|810.82|820.52|811.42|819.7|810.6|14
1656102420000|2022-06-24 20:27:00|819.9|810.8|819.58|810.48|820.05|810.95|819.2|810.1|13
1656102430000|2022-06-24 20:27:10|819.57|810.47|819.58|810.48|819.58|810.48|819.57|810.47|2
1656102440000|2022-06-24 20:27:20|819.65|810.55|819.66|810.56|819.66|810.56|819.65|810.55|2
1656102450000|2022-06-24 20:27:30|819.7|810.6|820.02|810.92|820.05|810.95|819.7|810.6|17
1656102460000|2022-06-24 20:27:40|819.99|810.89|820.05|810.95|820.05|810.95|819.77|810.67|10
1656102470000|2022-06-24 20:27:50|819.62|810.52|819.57|810.47|819.62|810.52|819.57|810.47|2
1656102480000|2022-06-24 20:28:00|820.05|810.95|819.48|810.38|820.05|810.95|819.48|810.38|18
1656102490000|2022-06-24 20:28:10|819.22|810.12|819.63|810.53|819.63|810.53|819.14|810.04|13
1656102500000|2022-06-24 20:28:20|819.33|810.23|819.22|810.12|819.33|810.23|819.14|810.04|15
1656102510000|2022-06-24 20:28:30|819.25|810.15|819.22|810.12|819.25|810.15|819.15|810.05|8
1656102520000|2022-06-24 20:28:40|819.19|810.09|819.19|810.09|819.22|810.12|819.09|809.99|6
1656102530000|2022-06-24 20:28:50|819.05|809.95|819.05|809.95|819.05|809.95|819.05|809.95|1
1656102540000|2022-06-24 20:29:00|819.04|809.94|819.07|809.97|819.12|810.02|818.87|809.77|13
1656102550000|2022-06-24 20:29:10|819.12|810.02|819.02|809.92|819.13|810.03|818.85|809.75|15
1656102560000|2022-06-24 20:29:20|819.07|809.97|819.02|809.92|819.17|810.07|818.89|809.79|9
1656102570000|2022-06-24 20:29:30|818.89|809.79|819.1|810|819.17|810.07|818.89|809.79|12
1656102580000|2022-06-24 20:29:40|819.07|809.97|819.04|809.94|819.1|810|818.96|809.86|10
1656102590000|2022-06-24 20:29:50|819.03|809.93|819.01|809.91|819.03|809.93|818.96|809.86|6
1656102600000|2022-06-24 20:30:00|818.96|809.86|819.17|810.07|819.17|810.07|818.85|809.75|16
1656102610000|2022-06-24 20:30:10|819.12|810.02|819.17|810.07|819.17|810.07|818.83|809.73|9
1656102620000|2022-06-24 20:30:20|819.1|810|818.84|809.74|819.17|810.07|818.84|809.74|11
1656102630000|2022-06-24 20:30:30|819.1|810|819.13|810.03|819.17|810.07|819.1|810|7
1656102640000|2022-06-24 20:30:40|819.14|810.04|819.13|810.03|819.14|810.04|819|809.9|5
1656102650000|2022-06-24 20:30:50|819.14|810.04|819.09|809.99|819.14|810.04|819.09|809.99|8
1656102660000|2022-06-24 20:31:00|819.08|809.98|818.07|808.97|819.08|809.98|818.06|808.96|21
1656102670000|2022-06-24 20:31:10|818.06|808.96|817.26|808.16|818.12|809.02|816.99|807.89|17
1656102680000|2022-06-24 20:31:20|817.21|808.11|816.95|807.85|817.21|808.11|816.8|807.7|14
1656102690000|2022-06-24 20:31:30|816.97|807.87|816.95|807.85|817.02|807.92|816.8|807.7|11
1656102700000|2022-06-24 20:31:40|816.97|807.87|816.97|807.87|816.97|807.87|816.95|807.85|3
1656102710000|2022-06-24 20:31:50|816.8|807.7|816.95|807.85|816.95|807.85|816.8|807.7|5
1656102720000|2022-06-24 20:32:00|816.8|807.7|816.95|807.85|816.95|807.85|816.8|807.7|2
1656102740000|2022-06-24 20:32:20|817.5|808.4|817.7|808.6|817.7|808.6|817.3|808.2|14
1656102750000|2022-06-24 20:32:30|817.67|808.57|817.67|808.57|817.67|808.57|817.67|808.57|1
1656102760000|2022-06-24 20:32:40|817.7|808.6|817.83|808.73|818|808.9|817.7|808.6|8
1656102770000|2022-06-24 20:32:50|817.88|808.78|818|808.9|818.09|808.99|817.88|808.78|12
1656102780000|2022-06-24 20:33:00|818.05|808.95|818.99|809.89|818.99|809.89|818.05|808.95|17
1656102790000|2022-06-24 20:33:10|818.92|809.82|819.09|809.99|819.19|810.09|818.92|809.82|18
1656102800000|2022-06-24 20:33:20|819.12|810.02|820.18|811.08|820.27|811.17|819.12|810.02|22
1656102810000|2022-06-24 20:33:30|820.26|811.16|821|811.9|821.16|812.06|820.18|811.08|28
1656102820000|2022-06-24 20:33:40|820.99|811.89|820.43|811.33|821.2|812.1|820.43|811.33|22
1656102830000|2022-06-24 20:33:50|820.41|811.31|820.61|811.51|820.61|811.51|820.29|811.19|7
1656102840000|2022-06-24 20:34:00|820.7|811.6|820.3|811.2|820.95|811.85|820.3|811.2|14
1656102850000|2022-06-24 20:34:10|820.19|811.09|819.66|810.56|820.21|811.11|819.66|810.56|16
1656102860000|2022-06-24 20:34:20|819.36|810.26|819.73|810.63|819.86|810.76|819.3|810.2|15
1656102870000|2022-06-24 20:34:30|819.71|810.61|819.73|810.63|819.73|810.63|819.71|810.61|4
1656102890000|2022-06-24 20:34:50|819.68|810.58|819.58|810.48|819.73|810.63|819.58|810.48|9
1656102900000|2022-06-24 20:35:00|819.64|810.54|819.63|810.53|819.64|810.54|819.5|810.4|5
1656102910000|2022-06-24 20:35:10|819.6|810.5|819.63|810.53|819.63|810.53|819.6|810.5|2
1656102920000|2022-06-24 20:35:20|819.65|810.55|819.65|810.55|819.65|810.55|819.59|810.49|3
1656102930000|2022-06-24 20:35:30|820.05|810.95|819.95|810.85|820.05|810.95|819.65|810.55|3
1656102940000|2022-06-24 20:35:40|820.05|810.95|819.92|810.82|820.05|810.95|819.71|810.61|5
1656102950000|2022-06-24 20:35:50|820.05|810.95|820.05|810.95|820.05|810.95|819.89|810.79|3
1656102960000|2022-06-24 20:36:00|819.97|810.87|819.95|810.85|819.97|810.87|819.72|810.62|4
1656102970000|2022-06-24 20:36:10|819.66|810.56|819.27|810.17|819.66|810.56|819.26|810.16|7
1656102980000|2022-06-24 20:36:20|819.25|810.15|818.76|809.66|819.25|810.15|818.76|809.66|13
1656102990000|2022-06-24 20:36:30|818.94|809.84|818.35|809.25|819.05|809.95|818.31|809.21|14
1656103000000|2022-06-24 20:36:40|818.32|809.22|818.12|809.02|818.35|809.25|818.07|808.97|13
1656103010000|2022-06-24 20:36:50|818.07|808.97|818.05|808.95|818.07|808.97|817.59|808.49|12
1656103020000|2022-06-24 20:37:00|817.99|808.89|818.61|809.51|818.95|809.85|817.99|808.89|26
1656103030000|2022-06-24 20:37:10|818.62|809.52|819.56|810.46|819.56|810.46|818.62|809.52|22
1656103040000|2022-06-24 20:37:20|819.45|810.35|819.55|810.45|819.58|810.48|819.45|810.35|11
1656103050000|2022-06-24 20:37:30|819.5|810.4|819.45|810.35|819.5|810.4|819.45|810.35|6
1656103060000|2022-06-24 20:37:40|819.5|810.4|819.5|810.4|819.5|810.4|819.45|810.35|5
1656103070000|2022-06-24 20:37:50|819.45|810.35|819.23|810.13|819.45|810.35|819.23|810.13|8
1656103080000|2022-06-24 20:38:00|819.27|810.17|819.55|810.45|819.6|810.5|819.07|809.97|10
1656103090000|2022-06-24 20:38:10|819.5|810.4|819.55|810.45|819.55|810.45|819.5|810.4|2
1656103100000|2022-06-24 20:38:20|819.5|810.4|819.5|810.4|819.5|810.4|819.5|810.4|1
1656103110000|2022-06-24 20:38:30|819.55|810.45|819.5|810.4|819.55|810.45|819.45|810.35|4
1656103120000|2022-06-24 20:38:40|819.55|810.45|819.55|810.45|819.55|810.45|819.55|810.45|1
1656103130000|2022-06-24 20:38:50|819.5|810.4|819.27|810.17|819.55|810.45|819.22|810.12|11
1656103140000|2022-06-24 20:39:00|819.2|810.1|819.16|810.06|819.2|810.1|819.12|810.02|4
1656103150000|2022-06-24 20:39:10|819.14|810.04|819.12|810.02|819.16|810.06|818.95|809.85|10
1656103160000|2022-06-24 20:39:20|819.1|810|819.16|810.06|819.16|810.06|818.94|809.84|10
1656103170000|2022-06-24 20:39:30|819.13|810.03|819.16|810.06|819.16|810.06|819.13|810.03|2
1656103180000|2022-06-24 20:39:40|819.13|810.03|818.96|809.86|819.16|810.06|818.71|809.61|5
1656103190000|2022-06-24 20:39:50|819.01|809.91|819.01|809.91|819.01|809.91|818.96|809.86|3
1656103200000|2022-06-24 20:40:00|819.06|809.96|819.5|810.4|819.5|810.4|818.81|809.71|11
1656103210000|2022-06-24 20:40:10|819.8|810.7|819.58|810.48|819.8|810.7|819.48|810.38|4
1656103220000|2022-06-24 20:40:20|819.64|810.54|819.57|810.47|819.64|810.54|819.57|810.47|2
1656103230000|2022-06-24 20:40:30|819.65|810.55|819.65|810.55|819.65|810.55|819.57|810.47|3
1656103240000|2022-06-24 20:40:40|819.59|810.49|819.65|810.55|819.65|810.55|819.59|810.49|2
1656103250000|2022-06-24 20:40:50|819.54|810.44|819.64|810.54|819.65|810.55|819.54|810.44|3
1656103260000|2022-06-24 20:41:00|819.55|810.45|818.97|809.87|819.55|810.45|818.85|809.75|16
1656103270000|2022-06-24 20:41:10|818.95|809.85|818.99|809.89|818.99|809.89|818.95|809.85|4
1656103280000|2022-06-24 20:41:20|819|809.9|818.89|809.79|819.05|809.95|818.89|809.79|7
1656103290000|2022-06-24 20:41:30|818.98|809.88|818.68|809.58|818.98|809.88|818.68|809.58|6
1656103300000|2022-06-24 20:41:40|818.47|809.37|818.68|809.58|818.68|809.58|818.47|809.37|2
1656140990000|2022-06-25 07:09:50|830.76|821.66|830.79|821.69|830.79|821.69|830.72|821.62|6
1656141000000|2022-06-25 07:10:00|830.74|821.64|830.11|821.01|830.76|821.66|830.08|820.98|15
1656141010000|2022-06-25 07:10:10|830.12|821.02|830.21|821.11|830.28|821.18|830.07|820.97|25
1656141020000|2022-06-25 07:10:20|830.25|821.15|830.71|821.61|830.71|821.61|830.25|821.15|14
1656141030000|2022-06-25 07:10:30|830.69|821.59|830.84|821.74|830.84|821.74|830.66|821.56|10
1656141040000|2022-06-25 07:10:40|830.82|821.72|830.71|821.61|830.82|821.72|830.71|821.61|16
1656141050000|2022-06-25 07:10:50|830.72|821.62|830.69|821.59|830.76|821.66|830.25|821.15|17
1656141060000|2022-06-25 07:11:00|830.71|821.61|830.84|821.74|830.84|821.74|830.71|821.61|10
1656141070000|2022-06-25 07:11:10|830.82|821.72|831.09|821.99|831.09|821.99|830.76|821.66|15
1656141080000|2022-06-25 07:11:20|831.1|822|831.81|822.71|831.82|822.72|831.09|821.99|17
1656141090000|2022-06-25 07:11:30|831.83|822.73|831.38|822.28|831.85|822.75|831.36|822.26|17
1656141100000|2022-06-25 07:11:40|831.33|822.23|831.74|822.64|831.86|822.76|831.21|822.11|23
1656141110000|2022-06-25 07:11:50|831.72|822.62|832.03|822.93|832.17|823.07|831.72|822.62|21
1656141120000|2022-06-25 07:12:00|832|822.9|832.08|822.98|832.44|823.34|832|822.9|21
1656141130000|2022-06-25 07:12:10|832.11|823.01|832.2|823.1|832.24|823.14|832.06|822.96|17
1656141140000|2022-06-25 07:12:20|832.17|823.07|831.96|822.86|832.2|823.1|831.96|822.86|12
1656141150000|2022-06-25 07:12:30|831.94|822.84|831.92|822.82|831.95|822.85|831.83|822.73|17
1656141160000|2022-06-25 07:12:40|831.91|822.81|831.28|822.18|831.92|822.82|831.25|822.15|15
1656141170000|2022-06-25 07:12:50|831.25|822.15|831.3|822.2|831.47|822.37|831.25|822.15|21
1656141180000|2022-06-25 07:13:00|831.27|822.17|830.16|821.06|831.27|822.17|830.16|821.06|20
1656141190000|2022-06-25 07:13:10|830.11|821.01|830.1|821|830.24|821.14|830.01|820.91|16
1656141200000|2022-06-25 07:13:20|830.08|820.98|829.96|820.86|830.1|821|829.96|820.86|11
1656141210000|2022-06-25 07:13:30|829.95|820.85|830.77|821.67|830.83|821.73|829.95|820.85|26
1656141220000|2022-06-25 07:13:40|830.82|821.72|830.87|821.77|831|821.9|830.82|821.72|13
1656141230000|2022-06-25 07:13:50|830.83|821.73|830.85|821.75|830.86|821.76|830.8|821.7|13
1656141240000|2022-06-25 07:14:00|830.81|821.71|831.06|821.96|831.06|821.96|830.81|821.71|20
1656141250000|2022-06-25 07:14:10|831.11|822.01|831.08|821.98|831.49|822.39|831.08|821.98|12
1656141260000|2022-06-25 07:14:20|831.1|822|831.16|822.06|831.17|822.07|831.1|822|8
1656141270000|2022-06-25 07:14:30|831.13|822.03|831.13|822.03|831.14|822.04|831.09|821.99|6
1656141280000|2022-06-25 07:14:40|831.16|822.06|831.66|822.56|831.66|822.56|831.11|822.01|8
1656141290000|2022-06-25 07:14:50|831.69|822.59|831.5|822.4|831.72|822.62|831.5|822.4|12
1656141300000|2022-06-25 07:15:00|831.52|822.42|831.62|822.52|831.62|822.52|831.1|822|15
1656141310000|2022-06-25 07:15:10|831.64|822.54|831.87|822.77|831.88|822.78|831.64|822.54|18
1656141320000|2022-06-25 07:15:20|831.85|822.75|832.01|822.91|832.01|822.91|831.85|822.75|12
1656141330000|2022-06-25 07:15:30|832.02|822.92|832.66|823.56|832.66|823.56|831.91|822.81|22
1656141340000|2022-06-25 07:15:40|832.65|823.55|832.74|823.64|832.79|823.69|832.6|823.5|15
1656141350000|2022-06-25 07:15:50|832.75|823.65|832.77|823.67|832.88|823.78|832.73|823.63|20
1656141360000|2022-06-25 07:16:00|832.78|823.68|832.7|823.6|832.82|823.72|832.06|822.96|27
1656141370000|2022-06-25 07:16:10|832.73|823.63|832.59|823.49|832.75|823.65|832.57|823.47|23
1656141380000|2022-06-25 07:16:20|832.58|823.48|832.03|822.93|832.58|823.48|831.97|822.87|16
1656141390000|2022-06-25 07:16:30|832.08|822.98|831.84|822.74|832.12|823.02|831.83|822.73|25
1656141400000|2022-06-25 07:16:40|831.85|822.75|831.89|822.79|831.95|822.85|831.72|822.62|16
1656141410000|2022-06-25 07:16:50|831.87|822.77|831.85|822.75|831.9|822.8|831.79|822.69|13
1656141420000|2022-06-25 07:17:00|831.84|822.74|831.93|822.83|832|822.9|831.78|822.68|16
1656141430000|2022-06-25 07:17:10|831.92|822.82|832.67|823.57|832.74|823.64|831.92|822.82|24
1656141440000|2022-06-25 07:17:20|832.64|823.54|832.81|823.71|832.82|823.72|832.64|823.54|16
1656141450000|2022-06-25 07:17:30|832.77|823.67|832.83|823.73|832.83|823.73|832.72|823.62|10
1656141460000|2022-06-25 07:17:40|832.8|823.7|832.73|823.63|832.98|823.88|832.71|823.61|17
1656141470000|2022-06-25 07:17:50|832.75|823.65|832.84|823.74|832.87|823.77|832.75|823.65|9
1656141480000|2022-06-25 07:18:00|832.87|823.77|833.65|824.55|833.7|824.6|832.87|823.77|24
1656141490000|2022-06-25 07:18:10|833.68|824.58|834.08|824.98|834.11|825.01|833.65|824.55|26
1656141500000|2022-06-25 07:18:20|834.1|825|833.91|824.81|834.14|825.04|833.91|824.81|20
1656141510000|2022-06-25 07:18:30|833.9|824.8|833.8|824.7|833.96|824.86|833.8|824.7|16
1656141520000|2022-06-25 07:18:40|833.83|824.73|834.1|825|834.28|825.18|833.8|824.7|20
1656141530000|2022-06-25 07:18:50|834.12|825.02|834|824.9|834.12|825.02|833.93|824.83|20
1656141540000|2022-06-25 07:19:00|833.93|824.83|832.91|823.81|834.08|824.98|832.9|823.8|29
1656141550000|2022-06-25 07:19:10|832.89|823.79|831.24|822.14|832.9|823.8|831.24|822.14|32
1656141560000|2022-06-25 07:19:20|831.21|822.11|831.71|822.61|831.81|822.71|831.2|822.1|26
1656141570000|2022-06-25 07:19:30|831.7|822.6|831.86|822.76|831.88|822.78|831.69|822.59|21
1656141580000|2022-06-25 07:19:40|831.85|822.75|831.86|822.76|831.88|822.78|831.79|822.69|17
1656141590000|2022-06-25 07:19:50|831.88|822.78|831.98|822.88|831.98|822.88|831.86|822.76|7
1656141600000|2022-06-25 07:20:00|831.97|822.87|832.12|823.02|832.2|823.1|831.97|822.87|17
1656141610000|2022-06-25 07:20:10|832.11|823.01|832.01|822.91|832.11|823.01|832.01|822.91|7
1656141620000|2022-06-25 07:20:20|832.03|822.93|832.1|823|832.1|823|831.98|822.88|11
1656141630000|2022-06-25 07:20:30|832.05|822.95|832.04|822.94|832.08|822.98|832.02|822.92|18
1656141640000|2022-06-25 07:20:40|832.02|822.92|832.79|823.69|832.79|823.69|832|822.9|18
1656141650000|2022-06-25 07:20:50|832.77|823.67|832.32|823.22|832.84|823.74|832.32|823.22|16
1656141660000|2022-06-25 07:21:00|832.31|823.21|832.76|823.66|832.76|823.66|832.23|823.13|10
1656141670000|2022-06-25 07:21:10|832.53|823.43|832.14|823.04|832.53|823.43|832.14|823.04|15
1656141680000|2022-06-25 07:21:20|832.16|823.06|832.06|822.96|832.16|823.06|832.06|822.96|16
1656141690000|2022-06-25 07:21:30|832.04|822.94|832.06|822.96|832.12|823.02|832.04|822.94|7
1656141700000|2022-06-25 07:21:40|832.09|822.99|831.97|822.87|832.1|823|831.93|822.83|21
1656141710000|2022-06-25 07:21:50|831.98|822.88|831.7|822.6|832.14|823.04|831.7|822.6|14
1656141720000|2022-06-25 07:22:00|831.77|822.67|831.88|822.78|831.92|822.82|831.77|822.67|15
1656141730000|2022-06-25 07:22:10|831.9|822.8|832.01|822.91|832.04|822.94|831.9|822.8|12
1656141740000|2022-06-25 07:22:20|832.04|822.94|832.06|822.96|832.1|823|832.01|822.91|16
1656141750000|2022-06-25 07:22:30|832.17|823.07|831.99|822.89|832.17|823.07|831.96|822.86|10
1656141760000|2022-06-25 07:22:40|832.11|823.01|832.15|823.05|832.21|823.11|832.11|823.01|12
1656141770000|2022-06-25 07:22:50|832.16|823.06|832.13|823.03|832.19|823.09|832.09|822.99|16
1656141780000|2022-06-25 07:23:00|832.09|822.99|832.66|823.56|832.66|823.56|832.04|822.94|11
1656141790000|2022-06-25 07:23:10|832.67|823.57|832.88|823.78|832.91|823.81|832.67|823.57|5
1656141800000|2022-06-25 07:23:20|832.91|823.81|832.89|823.79|832.91|823.81|832.85|823.75|11
1656141810000|2022-06-25 07:23:30|832.87|823.77|832.89|823.79|832.89|823.79|832.85|823.75|6
1656141820000|2022-06-25 07:23:40|832.85|823.75|832.84|823.74|832.85|823.75|832.74|823.64|4
1656141830000|2022-06-25 07:23:50|832.82|823.72|832.87|823.77|832.87|823.77|832.75|823.65|16
1656141840000|2022-06-25 07:24:00|832.85|823.75|832.81|823.71|832.85|823.75|832.75|823.65|15
1656141850000|2022-06-25 07:24:10|832.79|823.69|833.32|824.22|833.56|824.46|832.79|823.69|21
1656141860000|2022-06-25 07:24:20|833.21|824.11|833.12|824.02|833.23|824.13|833.12|824.02|14
1656141870000|2022-06-25 07:24:30|833.15|824.05|833.14|824.04|833.18|824.08|833.13|824.03|11
1656141880000|2022-06-25 07:24:40|833.12|824.02|833.13|824.03|833.15|824.05|833.12|824.02|10
1656141890000|2022-06-25 07:24:50|833.15|824.05|832.95|823.85|833.15|824.05|832.95|823.85|9
1656141900000|2022-06-25 07:25:00|833|823.9|832.9|823.8|833.02|823.92|832.79|823.69|15
1656141910000|2022-06-25 07:25:10|832.81|823.71|832.44|823.34|832.97|823.87|832.44|823.34|20
1656141920000|2022-06-25 07:25:20|832.09|822.99|832.38|823.28|832.38|823.28|832.04|822.94|15
1656141930000|2022-06-25 07:25:30|832.41|823.31|832.25|823.15|832.79|823.69|832.24|823.14|20
1656141940000|2022-06-25 07:25:40|832.26|823.16|832.74|823.64|832.79|823.69|832.22|823.12|13
1656141950000|2022-06-25 07:25:50|832.78|823.68|832.85|823.75|832.85|823.75|832.71|823.61|9
1656141960000|2022-06-25 07:26:00|832.82|823.72|832.84|823.74|832.84|823.74|832.21|823.11|19
1656141970000|2022-06-25 07:26:10|832.81|823.71|832.89|823.79|832.89|823.79|832.75|823.65|13
1656141980000|2022-06-25 07:26:20|832.87|823.77|833.02|823.92|833.05|823.95|832.87|823.77|9
1656141990000|2022-06-25 07:26:30|833|823.9|833|823.9|833|823.9|832.94|823.84|4
1656142000000|2022-06-25 07:26:40|833.02|823.92|833.03|823.93|833.05|823.95|833|823.9|7
1656142010000|2022-06-25 07:26:50|832.98|823.88|833.03|823.93|833.05|823.95|832.93|823.83|7
1656142020000|2022-06-25 07:27:00|833.05|823.95|832.96|823.86|833.08|823.98|832.96|823.86|9
1656142030000|2022-06-25 07:27:10|832.99|823.89|832.27|823.17|833.05|823.95|832.27|823.17|11
1656142040000|2022-06-25 07:27:20|832.26|823.16|832.81|823.71|832.96|823.86|832.26|823.16|13
1656142050000|2022-06-25 07:27:30|832.8|823.7|832.76|823.66|832.8|823.7|832.72|823.62|4
1656142060000|2022-06-25 07:27:40|832.69|823.59|832.81|823.71|832.81|823.71|832.28|823.18|13
1656142070000|2022-06-25 07:27:50|832.79|823.69|832.76|823.66|832.81|823.71|832.76|823.66|12
1656142090000|2022-06-25 07:28:10|832.81|823.71|832.87|823.77|832.87|823.77|832.81|823.71|6
1656142100000|2022-06-25 07:28:20|832.83|823.73|832.86|823.76|832.87|823.77|832.79|823.69|9
1656142110000|2022-06-25 07:28:30|832.87|823.77|832.77|823.67|832.88|823.78|832.77|823.67|12
1656142120000|2022-06-25 07:28:40|832.83|823.73|832.81|823.71|832.87|823.77|832.79|823.69|9
1656142130000|2022-06-25 07:28:50|832.79|823.69|832.23|823.13|832.79|823.69|832.23|823.13|14
1656142140000|2022-06-25 07:29:00|832.2|823.1|832.74|823.64|832.74|823.64|832.2|823.1|12
1656142150000|2022-06-25 07:29:10|832.72|823.62|832.74|823.64|832.74|823.64|832.72|823.62|2
1656142160000|2022-06-25 07:29:20|832.72|823.62|832.73|823.63|832.81|823.71|832.72|823.62|5
1656142170000|2022-06-25 07:29:30|832.71|823.61|832.78|823.68|832.78|823.68|832.71|823.61|5
1656142180000|2022-06-25 07:29:40|832.76|823.66|832.79|823.69|832.97|823.87|832.76|823.66|14
1656142190000|2022-06-25 07:29:50|832.85|823.75|832.83|823.73|832.9|823.8|832.74|823.64|17
1656142200000|2022-06-25 07:30:00|832.85|823.75|832.67|823.57|832.92|823.82|832.67|823.57|16
1656142210000|2022-06-25 07:30:10|832.68|823.58|832.71|823.61|832.75|823.65|832.59|823.49|10
1656142220000|2022-06-25 07:30:20|832.69|823.59|832.71|823.61|832.71|823.61|832.58|823.48|8
1656142230000|2022-06-25 07:30:30|832.7|823.6|833.12|824.02|833.12|824.02|832.7|823.6|13
1656142240000|2022-06-25 07:30:40|833.08|823.98|833.74|824.64|833.74|824.64|833.08|823.98|13
1656142250000|2022-06-25 07:30:50|833.65|824.55|833.7|824.6|833.7|824.6|833.23|824.13|14
1656142260000|2022-06-25 07:31:00|833.77|824.67|833.84|824.74|833.94|824.84|833.7|824.6|15
1656142270000|2022-06-25 07:31:10|833.83|824.73|834.09|824.99|834.12|825.02|833.83|824.73|12
1656142280000|2022-06-25 07:31:20|834.1|825|834.11|825.01|834.16|825.06|834.08|824.98|13
1656142290000|2022-06-25 07:31:30|834.14|825.04|834.02|824.92|834.15|825.05|834.01|824.91|12
1656142300000|2022-06-25 07:31:40|834|824.9|834|824.9|834.02|824.92|833.99|824.89|5
1656142310000|2022-06-25 07:31:50|834.02|824.92|833.87|824.77|834.02|824.92|833.87|824.77|10
1656142320000|2022-06-25 07:32:00|833.88|824.78|832.08|822.98|833.9|824.8|832.07|822.97|27
1656142330000|2022-06-25 07:32:10|832.1|823|831.08|821.98|832.1|823|831.05|821.95|30
1656142340000|2022-06-25 07:32:20|831.15|822.05|831.02|821.92|831.74|822.64|830.93|821.83|15
1656142350000|2022-06-25 07:32:30|831.03|821.93|830.85|821.75|831.03|821.93|830.85|821.75|16
1656142360000|2022-06-25 07:32:40|830.83|821.73|830.88|821.78|830.88|821.78|830.83|821.73|3
1656142370000|2022-06-25 07:32:50|830.87|821.77|831.37|822.27|831.44|822.34|830.85|821.75|13
1656142380000|2022-06-25 07:33:00|831.32|822.22|830.95|821.85|831.32|822.22|830.91|821.81|27
1656142390000|2022-06-25 07:33:10|830.99|821.89|830.88|821.78|830.99|821.89|830.88|821.78|15
1656142400000|2022-06-25 07:33:20|830.83|821.73|830.85|821.75|830.89|821.79|830.79|821.69|15
1656142410000|2022-06-25 07:33:30|830.83|821.73|830.82|821.72|830.84|821.74|830.79|821.69|9
1656142420000|2022-06-25 07:33:40|830.86|821.76|830.83|821.73|830.86|821.76|830.78|821.68|15
1656142430000|2022-06-25 07:33:50|830.81|821.71|830.83|821.73|830.87|821.77|830.81|821.71|11
1656142440000|2022-06-25 07:34:00|830.84|821.74|830.97|821.87|830.98|821.88|830.81|821.71|17
1656142450000|2022-06-25 07:34:10|830.94|821.84|830.97|821.87|830.98|821.88|830.92|821.82|11
1656142460000|2022-06-25 07:34:20|830.98|821.88|830.91|821.81|830.98|821.88|830.87|821.77|15
1656142470000|2022-06-25 07:34:30|830.95|821.85|832|822.9|832|822.9|830.95|821.85|22
1656142480000|2022-06-25 07:34:40|831.97|822.87|832.07|822.97|832.6|823.5|831.97|822.87|20
1656142490000|2022-06-25 07:34:50|832.04|822.94|832.04|822.94|832.07|822.97|832.03|822.93|8
1656142500000|2022-06-25 07:35:00|831.99|822.89|831.99|822.89|832|822.9|831.98|822.88|10
1656142510000|2022-06-25 07:35:10|831.97|822.87|831.98|822.88|831.98|822.88|831.86|822.76|8
1656142520000|2022-06-25 07:35:20|831.99|822.89|831.99|822.89|832|822.9|831.99|822.89|9
1656142530000|2022-06-25 07:35:30|832|822.9|832|822.9|832|822.9|831.96|822.86|4
1656142540000|2022-06-25 07:35:40|831.99|822.89|832|822.9|832.02|822.92|831.98|822.88|11
1656142550000|2022-06-25 07:35:50|831.99|822.89|831.95|822.85|831.99|822.89|831.92|822.82|10
1656142560000|2022-06-25 07:36:00|831.92|822.82|832.05|822.95|832.44|823.34|831.92|822.82|15
1656142570000|2022-06-25 07:36:10|832.08|822.98|832.25|823.15|832.25|823.15|831.98|822.88|21
1656142580000|2022-06-25 07:36:20|832.26|823.16|832.99|823.89|832.99|823.89|832.26|823.16|15
1656142590000|2022-06-25 07:36:30|833.1|824|834.32|825.22|834.32|825.22|833.1|824|17
1656142600000|2022-06-25 07:36:40|834.38|825.28|834.36|825.26|835.28|826.18|834.22|825.12|36
1656142610000|2022-06-25 07:36:50|834.33|825.23|833.04|823.94|834.65|825.55|833.03|823.93|32
1656142620000|2022-06-25 07:37:00|833.03|823.93|831.51|822.41|833.03|823.93|831.42|822.32|29
1656142630000|2022-06-25 07:37:10|831.48|822.38|830.89|821.79|831.59|822.49|830.89|821.79|29
1656142640000|2022-06-25 07:37:20|830.9|821.8|830.81|821.71|830.98|821.88|830.68|821.58|26
1656142650000|2022-06-25 07:37:30|830.85|821.75|830.16|821.06|830.95|821.85|830.16|821.06|22
1656142660000|2022-06-25 07:37:40|830.19|821.09|829.83|820.73|830.19|821.09|829.81|820.71|15
1656142670000|2022-06-25 07:37:50|829.93|820.83|829.86|820.76|829.97|820.87|829.83|820.73|13
1656142680000|2022-06-25 07:38:00|829.82|820.72|829.87|820.77|829.91|820.81|829.8|820.7|18
1656142690000|2022-06-25 07:38:10|829.82|820.72|828.96|819.86|829.82|820.72|828.96|819.86|16
1656142700000|2022-06-25 07:38:20|828.97|819.87|829.09|819.99|829.52|820.42|828.92|819.82|24
1656142710000|2022-06-25 07:38:30|829.1|820|829.88|820.78|829.88|820.78|829.09|819.99|25
1656142720000|2022-06-25 07:38:40|829.85|820.75|829.99|820.89|829.99|820.89|829.81|820.71|12
1656142730000|2022-06-25 07:38:50|829.95|820.85|830.84|821.74|830.84|821.74|829.95|820.85|20
1656142740000|2022-06-25 07:39:00|830.85|821.75|830.71|821.61|831.02|821.92|830.71|821.61|21
1656142750000|2022-06-25 07:39:10|830.81|821.71|830.9|821.8|830.9|821.8|830.7|821.6|23
1656142760000|2022-06-25 07:39:20|830.92|821.82|830.23|821.13|830.96|821.86|830.1|821|25
1656142770000|2022-06-25 07:39:30|830.24|821.14|830.34|821.24|830.79|821.69|830.22|821.12|24
1656142780000|2022-06-25 07:39:40|830.33|821.23|830.81|821.71|830.81|821.71|830.12|821.02|19
1656142790000|2022-06-25 07:39:50|830.84|821.74|830.79|821.69|830.84|821.74|830.26|821.16|22
1656142800000|2022-06-25 07:40:00|830.8|821.7|830.27|821.17|830.82|821.72|830.12|821.02|21
1656142810000|2022-06-25 07:40:10|830.29|821.19|829.92|820.82|830.29|821.19|829.92|820.82|15
1656142820000|2022-06-25 07:40:20|830.03|820.93|829.22|820.12|830.03|820.93|829.22|820.12|15
1656142830000|2022-06-25 07:40:30|829.32|820.22|829.77|820.67|829.82|820.72|829.28|820.18|17
1656142840000|2022-06-25 07:40:40|829.74|820.64|829.78|820.68|829.88|820.78|829.74|820.64|18
1656142850000|2022-06-25 07:40:50|829.8|820.7|829.81|820.71|829.85|820.75|829.76|820.66|9
1656142860000|2022-06-25 07:41:00|829.92|820.82|830.53|821.43|830.53|821.43|829.89|820.79|10
1656142870000|2022-06-25 07:41:10|830.55|821.45|830.45|821.35|830.71|821.61|830.38|821.28|15
1656142880000|2022-06-25 07:41:20|830.71|821.61|830.4|821.3|830.72|821.62|830.39|821.29|11
1656142890000|2022-06-25 07:41:30|830.39|821.29|830.42|821.32|830.42|821.32|830.35|821.25|19
1656142900000|2022-06-25 07:41:40|830.65|821.55|830.88|821.78|830.88|821.78|830.65|821.55|19
1656142910000|2022-06-25 07:41:50|830.87|821.77|831.03|821.93|831.21|822.11|830.87|821.77|15
1656142920000|2022-06-25 07:42:00|830.99|821.89|831.17|822.07|831.18|822.08|830.99|821.89|11
1656142930000|2022-06-25 07:42:10|831.15|822.05|831.18|822.08|831.2|822.1|830.99|821.89|14
1656142940000|2022-06-25 07:42:20|831.2|822.1|830.42|821.32|831.2|822.1|830.41|821.31|16
1656142950000|2022-06-25 07:42:30|830.41|821.31|830.79|821.69|830.86|821.76|830.33|821.23|17
1656142960000|2022-06-25 07:42:40|830.81|821.71|830.02|820.92|830.82|821.72|830.02|820.92|20
1656142970000|2022-06-25 07:42:50|829.97|820.87|829.89|820.79|829.97|820.87|829.87|820.77|13
1656142980000|2022-06-25 07:43:00|829.91|820.81|830.04|820.94|830.04|820.94|829.89|820.79|14
1656142990000|2022-06-25 07:43:10|830|820.9|830|820.9|830.01|820.91|829.87|820.77|17
1656143000000|2022-06-25 07:43:20|829.99|820.89|829.78|820.68|830|820.9|829.78|820.68|13
1656143010000|2022-06-25 07:43:30|829.77|820.67|829.74|820.64|829.82|820.72|829.74|820.64|18
1656143020000|2022-06-25 07:43:40|829.76|820.66|829.77|820.67|829.77|820.67|829.74|820.64|19
1656143030000|2022-06-25 07:43:50|829.76|820.66|829.77|820.67|829.78|820.68|829.75|820.65|10
1656143040000|2022-06-25 07:44:00|829.79|820.69|829.83|820.73|829.97|820.87|829.79|820.69|10
1656143050000|2022-06-25 07:44:10|829.82|820.72|829.81|820.71|829.83|820.73|829.81|820.71|7
1656143060000|2022-06-25 07:44:20|829.8|820.7|830.01|820.91|830.01|820.91|829.78|820.68|11
1656143070000|2022-06-25 07:44:30|829.98|820.88|829.76|820.66|830.01|820.91|829.76|820.66|13
1656143080000|2022-06-25 07:44:40|829.75|820.65|829.73|820.63|829.76|820.66|829.69|820.59|22
1656143090000|2022-06-25 07:44:50|829.7|820.6|829.75|820.65|829.75|820.65|829.67|820.57|4
1656143100000|2022-06-25 07:45:00|829.74|820.64|829.29|820.19|829.77|820.67|829.29|820.19|13
1656143110000|2022-06-25 07:45:10|829.28|820.18|829.02|819.92|829.28|820.18|829.02|819.92|14
1656143120000|2022-06-25 07:45:20|828.96|819.86|828.77|819.67|829.02|819.92|828.77|819.67|10
1656143130000|2022-06-25 07:45:30|828.76|819.66|828.04|818.94|828.93|819.83|828.03|818.93|23
1656143140000|2022-06-25 07:45:40|828.08|818.98|827.96|818.86|828.71|819.61|827.93|818.83|22
1656143150000|2022-06-25 07:45:50|827.91|818.81|828.62|819.52|828.66|819.56|827.88|818.78|21
1656143160000|2022-06-25 07:46:00|828.6|819.5|828.17|819.07|828.75|819.65|828.17|819.07|16
1656143170000|2022-06-25 07:46:10|828.16|819.06|828.14|819.04|828.76|819.66|828.14|819.04|17
1656143180000|2022-06-25 07:46:20|828.13|819.03|828.04|818.94|828.14|819.04|828.03|818.93|19
1656143190000|2022-06-25 07:46:30|828.08|818.98|828.75|819.65|828.75|819.65|828.08|818.98|11
1656143200000|2022-06-25 07:46:40|828.73|819.63|828.1|819|828.75|819.65|828.1|819|14
1656143210000|2022-06-25 07:46:50|828.12|819.02|828.74|819.64|828.78|819.68|828.12|819.02|15
1656143220000|2022-06-25 07:47:00|828.77|819.67|829.58|820.48|829.58|820.48|828.75|819.65|22
1656143230000|2022-06-25 07:47:10|829.59|820.49|829.79|820.69|829.79|820.69|829.44|820.34|11
1656143240000|2022-06-25 07:47:20|829.88|820.78|829.85|820.75|829.93|820.83|829.81|820.71|11
1656143250000|2022-06-25 07:47:30|829.92|820.82|829.16|820.06|829.92|820.82|829.16|820.06|11
1656143260000|2022-06-25 07:47:40|829.15|820.05|829.09|819.99|829.15|820.05|829.05|819.95|8
1656143270000|2022-06-25 07:47:50|829.08|819.98|829.1|820|829.11|820.01|829.06|819.96|8
1656143280000|2022-06-25 07:48:00|829.08|819.98|829.02|819.92|829.08|819.98|829|819.9|15
1656143290000|2022-06-25 07:48:10|829.03|819.93|829.07|819.97|829.07|819.97|829.02|819.92|10
1656143300000|2022-06-25 07:48:20|829.04|819.94|829.07|819.97|829.08|819.98|829.03|819.93|14
1656143310000|2022-06-25 07:48:30|829.05|819.95|829.07|819.97|829.08|819.98|829.04|819.94|13
1656143320000|2022-06-25 07:48:40|829.08|819.98|829.17|820.07|829.17|820.07|828.98|819.88|9
1656143330000|2022-06-25 07:48:50|829|819.9|828.98|819.88|829.09|819.99|828.98|819.88|12
1656143340000|2022-06-25 07:49:00|829.05|819.95|829.2|820.1|829.7|820.6|829.04|819.94|21
1656143350000|2022-06-25 07:49:10|829.19|820.09|829.85|820.75|829.85|820.75|829.18|820.08|8
1656143360000|2022-06-25 07:49:20|829.86|820.76|831.05|821.95|831.05|821.95|829.86|820.76|27
1656143370000|2022-06-25 07:49:30|831.04|821.94|831.03|821.93|831.66|822.56|831.01|821.91|17
1656143380000|2022-06-25 07:49:40|831.05|821.95|830.99|821.89|831.07|821.97|830.98|821.88|15
1656143390000|2022-06-25 07:49:50|831.01|821.91|830.98|821.88|831.02|821.92|830.97|821.87|14
1656143400000|2022-06-25 07:50:00|831.02|821.92|831.13|822.03|831.13|822.03|830.97|821.87|9
1656143410000|2022-06-25 07:50:10|831.1|822|830.98|821.88|831.1|822|830.98|821.88|13
1656143420000|2022-06-25 07:50:20|831|821.9|830.9|821.8|831|821.9|830.86|821.76|10
1656143430000|2022-06-25 07:50:30|830.89|821.79|830.89|821.79|830.89|821.79|830.89|821.79|1
1656143440000|2022-06-25 07:50:40|830.9|821.8|830.78|821.68|830.9|821.8|830.76|821.66|10
1656143450000|2022-06-25 07:50:50|830.76|821.66|830.29|821.19|830.81|821.71|830.28|821.18|10
1656143460000|2022-06-25 07:51:00|830.28|821.18|830.14|821.04|830.3|821.2|830.05|820.95|15
1656143470000|2022-06-25 07:51:10|830.16|821.06|830.83|821.73|830.83|821.73|830.16|821.06|16
1656143480000|2022-06-25 07:51:20|830.92|821.82|831.68|822.58|831.68|822.58|830.92|821.82|16
1656143490000|2022-06-25 07:51:30|831.66|822.56|830.83|821.73|831.68|822.58|830.83|821.73|16
1656143500000|2022-06-25 07:51:40|830.81|821.71|830.68|821.58|830.81|821.71|830.14|821.04|19
1656143510000|2022-06-25 07:51:50|830.73|821.63|830.31|821.21|830.85|821.75|830.31|821.21|7
1656143520000|2022-06-25 07:52:00|830.19|821.09|830.74|821.64|830.81|821.71|830.17|821.07|16
1656143530000|2022-06-25 07:52:10|830.66|821.56|830.74|821.64|830.74|821.64|830.22|821.12|12
1656143540000|2022-06-25 07:52:20|830.71|821.61|830.8|821.7|830.86|821.76|830.64|821.54|15
1656143550000|2022-06-25 07:52:30|830.84|821.74|830.95|821.85|830.98|821.88|830.82|821.72|13
1656143560000|2022-06-25 07:52:40|830.98|821.88|831.1|822|831.15|822.05|830.95|821.85|14
1656143570000|2022-06-25 07:52:50|831.11|822.01|831.02|821.92|831.11|822.01|830.98|821.88|14
1656143580000|2022-06-25 07:53:00|831.01|821.91|830.95|821.85|831.03|821.93|830.95|821.85|8
1656143590000|2022-06-25 07:53:10|830.94|821.84|830.94|821.84|830.94|821.84|830.94|821.84|1
1656143600000|2022-06-25 07:53:20|830.95|821.85|831.02|821.92|831.02|821.92|830.94|821.84|8
1656143610000|2022-06-25 07:53:30|831|821.9|831.05|821.95|831.05|821.95|830.99|821.89|4
1656143620000|2022-06-25 07:53:40|831.06|821.96|831.7|822.6|831.71|822.61|831.03|821.93|13
1656143630000|2022-06-25 07:53:50|831.69|822.59|831.7|822.6|831.7|822.6|831.66|822.56|6
1656143640000|2022-06-25 07:54:00|831.61|822.51|831.74|822.64|831.82|822.72|831.26|822.16|19
1656143650000|2022-06-25 07:54:10|831.75|822.65|831.76|822.66|831.85|822.75|831.75|822.65|15
1656143660000|2022-06-25 07:54:20|831.68|822.58|831.73|822.63|831.73|822.63|831.66|822.56|13
1656143670000|2022-06-25 07:54:30|831.71|822.61|832.19|823.09|832.48|823.38|831.71|822.61|18
1656143680000|2022-06-25 07:54:40|832.14|823.04|832.06|822.96|832.14|823.04|832.06|822.96|11
1656143690000|2022-06-25 07:54:50|832.12|823.02|832.51|823.41|832.52|823.42|832.09|822.99|11
1656143700000|2022-06-25 07:55:00|832.39|823.29|832.09|822.99|832.39|823.29|832.03|822.93|13
1656143710000|2022-06-25 07:55:10|832.11|823.01|831.96|822.86|832.11|823.01|831.91|822.81|13
1656143720000|2022-06-25 07:55:20|831.97|822.87|831.97|822.87|831.98|822.88|831.81|822.71|9
1656143730000|2022-06-25 07:55:30|831.98|822.88|832.02|822.92|832.02|822.92|831.88|822.78|16
1656143740000|2022-06-25 07:55:40|831.99|822.89|832.59|823.49|832.6|823.5|831.99|822.89|17
1656143750000|2022-06-25 07:55:50|832.52|823.42|832.19|823.09|832.55|823.45|832.1|823|15
1656143760000|2022-06-25 07:56:00|832.24|823.14|832.1|823|832.43|823.33|832.09|822.99|20
1656143770000|2022-06-25 07:56:10|832.11|823.01|832.1|823|832.14|823.04|832.09|822.99|8
1656143780000|2022-06-25 07:56:20|832.14|823.04|832.13|823.03|832.14|823.04|832.13|823.03|2
1656143800000|2022-06-25 07:56:40|832.1|823|831.15|822.05|832.1|823|831.15|822.05|17
1656143810000|2022-06-25 07:56:50|831.09|821.99|831.68|822.58|831.69|822.59|831.05|821.95|23
1656143820000|2022-06-25 07:57:00|831.69|822.59|831.78|822.68|831.8|822.7|831.25|822.15|21
1656143830000|2022-06-25 07:57:10|831.75|822.65|831.78|822.68|831.81|822.71|831.19|822.09|14
1656143840000|2022-06-25 07:57:20|831.79|822.69|831.8|822.7|831.82|822.72|831.74|822.64|8
1656143850000|2022-06-25 07:57:30|831.79|822.69|831.82|822.72|831.82|822.72|831.76|822.66|9
1656143860000|2022-06-25 07:57:40|831.81|822.71|831.78|822.68|831.81|822.71|831.78|822.68|2
1656143870000|2022-06-25 07:57:50|831.83|822.73|831.87|822.77|831.87|822.77|831.83|822.73|4
1656143880000|2022-06-25 07:58:00|831.81|822.71|831.81|822.71|831.87|822.77|831.81|822.71|3
1656143890000|2022-06-25 07:58:10|831.75|822.65|831.66|822.56|831.81|822.71|831.66|822.56|9
1656143900000|2022-06-25 07:58:20|831.65|822.55|831.84|822.74|831.84|822.74|831.64|822.54|13
1656143910000|2022-06-25 07:58:30|831.82|822.72|831.71|822.61|831.84|822.74|831.71|822.61|4
1656143920000|2022-06-25 07:58:40|831.72|822.62|832.03|822.93|832.08|822.98|831.72|822.62|10
1656143930000|2022-06-25 07:58:50|832.02|822.92|831.96|822.86|832.02|822.92|831.96|822.86|2
1656143940000|2022-06-25 07:59:00|831.92|822.82|831.91|822.81|831.94|822.84|831.9|822.8|10
1656143950000|2022-06-25 07:59:10|831.9|822.8|831.82|822.72|831.9|822.8|831.82|822.72|11
1656143960000|2022-06-25 07:59:20|831.81|822.71|831.89|822.79|831.89|822.79|831.8|822.7|14
1656143970000|2022-06-25 07:59:30|831.8|822.7|831.82|822.72|831.89|822.79|831.76|822.66|14
1656143980000|2022-06-25 07:59:40|831.83|822.73|831.84|822.74|831.85|822.75|831.82|822.72|9
1656143990000|2022-06-25 07:59:50|831.87|822.77|831.73|822.63|831.92|822.82|831.7|822.6|15
1656144000000|2022-06-25 08:00:00|831.72|822.62|831.63|822.53|831.78|822.68|831.63|822.53|5
1656144010000|2022-06-25 08:00:10|831.64|822.54|831.73|822.63|831.82|822.72|831.61|822.51|17
1656144020000|2022-06-25 08:00:20|831.76|822.66|831.85|822.75|831.87|822.77|831.74|822.64|7
1656144030000|2022-06-25 08:00:30|831.77|822.67|831.77|822.67|831.82|822.72|831.68|822.58|11
1656144040000|2022-06-25 08:00:40|831.79|822.69|831.89|822.79|831.96|822.86|831.78|822.68|12
1656144050000|2022-06-25 08:00:50|831.92|822.82|831.76|822.66|831.92|822.82|831.75|822.65|13
1656144060000|2022-06-25 08:01:00|831.75|822.65|831.68|822.58|831.89|822.79|831.68|822.58|11
1656144070000|2022-06-25 08:01:10|831.69|822.59|831.81|822.71|831.89|822.79|831.69|822.59|14
1656144080000|2022-06-25 08:01:20|831.8|822.7|831.79|822.69|831.84|822.74|831.79|822.69|8
1656144090000|2022-06-25 08:01:30|831.82|822.72|831.87|822.77|831.87|822.77|831.75|822.65|13
1656144100000|2022-06-25 08:01:40|832.05|822.95|832.09|822.99|832.14|823.04|832.05|822.95|15
1656144110000|2022-06-25 08:01:50|832.1|823|832.08|822.98|832.17|823.07|832.03|822.93|17
1656144120000|2022-06-25 08:02:00|832.05|822.95|832.07|822.97|832.09|822.99|831.98|822.88|18
1656144130000|2022-06-25 08:02:10|832.09|822.99|832.11|823.01|832.16|823.06|832.07|822.97|14
1656144140000|2022-06-25 08:02:20|832.09|822.99|832.02|822.92|832.09|822.99|831.88|822.78|17
1656144150000|2022-06-25 08:02:30|831.98|822.88|831.96|822.86|832.02|822.92|831.84|822.74|23
1656144160000|2022-06-25 08:02:40|831.87|822.77|832.12|823.02|832.13|823.03|831.87|822.77|22
1656144170000|2022-06-25 08:02:50|832.11|823.01|832.13|823.03|832.14|823.04|832.08|822.98|13
1656144180000|2022-06-25 08:03:00|832.09|822.99|832.05|822.95|832.11|823.01|832.03|822.93|10
1656144190000|2022-06-25 08:03:10|832.03|822.93|832.01|822.91|832.03|822.93|831.83|822.73|18
1656144200000|2022-06-25 08:03:20|832|822.9|832|822.9|832.06|822.96|831.97|822.87|17
1656144210000|2022-06-25 08:03:30|832.02|822.92|831.9|822.8|832.04|822.94|831.88|822.78|17
1656144220000|2022-06-25 08:03:40|831.97|822.87|831.92|822.82|831.99|822.89|831.89|822.79|9
1656144230000|2022-06-25 08:03:50|831.85|822.75|831.97|822.87|831.97|822.87|831.85|822.75|8
1656144240000|2022-06-25 08:04:00|831.89|822.79|832.03|822.93|832.03|822.93|831.89|822.79|7
1656144250000|2022-06-25 08:04:10|832|822.9|832.03|822.93|832.03|822.93|831.98|822.88|5
1656144260000|2022-06-25 08:04:20|832.04|822.94|832.03|822.93|832.06|822.96|831.98|822.88|11
1656144270000|2022-06-25 08:04:30|832|822.9|831.97|822.87|832.04|822.94|831.97|822.87|10
1656144280000|2022-06-25 08:04:40|831.89|822.79|831.89|822.79|831.89|822.79|831.89|822.79|1
1656144290000|2022-06-25 08:04:50|831.88|822.78|831.78|822.68|831.95|822.85|831.76|822.66|12
1656144300000|2022-06-25 08:05:00|831.75|822.65|831.81|822.71|831.94|822.84|831.75|822.65|9
1656144310000|2022-06-25 08:05:10|831.82|822.72|831.82|822.72|831.89|822.79|831.81|822.71|6
1656144320000|2022-06-25 08:05:20|831.83|822.73|831.95|822.85|831.97|822.87|831.82|822.72|8
1656144330000|2022-06-25 08:05:30|832.08|822.98|833.71|824.61|833.71|824.61|832.08|822.98|19
1656144340000|2022-06-25 08:05:40|833.73|824.63|835.11|826.01|835.17|826.07|833.73|824.63|22
1656144350000|2022-06-25 08:05:50|835.1|826|834.93|825.83|835.1|826|834.89|825.79|24
1656144360000|2022-06-25 08:06:00|834.92|825.82|834.25|825.15|835|825.9|834.25|825.15|18
1656144370000|2022-06-25 08:06:10|834.12|825.02|833.24|824.14|834.12|825.02|833.19|824.09|28
1656144380000|2022-06-25 08:06:20|833.23|824.13|833.87|824.77|833.96|824.86|833.23|824.13|23
1656144390000|2022-06-25 08:06:30|833.9|824.8|833.82|824.72|833.95|824.85|833.82|824.72|15
1656144400000|2022-06-25 08:06:40|833.93|824.83|833.82|824.72|833.95|824.85|833.77|824.67|16
1656144410000|2022-06-25 08:06:50|833.77|824.67|833.8|824.7|833.8|824.7|833.35|824.25|25
1656144420000|2022-06-25 08:07:00|833.76|824.66|833.39|824.29|833.83|824.73|833.39|824.29|24
1656144430000|2022-06-25 08:07:10|833.5|824.4|833.23|824.13|833.88|824.78|833.23|824.13|12
1656144440000|2022-06-25 08:07:20|833.22|824.12|832.32|823.22|833.23|824.13|832.32|823.22|21
1656144450000|2022-06-25 08:07:30|832.31|823.21|832.05|822.95|832.31|823.21|831.98|822.88|17
1656144460000|2022-06-25 08:07:40|832.07|822.97|832.12|823.02|832.13|823.03|832.07|822.97|10
1656144470000|2022-06-25 08:07:50|832.07|822.97|832.73|823.63|832.77|823.67|832.07|822.97|19
1656144480000|2022-06-25 08:08:00|832.72|823.62|832.83|823.73|832.84|823.74|832.15|823.05|18
1656144490000|2022-06-25 08:08:10|832.84|823.74|832.33|823.23|832.9|823.8|832.33|823.23|15
1656144500000|2022-06-25 08:08:20|832.37|823.27|832.75|823.65|832.75|823.65|832.27|823.17|15
1656144510000|2022-06-25 08:08:30|832.76|823.66|832.36|823.26|832.76|823.66|832.36|823.26|21
1656144520000|2022-06-25 08:08:40|832.42|823.32|833.75|824.65|833.8|824.7|832.34|823.24|29
1656144530000|2022-06-25 08:08:50|833.77|824.67|832.94|823.84|833.78|824.68|832.94|823.84|21
1656144540000|2022-06-25 08:09:00|832.93|823.83|832.54|823.44|832.96|823.86|832.45|823.35|17
1656144550000|2022-06-25 08:09:10|832.45|823.35|832.24|823.14|832.45|823.35|832.24|823.14|14
1656144560000|2022-06-25 08:09:20|832.23|823.13|832.13|823.03|832.23|823.13|832.04|822.94|19
1656144570000|2022-06-25 08:09:30|832.11|823.01|832.13|823.03|832.13|823.03|832.11|823.01|2
1656144580000|2022-06-25 08:09:40|832.11|823.01|831.99|822.89|832.11|823.01|831.98|822.88|10
1656144590000|2022-06-25 08:09:50|832|822.9|831.79|822.69|832|822.9|831.47|822.37|17
1656144600000|2022-06-25 08:10:00|831.55|822.45|831.02|821.92|831.55|822.45|831.02|821.92|16
1656144610000|2022-06-25 08:10:10|831.01|821.91|830.94|821.84|831.05|821.95|830.9|821.8|8
1656144620000|2022-06-25 08:10:20|830.93|821.83|830.88|821.78|830.93|821.83|830.54|821.44|10
1656144630000|2022-06-25 08:10:30|830.87|821.77|830.45|821.35|830.88|821.78|830.45|821.35|12
1656144640000|2022-06-25 08:10:40|830.5|821.4|830.24|821.14|830.51|821.41|830.24|821.14|16
1656144650000|2022-06-25 08:10:50|830.23|821.13|830.27|821.17|830.27|821.17|830.22|821.12|4
1656144660000|2022-06-25 08:11:00|830.3|821.2|830.93|821.83|830.93|821.83|830.3|821.2|11
1656144670000|2022-06-25 08:11:10|830.92|821.82|830.37|821.27|830.92|821.82|830.37|821.27|17
1656144680000|2022-06-25 08:11:20|830.38|821.28|830.47|821.37|830.47|821.37|830.27|821.17|7
1656144690000|2022-06-25 08:11:30|830.77|821.67|830.84|821.74|830.84|821.74|830.77|821.67|4
1656144700000|2022-06-25 08:11:40|830.83|821.73|830.8|821.7|830.83|821.73|830.79|821.69|9
1656144710000|2022-06-25 08:11:50|830.86|821.76|831.87|822.77|831.87|822.77|830.86|821.76|16
1656144720000|2022-06-25 08:12:00|831.86|822.76|831.28|822.18|831.86|822.76|831.28|822.18|13
1656144730000|2022-06-25 08:12:10|831.25|822.15|831.21|822.11|831.25|822.15|831.18|822.08|7
1656144740000|2022-06-25 08:12:20|831.2|822.1|831.91|822.81|831.91|822.81|831.17|822.07|16
1656144750000|2022-06-25 08:12:30|831.9|822.8|831.77|822.67|831.9|822.8|831.75|822.65|11
1656144760000|2022-06-25 08:12:40|831.71|822.61|831.27|822.17|831.72|822.62|831.14|822.04|18
1656144770000|2022-06-25 08:12:50|831.6|822.5|831.81|822.71|831.81|822.71|831.56|822.46|6
1656144780000|2022-06-25 08:13:00|831.82|822.72|831.24|822.14|831.86|822.76|831.24|822.14|18
1656144790000|2022-06-25 08:13:10|831.22|822.12|831.05|821.95|831.22|822.12|831.05|821.95|13
1656144800000|2022-06-25 08:13:20|831.04|821.94|830.98|821.88|831.04|821.94|830.44|821.34|20
1656144810000|2022-06-25 08:13:30|831.02|821.92|830.97|821.87|831.06|821.96|830.93|821.83|16
1656144820000|2022-06-25 08:13:40|830.96|821.86|831.04|821.94|831.08|821.98|830.96|821.86|14
1656144830000|2022-06-25 08:13:50|831.05|821.95|830.49|821.39|831.08|821.98|830.49|821.39|10
1656144840000|2022-06-25 08:14:00|830.39|821.29|830.83|821.73|830.98|821.88|830.38|821.28|18
1656144850000|2022-06-25 08:14:10|830.85|821.75|830.86|821.76|830.86|821.76|830.83|821.73|5
1656144860000|2022-06-25 08:14:20|830.84|821.74|830.86|821.76|830.86|821.76|830.83|821.73|6
1656144870000|2022-06-25 08:14:30|830.82|821.72|830.88|821.78|830.9|821.8|830.82|821.72|5
1656144880000|2022-06-25 08:14:40|830.85|821.75|830.79|821.69|830.86|821.76|830.79|821.69|6
1656144890000|2022-06-25 08:14:50|830.78|821.68|830.18|821.08|830.79|821.69|830.18|821.08|6
1656144900000|2022-06-25 08:15:00|830.14|821.04|829.92|820.82|830.17|821.07|829.92|820.82|18
1656144910000|2022-06-25 08:15:10|829.95|820.85|830.24|821.14|830.67|821.57|829.95|820.85|21
1656144920000|2022-06-25 08:15:20|830.23|821.13|830.41|821.31|830.41|821.31|830.19|821.09|16
1656144930000|2022-06-25 08:15:30|830.45|821.35|830.28|821.18|830.49|821.39|830.28|821.18|14
1656144940000|2022-06-25 08:15:40|830.29|821.19|830.79|821.69|830.79|821.69|830.29|821.19|9
1656144950000|2022-06-25 08:15:50|830.77|821.67|830.37|821.27|830.94|821.84|830.37|821.27|18
1656144960000|2022-06-25 08:16:00|830.31|821.21|830.11|821.01|830.31|821.21|830.1|821|15
1656144970000|2022-06-25 08:16:10|830.1|821|830.23|821.13|830.23|821.13|830.1|821|12
1656144980000|2022-06-25 08:16:20|830.2|821.1|830.13|821.03|830.23|821.13|830.13|821.03|4
1656144990000|2022-06-25 08:16:30|830.1|821|830.13|821.03|830.13|821.03|830.1|821|4
1656145000000|2022-06-25 08:16:40|830.1|821|830.07|820.97|830.13|821.03|830.05|820.95|14
1656145010000|2022-06-25 08:16:50|830.05|820.95|829.4|820.3|830.05|820.95|829.26|820.16|17
1656145020000|2022-06-25 08:17:00|829.39|820.29|829.2|820.1|829.4|820.3|829.2|820.1|16
1656145030000|2022-06-25 08:17:10|829.25|820.15|828.48|819.38|829.25|820.15|828.45|819.35|12
1656145040000|2022-06-25 08:17:20|828.46|819.36|828.92|819.82|828.95|819.85|828.37|819.27|22
1656145050000|2022-06-25 08:17:30|828.96|819.86|829.22|820.12|829.22|820.12|828.96|819.86|10
1656145060000|2022-06-25 08:17:40|829.18|820.08|829.11|820.01|829.2|820.1|828.9|819.8|25
1656145070000|2022-06-25 08:17:50|829.14|820.04|828.97|819.87|829.21|820.11|828.94|819.84|18
1656145080000|2022-06-25 08:18:00|829.01|819.91|829.23|820.13|829.23|820.13|829.01|819.91|9
1656145090000|2022-06-25 08:18:10|829.19|820.09|829.1|820|829.19|820.09|829.08|819.98|7
1656145100000|2022-06-25 08:18:20|829.14|820.04|829.17|820.07|829.25|820.15|829.12|820.02|8
1656145110000|2022-06-25 08:18:30|829.18|820.08|829.23|820.13|829.23|820.13|829.18|820.08|6
1656145120000|2022-06-25 08:18:40|829.21|820.11|829.12|820.02|829.21|820.11|829.12|820.02|4
1656145130000|2022-06-25 08:18:50|829.13|820.03|828.31|819.21|829.13|820.03|828.31|819.21|21
1656145140000|2022-06-25 08:19:00|828.34|819.24|828.87|819.77|828.88|819.78|828.3|819.2|16
1656145150000|2022-06-25 08:19:10|828.86|819.76|828.93|819.83|828.93|819.83|828.86|819.76|7
1656145160000|2022-06-25 08:19:20|828.94|819.84|829.03|819.93|829.1|820|828.94|819.84|12
1656145180000|2022-06-25 08:19:40|829.07|819.97|828.93|819.83|829.07|819.97|828.93|819.83|9
1656145190000|2022-06-25 08:19:50|828.91|819.81|828.94|819.84|828.96|819.86|828.9|819.8|6
1656145200000|2022-06-25 08:20:00|828.96|819.86|828.41|819.31|828.97|819.87|828.38|819.28|13
1656145210000|2022-06-25 08:20:10|828.44|819.34|828.89|819.79|829|819.9|828.32|819.22|11
1656145220000|2022-06-25 08:20:20|828.91|819.81|828.87|819.77|828.91|819.81|828.87|819.77|5
1656145230000|2022-06-25 08:20:30|828.88|819.78|829|819.9|829.03|819.93|828.88|819.78|12
1656145240000|2022-06-25 08:20:40|828.94|819.84|828.89|819.79|828.96|819.86|828.89|819.79|5
1656145250000|2022-06-25 08:20:50|828.87|819.77|828.91|819.81|828.92|819.82|828.87|819.77|5
1656145260000|2022-06-25 08:21:00|828.9|819.8|828.28|819.18|828.9|819.8|828.27|819.17|15
1656145270000|2022-06-25 08:21:10|828.3|819.2|828.06|818.96|828.3|819.2|828.06|818.96|13
1656145280000|2022-06-25 08:21:20|828.15|819.05|828.25|819.15|828.25|819.15|828.1|819|15
1656145290000|2022-06-25 08:21:30|828.23|819.13|828.16|819.06|828.23|819.13|828.13|819.03|10
1656145300000|2022-06-25 08:21:40|828.13|819.03|828.11|819.01|828.16|819.06|828.11|819.01|6
1656145310000|2022-06-25 08:21:50|828.1|819|828.02|818.92|828.13|819.03|828.02|818.92|6
1656145320000|2022-06-25 08:22:00|828.05|818.95|827.94|818.84|828.09|818.99|827.92|818.82|11
1656145330000|2022-06-25 08:22:10|827.93|818.83|828.06|818.96|828.06|818.96|827.9|818.8|12
1656145340000|2022-06-25 08:22:20|828.02|818.92|827.05|817.95|828.02|818.92|827.05|817.95|16
1656145350000|2022-06-25 08:22:30|827.08|817.98|827.27|818.17|827.27|818.17|827.08|817.98|8
1656145360000|2022-06-25 08:22:40|827.28|818.18|827.69|818.59|827.94|818.84|827.28|818.18|16
1656145370000|2022-06-25 08:22:50|827.71|818.61|828.77|819.67|828.79|819.69|827.71|818.61|19
1656145380000|2022-06-25 08:23:00|828.39|819.29|828.41|819.31|828.7|819.6|828.34|819.24|21
1656145390000|2022-06-25 08:23:10|828.37|819.27|828.89|819.79|828.9|819.8|828.29|819.19|14
1656145400000|2022-06-25 08:23:20|828.88|819.78|829.06|819.96|829.06|819.96|828.84|819.74|23
1656145410000|2022-06-25 08:23:30|829.07|819.97|829.24|820.14|829.24|820.14|829.05|819.95|17
1656145420000|2022-06-25 08:23:40|829.08|819.98|829.12|820.02|829.2|820.1|829.08|819.98|10
1656145430000|2022-06-25 08:23:50|829.11|820.01|828.61|819.51|829.11|820.01|828.4|819.3|8
1656145440000|2022-06-25 08:24:00|828.63|819.53|828.36|819.26|828.72|819.62|828.36|819.26|16
1656145450000|2022-06-25 08:24:10|828.37|819.27|828.81|819.71|828.81|819.71|828.35|819.25|17
1656145460000|2022-06-25 08:24:20|828.78|819.68|828.84|819.74|828.84|819.74|828.76|819.66|8
1656145470000|2022-06-25 08:24:30|828.85|819.75|828.97|819.87|829.28|820.18|828.85|819.75|12
1656145480000|2022-06-25 08:24:40|828.99|819.89|829.85|820.75|829.85|820.75|828.99|819.89|14
1656145490000|2022-06-25 08:24:50|829.84|820.74|830.42|821.32|830.42|821.32|829.84|820.74|17
1656145500000|2022-06-25 08:25:00|830.4|821.3|830.17|821.07|830.8|821.7|830.17|821.07|12
1656145510000|2022-06-25 08:25:10|830.05|820.95|829.71|820.61|830.07|820.97|829.42|820.32|21
1656145520000|2022-06-25 08:25:20|829.86|820.76|829.87|820.77|829.9|820.8|829.86|820.76|8
1656145530000|2022-06-25 08:25:30|829.94|820.84|829.96|820.86|829.96|820.86|829.93|820.83|6
1656145540000|2022-06-25 08:25:40|829.94|820.84|830|820.9|830|820.9|829.94|820.84|5
1656145550000|2022-06-25 08:25:50|829.91|820.81|829.83|820.73|829.93|820.83|829.8|820.7|15
1656145560000|2022-06-25 08:26:00|829.77|820.67|829.9|820.8|829.9|820.8|829.75|820.65|8
1656145570000|2022-06-25 08:26:10|829.94|820.84|829.88|820.78|829.94|820.84|829.86|820.76|8
1656145580000|2022-06-25 08:26:20|829.9|820.8|829.34|820.24|829.9|820.8|829.32|820.22|11
1656145590000|2022-06-25 08:26:30|829.38|820.28|829.26|820.16|829.38|820.28|829.22|820.12|11
1656145600000|2022-06-25 08:26:40|829.21|820.11|829.2|820.1|829.25|820.15|829.14|820.04|11
1656145610000|2022-06-25 08:26:50|829.16|820.06|829.16|820.06|829.21|820.11|829.16|820.06|4
1656145620000|2022-06-25 08:27:00|829.17|820.07|828.99|819.89|829.17|820.07|828.96|819.86|12
1656145630000|2022-06-25 08:27:10|828.98|819.88|828.47|819.37|828.98|819.88|828.46|819.36|12
1656145640000|2022-06-25 08:27:20|828.48|819.38|828.81|819.71|828.9|819.8|828.42|819.32|17
1656145650000|2022-06-25 08:27:30|828.83|819.73|828.83|819.73|828.84|819.74|828.81|819.71|27
1656145660000|2022-06-25 08:27:40|828.82|819.72|828.34|819.24|828.83|819.73|828.33|819.23|14
1656145670000|2022-06-25 08:27:50|828.36|819.26|828.78|819.68|828.78|819.68|828.36|819.26|10
1656145680000|2022-06-25 08:28:00|828.81|819.71|828.89|819.79|828.91|819.81|828.81|819.71|3
1656145690000|2022-06-25 08:28:10|829.05|819.95|828.8|819.7|829.06|819.96|828.77|819.67|6
1656145700000|2022-06-25 08:28:20|828.52|819.42|828.4|819.3|828.55|819.45|828.39|819.29|17
1656145710000|2022-06-25 08:28:30|828.43|819.33|828.25|819.15|828.87|819.77|828.25|819.15|20
1656145720000|2022-06-25 08:28:40|828.26|819.16|828.33|819.23|828.42|819.32|828.14|819.04|22
1656145730000|2022-06-25 08:28:50|828.32|819.22|828.18|819.08|828.32|819.22|828.18|819.08|11
1656145740000|2022-06-25 08:29:00|828.22|819.12|828.37|819.27|828.37|819.27|828.22|819.12|5
1656145750000|2022-06-25 08:29:10|828.36|819.26|828.17|819.07|828.36|819.26|828.17|819.07|7
1656145760000|2022-06-25 08:29:20|828.18|819.08|828.42|819.32|828.54|819.44|828.16|819.06|14
1656145770000|2022-06-25 08:29:30|828.41|819.31|828.98|819.88|828.98|819.88|828.41|819.31|10
1656145780000|2022-06-25 08:29:40|829.06|819.96|828.99|819.89|829.06|819.96|828.99|819.89|3
1656145790000|2022-06-25 08:29:50|829.02|819.92|828.99|819.89|829.06|819.96|828.99|819.89|4
1656145800000|2022-06-25 08:30:00|828.96|819.86|828.89|819.79|829|819.9|828.86|819.76|9
1656145810000|2022-06-25 08:30:10|828.86|819.76|828.39|819.29|828.86|819.76|828.27|819.17|9
1656145820000|2022-06-25 08:30:20|828.28|819.18|828.24|819.14|828.31|819.21|828.23|819.13|7
1656145830000|2022-06-25 08:30:30|828.25|819.15|828.11|819.01|828.25|819.15|828.11|819.01|8
1656145840000|2022-06-25 08:30:40|828.09|818.99|828.13|819.03|828.13|819.03|828.09|818.99|5
1656145850000|2022-06-25 08:30:50|828.11|819.01|828.05|818.95|828.11|819.01|828.03|818.93|5
1656145860000|2022-06-25 08:31:00|828.06|818.96|828.2|819.1|828.24|819.14|828.05|818.95|12
1656145870000|2022-06-25 08:31:10|828.28|819.18|828.2|819.1|828.39|819.29|828.2|819.1|10
1656145880000|2022-06-25 08:31:20|828.18|819.08|828.24|819.14|828.29|819.19|828.18|819.08|9
1656145890000|2022-06-25 08:31:30|828.25|819.15|828.25|819.15|828.26|819.16|828.25|819.15|5
1656145900000|2022-06-25 08:31:40|828.33|819.23|828.25|819.15|828.33|819.23|828.25|819.15|3
1656145910000|2022-06-25 08:31:50|828.23|819.13|828.03|818.93|828.27|819.17|828.03|818.93|8
1656145920000|2022-06-25 08:32:00|828.04|818.94|828.02|818.92|828.12|819.02|828.01|818.91|20
1656145930000|2022-06-25 08:32:10|828.04|818.94|828.04|818.94|828.08|818.98|828.04|818.94|9
1656145940000|2022-06-25 08:32:20|827.96|818.86|827.95|818.85|828.09|818.99|827.95|818.85|7
1656145950000|2022-06-25 08:32:30|827.99|818.89|826.26|817.16|828.04|818.94|826.26|817.16|30
1656145960000|2022-06-25 08:32:40|826.38|817.28|826.41|817.31|826.84|817.74|826.3|817.2|26
1656145970000|2022-06-25 08:32:50|826.4|817.3|826.25|817.15|826.4|817.3|826.13|817.03|28
1656145980000|2022-06-25 08:33:00|826.28|817.18|826.48|817.38|826.48|817.38|826.15|817.05|13
1656145990000|2022-06-25 08:33:10|826.51|817.41|826.49|817.39|826.81|817.71|826.26|817.16|25
1656146000000|2022-06-25 08:33:20|826.45|817.35|826.32|817.22|826.45|817.35|826.29|817.19|16
1656146010000|2022-06-25 08:33:30|826.3|817.2|826.29|817.19|826.33|817.23|826.29|817.19|6
1656146020000|2022-06-25 08:33:40|826.3|817.2|825.32|816.22|826.34|817.24|825.31|816.21|21
1656146030000|2022-06-25 08:33:50|825.35|816.25|825.83|816.73|825.86|816.76|825.35|816.25|16
1656146040000|2022-06-25 08:34:00|825.81|816.71|825.9|816.8|825.9|816.8|825.41|816.31|16
1656146050000|2022-06-25 08:34:10|825.92|816.82|826.09|816.99|826.67|817.57|825.91|816.81|22
1656146060000|2022-06-25 08:34:20|826.01|816.91|825.97|816.87|826.02|816.92|825.96|816.86|11
1656146070000|2022-06-25 08:34:30|825.99|816.89|826.52|817.42|826.52|817.42|825.99|816.89|15
1656146080000|2022-06-25 08:34:40|826.49|817.39|826.26|817.16|826.49|817.39|826.13|817.03|11
1656146090000|2022-06-25 08:34:50|826.24|817.14|826.13|817.03|826.27|817.17|826.08|816.98|17
1656146100000|2022-06-25 08:35:00|826.12|817.02|826.06|816.96|826.15|817.05|826.05|816.95|5
1656146110000|2022-06-25 08:35:10|826.1|817|826.12|817.02|826.15|817.05|826.1|817|5
1656146120000|2022-06-25 08:35:20|826.11|817.01|826.22|817.12|826.25|817.15|826.05|816.95|9
1656146130000|2022-06-25 08:35:30|826.23|817.13|826.18|817.08|826.26|817.16|826.1|817|16
1656146140000|2022-06-25 08:35:40|826.09|816.99|826.23|817.13|826.26|817.16|826.09|816.99|12
1656146150000|2022-06-25 08:35:50|826.13|817.03|826.11|817.01|826.13|817.03|826.05|816.95|8
1656146160000|2022-06-25 08:36:00|826.12|817.02|826.12|817.02|826.12|817.02|826.08|816.98|3
1656146170000|2022-06-25 08:36:10|826.13|817.03|826.18|817.08|826.2|817.1|826.13|817.03|10
1656146180000|2022-06-25 08:36:20|826.21|817.11|826.19|817.09|826.22|817.12|826.19|817.09|7
1656146190000|2022-06-25 08:36:30|826.2|817.1|826.32|817.22|826.32|817.22|826.2|817.1|5
1656146200000|2022-06-25 08:36:40|826.34|817.24|826.3|817.2|826.34|817.24|826.3|817.2|2
1656146210000|2022-06-25 08:36:50|826.21|817.11|826.24|817.14|826.26|817.16|826.21|817.11|6
1656146220000|2022-06-25 08:37:00|826.26|817.16|826.28|817.18|826.28|817.18|826.21|817.11|9
1656146230000|2022-06-25 08:37:10|826.26|817.16|826.26|817.16|826.28|817.18|826.26|817.16|7
1656146240000|2022-06-25 08:37:20|826.28|817.18|826.26|817.16|826.28|817.18|826.24|817.14|6
1656146250000|2022-06-25 08:37:30|826.24|817.14|826.26|817.16|826.26|817.16|826.24|817.14|2
1656146260000|2022-06-25 08:37:40|826.3|817.2|826.26|817.16|826.3|817.2|826.26|817.16|3
1656146270000|2022-06-25 08:37:50|826.29|817.19|826.26|817.16|826.31|817.21|826.26|817.16|4
1656146280000|2022-06-25 08:38:00|826.32|817.22|826.32|817.22|826.35|817.25|826.31|817.21|7
1656146290000|2022-06-25 08:38:10|826.35|817.25|826.28|817.18|826.35|817.25|826.28|817.18|7
1656146300000|2022-06-25 08:38:20|826.3|817.2|826.3|817.2|826.3|817.2|826.27|817.17|10
1656146310000|2022-06-25 08:38:30|826.28|817.18|826.3|817.2|826.35|817.25|826.27|817.17|13
1656146320000|2022-06-25 08:38:40|826.31|817.21|826.3|817.2|826.31|817.21|826.3|817.2|10
1656146330000|2022-06-25 08:38:50|826.31|817.21|826.29|817.19|826.31|817.21|826.29|817.19|2
1656146340000|2022-06-25 08:39:00|826.27|817.17|826.27|817.17|826.28|817.18|826.23|817.13|5
1656146350000|2022-06-25 08:39:10|826.31|817.21|826.31|817.21|826.45|817.35|826.31|817.21|13
1656146360000|2022-06-25 08:39:20|826.34|817.24|826.31|817.21|826.41|817.31|826.31|817.21|4
1656146380000|2022-06-25 08:39:40|826.34|817.24|826.24|817.14|826.34|817.24|826.22|817.12|11
1656146390000|2022-06-25 08:39:50|826.12|817.02|825.93|816.83|826.12|817.02|825.93|816.83|13
1656146400000|2022-06-25 08:40:00|825.96|816.86|825.95|816.85|825.96|816.86|825.95|816.85|4
1656146410000|2022-06-25 08:40:10|825.96|816.86|825.6|816.5|826.02|816.92|825.6|816.5|13
1656146420000|2022-06-25 08:40:20|825.59|816.49|825.1|816|825.59|816.49|825.1|816|14
1656146430000|2022-06-25 08:40:30|825.09|815.99|824.32|815.22|825.11|816.01|824.32|815.22|17
1656146440000|2022-06-25 08:40:40|824.31|815.21|824.59|815.49|824.59|815.49|824.31|815.21|9
1656146450000|2022-06-25 08:40:50|824.51|815.41|826.24|817.14|826.27|817.17|824.48|815.38|22
1656146460000|2022-06-25 08:41:00|826.23|817.13|826.04|816.94|826.85|817.75|826.04|816.94|29
1656146470000|2022-06-25 08:41:10|826.07|816.97|826.81|817.71|826.83|817.73|826.07|816.97|23
1656146480000|2022-06-25 08:41:20|826.82|817.72|827.06|817.96|827.15|818.05|826.82|817.72|15
1656146490000|2022-06-25 08:41:30|827.05|817.95|826.44|817.34|827.05|817.95|826.44|817.34|24
1656146500000|2022-06-25 08:41:40|826.37|817.27|825.99|816.89|826.37|817.27|825.97|816.87|14
1656146510000|2022-06-25 08:41:50|825.98|816.88|826.05|816.95|826.07|816.97|825.98|816.88|16
1656146520000|2022-06-25 08:42:00|826|816.9|826.05|816.95|826.08|816.98|825.94|816.84|14
1656146530000|2022-06-25 08:42:10|826.07|816.97|826.09|816.99|826.11|817.01|826.07|816.97|7
1656146540000|2022-06-25 08:42:20|826.11|817.01|825.98|816.88|826.11|817.01|825.95|816.85|9
1656146550000|2022-06-25 08:42:30|825.97|816.87|826.04|816.94|826.04|816.94|825.97|816.87|3
1656146560000|2022-06-25 08:42:40|826.06|816.96|826.08|816.98|826.08|816.98|826.04|816.94|4
1656146570000|2022-06-25 08:42:50|826.05|816.95|825.88|816.78|826.08|816.98|825.88|816.78|11
1656146580000|2022-06-25 08:43:00|825.99|816.89|825.97|816.87|825.99|816.89|825.88|816.78|9
1656146590000|2022-06-25 08:43:10|825.99|816.89|825.99|816.89|826.01|816.91|825.95|816.85|6
1656146600000|2022-06-25 08:43:20|825.96|816.86|826.05|816.95|826.16|817.06|825.96|816.86|13
1656146610000|2022-06-25 08:43:30|826.1|817|826.13|817.03|826.13|817.03|826.05|816.95|4
1656146620000|2022-06-25 08:43:40|826.11|817.01|826.07|816.97|826.13|817.03|826.07|816.97|5
1656146630000|2022-06-25 08:43:50|826.1|817|826.12|817.02|826.12|817.02|826.07|816.97|5
1656146640000|2022-06-25 08:44:00|826.1|817|825.93|816.83|826.13|817.03|825.43|816.33|21
1656146650000|2022-06-25 08:44:10|825.94|816.84|825.32|816.22|825.94|816.84|825.3|816.2|16
1656146660000|2022-06-25 08:44:20|825.31|816.21|825.3|816.2|825.32|816.22|825.29|816.19|11
1656146670000|2022-06-25 08:44:30|825.29|816.19|825.24|816.14|825.29|816.19|825.24|816.14|6
1656146680000|2022-06-25 08:44:40|825.26|816.16|825.25|816.15|825.26|816.16|825.25|816.15|2
1656146690000|2022-06-25 08:44:50|825.26|816.16|825.29|816.19|825.35|816.25|825.26|816.16|8
1656146700000|2022-06-25 08:45:00|825.35|816.25|825.39|816.29|825.39|816.29|825.26|816.16|9
1656146710000|2022-06-25 08:45:10|825.4|816.3|825.88|816.78|826.05|816.95|825.4|816.3|23
1656146720000|2022-06-25 08:45:20|825.92|816.82|825.83|816.73|825.93|816.83|825.83|816.73|21
1656146730000|2022-06-25 08:45:30|825.65|816.55|825.36|816.26|825.65|816.55|825.36|816.26|8
1656146740000|2022-06-25 08:45:40|825.35|816.25|825.37|816.27|825.4|816.3|825.32|816.22|7
1656146750000|2022-06-25 08:45:50|825.34|816.24|825.7|816.6|825.82|816.72|825.32|816.22|18
1656146760000|2022-06-25 08:46:00|825.82|816.72|825.86|816.76|825.86|816.76|825.68|816.58|6
1656146770000|2022-06-25 08:46:10|825.85|816.75|825.9|816.8|825.9|816.8|825.84|816.74|5
1656146780000|2022-06-25 08:46:20|825.99|816.89|826.12|817.02|826.16|817.06|825.99|816.89|7
1656146790000|2022-06-25 08:46:30|826.16|817.06|826.18|817.08|826.2|817.1|826.14|817.04|6
1656146800000|2022-06-25 08:46:40|826.2|817.1|826.2|817.1|826.2|817.1|826.13|817.03|9
1656146820000|2022-06-25 08:47:00|826.22|817.12|826.28|817.18|826.29|817.19|826.2|817.1|8
1656146830000|2022-06-25 08:47:10|826.21|817.11|826.83|817.73|826.87|817.77|826.21|817.11|18
1656146840000|2022-06-25 08:47:20|826.8|817.7|826.28|817.18|826.81|817.71|826.28|817.18|16
1656146850000|2022-06-25 08:47:30|826.27|817.17|826.28|817.18|826.3|817.2|826.27|817.17|6
1656146860000|2022-06-25 08:47:40|826.27|817.17|826.27|817.17|826.27|817.17|826.27|817.17|1
1656146870000|2022-06-25 08:47:50|826.11|817.01|825.92|816.82|826.11|817.01|825.88|816.78|13
1656146880000|2022-06-25 08:48:00|825.91|816.81|825.94|816.84|826.03|816.93|825.91|816.81|9
1656146890000|2022-06-25 08:48:10|825.91|816.81|825.91|816.81|825.91|816.81|825.91|816.81|1
1656146900000|2022-06-25 08:48:20|825.89|816.79|826.07|816.97|826.1|817|825.89|816.79|12
1656146910000|2022-06-25 08:48:30|826.1|817|826.09|816.99|826.13|817.03|826.06|816.96|8
1656146920000|2022-06-25 08:48:40|826.22|817.12|826.2|817.1|826.22|817.12|826.18|817.08|11
1656146930000|2022-06-25 08:48:50|826.23|817.13|826.18|817.08|826.26|817.16|826.18|817.08|11
1656146940000|2022-06-25 08:49:00|826.19|817.09|826.19|817.09|826.19|817.09|826.19|817.09|1
1656146950000|2022-06-25 08:49:10|826.18|817.08|826.2|817.1|826.2|817.1|826.18|817.08|2
1656146960000|2022-06-25 08:49:20|826.27|817.17|826.2|817.1|826.27|817.17|826.2|817.1|2
1656146970000|2022-06-25 08:49:30|826.22|817.12|826.81|817.71|826.83|817.73|826.22|817.12|9
1656146980000|2022-06-25 08:49:40|826.91|817.81|826.83|817.73|827|817.9|826.83|817.73|7
1656146990000|2022-06-25 08:49:50|826.82|817.72|826.32|817.22|826.83|817.73|826.26|817.16|26
1656147000000|2022-06-25 08:50:00|826.31|817.21|826.23|817.13|826.31|817.21|826.22|817.12|17
1656147010000|2022-06-25 08:50:10|826.24|817.14|826.25|817.15|826.29|817.19|826.24|817.14|7
1656147020000|2022-06-25 08:50:20|826.27|817.17|826.83|817.73|826.83|817.73|826.25|817.15|10
1656147030000|2022-06-25 08:50:30|826.84|817.74|826.87|817.77|826.87|817.77|826.74|817.64|11
1656147040000|2022-06-25 08:50:40|826.84|817.74|826.78|817.68|826.84|817.74|826.78|817.68|2
1656147050000|2022-06-25 08:50:50|826.79|817.69|826.68|817.58|826.79|817.69|826.68|817.58|8
1656147060000|2022-06-25 08:51:00|826.77|817.67|826.84|817.74|826.87|817.77|826.77|817.67|9
1656147070000|2022-06-25 08:51:10|826.8|817.7|826.95|817.85|826.95|817.85|826.8|817.7|10
1656147080000|2022-06-25 08:51:20|826.96|817.86|826.82|817.72|826.96|817.86|826.82|817.72|4
1656147090000|2022-06-25 08:51:30|826.79|817.69|826.87|817.77|826.89|817.79|826.79|817.69|13
1656147100000|2022-06-25 08:51:40|826.85|817.75|826.39|817.29|826.85|817.75|826.39|817.29|12
1656147110000|2022-06-25 08:51:50|826.4|817.3|826.79|817.69|826.8|817.7|826.34|817.24|11
1656147120000|2022-06-25 08:52:00|826.92|817.82|826.79|817.69|826.92|817.82|826.76|817.66|11
1656147130000|2022-06-25 08:52:10|826.77|817.67|826.83|817.73|826.85|817.75|826.77|817.67|9
1656147140000|2022-06-25 08:52:20|826.85|817.75|826.83|817.73|826.85|817.75|826.83|817.73|12
1656147150000|2022-06-25 08:52:30|826.85|817.75|826.85|817.75|826.85|817.75|826.83|817.73|5
1656147160000|2022-06-25 08:52:40|826.83|817.73|826.97|817.87|826.97|817.87|826.82|817.72|11
1656147170000|2022-06-25 08:52:50|826.98|817.88|826.91|817.81|827.01|817.91|826.91|817.81|7
1656147180000|2022-06-25 08:53:00|827.09|817.99|827.09|817.99|827.09|817.99|827.09|817.99|1
1656147190000|2022-06-25 08:53:10|827.26|818.16|827.09|817.99|827.26|818.16|827.09|817.99|2
1656147200000|2022-06-25 08:53:20|827.02|817.92|826.95|817.85|827.02|817.92|826.95|817.85|4
1656147210000|2022-06-25 08:53:30|826.85|817.75|826.84|817.74|826.87|817.77|826.82|817.72|11
1656147220000|2022-06-25 08:53:40|826.82|817.72|826.94|817.84|826.96|817.86|826.82|817.72|7
1656147230000|2022-06-25 08:53:50|826.98|817.88|827.15|818.05|827.18|818.08|826.98|817.88|8
1656147240000|2022-06-25 08:54:00|827.18|818.08|828.23|819.13|828.23|819.13|827.15|818.05|26
1656147250000|2022-06-25 08:54:10|828.22|819.12|828.67|819.57|828.67|819.57|828.19|819.09|11
1656147260000|2022-06-25 08:54:20|828.7|819.6|828.27|819.17|828.7|819.6|828.23|819.13|15
1656147270000|2022-06-25 08:54:30|828.3|819.2|828.7|819.6|828.77|819.67|828.3|819.2|21
1656147280000|2022-06-25 08:54:40|828.68|819.58|828.23|819.13|828.82|819.72|828.2|819.1|19
1656147290000|2022-06-25 08:54:50|828.22|819.12|828.12|819.02|828.23|819.13|828.12|819.02|8
1656147300000|2022-06-25 08:55:00|828.13|819.03|828.15|819.05|828.16|819.06|828.12|819.02|18
1656147310000|2022-06-25 08:55:10|828.16|819.06|828.17|819.07|828.26|819.16|828.16|819.06|8
1656147320000|2022-06-25 08:55:20|828.2|819.1|828.3|819.2|828.3|819.2|828.2|819.1|6
1656147330000|2022-06-25 08:55:30|828.35|819.25|828.21|819.11|828.35|819.25|828.21|819.11|5
1656147340000|2022-06-25 08:55:40|828.22|819.12|828.22|819.12|828.27|819.17|828.21|819.11|5
1656147350000|2022-06-25 08:55:50|828.21|819.11|828.22|819.12|828.22|819.12|828.21|819.11|2
1656147360000|2022-06-25 08:56:00|828.21|819.11|827.91|818.81|828.21|819.11|827.9|818.8|9
1656147370000|2022-06-25 08:56:10|828|818.9|827.98|818.88|828.07|818.97|827.98|818.88|12
1656147380000|2022-06-25 08:56:20|827.94|818.84|827.92|818.82|827.98|818.88|827.88|818.78|8
1656147390000|2022-06-25 08:56:30|828.13|819.03|828.13|819.03|828.13|819.03|828.13|819.03|1
1656147400000|2022-06-25 08:56:40|827.92|818.82|827.28|818.18|827.92|818.82|827.28|818.18|9
1656147410000|2022-06-25 08:56:50|827.23|818.13|827.25|818.15|827.25|818.15|827.21|818.11|8
1656147420000|2022-06-25 08:57:00|827.22|818.12|827.2|818.1|827.22|818.12|827.2|818.1|2
1656147430000|2022-06-25 08:57:10|827.19|818.09|827.22|818.12|827.26|818.16|827.19|818.09|13
1656147440000|2022-06-25 08:57:20|827.25|818.15|827.25|818.15|827.25|818.15|827.24|818.14|9
1656147450000|2022-06-25 08:57:30|827.26|818.16|827.31|818.21|827.32|818.22|827.26|818.16|5
1656147460000|2022-06-25 08:57:40|827.34|818.24|827.28|818.18|827.34|818.24|827.27|818.17|9
1656147470000|2022-06-25 08:57:50|827.32|818.22|827.31|818.21|827.33|818.23|827.31|818.21|5
1656147480000|2022-06-25 08:58:00|827.29|818.19|827.33|818.23|827.33|818.23|827.28|818.18|6
1656147490000|2022-06-25 08:58:10|827.28|818.18|827.28|818.18|827.33|818.23|827.28|818.18|5
1656147500000|2022-06-25 08:58:20|827.3|818.2|827.28|818.18|827.33|818.23|827.28|818.18|4
1656147510000|2022-06-25 08:58:30|827.31|818.21|827.31|818.21|827.35|818.25|827.28|818.18|8
1656147520000|2022-06-25 08:58:40|827.33|818.23|827.3|818.2|827.33|818.23|827.28|818.18|5
1656147530000|2022-06-25 08:58:50|827.32|818.22|827.28|818.18|827.32|818.22|827.28|818.18|3
1656147540000|2022-06-25 08:59:00|827.3|818.2|827.25|818.15|827.32|818.22|827.25|818.15|13
1656147550000|2022-06-25 08:59:10|827.22|818.12|826.5|817.4|827.22|818.12|826.5|817.4|10
1656147560000|2022-06-25 08:59:20|826.51|817.41|826.87|817.77|826.87|817.77|826.35|817.25|19
1656147570000|2022-06-25 08:59:30|826.9|817.8|826.74|817.64|826.9|817.8|826.74|817.64|5
1656147580000|2022-06-25 08:59:40|826.71|817.61|826.47|817.37|826.71|817.61|826.36|817.26|18
1656147590000|2022-06-25 08:59:50|826.46|817.36|826.35|817.25|826.47|817.37|826.35|817.25|10
1656147600000|2022-06-25 09:00:00|826.36|817.26|827.03|817.93|827.03|817.93|826.36|817.26|21
1656147610000|2022-06-25 09:00:10|827.19|818.09|827.3|818.2|827.3|818.2|827.19|818.09|10
1656147620000|2022-06-25 09:00:20|827.29|818.19|827.32|818.22|827.32|818.22|827.28|818.18|6
1656147630000|2022-06-25 09:00:30|827.4|818.3|827.33|818.23|827.43|818.33|827.28|818.18|15
1656147640000|2022-06-25 09:00:40|827.32|818.22|827.33|818.23|827.33|818.23|827.32|818.22|2
1656147650000|2022-06-25 09:00:50|827.35|818.25|827.39|818.29|827.39|818.29|827.33|818.23|8
1656147660000|2022-06-25 09:01:00|827.38|818.28|827.46|818.36|827.46|818.36|827.38|818.28|14
1656147670000|2022-06-25 09:01:10|827.44|818.34|827.39|818.29|827.46|818.36|827.39|818.29|6
1656147680000|2022-06-25 09:01:20|827.41|818.31|827.41|818.31|827.41|818.31|827.41|818.31|1
1656147690000|2022-06-25 09:01:30|827.4|818.3|827.06|817.96|827.4|818.3|827.06|817.96|13
1656147700000|2022-06-25 09:01:40|827.05|817.95|826.87|817.77|827.05|817.95|826.86|817.76|9
1656147710000|2022-06-25 09:01:50|826.9|817.8|826.93|817.83|826.95|817.85|826.9|817.8|6
1656147720000|2022-06-25 09:02:00|826.91|817.81|826.9|817.8|826.94|817.84|826.88|817.78|12
1656147730000|2022-06-25 09:02:10|826.94|817.84|826.99|817.89|826.99|817.89|826.94|817.84|3
1656147740000|2022-06-25 09:02:20|826.98|817.88|826.79|817.69|826.98|817.88|826.78|817.68|12
1656147750000|2022-06-25 09:02:30|826.52|817.42|826.36|817.26|826.52|817.42|826.36|817.26|21
1656147760000|2022-06-25 09:02:40|826.35|817.25|826.31|817.21|826.36|817.26|826.31|817.21|9
1656147770000|2022-06-25 09:02:50|826.32|817.22|826.32|817.22|826.32|817.22|826.31|817.21|3
1656147780000|2022-06-25 09:03:00|826.33|817.23|826.22|817.12|826.33|817.23|826.09|816.99|16
1656147790000|2022-06-25 09:03:10|826.21|817.11|826.79|817.69|826.91|817.81|826.21|817.11|15
1656147800000|2022-06-25 09:03:20|826.78|817.68|826.35|817.25|826.78|817.68|826.33|817.23|14
1656147810000|2022-06-25 09:03:30|826.39|817.29|826.34|817.24|826.39|817.29|826.34|817.24|2
1656147820000|2022-06-25 09:03:40|826.36|817.26|827.16|818.06|827.16|818.06|826.36|817.26|11
1656147830000|2022-06-25 09:03:50|827.32|818.22|827.78|818.68|827.78|818.68|827.32|818.22|12
1656147840000|2022-06-25 09:04:00|827.97|818.87|827.32|818.22|827.97|818.87|827.32|818.22|16
1656147850000|2022-06-25 09:04:10|827.31|818.21|827.24|818.14|827.34|818.24|827.23|818.13|10
1656147860000|2022-06-25 09:04:20|827.25|818.15|826.55|817.45|827.26|818.16|826.54|817.44|16
1656147870000|2022-06-25 09:04:30|826.54|817.44|826.41|817.31|826.54|817.44|826.41|817.31|11
1656147880000|2022-06-25 09:04:40|826.35|817.25|826.35|817.25|826.35|817.25|826.34|817.24|3
1656147890000|2022-06-25 09:04:50|826.41|817.31|826.45|817.35|826.45|817.35|826.41|817.31|4
1656147900000|2022-06-25 09:05:00|826.44|817.34|826.41|817.31|826.45|817.35|826.39|817.29|9
1656147910000|2022-06-25 09:05:10|826.4|817.3|826.01|816.91|826.43|817.33|826.01|816.91|18
1656147920000|2022-06-25 09:05:20|826|816.9|826.08|816.98|826.14|817.04|825.97|816.87|19
1656147930000|2022-06-25 09:05:30|826.07|816.97|826.04|816.94|826.07|816.97|826.04|816.94|13
1656147940000|2022-06-25 09:05:40|826.06|816.96|825.96|816.86|826.06|816.96|825.96|816.86|18
1656147950000|2022-06-25 09:05:50|825.92|816.82|825.94|816.84|826.05|816.95|825.9|816.8|13
1656147960000|2022-06-25 09:06:00|825.95|816.85|826.2|817.1|826.2|817.1|825.95|816.85|11
1656147970000|2022-06-25 09:06:10|826.19|817.09|826.19|817.09|826.2|817.1|826.19|817.09|11
1656147980000|2022-06-25 09:06:20|826.21|817.11|826.21|817.11|826.23|817.13|826.21|817.11|3
1656147990000|2022-06-25 09:06:30|826.2|817.1|826.26|817.16|826.26|817.16|826.19|817.09|10
1656148000000|2022-06-25 09:06:40|826.25|817.15|826.24|817.14|826.27|817.17|826.24|817.14|9
1656148010000|2022-06-25 09:06:50|826.23|817.13|826.12|817.02|826.24|817.14|826.12|817.02|12
1656148020000|2022-06-25 09:07:00|826.13|817.03|826.16|817.06|826.16|817.06|826.12|817.02|5
1656148030000|2022-06-25 09:07:10|826.13|817.03|826.13|817.03|826.13|817.03|826.13|817.03|1
1656148040000|2022-06-25 09:07:20|826.16|817.06|826.14|817.04|826.21|817.11|826.14|817.04|5
1656148050000|2022-06-25 09:07:30|826.19|817.09|826.28|817.18|826.33|817.23|826.19|817.09|8
1656148070000|2022-06-25 09:07:50|826.3|817.2|826.41|817.31|826.82|817.72|826.28|817.18|12
1656148080000|2022-06-25 09:08:00|826.4|817.3|826.38|817.28|826.41|817.31|826.37|817.27|19
1656148090000|2022-06-25 09:08:10|826.37|817.27|826.46|817.36|826.48|817.38|826.37|817.27|20
1656148100000|2022-06-25 09:08:20|826.49|817.39|826.43|817.33|826.49|817.39|826.41|817.31|18
1656148110000|2022-06-25 09:08:30|826.45|817.35|827.3|818.2|827.31|818.21|826.41|817.31|25
1656148120000|2022-06-25 09:08:40|827.29|818.19|827.29|818.19|827.35|818.25|827.29|818.19|21
1656148130000|2022-06-25 09:08:50|827.3|818.2|827.3|818.2|827.3|818.2|827.3|818.2|1
1656148140000|2022-06-25 09:09:00|827.29|818.19|827.31|818.21|827.31|818.21|827.29|818.19|2
1656148150000|2022-06-25 09:09:10|827.29|818.19|827.29|818.19|827.29|818.19|827.29|818.19|1
1656148160000|2022-06-25 09:09:20|827.28|818.18|827.26|818.16|827.28|818.18|827.23|818.13|14
1656148170000|2022-06-25 09:09:30|827.27|818.17|827.26|818.16|827.27|818.17|827.2|818.1|24
1656148180000|2022-06-25 09:09:40|827.23|818.13|827.11|818.01|827.23|818.13|827.07|817.97|22
1656148190000|2022-06-25 09:09:50|827.12|818.02|827.12|818.02|827.12|818.02|827.09|817.99|14
1656148200000|2022-06-25 09:10:00|827.06|817.96|827.14|818.04|827.15|818.05|826.94|817.84|15
1656148210000|2022-06-25 09:10:10|827.15|818.05|827.24|818.14|827.25|818.15|827.15|818.05|8
1656148220000|2022-06-25 09:10:20|827.33|818.23|827.45|818.35|827.45|818.35|827.32|818.22|17
1656148230000|2022-06-25 09:10:30|827.46|818.36|827.93|818.83|827.93|818.83|827.46|818.36|8
1656148240000|2022-06-25 09:10:40|827.41|818.31|827.34|818.24|827.43|818.33|827.33|818.23|13
1656148250000|2022-06-25 09:10:50|827.33|818.23|827.33|818.23|827.34|818.24|827.33|818.23|11
1656148260000|2022-06-25 09:11:00|827.24|818.14|827.23|818.13|827.24|818.14|827.23|818.13|2
1656148270000|2022-06-25 09:11:10|827.25|818.15|827.25|818.15|827.25|818.15|827.25|818.15|1
1656148280000|2022-06-25 09:11:20|827.28|818.18|827.28|818.18|827.28|818.18|827.28|818.18|1
1656148290000|2022-06-25 09:11:30|827.25|818.15|827.25|818.15|827.28|818.18|827.25|818.15|9
1656148300000|2022-06-25 09:11:40|827.28|818.18|827.26|818.16|827.28|818.18|827.23|818.13|6
1656148310000|2022-06-25 09:11:50|827.25|818.15|827.25|818.15|827.26|818.16|827.25|818.15|3
1656148320000|2022-06-25 09:12:00|827.26|818.16|827.26|818.16|827.27|818.17|827.26|818.16|5
1656148330000|2022-06-25 09:12:10|827.27|818.17|827.81|818.71|827.85|818.75|827.26|818.16|9
1656148340000|2022-06-25 09:12:20|827.84|818.74|827.84|818.74|827.91|818.81|827.84|818.74|10
1656148350000|2022-06-25 09:12:30|828.07|818.97|828|818.9|828.14|819.04|827.97|818.87|7
1656148360000|2022-06-25 09:12:40|827.98|818.88|827.93|818.83|827.98|818.88|827.93|818.83|10
1656148370000|2022-06-25 09:12:50|827.92|818.82|827.92|818.82|827.93|818.83|827.91|818.81|6
1656148380000|2022-06-25 09:13:00|827.93|818.83|828.02|818.92|828.06|818.96|827.92|818.82|11
1656148390000|2022-06-25 09:13:10|828.04|818.94|828.06|818.96|828.06|818.96|828.02|818.92|4
1656148400000|2022-06-25 09:13:20|828.08|818.98|828.12|819.02|828.13|819.03|828.08|818.98|5
1656148410000|2022-06-25 09:13:30|828.09|818.99|828.09|818.99|828.13|819.03|828.09|818.99|8
1656148420000|2022-06-25 09:13:40|828.12|819.02|828.13|819.03|828.13|819.03|828.09|818.99|6
1656148430000|2022-06-25 09:13:50|828.15|819.05|828.13|819.03|828.15|819.05|828.13|819.03|2
1656148440000|2022-06-25 09:14:00|828.11|819.01|828.05|818.95|828.11|819.01|827.98|818.88|11
1656148450000|2022-06-25 09:14:10|828.08|818.98|828.04|818.94|828.08|818.98|828.04|818.94|4
1656148460000|2022-06-25 09:14:20|828.1|819|828.12|819.02|828.12|819.02|828.04|818.94|7
1656148470000|2022-06-25 09:14:30|828.13|819.03|828.07|818.97|828.13|819.03|828.07|818.97|7
1656148480000|2022-06-25 09:14:40|828.05|818.95|827.41|818.31|828.05|818.95|827.32|818.22|15
1656148490000|2022-06-25 09:14:50|827.36|818.26|827.23|818.13|827.36|818.26|827.18|818.08|8
1656148500000|2022-06-25 09:15:00|827.18|818.08|827.23|818.13|827.28|818.18|827.18|818.08|9
1656148510000|2022-06-25 09:15:10|827.21|818.11|827.1|818|827.23|818.13|827.1|818|9
1656148520000|2022-06-25 09:15:20|827.12|818.02|827.16|818.06|827.2|818.1|827.12|818.02|9
1656148530000|2022-06-25 09:15:30|827.17|818.07|827.18|818.08|827.22|818.12|827.16|818.06|6
1656148540000|2022-06-25 09:15:40|827.21|818.11|827.93|818.83|827.94|818.84|827.21|818.11|21
1656148550000|2022-06-25 09:15:50|827.92|818.82|827.88|818.78|827.92|818.82|827.86|818.76|13
1656148560000|2022-06-25 09:16:00|827.8|818.7|827.39|818.29|827.8|818.7|827.37|818.27|11
1656148570000|2022-06-25 09:16:10|827.37|818.27|827.88|818.78|827.88|818.78|827.36|818.26|12
1656148580000|2022-06-25 09:16:20|827.86|818.76|827.31|818.21|827.86|818.76|827.19|818.09|11
1656148590000|2022-06-25 09:16:30|827.3|818.2|827.25|818.15|827.3|818.2|827.25|818.15|8
1656148600000|2022-06-25 09:16:40|827.24|818.14|827.85|818.75|827.85|818.75|827.24|818.14|7
1656148610000|2022-06-25 09:16:50|827.87|818.77|827.23|818.13|827.87|818.77|827.23|818.13|17
1656148620000|2022-06-25 09:17:00|827.22|818.12|827.04|817.94|827.22|818.12|827.04|817.94|10
1656148630000|2022-06-25 09:17:10|827.03|817.93|826.91|817.81|827.1|818|826.91|817.81|5
1656148650000|2022-06-25 09:17:30|826.94|817.84|827.03|817.93|827.03|817.93|826.93|817.83|8
1656148660000|2022-06-25 09:17:40|827.06|817.96|827.07|817.97|827.07|817.97|827.06|817.96|2
1656148670000|2022-06-25 09:17:50|827.08|817.98|827.24|818.14|827.24|818.14|827.08|817.98|7
1656148680000|2022-06-25 09:18:00|827.22|818.12|827.18|818.08|827.24|818.14|827.18|818.08|11
1656148690000|2022-06-25 09:18:10|827.28|818.18|827.31|818.21|827.34|818.24|827.28|818.18|3
1656148700000|2022-06-25 09:18:20|827.34|818.24|827.82|818.72|827.82|818.72|827.31|818.21|10
1656148710000|2022-06-25 09:18:30|827.8|818.7|827.81|818.71|827.83|818.73|827.8|818.7|5
1656148720000|2022-06-25 09:18:40|827.83|818.73|827.8|818.7|827.83|818.73|827.8|818.7|2
1656148730000|2022-06-25 09:18:50|827.83|818.73|827.91|818.81|827.93|818.83|827.83|818.73|13
1656148740000|2022-06-25 09:19:00|827.9|818.8|827.91|818.81|827.93|818.83|827.88|818.78|8
1656148750000|2022-06-25 09:19:10|827.88|818.78|827.9|818.8|828.02|818.92|827.87|818.77|5
1656148760000|2022-06-25 09:19:20|827.87|818.77|827.8|818.7|827.87|818.77|827.78|818.68|10
1656148770000|2022-06-25 09:19:30|827.75|818.65|827.27|818.17|827.75|818.65|827.27|818.17|9
1656148780000|2022-06-25 09:19:40|827.26|818.16|827.22|818.12|827.26|818.16|827.2|818.1|7
1656148800000|2022-06-25 09:20:00|827.23|818.13|827.19|818.09|827.23|818.13|827.14|818.04|7
1656148810000|2022-06-25 09:20:10|827.17|818.07|827.17|818.07|827.17|818.07|827.17|818.07|1
1656148820000|2022-06-25 09:20:20|827.19|818.09|827.18|818.08|827.19|818.09|827.11|818.01|9
1656148830000|2022-06-25 09:20:30|827.19|818.09|827.21|818.11|827.26|818.16|827.19|818.09|5
1656148840000|2022-06-25 09:20:40|827.22|818.12|827.2|818.1|827.26|818.16|827.2|818.1|5
1656148850000|2022-06-25 09:20:50|827.18|818.08|827.18|818.08|827.18|818.08|827.18|818.08|1
1656148860000|2022-06-25 09:21:00|827.21|818.11|827.43|818.33|827.43|818.33|827.21|818.11|3
1656148870000|2022-06-25 09:21:10|827.49|818.39|827.85|818.75|827.91|818.81|827.49|818.39|10
1656148880000|2022-06-25 09:21:20|827.84|818.74|827.89|818.79|827.89|818.79|827.84|818.74|7
1656148890000|2022-06-25 09:21:30|828|818.9|828.05|818.95|828.05|818.95|828|818.9|6
1656148900000|2022-06-25 09:21:40|828.04|818.94|828.03|818.93|828.04|818.94|827.99|818.89|8
1656148910000|2022-06-25 09:21:50|828.04|818.94|828|818.9|828.05|818.95|828|818.9|14
1656148920000|2022-06-25 09:22:00|828.01|818.91|827.98|818.88|828.01|818.91|827.98|818.88|4
1656148930000|2022-06-25 09:22:10|827.99|818.89|827.92|818.82|828.01|818.91|827.29|818.19|15
1656148940000|2022-06-25 09:22:20|827.93|818.83|827.84|818.74|827.93|818.83|827.84|818.74|2
1656148950000|2022-06-25 09:22:30|827.83|818.73|827.85|818.75|828.03|818.93|827.83|818.73|13
1656148960000|2022-06-25 09:22:40|827.89|818.79|828.08|818.98|828.08|818.98|827.89|818.79|6
1656148970000|2022-06-25 09:22:50|828.16|819.06|828.17|819.07|828.17|819.07|828.16|819.06|2
1656148980000|2022-06-25 09:23:00|828.09|818.99|828.09|818.99|828.17|819.07|828.08|818.98|12
1656148990000|2022-06-25 09:23:10|828.16|819.06|830.02|820.92|830.02|820.92|828.16|819.06|9
1656149000000|2022-06-25 09:23:20|829.94|820.84|830.21|821.11|830.28|821.18|829.81|820.71|15
1656149010000|2022-06-25 09:23:30|830.2|821.1|830.33|821.23|830.33|821.23|830.2|821.1|13
1656149020000|2022-06-25 09:23:40|830.36|821.26|830.86|821.76|830.86|821.76|830.36|821.26|14
1656149030000|2022-06-25 09:23:50|830.84|821.74|830.87|821.77|830.96|821.86|830.81|821.71|8
1656149040000|2022-06-25 09:24:00|830.85|821.75|830.99|821.89|831|821.9|830.83|821.73|9
1656149050000|2022-06-25 09:24:10|831.04|821.94|831.04|821.94|831.08|821.98|831.03|821.93|15
1656149060000|2022-06-25 09:24:20|831.03|821.93|831.13|822.03|831.13|822.03|831.03|821.93|3
1656149070000|2022-06-25 09:24:30|831.14|822.04|831.26|822.16|831.26|822.16|831.14|822.04|11
1656149080000|2022-06-25 09:24:40|831.48|822.38|832.14|823.04|832.14|823.04|831.48|822.38|15
1656149090000|2022-06-25 09:24:50|832.15|823.05|832.23|823.13|832.24|823.14|832.15|823.05|6
1656149100000|2022-06-25 09:25:00|832.19|823.09|832.2|823.1|832.23|823.13|832.19|823.09|9
1656149110000|2022-06-25 09:25:10|832.19|823.09|832.22|823.12|832.24|823.14|832.19|823.09|8
1656149120000|2022-06-25 09:25:20|832.25|823.15|832.22|823.12|832.25|823.15|832.21|823.11|9
1656149130000|2022-06-25 09:25:30|832.24|823.14|832.29|823.19|832.32|823.22|832.24|823.14|8
1656149140000|2022-06-25 09:25:40|832.3|823.2|833.02|823.92|833.02|823.92|832.3|823.2|7
1656149150000|2022-06-25 09:25:50|833.03|823.93|833.06|823.96|833.06|823.96|833.03|823.93|3
1656149160000|2022-06-25 09:26:00|833.24|824.14|833.72|824.62|833.72|824.62|833.24|824.14|10
1656149170000|2022-06-25 09:26:10|833.8|824.7|833.99|824.89|834.01|824.91|833.79|824.69|4
1656149180000|2022-06-25 09:26:20|834.02|824.92|834.16|825.06|834.28|825.18|834.02|824.92|11
1656149190000|2022-06-25 09:26:30|834.2|825.1|833.38|824.28|834.23|825.13|833.29|824.19|19
1656149200000|2022-06-25 09:26:40|833.37|824.27|833.37|824.27|833.37|824.27|833.34|824.24|6
1656149210000|2022-06-25 09:26:50|833.35|824.25|833.33|824.23|833.35|824.25|833.33|824.23|2
1656149220000|2022-06-25 09:27:00|833.36|824.26|833.37|824.27|833.56|824.46|833.36|824.26|15
1656149230000|2022-06-25 09:27:10|833.34|824.24|833.34|824.24|833.34|824.24|833.34|824.24|1
1656149240000|2022-06-25 09:27:20|833.37|824.27|834.05|824.95|834.05|824.95|833.37|824.27|12
1656149250000|2022-06-25 09:27:30|834.03|824.93|834.22|825.12|834.22|825.12|834.03|824.93|6
1656149260000|2022-06-25 09:27:40|834.2|825.1|834.3|825.2|834.3|825.2|834.2|825.1|6
1656149270000|2022-06-25 09:27:50|834.31|825.21|834.98|825.88|834.98|825.88|834.3|825.2|11
1656149280000|2022-06-25 09:28:00|835.09|825.99|835.36|826.26|835.36|826.26|835.09|825.99|10
1656149290000|2022-06-25 09:28:10|835.37|826.27|835.41|826.31|835.45|826.35|835.37|826.27|5
1656149300000|2022-06-25 09:28:20|835.4|826.3|835.42|826.32|835.51|826.41|835.38|826.28|6
1656149310000|2022-06-25 09:28:30|835.41|826.31|835.34|826.24|835.42|826.32|835.29|826.19|14
1656149320000|2022-06-25 09:28:40|835.38|826.28|835.31|826.21|835.54|826.44|835.3|826.2|16
1656149330000|2022-06-25 09:28:50|835.28|826.18|835.35|826.25|835.35|826.25|835.27|826.17|3
1656149340000|2022-06-25 09:29:00|835.37|826.27|835.45|826.35|835.5|826.4|835.37|826.27|15
1656149350000|2022-06-25 09:29:10|835.46|826.36|835.49|826.39|835.5|826.4|835.44|826.34|9
1656149360000|2022-06-25 09:29:20|835.48|826.38|835.43|826.33|835.48|826.38|835.43|826.33|2
1656149370000|2022-06-25 09:29:30|835.4|826.3|834.46|825.36|835.4|826.3|834.46|825.36|18
1656149380000|2022-06-25 09:29:40|834.45|825.35|834.52|825.42|834.53|825.43|834.45|825.35|4
1656149390000|2022-06-25 09:29:50|834.47|825.37|833.52|824.42|834.47|825.37|833.52|824.42|14
1656149400000|2022-06-25 09:30:00|833.5|824.4|834.61|825.51|834.61|825.51|833.48|824.38|15
1656149410000|2022-06-25 09:30:10|834.62|825.52|834.95|825.85|834.97|825.87|834.61|825.51|12
1656149420000|2022-06-25 09:30:20|835.06|825.96|835|825.9|835.06|825.96|834.92|825.82|15
1656149430000|2022-06-25 09:30:30|835.03|825.93|835.95|826.85|835.96|826.86|835.03|825.93|17
1656149440000|2022-06-25 09:30:40|835.89|826.79|835.52|826.42|835.89|826.79|835.51|826.41|4
1656149450000|2022-06-25 09:30:50|835.51|826.41|835.59|826.49|835.59|826.49|835.51|826.41|4
1656149460000|2022-06-25 09:31:00|835.58|826.48|836.71|827.61|836.71|827.61|835.58|826.48|12
1656149470000|2022-06-25 09:31:10|836.7|827.6|837.06|827.96|837.11|828.01|836.59|827.49|19
1656149480000|2022-06-25 09:31:20|837.05|827.95|836.61|827.51|837.1|828|836.56|827.46|18
1656149490000|2022-06-25 09:31:30|836.6|827.5|836.41|827.31|836.9|827.8|836.41|827.31|16
1656149500000|2022-06-25 09:31:40|836.4|827.3|836.43|827.33|836.43|827.33|836.24|827.14|11
1656149510000|2022-06-25 09:31:50|836.38|827.28|836.41|827.31|836.46|827.36|836.32|827.22|14
1656149520000|2022-06-25 09:32:00|836.43|827.33|836.25|827.15|836.46|827.36|836.2|827.1|13
1656149530000|2022-06-25 09:32:10|836.24|827.14|836.14|827.04|836.3|827.2|836.14|827.04|11
1656149540000|2022-06-25 09:32:20|836.15|827.05|836.28|827.18|836.28|827.18|836.07|826.97|10
1656149560000|2022-06-25 09:32:40|836.27|827.17|836.16|827.06|836.28|827.18|836.13|827.03|8
1656149570000|2022-06-25 09:32:50|836.15|827.05|836.17|827.07|836.22|827.12|836.13|827.03|9
1656149580000|2022-06-25 09:33:00|836.21|827.11|836.25|827.15|836.3|827.2|836.21|827.11|6
1656149590000|2022-06-25 09:33:10|836.26|827.16|836.17|827.07|836.26|827.16|836.16|827.06|13
1656149600000|2022-06-25 09:33:20|836.19|827.09|836.28|827.18|836.28|827.18|836.17|827.07|12
1656149610000|2022-06-25 09:33:30|836.27|827.17|836.37|827.27|836.37|827.27|836.23|827.13|9
1656149620000|2022-06-25 09:33:40|836.38|827.28|836.39|827.29|836.39|827.29|836.38|827.28|2
1656149630000|2022-06-25 09:33:50|836.38|827.28|836.46|827.36|836.51|827.41|836.36|827.26|11
1656149640000|2022-06-25 09:34:00|836.45|827.35|836.44|827.34|836.57|827.47|836.41|827.31|16
1656149650000|2022-06-25 09:34:10|836.45|827.35|836.47|827.37|836.5|827.4|836.44|827.34|6
1656149660000|2022-06-25 09:34:20|836.48|827.38|836.48|827.38|836.54|827.44|836.48|827.38|8
1656149670000|2022-06-25 09:34:30|836.51|827.41|836.48|827.38|836.55|827.45|836.45|827.35|10
1656149680000|2022-06-25 09:34:40|836.5|827.4|836.4|827.3|836.55|827.45|836.16|827.06|29
1656149690000|2022-06-25 09:34:50|836.35|827.25|836.08|826.98|836.43|827.33|836.08|826.98|20
1656149700000|2022-06-25 09:35:00|836.07|826.97|834.21|825.11|836.07|826.97|834.21|825.11|28
1656149710000|2022-06-25 09:35:10|834.32|825.22|833.5|824.4|834.32|825.22|833.49|824.39|20
1656149720000|2022-06-25 09:35:20|833.49|824.39|833.94|824.84|834.07|824.97|833.44|824.34|18
1656149730000|2022-06-25 09:35:30|834|824.9|834.06|824.96|834.06|824.96|833.99|824.89|3
1656149740000|2022-06-25 09:35:40|834.16|825.06|834.03|824.93|834.16|825.06|834.03|824.93|6
1656149750000|2022-06-25 09:35:50|834.07|824.97|834.88|825.78|834.91|825.81|834.03|824.93|19
1656149760000|2022-06-25 09:36:00|835.02|825.92|834.98|825.88|835.04|825.94|834.98|825.88|4
1656149770000|2022-06-25 09:36:10|835.03|825.93|835.06|825.96|835.21|826.11|834.99|825.89|14
1656149780000|2022-06-25 09:36:20|835.05|825.95|834.94|825.84|835.05|825.95|834.94|825.84|7
1656149790000|2022-06-25 09:36:30|834.93|825.83|834.18|825.08|834.93|825.83|834.18|825.08|17
1656149800000|2022-06-25 09:36:40|834.2|825.1|834.23|825.13|834.23|825.13|834.18|825.08|7
1656149810000|2022-06-25 09:36:50|834.21|825.11|834.21|825.11|834.23|825.13|834.18|825.08|7
1656149820000|2022-06-25 09:37:00|834.24|825.14|834.92|825.82|834.92|825.82|834.24|825.14|14
1656149830000|2022-06-25 09:37:10|834.98|825.88|835.83|826.73|835.83|826.73|834.98|825.88|15
1656149840000|2022-06-25 09:37:20|835.89|826.79|835.8|826.7|835.97|826.87|835.76|826.66|12
1656149850000|2022-06-25 09:37:30|835.81|826.71|835.89|826.79|835.89|826.79|835.81|826.71|2
1656149860000|2022-06-25 09:37:40|835.99|826.89|835.97|826.87|836.02|826.92|835.9|826.8|14
1656149870000|2022-06-25 09:37:50|835.94|826.84|835.95|826.85|835.97|826.87|835.94|826.84|3
1656149880000|2022-06-25 09:38:00|835.98|826.88|836.04|826.94|836.06|826.96|835.96|826.86|18
1656149890000|2022-06-25 09:38:10|835.81|826.71|835.86|826.76|835.88|826.78|835.81|826.71|13
1656149900000|2022-06-25 09:38:20|835.85|826.75|835.81|826.71|835.86|826.76|835.8|826.7|8
1656149910000|2022-06-25 09:38:30|835.8|826.7|835.85|826.75|835.88|826.78|835.8|826.7|7
1656149920000|2022-06-25 09:38:40|835.88|826.78|835.98|826.88|836.01|826.91|835.88|826.78|6
1656149930000|2022-06-25 09:38:50|836.04|826.94|836.17|827.07|836.19|827.09|836.04|826.94|9
1656149940000|2022-06-25 09:39:00|836.18|827.08|836.25|827.15|836.37|827.27|836.17|827.07|13
1656149950000|2022-06-25 09:39:10|836.26|827.16|836.2|827.1|836.26|827.16|836.2|827.1|5
1656149960000|2022-06-25 09:39:20|836.17|827.07|836.18|827.08|836.31|827.21|836.17|827.07|8
1656149970000|2022-06-25 09:39:30|836.16|827.06|836.1|827|836.2|827.1|836.09|826.99|10
1656149980000|2022-06-25 09:39:40|836.11|827.01|836.13|827.03|836.23|827.13|836.11|827.01|8
1656149990000|2022-06-25 09:39:50|836.21|827.11|836.21|827.11|836.23|827.13|836.17|827.07|7
1656150000000|2022-06-25 09:40:00|836.23|827.13|836.16|827.06|836.24|827.14|836.15|827.05|11
1656150010000|2022-06-25 09:40:10|836.23|827.13|836.24|827.14|836.24|827.14|836.23|827.13|2
1656150020000|2022-06-25 09:40:20|836.2|827.1|836.2|827.1|836.24|827.14|836.16|827.06|8
1656150030000|2022-06-25 09:40:30|836.24|827.14|836.24|827.14|836.24|827.14|836.24|827.14|1
1656150040000|2022-06-25 09:40:40|836.23|827.13|836.15|827.05|836.23|827.13|836.15|827.05|3
1656150050000|2022-06-25 09:40:50|835.98|826.88|835.89|826.79|835.98|826.88|835.89|826.79|4
1656150060000|2022-06-25 09:41:00|835.87|826.77|835.92|826.82|835.92|826.82|835.87|826.77|3
1656150070000|2022-06-25 09:41:10|835.93|826.83|836.19|827.09|836.23|827.13|835.93|826.83|10
1656150080000|2022-06-25 09:41:20|836.2|827.1|836.24|827.14|836.82|827.72|836.2|827.1|8
1656150090000|2022-06-25 09:41:30|836.29|827.19|836.84|827.74|836.84|827.74|836.29|827.19|6
1656150100000|2022-06-25 09:41:40|836.85|827.75|836.84|827.74|836.86|827.76|836.84|827.74|6
1656150110000|2022-06-25 09:41:50|836.83|827.73|836.34|827.24|836.86|827.76|836.34|827.24|5
1656150120000|2022-06-25 09:42:00|836.39|827.29|836.93|827.83|836.93|827.83|836.38|827.28|11
1656150130000|2022-06-25 09:42:10|836.92|827.82|836.99|827.89|837.03|827.93|836.62|827.52|13
1656150140000|2022-06-25 09:42:20|837|827.9|837.14|828.04|837.14|828.04|836.98|827.88|4
1656150150000|2022-06-25 09:42:30|837.13|828.03|837.15|828.05|837.15|828.05|837.12|828.02|4
1656150160000|2022-06-25 09:42:40|837.16|828.06|837.15|828.05|837.16|828.06|837.15|828.05|2
1656150170000|2022-06-25 09:42:50|837.1|828|837.07|827.97|837.14|828.04|837.05|827.95|7
1656150180000|2022-06-25 09:43:00|837.06|827.96|836.33|827.23|837.06|827.96|836.33|827.23|4
1656150190000|2022-06-25 09:43:10|836.45|827.35|837.01|827.91|837.01|827.91|836.45|827.35|7
1656150200000|2022-06-25 09:43:20|837.02|827.92|837.08|827.98|837.08|827.98|837.02|827.92|3
1656150210000|2022-06-25 09:43:30|837.03|827.93|837.3|828.2|837.68|828.58|836.99|827.89|11
1656150220000|2022-06-25 09:43:40|837.35|828.25|837.3|828.2|837.35|828.25|837.3|828.2|6
1656150230000|2022-06-25 09:43:50|837.43|828.33|837.4|828.3|837.47|828.37|837.4|828.3|6
1656150240000|2022-06-25 09:44:00|837.47|828.37|837.4|828.3|837.47|828.37|837.4|828.3|7
1656150250000|2022-06-25 09:44:10|837.43|828.33|838.17|829.07|838.17|829.07|837.43|828.33|7
1656150280000|2022-06-25 09:44:40|838.21|829.11|838.31|829.21|838.73|829.63|838.21|829.11|11
1656150290000|2022-06-25 09:44:50|838.27|829.17|838.17|829.07|838.27|829.17|838.17|829.07|4
1656150300000|2022-06-25 09:45:00|838.18|829.08|838.21|829.11|838.27|829.17|838.18|829.08|8
1656150310000|2022-06-25 09:45:10|838.1|829|838.04|828.94|838.15|829.05|838.04|828.94|7
1656150320000|2022-06-25 09:45:20|838.08|828.98|838.02|828.92|838.09|828.99|838.02|828.92|5
1656150330000|2022-06-25 09:45:30|837.95|828.85|837.23|828.13|837.95|828.85|837.22|828.12|11
1656150340000|2022-06-25 09:45:40|837.22|828.12|836.84|827.74|837.22|828.12|836.43|827.33|22
1656150350000|2022-06-25 09:45:50|836.81|827.71|836.36|827.26|836.99|827.89|836.36|827.26|12
1656150360000|2022-06-25 09:46:00|836.38|827.28|835.33|826.23|836.38|827.28|835.33|826.23|15
1656150370000|2022-06-25 09:46:10|835.32|826.22|834.88|825.78|835.36|826.26|834.88|825.78|15
1656150380000|2022-06-25 09:46:20|834.93|825.83|834.84|825.74|835.06|825.96|834.84|825.74|13
1656150390000|2022-06-25 09:46:30|834.91|825.81|834.78|825.68|834.91|825.81|834.39|825.29|14
1656150400000|2022-06-25 09:46:40|834.77|825.67|835.12|826.02|835.14|826.04|834.77|825.67|11
1656150410000|2022-06-25 09:46:50|835.17|826.07|835.17|826.07|835.17|826.07|835.16|826.06|3
1656150420000|2022-06-25 09:47:00|835.25|826.15|835.08|825.98|835.25|826.15|835.08|825.98|17
1656150430000|2022-06-25 09:47:10|835.05|825.95|834.1|825|835.05|825.95|834.1|825|22
1656150440000|2022-06-25 09:47:20|834.11|825.01|833.1|824|834.11|825.01|833.07|823.97|17
1656150450000|2022-06-25 09:47:30|833.11|824.01|833.44|824.34|833.76|824.66|833.1|824|17
1656150460000|2022-06-25 09:47:40|833.43|824.33|832.4|823.3|833.43|824.33|832.4|823.3|26
1656150470000|2022-06-25 09:47:50|832.39|823.29|831.48|822.38|832.39|823.29|831.48|822.38|14
1656150480000|2022-06-25 09:48:00|831.47|822.37|832|822.9|832.02|822.92|831.47|822.37|14
1656150490000|2022-06-25 09:48:10|832.06|822.96|832.93|823.83|832.93|823.83|832.06|822.96|19
1656150500000|2022-06-25 09:48:20|832.89|823.79|832.94|823.84|833.1|824|832.89|823.79|11
1656150510000|2022-06-25 09:48:30|833.04|823.94|833.13|824.03|833.13|824.03|832.96|823.86|9
1656150520000|2022-06-25 09:48:40|833.14|824.04|833.09|823.99|833.14|824.04|833.09|823.99|4
1656150530000|2022-06-25 09:48:50|833.06|823.96|833.13|824.03|833.13|824.03|833.06|823.96|3
1656150540000|2022-06-25 09:49:00|833.15|824.05|832.97|823.87|833.15|824.05|832.97|823.87|10
1656150550000|2022-06-25 09:49:10|832.98|823.88|832.41|823.31|832.98|823.88|832.4|823.3|23
1656150560000|2022-06-25 09:49:20|832.43|823.33|832.74|823.64|832.76|823.66|832.42|823.32|6
1656150570000|2022-06-25 09:49:30|832.85|823.75|832.85|823.75|832.85|823.75|832.84|823.74|3
1656150580000|2022-06-25 09:49:40|832.86|823.76|832.9|823.8|833.08|823.98|832.86|823.76|9
1656150590000|2022-06-25 09:49:50|832.99|823.89|832.9|823.8|833.05|823.95|832.89|823.79|6
1656150600000|2022-06-25 09:50:00|832.99|823.89|832.88|823.78|832.99|823.89|832.86|823.76|10
1656150610000|2022-06-25 09:50:10|832.86|823.76|832.87|823.77|832.87|823.77|832.38|823.28|15
1656150620000|2022-06-25 09:50:20|832.91|823.81|832.87|823.77|832.91|823.81|832.7|823.6|9
1656150630000|2022-06-25 09:50:30|832.69|823.59|832.68|823.58|832.69|823.59|832.66|823.56|6
1656150640000|2022-06-25 09:50:40|832.69|823.59|832.8|823.7|832.8|823.7|832.68|823.58|9
1656150650000|2022-06-25 09:50:50|832.73|823.63|832.19|823.09|832.8|823.7|832.19|823.09|13
1656150660000|2022-06-25 09:51:00|832.18|823.08|832.21|823.11|832.22|823.12|832.13|823.03|9
1656150670000|2022-06-25 09:51:10|832.22|823.12|832.12|823.02|832.23|823.13|832.12|823.02|4
1656150680000|2022-06-25 09:51:20|832.11|823.01|832.1|823|832.12|823.02|832.09|822.99|8
1656150690000|2022-06-25 09:51:30|832.12|823.02|832.1|823|832.12|823.02|832.1|823|3
1656150700000|2022-06-25 09:51:40|832.28|823.18|832.24|823.14|832.29|823.19|832.24|823.14|3
1656150710000|2022-06-25 09:51:50|832.23|823.13|831.53|822.43|832.25|823.15|831.53|822.43|11
1656150720000|2022-06-25 09:52:00|831.43|822.33|832.27|823.17|832.27|823.17|831.41|822.31|17
1656150730000|2022-06-25 09:52:10|832.42|823.32|833.2|824.1|833.2|824.1|832.42|823.32|9
1656150740000|2022-06-25 09:52:20|833.25|824.15|832.6|823.5|833.96|824.86|832.58|823.48|18
1656150750000|2022-06-25 09:52:30|832.68|823.58|832.41|823.31|832.68|823.58|832.41|823.31|2
1656150760000|2022-06-25 09:52:40|832.35|823.25|832.49|823.39|832.49|823.39|832.35|823.25|12
1656150770000|2022-06-25 09:52:50|832.51|823.41|833|823.9|833|823.9|832.48|823.38|12
1656150780000|2022-06-25 09:53:00|832.98|823.88|833.12|824.02|833.13|824.03|832.95|823.85|12
1656150790000|2022-06-25 09:53:10|833.13|824.03|833.03|823.93|833.13|824.03|833.03|823.93|4
1656150800000|2022-06-25 09:53:20|833|823.9|833.2|824.1|833.27|824.17|833|823.9|12
1656150810000|2022-06-25 09:53:30|833.19|824.09|833.27|824.17|833.31|824.21|833.18|824.08|10
1656150820000|2022-06-25 09:53:40|833.21|824.11|833.1|824|833.31|824.21|833.1|824|12
1656150830000|2022-06-25 09:53:50|833.05|823.95|833.13|824.03|833.13|824.03|833.05|823.95|8
1656150840000|2022-06-25 09:54:00|833.14|824.04|833.14|824.04|833.14|824.04|833.12|824.02|5
1656150850000|2022-06-25 09:54:10|833.13|824.03|833.14|824.04|833.14|824.04|833.13|824.03|2
1656150860000|2022-06-25 09:54:20|833.15|824.05|832.45|823.35|833.15|824.05|832.43|823.33|10
1656150870000|2022-06-25 09:54:30|832.46|823.36|832.93|823.83|832.95|823.85|832.33|823.23|15
1656150880000|2022-06-25 09:54:40|832.91|823.81|832.41|823.31|832.91|823.81|832.35|823.25|11
1656150890000|2022-06-25 09:54:50|832.48|823.38|832.43|823.33|833.04|823.94|832.35|823.25|17
1656150900000|2022-06-25 09:55:00|832.45|823.35|832.37|823.27|832.45|823.35|832.34|823.24|6
1656150910000|2022-06-25 09:55:10|832.34|823.24|832.38|823.28|832.49|823.39|832.33|823.23|9
1656150920000|2022-06-25 09:55:20|832.37|823.27|832.38|823.28|832.38|823.28|832.37|823.27|2
1656150930000|2022-06-25 09:55:30|832.37|823.27|832.37|823.27|832.37|823.27|832.32|823.22|6
1656150940000|2022-06-25 09:55:40|832.34|823.24|832.37|823.27|832.37|823.27|832.34|823.24|2
1656150950000|2022-06-25 09:55:50|832.34|823.24|832.34|823.24|832.37|823.27|832.34|823.24|3
1656150960000|2022-06-25 09:56:00|832.33|823.23|832.31|823.21|832.34|823.24|832.31|823.21|5
1656150970000|2022-06-25 09:56:10|832.32|823.22|832.4|823.3|832.42|823.32|832.31|823.21|6
1656150980000|2022-06-25 09:56:20|832.36|823.26|832.32|823.22|832.36|823.26|832.31|823.21|11
1656150990000|2022-06-25 09:56:30|832.31|823.21|832.31|823.21|832.32|823.22|832.31|823.21|5
1656151000000|2022-06-25 09:56:40|832.32|823.22|832.29|823.19|832.32|823.22|832.29|823.19|11
1656151010000|2022-06-25 09:56:50|832.22|823.12|832.32|823.22|832.33|823.23|832.22|823.12|6
1656151020000|2022-06-25 09:57:00|832.31|823.21|831.59|822.49|832.31|823.21|831.59|822.49|5
1656151030000|2022-06-25 09:57:10|831.56|822.46|832.22|823.12|832.32|823.22|831.56|822.46|10
1656151040000|2022-06-25 09:57:20|832.32|823.22|832.26|823.16|832.32|823.22|832.2|823.1|6
1656151050000|2022-06-25 09:57:30|832.2|823.1|832.9|823.8|832.9|823.8|832.18|823.08|5
1656151060000|2022-06-25 09:57:40|832.95|823.85|832.91|823.81|832.95|823.85|832.34|823.24|12
1656151070000|2022-06-25 09:57:50|832.9|823.8|832.35|823.25|832.9|823.8|832.28|823.18|15
1656151080000|2022-06-25 09:58:00|832.28|823.18|832.28|823.18|832.31|823.21|832.27|823.17|7
1656151090000|2022-06-25 09:58:10|832.31|823.21|832.35|823.25|832.35|823.25|832.27|823.17|9
1656151100000|2022-06-25 09:58:20|832.28|823.18|832.28|823.18|832.35|823.25|832.28|823.18|17
1656151110000|2022-06-25 09:58:30|832.27|823.17|832.28|823.18|832.35|823.25|832.27|823.17|10
1656151120000|2022-06-25 09:58:40|832.35|823.25|832.28|823.18|832.35|823.25|832.28|823.18|4
1656151130000|2022-06-25 09:58:50|832.27|823.17|832.27|823.17|832.27|823.17|832.27|823.17|1
1656151140000|2022-06-25 09:59:00|832.28|823.18|832.22|823.12|832.28|823.18|832.17|823.07|10
1656151150000|2022-06-25 09:59:10|832.2|823.1|832.79|823.69|832.79|823.69|832.2|823.1|17
1656151160000|2022-06-25 09:59:20|832.92|823.82|834|824.9|834|824.9|832.92|823.82|17
1656151170000|2022-06-25 09:59:30|834.02|824.92|834.02|824.92|834.02|824.92|834.02|824.92|1
1656151180000|2022-06-25 09:59:40|834.01|824.91|834.14|825.04|834.15|825.05|834.01|824.91|13
1656151190000|2022-06-25 09:59:50|834.06|824.96|833.86|824.76|834.06|824.96|833.86|824.76|8
1656151200000|2022-06-25 10:00:00|833.63|824.53|833.33|824.23|833.63|824.53|833.33|824.23|13
1656151210000|2022-06-25 10:00:10|833.37|824.27|833.4|824.3|833.4|824.3|833.23|824.13|16
1656151220000|2022-06-25 10:00:20|833.39|824.29|833.86|824.76|833.88|824.78|833.39|824.29|11
1656151230000|2022-06-25 10:00:30|833.85|824.75|833.84|824.74|833.86|824.76|833.83|824.73|12
1656151240000|2022-06-25 10:00:40|833.86|824.76|834.04|824.94|834.06|824.96|833.86|824.76|21
1656151250000|2022-06-25 10:00:50|834.05|824.95|834.04|824.94|834.05|824.95|834.04|824.94|6
1656151260000|2022-06-25 10:01:00|834.14|825.04|834.04|824.94|834.15|825.05|834.04|824.94|5
1656151270000|2022-06-25 10:01:10|833.99|824.89|833.91|824.81|833.99|824.89|833.91|824.81|5
1656151280000|2022-06-25 10:01:20|833.92|824.82|833.9|824.8|833.98|824.88|833.9|824.8|12
1656151290000|2022-06-25 10:01:30|833.93|824.83|833.93|824.83|833.95|824.85|833.92|824.82|8
1656151300000|2022-06-25 10:01:40|833.92|824.82|833.88|824.78|833.92|824.82|833.84|824.74|10
1656151310000|2022-06-25 10:01:50|833.87|824.77|833.87|824.77|833.88|824.78|833.86|824.76|5
1656151320000|2022-06-25 10:02:00|833.85|824.75|833.85|824.75|833.85|824.75|833.85|824.75|1
1656151330000|2022-06-25 10:02:10|833.84|824.74|833.3|824.2|833.85|824.75|833.2|824.1|12
1656151340000|2022-06-25 10:02:20|833.29|824.19|833.72|824.62|833.8|824.7|833.22|824.12|14
1656151350000|2022-06-25 10:02:30|833.71|824.61|833.71|824.61|833.73|824.63|833.69|824.59|5
1656151360000|2022-06-25 10:02:40|833.69|824.59|833.84|824.74|833.84|824.74|833.69|824.59|7
1656151370000|2022-06-25 10:02:50|833.88|824.78|833.84|824.74|833.88|824.78|833.75|824.65|9
1656151380000|2022-06-25 10:03:00|833.82|824.72|833.74|824.64|833.84|824.74|833.73|824.63|9
1656151390000|2022-06-25 10:03:10|833.73|824.63|833.73|824.63|833.88|824.78|833.73|824.63|7
1656151400000|2022-06-25 10:03:20|833.81|824.71|833.8|824.7|833.88|824.78|833.71|824.61|12
1656151410000|2022-06-25 10:03:30|833.81|824.71|833.94|824.84|833.95|824.85|833.81|824.71|13
1656151420000|2022-06-25 10:03:40|833.95|824.85|834.06|824.96|834.06|824.96|833.94|824.84|5
1656151430000|2022-06-25 10:03:50|833.94|824.84|833.96|824.86|833.96|824.86|833.93|824.83|5
1656151440000|2022-06-25 10:04:00|833.94|824.84|833.9|824.8|833.96|824.86|833.9|824.8|10
1656151450000|2022-06-25 10:04:10|834.02|824.92|833.99|824.89|834.02|824.92|833.99|824.89|2
1656151460000|2022-06-25 10:04:20|834.02|824.92|834|824.9|834.02|824.92|833.96|824.86|5
1656151470000|2022-06-25 10:04:30|834.02|824.92|834.05|824.95|834.06|824.96|833.97|824.87|11
1656151480000|2022-06-25 10:04:40|833.99|824.89|834.04|824.94|834.04|824.94|833.99|824.89|7
1656151490000|2022-06-25 10:04:50|834.03|824.93|833.9|824.8|834.04|824.94|833.9|824.8|18
1656151500000|2022-06-25 10:05:00|833.91|824.81|834.01|824.91|834.04|824.94|833.91|824.81|3
1656151520000|2022-06-25 10:05:20|834.04|824.94|834.02|824.92|834.04|824.94|833.99|824.89|3
1656151530000|2022-06-25 10:05:30|834.01|824.91|833.35|824.25|834.04|824.94|833.29|824.19|13
1656151540000|2022-06-25 10:05:40|833.34|824.24|833.22|824.12|833.34|824.24|833.21|824.11|9
1656151550000|2022-06-25 10:05:50|833.21|824.11|833.22|824.12|833.22|824.12|833.21|824.11|2
1656151560000|2022-06-25 10:06:00|833.25|824.15|833.24|824.14|833.27|824.17|833.24|824.14|6
1656151570000|2022-06-25 10:06:10|833.27|824.17|833.24|824.14|833.27|824.17|833.24|824.14|2
1656151580000|2022-06-25 10:06:20|833.27|824.17|833.3|824.2|833.31|824.21|833.24|824.14|6
1656151590000|2022-06-25 10:06:30|833.33|824.23|833.29|824.19|833.36|824.26|833.29|824.19|9
1656151600000|2022-06-25 10:06:40|833.31|824.21|833.99|824.89|834.06|824.96|833.31|824.21|16
1656151610000|2022-06-25 10:06:50|833.98|824.88|833.98|824.88|833.99|824.89|833.98|824.88|5
1656151620000|2022-06-25 10:07:00|834.1|825|834.47|825.37|834.47|825.37|834.07|824.97|13
1656151630000|2022-06-25 10:07:10|834.48|825.38|835|825.9|835|825.9|834.48|825.38|8
1656151640000|2022-06-25 10:07:20|835.15|826.05|835.04|825.94|835.15|826.05|835.03|825.93|11
1656151650000|2022-06-25 10:07:30|835.05|825.95|835.09|825.99|835.14|826.04|835.04|825.94|10
1656151660000|2022-06-25 10:07:40|835.11|826.01|835.82|826.72|835.85|826.75|835.11|826.01|21
1656151670000|2022-06-25 10:07:50|835.84|826.74|835.86|826.76|835.93|826.83|835.84|826.74|8
1656151680000|2022-06-25 10:08:00|835.93|826.83|835.96|826.86|836.04|826.94|835.87|826.77|11
1656151690000|2022-06-25 10:08:10|835.97|826.87|835.92|826.82|836.06|826.96|835.9|826.8|7
1656151700000|2022-06-25 10:08:20|835.9|826.8|835.89|826.79|835.9|826.8|835.89|826.79|2
1656151710000|2022-06-25 10:08:30|835.85|826.75|835.13|826.03|835.85|826.75|835.13|826.03|11
1656151720000|2022-06-25 10:08:40|835.11|826.01|835.96|826.86|835.96|826.86|835|825.9|17
1656151730000|2022-06-25 10:08:50|836.03|826.93|835.05|825.95|836.04|826.94|835.01|825.91|23
1656151740000|2022-06-25 10:09:00|835.04|825.94|835.16|826.06|835.16|826.06|834.98|825.88|12
1656151750000|2022-06-25 10:09:10|835.18|826.08|835.25|826.15|835.25|826.15|835.18|826.08|9
1656151760000|2022-06-25 10:09:20|835.24|826.14|835.08|825.98|835.25|826.15|835.08|825.98|8
1656151770000|2022-06-25 10:09:30|835.09|825.99|835.24|826.14|835.24|826.14|835.09|825.99|8
1656151780000|2022-06-25 10:09:40|835.21|826.11|835.3|826.2|835.3|826.2|835.21|826.11|7
1656151790000|2022-06-25 10:09:50|835.33|826.23|835.25|826.15|835.33|826.23|835.23|826.13|7
1656151800000|2022-06-25 10:10:00|835.27|826.17|835.14|826.04|835.28|826.18|835.08|825.98|7
1656151810000|2022-06-25 10:10:10|835.13|826.03|835.14|826.04|835.14|826.04|835.13|826.03|4
1656151820000|2022-06-25 10:10:20|835.09|825.99|835.17|826.07|835.18|826.08|835.09|825.99|11
1656151830000|2022-06-25 10:10:30|835.16|826.06|835.16|826.06|835.16|826.06|835.15|826.05|3
1656151840000|2022-06-25 10:10:40|835.19|826.09|835.21|826.11|835.23|826.13|835.18|826.08|9
1656151850000|2022-06-25 10:10:50|835.22|826.12|835.78|826.68|835.82|826.72|835.22|826.12|10
1656151860000|2022-06-25 10:11:00|835.73|826.63|836|826.9|836.1|827|835.73|826.63|14
1656151870000|2022-06-25 10:11:10|836.02|826.92|836.11|827.01|836.21|827.11|836.02|826.92|13
1656151880000|2022-06-25 10:11:20|836.12|827.02|836.78|827.68|836.78|827.68|836.12|827.02|11
1656151890000|2022-06-25 10:11:30|836.76|827.66|836.8|827.7|836.9|827.8|836.76|827.66|7
1656151900000|2022-06-25 10:11:40|836.78|827.68|836.31|827.21|836.8|827.7|836.31|827.21|17
1656151910000|2022-06-25 10:11:50|836.28|827.18|836.25|827.15|836.28|827.18|836.25|827.15|10
1656151920000|2022-06-25 10:12:00|836.26|827.16|836.33|827.23|836.33|827.23|836.24|827.14|7
1656151930000|2022-06-25 10:12:10|836.46|827.36|836.98|827.88|836.98|827.88|836.46|827.36|10
1656151940000|2022-06-25 10:12:20|837.35|828.25|837.48|828.38|837.74|828.64|837.35|828.25|17
1656151950000|2022-06-25 10:12:30|837.46|828.36|837.45|828.35|837.46|828.36|837.41|828.31|8
1656151960000|2022-06-25 10:12:40|837.4|828.3|837.82|828.72|837.87|828.77|837.4|828.3|10
1656151970000|2022-06-25 10:12:50|838.01|828.91|837.99|828.89|838.04|828.94|837.99|828.89|8
1656151980000|2022-06-25 10:13:00|838.02|828.92|838.11|829.01|838.19|829.09|838.02|828.92|13
1656151990000|2022-06-25 10:13:10|838.16|829.06|838.21|829.11|838.22|829.12|838.16|829.06|8
1656152000000|2022-06-25 10:13:20|838.22|829.12|838.22|829.12|838.22|829.12|838.22|829.12|1
1656152010000|2022-06-25 10:13:30|838.21|829.11|838.66|829.56|838.66|829.56|838.21|829.11|7
1656152020000|2022-06-25 10:13:40|838.64|829.54|838.86|829.76|838.87|829.77|838.61|829.51|10
1656152030000|2022-06-25 10:13:50|838.85|829.75|838.93|829.83|838.93|829.83|838.85|829.75|3
1656152040000|2022-06-25 10:14:00|838.95|829.85|838.97|829.87|838.98|829.88|838.95|829.85|6
1656152050000|2022-06-25 10:14:10|838.98|829.88|838.98|829.88|838.98|829.88|838.92|829.82|8
1656152060000|2022-06-25 10:14:20|838.94|829.84|838.98|829.88|838.98|829.88|838.94|829.84|2
1656152070000|2022-06-25 10:14:30|838.93|829.83|838.94|829.84|838.94|829.84|838.93|829.83|2
1656152080000|2022-06-25 10:14:40|838.97|829.87|839.27|830.17|839.3|830.2|838.97|829.87|17
1656152090000|2022-06-25 10:14:50|839.29|830.19|839.3|830.2|839.33|830.23|839.29|830.19|8
1656152100000|2022-06-25 10:15:00|839.33|830.23|839.3|830.2|839.33|830.23|839.27|830.17|7
1656152110000|2022-06-25 10:15:10|839.29|830.19|839.87|830.77|839.87|830.77|839.27|830.17|11
1656152120000|2022-06-25 10:15:20|839.91|830.81|840.28|831.18|841|831.9|839.91|830.81|32
1656152130000|2022-06-25 10:15:30|840.21|831.11|840.17|831.07|840.21|831.11|840.11|831.01|18
1656152140000|2022-06-25 10:15:40|840.18|831.08|840.07|830.97|840.18|831.08|840.04|830.94|15
1656152150000|2022-06-25 10:15:50|840.06|830.96|840.08|830.98|840.1|831|840.03|830.93|9
1656152160000|2022-06-25 10:16:00|840.06|830.96|840.05|830.95|840.21|831.11|840.03|830.93|8
1656152170000|2022-06-25 10:16:10|840.03|830.93|840.02|830.92|840.08|830.98|840|830.9|11
1656152180000|2022-06-25 10:16:20|840.01|830.91|839.79|830.69|840.05|830.95|839.18|830.08|23
1656152190000|2022-06-25 10:16:30|839.78|830.68|838.99|829.89|839.78|830.68|838.99|829.89|14
1656152200000|2022-06-25 10:16:40|838.78|829.68|838.05|828.95|838.78|829.68|838.04|828.94|22
1656152210000|2022-06-25 10:16:50|838.07|828.97|838.01|828.91|838.07|828.97|838|828.9|9
1656152220000|2022-06-25 10:17:00|838.02|828.92|838.13|829.03|838.14|829.04|838.01|828.91|9
1656152230000|2022-06-25 10:17:10|838.14|829.04|839.15|830.05|839.18|830.08|838.14|829.04|18
1656152240000|2022-06-25 10:17:20|839.12|830.02|839.08|829.98|839.14|830.04|838.97|829.87|11
1656152250000|2022-06-25 10:17:30|839.1|830|839.1|830|839.12|830.02|839.09|829.99|5
1656152270000|2022-06-25 10:17:50|839.13|830.03|839.15|830.05|839.15|830.05|839.11|830.01|6
1656152280000|2022-06-25 10:18:00|839.14|830.04|839.26|830.16|839.33|830.23|839.11|830.01|22
1656152290000|2022-06-25 10:18:10|839.24|830.14|839.15|830.05|839.3|830.2|839.11|830.01|15
1656152300000|2022-06-25 10:18:20|839.16|830.06|839.09|829.99|839.18|830.08|839.09|829.99|5
1656152310000|2022-06-25 10:18:30|839.11|830.01|839.15|830.05|839.17|830.07|839.09|829.99|6
1656152320000|2022-06-25 10:18:40|839.13|830.03|839.12|830.02|839.15|830.05|839.12|830.02|5
1656152330000|2022-06-25 10:18:50|839.14|830.04|839.17|830.07|839.17|830.07|839.14|830.04|3
1656152340000|2022-06-25 10:19:00|839.14|830.04|838.94|829.84|839.14|830.04|838.92|829.82|6
1656152350000|2022-06-25 10:19:10|838.95|829.85|839.1|830|839.14|830.04|838.95|829.85|13
1656152360000|2022-06-25 10:19:20|839.13|830.03|839.1|830|839.13|830.03|839.1|830|4
1656152370000|2022-06-25 10:19:30|839.07|829.97|839.07|829.97|839.08|829.98|839.06|829.96|4
1656152380000|2022-06-25 10:19:40|839|829.9|839.07|829.97|839.07|829.97|839|829.9|8
1656152390000|2022-06-25 10:19:50|839.06|829.96|839.05|829.95|839.06|829.96|839.04|829.94|4
1656152400000|2022-06-25 10:20:00|839.09|829.99|839.17|830.07|839.22|830.12|839.09|829.99|8
1656152410000|2022-06-25 10:20:10|839.15|830.05|839.15|830.05|839.15|830.05|839.15|830.05|1
1656152420000|2022-06-25 10:20:20|839.18|830.08|839.22|830.12|839.22|830.12|839.18|830.08|7
1656152430000|2022-06-25 10:20:30|839.27|830.17|839.19|830.09|839.27|830.17|839.18|830.08|5
1656152440000|2022-06-25 10:20:40|839.17|830.07|839.23|830.13|839.23|830.13|839.17|830.07|3
1656152450000|2022-06-25 10:20:50|839.22|830.12|839.21|830.11|839.33|830.23|839.19|830.09|11
1656152460000|2022-06-25 10:21:00|839.2|830.1|839.2|830.1|839.23|830.13|839.2|830.1|5
1656152470000|2022-06-25 10:21:10|839.23|830.13|839.22|830.12|839.25|830.15|839.22|830.12|3
1656152480000|2022-06-25 10:21:20|839.29|830.19|839.24|830.14|839.29|830.19|839.24|830.14|3
1656152490000|2022-06-25 10:21:30|839.27|830.17|839.06|829.96|839.29|830.19|839.06|829.96|9
1656152500000|2022-06-25 10:21:40|838.96|829.86|838.09|828.99|838.97|829.87|838.09|828.99|14
1656152510000|2022-06-25 10:21:50|838.12|829.02|837.93|828.83|838.12|829.02|837.88|828.78|18
1656152520000|2022-06-25 10:22:00|837.58|828.48|837|827.9|837.58|828.48|837|827.9|21
1656152530000|2022-06-25 10:22:10|837.03|827.93|836.21|827.11|837.05|827.95|836.15|827.05|29
1656152540000|2022-06-25 10:22:20|836.18|827.08|836.22|827.12|836.3|827.2|836.16|827.06|10
1656152550000|2022-06-25 10:22:30|836.16|827.06|836.12|827.02|836.21|827.11|836.1|827|9
1656152560000|2022-06-25 10:22:40|836.1|827|835.82|826.72|836.1|827|835.82|826.72|22
1656152570000|2022-06-25 10:22:50|835.81|826.71|836.03|826.93|836.07|826.97|835.81|826.71|15
1656152580000|2022-06-25 10:23:00|836.04|826.94|836.25|827.15|836.26|827.16|835.99|826.89|18
1656152590000|2022-06-25 10:23:10|836.24|827.14|836.16|827.06|836.24|827.14|836.09|826.99|14
1656152600000|2022-06-25 10:23:20|836.11|827.01|836.04|826.94|836.14|827.04|835.97|826.87|14
1656152610000|2022-06-25 10:23:30|836.06|826.96|835.86|826.76|836.06|826.96|835.73|826.63|20
1656152620000|2022-06-25 10:23:40|835.82|826.72|835.88|826.78|835.88|826.78|835.82|826.72|9
1656152630000|2022-06-25 10:23:50|835.86|826.76|835.82|826.72|835.87|826.77|835.81|826.71|12
1656152640000|2022-06-25 10:24:00|835.81|826.71|835.45|826.35|835.9|826.8|835.45|826.35|14
1656152650000|2022-06-25 10:24:10|835.44|826.34|835.26|826.16|835.46|826.36|835.26|826.16|8
1656152660000|2022-06-25 10:24:20|835.25|826.15|835.11|826.01|835.25|826.15|835.11|826.01|4
1656152670000|2022-06-25 10:24:30|835.09|825.99|835.28|826.18|835.28|826.18|835.05|825.95|20
1656152680000|2022-06-25 10:24:40|835.31|826.21|835.11|826.01|835.31|826.21|835.1|826|9
1656152690000|2022-06-25 10:24:50|835.15|826.05|835.12|826.02|835.21|826.11|835.1|826|9
1656152700000|2022-06-25 10:25:00|835.13|826.03|835.18|826.08|835.19|826.09|835.12|826.02|8
1656152710000|2022-06-25 10:25:10|835.2|826.1|835.16|826.06|835.2|826.1|835.16|826.06|7
1656152720000|2022-06-25 10:25:20|835.19|826.09|835.21|826.11|835.21|826.11|835.16|826.06|8
1656152730000|2022-06-25 10:25:30|835.19|826.09|835.13|826.03|835.19|826.09|835.13|826.03|8
1656152740000|2022-06-25 10:25:40|835.17|826.07|835.19|826.09|835.21|826.11|835.15|826.05|12
1656152750000|2022-06-25 10:25:50|835.18|826.08|835.14|826.04|835.25|826.15|835.11|826.01|13
1656152760000|2022-06-25 10:26:00|835.13|826.03|834.92|825.82|835.13|826.03|834.92|825.82|15
1656152770000|2022-06-25 10:26:10|834.94|825.84|833.51|824.41|834.94|825.84|833.49|824.39|20
1656152780000|2022-06-25 10:26:20|833.49|824.39|833.11|824.01|833.49|824.39|833.06|823.96|22
1656152790000|2022-06-25 10:26:30|833.1|824|832.93|823.83|833.11|824.01|832.19|823.09|31
1656152800000|2022-06-25 10:26:40|832.95|823.85|832.96|823.86|833.07|823.97|832.89|823.79|18
1656152810000|2022-06-25 10:26:50|832.95|823.85|833.03|823.93|833.05|823.95|832.85|823.75|9
1656152820000|2022-06-25 10:27:00|833.02|823.92|833.12|824.02|833.15|824.05|832.97|823.87|17
1656152830000|2022-06-25 10:27:10|833.1|824|833.82|824.72|833.87|824.77|833.1|824|20
1656152840000|2022-06-25 10:27:20|833.83|824.73|833.09|823.99|833.83|824.73|833.09|823.99|15
1656152850000|2022-06-25 10:27:30|833.15|824.05|833.08|823.98|833.15|824.05|833.06|823.96|7
1656152860000|2022-06-25 10:27:40|833.04|823.94|833|823.9|833.23|824.13|832.95|823.85|17
1656152870000|2022-06-25 10:27:50|833.01|823.91|832.26|823.16|833.01|823.91|832.26|823.16|17
1656152880000|2022-06-25 10:28:00|832.31|823.21|832.82|823.72|832.84|823.74|832.3|823.2|20
1656152890000|2022-06-25 10:28:10|832.8|823.7|832.87|823.77|832.87|823.77|832.78|823.68|6
1656152900000|2022-06-25 10:28:20|832.88|823.78|832.86|823.76|832.9|823.8|832.86|823.76|9
1656152910000|2022-06-25 10:28:30|832.9|823.8|833.04|823.94|833.04|823.94|832.8|823.7|12
1656152920000|2022-06-25 10:28:40|833.03|823.93|832.23|823.13|833.03|823.93|832.23|823.13|21
1656152930000|2022-06-25 10:28:50|832.22|823.12|833.02|823.92|833.02|823.92|832.1|823|20
1656152940000|2022-06-25 10:29:00|833.04|823.94|833.13|824.03|833.21|824.11|833.04|823.94|15
1656152950000|2022-06-25 10:29:10|833.14|824.04|833.23|824.13|833.31|824.21|833.14|824.04|16
1656152960000|2022-06-25 10:29:20|833.24|824.14|833.27|824.17|833.27|824.17|833.17|824.07|17
1656152970000|2022-06-25 10:29:30|833.24|824.14|833.24|824.14|833.27|824.17|833.16|824.06|14
1656152980000|2022-06-25 10:29:40|833.21|824.11|833.72|824.62|833.84|824.74|833.21|824.11|14
1656152990000|2022-06-25 10:29:50|833.73|824.63|833.22|824.12|833.85|824.75|833.22|824.12|11
1656153000000|2022-06-25 10:30:00|833.26|824.16|833.65|824.55|833.65|824.55|832.99|823.89|21
1656153010000|2022-06-25 10:30:10|833.68|824.58|834.08|824.98|834.15|825.05|833.68|824.58|13
1656153020000|2022-06-25 10:30:20|834.12|825.02|834.17|825.07|834.19|825.09|833.97|824.87|14
1656153030000|2022-06-25 10:30:30|834.2|825.1|833.97|824.87|834.23|825.13|833.97|824.87|21
1656153040000|2022-06-25 10:30:40|833.96|824.86|832.94|823.84|834.08|824.98|832.91|823.81|26
1656153050000|2022-06-25 10:30:50|832.95|823.85|832.99|823.89|833.08|823.98|832.91|823.81|15
1656153060000|2022-06-25 10:31:00|832.96|823.86|832.88|823.78|833.07|823.97|832.84|823.74|13
1656153070000|2022-06-25 10:31:10|832.87|823.77|832.85|823.75|832.91|823.81|832.79|823.69|12
1656153080000|2022-06-25 10:31:20|832.86|823.76|832.83|823.73|832.86|823.76|832.82|823.72|10
1656153090000|2022-06-25 10:31:30|832.81|823.71|832.86|823.76|832.86|823.76|832.78|823.68|6
1656153100000|2022-06-25 10:31:40|832.78|823.68|832.78|823.68|832.86|823.76|832.76|823.66|8
1656153110000|2022-06-25 10:31:50|832.76|823.66|832.41|823.31|832.84|823.74|832.23|823.13|21
1656153120000|2022-06-25 10:32:00|832.75|823.65|832.26|823.16|832.82|823.72|832.23|823.13|15
1656153130000|2022-06-25 10:32:10|832.24|823.14|832.25|823.15|832.25|823.15|832.2|823.1|7
1656153140000|2022-06-25 10:32:20|832.18|823.08|832.16|823.06|832.27|823.17|832.16|823.06|6
1656153150000|2022-06-25 10:32:30|832.25|823.15|832.24|823.14|832.25|823.15|832.16|823.06|4
1656153160000|2022-06-25 10:32:40|832.22|823.12|832.22|823.12|832.22|823.12|832.21|823.11|5
1656153170000|2022-06-25 10:32:50|832.21|823.11|832.22|823.12|832.22|823.12|832.21|823.11|6
1656153180000|2022-06-25 10:33:00|832.19|823.09|832.39|823.29|832.39|823.29|832.19|823.09|5
1656153190000|2022-06-25 10:33:10|832.42|823.32|832.28|823.18|832.92|823.82|832.28|823.18|13
1656153200000|2022-06-25 10:33:20|832.27|823.17|832.35|823.25|832.35|823.25|832.25|823.15|13
1656153210000|2022-06-25 10:33:30|832.36|823.26|833.12|824.02|833.2|824.1|832.36|823.26|17
1656153220000|2022-06-25 10:33:40|833.03|823.93|833.05|823.95|833.2|824.1|833.02|823.92|12
1656153230000|2022-06-25 10:33:50|833.07|823.97|832.49|823.39|833.07|823.97|832.48|823.38|21
1656153240000|2022-06-25 10:34:00|832.48|823.38|832.25|823.15|832.48|823.38|832.25|823.15|11
1656153250000|2022-06-25 10:34:10|832.26|823.16|832.85|823.75|832.88|823.78|832.26|823.16|10
1656153260000|2022-06-25 10:34:20|832.83|823.73|832.81|823.71|832.93|823.83|832.81|823.71|8
1656153270000|2022-06-25 10:34:30|832.8|823.7|832.82|823.72|832.84|823.74|832.8|823.7|4
1656153280000|2022-06-25 10:34:40|832.81|823.71|832.8|823.7|832.82|823.72|832.8|823.7|8
1656153290000|2022-06-25 10:34:50|832.83|823.73|832.46|823.36|832.85|823.75|832.38|823.28|13
1656153300000|2022-06-25 10:35:00|832.47|823.37|832.42|823.32|832.47|823.37|832.42|823.32|6
1656153310000|2022-06-25 10:35:10|832.44|823.34|832.86|823.76|832.99|823.89|832.44|823.34|11
1656153320000|2022-06-25 10:35:20|832.84|823.74|832.38|823.28|832.85|823.75|832.38|823.28|12
1656153330000|2022-06-25 10:35:30|832.37|823.27|832.4|823.3|832.4|823.3|832.37|823.27|6
1656153340000|2022-06-25 10:35:40|832.43|823.33|832.37|823.27|832.83|823.73|832.37|823.27|11
1656153350000|2022-06-25 10:35:50|832.33|823.23|832.33|823.23|832.33|823.23|832.33|823.23|1
1656153360000|2022-06-25 10:36:00|832.36|823.26|832.22|823.12|832.36|823.26|832.19|823.09|11
1656153370000|2022-06-25 10:36:10|832.11|823.01|832.28|823.18|832.28|823.18|832.1|823|10
1656153380000|2022-06-25 10:36:20|832.3|823.2|832.25|823.15|832.33|823.23|832.22|823.12|16
1656153390000|2022-06-25 10:36:30|832.28|823.18|832.24|823.14|832.32|823.22|832.23|823.13|8
1656153400000|2022-06-25 10:36:40|832.23|823.13|832.23|823.13|832.29|823.19|832.23|823.13|5
1656153410000|2022-06-25 10:36:50|832.24|823.14|832.77|823.67|832.77|823.67|832.24|823.14|6
1656153420000|2022-06-25 10:37:00|832.78|823.68|832.78|823.68|832.98|823.88|832.76|823.66|19
1656153430000|2022-06-25 10:37:10|832.79|823.69|833.1|824|833.15|824.05|832.78|823.68|14
1656153440000|2022-06-25 10:37:20|833.13|824.03|833.09|823.99|833.13|824.03|833.05|823.95|9
1656153450000|2022-06-25 10:37:30|833.1|824|833.14|824.04|833.31|824.21|833.09|823.99|8
1656153460000|2022-06-25 10:37:40|833.12|824.02|833.17|824.07|833.24|824.14|833.12|824.02|6
1656153470000|2022-06-25 10:37:50|833.19|824.09|833|823.9|833.2|824.1|833|823.9|10
1656153480000|2022-06-25 10:38:00|833.02|823.92|832.85|823.75|833.05|823.95|832.85|823.75|12
1656153490000|2022-06-25 10:38:10|832.92|823.82|832.87|823.77|832.99|823.89|832.87|823.77|10
1656153500000|2022-06-25 10:38:20|832.88|823.78|832.92|823.82|832.92|823.82|832.88|823.78|2
1656153510000|2022-06-25 10:38:30|832.95|823.85|833.01|823.91|833.01|823.91|832.92|823.82|9
1656153520000|2022-06-25 10:38:40|832.99|823.89|833.01|823.91|833.01|823.91|832.99|823.89|4
1656153530000|2022-06-25 10:38:50|833.05|823.95|832.93|823.83|833.08|823.98|832.93|823.83|6
1656153540000|2022-06-25 10:39:00|832.94|823.84|832.94|823.84|833.04|823.94|832.93|823.83|9
1656153550000|2022-06-25 10:39:10|832.96|823.86|833.03|823.93|833.04|823.94|832.96|823.86|10
1656153560000|2022-06-25 10:39:20|833.06|823.96|832.47|823.37|833.09|823.99|832.44|823.34|19
1656153570000|2022-06-25 10:39:30|832.46|823.36|832.52|823.42|832.55|823.45|832.46|823.36|17
1656153580000|2022-06-25 10:39:40|832.56|823.46|832.91|823.81|832.92|823.82|832.51|823.41|10
1656153590000|2022-06-25 10:39:50|832.9|823.8|832.86|823.76|832.91|823.81|832.84|823.74|9
1656153600000|2022-06-25 10:40:00|832.78|823.68|832.85|823.75|832.85|823.75|832.75|823.65|11
1656153610000|2022-06-25 10:40:10|832.86|823.76|832.87|823.77|832.88|823.78|832.86|823.76|5
1656153620000|2022-06-25 10:40:20|832.86|823.76|832.85|823.75|832.86|823.76|832.83|823.73|3
1656153630000|2022-06-25 10:40:30|832.81|823.71|832.86|823.76|832.86|823.76|832.44|823.34|15
1656153640000|2022-06-25 10:40:40|832.88|823.78|832.88|823.78|832.88|823.78|832.83|823.73|7
1656153650000|2022-06-25 10:40:50|832.86|823.76|832.81|823.71|833.08|823.98|832.81|823.71|18
1656153660000|2022-06-25 10:41:00|832.82|823.72|832.92|823.82|832.92|823.82|832.82|823.72|10
1656153670000|2022-06-25 10:41:10|832.89|823.79|833.12|824.02|833.2|824.1|832.89|823.79|15
1656153680000|2022-06-25 10:41:20|833.19|824.09|833.24|824.14|833.31|824.21|833.19|824.09|14
1656153690000|2022-06-25 10:41:30|833.26|824.16|833.24|824.14|833.29|824.19|833.21|824.11|8
1656153700000|2022-06-25 10:41:40|833.28|824.18|833.39|824.29|833.39|824.29|833.25|824.15|10
1656153710000|2022-06-25 10:41:50|833.38|824.28|833.51|824.41|833.53|824.43|833.33|824.23|9
1656153720000|2022-06-25 10:42:00|833.53|824.43|833.38|824.28|833.53|824.43|833.25|824.15|15
1656153730000|2022-06-25 10:42:10|833.36|824.26|833.8|824.7|833.81|824.71|833.36|824.26|12
1656153740000|2022-06-25 10:42:20|833.86|824.76|834.18|825.08|834.22|825.12|833.83|824.73|15
1656153750000|2022-06-25 10:42:30|834.16|825.06|834.1|825|834.21|825.11|834.1|825|9
1656153760000|2022-06-25 10:42:40|834.11|825.01|834.2|825.1|834.21|825.11|834.11|825.01|5
1656153770000|2022-06-25 10:42:50|834.23|825.13|834.22|825.12|834.23|825.13|834.2|825.1|7
1656153780000|2022-06-25 10:43:00|834.25|825.15|834.94|825.84|834.96|825.86|834.25|825.15|12
1656153790000|2022-06-25 10:43:10|834.97|825.87|834.96|825.86|835.05|825.95|834.94|825.84|20
1656153800000|2022-06-25 10:43:20|835.02|825.92|834.92|825.82|835.02|825.92|834.9|825.8|9
1656153810000|2022-06-25 10:43:30|834.97|825.87|834.95|825.85|834.98|825.88|834.88|825.78|12
1656153820000|2022-06-25 10:43:40|834.98|825.88|835.94|826.84|835.94|826.84|834.98|825.88|22
1656153830000|2022-06-25 10:43:50|835.87|826.77|835.89|826.79|835.9|826.8|835.87|826.77|8
1656153840000|2022-06-25 10:44:00|836.05|826.95|835.92|826.82|836.05|826.95|835.85|826.75|7
1656153850000|2022-06-25 10:44:10|836|826.9|835.89|826.79|836|826.9|835.86|826.76|26
1656153860000|2022-06-25 10:44:20|835.9|826.8|835.91|826.81|835.93|826.83|835.89|826.79|8
1656153870000|2022-06-25 10:44:30|835.94|826.84|835.94|826.84|836|826.9|835.92|826.82|10
1656153880000|2022-06-25 10:44:40|835.91|826.81|835.91|826.81|835.91|826.81|835.91|826.81|1
1656153890000|2022-06-25 10:44:50|835.9|826.8|835.85|826.75|835.91|826.81|835.85|826.75|8
1656153900000|2022-06-25 10:45:00|835.89|826.79|835.8|826.7|835.9|826.8|835.8|826.7|7
1656153910000|2022-06-25 10:45:10|835.84|826.74|836.25|827.15|836.25|827.15|835.84|826.74|17
1656153920000|2022-06-25 10:45:20|836.22|827.12|836.22|827.12|836.69|827.59|836.19|827.09|12
1656153930000|2022-06-25 10:45:30|836.19|827.09|836.06|826.96|836.2|827.1|836.01|826.91|25
1656153940000|2022-06-25 10:45:40|836.1|827|835.94|826.84|836.12|827.02|835.94|826.84|8
1656153950000|2022-06-25 10:45:50|836.05|826.95|835.54|826.44|836.05|826.95|835.43|826.33|17
1656153960000|2022-06-25 10:46:00|835.5|826.4|835.31|826.21|835.5|826.4|835.23|826.13|9
1656153970000|2022-06-25 10:46:10|835.28|826.18|835.25|826.15|835.28|826.18|835.24|826.14|4
1656153980000|2022-06-25 10:46:20|835.24|826.14|835.25|826.15|835.25|826.15|835.23|826.13|4
1656153990000|2022-06-25 10:46:30|835.24|826.14|835.23|826.13|835.25|826.15|835.2|826.1|8
1656154000000|2022-06-25 10:46:40|835.29|826.19|835.29|826.19|835.29|826.19|835.29|826.19|1
1656154010000|2022-06-25 10:46:50|835.26|826.16|835.3|826.2|835.38|826.28|835.26|826.16|9
1656154030000|2022-06-25 10:47:10|835.34|826.24|835.34|826.24|835.44|826.34|835.3|826.2|10
1656154040000|2022-06-25 10:47:20|835.38|826.28|835.38|826.28|835.38|826.28|835.34|826.24|5
1656154050000|2022-06-25 10:47:30|835.44|826.34|835.34|826.24|835.44|826.34|835.34|826.24|4
1656154070000|2022-06-25 10:47:50|835.33|826.23|835.34|826.24|835.34|826.24|835.33|826.23|2
1656154080000|2022-06-25 10:48:00|835.33|826.23|835.33|826.23|835.34|826.24|835.33|826.23|3
1656154090000|2022-06-25 10:48:10|835.34|826.24|835.34|826.24|835.41|826.31|835.33|826.23|6
1656154100000|2022-06-25 10:48:20|835.33|826.23|835.41|826.31|835.41|826.31|835.33|826.23|7
1656154110000|2022-06-25 10:48:30|835.36|826.26|834.61|825.51|835.49|826.39|834.48|825.38|15
1656154120000|2022-06-25 10:48:40|834.28|825.18|834.81|825.71|834.81|825.71|834.27|825.17|15
1656154130000|2022-06-25 10:48:50|834.86|825.76|834.81|825.71|834.86|825.76|834.81|825.71|2
1656154140000|2022-06-25 10:49:00|834.74|825.64|834.29|825.19|834.87|825.77|834.29|825.19|13
1656154150000|2022-06-25 10:49:10|834.26|825.16|834.22|825.12|834.29|825.19|834.22|825.12|7
1656154160000|2022-06-25 10:49:20|834.23|825.13|834.21|825.11|834.23|825.13|834.21|825.11|5
1656154170000|2022-06-25 10:49:30|834.2|825.1|834.21|825.11|834.21|825.11|834.2|825.1|4
1656154180000|2022-06-25 10:49:40|834.19|825.09|834.17|825.07|834.19|825.09|834.17|825.07|2
1656154190000|2022-06-25 10:49:50|834.16|825.06|834.18|825.08|834.19|825.09|834.16|825.06|4
1656154200000|2022-06-25 10:50:00|834.15|825.05|834.02|824.92|834.18|825.08|833.94|824.84|10
1656154210000|2022-06-25 10:50:10|833.98|824.88|833.99|824.89|834.06|824.96|833.98|824.88|11
1656154220000|2022-06-25 10:50:20|834.02|824.92|834.2|825.1|834.2|825.1|833.96|824.86|10
1656154230000|2022-06-25 10:50:30|834.18|825.08|835.77|826.67|835.79|826.69|834.18|825.08|24
1656154240000|2022-06-25 10:50:40|835.81|826.71|835.47|826.37|835.86|826.76|835.39|826.29|11
1656154250000|2022-06-25 10:50:50|835.42|826.32|835.34|826.24|835.44|826.34|835.34|826.24|14
1656154260000|2022-06-25 10:51:00|835.35|826.25|835.34|826.24|835.35|826.25|835.27|826.17|9
1656154270000|2022-06-25 10:51:10|835.45|826.35|835.31|826.21|835.87|826.77|835.3|826.2|23
1656154280000|2022-06-25 10:51:20|835.33|826.23|835.32|826.22|835.4|826.3|835.29|826.19|5
1656154290000|2022-06-25 10:51:30|835.37|826.27|835.31|826.21|835.79|826.69|835.27|826.17|15
1656154300000|2022-06-25 10:51:40|835.27|826.17|835.29|826.19|835.3|826.2|835.27|826.17|4
1656154310000|2022-06-25 10:51:50|835.23|826.13|835.3|826.2|835.33|826.23|835.23|826.13|6
1656154320000|2022-06-25 10:52:00|835.33|826.23|835.43|826.33|835.43|826.33|835.33|826.23|3
1656154330000|2022-06-25 10:52:10|835.47|826.37|835.3|826.2|835.82|826.72|835.3|826.2|17
1656154340000|2022-06-25 10:52:20|835.26|826.16|835.41|826.31|835.41|826.31|835.22|826.12|10
1656154350000|2022-06-25 10:52:30|835.45|826.35|835.36|826.26|835.48|826.38|835.36|826.26|9
1656154360000|2022-06-25 10:52:40|835.4|826.3|835.37|826.27|835.41|826.31|835.36|826.26|7
1656154370000|2022-06-25 10:52:50|835.41|826.31|835.36|826.26|835.41|826.31|835.36|826.26|3
1656154380000|2022-06-25 10:53:00|835.27|826.17|834.93|825.83|835.29|826.19|834.91|825.81|15
1656154390000|2022-06-25 10:53:10|834.6|825.5|834.1|825|834.6|825.5|834.05|824.95|22
1656154400000|2022-06-25 10:53:20|834.08|824.98|833.95|824.85|834.1|825|833.93|824.83|12
1656154410000|2022-06-25 10:53:30|833.9|824.8|833.14|824.04|833.9|824.8|833.09|823.99|19
1656154420000|2022-06-25 10:53:40|833.16|824.06|833.43|824.33|833.45|824.35|833.15|824.05|15
1656154430000|2022-06-25 10:53:50|833.7|824.6|834.08|824.98|834.13|825.03|833.7|824.6|23
1656154440000|2022-06-25 10:54:00|834.06|824.96|833.95|824.85|834.08|824.98|833.95|824.85|14
1656154450000|2022-06-25 10:54:10|834|824.9|834|824.9|834|824.9|833.81|824.71|7
1656154460000|2022-06-25 10:54:20|833.99|824.89|833.96|824.86|833.99|824.89|833.94|824.84|10
1656154470000|2022-06-25 10:54:30|833.99|824.89|834.01|824.91|834.04|824.94|833.98|824.88|9
1656154480000|2022-06-25 10:54:40|833.98|824.88|834.05|824.95|834.07|824.97|833.98|824.88|5
1656154490000|2022-06-25 10:54:50|834.08|824.98|834.29|825.19|834.29|825.19|834.05|824.95|5
1656154500000|2022-06-25 10:55:00|834.31|825.21|834.78|825.68|834.78|825.68|834.31|825.21|7
1656154510000|2022-06-25 10:55:10|834.94|825.84|834.97|825.87|835.01|825.91|834.94|825.84|8
1656154520000|2022-06-25 10:55:20|834.94|825.84|834.97|825.87|834.97|825.87|834.94|825.84|4
1656154530000|2022-06-25 10:55:30|834.96|825.86|834.94|825.84|834.96|825.86|834.81|825.71|11
1656154540000|2022-06-25 10:55:40|834.97|825.87|834.84|825.74|834.97|825.87|834.82|825.72|14
1656154550000|2022-06-25 10:55:50|834.82|825.72|834.84|825.74|834.88|825.78|834.82|825.72|6
1656154560000|2022-06-25 10:56:00|834.91|825.81|834.97|825.87|834.97|825.87|834.91|825.81|3
1656154570000|2022-06-25 10:56:10|834.96|825.86|834.8|825.7|835.03|825.93|834.8|825.7|7
1656154580000|2022-06-25 10:56:20|834.79|825.69|834.37|825.27|834.79|825.69|834.36|825.26|19
1656154590000|2022-06-25 10:56:30|834.42|825.32|834.43|825.33|834.45|825.35|834.34|825.24|15
1656154600000|2022-06-25 10:56:40|834.45|825.35|834.45|825.35|834.48|825.38|834.43|825.33|12
1656154610000|2022-06-25 10:56:50|834.42|825.32|834.43|825.33|834.43|825.33|834.42|825.32|2
1656154620000|2022-06-25 10:57:00|834.41|825.31|834.47|825.37|834.48|825.38|834.41|825.31|9
1656154630000|2022-06-25 10:57:10|834.48|825.38|834.93|825.83|834.97|825.87|834.48|825.38|7
1656154640000|2022-06-25 10:57:20|834.92|825.82|834.85|825.75|834.92|825.82|834.82|825.72|5
1656154650000|2022-06-25 10:57:30|834.82|825.72|834.34|825.24|834.82|825.72|834.3|825.2|14
1656154660000|2022-06-25 10:57:40|834.35|825.25|834.37|825.27|834.43|825.33|834.35|825.25|9
1656154670000|2022-06-25 10:57:50|834.38|825.28|834.33|825.23|834.38|825.28|834.32|825.22|5
1656154680000|2022-06-25 10:58:00|834.3|825.2|834.23|825.13|834.33|825.23|834.2|825.1|25
1656154690000|2022-06-25 10:58:10|834.24|825.14|834.61|825.51|834.61|825.51|834.23|825.13|10
1656154700000|2022-06-25 10:58:20|834.64|825.54|834.81|825.71|834.93|825.83|834.64|825.54|13
1656154720000|2022-06-25 10:58:40|834.77|825.67|834.31|825.21|834.81|825.71|834.3|825.2|9
1656154730000|2022-06-25 10:58:50|834.3|825.2|834.28|825.18|834.31|825.21|834.27|825.17|5
1656154740000|2022-06-25 10:59:00|834.36|825.26|834.81|825.71|834.81|825.71|834.31|825.21|7
1656154750000|2022-06-25 10:59:10|834.82|825.72|834.9|825.8|834.9|825.8|834.79|825.69|6
1656154760000|2022-06-25 10:59:20|834.82|825.72|834.82|825.72|834.82|825.72|834.82|825.72|1
1656154770000|2022-06-25 10:59:30|834.79|825.69|834.83|825.73|834.86|825.76|834.79|825.69|7
1656154780000|2022-06-25 10:59:40|834.76|825.66|834.38|825.28|834.76|825.66|834.38|825.28|6
1656154790000|2022-06-25 10:59:50|834.34|825.24|834.23|825.13|834.34|825.24|834.23|825.13|8
1656154800000|2022-06-25 11:00:00|834.24|825.14|834.24|825.14|834.33|825.23|834.24|825.14|6
1656154810000|2022-06-25 11:00:10|834.23|825.13|834.22|825.12|834.26|825.16|834.2|825.1|10
1656154820000|2022-06-25 11:00:20|834.25|825.15|834.25|825.15|834.26|825.16|834.24|825.14|11
1656154830000|2022-06-25 11:00:30|834.27|825.17|834.22|825.12|834.31|825.21|834.22|825.12|5
1656154840000|2022-06-25 11:00:40|834.25|825.15|834.2|825.1|834.27|825.17|834.2|825.1|6
1656154850000|2022-06-25 11:00:50|834.27|825.17|834.2|825.1|834.27|825.17|834.2|825.1|10
1656154860000|2022-06-25 11:01:00|834.22|825.12|834.42|825.32|834.82|825.72|834.2|825.1|18
1656154870000|2022-06-25 11:01:10|834.35|825.25|834.27|825.17|834.35|825.25|834.27|825.17|5
1656154880000|2022-06-25 11:01:20|834.26|825.16|834.02|824.92|834.27|825.17|834|824.9|9
1656154890000|2022-06-25 11:01:30|833.97|824.87|833.29|824.19|834.04|824.94|833.25|824.15|18
1656154900000|2022-06-25 11:01:40|833.27|824.17|833.3|824.2|833.4|824.3|833.27|824.17|12
1656154910000|2022-06-25 11:01:50|833.27|824.17|833.24|824.14|833.29|824.19|833.22|824.12|18
1656154920000|2022-06-25 11:02:00|833.22|824.12|833.26|824.16|833.32|824.22|833.22|824.12|5
1656154930000|2022-06-25 11:02:10|833.24|824.14|833.26|824.16|833.26|824.16|833.24|824.14|2
1656154940000|2022-06-25 11:02:20|833.25|824.15|833.23|824.13|833.25|824.15|833.23|824.13|4
1656154950000|2022-06-25 11:02:30|833.25|824.15|833.8|824.7|833.84|824.74|833.25|824.15|15
1656154960000|2022-06-25 11:02:40|833.81|824.71|833.26|824.16|833.81|824.71|833.21|824.11|7
1656154970000|2022-06-25 11:02:50|833.25|824.15|833.24|824.14|833.25|824.15|833.2|824.1|11
1656154980000|2022-06-25 11:03:00|833.22|824.12|833.24|824.14|833.29|824.19|833.11|824.01|12
1656154990000|2022-06-25 11:03:10|833.18|824.08|833.18|824.08|833.2|824.1|833.18|824.08|5
1656155000000|2022-06-25 11:03:20|833.21|824.11|833.18|824.08|833.21|824.11|833.18|824.08|4
1656155010000|2022-06-25 11:03:30|833.21|824.11|833.21|824.11|833.21|824.11|833.18|824.08|7
1656155020000|2022-06-25 11:03:40|833.19|824.09|833.21|824.11|833.21|824.11|833.19|824.09|4
1656155030000|2022-06-25 11:03:50|833.19|824.09|833.26|824.16|833.26|824.16|833.17|824.07|10
1656155040000|2022-06-25 11:04:00|833.27|824.17|833.27|824.17|833.27|824.17|833.27|824.17|1
1656155050000|2022-06-25 11:04:10|833.26|824.16|833.26|824.16|833.26|824.16|833.26|824.16|1
1656155060000|2022-06-25 11:04:20|833.29|824.19|833.8|824.7|833.92|824.82|833.26|824.16|10
1656155070000|2022-06-25 11:04:30|833.49|824.39|833.46|824.36|833.49|824.39|833.44|824.34|6
1656155080000|2022-06-25 11:04:40|833.47|824.37|833.78|824.68|833.78|824.68|833.47|824.37|4
1656155090000|2022-06-25 11:04:50|833.79|824.69|833.28|824.18|833.83|824.73|833.27|824.17|21
1656155100000|2022-06-25 11:05:00|833.27|824.17|833.83|824.73|833.85|824.75|833.27|824.17|13
1656155110000|2022-06-25 11:05:10|833.85|824.75|833.54|824.44|833.85|824.75|833.43|824.33|14
1656155120000|2022-06-25 11:05:20|833.47|824.37|833.48|824.38|833.48|824.38|833.47|824.37|2
1656155130000|2022-06-25 11:05:30|833.49|824.39|833.46|824.36|833.49|824.39|833.46|824.36|6
1656155140000|2022-06-25 11:05:40|833.48|824.38|833.5|824.4|833.53|824.43|833.45|824.35|10
1656155150000|2022-06-25 11:05:50|833.53|824.43|833.87|824.77|833.87|824.77|833.45|824.35|7
1656155160000|2022-06-25 11:06:00|833.79|824.69|833.82|824.72|833.83|824.73|833.79|824.69|5
1656155170000|2022-06-25 11:06:10|833.83|824.73|834|824.9|834|824.9|833.83|824.73|3
1656155180000|2022-06-25 11:06:20|834.03|824.93|834.15|825.05|834.28|825.18|834.03|824.93|14
1656155190000|2022-06-25 11:06:30|834.12|825.02|834.13|825.03|834.13|825.03|834.01|824.91|8
1656155200000|2022-06-25 11:06:40|834.26|825.16|834.68|825.58|834.68|825.58|834.26|825.16|3
1656155210000|2022-06-25 11:06:50|834.81|825.71|834.84|825.74|834.84|825.74|834.65|825.55|17
1656155220000|2022-06-25 11:07:00|834.85|825.75|834.34|825.24|834.85|825.75|834.34|825.24|9
1656155230000|2022-06-25 11:07:10|834.33|825.23|834.37|825.27|834.37|825.27|834.29|825.19|5
1656155240000|2022-06-25 11:07:20|834.4|825.3|834.41|825.31|834.41|825.31|834.39|825.29|4
1656155250000|2022-06-25 11:07:30|834.39|825.29|834.02|824.92|834.39|825.29|833.98|824.88|20
1656155260000|2022-06-25 11:07:40|833.82|824.72|833.3|824.2|833.82|824.72|833.21|824.11|13
1656155270000|2022-06-25 11:07:50|833.34|824.24|833.29|824.19|833.4|824.3|833.29|824.19|14
1656155280000|2022-06-25 11:08:00|833.3|824.2|833.12|824.02|833.3|824.2|833.1|824|12
1656155290000|2022-06-25 11:08:10|833.2|824.1|833.19|824.09|833.22|824.12|833.12|824.02|10
1656155300000|2022-06-25 11:08:20|833.2|824.1|832.13|823.03|833.2|824.1|832.13|823.03|22
1656155310000|2022-06-25 11:08:30|832.16|823.06|831.36|822.26|832.16|823.06|831.36|822.26|17
1656155320000|2022-06-25 11:08:40|831.48|822.38|831.85|822.75|831.87|822.77|831.35|822.25|25
1656155330000|2022-06-25 11:08:50|831.86|822.76|831.86|822.76|831.88|822.78|831.85|822.75|9
1656155340000|2022-06-25 11:09:00|831.85|822.75|832.56|823.46|832.56|823.46|831.79|822.69|15
1656155350000|2022-06-25 11:09:10|832.53|823.43|832.24|823.14|832.84|823.74|832.21|823.11|16
1656155360000|2022-06-25 11:09:20|832.25|823.15|832.82|823.72|832.82|823.72|832.24|823.14|11
1656155370000|2022-06-25 11:09:30|832.81|823.71|832.84|823.74|832.84|823.74|832.81|823.71|2
1656155380000|2022-06-25 11:09:40|832.81|823.71|832.88|823.78|832.88|823.78|832.81|823.71|4
1656155390000|2022-06-25 11:09:50|832.91|823.81|833.71|824.61|833.71|824.61|832.88|823.78|16
1656155400000|2022-06-25 11:10:00|833.77|824.67|833.93|824.83|834.06|824.96|833.7|824.6|12
1656155410000|2022-06-25 11:10:10|833.86|824.76|833.96|824.86|834.12|825.02|833.86|824.76|9
1656155420000|2022-06-25 11:10:20|833.97|824.87|833.97|824.87|834.02|824.92|833.94|824.84|6
1656155430000|2022-06-25 11:10:30|833.96|824.86|834.02|824.92|834.06|824.96|833.96|824.86|9
1656155440000|2022-06-25 11:10:40|834.01|824.91|834.02|824.92|834.02|824.92|834.01|824.91|2
1656155450000|2022-06-25 11:10:50|834.01|824.91|834|824.9|834.04|824.94|834|824.9|8
1656155460000|2022-06-25 11:11:00|834.01|824.91|834.04|824.94|834.04|824.94|833.97|824.87|14
1656155470000|2022-06-25 11:11:10|834.01|824.91|834.06|824.96|834.06|824.96|834|824.9|4
1656155480000|2022-06-25 11:11:20|834.05|824.95|834.52|825.42|834.72|825.62|834.04|824.94|18
1656155490000|2022-06-25 11:11:30|834.5|825.4|834.2|825.1|834.5|825.4|834.2|825.1|8
1656155500000|2022-06-25 11:11:40|834.15|825.05|834.24|825.14|834.24|825.14|834.12|825.02|4
1656155510000|2022-06-25 11:11:50|834.23|825.13|834.33|825.23|834.33|825.23|834.18|825.08|14
1656155520000|2022-06-25 11:12:00|834.35|825.25|834.33|825.23|834.36|825.26|834.27|825.17|11
1656155530000|2022-06-25 11:12:10|834.27|825.17|835|825.9|835|825.9|834.27|825.17|11
1656155540000|2022-06-25 11:12:20|834.99|825.89|835.21|826.11|835.21|826.11|834.98|825.88|16
1656155550000|2022-06-25 11:12:30|835.24|826.14|835.21|826.11|835.24|826.14|835.21|826.11|4
1656155560000|2022-06-25 11:12:40|835.24|826.14|835.77|826.67|835.77|826.67|835.23|826.13|13
1656155570000|2022-06-25 11:12:50|835.8|826.7|836.17|827.07|836.18|827.08|835.8|826.7|16
1656155580000|2022-06-25 11:13:00|836.22|827.12|836.11|827.01|836.22|827.12|836.06|826.96|13
1656155590000|2022-06-25 11:13:10|836.06|826.96|835.4|826.3|836.12|827.02|835.29|826.19|14
1656155600000|2022-06-25 11:13:20|835.39|826.29|835.45|826.35|836|826.9|835.39|826.29|21
1656155610000|2022-06-25 11:13:30|835.4|826.3|835.91|826.81|835.91|826.81|835.37|826.27|21
1656155620000|2022-06-25 11:13:40|835.89|826.79|836.02|826.92|836.04|826.94|835.89|826.79|19
1656155630000|2022-06-25 11:13:50|836|826.9|836.75|827.65|836.75|827.65|836|826.9|16
1656155640000|2022-06-25 11:14:00|836.81|827.71|837.36|828.26|837.91|828.81|836.76|827.66|20
1656155650000|2022-06-25 11:14:10|837.35|828.25|837.49|828.39|837.51|828.41|837.21|828.11|15
1656155660000|2022-06-25 11:14:20|837.3|828.2|837.77|828.67|837.77|828.67|837.28|828.18|15
1656155670000|2022-06-25 11:14:30|837.8|828.7|837.22|828.12|837.8|828.7|837.1|828|16
1656155680000|2022-06-25 11:14:40|837.26|828.16|837.33|828.23|837.33|828.23|837.2|828.1|9
1656155690000|2022-06-25 11:14:50|837.38|828.28|837.32|828.22|837.42|828.32|837.32|828.22|14
1656155700000|2022-06-25 11:15:00|837.25|828.15|836.38|827.28|837.25|828.15|836.35|827.25|25
1656155710000|2022-06-25 11:15:10|836.4|827.3|836.83|827.73|837.07|827.97|836.36|827.26|15
1656155720000|2022-06-25 11:15:20|836.82|827.72|836.88|827.78|836.88|827.78|836.8|827.7|9
1656155730000|2022-06-25 11:15:30|836.91|827.81|836.9|827.8|837.09|827.99|836.87|827.77|17
1656155740000|2022-06-25 11:15:40|836.95|827.85|837.03|827.93|837.03|827.93|836.95|827.85|3
1656155750000|2022-06-25 11:15:50|837.01|827.91|837.01|827.91|837.03|827.93|837.01|827.91|3
1656155760000|2022-06-25 11:16:00|836.99|827.89|836.96|827.86|836.99|827.89|836.96|827.86|4
1656155770000|2022-06-25 11:16:10|836.98|827.88|836.89|827.79|836.98|827.88|836.86|827.76|11
1656155780000|2022-06-25 11:16:20|836.9|827.8|836.92|827.82|836.92|827.82|836.89|827.79|3
1656155790000|2022-06-25 11:16:30|836.89|827.79|837.19|828.09|837.19|828.09|836.89|827.79|13
1656155800000|2022-06-25 11:16:40|837.18|828.08|837.21|828.11|837.24|828.14|837.16|828.06|7
1656155810000|2022-06-25 11:16:50|837.24|828.14|837.21|828.11|837.27|828.17|837.16|828.06|15
1656155820000|2022-06-25 11:17:00|837.23|828.13|837.34|828.24|837.34|828.24|837.23|828.13|14
1656155830000|2022-06-25 11:17:10|837.33|828.23|837.23|828.13|837.34|828.24|837.19|828.09|14
1656155840000|2022-06-25 11:17:20|837.41|828.31|837.12|828.02|837.41|828.31|837.12|828.02|8
1656155850000|2022-06-25 11:17:30|837.13|828.03|837.16|828.06|837.16|828.06|837.13|828.03|8
1656155860000|2022-06-25 11:17:40|837.14|828.04|837.1|828|837.17|828.07|837.1|828|11
1656155870000|2022-06-25 11:17:50|837.12|828.02|837.07|827.97|837.12|828.02|837.07|827.97|7
1656155880000|2022-06-25 11:18:00|837.1|828|836.99|827.89|837.1|828|836.99|827.89|10
1656155890000|2022-06-25 11:18:10|837.05|827.95|836.95|827.85|837.05|827.95|836.95|827.85|7
1656155900000|2022-06-25 11:18:20|836.99|827.89|836.91|827.81|837.02|827.92|836.91|827.81|9
1656155910000|2022-06-25 11:18:30|836.95|827.85|836.91|827.81|836.95|827.85|836.87|827.77|8
1656155920000|2022-06-25 11:18:40|836.94|827.84|836.78|827.68|836.94|827.84|836.78|827.68|17
1656155930000|2022-06-25 11:18:50|836.8|827.7|836.79|827.69|836.8|827.7|836.78|827.68|6
1656155940000|2022-06-25 11:19:00|836.77|827.67|836.77|827.67|836.79|827.69|836.77|827.67|3
1656155950000|2022-06-25 11:19:10|836.78|827.68|836.74|827.64|836.8|827.7|836.74|827.64|13
1656155960000|2022-06-25 11:19:20|836.75|827.65|837.03|827.93|837.03|827.93|836.75|827.65|9
1656155970000|2022-06-25 11:19:30|837.06|827.96|836.97|827.87|837.18|828.08|836.97|827.87|8
1656155980000|2022-06-25 11:19:40|837|827.9|836.95|827.85|837|827.9|836.95|827.85|2
1656155990000|2022-06-25 11:19:50|836.68|827.58|835.93|826.83|836.68|827.58|835.93|826.83|16
1656156000000|2022-06-25 11:20:00|835.94|826.84|835.06|825.96|835.94|826.84|835.05|825.95|15
1656156010000|2022-06-25 11:20:10|835.04|825.94|835.04|825.94|835.04|825.94|835.04|825.94|1
1656156020000|2022-06-25 11:20:20|835.05|825.95|835.15|826.05|835.15|826.05|835.05|825.95|9
1656156030000|2022-06-25 11:20:30|835.13|826.03|835.2|826.1|835.22|826.12|835.13|826.03|9
1656156040000|2022-06-25 11:20:40|835.22|826.12|835.39|826.29|835.39|826.29|835.22|826.12|6
1656156050000|2022-06-25 11:20:50|835.26|826.16|835.24|826.14|835.27|826.17|835.13|826.03|9
1656156060000|2022-06-25 11:21:00|835.28|826.18|835.26|826.16|835.38|826.28|835.26|826.16|10
1656156070000|2022-06-25 11:21:10|835.25|826.15|835.2|826.1|835.27|826.17|835.17|826.07|9
1656156080000|2022-06-25 11:21:20|835.17|826.07|835.3|826.2|835.3|826.2|835.17|826.07|4
1656156090000|2022-06-25 11:21:30|835.23|826.13|835.16|826.06|835.24|826.14|835.14|826.04|10
1656156100000|2022-06-25 11:21:40|835.18|826.08|835.19|826.09|835.19|826.09|835.16|826.06|12
1656156110000|2022-06-25 11:21:50|835.17|826.07|835.19|826.09|835.25|826.15|835.17|826.07|4
1656156120000|2022-06-25 11:22:00|835.16|826.06|835.16|826.06|835.16|826.06|835.12|826.02|7
1656156130000|2022-06-25 11:22:10|835.13|826.03|835.12|826.02|835.13|826.03|835.12|826.02|4
1656156140000|2022-06-25 11:22:20|835.15|826.05|835.82|826.72|835.84|826.74|835.13|826.03|10
1656156150000|2022-06-25 11:22:30|835.79|826.69|835.15|826.05|835.79|826.69|835.15|826.05|12
1656156160000|2022-06-25 11:22:40|835.16|826.06|835.24|826.14|835.34|826.24|835.04|825.94|10
1656156170000|2022-06-25 11:22:50|835.03|825.93|835.05|825.95|835.06|825.96|834.95|825.85|12
1656156180000|2022-06-25 11:23:00|834.98|825.88|834.98|825.88|834.98|825.88|834.96|825.86|3
1656156190000|2022-06-25 11:23:10|834.96|825.86|835.03|825.93|835.06|825.96|834.96|825.86|8
1656156200000|2022-06-25 11:23:20|835.05|825.95|835.01|825.91|835.05|825.95|834.99|825.89|10
1656156210000|2022-06-25 11:23:30|834.99|825.89|834.31|825.21|835.04|825.94|834.24|825.14|19
1656156220000|2022-06-25 11:23:40|834.29|825.19|834.12|825.02|834.29|825.19|834.1|825|10
1656156230000|2022-06-25 11:23:50|834.11|825.01|834.66|825.56|834.66|825.56|834.11|825.01|12
1656156240000|2022-06-25 11:24:00|834.62|825.52|834.84|825.74|834.84|825.74|834.62|825.52|5
1656156250000|2022-06-25 11:24:10|834.83|825.73|835.55|826.45|835.55|826.45|834.83|825.73|18
1656156260000|2022-06-25 11:24:20|835.57|826.47|836.03|826.93|836.07|826.97|835.15|826.05|27
1656156270000|2022-06-25 11:24:30|836.02|826.92|836.25|827.15|836.25|827.15|835.9|826.8|9
1656156280000|2022-06-25 11:24:40|836.2|827.1|836.06|826.96|836.22|827.12|836.02|826.92|8
1656156290000|2022-06-25 11:24:50|836.04|826.94|836.05|826.95|836.07|826.97|836|826.9|10
1656156300000|2022-06-25 11:25:00|836.07|826.97|836.11|827.01|836.16|827.06|836.04|826.94|16
1656156310000|2022-06-25 11:25:10|836.1|827|836.07|826.97|836.1|827|836.05|826.95|9
1656156320000|2022-06-25 11:25:20|836.05|826.95|835|825.9|836.05|826.95|835|825.9|20
1656156330000|2022-06-25 11:25:30|834.99|825.89|835|825.9|835.1|826|834.99|825.89|9
1656156340000|2022-06-25 11:25:40|834.92|825.82|835.02|825.92|835.02|825.92|834.42|825.32|11
1656156350000|2022-06-25 11:25:50|834.99|825.89|834.97|825.87|835.03|825.93|834.97|825.87|5
1656156360000|2022-06-25 11:26:00|834.94|825.84|834.86|825.76|834.96|825.86|834.86|825.76|6
1656156370000|2022-06-25 11:26:10|834.84|825.74|835.6|826.5|835.6|826.5|834.84|825.74|15
1656156380000|2022-06-25 11:26:20|835.84|826.74|835.86|826.76|835.86|826.76|835.79|826.69|7
1656156390000|2022-06-25 11:26:30|835.82|826.72|835.94|826.84|835.97|826.87|835.81|826.71|10
1656156400000|2022-06-25 11:26:40|835.95|826.85|836.01|826.91|836.01|826.91|835.92|826.82|6
1656156410000|2022-06-25 11:26:50|835.98|826.88|835.96|826.86|836.01|826.91|835.93|826.83|8
1656156420000|2022-06-25 11:27:00|835.97|826.87|835.88|826.78|835.97|826.87|835.88|826.78|9
1656156430000|2022-06-25 11:27:10|835.81|826.71|835.61|826.51|835.9|826.8|835.61|826.51|13
1656156440000|2022-06-25 11:27:20|835.63|826.53|835.71|826.61|835.78|826.68|835.61|826.51|9
1656156450000|2022-06-25 11:27:30|835.7|826.6|835.32|826.22|835.75|826.65|835.32|826.22|7
1656156460000|2022-06-25 11:27:40|835.31|826.21|835.25|826.15|835.31|826.21|835.23|826.13|6
1656156470000|2022-06-25 11:27:50|835.26|826.16|835.68|826.58|835.78|826.68|835.26|826.16|13
1656156480000|2022-06-25 11:28:00|835.7|826.6|835.86|826.76|835.88|826.78|835.7|826.6|8
1656156490000|2022-06-25 11:28:10|835.88|826.78|835.26|826.16|835.88|826.78|835.2|826.1|12
1656156500000|2022-06-25 11:28:20|835.24|826.14|835.25|826.15|835.28|826.18|835.24|826.14|11
1656156510000|2022-06-25 11:28:30|835.28|826.18|835.28|826.18|835.31|826.21|835.27|826.17|8
1656156520000|2022-06-25 11:28:40|835.31|826.21|835.85|826.75|835.85|826.75|835.28|826.18|10
1656156530000|2022-06-25 11:28:50|835.86|826.76|835.85|826.75|835.87|826.77|835.85|826.75|6
1656156540000|2022-06-25 11:29:00|835.86|826.76|835.35|826.25|835.88|826.78|835.26|826.16|20
1656156550000|2022-06-25 11:29:10|835.36|826.26|835.69|826.59|835.74|826.64|835.36|826.26|18
1656156560000|2022-06-25 11:29:20|835.71|826.61|835.68|826.58|835.73|826.63|835.68|826.58|9
1656156570000|2022-06-25 11:29:30|835.76|826.66|835.16|826.06|835.81|826.71|835.12|826.02|11
1656156580000|2022-06-25 11:29:40|835.14|826.04|835.17|826.07|835.17|826.07|835.14|826.04|7
1656156590000|2022-06-25 11:29:50|835.27|826.17|835.18|826.08|835.29|826.19|835.15|826.05|5
1656156600000|2022-06-25 11:30:00|835.15|826.05|835.14|826.04|835.19|826.09|835.08|825.98|11
1656156610000|2022-06-25 11:30:10|835.11|826.01|834.01|824.91|835.11|826.01|834.01|824.91|22
1656156620000|2022-06-25 11:30:20|834.03|824.93|833.96|824.86|834.06|824.96|833.96|824.86|9
1656156630000|2022-06-25 11:30:30|833.93|824.83|833.3|824.2|833.93|824.83|833.3|824.2|14
1656156640000|2022-06-25 11:30:40|833.31|824.21|833.03|823.93|833.31|824.21|833.03|823.93|9
1656156650000|2022-06-25 11:30:50|833.05|823.95|832.32|823.22|833.05|823.95|832.25|823.15|20
1656156660000|2022-06-25 11:31:00|832.34|823.24|832.81|823.71|832.83|823.73|832.29|823.19|16
1656156670000|2022-06-25 11:31:10|832.8|823.7|832.28|823.18|832.9|823.8|832.28|823.18|7
1656156680000|2022-06-25 11:31:20|832.27|823.17|832.02|822.92|832.27|823.17|831.99|822.89|13
1656156690000|2022-06-25 11:31:30|832.05|822.95|831.92|822.82|832.1|823|831.88|822.78|13
1656156700000|2022-06-25 11:31:40|831.95|822.85|831.3|822.2|832|822.9|831.29|822.19|24
1656156710000|2022-06-25 11:31:50|831.29|822.19|831.14|822.04|831.3|822.2|831.09|821.99|8
1656156720000|2022-06-25 11:32:00|831.15|822.05|831.31|822.21|831.87|822.77|831.15|822.05|27
1656156730000|2022-06-25 11:32:10|831.3|822.2|832|822.9|832.05|822.95|831.28|822.18|22
1656156740000|2022-06-25 11:32:20|831.99|822.89|831.31|822.21|831.99|822.89|831.31|822.21|23
1656156750000|2022-06-25 11:32:30|831.35|822.25|831.29|822.19|831.35|822.25|831.27|822.17|5
1656156760000|2022-06-25 11:32:40|831.32|822.22|831.1|822|831.32|822.22|831.1|822|13
1656156770000|2022-06-25 11:32:50|831.12|822.02|830.57|821.47|831.15|822.05|830.47|821.37|16
1656156780000|2022-06-25 11:33:00|830.68|821.58|830.39|821.29|831.04|821.94|830.29|821.19|20
1656156790000|2022-06-25 11:33:10|830.36|821.26|830.76|821.66|830.89|821.79|830.29|821.19|10
1656156800000|2022-06-25 11:33:20|830.81|821.71|830.28|821.18|830.81|821.71|830.26|821.16|10
1656156810000|2022-06-25 11:33:30|830.31|821.21|830.29|821.19|830.45|821.35|830.25|821.15|9
1656156820000|2022-06-25 11:33:40|830.28|821.18|830.37|821.27|830.41|821.31|830.25|821.15|8
1656156830000|2022-06-25 11:33:50|830.35|821.25|830.48|821.38|830.9|821.8|830.3|821.2|11
1656156840000|2022-06-25 11:34:00|830.42|821.32|830.18|821.08|830.42|821.32|830.18|821.08|10
1656156850000|2022-06-25 11:34:10|830.26|821.16|830.22|821.12|830.26|821.16|830.18|821.08|5
1656156860000|2022-06-25 11:34:20|830.15|821.05|830.04|820.94|830.15|821.05|830.04|820.94|3
1656156870000|2022-06-25 11:34:30|830.03|820.93|830.15|821.05|830.17|821.07|830|820.9|10
1656156880000|2022-06-25 11:34:40|830.17|821.07|829.31|820.21|830.17|821.07|829.31|820.21|9
1656156890000|2022-06-25 11:34:50|829.37|820.27|829.31|820.21|829.84|820.74|829.31|820.21|12
1656156900000|2022-06-25 11:35:00|828.63|819.53|829.08|819.98|829.26|820.16|828.52|819.42|20
1656156910000|2022-06-25 11:35:10|829.06|819.96|828.94|819.84|829.09|819.99|828.94|819.84|16
1656156920000|2022-06-25 11:35:20|828.97|819.87|829.05|819.95|829.09|819.99|828.97|819.87|10
1656156930000|2022-06-25 11:35:30|829.01|819.91|828.33|819.23|829.01|819.91|828.33|819.23|12
1656156940000|2022-06-25 11:35:40|828.32|819.22|828.29|819.19|828.34|819.24|828.29|819.19|9
1656156950000|2022-06-25 11:35:50|828.23|819.13|827.01|817.91|828.23|819.13|827.01|817.91|15
1656156960000|2022-06-25 11:36:00|827.03|817.93|826.95|817.85|827.15|818.05|826.95|817.85|12
1656156970000|2022-06-25 11:36:10|826.98|817.88|827.25|818.15|827.26|818.16|826.98|817.88|9
1656156980000|2022-06-25 11:36:20|827.27|818.17|827.85|818.75|827.85|818.75|827.27|818.17|5
1656156990000|2022-06-25 11:36:30|827.8|818.7|827.31|818.21|827.94|818.84|827.31|818.21|17
1656157000000|2022-06-25 11:36:40|827.32|818.22|827.29|818.19|827.32|818.22|827.28|818.18|5
1656157010000|2022-06-25 11:36:50|827.3|818.2|827.33|818.23|827.8|818.7|827.29|818.19|12
1656157020000|2022-06-25 11:37:00|827.27|818.17|827.27|818.17|827.39|818.29|827.27|818.17|9
1656157030000|2022-06-25 11:37:10|827.28|818.18|827.37|818.27|827.43|818.33|827.28|818.18|13
1656157040000|2022-06-25 11:37:20|827.4|818.3|827.9|818.8|827.9|818.8|827.34|818.24|14
1656157050000|2022-06-25 11:37:30|827.89|818.79|827.88|818.78|827.89|818.79|827.88|818.78|8
1656157060000|2022-06-25 11:37:40|827.89|818.79|827.86|818.76|827.95|818.85|827.86|818.76|10
1656157070000|2022-06-25 11:37:50|827.87|818.77|827.88|818.78|827.88|818.78|827.86|818.76|10
1656157080000|2022-06-25 11:38:00|827.87|818.77|827.96|818.86|827.99|818.89|827.87|818.77|6
1656157090000|2022-06-25 11:38:10|827.98|818.88|827.95|818.85|827.99|818.89|827.93|818.83|11
1656157100000|2022-06-25 11:38:20|827.97|818.87|827.97|818.87|827.97|818.87|827.95|818.85|3
1656157110000|2022-06-25 11:38:30|827.95|818.85|828.01|818.91|828.05|818.95|827.95|818.85|6
1656157120000|2022-06-25 11:38:40|827.97|818.87|827.98|818.88|827.98|818.88|827.93|818.83|11
1656157130000|2022-06-25 11:38:50|827.97|818.87|827.92|818.82|827.97|818.87|827.92|818.82|6
1656157140000|2022-06-25 11:39:00|827.93|818.83|827.8|818.7|827.93|818.83|827.8|818.7|3
1656157150000|2022-06-25 11:39:10|827.79|818.69|827.82|818.72|827.95|818.85|827.77|818.67|16
1656157160000|2022-06-25 11:39:20|827.81|818.71|827.28|818.18|827.92|818.82|827.23|818.13|13
1656157170000|2022-06-25 11:39:30|827.25|818.15|826.88|817.78|827.25|818.15|826.88|817.78|12
1656157180000|2022-06-25 11:39:40|826.81|817.71|826.9|817.8|826.9|817.8|826.81|817.71|5
1656157190000|2022-06-25 11:39:50|826.81|817.71|827.13|818.03|827.13|818.03|826.81|817.71|17
1656157200000|2022-06-25 11:40:00|827.16|818.06|827|817.9|827.16|818.06|827|817.9|14
1656157210000|2022-06-25 11:40:10|826.99|817.89|826.45|817.35|827.02|817.92|826.33|817.23|13
1656157220000|2022-06-25 11:40:20|826.32|817.22|826.27|817.17|826.32|817.22|826.1|817|16
1656157230000|2022-06-25 11:40:30|826.25|817.15|826.95|817.85|827|817.9|826.25|817.15|13
1656157240000|2022-06-25 11:40:40|826.97|817.87|826.89|817.79|826.97|817.87|826.39|817.29|22
1656157250000|2022-06-25 11:40:50|826.9|817.8|826.11|817.01|826.9|817.8|826.11|817.01|15
1656157260000|2022-06-25 11:41:00|826.09|816.99|826.09|816.99|826.2|817.1|826.07|816.97|14
1656157270000|2022-06-25 11:41:10|826.17|817.07|826.81|817.71|826.84|817.74|826.17|817.07|20
1656157280000|2022-06-25 11:41:20|826.8|817.7|826.35|817.25|826.82|817.72|826.35|817.25|11
1656157290000|2022-06-25 11:41:30|826.34|817.24|825.45|816.35|826.41|817.31|825.45|816.35|22
1656157300000|2022-06-25 11:41:40|825.36|816.26|825.76|816.66|825.76|816.66|825.32|816.22|11
1656157310000|2022-06-25 11:41:50|825.85|816.75|825.85|816.75|825.85|816.75|825.77|816.67|8
1656157320000|2022-06-25 11:42:00|825.86|816.76|825.92|816.82|825.92|816.82|825.82|816.72|11
1656157330000|2022-06-25 11:42:10|825.9|816.8|825.9|816.8|825.92|816.82|825.9|816.8|3
1656157340000|2022-06-25 11:42:20|825.92|816.82|825.99|816.89|826.06|816.96|825.86|816.76|14
1656157350000|2022-06-25 11:42:30|826.02|816.92|826.01|816.91|826.07|816.97|825.99|816.89|7
1656157360000|2022-06-25 11:42:40|825.95|816.85|825.94|816.84|825.95|816.85|825.91|816.81|4
1656157370000|2022-06-25 11:42:50|825.89|816.79|825.19|816.09|825.94|816.84|825.18|816.08|16
1656157380000|2022-06-25 11:43:00|825.22|816.12|825.28|816.18|825.34|816.24|824.91|815.81|23
1656157390000|2022-06-25 11:43:10|825.13|816.03|825.18|816.08|825.18|816.08|825.11|816.01|10
1656157400000|2022-06-25 11:43:20|825.16|816.06|824.97|815.87|825.16|816.06|824.97|815.87|10
1656157410000|2022-06-25 11:43:30|825.01|815.91|824.91|815.81|825.01|815.91|824.86|815.76|11
1656157420000|2022-06-25 11:43:40|824.92|815.82|824.91|815.81|824.99|815.89|824.87|815.77|13
1656157430000|2022-06-25 11:43:50|824.94|815.84|824.92|815.82|824.94|815.84|824.91|815.81|12
1656157440000|2022-06-25 11:44:00|824.94|815.84|825.28|816.18|825.32|816.22|824.94|815.84|15
1656157450000|2022-06-25 11:44:10|825.31|816.21|825.26|816.16|825.31|816.21|825.24|816.14|9
1656157460000|2022-06-25 11:44:20|825.27|816.17|825.32|816.22|825.33|816.23|825.25|816.15|6
1656157470000|2022-06-25 11:44:30|825.3|816.2|825.26|816.16|825.33|816.23|825.24|816.14|24
1656157480000|2022-06-25 11:44:40|825.24|816.14|825.22|816.12|825.26|816.16|825.21|816.11|5
1656157490000|2022-06-25 11:44:50|825.21|816.11|825.26|816.16|825.26|816.16|825.12|816.02|5
1656157500000|2022-06-25 11:45:00|825.52|816.42|826.29|817.19|826.33|817.23|825.52|816.42|22
1656157510000|2022-06-25 11:45:10|826.3|817.2|826.19|817.09|826.3|817.2|826.16|817.06|10
1656157520000|2022-06-25 11:45:20|826.16|817.06|825.83|816.73|826.2|817.1|825.83|816.73|10
1656157530000|2022-06-25 11:45:30|825.8|816.7|824.29|815.19|825.8|816.7|824.27|815.17|24
1656157540000|2022-06-25 11:45:40|824.13|815.03|822.69|813.59|824.14|815.04|822.47|813.37|25
1656157550000|2022-06-25 11:45:50|822.74|813.64|824.02|814.92|824.15|815.05|822.74|813.64|28
1656157560000|2022-06-25 11:46:00|823.92|814.82|823.23|814.13|824.06|814.96|823.19|814.09|19
1656157570000|2022-06-25 11:46:10|823.21|814.11|822.97|813.87|823.21|814.11|822.97|813.87|12
1656157580000|2022-06-25 11:46:20|822.94|813.84|822.17|813.07|822.94|813.84|821.99|812.89|28
1656157590000|2022-06-25 11:46:30|822.19|813.09|822|812.9|822.2|813.1|822|812.9|13
1656157600000|2022-06-25 11:46:40|821.99|812.89|821.98|812.88|822.04|812.94|821.9|812.8|16
1656157610000|2022-06-25 11:46:50|822.03|812.93|821.84|812.74|822.03|812.93|821.84|812.74|15
1656157620000|2022-06-25 11:47:00|821.92|812.82|822.1|813|822.1|813|821.85|812.75|17
1656157630000|2022-06-25 11:47:10|822.13|813.03|822.72|813.62|822.84|813.74|822.11|813.01|24
1656157640000|2022-06-25 11:47:20|822.66|813.56|822.25|813.15|822.66|813.56|822.24|813.14|15
1656157650000|2022-06-25 11:47:30|822.26|813.16|822.92|813.82|822.92|813.82|822.26|813.16|19
1656157660000|2022-06-25 11:47:40|822.89|813.79|822.85|813.75|822.9|813.8|822.84|813.74|6
1656157670000|2022-06-25 11:47:50|822.82|813.72|822.27|813.17|822.82|813.72|822.2|813.1|9
1656157680000|2022-06-25 11:48:00|822.26|813.16|822.25|813.15|822.31|813.21|822.25|813.15|7
1656157690000|2022-06-25 11:48:10|822.26|813.16|822.87|813.77|822.87|813.77|822.26|813.16|16
1656157700000|2022-06-25 11:48:20|822.86|813.76|822.89|813.79|822.9|813.8|822.86|813.76|8
1656157710000|2022-06-25 11:48:30|822.85|813.75|822.98|813.88|822.99|813.89|822.85|813.75|12
1656157720000|2022-06-25 11:48:40|822.99|813.89|822.92|813.82|822.99|813.89|822.73|813.63|15
1656157730000|2022-06-25 11:48:50|822.79|813.69|822.77|813.67|822.79|813.69|822.71|813.61|8
1656157740000|2022-06-25 11:49:00|822.79|813.69|822.8|813.7|822.8|813.7|822.74|813.64|12
1656157750000|2022-06-25 11:49:10|822.86|813.76|822.87|813.77|822.9|813.8|822.86|813.76|6
1656157760000|2022-06-25 11:49:20|822.86|813.76|822.89|813.79|822.89|813.79|822.86|813.76|9
1656157770000|2022-06-25 11:49:30|822.88|813.78|822.91|813.81|822.91|813.81|822.87|813.77|7
1656157780000|2022-06-25 11:49:40|822.86|813.76|822.91|813.81|822.91|813.81|822.86|813.76|2
1656157790000|2022-06-25 11:49:50|822.85|813.75|822.91|813.81|822.93|813.83|822.85|813.75|6
1656157800000|2022-06-25 11:50:00|822.89|813.79|823.01|813.91|823.05|813.95|822.89|813.79|7
1656157810000|2022-06-25 11:50:10|823.03|813.93|823.24|814.14|823.24|814.14|823.03|813.93|12
1656157820000|2022-06-25 11:50:20|823.2|814.1|823.23|814.13|823.26|814.16|823.2|814.1|8
1656157830000|2022-06-25 11:50:30|823.25|814.15|823.28|814.18|823.28|814.18|823.23|814.13|6
1656157840000|2022-06-25 11:50:40|823.24|814.14|823.16|814.06|823.24|814.14|823.09|813.99|12
1656157850000|2022-06-25 11:50:50|823.14|814.04|823.16|814.06|823.17|814.07|823.14|814.04|6
1656157860000|2022-06-25 11:51:00|823.19|814.09|823.19|814.09|823.19|814.09|823.19|814.09|1
1656157870000|2022-06-25 11:51:10|823.22|814.12|823.09|813.99|823.27|814.17|823.09|813.99|7
1656157880000|2022-06-25 11:51:20|823.12|814.02|823.14|814.04|823.14|814.04|823.12|814.02|8
1656157890000|2022-06-25 11:51:30|823.16|814.06|823.08|813.98|823.16|814.06|823.06|813.96|9
1656157900000|2022-06-25 11:51:40|823.06|813.96|822.29|813.19|823.08|813.98|822.29|813.19|21
1656157910000|2022-06-25 11:51:50|822.3|813.2|822.08|812.98|822.4|813.3|822.06|812.96|11
1656157920000|2022-06-25 11:52:00|822.07|812.97|822.01|812.91|822.07|812.97|821.96|812.86|7
1656157930000|2022-06-25 11:52:10|822.04|812.94|822.06|812.96|822.07|812.97|822.02|812.92|5
1656157940000|2022-06-25 11:52:20|822.05|812.95|822.71|813.61|822.8|813.7|821.99|812.89|12
1656157950000|2022-06-25 11:52:30|822.75|813.65|822.88|813.78|822.88|813.78|822.75|813.65|8
1656157960000|2022-06-25 11:52:40|822.91|813.81|822.4|813.3|822.91|813.81|822.26|813.16|14
1656157970000|2022-06-25 11:52:50|822.44|813.34|822.78|813.68|822.81|813.71|822.44|813.34|12
1656157980000|2022-06-25 11:53:00|822.65|813.55|822.1|813|822.65|813.55|822.06|812.96|14
1656157990000|2022-06-25 11:53:10|822.08|812.98|821.92|812.82|822.11|813.01|821.92|812.82|11
1656158000000|2022-06-25 11:53:20|821.95|812.85|821.84|812.74|821.95|812.85|821.34|812.24|14
1656158010000|2022-06-25 11:53:30|821.85|812.75|821.3|812.2|821.88|812.78|821.2|812.1|14
1656158020000|2022-06-25 11:53:40|821.27|812.17|821.31|812.21|821.31|812.21|821.27|812.17|7
1656158030000|2022-06-25 11:53:50|821.33|812.23|821.31|812.21|821.33|812.23|821.27|812.17|6
1656158040000|2022-06-25 11:54:00|821.28|812.18|821.79|812.69|821.79|812.69|821.26|812.16|18
1656158050000|2022-06-25 11:54:10|821.82|812.72|821.88|812.78|821.92|812.82|821.79|812.69|12
1656158060000|2022-06-25 11:54:20|821.92|812.82|821.96|812.86|821.96|812.86|821.9|812.8|4
1656158070000|2022-06-25 11:54:30|821.91|812.81|821.92|812.82|821.98|812.88|821.91|812.81|7
1656158080000|2022-06-25 11:54:40|821.95|812.85|821.92|812.82|821.95|812.85|821.85|812.75|8
1656158090000|2022-06-25 11:54:50|821.95|812.85|822.04|812.94|822.04|812.94|821.95|812.85|4
1656158100000|2022-06-25 11:55:00|821.98|812.88|822.03|812.93|822.1|813|821.98|812.88|7
1656158110000|2022-06-25 11:55:10|822.09|812.99|822|812.9|822.09|812.99|821.88|812.78|16
1656158120000|2022-06-25 11:55:20|821.96|812.86|822.01|812.91|822.06|812.96|821.96|812.86|10
1656158130000|2022-06-25 11:55:30|822.03|812.93|822.03|812.93|822.19|813.09|822.03|812.93|3
1656158140000|2022-06-25 11:55:40|822.07|812.97|822.11|813.01|822.12|813.02|822.07|812.97|10
1656158150000|2022-06-25 11:55:50|822.15|813.05|822.18|813.08|822.18|813.08|822.15|813.05|3
1656158160000|2022-06-25 11:56:00|822.14|813.04|822.19|813.09|822.19|813.09|822.13|813.03|4
1656158170000|2022-06-25 11:56:10|822.22|813.12|822.17|813.07|822.22|813.12|822.15|813.05|8
1656158180000|2022-06-25 11:56:20|822.14|813.04|821.96|812.86|822.14|813.04|821.87|812.77|19
1656158190000|2022-06-25 11:56:30|821.95|812.85|822.04|812.94|822.04|812.94|821.9|812.8|17
1656158200000|2022-06-25 11:56:40|821.99|812.89|821.93|812.83|822.07|812.97|821.88|812.78|8
1656158210000|2022-06-25 11:56:50|821.91|812.81|821.89|812.79|822|812.9|821.89|812.79|11
1656158220000|2022-06-25 11:57:00|821.88|812.78|821.9|812.8|821.98|812.88|821.81|812.71|9
1656158230000|2022-06-25 11:57:10|821.84|812.74|821.35|812.25|821.85|812.75|821.35|812.25|6
1656158240000|2022-06-25 11:57:20|821.32|812.22|821.69|812.59|821.71|812.61|821.19|812.09|15
1656158250000|2022-06-25 11:57:30|821.67|812.57|821.91|812.81|821.91|812.81|821.67|812.57|9
1656158260000|2022-06-25 11:57:40|821.86|812.76|821.99|812.89|821.99|812.89|821.86|812.76|8
1656158270000|2022-06-25 11:57:50|821.98|812.88|822.03|812.93|822.18|813.08|821.95|812.85|11
1656158280000|2022-06-25 11:58:00|821.99|812.89|821.71|812.61|821.99|812.89|821.71|812.61|14
1656158290000|2022-06-25 11:58:10|821.73|812.63|821.86|812.76|821.87|812.77|821.73|812.63|5
1656158300000|2022-06-25 11:58:20|821.81|812.71|821.88|812.78|821.92|812.82|821.81|812.71|4
1656158310000|2022-06-25 11:58:30|821.9|812.8|821.93|812.83|821.93|812.83|821.81|812.71|8
1656158320000|2022-06-25 11:58:40|821.75|812.65|821.09|811.99|821.75|812.65|821.09|811.99|7
1656158330000|2022-06-25 11:58:50|821.08|811.98|820.78|811.68|821.14|812.04|820.73|811.63|24
1656158340000|2022-06-25 11:59:00|820.77|811.67|821.04|811.94|821.05|811.95|820.76|811.66|17
1656158350000|2022-06-25 11:59:10|821.03|811.93|821.03|811.93|821.11|812.01|820.98|811.88|12
1656158360000|2022-06-25 11:59:20|820.94|811.84|820.2|811.1|821|811.9|820.2|811.1|10
1656158370000|2022-06-25 11:59:30|820.18|811.08|820.84|811.74|820.84|811.74|819.88|810.78|26
1656158380000|2022-06-25 11:59:40|820.86|811.76|820.99|811.89|820.99|811.89|820.78|811.68|9
1656158390000|2022-06-25 11:59:50|821|811.9|821.11|812.01|821.14|812.04|821|811.9|16
1656158400000|2022-06-25 12:00:00|821.1|812|821.04|811.94|821.14|812.04|821|811.9|19
1656158410000|2022-06-25 12:00:10|821.07|811.97|821.08|811.98|821.16|812.06|821.04|811.94|14
1656158420000|2022-06-25 12:00:20|821.1|812|821.8|812.7|821.8|812.7|821.1|812|18
1656158430000|2022-06-25 12:00:30|821.73|812.63|821.74|812.64|821.75|812.65|821.7|812.6|24
1656158440000|2022-06-25 12:00:40|821.73|812.63|822.1|813|822.17|813.07|821.73|812.63|14
1656158450000|2022-06-25 12:00:50|822.14|813.04|822.13|813.03|822.14|813.04|822.13|813.03|2
1656158460000|2022-06-25 12:01:00|822.16|813.06|821.94|812.84|822.16|813.06|821.94|812.84|6
1656158470000|2022-06-25 12:01:10|821.96|812.86|822.06|812.96|822.09|812.99|821.96|812.86|9
1656158480000|2022-06-25 12:01:20|822.08|812.98|821.98|812.88|822.1|813|821.97|812.87|9
1656158490000|2022-06-25 12:01:30|822.01|812.91|822.04|812.94|822.08|812.98|822.01|812.91|7
1656158500000|2022-06-25 12:01:40|822.08|812.98|822.22|813.12|822.22|813.12|822.05|812.95|8
1656158510000|2022-06-25 12:01:50|822.19|813.09|822.06|812.96|822.22|813.12|822.06|812.96|8
1656158520000|2022-06-25 12:02:00|822.11|813.01|822.11|813.01|822.11|813.01|822.11|813.01|1
1656158530000|2022-06-25 12:02:10|822.08|812.98|822.16|813.06|822.16|813.06|822.08|812.98|8
1656158540000|2022-06-25 12:02:20|822.04|812.94|822|812.9|822.04|812.94|821.96|812.86|6
1656158550000|2022-06-25 12:02:30|822.04|812.94|822.19|813.09|822.22|813.12|822.04|812.94|9
1656158560000|2022-06-25 12:02:40|822.22|813.12|822.22|813.12|822.22|813.12|822.22|813.12|1
1656158570000|2022-06-25 12:02:50|822.23|813.13|821.92|812.82|822.23|813.13|821.92|812.82|10
1656158580000|2022-06-25 12:03:00|821.94|812.84|821.92|812.82|821.97|812.87|821.91|812.81|11
1656158590000|2022-06-25 12:03:10|821.95|812.85|821.98|812.88|821.98|812.88|821.93|812.83|10
1656158600000|2022-06-25 12:03:20|821.97|812.87|822.03|812.93|822.03|812.93|821.95|812.85|3
1656158610000|2022-06-25 12:03:30|822.02|812.92|821.96|812.86|822.05|812.95|821.96|812.86|5
1656158620000|2022-06-25 12:03:40|821.97|812.87|821.96|812.86|822.04|812.94|821.94|812.84|7
1656158630000|2022-06-25 12:03:50|821.94|812.84|822.12|813.02|822.12|813.02|821.91|812.81|9
1656158640000|2022-06-25 12:04:00|822.09|812.99|822.65|813.55|822.65|813.55|822.04|812.94|14
1656158650000|2022-06-25 12:04:10|822.66|813.56|823.64|814.54|823.68|814.58|822.65|813.55|16
1656158660000|2022-06-25 12:04:20|823.59|814.49|823.33|814.23|823.85|814.75|823.32|814.22|10
1656158670000|2022-06-25 12:04:30|823.32|814.22|823.33|814.23|823.33|814.23|823.27|814.17|9
1656158680000|2022-06-25 12:04:40|823.27|814.17|823.84|814.74|823.85|814.75|823.27|814.17|8
1656158690000|2022-06-25 12:04:50|823.85|814.75|824.04|814.94|824.05|814.95|823.85|814.75|7
1656158700000|2022-06-25 12:05:00|824.07|814.97|824.12|815.02|824.14|815.04|824.01|814.91|13
1656158710000|2022-06-25 12:05:10|824.14|815.04|824.11|815.01|824.21|815.11|824.1|815|11
1656158720000|2022-06-25 12:05:20|824.01|814.91|823.36|814.26|824.01|814.91|823.36|814.26|4
1656158730000|2022-06-25 12:05:30|823.43|814.33|823.41|814.31|823.43|814.33|823.41|814.31|4
1656158740000|2022-06-25 12:05:40|823.43|814.33|823.35|814.25|823.44|814.34|823.35|814.25|5
1656158750000|2022-06-25 12:05:50|823.28|814.18|823.21|814.11|823.35|814.25|823.21|814.11|7
1656158760000|2022-06-25 12:06:00|823.15|814.05|823.08|813.98|823.22|814.12|823.08|813.98|7
1656158770000|2022-06-25 12:06:10|823.13|814.03|823.13|814.03|823.24|814.14|823.08|813.98|10
1656158790000|2022-06-25 12:06:30|823.14|814.04|823.14|814.04|823.22|814.12|823.08|813.98|5
1656158800000|2022-06-25 12:06:40|823.22|814.12|823.24|814.14|823.24|814.14|823.22|814.12|2
1656158810000|2022-06-25 12:06:50|823.2|814.1|823.2|814.1|823.24|814.14|823.2|814.1|9
1656158820000|2022-06-25 12:07:00|823.21|814.11|823.93|814.83|823.93|814.83|823.21|814.11|9
1656158830000|2022-06-25 12:07:10|823.92|814.82|823.29|814.19|823.92|814.82|823.24|814.14|8
1656158860000|2022-06-25 12:07:40|823.24|814.14|823.24|814.14|823.29|814.19|823.24|814.14|5
1656158870000|2022-06-25 12:07:50|823.25|814.15|823.24|814.14|823.27|814.17|823.24|814.14|6
1656158880000|2022-06-25 12:08:00|823.25|814.15|823.25|814.15|823.25|814.15|823.25|814.15|1
1656158890000|2022-06-25 12:08:10|823.27|814.17|823.82|814.72|823.82|814.72|823.24|814.14|11
1656158900000|2022-06-25 12:08:20|823.83|814.73|823.5|814.4|823.96|814.86|823.43|814.33|10
1656158910000|2022-06-25 12:08:30|823.44|814.34|823.01|813.91|823.44|814.34|823.01|813.91|8
1656158920000|2022-06-25 12:08:40|823.02|813.92|823.16|814.06|823.2|814.1|823.01|813.91|12
1656158930000|2022-06-25 12:08:50|823.17|814.07|823.18|814.08|823.21|814.11|823.17|814.07|6
1656158940000|2022-06-25 12:09:00|823.08|813.98|823.14|814.04|823.14|814.04|823.07|813.97|11
1656158950000|2022-06-25 12:09:10|823.12|814.02|823.07|813.97|823.12|814.02|823.04|813.94|4
1656158960000|2022-06-25 12:09:20|823.06|813.96|823.06|813.96|823.06|813.96|823.06|813.96|1
1656158970000|2022-06-25 12:09:30|823.05|813.95|823.15|814.05|823.15|814.05|823.05|813.95|4
1656158980000|2022-06-25 12:09:40|823.11|814.01|823.11|814.01|823.15|814.05|823.11|814.01|7
1656158990000|2022-06-25 12:09:50|823.15|814.05|823.15|814.05|823.19|814.09|823.08|813.98|10
1656159000000|2022-06-25 12:10:00|823.16|814.06|822.4|813.3|823.2|814.1|822.39|813.29|15
1656159010000|2022-06-25 12:10:10|822.24|813.14|822.26|813.16|822.28|813.18|822.04|812.94|11
1656159020000|2022-06-25 12:10:20|822.31|813.21|821.8|812.7|822.31|813.21|821.78|812.68|17
1656159030000|2022-06-25 12:10:30|821.65|812.55|820.07|810.97|821.66|812.56|820.07|810.97|24
1656159040000|2022-06-25 12:10:40|820.06|810.96|820.91|811.81|820.91|811.81|819.96|810.86|22
1656159050000|2022-06-25 12:10:50|820.89|811.79|820.9|811.8|820.9|811.8|820.71|811.61|25
1656159060000|2022-06-25 12:11:00|820.87|811.77|819.94|810.84|820.89|811.79|819.87|810.77|25
1656159070000|2022-06-25 12:11:10|819.93|810.83|818.76|809.66|819.95|810.85|818.73|809.63|29
1656159080000|2022-06-25 12:11:20|818.77|809.67|817|807.9|818.77|809.67|816.85|807.75|24
1656159090000|2022-06-25 12:11:30|816.83|807.73|818.8|809.7|818.81|809.71|816.83|807.73|33
1656159100000|2022-06-25 12:11:40|818.79|809.69|818.13|809.03|818.89|809.79|818.13|809.03|15
1656159110000|2022-06-25 12:11:50|818.07|808.97|817.83|808.73|818.07|808.97|817.77|808.67|24
1656159120000|2022-06-25 12:12:00|817.93|808.83|817.71|808.61|817.93|808.83|817.71|808.61|18
1656159130000|2022-06-25 12:12:10|817.78|808.68|817.9|808.8|817.9|808.8|817.69|808.59|24
1656159140000|2022-06-25 12:12:20|817.91|808.81|817.98|808.88|817.98|808.88|817.8|808.7|18
1656159150000|2022-06-25 12:12:30|817.97|808.87|817.9|808.8|817.97|808.87|817.84|808.74|13
1656159160000|2022-06-25 12:12:40|817.89|808.79|818.17|809.07|818.18|809.08|817.89|808.79|12
1656159170000|2022-06-25 12:12:50|818.19|809.09|817.99|808.89|818.29|809.19|817.95|808.85|14
1656159180000|2022-06-25 12:13:00|817.9|808.8|817.92|808.82|817.99|808.89|817.76|808.66|13
1656159190000|2022-06-25 12:13:10|817.96|808.86|817.95|808.85|817.97|808.87|817.86|808.76|16
1656159200000|2022-06-25 12:13:20|817.97|808.87|818.09|808.99|818.1|809|817.86|808.76|21
1656159210000|2022-06-25 12:13:30|818.1|809|817.99|808.89|818.12|809.02|817.9|808.8|19
1656159220000|2022-06-25 12:13:40|817.81|808.71|817.76|808.66|817.81|808.71|817.04|807.94|27
1656159230000|2022-06-25 12:13:50|817.78|808.68|817.77|808.67|817.82|808.72|817.76|808.66|20
1656159240000|2022-06-25 12:14:00|817.85|808.75|817.15|808.05|817.85|808.75|817.14|808.04|23
1656159250000|2022-06-25 12:14:10|817.14|808.04|817.17|808.07|817.63|808.53|817.07|807.97|18
1656159260000|2022-06-25 12:14:20|817.19|808.09|817.17|808.07|817.2|808.1|817.17|808.07|7
1656159270000|2022-06-25 12:14:30|817.19|808.09|817.11|808.01|817.19|808.09|817.09|807.99|15
1656159280000|2022-06-25 12:14:40|817.08|807.98|817.08|807.98|817.14|808.04|817.07|807.97|10
1656159290000|2022-06-25 12:14:50|817.11|808.01|817.05|807.95|817.11|808.01|817.05|807.95|9
1656159300000|2022-06-25 12:15:00|817.03|807.93|817.17|808.07|817.19|808.09|817.03|807.93|13
1656159310000|2022-06-25 12:15:10|817.2|808.1|817.24|808.14|817.89|808.79|817.2|808.1|16
1656159320000|2022-06-25 12:15:20|817.23|808.13|817.12|808.02|817.23|808.13|817.04|807.94|17
1656159330000|2022-06-25 12:15:30|817.09|807.99|816.23|807.13|817.09|807.99|816.23|807.13|15
1656159340000|2022-06-25 12:15:40|816.24|807.14|815.36|806.26|816.24|807.14|815.17|806.07|24
1656159350000|2022-06-25 12:15:50|815.3|806.2|815.22|806.12|815.39|806.29|815.2|806.1|13
1656159360000|2022-06-25 12:16:00|815.26|806.16|815.37|806.27|815.73|806.63|815.26|806.16|10
1656159370000|2022-06-25 12:16:10|815.35|806.25|815.83|806.73|815.87|806.77|815.33|806.23|15
1656159380000|2022-06-25 12:16:20|815.84|806.74|815.43|806.33|815.84|806.74|815.43|806.33|10
1656159390000|2022-06-25 12:16:30|815.42|806.32|813.94|804.84|815.44|806.34|813.94|804.84|31
1656159400000|2022-06-25 12:16:40|813.93|804.83|813.2|804.1|814.06|804.96|813.2|804.1|27
1656159410000|2022-06-25 12:16:50|813.19|804.09|812.06|802.96|813.19|804.09|812.04|802.94|28
1656159420000|2022-06-25 12:17:00|812.12|803.02|813.22|804.12|813.24|804.14|812.12|803.02|23
1656159430000|2022-06-25 12:17:10|813.21|804.11|813.25|804.15|813.86|804.76|813.2|804.1|25
1656159440000|2022-06-25 12:17:20|813.29|804.19|812.39|803.29|813.29|804.19|812.39|803.29|26
1656159450000|2022-06-25 12:17:30|812.36|803.26|812.09|802.99|812.36|803.26|812|802.9|19
1656159460000|2022-06-25 12:17:40|812.14|803.04|812.13|803.03|812.23|803.13|812.06|802.96|21
1656159470000|2022-06-25 12:17:50|812.12|803.02|812.29|803.19|812.32|803.22|812.05|802.95|16
1656159480000|2022-06-25 12:18:00|812.28|803.18|812.87|803.77|812.88|803.78|812.27|803.17|14
1656159490000|2022-06-25 12:18:10|812.81|803.71|812.26|803.16|812.85|803.75|812.24|803.14|24
1656159500000|2022-06-25 12:18:20|812.25|803.15|811.94|802.84|812.35|803.25|811.94|802.84|25
1656159510000|2022-06-25 12:18:30|811.93|802.83|811.82|802.72|812.11|803.01|811.51|802.41|28
1656159520000|2022-06-25 12:18:40|811.84|802.74|811.83|802.73|811.84|802.74|811.83|802.73|2
1656159530000|2022-06-25 12:18:50|811.84|802.74|812.16|803.06|812.19|803.09|811.83|802.73|23
1656159540000|2022-06-25 12:19:00|812.15|803.05|812.05|802.95|812.15|803.05|811.96|802.86|9
1656159550000|2022-06-25 12:19:10|812.11|803.01|812.04|802.94|812.13|803.03|811.9|802.8|15
1656159560000|2022-06-25 12:19:20|812.03|802.93|811.86|802.76|812.08|802.98|811.84|802.74|20
1656159570000|2022-06-25 12:19:30|811.87|802.77|811.73|802.63|811.87|802.77|811.7|802.6|6
1656159580000|2022-06-25 12:19:40|811.75|802.65|808.91|799.81|811.75|802.65|808.91|799.81|22
1656159590000|2022-06-25 12:19:50|808.95|799.85|809.19|800.09|809.19|800.09|808.72|799.62|21
1656159600000|2022-06-25 12:20:00|809.24|800.14|809.05|799.95|809.99|800.89|809.02|799.92|26
1656159610000|2022-06-25 12:20:10|809.08|799.98|809.05|799.95|809.08|799.98|809.04|799.94|4
1656159620000|2022-06-25 12:20:20|809.04|799.94|808.77|799.67|809.04|799.94|808.31|799.21|31
1656159630000|2022-06-25 12:20:30|808.75|799.65|807.37|798.27|808.75|799.65|807.09|797.99|31
1656159640000|2022-06-25 12:20:40|807.45|798.35|807.02|797.92|807.62|798.52|807.02|797.92|20
1656159650000|2022-06-25 12:20:50|806.97|797.87|806.89|797.79|806.97|797.87|806.76|797.66|23
1656159660000|2022-06-25 12:21:00|806.9|797.8|806.24|797.14|807|797.9|806.24|797.14|20
1656159670000|2022-06-25 12:21:10|806.23|797.13|806.64|797.54|806.67|797.57|806.2|797.1|19
1656159680000|2022-06-25 12:21:20|806.84|797.74|806.7|797.6|806.84|797.74|806.22|797.12|19
1656159690000|2022-06-25 12:21:30|806.71|797.61|806.78|797.68|806.81|797.71|806.69|797.59|21
1656159700000|2022-06-25 12:21:40|806.8|797.7|805.03|795.93|806.81|797.71|805.01|795.91|29
1656159710000|2022-06-25 12:21:50|805.02|795.92|804.75|795.65|805.02|795.92|804.74|795.64|28
1656159720000|2022-06-25 12:22:00|804.68|795.58|804.67|795.57|804.81|795.71|804.67|795.57|18
1656159730000|2022-06-25 12:22:10|804.68|795.58|804.7|795.6|804.93|795.83|804.68|795.58|23
1656159740000|2022-06-25 12:22:20|804.71|795.61|804.7|795.6|804.77|795.67|804.63|795.53|17
1656159750000|2022-06-25 12:22:30|804.62|795.52|804.7|795.6|804.73|795.63|804.62|795.52|10
1656159760000|2022-06-25 12:22:40|804.78|795.68|804.74|795.64|804.78|795.68|804.64|795.54|18
1656159770000|2022-06-25 12:22:50|804.7|795.6|804.96|795.86|805.29|796.19|804.7|795.6|28
1656159780000|2022-06-25 12:23:00|805.09|795.99|805.75|796.65|805.77|796.67|804.83|795.73|25
1656159790000|2022-06-25 12:23:10|805.69|796.59|806.69|797.59|806.76|797.66|805.58|796.48|28
1656159800000|2022-06-25 12:23:20|806.71|797.61|806.9|797.8|806.93|797.83|806.69|797.59|17
1656159810000|2022-06-25 12:23:30|807.03|797.93|807.07|797.97|807.07|797.97|806.96|797.86|16
1656159820000|2022-06-25 12:23:40|807.03|797.93|807.08|797.98|807.1|798|806.95|797.85|15
1656159830000|2022-06-25 12:23:50|807.1|798|806.91|797.81|807.64|798.54|806.91|797.81|15
1656159840000|2022-06-25 12:24:00|806.93|797.83|807.61|798.51|807.62|798.52|806.93|797.83|21
1656159850000|2022-06-25 12:24:10|807.62|798.52|807.75|798.65|807.75|798.65|807.62|798.52|8
1656159860000|2022-06-25 12:24:20|807.73|798.63|808.58|799.48|808.63|799.53|807.7|798.6|21
1656159870000|2022-06-25 12:24:30|808.59|799.49|807.86|798.76|808.59|799.49|807.64|798.54|25
1656159880000|2022-06-25 12:24:40|807.67|798.57|807.64|798.54|807.77|798.67|807.59|798.49|25
1656159890000|2022-06-25 12:24:50|807.66|798.56|807.19|798.09|807.76|798.66|807.17|798.07|13
1656159900000|2022-06-25 12:25:00|807.18|798.08|807.16|798.06|807.21|798.11|807.16|798.06|13
1656159910000|2022-06-25 12:25:10|807.11|798.01|806.99|797.89|807.13|798.03|806.99|797.89|12
1656159920000|2022-06-25 12:25:20|807|797.9|807.11|798.01|807.16|798.06|806.99|797.89|15
1656159930000|2022-06-25 12:25:30|807.01|797.91|806.22|797.12|807.01|797.91|806.22|797.12|17
1656159940000|2022-06-25 12:25:40|806.21|797.11|806.1|797|806.21|797.11|806.06|796.96|14
1656159950000|2022-06-25 12:25:50|806.11|797.01|805.74|796.64|806.11|797.01|805.74|796.64|21
1656159960000|2022-06-25 12:26:00|805.73|796.63|804.86|795.76|805.75|796.65|804.86|795.76|26
1656159970000|2022-06-25 12:26:10|804.88|795.78|804.77|795.67|805|795.9|804.75|795.65|29
1656159980000|2022-06-25 12:26:20|804.81|795.71|804.23|795.13|804.97|795.87|804.23|795.13|16
1656159990000|2022-06-25 12:26:30|804.12|795.02|804.07|794.97|804.12|795.02|804.07|794.97|9
1656160000000|2022-06-25 12:26:40|804.08|794.98|803.71|794.61|804.08|794.98|803.65|794.55|18
1656160010000|2022-06-25 12:26:50|803.72|794.62|804.51|795.41|804.51|795.41|803.67|794.57|26
1656160020000|2022-06-25 12:27:00|804.47|795.37|804.65|795.55|804.73|795.63|804.44|795.34|20
1656160030000|2022-06-25 12:27:10|804.62|795.52|804.73|795.63|804.78|795.68|804.62|795.52|17
1656160040000|2022-06-25 12:27:20|804.72|795.62|804.71|795.61|804.82|795.72|804.63|795.53|22
1656160050000|2022-06-25 12:27:30|804.68|795.58|803.88|794.78|804.68|795.58|803.85|794.75|21
1656160060000|2022-06-25 12:27:40|803.87|794.77|803.85|794.75|803.93|794.83|803.73|794.63|17
1656160070000|2022-06-25 12:27:50|803.82|794.72|803.86|794.76|803.93|794.83|803.82|794.72|14
1656160080000|2022-06-25 12:28:00|803.87|794.77|802.87|793.77|803.87|794.77|802.87|793.77|24
1656160090000|2022-06-25 12:28:10|802.85|793.75|801.58|792.48|802.85|793.75|801.22|792.12|29
1656160100000|2022-06-25 12:28:20|801.57|792.47|799.64|790.54|801.57|792.47|799.07|789.97|35
1656160110000|2022-06-25 12:28:30|799.9|790.8|800.03|790.93|800.84|791.74|799.9|790.8|33
1656160120000|2022-06-25 12:28:40|800.13|791.03|800.72|791.62|800.78|791.68|800.13|791.03|26
1656160130000|2022-06-25 12:28:50|800.7|791.6|800.9|791.8|801.2|792.1|800.62|791.52|34
1656160140000|2022-06-25 12:29:00|800.92|791.82|801.71|792.61|801.74|792.64|800.92|791.82|29
1656160150000|2022-06-25 12:29:10|801.75|792.65|802.73|793.63|802.75|793.65|801.7|792.6|20
1656160160000|2022-06-25 12:29:20|802.77|793.67|803.57|794.47|803.62|794.52|802.77|793.67|26
1656160170000|2022-06-25 12:29:30|803.55|794.45|803.76|794.66|803.77|794.67|803.55|794.45|18
1656160180000|2022-06-25 12:29:40|803.83|794.73|803.74|794.64|803.88|794.78|803.74|794.64|20
1656160190000|2022-06-25 12:29:50|803.71|794.61|802.86|793.76|803.71|794.61|802.79|793.69|19
1656160200000|2022-06-25 12:30:00|802.87|793.77|801.61|792.51|802.92|793.82|801.61|792.51|19
1656160210000|2022-06-25 12:30:10|801.46|792.36|800.6|791.5|801.58|792.48|800.59|791.49|20
1656160220000|2022-06-25 12:30:20|800.62|791.52|800.01|790.91|800.62|791.52|800|790.9|18
1656160230000|2022-06-25 12:30:30|799.99|790.89|799.22|790.12|800.64|791.54|799.22|790.12|23
1656160240000|2022-06-25 12:30:40|799.18|790.08|798.01|788.91|799.56|790.46|798.01|788.91|29
1656160250000|2022-06-25 12:30:50|797.94|788.84|797.52|788.42|797.94|788.84|796.27|787.17|36
1656160260000|2022-06-25 12:31:00|797.57|788.47|796.64|787.54|797.63|788.53|796.19|787.09|36
1656160270000|2022-06-25 12:31:10|796.75|787.65|796.7|787.6|796.82|787.72|796.4|787.3|31
1656160280000|2022-06-25 12:31:20|796.77|787.67|796.77|787.67|797.32|788.22|796.67|787.57|31
1656160290000|2022-06-25 12:31:30|796.64|787.54|796.6|787.5|796.68|787.58|795.93|786.83|32
1656160300000|2022-06-25 12:31:40|796.5|787.4|796.92|787.82|796.97|787.87|796.5|787.4|27
1656160310000|2022-06-25 12:31:50|796.95|787.85|798.85|789.75|798.87|789.77|796.95|787.85|30
1656160320000|2022-06-25 12:32:00|798.86|789.76|798.12|789.02|798.86|789.76|798.1|789|30
1656160330000|2022-06-25 12:32:10|798.1|789|798.34|789.24|798.39|789.29|797.89|788.79|25
1656160340000|2022-06-25 12:32:20|798.39|789.29|798.02|788.92|798.43|789.33|798.02|788.92|18
1656160350000|2022-06-25 12:32:30|798.01|788.91|797.83|788.73|798.29|789.19|797.77|788.67|34
1656160360000|2022-06-25 12:32:40|797.82|788.72|797.78|788.68|797.88|788.78|796.97|787.87|27
1656160370000|2022-06-25 12:32:50|797.81|788.71|797.89|788.79|797.9|788.8|797.63|788.53|25
1656160380000|2022-06-25 12:33:00|797.91|788.81|797.73|788.63|797.91|788.81|797.73|788.63|24
1656160390000|2022-06-25 12:33:10|797.69|788.59|797.85|788.75|797.9|788.8|797.59|788.49|20
1656160400000|2022-06-25 12:33:20|797.77|788.67|797.91|788.81|797.91|788.81|797.74|788.64|13
1656160410000|2022-06-25 12:33:30|797.92|788.82|797.86|788.76|797.92|788.82|797.76|788.66|19
1656160420000|2022-06-25 12:33:40|797.87|788.77|797.84|788.74|797.87|788.77|797.84|788.74|10
1656160430000|2022-06-25 12:33:50|797.85|788.75|797.8|788.7|797.87|788.77|797.75|788.65|21
1656160440000|2022-06-25 12:34:00|797.78|788.68|797.93|788.83|797.99|788.89|797.78|788.68|14
1656160450000|2022-06-25 12:34:10|797.94|788.84|797.76|788.66|797.97|788.87|797.62|788.52|20
1656160460000|2022-06-25 12:34:20|797.67|788.57|797.87|788.77|797.88|788.78|797.66|788.56|21
1656160470000|2022-06-25 12:34:30|797.86|788.76|797.03|787.93|797.92|788.82|797.03|787.93|23
1656160480000|2022-06-25 12:34:40|797.07|787.97|797.05|787.95|797.37|788.27|796.97|787.87|18
1656160490000|2022-06-25 12:34:50|797.07|787.97|796.81|787.71|797.08|787.98|796.63|787.53|23
1656160500000|2022-06-25 12:35:00|796.74|787.64|795.92|786.82|796.75|787.65|795.87|786.77|23
1656160510000|2022-06-25 12:35:10|795.95|786.85|796|786.9|796.52|787.42|795.85|786.75|25
1656160520000|2022-06-25 12:35:20|795.73|786.63|795.8|786.7|795.83|786.73|795.7|786.6|23
1656160530000|2022-06-25 12:35:30|795.74|786.64|795.73|786.63|795.88|786.78|795.73|786.63|28
1656160540000|2022-06-25 12:35:40|795.59|786.49|795.15|786.05|795.75|786.65|794.46|785.36|28
1656160550000|2022-06-25 12:35:50|795.12|786.02|796.15|787.05|796.15|787.05|794.97|785.87|26
1656160560000|2022-06-25 12:36:00|796.19|787.09|797.88|788.78|797.88|788.78|796.19|787.09|35
1656160570000|2022-06-25 12:36:10|797.79|788.69|797.88|788.78|798|788.9|797.23|788.13|25
1656160580000|2022-06-25 12:36:20|797.94|788.84|798.14|789.04|798.45|789.35|797.77|788.67|22
1656160590000|2022-06-25 12:36:30|798.17|789.07|798.11|789.01|798.83|789.73|798.1|789|29
1656160600000|2022-06-25 12:36:40|798.12|789.02|798.06|788.96|798.18|789.08|798.03|788.93|22
1656160610000|2022-06-25 12:36:50|798.08|788.98|798.16|789.06|798.22|789.12|798.08|788.98|21
1656160620000|2022-06-25 12:37:00|798.17|789.07|798.15|789.05|798.17|789.07|798.09|788.99|11
1656160630000|2022-06-25 12:37:10|798.13|789.03|797.91|788.81|798.13|789.03|797.89|788.79|21
1656160640000|2022-06-25 12:37:20|797.89|788.79|797.77|788.67|797.97|788.87|797.77|788.67|28
1656160650000|2022-06-25 12:37:30|797.85|788.75|797.85|788.75|797.9|788.8|797.77|788.67|27
1656160660000|2022-06-25 12:37:40|798.05|788.95|798.37|789.27|798.43|789.33|797.86|788.76|25
1656160670000|2022-06-25 12:37:50|798.39|789.29|798.84|789.74|798.84|789.74|798.15|789.05|22
1656160680000|2022-06-25 12:38:00|798.85|789.75|799.71|790.61|799.72|790.62|798.85|789.75|15
1656160690000|2022-06-25 12:38:10|799.83|790.73|799.89|790.79|799.89|790.79|799.7|790.6|24
1656160700000|2022-06-25 12:38:20|799.85|790.75|799.78|790.68|799.89|790.79|799.71|790.61|18
1656160710000|2022-06-25 12:38:30|799.79|790.69|799.16|790.06|799.94|790.84|799.09|789.99|19
1656160720000|2022-06-25 12:38:40|799.08|789.98|799.62|790.52|799.65|790.55|799.06|789.96|12
1656160730000|2022-06-25 12:38:50|799.77|790.67|799.85|790.75|799.88|790.78|799.72|790.62|13
1656160740000|2022-06-25 12:39:00|799.89|790.79|799.71|790.61|799.89|790.79|799.71|790.61|7
1656160750000|2022-06-25 12:39:10|799.78|790.68|799.38|790.28|799.83|790.73|799.07|789.97|15
1656160760000|2022-06-25 12:39:20|799.41|790.31|798.1|789|799.41|790.31|798.07|788.97|26
1656160770000|2022-06-25 12:39:30|798.04|788.94|796.98|787.88|798.04|788.94|796.94|787.84|28
1656160780000|2022-06-25 12:39:40|796.88|787.78|797.14|788.04|797.74|788.64|796.86|787.76|25
1656160790000|2022-06-25 12:39:50|797.13|788.03|797.3|788.2|797.84|788.74|797.13|788.03|24
1656160800000|2022-06-25 12:40:00|797.23|788.13|798.77|789.67|798.77|789.67|797.2|788.1|26
1656160810000|2022-06-25 12:40:10|798.8|789.7|799|789.9|799.03|789.93|798.79|789.69|20
1656160820000|2022-06-25 12:40:20|798.98|789.88|799.11|790.01|799.13|790.03|798.96|789.86|15
1656160830000|2022-06-25 12:40:30|799.07|789.97|799.15|790.05|799.57|790.47|799.02|789.92|13
1656160840000|2022-06-25 12:40:40|799.17|790.07|799.17|790.07|799.72|790.62|799.15|790.05|10
1656160850000|2022-06-25 12:40:50|799.19|790.09|799.1|790|799.25|790.15|799.09|789.99|12
1656160860000|2022-06-25 12:41:00|799.11|790.01|798.95|789.85|799.11|790.01|798.9|789.8|17
1656160870000|2022-06-25 12:41:10|798.92|789.82|798.95|789.85|798.97|789.87|798.83|789.73|17
1656160880000|2022-06-25 12:41:20|798.9|789.8|798.63|789.53|798.93|789.83|798.62|789.52|9
1656160890000|2022-06-25 12:41:30|798.31|789.21|798.83|789.73|798.85|789.75|798.15|789.05|18
1656160900000|2022-06-25 12:41:40|798.87|789.77|798.83|789.73|798.88|789.78|798.83|789.73|11
1656160910000|2022-06-25 12:41:50|798.84|789.74|798.89|789.79|798.89|789.79|798.82|789.72|11
1656160920000|2022-06-25 12:42:00|798.94|789.84|798.83|789.73|799.02|789.92|798.78|789.68|14
1656160930000|2022-06-25 12:42:10|798.79|789.69|798.95|789.85|798.97|789.87|798.78|789.68|16
1656160940000|2022-06-25 12:42:20|798.94|789.84|798.97|789.87|799|789.9|798.91|789.81|8
1656160950000|2022-06-25 12:42:30|798.95|789.85|799.02|789.92|799.09|789.99|798.91|789.81|9
1656160960000|2022-06-25 12:42:40|799.05|789.95|799.05|789.95|799.08|789.98|798.93|789.83|8
1656160970000|2022-06-25 12:42:50|799.03|789.93|798.94|789.84|799.08|789.98|798.93|789.83|17
1656160980000|2022-06-25 12:43:00|799|789.9|798.94|789.84|799.02|789.92|798.78|789.68|16
1656160990000|2022-06-25 12:43:10|798.88|789.78|798.73|789.63|798.88|789.78|798.69|789.59|13
1656161000000|2022-06-25 12:43:20|798.67|789.57|798.81|789.71|798.87|789.77|798.67|789.57|20
1656161010000|2022-06-25 12:43:30|798.83|789.73|798.86|789.76|798.96|789.86|798.8|789.7|15
1656161020000|2022-06-25 12:43:40|798.85|789.75|798.91|789.81|798.91|789.81|798.8|789.7|18
1656161030000|2022-06-25 12:43:50|798.93|789.83|798.88|789.78|798.95|789.85|798.88|789.78|6
1656161040000|2022-06-25 12:44:00|798.85|789.75|798.81|789.71|798.88|789.78|798.76|789.66|21
1656161050000|2022-06-25 12:44:10|798.8|789.7|798.83|789.73|798.84|789.74|798.78|789.68|11
1656161060000|2022-06-25 12:44:20|798.82|789.72|799.48|790.38|799.48|790.38|798.77|789.67|10
1656161070000|2022-06-25 12:44:30|799.44|790.34|799.51|790.41|799.51|790.41|799.36|790.26|18
1656161080000|2022-06-25 12:44:40|799.7|790.6|800.46|791.36|800.46|791.36|799.7|790.6|19
1656161090000|2022-06-25 12:44:50|800.44|791.34|800.19|791.09|800.71|791.61|800.19|791.09|10
1656161100000|2022-06-25 12:45:00|800.16|791.06|799.63|790.53|800.75|791.65|799.02|789.92|27
1656161110000|2022-06-25 12:45:10|799.64|790.54|801.97|792.87|801.97|792.87|799.64|790.54|29
1656161120000|2022-06-25 12:45:20|801.94|792.84|801.85|792.75|802.12|793.02|801.85|792.75|20
1656161130000|2022-06-25 12:45:30|801.86|792.76|801.92|792.82|801.92|792.82|801.81|792.71|16
1656161140000|2022-06-25 12:45:40|801.87|792.77|802.93|793.83|802.93|793.83|801.87|792.77|31
1656161150000|2022-06-25 12:45:50|802.88|793.78|802.89|793.79|802.98|793.88|802.81|793.71|21
1656161160000|2022-06-25 12:46:00|803|793.9|802.64|793.54|803|793.9|802.64|793.54|19
1656161170000|2022-06-25 12:46:10|802.78|793.68|802.11|793.01|802.78|793.68|802.09|792.99|27
1656161180000|2022-06-25 12:46:20|802.12|793.02|802.11|793.01|802.12|793.02|802.06|792.96|11
1656161190000|2022-06-25 12:46:30|802.08|792.98|802|792.9|802.08|792.98|801.96|792.86|16
1656161200000|2022-06-25 12:46:40|802.04|792.94|802.17|793.07|802.54|793.44|801.99|792.89|13
1656161210000|2022-06-25 12:46:50|802.16|793.06|802.63|793.53|802.63|793.53|802.16|793.06|8
1656161220000|2022-06-25 12:47:00|802.43|793.33|802.12|793.02|802.65|793.55|802.12|793.02|18
1656161230000|2022-06-25 12:47:10|802.17|793.07|801.9|792.8|802.17|793.07|801.89|792.79|11
1656161240000|2022-06-25 12:47:20|801.89|792.79|801.14|792.04|801.93|792.83|801.11|792.01|21
1656161250000|2022-06-25 12:47:30|801.2|792.1|801.08|791.98|801.2|792.1|801.01|791.91|17
1656161260000|2022-06-25 12:47:40|801.09|791.99|801.69|792.59|801.75|792.65|801.08|791.98|18
1656161270000|2022-06-25 12:47:50|801.67|792.57|801.84|792.74|801.84|792.74|801.67|792.57|10
1656161280000|2022-06-25 12:48:00|801.78|792.68|801.73|792.63|801.83|792.73|801.69|792.59|14
1656161290000|2022-06-25 12:48:10|801.7|792.6|801.61|792.51|801.88|792.78|801.61|792.51|11
1656161300000|2022-06-25 12:48:20|801.24|792.14|800.92|791.82|801.24|792.14|800.92|791.82|13
1656161310000|2022-06-25 12:48:30|800.67|791.57|800.1|791|800.83|791.73|800.07|790.97|21
1656161320000|2022-06-25 12:48:40|800.14|791.04|800.29|791.19|800.66|791.56|800.14|791.04|17
1656161330000|2022-06-25 12:48:50|800.08|790.98|800.15|791.05|800.72|791.62|800.07|790.97|23
1656161340000|2022-06-25 12:49:00|800.14|791.04|799.58|790.48|800.14|791.04|799.14|790.04|23
1656161350000|2022-06-25 12:49:10|799.59|790.49|799.75|790.65|799.75|790.65|799.02|789.92|20
1656161360000|2022-06-25 12:49:20|799.77|790.67|799.14|790.04|799.77|790.67|799.14|790.04|8
1656161370000|2022-06-25 12:49:30|799.1|790|799.03|789.93|799.15|790.05|798.97|789.87|12
1656161380000|2022-06-25 12:49:40|799.01|789.91|798.81|789.71|799.03|789.93|798.81|789.71|14
1656161390000|2022-06-25 12:49:50|798.88|789.78|800.02|790.92|800.02|790.92|798.81|789.71|31
1656161400000|2022-06-25 12:50:00|800.03|790.93|801.03|791.93|801.18|792.08|799.97|790.87|29
1656161410000|2022-06-25 12:50:10|801.02|791.92|799.98|790.88|801.02|791.92|799.92|790.82|21
1656161420000|2022-06-25 12:50:20|799.73|790.63|799.11|790.01|799.85|790.75|799.08|789.98|19
1656161430000|2022-06-25 12:50:30|799.12|790.02|798.71|789.61|799.16|790.06|798.09|788.99|27
1656161440000|2022-06-25 12:50:40|798.24|789.14|797.99|788.89|798.25|789.15|797.98|788.88|24
1656161450000|2022-06-25 12:50:50|797.93|788.83|798.1|789|798.1|789|797.93|788.83|19
1656161460000|2022-06-25 12:51:00|798.07|788.97|798.23|789.13|798.23|789.13|797.99|788.89|18
1656161470000|2022-06-25 12:51:10|798.24|789.14|799.23|790.13|799.54|790.44|798.24|789.14|23
1656161480000|2022-06-25 12:51:20|799.25|790.15|798.05|788.95|799.25|790.15|798.05|788.95|26
1656161490000|2022-06-25 12:51:30|798.04|788.94|797.76|788.66|798.14|789.04|797.66|788.56|21
1656161500000|2022-06-25 12:51:40|797.73|788.63|797.86|788.76|797.86|788.76|797.72|788.62|13
1656161510000|2022-06-25 12:51:50|797.83|788.73|797.81|788.71|797.83|788.73|797.78|788.68|10
1656161520000|2022-06-25 12:52:00|797.8|788.7|798.1|789|798.11|789.01|797.78|788.68|20
1656161530000|2022-06-25 12:52:10|798.11|789.01|797.95|788.85|798.71|789.61|797.95|788.85|25
1656161540000|2022-06-25 12:52:20|797.92|788.82|797.8|788.7|797.97|788.87|797.78|788.68|11
1656161550000|2022-06-25 12:52:30|797.81|788.71|797.56|788.46|797.81|788.71|797|787.9|25
1656161560000|2022-06-25 12:52:40|797.52|788.42|797.75|788.65|797.75|788.65|797.52|788.42|13
1656161570000|2022-06-25 12:52:50|797.77|788.67|797.84|788.74|798.04|788.94|797.76|788.66|18
1656161580000|2022-06-25 12:53:00|797.91|788.81|797.66|788.56|797.91|788.81|797.19|788.09|31
1656161590000|2022-06-25 12:53:10|797.7|788.6|797.58|788.48|797.81|788.71|797.58|788.48|20
1656161600000|2022-06-25 12:53:20|797.53|788.43|797.72|788.62|797.78|788.68|797.53|788.43|22
1656161610000|2022-06-25 12:53:30|797.71|788.61|797.75|788.65|797.8|788.7|797.61|788.51|17
1656161620000|2022-06-25 12:53:40|797.76|788.66|797.83|788.73|797.83|788.73|797.71|788.61|15
1656161630000|2022-06-25 12:53:50|797.82|788.72|797.9|788.8|797.92|788.82|797.72|788.62|21
1656161640000|2022-06-25 12:54:00|797.92|788.82|797.76|788.66|797.96|788.86|797.76|788.66|17
1656161650000|2022-06-25 12:54:10|797.75|788.65|797.9|788.8|797.93|788.83|797.73|788.63|12
1656161660000|2022-06-25 12:54:20|797.88|788.78|797.86|788.76|797.93|788.83|797.83|788.73|12
1656161670000|2022-06-25 12:54:30|797.9|788.8|797.24|788.14|797.91|788.81|797.18|788.08|24
1656161680000|2022-06-25 12:54:40|797.23|788.13|797.79|788.69|797.79|788.69|797.2|788.1|20
1656161690000|2022-06-25 12:54:50|797.82|788.72|797.83|788.73|797.83|788.73|797.81|788.71|5
1656161700000|2022-06-25 12:55:00|797.82|788.72|797.9|788.8|797.97|788.87|797.82|788.72|23
1656161710000|2022-06-25 12:55:10|797.85|788.75|797.17|788.07|797.86|788.76|797.17|788.07|16
1656161720000|2022-06-25 12:55:20|797.25|788.15|797.27|788.17|797.27|788.17|797.22|788.12|10
1656161730000|2022-06-25 12:55:30|797.23|788.13|797|787.9|797.26|788.16|796.99|787.89|9
1656161740000|2022-06-25 12:55:40|796.99|787.89|796.87|787.77|797|787.9|796.84|787.74|16
1656161750000|2022-06-25 12:55:50|796.85|787.75|796.96|787.86|796.97|787.87|796.85|787.75|19
1656161760000|2022-06-25 12:56:00|796.97|787.87|797|787.9|797|787.9|796.96|787.86|6
1656161770000|2022-06-25 12:56:10|797.02|787.92|796.99|787.89|797.02|787.92|796.9|787.8|16
1656161780000|2022-06-25 12:56:20|797.02|787.92|797.25|788.15|797.59|788.49|797.01|787.91|25
1656161790000|2022-06-25 12:56:30|797.24|788.14|796.99|787.89|797.27|788.17|796.99|787.89|21
1656161800000|2022-06-25 12:56:40|796.95|787.85|796.96|787.86|797.02|787.92|796.95|787.85|13
1656161810000|2022-06-25 12:56:50|796.98|787.88|796.77|787.67|797.02|787.92|796.77|787.67|10
1656161820000|2022-06-25 12:57:00|796.73|787.63|796.67|787.57|796.9|787.8|796.67|787.57|18
1656161830000|2022-06-25 12:57:10|796.74|787.64|795.94|786.84|796.74|787.64|795.94|786.84|21
1656161840000|2022-06-25 12:57:20|795.79|786.69|795.83|786.73|795.83|786.73|795.61|786.51|22
1656161850000|2022-06-25 12:57:30|795.82|786.72|795.63|786.53|795.82|786.72|795.6|786.5|11
1656161860000|2022-06-25 12:57:40|795.66|786.56|795.14|786.04|795.66|786.56|795.14|786.04|8
1656161870000|2022-06-25 12:57:50|795.13|786.03|795.11|786.01|795.14|786.04|795.07|785.97|18
1656161880000|2022-06-25 12:58:00|795.09|785.99|795.02|785.92|795.11|786.01|795|785.9|13
1656161890000|2022-06-25 12:58:10|795|785.9|795.08|785.98|795.08|785.98|795|785.9|15
1656161900000|2022-06-25 12:58:20|795.06|785.96|795.04|785.94|795.06|785.96|795.03|785.93|7
1656161910000|2022-06-25 12:58:30|795.06|785.96|795.05|785.95|795.07|785.97|795.01|785.91|14
1656161920000|2022-06-25 12:58:40|795.07|785.97|794.82|785.72|795.09|785.99|794.82|785.72|16
1656161930000|2022-06-25 12:58:50|794.75|785.65|794.95|785.85|795.17|786.07|794.75|785.65|21
1656161940000|2022-06-25 12:59:00|794.93|785.83|794.65|785.55|794.93|785.83|794.28|785.18|23
1656161950000|2022-06-25 12:59:10|794.76|785.66|794.22|785.12|794.76|785.66|794.2|785.1|16
1656161960000|2022-06-25 12:59:20|794.23|785.13|795.09|785.99|795.09|785.99|794.19|785.09|29
1656161970000|2022-06-25 12:59:30|795.08|785.98|794.92|785.82|795.11|786.01|794.9|785.8|24
1656161980000|2022-06-25 12:59:40|794.95|785.85|795.88|786.78|795.93|786.83|794.95|785.85|26
1656161990000|2022-06-25 12:59:50|795.87|786.77|796.81|787.71|796.81|787.71|795.82|786.72|24
1656162000000|2022-06-25 13:00:00|796.79|787.69|795.8|786.7|796.79|787.69|795.8|786.7|29
1656162010000|2022-06-25 13:00:10|795.86|786.76|795.72|786.62|796.47|787.37|795.72|786.62|32
1656162020000|2022-06-25 13:00:20|795.76|786.66|794.83|785.73|795.87|786.77|794.83|785.73|27
1656162030000|2022-06-25 13:00:30|794.84|785.74|794.62|785.52|794.91|785.81|794.32|785.22|26
1656162040000|2022-06-25 13:00:40|794.52|785.42|794.71|785.61|794.71|785.61|794.52|785.42|8
1656162050000|2022-06-25 13:00:50|794.69|785.59|794.7|785.6|794.7|785.6|794.57|785.47|12
1656162060000|2022-06-25 13:01:00|794.68|785.58|794.78|785.68|794.78|785.68|794.22|785.12|19
1656162070000|2022-06-25 13:01:10|794.83|785.73|794.9|785.8|794.96|785.86|794.8|785.7|14
1656162080000|2022-06-25 13:01:20|794.89|785.79|794.95|785.85|794.97|785.87|794.88|785.78|22
1656162090000|2022-06-25 13:01:30|794.96|785.86|795.01|785.91|795.01|785.91|794.95|785.85|8
1656162100000|2022-06-25 13:01:40|795|785.9|795.09|785.99|795.12|786.02|795|785.9|15
1656162110000|2022-06-25 13:01:50|795.12|786.02|795.11|786.01|795.16|786.06|795.06|785.96|20
1656162120000|2022-06-25 13:02:00|795.12|786.02|794.9|785.8|795.12|786.02|794.85|785.75|18
1656162130000|2022-06-25 13:02:10|794.92|785.82|794|784.9|794.93|785.83|794|784.9|27
1656162140000|2022-06-25 13:02:20|793.99|784.89|794.1|785|794.1|785|793.99|784.89|18
1656162150000|2022-06-25 13:02:30|794.11|785.01|794.02|784.92|794.12|785.02|794.02|784.92|17
1656162160000|2022-06-25 13:02:40|794|784.9|793.33|784.23|794.02|784.92|793.31|784.21|21
1656162170000|2022-06-25 13:02:50|793.16|784.06|794.19|785.09|794.19|785.09|793.16|784.06|25
1656162180000|2022-06-25 13:03:00|794.07|784.97|794.18|785.08|794.21|785.11|793.96|784.86|22
1656162190000|2022-06-25 13:03:10|794.24|785.14|794.57|785.47|794.58|785.48|794.03|784.93|19
1656162200000|2022-06-25 13:03:20|794.6|785.5|794.04|784.94|794.66|785.56|794.03|784.93|22
1656162210000|2022-06-25 13:03:30|794.05|784.95|794.01|784.91|794.06|784.96|794.01|784.91|10
1656162220000|2022-06-25 13:03:40|794.04|784.94|794.8|785.7|794.8|785.7|794.04|784.94|15
1656162230000|2022-06-25 13:03:50|794.76|785.66|794.56|785.46|794.79|785.69|794.53|785.43|17
1656162240000|2022-06-25 13:04:00|794.5|785.4|794.02|784.92|794.69|785.59|794.02|784.92|21
1656162250000|2022-06-25 13:04:10|794.03|784.93|794.05|784.95|794.13|785.03|794.02|784.92|19
1656162260000|2022-06-25 13:04:20|793.99|784.89|794.04|784.94|794.08|784.98|793.98|784.88|26
1656162270000|2022-06-25 13:04:30|793.99|784.89|793.7|784.6|794.04|784.94|793.7|784.6|17
1656162280000|2022-06-25 13:04:40|793.69|784.59|793.07|783.97|793.69|784.59|793.07|783.97|18
1656162290000|2022-06-25 13:04:50|792.98|783.88|792.04|782.94|792.98|783.88|792.04|782.94|26
1656162300000|2022-06-25 13:05:00|792.07|782.97|792.18|783.08|792.18|783.08|792.01|782.91|23
1656162310000|2022-06-25 13:05:10|792.1|783|792.73|783.63|792.82|783.72|792.08|782.98|31
1656162320000|2022-06-25 13:05:20|792.75|783.65|792.74|783.64|792.77|783.67|792.72|783.62|19
1656162330000|2022-06-25 13:05:30|792.73|783.63|792.72|783.62|792.8|783.7|792.72|783.62|19
1656162340000|2022-06-25 13:05:40|792.74|783.64|793.02|783.92|793.02|783.92|792.71|783.61|12
1656162350000|2022-06-25 13:05:50|793.01|783.91|793.73|784.63|793.74|784.64|793|783.9|18
1656162360000|2022-06-25 13:06:00|793.74|784.64|794.54|785.44|794.56|785.46|793.74|784.64|15
1656162370000|2022-06-25 13:06:10|794.53|785.43|794.09|784.99|794.56|785.46|794.05|784.95|16
1656162380000|2022-06-25 13:06:20|794.11|785.01|794.53|785.43|794.56|785.46|794.05|784.95|19
1656162390000|2022-06-25 13:06:30|794.54|785.44|794.83|785.73|794.83|785.73|794.51|785.41|22
1656162400000|2022-06-25 13:06:40|794.71|785.61|794.77|785.67|794.83|785.73|794.7|785.6|15
1656162410000|2022-06-25 13:06:50|794.74|785.64|794.12|785.02|794.77|785.67|794.07|784.97|23
1656162420000|2022-06-25 13:07:00|794.14|785.04|794.74|785.64|794.74|785.64|794.14|785.04|12
1656162430000|2022-06-25 13:07:10|794.73|785.63|794.12|785.02|794.78|785.68|794.02|784.92|19
1656162440000|2022-06-25 13:07:20|794.09|784.99|794.66|785.56|794.81|785.71|794.01|784.91|21
1656162450000|2022-06-25 13:07:30|794.67|785.57|794.16|785.06|794.8|785.7|794.07|784.97|17
1656162460000|2022-06-25 13:07:40|794.13|785.03|794.14|785.04|794.16|785.06|794.12|785.02|7
1656162470000|2022-06-25 13:07:50|794.12|785.02|794.78|785.68|794.78|785.68|794.12|785.02|18
1656162480000|2022-06-25 13:08:00|794.81|785.71|795.02|785.92|795.08|785.98|794.81|785.71|17
1656162490000|2022-06-25 13:08:10|794.98|785.88|795|785.9|795.03|785.93|794.89|785.79|15
1656162500000|2022-06-25 13:08:20|794.94|785.84|794.96|785.86|795.01|785.91|794.87|785.77|17
1656162510000|2022-06-25 13:08:30|794.89|785.79|795.1|786|795.1|786|794.89|785.79|16
1656162520000|2022-06-25 13:08:40|795.12|786.02|795.71|786.61|795.71|786.61|795.06|785.96|14
1656162530000|2022-06-25 13:08:50|795.69|786.59|795.79|786.69|795.79|786.69|795.61|786.51|21
1656162540000|2022-06-25 13:09:00|795.8|786.7|795.77|786.67|795.8|786.7|795.66|786.56|11
1656162550000|2022-06-25 13:09:10|795.78|786.68|795.87|786.77|795.88|786.78|795.67|786.57|16
1656162560000|2022-06-25 13:09:20|795.86|786.76|795.83|786.73|795.87|786.77|795.78|786.68|11
1656162570000|2022-06-25 13:09:30|795.79|786.69|795.99|786.89|796.03|786.93|795.79|786.69|18
1656162580000|2022-06-25 13:09:40|796|786.9|796.09|786.99|796.16|787.06|796|786.9|6
1656162590000|2022-06-25 13:09:50|796.02|786.92|795.97|786.87|796.07|786.97|795.97|786.87|16
1656162600000|2022-06-25 13:10:00|795.95|786.85|796.08|786.98|796.11|787.01|795.94|786.84|12
1656162610000|2022-06-25 13:10:10|796.12|787.02|796.91|787.81|796.91|787.81|796.1|787|20
1656162620000|2022-06-25 13:10:20|796.94|787.84|797.1|788|797.1|788|796.87|787.77|19
1656162630000|2022-06-25 13:10:30|797.14|788.04|797.05|787.95|797.16|788.06|796.98|787.88|14
1656162640000|2022-06-25 13:10:40|797.07|787.97|797.15|788.05|797.15|788.05|797.07|787.97|7
1656162650000|2022-06-25 13:10:50|797.16|788.06|797.88|788.78|797.88|788.78|797.16|788.06|17
1656162660000|2022-06-25 13:11:00|797.9|788.8|798.04|788.94|798.04|788.94|797.88|788.78|15
1656162670000|2022-06-25 13:11:10|798.06|788.96|798.17|789.07|798.18|789.08|797.97|788.87|13
1656162680000|2022-06-25 13:11:20|798.16|789.06|799.07|789.97|799.07|789.97|798.16|789.06|19
1656162690000|2022-06-25 13:11:30|799.06|789.96|799.18|790.08|799.22|790.12|799.06|789.96|15
1656162700000|2022-06-25 13:11:40|799.22|790.12|799.03|789.93|799.22|790.12|798.98|789.88|13
1656162710000|2022-06-25 13:11:50|799.02|789.92|798.79|789.69|799.04|789.94|798.77|789.67|13
1656162720000|2022-06-25 13:12:00|798.8|789.7|798.7|789.6|798.82|789.72|798.68|789.58|11
1656162730000|2022-06-25 13:12:10|798.69|789.59|798.16|789.06|798.7|789.6|798.15|789.05|12
1656162740000|2022-06-25 13:12:20|798.15|789.05|798.71|789.61|798.71|789.61|798.13|789.03|22
1656162750000|2022-06-25 13:12:30|798.75|789.65|798.74|789.64|798.77|789.67|798.73|789.63|5
1656162760000|2022-06-25 13:12:40|798.73|789.63|798.67|789.57|798.73|789.63|798.67|789.57|3
1656162770000|2022-06-25 13:12:50|798.64|789.54|798.73|789.63|798.78|789.68|798.52|789.42|15
1656162780000|2022-06-25 13:13:00|798.72|789.62|798.81|789.71|798.91|789.81|798.71|789.61|11
1656162790000|2022-06-25 13:13:10|798.77|789.67|798.87|789.77|798.93|789.83|798.77|789.67|10
1656162800000|2022-06-25 13:13:20|798.86|789.76|798.89|789.79|798.89|789.79|798.79|789.69|12
1656162810000|2022-06-25 13:13:30|798.88|789.78|798.81|789.71|798.94|789.84|798.81|789.71|9
1656162820000|2022-06-25 13:13:40|798.86|789.76|798.94|789.84|798.99|789.89|798.86|789.76|5
1656162830000|2022-06-25 13:13:50|799.01|789.91|799.04|789.94|799.04|789.94|798.9|789.8|6
1656162840000|2022-06-25 13:14:00|799.03|789.93|798.73|789.63|799.05|789.95|798.73|789.63|8
1656162850000|2022-06-25 13:14:10|798.5|789.4|797.75|788.65|798.5|789.4|797.68|788.58|23
1656162860000|2022-06-25 13:14:20|797.77|788.67|797.71|788.61|797.77|788.67|797.7|788.6|12
1656162870000|2022-06-25 13:14:30|797.73|788.63|797.79|788.69|797.83|788.73|797.73|788.63|5
1656162880000|2022-06-25 13:14:40|797.86|788.76|798.62|789.52|798.62|789.52|797.76|788.66|13
1656162890000|2022-06-25 13:14:50|798.6|789.5|798.68|789.58|798.7|789.6|798.6|789.5|15
1656162900000|2022-06-25 13:15:00|798.71|789.61|798.73|789.63|798.74|789.64|798.68|789.58|17
1656162910000|2022-06-25 13:15:10|798.72|789.62|799.42|790.32|799.42|790.32|798.7|789.6|17
1656162920000|2022-06-25 13:15:20|799.46|790.36|799.78|790.68|799.93|790.83|799.46|790.36|18
1656162930000|2022-06-25 13:15:30|799.86|790.76|799.83|790.73|799.91|790.81|799.82|790.72|18
1656162940000|2022-06-25 13:15:40|799.8|790.7|799.92|790.82|799.92|790.82|799.78|790.68|20
1656162950000|2022-06-25 13:15:50|799.9|790.8|800|790.9|800.02|790.92|799.9|790.8|8
1656162960000|2022-06-25 13:16:00|800.02|790.92|799.71|790.61|800.07|790.97|799.71|790.61|19
1656162970000|2022-06-25 13:16:10|799.79|790.69|799.7|790.6|799.8|790.7|799.69|790.59|9
1656162980000|2022-06-25 13:16:20|799.69|790.59|798.85|789.75|799.69|790.59|798.85|789.75|14
1656162990000|2022-06-25 13:16:30|798.84|789.74|798.98|789.88|798.99|789.89|798.82|789.72|7
1656163000000|2022-06-25 13:16:40|798.8|789.7|798.78|789.68|798.89|789.79|798.64|789.54|15
1656163010000|2022-06-25 13:16:50|798.81|789.71|798.87|789.77|798.87|789.77|798.78|789.68|10
1656163020000|2022-06-25 13:17:00|798.92|789.82|798.9|789.8|798.95|789.85|798.82|789.72|16
1656163030000|2022-06-25 13:17:10|798.88|789.78|798.98|789.88|799|789.9|798.87|789.77|14
1656163040000|2022-06-25 13:17:20|798.9|789.8|799.07|789.97|799.07|789.97|798.9|789.8|15
1656163050000|2022-06-25 13:17:30|799.2|790.1|799.9|790.8|799.95|790.85|799.2|790.1|18
1656163060000|2022-06-25 13:17:40|799.94|790.84|800.21|791.11|800.62|791.52|799.91|790.81|15
1656163070000|2022-06-25 13:17:50|800.18|791.08|799.96|790.86|800.18|791.08|799.95|790.85|16
1656163080000|2022-06-25 13:18:00|799.98|790.88|799.97|790.87|800.05|790.95|799.97|790.87|10
1656163090000|2022-06-25 13:18:10|799.96|790.86|799.59|790.49|799.96|790.86|799.18|790.08|19
1656163100000|2022-06-25 13:18:20|799.62|790.52|799.69|790.59|799.69|790.59|799.62|790.52|8
1656163110000|2022-06-25 13:18:30|799.66|790.56|799.87|790.77|799.97|790.87|799.66|790.56|16
1656163120000|2022-06-25 13:18:40|799.78|790.68|799.91|790.81|799.95|790.85|799.75|790.65|16
1656163130000|2022-06-25 13:18:50|800.03|790.93|800.03|790.93|800.05|790.95|800.02|790.92|6
1656163140000|2022-06-25 13:19:00|800.01|790.91|800.02|790.92|800.02|790.92|799.96|790.86|8
1656163150000|2022-06-25 13:19:10|800|790.9|800.09|790.99|800.12|791.02|799.97|790.87|9
1656163160000|2022-06-25 13:19:20|800.12|791.02|800.1|791|800.12|791.02|800.04|790.94|13
1656163170000|2022-06-25 13:19:30|800.11|791.01|800.06|790.96|800.15|791.05|800.05|790.95|12
1656163180000|2022-06-25 13:19:40|800.05|790.95|800.01|790.91|800.11|791.01|800.01|790.91|5
1656163190000|2022-06-25 13:19:50|800.02|790.92|800.16|791.06|800.16|791.06|800.02|790.92|9
1656163200000|2022-06-25 13:20:00|800.18|791.08|800.07|790.97|800.23|791.13|800.07|790.97|11
1656163210000|2022-06-25 13:20:10|800.11|791.01|800.08|790.98|800.14|791.04|800.07|790.97|9
1656163220000|2022-06-25 13:20:20|800.1|791|799.88|790.78|800.1|791|799.86|790.76|19
1656163230000|2022-06-25 13:20:30|799.87|790.77|799.22|790.12|799.87|790.77|799.22|790.12|17
1656163240000|2022-06-25 13:20:40|799.26|790.16|799.22|790.12|799.26|790.16|799.18|790.08|4
1656163250000|2022-06-25 13:20:50|799.09|789.99|799.2|790.1|799.22|790.12|799.01|789.91|15
1656163260000|2022-06-25 13:21:00|799.17|790.07|799.15|790.05|799.17|790.07|798.96|789.86|16
1656163270000|2022-06-25 13:21:10|799.14|790.04|799.08|789.98|799.16|790.06|799.08|789.98|12
1656163280000|2022-06-25 13:21:20|799.1|790|799.04|789.94|799.1|790|798.92|789.82|9
1656163290000|2022-06-25 13:21:30|799.06|789.96|798.8|789.7|799.08|789.98|798.8|789.7|15
1656163300000|2022-06-25 13:21:40|798.89|789.79|799.12|790.02|799.13|790.03|798.8|789.7|18
1656163310000|2022-06-25 13:21:50|799.11|790.01|799.85|790.75|799.85|790.75|799.11|790.01|16
1656163320000|2022-06-25 13:22:00|799.84|790.74|799.18|790.08|799.84|790.74|799.18|790.08|13
1656163330000|2022-06-25 13:22:10|799.2|790.1|799.21|790.11|799.21|790.11|799.17|790.07|13
1656163340000|2022-06-25 13:22:20|799.2|790.1|799.23|790.13|799.24|790.14|799.2|790.1|14
1656163350000|2022-06-25 13:22:30|799.21|790.11|799.2|790.1|799.23|790.13|799.17|790.07|21
1656163360000|2022-06-25 13:22:40|799.19|790.09|799.26|790.16|799.26|790.16|799.19|790.09|4
1656163370000|2022-06-25 13:22:50|799.28|790.18|799.27|790.17|799.31|790.21|799.24|790.14|8
1656163380000|2022-06-25 13:23:00|799.29|790.19|799.79|790.69|799.79|790.69|799.29|790.19|7
1656163390000|2022-06-25 13:23:10|799.77|790.67|799.28|790.18|799.81|790.71|799.25|790.15|11
1656163400000|2022-06-25 13:23:20|799.27|790.17|799.19|790.09|799.27|790.17|799.11|790.01|15
1656163410000|2022-06-25 13:23:30|799.2|790.1|799.23|790.13|799.24|790.14|799.2|790.1|3
1656163420000|2022-06-25 13:23:40|799.21|790.11|799.26|790.16|799.26|790.16|799.2|790.1|8
1656163430000|2022-06-25 13:23:50|799.23|790.13|799.19|790.09|799.26|790.16|799.19|790.09|8
1656163440000|2022-06-25 13:24:00|799.16|790.06|799.26|790.16|799.3|790.2|799.16|790.06|11
1656163450000|2022-06-25 13:24:10|799.29|790.19|799.21|790.11|799.29|790.19|799.1|790|13
1656163460000|2022-06-25 13:24:20|799.2|790.1|799.04|789.94|799.2|790.1|798.98|789.88|11
1656163470000|2022-06-25 13:24:30|799.05|789.95|798.74|789.64|799.06|789.96|798.22|789.12|26
1656163480000|2022-06-25 13:24:40|798.75|789.65|798.2|789.1|798.77|789.67|798.2|789.1|26
1656163490000|2022-06-25 13:24:50|798.19|789.09|798.73|789.63|798.73|789.63|797.99|788.89|23
1656163500000|2022-06-25 13:25:00|798.71|789.61|798.29|789.19|798.71|789.61|798.15|789.05|19
1656163510000|2022-06-25 13:25:10|798.33|789.23|798.77|789.67|798.79|789.69|798.33|789.23|10
1656163520000|2022-06-25 13:25:20|798.76|789.66|798.74|789.64|798.76|789.66|798.69|789.59|12
1656163530000|2022-06-25 13:25:30|798.79|789.69|798.8|789.7|798.85|789.75|798.71|789.61|17
1656163540000|2022-06-25 13:25:40|798.81|789.71|799.85|790.75|799.89|790.79|798.81|789.71|23
1656163550000|2022-06-25 13:25:50|799.83|790.73|799.99|790.89|800.04|790.94|799.83|790.73|10
1656163560000|2022-06-25 13:26:00|799.98|790.88|799.93|790.83|800.04|790.94|799.79|790.69|20
1656163570000|2022-06-25 13:26:10|799.88|790.78|799.27|790.17|799.88|790.78|799.19|790.09|11
1656163580000|2022-06-25 13:26:20|799.15|790.05|799.06|789.96|799.15|790.05|798.86|789.76|13
1656163590000|2022-06-25 13:26:30|799.03|789.93|798.26|789.16|799.06|789.96|798.24|789.14|22
1656163600000|2022-06-25 13:26:40|798.25|789.15|798.85|789.75|798.88|789.78|798.25|789.15|15
1656163610000|2022-06-25 13:26:50|798.84|789.74|798.8|789.7|798.87|789.77|798.78|789.68|11
1656163620000|2022-06-25 13:27:00|798.79|789.69|798.95|789.85|798.98|789.88|798.77|789.67|16
1656163630000|2022-06-25 13:27:10|798.92|789.82|798.71|789.61|798.94|789.84|798.69|789.59|18
1656163640000|2022-06-25 13:27:20|798.69|789.59|798.6|789.5|798.96|789.86|798.6|789.5|19
1656163650000|2022-06-25 13:27:30|798.69|789.59|798.26|789.16|798.69|789.59|798.22|789.12|11
1656163660000|2022-06-25 13:27:40|798.09|788.99|798.05|788.95|798.11|789.01|798.03|788.93|11
1656163670000|2022-06-25 13:27:50|798.1|789|798.03|788.93|798.1|789|797.95|788.85|17
1656163680000|2022-06-25 13:28:00|797.95|788.85|797.88|788.78|797.95|788.85|797.71|788.61|14
1656163690000|2022-06-25 13:28:10|797.74|788.64|797.84|788.74|797.89|788.79|797.72|788.62|12
1656163700000|2022-06-25 13:28:20|797.83|788.73|797.75|788.65|797.83|788.73|797.69|788.59|9
1656163710000|2022-06-25 13:28:30|797.72|788.62|797.79|788.69|797.8|788.7|797.19|788.09|20
1656163720000|2022-06-25 13:28:40|797.77|788.67|799.39|790.29|799.39|790.29|797.75|788.65|26
1656163730000|2022-06-25 13:28:50|799.42|790.32|799.81|790.71|799.93|790.83|799.33|790.23|14
1656163740000|2022-06-25 13:29:00|799.68|790.58|799.61|790.51|799.68|790.58|799.25|790.15|9
1656163750000|2022-06-25 13:29:10|799.77|790.67|799.75|790.65|799.78|790.68|799.13|790.03|25
1656163760000|2022-06-25 13:29:20|799.74|790.64|800.71|791.61|800.8|791.7|799.74|790.64|17
1656163770000|2022-06-25 13:29:30|800.8|791.7|800.92|791.82|800.95|791.85|800.74|791.64|21
1656163780000|2022-06-25 13:29:40|800.91|791.81|800.97|791.87|800.98|791.88|800.9|791.8|13
1656163790000|2022-06-25 13:29:50|800.98|791.88|801.08|791.98|801.13|792.03|800.97|791.87|18
1656163800000|2022-06-25 13:30:00|801.07|791.97|801.1|792|801.14|792.04|801.05|791.95|11
1656163810000|2022-06-25 13:30:10|801.12|792.02|801.19|792.09|801.22|792.12|801.01|791.91|15
1656163820000|2022-06-25 13:30:20|801.16|792.06|801.97|792.87|802.07|792.97|801.16|792.06|20
1656163830000|2022-06-25 13:30:30|801.94|792.84|801.04|791.94|801.99|792.89|801.04|791.94|22
1656163840000|2022-06-25 13:30:40|801.06|791.96|801.08|791.98|801.15|792.05|800.99|791.89|17
1656163850000|2022-06-25 13:30:50|801.14|792.04|801.26|792.16|801.3|792.2|801.14|792.04|14
1656163860000|2022-06-25 13:31:00|801.29|792.19|800.91|791.81|801.83|792.73|800.9|791.8|25
1656163870000|2022-06-25 13:31:10|800.99|791.89|800.14|791.04|800.99|791.89|800.14|791.04|24
1656163880000|2022-06-25 13:31:20|800.13|791.03|800.15|791.05|800.15|791.05|800.09|790.99|13
1656163890000|2022-06-25 13:31:30|800.17|791.07|800.05|790.95|800.67|791.57|800.05|790.95|22
1656163900000|2022-06-25 13:31:40|800.03|790.93|799.8|790.7|800.08|790.98|799.79|790.69|9
1656163910000|2022-06-25 13:31:50|799.88|790.78|799.18|790.08|799.97|790.87|799.18|790.08|20
1656163920000|2022-06-25 13:32:00|799.21|790.11|799.15|790.05|799.22|790.12|799.15|790.05|7
1656163930000|2022-06-25 13:32:10|799.18|790.08|799.09|789.99|799.18|790.08|799.06|789.96|12
1656163940000|2022-06-25 13:32:20|799.06|789.96|799.18|790.08|799.22|790.12|799.06|789.96|12
1656163950000|2022-06-25 13:32:30|799.19|790.09|799.74|790.64|799.74|790.64|799.19|790.09|12
1656163960000|2022-06-25 13:32:40|799.68|790.58|799.86|790.76|799.86|790.76|799.68|790.58|11
1656163970000|2022-06-25 13:32:50|799.76|790.66|799.7|790.6|799.8|790.7|799.64|790.54|16
1656163980000|2022-06-25 13:33:00|799.74|790.64|799.8|790.7|799.97|790.87|799.68|790.58|13
1656163990000|2022-06-25 13:33:10|799.78|790.68|800.01|790.91|800.07|790.97|799.75|790.65|22
1656164000000|2022-06-25 13:33:20|799.98|790.88|800.03|790.93|800.03|790.93|799.86|790.76|11
1656164010000|2022-06-25 13:33:30|800.07|790.97|799.03|789.93|800.07|790.97|799.03|789.93|22
1656164020000|2022-06-25 13:33:40|798.97|789.87|798.99|789.89|799.03|789.93|798.76|789.66|18
1656164030000|2022-06-25 13:33:50|799|789.9|799|789.9|799|789.9|798.93|789.83|9
1656164040000|2022-06-25 13:34:00|799.01|789.91|800.13|791.03|800.15|791.05|799|789.9|28
1656164050000|2022-06-25 13:34:10|800.1|791|800.05|790.95|800.19|791.09|800.02|790.92|20
1656164060000|2022-06-25 13:34:20|800.08|790.98|799.97|790.87|800.08|790.98|799.97|790.87|7
1656164070000|2022-06-25 13:34:30|800.04|790.94|800.12|791.02|800.16|791.06|799.93|790.83|18
1656164080000|2022-06-25 13:34:40|800.1|791|799.95|790.85|800.12|791.02|799.92|790.82|12
1656164090000|2022-06-25 13:34:50|799.98|790.88|800.06|790.96|800.06|790.96|799.95|790.85|10
1656164100000|2022-06-25 13:35:00|800.08|790.98|800.15|791.05|800.15|791.05|800.06|790.96|11
1656164110000|2022-06-25 13:35:10|800.08|790.98|800.1|791|800.1|791|800.01|790.91|12
1656164120000|2022-06-25 13:35:20|800.11|791.01|800.1|791|800.13|791.03|799.94|790.84|18
1656164130000|2022-06-25 13:35:30|800.11|791.01|799.94|790.84|800.11|791.01|799.83|790.73|14
1656164140000|2022-06-25 13:35:40|799.92|790.82|799.8|790.7|799.94|790.84|799.24|790.14|17
1656164150000|2022-06-25 13:35:50|799.81|790.71|799.81|790.71|799.84|790.74|799.72|790.62|12
1656164160000|2022-06-25 13:36:00|799.8|790.7|800.09|790.99|800.12|791.02|799.8|790.7|12
1656164170000|2022-06-25 13:36:10|800.08|790.98|800.05|790.95|800.22|791.12|800.05|790.95|14
1656164180000|2022-06-25 13:36:20|800.06|790.96|799.92|790.82|800.06|790.96|799.92|790.82|3
1656164190000|2022-06-25 13:36:30|799.91|790.81|801.02|791.92|801.02|791.92|799.91|790.81|15
1656164200000|2022-06-25 13:36:40|800.98|791.88|800.98|791.88|801.06|791.96|800.97|791.87|14
1656164210000|2022-06-25 13:36:50|800.95|791.85|801.04|791.94|801.07|791.97|800.95|791.85|6
1656164220000|2022-06-25 13:37:00|801.01|791.91|800.76|791.66|801.03|791.93|800.76|791.66|22
1656164230000|2022-06-25 13:37:10|800.77|791.67|800.79|791.69|800.79|791.69|800.73|791.63|9
1656164240000|2022-06-25 13:37:20|800.78|791.68|800.73|791.63|800.79|791.69|800.72|791.62|9
1656164250000|2022-06-25 13:37:30|800.75|791.65|800.75|791.65|800.75|791.65|800.73|791.63|3
1656164260000|2022-06-25 13:37:40|800.77|791.67|800.73|791.63|800.77|791.67|800.73|791.63|5
1656164270000|2022-06-25 13:37:50|800.75|791.65|801|791.9|801.07|791.97|800.75|791.65|14
1656164280000|2022-06-25 13:38:00|801.02|791.92|802.11|793.01|802.12|793.02|801.02|791.92|19
1656164290000|2022-06-25 13:38:10|802.13|793.03|801.95|792.85|802.13|793.03|801.89|792.79|16
1656164300000|2022-06-25 13:38:20|802.02|792.92|802.04|792.94|802.1|793|802|792.9|16
1656164310000|2022-06-25 13:38:30|802.03|792.93|802.8|793.7|802.8|793.7|802.03|792.93|20
1656164320000|2022-06-25 13:38:40|802.79|793.69|803.16|794.06|803.85|794.75|802.79|793.69|25
1656164330000|2022-06-25 13:38:50|803.15|794.05|803.87|794.77|803.88|794.78|803.15|794.05|22
1656164340000|2022-06-25 13:39:00|803.9|794.8|804.06|794.96|804.09|794.99|803.84|794.74|29
1656164350000|2022-06-25 13:39:10|804.03|794.93|804.9|795.8|805.27|796.17|804|794.9|33
1656164360000|2022-06-25 13:39:20|804.86|795.76|804.85|795.75|805|795.9|804.71|795.61|21
1656164370000|2022-06-25 13:39:30|804.81|795.71|804.81|795.71|805.1|796|804.8|795.7|25
1656164380000|2022-06-25 13:39:40|804.84|795.74|804.88|795.78|804.88|795.78|804.81|795.71|9
1656164390000|2022-06-25 13:39:50|804.87|795.77|805|795.9|805.02|795.92|804.85|795.75|16
1656164400000|2022-06-25 13:40:00|804.96|795.86|804.94|795.84|804.98|795.88|804.87|795.77|16
1656164410000|2022-06-25 13:40:10|804.93|795.83|804.78|795.68|804.93|795.83|804.78|795.68|13
1656164420000|2022-06-25 13:40:20|804.83|795.73|805.86|796.76|805.96|796.86|804.78|795.68|23
1656164430000|2022-06-25 13:40:30|805.8|796.7|805.22|796.12|805.85|796.75|805.19|796.09|22
1656164440000|2022-06-25 13:40:40|805.21|796.11|805.22|796.12|805.25|796.15|805.16|796.06|20
1656164450000|2022-06-25 13:40:50|805.2|796.1|805.15|796.05|805.23|796.13|805.15|796.05|13
1656164460000|2022-06-25 13:41:00|805.18|796.08|805.15|796.05|805.19|796.09|804.98|795.88|23
1656164470000|2022-06-25 13:41:10|805.13|796.03|805.6|796.5|805.6|796.5|805.07|795.97|20
1656164480000|2022-06-25 13:41:20|805.59|796.49|805.72|796.62|805.77|796.67|805.59|796.49|12
1656164490000|2022-06-25 13:41:30|805.73|796.63|805.77|796.67|805.78|796.68|805.73|796.63|21
1656164500000|2022-06-25 13:41:40|805.74|796.64|805.16|796.06|805.78|796.68|805.08|795.98|20
1656164510000|2022-06-25 13:41:50|805.06|795.96|805.67|796.57|805.73|796.63|805.06|795.96|16
1656164520000|2022-06-25 13:42:00|805.62|796.52|805.11|796.01|805.62|796.52|805.11|796.01|11
1656164530000|2022-06-25 13:42:10|805.12|796.02|805.11|796.01|805.14|796.04|805.05|795.95|14
1656164540000|2022-06-25 13:42:20|805.13|796.03|805.19|796.09|805.66|796.56|805.09|795.99|22
1656164550000|2022-06-25 13:42:30|805.17|796.07|805.17|796.07|805.19|796.09|805.17|796.07|3
1656164560000|2022-06-25 13:42:40|805.19|796.09|805.76|796.66|805.85|796.75|805.19|796.09|13
1656164570000|2022-06-25 13:42:50|805.74|796.64|805.75|796.65|805.78|796.68|805.66|796.56|13
1656164580000|2022-06-25 13:43:00|805.78|796.68|805.1|796|805.82|796.72|805.1|796|20
1656164590000|2022-06-25 13:43:10|805.08|795.98|804.99|795.89|805.08|795.98|804.87|795.77|13
1656164600000|2022-06-25 13:43:20|804.94|795.84|804.94|795.84|804.94|795.84|804.94|795.84|1
1656164610000|2022-06-25 13:43:30|804.91|795.81|804.91|795.81|804.93|795.83|804.9|795.8|5
1656164620000|2022-06-25 13:43:40|804.95|795.85|805.06|795.96|805.06|795.96|804.93|795.83|8
1656164630000|2022-06-25 13:43:50|805.11|796.01|804.99|795.89|805.12|796.02|804.98|795.88|17
1656164640000|2022-06-25 13:44:00|805.01|795.91|805.06|795.96|805.06|795.96|804.93|795.83|17
1656164650000|2022-06-25 13:44:10|805.04|795.94|805.55|796.45|805.59|796.49|805.02|795.92|19
1656164660000|2022-06-25 13:44:20|805.58|796.48|805.65|796.55|805.66|796.56|805.03|795.93|14
1656164670000|2022-06-25 13:44:30|805.64|796.54|805.75|796.65|805.78|796.68|805.15|796.05|21
1656164680000|2022-06-25 13:44:40|805.79|796.69|806.04|796.94|806.05|796.95|805.77|796.67|13
1656164690000|2022-06-25 13:44:50|806.05|796.95|805.89|796.79|806.05|796.95|805.89|796.79|20
1656164700000|2022-06-25 13:45:00|805.88|796.78|805.99|796.89|806.04|796.94|805.86|796.76|10
1656164710000|2022-06-25 13:45:10|805.98|796.88|806.01|796.91|806.07|796.97|805.94|796.84|10
1656164720000|2022-06-25 13:45:20|805.94|796.84|806.18|797.08|806.65|797.55|805.94|796.84|19
1656164730000|2022-06-25 13:45:30|806.21|797.11|806.16|797.06|806.21|797.11|806.14|797.04|13
1656164740000|2022-06-25 13:45:40|806.17|797.07|806.1|797|806.7|797.6|806|796.9|21
1656164750000|2022-06-25 13:45:50|806.06|796.96|805.84|796.74|806.1|797|805.81|796.71|22
1656164760000|2022-06-25 13:46:00|805.83|796.73|805.83|796.73|806.19|797.09|805.82|796.72|6
1656164770000|2022-06-25 13:46:10|805.85|796.75|805.83|796.73|805.85|796.75|805.83|796.73|6
1656164780000|2022-06-25 13:46:20|805.84|796.74|805.94|796.84|805.97|796.87|805.83|796.73|14
1656164790000|2022-06-25 13:46:30|805.96|796.86|806.13|797.03|806.15|797.05|805.96|796.86|10
1656164800000|2022-06-25 13:46:40|806.15|797.05|806.63|797.53|806.65|797.55|806.12|797.02|19
1656164810000|2022-06-25 13:46:50|806.79|797.69|806.86|797.76|806.86|797.76|806.79|797.69|7
1656164820000|2022-06-25 13:47:00|806.82|797.72|806.86|797.76|806.91|797.81|806.81|797.71|6
1656164830000|2022-06-25 13:47:10|806.85|797.75|806.32|797.22|806.88|797.78|806.32|797.22|18
1656164840000|2022-06-25 13:47:20|806.29|797.19|806.23|797.13|806.32|797.22|806.23|797.13|4
1656164850000|2022-06-25 13:47:30|806.22|797.12|805.93|796.83|806.22|797.12|805.9|796.8|11
1656164860000|2022-06-25 13:47:40|805.92|796.82|805.85|796.75|805.93|796.83|805.7|796.6|16
1656164870000|2022-06-25 13:47:50|805.77|796.67|805.73|796.63|805.82|796.72|805.73|796.63|9
1656164880000|2022-06-25 13:48:00|805.74|796.64|805.73|796.63|805.74|796.64|805.7|796.6|5
1656164890000|2022-06-25 13:48:10|805.72|796.62|805.78|796.68|805.84|796.74|805.72|796.62|14
1656164900000|2022-06-25 13:48:20|805.69|796.59|805.08|795.98|805.71|796.61|805.02|795.92|22
1656164910000|2022-06-25 13:48:30|805.07|795.97|805.02|795.92|805.08|795.98|805.02|795.92|11
1656164920000|2022-06-25 13:48:40|805.06|795.96|805.06|795.96|805.08|795.98|805.05|795.95|5
1656164930000|2022-06-25 13:48:50|805.08|795.98|805.08|795.98|805.08|795.98|805.06|795.96|7
1656164940000|2022-06-25 13:49:00|805.06|795.96|805.22|796.12|805.26|796.16|805.02|795.92|12
1656164950000|2022-06-25 13:49:10|805.09|795.99|805.09|795.99|805.09|795.99|804.99|795.89|12
1656164960000|2022-06-25 13:49:20|805.07|795.97|805.06|795.96|805.09|795.99|805.06|795.96|6
1656164970000|2022-06-25 13:49:30|805.09|795.99|805.1|796|805.12|796.02|805.06|795.96|10
1656164980000|2022-06-25 13:49:40|805.13|796.03|805.08|795.98|805.17|796.07|805.08|795.98|13
1656164990000|2022-06-25 13:49:50|805.04|795.94|805.12|796.02|805.12|796.02|805.02|795.92|9
1656165000000|2022-06-25 13:50:00|805.13|796.03|805.01|795.91|805.13|796.03|805.01|795.91|4
1656165010000|2022-06-25 13:50:10|805.06|795.96|805.05|795.95|805.08|795.98|805.05|795.95|8
1656165020000|2022-06-25 13:50:20|805.04|795.94|804.99|795.89|805.04|795.94|804.82|795.72|25
1656165030000|2022-06-25 13:50:30|805|795.9|805.06|795.96|805.07|795.97|804.99|795.89|7
1656165040000|2022-06-25 13:50:40|805.07|795.97|805.12|796.02|805.13|796.03|805.02|795.92|15
1656165050000|2022-06-25 13:50:50|805.1|796|804.98|795.88|805.16|796.06|804.98|795.88|17
1656165060000|2022-06-25 13:51:00|804.91|795.81|804.8|795.7|804.91|795.81|804.8|795.7|5
1656165070000|2022-06-25 13:51:10|804.77|795.67|804.78|795.68|804.8|795.7|804.77|795.67|9
1656165080000|2022-06-25 13:51:20|804.92|795.82|804.79|795.69|804.92|795.82|804.72|795.62|9
1656165090000|2022-06-25 13:51:30|804.78|795.68|804.27|795.17|804.79|795.69|804.23|795.13|12
1656165100000|2022-06-25 13:51:40|804.26|795.16|804.76|795.66|804.78|795.68|804.26|795.16|9
1656165110000|2022-06-25 13:51:50|804.77|795.67|804.75|795.65|804.77|795.67|804.75|795.65|3
1656165120000|2022-06-25 13:52:00|804.77|795.67|804.81|795.71|804.82|795.72|804.75|795.65|8
1656165130000|2022-06-25 13:52:10|804.82|795.72|805.52|796.42|805.56|796.46|804.82|795.72|16
1656165140000|2022-06-25 13:52:20|805.51|796.41|805.82|796.72|805.82|796.72|805.21|796.11|18
1656165150000|2022-06-25 13:52:30|805.8|796.7|805.72|796.62|805.83|796.73|805.71|796.61|16
1656165160000|2022-06-25 13:52:40|805.75|796.65|805.75|796.65|805.81|796.71|805.74|796.64|9
1656165170000|2022-06-25 13:52:50|805.79|796.69|806|796.9|806|796.9|805.79|796.69|8
1656165180000|2022-06-25 13:53:00|806.03|796.93|806.04|796.94|806.09|796.99|805.99|796.89|12
1656165190000|2022-06-25 13:53:10|806|796.9|805.99|796.89|806|796.9|805.92|796.82|8
1656165200000|2022-06-25 13:53:20|806|796.9|805.97|796.87|806.06|796.96|805.97|796.87|7
1656165210000|2022-06-25 13:53:30|805.99|796.89|805.81|796.71|806|796.9|805.81|796.71|11
1656165220000|2022-06-25 13:53:40|805.82|796.72|805.89|796.79|805.89|796.79|805.74|796.64|11
1656165230000|2022-06-25 13:53:50|805.85|796.75|805.94|796.84|806.04|796.94|805.82|796.72|15
1656165240000|2022-06-25 13:54:00|805.92|796.82|805.71|796.61|805.92|796.82|805.71|796.61|14
1656165250000|2022-06-25 13:54:10|805.74|796.64|805.27|796.17|805.74|796.64|805.25|796.15|15
1656165260000|2022-06-25 13:54:20|805.28|796.18|805.8|796.7|805.81|796.71|805.26|796.16|22
1656165270000|2022-06-25 13:54:30|805.77|796.67|805.77|796.67|805.77|796.67|805.77|796.67|1
1656165280000|2022-06-25 13:54:40|805.75|796.65|805.75|796.65|805.75|796.65|805.75|796.65|1
1656165290000|2022-06-25 13:54:50|805.72|796.62|805.75|796.65|805.75|796.65|805.72|796.62|2
1656165300000|2022-06-25 13:55:00|805.76|796.66|805.65|796.55|805.78|796.68|805.65|796.55|6
1656165310000|2022-06-25 13:55:10|805.77|796.67|805.75|796.65|805.77|796.67|805.7|796.6|7
1656165320000|2022-06-25 13:55:20|805.74|796.64|805.74|796.64|805.74|796.64|805.74|796.64|1
1656165330000|2022-06-25 13:55:30|805.87|796.77|805.73|796.63|805.87|796.77|805.73|796.63|3
1656165340000|2022-06-25 13:55:40|805.75|796.65|805.74|796.64|805.75|796.65|805.74|796.64|2
1656165350000|2022-06-25 13:55:50|805.72|796.62|805.73|796.63|805.74|796.64|805.67|796.57|6
1656165360000|2022-06-25 13:56:00|805.66|796.56|805.74|796.64|805.74|796.64|805.66|796.56|4
1656165370000|2022-06-25 13:56:10|805.75|796.65|805.08|795.98|805.75|796.65|805.07|795.97|13
1656165380000|2022-06-25 13:56:20|805.07|795.97|803.75|794.65|805.07|795.97|803.71|794.61|26
1656165390000|2022-06-25 13:56:30|803.74|794.64|802.71|793.61|803.74|794.64|802.68|793.58|25
1656165400000|2022-06-25 13:56:40|802.82|793.72|802.02|792.92|802.82|793.72|802.02|792.92|23
1656165410000|2022-06-25 13:56:50|801.94|792.84|802.27|793.17|802.27|793.17|801.75|792.65|30
1656165420000|2022-06-25 13:57:00|802.39|793.29|802.02|792.92|802.64|793.54|801.93|792.83|28
1656165430000|2022-06-25 13:57:10|802.04|792.94|802.04|792.94|802.07|792.97|801.75|792.65|24
1656165440000|2022-06-25 13:57:20|802|792.9|802.6|793.5|802.62|793.52|802|792.9|12
1656165450000|2022-06-25 13:57:30|802.59|793.49|802.13|793.03|802.6|793.5|802.09|792.99|10
1656165460000|2022-06-25 13:57:40|802.09|792.99|802.12|793.02|802.15|793.05|802.07|792.97|7
1656165470000|2022-06-25 13:57:50|802.13|793.03|802.15|793.05|802.15|793.05|802.13|793.03|2
1656165480000|2022-06-25 13:58:00|802.12|793.02|802.18|793.08|802.2|793.1|801.97|792.87|17
1656165490000|2022-06-25 13:58:10|802.19|793.09|802.22|793.12|802.71|793.61|802.19|793.09|19
1656165500000|2022-06-25 13:58:20|802.21|793.11|802.14|793.04|802.21|793.11|802.08|792.98|16
1656165510000|2022-06-25 13:58:30|802.13|793.03|802.08|792.98|802.16|793.06|802.04|792.94|20
1656165520000|2022-06-25 13:58:40|802.06|792.96|802.1|793|802.13|793.03|802.03|792.93|12
1656165530000|2022-06-25 13:58:50|802.13|793.03|802.81|793.71|802.95|793.85|802.13|793.03|18
1656165540000|2022-06-25 13:59:00|802.87|793.77|802.86|793.76|802.93|793.83|802.85|793.75|12
1656165550000|2022-06-25 13:59:10|802.8|793.7|802.09|792.99|802.86|793.76|802.09|792.99|18
1656165560000|2022-06-25 13:59:20|802.17|793.07|802.18|793.08|802.2|793.1|802.17|793.07|6
1656165570000|2022-06-25 13:59:30|802.11|793.01|802.06|792.96|802.13|793.03|802.02|792.92|14
1656165580000|2022-06-25 13:59:40|802.08|792.98|802.06|792.96|802.08|792.98|802.06|792.96|6
1656165590000|2022-06-25 13:59:50|802|792.9|802.17|793.07|802.22|793.12|801.97|792.87|13
1656165600000|2022-06-25 14:00:00|802.19|793.09|802.13|793.03|802.19|793.09|802.03|792.93|20
1656165610000|2022-06-25 14:00:10|802.16|793.06|802.79|793.69|802.83|793.73|802.13|793.03|23
1656165620000|2022-06-25 14:00:20|802.78|793.68|802.23|793.13|802.79|793.69|802.22|793.12|12
1656165630000|2022-06-25 14:00:30|802.24|793.14|802.22|793.12|802.24|793.14|802.22|793.12|3
1656165640000|2022-06-25 14:00:40|802.2|793.1|802.16|793.06|802.26|793.16|802.16|793.06|12
1656165650000|2022-06-25 14:00:50|802.25|793.15|802.23|793.13|802.27|793.17|802.21|793.11|7
1656165660000|2022-06-25 14:01:00|802.21|793.11|801.71|792.61|802.21|793.11|801.71|792.61|16
1656165670000|2022-06-25 14:01:10|801.68|792.58|801.85|792.75|801.87|792.77|801.68|792.58|15
1656165680000|2022-06-25 14:01:20|801.86|792.76|802.07|792.97|802.07|792.97|801.8|792.7|14
1656165690000|2022-06-25 14:01:30|802.11|793.01|802.11|793.01|802.23|793.13|802.11|793.01|15
1656165700000|2022-06-25 14:01:40|802.19|793.09|802.72|793.62|802.72|793.62|802.19|793.09|12
1656165710000|2022-06-25 14:01:50|802.71|793.61|802.88|793.78|802.94|793.84|802.71|793.61|10
1656165720000|2022-06-25 14:02:00|802.93|793.83|803.39|794.29|803.39|794.29|802.86|793.76|19
1656165730000|2022-06-25 14:02:10|803.41|794.31|803.83|794.73|803.89|794.79|803.41|794.31|26
1656165740000|2022-06-25 14:02:20|803.84|794.74|803.83|794.73|804|794.9|803.8|794.7|15
1656165750000|2022-06-25 14:02:30|803.77|794.67|803.8|794.7|803.8|794.7|803.69|794.59|17
1656165760000|2022-06-25 14:02:40|803.73|794.63|803.03|793.93|803.77|794.67|803.03|793.93|15
1656165770000|2022-06-25 14:02:50|803.01|793.91|803.04|793.94|803.05|793.95|802.93|793.83|21
1656165780000|2022-06-25 14:03:00|803.09|793.99|802.76|793.66|803.09|793.99|802.21|793.11|19
1656165790000|2022-06-25 14:03:10|802.75|793.65|802.29|793.19|802.75|793.65|802.2|793.1|9
1656165800000|2022-06-25 14:03:20|802.28|793.18|802.24|793.14|802.28|793.18|802.24|793.14|2
1656165810000|2022-06-25 14:03:30|802.23|793.13|802.13|793.03|802.24|793.14|802.02|792.92|11
1656165820000|2022-06-25 14:03:40|802.11|793.01|802.08|792.98|802.13|793.03|802.06|792.96|12
1656165830000|2022-06-25 14:03:50|802.05|792.95|802.12|793.02|802.12|793.02|802.03|792.93|7
1656165840000|2022-06-25 14:04:00|802.15|793.05|803.76|794.66|803.76|794.66|802.15|793.05|20
1656165850000|2022-06-25 14:04:10|803.75|794.65|803.82|794.72|803.85|794.75|803.73|794.63|7
1656165860000|2022-06-25 14:04:20|803.81|794.71|803.38|794.28|803.91|794.81|803.31|794.21|20
1656165870000|2022-06-25 14:04:30|803.35|794.25|803.21|794.11|803.38|794.28|803.21|794.11|9
1656165880000|2022-06-25 14:04:40|803.23|794.13|803.82|794.72|803.82|794.72|803.21|794.11|17
1656165890000|2022-06-25 14:04:50|803.85|794.75|803.36|794.26|803.97|794.87|803.24|794.14|18
1656165900000|2022-06-25 14:05:00|803.22|794.12|803.14|794.04|803.22|794.12|803.12|794.02|8
1656165910000|2022-06-25 14:05:10|803.13|794.03|803.14|794.04|803.18|794.08|803.08|793.98|12
1656165920000|2022-06-25 14:05:20|803.15|794.05|803.22|794.12|803.22|794.12|803.13|794.03|7
1656165930000|2022-06-25 14:05:30|803.12|794.02|803.13|794.03|803.17|794.07|803.12|794.02|9
1656165940000|2022-06-25 14:05:40|803.14|794.04|802.31|793.21|803.14|794.04|802.26|793.16|18
1656165950000|2022-06-25 14:05:50|802.37|793.27|802.13|793.03|802.37|793.27|802.1|793|7
1656165960000|2022-06-25 14:06:00|802.15|793.05|802.13|793.03|802.15|793.05|802.13|793.03|2
1656165970000|2022-06-25 14:06:10|802.15|793.05|802.12|793.02|802.15|793.05|802.11|793.01|6
1656165980000|2022-06-25 14:06:20|802.14|793.04|802.04|792.94|802.14|793.04|801.98|792.88|9
1656165990000|2022-06-25 14:06:30|802.08|792.98|802.04|792.94|802.08|792.98|802.04|792.94|5
1656166000000|2022-06-25 14:06:40|801.9|792.8|801.89|792.79|801.95|792.85|801.89|792.79|12
1656166010000|2022-06-25 14:06:50|801.96|792.86|801.95|792.85|801.96|792.86|801.88|792.78|5
1656166020000|2022-06-25 14:07:00|801.96|792.86|801.94|792.84|801.97|792.87|801.83|792.73|18
1656166030000|2022-06-25 14:07:10|801.95|792.85|801.88|792.78|801.95|792.85|801.78|792.68|10
1656166040000|2022-06-25 14:07:20|801.78|792.68|801.26|792.16|801.79|792.69|801.22|792.12|12
1656166050000|2022-06-25 14:07:30|801.23|792.13|801.79|792.69|801.79|792.69|801.23|792.13|13
1656166060000|2022-06-25 14:07:40|801.76|792.66|801.27|792.17|801.79|792.69|801.27|792.17|13
1656166070000|2022-06-25 14:07:50|801.2|792.1|801.26|792.16|801.29|792.19|801.19|792.09|11
1656166080000|2022-06-25 14:08:00|801.28|792.18|801.28|792.18|801.28|792.18|801.22|792.12|5
1656166090000|2022-06-25 14:08:10|801.31|792.21|801.25|792.15|801.34|792.24|801.25|792.15|5
1656166100000|2022-06-25 14:08:20|801.27|792.17|801.81|792.71|801.89|792.79|801.21|792.11|17
1656166110000|2022-06-25 14:08:30|801.82|792.72|801.79|792.69|801.85|792.75|801.71|792.61|16
1656166120000|2022-06-25 14:08:40|801.85|792.75|801.34|792.24|801.85|792.75|801.25|792.15|15
1656166130000|2022-06-25 14:08:50|801.36|792.26|801.83|792.73|801.83|792.73|801.36|792.26|6
1656166140000|2022-06-25 14:09:00|801.82|792.72|801.72|792.62|801.82|792.72|801.65|792.55|6
1656166150000|2022-06-25 14:09:10|801.74|792.64|801.27|792.17|801.74|792.64|801.24|792.14|7
1656166160000|2022-06-25 14:09:20|801.25|792.15|801.24|792.14|801.27|792.17|801.24|792.14|4
1656166170000|2022-06-25 14:09:30|801.27|792.17|801.3|792.2|801.3|792.2|801.24|792.14|8
1656166180000|2022-06-25 14:09:40|801.27|792.17|801.75|792.65|801.76|792.66|801.27|792.17|10
1656166190000|2022-06-25 14:09:50|801.77|792.67|801.79|792.69|801.79|792.69|801.71|792.61|5
1656166200000|2022-06-25 14:10:00|801.81|792.71|801.79|792.69|801.85|792.75|801.79|792.69|7
1656166210000|2022-06-25 14:10:10|801.84|792.74|801.32|792.22|801.84|792.74|801.24|792.14|15
1656166220000|2022-06-25 14:10:20|801.76|792.66|801.26|792.16|801.8|792.7|801.24|792.14|7
1656166230000|2022-06-25 14:10:30|801.25|792.15|801.24|792.14|801.28|792.18|801.24|792.14|9
1656166240000|2022-06-25 14:10:40|801.23|792.13|799.07|789.97|801.23|792.13|799.06|789.96|36
1656166250000|2022-06-25 14:10:50|799.08|789.98|799.7|790.6|799.73|790.63|799.05|789.95|32
1656166260000|2022-06-25 14:11:00|799.78|790.68|798.33|789.23|799.79|790.69|798.33|789.23|28
1656166270000|2022-06-25 14:11:10|798.25|789.15|798.69|789.59|798.74|789.64|798.11|789.01|34
1656166280000|2022-06-25 14:11:20|798.71|789.61|798.86|789.76|798.88|789.78|798.16|789.06|26
1656166290000|2022-06-25 14:11:30|798.88|789.78|798.88|789.78|798.93|789.83|798.75|789.65|16
1656166300000|2022-06-25 14:11:40|798.89|789.79|798.97|789.87|798.99|789.89|798.88|789.78|13
1656166310000|2022-06-25 14:11:50|798.99|789.89|799.12|790.02|799.15|790.05|798.96|789.86|14
1656166320000|2022-06-25 14:12:00|799.1|790|799.18|790.08|799.18|790.08|799.05|789.95|19
1656166330000|2022-06-25 14:12:10|799.17|790.07|799.28|790.18|799.31|790.21|799.17|790.07|11
1656166340000|2022-06-25 14:12:20|799.65|790.55|800.88|791.78|800.88|791.78|799.65|790.55|20
1656166350000|2022-06-25 14:12:30|800.86|791.76|800.74|791.64|800.86|791.76|800.25|791.15|16
1656166360000|2022-06-25 14:12:40|800.73|791.63|800.71|791.61|800.8|791.7|800.19|791.09|15
1656166370000|2022-06-25 14:12:50|800.7|791.6|800.87|791.77|800.88|791.78|800.66|791.56|11
1656166380000|2022-06-25 14:13:00|800.88|791.78|800.85|791.75|800.88|791.78|800.8|791.7|11
1656166390000|2022-06-25 14:13:10|800.8|791.7|801.75|792.65|801.82|792.72|800.78|791.68|21
1656166400000|2022-06-25 14:13:20|801.78|792.68|802.03|792.93|802.13|793.03|801.78|792.68|21
1656166410000|2022-06-25 14:13:30|802.05|792.95|802.03|792.93|802.16|793.06|802.01|792.91|16
1656166420000|2022-06-25 14:13:40|802.07|792.97|802.04|792.94|802.07|792.97|801.96|792.86|17
1656166430000|2022-06-25 14:13:50|802.06|792.96|802.55|793.45|802.55|793.45|801.99|792.89|18
1656166440000|2022-06-25 14:14:00|802.7|793.6|803.18|794.08|803.21|794.11|802.61|793.51|16
1656166450000|2022-06-25 14:14:10|803.21|794.11|803.21|794.11|803.21|794.11|803.13|794.03|6
1656166460000|2022-06-25 14:14:20|803.28|794.18|803.9|794.8|804.05|794.95|803.28|794.18|15
1656166470000|2022-06-25 14:14:30|803.89|794.79|804.1|795|804.1|795|803.83|794.73|8
1656166480000|2022-06-25 14:14:40|804.04|794.94|803.43|794.33|804.04|794.94|803.4|794.3|6
1656166490000|2022-06-25 14:14:50|803.32|794.22|803.35|794.25|803.85|794.75|803.29|794.19|8
1656166500000|2022-06-25 14:15:00|803.34|794.24|803.29|794.19|803.34|794.24|803.19|794.09|14
1656166510000|2022-06-25 14:15:10|803.34|794.24|803.89|794.79|803.9|794.8|803.28|794.18|6
1656166520000|2022-06-25 14:15:20|803.87|794.77|803.91|794.81|803.91|794.81|803.27|794.17|12
1656166530000|2022-06-25 14:15:30|803.92|794.82|803.92|794.82|803.92|794.82|803.92|794.82|1
1656166540000|2022-06-25 14:15:40|803.93|794.83|804.01|794.91|804.01|794.91|803.91|794.81|7
1656166550000|2022-06-25 14:15:50|804.02|794.92|804.08|794.98|804.11|795.01|804.02|794.92|11
1656166560000|2022-06-25 14:16:00|804.11|795.01|804.19|795.09|804.72|795.62|804.08|794.98|15
1656166570000|2022-06-25 14:16:10|804.23|795.13|804.98|795.88|804.98|795.88|804.19|795.09|13
1656166580000|2022-06-25 14:16:20|804.95|795.85|804.42|795.32|804.98|795.88|804.41|795.31|10
1656166590000|2022-06-25 14:16:30|804.87|795.77|804.91|795.81|804.92|795.82|804.87|795.77|4
1656166600000|2022-06-25 14:16:40|804.92|795.82|804.96|795.86|804.96|795.86|804.91|795.81|7
1656166610000|2022-06-25 14:16:50|804.94|795.84|804.36|795.26|804.94|795.84|804.32|795.22|11
1656166620000|2022-06-25 14:17:00|804.3|795.2|804.16|795.06|804.3|795.2|804.16|795.06|4
1656166630000|2022-06-25 14:17:10|804.14|795.04|803.95|794.85|804.15|795.05|803.63|794.53|8
1656166640000|2022-06-25 14:17:20|803.94|794.84|803.58|794.48|804.19|795.09|803.49|794.39|16
1656166650000|2022-06-25 14:17:30|803.55|794.45|803.35|794.25|804.11|795.01|803.35|794.25|20
1656166660000|2022-06-25 14:17:40|803.4|794.3|803.93|794.83|803.98|794.88|803.4|794.3|11
1656166670000|2022-06-25 14:17:50|803.95|794.85|803.92|794.82|803.97|794.87|803.92|794.82|10
1656166680000|2022-06-25 14:18:00|803.93|794.83|803.3|794.2|803.94|794.84|803.3|794.2|7
1656166690000|2022-06-25 14:18:10|803.29|794.19|803.11|794.01|803.32|794.22|802.98|793.88|11
1656166700000|2022-06-25 14:18:20|803.12|794.02|804.06|794.96|804.06|794.96|803.12|794.02|12
1656166710000|2022-06-25 14:18:30|804.05|794.95|804.06|794.96|804.08|794.98|803.97|794.87|9
1656166720000|2022-06-25 14:18:40|804.12|795.02|804.14|795.04|804.14|795.04|804.05|794.95|15
1656166730000|2022-06-25 14:18:50|804.13|795.03|804.21|795.11|804.21|795.11|804.13|795.03|6
1656166740000|2022-06-25 14:19:00|804.18|795.08|804.16|795.06|804.18|795.08|804.16|795.06|3
1656166750000|2022-06-25 14:19:10|804.11|795.01|803.55|794.45|804.11|795.01|803.42|794.32|9
1656166760000|2022-06-25 14:19:20|803.5|794.4|804.11|795.01|804.11|795.01|803.5|794.4|17
1656166770000|2022-06-25 14:19:30|804.05|794.95|803.98|794.88|804.05|794.95|803.96|794.86|9
1656166780000|2022-06-25 14:19:40|803.97|794.87|804.1|795|804.11|795.01|803.96|794.86|17
1656166790000|2022-06-25 14:19:50|804.12|795.02|804.92|795.82|804.92|795.82|804.12|795.02|13
1656166800000|2022-06-25 14:20:00|804.99|795.89|805.07|795.97|805.14|796.04|804.95|795.85|17
1656166810000|2022-06-25 14:20:10|805.09|795.99|805.07|795.97|805.19|796.09|805.06|795.96|8
1656166820000|2022-06-25 14:20:20|805.06|795.96|804.96|795.86|805.07|795.97|804.96|795.86|6
1656166830000|2022-06-25 14:20:30|804.99|795.89|804.98|795.88|805.07|795.97|804.96|795.86|9
1656166840000|2022-06-25 14:20:40|805.02|795.92|804.98|795.88|805.07|795.97|804.98|795.88|7
1656166850000|2022-06-25 14:20:50|805.02|795.92|805.02|795.92|805.07|795.97|804.98|795.88|8
1656166860000|2022-06-25 14:21:00|805.07|795.97|805.31|796.21|805.63|796.53|805.07|795.97|12
1656166870000|2022-06-25 14:21:10|805.34|796.24|805.85|796.75|805.87|796.77|805.31|796.21|12
1656166880000|2022-06-25 14:21:20|805.86|796.76|805.95|796.85|806|796.9|805.86|796.76|12
1656166890000|2022-06-25 14:21:30|805.91|796.81|805.32|796.22|805.95|796.85|805.32|796.22|15
1656166900000|2022-06-25 14:21:40|805.31|796.21|805.36|796.26|805.96|796.86|805.31|796.21|13
1656166910000|2022-06-25 14:21:50|805.42|796.32|804.4|795.3|805.42|796.32|804.4|795.3|17
1656166920000|2022-06-25 14:22:00|804.34|795.24|804.25|795.15|804.39|795.29|804.18|795.08|17
1656166930000|2022-06-25 14:22:10|804.09|794.99|804.19|795.09|804.19|795.09|804.08|794.98|7
1656166940000|2022-06-25 14:22:20|804.12|795.02|804.09|794.99|804.16|795.06|804.06|794.96|16
1656166950000|2022-06-25 14:22:30|804.06|794.96|804.11|795.01|804.14|795.04|804.06|794.96|13
1656166960000|2022-06-25 14:22:40|804.14|795.04|804.62|795.52|804.62|795.52|804.08|794.98|17
1656166970000|2022-06-25 14:22:50|804.59|795.49|804.24|795.14|804.71|795.61|804.23|795.13|16
1656166980000|2022-06-25 14:23:00|804.26|795.16|804.22|795.12|804.28|795.18|804.22|795.12|7
1656166990000|2022-06-25 14:23:10|804.13|795.03|803.81|794.71|804.14|795.04|803.8|794.7|23
1656167000000|2022-06-25 14:23:20|803.83|794.73|804|794.9|804.02|794.92|803.83|794.73|12
1656167010000|2022-06-25 14:23:30|803.95|794.85|803.89|794.79|804|794.9|803.83|794.73|11
1656167020000|2022-06-25 14:23:40|803.83|794.73|803.26|794.16|803.92|794.82|803.24|794.14|24
1656167030000|2022-06-25 14:23:50|803.23|794.13|803.25|794.15|803.31|794.21|803.19|794.09|16
1656167040000|2022-06-25 14:24:00|803.22|794.12|803.13|794.03|803.26|794.16|803.12|794.02|17
1656167050000|2022-06-25 14:24:10|803.12|794.02|803.15|794.05|803.27|794.17|803.12|794.02|10
1656167060000|2022-06-25 14:24:20|803.12|794.02|803.1|794|803.19|794.09|803.1|794|11
1656167070000|2022-06-25 14:24:30|803.13|794.03|803.11|794.01|803.18|794.08|803.11|794.01|11
1656167080000|2022-06-25 14:24:40|803.1|794|803.04|793.94|803.15|794.05|803.04|793.94|16
1656167090000|2022-06-25 14:24:50|803.06|793.96|802.41|793.31|803.08|793.98|802.41|793.31|19
1656167100000|2022-06-25 14:25:00|802.34|793.24|801.96|792.86|802.36|793.26|801.91|792.81|14
1656167110000|2022-06-25 14:25:10|802.01|792.91|801.98|792.88|802.01|792.91|801.98|792.88|2
1656167120000|2022-06-25 14:25:20|802|792.9|802.06|792.96|802.07|792.97|801.95|792.85|18
1656167130000|2022-06-25 14:25:30|802.02|792.92|801.86|792.76|802.02|792.92|801.85|792.75|15
1656167140000|2022-06-25 14:25:40|801.89|792.79|801.78|792.68|801.89|792.79|801.71|792.61|12
1656167150000|2022-06-25 14:25:50|801.71|792.61|801.14|792.04|801.75|792.65|801.14|792.04|20
1656167160000|2022-06-25 14:26:00|801.16|792.06|801.22|792.12|801.25|792.15|801.13|792.03|15
1656167170000|2022-06-25 14:26:10|801.19|792.09|800.45|791.35|801.19|792.09|800.41|791.31|24
1656167180000|2022-06-25 14:26:20|800.32|791.22|800.32|791.22|800.32|791.22|799.87|790.77|29
1656167190000|2022-06-25 14:26:30|800.73|791.63|801.09|791.99|801.15|792.05|800.73|791.63|21
1656167200000|2022-06-25 14:26:40|801.05|791.95|801.03|791.93|801.07|791.97|800.97|791.87|19
1656167210000|2022-06-25 14:26:50|801.05|791.95|800.81|791.71|801.05|791.95|800.15|791.05|24
1656167220000|2022-06-25 14:27:00|800.79|791.69|800.35|791.25|800.82|791.72|800.19|791.09|25
1656167230000|2022-06-25 14:27:10|800.65|791.55|800.18|791.08|800.69|791.59|800.17|791.07|23
1656167240000|2022-06-25 14:27:20|800.2|791.1|800.18|791.08|800.8|791.7|800.17|791.07|23
1656167250000|2022-06-25 14:27:30|800.22|791.12|800.18|791.08|800.22|791.12|800.17|791.07|6
1656167260000|2022-06-25 14:27:40|800.19|791.09|800.18|791.08|800.22|791.12|800.16|791.06|9
1656167270000|2022-06-25 14:27:50|800.2|791.1|800.17|791.07|800.23|791.13|800.17|791.07|6
1656167280000|2022-06-25 14:28:00|800.2|791.1|800.15|791.05|800.27|791.17|800.15|791.05|9
1656167290000|2022-06-25 14:28:10|800.11|791.01|800.12|791.02|800.22|791.12|800.09|790.99|18
1656167300000|2022-06-25 14:28:20|800.09|790.99|800.03|790.93|800.09|790.99|800|790.9|15
1656167310000|2022-06-25 14:28:30|800.05|790.95|799.39|790.29|800.06|790.96|799.38|790.28|17
1656167320000|2022-06-25 14:28:40|799.5|790.4|799.42|790.32|799.91|790.81|799.38|790.28|17
1656167330000|2022-06-25 14:28:50|799.38|790.28|799.24|790.14|799.38|790.28|799.22|790.12|12
1656167340000|2022-06-25 14:29:00|799.22|790.12|799.15|790.05|799.25|790.15|799.15|790.05|8
1656167350000|2022-06-25 14:29:10|799.18|790.08|798.81|789.71|799.24|790.14|798.78|789.68|20
1656167360000|2022-06-25 14:29:20|798.79|789.69|797.31|788.21|798.95|789.85|797.31|788.21|28
1656167370000|2022-06-25 14:29:30|797.29|788.19|797.76|788.66|797.88|788.78|797.26|788.16|26
1656167380000|2022-06-25 14:29:40|797.87|788.77|797.18|788.08|797.96|788.86|797.13|788.03|23
1656167390000|2022-06-25 14:29:50|797.16|788.06|797.1|788|797.16|788.06|797.08|787.98|9
1656167400000|2022-06-25 14:30:00|797.06|787.96|797.08|787.98|797.08|787.98|796.67|787.57|20
1656167410000|2022-06-25 14:30:10|797.12|788.02|797.1|788|797.79|788.69|797.1|788|25
1656167420000|2022-06-25 14:30:20|797.12|788.02|797.13|788.03|797.65|788.55|797.07|787.97|15
1656167430000|2022-06-25 14:30:30|797.1|788|796.91|787.81|797.11|788.01|796.91|787.81|12
1656167440000|2022-06-25 14:30:40|796.94|787.84|796.96|787.86|797|787.9|796.89|787.79|8
1656167450000|2022-06-25 14:30:50|796.98|787.88|797.17|788.07|797.21|788.11|796.95|787.85|21
1656167460000|2022-06-25 14:31:00|797.13|788.03|797.55|788.45|797.67|788.57|797.13|788.03|11
1656167470000|2022-06-25 14:31:10|797.52|788.42|797.25|788.15|797.6|788.5|797.22|788.12|17
1656167480000|2022-06-25 14:31:20|797.27|788.17|797.07|787.97|797.27|788.17|797.07|787.97|7
1656167490000|2022-06-25 14:31:30|797.06|787.96|796.33|787.23|797.08|787.98|796.32|787.22|18
1656167500000|2022-06-25 14:31:40|796.3|787.2|796.06|786.96|796.3|787.2|796.06|786.96|17
1656167510000|2022-06-25 14:31:50|796.08|786.98|795.96|786.86|796.08|786.98|795.96|786.86|14
1656167520000|2022-06-25 14:32:00|795.95|786.85|796.11|787.01|796.11|787.01|795.94|786.84|10
1656167530000|2022-06-25 14:32:10|796.06|786.96|796.66|787.56|796.76|787.66|796|786.9|19
1656167540000|2022-06-25 14:32:20|796.65|787.55|796.11|787.01|796.71|787.61|796.11|787.01|18
1656167550000|2022-06-25 14:32:30|796.1|787|796.08|786.98|796.1|787|796.07|786.97|5
1656167560000|2022-06-25 14:32:40|796.05|786.95|796.01|786.91|796.12|787.02|796|786.9|10
1656167570000|2022-06-25 14:32:50|795.93|786.83|795.7|786.6|795.93|786.83|795.29|786.19|15
1656167580000|2022-06-25 14:33:00|795.69|786.59|796.57|787.47|796.69|787.59|795.69|786.59|21
1656167590000|2022-06-25 14:33:10|796.6|787.5|796.38|787.28|796.73|787.63|796.09|786.99|14
1656167600000|2022-06-25 14:33:20|796.61|787.51|796.78|787.68|796.85|787.75|796.61|787.51|12
1656167610000|2022-06-25 14:33:30|796.83|787.73|797.11|788.01|797.13|788.03|796.83|787.73|20
1656167620000|2022-06-25 14:33:40|797.05|787.95|797.06|787.96|797.1|788|797.02|787.92|13
1656167630000|2022-06-25 14:33:50|797.07|787.97|796.92|787.82|797.21|788.11|796.87|787.77|16
1656167640000|2022-06-25 14:34:00|796.95|787.85|796.87|787.77|796.97|787.87|796.34|787.24|23
1656167650000|2022-06-25 14:34:10|796.92|787.82|796.87|787.77|796.92|787.82|796.87|787.77|3
1656167660000|2022-06-25 14:34:20|796.9|787.8|796.86|787.76|796.92|787.82|796.82|787.72|9
1656167670000|2022-06-25 14:34:30|796.82|787.72|796.19|787.09|796.89|787.79|796.19|787.09|16
1656167680000|2022-06-25 14:34:40|796.23|787.13|796.24|787.14|796.31|787.21|796.19|787.09|14
1656167690000|2022-06-25 14:34:50|796.17|787.07|796.06|786.96|796.18|787.08|795.99|786.89|10
1656167700000|2022-06-25 14:35:00|796.04|786.94|795.99|786.89|796.09|786.99|795.89|786.79|17
1656167710000|2022-06-25 14:35:10|796.07|786.97|796.64|787.54|796.83|787.73|796.07|786.97|15
1656167720000|2022-06-25 14:35:20|796.65|787.55|796.85|787.75|796.87|787.77|796.27|787.17|25
1656167730000|2022-06-25 14:35:30|796.9|787.8|796.27|787.17|796.9|787.8|796.24|787.14|18
1656167740000|2022-06-25 14:35:40|796.3|787.2|796.07|786.97|796.3|787.2|796.04|786.94|15
1656167750000|2022-06-25 14:35:50|796.09|786.99|795.93|786.83|796.09|786.99|795.93|786.83|12
1656167760000|2022-06-25 14:36:00|795.98|786.88|795.92|786.82|796.01|786.91|795.89|786.79|7
1656167770000|2022-06-25 14:36:10|795.95|786.85|795.91|786.81|795.95|786.85|795.87|786.77|9
1656167780000|2022-06-25 14:36:20|795.92|786.82|795.98|786.88|796.11|787.01|795.92|786.82|11
1656167790000|2022-06-25 14:36:30|795.99|786.89|796.12|787.02|796.15|787.05|795.99|786.89|11
1656167800000|2022-06-25 14:36:40|796.15|787.05|796.67|787.57|796.67|787.57|796.12|787.02|12
1656167810000|2022-06-25 14:36:50|796.64|787.54|796.69|787.59|796.74|787.64|796.13|787.03|19
1656167820000|2022-06-25 14:37:00|796.68|787.58|796.24|787.14|796.75|787.65|796.17|787.07|9
1656167830000|2022-06-25 14:37:10|796.27|787.17|797.05|787.95|797.11|788.01|796.27|787.17|22
1656167840000|2022-06-25 14:37:20|797.04|787.94|797.13|788.03|797.16|788.06|797.04|787.94|10
1656167850000|2022-06-25 14:37:30|797.16|788.06|797.11|788.01|797.18|788.08|797.11|788.01|9
1656167860000|2022-06-25 14:37:40|797.13|788.03|797.15|788.05|797.19|788.09|797.11|788.01|13
1656167870000|2022-06-25 14:37:50|797.18|788.08|797.16|788.06|797.18|788.08|797.11|788.01|7
1656167880000|2022-06-25 14:38:00|797.15|788.05|797.14|788.04|797.19|788.09|797.14|788.04|14
1656167890000|2022-06-25 14:38:10|797.16|788.06|797.63|788.53|797.63|788.53|797.14|788.04|8
1656167900000|2022-06-25 14:38:20|797.65|788.55|797.71|788.61|797.85|788.75|797.63|788.53|25
1656167910000|2022-06-25 14:38:30|797.67|788.57|797.79|788.69|797.82|788.72|797.64|788.54|10
1656167920000|2022-06-25 14:38:40|797.8|788.7|797.83|788.73|797.89|788.79|797.79|788.69|15
1656167930000|2022-06-25 14:38:50|797.98|788.88|798.47|789.37|798.47|789.37|797.98|788.88|5
1656167940000|2022-06-25 14:39:00|798.46|789.36|798.1|789|798.84|789.74|798.1|789|22
1656167950000|2022-06-25 14:39:10|798.09|788.99|798.01|788.91|798.09|788.99|797.96|788.86|16
1656167960000|2022-06-25 14:39:20|798.02|788.92|797.86|788.76|798.02|788.92|797.84|788.74|13
1656167970000|2022-06-25 14:39:30|797.88|788.78|798.03|788.93|798.03|788.93|797.88|788.78|9
1656167980000|2022-06-25 14:39:40|798|788.9|798.05|788.95|798.05|788.95|797.96|788.86|9
1656167990000|2022-06-25 14:39:50|798.08|788.98|798.14|789.04|798.14|789.04|798|788.9|11
1656168000000|2022-06-25 14:40:00|798.17|789.07|798.2|789.1|798.2|789.1|798.11|789.01|10
1656168010000|2022-06-25 14:40:10|798.17|789.07|797.92|788.82|798.17|789.07|797.87|788.77|18
1656168020000|2022-06-25 14:40:20|797.84|788.74|797.9|788.8|797.91|788.81|797.77|788.67|13
1656168030000|2022-06-25 14:40:30|797.81|788.71|798.43|789.33|798.43|789.33|797.71|788.61|19
1656168040000|2022-06-25 14:40:40|798.44|789.34|798.73|789.63|798.73|789.63|798.44|789.34|8
1656168060000|2022-06-25 14:41:00|798.75|789.65|798.81|789.71|798.88|789.78|798.73|789.63|10
1656168070000|2022-06-25 14:41:10|798.87|789.77|798.96|789.86|799.01|789.91|798.84|789.74|11
1656168080000|2022-06-25 14:41:20|799|789.9|799.15|790.05|799.16|790.06|798.96|789.86|18
1656168090000|2022-06-25 14:41:30|799.16|790.06|799.72|790.62|799.72|790.62|799.15|790.05|11
1656168100000|2022-06-25 14:41:40|799.73|790.63|799.18|790.08|799.73|790.63|799.17|790.07|13
1656168110000|2022-06-25 14:41:50|799.17|790.07|799.13|790.03|799.17|790.07|799.08|789.98|16
1656168120000|2022-06-25 14:42:00|799.16|790.06|799.94|790.84|799.94|790.84|799.16|790.06|15
1656168130000|2022-06-25 14:42:10|799.93|790.83|799.68|790.58|799.93|790.83|799.68|790.58|7
1656168140000|2022-06-25 14:42:20|799.66|790.56|799.25|790.15|799.67|790.57|799.21|790.11|9
1656168150000|2022-06-25 14:42:30|799.32|790.22|799.64|790.54|799.8|790.7|799.32|790.22|10
1656168160000|2022-06-25 14:42:40|799.54|790.44|799.75|790.65|799.75|790.65|799.54|790.44|5
1656168170000|2022-06-25 14:42:50|799.79|790.69|799.8|790.7|799.82|790.72|799.76|790.66|6
1656168180000|2022-06-25 14:43:00|799.83|790.73|799.83|790.73|799.83|790.73|799.83|790.73|1
1656168190000|2022-06-25 14:43:10|799.79|790.69|799.83|790.73|799.83|790.73|799.77|790.67|5
1656168200000|2022-06-25 14:43:20|799.77|790.67|799.77|790.67|799.77|790.67|799.77|790.67|1
1656168210000|2022-06-25 14:43:30|799.83|790.73|799.77|790.67|799.83|790.73|799.77|790.67|2
1656168220000|2022-06-25 14:43:40|799.76|790.66|799.99|790.89|799.99|790.89|799.76|790.66|5
1656168230000|2022-06-25 14:43:50|799.88|790.78|800.94|791.84|800.96|791.86|799.88|790.78|21
1656168240000|2022-06-25 14:44:00|800.92|791.82|800.14|791.04|800.96|791.86|800.14|791.04|17
1656168250000|2022-06-25 14:44:10|800.15|791.05|799.45|790.35|800.15|791.05|799.45|790.35|18
1656168260000|2022-06-25 14:44:20|799.44|790.34|798.78|789.68|799.45|790.35|798.72|789.62|27
1656168270000|2022-06-25 14:44:30|798.77|789.67|798.05|788.95|798.77|789.67|798.03|788.93|19
1656168280000|2022-06-25 14:44:40|798.08|788.98|798.29|789.19|798.29|789.19|798.06|788.96|6
1656168290000|2022-06-25 14:44:50|798.62|789.52|798.73|789.63|798.78|789.68|798.62|789.52|8
1656168300000|2022-06-25 14:45:00|798.65|789.55|798.65|789.55|798.84|789.74|798.65|789.55|18
1656168310000|2022-06-25 14:45:10|798.66|789.56|799.09|789.99|799.09|789.99|798.66|789.56|12
1656168320000|2022-06-25 14:45:20|799.06|789.96|799.03|789.93|799.09|789.99|798.95|789.85|9
1656168330000|2022-06-25 14:45:30|799.05|789.95|799.01|789.91|799.05|789.95|798.99|789.89|4
1656168340000|2022-06-25 14:45:40|799.03|789.93|799.01|789.91|799.03|789.93|799.01|789.91|4
1656168350000|2022-06-25 14:45:50|799.03|789.93|799.68|790.58|799.68|790.58|799.01|789.91|13
1656168360000|2022-06-25 14:46:00|799.73|790.63|799.31|790.21|799.97|790.87|799.29|790.19|11
1656168370000|2022-06-25 14:46:10|799.3|790.2|799.31|790.21|799.32|790.22|799.3|790.2|9
1656168380000|2022-06-25 14:46:20|799.34|790.24|800.07|790.97|800.07|790.97|799.34|790.24|13
1656168390000|2022-06-25 14:46:30|800.14|791.04|800.62|791.52|800.68|791.58|800.14|791.04|13
1656168400000|2022-06-25 14:46:40|800.61|791.51|800.85|791.75|800.93|791.83|800.54|791.44|19
1656168410000|2022-06-25 14:46:50|800.87|791.77|801.13|792.03|801.13|792.03|800.85|791.75|17
1656168420000|2022-06-25 14:47:00|801.2|792.1|801.8|792.7|801.8|792.7|801.2|792.1|13
1656168430000|2022-06-25 14:47:10|801.85|792.75|801.8|792.7|802.04|792.94|801.73|792.63|20
1656168440000|2022-06-25 14:47:20|801.81|792.71|801.73|792.63|801.82|792.72|801.7|792.6|17
1656168450000|2022-06-25 14:47:30|801.74|792.64|801.79|792.69|801.79|792.69|801.7|792.6|9
1656168460000|2022-06-25 14:47:40|801.7|792.6|801.2|792.1|801.7|792.6|801.2|792.1|8
1656168470000|2022-06-25 14:47:50|801.23|792.13|801.17|792.07|801.23|792.13|801.15|792.05|12
1656168480000|2022-06-25 14:48:00|801.19|792.09|801.18|792.08|801.32|792.22|801.17|792.07|10
1656168490000|2022-06-25 14:48:10|801.21|792.11|801.7|792.6|801.7|792.6|801.18|792.08|10
1656168500000|2022-06-25 14:48:20|801.69|792.59|801.91|792.81|801.94|792.84|801.69|792.59|14
1656168510000|2022-06-25 14:48:30|801.96|792.86|801.88|792.78|801.99|792.89|801.85|792.75|5
1656168520000|2022-06-25 14:48:40|801.89|792.79|801.97|792.87|801.97|792.87|801.89|792.79|7
1656168530000|2022-06-25 14:48:50|801.96|792.86|801.78|792.68|801.97|792.87|801.7|792.6|13
1656168540000|2022-06-25 14:49:00|801.8|792.7|801.21|792.11|801.8|792.7|801.21|792.11|11
1656168550000|2022-06-25 14:49:10|801.24|792.14|801.17|792.07|801.24|792.14|801.05|791.95|20
1656168560000|2022-06-25 14:49:20|801.19|792.09|801.21|792.11|801.21|792.11|801.18|792.08|4
1656168570000|2022-06-25 14:49:30|801.19|792.09|801.18|792.08|801.21|792.11|801.14|792.04|5
1656168580000|2022-06-25 14:49:40|801.21|792.11|801.81|792.71|801.81|792.71|801.21|792.11|15
1656168590000|2022-06-25 14:49:50|801.8|792.7|801.76|792.66|801.8|792.7|801.71|792.61|10
1656168600000|2022-06-25 14:50:00|801.74|792.64|801.64|792.54|801.76|792.66|801.25|792.15|10
1656168610000|2022-06-25 14:50:10|801.66|792.56|801.69|792.59|801.71|792.61|801.66|792.56|5
1656168620000|2022-06-25 14:50:20|801.68|792.58|801.74|792.64|801.74|792.64|801.68|792.58|11
1656168630000|2022-06-25 14:50:30|801.73|792.63|801.81|792.71|801.81|792.71|801.73|792.63|6
1656168640000|2022-06-25 14:50:40|801.73|792.63|801.69|792.59|801.74|792.64|801.69|792.59|6
1656168650000|2022-06-25 14:50:50|801.63|792.53|800.84|791.74|801.63|792.53|800.82|791.72|20
1656168660000|2022-06-25 14:51:00|800.82|791.72|800.72|791.62|800.94|791.84|800.69|791.59|17
1656168670000|2022-06-25 14:51:10|800.79|791.69|800.65|791.55|800.79|791.69|800.65|791.55|5
1656168680000|2022-06-25 14:51:20|800.75|791.65|800.66|791.56|800.76|791.66|800.66|791.56|6
1656168690000|2022-06-25 14:51:30|800.75|791.65|801.05|791.95|801.05|791.95|800.75|791.65|10
1656168700000|2022-06-25 14:51:40|801|791.9|801.56|792.46|801.56|792.46|801|791.9|14
1656168710000|2022-06-25 14:51:50|801.58|792.48|801.76|792.66|801.77|792.67|801.54|792.44|6
1656168720000|2022-06-25 14:52:00|801.77|792.67|801.74|792.64|801.77|792.67|801.74|792.64|7
1656168740000|2022-06-25 14:52:20|801.64|792.54|801.61|792.51|801.78|792.68|801.6|792.5|7
1656168750000|2022-06-25 14:52:30|801.63|792.53|801.78|792.68|801.78|792.68|801.63|792.53|2
1656168760000|2022-06-25 14:52:40|801.76|792.66|801.76|792.66|801.76|792.66|801.76|792.66|1
1656168770000|2022-06-25 14:52:50|801.63|792.53|801.63|792.53|801.63|792.53|801.63|792.53|1
1656168780000|2022-06-25 14:53:00|801.55|792.45|801.75|792.65|801.75|792.65|801.24|792.14|8
1656168790000|2022-06-25 14:53:10|801.74|792.64|801.23|792.13|801.74|792.64|801.13|792.03|8
1656168800000|2022-06-25 14:53:20|801.22|792.12|801.73|792.63|801.75|792.65|801.22|792.12|9
1656168810000|2022-06-25 14:53:30|801.77|792.67|801.76|792.66|801.81|792.71|801.76|792.66|6
1656168820000|2022-06-25 14:53:40|801.77|792.67|801.76|792.66|801.77|792.67|801.76|792.66|2
1656168830000|2022-06-25 14:53:50|801.77|792.67|801.77|792.67|801.77|792.67|801.68|792.58|5
1656168840000|2022-06-25 14:54:00|801.8|792.7|801.81|792.71|801.86|792.76|801.72|792.62|8
1656168850000|2022-06-25 14:54:10|801.85|792.75|801.78|792.68|801.86|792.76|801.78|792.68|11
1656168860000|2022-06-25 14:54:20|801.69|792.59|801.8|792.7|801.8|792.7|801.25|792.15|9
1656168870000|2022-06-25 14:54:30|801.82|792.72|801.83|792.73|801.84|792.74|801.16|792.06|20
1656168880000|2022-06-25 14:54:40|801.82|792.72|801.16|792.06|801.82|792.72|801.16|792.06|13
1656168890000|2022-06-25 14:54:50|801.18|792.08|801.15|792.05|801.18|792.08|801.11|792.01|7
1656168900000|2022-06-25 14:55:00|801.07|791.97|801.06|791.96|801.07|791.97|801.06|791.96|2
1656168910000|2022-06-25 14:55:10|801.07|791.97|801.07|791.97|801.07|791.97|801.07|791.97|1
1656168920000|2022-06-25 14:55:20|801.06|791.96|801.06|791.96|801.07|791.97|801.06|791.96|3
1656168930000|2022-06-25 14:55:30|801.07|791.97|801.06|791.96|801.07|791.97|801.06|791.96|2
1656168950000|2022-06-25 14:55:50|801.04|791.94|801.05|791.95|801.07|791.97|800.97|791.87|13
1656168960000|2022-06-25 14:56:00|801.07|791.97|801.13|792.03|801.17|792.07|801.05|791.95|8
1656168970000|2022-06-25 14:56:10|801.11|792.01|801.58|792.48|801.6|792.5|801.11|792.01|7
1656168980000|2022-06-25 14:56:20|801.62|792.52|801.2|792.1|801.62|792.52|801.2|792.1|3
1656168990000|2022-06-25 14:56:30|801.18|792.08|801.67|792.57|801.7|792.6|801.18|792.08|12
1656169000000|2022-06-25 14:56:40|801.72|792.62|801.24|792.14|801.76|792.66|801.18|792.08|13
1656169010000|2022-06-25 14:56:50|801.25|792.15|801.23|792.13|801.25|792.15|801.22|792.12|7
1656169020000|2022-06-25 14:57:00|801.22|792.12|801.23|792.13|801.23|792.13|801.2|792.1|6
1656169030000|2022-06-25 14:57:10|801.21|792.11|801.25|792.15|801.25|792.15|801.21|792.11|2
1656169040000|2022-06-25 14:57:20|801.26|792.16|801.67|792.57|801.7|792.6|801.26|792.16|12
1656169050000|2022-06-25 14:57:30|801.64|792.54|801.64|792.54|801.64|792.54|801.64|792.54|1
1656169060000|2022-06-25 14:57:40|801.63|792.53|801.58|792.48|801.64|792.54|801.58|792.48|4
1656169070000|2022-06-25 14:57:50|801.61|792.51|801.66|792.56|801.66|792.56|801.6|792.5|4
1656169080000|2022-06-25 14:58:00|801.64|792.54|801.78|792.68|801.78|792.68|801.64|792.54|10
1656169090000|2022-06-25 14:58:10|801.81|792.71|801.76|792.66|801.81|792.71|801.73|792.63|14
1656169100000|2022-06-25 14:58:20|801.73|792.63|801.25|792.15|801.79|792.69|801.19|792.09|16
1656169110000|2022-06-25 14:58:30|801.23|792.13|801.11|792.01|801.23|792.13|801.11|792.01|5
1656169120000|2022-06-25 14:58:40|801.13|792.03|799.96|790.86|801.13|792.03|799.93|790.83|27
1656169130000|2022-06-25 14:58:50|799.95|790.85|799.77|790.67|799.98|790.88|799.19|790.09|21
1656169140000|2022-06-25 14:59:00|799.72|790.62|799.17|790.07|799.76|790.66|799.15|790.05|23
1656169150000|2022-06-25 14:59:10|799.14|790.04|799.06|789.96|799.17|790.07|798.95|789.85|14
1656169160000|2022-06-25 14:59:20|799.18|790.08|799.67|790.57|799.84|790.74|798.92|789.82|28
1656169170000|2022-06-25 14:59:30|799.65|790.55|799.16|790.06|799.68|790.58|799.14|790.04|17
1656169180000|2022-06-25 14:59:40|799.18|790.08|799.1|790|799.2|790.1|799.1|790|6
1656169190000|2022-06-25 14:59:50|799.11|790.01|799.08|789.98|799.12|790.02|799.08|789.98|10
1656169200000|2022-06-25 15:00:00|799.12|790.02|798.87|789.77|799.14|790.04|798.75|789.65|17
1656169210000|2022-06-25 15:00:10|798.85|789.75|798.82|789.72|798.96|789.86|798.65|789.55|24
1656169220000|2022-06-25 15:00:20|798.79|789.69|798.77|789.67|798.82|789.72|798.74|789.64|8
1656169230000|2022-06-25 15:00:30|798.74|789.64|798.83|789.73|798.83|789.73|798.74|789.64|4
1656169240000|2022-06-25 15:00:40|798.81|789.71|798.22|789.12|798.86|789.76|798.19|789.09|18
1656169250000|2022-06-25 15:00:50|798.23|789.13|798.17|789.07|798.28|789.18|798.17|789.07|7
1656169260000|2022-06-25 15:01:00|798.16|789.06|798.16|789.06|798.23|789.13|798.12|789.02|14
1656169270000|2022-06-25 15:01:10|798.17|789.07|798.13|789.03|798.19|789.09|798.12|789.02|15
1656169280000|2022-06-25 15:01:20|798.14|789.04|798.12|789.02|798.15|789.05|798.08|788.98|10
1656169290000|2022-06-25 15:01:30|798.1|789|798.12|789.02|798.13|789.03|798.1|789|4
1656169300000|2022-06-25 15:01:40|798.14|789.04|798.12|789.02|798.21|789.11|798.12|789.02|9
1656169310000|2022-06-25 15:01:50|798.09|788.99|798.09|788.99|798.14|789.04|798.09|788.99|10
1656169320000|2022-06-25 15:02:00|798.12|789.02|798.07|788.97|798.12|789.02|798.03|788.93|10
1656169330000|2022-06-25 15:02:10|798.05|788.95|798.09|788.99|798.14|789.04|798.05|788.95|5
1656169340000|2022-06-25 15:02:20|798.13|789.03|798.16|789.06|798.23|789.13|798.12|789.02|9
1656169350000|2022-06-25 15:02:30|798.13|789.03|798.09|788.99|798.13|789.03|798.09|788.99|3
1656169360000|2022-06-25 15:02:40|798.11|789.01|798.1|789|798.13|789.03|798.07|788.97|8
1656169370000|2022-06-25 15:02:50|798.07|788.97|798.07|788.97|798.1|789|798.07|788.97|3
1656169380000|2022-06-25 15:03:00|798.1|789|797.99|788.89|798.21|789.11|797.99|788.89|13
1656169390000|2022-06-25 15:03:10|798.02|788.92|797.8|788.7|798.02|788.92|797.78|788.68|15
1656169400000|2022-06-25 15:03:20|797.87|788.77|797.77|788.67|797.87|788.77|797.77|788.67|16
1656169410000|2022-06-25 15:03:30|797.8|788.7|797.83|788.73|798.12|789.02|797.8|788.7|5
1656169420000|2022-06-25 15:03:40|797.87|788.77|797.83|788.73|797.91|788.81|797.83|788.73|7
1656169430000|2022-06-25 15:03:50|797.89|788.79|797.84|788.74|797.9|788.8|797.84|788.74|7
1656169440000|2022-06-25 15:04:00|797.85|788.75|797.81|788.71|797.85|788.75|797.78|788.68|7
1656169450000|2022-06-25 15:04:10|797.8|788.7|797.27|788.17|797.89|788.79|797.16|788.06|22
1656169460000|2022-06-25 15:04:20|797.4|788.3|797.69|788.59|797.7|788.6|797.4|788.3|8
1656169470000|2022-06-25 15:04:30|797.7|788.6|797.65|788.55|797.7|788.6|797.65|788.55|7
1656169480000|2022-06-25 15:04:40|797.71|788.61|797.69|788.59|797.73|788.63|797.69|788.59|9
1656169490000|2022-06-25 15:04:50|797.71|788.61|797.77|788.67|797.79|788.69|797.67|788.57|12
1656169500000|2022-06-25 15:05:00|797.76|788.66|797.74|788.64|797.81|788.71|797.74|788.64|10
1656169510000|2022-06-25 15:05:10|797.75|788.65|797.77|788.67|797.77|788.67|797.75|788.65|3
1656169520000|2022-06-25 15:05:20|797.76|788.66|797.97|788.87|798|788.9|797.76|788.66|11
1656169530000|2022-06-25 15:05:30|798|788.9|798.09|788.99|798.12|789.02|798|788.9|5
1656169540000|2022-06-25 15:05:40|798.07|788.97|798|788.9|798.07|788.97|797.94|788.84|9
1656169550000|2022-06-25 15:05:50|798.02|788.92|797.99|788.89|798.05|788.95|797.91|788.81|11
1656169560000|2022-06-25 15:06:00|797.93|788.83|797.11|788.01|797.99|788.89|797.08|787.98|22
1656169570000|2022-06-25 15:06:10|797.07|787.97|797.01|787.91|797.07|787.97|796.92|787.82|9
1656169580000|2022-06-25 15:06:20|796.92|787.82|797.01|787.91|797.01|787.91|796.9|787.8|9
1656169590000|2022-06-25 15:06:30|797.02|787.92|796.11|787.01|797.02|787.92|796.08|786.98|16
1656169600000|2022-06-25 15:06:40|796.1|787|796.24|787.14|796.24|787.14|796.1|787|15
1656169610000|2022-06-25 15:06:50|796.21|787.11|795.26|786.16|796.22|787.12|795.19|786.09|21
1656169620000|2022-06-25 15:07:00|795.2|786.1|796.56|787.46|796.64|787.54|795.2|786.1|24
1656169630000|2022-06-25 15:07:10|796.54|787.44|796.17|787.07|796.6|787.5|796.03|786.93|21
1656169640000|2022-06-25 15:07:20|796.16|787.06|796.1|787|796.16|787.06|796.06|786.96|11
1656169650000|2022-06-25 15:07:30|796.11|787.01|796.04|786.94|796.11|787.01|795.99|786.89|7
1656169660000|2022-06-25 15:07:40|796.05|786.95|796.02|786.92|796.07|786.97|796.02|786.92|5
1656169670000|2022-06-25 15:07:50|796.07|786.97|797.85|788.75|797.88|788.78|796.07|786.97|30
1656169680000|2022-06-25 15:08:00|797.82|788.72|798.77|789.67|798.77|789.67|797.78|788.68|20
1656169690000|2022-06-25 15:08:10|798.85|789.75|799.11|790.01|799.9|790.8|798.84|789.74|26
1656169700000|2022-06-25 15:08:20|799.08|789.98|799.65|790.55|799.79|790.69|799.08|789.98|22
1656169710000|2022-06-25 15:08:30|799.32|790.22|799.82|790.72|799.87|790.77|799.29|790.19|23
1656169720000|2022-06-25 15:08:40|799.81|790.71|799.26|790.16|799.81|790.71|799.25|790.15|14
1656169730000|2022-06-25 15:08:50|799.27|790.17|799.28|790.18|799.28|790.18|799.24|790.14|15
1656169740000|2022-06-25 15:09:00|799.27|790.17|799.25|790.15|799.27|790.17|799.24|790.14|8
1656169750000|2022-06-25 15:09:10|799.27|790.17|799.24|790.14|799.27|790.17|799.24|790.14|3
1656169760000|2022-06-25 15:09:20|799.18|790.08|798.59|789.49|799.18|790.08|798.59|789.49|15
1656169770000|2022-06-25 15:09:30|798.57|789.47|798.22|789.12|798.57|789.47|798.1|789|16
1656169780000|2022-06-25 15:09:40|798.26|789.16|797.92|788.82|798.26|789.16|797.89|788.79|13
1656169790000|2022-06-25 15:09:50|797.94|788.84|796.81|787.71|797.94|788.84|796.81|787.71|20
1656169800000|2022-06-25 15:10:00|796.47|787.37|795.99|786.89|796.48|787.38|795.99|786.89|21
1656169810000|2022-06-25 15:10:10|796.06|786.96|796.17|787.07|796.17|787.07|795.9|786.8|16
1656169820000|2022-06-25 15:10:20|796.3|787.2|797|787.9|797.13|788.03|796.3|787.2|20
1656169830000|2022-06-25 15:10:30|796.98|787.88|796.33|787.23|797.03|787.93|796.33|787.23|15
1656169840000|2022-06-25 15:10:40|796.32|787.22|796.02|786.92|796.37|787.27|796.02|786.92|11
1656169850000|2022-06-25 15:10:50|796.05|786.95|796.65|787.55|796.76|787.66|795.88|786.78|22
1656169860000|2022-06-25 15:11:00|796.29|787.19|796.83|787.73|796.84|787.74|796.23|787.13|17
1656169870000|2022-06-25 15:11:10|796.9|787.8|796.87|787.77|796.99|787.89|796.82|787.72|14
1656169880000|2022-06-25 15:11:20|796.84|787.74|797.1|788|797.1|788|796.84|787.74|9
1656169890000|2022-06-25 15:11:30|797.08|787.98|797.11|788.01|797.18|788.08|797|787.9|8
1656169900000|2022-06-25 15:11:40|797.14|788.04|797.14|788.04|797.19|788.09|797.14|788.04|4
1656169910000|2022-06-25 15:11:50|797.12|788.02|797.1|788|797.14|788.04|797.1|788|3
1656169920000|2022-06-25 15:12:00|796.94|787.84|796.96|787.86|796.97|787.87|796.94|787.84|7
1656169930000|2022-06-25 15:12:10|796.95|787.85|797.8|788.7|797.8|788.7|796.91|787.81|15
1656169940000|2022-06-25 15:12:20|797.81|788.71|798.78|789.68|798.78|789.68|797.81|788.71|22
1656169950000|2022-06-25 15:12:30|798.83|789.73|798.12|789.02|798.84|789.74|798.07|788.97|18
1656169960000|2022-06-25 15:12:40|798.11|789.01|798.15|789.05|798.18|789.08|798.11|789.01|8
1656169970000|2022-06-25 15:12:50|798.14|789.04|798.05|788.95|798.29|789.19|798.05|788.95|15
1656169980000|2022-06-25 15:13:00|797.96|788.86|797.87|788.77|797.97|788.87|797.81|788.71|16
1656169990000|2022-06-25 15:13:10|797.95|788.85|797.89|788.79|797.96|788.86|797.89|788.79|5
1656170000000|2022-06-25 15:13:20|797.82|788.72|797.2|788.1|797.82|788.72|797.2|788.1|18
1656170010000|2022-06-25 15:13:30|797.21|788.11|797.23|788.13|797.25|788.15|797.17|788.07|19
1656170020000|2022-06-25 15:13:40|797.21|788.11|797.17|788.07|797.27|788.17|797.17|788.07|10
1656170030000|2022-06-25 15:13:50|797.19|788.09|797.22|788.12|797.25|788.15|797.12|788.02|16
1656170040000|2022-06-25 15:14:00|797.2|788.1|797.26|788.16|797.28|788.18|797.17|788.07|14
1656170050000|2022-06-25 15:14:10|797.28|788.18|798.85|789.75|798.86|789.76|797.28|788.18|25
1656170060000|2022-06-25 15:14:20|798.84|789.74|798.81|789.71|798.85|789.75|798.81|789.71|11
1656170070000|2022-06-25 15:14:30|798.82|789.72|798.94|789.84|799|789.9|798.81|789.71|9
1656170080000|2022-06-25 15:14:40|798.92|789.82|798.82|789.72|798.92|789.82|798.32|789.22|20
1656170090000|2022-06-25 15:14:50|798.83|789.73|799.05|789.95|799.05|789.95|798.81|789.71|12
1656170100000|2022-06-25 15:15:00|799.02|789.92|799.01|789.91|799.02|789.92|798.93|789.83|11
1656170110000|2022-06-25 15:15:10|798.95|789.85|799.81|790.71|799.81|790.71|798.94|789.84|20
1656170120000|2022-06-25 15:15:20|799.8|790.7|800.08|790.98|800.15|791.05|799.8|790.7|18
1656170130000|2022-06-25 15:15:30|800.12|791.02|799.91|790.81|800.12|791.02|799.84|790.74|23
1656170140000|2022-06-25 15:15:40|800|790.9|799.29|790.19|800|790.9|799.29|790.19|10
1656170150000|2022-06-25 15:15:50|799.28|790.18|799.73|790.63|799.76|790.66|799.21|790.11|12
1656170160000|2022-06-25 15:16:00|799.76|790.66|799.91|790.81|799.91|790.81|799.76|790.66|9
1656170170000|2022-06-25 15:16:10|799.95|790.85|800.03|790.93|800.04|790.94|799.89|790.79|11
1656170180000|2022-06-25 15:16:20|800.06|790.96|800.51|791.41|800.55|791.45|800.03|790.93|9
1656170190000|2022-06-25 15:16:30|800.44|791.34|800.18|791.08|800.58|791.48|800.07|790.97|19
1656170200000|2022-06-25 15:16:40|800.23|791.13|800.18|791.08|800.23|791.13|800.18|791.08|6
1656170210000|2022-06-25 15:16:50|800.16|791.06|800.21|791.11|800.23|791.13|800.16|791.06|8
1656170220000|2022-06-25 15:17:00|800.2|791.1|800.22|791.12|800.22|791.12|800.11|791.01|12
1656170230000|2022-06-25 15:17:10|800.24|791.14|800.74|791.64|800.79|791.69|800.22|791.12|15
1656170240000|2022-06-25 15:17:20|800.72|791.62|800.74|791.64|800.74|791.64|800.72|791.62|4
1656170250000|2022-06-25 15:17:30|800.72|791.62|800.29|791.19|800.87|791.77|800.29|791.19|12
1656170260000|2022-06-25 15:17:40|800.3|791.2|800.24|791.14|800.3|791.2|800.24|791.14|7
1656170270000|2022-06-25 15:17:50|800.23|791.13|800.19|791.09|800.26|791.16|800.14|791.04|8
1656170280000|2022-06-25 15:18:00|800.06|790.96|800.15|791.05|800.16|791.06|800.03|790.93|8
1656170290000|2022-06-25 15:18:10|800.16|791.06|800.07|790.97|800.16|791.06|800.07|790.97|6
1656170300000|2022-06-25 15:18:20|800.05|790.95|800.11|791.01|800.17|791.07|800.05|790.95|11
1656170310000|2022-06-25 15:18:30|800.12|791.02|800.2|791.1|800.28|791.18|800.11|791.01|16
1656170320000|2022-06-25 15:18:40|800.23|791.13|800.23|791.13|800.27|791.17|800.23|791.13|3
1656170330000|2022-06-25 15:18:50|800.27|791.17|800.23|791.13|800.27|791.17|800.23|791.13|6
1656170340000|2022-06-25 15:19:00|800.2|791.1|800.2|791.1|800.22|791.12|800.2|791.1|3
1656170350000|2022-06-25 15:19:10|800.22|791.12|800.26|791.16|800.26|791.16|800.22|791.12|5
1656170360000|2022-06-25 15:19:20|800.29|791.19|800.26|791.16|800.29|791.19|800.26|791.16|4
1656170370000|2022-06-25 15:19:30|800.29|791.19|800.29|791.19|800.33|791.23|800.26|791.16|10
1656170380000|2022-06-25 15:19:40|800.3|791.2|800.28|791.18|800.3|791.2|800.28|791.18|2
1656170390000|2022-06-25 15:19:50|800.27|791.17|800.28|791.18|800.28|791.18|800.27|791.17|4
1656170400000|2022-06-25 15:20:00|800.27|791.17|800.22|791.12|800.28|791.18|800.19|791.09|10
1656170410000|2022-06-25 15:20:10|800.19|791.09|800.23|791.13|800.23|791.13|800.17|791.07|7
1656170420000|2022-06-25 15:20:20|800.21|791.11|800.05|790.95|800.21|791.11|800|790.9|11
1656170430000|2022-06-25 15:20:30|799.76|790.66|799.06|789.96|799.76|790.66|799.02|789.92|13
1656170440000|2022-06-25 15:20:40|799.04|789.94|798.31|789.21|799.06|789.96|798.29|789.19|23
1656170450000|2022-06-25 15:20:50|798.32|789.22|798.8|789.7|798.84|789.74|798.28|789.18|23
1656170460000|2022-06-25 15:21:00|798.87|789.77|799.13|790.03|799.13|790.03|798.86|789.76|7
1656170470000|2022-06-25 15:21:10|799.11|790.01|799.1|790|799.11|790.01|798.99|789.89|13
1656170480000|2022-06-25 15:21:20|799.09|789.99|799.05|789.95|799.09|789.99|799.05|789.95|6
1656170490000|2022-06-25 15:21:30|799.03|789.93|799|789.9|799.06|789.96|798.99|789.89|6
1656170500000|2022-06-25 15:21:40|798.97|789.87|798.96|789.86|799|789.9|798.96|789.86|6
1656170510000|2022-06-25 15:21:50|798.94|789.84|798.32|789.22|798.94|789.84|798.31|789.21|19
1656170520000|2022-06-25 15:22:00|798.33|789.23|797.03|787.93|798.33|789.23|797.03|787.93|26
1656170530000|2022-06-25 15:22:10|796.99|787.89|797.11|788.01|797.14|788.04|796.96|787.86|21
1656170540000|2022-06-25 15:22:20|797.14|788.04|797.24|788.14|797.25|788.15|797.07|787.97|16
1656170550000|2022-06-25 15:22:30|797.23|788.13|797.02|787.92|797.23|788.13|797.01|787.91|11
1656170560000|2022-06-25 15:22:40|797.03|787.93|796.96|787.86|797.04|787.94|796.96|787.86|15
1656170570000|2022-06-25 15:22:50|796.98|787.88|797.02|787.92|797.04|787.94|796.98|787.88|7
1656170580000|2022-06-25 15:23:00|797.04|787.94|797.11|788.01|797.16|788.06|797.04|787.94|10
1656170590000|2022-06-25 15:23:10|797.15|788.05|797.1|788|797.4|788.3|797.07|787.97|16
1656170600000|2022-06-25 15:23:20|797.11|788.01|797.25|788.15|797.25|788.15|797.08|787.98|18
1656170610000|2022-06-25 15:23:30|797.22|788.12|797.12|788.02|797.26|788.16|797.08|787.98|12
1656170620000|2022-06-25 15:23:40|797.04|787.94|797.02|787.92|797.07|787.97|796.64|787.54|17
1656170630000|2022-06-25 15:23:50|797.01|787.91|797.14|788.04|797.14|788.04|797.01|787.91|4
1656170640000|2022-06-25 15:24:00|797.11|788.01|797.08|787.98|797.14|788.04|796.53|787.43|19
1656170650000|2022-06-25 15:24:10|797.06|787.96|797.02|787.92|797.09|787.99|797.02|787.92|5
1656170660000|2022-06-25 15:24:20|797.03|787.93|797.15|788.05|797.15|788.05|797|787.9|6
1656170670000|2022-06-25 15:24:30|797.19|788.09|798.02|788.92|798.03|788.93|797.19|788.09|24
1656170680000|2022-06-25 15:24:40|798|788.9|798.1|789|798.1|789|797.88|788.78|18
1656170690000|2022-06-25 15:24:50|798.09|788.99|798.1|789|798.13|789.03|798.07|788.97|13
1656170700000|2022-06-25 15:25:00|798.13|789.03|798.06|788.96|798.13|789.03|798.06|788.96|4
1656170710000|2022-06-25 15:25:10|798.03|788.93|797.97|788.87|798.13|789.03|797.97|788.87|7
1656170720000|2022-06-25 15:25:20|797.95|788.85|797.99|788.89|797.99|788.89|797.95|788.85|5
1656170730000|2022-06-25 15:25:30|797.98|788.88|797.41|788.31|797.98|788.88|797.3|788.2|20
1656170740000|2022-06-25 15:25:40|797.36|788.26|797.23|788.13|797.36|788.26|797.16|788.06|9
1656170750000|2022-06-25 15:25:50|797.2|788.1|797.24|788.14|797.24|788.14|797.18|788.08|6
1656170760000|2022-06-25 15:26:00|797.21|788.11|797.16|788.06|797.22|788.12|797.13|788.03|10
1656170770000|2022-06-25 15:26:10|797.17|788.07|797.23|788.13|797.23|788.13|797.16|788.06|11
1656170780000|2022-06-25 15:26:20|797.24|788.14|797.26|788.16|797.32|788.22|797.24|788.14|7
1656170790000|2022-06-25 15:26:30|797.25|788.15|797.18|788.08|797.28|788.18|797.17|788.07|11
1656170800000|2022-06-25 15:26:40|797.14|788.04|797.35|788.25|797.37|788.27|797.14|788.04|10
1656170810000|2022-06-25 15:26:50|797.38|788.28|798.29|789.19|798.87|789.77|797.38|788.28|23
1656170820000|2022-06-25 15:27:00|798.28|789.18|798.37|789.27|798.37|789.27|798.26|789.16|11
1656170830000|2022-06-25 15:27:10|798.43|789.33|798.5|789.4|798.5|789.4|798.43|789.33|3
1656170840000|2022-06-25 15:27:20|798.52|789.42|798.9|789.8|798.9|789.8|798.46|789.36|11
1656170850000|2022-06-25 15:27:30|798.87|789.77|798.96|789.86|799.09|789.99|798.84|789.74|24
1656170860000|2022-06-25 15:27:40|798.97|789.87|798.4|789.3|799.03|789.93|798.32|789.22|16
1656170870000|2022-06-25 15:27:50|798.43|789.33|798.39|789.29|798.43|789.33|798.35|789.25|15
1656170880000|2022-06-25 15:28:00|798.35|789.25|798.5|789.4|798.51|789.41|798.34|789.24|15
1656170890000|2022-06-25 15:28:10|798.49|789.39|798.41|789.31|798.57|789.47|798.39|789.29|18
1656170900000|2022-06-25 15:28:20|798.4|789.3|798.41|789.31|798.43|789.33|798.38|789.28|6
1656170910000|2022-06-25 15:28:30|798.38|789.28|798.43|789.33|798.44|789.34|798.38|789.28|6
1656170920000|2022-06-25 15:28:40|798.33|789.23|798.56|789.46|798.56|789.46|798.32|789.22|9
1656170930000|2022-06-25 15:28:50|798.83|789.73|798.92|789.82|798.93|789.83|798.83|789.73|17
1656170940000|2022-06-25 15:29:00|798.93|789.83|798.91|789.81|798.93|789.83|798.89|789.79|9
1656170950000|2022-06-25 15:29:10|799.05|789.95|799.87|790.77|799.92|790.82|799.05|789.95|15
1656170960000|2022-06-25 15:29:20|799.9|790.8|800.21|791.11|800.3|791.2|799.9|790.8|16
1656170970000|2022-06-25 15:29:30|800.24|791.14|800.21|791.11|800.31|791.21|800.09|790.99|12
1656170980000|2022-06-25 15:29:40|800.16|791.06|800.19|791.09|800.21|791.11|800.13|791.03|18
1656170990000|2022-06-25 15:29:50|800.28|791.18|800.29|791.19|800.35|791.25|800.12|791.02|19
1656171000000|2022-06-25 15:30:00|800.33|791.23|800.29|791.19|800.41|791.31|800.29|791.19|10
1656171010000|2022-06-25 15:30:10|800.24|791.14|800.17|791.07|800.25|791.15|800.15|791.05|10
1656171020000|2022-06-25 15:30:20|800.13|791.03|800.2|791.1|800.23|791.13|800.13|791.03|9
1656171030000|2022-06-25 15:30:30|800.23|791.13|800.35|791.25|800.36|791.26|800.2|791.1|13
1656171040000|2022-06-25 15:30:40|800.31|791.21|800.25|791.15|800.32|791.22|800.25|791.15|13
1656171050000|2022-06-25 15:30:50|800.26|791.16|800.28|791.18|800.49|791.39|800.25|791.15|10
1656171060000|2022-06-25 15:31:00|800.25|791.15|800.84|791.74|800.84|791.74|800.23|791.13|18
1656171070000|2022-06-25 15:31:10|800.88|791.78|800.87|791.77|800.92|791.82|800.85|791.75|12
1656171080000|2022-06-25 15:31:20|800.86|791.76|800.81|791.71|800.92|791.82|800.81|791.71|9
1656171090000|2022-06-25 15:31:30|800.88|791.78|801.03|791.93|801.04|791.94|800.84|791.74|13
1656171100000|2022-06-25 15:31:40|801.04|791.94|801.09|791.99|801.12|792.02|800.97|791.87|15
1656171110000|2022-06-25 15:31:50|801.1|792|801.06|791.96|801.1|792|800.93|791.83|16
1656171120000|2022-06-25 15:32:00|801.05|791.95|801.01|791.91|801.15|792.05|801.01|791.91|24
1656171130000|2022-06-25 15:32:10|800.96|791.86|801.01|791.91|801.01|791.91|800.88|791.78|13
1656171140000|2022-06-25 15:32:20|800.96|791.86|800.9|791.8|801.09|791.99|800.89|791.79|15
1656171150000|2022-06-25 15:32:30|800.97|791.87|801.02|791.92|801.02|791.92|800.95|791.85|4
1656171160000|2022-06-25 15:32:40|801.03|791.93|801.04|791.94|801.06|791.96|801.02|791.92|5
1656171170000|2022-06-25 15:32:50|801.03|791.93|801.12|792.02|801.15|792.05|801.03|791.93|13
1656171180000|2022-06-25 15:33:00|801.03|791.93|801.06|791.96|801.06|791.96|801.03|791.93|6
1656171190000|2022-06-25 15:33:10|801.04|791.94|800.41|791.31|801.06|791.96|800.41|791.31|11
1656171200000|2022-06-25 15:33:20|800.37|791.27|800.34|791.24|800.37|791.27|800.31|791.21|5
1656171210000|2022-06-25 15:33:30|800.32|791.22|800.37|791.27|800.37|791.27|800.31|791.21|9
1656171220000|2022-06-25 15:33:40|800.34|791.24|800.86|791.76|800.86|791.76|800.33|791.23|15
1656171230000|2022-06-25 15:33:50|800.81|791.71|800.86|791.76|800.87|791.77|800.81|791.71|5
1656171240000|2022-06-25 15:34:00|800.85|791.75|800.89|791.79|800.89|791.79|800.83|791.73|7
1656171250000|2022-06-25 15:34:10|800.85|791.75|800.85|791.75|800.89|791.79|800.85|791.75|3
1656171260000|2022-06-25 15:34:20|800.81|791.71|800.91|791.81|800.91|791.81|800.81|791.71|9
1656171270000|2022-06-25 15:34:30|800.94|791.84|800.87|791.77|801.01|791.91|800.86|791.76|17
1656171280000|2022-06-25 15:34:40|800.88|791.78|800.85|791.75|800.89|791.79|800.85|791.75|11
1656171290000|2022-06-25 15:34:50|800.86|791.76|800.85|791.75|800.93|791.83|800.75|791.65|15
1656171300000|2022-06-25 15:35:00|800.88|791.78|800.86|791.76|800.91|791.81|800.8|791.7|7
1656171310000|2022-06-25 15:35:10|800.81|791.71|800.84|791.74|800.91|791.81|800.81|791.71|10
1656171320000|2022-06-25 15:35:20|800.83|791.73|800.77|791.67|800.86|791.76|800.76|791.66|10
1656171330000|2022-06-25 15:35:30|800.76|791.66|800.26|791.16|800.77|791.67|800.25|791.15|9
1656171340000|2022-06-25 15:35:40|800.28|791.18|800.26|791.16|800.28|791.18|800.26|791.16|4
1656171350000|2022-06-25 15:35:50|800.29|791.19|800.28|791.18|800.29|791.19|800.27|791.17|7
1656171360000|2022-06-25 15:36:00|800.27|791.17|800.78|791.68|800.8|791.7|800.27|791.17|10
1656171370000|2022-06-25 15:36:10|800.79|791.69|800.26|791.16|800.8|791.7|800.24|791.14|12
1656171380000|2022-06-25 15:36:20|800.24|791.14|800.24|791.14|800.24|791.14|800.24|791.14|1
1656171390000|2022-06-25 15:36:30|800.27|791.17|800.22|791.12|800.27|791.17|800.22|791.12|4
1656171400000|2022-06-25 15:36:40|800.25|791.15|800.25|791.15|800.25|791.15|800.22|791.12|5
1656171410000|2022-06-25 15:36:50|800.28|791.18|800.79|791.69|800.82|791.72|800.28|791.18|10
1656171420000|2022-06-25 15:37:00|800.78|791.68|800.26|791.16|800.78|791.68|800.26|791.16|10
1656171430000|2022-06-25 15:37:10|800.29|791.19|800.71|791.61|800.74|791.64|800.29|791.19|12
1656171440000|2022-06-25 15:37:20|800.69|791.59|800.72|791.62|800.72|791.62|800.69|791.59|2
1656171450000|2022-06-25 15:37:30|800.73|791.63|800.83|791.73|800.83|791.73|800.72|791.62|9
1656171460000|2022-06-25 15:37:40|800.76|791.66|800.25|791.15|800.76|791.66|800.24|791.14|19
1656171470000|2022-06-25 15:37:50|800.26|791.16|800.8|791.7|800.8|791.7|800.26|791.16|13
1656171480000|2022-06-25 15:38:00|800.81|791.71|800.8|791.7|800.84|791.74|800.67|791.57|20
1656171490000|2022-06-25 15:38:10|800.82|791.72|800.8|791.7|800.82|791.72|800.79|791.69|4
1656171500000|2022-06-25 15:38:20|800.82|791.72|800.8|791.7|800.82|791.72|800.79|791.69|11
1656171510000|2022-06-25 15:38:30|800.81|791.71|800.8|791.7|800.81|791.71|800.79|791.69|8
1656171520000|2022-06-25 15:38:40|800.81|791.71|800.82|791.72|800.85|791.75|800.78|791.68|9
1656171530000|2022-06-25 15:38:50|800.83|791.73|800.86|791.76|800.93|791.83|800.77|791.67|6
1656171540000|2022-06-25 15:39:00|800.83|791.73|800.77|791.67|800.83|791.73|800.7|791.6|16
1656171550000|2022-06-25 15:39:10|800.76|791.66|800.7|791.6|800.77|791.67|800.7|791.6|7
1656171560000|2022-06-25 15:39:20|800.74|791.64|800.78|791.68|800.8|791.7|800.7|791.6|11
1656171570000|2022-06-25 15:39:30|800.76|791.66|800.82|791.72|800.82|791.72|800.74|791.64|10
1656171580000|2022-06-25 15:39:40|800.84|791.74|800.82|791.72|800.84|791.74|800.81|791.71|5
1656171590000|2022-06-25 15:39:50|800.81|791.71|800.96|791.86|800.96|791.86|800.81|791.71|8
1656171600000|2022-06-25 15:40:00|800.91|791.81|801.05|791.95|801.05|791.95|800.91|791.81|13
1656171610000|2022-06-25 15:40:10|801.04|791.94|801.04|791.94|801.18|792.08|801.03|791.93|11
1656171620000|2022-06-25 15:40:20|801.03|791.93|801.04|791.94|801.04|791.94|801.03|791.93|4
1656171630000|2022-06-25 15:40:30|801.03|791.93|800.95|791.85|801.03|791.93|800.88|791.78|9
1656171640000|2022-06-25 15:40:40|800.93|791.83|800.94|791.84|800.96|791.86|800.93|791.83|8
1656171650000|2022-06-25 15:40:50|800.96|791.86|801.63|792.53|801.63|792.53|800.96|791.86|18
1656171660000|2022-06-25 15:41:00|801.62|792.52|801.72|792.62|801.75|792.65|801.4|792.3|10
1656171670000|2022-06-25 15:41:10|801.87|792.77|802.2|793.1|802.74|793.64|801.82|792.72|29
1656171680000|2022-06-25 15:41:20|802.18|793.08|802.22|793.12|802.22|793.12|802.16|793.06|5
1656171690000|2022-06-25 15:41:30|802.21|793.11|802.19|793.09|802.24|793.14|802.19|793.09|8
1656171700000|2022-06-25 15:41:40|802.13|793.03|802.21|793.11|802.22|793.12|802.13|793.03|4
1656171710000|2022-06-25 15:41:50|802.2|793.1|801.97|792.87|802.2|793.1|801.96|792.86|10
1656171720000|2022-06-25 15:42:00|801.77|792.67|801.76|792.66|801.77|792.67|801.76|792.66|2
1656171730000|2022-06-25 15:42:10|801.77|792.67|801.87|792.77|801.88|792.78|801.76|792.66|11
1656171740000|2022-06-25 15:42:20|801.98|792.88|802.03|792.93|802.1|793|801.98|792.88|6
1656171750000|2022-06-25 15:42:30|802.02|792.92|801.95|792.85|802.02|792.92|801.95|792.85|5
1656171760000|2022-06-25 15:42:40|802.03|792.93|802.56|793.46|802.6|793.5|801.95|792.85|18
1656171770000|2022-06-25 15:42:50|802.54|793.44|802.08|792.98|802.54|793.44|802.07|792.97|17
1656171780000|2022-06-25 15:43:00|802.11|793.01|802.06|792.96|802.12|793.02|802.04|792.94|10
1656171790000|2022-06-25 15:43:10|802.1|793|801.94|792.84|802.1|793|801.89|792.79|14
1656171800000|2022-06-25 15:43:20|801.95|792.85|801.76|792.66|801.95|792.85|801.76|792.66|14
1656171810000|2022-06-25 15:43:30|801.75|792.65|801.79|792.69|801.86|792.76|801.71|792.61|10
1656171820000|2022-06-25 15:43:40|801.8|792.7|801.78|792.68|801.81|792.71|801.76|792.66|20
1656171830000|2022-06-25 15:43:50|801.76|792.66|801.81|792.71|801.84|792.74|801.76|792.66|7
1656171840000|2022-06-25 15:44:00|801.8|792.7|801.76|792.66|801.8|792.7|801.74|792.64|8
1656171850000|2022-06-25 15:44:10|801.73|792.63|801.23|792.13|801.76|792.66|801.23|792.13|15
1656171860000|2022-06-25 15:44:20|801.24|792.14|801.12|792.02|801.24|792.14|801.05|791.95|12
1656171870000|2022-06-25 15:44:30|801.18|792.08|801|791.9|801.18|792.08|800.95|791.85|11
1656171880000|2022-06-25 15:44:40|800.94|791.84|801.61|792.51|801.61|792.51|800.94|791.84|16
1656171890000|2022-06-25 15:44:50|801.6|792.5|801.02|791.92|801.6|792.5|801.02|791.92|22
1656171900000|2022-06-25 15:45:00|801.03|791.93|801.03|791.93|801.03|791.93|800.97|791.87|9
1656171910000|2022-06-25 15:45:10|801.02|791.92|800.62|791.52|801.06|791.96|800.62|791.52|26
1656171920000|2022-06-25 15:45:20|800.72|791.62|800.12|791.02|800.72|791.62|800.07|790.97|15
1656171930000|2022-06-25 15:45:30|800.07|790.97|800.11|791.01|800.15|791.05|800.06|790.96|16
1656171940000|2022-06-25 15:45:40|800.12|791.02|799.97|790.87|800.15|791.05|799.89|790.79|9
1656171950000|2022-06-25 15:45:50|799.89|790.79|798.98|789.88|799.89|790.79|798.98|789.88|24
1656171960000|2022-06-25 15:46:00|799.02|789.92|798.35|789.25|799.03|789.93|798.33|789.23|23
1656171970000|2022-06-25 15:46:10|798.29|789.19|798.12|789.02|798.29|789.19|798.12|789.02|13
1656171980000|2022-06-25 15:46:20|798.11|789.01|797.93|788.83|798.16|789.06|797.93|788.83|16
1656171990000|2022-06-25 15:46:30|797.98|788.88|797.17|788.07|797.98|788.88|797.14|788.04|14
1656172000000|2022-06-25 15:46:40|797.25|788.15|796.38|787.28|797.25|788.15|796.38|787.28|16
1656172010000|2022-06-25 15:46:50|796.4|787.3|796.26|787.16|796.4|787.3|796.25|787.15|7
1656172020000|2022-06-25 15:47:00|796.24|787.14|795.89|786.79|796.24|787.14|795.83|786.73|18
1656172030000|2022-06-25 15:47:10|795.9|786.8|795.24|786.14|795.98|786.88|795.24|786.14|16
1656172040000|2022-06-25 15:47:20|795.25|786.15|795.8|786.7|795.8|786.7|795.21|786.11|18
1656172050000|2022-06-25 15:47:30|795.75|786.65|795.76|786.66|795.83|786.73|795.26|786.16|24
1656172060000|2022-06-25 15:47:40|795.62|786.52|795.22|786.12|795.62|786.52|795.19|786.09|16
1656172070000|2022-06-25 15:47:50|795.24|786.14|795.17|786.07|795.24|786.14|795.14|786.04|13
1656172080000|2022-06-25 15:48:00|795.19|786.09|793.99|784.89|795.19|786.09|793.99|784.89|19
1656172090000|2022-06-25 15:48:10|793.89|784.79|793.86|784.76|793.94|784.84|793.8|784.7|18
1656172100000|2022-06-25 15:48:20|793.87|784.77|795.62|786.52|795.62|786.52|793.86|784.76|27
1656172110000|2022-06-25 15:48:30|795.66|786.56|795.15|786.05|796.43|787.33|795.15|786.05|29
1656172120000|2022-06-25 15:48:40|795.12|786.02|795.1|786|795.23|786.13|795.1|786|11
1656172130000|2022-06-25 15:48:50|795.07|785.97|794.95|785.85|795.07|785.97|794.95|785.85|8
1656172140000|2022-06-25 15:49:00|795.06|785.96|795.21|786.11|795.23|786.13|795.06|785.96|13
1656172150000|2022-06-25 15:49:10|795.23|786.13|795.05|785.95|795.23|786.13|795.01|785.91|9
1656172160000|2022-06-25 15:49:20|795.04|785.94|795.05|785.95|795.12|786.02|795.04|785.94|12
1656172170000|2022-06-25 15:49:30|795.04|785.94|795.03|785.93|795.06|785.96|795.03|785.93|4
1656172180000|2022-06-25 15:49:40|795.05|785.95|795.05|785.95|795.11|786.01|795.03|785.93|7
1656172190000|2022-06-25 15:49:50|795.03|785.93|794.96|785.86|795.03|785.93|794.96|785.86|5
1656172200000|2022-06-25 15:50:00|794.97|785.87|794.98|785.88|795.05|785.95|794.97|785.87|11
1656172210000|2022-06-25 15:50:10|795|785.9|794.99|785.89|795.08|785.98|794.99|785.89|13
1656172220000|2022-06-25 15:50:20|795.03|785.93|795.05|785.95|795.18|786.08|795.03|785.93|16
1656172230000|2022-06-25 15:50:30|795.07|785.97|795.05|785.95|795.07|785.97|795.02|785.92|7
1656172240000|2022-06-25 15:50:40|795.07|785.97|795.01|785.91|795.07|785.97|794.96|785.86|8
1656172250000|2022-06-25 15:50:50|795|785.9|794.05|784.95|795|785.9|794|784.9|25
1656172260000|2022-06-25 15:51:00|794.03|784.93|794.07|784.97|794.2|785.1|793.98|784.88|24
1656172270000|2022-06-25 15:51:10|794.05|784.95|791.8|782.7|794.05|784.95|791.79|782.69|18
1656172280000|2022-06-25 15:51:20|791.79|782.69|791.87|782.77|792.9|783.8|791.79|782.69|27
1656172290000|2022-06-25 15:51:30|791.77|782.67|788.47|779.37|791.88|782.78|788.47|779.37|31
1656172300000|2022-06-25 15:51:40|788.45|779.35|787.67|778.57|788.45|779.35|786.96|777.86|39
1656172310000|2022-06-25 15:51:50|787.71|778.61|787.08|777.98|787.86|778.76|787.08|777.98|24
1656172320000|2022-06-25 15:52:00|787.15|778.05|786.14|777.04|787.49|778.39|786.08|776.98|24
1656172330000|2022-06-25 15:52:10|786.06|776.96|785.89|776.79|786.15|777.05|785.8|776.7|24
1656172340000|2022-06-25 15:52:20|786.02|776.92|785.81|776.71|786.02|776.92|785.51|776.41|29
1656172350000|2022-06-25 15:52:30|785.82|776.72|785.84|776.74|786.27|777.17|785.8|776.7|24
1656172360000|2022-06-25 15:52:40|785.96|776.86|785.99|776.89|786.31|777.21|785.91|776.81|19
1656172370000|2022-06-25 15:52:50|786.01|776.91|786.43|777.33|786.46|777.36|785.93|776.83|20
1656172380000|2022-06-25 15:53:00|786.41|777.31|787.19|778.09|787.19|778.09|786.41|777.31|24
1656172390000|2022-06-25 15:53:10|787.34|778.24|787.96|778.86|787.97|778.87|787.34|778.24|15
1656172400000|2022-06-25 15:53:20|787.97|778.87|787.97|778.87|788.01|778.91|787.94|778.84|7
1656172410000|2022-06-25 15:53:30|787.92|778.82|786.97|777.87|787.92|778.82|786.97|777.87|19
1656172420000|2022-06-25 15:53:40|787|777.9|786.48|777.38|787.06|777.96|786.39|777.29|19
1656172430000|2022-06-25 15:53:50|786.38|777.28|786.37|777.27|786.77|777.67|786.37|777.27|15
1656172440000|2022-06-25 15:54:00|786.38|777.28|786.42|777.32|786.75|777.65|786.34|777.24|17
1656172450000|2022-06-25 15:54:10|786.4|777.3|784.86|775.76|786.42|777.32|784.21|775.11|24
1656172460000|2022-06-25 15:54:20|784.83|775.73|784.14|775.04|784.85|775.75|784.07|774.97|32
1656172470000|2022-06-25 15:54:30|784.22|775.12|784.75|775.65|784.79|775.69|784.22|775.12|18
1656172480000|2022-06-25 15:54:40|784.71|775.61|784.81|775.71|784.91|775.81|784.67|775.57|15
1656172490000|2022-06-25 15:54:50|784.74|775.64|784.79|775.69|784.81|775.71|784.22|775.12|16
1656172500000|2022-06-25 15:55:00|784.73|775.63|784.02|774.92|784.86|775.76|784.01|774.91|21
1656172510000|2022-06-25 15:55:10|783.89|774.79|783.97|774.87|784|774.9|783.78|774.68|17
1656172520000|2022-06-25 15:55:20|784|774.9|784.11|775.01|784.14|775.04|783.95|774.85|19
1656172530000|2022-06-25 15:55:30|784.1|775|784.96|775.86|784.96|775.86|784.1|775|26
1656172540000|2022-06-25 15:55:40|784.97|775.87|786.34|777.24|786.48|777.38|784.97|775.87|25
1656172550000|2022-06-25 15:55:50|786.24|777.14|785.37|776.27|786.24|777.14|785.37|776.27|21
1656172560000|2022-06-25 15:56:00|785.39|776.29|785.06|775.96|785.42|776.32|785|775.9|17
1656172570000|2022-06-25 15:56:10|785.09|775.99|784.99|775.89|785.15|776.05|784.98|775.88|19
1656172580000|2022-06-25 15:56:20|784.98|775.88|784.34|775.24|785.03|775.93|784.22|775.12|29
1656172590000|2022-06-25 15:56:30|784.38|775.28|784.2|775.1|784.38|775.28|784.16|775.06|10
1656172600000|2022-06-25 15:56:40|784.19|775.09|784.15|775.05|784.2|775.1|784.14|775.04|16
1656172610000|2022-06-25 15:56:50|784.23|775.13|784.16|775.06|784.29|775.19|784.09|774.99|20
1656172620000|2022-06-25 15:57:00|784.23|775.13|784.27|775.17|784.27|775.17|784.19|775.09|13
1656172630000|2022-06-25 15:57:10|784.3|775.2|785.08|775.98|785.08|775.98|784.3|775.2|22
1656172640000|2022-06-25 15:57:20|785.04|775.94|785.08|775.98|785.08|775.98|784.97|775.87|10
1656172650000|2022-06-25 15:57:30|785.05|775.95|785.17|776.07|785.2|776.1|785.05|775.95|16
1656172660000|2022-06-25 15:57:40|785.18|776.08|784.99|775.89|785.18|776.08|784.99|775.89|11
1656172670000|2022-06-25 15:57:50|785.01|775.91|785.12|776.02|785.16|776.06|784.99|775.89|20
1656172680000|2022-06-25 15:58:00|785.09|775.99|785.09|775.99|785.13|776.03|785.01|775.91|23
1656172690000|2022-06-25 15:58:10|785.1|776|785.1|776|785.1|776|785.05|775.95|17
1656172700000|2022-06-25 15:58:20|785.07|775.97|785.07|775.97|785.09|775.99|784.96|775.86|20
1656172710000|2022-06-25 15:58:30|785.09|775.99|785.15|776.05|785.22|776.12|785.09|775.99|15
1656172720000|2022-06-25 15:58:40|785.16|776.06|785.15|776.05|785.21|776.11|785.1|776|13
1656172730000|2022-06-25 15:58:50|785.18|776.08|785.18|776.08|785.19|776.09|785.13|776.03|10
1656172740000|2022-06-25 15:59:00|785.16|776.06|785.26|776.16|785.27|776.17|785.16|776.06|18
1656172750000|2022-06-25 15:59:10|785.23|776.13|785.33|776.23|785.85|776.75|785.23|776.13|19
1656172760000|2022-06-25 15:59:20|785.35|776.25|785.22|776.12|785.35|776.25|785.22|776.12|13
1656172770000|2022-06-25 15:59:30|785.21|776.11|785.28|776.18|785.31|776.21|785.2|776.1|10
1656172780000|2022-06-25 15:59:40|785.27|776.17|785.12|776.02|785.27|776.17|785.11|776.01|13
1656172790000|2022-06-25 15:59:50|785.11|776.01|784.94|775.84|785.11|776.01|784.94|775.84|13
1656172800000|2022-06-25 16:00:00|784.91|775.81|784.84|775.74|784.94|775.84|784.83|775.73|15
1656172810000|2022-06-25 16:00:10|784.85|775.75|784.8|775.7|784.85|775.75|784.7|775.6|16
1656172820000|2022-06-25 16:00:20|784.78|775.68|784.05|774.95|784.85|775.75|783.92|774.82|27
1656172830000|2022-06-25 16:00:30|784.04|774.94|784.22|775.12|784.22|775.12|783.97|774.87|15
1656172840000|2022-06-25 16:00:40|784.23|775.13|784.18|775.08|784.33|775.23|784.17|775.07|16
1656172850000|2022-06-25 16:00:50|784.14|775.04|784.67|775.57|784.73|775.63|784.14|775.04|20
1656172860000|2022-06-25 16:01:00|784.7|775.6|785.15|776.05|785.15|776.05|784.7|775.6|21
1656172870000|2022-06-25 16:01:10|785.11|776.01|785.07|775.97|785.15|776.05|785|775.9|19
1656172880000|2022-06-25 16:01:20|785.08|775.98|784.98|775.88|785.13|776.03|784.97|775.87|19
1656172890000|2022-06-25 16:01:30|785|775.9|784.93|775.83|785.07|775.97|784.84|775.74|15
1656172900000|2022-06-25 16:01:40|784.9|775.8|784.92|775.82|784.97|775.87|784.88|775.78|11
1656172910000|2022-06-25 16:01:50|784.94|775.84|785.12|776.02|785.13|776.03|784.92|775.82|14
1656172920000|2022-06-25 16:02:00|785.16|776.06|785.85|776.75|785.85|776.75|785.13|776.03|21
1656172930000|2022-06-25 16:02:10|785.87|776.77|786.04|776.94|786.05|776.95|785.87|776.77|12
1656172940000|2022-06-25 16:02:20|785.99|776.89|786.08|776.98|786.12|777.02|785.99|776.89|19
1656172950000|2022-06-25 16:02:30|786.09|776.99|786.14|777.04|786.15|777.05|786.05|776.95|15
1656172960000|2022-06-25 16:02:40|786.13|777.03|786.18|777.08|786.34|777.24|786.13|777.03|19
1656172970000|2022-06-25 16:02:50|786.19|777.09|785.96|776.86|786.19|777.09|785.96|776.86|18
1656172980000|2022-06-25 16:03:00|785.95|776.85|785.03|775.93|786.01|776.91|785.02|775.92|22
1656172990000|2022-06-25 16:03:10|785.15|776.05|785.98|776.88|786.02|776.92|785.15|776.05|20
1656173000000|2022-06-25 16:03:20|785.97|776.87|785.12|776.02|785.97|776.87|784.97|775.87|22
1656173010000|2022-06-25 16:03:30|785.1|776|784.99|775.89|785.1|776|784.92|775.82|11
1656173020000|2022-06-25 16:03:40|785.04|775.94|785.04|775.94|785.04|775.94|784.93|775.83|13
1656173030000|2022-06-25 16:03:50|785.03|775.93|784.96|775.86|785.06|775.96|784.92|775.82|15
1656173040000|2022-06-25 16:04:00|785.01|775.91|785.06|775.96|785.1|776|785|775.9|14
1656173050000|2022-06-25 16:04:10|785.01|775.91|785.12|776.02|785.12|776.02|784.97|775.87|15
1656173060000|2022-06-25 16:04:20|785.15|776.05|785.94|776.84|786.02|776.92|785.13|776.03|16
1656173070000|2022-06-25 16:04:30|785.87|776.77|786.12|777.02|786.12|777.02|785.87|776.77|11
1656173080000|2022-06-25 16:04:40|786.14|777.04|787.9|778.8|787.9|778.8|786.14|777.04|19
1656173090000|2022-06-25 16:04:50|787.89|778.79|787.97|778.87|788.04|778.94|787.88|778.78|14
1656173100000|2022-06-25 16:05:00|788.1|779|788.24|779.14|788.71|779.61|788.1|779|23
1656173110000|2022-06-25 16:05:10|788.23|779.13|788.06|778.96|788.23|779.13|788.06|778.96|15
1656173120000|2022-06-25 16:05:20|788.09|778.99|788.14|779.04|788.15|779.05|788.07|778.97|13
1656173130000|2022-06-25 16:05:30|788.13|779.03|787.28|778.18|788.14|779.04|787.28|778.18|13
1656173140000|2022-06-25 16:05:40|787.29|778.19|787.2|778.1|787.29|778.19|787.17|778.07|6
1656173150000|2022-06-25 16:05:50|787.19|778.09|786.98|777.88|787.2|778.1|786.94|777.84|12
1656173160000|2022-06-25 16:06:00|787.02|777.92|786.01|776.91|787.02|777.92|786.01|776.91|17
1656173170000|2022-06-25 16:06:10|785.99|776.89|786.05|776.95|786.06|776.96|785.92|776.82|14
1656173180000|2022-06-25 16:06:20|786.01|776.91|786.18|777.08|786.19|777.09|785.97|776.87|10
1656173190000|2022-06-25 16:06:30|786.13|777.03|786.12|777.02|786.2|777.1|786.03|776.93|14
1656173200000|2022-06-25 16:06:40|786.1|777|786.13|777.03|786.22|777.12|786.1|777|14
1656173210000|2022-06-25 16:06:50|786.14|777.04|786.25|777.15|786.28|777.18|786.14|777.04|15
1656173220000|2022-06-25 16:07:00|786.21|777.11|787.02|777.92|787.05|777.95|786.2|777.1|15
1656173230000|2022-06-25 16:07:10|787.06|777.96|787.13|778.03|787.2|778.1|787.06|777.96|15
1656173240000|2022-06-25 16:07:20|787.16|778.06|787.18|778.08|787.25|778.15|787.16|778.06|7
1656173250000|2022-06-25 16:07:30|787.16|778.06|787.25|778.15|787.25|778.15|787.16|778.06|15
1656173260000|2022-06-25 16:07:40|787.26|778.16|787.88|778.78|787.95|778.85|787.26|778.16|10
1656173270000|2022-06-25 16:07:50|788|778.9|788|778.9|788|778.9|787.98|778.88|3
1656173280000|2022-06-25 16:08:00|788.01|778.91|788.14|779.04|788.14|779.04|787.99|778.89|11
1656173290000|2022-06-25 16:08:10|788.16|779.06|789|779.9|789|779.9|788.1|779|10
1656173300000|2022-06-25 16:08:20|789.05|779.95|789.06|779.96|789.06|779.96|789.05|779.95|4
1656173310000|2022-06-25 16:08:30|789.05|779.95|788.26|779.16|789.05|779.95|788.26|779.16|18
1656173320000|2022-06-25 16:08:40|788.2|779.1|787.9|778.8|788.2|779.1|787.9|778.8|13
1656173330000|2022-06-25 16:08:50|788.06|778.96|788.15|779.05|788.15|779.05|788.04|778.94|8
1656173340000|2022-06-25 16:09:00|788.18|779.08|788.7|779.6|788.7|779.6|788|778.9|19
1656173350000|2022-06-25 16:09:10|788.66|779.56|788.76|779.66|788.76|779.66|788.65|779.55|15
1656173360000|2022-06-25 16:09:20|788.74|779.64|788.81|779.71|788.83|779.73|788.74|779.64|8
1656173370000|2022-06-25 16:09:30|788.8|779.7|788.8|779.7|788.8|779.7|788.78|779.68|9
1656173380000|2022-06-25 16:09:40|788.86|779.76|788.88|779.78|788.92|779.82|788.86|779.76|6
1656173390000|2022-06-25 16:09:50|788.89|779.79|788.88|779.78|788.94|779.84|788.88|779.78|8
1656173400000|2022-06-25 16:10:00|788.96|779.86|789.01|779.91|789.06|779.96|788.88|779.78|16
1656173410000|2022-06-25 16:10:10|789.02|779.92|789.79|780.69|789.88|780.78|789.01|779.91|20
1656173420000|2022-06-25 16:10:20|789.78|780.68|789.79|780.69|789.84|780.74|789.71|780.61|16
1656173430000|2022-06-25 16:10:30|789.8|780.7|789.78|780.68|789.8|780.7|789.76|780.66|8
1656173440000|2022-06-25 16:10:40|789.79|780.69|789.68|780.58|789.79|780.69|789.66|780.56|12
1656173450000|2022-06-25 16:10:50|789.66|780.56|789.91|780.81|789.95|780.85|789.66|780.56|17
1656173460000|2022-06-25 16:11:00|789.93|780.83|790.55|781.45|790.56|781.46|789.87|780.77|11
1656173470000|2022-06-25 16:11:10|790.56|781.46|790.09|780.99|790.62|781.52|790.03|780.93|10
1656173480000|2022-06-25 16:11:20|790.12|781.02|790.63|781.53|790.64|781.54|790.11|781.01|18
1656173490000|2022-06-25 16:11:30|790.62|781.52|790.64|781.54|790.64|781.54|790.62|781.52|9
1656173500000|2022-06-25 16:11:40|790.54|781.44|789.82|780.72|790.54|781.44|789.8|780.7|19
1656173510000|2022-06-25 16:11:50|789.83|780.73|789.87|780.77|789.89|780.79|789.77|780.67|11
1656173520000|2022-06-25 16:12:00|789.88|780.78|789.83|780.73|789.88|780.78|789.77|780.67|19
1656173530000|2022-06-25 16:12:10|789.82|780.72|790.91|781.81|790.91|781.81|789.82|780.72|24
1656173540000|2022-06-25 16:12:20|790.9|781.8|791.03|781.93|791.09|781.99|790.9|781.8|7
1656173550000|2022-06-25 16:12:30|790.95|781.85|790.99|781.89|791.1|782|790.95|781.85|8
1656173560000|2022-06-25 16:12:40|791.01|781.91|791.01|781.91|791.01|781.91|790.96|781.86|7
1656173570000|2022-06-25 16:12:50|790.99|781.89|791.05|781.95|791.05|781.95|790.94|781.84|12
1656173580000|2022-06-25 16:13:00|791.03|781.93|790.9|781.8|791.03|781.93|790.88|781.78|12
1656173590000|2022-06-25 16:13:10|790.88|781.78|790.98|781.88|791.06|781.96|790.83|781.73|19
1656173600000|2022-06-25 16:13:20|791.07|781.97|790.84|781.74|791.1|782|790.83|781.73|14
1656173610000|2022-06-25 16:13:30|790.82|781.72|790.48|781.38|790.82|781.72|790.1|781|22
1656173620000|2022-06-25 16:13:40|790.5|781.4|790.83|781.73|790.85|781.75|790.5|781.4|12
1656173630000|2022-06-25 16:13:50|790.95|781.85|790.95|781.85|790.99|781.89|790.92|781.82|9
1656173640000|2022-06-25 16:14:00|790.85|781.75|790.86|781.76|790.92|781.82|790.85|781.75|12
1656173650000|2022-06-25 16:14:10|790.94|781.84|790.94|781.84|790.95|781.85|790.94|781.84|3
1656173660000|2022-06-25 16:14:20|790.96|781.86|790.93|781.83|790.97|781.87|790.91|781.81|11
1656173670000|2022-06-25 16:14:30|790.91|781.81|790.92|781.82|790.96|781.86|790.9|781.8|7
1656173680000|2022-06-25 16:14:40|790.9|781.8|790.95|781.85|790.99|781.89|790.9|781.8|11
1656173690000|2022-06-25 16:14:50|791.03|781.93|790.98|781.88|791.05|781.95|790.91|781.81|13
1656173700000|2022-06-25 16:15:00|790.96|781.86|791.04|781.94|791.15|782.05|790.96|781.86|15
1656173710000|2022-06-25 16:15:10|791.15|782.05|791|781.9|791.37|782.27|791|781.9|10
1656173720000|2022-06-25 16:15:20|791.07|781.97|790.99|781.89|791.07|781.97|790.99|781.89|4
1656173730000|2022-06-25 16:15:30|791.07|781.97|791.74|782.64|791.75|782.65|791|781.9|12
1656173740000|2022-06-25 16:15:40|791.63|782.53|791.76|782.66|791.85|782.75|791.62|782.52|11
1656173750000|2022-06-25 16:15:50|791.75|782.65|791.79|782.69|791.87|782.77|791.69|782.59|20
1656173760000|2022-06-25 16:16:00|791.89|782.79|791.81|782.71|791.89|782.79|791.77|782.67|9
1656173770000|2022-06-25 16:16:10|791.87|782.77|791.82|782.72|791.87|782.77|791.78|782.68|9
1656173780000|2022-06-25 16:16:20|791.83|782.73|791.76|782.66|791.84|782.74|791.76|782.66|8
1656173790000|2022-06-25 16:16:30|791.78|782.68|791.8|782.7|791.86|782.76|791.78|782.68|9
1656173800000|2022-06-25 16:16:40|791.79|782.69|791.77|782.67|791.79|782.69|791.77|782.67|4
1656173810000|2022-06-25 16:16:50|791.79|782.69|791.77|782.67|791.82|782.72|791.77|782.67|6
1656173820000|2022-06-25 16:17:00|791.81|782.71|791.81|782.71|791.81|782.71|791.77|782.67|3
1656173830000|2022-06-25 16:17:10|791.85|782.75|791.84|782.74|791.85|782.75|791.84|782.74|2
1656173840000|2022-06-25 16:17:20|791.81|782.71|791.81|782.71|791.86|782.76|791.77|782.67|7
1656173850000|2022-06-25 16:17:30|791.78|782.68|791.81|782.71|791.86|782.76|791.77|782.67|14
1656173860000|2022-06-25 16:17:40|791.77|782.67|791.77|782.67|791.77|782.67|791.77|782.67|1
1656173870000|2022-06-25 16:17:50|791.8|782.7|791.17|782.07|791.83|782.73|791.12|782.02|13
1656173880000|2022-06-25 16:18:00|791.08|781.98|790.94|781.84|791.08|781.98|790.94|781.84|6
1656173890000|2022-06-25 16:18:10|791.04|781.94|790.88|781.78|791.12|782.02|790.86|781.76|15
1656173900000|2022-06-25 16:18:20|790.86|781.76|791.52|782.42|791.52|782.42|790.86|781.76|18
1656173910000|2022-06-25 16:18:30|791.69|782.59|791.16|782.06|791.69|782.59|791.07|781.97|16
1656173920000|2022-06-25 16:18:40|791.2|782.1|791.5|782.4|791.54|782.44|791.12|782.02|15
1656173930000|2022-06-25 16:18:50|791.49|782.39|791.68|782.58|791.68|782.58|791.48|782.38|10
1656173940000|2022-06-25 16:19:00|791.66|782.56|791.59|782.49|791.75|782.65|791.59|782.49|6
1656173950000|2022-06-25 16:19:10|791.6|782.5|791.87|782.77|791.92|782.82|791.59|782.49|9
1656173960000|2022-06-25 16:19:20|791.85|782.75|791.85|782.75|791.94|782.84|791.85|782.75|12
1656173970000|2022-06-25 16:19:30|791.83|782.73|791.91|782.81|791.91|782.81|791.8|782.7|7
1656173980000|2022-06-25 16:19:40|791.86|782.76|791.85|782.75|791.94|782.84|791.76|782.66|13
1656173990000|2022-06-25 16:19:50|791.83|782.73|791.88|782.78|791.91|782.81|791.83|782.73|10
1656174000000|2022-06-25 16:20:00|791.91|782.81|792.69|783.59|792.7|783.6|791.88|782.78|21
1656174010000|2022-06-25 16:20:10|792.7|783.6|792.6|783.5|792.7|783.6|792.6|783.5|8
1656174020000|2022-06-25 16:20:20|792.62|783.52|792.68|783.58|792.72|783.62|792.6|783.5|8
1656174030000|2022-06-25 16:20:30|792.67|783.57|792.68|783.58|792.7|783.6|792.66|783.56|14
1656174040000|2022-06-25 16:20:40|792.7|783.6|792.77|783.67|792.84|783.74|792.7|783.6|8
1656174050000|2022-06-25 16:20:50|792.76|783.66|792.97|783.87|792.97|783.87|792.76|783.66|15
1656174060000|2022-06-25 16:21:00|792.9|783.8|792.89|783.79|792.97|783.87|792.87|783.77|10
1656174070000|2022-06-25 16:21:10|792.93|783.83|793|783.9|793.05|783.95|792.86|783.76|12
1656174080000|2022-06-25 16:21:20|792.99|783.89|792.85|783.75|792.99|783.89|792.85|783.75|17
1656174090000|2022-06-25 16:21:30|792.83|783.73|792.13|783.03|792.83|783.73|792.04|782.94|21
1656174100000|2022-06-25 16:21:40|792.12|783.02|791.29|782.19|792.13|783.03|791.16|782.06|26
1656174110000|2022-06-25 16:21:50|791.28|782.18|791.2|782.1|791.66|782.56|791.19|782.09|17
1656174120000|2022-06-25 16:22:00|791.29|782.19|791.75|782.65|791.87|782.77|791.29|782.19|14
1656174130000|2022-06-25 16:22:10|791.81|782.71|791.8|782.7|791.86|782.76|791.74|782.64|11
1656174140000|2022-06-25 16:22:20|791.83|782.73|791.78|782.68|791.83|782.73|791.75|782.65|9
1656174150000|2022-06-25 16:22:30|791.76|782.66|791.8|782.7|791.82|782.72|791.76|782.66|4
1656174160000|2022-06-25 16:22:40|791.79|782.69|791.83|782.73|791.84|782.74|791.76|782.66|13
1656174170000|2022-06-25 16:22:50|791.78|782.68|791.79|782.69|791.83|782.73|791.73|782.63|22
1656174180000|2022-06-25 16:23:00|791.76|782.66|792.32|783.22|792.32|783.22|791.76|782.66|14
1656174190000|2022-06-25 16:23:10|792.4|783.3|792.21|783.11|792.5|783.4|792.14|783.04|18
1656174200000|2022-06-25 16:23:20|792.25|783.15|792.42|783.32|792.42|783.32|792.24|783.14|7
1656174210000|2022-06-25 16:23:30|792.8|783.7|792.81|783.71|792.81|783.71|792.74|783.64|9
1656174220000|2022-06-25 16:23:40|792.79|783.69|793.31|784.21|793.31|784.21|792.79|783.69|19
1656174230000|2022-06-25 16:23:50|793.47|784.37|793.15|784.05|793.54|784.44|793.15|784.05|15
1656174240000|2022-06-25 16:24:00|793.16|784.06|793.1|784|793.16|784.06|793.04|783.94|13
1656174250000|2022-06-25 16:24:10|793.07|783.97|793.04|783.94|793.09|783.99|793.04|783.94|6
1656174260000|2022-06-25 16:24:20|793.07|783.97|793.58|784.48|793.59|784.49|793.07|783.97|13
1656174270000|2022-06-25 16:24:30|793.48|784.38|793.16|784.06|793.69|784.59|793.14|784.04|10
1656174280000|2022-06-25 16:24:40|793.15|784.05|793.06|783.96|793.15|784.05|793|783.9|15
1656174290000|2022-06-25 16:24:50|792.98|783.88|792.98|783.88|793.05|783.95|792.87|783.77|19
1656174300000|2022-06-25 16:25:00|792.97|783.87|792.24|783.14|792.98|783.88|792.24|783.14|20
1656174310000|2022-06-25 16:25:10|792.27|783.17|792.12|783.02|792.27|783.17|792.1|783|16
1656174320000|2022-06-25 16:25:20|792.1|783|792.53|783.43|792.53|783.43|792.04|782.94|15
1656174330000|2022-06-25 16:25:30|792.52|783.42|792.19|783.09|792.73|783.63|792.16|783.06|12
1656174340000|2022-06-25 16:25:40|792.21|783.11|791.73|782.63|792.22|783.12|791.73|782.63|19
1656174350000|2022-06-25 16:25:50|791.72|782.62|791.71|782.61|791.83|782.73|791.64|782.54|12
1656174360000|2022-06-25 16:26:00|791.68|782.58|791.75|782.65|791.78|782.68|791.68|782.58|12
1656174370000|2022-06-25 16:26:10|791.74|782.64|791.79|782.69|791.81|782.71|791.74|782.64|16
1656174380000|2022-06-25 16:26:20|791.77|782.67|791.81|782.71|791.81|782.71|791.74|782.64|8
1656174390000|2022-06-25 16:26:30|791.84|782.74|791.79|782.69|791.89|782.79|791.78|782.68|12
1656174400000|2022-06-25 16:26:40|791.77|782.67|791.79|782.69|791.79|782.69|791.75|782.65|5
1656174410000|2022-06-25 16:26:50|791.77|782.67|791.84|782.74|791.84|782.74|791.75|782.65|9
1656174420000|2022-06-25 16:27:00|791.77|782.67|790.8|781.7|791.77|782.67|790.79|781.69|22
1656174430000|2022-06-25 16:27:10|790.81|781.71|790.74|781.64|790.81|781.71|790.71|781.61|7
1656174440000|2022-06-25 16:27:20|790.73|781.63|790.09|780.99|790.74|781.64|790.08|780.98|22
1656174450000|2022-06-25 16:27:30|790.08|780.98|790.41|781.31|790.44|781.34|789.85|780.75|20
1656174460000|2022-06-25 16:27:40|790.49|781.39|790.78|781.68|790.79|781.69|790.49|781.39|14
1656174470000|2022-06-25 16:27:50|790.76|781.66|790.95|781.85|790.96|781.86|790.72|781.62|15
1656174480000|2022-06-25 16:28:00|790.93|781.83|790.98|781.88|791.09|781.99|790.83|781.73|17
1656174490000|2022-06-25 16:28:10|790.95|781.85|790.86|781.76|791.05|781.95|790.86|781.76|14
1656174500000|2022-06-25 16:28:20|790.91|781.81|790.78|781.68|790.92|781.82|790.74|781.64|12
1656174510000|2022-06-25 16:28:30|790.77|781.67|790.72|781.62|790.78|781.68|790.12|781.02|16
1656174520000|2022-06-25 16:28:40|790.74|781.64|790.8|781.7|790.81|781.71|790.74|781.64|18
1656174530000|2022-06-25 16:28:50|790.81|781.71|790.83|781.73|790.85|781.75|790.79|781.69|11
1656174540000|2022-06-25 16:29:00|790.84|781.74|790.82|781.72|790.89|781.79|790.78|781.68|12
1656174550000|2022-06-25 16:29:10|790.89|781.79|790.89|781.79|790.89|781.79|790.89|781.79|1
1656174560000|2022-06-25 16:29:20|790.83|781.73|790.72|781.62|790.83|781.73|790.72|781.62|10
1656174570000|2022-06-25 16:29:30|790.62|781.52|790.73|781.63|790.82|781.72|790.14|781.04|14
1656174580000|2022-06-25 16:29:40|790.62|781.52|790.72|781.62|790.75|781.65|790.03|780.93|21
1656174590000|2022-06-25 16:29:50|790.71|781.61|790.79|781.69|790.79|781.69|790.67|781.57|9
1656174600000|2022-06-25 16:30:00|790.75|781.65|790.73|781.63|790.75|781.65|790.73|781.63|2
1656174610000|2022-06-25 16:30:10|790.68|781.58|790.89|781.79|790.94|781.84|790.68|781.58|15
1656174620000|2022-06-25 16:30:20|790.86|781.76|791.64|782.54|791.64|782.54|790.86|781.76|9
1656174630000|2022-06-25 16:30:30|791.69|782.59|791.8|782.7|791.82|782.72|791.64|782.54|12
1656174640000|2022-06-25 16:30:40|791.82|782.72|791.84|782.74|791.86|782.76|791.8|782.7|17
1656174650000|2022-06-25 16:30:50|791.86|782.76|791.99|782.89|791.99|782.89|791.86|782.76|5
1656174660000|2022-06-25 16:31:00|792.03|782.93|792.51|783.41|792.51|783.41|792.03|782.93|11
1656174670000|2022-06-25 16:31:10|792.53|783.43|792.54|783.44|792.58|783.48|792.51|783.41|7
1656174680000|2022-06-25 16:31:20|792.58|783.48|792.48|783.38|792.58|783.48|792.48|783.38|6
1656174690000|2022-06-25 16:31:30|792.49|783.39|792.46|783.36|792.49|783.39|792.46|783.36|4
1656174700000|2022-06-25 16:31:40|792.67|783.57|792.74|783.64|792.75|783.65|792.65|783.55|10
1656174710000|2022-06-25 16:31:50|792.75|783.65|792.93|783.83|792.93|783.83|792.72|783.62|11
1656174720000|2022-06-25 16:32:00|792.94|783.84|792.95|783.85|793.01|783.91|792.9|783.8|10
1656174730000|2022-06-25 16:32:10|792.91|783.81|792.91|783.81|792.95|783.85|792.88|783.78|7
1656174740000|2022-06-25 16:32:20|792.95|783.85|793|783.9|793|783.9|792.89|783.79|5
1656174750000|2022-06-25 16:32:30|792.98|783.88|793.07|783.97|793.07|783.97|792.89|783.79|12
1656174760000|2022-06-25 16:32:40|793.1|784|793.42|784.32|793.42|784.32|793.02|783.92|10
1656174770000|2022-06-25 16:32:50|793.46|784.36|793.81|784.71|793.84|784.74|793.46|784.36|10
1656174780000|2022-06-25 16:33:00|793.84|784.74|793.99|784.89|793.99|784.89|793.8|784.7|14
1656174790000|2022-06-25 16:33:10|793.96|784.86|794.04|784.94|794.12|785.02|793.94|784.84|9
1656174800000|2022-06-25 16:33:20|794|784.9|793.82|784.72|794.01|784.91|793.82|784.72|11
1656174810000|2022-06-25 16:33:30|793.91|784.81|793.91|784.81|793.93|784.83|793.91|784.81|5
1656174820000|2022-06-25 16:33:40|793.93|784.83|794.53|785.43|794.54|785.44|793.9|784.8|10
1656174830000|2022-06-25 16:33:50|794.15|785.05|794.41|785.31|794.47|785.37|793.87|784.77|18
1656174840000|2022-06-25 16:34:00|794.43|785.33|793.68|784.58|794.58|785.48|793.57|784.47|23
1656174850000|2022-06-25 16:34:10|793.67|784.57|793.76|784.66|793.8|784.7|793.65|784.55|11
1656174860000|2022-06-25 16:34:20|793.78|784.68|793.86|784.76|793.86|784.76|793.78|784.68|10
1656174870000|2022-06-25 16:34:30|793.85|784.75|794.61|785.51|794.61|785.51|793.85|784.75|19
1656174880000|2022-06-25 16:34:40|794.62|785.52|794.6|785.5|794.62|785.52|794.59|785.49|5
1656174890000|2022-06-25 16:34:50|794.59|785.49|794.6|785.5|794.6|785.5|794.58|785.48|5
1656174900000|2022-06-25 16:35:00|794.59|785.49|794.9|785.8|794.9|785.8|794.59|785.49|19
1656174910000|2022-06-25 16:35:10|794.88|785.78|795.69|786.59|795.78|786.68|794.88|785.78|25
1656174920000|2022-06-25 16:35:20|795.67|786.57|795.74|786.64|795.78|786.68|795.67|786.57|10
1656174930000|2022-06-25 16:35:30|795.66|786.56|794.7|785.6|795.66|786.56|794.13|785.03|28
1656174940000|2022-06-25 16:35:40|794.71|785.61|794.69|785.59|794.76|785.66|794.45|785.35|12
1656174950000|2022-06-25 16:35:50|794.66|785.56|794.84|785.74|794.84|785.74|794.65|785.55|16
1656174960000|2022-06-25 16:36:00|794.86|785.76|794.97|785.87|794.97|785.87|794.77|785.67|12
1656174970000|2022-06-25 16:36:10|795.01|785.91|794.82|785.72|795.04|785.94|794.82|785.72|11
1656174980000|2022-06-25 16:36:20|794.81|785.71|794.82|785.72|794.84|785.74|794.76|785.66|9
1656174990000|2022-06-25 16:36:30|794.75|785.65|794.8|785.7|794.81|785.71|794.72|785.62|7
1656175000000|2022-06-25 16:36:40|794.81|785.71|795.02|785.92|795.03|785.93|794.81|785.71|10
1656175010000|2022-06-25 16:36:50|795.05|785.95|795.02|785.92|795.05|785.95|795|785.9|7
1656175020000|2022-06-25 16:37:00|794.99|785.89|795.01|785.91|795.06|785.96|794.99|785.89|3
1656175030000|2022-06-25 16:37:10|795|785.9|795.1|786|795.17|786.07|795|785.9|8
1656175040000|2022-06-25 16:37:20|795.04|785.94|795.4|786.3|795.4|786.3|795.02|785.92|12
1656175050000|2022-06-25 16:37:30|795.42|786.32|795.43|786.33|795.44|786.34|795.35|786.25|7
1656175060000|2022-06-25 16:37:40|795.46|786.36|795.52|786.42|795.52|786.42|795.46|786.36|4
1656175070000|2022-06-25 16:37:50|795.5|786.4|795.64|786.54|795.64|786.54|795.5|786.4|6
1656175080000|2022-06-25 16:38:00|795.67|786.57|795.9|786.8|795.9|786.8|795.66|786.56|12
1656175090000|2022-06-25 16:38:10|795.87|786.77|795.89|786.79|795.89|786.79|795.86|786.76|5
1656175100000|2022-06-25 16:38:20|795.9|786.8|795.9|786.8|795.9|786.8|795.89|786.79|7
1656175110000|2022-06-25 16:38:30|795.87|786.77|795.87|786.77|795.87|786.77|795.78|786.68|4
1656175120000|2022-06-25 16:38:40|795.86|786.76|795.89|786.79|795.89|786.79|795.78|786.68|9
1656175130000|2022-06-25 16:38:50|795.87|786.77|795.84|786.74|795.87|786.77|795.78|786.68|7
1656175140000|2022-06-25 16:39:00|795.83|786.73|795.81|786.71|795.85|786.75|795.76|786.66|9
1656175150000|2022-06-25 16:39:10|795.82|786.72|795.7|786.6|795.82|786.72|795.7|786.6|9
1656175160000|2022-06-25 16:39:20|795.68|786.58|795.15|786.05|795.68|786.58|794.96|785.86|16
1656175170000|2022-06-25 16:39:30|795.18|786.08|795.08|785.98|795.18|786.08|795.07|785.97|7
1656175180000|2022-06-25 16:39:40|795.1|786|795.08|785.98|795.14|786.04|795.08|785.98|6
1656175190000|2022-06-25 16:39:50|795.12|786.02|795.37|786.27|795.39|786.29|795.12|786.02|7
1656175200000|2022-06-25 16:40:00|795.35|786.25|795.1|786|795.35|786.25|795.06|785.96|4
1656175210000|2022-06-25 16:40:10|795.09|785.99|795.13|786.03|795.13|786.03|795.04|785.94|4
1656175220000|2022-06-25 16:40:20|795.06|785.96|795.06|785.96|795.13|786.03|795.06|785.96|3
1656175230000|2022-06-25 16:40:30|795.13|786.03|794.74|785.64|795.13|786.03|794.74|785.64|8
1656175240000|2022-06-25 16:40:40|794.75|785.65|794.76|785.66|794.78|785.68|794.71|785.61|8
1656175250000|2022-06-25 16:40:50|794.68|785.58|794.76|785.66|794.78|785.68|794.68|785.58|11
1656175260000|2022-06-25 16:41:00|794.79|785.69|794.81|785.71|794.81|785.71|794.76|785.66|9
1656175270000|2022-06-25 16:41:10|794.8|785.7|795.53|786.43|795.55|786.45|794.8|785.7|18
1656175280000|2022-06-25 16:41:20|795.55|786.45|795.73|786.63|795.73|786.63|795.5|786.4|10
1656175290000|2022-06-25 16:41:30|795.71|786.61|795.66|786.56|795.71|786.61|795.64|786.54|4
1656175300000|2022-06-25 16:41:40|795.64|786.54|795.19|786.09|795.66|786.56|795.19|786.09|6
1656175310000|2022-06-25 16:41:50|795.21|786.11|795.6|786.5|795.67|786.57|795.15|786.05|13
1656175320000|2022-06-25 16:42:00|795.68|786.58|795.68|786.58|795.69|786.59|795.6|786.5|11
1656175330000|2022-06-25 16:42:10|795.7|786.6|795.2|786.1|795.7|786.6|795.2|786.1|4
1656175340000|2022-06-25 16:42:20|795.19|786.09|795.2|786.1|795.23|786.13|795.19|786.09|6
1656175350000|2022-06-25 16:42:30|795.23|786.13|795.12|786.02|795.23|786.13|795.12|786.02|10
1656175360000|2022-06-25 16:42:40|795.21|786.11|795.2|786.1|795.23|786.13|795.17|786.07|9
1656175370000|2022-06-25 16:42:50|795.15|786.05|795.19|786.09|795.22|786.12|795.15|786.05|8
1656175380000|2022-06-25 16:43:00|795.22|786.12|795.17|786.07|795.33|786.23|795.17|786.07|18
1656175390000|2022-06-25 16:43:10|795.21|786.11|795.21|786.11|795.24|786.14|795.21|786.11|3
1656175400000|2022-06-25 16:43:20|795.19|786.09|795.19|786.09|795.22|786.12|795.19|786.09|3
1656175410000|2022-06-25 16:43:30|795.22|786.12|795.19|786.09|795.22|786.12|795.19|786.09|2
1656175420000|2022-06-25 16:43:40|795.22|786.12|794.97|785.87|795.22|786.12|794.97|785.87|10
1656175430000|2022-06-25 16:43:50|794.96|785.86|795.01|785.91|795.05|785.95|794.96|785.86|13
1656175440000|2022-06-25 16:44:00|795.05|785.95|795.06|785.96|795.14|786.04|794.98|785.88|16
1656175450000|2022-06-25 16:44:10|795.03|785.93|795.19|786.09|795.22|786.12|795.02|785.92|8
1656175460000|2022-06-25 16:44:20|795.22|786.12|795.26|786.16|795.26|786.16|795.19|786.09|7
1656175470000|2022-06-25 16:44:30|795.3|786.2|795.23|786.13|795.3|786.2|795.2|786.1|3
1656175480000|2022-06-25 16:44:40|795.26|786.16|795.3|786.2|795.35|786.25|795.26|786.16|7
1656175490000|2022-06-25 16:44:50|795.31|786.21|795.3|786.2|795.31|786.21|795.3|786.2|2
1656175500000|2022-06-25 16:45:00|795.31|786.21|795.3|786.2|795.34|786.24|795.3|786.2|5
1656175510000|2022-06-25 16:45:10|795.29|786.19|795.2|786.1|795.3|786.2|795.2|786.1|3
1656175520000|2022-06-25 16:45:20|795.24|786.14|795.06|785.96|795.24|786.14|795.02|785.92|10
1656175530000|2022-06-25 16:45:30|795.1|786|795.05|785.95|795.12|786.02|794.95|785.85|8
1656175540000|2022-06-25 16:45:40|795.04|785.94|795.05|785.95|795.07|785.97|795.04|785.94|7
1656175550000|2022-06-25 16:45:50|795.06|785.96|795.33|786.23|795.33|786.23|795.05|785.95|7
1656175560000|2022-06-25 16:46:00|795.32|786.22|795.82|786.72|795.82|786.72|795.32|786.22|3
1656175570000|2022-06-25 16:46:10|795.83|786.73|795.82|786.72|795.83|786.73|795.82|786.72|2
1656175580000|2022-06-25 16:46:20|795.81|786.71|795.81|786.71|795.81|786.71|795.81|786.71|1
1656175590000|2022-06-25 16:46:30|795.8|786.7|795.81|786.71|795.81|786.71|795.8|786.7|2
1656175600000|2022-06-25 16:46:40|795.82|786.72|796.01|786.91|796.01|786.91|795.82|786.72|4
1656175610000|2022-06-25 16:46:50|796.02|786.92|795.93|786.83|796.02|786.92|795.93|786.83|9
1656175620000|2022-06-25 16:47:00|795.92|786.82|795.26|786.16|795.93|786.83|795.26|786.16|9
1656175630000|2022-06-25 16:47:10|795.27|786.17|795.27|786.17|795.4|786.3|795.27|786.17|6
1656175640000|2022-06-25 16:47:20|795.31|786.21|795.31|786.21|795.31|786.21|795.27|786.17|5
1656175650000|2022-06-25 16:47:30|795.27|786.17|795.3|786.2|795.3|786.2|795.27|786.17|2
1656175660000|2022-06-25 16:47:40|795.27|786.17|795.27|786.17|795.27|786.17|795.27|786.17|1
1656175670000|2022-06-25 16:47:50|795.29|786.19|795.29|786.19|795.29|786.19|795.27|786.17|3
1656175680000|2022-06-25 16:48:00|795.27|786.17|795.26|786.16|795.29|786.19|795.26|786.16|6
1656175690000|2022-06-25 16:48:10|795.25|786.15|795.29|786.19|795.29|786.19|795.22|786.12|5
1656175700000|2022-06-25 16:48:20|795.28|786.18|795.31|786.21|795.35|786.25|795.26|786.16|8
1656175710000|2022-06-25 16:48:30|795.35|786.25|795.27|786.17|795.35|786.25|795.24|786.14|7
1656175720000|2022-06-25 16:48:40|795.24|786.14|795.27|786.17|795.38|786.28|795.24|786.14|12
1656175730000|2022-06-25 16:48:50|795.31|786.21|795.23|786.13|795.31|786.21|795.23|786.13|9
1656175740000|2022-06-25 16:49:00|795.2|786.1|795.2|786.1|795.25|786.15|795.2|786.1|3
1656175750000|2022-06-25 16:49:10|795.17|786.07|795.85|786.75|795.85|786.75|795.17|786.07|14
1656175760000|2022-06-25 16:49:20|795.84|786.74|795.82|786.72|795.85|786.75|795.82|786.72|9
1656175770000|2022-06-25 16:49:30|795.85|786.75|795.84|786.74|795.88|786.78|795.82|786.72|5
1656175780000|2022-06-25 16:49:40|795.88|786.78|796|786.9|796.03|786.93|795.88|786.78|6
1656175790000|2022-06-25 16:49:50|795.99|786.89|796|786.9|796|786.9|795.99|786.89|2
1656175800000|2022-06-25 16:50:00|796.08|786.98|796.08|786.98|796.09|786.99|796.08|786.98|9
1656175810000|2022-06-25 16:50:10|796.09|786.99|795.88|786.78|796.09|786.99|795.87|786.77|8
1656175820000|2022-06-25 16:50:20|795.87|786.77|795.92|786.82|795.99|786.89|795.87|786.77|10
1656175830000|2022-06-25 16:50:30|795.91|786.81|795.91|786.81|795.92|786.82|795.91|786.81|3
1656175840000|2022-06-25 16:50:40|795.92|786.82|795.94|786.84|795.95|786.85|795.89|786.79|8
1656175850000|2022-06-25 16:50:50|795.93|786.83|795.94|786.84|795.94|786.84|795.93|786.83|2
1656175860000|2022-06-25 16:51:00|796.05|786.95|796.05|786.95|796.05|786.95|796|786.9|5
1656175870000|2022-06-25 16:51:10|796|786.9|796.05|786.95|796.05|786.95|796|786.9|4
1656175880000|2022-06-25 16:51:20|795.95|786.85|796.02|786.92|796.02|786.92|795.95|786.85|4
1656175890000|2022-06-25 16:51:30|795.98|786.88|795.92|786.82|795.98|786.88|795.92|786.82|4
1656175900000|2022-06-25 16:51:40|795.89|786.79|795.25|786.15|795.89|786.79|795.21|786.11|15
1656175910000|2022-06-25 16:51:50|795.24|786.14|795.25|786.15|795.25|786.15|795.24|786.14|8
1656175920000|2022-06-25 16:52:00|795.24|786.14|795.25|786.15|795.25|786.15|795.13|786.03|12
1656175930000|2022-06-25 16:52:10|795.24|786.14|795.2|786.1|795.24|786.14|795.2|786.1|5
1656175940000|2022-06-25 16:52:20|795.12|786.02|795.12|786.02|795.17|786.07|795.06|785.96|6
1656175950000|2022-06-25 16:52:30|795.09|785.99|795.03|785.93|795.1|786|795.01|785.91|7
1656175960000|2022-06-25 16:52:40|795.08|785.98|795.08|785.98|795.08|785.98|795.08|785.98|1
1656175970000|2022-06-25 16:52:50|795.03|785.93|794.99|785.89|795.15|786.05|794.98|785.88|10
1656175980000|2022-06-25 16:53:00|795.04|785.94|795.03|785.93|795.05|785.95|795.03|785.93|3
1656176000000|2022-06-25 16:53:20|794.97|785.87|795.11|786.01|795.11|786.01|794.97|785.87|4
1656176010000|2022-06-25 16:53:30|795.09|785.99|795.01|785.91|795.09|785.99|795.01|785.91|5
1656176020000|2022-06-25 16:53:40|795.07|785.97|795.16|786.06|795.16|786.06|795.07|785.97|5
1656176030000|2022-06-25 16:53:50|795.12|786.02|795.05|785.95|795.17|786.07|795.05|785.95|8
1656176040000|2022-06-25 16:54:00|795.03|785.93|795.06|785.96|795.15|786.05|795.03|785.93|6
1656176050000|2022-06-25 16:54:10|795.05|785.95|795|785.9|795.05|785.95|795|785.9|6
1656176060000|2022-06-25 16:54:20|795.01|785.91|795.04|785.94|795.21|786.11|794.99|785.89|8
1656176070000|2022-06-25 16:54:30|795.08|785.98|795.12|786.02|795.18|786.08|795.08|785.98|12
1656176080000|2022-06-25 16:54:40|795.16|786.06|795.64|786.54|795.64|786.54|795.15|786.05|6
1656176090000|2022-06-25 16:54:50|795.65|786.55|795.85|786.75|795.85|786.75|795.65|786.55|9
1656176100000|2022-06-25 16:55:00|795.89|786.79|795.91|786.81|795.91|786.81|795.87|786.77|5
1656176110000|2022-06-25 16:55:10|795.92|786.82|795.96|786.86|796|786.9|795.92|786.82|8
1656176120000|2022-06-25 16:55:20|795.99|786.89|795.9|786.8|795.99|786.89|795.9|786.8|6
1656176130000|2022-06-25 16:55:30|795.87|786.77|795.81|786.71|795.87|786.77|795.81|786.71|3
1656176140000|2022-06-25 16:55:40|795.82|786.72|795.83|786.73|795.83|786.73|795.82|786.72|2
1656176150000|2022-06-25 16:55:50|795.79|786.69|795.82|786.72|795.84|786.74|795.75|786.65|10
1656176160000|2022-06-25 16:56:00|795.81|786.71|795.82|786.72|795.82|786.72|795.79|786.69|3
1656176170000|2022-06-25 16:56:10|795.81|786.71|795.79|786.69|795.81|786.71|795.76|786.66|3
1656176180000|2022-06-25 16:56:20|795.77|786.67|795.71|786.61|795.77|786.67|795.69|786.59|5
1656176200000|2022-06-25 16:56:40|795.63|786.53|795.13|786.03|795.63|786.53|795.06|785.96|7
1656176210000|2022-06-25 16:56:50|795.15|786.05|795.19|786.09|795.23|786.13|795.15|786.05|6
1656176220000|2022-06-25 16:57:00|795.22|786.12|795.28|786.18|795.28|786.18|795.16|786.06|15
1656176230000|2022-06-25 16:57:10|795.31|786.21|795.27|786.17|795.32|786.22|795.27|786.17|6
1656176240000|2022-06-25 16:57:20|795.26|786.16|795.19|786.09|795.26|786.16|795.18|786.08|11
1656176250000|2022-06-25 16:57:30|795.15|786.05|795.19|786.09|795.19|786.09|795.15|786.05|2
1656176260000|2022-06-25 16:57:40|795.15|786.05|795.25|786.15|795.25|786.15|795.15|786.05|6
1656176270000|2022-06-25 16:57:50|795.23|786.13|795.18|786.08|795.23|786.13|795.18|786.08|7
1656176280000|2022-06-25 16:58:00|795.2|786.1|795.2|786.1|795.24|786.14|795.2|786.1|7
1656176290000|2022-06-25 16:58:10|795.24|786.14|795.2|786.1|795.24|786.14|795.2|786.1|6
1656176300000|2022-06-25 16:58:20|795.24|786.14|795.22|786.12|795.24|786.14|795.17|786.07|7
1656176310000|2022-06-25 16:58:30|795.24|786.14|795.78|786.68|795.87|786.77|795.22|786.12|16
1656176320000|2022-06-25 16:58:40|795.77|786.67|795.78|786.68|795.79|786.69|795.77|786.67|8
1656176330000|2022-06-25 16:58:50|795.75|786.65|795.89|786.79|795.89|786.79|795.75|786.65|2
1656176340000|2022-06-25 16:59:00|795.84|786.74|795.9|786.8|795.9|786.8|795.84|786.74|7
1656176350000|2022-06-25 16:59:10|795.94|786.84|795.24|786.14|795.94|786.84|795.12|786.02|9
1656176360000|2022-06-25 16:59:20|795.21|786.11|795.23|786.13|795.23|786.13|795.21|786.11|2
1656176370000|2022-06-25 16:59:30|795.24|786.14|795.24|786.14|795.29|786.19|795.21|786.11|6
1656176380000|2022-06-25 16:59:40|795.23|786.13|795.27|786.17|795.27|786.17|795.23|786.13|4
1656176390000|2022-06-25 16:59:50|795.23|786.13|795.25|786.15|795.28|786.18|795.23|786.13|4
1656176400000|2022-06-25 17:00:00|795.22|786.12|795.14|786.04|795.25|786.15|795.12|786.02|9
1656176410000|2022-06-25 17:00:10|795.06|785.96|795.1|786|795.1|786|794.97|785.87|11
1656176420000|2022-06-25 17:00:20|795.06|785.96|795.07|785.97|795.17|786.07|795.01|785.91|15
1656176430000|2022-06-25 17:00:30|795.09|785.99|795.07|785.97|795.1|786|795.07|785.97|8
1656176440000|2022-06-25 17:00:40|795.05|785.95|793.15|784.05|795.05|785.95|793.13|784.03|25
1656176450000|2022-06-25 17:00:50|793.18|784.08|792.78|783.68|793.18|784.08|792.78|783.68|17
1656176460000|2022-06-25 17:01:00|792.76|783.66|793|783.9|793.01|783.91|792.7|783.6|17
1656176470000|2022-06-25 17:01:10|792.99|783.89|793|783.9|793.49|784.39|792.93|783.83|28
1656176480000|2022-06-25 17:01:20|792.97|783.87|792.88|783.78|793.04|783.94|792.88|783.78|12
1656176490000|2022-06-25 17:01:30|792.86|783.76|793.19|784.09|793.23|784.13|792.86|783.76|17
1656176500000|2022-06-25 17:01:40|793.23|784.13|793.14|784.04|793.28|784.18|793.14|784.04|12
1656176510000|2022-06-25 17:01:50|793.18|784.08|793.17|784.07|793.18|784.08|793.16|784.06|5
1656176520000|2022-06-25 17:02:00|793.16|784.06|792.99|783.89|793.16|784.06|792.94|783.84|9
1656176530000|2022-06-25 17:02:10|793.01|783.91|792.83|783.73|793.01|783.91|792.83|783.73|7
1656176540000|2022-06-25 17:02:20|792.77|783.67|793.18|784.08|793.58|784.48|792.77|783.67|14
1656176550000|2022-06-25 17:02:30|793.17|784.07|793.27|784.17|793.59|784.49|793.06|783.96|14
1656176560000|2022-06-25 17:02:40|793.29|784.19|793.15|784.05|793.29|784.19|793.08|783.98|15
1656176570000|2022-06-25 17:02:50|793.13|784.03|793.04|783.94|793.17|784.07|793.01|783.91|14
1656176580000|2022-06-25 17:03:00|793|783.9|793.06|783.96|793.11|784.01|793|783.9|10
1656176590000|2022-06-25 17:03:10|793.07|783.97|793.09|783.99|793.12|784.02|793.07|783.97|4
1656176600000|2022-06-25 17:03:20|793.14|784.04|793.09|783.99|793.19|784.09|793.01|783.91|12
1656176610000|2022-06-25 17:03:30|793.12|784.02|793.75|784.65|793.76|784.66|793.11|784.01|17
1656176620000|2022-06-25 17:03:40|793.81|784.71|793.84|784.74|793.86|784.76|793.72|784.62|9
1656176630000|2022-06-25 17:03:50|793.81|784.71|793.78|784.68|793.85|784.75|793.76|784.66|9
1656176640000|2022-06-25 17:04:00|793.8|784.7|792.95|783.85|793.8|784.7|792.95|783.85|8
1656176650000|2022-06-25 17:04:10|792.99|783.89|793.16|784.06|793.2|784.1|792.99|783.89|9
1656176660000|2022-06-25 17:04:20|793.21|784.11|793.21|784.11|793.21|784.11|793.18|784.08|3
1656176670000|2022-06-25 17:04:30|793.25|784.15|793.24|784.14|793.28|784.18|793.18|784.08|14
1656176680000|2022-06-25 17:04:40|793.26|784.16|793.21|784.11|793.28|784.18|793.21|784.11|5
1656176690000|2022-06-25 17:04:50|793.2|784.1|793.14|784.04|793.2|784.1|793.14|784.04|5
1656176700000|2022-06-25 17:05:00|793.17|784.07|792.87|783.77|793.17|784.07|792.87|783.77|14
1656176710000|2022-06-25 17:05:10|792.92|783.82|792.96|783.86|792.96|783.86|792.92|783.82|2
1656176720000|2022-06-25 17:05:20|792.97|783.87|792.04|782.94|792.97|783.87|791.98|782.88|16
1656176730000|2022-06-25 17:05:30|792.01|782.91|792.15|783.05|792.15|783.05|792.01|782.91|5
1656176740000|2022-06-25 17:05:40|792.12|783.02|791.67|782.57|792.12|783.02|791.23|782.13|22
1656176750000|2022-06-25 17:05:50|791.72|782.62|790.71|781.61|791.74|782.64|790.14|781.04|28
1656176760000|2022-06-25 17:06:00|790.67|781.57|790.87|781.77|790.87|781.77|790.63|781.53|9
1656176770000|2022-06-25 17:06:10|790.86|781.76|791.51|782.41|791.52|782.42|790.86|781.76|14
1656176780000|2022-06-25 17:06:20|791.5|782.4|791.68|782.58|791.71|782.61|791.49|782.39|8
1656176790000|2022-06-25 17:06:30|791.7|782.6|791.67|782.57|791.72|782.62|791.64|782.54|8
1656176800000|2022-06-25 17:06:40|791.64|782.54|791.76|782.66|791.76|782.66|791.64|782.54|9
1656176810000|2022-06-25 17:06:50|791.78|782.68|792.61|783.51|792.62|783.52|791.78|782.68|14
1656176820000|2022-06-25 17:07:00|792.58|783.48|792.7|783.6|792.7|783.6|792.47|783.37|10
1656176830000|2022-06-25 17:07:10|792.69|783.59|792.7|783.6|792.73|783.63|792.62|783.52|11
1656176840000|2022-06-25 17:07:20|792.66|783.56|792.63|783.53|792.66|783.56|792.63|783.53|4
1656176850000|2022-06-25 17:07:30|792.67|783.57|792.66|783.56|792.73|783.63|792.63|783.53|7
1656176860000|2022-06-25 17:07:40|792.73|783.63|792.66|783.56|792.73|783.63|792.66|783.56|2
1656176870000|2022-06-25 17:07:50|792.73|783.63|792.67|783.57|792.74|783.64|792.66|783.56|5
1656176880000|2022-06-25 17:08:00|792.66|783.56|792.75|783.65|792.75|783.65|792.66|783.56|6
1656176890000|2022-06-25 17:08:10|792.71|783.61|792.23|783.13|792.71|783.61|792.23|783.13|6
1656176900000|2022-06-25 17:08:20|792.16|783.06|792.17|783.07|792.24|783.14|791.85|782.75|9
1656176910000|2022-06-25 17:08:30|791.92|782.82|792.01|782.91|792.01|782.91|791.88|782.78|9
1656176920000|2022-06-25 17:08:40|791.92|782.82|792.54|783.44|792.54|783.44|791.92|782.82|17
1656176930000|2022-06-25 17:08:50|792.61|783.51|792.81|783.71|792.85|783.75|792.61|783.51|10
1656176940000|2022-06-25 17:09:00|792.83|783.73|793.07|783.97|793.09|783.99|792.83|783.73|16
1656176950000|2022-06-25 17:09:10|793.09|783.99|793.76|784.66|793.76|784.66|793.09|783.99|13
1656176960000|2022-06-25 17:09:20|793.8|784.7|795.15|786.05|795.15|786.05|793.8|784.7|30
1656176970000|2022-06-25 17:09:30|795.45|786.35|795.56|786.46|795.66|786.56|795.45|786.35|17
1656176980000|2022-06-25 17:09:40|795.57|786.47|795.05|785.95|795.76|786.66|795.05|785.95|20
1656176990000|2022-06-25 17:09:50|795.08|785.98|794.71|785.61|795.08|785.98|794.19|785.09|20
1656177000000|2022-06-25 17:10:00|794.74|785.64|794.87|785.77|794.89|785.79|794.68|785.58|16
1656177010000|2022-06-25 17:10:10|794.84|785.74|794.79|785.69|794.89|785.79|794.79|785.69|5
1656177020000|2022-06-25 17:10:20|794.77|785.67|794.69|785.59|794.79|785.69|794.6|785.5|17
1656177030000|2022-06-25 17:10:30|794.68|785.58|793.93|784.83|794.69|785.59|793.93|784.83|9
1656177040000|2022-06-25 17:10:40|793.92|784.82|793.84|784.74|793.93|784.83|793.84|784.74|6
1656177050000|2022-06-25 17:10:50|793.92|784.82|793.91|784.81|793.92|784.82|793.86|784.76|5
1656177060000|2022-06-25 17:11:00|793.86|784.76|794.54|785.44|794.59|785.49|793.86|784.76|14
1656177070000|2022-06-25 17:11:10|794.72|785.62|794.8|785.7|794.8|785.7|794.72|785.62|4
1656177080000|2022-06-25 17:11:20|794.66|785.56|794.09|784.99|794.66|785.56|794.03|784.93|13
1656177090000|2022-06-25 17:11:30|794.1|785|794.2|785.1|794.2|785.1|794.09|784.99|10
1656177100000|2022-06-25 17:11:40|794.19|785.09|794.16|785.06|794.19|785.09|794.16|785.06|8
1656177110000|2022-06-25 17:11:50|794.18|785.08|794.15|785.05|794.18|785.08|794.15|785.05|7
1656177120000|2022-06-25 17:12:00|794.16|785.06|794.18|785.08|794.2|785.1|794.1|785|23
1656177130000|2022-06-25 17:12:10|794.2|785.1|794.18|785.08|794.2|785.1|794.18|785.08|6
1656177140000|2022-06-25 17:12:20|794.2|785.1|794.58|785.48|794.66|785.56|794.2|785.1|17
1656177150000|2022-06-25 17:12:30|794.57|785.47|794.15|785.05|794.59|785.49|794|784.9|16
1656177160000|2022-06-25 17:12:40|794.13|785.03|794.02|784.92|794.13|785.03|794.02|784.92|7
1656177170000|2022-06-25 17:12:50|793.84|784.74|793.9|784.8|793.9|784.8|793.84|784.74|2
1656177180000|2022-06-25 17:13:00|793.91|784.81|793.84|784.74|793.91|784.81|793.83|784.73|5
1656177190000|2022-06-25 17:13:10|793.83|784.73|794.22|785.12|794.22|785.12|793.83|784.73|14
1656177200000|2022-06-25 17:13:20|794.29|785.19|794.09|784.99|794.73|785.63|794.08|784.98|19
1656177210000|2022-06-25 17:13:30|794.18|785.08|794.17|785.07|794.22|785.12|794.13|785.03|12
1656177220000|2022-06-25 17:13:40|794.19|785.09|794.62|785.52|794.64|785.54|794.19|785.09|8
1656177230000|2022-06-25 17:13:50|794.63|785.53|794.82|785.72|794.87|785.77|794.63|785.53|15
1656177240000|2022-06-25 17:14:00|794.81|785.71|794.91|785.81|794.95|785.85|794.81|785.71|15
1656177250000|2022-06-25 17:14:10|794.94|785.84|794.95|785.85|794.97|785.87|794.87|785.77|11
1656177260000|2022-06-25 17:14:20|794.87|785.77|794.77|785.67|794.89|785.79|794.77|785.67|8
1656177270000|2022-06-25 17:14:30|794.79|785.69|794.95|785.85|794.97|785.87|794.77|785.67|11
1656177280000|2022-06-25 17:14:40|794.97|785.87|794.86|785.76|794.97|785.87|794.86|785.76|6
1656177290000|2022-06-25 17:14:50|794.87|785.77|794.82|785.72|794.87|785.77|794.82|785.72|11
1656177300000|2022-06-25 17:15:00|794.79|785.69|794.86|785.76|794.96|785.86|794.76|785.66|15
1656177310000|2022-06-25 17:15:10|794.83|785.73|794.96|785.86|794.96|785.86|794.8|785.7|12
1656177320000|2022-06-25 17:15:20|794.93|785.83|794.9|785.8|795.02|785.92|794.9|785.8|10
1656177330000|2022-06-25 17:15:30|794.94|785.84|795.56|786.46|795.56|786.46|794.9|785.8|13
1656177340000|2022-06-25 17:15:40|795.59|786.49|795.2|786.1|795.67|786.57|795.1|786|18
1656177350000|2022-06-25 17:15:50|795.38|786.28|795.7|786.6|795.74|786.64|795.38|786.28|9
1656177360000|2022-06-25 17:16:00|795.69|786.59|795.48|786.38|795.71|786.61|795.07|785.97|12
1656177370000|2022-06-25 17:16:10|795.49|786.39|795.67|786.57|795.67|786.57|795.46|786.36|6
1656177380000|2022-06-25 17:16:20|795.65|786.55|795.18|786.08|795.7|786.6|795.18|786.08|15
1656177390000|2022-06-25 17:16:30|795.21|786.11|795.17|786.07|795.21|786.11|795.16|786.06|18
1656177400000|2022-06-25 17:16:40|795.19|786.09|795.18|786.08|795.19|786.09|795.16|786.06|11
1656177410000|2022-06-25 17:16:50|795.15|786.05|795.15|786.05|795.26|786.16|795.1|786|5
1656177420000|2022-06-25 17:17:00|795.1|786|794.05|784.95|795.12|786.02|794.05|784.95|22
1656177430000|2022-06-25 17:17:10|794.08|784.98|793.94|784.84|794.23|785.13|793.91|784.81|15
1656177440000|2022-06-25 17:17:20|793.89|784.79|794.59|785.49|794.62|785.52|793.89|784.79|12
1656177450000|2022-06-25 17:17:30|794.61|785.51|794.7|785.6|794.87|785.77|794.61|785.51|10
1656177460000|2022-06-25 17:17:40|794.75|785.65|794.75|785.65|794.8|785.7|794.69|785.59|9
1656177470000|2022-06-25 17:17:50|794.76|785.66|794.76|785.66|794.82|785.72|794.72|785.62|6
1656177480000|2022-06-25 17:18:00|794.72|785.62|794.71|785.61|794.76|785.66|794.71|785.61|6
1656177490000|2022-06-25 17:18:10|794.72|785.62|794.75|785.65|794.77|785.67|794.71|785.61|18
1656177500000|2022-06-25 17:18:20|794.76|785.66|794.76|785.66|794.76|785.66|794.71|785.61|10
1656177510000|2022-06-25 17:18:30|794.75|785.65|794.77|785.67|794.77|785.67|794.75|785.65|5
1656177520000|2022-06-25 17:18:40|794.71|785.61|794.75|785.65|794.76|785.66|794.71|785.61|10
1656177530000|2022-06-25 17:18:50|794.81|785.71|794.81|785.71|794.82|785.72|794.81|785.71|5
1656177540000|2022-06-25 17:19:00|794.82|785.72|794.81|785.71|794.82|785.72|794.75|785.65|8
1656177550000|2022-06-25 17:19:10|794.82|785.72|794.82|785.72|794.82|785.72|794.75|785.65|4
1656177560000|2022-06-25 17:19:20|794.77|785.67|794.77|785.67|794.78|785.68|794.76|785.66|6
1656177570000|2022-06-25 17:19:30|794.78|785.68|794.79|785.69|794.81|785.71|794.77|785.67|10
1656177580000|2022-06-25 17:19:40|794.84|785.74|794.81|785.71|794.84|785.74|794.78|785.68|7
1656177590000|2022-06-25 17:19:50|794.83|785.73|794.88|785.78|794.88|785.78|794.83|785.73|2
1656177600000|2022-06-25 17:20:00|794.89|785.79|794.81|785.71|794.89|785.79|794.81|785.71|3
1656177610000|2022-06-25 17:20:10|794.82|785.72|795.14|786.04|795.14|786.04|794.82|785.72|11
1656177620000|2022-06-25 17:20:20|795.35|786.25|794.95|785.85|795.41|786.31|794.95|785.85|16
1656177630000|2022-06-25 17:20:30|795.02|785.92|795.02|785.92|795.04|785.94|795.02|785.92|4
1656177640000|2022-06-25 17:20:40|795.12|786.02|795.55|786.45|795.57|786.47|795.04|785.94|13
1656177650000|2022-06-25 17:20:50|795.61|786.51|795.69|786.59|795.69|786.59|795.61|786.51|8
1656177660000|2022-06-25 17:21:00|795.68|786.58|795.76|786.66|795.76|786.66|795.66|786.56|5
1656177670000|2022-06-25 17:21:10|795.69|786.59|795.13|786.03|795.69|786.59|795.1|786|13
1656177680000|2022-06-25 17:21:20|795.14|786.04|795.14|786.04|795.14|786.04|795.14|786.04|1
1656177690000|2022-06-25 17:21:30|795.15|786.05|795.18|786.08|795.19|786.09|795.15|786.05|7
1656177700000|2022-06-25 17:21:40|795.17|786.07|795.67|786.57|795.69|786.59|795.17|786.07|12
1656177710000|2022-06-25 17:21:50|795.66|786.56|795.67|786.57|795.69|786.59|795.62|786.52|10
1656177720000|2022-06-25 17:22:00|795.64|786.54|795.74|786.64|795.74|786.64|795.64|786.54|7
1656177730000|2022-06-25 17:22:10|795.68|786.58|795.2|786.1|795.68|786.58|795.19|786.09|8
1656177740000|2022-06-25 17:22:20|795.19|786.09|795.01|785.91|795.19|786.09|795.01|785.91|16
1656177750000|2022-06-25 17:22:30|795.05|785.95|795.05|785.95|795.09|785.99|795.03|785.93|9
1656177760000|2022-06-25 17:22:40|795.04|785.94|795.04|785.94|795.05|785.95|795.02|785.92|6
1656177770000|2022-06-25 17:22:50|795.18|786.08|795.17|786.07|795.21|786.11|795.17|786.07|9
1656177780000|2022-06-25 17:23:00|795.2|786.1|795.2|786.1|795.29|786.19|795.17|786.07|16
1656177790000|2022-06-25 17:23:10|795.21|786.11|795.24|786.14|795.27|786.17|795.21|786.11|4
1656177800000|2022-06-25 17:23:20|795.28|786.18|795.21|786.11|795.28|786.18|795.18|786.08|7
1656177810000|2022-06-25 17:23:30|795.17|786.07|795.06|785.96|795.18|786.08|795.01|785.91|8
1656177820000|2022-06-25 17:23:40|795.08|785.98|795.06|785.96|795.08|785.98|795.04|785.94|8
1656177830000|2022-06-25 17:23:50|795.08|785.98|795.01|785.91|795.08|785.98|794.98|785.88|4
1656177840000|2022-06-25 17:24:00|794.98|785.88|794.96|785.86|795.02|785.92|794.96|785.86|6
1656177850000|2022-06-25 17:24:10|794.95|785.85|794.17|785.07|794.95|785.85|794.08|784.98|23
1656177860000|2022-06-25 17:24:20|794.15|785.05|794.05|784.95|794.15|785.05|794.05|784.95|5
1656177870000|2022-06-25 17:24:30|794.06|784.96|794.15|785.05|794.19|785.09|794.02|784.92|8
1656177880000|2022-06-25 17:24:40|794.14|785.04|794.04|784.94|794.14|785.04|794.03|784.93|12
1656177890000|2022-06-25 17:24:50|794.03|784.93|793.99|784.89|794.05|784.95|793.99|784.89|13
1656177900000|2022-06-25 17:25:00|793.98|784.88|794.52|785.42|794.53|785.43|793.98|784.88|13
1656177910000|2022-06-25 17:25:10|794.53|785.43|794.66|785.56|794.74|785.64|794.52|785.42|10
1656177920000|2022-06-25 17:25:20|794.69|785.59|794.94|785.84|794.94|785.84|794.68|785.58|17
1656177930000|2022-06-25 17:25:30|794.97|785.87|796.11|787.01|796.12|787.02|794.93|785.83|23
1656177940000|2022-06-25 17:25:40|796.14|787.04|795.84|786.74|796.14|787.04|795.83|786.73|21
1656177950000|2022-06-25 17:25:50|795.77|786.67|796.13|787.03|796.13|787.03|795.77|786.67|15
1656177960000|2022-06-25 17:26:00|796.09|786.99|796.04|786.94|796.09|786.99|796.03|786.93|7
1656177970000|2022-06-25 17:26:10|796.03|786.93|795.98|786.88|796.03|786.93|795.97|786.87|7
1656177980000|2022-06-25 17:26:20|795.97|786.87|795.97|786.87|795.97|786.87|795.95|786.85|7
1656177990000|2022-06-25 17:26:30|795.96|786.86|796.1|787|796.49|787.39|795.94|786.84|17
1656178000000|2022-06-25 17:26:40|796.08|786.98|796.12|787.02|796.12|787.02|796.08|786.98|3
1656178010000|2022-06-25 17:26:50|796.11|787.01|796.73|787.63|796.73|787.63|796.11|787.01|15
1656178020000|2022-06-25 17:27:00|796.71|787.61|797.69|788.59|797.7|788.6|796.71|787.61|20
1656178030000|2022-06-25 17:27:10|797.8|788.7|799.09|789.99|799.51|790.41|797.8|788.7|31
1656178040000|2022-06-25 17:27:20|799.1|790|799.2|790.1|799.36|790.26|799.06|789.96|27
1656178050000|2022-06-25 17:27:30|799.22|790.12|798.93|789.83|799.74|790.64|798.93|789.83|24
1656178060000|2022-06-25 17:27:40|798.95|789.85|799.58|790.48|799.58|790.48|798.74|789.64|23
1656178070000|2022-06-25 17:27:50|799.54|790.44|799.03|789.93|799.58|790.48|798.96|789.86|27
1656178080000|2022-06-25 17:28:00|799.05|789.95|798.83|789.73|799.09|789.99|798.16|789.06|30
1656178090000|2022-06-25 17:28:10|798.85|789.75|798.77|789.67|798.85|789.75|798.2|789.1|19
1656178100000|2022-06-25 17:28:20|798.78|789.68|799.95|790.85|800.25|791.15|798.78|789.68|32
1656178110000|2022-06-25 17:28:30|799.89|790.79|799.18|790.08|800.03|790.93|799.18|790.08|26
1656178120000|2022-06-25 17:28:40|799.2|790.1|799.65|790.55|799.67|790.57|799.17|790.07|23
1656178130000|2022-06-25 17:28:50|799.66|790.56|799.85|790.75|799.99|790.89|799.66|790.56|19
1656178140000|2022-06-25 17:29:00|799.83|790.73|799.94|790.84|799.98|790.88|799.8|790.7|14
1656178150000|2022-06-25 17:29:10|799.9|790.8|800|790.9|800.01|790.91|799.84|790.74|21
1656178160000|2022-06-25 17:29:20|800.01|790.91|800.02|790.92|800.17|791.07|799.98|790.88|13
1656178170000|2022-06-25 17:29:30|800.09|790.99|800.56|791.46|800.64|791.54|800.09|790.99|9
1656178180000|2022-06-25 17:29:40|800.64|791.54|800.73|791.63|800.74|791.64|800.56|791.46|12
1656178190000|2022-06-25 17:29:50|800.71|791.61|800.25|791.15|800.79|791.69|800.19|791.09|18
1656178200000|2022-06-25 17:30:00|800.23|791.13|801.04|791.94|801.44|792.34|800.23|791.13|24
1656178210000|2022-06-25 17:30:10|801.05|791.95|801.29|792.19|801.29|792.19|801.02|791.92|16
1656178220000|2022-06-25 17:30:20|801.34|792.24|801.23|792.13|802.01|792.91|801.23|792.13|29
1656178230000|2022-06-25 17:30:30|801.28|792.18|801.64|792.54|801.77|792.67|801.28|792.18|21
1656178240000|2022-06-25 17:30:40|801.66|792.56|801.72|792.62|801.79|792.69|801.28|792.18|28
1656178250000|2022-06-25 17:30:50|801.73|792.63|801.7|792.6|801.73|792.63|801.69|792.59|6
1656178260000|2022-06-25 17:31:00|801.72|792.62|801.72|792.62|801.74|792.64|801.23|792.13|25
1656178270000|2022-06-25 17:31:10|801.73|792.63|802.22|793.12|802.79|793.69|801.73|792.63|28
1656178280000|2022-06-25 17:31:20|802.25|793.15|802.65|793.55|802.78|793.68|802.25|793.15|17
1656178290000|2022-06-25 17:31:30|802.61|793.51|802.73|793.63|802.77|793.67|802.61|793.51|21
1656178300000|2022-06-25 17:31:40|802.71|793.61|802.87|793.77|802.89|793.79|802.68|793.58|16
1656178310000|2022-06-25 17:31:50|802.86|793.76|802.84|793.74|802.87|793.77|802.75|793.65|20
1656178320000|2022-06-25 17:32:00|802.83|793.73|802.83|793.73|802.84|793.74|802.71|793.61|26
1656178330000|2022-06-25 17:32:10|802.76|793.66|802.76|793.66|802.88|793.78|802.75|793.65|14
1656178340000|2022-06-25 17:32:20|802.77|793.67|802.71|793.61|802.87|793.77|802.71|793.61|17
1656178350000|2022-06-25 17:32:30|802.69|793.59|802.7|793.6|802.82|793.72|802.69|793.59|19
1656178360000|2022-06-25 17:32:40|802.71|793.61|802.18|793.08|802.71|793.61|802.18|793.08|11
1656178370000|2022-06-25 17:32:50|802.21|793.11|802.08|792.98|802.21|793.11|802.07|792.97|8
1656178380000|2022-06-25 17:33:00|802.09|792.99|802.21|793.11|802.21|793.11|802.08|792.98|8
1656178390000|2022-06-25 17:33:10|802.14|793.04|802.09|792.99|802.19|793.09|802.09|792.99|16
1656178400000|2022-06-25 17:33:20|802.1|793|802.12|793.02|802.12|793.02|802.09|792.99|4
1656178410000|2022-06-25 17:33:30|802.1|793|802.47|793.37|802.48|793.38|802.08|792.98|16
1656178420000|2022-06-25 17:33:40|802.44|793.34|802.2|793.1|802.44|793.34|802.18|793.08|10
1656178430000|2022-06-25 17:33:50|802.19|793.09|802.18|793.08|802.19|793.09|802.18|793.08|2
1656178440000|2022-06-25 17:34:00|802.14|793.04|802.05|792.95|802.17|793.07|802|792.9|22
1656178450000|2022-06-25 17:34:10|802.14|793.04|802|792.9|802.14|793.04|802|792.9|11
1656178460000|2022-06-25 17:34:20|801.99|792.89|801.82|792.72|801.99|792.89|801.81|792.71|15
1656178470000|2022-06-25 17:34:30|801.83|792.73|801.11|792.01|801.83|792.73|801.11|792.01|16
1656178480000|2022-06-25 17:34:40|801.12|792.02|801.59|792.49|801.72|792.62|801.09|791.99|20
1656178490000|2022-06-25 17:34:50|801.56|792.46|801.71|792.61|801.72|792.62|801.56|792.46|12
1656178500000|2022-06-25 17:35:00|801.66|792.56|802.01|792.91|802.01|792.91|801.66|792.56|16
1656178510000|2022-06-25 17:35:10|802.02|792.92|802.07|792.97|802.17|793.07|802.02|792.92|13
1656178520000|2022-06-25 17:35:20|802.09|792.99|802.14|793.04|802.14|793.04|802.04|792.94|10
1656178530000|2022-06-25 17:35:30|802.12|793.02|802.61|793.51|802.61|793.51|802.12|793.02|11
1656178540000|2022-06-25 17:35:40|802.67|793.57|802.79|793.69|802.85|793.75|802.62|793.52|23
1656178550000|2022-06-25 17:35:50|802.78|793.68|803.21|794.11|803.42|794.32|802.77|793.67|25
1656178560000|2022-06-25 17:36:00|803.27|794.17|803.15|794.05|803.58|794.48|803.14|794.04|21
1656178570000|2022-06-25 17:36:10|803.13|794.03|802.97|793.87|803.13|794.03|802.78|793.68|17
1656178580000|2022-06-25 17:36:20|802.96|793.86|802.68|793.58|802.97|793.87|802.68|793.58|13
1656178590000|2022-06-25 17:36:30|802.58|793.48|802.25|793.15|802.58|793.48|802.15|793.05|18
1656178600000|2022-06-25 17:36:40|802.22|793.12|802.25|793.15|802.25|793.15|802.22|793.12|9
1656178610000|2022-06-25 17:36:50|802.15|793.05|802.1|793|802.15|793.05|802.02|792.92|10
1656178620000|2022-06-25 17:37:00|802.08|792.98|802.06|792.96|802.08|792.98|801.88|792.78|24
1656178630000|2022-06-25 17:37:10|802.1|793|802.1|793|802.68|793.58|802.06|792.96|20
1656178640000|2022-06-25 17:37:20|802.06|792.96|802.01|792.91|802.06|792.96|802.01|792.91|7
1656178650000|2022-06-25 17:37:30|802.04|792.94|802.01|792.91|802.04|792.94|802.01|792.91|4
1656178660000|2022-06-25 17:37:40|802.08|792.98|801.97|792.87|802.11|793.01|801.97|792.87|9
1656178670000|2022-06-25 17:37:50|801.96|792.86|801.87|792.77|802.06|792.96|801.87|792.77|8
1656178680000|2022-06-25 17:38:00|801.91|792.81|801.65|792.55|801.96|792.86|801.25|792.15|16
1656178690000|2022-06-25 17:38:10|801.68|792.58|801.74|792.64|801.75|792.65|801.68|792.58|8
1656178700000|2022-06-25 17:38:20|801.73|792.63|801.23|792.13|801.78|792.68|801.23|792.13|24
1656178710000|2022-06-25 17:38:30|801.22|792.12|801.62|792.52|801.69|792.59|801.07|791.97|17
1656178720000|2022-06-25 17:38:40|801.65|792.55|801.69|792.59|801.79|792.69|801.62|792.52|12
1656178730000|2022-06-25 17:38:50|801.73|792.63|801.24|792.14|801.73|792.63|801.14|792.04|13
1656178740000|2022-06-25 17:39:00|801.18|792.08|800.16|791.06|801.18|792.08|800.16|791.06|22
1656178750000|2022-06-25 17:39:10|800.12|791.02|800.75|791.65|800.75|791.65|800.06|790.96|21
1656178760000|2022-06-25 17:39:20|800.74|791.64|800.79|791.69|800.8|791.7|800.72|791.62|13
1656178770000|2022-06-25 17:39:30|800.81|791.71|800.95|791.85|800.95|791.85|800.81|791.71|17
1656178780000|2022-06-25 17:39:40|801.12|792.02|800.83|791.73|801.14|792.04|800.82|791.72|20
1656178790000|2022-06-25 17:39:50|800.77|791.67|800.73|791.63|800.77|791.67|800.69|791.59|7
1656178800000|2022-06-25 17:40:00|800.75|791.65|800.75|791.65|800.84|791.74|800.64|791.54|14
1656178810000|2022-06-25 17:40:10|800.82|791.72|800.81|791.71|800.82|791.72|800.81|791.71|6
1656178820000|2022-06-25 17:40:20|800.77|791.67|800.85|791.75|800.85|791.75|800.77|791.67|13
1656178830000|2022-06-25 17:40:30|800.89|791.79|800.91|791.81|800.94|791.84|800.89|791.79|6
1656178840000|2022-06-25 17:40:40|800.89|791.79|801.06|791.96|801.06|791.96|800.89|791.79|6
1656178850000|2022-06-25 17:40:50|801.07|791.97|801.45|792.35|801.45|792.35|800.93|791.83|14
1656178860000|2022-06-25 17:41:00|801.49|792.39|801.78|792.68|801.83|792.73|801.49|792.39|18
1656178870000|2022-06-25 17:41:10|801.77|792.67|801.72|792.62|801.9|792.8|801.72|792.62|12
1656178880000|2022-06-25 17:41:20|801.75|792.65|801.69|792.59|801.78|792.68|801.67|792.57|8
1656178890000|2022-06-25 17:41:30|801.78|792.68|801.72|792.62|801.78|792.68|801.72|792.62|6
1656178900000|2022-06-25 17:41:40|801.8|792.7|801.72|792.62|801.8|792.7|801.71|792.61|10
1656178910000|2022-06-25 17:41:50|801.71|792.61|801.72|792.62|801.74|792.64|801.71|792.61|8
1656178920000|2022-06-25 17:42:00|801.74|792.64|801.74|792.64|801.76|792.66|801.7|792.6|8
1656178930000|2022-06-25 17:42:10|801.79|792.69|801.31|792.21|801.79|792.69|801.28|792.18|10
1656178940000|2022-06-25 17:42:20|801.78|792.68|801.83|792.73|801.84|792.74|801.78|792.68|11
1656178950000|2022-06-25 17:42:30|801.82|792.72|801.84|792.74|801.85|792.75|801.77|792.67|4
1656178960000|2022-06-25 17:42:40|801.83|792.73|802.17|793.07|802.57|793.47|801.83|792.73|16
1656178970000|2022-06-25 17:42:50|802.06|792.96|802.05|792.95|802.15|793.05|801.96|792.86|12
1656178980000|2022-06-25 17:43:00|801.99|792.89|802.01|792.91|802.02|792.92|801.96|792.86|11
1656178990000|2022-06-25 17:43:10|801.98|792.88|801.93|792.83|801.98|792.88|801.9|792.8|4
1656179000000|2022-06-25 17:43:20|801.95|792.85|801.95|792.85|801.95|792.85|801.93|792.83|3
1656179010000|2022-06-25 17:43:30|801.74|792.64|801.78|792.68|801.78|792.68|801.74|792.64|10
1656179020000|2022-06-25 17:43:40|801.77|792.67|801.32|792.22|801.78|792.68|801.16|792.06|16
1656179030000|2022-06-25 17:43:50|801.33|792.23|801.15|792.05|801.42|792.32|801.15|792.05|12
1656179040000|2022-06-25 17:44:00|801.13|792.03|801.02|791.92|801.13|792.03|801.02|791.92|4
1656179050000|2022-06-25 17:44:10|801.03|791.93|800.83|791.73|801.03|791.93|800.83|791.73|20
1656179060000|2022-06-25 17:44:20|800.84|791.74|800.9|791.8|800.9|791.8|800.77|791.67|14
1656179070000|2022-06-25 17:44:30|800.89|791.79|800.89|791.79|800.91|791.81|800.87|791.77|7
1656179080000|2022-06-25 17:44:40|800.87|791.77|800.81|791.71|800.88|791.78|800.81|791.71|5
1656179090000|2022-06-25 17:44:50|800.79|791.69|800.88|791.78|800.89|791.79|800.79|791.69|7
1656179100000|2022-06-25 17:45:00|800.84|791.74|800.82|791.72|800.88|791.78|800.78|791.68|14
1656179110000|2022-06-25 17:45:10|800.73|791.63|799.98|790.88|800.73|791.63|799.84|790.74|25
1656179120000|2022-06-25 17:45:20|799.96|790.86|799.79|790.69|799.96|790.86|799.78|790.68|13
1656179130000|2022-06-25 17:45:30|799.78|790.68|799.93|790.83|799.93|790.83|799.78|790.68|15
1656179140000|2022-06-25 17:45:40|799.91|790.81|799.83|790.73|799.91|790.81|799.79|790.69|10
1656179150000|2022-06-25 17:45:50|799.81|790.71|799.97|790.87|799.97|790.87|799.81|790.71|7
1656179160000|2022-06-25 17:46:00|799.87|790.77|799.93|790.83|799.93|790.83|799.81|790.71|8
1656179170000|2022-06-25 17:46:10|799.94|790.84|799.88|790.78|799.94|790.84|799.83|790.73|9
1656179180000|2022-06-25 17:46:20|799.87|790.77|799.93|790.83|799.96|790.86|799.82|790.72|7
1656179190000|2022-06-25 17:46:30|799.96|790.86|800.07|790.97|800.1|791|799.9|790.8|9
1656179200000|2022-06-25 17:46:40|800|790.9|799.99|790.89|800|790.9|799.94|790.84|4
1656179210000|2022-06-25 17:46:50|799.93|790.83|799.93|790.83|799.93|790.83|799.88|790.78|7
1656179220000|2022-06-25 17:47:00|800.09|790.99|800.15|791.05|800.15|791.05|800.09|790.99|3
1656179230000|2022-06-25 17:47:10|800.19|791.09|800.22|791.12|800.26|791.16|800.17|791.07|17
1656179240000|2022-06-25 17:47:20|800.21|791.11|800.21|791.11|800.21|791.11|800.21|791.11|1
1656179250000|2022-06-25 17:47:30|800.22|791.12|800.15|791.05|800.25|791.15|800.15|791.05|13
1656179260000|2022-06-25 17:47:40|800.16|791.06|800.16|791.06|800.18|791.08|800.15|791.05|15
1656179270000|2022-06-25 17:47:50|800.18|791.08|799.98|790.88|800.19|791.09|799.92|790.82|14
1656179280000|2022-06-25 17:48:00|799.96|790.86|799.77|790.67|800.07|790.97|799.68|790.58|17
1656179290000|2022-06-25 17:48:10|799.33|790.23|799.82|790.72|799.82|790.72|799.23|790.13|17
1656179300000|2022-06-25 17:48:20|799.84|790.74|799.77|790.67|799.87|790.77|799.75|790.65|13
1656179310000|2022-06-25 17:48:30|799.81|790.71|799.83|790.73|799.83|790.73|799.81|790.71|2
1656179320000|2022-06-25 17:48:40|799.87|790.77|799.87|790.77|799.87|790.77|799.85|790.75|4
1656179330000|2022-06-25 17:48:50|799.85|790.75|799.82|790.72|799.85|790.75|799.82|790.72|3
1656179340000|2022-06-25 17:49:00|799.77|790.67|799.8|790.7|799.8|790.7|799.74|790.64|5
1656179350000|2022-06-25 17:49:10|799.79|790.69|799.86|790.76|799.91|790.81|799.79|790.69|11
1656179360000|2022-06-25 17:49:20|799.84|790.74|799.83|790.73|799.85|790.75|799.83|790.73|4
1656179380000|2022-06-25 17:49:40|799.85|790.75|799.87|790.77|799.87|790.77|799.85|790.75|3
1656179390000|2022-06-25 17:49:50|799.89|790.79|799.86|790.76|799.89|790.79|799.84|790.74|7
1656179400000|2022-06-25 17:50:00|799.84|790.74|799.26|790.16|799.89|790.79|799.06|789.96|16
1656179410000|2022-06-25 17:50:10|799.33|790.23|799.85|790.75|799.85|790.75|799.33|790.23|11
1656179420000|2022-06-25 17:50:20|799.82|790.72|799.85|790.75|799.85|790.75|799.82|790.72|5
1656179430000|2022-06-25 17:50:30|799.84|790.74|799.85|790.75|799.86|790.76|799.82|790.72|9
1656179440000|2022-06-25 17:50:40|799.86|790.76|799.83|790.73|799.86|790.76|799.83|790.73|5
1656179450000|2022-06-25 17:50:50|799.81|790.71|799.8|790.7|799.82|790.72|799.78|790.68|8
1656179460000|2022-06-25 17:51:00|799.79|790.69|799.77|790.67|799.79|790.69|799.75|790.65|7
1656179470000|2022-06-25 17:51:10|799.76|790.66|799.76|790.66|799.77|790.67|799.76|790.66|3
1656179480000|2022-06-25 17:51:20|799.77|790.67|799.95|790.85|799.95|790.85|799.77|790.67|6
1656179490000|2022-06-25 17:51:30|799.98|790.88|800.06|790.96|800.11|791.01|799.98|790.88|13
1656179500000|2022-06-25 17:51:40|800.05|790.95|800.1|791|800.13|791.03|800.02|790.92|11
1656179510000|2022-06-25 17:51:50|800.11|791.01|800.11|791.01|800.12|791.02|800.11|791.01|3
1656179520000|2022-06-25 17:52:00|800.15|791.05|800.1|791|800.15|791.05|800.1|791|5
1656179530000|2022-06-25 17:52:10|800.15|791.05|800.79|791.69|800.79|791.69|800.15|791.05|7
1656179540000|2022-06-25 17:52:20|800.78|791.68|800.8|791.7|800.8|791.7|800.78|791.68|2
1656179550000|2022-06-25 17:52:30|800.81|791.71|800.31|791.21|800.81|791.71|800.31|791.21|10
1656179560000|2022-06-25 17:52:40|800.26|791.16|800.26|791.16|800.27|791.17|800.26|791.16|3
1656179570000|2022-06-25 17:52:50|800.68|791.58|800.29|791.19|800.79|791.69|800.29|791.19|23
1656179580000|2022-06-25 17:53:00|800.27|791.17|800.23|791.13|800.28|791.18|800.23|791.13|6
1656179590000|2022-06-25 17:53:10|800.24|791.14|800.21|791.11|800.24|791.14|800.16|791.06|6
1656179600000|2022-06-25 17:53:20|800.2|791.1|800.17|791.07|800.2|791.1|800.17|791.07|2
1656179610000|2022-06-25 17:53:30|800.12|791.02|800|790.9|800.12|791.02|799.94|790.84|5
1656179620000|2022-06-25 17:53:40|799.99|790.89|799.96|790.86|800|790.9|799.96|790.86|8
1656179630000|2022-06-25 17:53:50|799.95|790.85|799.99|790.89|800|790.9|799.95|790.85|5
1656179640000|2022-06-25 17:54:00|799.92|790.82|799.86|790.76|799.92|790.82|799.84|790.74|6
1656179650000|2022-06-25 17:54:10|799.83|790.73|799.8|790.7|799.84|790.74|799.8|790.7|7
1656179660000|2022-06-25 17:54:20|799.81|790.71|799.81|790.71|799.81|790.71|799.81|790.71|1
1656179670000|2022-06-25 17:54:30|799.8|790.7|799.91|790.81|799.91|790.81|799.8|790.7|5
1656179680000|2022-06-25 17:54:40|799.92|790.82|800.84|791.74|800.85|791.75|799.92|790.82|18
1656179690000|2022-06-25 17:54:50|800.85|791.75|800.82|791.72|800.85|791.75|800.81|791.71|13
1656179700000|2022-06-25 17:55:00|800.92|791.82|800.24|791.14|800.92|791.82|800.24|791.14|19
1656179710000|2022-06-25 17:55:10|800.23|791.13|799.21|790.11|800.24|791.14|799.21|790.11|16
1656179720000|2022-06-25 17:55:20|799.23|790.13|799.58|790.48|799.62|790.52|799.23|790.13|13
1656179730000|2022-06-25 17:55:30|799.63|790.53|799.65|790.55|799.65|790.55|799.63|790.53|2
1656179740000|2022-06-25 17:55:40|799.6|790.5|799.6|790.5|799.61|790.51|799.59|790.49|5
1656179770000|2022-06-25 17:56:10|799.58|790.48|799.59|790.49|799.61|790.51|799.58|790.48|6
1656179780000|2022-06-25 17:56:20|799.57|790.47|799.14|790.04|799.57|790.47|799.03|789.93|7
1656179790000|2022-06-25 17:56:30|799.13|790.03|798.79|789.69|799.19|790.09|798.45|789.35|18
1656179800000|2022-06-25 17:56:40|798.81|789.71|798.18|789.08|798.81|789.71|798.17|789.07|17
1656179810000|2022-06-25 17:56:50|798.22|789.12|798.65|789.55|798.66|789.56|798.22|789.12|9
1656179820000|2022-06-25 17:57:00|798.66|789.56|798.78|789.68|798.78|789.68|798.65|789.55|3
1656179830000|2022-06-25 17:57:10|798.85|789.75|799.14|790.04|799.14|790.04|798.85|789.75|13
1656179840000|2022-06-25 17:57:20|799.11|790.01|799.07|789.97|799.11|790.01|799.03|789.93|11
1656179850000|2022-06-25 17:57:30|799.1|790|799.06|789.96|799.1|790|799.06|789.96|7
1656179860000|2022-06-25 17:57:40|799.09|789.99|799.82|790.72|799.82|790.72|799.09|789.99|13
1656179870000|2022-06-25 17:57:50|799.78|790.68|799.56|790.46|799.78|790.68|799.56|790.46|20
1656179880000|2022-06-25 17:58:00|799.58|790.48|799.64|790.54|799.68|790.58|799.48|790.38|18
1656179890000|2022-06-25 17:58:10|799.65|790.55|799.23|790.13|799.66|790.56|799.23|790.13|7
1656179900000|2022-06-25 17:58:20|799.28|790.18|799.06|789.96|799.75|790.65|799.05|789.95|18
1656179910000|2022-06-25 17:58:30|799.04|789.94|798.84|789.74|799.04|789.94|798.82|789.72|10
1656179920000|2022-06-25 17:58:40|798.85|789.75|798.82|789.72|798.9|789.8|798.79|789.69|9
1656179930000|2022-06-25 17:58:50|798.73|789.63|798.7|789.6|798.73|789.63|798.7|789.6|2
1656179940000|2022-06-25 17:59:00|798.73|789.63|798.71|789.61|798.87|789.77|798.71|789.61|6
1656179950000|2022-06-25 17:59:10|798.81|789.71|798.82|789.72|798.85|789.75|798.8|789.7|9
1656179960000|2022-06-25 17:59:20|798.79|789.69|798.81|789.71|798.82|789.72|798.73|789.63|7
1656179970000|2022-06-25 17:59:30|798.82|789.72|798.78|789.68|798.82|789.72|798.74|789.64|14
1656179980000|2022-06-25 17:59:40|798.77|789.67|798.87|789.77|798.95|789.85|798.77|789.67|10
1656179990000|2022-06-25 17:59:50|798.88|789.78|798.9|789.8|798.94|789.84|798.88|789.78|5
1656180000000|2022-06-25 18:00:00|798.91|789.81|799.43|790.33|799.6|790.5|798.91|789.81|20
1656180010000|2022-06-25 18:00:10|799.45|790.35|799.02|789.92|799.45|790.35|799.01|789.91|17
1656180020000|2022-06-25 18:00:20|799.06|789.96|798.96|789.86|799.06|789.96|798.96|789.86|4
1656180030000|2022-06-25 18:00:30|799.04|789.94|799.15|790.05|799.15|790.05|798.96|789.86|6
1656180040000|2022-06-25 18:00:40|799.18|790.08|799.18|790.08|799.18|790.08|799.18|790.08|1
1656180060000|2022-06-25 18:01:00|799.2|790.1|799.65|790.55|799.67|790.57|799.2|790.1|8
1656180070000|2022-06-25 18:01:10|799.53|790.43|799.16|790.06|799.55|790.45|799.16|790.06|14
1656180080000|2022-06-25 18:01:20|799.17|790.07|798.85|789.75|799.18|790.08|798.85|789.75|11
1656180090000|2022-06-25 18:01:30|798.77|789.67|798.15|789.05|798.77|789.67|798.15|789.05|12
1656180100000|2022-06-25 18:01:40|798.09|788.99|798.17|789.07|798.17|789.07|798.02|788.92|8
1656180110000|2022-06-25 18:01:50|798.19|789.09|798.19|789.09|798.19|789.09|798.19|789.09|1
1656180120000|2022-06-25 18:02:00|798.17|789.07|798.92|789.82|798.92|789.82|798.17|789.07|16
1656180130000|2022-06-25 18:02:10|799|789.9|798.94|789.84|799.06|789.96|798.94|789.84|5
1656180140000|2022-06-25 18:02:20|798.95|789.85|799.08|789.98|799.08|789.98|798.92|789.82|9
1656180150000|2022-06-25 18:02:30|799.05|789.95|799.01|789.91|799.05|789.95|799.01|789.91|2
1656180160000|2022-06-25 18:02:40|799.05|789.95|799.05|789.95|799.05|789.95|799.05|789.95|1
1656180170000|2022-06-25 18:02:50|799.04|789.94|799.14|790.04|799.14|790.04|799.04|789.94|7
1656180180000|2022-06-25 18:03:00|799.15|790.05|799.15|790.05|799.23|790.13|799.13|790.03|9
1656180190000|2022-06-25 18:03:10|799.14|790.04|799.13|790.03|799.14|790.04|799.07|789.97|6
1656180200000|2022-06-25 18:03:20|799.11|790.01|799.07|789.97|799.11|790.01|799.06|789.96|3
1656180210000|2022-06-25 18:03:30|799.1|790|799.07|789.97|799.11|790.01|799.04|789.94|7
1656180220000|2022-06-25 18:03:40|799.05|789.95|799.08|789.98|799.08|789.98|799.01|789.91|4
1656180230000|2022-06-25 18:03:50|799.02|789.92|799.18|790.08|799.18|790.08|799.01|789.91|11
1656180240000|2022-06-25 18:04:00|799.19|790.09|799.13|790.03|799.19|790.09|799.11|790.01|8
1656180250000|2022-06-25 18:04:10|799.14|790.04|799.19|790.09|799.2|790.1|799.14|790.04|7
1656180260000|2022-06-25 18:04:20|799.17|790.07|799.14|790.04|799.17|790.07|799.14|790.04|4
1656180280000|2022-06-25 18:04:40|799.13|790.03|799.09|789.99|799.14|790.04|799.09|789.99|6
1656180290000|2022-06-25 18:04:50|799.16|790.06|799.1|790|799.16|790.06|799.1|790|3
1656180310000|2022-06-25 18:05:10|799.11|790.01|798.9|789.8|799.11|790.01|798.88|789.78|11
1656180320000|2022-06-25 18:05:20|798.89|789.79|798.84|789.74|798.91|789.81|798.84|789.74|7
1656180330000|2022-06-25 18:05:30|798.83|789.73|798.07|788.97|798.83|789.73|798.05|788.95|10
1656180340000|2022-06-25 18:05:40|797.91|788.81|797.91|788.81|797.92|788.82|797.91|788.81|3
1656180350000|2022-06-25 18:05:50|797.87|788.77|797.89|788.79|797.89|788.79|797.87|788.77|2
1656180360000|2022-06-25 18:06:00|798.03|788.93|797.93|788.83|798.03|788.93|797.89|788.79|7
1656180370000|2022-06-25 18:06:10|797.89|788.79|797.89|788.79|797.89|788.79|797.88|788.78|7
1656180380000|2022-06-25 18:06:20|797.88|788.78|797.89|788.79|797.89|788.79|797.88|788.78|2
1656180390000|2022-06-25 18:06:30|797.88|788.78|797.83|788.73|797.88|788.78|797.8|788.7|5
1656180400000|2022-06-25 18:06:40|797.81|788.71|797.8|788.7|797.81|788.71|797.75|788.65|9
1656180410000|2022-06-25 18:06:50|797.78|788.68|798.03|788.93|798.03|788.93|797.76|788.66|15
1656180420000|2022-06-25 18:07:00|798.02|788.92|797.89|788.79|798.09|788.99|797.89|788.79|15
1656180430000|2022-06-25 18:07:10|797.8|788.7|797.8|788.7|797.8|788.7|797.8|788.7|1
1656180440000|2022-06-25 18:07:20|797.79|788.69|797.65|788.55|797.79|788.69|797.65|788.55|12
1656180450000|2022-06-25 18:07:30|797.74|788.64|797.71|788.61|797.75|788.65|797.65|788.55|4
1656180460000|2022-06-25 18:07:40|797.79|788.69|797.6|788.5|797.79|788.69|797.58|788.48|8
1656180470000|2022-06-25 18:07:50|797.65|788.55|797.33|788.23|797.65|788.55|797.33|788.23|6
1656180480000|2022-06-25 18:08:00|797.19|788.09|797.67|788.57|797.67|788.57|797.19|788.09|13
1656180490000|2022-06-25 18:08:10|797.66|788.56|797.66|788.56|797.66|788.56|797.66|788.56|1
1656180500000|2022-06-25 18:08:20|797.7|788.6|797.7|788.6|797.7|788.6|797.7|788.6|1
1656180510000|2022-06-25 18:08:30|797.69|788.59|797.68|788.58|797.72|788.62|797.67|788.57|8
1656180520000|2022-06-25 18:08:40|797.7|788.6|797.7|788.6|797.7|788.6|797.68|788.58|4
1656180530000|2022-06-25 18:08:50|797.69|788.59|797.69|788.59|797.7|788.6|797.68|788.58|5
1656180540000|2022-06-25 18:09:00|797.68|788.58|797.66|788.56|797.69|788.59|797.66|788.56|7
1656180550000|2022-06-25 18:09:10|797.69|788.59|797.64|788.54|797.75|788.65|797.64|788.54|7
1656180560000|2022-06-25 18:09:20|797.56|788.46|797.09|787.99|797.56|788.46|797.03|787.93|12
1656180570000|2022-06-25 18:09:30|797.13|788.03|797.46|788.36|797.52|788.42|797.08|787.98|10
1656180580000|2022-06-25 18:09:40|797.5|788.4|797.88|788.78|797.88|788.78|797.5|788.4|11
1656180590000|2022-06-25 18:09:50|798.1|789|798.94|789.84|798.94|789.84|798.1|789|27
1656180600000|2022-06-25 18:10:00|798.93|789.83|798.23|789.13|798.94|789.84|798.23|789.13|18
1656180610000|2022-06-25 18:10:10|798.24|789.14|798.72|789.62|798.79|789.69|798.2|789.1|10
1656180620000|2022-06-25 18:10:20|798.7|789.6|798.11|789.01|798.7|789.6|798.11|789.01|8
1656180630000|2022-06-25 18:10:30|798.1|789|798.08|788.98|798.11|789.01|798.08|788.98|7
1656180640000|2022-06-25 18:10:40|798.05|788.95|797.89|788.79|798.05|788.95|797.74|788.64|12
1656180660000|2022-06-25 18:11:00|797.9|788.8|797.9|788.8|797.9|788.8|797.9|788.8|1
1656180670000|2022-06-25 18:11:10|797.99|788.89|798.62|789.52|798.62|789.52|797.99|788.89|11
1656180680000|2022-06-25 18:11:20|798.6|789.5|798.55|789.45|798.63|789.53|798.41|789.31|14
1656180690000|2022-06-25 18:11:30|798.52|789.42|798.7|789.6|798.7|789.6|798.52|789.42|10
1656180700000|2022-06-25 18:11:40|798.65|789.55|798.71|789.61|798.74|789.64|798.64|789.54|14
1656180710000|2022-06-25 18:11:50|798.7|789.6|797.92|788.82|798.71|789.61|797.92|788.82|23
1656180720000|2022-06-25 18:12:00|797.96|788.86|797.88|788.78|798.01|788.91|797.88|788.78|12
1656180730000|2022-06-25 18:12:10|797.95|788.85|797.63|788.53|797.95|788.85|797.62|788.52|11
1656180740000|2022-06-25 18:12:20|797.58|788.48|796.64|787.54|797.66|788.56|796.63|787.53|24
1656180750000|2022-06-25 18:12:30|796.73|787.63|796.71|787.61|796.91|787.81|796.67|787.57|10
1656180770000|2022-06-25 18:12:50|796.77|787.67|796.71|787.61|796.77|787.67|796.71|787.61|10
1656180780000|2022-06-25 18:13:00|796.65|787.55|796.73|787.63|796.73|787.63|796.65|787.55|9
1656180790000|2022-06-25 18:13:10|796.7|787.6|796.63|787.53|796.78|787.68|796.63|787.53|18
1656180800000|2022-06-25 18:13:20|796.68|787.58|795.91|786.81|796.73|787.63|795.91|786.81|15
1656180810000|2022-06-25 18:13:30|795.95|786.85|796.53|787.43|796.55|787.45|795.94|786.84|24
1656180820000|2022-06-25 18:13:40|796.51|787.41|796.52|787.42|796.52|787.42|796.5|787.4|3
1656180840000|2022-06-25 18:14:00|796.5|787.4|796.68|787.58|796.71|787.61|796.5|787.4|5
1656180850000|2022-06-25 18:14:10|796.7|787.6|796.81|787.71|796.84|787.74|796.7|787.6|12
1656180860000|2022-06-25 18:14:20|796.82|787.72|796.81|787.71|796.82|787.72|796.76|787.66|9
1656180870000|2022-06-25 18:14:30|796.82|787.72|796.85|787.75|796.86|787.76|796.82|787.72|8
1656180890000|2022-06-25 18:14:50|796.88|787.78|796.95|787.85|796.95|787.85|796.88|787.78|3
1656180900000|2022-06-25 18:15:00|797|787.9|796.98|787.88|797.01|787.91|796.86|787.76|11
1656180910000|2022-06-25 18:15:10|796.92|787.82|796.79|787.69|796.92|787.82|796.7|787.6|17
1656180920000|2022-06-25 18:15:20|796.74|787.64|796.66|787.56|796.83|787.73|796.64|787.54|12
1656180930000|2022-06-25 18:15:30|796.75|787.65|796.71|787.61|796.76|787.66|796.63|787.53|10
1656180940000|2022-06-25 18:15:40|796.72|787.62|796.73|787.63|796.79|787.69|796.72|787.62|8
1656180950000|2022-06-25 18:15:50|796.74|787.64|796.75|787.65|796.77|787.67|796.69|787.59|11
1656180960000|2022-06-25 18:16:00|796.76|787.66|796.76|787.66|796.76|787.66|796.76|787.66|1
1656180970000|2022-06-25 18:16:10|796.85|787.75|796.84|787.74|796.85|787.75|796.84|787.74|2
1656180980000|2022-06-25 18:16:20|796.83|787.73|796.21|787.11|796.83|787.73|796.11|787.01|16
1656180990000|2022-06-25 18:16:30|796.18|787.08|796.21|787.11|796.21|787.11|796.12|787.02|6
1656181000000|2022-06-25 18:16:40|796.12|787.02|796.21|787.11|796.21|787.11|796.12|787.02|6
1656181010000|2022-06-25 18:16:50|796.12|787.02|796.12|787.02|796.21|787.11|796.12|787.02|7
1656181020000|2022-06-25 18:17:00|796.14|787.04|795.9|786.8|796.14|787.04|795.89|786.79|12
1656181030000|2022-06-25 18:17:10|795.89|786.79|794.69|785.59|795.89|786.79|794.69|785.59|19
1656181040000|2022-06-25 18:17:20|794.68|785.58|793.71|784.61|794.69|785.59|793.61|784.51|23
1656181050000|2022-06-25 18:17:30|793.84|784.74|795.08|785.98|795.08|785.98|793.84|784.74|19
1656181060000|2022-06-25 18:17:40|795.11|786.01|795.63|786.53|795.63|786.53|795.11|786.01|19
1656181070000|2022-06-25 18:17:50|795.62|786.52|795.73|786.63|795.74|786.64|795.53|786.43|9
1656181080000|2022-06-25 18:18:00|795.72|786.62|795.74|786.64|795.74|786.64|795.58|786.48|11
1656181090000|2022-06-25 18:18:10|795.71|786.61|795.75|786.65|795.78|786.68|795.71|786.61|10
1656181100000|2022-06-25 18:18:20|795.79|786.69|795.98|786.88|796.01|786.91|795.79|786.69|21
1656181110000|2022-06-25 18:18:30|795.97|786.87|796.5|787.4|796.51|787.41|795.97|786.87|21
1656181120000|2022-06-25 18:18:40|796.48|787.38|796.5|787.4|796.51|787.41|796.48|787.38|8
1656181130000|2022-06-25 18:18:50|796.51|787.41|796.69|787.59|796.69|787.59|796.51|787.41|10
1656181140000|2022-06-25 18:19:00|796.66|787.56|796.66|787.56|796.68|787.58|796.64|787.54|6
1656181150000|2022-06-25 18:19:10|796.68|787.58|796.88|787.78|796.88|787.78|796.68|787.58|13
1656181160000|2022-06-25 18:19:20|796.9|787.8|796.89|787.79|796.92|787.82|796.89|787.79|5
1656181170000|2022-06-25 18:19:30|796.85|787.75|796.82|787.72|796.85|787.75|796.81|787.71|4
1656181180000|2022-06-25 18:19:40|796.94|787.84|796.93|787.83|796.94|787.84|796.93|787.83|2
1656181190000|2022-06-25 18:19:50|796.94|787.84|796.71|787.61|796.94|787.84|796.71|787.61|9
1656181200000|2022-06-25 18:20:00|796.7|787.6|796.74|787.64|796.75|787.65|796.65|787.55|11
1656181210000|2022-06-25 18:20:10|796.81|787.71|796.78|787.68|796.83|787.73|796.78|787.68|11
1656181220000|2022-06-25 18:20:20|796.77|787.67|796.79|787.69|796.79|787.69|796.77|787.67|2
1656181230000|2022-06-25 18:20:30|796.8|787.7|796.73|787.63|796.81|787.71|796.73|787.63|13
1656181240000|2022-06-25 18:20:40|796.75|787.65|796.79|787.69|796.79|787.69|796.75|787.65|6
1656181250000|2022-06-25 18:20:50|796.77|787.67|796.78|787.68|796.8|787.7|796.77|787.67|5
1656181260000|2022-06-25 18:21:00|796.79|787.69|796.78|787.68|796.8|787.7|796.74|787.64|7
1656181270000|2022-06-25 18:21:10|796.77|787.67|797.71|788.61|797.71|788.61|796.77|787.67|21
1656181280000|2022-06-25 18:21:20|797.72|788.62|797.7|788.6|797.77|788.67|797.67|788.57|7
1656181290000|2022-06-25 18:21:30|797.72|788.62|797.79|788.69|797.8|788.7|797.72|788.62|7
1656181300000|2022-06-25 18:21:40|797.78|788.68|797.78|788.68|797.78|788.68|797.74|788.64|9
1656181310000|2022-06-25 18:21:50|797.89|788.79|797.92|788.82|797.93|788.83|797.8|788.7|10
1656181320000|2022-06-25 18:22:00|797.93|788.83|798.1|789|798.1|789|797.93|788.83|7
1656181330000|2022-06-25 18:22:10|798.13|789.03|798.14|789.04|798.55|789.45|798.07|788.97|21
1656181340000|2022-06-25 18:22:20|798.17|789.07|798.03|788.93|798.47|789.37|798.03|788.93|10
1656181350000|2022-06-25 18:22:30|798.02|788.92|798.04|788.94|798.11|789.01|798.01|788.91|10
1656181360000|2022-06-25 18:22:40|798.03|788.93|797.79|788.69|798.07|788.97|797.79|788.69|24
1656181370000|2022-06-25 18:22:50|797.77|788.67|797.71|788.61|797.79|788.69|797.65|788.55|11
1656181380000|2022-06-25 18:23:00|797.61|788.51|797.17|788.07|797.61|788.51|797.12|788.02|8
1656181390000|2022-06-25 18:23:10|797.18|788.08|797.18|788.08|797.3|788.2|797.14|788.04|9
1656181400000|2022-06-25 18:23:20|797.17|788.07|796.84|787.74|797.17|788.07|796.84|787.74|12
1656181410000|2022-06-25 18:23:30|796.85|787.75|796.93|787.83|796.93|787.83|796.85|787.75|3
1656181420000|2022-06-25 18:23:40|796.91|787.81|797.73|788.63|797.73|788.63|796.91|787.81|15
1656181430000|2022-06-25 18:23:50|797.69|788.59|797.69|788.59|797.7|788.6|797.65|788.55|13
1656181450000|2022-06-25 18:24:10|797.73|788.63|797.8|788.7|797.81|788.71|797.73|788.63|5
1656181460000|2022-06-25 18:24:20|797.81|788.71|798.71|789.61|798.71|789.61|797.81|788.71|20
1656181470000|2022-06-25 18:24:30|798.69|789.59|798.19|789.09|798.88|789.78|798.19|789.09|16
1656181480000|2022-06-25 18:24:40|798.18|789.08|796.87|787.77|798.18|789.08|796.87|787.77|28
1656181490000|2022-06-25 18:24:50|796.8|787.7|796.68|787.58|796.8|787.7|796.68|787.58|7
1656181500000|2022-06-25 18:25:00|796.63|787.53|796.66|787.56|796.67|787.57|796.63|787.53|4
1656181510000|2022-06-25 18:25:10|796.67|787.57|797.67|788.57|797.67|788.57|796.67|787.57|18
1656181520000|2022-06-25 18:25:20|797.66|788.56|797.54|788.44|797.68|788.58|797.5|788.4|12
1656181530000|2022-06-25 18:25:30|797.49|788.39|797.53|788.43|797.53|788.43|797.46|788.36|3
1656181540000|2022-06-25 18:25:40|797.56|788.46|797.59|788.49|797.59|788.49|797.55|788.45|3
1656181550000|2022-06-25 18:25:50|797.65|788.55|797.76|788.66|797.93|788.83|797.65|788.55|15
1656181560000|2022-06-25 18:26:00|797.73|788.63|797.79|788.69|797.79|788.69|797.73|788.63|4
1656181570000|2022-06-25 18:26:10|797.81|788.71|797.88|788.78|797.89|788.79|797.81|788.71|6
1656181580000|2022-06-25 18:26:20|797.87|788.77|797.94|788.84|797.94|788.84|797.76|788.66|5
1656181590000|2022-06-25 18:26:30|797.83|788.73|797.55|788.45|797.83|788.73|797.55|788.45|10
1656181600000|2022-06-25 18:26:40|797.27|788.17|797.72|788.62|797.72|788.62|797.08|787.98|22
1656181610000|2022-06-25 18:26:50|797.73|788.63|797.71|788.61|797.73|788.63|797.71|788.61|2
1656181620000|2022-06-25 18:27:00|797.66|788.56|797.73|788.63|797.73|788.63|797.66|788.56|7
1656181630000|2022-06-25 18:27:10|797.71|788.61|797.72|788.62|797.73|788.63|797.71|788.61|9
1656181640000|2022-06-25 18:27:20|797.75|788.65|797.2|788.1|797.75|788.65|797.08|787.98|9
1656181650000|2022-06-25 18:27:30|797.19|788.09|796.84|787.74|797.2|788.1|796.83|787.73|14
1656181660000|2022-06-25 18:27:40|796.81|787.71|796.85|787.75|796.85|787.75|796.81|787.71|3
1656181670000|2022-06-25 18:27:50|796.77|787.67|796.77|787.67|796.8|787.7|796.76|787.66|5
1656181680000|2022-06-25 18:28:00|796.81|787.71|797.08|787.98|797.08|787.98|796.78|787.68|14
1656181690000|2022-06-25 18:28:10|797.07|787.97|796.96|787.86|797.09|787.99|796.96|787.86|8
1656181700000|2022-06-25 18:28:20|796.99|787.89|797.05|787.95|797.07|787.97|796.99|787.89|12
1656181710000|2022-06-25 18:28:30|797.07|787.97|797.23|788.13|797.23|788.13|797.07|787.97|7
1656181720000|2022-06-25 18:28:40|797.26|788.16|797.68|788.58|797.81|788.71|797.26|788.16|22
1656181730000|2022-06-25 18:28:50|797.69|788.59|797.69|788.59|797.71|788.61|797.65|788.55|9
1656181740000|2022-06-25 18:29:00|797.68|788.58|797.72|788.62|797.72|788.62|797.68|788.58|2
1656181750000|2022-06-25 18:29:10|797.73|788.63|797.73|788.63|797.73|788.63|797.72|788.62|5
1656181760000|2022-06-25 18:29:20|797.72|788.62|797.73|788.63|797.73|788.63|797.72|788.62|6
1656181770000|2022-06-25 18:29:30|797.72|788.62|797.73|788.63|797.73|788.63|797.72|788.62|2
1656181780000|2022-06-25 18:29:40|797.72|788.62|797.72|788.62|797.73|788.63|797.72|788.62|3
1656181790000|2022-06-25 18:29:50|797.73|788.63|797.73|788.63|797.73|788.63|797.72|788.62|5
1656181800000|2022-06-25 18:30:00|797.72|788.62|797.63|788.53|797.94|788.84|797.63|788.53|17
1656181810000|2022-06-25 18:30:10|797.64|788.54|797.18|788.08|797.76|788.66|797.08|787.98|11
1656181820000|2022-06-25 18:30:20|797.14|788.04|797.18|788.08|797.18|788.08|797.14|788.04|2
1656181830000|2022-06-25 18:30:30|797.14|788.04|797.25|788.15|797.25|788.15|797.14|788.04|6
1656181840000|2022-06-25 18:30:40|797.18|788.08|796.87|787.77|797.25|788.15|796.87|787.77|11
1656181850000|2022-06-25 18:30:50|796.94|787.84|796.92|787.82|797.03|787.93|796.92|787.82|8
1656181860000|2022-06-25 18:31:00|796.98|787.88|797.1|788|797.1|788|796.95|787.85|10
1656181870000|2022-06-25 18:31:10|797.09|787.99|797.05|787.95|797.12|788.02|796.98|787.88|10
1656181880000|2022-06-25 18:31:20|797.08|787.98|797.04|787.94|797.08|787.98|797.04|787.94|2
1656181890000|2022-06-25 18:31:30|797.02|787.92|795.43|786.33|797.04|787.94|795.43|786.33|23
1656181900000|2022-06-25 18:31:40|795.42|786.32|795.59|786.49|795.65|786.55|795.31|786.21|13
1656181910000|2022-06-25 18:31:50|795.62|786.52|795.84|786.74|795.84|786.74|795.62|786.52|10
1656181920000|2022-06-25 18:32:00|795.93|786.83|796.06|786.96|796.06|786.96|795.93|786.83|7
1656181930000|2022-06-25 18:32:10|796.03|786.93|795.78|786.68|796.03|786.93|795.78|786.68|10
1656181940000|2022-06-25 18:32:20|795.77|786.67|795.27|786.17|795.77|786.67|795.27|786.17|16
1656181950000|2022-06-25 18:32:30|795.28|786.18|795.67|786.57|795.69|786.59|795.27|786.17|14
1656181960000|2022-06-25 18:32:40|795.65|786.55|795.67|786.57|795.67|786.57|795.65|786.55|3
1656181980000|2022-06-25 18:33:00|795.78|786.68|795.15|786.05|795.78|786.68|795.15|786.05|8
1656181990000|2022-06-25 18:33:10|795.2|786.1|795.12|786.02|795.2|786.1|795.12|786.02|5
1656182000000|2022-06-25 18:33:20|795.1|786|795.17|786.07|795.18|786.08|795.1|786|4
1656182010000|2022-06-25 18:33:30|795.15|786.05|794.92|785.82|795.17|786.07|794.92|785.82|11
1656182020000|2022-06-25 18:33:40|794.81|785.71|794.83|785.73|794.83|785.73|794.81|785.71|2
1656182030000|2022-06-25 18:33:50|794.81|785.71|795.05|785.95|795.08|785.98|794.81|785.71|10
1656182040000|2022-06-25 18:34:00|795.11|786.01|794.85|785.75|795.11|786.01|794.85|785.75|14
1656182050000|2022-06-25 18:34:10|794.87|785.77|794.85|785.75|794.87|785.77|794.85|785.75|2
1656182060000|2022-06-25 18:34:20|794.83|785.73|794.56|785.46|794.83|785.73|794.56|785.46|10
1656182070000|2022-06-25 18:34:30|794.55|785.45|794.23|785.13|794.55|785.45|794.23|785.13|6
1656182080000|2022-06-25 18:34:40|794.24|785.14|794.77|785.67|794.77|785.67|794.23|785.13|16
1656182090000|2022-06-25 18:34:50|794.74|785.64|794.77|785.67|794.77|785.67|794.74|785.64|2
1656182100000|2022-06-25 18:35:00|794.75|785.65|794.88|785.78|794.92|785.82|794.75|785.65|10
1656182110000|2022-06-25 18:35:10|794.89|785.79|794.88|785.78|794.89|785.79|794.88|785.78|2
1656182120000|2022-06-25 18:35:20|794.89|785.79|794.9|785.8|794.9|785.8|794.88|785.78|4
1656182130000|2022-06-25 18:35:30|794.84|785.74|794.8|785.7|794.85|785.75|794.73|785.63|12
1656182140000|2022-06-25 18:35:40|794.79|785.69|794.9|785.8|794.94|785.84|794.79|785.69|8
1656182150000|2022-06-25 18:35:50|794.88|785.78|794.97|785.87|794.97|785.87|794.82|785.72|6
1656182160000|2022-06-25 18:36:00|794.96|785.86|794.92|785.82|794.96|785.86|794.88|785.78|8
1656182170000|2022-06-25 18:36:10|794.94|785.84|795.71|786.61|795.71|786.61|794.94|785.84|19
1656182180000|2022-06-25 18:36:20|795.72|786.62|795.72|786.62|795.72|786.62|795.71|786.61|5
1656182190000|2022-06-25 18:36:30|795.76|786.66|795.8|786.7|795.9|786.8|795.73|786.63|7
1656182200000|2022-06-25 18:36:40|795.78|786.68|795.68|786.58|795.78|786.68|795.67|786.57|3
1656182220000|2022-06-25 18:37:00|795.71|786.61|795.88|786.78|795.88|786.78|795.71|786.61|5
1656182230000|2022-06-25 18:37:10|795.82|786.72|795.74|786.64|795.82|786.72|795.73|786.63|3
1656182250000|2022-06-25 18:37:30|795.75|786.65|795.87|786.77|795.9|786.8|795.75|786.65|7
1656182260000|2022-06-25 18:37:40|795.8|786.7|795.91|786.81|795.91|786.81|795.8|786.7|10
1656182270000|2022-06-25 18:37:50|795.9|786.8|795.88|786.78|795.93|786.83|795.86|786.76|7
1656182280000|2022-06-25 18:38:00|795.91|786.81|796.03|786.93|796.03|786.93|795.88|786.78|7
1656182290000|2022-06-25 18:38:10|796.02|786.92|796.02|786.92|796.02|786.92|796.02|786.92|1
1656182300000|2022-06-25 18:38:20|796.04|786.94|796.04|786.94|796.04|786.94|796.04|786.94|1
1656182310000|2022-06-25 18:38:30|796.05|786.95|796.25|787.15|796.25|787.15|796.05|786.95|15
1656182320000|2022-06-25 18:38:40|796.26|787.16|796.74|787.64|796.8|787.7|796.26|787.16|11
1656182330000|2022-06-25 18:38:50|796.72|787.62|796.67|787.57|796.72|787.62|796.63|787.53|5
1656182340000|2022-06-25 18:39:00|796.63|787.53|796.66|787.56|796.73|787.63|796.63|787.53|6
1656182350000|2022-06-25 18:39:10|796.74|787.64|796.8|787.7|796.8|787.7|796.73|787.63|9
1656182360000|2022-06-25 18:39:20|796.79|787.69|796.71|787.61|796.79|787.69|796.62|787.52|10
1656182370000|2022-06-25 18:39:30|796.69|787.59|796.71|787.61|796.71|787.61|796.69|787.59|2
1656182380000|2022-06-25 18:39:40|796.72|787.62|796.71|787.61|796.74|787.64|796.71|787.61|4
1656182390000|2022-06-25 18:39:50|796.72|787.62|796.92|787.82|796.92|787.82|796.72|787.62|3
1656182400000|2022-06-25 18:40:00|796.91|787.81|796.73|787.63|796.91|787.81|796.71|787.61|6
1656182410000|2022-06-25 18:40:10|796.81|787.71|797.75|788.65|797.75|788.65|796.79|787.69|23
1656182420000|2022-06-25 18:40:20|797.79|788.69|797.92|788.82|797.96|788.86|797.78|788.68|16
1656182430000|2022-06-25 18:40:30|797.93|788.83|797.93|788.83|797.93|788.83|797.93|788.83|1
1656182440000|2022-06-25 18:40:40|797.97|788.87|798.1|789|798.1|789|797.97|788.87|4
1656182450000|2022-06-25 18:40:50|798.12|789.02|798.81|789.71|798.81|789.71|798.12|789.02|16
1656182460000|2022-06-25 18:41:00|798.82|789.72|798.72|789.62|798.88|789.78|798.72|789.62|17
1656182470000|2022-06-25 18:41:10|798.73|789.63|798.73|789.63|798.76|789.66|798.73|789.63|6
1656182480000|2022-06-25 18:41:20|798.75|789.65|798.69|789.59|798.75|789.65|798.56|789.46|16
1656182490000|2022-06-25 18:41:30|798.7|789.6|798.69|789.59|798.74|789.64|798.66|789.56|15
1656182500000|2022-06-25 18:41:40|798.72|789.62|798.78|789.68|798.79|789.69|798.72|789.62|4
1656182510000|2022-06-25 18:41:50|798.8|789.7|799.46|790.36|799.48|790.38|798.8|789.7|20
1656182520000|2022-06-25 18:42:00|799.48|790.38|799.62|790.52|799.8|790.7|799.48|790.38|19
1656182530000|2022-06-25 18:42:10|799.65|790.55|799.62|790.52|799.65|790.55|799.62|790.52|2
1656182540000|2022-06-25 18:42:20|799.64|790.54|799.6|790.5|799.8|790.7|799.6|790.5|7
1656182550000|2022-06-25 18:42:30|799.52|790.42|799.72|790.62|799.75|790.65|799.52|790.42|5
1656182560000|2022-06-25 18:42:40|799.73|790.63|799.81|790.71|799.87|790.77|799.73|790.63|11
1656182570000|2022-06-25 18:42:50|799.87|790.77|799.12|790.02|799.87|790.77|799.11|790.01|14
1656182580000|2022-06-25 18:43:00|799.07|789.97|798.97|789.87|799.07|789.97|798.97|789.87|6
1656182590000|2022-06-25 18:43:10|799|789.9|799|789.9|799|789.9|799|789.9|1
1656182600000|2022-06-25 18:43:20|799.06|789.96|799.45|790.35|799.45|790.35|799|789.9|7
1656182610000|2022-06-25 18:43:30|799.44|790.34|800.78|791.68|800.78|791.68|799.4|790.3|26
1656182620000|2022-06-25 18:43:40|800.77|791.67|800.19|791.09|800.77|791.67|800.06|790.96|21
1656182630000|2022-06-25 18:43:50|800.14|791.04|800.06|790.96|800.14|791.04|800|790.9|9
1656182640000|2022-06-25 18:44:00|800.08|790.98|799.99|790.89|800.13|791.03|799.9|790.8|18
1656182650000|2022-06-25 18:44:10|800.01|790.91|800.13|791.03|800.13|791.03|800.01|790.91|10
1656182660000|2022-06-25 18:44:20|800.15|791.05|800.13|791.03|800.15|791.05|800.09|790.99|10
1656182670000|2022-06-25 18:44:30|800.1|791|800.1|791|800.14|791.04|800.05|790.95|9
1656182680000|2022-06-25 18:44:40|800.09|790.99|799.94|790.84|800.09|790.99|799.94|790.84|13
1656182690000|2022-06-25 18:44:50|799.95|790.85|799.92|790.82|799.95|790.85|799.9|790.8|12
1656182700000|2022-06-25 18:45:00|799.99|790.89|799.73|790.63|800.04|790.94|799.73|790.63|14
1656182710000|2022-06-25 18:45:10|799.72|790.62|799.22|790.12|799.77|790.67|799.18|790.08|20
1656182720000|2022-06-25 18:45:20|799.15|790.05|799.14|790.04|799.15|790.05|799.12|790.02|4
1656182730000|2022-06-25 18:45:30|799.16|790.06|799.24|790.14|799.24|790.14|799.15|790.05|10
1656182740000|2022-06-25 18:45:40|799.21|790.11|799.21|790.11|799.21|790.11|799.17|790.07|7
1656182750000|2022-06-25 18:45:50|799.22|790.12|799.69|790.59|799.69|790.59|799.22|790.12|13
1656182760000|2022-06-25 18:46:00|799.64|790.54|799.7|790.6|799.7|790.6|799.62|790.52|7
1656182770000|2022-06-25 18:46:10|799.68|790.58|799.79|790.69|799.79|790.69|799.68|790.58|7
1656182780000|2022-06-25 18:46:20|799.77|790.67|799.79|790.69|799.8|790.7|799.77|790.67|3
1656182790000|2022-06-25 18:46:30|799.78|790.68|799.79|790.69|799.79|790.69|799.78|790.68|2
1656182800000|2022-06-25 18:46:40|799.78|790.68|799.21|790.11|799.79|790.69|799.21|790.11|15
1656182810000|2022-06-25 18:46:50|799.22|790.12|799.2|790.1|799.22|790.12|799.2|790.1|2
1656182820000|2022-06-25 18:47:00|799.18|790.08|799.7|790.6|799.8|790.7|799.16|790.06|15
1656182830000|2022-06-25 18:47:10|799.72|790.62|799.73|790.63|799.73|790.63|799.69|790.59|6
1656182840000|2022-06-25 18:47:20|799.75|790.65|799.81|790.71|799.81|790.71|799.72|790.62|10
1656182850000|2022-06-25 18:47:30|799.82|790.72|800.01|790.91|800.01|790.91|799.82|790.72|6
1656182860000|2022-06-25 18:47:40|799.98|790.88|799.94|790.84|799.98|790.88|799.94|790.84|5
1656182870000|2022-06-25 18:47:50|799.95|790.85|800|790.9|800|790.9|799.95|790.85|8
1656182880000|2022-06-25 18:48:00|799.99|790.89|799.99|790.89|800|790.9|799.94|790.84|8
1656182890000|2022-06-25 18:48:10|800.06|790.96|800.03|790.93|800.11|791.01|800.03|790.93|6
1656182900000|2022-06-25 18:48:20|800|790.9|799.76|790.66|800|790.9|799.76|790.66|11
1656182910000|2022-06-25 18:48:30|799.75|790.65|800.05|790.95|800.05|790.95|799.75|790.65|11
1656182920000|2022-06-25 18:48:40|800.2|791.1|800|790.9|800.2|791.1|799.99|790.89|18
1656182930000|2022-06-25 18:48:50|800.03|790.93|799.92|790.82|800.05|790.95|799.92|790.82|9
1656182940000|2022-06-25 18:49:00|799.91|790.81|799.81|790.71|799.91|790.81|799.77|790.67|16
1656182950000|2022-06-25 18:49:10|799.83|790.73|799.88|790.78|799.94|790.84|799.83|790.73|14
1656182960000|2022-06-25 18:49:20|799.87|790.77|799.76|790.66|799.87|790.77|799.76|790.66|8
1656182970000|2022-06-25 18:49:30|799.79|790.69|799.77|790.67|799.79|790.69|799.74|790.64|8
1656182980000|2022-06-25 18:49:40|799.78|790.68|799.73|790.63|799.78|790.68|799.73|790.63|3
1656182990000|2022-06-25 18:49:50|799.76|790.66|799.83|790.73|799.83|790.73|799.76|790.66|7
1656183000000|2022-06-25 18:50:00|799.82|790.72|800.2|791.1|800.47|791.37|799.82|790.72|26
1656183010000|2022-06-25 18:50:10|800.21|791.11|800.18|791.08|800.25|791.15|800.12|791.02|9
1656183020000|2022-06-25 18:50:20|800.19|791.09|800.21|791.11|800.21|791.11|800.19|791.09|3
1656183030000|2022-06-25 18:50:30|800.27|791.17|800.27|791.17|800.31|791.21|800.19|791.09|12
1656183040000|2022-06-25 18:50:40|800.62|791.52|800.72|791.62|800.72|791.62|800.6|791.5|6
1656183050000|2022-06-25 18:50:50|800.71|791.61|800.89|791.79|800.91|791.81|800.71|791.61|14
1656183060000|2022-06-25 18:51:00|800.94|791.84|800.87|791.77|800.94|791.84|800.82|791.72|10
1656183070000|2022-06-25 18:51:10|800.82|791.72|800.73|791.63|800.82|791.72|800.73|791.63|5
1656183080000|2022-06-25 18:51:20|800.77|791.67|800.74|791.64|800.77|791.67|800.74|791.64|2
1656183090000|2022-06-25 18:51:30|800.83|791.73|801.1|792|801.11|792.01|800.81|791.71|18
1656183100000|2022-06-25 18:51:40|801.09|791.99|801.06|791.96|801.1|792|801.03|791.93|7
1656183110000|2022-06-25 18:51:50|801.04|791.94|801.08|791.98|801.08|791.98|801.04|791.94|3
1656183120000|2022-06-25 18:52:00|801.09|791.99|800.97|791.87|801.09|791.99|800.97|791.87|13
1656183130000|2022-06-25 18:52:10|800.91|791.81|800.91|791.81|800.91|791.81|800.91|791.81|1
1656183140000|2022-06-25 18:52:20|800.9|791.8|800.79|791.69|800.91|791.81|800.79|791.69|6
1656183150000|2022-06-25 18:52:30|800.77|791.67|800.81|791.71|800.81|791.71|800.77|791.67|5
1656183160000|2022-06-25 18:52:40|800.82|791.72|800.79|791.69|800.93|791.83|800.73|791.63|14
1656183170000|2022-06-25 18:52:50|800.8|791.7|800.8|791.7|800.8|791.7|800.8|791.7|1
1656183180000|2022-06-25 18:53:00|800.78|791.68|800.77|791.67|800.78|791.68|800.77|791.67|4
1656183190000|2022-06-25 18:53:10|800.78|791.68|800.77|791.67|800.78|791.68|800.77|791.67|6
1656183200000|2022-06-25 18:53:20|800.78|791.68|800.8|791.7|800.82|791.72|800.69|791.59|8
1656183210000|2022-06-25 18:53:30|800.79|791.69|800.78|791.68|800.81|791.71|800.77|791.67|8
1656183220000|2022-06-25 18:53:40|800.77|791.67|800.78|791.68|800.78|791.68|800.77|791.67|4
1656183230000|2022-06-25 18:53:50|800.85|791.75|801.55|792.45|801.55|792.45|800.85|791.75|20
1656183240000|2022-06-25 18:54:00|801.54|792.44|801.54|792.44|801.68|792.58|801.53|792.43|11
1656183250000|2022-06-25 18:54:10|801.22|792.12|801.22|792.12|801.22|792.12|801.14|792.04|13
1656183260000|2022-06-25 18:54:20|801.23|792.13|801.2|792.1|801.23|792.13|801.19|792.09|6
1656183270000|2022-06-25 18:54:30|801.15|792.05|801.19|792.09|801.21|792.11|801.15|792.05|4
1656183280000|2022-06-25 18:54:40|801.21|792.11|801.14|792.04|801.21|792.11|801.14|792.04|8
1656183290000|2022-06-25 18:54:50|801.13|792.03|801.14|792.04|801.15|792.05|801.13|792.03|4
1656183300000|2022-06-25 18:55:00|801.15|792.05|802.96|793.86|802.96|793.86|801.15|792.05|17
1656183310000|2022-06-25 18:55:10|802.95|793.85|803.04|793.94|803.05|793.95|802.95|793.85|9
1656183320000|2022-06-25 18:55:20|803.07|793.97|805.24|796.14|805.66|796.56|803.07|793.97|35
1656183330000|2022-06-25 18:55:30|805.18|796.08|805.21|796.11|805.22|796.12|805.14|796.04|6
1656183340000|2022-06-25 18:55:40|805.17|796.07|804.05|794.95|805.22|796.12|804.04|794.94|28
1656183350000|2022-06-25 18:55:50|804.09|794.99|804.2|795.1|804.33|795.23|804.07|794.97|26
1656183360000|2022-06-25 18:56:00|804.19|795.09|804.94|795.84|804.96|795.86|804.19|795.09|21
1656183370000|2022-06-25 18:56:10|804.92|795.82|805.09|795.99|805.09|795.99|804.92|795.82|10
1656183380000|2022-06-25 18:56:20|805.1|796|805.83|796.73|805.83|796.73|805.09|795.99|20
1656183390000|2022-06-25 18:56:30|805.81|796.71|805.22|796.12|805.83|796.73|805.18|796.08|19
1656183400000|2022-06-25 18:56:40|805.28|796.18|805.76|796.66|805.78|796.68|805.28|796.18|13
1656183410000|2022-06-25 18:56:50|805.72|796.62|805.77|796.67|805.81|796.71|805.59|796.49|14
1656183420000|2022-06-25 18:57:00|805.79|796.69|805.75|796.65|805.8|796.7|805.74|796.64|9
1656183430000|2022-06-25 18:57:10|805.7|796.6|805.11|796.01|805.7|796.6|805.02|795.92|18
1656183440000|2022-06-25 18:57:20|805.09|795.99|805.07|795.97|805.13|796.03|804.96|795.86|11
1656183450000|2022-06-25 18:57:30|805.04|795.94|805.03|795.93|805.09|795.99|805.02|795.92|17
1656183460000|2022-06-25 18:57:40|805.02|795.92|805|795.9|805.08|795.98|804.95|795.85|13
1656183470000|2022-06-25 18:57:50|804.96|795.86|805.11|796.01|805.11|796.01|804.96|795.86|12
1656183480000|2022-06-25 18:58:00|805.37|796.27|806.06|796.96|806.06|796.96|805.36|796.26|26
1656183490000|2022-06-25 18:58:10|805.98|796.88|805.9|796.8|805.99|796.89|805.82|796.72|10
1656183500000|2022-06-25 18:58:20|805.91|796.81|805.9|796.8|805.91|796.81|805.88|796.78|10
1656183510000|2022-06-25 18:58:30|805.91|796.81|805.89|796.79|806.03|796.93|805.89|796.79|18
1656183520000|2022-06-25 18:58:40|805.91|796.81|805.95|796.85|805.95|796.85|805.86|796.76|17
1656183530000|2022-06-25 18:58:50|805.96|796.86|805.98|796.88|806.04|796.94|805.93|796.83|22
1656183540000|2022-06-25 18:59:00|805.96|796.86|805.98|796.88|806.02|796.92|805.85|796.75|17
1656183550000|2022-06-25 18:59:10|805.95|796.85|806.16|797.06|806.18|797.08|805.94|796.84|25
1656183560000|2022-06-25 18:59:20|806.13|797.03|806.13|797.03|806.22|797.12|806.12|797.02|17
1656183570000|2022-06-25 18:59:30|806.12|797.02|806.17|797.07|806.27|797.17|806.12|797.02|18
1656183580000|2022-06-25 18:59:40|806.26|797.16|806.5|797.4|806.5|797.4|806.16|797.06|18
1656183590000|2022-06-25 18:59:50|806.71|797.61|807.02|797.92|807.05|797.95|806.71|797.61|21
1656183600000|2022-06-25 19:00:00|806.97|797.87|807.77|798.67|807.77|798.67|806.97|797.87|19
1656183610000|2022-06-25 19:00:10|807.74|798.64|806.99|797.89|807.74|798.64|806.97|797.87|20
1656183620000|2022-06-25 19:00:20|806.98|797.88|806.98|797.88|807.02|797.92|806.9|797.8|11
1656183630000|2022-06-25 19:00:30|806.96|797.86|806.83|797.73|806.96|797.86|806.7|797.6|16
1656183640000|2022-06-25 19:00:40|806.81|797.71|806.86|797.76|806.86|797.76|806.78|797.68|6
1656183650000|2022-06-25 19:00:50|806.85|797.75|806.9|797.8|806.9|797.8|806.8|797.7|14
1656183660000|2022-06-25 19:01:00|806.97|797.87|806.98|797.88|807.12|798.02|806.95|797.85|18
1656183670000|2022-06-25 19:01:10|807.01|797.91|806.88|797.78|807.01|797.91|806.88|797.78|7
1656183680000|2022-06-25 19:01:20|806.85|797.75|806.8|797.7|806.87|797.77|806.74|797.64|9
1656183690000|2022-06-25 19:01:30|806.77|797.67|806.01|796.91|806.8|797.7|806.01|796.91|15
1656183700000|2022-06-25 19:01:40|806.02|796.92|805.83|796.73|806.05|796.95|805.82|796.72|18
1656183710000|2022-06-25 19:01:50|805.82|796.72|805.86|796.76|805.87|796.77|805.81|796.71|7
1656183720000|2022-06-25 19:02:00|805.92|796.82|805.79|796.69|806.07|796.97|805.79|796.69|16
1656183730000|2022-06-25 19:02:10|805.81|796.71|805.8|796.7|805.83|796.73|805.78|796.68|10
1656183750000|2022-06-25 19:02:30|805.78|796.68|805.77|796.67|805.8|796.7|805.77|796.67|9
1656183760000|2022-06-25 19:02:40|805.71|796.61|805.78|796.68|805.79|796.69|805.3|796.2|12
1656183770000|2022-06-25 19:02:50|805.84|796.74|805.71|796.61|805.86|796.76|805.68|796.58|16
1656183780000|2022-06-25 19:03:00|805.69|796.59|805.69|796.59|805.69|796.59|805.69|796.59|1
1656183790000|2022-06-25 19:03:10|805.71|796.61|805.78|796.68|805.78|796.68|805.71|796.61|7
1656183800000|2022-06-25 19:03:20|805.82|796.72|806.95|797.85|807.16|798.06|805.81|796.71|24
1656183810000|2022-06-25 19:03:30|806.93|797.83|806.42|797.32|806.97|797.87|806.33|797.23|18
1656183820000|2022-06-25 19:03:40|806.79|797.69|806.75|797.65|806.79|797.69|806.71|797.61|8
1656183830000|2022-06-25 19:03:50|806.83|797.73|806.88|797.78|807.06|797.96|806.83|797.73|17
1656183840000|2022-06-25 19:04:00|807.04|797.94|806.85|797.75|807.04|797.94|806.85|797.75|10
1656183850000|2022-06-25 19:04:10|806.92|797.82|806.82|797.72|806.92|797.82|806.81|797.71|11
1656183860000|2022-06-25 19:04:20|806.83|797.73|807.04|797.94|807.04|797.94|806.83|797.73|5
1656183870000|2022-06-25 19:04:30|807.08|797.98|806.99|797.89|807.13|798.03|806.94|797.84|19
1656183880000|2022-06-25 19:04:40|806.96|797.86|806.87|797.77|806.98|797.88|806.87|797.77|14
1656183890000|2022-06-25 19:04:50|806.88|797.78|806.91|797.81|806.91|797.81|806.72|797.62|11
1656183900000|2022-06-25 19:05:00|806.9|797.8|806.72|797.62|806.92|797.82|806.71|797.61|16
1656183910000|2022-06-25 19:05:10|806.73|797.63|806.12|797.02|806.75|797.65|806.12|797.02|15
1656183920000|2022-06-25 19:05:20|806.11|797.01|805.87|796.77|806.11|797.01|805.79|796.69|11
1656183930000|2022-06-25 19:05:30|805.86|796.76|805.99|796.89|806.11|797.01|805.83|796.73|17
1656183940000|2022-06-25 19:05:40|805.98|796.88|805.92|796.82|805.98|796.88|805.84|796.74|13
1656183950000|2022-06-25 19:05:50|805.93|796.83|805.92|796.82|805.93|796.83|805.91|796.81|4
1656183960000|2022-06-25 19:06:00|805.83|796.73|806|796.9|806.01|796.91|805.83|796.73|5
1656183970000|2022-06-25 19:06:10|805.97|796.87|806.01|796.91|806.02|796.92|805.97|796.87|4
1656183980000|2022-06-25 19:06:20|805.97|796.87|805.95|796.85|806.04|796.94|805.93|796.83|10
1656183990000|2022-06-25 19:06:30|805.99|796.89|805.85|796.75|806.04|796.94|805.85|796.75|8
1656184000000|2022-06-25 19:06:40|805.8|796.7|805.77|796.67|805.8|796.7|805.75|796.65|5
1656184010000|2022-06-25 19:06:50|805.82|796.72|806.13|797.03|806.14|797.04|805.82|796.72|8
1656184020000|2022-06-25 19:07:00|806.12|797.02|806.1|797|806.21|797.11|806.1|797|8
1656184030000|2022-06-25 19:07:10|806.05|796.95|805.98|796.88|806.21|797.11|805.98|796.88|13
1656184040000|2022-06-25 19:07:20|806.05|796.95|806.05|796.95|806.06|796.96|805.96|796.86|18
1656184050000|2022-06-25 19:07:30|805.96|796.86|805.31|796.21|805.96|796.86|805.31|796.21|12
1656184060000|2022-06-25 19:07:40|805.23|796.13|805.19|796.09|805.23|796.13|805.18|796.08|5
1656184070000|2022-06-25 19:07:50|805.16|796.06|805.2|796.1|805.27|796.17|805.16|796.06|8
1656184080000|2022-06-25 19:08:00|805.21|796.11|805.16|796.06|805.21|796.11|805.14|796.04|14
1656184090000|2022-06-25 19:08:10|805.14|796.04|805.08|795.98|805.16|796.06|805.03|795.93|11
1656184100000|2022-06-25 19:08:20|805.19|796.09|806.54|797.44|806.63|797.53|805.15|796.05|25
1656184110000|2022-06-25 19:08:30|806.71|797.61|806.19|797.09|806.77|797.67|806.18|797.08|18
1656184120000|2022-06-25 19:08:40|806.2|797.1|806.02|796.92|806.24|797.14|806.02|796.92|14
1656184130000|2022-06-25 19:08:50|806.01|796.91|805.99|796.89|806.06|796.96|805.99|796.89|12
1656184140000|2022-06-25 19:09:00|805.97|796.87|806.01|796.91|806.04|796.94|805.97|796.87|5
1656184150000|2022-06-25 19:09:10|805.98|796.88|806.09|796.99|806.14|797.04|805.98|796.88|13
1656184160000|2022-06-25 19:09:20|806.02|796.92|806.12|797.02|806.12|797.02|805.9|796.8|17
1656184170000|2022-06-25 19:09:30|806.09|796.99|806.02|796.92|806.1|797|806.02|796.92|8
1656184180000|2022-06-25 19:09:40|805.96|796.86|806.67|797.57|806.67|797.57|805.92|796.82|24
1656184190000|2022-06-25 19:09:50|806.73|797.63|806.16|797.06|806.8|797.7|806.09|796.99|22
1656184200000|2022-06-25 19:10:00|806.18|797.08|806.7|797.6|806.75|797.65|806.13|797.03|15
1656184210000|2022-06-25 19:10:10|806.76|797.66|806.79|797.69|806.81|797.71|806.16|797.06|22
1656184220000|2022-06-25 19:10:20|806.8|797.7|806.78|797.68|806.82|797.72|806.75|797.65|12
1656184230000|2022-06-25 19:10:30|806.75|797.65|806.75|797.65|806.78|797.68|806.75|797.65|4
1656184240000|2022-06-25 19:10:40|806.78|797.68|806.97|797.87|806.97|797.87|806.78|797.68|13
1656184250000|2022-06-25 19:10:50|806.98|797.88|807.36|798.26|807.46|798.36|806.98|797.88|10
1656184260000|2022-06-25 19:11:00|807.38|798.28|807.1|798|807.62|798.52|807.09|797.99|17
1656184270000|2022-06-25 19:11:10|807.09|797.99|806.95|797.85|807.09|797.99|806.95|797.85|6
1656184280000|2022-06-25 19:11:20|806.93|797.83|806.91|797.81|806.93|797.83|806.9|797.8|4
1656184290000|2022-06-25 19:11:30|806.81|797.71|806.7|797.6|806.81|797.71|806.69|797.59|7
1656184300000|2022-06-25 19:11:40|806.74|797.64|806.74|797.64|806.76|797.66|806.72|797.62|5
1656184310000|2022-06-25 19:11:50|806.76|797.66|806.8|797.7|806.82|797.72|806.76|797.66|7
1656184320000|2022-06-25 19:12:00|806.92|797.82|806.82|797.72|806.92|797.82|806.79|797.69|6
1656184330000|2022-06-25 19:12:10|806.81|797.71|806.82|797.72|806.84|797.74|806.81|797.71|4
1656184340000|2022-06-25 19:12:20|806.84|797.74|806.88|797.78|806.88|797.78|806.83|797.73|4
1656184350000|2022-06-25 19:12:30|806.93|797.83|806.92|797.82|806.93|797.83|806.92|797.82|4
1656184360000|2022-06-25 19:12:40|806.93|797.83|807.21|798.11|807.23|798.13|806.93|797.83|15
1656184370000|2022-06-25 19:12:50|807.27|798.17|807.7|798.6|807.7|798.6|807.27|798.17|9
1656184380000|2022-06-25 19:13:00|807.71|798.61|807.85|798.75|807.95|798.85|807.71|798.61|11
1656184390000|2022-06-25 19:13:10|807.87|798.77|807.73|798.63|807.87|798.77|807.73|798.63|8
1656184400000|2022-06-25 19:13:20|807.67|798.57|808.09|798.99|808.09|798.99|807.66|798.56|19
1656184410000|2022-06-25 19:13:30|808.1|799|808.7|799.6|808.71|799.61|808.1|799|14
1656184420000|2022-06-25 19:13:40|808.69|799.59|808.75|799.65|808.79|799.69|808.2|799.1|19
1656184430000|2022-06-25 19:13:50|808.72|799.62|808.75|799.65|808.8|799.7|808.72|799.62|16
1656184440000|2022-06-25 19:14:00|808.77|799.67|808.65|799.55|808.77|799.67|808.65|799.55|17
1656184450000|2022-06-25 19:14:10|808.66|799.56|807.94|798.84|808.66|799.56|807.94|798.84|16
1656184460000|2022-06-25 19:14:20|807.93|798.83|807.24|798.14|807.93|798.83|807.23|798.13|16
1656184470000|2022-06-25 19:14:30|807.23|798.13|807.5|798.4|807.63|798.53|807.02|797.92|13
1656184480000|2022-06-25 19:14:40|807.51|798.41|807.62|798.52|807.66|798.56|807.51|798.41|6
1656184490000|2022-06-25 19:14:50|807.65|798.55|807.65|798.55|807.67|798.57|807.61|798.51|5
1656184500000|2022-06-25 19:15:00|807.74|798.64|807.64|798.54|807.78|798.68|807.22|798.12|12
1656184510000|2022-06-25 19:15:10|807.63|798.53|807.31|798.21|807.63|798.53|807.2|798.1|8
1656184520000|2022-06-25 19:15:20|807.28|798.18|806.98|797.88|807.31|798.21|806.98|797.88|13
1656184530000|2022-06-25 19:15:30|806.99|797.89|807.31|798.21|807.57|798.47|806.89|797.79|18
1656184540000|2022-06-25 19:15:40|807.3|798.2|807.07|797.97|807.3|798.2|806.97|797.87|16
1656184550000|2022-06-25 19:15:50|807.05|797.95|807.02|797.92|807.05|797.95|807|797.9|4
1656184560000|2022-06-25 19:16:00|807|797.9|806.87|797.77|807|797.9|806.87|797.77|8
1656184570000|2022-06-25 19:16:10|806.88|797.78|807.12|798.02|807.15|798.05|806.87|797.77|22
1656184580000|2022-06-25 19:16:20|807.15|798.05|807.9|798.8|807.9|798.8|807.12|798.02|18
1656184590000|2022-06-25 19:16:30|807.91|798.81|808.19|799.09|808.21|799.11|807.91|798.81|9
1656184600000|2022-06-25 19:16:40|808.17|799.07|808.14|799.04|808.18|799.08|808.14|799.04|8
1656184610000|2022-06-25 19:16:50|808.15|799.05|807.39|798.29|808.15|799.05|807.38|798.28|14
1656184620000|2022-06-25 19:17:00|807.38|798.28|806.85|797.75|807.38|798.28|806.84|797.74|16
1656184630000|2022-06-25 19:17:10|806.84|797.74|806.08|796.98|806.85|797.75|805.93|796.83|21
1656184640000|2022-06-25 19:17:20|806.17|797.07|806.75|797.65|806.81|797.71|806.17|797.07|20
1656184650000|2022-06-25 19:17:30|806.77|797.67|806.67|797.57|806.77|797.67|806.67|797.57|7
1656184660000|2022-06-25 19:17:40|806.65|797.55|806.6|797.5|806.7|797.6|806.14|797.04|21
1656184670000|2022-06-25 19:17:50|806.64|797.54|806.7|797.6|806.7|797.6|806.51|797.41|15
1656184680000|2022-06-25 19:18:00|806.69|797.59|806.03|796.93|806.72|797.62|806.03|796.93|18
1656184690000|2022-06-25 19:18:10|805.98|796.88|805.78|796.68|805.98|796.88|805.78|796.68|9
1656184700000|2022-06-25 19:18:20|805.79|796.69|805.72|796.62|805.79|796.69|805.7|796.6|13
1656184710000|2022-06-25 19:18:30|805.79|796.69|805.71|796.61|805.9|796.8|805.66|796.56|7
1656184720000|2022-06-25 19:18:40|805.78|796.68|805.84|796.74|805.85|796.75|805.78|796.68|4
1656184730000|2022-06-25 19:18:50|805.85|796.75|805.84|796.74|805.85|796.75|805.84|796.74|2
1656184740000|2022-06-25 19:19:00|805.85|796.75|805.8|796.7|805.85|796.75|805.8|796.7|2
1656184750000|2022-06-25 19:19:10|805.79|796.69|805.79|796.69|805.79|796.69|805.79|796.69|1
1656184760000|2022-06-25 19:19:20|805.78|796.68|805.89|796.79|805.89|796.79|805.78|796.68|8
1656184780000|2022-06-25 19:19:40|805.79|796.69|805.6|796.5|805.85|796.75|805.6|796.5|14
1656184790000|2022-06-25 19:19:50|805.29|796.19|805.09|795.99|805.29|796.19|805.09|795.99|10
1656184800000|2022-06-25 19:20:00|805.03|795.93|804.95|795.85|805.03|795.93|804.93|795.83|6
1656184810000|2022-06-25 19:20:10|804.96|795.86|805.06|795.96|805.06|795.96|804.96|795.86|4
1656184820000|2022-06-25 19:20:20|805.02|795.92|805|795.9|805.02|795.92|805|795.9|3
1656184830000|2022-06-25 19:20:30|805.09|795.99|805.57|796.47|805.6|796.5|805.07|795.97|9
1656184840000|2022-06-25 19:20:40|805.61|796.51|806|796.9|806|796.9|805.61|796.51|6
1656184850000|2022-06-25 19:20:50|806.34|797.24|805.99|796.89|806.39|797.29|805.87|796.77|16
1656184860000|2022-06-25 19:21:00|806.03|796.93|805.99|796.89|806.15|797.05|805.97|796.87|16
1656184870000|2022-06-25 19:21:10|806|796.9|805.99|796.89|806|796.9|805.99|796.89|2
1656184880000|2022-06-25 19:21:20|805.97|796.87|806.11|797.01|806.11|797.01|805.97|796.87|6
1656184890000|2022-06-25 19:21:30|806.14|797.04|806.3|797.2|806.65|797.55|806.14|797.04|13
1656184900000|2022-06-25 19:21:40|806.59|797.49|806.23|797.13|806.59|797.49|806.23|797.13|4
1656184910000|2022-06-25 19:21:50|806.2|797.1|806.23|797.13|806.23|797.13|806.2|797.1|2
1656184920000|2022-06-25 19:22:00|806.27|797.17|806.26|797.16|806.27|797.17|806.26|797.16|6
1656184930000|2022-06-25 19:22:10|806.25|797.15|806.05|796.95|806.25|797.15|806.05|796.95|13
1656184940000|2022-06-25 19:22:20|805.96|796.86|806.03|796.93|806.03|796.93|805.96|796.86|3
1656184950000|2022-06-25 19:22:30|806.04|796.94|806.16|797.06|806.17|797.07|806.03|796.93|9
1656184960000|2022-06-25 19:22:40|806.17|797.07|806.12|797.02|806.17|797.07|806.12|797.02|4
1656184970000|2022-06-25 19:22:50|806.13|797.03|806.12|797.02|806.13|797.03|806.12|797.02|2
1656184980000|2022-06-25 19:23:00|806.13|797.03|806.15|797.05|806.18|797.08|806.13|797.03|7
1656184990000|2022-06-25 19:23:10|806.17|797.07|806.7|797.6|806.72|797.62|806.17|797.07|11
1656185000000|2022-06-25 19:23:20|806.72|797.62|806.66|797.56|806.72|797.62|806.64|797.54|10
1656185010000|2022-06-25 19:23:30|806.71|797.61|806.14|797.04|806.71|797.61|806.09|796.99|11
1656185020000|2022-06-25 19:23:40|806.09|796.99|806.45|797.35|806.57|797.47|806.09|796.99|11
1656185030000|2022-06-25 19:23:50|806.47|797.37|806.1|797|806.47|797.37|806.1|797|6
1656185040000|2022-06-25 19:24:00|806.15|797.05|806.12|797.02|806.15|797.05|806.08|796.98|4
1656185050000|2022-06-25 19:24:10|806.08|796.98|805.9|796.8|806.12|797.02|805.9|796.8|9
1656185070000|2022-06-25 19:24:30|805.95|796.85|805.96|796.86|805.96|796.86|805.94|796.84|3
1656185080000|2022-06-25 19:24:40|805.95|796.85|805.98|796.88|805.99|796.89|805.95|796.85|4
1656185090000|2022-06-25 19:24:50|805.99|796.89|805.93|796.83|805.99|796.89|805.93|796.83|6
1656185100000|2022-06-25 19:25:00|806.03|796.93|805.93|796.83|806.03|796.93|805.93|796.83|2
1656185110000|2022-06-25 19:25:10|805.92|796.82|805.27|796.17|805.92|796.82|805.27|796.17|13
1656185120000|2022-06-25 19:25:20|805.22|796.12|805.03|795.93|805.24|796.14|804.97|795.87|13
1656185130000|2022-06-25 19:25:30|805.05|795.95|804.89|795.79|805.05|795.95|804.89|795.79|5
1656185140000|2022-06-25 19:25:40|804.88|795.78|804.85|795.75|804.88|795.78|804.85|795.75|2
1656185150000|2022-06-25 19:25:50|804.82|795.72|804.86|795.76|804.86|795.76|804.81|795.71|4
1656185160000|2022-06-25 19:26:00|804.82|795.72|804.14|795.04|804.82|795.72|804.07|794.97|20
1656185170000|2022-06-25 19:26:10|804.12|795.02|803.99|794.89|804.12|795.02|803.99|794.89|7
1656185180000|2022-06-25 19:26:20|804|794.9|804.63|795.53|804.63|795.53|803.99|794.89|15
1656185190000|2022-06-25 19:26:30|804.58|795.48|804.68|795.58|804.7|795.6|804.41|795.31|16
1656185200000|2022-06-25 19:26:40|804.64|795.54|804.21|795.11|804.64|795.54|804.13|795.03|9
1656185210000|2022-06-25 19:26:50|804.17|795.07|804.2|795.1|804.22|795.12|804.16|795.06|10
1656185220000|2022-06-25 19:27:00|804.22|795.12|804.2|795.1|804.79|795.69|804.2|795.1|20
1656185230000|2022-06-25 19:27:10|804.21|795.11|804.09|794.99|804.21|795.11|804.09|794.99|8
1656185250000|2022-06-25 19:27:30|804.08|794.98|803.93|794.83|804.12|795.02|803.9|794.8|16
1656185260000|2022-06-25 19:27:40|804.02|794.92|804.02|794.92|804.14|795.04|804.02|794.92|8
1656185270000|2022-06-25 19:27:50|804.08|794.98|804.09|794.99|804.15|795.05|804.02|794.92|12
1656185280000|2022-06-25 19:28:00|804.07|794.97|804.13|795.03|804.13|795.03|804.06|794.96|7
1656185290000|2022-06-25 19:28:10|804.14|795.04|804.11|795.01|804.14|795.04|804.11|795.01|9
1656185300000|2022-06-25 19:28:20|804.13|795.03|804.11|795.01|804.13|795.03|804.11|795.01|2
1656185310000|2022-06-25 19:28:30|804.13|795.03|804.09|794.99|804.14|795.04|804.08|794.98|9
1656185320000|2022-06-25 19:28:40|804.14|795.04|804.15|795.05|804.16|795.06|804.14|795.04|5
1656185330000|2022-06-25 19:28:50|804.16|795.06|804.76|795.66|804.76|795.66|804.15|795.05|10
1656185340000|2022-06-25 19:29:00|804.74|795.64|804.69|795.59|804.76|795.66|804.69|795.59|7
1656185350000|2022-06-25 19:29:10|804.74|795.64|804.74|795.64|804.76|795.66|804.72|795.62|8
1656185360000|2022-06-25 19:29:20|804.71|795.61|804.73|795.63|804.73|795.63|804.64|795.54|6
1656185370000|2022-06-25 19:29:30|804.7|795.6|804.79|795.69|804.8|795.7|804.7|795.6|8
1656185380000|2022-06-25 19:29:40|804.77|795.67|804.89|795.79|804.89|795.79|804.71|795.61|9
1656185390000|2022-06-25 19:29:50|804.87|795.77|804.27|795.17|804.87|795.77|804.24|795.14|9
1656185400000|2022-06-25 19:30:00|804.25|795.15|804.27|795.17|804.27|795.17|804.25|795.15|2
1656185410000|2022-06-25 19:30:10|804.25|795.15|804.27|795.17|804.3|795.2|804.2|795.1|5
1656185420000|2022-06-25 19:30:20|804.24|795.14|804.27|795.17|804.29|795.19|804.24|795.14|8
1656185430000|2022-06-25 19:30:30|804.29|795.19|804.27|795.17|804.29|795.19|804.27|795.17|2
1656185440000|2022-06-25 19:30:40|804.29|795.19|804.29|795.19|804.34|795.24|804.27|795.17|4
1656185450000|2022-06-25 19:30:50|804.27|795.17|804.29|795.19|804.29|795.19|804.27|795.17|4
1656185460000|2022-06-25 19:31:00|804.28|795.18|804.17|795.07|804.28|795.18|804.17|795.07|5
1656185470000|2022-06-25 19:31:10|804.18|795.08|804.18|795.08|804.27|795.17|804.18|795.08|6
1656185480000|2022-06-25 19:31:20|804.17|795.07|804.08|794.98|804.26|795.16|804.08|794.98|9
1656185490000|2022-06-25 19:31:30|804.09|794.99|804.04|794.94|804.09|794.99|804.04|794.94|6
1656185500000|2022-06-25 19:31:40|804.06|794.96|803|793.9|804.06|794.96|803|793.9|13
1656185510000|2022-06-25 19:31:50|803.01|793.91|803.06|793.96|803.06|793.96|802.98|793.88|3
1656185520000|2022-06-25 19:32:00|803.1|794|803.03|793.93|803.13|794.03|802.99|793.89|5
1656185530000|2022-06-25 19:32:10|802.98|793.88|802.93|793.83|802.98|793.88|802.93|793.83|3
1656185540000|2022-06-25 19:32:20|802.8|793.7|803.09|793.99|803.09|793.99|802.79|793.69|11
1656185550000|2022-06-25 19:32:30|803|793.9|802.94|793.84|803|793.9|802.92|793.82|5
1656185560000|2022-06-25 19:32:40|802.99|793.89|803.13|794.03|803.13|794.03|802.99|793.89|8
1656185570000|2022-06-25 19:32:50|803.15|794.05|803.15|794.05|803.18|794.08|803.15|794.05|6
1656185580000|2022-06-25 19:33:00|803.14|794.04|803.16|794.06|803.7|794.6|803.14|794.04|10
1656185590000|2022-06-25 19:33:10|803.18|794.08|803.05|793.95|803.18|794.08|803.05|793.95|3
1656185600000|2022-06-25 19:33:20|803.04|793.94|802.91|793.81|803.04|793.94|802.91|793.81|10
1656185610000|2022-06-25 19:33:30|802.92|793.82|803.16|794.06|803.29|794.19|802.92|793.82|15
1656185620000|2022-06-25 19:33:40|803.21|794.11|803.17|794.07|803.21|794.11|803.17|794.07|4
1656185630000|2022-06-25 19:33:50|803.18|794.08|803.71|794.61|803.81|794.71|803.18|794.08|10
1656185640000|2022-06-25 19:34:00|803.69|794.59|803.83|794.73|803.84|794.74|803.69|794.59|9
1656185650000|2022-06-25 19:34:10|803.87|794.77|803.87|794.77|803.87|794.77|803.87|794.77|1
1656185660000|2022-06-25 19:34:20|803.85|794.75|803.24|794.14|803.85|794.75|803.21|794.11|12
1656185670000|2022-06-25 19:34:30|803.26|794.16|803.68|794.58|803.68|794.58|803.16|794.06|14
1656185680000|2022-06-25 19:34:40|803.65|794.55|803.19|794.09|803.65|794.55|803.18|794.08|6
1656185690000|2022-06-25 19:34:50|803.16|794.06|803.13|794.03|803.16|794.06|803.13|794.03|5
1656185700000|2022-06-25 19:35:00|803.08|793.98|803.16|794.06|803.16|794.06|803.08|793.98|5
1656185710000|2022-06-25 19:35:10|803.17|794.07|803.21|794.11|803.21|794.11|803.15|794.05|6
1656185720000|2022-06-25 19:35:20|803.19|794.09|803.06|793.96|803.19|794.09|802.97|793.87|9
1656185730000|2022-06-25 19:35:30|802.97|793.87|802.95|793.85|802.97|793.87|802.95|793.85|2
1656185740000|2022-06-25 19:35:40|802.98|793.88|803.09|793.99|803.09|793.99|802.98|793.88|5
1656185750000|2022-06-25 19:35:50|803.08|793.98|803.07|793.97|803.09|793.99|803.07|793.97|3
1656185760000|2022-06-25 19:36:00|803.14|794.04|803.14|794.04|803.15|794.05|803.14|794.04|3
1656185770000|2022-06-25 19:36:10|803.16|794.06|803.1|794|803.17|794.07|803.1|794|6
1656185780000|2022-06-25 19:36:20|803.23|794.13|803.08|793.98|803.23|794.13|803.08|793.98|4
1656185790000|2022-06-25 19:36:30|803.09|793.99|803.09|793.99|803.09|793.99|803.09|793.99|1
1656185800000|2022-06-25 19:36:40|803.08|793.98|803.11|794.01|803.12|794.02|803.08|793.98|4
1656185810000|2022-06-25 19:36:50|803.12|794.02|803.87|794.77|803.88|794.78|803.12|794.02|17
1656185820000|2022-06-25 19:37:00|803.89|794.79|803.95|794.85|803.97|794.87|803.87|794.77|6
1656185840000|2022-06-25 19:37:20|803.94|794.84|804|794.9|804|794.9|803.92|794.82|4
1656185850000|2022-06-25 19:37:30|803.98|794.88|803.94|794.84|804.02|794.92|803.94|794.84|10
1656185860000|2022-06-25 19:37:40|803.93|794.83|803.82|794.72|803.95|794.85|803.69|794.59|12
1656185870000|2022-06-25 19:37:50|803.78|794.68|803.77|794.67|803.82|794.72|803.77|794.67|5
1656185880000|2022-06-25 19:38:00|803.75|794.65|803.72|794.62|803.81|794.71|803.7|794.6|9
1656185890000|2022-06-25 19:38:10|803.68|794.58|803.04|793.94|803.69|794.59|803.04|793.94|11
1656185900000|2022-06-25 19:38:20|803.02|793.92|803.02|793.92|803.02|793.92|803.02|793.92|1
1656185910000|2022-06-25 19:38:30|803.1|794|803.18|794.08|803.2|794.1|803.1|794|6
1656185920000|2022-06-25 19:38:40|803.2|794.1|803.93|794.83|803.98|794.88|803.2|794.1|14
1656185930000|2022-06-25 19:38:50|803.89|794.79|803.63|794.53|803.89|794.79|803.6|794.5|14
1656185940000|2022-06-25 19:39:00|803.8|794.7|803.72|794.62|803.8|794.7|803.67|794.57|6
1656185950000|2022-06-25 19:39:10|803.67|794.57|803.72|794.62|803.72|794.62|803.67|794.57|2
1656185960000|2022-06-25 19:39:20|803.67|794.57|803.87|794.77|803.91|794.81|803.67|794.57|4
1656185970000|2022-06-25 19:39:30|803.91|794.81|803.89|794.79|803.91|794.81|803.81|794.71|7
1656185980000|2022-06-25 19:39:40|803.91|794.81|803.92|794.82|803.92|794.82|803.91|794.81|2
1656185990000|2022-06-25 19:39:50|803.94|794.84|803.85|794.75|804.04|794.94|803.79|794.69|11
1656186000000|2022-06-25 19:40:00|803.84|794.74|803.82|794.72|803.88|794.78|803.82|794.72|5
1656186010000|2022-06-25 19:40:10|803.81|794.71|803.83|794.73|803.83|794.73|803.81|794.71|2
1656186020000|2022-06-25 19:40:20|803.81|794.71|803.83|794.73|803.83|794.73|803.81|794.71|2
1656186030000|2022-06-25 19:40:30|803.81|794.71|803.89|794.79|803.89|794.79|803.81|794.71|6
1656186040000|2022-06-25 19:40:40|803.84|794.74|803.84|794.74|803.87|794.77|803.84|794.74|5
1656186050000|2022-06-25 19:40:50|803.79|794.69|803.68|794.58|803.79|794.69|803.68|794.58|8
1656186060000|2022-06-25 19:41:00|803.7|794.6|803.68|794.58|803.7|794.6|803.66|794.56|10
1656186070000|2022-06-25 19:41:10|803.65|794.55|803.67|794.57|803.74|794.64|803.59|794.49|14
1656186080000|2022-06-25 19:41:20|803.73|794.63|803.73|794.63|803.73|794.63|803.73|794.63|1
1656186090000|2022-06-25 19:41:30|803.8|794.7|803.76|794.66|803.82|794.72|803.74|794.64|8
1656186100000|2022-06-25 19:41:40|803.74|794.64|803.69|794.59|803.74|794.64|803.65|794.55|5
1656186110000|2022-06-25 19:41:50|803.68|794.58|803.69|794.59|803.75|794.65|803.68|794.58|13
1656186120000|2022-06-25 19:42:00|803.68|794.58|803.17|794.07|803.68|794.58|803.17|794.07|4
1656186130000|2022-06-25 19:42:10|803.18|794.08|803.2|794.1|803.2|794.1|803.18|794.08|2
1656186140000|2022-06-25 19:42:20|803.14|794.04|802.92|793.82|803.14|794.04|802.92|793.82|9
1656186150000|2022-06-25 19:42:30|802.99|793.89|803.05|793.95|803.05|793.95|802.89|793.79|10
1656186160000|2022-06-25 19:42:40|803.02|793.92|803.05|793.95|803.05|793.95|803.02|793.92|2
1656186170000|2022-06-25 19:42:50|803.08|793.98|803.58|794.48|803.58|794.48|803.08|793.98|8
1656186180000|2022-06-25 19:43:00|803.6|794.5|803.41|794.31|803.96|794.86|803.33|794.23|20
1656186190000|2022-06-25 19:43:10|803.34|794.24|803.27|794.17|803.34|794.24|803.27|794.17|4
1656186200000|2022-06-25 19:43:20|803.28|794.18|803.28|794.18|803.28|794.18|803.28|794.18|1
1656186210000|2022-06-25 19:43:30|803.29|794.19|803.32|794.22|803.32|794.22|803.28|794.18|7
1656186220000|2022-06-25 19:43:40|803.29|794.19|803.34|794.24|803.41|794.31|803.29|794.19|6
1656186230000|2022-06-25 19:43:50|803.35|794.25|803.3|794.2|803.35|794.25|803.3|794.2|2
1656186240000|2022-06-25 19:44:00|803.32|794.22|803.32|794.22|803.32|794.22|803.32|794.22|1
1656186250000|2022-06-25 19:44:10|803.31|794.21|803.28|794.18|803.31|794.21|803.28|794.18|6
1656186260000|2022-06-25 19:44:20|803.25|794.15|803.23|794.13|803.25|794.15|803.23|794.13|2
1656186270000|2022-06-25 19:44:30|803.2|794.1|803.3|794.2|803.3|794.2|803.2|794.1|5
1656186290000|2022-06-25 19:44:50|803.31|794.21|803.31|794.21|803.31|794.21|803.31|794.21|1
1656186300000|2022-06-25 19:45:00|803.3|794.2|803.22|794.12|803.32|794.22|803.19|794.09|11
1656186310000|2022-06-25 19:45:10|803.19|794.09|803.3|794.2|803.3|794.2|803.19|794.09|13
1656186320000|2022-06-25 19:45:20|803.31|794.21|803.32|794.22|803.32|794.22|803.31|794.21|2
1656186330000|2022-06-25 19:45:30|803.31|794.21|803.3|794.2|803.31|794.21|803.3|794.2|2
1656186340000|2022-06-25 19:45:40|803.31|794.21|803.3|794.2|803.31|794.21|803.3|794.2|4
1656186350000|2022-06-25 19:45:50|803.31|794.21|803.32|794.22|803.32|794.22|803.3|794.2|6
1656186360000|2022-06-25 19:46:00|803.31|794.21|803.3|794.2|803.31|794.21|803.3|794.2|4
1656186370000|2022-06-25 19:46:10|803.31|794.21|803.32|794.22|803.32|794.22|803.3|794.2|5
1656186380000|2022-06-25 19:46:20|803.31|794.21|803.23|794.13|803.31|794.21|803.23|794.13|5
1656186390000|2022-06-25 19:46:30|803.25|794.15|803.25|794.15|803.25|794.15|803.23|794.13|5
1656186400000|2022-06-25 19:46:40|803.24|794.14|803.17|794.07|803.24|794.14|803.17|794.07|3
1656186410000|2022-06-25 19:46:50|803.2|794.1|803.21|794.11|803.21|794.11|803.19|794.09|4
1656186420000|2022-06-25 19:47:00|803.22|794.12|803.44|794.34|803.5|794.4|803.22|794.12|13
1656186430000|2022-06-25 19:47:10|803.47|794.37|803.29|794.19|803.47|794.37|803.29|794.19|8
1656186470000|2022-06-25 19:47:50|803.3|794.2|803.2|794.1|803.3|794.2|803.2|794.1|3
1656186480000|2022-06-25 19:48:00|803.21|794.11|803.3|794.2|803.3|794.2|803.2|794.1|6
1656186490000|2022-06-25 19:48:10|803.29|794.19|803.22|794.12|803.29|794.19|803.2|794.1|7
1656186510000|2022-06-25 19:48:30|803.2|794.1|803.2|794.1|803.2|794.1|803.2|794.1|1
1656186530000|2022-06-25 19:48:50|803.19|794.09|803.2|794.1|803.24|794.14|803.19|794.09|3
1656186540000|2022-06-25 19:49:00|803.19|794.09|803.17|794.07|803.2|794.1|803.16|794.06|5
1656186550000|2022-06-25 19:49:10|803.16|794.06|803.17|794.07|803.17|794.07|803.16|794.06|2
1656186560000|2022-06-25 19:49:20|803.16|794.06|803.2|794.1|803.21|794.11|803.16|794.06|6
1656186570000|2022-06-25 19:49:30|803.19|794.09|803.21|794.11|803.21|794.11|803.19|794.09|3
1656186580000|2022-06-25 19:49:40|803.37|794.27|804.26|795.16|804.73|795.63|803.37|794.27|21
1656186590000|2022-06-25 19:49:50|804.27|795.17|804.95|795.85|805.04|795.94|804.27|795.17|12
1656186600000|2022-06-25 19:50:00|805.07|795.97|804.96|795.86|805.07|795.97|804.96|795.86|8
1656186610000|2022-06-25 19:50:10|804.94|795.84|805.02|795.92|805.02|795.92|804.94|795.84|3
1656186620000|2022-06-25 19:50:20|805.06|795.96|805|795.9|805.06|795.96|805|795.9|4
1656186630000|2022-06-25 19:50:30|805.02|795.92|804.86|795.76|805.02|795.92|804.78|795.68|13
1656186640000|2022-06-25 19:50:40|804.87|795.77|804.87|795.77|804.87|795.77|804.87|795.77|1
1656186650000|2022-06-25 19:50:50|804.73|795.63|804.2|795.1|804.74|795.64|804.2|795.1|14
1656186660000|2022-06-25 19:51:00|804.11|795.01|804.65|795.55|804.66|795.56|804.08|794.98|18
1656186670000|2022-06-25 19:51:10|804.67|795.57|804.63|795.53|804.76|795.66|804.61|795.51|19
1656186680000|2022-06-25 19:51:20|804.65|795.55|804.1|795|804.65|795.55|804.1|795|14
1656186690000|2022-06-25 19:51:30|804.11|795.01|804.09|794.99|804.17|795.07|804.09|794.99|8
1656186700000|2022-06-25 19:51:40|804.03|794.93|803.69|794.59|804.03|794.93|803.69|794.59|12
1656186710000|2022-06-25 19:51:50|803.56|794.46|803.16|794.06|803.59|794.49|803.14|794.04|12
1656186720000|2022-06-25 19:52:00|802.95|793.85|803.07|793.97|803.08|793.98|802.93|793.83|11
1656186730000|2022-06-25 19:52:10|803.08|793.98|803.78|794.68|803.78|794.68|803.02|793.92|20
1656186740000|2022-06-25 19:52:20|803.79|794.69|803.6|794.5|803.82|794.72|803.6|794.5|12
1656186750000|2022-06-25 19:52:30|803.64|794.54|803.55|794.45|803.64|794.54|803.55|794.45|6
1656186760000|2022-06-25 19:52:40|803.56|794.46|803.72|794.62|803.72|794.62|803.56|794.46|4
1656186770000|2022-06-25 19:52:50|803.7|794.6|803.8|794.7|803.8|794.7|803.7|794.6|8
1656186780000|2022-06-25 19:53:00|803.79|794.69|803.91|794.81|803.91|794.81|803.78|794.68|12
1656186790000|2022-06-25 19:53:10|803.89|794.79|803.86|794.76|803.89|794.79|803.86|794.76|5
1656186800000|2022-06-25 19:53:20|803.87|794.77|803.85|794.75|803.88|794.78|803.85|794.75|4
1656186810000|2022-06-25 19:53:30|803.94|794.84|803.93|794.83|803.94|794.84|803.93|794.83|2
1656186820000|2022-06-25 19:53:40|804.06|794.96|804.15|795.05|804.15|795.05|804.06|794.96|7
1656186830000|2022-06-25 19:53:50|804.14|795.04|804.2|795.1|804.2|795.1|804.14|795.04|4
1656186840000|2022-06-25 19:54:00|804.22|795.12|804.25|795.15|804.25|795.15|804.22|795.12|4
1656186850000|2022-06-25 19:54:10|804.26|795.16|804.83|795.73|804.83|795.73|804.26|795.16|13
1656186860000|2022-06-25 19:54:20|804.82|795.72|804.83|795.73|804.83|795.73|804.82|795.72|2
1656186870000|2022-06-25 19:54:30|804.82|795.72|804.81|795.71|804.82|795.72|804.8|795.7|4
1656186880000|2022-06-25 19:54:40|804.8|795.7|804.76|795.66|804.81|795.71|804.76|795.66|3
1656186900000|2022-06-25 19:55:00|804.84|795.74|804.83|795.73|805.05|795.95|804.81|795.71|9
1656186920000|2022-06-25 19:55:20|804.82|795.72|804.91|795.81|804.91|795.81|804.74|795.64|12
1656186930000|2022-06-25 19:55:30|805|795.9|805.02|795.92|805.04|795.94|804.99|795.89|8
1656186940000|2022-06-25 19:55:40|805.04|795.94|805.15|796.05|805.15|796.05|805.04|795.94|3
1656186960000|2022-06-25 19:56:00|805.14|796.04|805.05|795.95|805.14|796.04|805.03|795.93|6
1656186980000|2022-06-25 19:56:20|805.12|796.02|805.05|795.95|805.13|796.03|805.04|795.94|10
1656186990000|2022-06-25 19:56:30|805.07|795.97|805.13|796.03|805.17|796.07|805.07|795.97|12
1656187000000|2022-06-25 19:56:40|805.09|795.99|804.97|795.87|805.09|795.99|804.94|795.84|9
1656187010000|2022-06-25 19:56:50|804.96|795.86|805|795.9|805.03|795.93|804.94|795.84|6
1656187020000|2022-06-25 19:57:00|804.98|795.88|805|795.9|805.01|795.91|804.98|795.88|4
1656187030000|2022-06-25 19:57:10|805.01|795.91|805.02|795.92|805.06|795.96|805|795.9|8
1656187040000|2022-06-25 19:57:20|805.06|795.96|805.06|795.96|805.07|795.97|805.05|795.95|4
1656187050000|2022-06-25 19:57:30|805.07|795.97|805.08|795.98|805.18|796.08|805.07|795.97|12
1656187060000|2022-06-25 19:57:40|805.07|795.97|805.1|796|805.1|796|805.07|795.97|2
1656187070000|2022-06-25 19:57:50|805.11|796.01|805.12|796.02|805.13|796.03|805.11|796.01|4
1656187080000|2022-06-25 19:58:00|805.15|796.05|804.97|795.87|805.15|796.05|804.96|795.86|13
1656187090000|2022-06-25 19:58:10|804.96|795.86|804.97|795.87|805|795.9|804.96|795.86|4
1656187100000|2022-06-25 19:58:20|805|795.9|804.86|795.76|805.01|795.91|804.86|795.76|5
1656187110000|2022-06-25 19:58:30|804.89|795.79|804.86|795.76|804.89|795.79|804.86|795.76|8
1656187120000|2022-06-25 19:58:40|804.89|795.79|805.07|795.97|805.13|796.03|804.89|795.79|12
1656187130000|2022-06-25 19:58:50|805.03|795.93|805.01|795.91|805.04|795.94|805|795.9|7
1656187140000|2022-06-25 19:59:00|805.12|796.02|805.12|796.02|805.15|796.05|805.12|796.02|3
1656187160000|2022-06-25 19:59:20|805.09|795.99|805.09|795.99|805.09|795.99|805.09|795.99|1
1656187170000|2022-06-25 19:59:30|805.07|795.97|805.15|796.05|805.17|796.07|805.07|795.97|5
1656187180000|2022-06-25 19:59:40|805.22|796.12|805.26|796.16|805.26|796.16|805.19|796.09|5
1656187190000|2022-06-25 19:59:50|805.25|796.15|805.27|796.17|805.27|796.17|805.25|796.15|2
1656187200000|2022-06-25 20:00:00|805.29|796.19|806.06|796.96|806.11|797.01|805.24|796.14|13
1656187210000|2022-06-25 20:00:10|806.02|796.92|805.97|796.87|806.02|796.92|805.97|796.87|6
1656187220000|2022-06-25 20:00:20|805.99|796.89|806.11|797.01|806.17|797.07|805.99|796.89|7
1656187230000|2022-06-25 20:00:30|806.1|797|806.11|797.01|806.11|797.01|806.1|797|4
1656187240000|2022-06-25 20:00:40|806.16|797.06|806.12|797.02|806.18|797.08|806.12|797.02|7
1656187250000|2022-06-25 20:00:50|806.18|797.08|806.12|797.02|806.18|797.08|806.12|797.02|4
1656187260000|2022-06-25 20:01:00|806.15|797.05|806.15|797.05|806.15|797.05|806.15|797.05|1
1656187270000|2022-06-25 20:01:10|806.23|797.13|806.27|797.17|806.27|797.17|806.21|797.11|3
1656187280000|2022-06-25 20:01:20|806.28|797.18|806.2|797.1|806.28|797.18|806.2|797.1|6
1656187290000|2022-06-25 20:01:30|806.18|797.08|806|796.9|806.19|797.09|806|796.9|7
1656187310000|2022-06-25 20:01:50|806.02|796.92|806.09|796.99|806.1|797|806.02|796.92|6
1656187320000|2022-06-25 20:02:00|806.15|797.05|807.25|798.15|807.26|798.16|806.15|797.05|11
1656187330000|2022-06-25 20:02:10|807.26|798.16|807.36|798.26|807.88|798.78|807.25|798.15|4
1656187340000|2022-06-25 20:02:20|807.23|798.13|807.23|798.13|807.23|798.13|807.23|798.13|1
1656187350000|2022-06-25 20:02:30|807.16|798.06|807.15|798.05|807.16|798.06|807.14|798.04|3
1656187360000|2022-06-25 20:02:40|807.16|798.06|807.15|798.05|807.16|798.06|807.14|798.04|6
1656187370000|2022-06-25 20:02:50|807.14|798.04|807.14|798.04|807.15|798.05|807.14|798.04|3
1656187380000|2022-06-25 20:03:00|807.09|797.99|807.06|797.96|807.09|797.99|807.06|797.96|3
1656187390000|2022-06-25 20:03:10|807.1|798|807.54|798.44|807.54|798.44|807.01|797.91|9
1656187400000|2022-06-25 20:03:20|807.75|798.65|807.87|798.77|807.88|798.78|807.75|798.65|3
1656187410000|2022-06-25 20:03:30|807.88|798.78|807.87|798.77|807.88|798.78|807.87|798.77|2
1656187420000|2022-06-25 20:03:40|807.89|798.79|807.87|798.77|807.9|798.8|807.87|798.77|5
1656187430000|2022-06-25 20:03:50|807.89|798.79|807.92|798.82|807.93|798.83|807.88|798.78|6
1656187440000|2022-06-25 20:04:00|807.91|798.81|807.91|798.81|807.92|798.82|807.87|798.77|6
1656187450000|2022-06-25 20:04:10|807.89|798.79|807.12|798.02|807.89|798.79|807.11|798.01|7
1656187470000|2022-06-25 20:04:30|806.98|797.88|807.06|797.96|807.06|797.96|806.97|797.87|10
1656187480000|2022-06-25 20:04:40|807.05|797.95|806.92|797.82|807.05|797.95|806.92|797.82|8
1656187490000|2022-06-25 20:04:50|806.91|797.81|806.32|797.22|806.91|797.81|806.19|797.09|8
1656187500000|2022-06-25 20:05:00|806.22|797.12|806.88|797.78|806.88|797.78|806.22|797.12|7
1656187510000|2022-06-25 20:05:10|806.86|797.76|806.86|797.76|806.86|797.76|806.85|797.75|11
1656187520000|2022-06-25 20:05:20|806.87|797.77|806.86|797.76|806.87|797.77|806.86|797.76|2
1656187530000|2022-06-25 20:05:30|806.88|797.78|807.38|798.28|807.42|798.32|806.88|797.78|10
1656187540000|2022-06-25 20:05:40|807.37|798.27|807.09|797.99|807.37|798.27|806.98|797.88|17
1656187550000|2022-06-25 20:05:50|807.1|798|807.08|797.98|807.1|798|807.08|797.98|8
1656187560000|2022-06-25 20:06:00|807.06|797.96|807.06|797.96|807.06|797.96|807.03|797.93|3
1656187570000|2022-06-25 20:06:10|807.03|797.93|807.25|798.15|807.25|798.15|807.03|797.93|9
1656187580000|2022-06-25 20:06:20|807.69|798.59|807.74|798.64|807.77|798.67|807.65|798.55|10
1656187590000|2022-06-25 20:06:30|807.76|798.66|807.86|798.76|807.86|798.76|807.76|798.66|5
1656187600000|2022-06-25 20:06:40|807.87|798.77|808.01|798.91|808.14|799.04|807.87|798.77|15
1656187620000|2022-06-25 20:07:00|808|798.9|808.08|798.98|808.08|798.98|808|798.9|3
1656187630000|2022-06-25 20:07:10|808.13|799.03|808.02|798.92|808.13|799.03|808.02|798.92|12
1656187640000|2022-06-25 20:07:20|808.03|798.93|808.06|798.96|808.06|798.96|808.03|798.93|2
1656187650000|2022-06-25 20:07:30|808.03|798.93|807.99|798.89|808.03|798.93|807.99|798.89|3
1656187660000|2022-06-25 20:07:40|808.01|798.91|807.85|798.75|808.01|798.91|807.85|798.75|9
1656187680000|2022-06-25 20:08:00|807.91|798.81|806.88|797.78|807.91|798.81|806.88|797.78|15
1656187690000|2022-06-25 20:08:10|806.9|797.8|806.45|797.35|806.92|797.82|806.45|797.35|13
1656187700000|2022-06-25 20:08:20|806.26|797.16|805.9|796.8|806.26|797.16|805.9|796.8|15
1656187710000|2022-06-25 20:08:30|805.89|796.79|805.28|796.18|805.89|796.79|805.14|796.04|14
1656187720000|2022-06-25 20:08:40|805.24|796.14|805.14|796.04|805.27|796.17|805.14|796.04|8
1656187730000|2022-06-25 20:08:50|805.16|796.06|805.11|796.01|805.16|796.06|805.1|796|6
1656187740000|2022-06-25 20:09:00|805.1|796|804.98|795.88|805.1|796|804.97|795.87|4
1656187750000|2022-06-25 20:09:10|804.97|795.87|804.21|795.11|804.98|795.88|804.21|795.11|10
1656187760000|2022-06-25 20:09:20|804.19|795.09|804.05|794.95|804.19|795.09|803.98|794.88|13
1656187770000|2022-06-25 20:09:30|804.09|794.99|804.01|794.91|804.09|794.99|803.97|794.87|4
1656187780000|2022-06-25 20:09:40|803.97|794.87|804.06|794.96|804.11|795.01|803.95|794.85|10
1656187790000|2022-06-25 20:09:50|804.07|794.97|804.17|795.07|804.21|795.11|804.07|794.97|6
1656187800000|2022-06-25 20:10:00|804.08|794.98|804.08|794.98|804.12|795.02|804.03|794.93|8
1656187810000|2022-06-25 20:10:10|804.12|795.02|804.11|795.01|804.12|795.02|804.07|794.97|5
1656187820000|2022-06-25 20:10:20|804.15|795.05|804.12|795.02|804.2|795.1|804.11|795.01|8
1656187830000|2022-06-25 20:10:30|804.11|795.01|804.76|795.66|804.76|795.66|804.11|795.01|8
1656187840000|2022-06-25 20:10:40|804.8|795.7|805.07|795.97|805.1|796|804.79|795.69|14
1656187850000|2022-06-25 20:10:50|805.1|796|805.06|795.96|805.21|796.11|805.06|795.96|12
1656187860000|2022-06-25 20:11:00|805.07|795.97|805.15|796.05|805.15|796.05|805|795.9|4
1656187870000|2022-06-25 20:11:10|805.13|796.03|805.7|796.6|805.7|796.6|805.13|796.03|7
1656187880000|2022-06-25 20:11:20|805.71|796.61|805.26|796.16|805.71|796.61|805.25|796.15|7
1656187890000|2022-06-25 20:11:30|805.16|796.06|804.8|795.7|805.16|796.06|804.8|795.7|10
1656187900000|2022-06-25 20:11:40|804.92|795.82|804.88|795.78|804.93|795.83|804.83|795.73|8
1656187910000|2022-06-25 20:11:50|804.83|795.73|804.82|795.72|804.83|795.73|804.73|795.63|7
1656187920000|2022-06-25 20:12:00|804.81|795.71|804.72|795.62|804.82|795.72|804.72|795.62|7
1656187930000|2022-06-25 20:12:10|804.74|795.64|804.93|795.83|804.93|795.83|804.72|795.62|11
1656187940000|2022-06-25 20:12:20|804.98|795.88|804.92|795.82|805.01|795.91|804.85|795.75|16
1656187950000|2022-06-25 20:12:30|804.93|795.83|804.98|795.88|805.02|795.92|804.89|795.79|12
1656187960000|2022-06-25 20:12:40|805.06|795.96|805.06|795.96|805.06|795.96|805.06|795.96|1
1656187970000|2022-06-25 20:12:50|805.04|795.94|805.11|796.01|805.12|796.02|805.03|795.93|7
1656187980000|2022-06-25 20:13:00|805.1|796|805.84|796.74|805.84|796.74|805.1|796|16
1656187990000|2022-06-25 20:13:10|805.82|796.72|806.16|797.06|806.16|797.06|805.81|796.71|21
1656188000000|2022-06-25 20:13:20|806.24|797.14|806.25|797.15|806.25|797.15|806.24|797.14|2
1656188010000|2022-06-25 20:13:30|806.21|797.11|806.11|797.01|806.3|797.2|806.11|797.01|9
1656188020000|2022-06-25 20:13:40|806.1|797|805.98|796.88|806.1|797|805.98|796.88|5
1656188030000|2022-06-25 20:13:50|805.97|796.87|805.09|795.99|805.97|796.87|805.07|795.97|10
1656188040000|2022-06-25 20:14:00|805.1|796|805.12|796.02|805.17|796.07|805.1|796|4
1656188050000|2022-06-25 20:14:10|805.02|795.92|805.16|796.06|805.17|796.07|805.02|795.92|5
1656188060000|2022-06-25 20:14:20|805.15|796.05|805.11|796.01|805.15|796.05|805.06|795.96|5
1656188070000|2022-06-25 20:14:30|805.15|796.05|805.17|796.07|805.26|796.16|805.15|796.05|4
1656188080000|2022-06-25 20:14:40|805.18|796.08|805.77|796.67|805.8|796.7|805.17|796.07|12
1656188090000|2022-06-25 20:14:50|805.75|796.65|805.96|796.86|805.96|796.86|805.74|796.64|4
1656188100000|2022-06-25 20:15:00|805.97|796.87|806.02|796.92|806.02|796.92|805.95|796.85|9
1656188110000|2022-06-25 20:15:10|806|796.9|806|796.9|806.02|796.92|805.98|796.88|12
1656188120000|2022-06-25 20:15:20|805.99|796.89|806.09|796.99|806.09|796.99|805.99|796.89|9
1656188130000|2022-06-25 20:15:30|806.08|796.98|806|796.9|806.08|796.98|805.99|796.89|7
1656188140000|2022-06-25 20:15:40|806.01|796.91|806|796.9|806.01|796.91|805.99|796.89|8
1656188150000|2022-06-25 20:15:50|806.01|796.91|806.03|796.93|806.03|796.93|806.01|796.91|3
1656188160000|2022-06-25 20:16:00|806.06|796.96|806.05|796.95|806.06|796.96|806.05|796.95|6
1656188170000|2022-06-25 20:16:10|806.06|796.96|806.14|797.04|806.16|797.06|806.06|796.96|9
1656188180000|2022-06-25 20:16:20|806.13|797.03|805.42|796.32|806.13|797.03|805.36|796.26|7
1656188190000|2022-06-25 20:16:30|805.4|796.3|805.11|796.01|805.4|796.3|805.11|796.01|5
1656188200000|2022-06-25 20:16:40|805.1|796|804.26|795.16|805.1|796|804.26|795.16|10
1656188210000|2022-06-25 20:16:50|804.27|795.17|804.11|795.01|804.28|795.18|804.1|795|5
1656188220000|2022-06-25 20:17:00|804.12|795.02|804.11|795.01|804.18|795.08|804.09|794.99|5
1656188230000|2022-06-25 20:17:10|804.01|794.91|803.27|794.17|804.03|794.93|803.27|794.17|10
1656188240000|2022-06-25 20:17:20|803.28|794.18|803.26|794.16|803.41|794.31|803.25|794.15|16
1656188250000|2022-06-25 20:17:30|803.25|794.15|802.98|793.88|803.25|794.15|802.91|793.81|14
1656188260000|2022-06-25 20:17:40|802.97|793.87|801.96|792.86|803.05|793.95|801.47|792.37|16
1656188270000|2022-06-25 20:17:50|801.99|792.89|802.05|792.95|802.19|793.09|801.91|792.81|12
1656188280000|2022-06-25 20:18:00|801.97|792.87|802|792.9|802.07|792.97|801.97|792.87|4
1656188290000|2022-06-25 20:18:10|801.99|792.89|802.81|793.71|802.81|793.71|801.98|792.88|12
1656188300000|2022-06-25 20:18:20|802.9|793.8|802.9|793.8|802.9|793.8|802.9|793.8|1
1656188310000|2022-06-25 20:18:30|802.89|793.79|802.85|793.75|802.89|793.79|802.83|793.73|7
1656188320000|2022-06-25 20:18:40|802.84|793.74|802.84|793.74|802.84|793.74|802.84|793.74|1
1656188330000|2022-06-25 20:18:50|802.81|793.71|802.82|793.72|802.83|793.73|802.21|793.11|7
1656188340000|2022-06-25 20:19:00|802.79|793.69|802.04|792.94|802.79|793.69|802.02|792.92|12
1656188350000|2022-06-25 20:19:10|802.02|792.92|802.69|793.59|802.69|793.59|802.02|792.92|20
1656188360000|2022-06-25 20:19:20|802.71|793.61|802.68|793.58|802.74|793.64|802.68|793.58|6
1656188370000|2022-06-25 20:19:30|802.65|793.55|802.64|793.54|802.65|793.55|802.61|793.51|4
1656188380000|2022-06-25 20:19:40|802.65|793.55|802.68|793.58|802.68|793.58|802.64|793.54|4
1656188390000|2022-06-25 20:19:50|802.65|793.55|802.78|793.68|802.78|793.68|802.65|793.55|5
1656188400000|2022-06-25 20:20:00|802.76|793.66|802.92|793.82|802.96|793.86|802.76|793.66|14
1656188410000|2022-06-25 20:20:10|802.91|793.81|802.8|793.7|802.91|793.81|802.79|793.69|10
1656188420000|2022-06-25 20:20:20|802.75|793.65|802.64|793.54|802.9|793.8|802.64|793.54|11
1656188430000|2022-06-25 20:20:30|802.65|793.55|802.09|792.99|802.65|793.55|802.09|792.99|15
1656188440000|2022-06-25 20:20:40|802.11|793.01|802.13|793.03|802.14|793.04|802.11|793.01|3
1656188450000|2022-06-25 20:20:50|802.15|793.05|802.12|793.02|802.15|793.05|802.12|793.02|3
1656188460000|2022-06-25 20:21:00|802.13|793.03|801.71|792.61|802.13|793.03|801.71|792.61|10
1656188470000|2022-06-25 20:21:10|801.73|792.63|801.74|792.64|801.74|792.64|801.73|792.63|2
1656188480000|2022-06-25 20:21:20|801.76|792.66|802.57|793.47|802.6|793.5|801.76|792.66|16
1656188490000|2022-06-25 20:21:30|802.45|793.35|802.01|792.91|802.54|793.44|801.94|792.84|14
1656188500000|2022-06-25 20:21:40|802|792.9|801.94|792.84|802.01|792.91|801.92|792.82|8
1656188510000|2022-06-25 20:21:50|802|792.9|802|792.9|802.13|793.03|802|792.9|3
1656188520000|2022-06-25 20:22:00|801.94|792.84|801.91|792.81|801.98|792.88|801.91|792.81|7
1656188530000|2022-06-25 20:22:10|801.93|792.83|801.86|792.76|801.93|792.83|801.86|792.76|5
1656188540000|2022-06-25 20:22:20|801.89|792.79|801.89|792.79|801.89|792.79|801.86|792.76|3
1656188550000|2022-06-25 20:22:30|801.86|792.76|801.96|792.86|801.96|792.86|801.86|792.76|7
1656188560000|2022-06-25 20:22:40|801.98|792.88|801.84|792.74|801.98|792.88|801.84|792.74|12
1656188570000|2022-06-25 20:22:50|801.85|792.75|801.84|792.74|801.85|792.75|801.84|792.74|2
1656188580000|2022-06-25 20:23:00|801.81|792.71|801.81|792.71|801.84|792.74|801.81|792.71|3
1656188590000|2022-06-25 20:23:10|801.83|792.73|802.02|792.92|802.03|792.93|801.83|792.73|11
1656188600000|2022-06-25 20:23:20|802.08|792.98|802.11|793.01|802.23|793.13|802.08|792.98|16
1656188610000|2022-06-25 20:23:30|802.12|793.02|801.97|792.87|802.19|793.09|801.94|792.84|15
1656188620000|2022-06-25 20:23:40|802.04|792.94|802.04|792.94|802.04|792.94|802.04|792.94|1
1656188630000|2022-06-25 20:23:50|802.07|792.97|802.08|792.98|802.09|792.99|802.01|792.91|10
1656188640000|2022-06-25 20:24:00|802.15|793.05|802.19|793.09|802.19|793.09|802.1|793|14
1656188650000|2022-06-25 20:24:10|802.1|793|802.22|793.12|802.22|793.12|802.1|793|14
1656188660000|2022-06-25 20:24:20|802.19|793.09|802.03|792.93|802.22|793.12|802|792.9|16
1656188670000|2022-06-25 20:24:30|802|792.9|802|792.9|802|792.9|802|792.9|1
1656188680000|2022-06-25 20:24:40|802.02|792.92|802|792.9|802.02|792.92|802|792.9|6
1656188690000|2022-06-25 20:24:50|802.02|792.92|802.22|793.12|802.22|793.12|802.02|792.92|7
1656188700000|2022-06-25 20:25:00|802.26|793.16|801.88|792.78|802.26|793.16|801.88|792.78|11
1656188710000|2022-06-25 20:25:10|801.86|792.76|801.89|792.79|801.89|792.79|801.86|792.76|11
1656188720000|2022-06-25 20:25:20|801.88|792.78|801.97|792.87|801.98|792.88|801.88|792.78|5
1656188730000|2022-06-25 20:25:30|801.95|792.85|801.95|792.85|801.95|792.85|801.95|792.85|1
1656188740000|2022-06-25 20:25:40|801.97|792.87|802.08|792.98|802.15|793.05|801.96|792.86|13
1656188750000|2022-06-25 20:25:50|802.03|792.93|801.76|792.66|802.04|792.94|801.76|792.66|14
1656188760000|2022-06-25 20:26:00|801.33|792.23|801.19|792.09|801.33|792.23|801.1|792|14
1656188770000|2022-06-25 20:26:10|801.21|792.11|801.12|792.02|801.21|792.11|801.1|792|17
1656188780000|2022-06-25 20:26:20|801.1|792|801.19|792.09|801.19|792.09|801.1|792|11
1656188790000|2022-06-25 20:26:30|801.21|792.11|801.22|792.12|801.22|792.12|801.2|792.1|12
1656188800000|2022-06-25 20:26:40|801.21|792.11|802.04|792.94|802.04|792.94|801.19|792.09|26
1656188810000|2022-06-25 20:26:50|802.06|792.96|802.2|793.1|802.8|793.7|802.06|792.96|25
1656188820000|2022-06-25 20:27:00|802.21|793.11|802.1|793|802.22|793.12|802.1|793|12
1656188830000|2022-06-25 20:27:10|802.11|793.01|802.12|793.02|802.13|793.03|802.1|793|6
1656188840000|2022-06-25 20:27:20|802.1|793|802.71|793.61|802.72|793.62|802.08|792.98|12
1656188850000|2022-06-25 20:27:30|802.65|793.55|802.01|792.91|802.65|793.55|801.99|792.89|13
1656188860000|2022-06-25 20:27:40|801.99|792.89|801.98|792.88|802.01|792.91|801.98|792.88|4
1656188870000|2022-06-25 20:27:50|802.04|792.94|801.84|792.74|802.05|792.95|801.83|792.73|9
1656188880000|2022-06-25 20:28:00|801.87|792.77|801.9|792.8|801.9|792.8|801.84|792.74|5
1656188890000|2022-06-25 20:28:10|801.92|792.82|801.84|792.74|801.96|792.86|801.84|792.74|8
1656188900000|2022-06-25 20:28:20|801.88|792.78|802.02|792.92|802.03|792.93|801.88|792.78|7
1656188910000|2022-06-25 20:28:30|801.99|792.89|802.06|792.96|802.06|792.96|801.99|792.89|6
1656188920000|2022-06-25 20:28:40|802.05|792.95|801.97|792.87|802.06|792.96|801.92|792.82|16
1656188930000|2022-06-25 20:28:50|801.91|792.81|801.83|792.73|801.91|792.81|801.79|792.69|8
1656188940000|2022-06-25 20:29:00|801.82|792.72|801.97|792.87|802.05|792.95|801.74|792.64|17
1656188950000|2022-06-25 20:29:10|802|792.9|801.96|792.86|802.05|792.95|801.94|792.84|16
1656188960000|2022-06-25 20:29:20|801.94|792.84|802.01|792.91|802.01|792.91|801.94|792.84|6
1656188970000|2022-06-25 20:29:30|802.04|792.94|801.97|792.87|802.04|792.94|801.97|792.87|3
1656188980000|2022-06-25 20:29:40|802|792.9|802|792.9|802|792.9|802|792.9|1
1656188990000|2022-06-25 20:29:50|801.97|792.87|802.06|792.96|802.15|793.05|801.97|792.87|8
1656189000000|2022-06-25 20:30:00|802.07|792.97|802.02|792.92|802.08|792.98|801.88|792.78|12
1656189010000|2022-06-25 20:30:10|802.04|792.94|801.97|792.87|802.05|792.95|801.95|792.85|13
1656189020000|2022-06-25 20:30:20|801.93|792.83|802.1|793|802.11|793.01|801.91|792.81|13
1656189030000|2022-06-25 20:30:30|802.12|793.02|802.01|792.91|802.16|793.06|801.98|792.88|16
1656189040000|2022-06-25 20:30:40|802.02|792.92|801.31|792.21|802.05|792.95|801.29|792.19|17
1656189050000|2022-06-25 20:30:50|801.16|792.06|801.24|792.14|801.26|792.16|801.16|792.06|3
1656189060000|2022-06-25 20:31:00|801.14|792.04|800.89|791.79|801.23|792.13|800.89|791.79|11
1656189070000|2022-06-25 20:31:10|800.87|791.77|800.27|791.17|800.87|791.77|800.15|791.05|12
1656189080000|2022-06-25 20:31:20|800.24|791.14|800.19|791.09|800.7|791.6|800.15|791.05|19
1656189090000|2022-06-25 20:31:30|800.22|791.12|800.83|791.73|800.83|791.73|800.18|791.08|15
1656189100000|2022-06-25 20:31:40|800.76|791.66|800.67|791.57|800.88|791.78|800.67|791.57|7
1656189110000|2022-06-25 20:31:50|800.68|791.58|800.79|791.69|800.83|791.73|800.68|791.58|8
1656189120000|2022-06-25 20:32:00|800.8|791.7|800.8|791.7|800.81|791.71|800.8|791.7|3
1656189130000|2022-06-25 20:32:10|800.81|791.71|801.01|791.91|801.01|791.91|800.79|791.69|7
1656189140000|2022-06-25 20:32:20|801.04|791.94|801.04|791.94|801.04|791.94|801.04|791.94|1
1656189150000|2022-06-25 20:32:30|801.05|791.95|801.1|792|801.1|792|801.02|791.92|10
1656189160000|2022-06-25 20:32:40|801.11|792.01|801.4|792.3|801.4|792.3|801.08|791.98|9
1656189170000|2022-06-25 20:32:50|801.63|792.53|801.65|792.55|801.65|792.55|801.63|792.53|4
1656189180000|2022-06-25 20:33:00|801.63|792.53|801.68|792.58|801.86|792.76|801.63|792.53|8
1656189190000|2022-06-25 20:33:10|801.7|792.6|801.68|792.58|801.71|792.61|801.68|792.58|14
1656189200000|2022-06-25 20:33:20|801.71|792.61|801.71|792.61|801.71|792.61|801.66|792.56|9
1656189210000|2022-06-25 20:33:30|801.72|792.62|801.8|792.7|801.8|792.7|801.72|792.62|7
1656189230000|2022-06-25 20:33:50|801.78|792.68|801.82|792.72|801.87|792.77|801.78|792.68|15
1656189240000|2022-06-25 20:34:00|801.81|792.71|801.84|792.74|801.84|792.74|801.81|792.71|3
1656189250000|2022-06-25 20:34:10|801.83|792.73|801.75|792.65|801.83|792.73|801.74|792.64|5
1656189260000|2022-06-25 20:34:20|801.77|792.67|801.88|792.78|801.88|792.78|801.77|792.67|9
1656189270000|2022-06-25 20:34:30|801.87|792.77|801.83|792.73|801.87|792.77|801.82|792.72|6
1656189280000|2022-06-25 20:34:40|801.82|792.72|801.83|792.73|801.83|792.73|801.82|792.72|2
1656189300000|2022-06-25 20:35:00|801.8|792.7|801.13|792.03|801.81|792.71|801.13|792.03|13
1656189310000|2022-06-25 20:35:10|801.16|792.06|801.24|792.14|801.24|792.14|801.1|792|14
1656189320000|2022-06-25 20:35:20|801.25|792.15|801.21|792.11|801.25|792.15|801.21|792.11|2
1656189330000|2022-06-25 20:35:30|801.27|792.17|801.27|792.17|801.27|792.17|801.27|792.17|1
1656189340000|2022-06-25 20:35:40|801.29|792.19|801.24|792.14|801.29|792.19|801.24|792.14|2
1656189350000|2022-06-25 20:35:50|801.27|792.17|801.24|792.14|801.27|792.17|801.23|792.13|7
1656189360000|2022-06-25 20:36:00|801.23|792.13|801.16|792.06|801.26|792.16|801.09|791.99|7
1656189370000|2022-06-25 20:36:10|801.09|791.99|801.16|792.06|801.16|792.06|801.09|791.99|10
1656189400000|2022-06-25 20:36:40|801.2|792.1|800.94|791.84|801.2|792.1|800.94|791.84|12
1656189410000|2022-06-25 20:36:50|800.98|791.88|801.07|791.97|801.07|791.97|800.98|791.88|2
1656189420000|2022-06-25 20:37:00|801.08|791.98|801.09|791.99|801.09|791.99|800.99|791.89|8
1656189430000|2022-06-25 20:37:10|801.07|791.97|800.9|791.8|801.07|791.97|800.9|791.8|8
1656189440000|2022-06-25 20:37:20|800.88|791.78|800.9|791.8|800.9|791.8|800.88|791.78|2
1656189450000|2022-06-25 20:37:30|800.87|791.77|800.9|791.8|800.9|791.8|800.87|791.77|4
1656189460000|2022-06-25 20:37:40|800.88|791.78|800.88|791.78|800.88|791.78|800.87|791.77|3
1656189470000|2022-06-25 20:37:50|800.87|791.77|800.88|791.78|800.88|791.78|800.87|791.77|2
1656189480000|2022-06-25 20:38:00|800.9|791.8|801.21|792.11|801.21|792.11|800.9|791.8|13
1656189510000|2022-06-25 20:38:30|801.2|792.1|801.12|792.02|801.21|792.11|801.12|792.02|6
1656189520000|2022-06-25 20:38:40|801.08|791.98|801.03|791.93|801.08|791.98|800.96|791.86|14
1656189530000|2022-06-25 20:38:50|801.06|791.96|801.06|791.96|801.06|791.96|801.06|791.96|1
1656189540000|2022-06-25 20:39:00|801.04|791.94|801.03|791.93|801.07|791.97|801.03|791.93|5
1656189550000|2022-06-25 20:39:10|801.17|792.07|800.93|791.83|801.17|792.07|800.93|791.83|8
1656189580000|2022-06-25 20:39:40|800.94|791.84|801.03|791.93|801.07|791.97|800.93|791.83|7
1656189590000|2022-06-25 20:39:50|801.07|791.97|801.2|792.1|801.21|792.11|801.07|791.97|6
1656189600000|2022-06-25 20:40:00|801.18|792.08|801.63|792.53|801.63|792.53|801.16|792.06|8
1656189610000|2022-06-25 20:40:10|801.66|792.56|801.86|792.76|801.86|792.76|801.63|792.53|18
1656189620000|2022-06-25 20:40:20|801.83|792.73|801.86|792.76|801.86|792.76|801.82|792.72|6
1656189630000|2022-06-25 20:40:30|801.87|792.77|801.87|792.77|801.87|792.77|801.86|792.76|3
1656189640000|2022-06-25 20:40:40|801.88|792.78|802.64|793.54|802.64|793.54|801.88|792.78|15
1656189650000|2022-06-25 20:40:50|802.67|793.57|802.67|793.57|802.67|793.57|802.67|793.57|1
1656189660000|2022-06-25 20:41:00|802.77|793.67|802.72|793.62|802.79|793.69|802.67|793.57|6
1656189670000|2022-06-25 20:41:10|802.69|793.59|802.69|793.59|802.69|793.59|802.67|793.57|7
1656189680000|2022-06-25 20:41:20|802.67|793.57|802.67|793.57|802.69|793.59|802.67|793.57|6
1656189690000|2022-06-25 20:41:30|802.69|793.59|802.7|793.6|802.7|793.6|802.69|793.59|2
1656189700000|2022-06-25 20:41:40|802.67|793.57|802.72|793.62|802.8|793.7|802.67|793.57|18
1656189710000|2022-06-25 20:41:50|802.71|793.61|802.02|792.92|802.72|793.62|802.02|792.92|29
1656189720000|2022-06-25 20:42:00|802.01|792.91|801.16|792.06|802.01|792.91|801.09|791.99|24
1656189730000|2022-06-25 20:42:10|801.12|792.02|800.78|791.68|801.12|792.02|800.78|791.68|11
1656189740000|2022-06-25 20:42:20|800.82|791.72|800.83|791.73|800.83|791.73|800.82|791.72|4
1656189750000|2022-06-25 20:42:30|800.82|791.72|800.79|791.69|800.82|791.72|800.79|791.69|2
1656189760000|2022-06-25 20:42:40|800.82|791.72|800.92|791.82|800.97|791.87|800.82|791.72|7
1656189770000|2022-06-25 20:42:50|800.96|791.86|800.92|791.82|800.98|791.88|800.87|791.77|5
1656189780000|2022-06-25 20:43:00|800.91|791.81|800.78|791.68|800.92|791.82|800.75|791.65|8
1656189790000|2022-06-25 20:43:10|800.77|791.67|800.78|791.68|800.78|791.68|800.77|791.67|2
1656189800000|2022-06-25 20:43:20|800.79|791.69|800.88|791.78|800.88|791.78|800.68|791.58|7
1656189810000|2022-06-25 20:43:30|800.7|791.6|800.78|791.68|800.78|791.68|800.66|791.56|5
1656189820000|2022-06-25 20:43:40|800.76|791.66|801.04|791.94|801.04|791.94|800.76|791.66|9
1656189830000|2022-06-25 20:43:50|801.09|791.99|801.09|791.99|801.1|792|801.09|791.99|3
1656189840000|2022-06-25 20:44:00|801.1|792|801.1|792|801.16|792.06|801.09|791.99|13
1656189850000|2022-06-25 20:44:10|801.13|792.03|801.04|791.94|801.13|792.03|801.04|791.94|2
1656189860000|2022-06-25 20:44:20|801.01|791.91|800.76|791.66|801.01|791.91|800.74|791.64|11
1656189870000|2022-06-25 20:44:30|800.86|791.76|800.96|791.86|800.96|791.86|800.86|791.76|4
1656189880000|2022-06-25 20:44:40|800.97|791.87|801.81|792.71|801.81|792.71|800.97|791.87|16
1656189890000|2022-06-25 20:44:50|801.8|792.7|802.71|793.61|802.72|793.62|801.8|792.7|13
1656189900000|2022-06-25 20:45:00|802.68|793.58|802.13|793.03|802.71|793.61|802.05|792.95|14
1656189910000|2022-06-25 20:45:10|802.14|793.04|802.17|793.07|802.2|793.1|802.08|792.98|12
1656189920000|2022-06-25 20:45:20|802.13|793.03|802.18|793.08|802.18|793.08|802.13|793.03|4
1656189930000|2022-06-25 20:45:30|802.21|793.11|802.22|793.12|802.25|793.15|802.18|793.08|8
1656189940000|2022-06-25 20:45:40|802.21|793.11|802.24|793.14|802.24|793.14|802.18|793.08|6
1656189950000|2022-06-25 20:45:50|802.26|793.16|802.24|793.14|802.29|793.19|802.24|793.14|3
1656189960000|2022-06-25 20:46:00|802.23|793.13|802.15|793.05|802.23|793.13|802.07|792.97|13
1656189970000|2022-06-25 20:46:10|802.13|793.03|802.13|793.03|802.15|793.05|802.13|793.03|3
1656189980000|2022-06-25 20:46:20|802.15|793.05|802.74|793.64|802.77|793.67|802.15|793.05|10
1656189990000|2022-06-25 20:46:30|802.72|793.62|802.72|793.62|802.72|793.62|802.72|793.62|1
1656190000000|2022-06-25 20:46:40|802.85|793.75|803.83|794.73|803.84|794.74|802.85|793.75|24
1656190010000|2022-06-25 20:46:50|803.84|794.74|803.71|794.61|803.84|794.74|803.71|794.61|16
1656190020000|2022-06-25 20:47:00|803.73|794.63|803.82|794.72|803.83|794.73|803.7|794.6|11
1656190030000|2022-06-25 20:47:10|803.8|794.7|804.52|795.42|804.57|795.47|803.8|794.7|18
1656190040000|2022-06-25 20:47:20|804.5|795.4|804.83|795.73|804.98|795.88|804.48|795.38|21
1656190050000|2022-06-25 20:47:30|804.82|795.72|804.79|795.69|804.97|795.87|804.74|795.64|17
1656190060000|2022-06-25 20:47:40|804.77|795.67|804.74|795.64|804.79|795.69|804.73|795.63|11
1656190070000|2022-06-25 20:47:50|804.75|795.65|804.75|795.65|804.77|795.67|804.74|795.64|7
1656190080000|2022-06-25 20:48:00|804.77|795.67|804.66|795.56|804.77|795.67|804.63|795.53|6
1656190090000|2022-06-25 20:48:10|804.68|795.58|804.87|795.77|804.87|795.77|804.68|795.58|14
1656190100000|2022-06-25 20:48:20|804.84|795.74|804.78|795.68|804.84|795.74|804.77|795.67|6
1656190110000|2022-06-25 20:48:30|804.8|795.7|804.82|795.72|804.84|795.74|804.8|795.7|4
1656190120000|2022-06-25 20:48:40|804.81|795.71|804.85|795.75|804.91|795.81|804.81|795.71|7
1656190130000|2022-06-25 20:48:50|804.86|795.76|805.05|795.95|805.08|795.98|804.86|795.76|14
1656190140000|2022-06-25 20:49:00|805.08|795.98|805.06|795.96|805.08|795.98|805|795.9|8
1656190150000|2022-06-25 20:49:10|805.05|795.95|804.84|795.74|805.05|795.95|804.78|795.68|9
1656190160000|2022-06-25 20:49:20|804.94|795.84|805.04|795.94|805.05|795.95|804.89|795.79|8
1656190170000|2022-06-25 20:49:30|805.08|795.98|805.03|795.93|805.08|795.98|804.94|795.84|12
1656190180000|2022-06-25 20:49:40|805.05|795.95|805.16|796.06|805.16|796.06|805.05|795.95|6
1656190190000|2022-06-25 20:49:50|805.17|796.07|805.19|796.09|805.2|796.1|805.16|796.06|4
1656190200000|2022-06-25 20:50:00|805.2|796.1|805.66|796.56|805.74|796.64|805.16|796.06|14
1656190210000|2022-06-25 20:50:10|805.67|796.57|805.18|796.08|805.67|796.57|805.14|796.04|11
1656190220000|2022-06-25 20:50:20|805.13|796.03|805.13|796.03|805.13|796.03|805|795.9|16
1656190230000|2022-06-25 20:50:30|805.2|796.1|805.19|796.09|805.25|796.15|805.18|796.08|7
1656190240000|2022-06-25 20:50:40|805.14|796.04|804.9|795.8|805.14|796.04|804.9|795.8|17
1656190250000|2022-06-25 20:50:50|804.96|795.86|804.86|795.76|804.96|795.86|804.85|795.75|6
1656190260000|2022-06-25 20:51:00|804.85|795.75|804.83|795.73|804.85|795.75|804.82|795.72|7
1656190270000|2022-06-25 20:51:10|804.84|795.74|804.83|795.73|804.84|795.74|804.83|795.73|2
1656190280000|2022-06-25 20:51:20|804.82|795.72|803.91|794.81|804.82|795.72|803.91|794.81|20
1656190290000|2022-06-25 20:51:30|803.9|794.8|803.35|794.25|803.9|794.8|803.35|794.25|9
1656190300000|2022-06-25 20:51:40|803.28|794.18|803.35|794.25|803.35|794.25|803.28|794.18|2
1656190310000|2022-06-25 20:51:50|803.44|794.34|803.93|794.83|803.95|794.85|803.44|794.34|14
1656190320000|2022-06-25 20:52:00|803.91|794.81|804.04|794.94|804.04|794.94|803.89|794.79|9
1656190330000|2022-06-25 20:52:10|804.37|795.27|804.76|795.66|804.76|795.66|804.37|795.27|5
1656190340000|2022-06-25 20:52:20|804.7|795.6|804.63|795.53|804.7|795.6|804.63|795.53|4
1656190350000|2022-06-25 20:52:30|804.62|795.52|804.63|795.53|804.63|795.53|804.62|795.52|2
1656190360000|2022-06-25 20:52:40|804.62|795.52|804.06|794.96|804.67|795.57|804.06|794.96|9
1656190370000|2022-06-25 20:52:50|803.98|794.88|803.98|794.88|803.98|794.88|803.98|794.88|1
1656190380000|2022-06-25 20:53:00|803.99|794.89|804.17|795.07|804.18|795.08|803.99|794.89|8
1656190390000|2022-06-25 20:53:10|804.18|795.08|804.56|795.46|804.6|795.5|804.17|795.07|6
1656190400000|2022-06-25 20:53:20|804.66|795.56|804.65|795.55|804.66|795.56|804.61|795.51|4
1656190410000|2022-06-25 20:53:30|804.57|795.47|804.2|795.1|804.57|795.47|804.05|794.95|12
1656190420000|2022-06-25 20:53:40|804.22|795.12|804.62|795.52|804.66|795.56|804.22|795.12|6
1656190430000|2022-06-25 20:53:50|804.64|795.54|804.68|795.58|804.68|795.58|804.64|795.54|4
1656190440000|2022-06-25 20:54:00|804.72|795.62|804.74|795.64|804.74|795.64|804.71|795.61|3
1656190450000|2022-06-25 20:54:10|804.75|795.65|804.76|795.66|804.76|795.66|804.75|795.65|2
1656190460000|2022-06-25 20:54:20|804.77|795.67|804.64|795.54|804.77|795.67|804.63|795.53|9
1656190470000|2022-06-25 20:54:30|804.67|795.57|804.7|795.6|804.7|795.6|804.67|795.57|4
1656190480000|2022-06-25 20:54:40|804.67|795.57|804.7|795.6|804.7|795.6|804.64|795.54|4
1656190490000|2022-06-25 20:54:50|804.67|795.57|804.61|795.51|804.68|795.58|804.59|795.49|8
1656190500000|2022-06-25 20:55:00|804.62|795.52|804.11|795.01|804.64|795.54|804.11|795.01|9
1656190510000|2022-06-25 20:55:10|804.04|794.94|803.9|794.8|804.04|794.94|803.9|794.8|8
1656190520000|2022-06-25 20:55:20|803.93|794.83|803.93|794.83|804.09|794.99|803.93|794.83|17
1656190530000|2022-06-25 20:55:30|804.02|794.92|804.76|795.66|804.76|795.66|804.02|794.92|17
1656190540000|2022-06-25 20:55:40|804.74|795.64|804.67|795.57|804.74|795.64|804.65|795.55|3
1656190550000|2022-06-25 20:55:50|804.72|795.62|804.72|795.62|804.72|795.62|804.72|795.62|1
1656190560000|2022-06-25 20:56:00|804.75|795.65|804.76|795.66|804.92|795.82|804.72|795.62|12
1656190570000|2022-06-25 20:56:10|804.75|795.65|804.65|795.55|804.75|795.65|804.64|795.54|6
1656190580000|2022-06-25 20:56:20|804.63|795.53|804.63|795.53|804.63|795.53|804.63|795.53|1
1656190590000|2022-06-25 20:56:30|804.65|795.55|804.61|795.51|804.65|795.55|804.61|795.51|5
1656190600000|2022-06-25 20:56:40|804.57|795.47|803.8|794.7|804.57|795.47|803.74|794.64|16
1656190610000|2022-06-25 20:56:50|803.76|794.66|803.87|794.77|803.87|794.77|803.65|794.55|22
1656190620000|2022-06-25 20:57:00|803.94|794.84|803.91|794.81|803.94|794.84|803.9|794.8|3
1656190630000|2022-06-25 20:57:10|803.92|794.82|803.96|794.86|803.99|794.89|803.92|794.82|7
1656190640000|2022-06-25 20:57:20|803.93|794.83|803.71|794.61|803.93|794.83|803.71|794.61|10
1656190650000|2022-06-25 20:57:30|803.73|794.63|803.81|794.71|803.82|794.72|803.73|794.63|8
1656190660000|2022-06-25 20:57:40|803.82|794.72|803.82|794.72|803.82|794.72|803.81|794.71|5
1656190670000|2022-06-25 20:57:50|803.79|794.69|803.79|794.69|803.81|794.71|803.79|794.69|3
1656190680000|2022-06-25 20:58:00|803.78|794.68|803.77|794.67|803.81|794.71|803.73|794.63|11
1656190690000|2022-06-25 20:58:10|803.78|794.68|803.78|794.68|803.79|794.69|803.78|794.68|5
1656190700000|2022-06-25 20:58:20|803.77|794.67|803.75|794.65|803.77|794.67|803.71|794.61|6
1656190710000|2022-06-25 20:58:30|803.74|794.64|803.75|794.65|803.75|794.65|803.74|794.64|4
1656190720000|2022-06-25 20:58:40|803.74|794.64|804.09|794.99|804.13|795.03|803.74|794.64|14
1656190730000|2022-06-25 20:58:50|804.1|795|804.02|794.92|804.11|795.01|803.85|794.75|17
1656190740000|2022-06-25 20:59:00|804.04|794.94|804.12|795.02|804.15|795.05|804.04|794.94|13
1656190750000|2022-06-25 20:59:10|804.14|795.04|804.39|795.29|804.39|795.29|804.12|795.02|10
1656190760000|2022-06-25 20:59:20|804.52|795.42|804.57|795.47|804.7|795.6|804.52|795.42|10
1656190780000|2022-06-25 20:59:40|804.58|795.48|804.19|795.09|804.68|795.58|804.1|795|8
1656190790000|2022-06-25 20:59:50|804.21|795.11|804.25|795.15|804.3|795.2|804.21|795.11|5
1656190800000|2022-06-25 21:00:00|804.3|795.2|804.3|795.2|804.3|795.2|804.25|795.15|11
1656190810000|2022-06-25 21:00:10|804.25|795.15|804.18|795.08|804.25|795.15|804.11|795.01|12
1656190820000|2022-06-25 21:00:20|804.19|795.09|804.3|795.2|804.31|795.21|804.18|795.08|12
1656190830000|2022-06-25 21:00:30|804.31|795.21|804.25|795.15|804.32|795.22|804.2|795.1|10
1656190840000|2022-06-25 21:00:40|804.3|795.2|804.25|795.15|804.31|795.21|804.25|795.15|5
1656190850000|2022-06-25 21:00:50|804.28|795.18|804.26|795.16|804.28|795.18|804.25|795.15|4
1656190860000|2022-06-25 21:01:00|804.28|795.18|804.23|795.13|804.85|795.75|804.23|795.13|6
1656190870000|2022-06-25 21:01:10|804.33|795.23|804.23|795.13|804.33|795.23|804.22|795.12|10
1656190880000|2022-06-25 21:01:20|804.33|795.23|804.84|795.74|804.84|795.74|804.23|795.13|19
1656190890000|2022-06-25 21:01:30|804.83|795.73|804.81|795.71|804.84|795.74|804.25|795.15|6
1656190900000|2022-06-25 21:01:40|804.82|795.72|804.85|795.75|804.85|795.75|804.82|795.72|6
1656190910000|2022-06-25 21:01:50|804.84|795.74|804.85|795.75|804.85|795.75|804.84|795.74|6
1656190920000|2022-06-25 21:02:00|804.84|795.74|804.28|795.18|804.85|795.75|804.28|795.18|6
1656190930000|2022-06-25 21:02:10|804.35|795.25|804.88|795.78|804.88|795.78|804.35|795.25|3
1656190940000|2022-06-25 21:02:20|804.87|795.77|804.9|795.8|804.9|795.8|804.85|795.75|6
1656190950000|2022-06-25 21:02:30|805.08|795.98|805.06|795.96|805.12|796.02|805.05|795.95|12
1656190960000|2022-06-25 21:02:40|805.05|795.95|805.07|795.97|805.08|795.98|805.05|795.95|10
1656190970000|2022-06-25 21:02:50|805.08|795.98|804.97|795.87|805.08|795.98|804.95|795.85|12
1656190980000|2022-06-25 21:03:00|804.96|795.86|804.39|795.29|804.96|795.86|804.27|795.17|14
1656190990000|2022-06-25 21:03:10|804.4|795.3|804.96|795.86|804.96|795.86|804.31|795.21|10
1656191000000|2022-06-25 21:03:20|804.95|795.85|804.84|795.74|804.96|795.86|804.82|795.72|8
1656191010000|2022-06-25 21:03:30|804.87|795.77|804.91|795.81|804.92|795.82|804.86|795.76|10
1656191020000|2022-06-25 21:03:40|804.89|795.79|804.38|795.28|804.91|795.81|804.35|795.25|10
1656191030000|2022-06-25 21:03:50|804.28|795.18|804.28|795.18|804.9|795.8|804.28|795.18|7
1656191040000|2022-06-25 21:04:00|804.35|795.25|804.22|795.12|804.35|795.25|804.22|795.12|8
1656191050000|2022-06-25 21:04:10|804.21|795.11|804.32|795.22|804.32|795.22|804.2|795.1|9
1656191060000|2022-06-25 21:04:20|804.22|795.12|804.07|794.97|804.22|795.12|804.06|794.96|10
1656191070000|2022-06-25 21:04:30|804.08|794.98|804.15|795.05|804.15|795.05|803.98|794.88|11
1656191080000|2022-06-25 21:04:40|804.09|794.99|804.15|795.05|804.24|795.14|804.09|794.99|6
1656191090000|2022-06-25 21:04:50|804.23|795.13|804.16|795.06|804.23|795.13|804.14|795.04|5
1656191100000|2022-06-25 21:05:00|804.15|795.05|804.1|795|804.18|795.08|804.1|795|17
1656191110000|2022-06-25 21:05:10|804.09|794.99|804.15|795.05|804.15|795.05|804.07|794.97|4
1656191120000|2022-06-25 21:05:20|804.1|795|804.09|794.99|804.1|795|804.09|794.99|2
1656191130000|2022-06-25 21:05:30|804.1|795|803.48|794.38|804.15|795.05|803.48|794.38|7
1656191140000|2022-06-25 21:05:40|803.36|794.26|803.36|794.26|803.36|794.26|803.36|794.26|1
1656191150000|2022-06-25 21:05:50|803.35|794.25|803.36|794.26|803.36|794.26|803.34|794.24|3
1656191160000|2022-06-25 21:06:00|803.35|794.25|803.24|794.14|803.35|794.25|803.15|794.05|8
1656191170000|2022-06-25 21:06:10|803.15|794.05|803.25|794.15|803.25|794.15|803.15|794.05|5
1656191180000|2022-06-25 21:06:20|803.27|794.17|803.98|794.88|804.05|794.95|803.27|794.17|16
1656191190000|2022-06-25 21:06:30|804.04|794.94|804.09|794.99|804.1|795|804.04|794.94|4
1656191200000|2022-06-25 21:06:40|804.17|795.07|804.17|795.07|804.2|795.1|804.17|795.07|5
1656191210000|2022-06-25 21:06:50|804.19|795.09|804.86|795.76|804.89|795.79|804.19|795.09|17
1656191220000|2022-06-25 21:07:00|804.83|795.73|804.82|795.72|804.86|795.76|804.52|795.42|12
1656191230000|2022-06-25 21:07:10|804.79|795.69|804.94|795.84|804.94|795.84|804.32|795.22|16
1656191240000|2022-06-25 21:07:20|804.93|795.83|804.92|795.82|804.94|795.84|804.89|795.79|11
1656191250000|2022-06-25 21:07:30|804.91|795.81|804.9|795.8|804.92|795.82|804.9|795.8|5
1656191260000|2022-06-25 21:07:40|804.91|795.81|804.95|795.85|804.95|795.85|804.91|795.81|2
1656191280000|2022-06-25 21:08:00|804.96|795.86|804.93|795.83|804.96|795.86|804.93|795.83|2
1656191290000|2022-06-25 21:08:10|804.94|795.84|804.92|795.82|804.94|795.84|804.92|795.82|2
1656191300000|2022-06-25 21:08:20|804.55|795.45|804.29|795.19|804.55|795.45|804.23|795.13|22
1656191310000|2022-06-25 21:08:30|804.31|795.21|804.27|795.17|804.74|795.64|804.27|795.17|12
1656191320000|2022-06-25 21:08:40|804.28|795.18|804.85|795.75|804.89|795.79|804.28|795.18|11
1656191330000|2022-06-25 21:08:50|804.81|795.71|804.31|795.21|804.93|795.83|804.31|795.21|14
1656191340000|2022-06-25 21:09:00|804.28|795.18|804.3|795.2|804.31|795.21|804.25|795.15|4
1656191350000|2022-06-25 21:09:10|804.33|795.23|804.3|795.2|804.33|795.23|804.3|795.2|2
1656191360000|2022-06-25 21:09:20|804.29|795.19|804.31|795.21|804.31|795.21|804.29|795.19|2
1656191370000|2022-06-25 21:09:30|804.34|795.24|805.15|796.05|805.15|796.05|804.34|795.24|16
1656191380000|2022-06-25 21:09:40|805.24|796.14|805.22|796.12|805.28|796.18|805.21|796.11|17
1656191390000|2022-06-25 21:09:50|805.29|796.19|805.16|796.06|805.29|796.19|805.14|796.04|4
1656191400000|2022-06-25 21:10:00|805.25|796.15|805.24|796.14|805.27|796.17|805.22|796.12|8
1656191410000|2022-06-25 21:10:10|805.25|796.15|805.32|796.22|805.32|796.22|805.23|796.13|6
1656191420000|2022-06-25 21:10:20|805.33|796.23|805.97|796.87|805.97|796.87|805.33|796.23|18
1656191430000|2022-06-25 21:10:30|806.05|796.95|806.92|797.82|806.96|797.86|806.04|796.94|23
1656191440000|2022-06-25 21:10:40|806.91|797.81|809.19|800.09|809.19|800.09|806.91|797.81|30
1656191450000|2022-06-25 21:10:50|809.2|800.1|810.15|801.05|810.23|801.13|809.2|800.1|31
1656191460000|2022-06-25 21:11:00|810.12|801.02|808.97|799.87|810.86|801.76|808.97|799.87|34
1656191470000|2022-06-25 21:11:10|808.95|799.85|810.05|800.95|810.05|800.95|808.54|799.44|30
1656191480000|2022-06-25 21:11:20|810.55|801.45|811.54|802.44|811.79|802.69|810.55|801.45|32
1656191490000|2022-06-25 21:11:30|811.56|802.46|810.42|801.32|811.8|802.7|810.42|801.32|31
1656191500000|2022-06-25 21:11:40|810.38|801.28|810.24|801.14|810.81|801.71|810.06|800.96|27
1656191510000|2022-06-25 21:11:50|810.21|801.11|810.69|801.59|810.81|801.71|810.12|801.02|19
1656191520000|2022-06-25 21:12:00|810.72|801.62|810.95|801.85|810.97|801.87|810.68|801.58|19
1656191530000|2022-06-25 21:12:10|810.96|801.86|811.82|802.72|811.82|802.72|810.96|801.86|18
1656191540000|2022-06-25 21:12:20|811.87|802.77|811.82|802.72|811.87|802.77|811.29|802.19|24
1656191550000|2022-06-25 21:12:30|811.83|802.73|811.82|802.72|811.85|802.75|811.8|802.7|14
1656191560000|2022-06-25 21:12:40|811.81|802.71|811.21|802.11|811.81|802.71|811.21|802.11|13
1656191570000|2022-06-25 21:12:50|811.17|802.07|811.08|801.98|811.17|802.07|810.93|801.83|15
1656191580000|2022-06-25 21:13:00|811.09|801.99|811.14|802.04|811.46|802.36|811.08|801.98|15
1656191590000|2022-06-25 21:13:10|811.09|801.99|811.57|802.47|811.57|802.47|811.04|801.94|21
1656191600000|2022-06-25 21:13:20|811.58|802.48|811.19|802.09|811.58|802.48|811.19|802.09|2
1656191610000|2022-06-25 21:13:30|811.18|802.08|811.34|802.24|811.34|802.24|811.17|802.07|8
1656191620000|2022-06-25 21:13:40|811.37|802.27|811.61|802.51|811.68|802.58|811.37|802.27|7
1656191630000|2022-06-25 21:13:50|811.59|802.49|811.64|802.54|811.64|802.54|811.59|802.49|3
1656191640000|2022-06-25 21:14:00|811.6|802.5|812.09|802.99|812.11|803.01|811.6|802.5|24
1656191650000|2022-06-25 21:14:10|812.11|803.01|812.15|803.05|812.24|803.14|812.11|803.01|14
1656191660000|2022-06-25 21:14:20|812.18|803.08|812.22|803.12|812.22|803.12|812.17|803.07|7
1656191670000|2022-06-25 21:14:30|812.07|802.97|812.04|802.94|812.1|803|812|802.9|19
1656191680000|2022-06-25 21:14:40|812.05|802.95|812.02|802.92|812.05|802.95|811.94|802.84|9
1656191690000|2022-06-25 21:14:50|812.04|802.94|812.06|802.96|812.07|802.97|812.02|802.92|9
1656191700000|2022-06-25 21:15:00|812.07|802.97|812.56|803.46|812.65|803.55|812.05|802.95|23
1656191710000|2022-06-25 21:15:10|812.55|803.45|812.94|803.84|812.94|803.84|812.55|803.45|11
1656191720000|2022-06-25 21:15:20|812.93|803.83|812.52|803.42|812.99|803.89|812.52|803.42|22
1656191730000|2022-06-25 21:15:30|812.48|803.38|812.24|803.14|812.48|803.38|812.24|803.14|10
1656191750000|2022-06-25 21:15:50|812.23|803.13|812.23|803.13|812.26|803.16|812.23|803.13|3
1656191760000|2022-06-25 21:16:00|812.24|803.14|812.22|803.12|812.24|803.14|812.22|803.12|3
1656191770000|2022-06-25 21:16:10|812.25|803.15|812.8|803.7|812.8|803.7|812.25|803.15|8
1656191780000|2022-06-25 21:16:20|812.87|803.77|813.75|804.65|813.75|804.65|812.87|803.77|21
1656191790000|2022-06-25 21:16:30|813.73|804.63|813.81|804.71|813.83|804.73|813.47|804.37|18
1656191800000|2022-06-25 21:16:40|813.82|804.72|814.09|804.99|814.27|805.17|813.81|804.71|18
1656191810000|2022-06-25 21:16:50|814.1|805|814.13|805.03|814.16|805.06|814.01|804.91|10
1656191820000|2022-06-25 21:17:00|814.14|805.04|814.31|805.21|814.34|805.24|814.14|805.04|15
1656191830000|2022-06-25 21:17:10|814.3|805.2|814.21|805.11|814.3|805.2|814.21|805.11|12
1656191840000|2022-06-25 21:17:20|814.2|805.1|814.06|804.96|814.2|805.1|813.97|804.87|19
1656191850000|2022-06-25 21:17:30|814.09|804.99|814.11|805.01|814.22|805.12|814.09|804.99|17
1656191860000|2022-06-25 21:17:40|814.1|805|813.34|804.24|814.1|805|813.29|804.19|24
1656191870000|2022-06-25 21:17:50|813.36|804.26|813.33|804.23|813.36|804.26|813.29|804.19|10
1656191880000|2022-06-25 21:18:00|813.34|804.24|813.4|804.3|813.4|804.3|813.31|804.21|7
1656191890000|2022-06-25 21:18:10|813.34|804.24|813.36|804.26|814.01|804.91|813.34|804.24|22
1656191900000|2022-06-25 21:18:20|813.4|804.3|813.43|804.33|813.44|804.34|813.4|804.3|12
1656191910000|2022-06-25 21:18:30|813.41|804.31|813.3|804.2|813.42|804.32|813.28|804.18|7
1656191920000|2022-06-25 21:18:40|813.29|804.19|813.36|804.26|813.83|804.73|813.27|804.17|14
1656191930000|2022-06-25 21:18:50|813.38|804.28|813.86|804.76|813.86|804.76|813.38|804.28|18
1656191940000|2022-06-25 21:19:00|813.88|804.78|812.59|803.49|813.88|804.78|812.5|803.4|29
1656191950000|2022-06-25 21:19:10|812.6|803.5|812.26|803.16|812.6|803.5|812.26|803.16|12
1656191960000|2022-06-25 21:19:20|812.24|803.14|812.15|803.05|812.24|803.14|812.14|803.04|13
1656191970000|2022-06-25 21:19:30|812.13|803.03|811.95|802.85|812.26|803.16|811.51|802.41|23
1656191980000|2022-06-25 21:19:40|811.93|802.83|812.02|802.92|812.15|803.05|811.63|802.53|16
1656191990000|2022-06-25 21:19:50|812|802.9|812.05|802.95|812.13|803.03|811.93|802.83|17
1656192000000|2022-06-25 21:20:00|811.92|802.82|812.09|802.99|812.1|803|811.92|802.82|8
1656192010000|2022-06-25 21:20:10|812.1|803|812.03|802.93|812.18|803.08|812.03|802.93|16
1656192020000|2022-06-25 21:20:20|812.01|802.91|811.91|802.81|812.01|802.91|811.84|802.74|10
1656192030000|2022-06-25 21:20:30|811.92|802.82|812.09|802.99|812.11|803.01|811.91|802.81|9
1656192040000|2022-06-25 21:20:40|812.08|802.98|812.1|803|812.1|803|812.07|802.97|3
1656192050000|2022-06-25 21:20:50|812.08|802.98|812.14|803.04|812.14|803.04|812.08|802.98|5
1656192060000|2022-06-25 21:21:00|812.08|802.98|811.37|802.27|812.08|802.98|811.34|802.24|19
1656192070000|2022-06-25 21:21:10|811.39|802.29|811.59|802.49|811.59|802.49|811.24|802.14|16
1656192080000|2022-06-25 21:21:20|811.58|802.48|811.28|802.18|811.59|802.49|811.27|802.17|7
1656192090000|2022-06-25 21:21:30|811.27|802.17|811.34|802.24|811.38|802.28|811.27|802.17|8
1656192100000|2022-06-25 21:21:40|811.35|802.25|811.84|802.74|811.84|802.74|811.34|802.24|7
1656192110000|2022-06-25 21:21:50|811.85|802.75|811.97|802.87|812.2|803.1|811.85|802.75|9
1656192120000|2022-06-25 21:22:00|811.94|802.84|811.79|802.69|811.94|802.84|811.79|802.69|11
1656192130000|2022-06-25 21:22:10|811.76|802.66|811.22|802.12|811.78|802.68|811.22|802.12|22
1656192140000|2022-06-25 21:22:20|811.25|802.15|811.02|801.92|811.27|802.17|811.01|801.91|10
1656192150000|2022-06-25 21:22:30|810.99|801.89|810.31|801.21|810.99|801.89|810.31|801.21|27
1656192160000|2022-06-25 21:22:40|810.32|801.22|810.41|801.31|810.9|801.8|810.31|801.21|17
1656192170000|2022-06-25 21:22:50|810.39|801.29|811.58|802.48|811.61|802.51|810.26|801.16|22
1656192180000|2022-06-25 21:23:00|811.62|802.52|811.94|802.84|811.94|802.84|811.62|802.52|12
1656192190000|2022-06-25 21:23:10|811.92|802.82|811.89|802.79|811.93|802.83|811.35|802.25|25
1656192200000|2022-06-25 21:23:20|811.88|802.78|811.83|802.73|811.89|802.79|811.82|802.72|5
1656192210000|2022-06-25 21:23:30|811.84|802.74|811.91|802.81|811.99|802.89|811.84|802.74|5
1656192220000|2022-06-25 21:23:40|811.93|802.83|811.89|802.79|811.93|802.83|811.89|802.79|5
1656192230000|2022-06-25 21:23:50|811.83|802.73|811.87|802.77|811.89|802.79|811.83|802.73|5
1656192240000|2022-06-25 21:24:00|811.91|802.81|812.72|803.62|812.72|803.62|811.85|802.75|17
1656192250000|2022-06-25 21:24:10|812.77|803.67|812.82|803.72|812.91|803.81|812.35|803.25|24
1656192260000|2022-06-25 21:24:20|812.84|803.74|812.81|803.71|812.84|803.74|812.46|803.36|26
1656192270000|2022-06-25 21:24:30|812.82|803.72|813.05|803.95|813.06|803.96|812.81|803.71|15
1656192280000|2022-06-25 21:24:40|813.08|803.98|813.24|804.14|813.68|804.58|813.08|803.98|23
1656192290000|2022-06-25 21:24:50|813.26|804.16|813.2|804.1|813.26|804.16|813.19|804.09|4
1656192300000|2022-06-25 21:25:00|813.24|804.14|813.31|804.21|813.31|804.21|813.24|804.14|4
1656192310000|2022-06-25 21:25:10|813.77|804.67|813.81|804.71|813.86|804.76|813.75|804.65|16
1656192320000|2022-06-25 21:25:20|813.84|804.74|813.26|804.16|813.84|804.74|813.26|804.16|14
1656192330000|2022-06-25 21:25:30|813.27|804.17|813.89|804.79|813.9|804.8|813.26|804.16|9
1656192340000|2022-06-25 21:25:40|813.88|804.78|813.87|804.77|813.92|804.82|813.87|804.77|16
1656192350000|2022-06-25 21:25:50|813.84|804.74|813.82|804.72|813.84|804.74|813.8|804.7|8
1656192360000|2022-06-25 21:26:00|813.83|804.73|813.38|804.28|813.83|804.73|813.34|804.24|15
1656192370000|2022-06-25 21:26:10|813.4|804.3|813.42|804.32|813.46|804.36|813.37|804.27|12
1656192380000|2022-06-25 21:26:20|813.4|804.3|813.41|804.31|813.41|804.31|813.38|804.28|7
1656192390000|2022-06-25 21:26:30|813.39|804.29|813.37|804.27|813.41|804.31|813.37|804.27|8
1656192400000|2022-06-25 21:26:40|813.34|804.24|813.67|804.57|813.7|804.6|813.34|804.24|7
1656192410000|2022-06-25 21:26:50|813.35|804.25|813.38|804.28|813.48|804.38|813.35|804.25|9
1656192420000|2022-06-25 21:27:00|813.4|804.3|813.29|804.19|813.4|804.3|813.24|804.14|12
1656192430000|2022-06-25 21:27:10|813.28|804.18|813.1|804|813.29|804.19|813.1|804|6
1656192440000|2022-06-25 21:27:20|813.09|803.99|813.12|804.02|813.16|804.06|813.07|803.97|8
1656192450000|2022-06-25 21:27:30|813.09|803.99|813.09|803.99|813.17|804.07|813.07|803.97|15
1656192460000|2022-06-25 21:27:40|813.13|804.03|813.19|804.09|813.19|804.09|812.97|803.87|10
1656192470000|2022-06-25 21:27:50|813.2|804.1|813.22|804.12|813.22|804.12|813.12|804.02|6
1656192480000|2022-06-25 21:28:00|813.18|804.08|813.87|804.77|813.88|804.78|813.18|804.08|11
1656192490000|2022-06-25 21:28:10|813.69|804.59|813.44|804.34|813.82|804.72|813.4|804.3|13
1656192500000|2022-06-25 21:28:20|813.27|804.17|813.29|804.19|813.29|804.19|813.27|804.17|13
1656192510000|2022-06-25 21:28:30|813.33|804.23|813.3|804.2|813.33|804.23|813.3|804.2|2
1656192520000|2022-06-25 21:28:40|813.31|804.21|813.3|804.2|813.31|804.21|813.3|804.2|2
1656192530000|2022-06-25 21:28:50|813.29|804.19|813.4|804.3|813.4|804.3|813.28|804.18|5
1656192540000|2022-06-25 21:29:00|813.36|804.26|813.41|804.31|813.41|804.31|813.36|804.26|6
1656192550000|2022-06-25 21:29:10|813.42|804.32|813.7|804.6|813.84|804.74|813.42|804.32|7
1656192560000|2022-06-25 21:29:20|813.71|804.61|813.77|804.67|813.78|804.68|813.69|804.59|17
1656192570000|2022-06-25 21:29:30|813.79|804.69|813.79|804.69|813.8|804.7|813.79|804.69|5
1656192580000|2022-06-25 21:29:40|813.81|804.71|813.8|804.7|813.82|804.72|813.8|804.7|3
1656192590000|2022-06-25 21:29:50|813.79|804.69|813.84|804.74|813.84|804.74|813.79|804.69|6
1656192600000|2022-06-25 21:30:00|813.85|804.75|813.92|804.82|813.97|804.87|813.84|804.74|10
1656192610000|2022-06-25 21:30:10|813.95|804.85|813.92|804.82|813.95|804.85|813.9|804.8|4
1656192620000|2022-06-25 21:30:20|813.94|804.84|813.9|804.8|813.94|804.84|813.9|804.8|2
1656192630000|2022-06-25 21:30:30|813.94|804.84|813.91|804.81|813.94|804.84|813.87|804.77|7
1656192640000|2022-06-25 21:30:40|813.95|804.85|813.91|804.81|813.95|804.85|813.91|804.81|2
1656192650000|2022-06-25 21:30:50|813.94|804.84|813.96|804.86|813.97|804.87|813.91|804.81|6
1656192660000|2022-06-25 21:31:00|814.02|804.92|814.13|805.03|814.13|805.03|813.98|804.88|18
1656192680000|2022-06-25 21:31:20|814.15|805.05|814.13|805.03|814.15|805.05|814.13|805.03|2
1656192700000|2022-06-25 21:31:40|814.14|805.04|814.14|805.04|814.14|805.04|814.13|805.03|3
1656192710000|2022-06-25 21:31:50|814.13|805.03|814.2|805.1|814.23|805.13|814.13|805.03|22
1656192720000|2022-06-25 21:32:00|814.23|805.13|814.31|805.21|814.31|805.21|814.23|805.13|3
1656192730000|2022-06-25 21:32:10|814.32|805.22|814.26|805.16|814.32|805.22|814.25|805.15|5
1656192740000|2022-06-25 21:32:20|814.27|805.17|814.27|805.17|814.3|805.2|814.27|805.17|8
1656192750000|2022-06-25 21:32:30|814.29|805.19|814.7|805.6|814.7|805.6|814.28|805.18|16
1656192760000|2022-06-25 21:32:40|814.72|805.62|814.84|805.74|814.85|805.75|814.7|805.6|8
1656192770000|2022-06-25 21:32:50|814.77|805.67|814.75|805.65|814.8|805.7|814.75|805.65|8
1656192780000|2022-06-25 21:33:00|814.8|805.7|814.96|805.86|814.96|805.86|814.8|805.7|6
1656192790000|2022-06-25 21:33:10|814.94|805.84|814.94|805.84|814.96|805.86|814.92|805.82|6
1656192800000|2022-06-25 21:33:20|814.98|805.88|815.01|805.91|815.01|805.91|814.98|805.88|2
1656192820000|2022-06-25 21:33:40|815|805.9|815.02|805.92|815.04|805.94|815|805.9|5
1656192830000|2022-06-25 21:33:50|815.04|805.94|815.02|805.92|815.04|805.94|815.02|805.92|2
1656192840000|2022-06-25 21:34:00|815.04|805.94|815.09|805.99|815.11|806.01|815.04|805.94|9
1656192850000|2022-06-25 21:34:10|815.15|806.05|815.16|806.06|815.16|806.06|815.12|806.02|7
1656192860000|2022-06-25 21:34:20|815.15|806.05|815.12|806.02|815.15|806.05|815.12|806.02|2
1656192870000|2022-06-25 21:34:30|815.15|806.05|815.03|805.93|815.15|806.05|815.03|805.93|4
1656192880000|2022-06-25 21:34:40|815.05|805.95|815.18|806.08|815.18|806.08|815.05|805.95|4
1656192890000|2022-06-25 21:34:50|815.27|806.17|815.26|806.16|815.27|806.17|815.25|806.15|6
1656192900000|2022-06-25 21:35:00|815.27|806.17|815.41|806.31|815.42|806.32|815.27|806.17|8
1656192910000|2022-06-25 21:35:10|815.42|806.32|815.42|806.32|815.44|806.34|815.41|806.31|15
1656192920000|2022-06-25 21:35:20|815.41|806.31|815.41|806.31|815.41|806.31|815.39|806.29|8
1656192930000|2022-06-25 21:35:30|815.39|806.29|815.79|806.69|815.79|806.69|815.23|806.13|15
1656192940000|2022-06-25 21:35:40|815.77|806.67|815.82|806.72|815.83|806.73|815.77|806.67|15
1656192950000|2022-06-25 21:35:50|815.99|806.89|816|806.9|816|806.9|815.97|806.87|17
1656192960000|2022-06-25 21:36:00|815.89|806.79|815.88|806.78|815.93|806.83|815.86|806.76|10
1656192970000|2022-06-25 21:36:10|815.86|806.76|815.82|806.72|815.88|806.78|815.78|806.68|8
1656192980000|2022-06-25 21:36:20|815.79|806.69|815.8|806.7|815.81|806.71|815.79|806.69|6
1656192990000|2022-06-25 21:36:30|815.82|806.72|815.78|806.68|815.82|806.72|815.78|806.68|6
1656193000000|2022-06-25 21:36:40|815.79|806.69|815.79|806.69|815.79|806.69|815.79|806.69|1
1656193010000|2022-06-25 21:36:50|815.81|806.71|815.79|806.69|815.82|806.72|815.79|806.69|3
1656193020000|2022-06-25 21:37:00|815.78|806.68|815.79|806.69|815.79|806.69|815.78|806.68|6
1656193030000|2022-06-25 21:37:10|815.81|806.71|815.83|806.73|815.87|806.77|815.81|806.71|5
1656193040000|2022-06-25 21:37:20|815.81|806.71|815.8|806.7|815.81|806.71|815.79|806.69|5
1656193050000|2022-06-25 21:37:30|815.78|806.68|815.41|806.31|815.78|806.68|815.39|806.29|4
1656193070000|2022-06-25 21:37:50|815.38|806.28|815.41|806.31|815.41|806.31|815.38|806.28|2
1656193080000|2022-06-25 21:38:00|815.43|806.33|815.39|806.29|815.43|806.33|815.39|806.29|5
1656193090000|2022-06-25 21:38:10|815.37|806.27|815.41|806.31|815.41|806.31|815.37|806.27|9
1656193100000|2022-06-25 21:38:20|815.39|806.29|815.49|806.39|815.52|806.42|815.37|806.27|20
1656193110000|2022-06-25 21:38:30|815.54|806.44|815.88|806.78|815.93|806.83|815.47|806.37|20
1656193120000|2022-06-25 21:38:40|815.9|806.8|816.02|806.92|816.05|806.95|815.9|806.8|7
1656193130000|2022-06-25 21:38:50|816.05|806.95|816.22|807.12|816.22|807.12|815.95|806.85|10
1656193140000|2022-06-25 21:39:00|816.21|807.11|817.44|808.34|817.47|808.37|816.21|807.11|24
1656193150000|2022-06-25 21:39:10|817.41|808.31|817.52|808.42|817.52|808.42|817.3|808.2|18
1656193160000|2022-06-25 21:39:20|817.49|808.39|817.94|808.84|817.94|808.84|817.45|808.35|19
1656193170000|2022-06-25 21:39:30|817.99|808.89|818.01|808.91|818.16|809.06|817.99|808.89|12
1656193180000|2022-06-25 21:39:40|818.04|808.94|818.29|809.19|818.29|809.19|818.01|808.91|14
1656193190000|2022-06-25 21:39:50|818.28|809.18|817.97|808.87|818.28|809.18|817.97|808.87|21
1656193200000|2022-06-25 21:40:00|817.98|808.88|817.91|808.81|817.98|808.88|817.91|808.81|11
1656193210000|2022-06-25 21:40:10|817.94|808.84|818.11|809.01|818.21|809.11|817.94|808.84|10
1656193220000|2022-06-25 21:40:20|818.12|809.02|818.37|809.27|818.37|809.27|818.11|809.01|15
1656193230000|2022-06-25 21:40:30|818.38|809.28|818.16|809.06|818.38|809.28|818.15|809.05|18
1656193240000|2022-06-25 21:40:40|818.2|809.1|818.15|809.05|818.28|809.18|818.15|809.05|23
1656193250000|2022-06-25 21:40:50|818.16|809.06|818.37|809.27|818.37|809.27|818.16|809.06|22
1656193260000|2022-06-25 21:41:00|818.36|809.26|818.1|809|818.82|809.72|818.09|808.99|26
1656193270000|2022-06-25 21:41:10|818.09|808.99|817.91|808.81|818.09|808.99|817.88|808.78|9
1656193280000|2022-06-25 21:41:20|817.79|808.69|816.85|807.75|817.79|808.69|816.85|807.75|23
1656193290000|2022-06-25 21:41:30|816.87|807.77|816.79|807.69|816.87|807.77|816.74|807.64|12
1656193300000|2022-06-25 21:41:40|816.81|807.71|817.11|808.01|817.11|808.01|816.81|807.71|16
1656193310000|2022-06-25 21:41:50|817.12|808.02|817.28|808.18|817.29|808.19|817.1|808|15
1656193320000|2022-06-25 21:42:00|817.3|808.2|817.27|808.17|817.3|808.2|817.26|808.16|29
1656193330000|2022-06-25 21:42:10|817.26|808.16|817.33|808.23|817.33|808.23|817.26|808.16|6
1656193340000|2022-06-25 21:42:20|817.26|808.16|817|807.9|817.26|808.16|817|807.9|11
1656193350000|2022-06-25 21:42:30|816.93|807.83|817.05|807.95|817.05|807.95|816.89|807.79|10
1656193360000|2022-06-25 21:42:40|817.06|807.96|817.13|808.03|817.16|808.06|817.01|807.91|9
1656193370000|2022-06-25 21:42:50|817.16|808.06|817.21|808.11|817.21|808.11|817.13|808.03|7
1656193380000|2022-06-25 21:43:00|817.2|808.1|817.33|808.23|817.36|808.26|817.2|808.1|10
1656193390000|2022-06-25 21:43:10|817.28|808.18|817.26|808.16|817.29|808.19|817.26|808.16|8
1656193400000|2022-06-25 21:43:20|817.27|808.17|817.53|808.43|817.55|808.45|817.27|808.17|9
1656193410000|2022-06-25 21:43:30|817.82|808.72|818.03|808.93|818.03|808.93|817.82|808.72|7
1656193420000|2022-06-25 21:43:40|818.04|808.94|818.02|808.92|818.1|809|818.02|808.92|7
1656193430000|2022-06-25 21:43:50|818.12|809.02|818.01|808.91|818.12|809.02|818.01|808.91|11
1656193440000|2022-06-25 21:44:00|818.02|808.92|817.92|808.82|818.02|808.92|817.9|808.8|5
1656193450000|2022-06-25 21:44:10|817.9|808.8|817.84|808.74|817.92|808.82|817.84|808.74|12
1656193460000|2022-06-25 21:44:20|817.82|808.72|817.81|808.71|817.89|808.79|817.81|808.71|10
1656193470000|2022-06-25 21:44:30|817.8|808.7|817.95|808.85|818.02|808.92|817.8|808.7|6
1656193480000|2022-06-25 21:44:40|817.93|808.83|817.89|808.79|817.93|808.83|817.89|808.79|5
1656193490000|2022-06-25 21:44:50|817.91|808.81|817.93|808.83|817.93|808.83|817.89|808.79|5
1656193500000|2022-06-25 21:45:00|817.92|808.82|817.81|808.71|817.92|808.82|817.81|808.71|14
1656193510000|2022-06-25 21:45:10|817.83|808.73|817.96|808.86|817.96|808.86|817.83|808.73|4
1656193520000|2022-06-25 21:45:20|817.87|808.77|817.87|808.77|817.87|808.77|817.87|808.77|1
1656193530000|2022-06-25 21:45:30|817.91|808.81|817.95|808.85|817.95|808.85|817.91|808.81|4
1656193540000|2022-06-25 21:45:40|817.98|808.88|817.86|808.76|818.03|808.93|817.86|808.76|8
1656193550000|2022-06-25 21:45:50|817.9|808.8|817.87|808.77|818.01|808.91|817.87|808.77|6
1656193560000|2022-06-25 21:46:00|817.99|808.89|817.89|808.79|817.99|808.89|817.89|808.79|5
1656193570000|2022-06-25 21:46:10|817.91|808.81|817.39|808.29|817.91|808.81|817.39|808.29|11
1656193580000|2022-06-25 21:46:20|817.4|808.3|817.29|808.19|817.42|808.32|817.26|808.16|13
1656193590000|2022-06-25 21:46:30|817.26|808.16|817.26|808.16|817.26|808.16|817.21|808.11|6
1656193600000|2022-06-25 21:46:40|817.22|808.12|817.14|808.04|817.22|808.12|817.14|808.04|6
1656193610000|2022-06-25 21:46:50|817.15|808.05|817.08|807.98|817.15|808.05|817.08|807.98|4
1656193620000|2022-06-25 21:47:00|817.06|807.96|816.97|807.87|817.06|807.96|816.97|807.87|2
1656193630000|2022-06-25 21:47:10|817.06|807.96|817.04|807.94|817.12|808.02|817|807.9|13
1656193640000|2022-06-25 21:47:20|817.09|807.99|817.11|808.01|817.12|808.02|817.05|807.95|8
1656193650000|2022-06-25 21:47:30|817.08|807.98|817.13|808.03|817.17|808.07|817.08|807.98|4
1656193660000|2022-06-25 21:47:40|817.15|808.05|817.26|808.16|817.29|808.19|817.15|808.05|12
1656193670000|2022-06-25 21:47:50|817.27|808.17|817.82|808.72|817.91|808.81|817.25|808.15|18
1656193680000|2022-06-25 21:48:00|817.84|808.74|818.04|808.94|818.07|808.97|817.83|808.73|17
1656193690000|2022-06-25 21:48:10|818.01|808.91|818.07|808.97|818.09|808.99|818|808.9|9
1656193700000|2022-06-25 21:48:20|818.06|808.96|818.03|808.93|818.07|808.97|818.02|808.92|21
1656193710000|2022-06-25 21:48:30|818.02|808.92|818.05|808.95|818.09|808.99|818.02|808.92|12
1656193720000|2022-06-25 21:48:40|818.11|809.01|818.21|809.11|818.24|809.14|818.06|808.96|7
1656193740000|2022-06-25 21:49:00|818.27|809.17|818.19|809.09|818.27|809.17|818.19|809.09|3
1656193750000|2022-06-25 21:49:10|818.21|809.11|818.19|809.09|818.21|809.11|818.19|809.09|2
1656193760000|2022-06-25 21:49:20|818.18|809.08|818.04|808.94|818.18|809.08|818.02|808.92|7
1656193770000|2022-06-25 21:49:30|818|808.9|817.95|808.85|818|808.9|817.95|808.85|3
1656193780000|2022-06-25 21:49:40|817.9|808.8|817.82|808.72|817.93|808.83|817.8|808.7|9
1656193790000|2022-06-25 21:49:50|817.92|808.82|817.87|808.77|817.95|808.85|817.86|808.76|4
1656193800000|2022-06-25 21:50:00|817.86|808.76|817.87|808.77|817.87|808.77|817.86|808.76|2
1656193810000|2022-06-25 21:50:10|817.95|808.85|817.87|808.77|817.99|808.89|817.87|808.77|10
1656193820000|2022-06-25 21:50:20|817.94|808.84|817.82|808.72|817.94|808.84|817.82|808.72|10
1656193830000|2022-06-25 21:50:30|817.87|808.77|817.22|808.12|817.87|808.77|817.14|808.04|9
1656193840000|2022-06-25 21:50:40|817.08|807.98|817.13|808.03|817.18|808.08|817.06|807.96|10
1656193850000|2022-06-25 21:50:50|817.16|808.06|817.13|808.03|817.16|808.06|817.13|808.03|2
1656193860000|2022-06-25 21:51:00|817.1|808|817.03|807.93|817.1|808|817.03|807.93|2
1656193870000|2022-06-25 21:51:10|817.02|807.92|817.14|808.04|817.14|808.04|816.99|807.89|6
1656193880000|2022-06-25 21:51:20|817.11|808.01|817.14|808.04|817.14|808.04|817.05|807.95|11
1656193890000|2022-06-25 21:51:30|817.15|808.05|817.12|808.02|817.15|808.05|817.12|808.02|3
1656193900000|2022-06-25 21:51:40|817.14|808.04|817.21|808.11|817.22|808.12|817.14|808.04|6
1656193910000|2022-06-25 21:51:50|817.19|808.09|817.32|808.22|817.33|808.23|817.17|808.07|9
1656193920000|2022-06-25 21:52:00|817.38|808.28|817.88|808.78|817.93|808.83|817.38|808.28|15
1656193930000|2022-06-25 21:52:10|817.9|808.8|817.9|808.8|817.91|808.81|817.86|808.76|7
1656193940000|2022-06-25 21:52:20|817.91|808.81|817.85|808.75|818.08|808.98|817.84|808.74|13
1656193950000|2022-06-25 21:52:30|817.84|808.74|817.76|808.66|817.84|808.74|817.74|808.64|20
1656193960000|2022-06-25 21:52:40|817.75|808.65|817.81|808.71|817.82|808.72|817.75|808.65|13
1656193970000|2022-06-25 21:52:50|817.8|808.7|817.8|808.7|817.81|808.71|817.79|808.69|4
1656193980000|2022-06-25 21:53:00|817.79|808.69|817.73|808.63|817.8|808.7|817.73|808.63|16
1656193990000|2022-06-25 21:53:10|817.75|808.65|817.45|808.35|817.77|808.67|817.45|808.35|6
1656194000000|2022-06-25 21:53:20|817.43|808.33|817.78|808.68|817.78|808.68|817.43|808.33|7
1656194010000|2022-06-25 21:53:30|817.77|808.67|817.8|808.7|817.81|808.71|817.76|808.66|6
1656194020000|2022-06-25 21:53:40|817.92|808.82|818.11|809.01|818.14|809.04|817.92|808.82|12
1656194030000|2022-06-25 21:53:50|818.13|809.03|818.78|809.68|818.79|809.69|818.13|809.03|22
1656194040000|2022-06-25 21:54:00|818.76|809.66|818.32|809.22|818.77|809.67|818.26|809.16|14
1656194050000|2022-06-25 21:54:10|818.29|809.19|818.29|809.19|818.3|809.2|818.25|809.15|7
1656194060000|2022-06-25 21:54:20|818.31|809.21|818.27|809.17|818.33|809.23|818.27|809.17|8
1656194070000|2022-06-25 21:54:30|818.29|809.19|818.74|809.64|818.82|809.72|818.29|809.19|15
1656194080000|2022-06-25 21:54:40|818.78|809.68|818.72|809.62|818.82|809.72|818.72|809.62|4
1656194100000|2022-06-25 21:55:00|818.78|809.68|819.05|809.95|819.05|809.95|818.77|809.67|6
1656194110000|2022-06-25 21:55:10|819.04|809.94|818.89|809.79|819.04|809.94|818.87|809.77|16
1656194120000|2022-06-25 21:55:20|818.88|809.78|819.02|809.92|819.02|809.92|818.87|809.77|12
1656194130000|2022-06-25 21:55:30|819.03|809.93|819|809.9|819.03|809.93|819|809.9|4
1656194140000|2022-06-25 21:55:40|818.95|809.85|818.89|809.79|818.99|809.89|818.88|809.78|15
1656194150000|2022-06-25 21:55:50|818.92|809.82|819.12|810.02|819.15|810.05|818.92|809.82|9
1656194160000|2022-06-25 21:56:00|819.11|810.01|819.17|810.07|819.17|810.07|819.11|810.01|7
1656194170000|2022-06-25 21:56:10|819.15|810.05|819.17|810.07|819.17|810.07|819.15|810.05|4
1656194190000|2022-06-25 21:56:30|819.15|810.05|819.1|810|819.17|810.07|819.1|810|4
1656194200000|2022-06-25 21:56:40|819.15|810.05|819.15|810.05|819.15|810.05|819.1|810|5
1656194210000|2022-06-25 21:56:50|819.14|810.04|819.02|809.92|819.15|810.05|818.99|809.89|6
1656194220000|2022-06-25 21:57:00|819.08|809.98|819.15|810.05|819.19|810.09|819.03|809.93|11
1656194230000|2022-06-25 21:57:10|819.22|810.12|819.12|810.02|819.22|810.12|819.12|810.02|5
1656194240000|2022-06-25 21:57:20|819.13|810.03|819.16|810.06|819.17|810.07|819.12|810.02|6
1656194250000|2022-06-25 21:57:30|819.19|810.09|819.77|810.67|819.78|810.68|819.19|810.09|16
1656194260000|2022-06-25 21:57:40|819.79|810.69|819.9|810.8|819.93|810.83|819.79|810.69|8
1656194280000|2022-06-25 21:58:00|819.91|810.81|819.91|810.81|819.94|810.84|819.91|810.81|6
1656194290000|2022-06-25 21:58:10|819.88|810.78|819.97|810.87|820.07|810.97|819.87|810.77|6
1656194300000|2022-06-25 21:58:20|819.96|810.86|820|810.9|820|810.9|819.89|810.79|12
1656194310000|2022-06-25 21:58:30|819.97|810.87|820.29|811.19|820.32|811.22|819.97|810.87|13
1656194320000|2022-06-25 21:58:40|820.28|811.18|820.24|811.14|820.28|811.18|820.15|811.05|17
1656194330000|2022-06-25 21:58:50|820.12|811.02|820.07|810.97|820.13|811.03|820.07|810.97|11
1656194340000|2022-06-25 21:59:00|820.09|810.99|820.01|810.91|820.13|811.03|819.99|810.89|12
1656194350000|2022-06-25 21:59:10|820|810.9|819.94|810.84|820|810.9|819.94|810.84|6
1656194360000|2022-06-25 21:59:20|819.97|810.87|819.97|810.87|819.97|810.87|819.97|810.87|1
1656194370000|2022-06-25 21:59:30|820|810.9|819.79|810.69|820|810.9|819.77|810.67|14
1656194380000|2022-06-25 21:59:40|819.77|810.67|819.84|810.74|819.89|810.79|819.77|810.67|8
1656194390000|2022-06-25 21:59:50|819.92|810.82|819.92|810.82|819.94|810.84|819.92|810.82|9
1656194400000|2022-06-25 22:00:00|820|810.9|820.89|811.79|821.01|811.91|820|810.9|29
1656194410000|2022-06-25 22:00:10|820.94|811.84|820.97|811.87|821.01|811.91|820.86|811.76|13
1656194420000|2022-06-25 22:00:20|820.84|811.74|820.7|811.6|820.84|811.74|820.7|811.6|9
1656194430000|2022-06-25 22:00:30|820.73|811.63|820.78|811.68|820.84|811.74|820.73|811.63|7
1656194440000|2022-06-25 22:00:40|820.79|811.69|821.06|811.96|821.06|811.96|820.77|811.67|13
1656194450000|2022-06-25 22:00:50|821.05|811.95|820.85|811.75|821.06|811.96|820.85|811.75|14
1656194460000|2022-06-25 22:01:00|820.86|811.76|821.03|811.93|821.03|811.93|820.85|811.75|14
1656194470000|2022-06-25 22:01:10|820.97|811.87|821.16|812.06|821.16|812.06|820.81|811.71|16
1656194480000|2022-06-25 22:01:20|821.17|812.07|821.76|812.66|821.79|812.69|821.17|812.07|20
1656194490000|2022-06-25 22:01:30|821.69|812.59|821.3|812.2|821.75|812.65|821.19|812.09|17
1656194500000|2022-06-25 22:01:40|821.29|812.19|821.39|812.29|821.39|812.29|821.29|812.19|12
1656194510000|2022-06-25 22:01:50|821.34|812.24|821.1|812|821.34|812.24|821.08|811.98|12
1656194520000|2022-06-25 22:02:00|821.09|811.99|821.13|812.03|821.23|812.13|821.04|811.94|18
1656194530000|2022-06-25 22:02:10|821.11|812.01|821.04|811.94|821.11|812.01|820.98|811.88|7
1656194540000|2022-06-25 22:02:20|821.11|812.01|821.01|811.91|821.11|812.01|820.97|811.87|13
1656194550000|2022-06-25 22:02:30|820.75|811.65|820.31|811.21|820.82|811.72|820.25|811.15|21
1656194560000|2022-06-25 22:02:40|820.25|811.15|820.28|811.18|820.31|811.21|820.22|811.12|14
1656194570000|2022-06-25 22:02:50|820.31|811.21|820.23|811.13|820.36|811.26|820.23|811.13|13
1656194580000|2022-06-25 22:03:00|820.2|811.1|820.08|810.98|820.26|811.16|819.96|810.86|24
1656194590000|2022-06-25 22:03:10|820.09|810.99|820.25|811.15|820.72|811.62|820.06|810.96|23
1656194600000|2022-06-25 22:03:20|820.26|811.16|820.86|811.76|820.86|811.76|820.24|811.14|15
1656194610000|2022-06-25 22:03:30|820.87|811.77|820.88|811.78|820.89|811.79|820.78|811.68|8
1656194620000|2022-06-25 22:03:40|820.87|811.77|820.79|811.69|820.87|811.77|820.76|811.66|11
1656194630000|2022-06-25 22:03:50|820.83|811.73|820.65|811.55|820.83|811.73|820.65|811.55|8
1656194640000|2022-06-25 22:04:00|820.72|811.62|820.89|811.79|820.96|811.86|820.72|811.62|13
1656194650000|2022-06-25 22:04:10|820.87|811.77|820.86|811.76|820.96|811.86|820.86|811.76|8
1656194660000|2022-06-25 22:04:20|820.8|811.7|820.87|811.77|820.87|811.77|820.8|811.7|4
1656194670000|2022-06-25 22:04:30|820.85|811.75|820.26|811.16|820.85|811.75|820.25|811.15|14
1656194680000|2022-06-25 22:04:40|820.41|811.31|820.1|811|820.41|811.31|820.07|810.97|20
1656194690000|2022-06-25 22:04:50|820.09|810.99|820.04|810.94|820.15|811.05|820.04|810.94|5
1656194700000|2022-06-25 22:05:00|819.97|810.87|820.39|811.29|820.48|811.38|819.97|810.87|17
1656194710000|2022-06-25 22:05:10|820.41|811.31|820.02|810.92|820.41|811.31|820|810.9|13
1656194720000|2022-06-25 22:05:20|820.06|810.96|819.98|810.88|820.1|811|819.95|810.85|12
1656194730000|2022-06-25 22:05:30|819.96|810.86|819.98|810.88|819.98|810.88|819.91|810.81|17
1656194740000|2022-06-25 22:05:40|819.96|810.86|818.99|809.89|819.98|810.88|818.99|809.89|26
1656194750000|2022-06-25 22:05:50|819|809.9|818.08|808.98|819|809.9|818.08|808.98|15
1656194760000|2022-06-25 22:06:00|818.1|809|818.04|808.94|818.13|809.03|818.01|808.91|13
1656194770000|2022-06-25 22:06:10|817.96|808.86|817.22|808.12|817.96|808.86|817.18|808.08|18
1656194780000|2022-06-25 22:06:20|817.23|808.13|816.97|807.87|817.23|808.13|816.97|807.87|12
1656194790000|2022-06-25 22:06:30|816.96|807.86|816.89|807.79|817.01|807.91|816.87|807.77|14
1656194800000|2022-06-25 22:06:40|816.88|807.78|817.11|808.01|817.12|808.02|816.87|807.77|14
1656194810000|2022-06-25 22:06:50|817.12|808.02|817.14|808.04|817.64|808.54|817.12|808.02|19
1656194820000|2022-06-25 22:07:00|817.13|808.03|817.71|808.61|817.74|808.64|817.13|808.03|8
1656194830000|2022-06-25 22:07:10|817.7|808.6|817.27|808.17|817.73|808.63|817.26|808.16|16
1656194840000|2022-06-25 22:07:20|817.23|808.13|817.25|808.15|817.26|808.16|817.22|808.12|10
1656194850000|2022-06-25 22:07:30|817.23|808.13|817.25|808.15|817.25|808.15|817.23|808.13|4
1656194860000|2022-06-25 22:07:40|817.23|808.13|817.2|808.1|817.35|808.25|817.2|808.1|10
1656194870000|2022-06-25 22:07:50|817.17|808.07|817.2|808.1|817.2|808.1|817.13|808.03|5
1656194880000|2022-06-25 22:08:00|817.15|808.05|816.99|807.89|817.15|808.05|816.96|807.86|13
1656194890000|2022-06-25 22:08:10|817|807.9|817.19|808.09|817.21|808.11|816.96|807.86|12
1656194900000|2022-06-25 22:08:20|817.23|808.13|817.68|808.58|817.7|808.6|817.23|808.13|8
1656194910000|2022-06-25 22:08:30|817.74|808.64|817.11|808.01|817.74|808.64|817.11|808.01|8
1656194930000|2022-06-25 22:08:50|817.06|807.96|817.17|808.07|817.17|808.07|817.03|807.93|5
1656194940000|2022-06-25 22:09:00|817.05|807.95|816.93|807.83|817.05|807.95|816.89|807.79|18
1656194950000|2022-06-25 22:09:10|816.9|807.8|816.28|807.18|816.93|807.83|816.28|807.18|12
1656194960000|2022-06-25 22:09:20|816.24|807.14|815.86|806.76|816.24|807.14|815.85|806.75|21
1656194970000|2022-06-25 22:09:30|815.85|806.75|815.23|806.13|815.85|806.75|815.2|806.1|22
1656194980000|2022-06-25 22:09:40|815.22|806.12|815.12|806.02|815.43|806.33|815.1|806|14
1656194990000|2022-06-25 22:09:50|815.14|806.04|815.05|805.95|815.14|806.04|814.99|805.89|12
1656195000000|2022-06-25 22:10:00|815.02|805.92|815|805.9|815.04|805.94|814.98|805.88|11
1656195010000|2022-06-25 22:10:10|814.99|805.89|814.97|805.87|815.06|805.96|814.95|805.85|16
1656195020000|2022-06-25 22:10:20|814.95|805.85|814.88|805.78|815.02|805.92|814.88|805.78|15
1656195030000|2022-06-25 22:10:30|814.82|805.72|815.07|805.97|815.1|806|814.82|805.72|22
1656195040000|2022-06-25 22:10:40|815.09|805.99|815.75|806.65|815.8|806.7|815.08|805.98|14
1656195050000|2022-06-25 22:10:50|815.72|806.62|815.74|806.64|815.75|806.65|815.67|806.57|13
1656195060000|2022-06-25 22:11:00|815.75|806.65|815.75|806.65|815.76|806.66|815.74|806.64|5
1656195070000|2022-06-25 22:11:10|815.83|806.73|815.82|806.72|816.02|806.92|815.81|806.71|16
1656195080000|2022-06-25 22:11:20|815.81|806.71|815.28|806.18|815.81|806.71|815.28|806.18|9
1656195090000|2022-06-25 22:11:30|815.31|806.21|815.01|805.91|815.31|806.21|814.95|805.85|17
1656195100000|2022-06-25 22:11:40|814.96|805.86|815.06|805.96|815.14|806.04|814.96|805.86|13
1656195110000|2022-06-25 22:11:50|815.08|805.98|815.11|806.01|815.11|806.01|815.08|805.98|2
1656195120000|2022-06-25 22:12:00|815.1|806|815.15|806.05|815.15|806.05|815.09|805.99|10
1656195130000|2022-06-25 22:12:10|815.13|806.03|815.29|806.19|815.29|806.19|815.13|806.03|6
1656195140000|2022-06-25 22:12:20|815.27|806.17|815.26|806.16|815.32|806.22|815.2|806.1|13
1656195150000|2022-06-25 22:12:30|815.25|806.15|815.14|806.04|815.25|806.15|815.14|806.04|6
1656195160000|2022-06-25 22:12:40|815.16|806.06|814.28|805.18|815.16|806.06|814.28|805.18|23
1656195170000|2022-06-25 22:12:50|814.31|805.21|813.76|804.66|814.31|805.21|813.32|804.22|20
1656195180000|2022-06-25 22:13:00|813.68|804.58|813.21|804.11|813.71|804.61|813.14|804.04|16
1656195190000|2022-06-25 22:13:10|813.07|803.97|812.91|803.81|813.07|803.97|812.91|803.81|10
1656195200000|2022-06-25 22:13:20|812.9|803.8|812.81|803.71|812.93|803.83|812.81|803.71|12
1656195210000|2022-06-25 22:13:30|812.76|803.66|812.12|803.02|812.93|803.83|812.12|803.02|20
1656195220000|2022-06-25 22:13:40|812.14|803.04|813.28|804.18|813.86|804.76|812.12|803.02|27
1656195230000|2022-06-25 22:13:50|813.16|804.06|813.07|803.97|813.53|804.43|813.04|803.94|21
1656195240000|2022-06-25 22:14:00|813.08|803.98|813.15|804.05|813.18|804.08|813.06|803.96|13
1656195250000|2022-06-25 22:14:10|813.19|804.09|813.02|803.92|813.19|804.09|813.02|803.92|11
1656195260000|2022-06-25 22:14:20|812.94|803.84|812.86|803.76|812.94|803.84|812.84|803.74|9
1656195270000|2022-06-25 22:14:30|812.88|803.78|812.76|803.66|812.99|803.89|812.76|803.66|10
1656195280000|2022-06-25 22:14:40|812.78|803.68|812.97|803.87|813|803.9|812.75|803.65|13
1656195290000|2022-06-25 22:14:50|812.96|803.86|812.86|803.76|813.04|803.94|812.84|803.74|9
1656195300000|2022-06-25 22:15:00|812.87|803.77|812.76|803.66|812.96|803.86|812.76|803.66|12
1656195310000|2022-06-25 22:15:10|812.79|803.69|812.81|803.71|812.85|803.75|812.75|803.65|12
1656195320000|2022-06-25 22:15:20|812.85|803.75|812.16|803.06|812.85|803.75|812.13|803.03|16
1656195330000|2022-06-25 22:15:30|812.03|802.93|812.01|802.91|812.11|803.01|811.99|802.89|10
1656195340000|2022-06-25 22:15:40|812.02|802.92|811.92|802.82|812.02|802.92|811.88|802.78|16
1656195350000|2022-06-25 22:15:50|811.91|802.81|811.84|802.74|811.93|802.83|811.84|802.74|11
1656195360000|2022-06-25 22:16:00|811.82|802.72|811.62|802.52|811.82|802.72|811.6|802.5|15
1656195370000|2022-06-25 22:16:10|811.6|802.5|811.8|802.7|811.84|802.74|811.6|802.5|17
1656195380000|2022-06-25 22:16:20|811.83|802.73|813.14|804.04|813.18|804.08|811.83|802.73|25
1656195390000|2022-06-25 22:16:30|813.13|804.03|813.69|804.59|813.73|804.63|813.13|804.03|15
1656195400000|2022-06-25 22:16:40|813.73|804.63|813.85|804.75|813.85|804.75|813.73|804.63|10
1656195410000|2022-06-25 22:16:50|813.84|804.74|813.29|804.19|813.86|804.76|813.29|804.19|21
1656195420000|2022-06-25 22:17:00|813.3|804.2|813.74|804.64|813.79|804.69|813.23|804.13|25
1656195430000|2022-06-25 22:17:10|813.7|804.6|813.68|804.58|813.76|804.66|813.66|804.56|11
1656195440000|2022-06-25 22:17:20|813.67|804.57|813.15|804.05|813.71|804.61|813.15|804.05|9
1656195450000|2022-06-25 22:17:30|813.2|804.1|813.69|804.59|813.75|804.65|813.15|804.05|10
1656195460000|2022-06-25 22:17:40|813.72|804.62|813.76|804.66|813.81|804.71|813.72|804.62|4
1656195470000|2022-06-25 22:17:50|813.74|804.64|813.79|804.69|813.79|804.69|813.74|804.64|3
1656195480000|2022-06-25 22:18:00|813.77|804.67|813.75|804.65|813.93|804.83|813.75|804.65|10
1656195490000|2022-06-25 22:18:10|813.76|804.66|813.72|804.62|813.76|804.66|813.68|804.58|4
1656195500000|2022-06-25 22:18:20|813.67|804.57|813.04|803.94|813.67|804.57|813.04|803.94|12
1656195510000|2022-06-25 22:18:30|813.06|803.96|813.08|803.98|813.2|804.1|813.04|803.94|8
1656195520000|2022-06-25 22:18:40|813.07|803.97|813.06|803.96|813.07|803.97|813|803.9|12
1656195530000|2022-06-25 22:18:50|813.07|803.97|813.21|804.11|813.24|804.14|813.07|803.97|9
1656195540000|2022-06-25 22:19:00|813.18|804.08|813.19|804.09|813.19|804.09|813.13|804.03|14
1656195550000|2022-06-25 22:19:10|813.2|804.1|813.74|804.64|813.76|804.66|813.2|804.1|6
1656195560000|2022-06-25 22:19:20|813.72|804.62|813.62|804.52|813.72|804.62|813.62|804.52|3
1656195570000|2022-06-25 22:19:30|813.64|804.54|813.21|804.11|813.64|804.54|813.14|804.04|14
1656195580000|2022-06-25 22:19:40|813.22|804.12|813.28|804.18|813.75|804.65|813.21|804.11|13
1656195590000|2022-06-25 22:19:50|813.29|804.19|813.11|804.01|813.62|804.52|813.1|804|8
1656195600000|2022-06-25 22:20:00|813.12|804.02|813.09|803.99|813.14|804.04|813.07|803.97|7
1656195610000|2022-06-25 22:20:10|813.11|804.01|813.11|804.01|813.13|804.03|813.08|803.98|7
1656195620000|2022-06-25 22:20:20|813.12|804.02|813.08|803.98|813.12|804.02|813.08|803.98|4
1656195630000|2022-06-25 22:20:30|813.09|803.99|811.76|802.66|813.16|804.06|811.76|802.66|22
1656195640000|2022-06-25 22:20:40|811.77|802.67|811.64|802.54|811.77|802.67|811.64|802.54|6
1656195650000|2022-06-25 22:20:50|811.63|802.53|810.86|801.76|811.66|802.56|810.86|801.76|21
1656195660000|2022-06-25 22:21:00|810.82|801.72|811.62|802.52|811.62|802.52|810.8|801.7|18
1656195670000|2022-06-25 22:21:10|811.61|802.51|811.74|802.64|811.74|802.64|811.61|802.51|10
1656195680000|2022-06-25 22:21:20|811.72|802.62|811.24|802.14|811.74|802.64|811.16|802.06|18
1656195690000|2022-06-25 22:21:30|811.65|802.55|811.82|802.72|811.87|802.77|811.57|802.47|16
1656195700000|2022-06-25 22:21:40|811.83|802.73|811.82|802.72|811.84|802.74|811.81|802.71|8
1656195710000|2022-06-25 22:21:50|811.86|802.76|811.86|802.76|811.89|802.79|811.86|802.76|5
1656195720000|2022-06-25 22:22:00|811.89|802.79|811.67|802.57|811.89|802.79|811.35|802.25|14
1656195730000|2022-06-25 22:22:10|811.68|802.58|811.72|802.62|811.84|802.74|811.67|802.57|11
1656195740000|2022-06-25 22:22:20|811.73|802.63|811.72|802.62|811.91|802.81|811.72|802.62|3
1656195750000|2022-06-25 22:22:30|811.73|802.63|811.96|802.86|812.01|802.91|811.73|802.63|14
1656195760000|2022-06-25 22:22:40|811.91|802.81|811.83|802.73|811.91|802.81|811.83|802.73|3
1656195770000|2022-06-25 22:22:50|811.85|802.75|811.88|802.78|811.88|802.78|811.85|802.75|2
1656195780000|2022-06-25 22:23:00|811.86|802.76|811.88|802.78|812|802.9|811.86|802.76|10
1656195790000|2022-06-25 22:23:10|811.91|802.81|811.85|802.75|811.94|802.84|811.85|802.75|8
1656195800000|2022-06-25 22:23:20|811.83|802.73|811.28|802.18|811.83|802.73|811.24|802.14|11
1656195810000|2022-06-25 22:23:30|811.27|802.17|811.29|802.19|811.29|802.19|811.24|802.14|8
1656195820000|2022-06-25 22:23:40|811.28|802.18|811.75|802.65|811.78|802.68|811.28|802.18|8
1656195830000|2022-06-25 22:23:50|811.82|802.72|811.71|802.61|811.84|802.74|811.64|802.54|10
1656195840000|2022-06-25 22:24:00|811.69|802.59|811.81|802.71|811.83|802.73|811.69|802.59|10
1656195850000|2022-06-25 22:24:10|811.82|802.72|812.78|803.68|812.8|803.7|811.82|802.72|14
1656195860000|2022-06-25 22:24:20|812.8|803.7|812.84|803.74|812.95|803.85|812.8|803.7|14
1656195870000|2022-06-25 22:24:30|812.86|803.76|812.87|803.77|812.95|803.85|812.86|803.76|9
1656195880000|2022-06-25 22:24:40|812.88|803.78|812.81|803.71|812.96|803.86|812.81|803.71|13
1656195890000|2022-06-25 22:24:50|812.83|803.73|812.16|803.06|812.83|803.73|812.11|803.01|15
1656195900000|2022-06-25 22:25:00|812.17|803.07|812.22|803.12|812.22|803.12|812.17|803.07|11
1656195910000|2022-06-25 22:25:10|812.21|803.11|812.2|803.1|812.22|803.12|812.18|803.08|8
1656195920000|2022-06-25 22:25:20|812.3|803.2|812.67|803.57|812.71|803.61|812.24|803.14|7
1656195930000|2022-06-25 22:25:30|812.66|803.56|812.2|803.1|812.66|803.56|812.2|803.1|5
1656195940000|2022-06-25 22:25:40|812.19|803.09|812.14|803.04|812.2|803.1|812.13|803.03|9
1656195950000|2022-06-25 22:25:50|812.19|803.09|812.23|803.13|812.23|803.13|812.14|803.04|6
1656195960000|2022-06-25 22:26:00|812.21|803.11|812.24|803.14|812.24|803.14|812.14|803.04|14
1656195970000|2022-06-25 22:26:10|812.22|803.12|812.71|803.61|812.74|803.64|812.22|803.12|12
1656195980000|2022-06-25 22:26:20|812.68|803.58|812.72|803.62|812.72|803.62|812.68|803.58|2
1656195990000|2022-06-25 22:26:30|812.73|803.63|812.71|803.61|812.73|803.63|812.71|803.61|4
1656196000000|2022-06-25 22:26:40|812.73|803.63|812.75|803.65|812.75|803.65|812.73|803.63|4
1656196010000|2022-06-25 22:26:50|812.73|803.63|812.75|803.65|812.75|803.65|812.72|803.62|4
1656196020000|2022-06-25 22:27:00|812.73|803.63|812.61|803.51|812.74|803.64|812.22|803.12|13
1656196030000|2022-06-25 22:27:10|812.68|803.58|812.8|803.7|812.8|803.7|812.68|803.58|9
1656196040000|2022-06-25 22:27:20|812.85|803.75|812.86|803.76|812.87|803.77|812.84|803.74|4
1656196050000|2022-06-25 22:27:30|812.87|803.77|812.83|803.73|812.87|803.77|812.83|803.73|6
1656196060000|2022-06-25 22:27:40|812.84|803.74|812.85|803.75|812.85|803.75|812.84|803.74|4
1656196070000|2022-06-25 22:27:50|812.84|803.74|812.78|803.68|812.85|803.75|812.78|803.68|7
1656196080000|2022-06-25 22:28:00|812.77|803.67|812.78|803.68|812.78|803.68|812.74|803.64|6
1656196090000|2022-06-25 22:28:10|812.77|803.67|812.78|803.68|812.78|803.68|812.77|803.67|6
1656196100000|2022-06-25 22:28:20|812.79|803.69|812.95|803.85|813|803.9|812.79|803.69|21
1656196110000|2022-06-25 22:28:30|812.96|803.86|812.94|803.84|813|803.9|812.94|803.84|12
1656196120000|2022-06-25 22:28:40|812.95|803.85|812.67|803.57|812.95|803.85|812.65|803.55|12
1656196130000|2022-06-25 22:28:50|812.64|803.54|812.78|803.68|812.78|803.68|812.64|803.54|10
1656196140000|2022-06-25 22:29:00|812.8|803.7|812.78|803.68|812.8|803.7|812.77|803.67|6
1656196150000|2022-06-25 22:29:10|812.75|803.65|812.74|803.64|812.75|803.65|812.74|803.64|8
1656196160000|2022-06-25 22:29:20|812.75|803.65|812.88|803.78|812.88|803.78|812.74|803.64|12
1656196170000|2022-06-25 22:29:30|812.87|803.77|813.04|803.94|813.05|803.95|812.87|803.77|11
1656196180000|2022-06-25 22:29:40|813.01|803.91|813.14|804.04|813.14|804.04|812.99|803.89|6
1656196190000|2022-06-25 22:29:50|813.15|804.05|813.31|804.21|813.31|804.21|813.15|804.05|8
1656196200000|2022-06-25 22:30:00|813.32|804.22|813.1|804|813.32|804.22|813.1|804|8
1656196210000|2022-06-25 22:30:10|813|803.9|812.98|803.88|813|803.9|812.89|803.79|9
1656196220000|2022-06-25 22:30:20|812.96|803.86|812.76|803.66|812.96|803.86|812.71|803.61|9
1656196230000|2022-06-25 22:30:30|812.83|803.73|812.83|803.73|812.84|803.74|812.81|803.71|12
1656196240000|2022-06-25 22:30:40|812.82|803.72|812.81|803.71|812.82|803.72|812.76|803.66|6
1656196250000|2022-06-25 22:30:50|812.79|803.69|812.76|803.66|812.79|803.69|812.76|803.66|2
1656196260000|2022-06-25 22:31:00|812.79|803.69|812.77|803.67|812.79|803.69|812.75|803.65|6
1656196270000|2022-06-25 22:31:10|812.79|803.69|812.81|803.71|812.81|803.71|812.75|803.65|11
1656196280000|2022-06-25 22:31:20|812.85|803.75|812.95|803.85|812.97|803.87|812.85|803.75|6
1656196290000|2022-06-25 22:31:30|812.91|803.81|812.98|803.88|813.01|803.91|812.91|803.81|9
1656196300000|2022-06-25 22:31:40|812.99|803.89|813.09|803.99|813.1|804|812.99|803.89|11
1656196310000|2022-06-25 22:31:50|813.1|804|813.41|804.31|813.45|804.35|813.1|804|12
1656196320000|2022-06-25 22:32:00|813.4|804.3|813.39|804.29|813.42|804.32|813.39|804.29|6
1656196330000|2022-06-25 22:32:10|813.4|804.3|814.25|805.15|814.25|805.15|813.4|804.3|14
1656196340000|2022-06-25 22:32:20|814.26|805.16|814.78|805.68|814.78|805.68|814.26|805.16|10
1656196350000|2022-06-25 22:32:30|814.87|805.77|815.69|806.59|815.69|806.59|814.87|805.77|16
1656196360000|2022-06-25 22:32:40|815.73|806.63|815.7|806.6|815.8|806.7|815.67|806.57|8
1656196370000|2022-06-25 22:32:50|815.69|806.59|815.77|806.67|815.79|806.69|815.69|806.59|5
1656196380000|2022-06-25 22:33:00|815.78|806.68|816.24|807.14|816.26|807.16|815.78|806.68|14
1656196390000|2022-06-25 22:33:10|816.25|807.15|816.69|807.59|816.74|807.64|816.25|807.15|9
1656196400000|2022-06-25 22:33:20|816.75|807.65|817.11|808.01|817.11|808.01|816.75|807.65|19
1656196410000|2022-06-25 22:33:30|817.18|808.08|817.08|807.98|817.18|808.08|817.08|807.98|8
1656196420000|2022-06-25 22:33:40|817.1|808|817.28|808.18|817.28|808.18|817.05|807.95|9
1656196430000|2022-06-25 22:33:50|817.27|808.17|817.11|808.01|817.27|808.17|817.11|808.01|10
1656196440000|2022-06-25 22:34:00|817.09|807.99|817.12|808.02|817.14|808.04|817.05|807.95|10
1656196450000|2022-06-25 22:34:10|817.11|808.01|816.28|807.18|817.11|808.01|816.22|807.12|18
1656196460000|2022-06-25 22:34:20|816.25|807.15|816.55|807.45|816.55|807.45|816.1|807|12
1656196470000|2022-06-25 22:34:30|816.42|807.32|816.22|807.12|816.43|807.33|816.2|807.1|16
1656196480000|2022-06-25 22:34:40|816.21|807.11|816.55|807.45|816.56|807.46|816.15|807.05|12
1656196490000|2022-06-25 22:34:50|816.56|807.46|816.72|807.62|816.72|807.62|816.51|807.41|13
1656196500000|2022-06-25 22:35:00|816.74|807.64|816.9|807.8|816.91|807.81|816.74|807.64|14
1656196510000|2022-06-25 22:35:10|816.91|807.81|817.18|808.08|817.18|808.08|816.88|807.78|9
1656196520000|2022-06-25 22:35:20|817.19|808.09|817.71|808.61|817.71|808.61|817.19|808.09|14
1656196530000|2022-06-25 22:35:30|817.65|808.55|817.65|808.55|817.65|808.55|817.65|808.55|1
1656196540000|2022-06-25 22:35:40|817.66|808.56|817.69|808.59|817.69|808.59|817.65|808.55|6
1656196550000|2022-06-25 22:35:50|817.67|808.57|817.75|808.65|817.77|808.67|817.64|808.54|15
1656196560000|2022-06-25 22:36:00|817.78|808.68|817.73|808.63|817.79|808.69|817.72|808.62|8
1656196570000|2022-06-25 22:36:10|817.75|808.65|817.79|808.69|817.79|808.69|817.73|808.63|7
1656196580000|2022-06-25 22:36:20|817.9|808.8|818.12|809.02|818.13|809.03|817.9|808.8|4
1656196590000|2022-06-25 22:36:30|818.1|809|818.02|808.92|818.16|809.06|818|808.9|14
1656196600000|2022-06-25 22:36:40|817.99|808.89|817.23|808.13|817.99|808.89|817.21|808.11|16
1656196610000|2022-06-25 22:36:50|817.24|808.14|817.16|808.06|817.28|808.18|817.16|808.06|4
1656196620000|2022-06-25 22:37:00|817.18|808.08|817.15|808.05|817.18|808.08|817.13|808.03|10
1656196630000|2022-06-25 22:37:10|817.14|808.04|817.11|808.01|817.14|808.04|817.07|807.97|5
1656196640000|2022-06-25 22:37:20|817.12|808.02|817.16|808.06|817.16|808.06|817.12|808.02|12
1656196650000|2022-06-25 22:37:30|817.13|808.03|817.27|808.17|817.75|808.65|817.13|808.03|13
1656196660000|2022-06-25 22:37:40|817.28|808.18|817.34|808.24|817.63|808.53|817.28|808.18|12
1656196670000|2022-06-25 22:37:50|817.33|808.23|817.13|808.03|817.35|808.25|817.13|808.03|7
1656196680000|2022-06-25 22:38:00|817.18|808.08|817.19|808.09|817.21|808.11|817.16|808.06|5
1656196690000|2022-06-25 22:38:10|817.16|808.06|817.21|808.11|817.21|808.11|817.16|808.06|6
1656196700000|2022-06-25 22:38:20|817.23|808.13|817.3|808.2|817.3|808.2|817.23|808.13|4
1656196710000|2022-06-25 22:38:30|817.27|808.17|817.23|808.13|817.28|808.18|817.23|808.13|4
1656196720000|2022-06-25 22:38:40|817.22|808.12|816.21|807.11|817.22|808.12|816.21|807.11|12
1656196730000|2022-06-25 22:38:50|816.19|807.09|817.43|808.33|817.47|808.37|816.15|807.05|15
1656196740000|2022-06-25 22:39:00|817.36|808.26|817.23|808.13|817.36|808.26|817.04|807.94|12
1656196750000|2022-06-25 22:39:10|817.24|808.14|817.24|808.14|817.27|808.17|817.23|808.13|6
1656196760000|2022-06-25 22:39:20|817.27|808.17|817.76|808.66|817.79|808.69|817.25|808.15|11
1656196770000|2022-06-25 22:39:30|817.74|808.64|817.74|808.64|817.74|808.64|817.73|808.63|5
1656196780000|2022-06-25 22:39:40|817.7|808.6|817.73|808.63|817.75|808.65|817.32|808.22|7
1656196790000|2022-06-25 22:39:50|817.8|808.7|817.89|808.79|817.89|808.79|817.8|808.7|4
1656196800000|2022-06-25 22:40:00|817.91|808.81|817.79|808.69|817.91|808.81|817.78|808.68|9
1656196810000|2022-06-25 22:40:10|817.8|808.7|817.87|808.77|817.89|808.79|817.8|808.7|9
1656196820000|2022-06-25 22:40:20|817.86|808.76|817.82|808.72|817.86|808.76|817.82|808.72|4
1656196830000|2022-06-25 22:40:30|817.84|808.74|817.85|808.75|817.86|808.76|817.82|808.72|8
1656196840000|2022-06-25 22:40:40|817.82|808.72|817.85|808.75|817.85|808.75|817.82|808.72|5
1656196850000|2022-06-25 22:40:50|817.83|808.73|817.82|808.72|817.85|808.75|817.82|808.72|10
1656196860000|2022-06-25 22:41:00|817.79|808.69|817|807.9|817.79|808.69|817|807.9|12
1656196870000|2022-06-25 22:41:10|816.97|807.87|816.28|807.18|816.97|807.87|816.28|807.18|15
1656196880000|2022-06-25 22:41:20|816.27|807.17|816.05|806.95|816.27|807.17|816.05|806.95|7
1656196890000|2022-06-25 22:41:30|816.01|806.91|815.87|806.77|816.03|806.93|815.86|806.76|10
1656196900000|2022-06-25 22:41:40|815.82|806.72|815.82|806.72|815.82|806.72|815.82|806.72|1
1656196910000|2022-06-25 22:41:50|815.84|806.74|816.07|806.97|816.19|807.09|815.84|806.74|15
1656196920000|2022-06-25 22:42:00|816.17|807.07|816.17|807.07|816.17|807.07|816.16|807.06|3
1656196930000|2022-06-25 22:42:10|816.16|807.06|816.16|807.06|816.16|807.06|816.15|807.05|5
1656196940000|2022-06-25 22:42:20|816.17|807.07|815.97|806.87|816.17|807.07|815.97|806.87|10
1656196950000|2022-06-25 22:42:30|815.98|806.88|816.02|806.92|816.02|806.92|815.98|806.88|2
1656196960000|2022-06-25 22:42:40|816.04|806.94|816.08|806.98|816.16|807.06|816.04|806.94|8
1656196970000|2022-06-25 22:42:50|816.09|806.99|816.09|806.99|816.17|807.07|816.08|806.98|13
1656196980000|2022-06-25 22:43:00|816.14|807.04|816.09|806.99|816.14|807.04|816.06|806.96|4
1656196990000|2022-06-25 22:43:10|816.15|807.05|816.66|807.56|816.71|807.61|816.15|807.05|8
1656197000000|2022-06-25 22:43:20|816.63|807.53|816.22|807.12|816.63|807.53|816.19|807.09|5
1656197010000|2022-06-25 22:43:30|816.21|807.11|816.21|807.11|816.21|807.11|816.16|807.06|3
1656197020000|2022-06-25 22:43:40|816.22|807.12|816.21|807.11|816.22|807.12|816.21|807.11|2
1656197030000|2022-06-25 22:43:50|816.12|807.02|815.84|806.74|816.12|807.02|815.83|806.73|10
1656197040000|2022-06-25 22:44:00|815.83|806.73|815.87|806.77|815.88|806.78|815.8|806.7|10
1656197050000|2022-06-25 22:44:10|815.85|806.75|816.08|806.98|816.17|807.07|815.85|806.75|12
1656197060000|2022-06-25 22:44:20|816.07|806.97|815.91|806.81|816.07|806.97|815.91|806.81|8
1656197070000|2022-06-25 22:44:30|815.96|806.86|815.91|806.81|815.96|806.86|815.91|806.81|2
1656197080000|2022-06-25 22:44:40|815.96|806.86|815.76|806.66|816.02|806.92|815.76|806.66|18
1656197090000|2022-06-25 22:44:50|815.79|806.69|815.77|806.67|815.88|806.78|815.74|806.64|11
1656197100000|2022-06-25 22:45:00|815.75|806.65|815.81|806.71|815.82|806.72|815.75|806.65|5
1656197110000|2022-06-25 22:45:10|815.87|806.77|815.78|806.68|815.87|806.77|815.69|806.59|12
1656197120000|2022-06-25 22:45:20|815.76|806.66|815.76|806.66|815.76|806.66|815.74|806.64|5
1656197130000|2022-06-25 22:45:30|815.75|806.65|815.76|806.66|815.76|806.66|815.74|806.64|6
1656197140000|2022-06-25 22:45:40|815.75|806.65|815.75|806.65|815.77|806.67|815.72|806.62|9
1656197150000|2022-06-25 22:45:50|815.83|806.73|815.82|806.72|815.83|806.73|815.8|806.7|6
1656197160000|2022-06-25 22:46:00|815.81|806.71|815.79|806.69|815.82|806.72|815.79|806.69|4
1656197170000|2022-06-25 22:46:10|815.78|806.68|815.75|806.65|815.94|806.84|815.73|806.63|17
1656197180000|2022-06-25 22:46:20|815.74|806.64|815.74|806.64|815.75|806.65|815.73|806.63|7
1656197190000|2022-06-25 22:46:30|815.73|806.63|815.75|806.65|815.75|806.65|815.73|806.63|3
1656197200000|2022-06-25 22:46:40|815.74|806.64|815.75|806.65|815.75|806.65|815.72|806.62|13
1656197210000|2022-06-25 22:46:50|815.72|806.62|815.21|806.11|815.72|806.62|815.1|806|15
1656197220000|2022-06-25 22:47:00|815.04|805.94|815.03|805.93|815.16|806.06|815.03|805.93|9
1656197230000|2022-06-25 22:47:10|814.96|805.86|814.91|805.81|814.96|805.86|814.91|805.81|3
1656197240000|2022-06-25 22:47:20|814.9|805.8|814.82|805.72|814.9|805.8|814.82|805.72|3
1656197250000|2022-06-25 22:47:30|814.77|805.67|814.77|805.67|814.84|805.74|814.76|805.66|13
1656197260000|2022-06-25 22:47:40|814.74|805.64|814.75|805.65|814.77|805.67|814.74|805.64|4
1656197270000|2022-06-25 22:47:50|814.72|805.62|814.67|805.57|814.72|805.62|814.28|805.18|7
1656197280000|2022-06-25 22:48:00|814.73|805.63|814.7|805.6|814.91|805.81|814.7|805.6|3
1656197290000|2022-06-25 22:48:10|814.69|805.59|814.69|805.59|814.69|805.59|814.69|805.59|1
1656197300000|2022-06-25 22:48:20|814.68|805.58|814.69|805.59|814.7|805.6|814.65|805.55|9
1656197310000|2022-06-25 22:48:30|814.68|805.58|814.68|805.58|814.68|805.58|814.63|805.53|10
1656197320000|2022-06-25 22:48:40|814.69|805.59|814.69|805.59|814.69|805.59|814.65|805.55|7
1656197330000|2022-06-25 22:48:50|814.67|805.57|814.69|805.59|814.69|805.59|814.19|805.09|11
1656197340000|2022-06-25 22:49:00|814.66|805.56|814.05|804.95|814.66|805.56|814.05|804.95|10
1656197350000|2022-06-25 22:49:10|814.07|804.97|814.1|805|814.23|805.13|814.04|804.94|14
1656197360000|2022-06-25 22:49:20|814.09|804.99|813.98|804.88|814.09|804.99|813.96|804.86|10
1656197370000|2022-06-25 22:49:30|813.96|804.86|813.97|804.87|813.99|804.89|813.96|804.86|6
1656197380000|2022-06-25 22:49:40|813.96|804.86|813.85|804.75|813.98|804.88|813.85|804.75|9
1656197390000|2022-06-25 22:49:50|813.72|804.62|813.24|804.14|813.77|804.67|813.24|804.14|15
1656197400000|2022-06-25 22:50:00|813.26|804.16|813.12|804.02|813.26|804.16|813.12|804.02|3
1656197410000|2022-06-25 22:50:10|813.13|804.03|813.62|804.52|813.65|804.55|813.13|804.03|12
1656197420000|2022-06-25 22:50:20|813.58|804.48|813.75|804.65|813.75|804.65|813.58|804.48|4
1656197430000|2022-06-25 22:50:30|813.74|804.64|813.55|804.45|813.79|804.69|813.55|804.45|8
1656197440000|2022-06-25 22:50:40|813.6|804.5|813.72|804.62|813.72|804.62|813.6|804.5|2
1656197450000|2022-06-25 22:50:50|813.7|804.6|813.71|804.61|813.72|804.62|813.7|804.6|4
1656197460000|2022-06-25 22:51:00|813.73|804.63|813.89|804.79|813.89|804.79|813.73|804.63|5
1656197470000|2022-06-25 22:51:10|813.98|804.88|813.89|804.79|813.98|804.88|813.89|804.79|2
1656197480000|2022-06-25 22:51:20|813.83|804.73|813.83|804.73|813.83|804.73|813.83|804.73|1
1656197490000|2022-06-25 22:51:30|813.89|804.79|813.89|804.79|813.89|804.79|813.89|804.79|1
1656197500000|2022-06-25 22:51:40|813.93|804.83|813.77|804.67|813.93|804.83|813.77|804.67|2
1656197510000|2022-06-25 22:51:50|813.78|804.68|813.78|804.68|813.86|804.76|813.77|804.67|7
1656197520000|2022-06-25 22:52:00|813.86|804.76|813.78|804.68|813.86|804.76|813.78|804.68|2
1656197530000|2022-06-25 22:52:10|813.77|804.67|813.76|804.66|813.77|804.67|813.73|804.63|3
1656197540000|2022-06-25 22:52:20|813.85|804.75|813.83|804.73|813.92|804.82|813.83|804.73|10
1656197550000|2022-06-25 22:52:30|813.82|804.72|813.84|804.74|813.84|804.74|813.81|804.71|3
1656197560000|2022-06-25 22:52:40|813.81|804.71|813.85|804.75|813.85|804.75|813.81|804.71|5
1656197570000|2022-06-25 22:52:50|813.82|804.72|814.07|804.97|814.07|804.97|813.82|804.72|10
1656197580000|2022-06-25 22:53:00|814.05|804.95|814.02|804.92|814.07|804.97|814.02|804.92|11
1656197590000|2022-06-25 22:53:10|814.03|804.93|813.94|804.84|814.03|804.93|813.94|804.84|2
1656197600000|2022-06-25 22:53:20|813.92|804.82|813.89|804.79|813.92|804.82|813.89|804.79|3
1656197620000|2022-06-25 22:53:40|813.92|804.82|813.92|804.82|813.92|804.82|813.92|804.82|1
1656197630000|2022-06-25 22:53:50|813.89|804.79|813.93|804.83|813.95|804.85|813.89|804.79|8
1656197640000|2022-06-25 22:54:00|813.95|804.85|813.92|804.82|813.95|804.85|813.92|804.82|4
1656197650000|2022-06-25 22:54:10|813.91|804.81|813.92|804.82|813.92|804.82|813.91|804.81|4
1656197660000|2022-06-25 22:54:20|813.98|804.88|814.01|804.91|814.01|804.91|813.98|804.88|2
1656197670000|2022-06-25 22:54:30|814.11|805.01|813.86|804.76|814.15|805.05|813.84|804.74|14
1656197680000|2022-06-25 22:54:40|813.85|804.75|813.8|804.7|813.92|804.82|813.8|804.7|11
1656197690000|2022-06-25 22:54:50|813.82|804.72|813.8|804.7|813.83|804.73|813.74|804.64|9
1656197700000|2022-06-25 22:55:00|813.74|804.64|813.69|804.59|813.74|804.64|813.69|804.59|4
1656197710000|2022-06-25 22:55:10|813.7|804.6|813.22|804.12|813.7|804.6|813.22|804.12|12
1656197720000|2022-06-25 22:55:20|813.24|804.14|813.22|804.12|813.24|804.14|813.17|804.07|9
1656197730000|2022-06-25 22:55:30|813.13|804.03|813.15|804.05|813.15|804.05|813.13|804.03|8
1656197740000|2022-06-25 22:55:40|813.14|804.04|812.99|803.89|813.15|804.05|812.99|803.89|7
1656197750000|2022-06-25 22:55:50|813.05|803.95|813.05|803.95|813.07|803.97|813.02|803.92|6
1656197760000|2022-06-25 22:56:00|813.01|803.91|813.01|803.91|813.01|803.91|813.01|803.91|1
1656197770000|2022-06-25 22:56:10|813.05|803.95|813.06|803.96|813.15|804.05|813.05|803.95|4
1656197780000|2022-06-25 22:56:20|813.08|803.98|813.17|804.07|813.18|804.08|813.08|803.98|4
1656197790000|2022-06-25 22:56:30|813.11|804.01|813.12|804.02|813.12|804.02|813.11|804.01|2
1656197800000|2022-06-25 22:56:40|813.11|804.01|813.13|804.03|813.13|804.03|813.11|804.01|4
1656197810000|2022-06-25 22:56:50|813.18|804.08|813.7|804.6|813.76|804.66|813.18|804.08|9
1656197820000|2022-06-25 22:57:00|813.72|804.62|813.75|804.65|813.75|804.65|813.72|804.62|2
1656197830000|2022-06-25 22:57:10|813.71|804.61|813.77|804.67|813.77|804.67|813.71|804.61|4
1656197840000|2022-06-25 22:57:20|813.76|804.66|813.83|804.73|813.85|804.75|813.72|804.62|12
1656197850000|2022-06-25 22:57:30|813.81|804.71|813.81|804.71|813.81|804.71|813.78|804.68|7
1656197860000|2022-06-25 22:57:40|813.85|804.75|813.85|804.75|813.85|804.75|813.85|804.75|1
1656197870000|2022-06-25 22:57:50|813.82|804.72|813.89|804.79|813.97|804.87|813.8|804.7|6
1656197880000|2022-06-25 22:58:00|813.72|804.62|813.74|804.64|813.76|804.66|813.72|804.62|7
1656197890000|2022-06-25 22:58:10|813.77|804.67|813.71|804.61|813.77|804.67|813.71|804.61|4
1656197900000|2022-06-25 22:58:20|813.74|804.64|813.74|804.64|813.74|804.64|813.74|804.64|1
1656197910000|2022-06-25 22:58:30|813.71|804.61|813.76|804.66|813.76|804.66|813.71|804.61|3
1656197920000|2022-06-25 22:58:40|813.73|804.63|813.2|804.1|813.73|804.63|813.2|804.1|11
1656197930000|2022-06-25 22:58:50|813.21|804.11|813.19|804.09|813.22|804.12|813.17|804.07|11
1656197940000|2022-06-25 22:59:00|813.15|804.05|813.67|804.57|813.71|804.61|813.15|804.05|13
1656197950000|2022-06-25 22:59:10|813.66|804.56|813.69|804.59|813.69|804.59|813.66|804.56|5
1656197960000|2022-06-25 22:59:20|813.74|804.64|813.72|804.62|813.74|804.64|813.71|804.61|6
1656197970000|2022-06-25 22:59:30|813.71|804.61|813.72|804.62|813.72|804.62|813.7|804.6|8
1656197980000|2022-06-25 22:59:40|813.71|804.61|813.72|804.62|813.72|804.62|813.71|804.61|2
1656197990000|2022-06-25 22:59:50|813.71|804.61|813.73|804.63|813.73|804.63|813.7|804.6|6
1656198000000|2022-06-25 23:00:00|813.75|804.65|814.14|805.04|814.14|805.04|813.75|804.65|15
1656198010000|2022-06-25 23:00:10|814.12|805.02|814.18|805.08|814.23|805.13|814.12|805.02|13
1656198020000|2022-06-25 23:00:20|814.28|805.18|814.22|805.12|814.32|805.22|814.22|805.12|19
1656198030000|2022-06-25 23:00:30|814.24|805.14|814.21|805.11|814.27|805.17|814.19|805.09|16
1656198040000|2022-06-25 23:00:40|814.25|805.15|814.89|805.79|814.9|805.8|814.25|805.15|11
1656198050000|2022-06-25 23:00:50|814.87|805.77|814.98|805.88|815.03|805.93|814.87|805.77|7
1656198060000|2022-06-25 23:01:00|815.06|805.96|814.99|805.89|815.06|805.96|814.99|805.89|2
1656198070000|2022-06-25 23:01:10|814.98|805.88|814.37|805.27|814.98|805.88|814.37|805.27|9
1656198080000|2022-06-25 23:01:20|814.38|805.28|814.17|805.07|814.38|805.28|814.17|805.07|7
1656198090000|2022-06-25 23:01:30|814.19|805.09|814.28|805.18|814.28|805.18|814.11|805.01|5
1656198100000|2022-06-25 23:01:40|814.15|805.05|814.11|805.01|814.15|805.05|814.11|805.01|3
1656198110000|2022-06-25 23:01:50|814.15|805.05|813.99|804.89|814.15|805.05|813.99|804.89|3
1656198120000|2022-06-25 23:02:00|813.97|804.87|813.87|804.77|813.97|804.87|813.87|804.77|7
1656198130000|2022-06-25 23:02:10|813.86|804.76|813.86|804.76|813.86|804.76|813.86|804.76|1
1656198140000|2022-06-25 23:02:20|813.9|804.8|813.84|804.74|813.98|804.88|813.84|804.74|6
1656198150000|2022-06-25 23:02:30|813.7|804.6|813.28|804.18|813.7|804.6|813.28|804.18|4
1656198160000|2022-06-25 23:02:40|813.27|804.17|813.01|803.91|813.27|804.17|813.01|803.91|13
1656198170000|2022-06-25 23:02:50|813|803.9|812.97|803.87|813.02|803.92|812.83|803.73|11
1656198180000|2022-06-25 23:03:00|813.05|803.95|812.94|803.84|813.05|803.95|812.86|803.76|11
1656198190000|2022-06-25 23:03:10|812.96|803.86|812.92|803.82|812.96|803.86|812.92|803.82|3
1656198200000|2022-06-25 23:03:20|812.96|803.86|812.81|803.71|812.96|803.86|812.81|803.71|6
1656198210000|2022-06-25 23:03:30|812.8|803.7|812.81|803.71|812.82|803.72|812.75|803.65|6
1656198220000|2022-06-25 23:03:40|812.82|803.72|812.81|803.71|812.82|803.72|812.8|803.7|3
1656198230000|2022-06-25 23:03:50|812.75|803.65|812.76|803.66|812.81|803.71|812.74|803.64|8
1656198240000|2022-06-25 23:04:00|812.74|803.64|812.72|803.62|812.76|803.66|812.72|803.62|6
1656198250000|2022-06-25 23:04:10|812.74|803.64|812.97|803.87|812.99|803.89|812.74|803.64|14
1656198260000|2022-06-25 23:04:20|813.01|803.91|813.74|804.64|813.74|804.64|813.01|803.91|12
1656198270000|2022-06-25 23:04:30|813.73|804.63|813.76|804.66|813.77|804.67|813.71|804.61|7
1656198280000|2022-06-25 23:04:40|813.73|804.63|813.85|804.75|813.85|804.75|813.73|804.63|8
1656198290000|2022-06-25 23:04:50|813.81|804.71|813.84|804.74|813.92|804.82|813.81|804.71|16
1656198300000|2022-06-25 23:05:00|813.86|804.76|814|804.9|814|804.9|813.86|804.76|11
1656198310000|2022-06-25 23:05:10|813.95|804.85|814.46|805.36|814.5|805.4|813.91|804.81|17
1656198320000|2022-06-25 23:05:20|814.65|805.55|814.66|805.56|814.73|805.63|814.65|805.55|10
1656198330000|2022-06-25 23:05:30|814.64|805.54|814.7|805.6|814.76|805.66|814.64|805.54|16
1656198340000|2022-06-25 23:05:40|814.66|805.56|814.61|805.51|814.67|805.57|814.58|805.48|15
1656198350000|2022-06-25 23:05:50|814.62|805.52|814.62|805.52|814.64|805.54|814.61|805.51|4
1656198360000|2022-06-25 23:06:00|814.64|805.54|814.67|805.57|814.7|805.6|814.61|805.51|10
1656198370000|2022-06-25 23:06:10|814.68|805.58|814.75|805.65|814.75|805.65|814.68|805.58|4
1656198380000|2022-06-25 23:06:20|814.77|805.67|814.86|805.76|814.87|805.77|814.75|805.65|11
1656198390000|2022-06-25 23:06:30|814.95|805.85|815.11|806.01|815.11|806.01|814.95|805.85|7
1656198400000|2022-06-25 23:06:40|815.14|806.04|815.62|806.52|815.68|806.58|815.14|806.04|13
1656198410000|2022-06-25 23:06:50|815.72|806.62|815.87|806.77|815.88|806.78|815.72|806.62|7
1656198420000|2022-06-25 23:07:00|815.86|806.76|815.85|806.75|815.86|806.76|815.81|806.71|5
1656198430000|2022-06-25 23:07:10|815.81|806.71|815.74|806.64|815.81|806.71|815.74|806.64|4
1656198440000|2022-06-25 23:07:20|815.73|806.63|815.82|806.72|815.82|806.72|815.72|806.62|8
1656198450000|2022-06-25 23:07:30|815.81|806.71|815.89|806.79|815.89|806.79|815.81|806.71|9
1656198460000|2022-06-25 23:07:40|815.88|806.78|815.95|806.85|815.95|806.85|815.88|806.78|13
1656198470000|2022-06-25 23:07:50|815.97|806.87|816.59|807.49|816.59|807.49|815.96|806.86|16
1656198480000|2022-06-25 23:08:00|816.63|807.53|816.8|807.7|816.81|807.71|816.62|807.52|9
1656198490000|2022-06-25 23:08:10|816.82|807.72|817.72|808.62|817.74|808.64|816.82|807.72|20
1656198500000|2022-06-25 23:08:20|817.76|808.66|817.75|808.65|817.8|808.7|817.73|808.63|8
1656198510000|2022-06-25 23:08:30|817.76|808.66|818.93|809.83|818.93|809.83|817.75|808.65|15
1656198520000|2022-06-25 23:08:40|818.94|809.84|819.16|810.06|819.53|810.43|818.87|809.77|25
1656198530000|2022-06-25 23:08:50|819.14|810.04|818.86|809.76|819.14|810.04|818.84|809.74|16
1656198540000|2022-06-25 23:09:00|818.82|809.72|818.91|809.81|819.08|809.98|818.68|809.58|14
1656198550000|2022-06-25 23:09:10|818.9|809.8|818.84|809.74|818.92|809.82|818.84|809.74|6
1656198560000|2022-06-25 23:09:20|818.85|809.75|818.91|809.81|818.93|809.83|818.84|809.74|9
1656198570000|2022-06-25 23:09:30|818.9|809.8|818.94|809.84|819.01|809.91|818.9|809.8|12
1656198580000|2022-06-25 23:09:40|818.93|809.83|818.96|809.86|818.96|809.86|818.91|809.81|6
1656198590000|2022-06-25 23:09:50|818.95|809.85|818.96|809.86|818.96|809.86|818.95|809.85|2
1656198600000|2022-06-25 23:10:00|819.01|809.91|818.92|809.82|819.01|809.91|818.92|809.82|11
1656198610000|2022-06-25 23:10:10|818.94|809.84|818.94|809.84|818.95|809.85|818.94|809.84|5
1656198620000|2022-06-25 23:10:20|819.1|810|818.85|809.75|819.1|810|818.85|809.75|7
1656198630000|2022-06-25 23:10:30|818.83|809.73|818.26|809.16|818.83|809.73|818.2|809.1|17
1656198640000|2022-06-25 23:10:40|818.25|809.15|818.23|809.13|818.29|809.19|818.2|809.1|9
1656198650000|2022-06-25 23:10:50|818.24|809.14|818.22|809.12|818.26|809.16|818.22|809.12|6
1656198660000|2022-06-25 23:11:00|818.23|809.13|818.24|809.14|818.24|809.14|818.23|809.13|2
1656198670000|2022-06-25 23:11:10|818.23|809.13|818.11|809.01|818.24|809.14|818.08|808.98|10
1656198680000|2022-06-25 23:11:20|818.12|809.02|817.88|808.78|818.12|809.02|817.88|808.78|7
1656198690000|2022-06-25 23:11:30|817.77|808.67|817.91|808.81|817.92|808.82|817.77|808.67|11
1656198700000|2022-06-25 23:11:40|817.93|808.83|818.01|808.91|818.16|809.06|817.93|808.83|9
1656198710000|2022-06-25 23:11:50|818|808.9|818.06|808.96|818.06|808.96|817.93|808.83|7
1656198720000|2022-06-25 23:12:00|818.02|808.92|817.92|808.82|818.02|808.92|817.88|808.78|6
1656198730000|2022-06-25 23:12:10|817.93|808.83|817.98|808.88|818|808.9|817.92|808.82|7
1656198740000|2022-06-25 23:12:20|817.96|808.86|817.85|808.75|817.98|808.88|817.85|808.75|4
1656198750000|2022-06-25 23:12:30|817.88|808.78|817.97|808.87|817.97|808.87|817.88|808.78|4
1656198760000|2022-06-25 23:12:40|817.92|808.82|817.91|808.81|817.92|808.82|817.88|808.78|6
1656198770000|2022-06-25 23:12:50|817.92|808.82|817.85|808.75|817.92|808.82|817.85|808.75|5
1656198780000|2022-06-25 23:13:00|817.86|808.76|818.08|808.98|818.08|808.98|817.86|808.76|7
1656198790000|2022-06-25 23:13:10|818|808.9|818.01|808.91|818.08|808.98|818|808.9|7
1656198800000|2022-06-25 23:13:20|818.02|808.92|818.23|809.13|818.26|809.16|818.02|808.92|16
1656198810000|2022-06-25 23:13:30|818.21|809.11|818.2|809.1|818.24|809.14|818.14|809.04|11
1656198820000|2022-06-25 23:13:40|818.22|809.12|818.87|809.77|818.87|809.77|818.2|809.1|11
1656198830000|2022-06-25 23:13:50|818.86|809.76|818.88|809.78|818.88|809.78|818.85|809.75|5
1656198840000|2022-06-25 23:14:00|818.94|809.84|818.9|809.8|818.94|809.84|818.9|809.8|7
1656198850000|2022-06-25 23:14:10|818.91|809.81|818.86|809.76|818.91|809.81|818.85|809.75|5
1656198860000|2022-06-25 23:14:20|818.82|809.72|818.82|809.72|818.82|809.72|818.81|809.71|5
1656198870000|2022-06-25 23:14:30|818.81|809.71|818.25|809.15|818.81|809.71|818.25|809.15|10
1656198880000|2022-06-25 23:14:40|818.28|809.18|818.75|809.65|818.76|809.66|818.23|809.13|7
1656198890000|2022-06-25 23:14:50|818.76|809.66|818.72|809.62|818.76|809.66|818.7|809.6|6
1656198900000|2022-06-25 23:15:00|818.7|809.6|818.84|809.74|818.92|809.82|818.7|809.6|14
1656198910000|2022-06-25 23:15:10|818.8|809.7|818.77|809.67|818.92|809.82|818.77|809.67|7
1656198920000|2022-06-25 23:15:20|818.76|809.66|818.78|809.68|818.78|809.68|818.71|809.61|8
1656198940000|2022-06-25 23:15:40|818.76|809.66|818.42|809.32|818.78|809.68|818.42|809.32|8
1656198950000|2022-06-25 23:15:50|818.47|809.37|818.31|809.21|818.73|809.63|818.31|809.21|12
1656198960000|2022-06-25 23:16:00|818.3|809.2|818.02|808.92|818.33|809.23|818.02|808.92|11
1656198970000|2022-06-25 23:16:10|818.05|808.95|818.14|809.04|818.14|809.04|818.05|808.95|10
1656198980000|2022-06-25 23:16:20|818.13|809.03|818.08|808.98|818.13|809.03|818.03|808.93|12
1656198990000|2022-06-25 23:16:30|818.1|809|818.1|809|818.1|809|818.04|808.94|7
1656199000000|2022-06-25 23:16:40|818.04|808.94|818.02|808.92|818.08|808.98|818|808.9|6
1656199010000|2022-06-25 23:16:50|818.13|809.03|818|808.9|818.13|809.03|817.99|808.89|6
1656199020000|2022-06-25 23:17:00|818.02|808.92|818.06|808.96|818.08|808.98|818.02|808.92|6
1656199030000|2022-06-25 23:17:10|818.1|809|818.22|809.12|818.22|809.12|818.09|808.99|10
1656199040000|2022-06-25 23:17:20|818.21|809.11|818.16|809.06|818.21|809.11|818.16|809.06|4
1656199050000|2022-06-25 23:17:30|818.15|809.05|818.17|809.07|818.17|809.07|818.15|809.05|4
1656199060000|2022-06-25 23:17:40|818.15|809.05|818.15|809.05|818.15|809.05|818.15|809.05|1
1656199070000|2022-06-25 23:17:50|818.18|809.08|818.15|809.05|818.18|809.08|818.15|809.05|2
1656199080000|2022-06-25 23:18:00|818.21|809.11|818.19|809.09|818.22|809.12|818.19|809.09|7
1656199090000|2022-06-25 23:18:10|818.2|809.1|818.17|809.07|818.29|809.19|818.09|808.99|8
1656199100000|2022-06-25 23:18:20|818.15|809.05|818.26|809.16|818.28|809.18|818.15|809.05|9
1656199110000|2022-06-25 23:18:30|818.27|809.17|818.34|809.24|818.39|809.29|818.27|809.17|9
1656199120000|2022-06-25 23:18:40|818.35|809.25|818.35|809.25|818.37|809.27|818.3|809.2|16
1656199130000|2022-06-25 23:18:50|818.37|809.27|818.33|809.23|818.37|809.27|818.32|809.22|7
1656199140000|2022-06-25 23:19:00|818.32|809.22|818.28|809.18|818.38|809.28|818.28|809.18|10
1656199150000|2022-06-25 23:19:10|818.27|809.17|818.28|809.18|818.28|809.18|818.27|809.17|2
1656199160000|2022-06-25 23:19:20|818.27|809.17|818.29|809.19|818.29|809.19|818.27|809.17|3
1656199180000|2022-06-25 23:19:40|818.28|809.18|818.24|809.14|818.28|809.18|818.22|809.12|9
1656199190000|2022-06-25 23:19:50|818.25|809.15|818.24|809.14|818.25|809.15|818.22|809.12|5
1656199200000|2022-06-25 23:20:00|818.22|809.12|818.21|809.11|818.23|809.13|818.2|809.1|10
1656199210000|2022-06-25 23:20:10|818.24|809.14|818.23|809.13|818.24|809.14|818.21|809.11|3
1656199220000|2022-06-25 23:20:20|818.24|809.14|818.24|809.14|818.29|809.19|818.24|809.14|6
1656199230000|2022-06-25 23:20:30|818.25|809.15|818.25|809.15|818.25|809.15|818.25|809.15|1
1656199240000|2022-06-25 23:20:40|818.3|809.2|818.29|809.19|818.31|809.21|818.29|809.19|6
1656199250000|2022-06-25 23:20:50|818.25|809.15|818.23|809.13|818.25|809.15|818.23|809.13|4
1656199270000|2022-06-25 23:21:10|818.24|809.14|818.27|809.17|818.27|809.17|818.23|809.13|5
1656199280000|2022-06-25 23:21:20|818.23|809.13|818.23|809.13|818.24|809.14|818.23|809.13|5
1656199290000|2022-06-25 23:21:30|818.25|809.15|818.23|809.13|818.25|809.15|818.23|809.13|4
1656199300000|2022-06-25 23:21:40|818.25|809.15|818.19|809.09|818.25|809.15|818.19|809.09|7
1656199310000|2022-06-25 23:21:50|818.21|809.11|818.21|809.11|818.21|809.11|818.19|809.09|7
1656199320000|2022-06-25 23:22:00|818.24|809.14|818.22|809.12|818.24|809.14|818.2|809.1|3
1656199340000|2022-06-25 23:22:20|818.12|809.02|817.32|808.22|818.12|809.02|817.32|808.22|18
1656199350000|2022-06-25 23:22:30|817.33|808.23|817.32|808.22|817.39|808.29|817.32|808.22|3
1656199360000|2022-06-25 23:22:40|817.36|808.26|817.8|808.7|817.84|808.74|817.32|808.22|11
1656199380000|2022-06-25 23:23:00|817.82|808.72|817.38|808.28|817.89|808.79|817.38|808.28|14
1656199390000|2022-06-25 23:23:10|817.4|808.3|817.4|808.3|817.44|808.34|817.38|808.28|8
1656199400000|2022-06-25 23:23:20|817.29|808.19|817.81|808.71|817.89|808.79|817.28|808.18|11
1656199410000|2022-06-25 23:23:30|817.88|808.78|817.84|808.74|817.91|808.81|817.84|808.74|4
1656199420000|2022-06-25 23:23:40|817.83|808.73|818.19|809.09|818.23|809.13|817.83|808.73|16
1656199430000|2022-06-25 23:23:50|818.2|809.1|818.12|809.02|818.24|809.14|818.12|809.02|6
1656199440000|2022-06-25 23:24:00|818.11|809.01|818.23|809.13|818.29|809.19|818.11|809.01|6
1656199450000|2022-06-25 23:24:10|818.25|809.15|818.22|809.12|818.25|809.15|818.21|809.11|8
1656199470000|2022-06-25 23:24:30|818.28|809.18|818.22|809.12|818.29|809.19|818.22|809.12|5
1656199480000|2022-06-25 23:24:40|818.21|809.11|818.01|808.91|818.21|809.11|818.01|808.91|11
1656199490000|2022-06-25 23:24:50|817.99|808.89|818.02|808.92|818.1|809|817.99|808.89|11
1656199500000|2022-06-25 23:25:00|818|808.9|816.21|807.11|818.02|808.92|816.2|807.1|27
1656199510000|2022-06-25 23:25:10|816.2|807.1|816|806.9|816.2|807.1|816|806.9|6
1656199520000|2022-06-25 23:25:20|815.98|806.88|815.21|806.11|815.98|806.88|815.21|806.11|19
1656199530000|2022-06-25 23:25:30|815.24|806.14|815.76|806.66|815.78|806.68|815.23|806.13|20
1656199540000|2022-06-25 23:25:40|815.8|806.7|815.82|806.72|815.82|806.72|815.79|806.69|8
1656199550000|2022-06-25 23:25:50|815.81|806.71|815.79|806.69|815.81|806.71|815.78|806.68|4
1656199560000|2022-06-25 23:26:00|815.78|806.68|815.83|806.73|815.89|806.79|815.78|806.68|9
1656199570000|2022-06-25 23:26:10|815.85|806.75|815.84|806.74|815.91|806.81|815.81|806.71|13
1656199580000|2022-06-25 23:26:20|815.85|806.75|815.84|806.74|815.93|806.83|815.8|806.7|6
1656199590000|2022-06-25 23:26:30|815.85|806.75|815.87|806.77|815.87|806.77|815.85|806.75|6
1656199600000|2022-06-25 23:26:40|815.86|806.76|815.87|806.77|815.87|806.77|815.86|806.76|4
1656199610000|2022-06-25 23:26:50|816.08|806.98|816.81|807.71|816.87|807.77|816.08|806.98|20
1656199620000|2022-06-25 23:27:00|816.82|807.72|816.93|807.83|817.11|808.01|816.82|807.72|18
1656199630000|2022-06-25 23:27:10|816.95|807.85|816.95|807.85|816.95|807.85|816.95|807.85|1
1656199640000|2022-06-25 23:27:20|817.02|807.92|817.16|808.06|817.2|808.1|817.02|807.92|11
1656199650000|2022-06-25 23:27:30|817.2|808.1|817.45|808.35|817.45|808.35|817.2|808.1|4
1656199660000|2022-06-25 23:27:40|817.43|808.33|817.11|808.01|817.46|808.36|817.09|807.99|9
1656199670000|2022-06-25 23:27:50|817.24|808.14|817.11|808.01|817.24|808.14|817.11|808.01|2
1656199690000|2022-06-25 23:28:10|817.09|807.99|817.11|808.01|817.11|808.01|817.09|807.99|2
1656199700000|2022-06-25 23:28:20|817.05|807.95|817.05|807.95|817.11|808.01|817.04|807.94|7
1656199710000|2022-06-25 23:28:30|817.06|807.96|817.06|807.96|817.06|807.96|817.05|807.95|3
1656199720000|2022-06-25 23:28:40|817.05|807.95|817.05|807.95|817.05|807.95|817.05|807.95|1
1656199730000|2022-06-25 23:28:50|817.06|807.96|817.06|807.96|817.06|807.96|817.05|807.95|3
1656199740000|2022-06-25 23:29:00|817.11|808.01|817.2|808.1|817.21|808.11|817.11|808.01|4
1656199760000|2022-06-25 23:29:20|817.17|808.07|817.16|808.06|817.2|808.1|817.06|807.96|5
1656199770000|2022-06-25 23:29:30|817.2|808.1|817.2|808.1|817.2|808.1|817.1|808|5
1656199780000|2022-06-25 23:29:40|817.16|808.06|817.16|808.06|817.16|808.06|817.1|808|3
1656199790000|2022-06-25 23:29:50|817.1|808|817.13|808.03|817.16|808.06|817.1|808|5
1656199800000|2022-06-25 23:30:00|817.06|807.96|816.94|807.84|817.06|807.96|816.94|807.84|4
1656199810000|2022-06-25 23:30:10|816.9|807.8|816.3|807.2|816.91|807.81|816.3|807.2|18
1656199820000|2022-06-25 23:30:20|816.02|806.92|816.04|806.94|816.05|806.95|815.94|806.84|11
1656199830000|2022-06-25 23:30:30|816.09|806.99|816.05|806.95|816.09|806.99|816.04|806.94|3
1656199840000|2022-06-25 23:30:40|816.09|806.99|815.96|806.86|816.09|806.99|815.93|806.83|10
1656199850000|2022-06-25 23:30:50|815.97|806.87|815.86|806.76|815.97|806.87|815.31|806.21|11
1656199860000|2022-06-25 23:31:00|815.88|806.78|815.91|806.81|815.91|806.81|815.87|806.77|3
1656199870000|2022-06-25 23:31:10|816|806.9|815.97|806.87|816.02|806.92|815.97|806.87|9
1656199880000|2022-06-25 23:31:20|816.12|807.02|816.26|807.16|816.29|807.19|816.12|807.02|10
1656199890000|2022-06-25 23:31:30|816.23|807.13|816.13|807.03|816.23|807.13|816.11|807.01|18
1656199900000|2022-06-25 23:31:40|816.14|807.04|816.2|807.1|816.21|807.11|816.11|807.01|22
1656199910000|2022-06-25 23:31:50|816.21|807.11|816.22|807.12|816.22|807.12|816.21|807.11|2
1656199920000|2022-06-25 23:32:00|816.21|807.11|816.23|807.13|816.23|807.13|816.21|807.11|2
1656199930000|2022-06-25 23:32:10|816.24|807.14|816.24|807.14|816.25|807.15|816.24|807.14|3
1656199940000|2022-06-25 23:32:20|816.28|807.18|816.27|807.17|816.28|807.18|816.25|807.15|4
1656199950000|2022-06-25 23:32:30|816.26|807.16|816.26|807.16|816.26|807.16|816.25|807.15|3
1656199960000|2022-06-25 23:32:40|816.27|807.17|816.2|807.1|816.27|807.17|816.19|807.09|7
1656199970000|2022-06-25 23:32:50|816.13|807.03|816.13|807.03|816.13|807.03|816.13|807.03|1
1656199980000|2022-06-25 23:33:00|816.14|807.04|816.14|807.04|816.14|807.04|816.14|807.04|1
1656199990000|2022-06-25 23:33:10|816.17|807.07|816.21|807.11|816.25|807.15|816.17|807.07|7
1656200000000|2022-06-25 23:33:20|816.19|807.09|816.2|807.1|816.21|807.11|816.19|807.09|4
1656200030000|2022-06-25 23:33:50|816.21|807.11|816.18|807.08|816.21|807.11|816.18|807.08|4
1656200040000|2022-06-25 23:34:00|816.19|807.09|815.39|806.29|816.19|807.09|815.32|806.22|20
1656200050000|2022-06-25 23:34:10|815.36|806.26|815.23|806.13|815.36|806.26|815.22|806.12|4
1656200060000|2022-06-25 23:34:20|815.19|806.09|815.19|806.09|815.19|806.09|815.19|806.09|1
1656200070000|2022-06-25 23:34:30|815.16|806.06|815.23|806.13|815.26|806.16|815.16|806.06|7
1656200080000|2022-06-25 23:34:40|815.21|806.11|815.22|806.12|815.28|806.18|815.19|806.09|9
1656200090000|2022-06-25 23:34:50|815.23|806.13|815.22|806.12|815.23|806.13|815.22|806.12|4
1656200100000|2022-06-25 23:35:00|815.2|806.1|815.17|806.07|815.21|806.11|815.17|806.07|6
1656200110000|2022-06-25 23:35:10|815.09|805.99|815.18|806.08|815.18|806.08|815.09|805.99|9
1656200120000|2022-06-25 23:35:20|815.22|806.12|815.22|806.12|815.24|806.14|815.21|806.11|15
1656200130000|2022-06-25 23:35:30|815.21|806.11|815.17|806.07|815.22|806.12|815.17|806.07|8
1656200140000|2022-06-25 23:35:40|815.19|806.09|815.18|806.08|815.19|806.09|815.17|806.07|3
1656200150000|2022-06-25 23:35:50|815.2|806.1|815.22|806.12|815.23|806.13|815.2|806.1|4
1656200160000|2022-06-25 23:36:00|815.2|806.1|815.24|806.14|815.25|806.15|815.2|806.1|4
1656200170000|2022-06-25 23:36:10|815.25|806.15|815.25|806.15|815.25|806.15|815.25|806.15|1
1656200180000|2022-06-25 23:36:20|815.26|806.16|815.25|806.15|815.26|806.16|815.25|806.15|4
1656200190000|2022-06-25 23:36:30|815.24|806.14|815.25|806.15|815.25|806.15|815.24|806.14|4
1656200200000|2022-06-25 23:36:40|815.26|806.16|815.26|806.16|815.26|806.16|815.26|806.16|1
1656200210000|2022-06-25 23:36:50|815.25|806.15|815.25|806.15|815.25|806.15|815.25|806.15|1
1656200220000|2022-06-25 23:37:00|815.26|806.16|815.7|806.6|815.7|806.6|815.11|806.01|15
1656200240000|2022-06-25 23:37:20|815.67|806.57|815.66|806.56|815.67|806.57|815.66|806.56|4
1656200250000|2022-06-25 23:37:30|815.69|806.59|815.71|806.61|815.71|806.61|815.69|806.59|4
1656200260000|2022-06-25 23:37:40|815.7|806.6|815.69|806.59|815.72|806.62|815.69|806.59|5
1656200270000|2022-06-25 23:37:50|815.7|806.6|815.73|806.63|815.76|806.66|815.7|806.6|5
1656200280000|2022-06-25 23:38:00|815.77|806.67|815.92|806.82|815.92|806.82|815.76|806.66|6
1656200290000|2022-06-25 23:38:10|815.77|806.67|815.77|806.67|815.77|806.67|815.77|806.67|1
1656200300000|2022-06-25 23:38:20|815.83|806.73|815.83|806.73|815.83|806.73|815.83|806.73|1
1656200310000|2022-06-25 23:38:30|815.85|806.75|815.82|806.72|815.85|806.75|815.8|806.7|6
1656200320000|2022-06-25 23:38:40|815.7|806.6|815.69|806.59|815.7|806.6|815.68|806.58|5
1656200330000|2022-06-25 23:38:50|815.68|806.58|815.77|806.67|815.77|806.67|815.68|806.58|8
1656200340000|2022-06-25 23:39:00|815.76|806.66|815.85|806.75|815.85|806.75|815.76|806.66|2
1656200350000|2022-06-25 23:39:10|815.86|806.76|815.26|806.16|815.86|806.76|815.26|806.16|6
1656200360000|2022-06-25 23:39:20|815.25|806.15|815.13|806.03|815.25|806.15|815.11|806.01|11
1656200370000|2022-06-25 23:39:30|815.08|805.98|815.18|806.08|815.21|806.11|815.08|805.98|8
1656200380000|2022-06-25 23:39:40|815.21|806.11|815.06|805.96|815.21|806.11|815.02|805.92|6
1656200400000|2022-06-25 23:40:00|815.11|806.01|815.84|806.74|815.84|806.74|815.11|806.01|14
1656200410000|2022-06-25 23:40:10|815.86|806.76|815.87|806.77|815.97|806.87|815.86|806.76|9
1656200420000|2022-06-25 23:40:20|815.91|806.81|816.08|806.98|816.08|806.98|815.91|806.81|7
1656200430000|2022-06-25 23:40:30|816.09|806.99|816.09|806.99|816.09|806.99|816.07|806.97|4
1656200440000|2022-06-25 23:40:40|816.07|806.97|815.92|806.82|816.07|806.97|815.92|806.82|7
1656200450000|2022-06-25 23:40:50|815.93|806.83|815.92|806.82|815.93|806.83|815.92|806.82|2
1656200460000|2022-06-25 23:41:00|815.93|806.83|815.99|806.89|816.02|806.92|815.91|806.81|6
1656200480000|2022-06-25 23:41:20|815.93|806.83|815.95|806.85|815.95|806.85|815.93|806.83|3
1656200490000|2022-06-25 23:41:30|816.09|806.99|815.83|806.73|816.09|806.99|815.82|806.72|7
1656200500000|2022-06-25 23:41:40|815.86|806.76|815.81|806.71|815.86|806.76|815.81|806.71|5
1656200510000|2022-06-25 23:41:50|815.8|806.7|815.77|806.67|815.81|806.71|815.77|806.67|8
1656200520000|2022-06-25 23:42:00|815.8|806.7|815.8|806.7|815.81|806.71|815.78|806.68|7
1656200530000|2022-06-25 23:42:10|815.81|806.71|815.87|806.77|815.88|806.78|815.77|806.67|7
1656200540000|2022-06-25 23:42:20|815.88|806.78|815.88|806.78|815.88|806.78|815.88|806.78|1
1656200550000|2022-06-25 23:42:30|815.9|806.8|815.89|806.79|815.9|806.8|815.89|806.79|2
1656200560000|2022-06-25 23:42:40|815.9|806.8|815.99|806.89|815.99|806.89|815.88|806.78|5
1656200570000|2022-06-25 23:42:50|816.05|806.95|816.07|806.97|816.07|806.97|816.05|806.95|4
1656200580000|2022-06-25 23:43:00|816.05|806.95|816.09|806.99|816.11|807.01|816.05|806.95|4
1656200590000|2022-06-25 23:43:10|816.11|807.01|816.11|807.01|816.13|807.03|816.11|807.01|3
1656200600000|2022-06-25 23:43:20|816.12|807.02|816.17|807.07|816.17|807.07|816.12|807.02|4
1656200610000|2022-06-25 23:43:30|816.16|807.06|816.18|807.08|816.19|807.09|816.15|807.05|14
1656200620000|2022-06-25 23:43:40|816.17|807.07|816.19|807.09|816.19|807.09|816.16|807.06|5
1656200630000|2022-06-25 23:43:50|816.11|807.01|816.08|806.98|816.11|807.01|816.08|806.98|4
1656200640000|2022-06-25 23:44:00|816.06|806.96|816.01|806.91|816.09|806.99|816|806.9|6
1656200650000|2022-06-25 23:44:10|816|806.9|815.9|806.8|816.06|806.96|815.9|806.8|5
1656200660000|2022-06-25 23:44:20|816.01|806.91|816.01|806.91|816.02|806.92|816.01|806.91|3
1656200670000|2022-06-25 23:44:30|816.02|806.92|816.02|806.92|816.15|807.05|816.01|806.91|5
1656200680000|2022-06-25 23:44:40|816.01|806.91|816|806.9|816.01|806.91|815.99|806.89|3
1656200690000|2022-06-25 23:44:50|815.99|806.89|816|806.9|816|806.9|815.99|806.89|4
1656200700000|2022-06-25 23:45:00|815.99|806.89|815.9|806.8|815.99|806.89|815.8|806.7|11
1656200710000|2022-06-25 23:45:10|815.99|806.89|815.78|806.68|815.99|806.89|815.76|806.66|9
1656200720000|2022-06-25 23:45:20|815.72|806.62|815.91|806.81|815.91|806.81|815.72|806.62|4
1656200730000|2022-06-25 23:45:30|815.83|806.73|815.87|806.77|815.89|806.79|815.82|806.72|8
1656200740000|2022-06-25 23:45:40|815.75|806.65|815.9|806.8|815.94|806.84|815.75|806.65|7
1656200750000|2022-06-25 23:45:50|815.91|806.81|815.87|806.77|815.95|806.85|815.87|806.77|6
1656200760000|2022-06-25 23:46:00|815.91|806.81|815.94|806.84|815.94|806.84|815.91|806.81|2
1656200770000|2022-06-25 23:46:10|815.9|806.8|816.01|806.91|816.02|806.92|815.87|806.77|10
1656200780000|2022-06-25 23:46:20|816.02|806.92|816.11|807.01|816.11|807.01|816.02|806.92|11
1656200790000|2022-06-25 23:46:30|816.15|807.05|816.78|807.68|816.78|807.68|816.15|807.05|15
1656200800000|2022-06-25 23:46:40|816.79|807.69|817.01|807.91|817.01|807.91|816.76|807.66|14
1656200810000|2022-06-25 23:46:50|817.09|807.99|817.14|808.04|817.14|808.04|816.99|807.89|10
1656200820000|2022-06-25 23:47:00|817.12|808.02|817.73|808.63|817.73|808.63|817.12|808.02|12
1656200830000|2022-06-25 23:47:10|817.79|808.69|817.81|808.71|817.87|808.77|817.79|808.69|8
1656200840000|2022-06-25 23:47:20|817.82|808.72|817.77|808.67|817.82|808.72|817.75|808.65|8
1656200850000|2022-06-25 23:47:30|817.75|808.65|817.82|808.72|817.84|808.74|817.75|808.65|10
1656200860000|2022-06-25 23:47:40|817.83|808.73|817.59|808.49|817.83|808.73|817.59|808.49|13
1656200870000|2022-06-25 23:47:50|817.48|808.38|816.95|807.85|817.48|808.38|816.95|807.85|6
1656200880000|2022-06-25 23:48:00|816.92|807.82|816.18|807.08|816.92|807.82|816.17|807.07|12
1656200890000|2022-06-25 23:48:10|816.17|807.07|816.19|807.09|816.41|807.31|816.17|807.07|10
1656200900000|2022-06-25 23:48:20|816|806.9|815.94|806.84|816|806.9|815.94|806.84|3
1656200910000|2022-06-25 23:48:30|815.96|806.86|815.98|806.88|816.06|806.96|815.96|806.86|10
1656200920000|2022-06-25 23:48:40|815.94|806.84|815.94|806.84|815.96|806.86|815.94|806.84|5
1656200930000|2022-06-25 23:48:50|815.96|806.86|816.02|806.92|816.06|806.96|815.94|806.84|10
1656200940000|2022-06-25 23:49:00|816.06|806.96|816.22|807.12|816.23|807.13|816.06|806.96|10
1656200950000|2022-06-25 23:49:10|816.23|807.13|816.04|806.94|816.23|807.13|816.03|806.93|6
1656200960000|2022-06-25 23:49:20|816.03|806.93|816|806.9|816.14|807.04|815.99|806.89|6
1656200970000|2022-06-25 23:49:30|815.99|806.89|815.92|806.82|816|806.9|815.9|806.8|10
1656200980000|2022-06-25 23:49:40|815.9|806.8|814.88|805.78|815.91|806.81|814.88|805.78|17
1656200990000|2022-06-25 23:49:50|814.89|805.79|815.04|805.94|815.13|806.03|814.89|805.79|13
1656201000000|2022-06-25 23:50:00|815|805.9|815.03|805.93|815.05|805.95|814.89|805.79|16
1656201010000|2022-06-25 23:50:10|815.05|805.95|814.92|805.82|815.15|806.05|814.9|805.8|11
1656201020000|2022-06-25 23:50:20|814.86|805.76|814.71|805.61|814.87|805.77|814.68|805.58|12
1656201030000|2022-06-25 23:50:30|814.73|805.63|814.32|805.22|814.73|805.63|814.32|805.22|5
1656201040000|2022-06-25 23:50:40|814.31|805.21|814.87|805.77|814.89|805.79|814.31|805.21|13
1656201050000|2022-06-25 23:50:50|814.86|805.76|814.86|805.76|814.86|805.76|814.85|805.75|5
1656201060000|2022-06-25 23:51:00|814.84|805.74|814.7|805.6|814.85|805.75|814.66|805.56|11
1656201070000|2022-06-25 23:51:10|814.68|805.58|814.88|805.78|814.9|805.8|814.68|805.58|12
1656201080000|2022-06-25 23:51:20|814.87|805.77|814.87|805.77|814.88|805.78|814.87|805.77|3
1656201090000|2022-06-25 23:51:30|814.88|805.78|815.01|805.91|815.02|805.92|814.88|805.78|11
1656201100000|2022-06-25 23:51:40|815.02|805.92|815.72|806.62|815.76|806.66|815.02|805.92|10
1656201110000|2022-06-25 23:51:50|815.71|806.61|815.71|806.61|815.71|806.61|815.71|806.61|1
1656201120000|2022-06-25 23:52:00|815.72|806.62|816.05|806.95|816.05|806.95|815.72|806.62|15
1656201130000|2022-06-25 23:52:10|816.16|807.06|816.87|807.77|816.88|807.78|816.16|807.06|15
1656201140000|2022-06-25 23:52:20|816.84|807.74|816.82|807.72|816.86|807.76|816.72|807.62|18
1656201150000|2022-06-25 23:52:30|816.81|807.71|816.75|807.65|816.81|807.71|816.71|807.61|10
1656201160000|2022-06-25 23:52:40|816.72|807.62|816.26|807.16|816.72|807.62|816.25|807.15|11
1656201170000|2022-06-25 23:52:50|816.28|807.18|816.26|807.16|816.32|807.22|816.24|807.14|9
1656201180000|2022-06-25 23:53:00|816.25|807.15|816.23|807.13|816.27|807.17|816.23|807.13|9
1656201190000|2022-06-25 23:53:10|816.24|807.14|816.06|806.96|816.26|807.16|816.02|806.92|14
1656201200000|2022-06-25 23:53:20|816.32|807.22|815.86|806.76|816.32|807.22|815.86|806.76|10
1656201210000|2022-06-25 23:53:30|815.88|806.78|815.91|806.81|815.91|806.81|815.83|806.73|10
1656201220000|2022-06-25 23:53:40|815.95|806.85|815.98|806.88|815.99|806.89|815.93|806.83|8
1656201230000|2022-06-25 23:53:50|815.99|806.89|816.2|807.1|816.67|807.57|815.98|806.88|18
1656201240000|2022-06-25 23:54:00|816.55|807.45|816.69|807.59|816.69|807.59|816.53|807.43|6
1656201250000|2022-06-25 23:54:10|816.75|807.65|816.79|807.69|816.87|807.77|816.72|807.62|12
1656201260000|2022-06-25 23:54:20|816.69|807.59|816.72|807.62|816.72|807.62|816.69|807.59|7
1656201270000|2022-06-25 23:54:30|816.71|807.61|816.72|807.62|816.72|807.62|816.71|807.61|2
1656201280000|2022-06-25 23:54:40|816.71|807.61|816.73|807.63|816.74|807.64|816.71|807.61|4
1656201290000|2022-06-25 23:54:50|816.77|807.67|816.75|807.65|816.77|807.67|816.75|807.65|2
1656201300000|2022-06-25 23:55:00|816.77|807.67|817.19|808.09|817.19|808.09|816.76|807.66|17
1656201310000|2022-06-25 23:55:10|817.45|808.35|817.65|808.55|817.66|808.56|817.45|808.35|11
1656201320000|2022-06-25 23:55:20|817.68|808.58|817.47|808.37|817.69|808.59|817.46|808.36|8
1656201330000|2022-06-25 23:55:30|817.5|808.4|817.82|808.72|817.82|808.72|817.5|808.4|10
1656201340000|2022-06-25 23:55:40|817.81|808.71|817.74|808.64|817.81|808.71|817.69|808.59|9
1656201350000|2022-06-25 23:55:50|817.75|808.65|817.7|808.6|817.78|808.68|817.69|808.59|10
1656201360000|2022-06-25 23:56:00|817.73|808.63|817.67|808.57|817.74|808.64|817.64|808.54|6
1656201370000|2022-06-25 23:56:10|817.69|808.59|817.64|808.54|817.71|808.61|817.64|808.54|7
1656201380000|2022-06-25 23:56:20|817.62|808.52|817.62|808.52|817.64|808.54|817.62|808.52|3
1656201390000|2022-06-25 23:56:30|817.64|808.54|817.64|808.54|817.64|808.54|817.59|808.49|10
1656201400000|2022-06-25 23:56:40|817.67|808.57|817.64|808.54|817.85|808.75|817.61|808.51|5
1656201410000|2022-06-25 23:56:50|817.67|808.57|817.66|808.56|817.67|808.57|817.66|808.56|2
1656201420000|2022-06-25 23:57:00|817.64|808.54|817.71|808.61|817.71|808.61|817.64|808.54|9
1656201430000|2022-06-25 23:57:10|817.74|808.64|818.51|809.41|818.56|809.46|817.74|808.64|20
1656201440000|2022-06-25 23:57:20|818.5|809.4|820.4|811.3|820.41|811.31|818.37|809.27|26
1656201450000|2022-06-25 23:57:30|820.41|811.31|820.15|811.05|820.61|811.51|819.98|810.88|18
1656201460000|2022-06-25 23:57:40|820.14|811.04|819.86|810.76|820.14|811.04|819.77|810.67|19
1656201470000|2022-06-25 23:57:50|819.85|810.75|819.69|810.59|819.86|810.76|819.69|810.59|10
1656201480000|2022-06-25 23:58:00|819.66|810.56|818.35|809.25|819.67|810.57|818.31|809.21|26
1656201490000|2022-06-25 23:58:10|818.41|809.31|818.72|809.62|818.79|809.69|818.35|809.25|14
1656201500000|2022-06-25 23:58:20|818.71|809.61|818.21|809.11|818.71|809.61|818.21|809.11|11
1656201510000|2022-06-25 23:58:30|818.18|809.08|817.14|808.04|818.18|809.08|817.12|808.02|23
1656201520000|2022-06-25 23:58:40|817.11|808.01|816.88|807.78|817.11|808.01|816.82|807.72|21
1656201530000|2022-06-25 23:58:50|816.9|807.8|817.07|807.97|817.19|808.09|816.9|807.8|15
1656201540000|2022-06-25 23:59:00|817.09|807.99|817.76|808.66|817.82|808.72|817.04|807.94|22
1656201550000|2022-06-25 23:59:10|817.78|808.68|817.92|808.82|817.97|808.87|817.78|808.68|9
1656201570000|2022-06-25 23:59:30|817.9|808.8|817.32|808.22|817.9|808.8|817.32|808.22|10
1656201580000|2022-06-25 23:59:40|817.33|808.23|817.12|808.02|817.33|808.23|817.1|808|6
1656201590000|2022-06-25 23:59:50|817.09|807.99|817.7|808.6|817.77|808.67|817.09|807.99|10
1656201600000|2022-06-26 00:00:00|817.71|808.61|817.76|808.66|817.82|808.72|817.71|808.61|8
1656201610000|2022-06-26 00:00:10|817.81|808.71|818.16|809.06|818.59|809.49|817.73|808.63|18
1656201620000|2022-06-26 00:00:20|818.18|809.08|818.77|809.67|818.77|809.67|818.14|809.04|14
1656201630000|2022-06-26 00:00:30|818.74|809.64|818.73|809.63|818.94|809.84|818.71|809.61|11
1656201640000|2022-06-26 00:00:40|818.71|809.61|818.25|809.15|818.76|809.66|818.18|809.08|14
1656201650000|2022-06-26 00:00:50|818.23|809.13|818.25|809.15|818.25|809.15|818.11|809.01|10
1656201660000|2022-06-26 00:01:00|818.26|809.16|818.22|809.12|818.26|809.16|818.13|809.03|9
1656201670000|2022-06-26 00:01:10|818.17|809.07|818.09|808.99|818.17|809.07|818.08|808.98|12
1656201680000|2022-06-26 00:01:20|818.1|809|817.92|808.82|818.1|809|817.92|808.82|6
1656201690000|2022-06-26 00:01:30|817.91|808.81|817.87|808.77|817.96|808.86|817.82|808.72|9
1656201700000|2022-06-26 00:01:40|817.77|808.67|817.02|807.92|817.77|808.67|817.02|807.92|11
1656201710000|2022-06-26 00:01:50|817.01|807.91|817.01|807.91|817.02|807.92|816.99|807.89|5
1656201720000|2022-06-26 00:02:00|817.07|807.97|817.11|808.01|817.22|808.12|817.07|807.97|19
1656201730000|2022-06-26 00:02:10|817.07|807.97|817.27|808.17|817.27|808.17|817.07|807.97|2
1656201740000|2022-06-26 00:02:20|817.28|808.18|817.33|808.23|817.7|808.6|817.28|808.18|9
1656201750000|2022-06-26 00:02:30|817.32|808.22|817.32|808.22|817.36|808.26|817.32|808.22|5
1656201760000|2022-06-26 00:02:40|817.31|808.21|817.31|808.21|817.31|808.21|817.3|808.2|3
1656201770000|2022-06-26 00:02:50|817.3|808.2|817.33|808.23|817.36|808.26|817.3|808.2|16
1656201780000|2022-06-26 00:03:00|817.34|808.24|817.3|808.2|817.34|808.24|817.3|808.2|6
1656201790000|2022-06-26 00:03:10|817.14|808.04|817.14|808.04|817.14|808.04|817.14|808.04|1
1656201800000|2022-06-26 00:03:20|817.19|808.09|817.18|808.08|817.19|808.09|817.11|808.01|12
1656201810000|2022-06-26 00:03:30|817.17|808.07|817.75|808.65|817.76|808.66|817.09|807.99|12
1656201820000|2022-06-26 00:03:40|817.76|808.66|817.79|808.69|817.79|808.69|817.76|808.66|2
1656201830000|2022-06-26 00:03:50|817.77|808.67|817.79|808.69|817.82|808.72|817.74|808.64|14
1656201840000|2022-06-26 00:04:00|817.95|808.85|817.77|808.67|817.95|808.85|817.73|808.63|7
1656201850000|2022-06-26 00:04:10|817.78|808.68|817.8|808.7|817.8|808.7|817.77|808.67|7
1656201860000|2022-06-26 00:04:20|817.82|808.72|817.78|808.68|817.83|808.73|817.78|808.68|5
1656201870000|2022-06-26 00:04:30|817.85|808.75|817.95|808.85|817.95|808.85|817.85|808.75|7
1656201880000|2022-06-26 00:04:40|817.96|808.86|818.01|808.91|818.11|809.01|817.96|808.86|14
1656201890000|2022-06-26 00:04:50|817.99|808.89|818.21|809.11|818.21|809.11|817.99|808.89|18
1656201900000|2022-06-26 00:05:00|818.26|809.16|819.19|810.09|819.19|810.09|818.19|809.09|18
1656201910000|2022-06-26 00:05:10|819.15|810.05|818.43|809.33|819.2|810.1|818.39|809.29|20
1656201920000|2022-06-26 00:05:20|818.4|809.3|818.09|808.99|818.4|809.3|818.07|808.97|15
1656201930000|2022-06-26 00:05:30|818.06|808.96|818.8|809.7|818.8|809.7|817.95|808.85|24
1656201940000|2022-06-26 00:05:40|818.79|809.69|818.82|809.72|818.83|809.73|818.75|809.65|10
1656201950000|2022-06-26 00:05:50|818.78|809.68|819.81|810.71|819.82|810.72|818.78|809.68|17
1656201960000|2022-06-26 00:06:00|819.82|810.72|819.29|810.19|819.82|810.72|819.22|810.12|13
1656201970000|2022-06-26 00:06:10|819.25|810.15|820.01|810.91|820.01|810.91|819.25|810.15|17
1656201980000|2022-06-26 00:06:20|820.13|811.03|820.94|811.84|820.94|811.84|820.12|811.02|24
1656201990000|2022-06-26 00:06:30|821.22|812.12|821.08|811.98|821.27|812.17|821.08|811.98|14
1656202000000|2022-06-26 00:06:40|821.09|811.99|821.81|812.71|821.86|812.76|821.09|811.99|16
1656202010000|2022-06-26 00:06:50|821.86|812.76|821.68|812.58|821.87|812.77|821.64|812.54|7
1656202020000|2022-06-26 00:07:00|821.77|812.67|821.71|812.61|821.83|812.73|821.71|812.61|8
1656202030000|2022-06-26 00:07:10|821.69|812.59|821.91|812.81|821.91|812.81|821.69|812.59|6
1656202040000|2022-06-26 00:07:20|821.95|812.85|822.24|813.14|822.24|813.14|821.95|812.85|5
1656202050000|2022-06-26 00:07:30|822.27|813.17|822|812.9|822.75|813.65|822|812.9|17
1656202060000|2022-06-26 00:07:40|821.43|812.33|822.04|812.94|822.04|812.94|821.42|812.32|10
1656202070000|2022-06-26 00:07:50|822.05|812.95|822.18|813.08|822.18|813.08|822.05|812.95|4
1656202080000|2022-06-26 00:08:00|822.26|813.16|822.81|813.71|822.82|813.72|822.22|813.12|8
1656202090000|2022-06-26 00:08:10|822.8|813.7|822.35|813.25|822.88|813.78|822.23|813.13|10
1656202100000|2022-06-26 00:08:20|822.23|813.13|822.19|813.09|822.24|813.14|822.16|813.06|5
1656202110000|2022-06-26 00:08:30|822.2|813.1|822.2|813.1|822.2|813.1|822.2|813.1|1
1656202120000|2022-06-26 00:08:40|822.19|813.09|821.43|812.33|822.19|813.09|821.43|812.33|8
1656202130000|2022-06-26 00:08:50|821.3|812.2|821.3|812.2|821.3|812.2|821.3|812.2|1
1656202140000|2022-06-26 00:09:00|821.51|812.41|821.38|812.28|821.99|812.89|821.38|812.28|9
1656202150000|2022-06-26 00:09:10|821.21|812.11|821.21|812.11|821.22|812.12|821.2|812.1|5
1656202160000|2022-06-26 00:09:20|821.2|812.1|821.18|812.08|821.2|812.1|821.18|812.08|3
1656202170000|2022-06-26 00:09:30|821.19|812.09|821.12|812.02|821.19|812.09|821.12|812.02|3
1656202180000|2022-06-26 00:09:40|821.18|812.08|820.15|811.05|821.18|812.08|820.15|811.05|15
1656202190000|2022-06-26 00:09:50|820.16|811.06|819.38|810.28|820.24|811.14|819.38|810.28|12
1656202200000|2022-06-26 00:10:00|819.24|810.14|819.83|810.73|819.85|810.75|819.24|810.14|12
1656202210000|2022-06-26 00:10:10|819.82|810.72|819.29|810.19|819.82|810.72|819.25|810.15|8
1656202220000|2022-06-26 00:10:20|819.35|810.25|819.27|810.17|819.36|810.26|819.27|810.17|5
1656202230000|2022-06-26 00:10:30|819.28|810.18|819.28|810.18|819.28|810.18|819.28|810.18|1
1656202240000|2022-06-26 00:10:40|819.27|810.17|819.27|810.17|819.28|810.18|819.27|810.17|3
1656202250000|2022-06-26 00:10:50|819.22|810.12|819.22|810.12|819.24|810.14|819.22|810.12|3
1656202260000|2022-06-26 00:11:00|819.24|810.14|819.13|810.03|819.24|810.14|819.13|810.03|4
1656202270000|2022-06-26 00:11:10|819.12|810.02|819.07|809.97|819.12|810.02|819.07|809.97|2
1656202280000|2022-06-26 00:11:20|819.08|809.98|819.1|810|819.1|810|819.05|809.95|4
1656202290000|2022-06-26 00:11:30|819.05|809.95|818.99|809.89|819.05|809.95|818.96|809.86|11
1656202300000|2022-06-26 00:11:40|819|809.9|818.22|809.12|819|809.9|818.22|809.12|5
1656202310000|2022-06-26 00:11:50|818.23|809.13|818.86|809.76|818.87|809.77|818.23|809.13|7
1656202320000|2022-06-26 00:12:00|818.87|809.77|818.96|809.86|818.99|809.89|818.87|809.77|10
1656202330000|2022-06-26 00:12:10|818.95|809.85|818.97|809.87|818.98|809.88|818.92|809.82|9
1656202340000|2022-06-26 00:12:20|818.74|809.64|817.97|808.87|818.75|809.65|817.97|808.87|15
1656202350000|2022-06-26 00:12:30|818.04|808.94|817.06|807.96|818.04|808.94|817.05|807.95|24
1656202360000|2022-06-26 00:12:40|817.05|807.95|817.02|807.92|817.17|808.07|817|807.9|18
1656202370000|2022-06-26 00:12:50|817|807.9|816.2|807.1|817|807.9|816.2|807.1|11
1656202380000|2022-06-26 00:13:00|816.07|806.97|815.29|806.19|816.09|806.99|815.28|806.18|17
1656202390000|2022-06-26 00:13:10|815.3|806.2|813.41|804.31|815.3|806.2|813.41|804.31|29
1656202400000|2022-06-26 00:13:20|813.37|804.27|813.77|804.67|813.83|804.73|812.83|803.73|33
1656202410000|2022-06-26 00:13:30|813.8|804.7|813.19|804.09|813.92|804.82|813.19|804.09|20
1656202420000|2022-06-26 00:13:40|813.15|804.05|813.65|804.55|813.87|804.77|813.15|804.05|30
1656202430000|2022-06-26 00:13:50|813.59|804.49|813.73|804.63|813.92|804.82|813.3|804.2|24
1656202440000|2022-06-26 00:14:00|813.94|804.84|813.28|804.18|813.94|804.84|813.21|804.11|17
1656202450000|2022-06-26 00:14:10|813.3|804.2|813.22|804.12|813.3|804.2|813.17|804.07|10
1656202460000|2022-06-26 00:14:20|813.23|804.13|812.94|803.84|813.23|804.13|812.91|803.81|11
1656202470000|2022-06-26 00:14:30|812.9|803.8|813.03|803.93|813.13|804.03|812.9|803.8|16
1656202480000|2022-06-26 00:14:40|813|803.9|812.95|803.85|813.06|803.96|812.93|803.83|18
1656202490000|2022-06-26 00:14:50|812.98|803.88|811.99|802.89|813.04|803.94|811.95|802.85|22
1656202500000|2022-06-26 00:15:00|811.98|802.88|812.96|803.86|812.97|803.87|811.98|802.88|24
1656202510000|2022-06-26 00:15:10|812.99|803.89|813.09|803.99|813.7|804.6|812.99|803.89|26
1656202520000|2022-06-26 00:15:20|813.11|804.01|813.64|804.54|813.72|804.62|813.11|804.01|17
1656202530000|2022-06-26 00:15:30|813.62|804.52|813.57|804.47|813.75|804.65|813.16|804.06|15
1656202540000|2022-06-26 00:15:40|813.52|804.42|813.21|804.11|813.7|804.6|813.08|803.98|20
1656202550000|2022-06-26 00:15:50|813.24|804.14|813.22|804.12|813.24|804.14|813.2|804.1|5
1656202560000|2022-06-26 00:16:00|813.19|804.09|813.19|804.09|813.22|804.12|813.17|804.07|8
1656202570000|2022-06-26 00:16:10|813.21|804.11|813.19|804.09|813.24|804.14|813.19|804.09|8
1656202580000|2022-06-26 00:16:20|813.22|804.12|813.24|804.14|813.24|804.14|813.19|804.09|9
1656202590000|2022-06-26 00:16:30|813.23|804.13|813.75|804.65|813.75|804.65|813.23|804.13|10
1656202600000|2022-06-26 00:16:40|813.79|804.69|813.27|804.17|813.82|804.72|813.22|804.12|15
1656202610000|2022-06-26 00:16:50|813.28|804.18|813.18|804.08|813.31|804.21|813.18|804.08|14
1656202620000|2022-06-26 00:17:00|813.19|804.09|813.7|804.6|813.74|804.64|813.14|804.04|11
1656202630000|2022-06-26 00:17:10|813.68|804.58|813.74|804.64|813.8|804.7|813.13|804.03|10
1656202640000|2022-06-26 00:17:20|813.8|804.7|813.71|804.61|813.8|804.7|813.71|804.61|3
1656202650000|2022-06-26 00:17:30|813.74|804.64|813.78|804.68|813.8|804.7|813.74|804.64|3
1656202660000|2022-06-26 00:17:40|813.73|804.63|813.72|804.62|813.78|804.68|813.67|804.57|10
1656202680000|2022-06-26 00:18:00|813.7|804.6|813.73|804.63|813.77|804.67|813.7|804.6|8
1656202690000|2022-06-26 00:18:10|813.75|804.65|813.67|804.57|813.75|804.65|813.64|804.54|7
1656202700000|2022-06-26 00:18:20|813.85|804.75|813.59|804.49|813.85|804.75|813.53|804.43|8
1656202710000|2022-06-26 00:18:30|813.63|804.53|813.11|804.01|813.71|804.61|813.04|803.94|20
1656202720000|2022-06-26 00:18:40|813.12|804.02|813.14|804.04|813.19|804.09|813.08|803.98|8
1656202730000|2022-06-26 00:18:50|813.13|804.03|813.13|804.03|813.13|804.03|813.13|804.03|1
1656202740000|2022-06-26 00:19:00|813.12|804.02|813.17|804.07|813.62|804.52|813|803.9|18
1656202750000|2022-06-26 00:19:10|813.2|804.1|813.18|804.08|813.22|804.12|813.18|804.08|9
1656202760000|2022-06-26 00:19:20|813.23|804.13|813.65|804.55|813.7|804.6|813.23|804.13|9
1656202770000|2022-06-26 00:19:30|813.56|804.46|813.16|804.06|813.56|804.46|813.16|804.06|3
1656202780000|2022-06-26 00:19:40|813.18|804.08|813.09|803.99|813.2|804.1|813.07|803.97|8
1656202790000|2022-06-26 00:19:50|813.1|804|812.98|803.88|813.1|804|812.98|803.88|13
1656202800000|2022-06-26 00:20:00|813.02|803.92|813.04|803.94|813.08|803.98|812.99|803.89|9
1656202810000|2022-06-26 00:20:10|813.08|803.98|813.13|804.03|813.15|804.05|813.06|803.96|6
1656202820000|2022-06-26 00:20:20|813.14|804.04|813.71|804.61|813.8|804.7|813.14|804.04|14
1656202830000|2022-06-26 00:20:30|813.68|804.58|813.71|804.61|813.71|804.61|813.68|804.58|2
1656202840000|2022-06-26 00:20:40|813.7|804.6|814.75|805.65|814.76|805.66|813.7|804.6|17
1656202850000|2022-06-26 00:20:50|814.76|805.66|814.73|805.63|814.78|805.68|814.69|805.59|10
1656202860000|2022-06-26 00:21:00|814.74|805.64|815.05|805.95|815.05|805.95|814.74|805.64|10
1656202870000|2022-06-26 00:21:10|815|805.9|815.63|806.53|815.72|806.62|815|805.9|15
1656202880000|2022-06-26 00:21:20|815.67|806.57|815.69|806.59|815.69|806.59|815.66|806.56|3
1656202890000|2022-06-26 00:21:30|815.73|806.63|814.98|805.88|815.73|806.63|814.92|805.82|16
1656202900000|2022-06-26 00:21:40|814.96|805.86|814.99|805.89|814.99|805.89|814.88|805.78|8
1656202910000|2022-06-26 00:21:50|814.93|805.83|814.82|805.72|814.93|805.83|814.71|805.61|8
1656202920000|2022-06-26 00:22:00|814.74|805.64|814.72|805.62|814.74|805.64|814.72|805.62|2
1656202930000|2022-06-26 00:22:10|814.71|805.61|814.72|805.62|814.72|805.62|814.71|805.61|2
1656202940000|2022-06-26 00:22:20|814.74|805.64|814.74|805.64|814.74|805.64|814.74|805.64|1
1656202950000|2022-06-26 00:22:30|814.72|805.62|814.57|805.47|814.72|805.62|814.56|805.46|9
1656202960000|2022-06-26 00:22:40|814.56|805.46|814.09|804.99|814.57|805.47|814.03|804.93|11
1656202970000|2022-06-26 00:22:50|814.03|804.93|814.14|805.04|814.14|805.04|814.02|804.92|6
1656202980000|2022-06-26 00:23:00|814.1|805|813.97|804.87|814.14|805.04|813.94|804.84|8
1656202990000|2022-06-26 00:23:10|814.05|804.95|814.68|805.58|814.7|805.6|814.04|804.94|14
1656203000000|2022-06-26 00:23:20|814.7|805.6|814.68|805.58|814.7|805.6|814.58|805.48|9
1656203010000|2022-06-26 00:23:30|814.64|805.54|814.67|805.57|814.67|805.57|814.6|805.5|8
1656203020000|2022-06-26 00:23:40|814.68|805.58|814.68|805.58|814.68|805.58|814.68|805.58|1
1656203030000|2022-06-26 00:23:50|814.65|805.55|814.65|805.55|814.65|805.55|814.65|805.55|1
1656203040000|2022-06-26 00:24:00|814.74|805.64|814.92|805.82|814.92|805.82|814.73|805.63|12
1656203050000|2022-06-26 00:24:10|814.93|805.83|815.21|806.11|815.21|806.11|814.93|805.83|10
1656203060000|2022-06-26 00:24:20|815.25|806.15|815.78|806.68|815.82|806.72|815.25|806.15|17
1656203070000|2022-06-26 00:24:30|815.77|806.67|815.79|806.69|815.8|806.7|815.7|806.6|8
1656203080000|2022-06-26 00:24:40|815.86|806.76|815.87|806.77|815.87|806.77|815.86|806.76|2
1656203090000|2022-06-26 00:24:50|815.86|806.76|815.65|806.55|815.86|806.76|815.6|806.5|16
1656203100000|2022-06-26 00:25:00|815.71|806.61|815.63|806.53|815.83|806.73|815.53|806.43|9
1656203110000|2022-06-26 00:25:10|815.64|806.54|815.78|806.68|815.79|806.69|815.64|806.54|9
1656203120000|2022-06-26 00:25:20|815.76|806.66|815.82|806.72|815.89|806.79|815.76|806.66|11
1656203130000|2022-06-26 00:25:30|815.8|806.7|816|806.9|816|806.9|815.77|806.67|15
1656203140000|2022-06-26 00:25:40|816.02|806.92|815.88|806.78|816.03|806.93|815.83|806.73|19
1656203150000|2022-06-26 00:25:50|815.89|806.79|815.16|806.06|815.95|806.85|815.13|806.03|21
1656203160000|2022-06-26 00:26:00|815.22|806.12|814.13|805.03|815.22|806.12|814.1|805|15
1656203170000|2022-06-26 00:26:10|814.16|805.06|814.12|805.02|814.18|805.08|814.11|805.01|12
1656203180000|2022-06-26 00:26:20|814.1|805|814.81|805.71|814.81|805.71|814.06|804.96|12
1656203190000|2022-06-26 00:26:30|814.77|805.67|814.59|805.49|814.77|805.67|814.59|805.49|21
1656203200000|2022-06-26 00:26:40|814.57|805.47|813.21|804.11|814.57|805.47|813.21|804.11|16
1656203210000|2022-06-26 00:26:50|813.25|804.15|813.75|804.65|813.81|804.71|813.25|804.15|8
1656203220000|2022-06-26 00:27:00|813.78|804.68|813.19|804.09|813.82|804.72|813.19|804.09|12
1656203230000|2022-06-26 00:27:10|813.15|804.05|813.02|803.92|813.15|804.05|813.01|803.91|7
1656203240000|2022-06-26 00:27:20|812.92|803.82|812.83|803.73|812.94|803.84|812.79|803.69|14
1656203250000|2022-06-26 00:27:30|812.75|803.65|812.66|803.56|812.75|803.65|812.66|803.56|4
1656203260000|2022-06-26 00:27:40|812.71|803.61|812.61|803.51|812.86|803.76|812.58|803.48|16
1656203270000|2022-06-26 00:27:50|812.72|803.62|812.76|803.66|812.76|803.66|812.61|803.51|5
1656203280000|2022-06-26 00:28:00|812.58|803.48|812.84|803.74|812.84|803.74|812.58|803.48|12
1656203290000|2022-06-26 00:28:10|812.89|803.79|813.76|804.66|813.78|804.68|812.89|803.79|20
1656203300000|2022-06-26 00:28:20|813.75|804.65|813.65|804.55|813.76|804.66|813.65|804.55|7
1656203310000|2022-06-26 00:28:30|813.62|804.52|813.67|804.57|813.67|804.57|813.62|804.52|5
1656203320000|2022-06-26 00:28:40|813.65|804.55|813.65|804.55|813.67|804.57|813.65|804.55|3
1656203330000|2022-06-26 00:28:50|813.64|804.54|813.67|804.57|813.67|804.57|813.64|804.54|3
1656203340000|2022-06-26 00:29:00|813.66|804.56|813.67|804.57|813.67|804.57|813.66|804.56|4
1656203350000|2022-06-26 00:29:10|813.65|804.55|813.67|804.57|813.67|804.57|813.65|804.55|2
1656203360000|2022-06-26 00:29:20|813.64|804.54|813.65|804.55|813.67|804.57|813.64|804.54|6
1656203370000|2022-06-26 00:29:30|813.64|804.54|813.61|804.51|813.69|804.59|813.58|804.48|7
1656203380000|2022-06-26 00:29:40|813.66|804.56|813.1|804|813.67|804.57|813.1|804|13
1656203390000|2022-06-26 00:29:50|813.13|804.03|813.23|804.13|813.24|804.14|813.12|804.02|6
1656203400000|2022-06-26 00:30:00|813.11|804.01|813.08|803.98|813.13|804.03|813.01|803.91|8
1656203410000|2022-06-26 00:30:10|813.01|803.91|813.73|804.63|813.76|804.66|813.01|803.91|15
1656203420000|2022-06-26 00:30:20|813.75|804.65|814.03|804.93|814.06|804.96|813.73|804.63|15
1656203430000|2022-06-26 00:30:30|814.26|805.16|813.84|804.74|814.3|805.2|813.84|804.74|18
1656203440000|2022-06-26 00:30:40|813.79|804.69|812.9|803.8|813.89|804.79|812.9|803.8|18
1656203450000|2022-06-26 00:30:50|812.89|803.79|812.2|803.1|812.9|803.8|812.08|802.98|22
1656203460000|2022-06-26 00:31:00|812.17|803.07|812.08|802.98|812.17|803.07|811.95|802.85|13
1656203470000|2022-06-26 00:31:10|812.12|803.02|812.11|803.01|812.15|803.05|812.08|802.98|5
1656203480000|2022-06-26 00:31:20|812.1|803|812.01|802.91|812.14|803.04|811.94|802.84|14
1656203490000|2022-06-26 00:31:30|812.03|802.93|812.01|802.91|812.08|802.98|811.98|802.88|6
1656203500000|2022-06-26 00:31:40|812.1|803|812.05|802.95|812.16|803.06|812.01|802.91|7
1656203510000|2022-06-26 00:31:50|812.09|802.99|812.23|803.13|812.23|803.13|812.09|802.99|8
1656203520000|2022-06-26 00:32:00|812.14|803.04|812.22|803.12|812.23|803.13|812.12|803.02|4
1656203530000|2022-06-26 00:32:10|812.13|803.03|812.02|802.92|812.13|803.03|812.02|802.92|3
1656203540000|2022-06-26 00:32:20|812.1|803|812.19|803.09|812.19|803.09|812.02|802.92|4
1656203550000|2022-06-26 00:32:30|812.1|803|812.19|803.09|812.19|803.09|812.1|803|3
1656203560000|2022-06-26 00:32:40|812.22|803.12|812.11|803.01|812.22|803.12|812.1|803|10
1656203570000|2022-06-26 00:32:50|812.1|803|812.11|803.01|812.13|803.03|812.02|802.92|8
1656203580000|2022-06-26 00:33:00|812.08|802.98|812.07|802.97|812.08|802.98|812.07|802.97|2
1656203590000|2022-06-26 00:33:10|812.06|802.96|812.09|802.99|812.15|803.05|812.04|802.94|11
1656203600000|2022-06-26 00:33:20|812.1|803|811.84|802.74|812.1|803|811.84|802.74|8
1656203610000|2022-06-26 00:33:30|811.83|802.73|810.88|801.78|811.87|802.77|810.87|801.77|17
1656203620000|2022-06-26 00:33:40|810.86|801.76|810.8|801.7|810.86|801.76|810.65|801.55|10
1656203630000|2022-06-26 00:33:50|810.73|801.63|810.79|801.69|810.85|801.75|810.73|801.63|5
1656203640000|2022-06-26 00:34:00|810.78|801.68|810.68|801.58|810.78|801.68|810.6|801.5|13
1656203650000|2022-06-26 00:34:10|810.62|801.52|810.68|801.58|810.68|801.58|810.6|801.5|4
1656203660000|2022-06-26 00:34:20|810.67|801.57|809.96|800.86|810.75|801.65|809.96|800.86|12
1656203670000|2022-06-26 00:34:30|809.97|800.87|809.97|800.87|810.03|800.93|809.86|800.76|15
1656203680000|2022-06-26 00:34:40|809.98|800.88|809.83|800.73|809.98|800.88|809.76|800.66|18
1656203690000|2022-06-26 00:34:50|809.68|800.58|809.63|800.53|809.68|800.58|809.63|800.53|12
1656203700000|2022-06-26 00:35:00|809.64|800.54|809.61|800.51|809.72|800.62|809.6|800.5|12
1656203710000|2022-06-26 00:35:10|809.71|800.61|809.77|800.67|809.83|800.73|809.71|800.61|15
1656203720000|2022-06-26 00:35:20|809.76|800.66|809.75|800.65|809.79|800.69|809.75|800.65|11
1656203730000|2022-06-26 00:35:30|809.77|800.67|809.75|800.65|809.77|800.67|809.75|800.65|2
1656203740000|2022-06-26 00:35:40|809.78|800.68|810.43|801.33|810.51|801.41|809.78|800.68|17
1656203750000|2022-06-26 00:35:50|810.58|801.48|810.06|800.96|810.58|801.48|810|800.9|11
1656203760000|2022-06-26 00:36:00|810.03|800.93|810.63|801.53|810.63|801.53|810.03|800.93|12
1656203770000|2022-06-26 00:36:10|810.67|801.57|810.56|801.46|810.68|801.58|810.51|801.41|12
1656203780000|2022-06-26 00:36:20|810.58|801.48|810.73|801.63|810.73|801.63|810.58|801.48|7
1656203790000|2022-06-26 00:36:30|810.72|801.62|810.03|800.93|810.72|801.62|810.01|800.91|14
1656203800000|2022-06-26 00:36:40|809.97|800.87|809.98|800.88|809.99|800.89|809.96|800.86|4
1656203810000|2022-06-26 00:36:50|810.03|800.93|810.7|801.6|810.71|801.61|810.03|800.93|6
1656203820000|2022-06-26 00:37:00|810.85|801.75|810.66|801.56|810.86|801.76|810.66|801.56|6
1656203830000|2022-06-26 00:37:10|810.67|801.57|810.69|801.59|810.76|801.66|810.64|801.54|11
1656203840000|2022-06-26 00:37:20|810.7|801.6|810.71|801.61|810.72|801.62|810.7|801.6|8
1656203850000|2022-06-26 00:37:30|810.72|801.62|810.59|801.49|810.72|801.62|810.59|801.49|14
1656203860000|2022-06-26 00:37:40|810.61|801.51|810.61|801.51|810.62|801.52|810.61|801.51|3
1656203870000|2022-06-26 00:37:50|810.58|801.48|810.66|801.56|810.67|801.57|810.58|801.48|6
1656203880000|2022-06-26 00:38:00|810.65|801.55|810.64|801.54|810.65|801.55|810.61|801.51|3
1656203890000|2022-06-26 00:38:10|810.61|801.51|810.65|801.55|810.67|801.57|810.61|801.51|13
1656203900000|2022-06-26 00:38:20|810.62|801.52|810.8|801.7|810.8|801.7|810.62|801.52|7
1656203910000|2022-06-26 00:38:30|810.83|801.73|811.63|802.53|811.69|802.59|810.83|801.73|15
1656203920000|2022-06-26 00:38:40|811.61|802.51|811.6|802.5|811.62|802.52|811.56|802.46|6
1656203930000|2022-06-26 00:38:50|811.56|802.46|810.93|801.83|811.56|802.46|810.92|801.82|13
1656203940000|2022-06-26 00:39:00|811.04|801.94|810.77|801.67|811.04|801.94|810.77|801.67|7
1656203950000|2022-06-26 00:39:10|810.78|801.68|811.5|802.4|811.55|802.45|810.78|801.68|18
1656203960000|2022-06-26 00:39:20|811.49|802.39|811.49|802.39|811.54|802.44|811.46|802.36|8
1656203970000|2022-06-26 00:39:30|811.54|802.44|811.64|802.54|811.65|802.55|811.08|801.98|13
1656203980000|2022-06-26 00:39:40|811.72|802.62|811.6|802.5|811.72|802.62|811.6|802.5|3
1656203990000|2022-06-26 00:39:50|811.63|802.53|811.61|802.51|811.64|802.54|811.6|802.5|5
1656204000000|2022-06-26 00:40:00|811.57|802.47|811.6|802.5|811.6|802.5|811.56|802.46|6
1656204010000|2022-06-26 00:40:10|811.62|802.52|811.69|802.59|811.7|802.6|811.62|802.52|8
1656204020000|2022-06-26 00:40:20|811.7|802.6|811.99|802.89|811.99|802.89|811.69|802.59|12
1656204030000|2022-06-26 00:40:30|811.97|802.87|812.08|802.98|812.08|802.98|811.97|802.87|8
1656204040000|2022-06-26 00:40:40|812.07|802.97|812.09|802.99|812.14|803.04|812.07|802.97|10
1656204050000|2022-06-26 00:40:50|812.1|803|811.96|802.86|812.1|803|811.96|802.86|11
1656204060000|2022-06-26 00:41:00|811.89|802.79|811.98|802.88|812.02|802.92|811.86|802.76|20
1656204070000|2022-06-26 00:41:10|812.02|802.92|812.21|803.11|812.21|803.11|812.02|802.92|4
1656204080000|2022-06-26 00:41:20|812.34|803.24|812.95|803.85|812.95|803.85|812.32|803.22|16
1656204090000|2022-06-26 00:41:30|812.96|803.86|813|803.9|813.02|803.92|812.95|803.85|10
1656204100000|2022-06-26 00:41:40|813.02|803.92|813.05|803.95|813.05|803.95|813.01|803.91|8
1656204110000|2022-06-26 00:41:50|813.07|803.97|813.73|804.63|813.74|804.64|813.07|803.97|15
1656204120000|2022-06-26 00:42:00|813.7|804.6|812.98|803.88|813.7|804.6|812.98|803.88|18
1656204130000|2022-06-26 00:42:10|812.96|803.86|812.92|803.82|812.96|803.86|812.92|803.82|3
1656204140000|2022-06-26 00:42:20|812.91|803.81|812.76|803.66|812.91|803.81|812.7|803.6|19
1656204150000|2022-06-26 00:42:30|812.86|803.76|813.54|804.44|813.58|804.48|812.85|803.75|15
1656204160000|2022-06-26 00:42:40|813.55|804.45|813.7|804.6|813.75|804.65|813.52|804.42|16
1656204170000|2022-06-26 00:42:50|813.72|804.62|814|804.9|814.03|804.93|813.7|804.6|19
1656204180000|2022-06-26 00:43:00|814.02|804.92|815.04|805.94|815.04|805.94|814.02|804.92|20
1656204190000|2022-06-26 00:43:10|815.1|806|814.77|805.67|815.1|806|814.77|805.67|17
1656204200000|2022-06-26 00:43:20|814.7|805.6|814|804.9|814.7|805.6|813.99|804.89|16
1656204210000|2022-06-26 00:43:30|814.05|804.95|814.05|804.95|814.05|804.95|814.05|804.95|1
1656204220000|2022-06-26 00:43:40|814.03|804.93|814.1|805|814.1|805|814.03|804.93|5
1656204230000|2022-06-26 00:43:50|814.09|804.99|814.1|805|814.15|805.05|814.08|804.98|8
1656204240000|2022-06-26 00:44:00|814.11|805.01|814.15|805.05|814.17|805.07|814.11|805.01|6
1656204250000|2022-06-26 00:44:10|814.17|805.07|814.1|805|814.17|805.07|814.09|804.99|8
1656204260000|2022-06-26 00:44:20|814.09|804.99|814.05|804.95|814.09|804.99|814.05|804.95|3
1656204270000|2022-06-26 00:44:30|814.06|804.96|814.14|805.04|814.14|805.04|814.06|804.96|7
1656204280000|2022-06-26 00:44:40|814.13|805.03|814.09|804.99|814.13|805.03|814.09|804.99|2
1656204290000|2022-06-26 00:44:50|814.1|805|814.14|805.04|814.63|805.53|814.1|805|6
1656204300000|2022-06-26 00:45:00|814.19|805.09|814.65|805.55|814.71|805.61|814.19|805.09|15
1656204310000|2022-06-26 00:45:10|814.68|805.58|814.62|805.52|814.68|805.58|814.59|805.49|8
1656204320000|2022-06-26 00:45:20|814.63|805.53|814.78|805.68|814.78|805.68|814.63|805.53|6
1656204330000|2022-06-26 00:45:30|814.71|805.61|814.14|805.04|814.71|805.61|814.07|804.97|9
1656204340000|2022-06-26 00:45:40|814.13|805.03|813.81|804.71|814.13|805.03|813.76|804.66|12
1656204350000|2022-06-26 00:45:50|813.82|804.72|813.95|804.85|814.12|805.02|813.82|804.72|7
1656204360000|2022-06-26 00:46:00|814.02|804.92|814.22|805.12|814.25|805.15|814.02|804.92|18
1656204370000|2022-06-26 00:46:10|814.21|805.11|814.01|804.91|814.25|805.15|814.01|804.91|8
1656204380000|2022-06-26 00:46:20|813.98|804.88|813.96|804.86|813.98|804.88|813.95|804.85|3
1656204390000|2022-06-26 00:46:30|813.95|804.85|814|804.9|814.01|804.91|813.91|804.81|13
1656204400000|2022-06-26 00:46:40|814.07|804.97|813.99|804.89|814.08|804.98|813.99|804.89|8
1656204410000|2022-06-26 00:46:50|814|804.9|814.05|804.95|814.05|804.95|813.99|804.89|4
1656204420000|2022-06-26 00:47:00|814.11|805.01|814.09|804.99|814.11|805.01|814.07|804.97|3
1656204430000|2022-06-26 00:47:10|814.06|804.96|814.16|805.06|814.16|805.06|814.06|804.96|2
1656204450000|2022-06-26 00:47:30|814.14|805.04|814.14|805.04|814.14|805.04|814.14|805.04|1
1656204460000|2022-06-26 00:47:40|814.18|805.08|814.86|805.76|814.94|805.84|814.18|805.08|20
1656204470000|2022-06-26 00:47:50|814.85|805.75|814.93|805.83|814.98|805.88|814.85|805.75|15
1656204480000|2022-06-26 00:48:00|814.94|805.84|814.93|805.83|814.95|805.85|814.91|805.81|13
1656204490000|2022-06-26 00:48:10|814.92|805.82|814.77|805.67|814.92|805.82|814.73|805.63|7
1656204500000|2022-06-26 00:48:20|814.87|805.77|814.78|805.68|814.87|805.77|814.68|805.58|10
1656204510000|2022-06-26 00:48:30|814.77|805.67|814.75|805.65|814.77|805.67|814.75|805.65|4
1656204520000|2022-06-26 00:48:40|814.74|805.64|814.78|805.68|814.8|805.7|814.74|805.64|4
1656204530000|2022-06-26 00:48:50|814.89|805.79|814.89|805.79|814.9|805.8|814.87|805.77|5
1656204540000|2022-06-26 00:49:00|814.87|805.77|814.93|805.83|814.95|805.85|814.87|805.77|6
1656204550000|2022-06-26 00:49:10|814.94|805.84|814.99|805.89|814.99|805.89|814.93|805.83|6
1656204560000|2022-06-26 00:49:20|815|805.9|815.71|806.61|815.71|806.61|815|805.9|9
1656204570000|2022-06-26 00:49:30|815.72|806.62|816.11|807.01|816.16|807.06|815.72|806.62|14
1656204580000|2022-06-26 00:49:40|816.15|807.05|815.94|806.84|816.15|807.05|815.94|806.84|7
1656204590000|2022-06-26 00:49:50|816|806.9|815.96|806.86|816|806.9|815.94|806.84|10
1656204600000|2022-06-26 00:50:00|815.97|806.87|816.05|806.95|816.09|806.99|815.97|806.87|14
1656204610000|2022-06-26 00:50:10|816.07|806.97|816.21|807.11|816.21|807.11|816.07|806.97|10
1656204620000|2022-06-26 00:50:20|816.22|807.12|816.77|807.67|816.81|807.71|816.22|807.12|15
1656204630000|2022-06-26 00:50:30|816.68|807.58|816.83|807.73|816.83|807.73|816.68|807.58|13
1656204640000|2022-06-26 00:50:40|816.84|807.74|817.03|807.93|817.03|807.93|816.83|807.73|11
1656204650000|2022-06-26 00:50:50|817.04|807.94|817.03|807.93|817.04|807.94|816.99|807.89|8
1656204660000|2022-06-26 00:51:00|817.02|807.92|817.05|807.95|817.16|808.06|817.02|807.92|12
1656204670000|2022-06-26 00:51:10|817.03|807.93|816.98|807.88|817.09|807.99|816.91|807.81|20
1656204680000|2022-06-26 00:51:20|816.97|807.87|816.95|807.85|816.97|807.87|816.92|807.82|5
1656204690000|2022-06-26 00:51:30|817.04|807.94|817.08|807.98|817.09|807.99|816.99|807.89|13
1656204700000|2022-06-26 00:51:40|817.07|807.97|817.07|807.97|817.07|807.97|817.07|807.97|1
1656204710000|2022-06-26 00:51:50|817.08|807.98|817.12|808.02|817.12|808.02|817.07|807.97|8
1656204720000|2022-06-26 00:52:00|817.08|807.98|817.11|808.01|817.16|808.06|817.08|807.98|16
1656204730000|2022-06-26 00:52:10|817.1|808|817.14|808.04|817.14|808.04|817.1|808|2
1656204740000|2022-06-26 00:52:20|817.15|808.05|817.15|808.05|817.15|808.05|817.14|808.04|3
1656204750000|2022-06-26 00:52:30|817.16|808.06|816.9|807.8|817.17|808.07|816.9|807.8|13
1656204760000|2022-06-26 00:52:40|816.84|807.74|816.9|807.8|816.9|807.8|816.84|807.74|2
1656204770000|2022-06-26 00:52:50|816.88|807.78|816.89|807.79|816.9|807.8|816.87|807.77|16
1656204780000|2022-06-26 00:53:00|816.76|807.66|816.76|807.66|816.76|807.66|816.73|807.63|4
1656204790000|2022-06-26 00:53:10|816.75|807.65|816.71|807.61|816.79|807.69|816.7|807.6|7
1656204800000|2022-06-26 00:53:20|816.79|807.69|816.82|807.72|816.86|807.76|816.76|807.66|5
1656204810000|2022-06-26 00:53:30|816.78|807.68|816.72|807.62|816.82|807.72|816.71|807.61|10
1656204820000|2022-06-26 00:53:40|816.74|807.64|816.65|807.55|816.77|807.67|816.65|807.55|11
1656204830000|2022-06-26 00:53:50|816.7|807.6|816.7|807.6|816.7|807.6|816.7|807.6|1
1656204840000|2022-06-26 00:54:00|816.65|807.55|815.37|806.27|816.71|807.61|815.25|806.15|16
1656204850000|2022-06-26 00:54:10|815.21|806.11|815.68|806.58|815.68|806.58|815.21|806.11|7
1656204860000|2022-06-26 00:54:20|815.65|806.55|815.56|806.46|815.67|806.57|815.56|806.46|8
1656204870000|2022-06-26 00:54:30|815.55|806.45|815.8|806.7|815.85|806.75|815.55|806.45|16
1656204880000|2022-06-26 00:54:40|815.79|806.69|815.91|806.81|815.91|806.81|815.77|806.67|14
1656204890000|2022-06-26 00:54:50|815.9|806.8|815.95|806.85|815.95|806.85|815.87|806.77|23
1656204900000|2022-06-26 00:55:00|816.02|806.92|815.68|806.58|816.02|806.92|815.68|806.58|13
1656204910000|2022-06-26 00:55:10|815.86|806.76|815.74|806.64|815.86|806.76|815.71|806.61|16
1656204920000|2022-06-26 00:55:20|815.76|806.66|815.78|806.68|815.85|806.75|815.74|806.64|6
1656204930000|2022-06-26 00:55:30|815.88|806.78|816.06|806.96|816.08|806.98|815.88|806.78|7
1656204940000|2022-06-26 00:55:40|816.05|806.95|816.05|806.95|816.06|806.96|816.04|806.94|7
1656204950000|2022-06-26 00:55:50|816.06|806.96|816.63|807.53|816.64|807.54|816.06|806.96|11
1656204960000|2022-06-26 00:56:00|816.66|807.56|816.8|807.7|816.8|807.7|816.63|807.53|7
1656204970000|2022-06-26 00:56:10|816.77|807.67|816.7|807.6|816.78|807.68|816.67|807.57|10
1656204980000|2022-06-26 00:56:20|816.66|807.56|815.95|806.85|816.66|807.56|815.95|806.85|13
1656204990000|2022-06-26 00:56:30|816.02|806.92|816.08|806.98|816.08|806.98|816|806.9|5
1656205000000|2022-06-26 00:56:40|816.13|807.03|815.98|806.88|816.13|807.03|815.98|806.88|12
1656205010000|2022-06-26 00:56:50|815.99|806.89|815.87|806.77|815.99|806.89|815.85|806.75|4
1656205020000|2022-06-26 00:57:00|815.86|806.76|815.81|806.71|815.86|806.76|815.81|806.71|6
1656205030000|2022-06-26 00:57:10|815.8|806.7|815.81|806.71|815.81|806.71|815.8|806.7|2
1656205040000|2022-06-26 00:57:20|815.8|806.7|815.81|806.71|815.82|806.72|815.8|806.7|3
1656205050000|2022-06-26 00:57:30|815.87|806.77|815.9|806.8|815.9|806.8|815.87|806.77|2
1656205060000|2022-06-26 00:57:40|815.91|806.81|815.91|806.81|815.94|806.84|815.91|806.81|4
1656205070000|2022-06-26 00:57:50|815.95|806.85|816.13|807.03|816.13|807.03|815.95|806.85|6
1656205080000|2022-06-26 00:58:00|816.14|807.04|816.79|807.69|816.8|807.7|816.14|807.04|12
1656205090000|2022-06-26 00:58:10|816.77|807.67|816.87|807.77|816.88|807.78|816.73|807.63|5
1656205100000|2022-06-26 00:58:20|816.88|807.78|816.88|807.78|816.88|807.78|816.87|807.77|3
1656205110000|2022-06-26 00:58:30|816.87|807.77|816.89|807.79|816.89|807.79|816.87|807.77|4
1656205120000|2022-06-26 00:58:40|816.91|807.81|816.87|807.77|816.91|807.81|816.87|807.77|3
1656205130000|2022-06-26 00:58:50|816.93|807.83|816.93|807.83|816.94|807.84|816.93|807.83|3
1656205140000|2022-06-26 00:59:00|816.92|807.82|816.91|807.81|816.94|807.84|816.9|807.8|6
1656205150000|2022-06-26 00:59:10|816.89|807.79|816.94|807.84|816.94|807.84|816.89|807.79|7
1656205160000|2022-06-26 00:59:20|816.96|807.86|816.95|807.85|816.96|807.86|816.95|807.85|2
1656205170000|2022-06-26 00:59:30|816.94|807.84|816.87|807.77|816.94|807.84|816.85|807.75|21
1656205180000|2022-06-26 00:59:40|816.86|807.76|816.8|807.7|816.87|807.77|816.8|807.7|7
1656205190000|2022-06-26 00:59:50|816.82|807.72|816.8|807.7|816.82|807.72|816.8|807.7|2
1656205200000|2022-06-26 01:00:00|816.81|807.71|816.93|807.83|816.99|807.89|816.8|807.7|19
1656205210000|2022-06-26 01:00:10|816.9|807.8|817.1|808|817.36|808.26|816.9|807.8|10
1656205220000|2022-06-26 01:00:20|817.11|808.01|817.11|808.01|817.12|808.02|817.1|808|5
1656205230000|2022-06-26 01:00:30|817.15|808.05|817.14|808.04|817.15|808.05|817.11|808.01|3
1656205240000|2022-06-26 01:00:40|817.15|808.05|817.09|807.99|817.15|808.05|817.09|807.99|4
1656205250000|2022-06-26 01:00:50|817.07|807.97|817.08|807.98|817.09|807.99|817.07|807.97|3
1656205260000|2022-06-26 01:01:00|817.07|807.97|816.98|807.88|817.07|807.97|816.93|807.83|10
1656205270000|2022-06-26 01:01:10|816.96|807.86|817.03|807.93|817.03|807.93|816.96|807.86|2
1656205280000|2022-06-26 01:01:20|816.94|807.84|816.91|807.81|817.03|807.93|816.91|807.81|10
1656205290000|2022-06-26 01:01:30|816.9|807.8|817.02|807.92|817.02|807.92|816.9|807.8|6
1656205300000|2022-06-26 01:01:40|816.99|807.89|817|807.9|817|807.9|816.95|807.85|7
1656205310000|2022-06-26 01:01:50|817.07|807.97|817.07|807.97|817.1|808|817.05|807.95|11
1656205320000|2022-06-26 01:02:00|817.12|808.02|817.65|808.55|817.65|808.55|817.1|808|11
1656205330000|2022-06-26 01:02:10|817.68|808.58|817.83|808.73|817.87|808.77|817.68|808.58|10
1656205340000|2022-06-26 01:02:20|817.82|808.72|817.78|808.68|817.83|808.73|817.76|808.66|5
1656205350000|2022-06-26 01:02:30|817.79|808.69|817.88|808.78|817.9|808.8|817.79|808.69|12
1656205360000|2022-06-26 01:02:40|817.9|808.8|818.26|809.16|818.26|809.16|817.89|808.79|13
1656205370000|2022-06-26 01:02:50|818.53|809.43|818.82|809.72|818.87|809.77|818.53|809.43|9
1656205380000|2022-06-26 01:03:00|818.81|809.71|818.79|809.69|818.81|809.71|818.67|809.57|13
1656205390000|2022-06-26 01:03:10|818.72|809.62|818.83|809.73|818.83|809.73|818.72|809.62|9
1656205400000|2022-06-26 01:03:20|818.84|809.74|819.18|810.08|819.19|810.09|818.84|809.74|16
1656205410000|2022-06-26 01:03:30|819.24|810.14|819.43|810.33|819.43|810.33|819.24|810.14|17
1656205420000|2022-06-26 01:03:40|819.73|810.63|819.73|810.63|819.73|810.63|819.62|810.52|12
1656205430000|2022-06-26 01:03:50|819.76|810.66|819.71|810.61|819.76|810.66|819.71|810.61|9
1656205440000|2022-06-26 01:04:00|819.72|810.62|820.08|810.98|820.08|810.98|819.63|810.53|12
1656205450000|2022-06-26 01:04:10|820.27|811.17|820.15|811.05|820.57|811.47|820.08|810.98|24
1656205460000|2022-06-26 01:04:20|820.16|811.06|820.15|811.05|820.16|811.06|820.14|811.04|12
1656205470000|2022-06-26 01:04:30|820.14|811.04|820.18|811.08|820.38|811.28|820.09|810.99|7
1656205480000|2022-06-26 01:04:40|820.17|811.07|820.19|811.09|820.2|811.1|820.16|811.06|8
1656205490000|2022-06-26 01:04:50|820.2|811.1|820.68|811.58|820.68|811.58|820.17|811.07|10
1656205500000|2022-06-26 01:05:00|820.66|811.56|820.84|811.74|820.84|811.74|820.62|811.52|14
1656205510000|2022-06-26 01:05:10|820.85|811.75|820.24|811.14|820.89|811.79|820.21|811.11|19
1656205520000|2022-06-26 01:05:20|820.23|811.13|820.09|810.99|820.23|811.13|820.09|810.99|6
1656205530000|2022-06-26 01:05:30|820.13|811.03|820.11|811.01|820.16|811.06|820.11|811.01|4
1656205540000|2022-06-26 01:05:40|820.16|811.06|820.16|811.06|820.17|811.07|820.11|811.01|8
1656205550000|2022-06-26 01:05:50|820.11|811.01|820.15|811.05|820.16|811.06|820.09|810.99|11
1656205560000|2022-06-26 01:06:00|820.14|811.04|820.16|811.06|820.17|811.07|820.14|811.04|4
1656205570000|2022-06-26 01:06:10|820.17|811.07|820.19|811.09|820.22|811.12|820.16|811.06|9
1656205580000|2022-06-26 01:06:20|820.17|811.07|820.67|811.57|820.68|811.58|820.16|811.06|16
1656205590000|2022-06-26 01:06:30|820.68|811.58|820.93|811.83|820.99|811.89|820.68|811.58|9
1656205600000|2022-06-26 01:06:40|820.98|811.88|821.04|811.94|821.08|811.98|820.95|811.85|10
1656205610000|2022-06-26 01:06:50|821.03|811.93|821.01|811.91|821.06|811.96|821.01|811.91|6
1656205620000|2022-06-26 01:07:00|821.06|811.96|821.12|812.02|821.12|812.02|821.03|811.93|10
1656205630000|2022-06-26 01:07:10|821.11|812.01|821.2|812.1|821.21|812.11|821.11|812.01|13
1656205640000|2022-06-26 01:07:20|821.19|812.09|821.19|812.09|821.2|812.1|821.19|812.09|5
1656205650000|2022-06-26 01:07:30|821.18|812.08|821.21|812.11|821.27|812.17|821.18|812.08|7
1656205660000|2022-06-26 01:07:40|821.24|812.14|821.22|812.12|821.24|812.14|821.21|812.11|3
1656205670000|2022-06-26 01:07:50|821.25|812.15|821.75|812.65|821.78|812.68|821.25|812.15|6
1656205680000|2022-06-26 01:08:00|821.61|812.51|821.68|812.58|821.74|812.64|821.13|812.03|21
1656205690000|2022-06-26 01:08:10|821.69|812.59|821.73|812.63|821.74|812.64|821.69|812.59|8
1656205700000|2022-06-26 01:08:20|821.75|812.65|821.74|812.64|821.79|812.69|821.72|812.62|13
1656205710000|2022-06-26 01:08:30|821.79|812.69|821.79|812.69|821.79|812.69|821.74|812.64|3
1656205720000|2022-06-26 01:08:40|821.73|812.63|821.76|812.66|821.8|812.7|821.73|812.63|4
1656205730000|2022-06-26 01:08:50|821.75|812.65|821.83|812.73|821.85|812.75|821.73|812.63|10
1656205740000|2022-06-26 01:09:00|821.73|812.63|821|811.9|821.73|812.63|821|811.9|10
1656205750000|2022-06-26 01:09:10|820.99|811.89|820.14|811.04|820.99|811.89|820.14|811.04|15
1656205760000|2022-06-26 01:09:20|820.17|811.07|820.19|811.09|820.21|811.11|820.01|810.91|12
1656205770000|2022-06-26 01:09:30|820.25|811.15|820.26|811.16|820.28|811.18|820.22|811.12|8
1656205780000|2022-06-26 01:09:40|820.28|811.18|821.8|812.7|821.8|812.7|820.24|811.14|24
1656205790000|2022-06-26 01:09:50|821.78|812.68|821.42|812.32|821.85|812.75|821.42|812.32|9
1656205800000|2022-06-26 01:10:00|821.44|812.34|821.44|812.34|821.44|812.34|821.44|812.34|1
1656205810000|2022-06-26 01:10:10|821.45|812.35|821.75|812.65|821.77|812.67|821.45|812.35|4
1656205820000|2022-06-26 01:10:20|821.74|812.64|821.84|812.74|821.84|812.74|821.74|812.64|7
1656205830000|2022-06-26 01:10:30|821.86|812.76|821.87|812.77|821.93|812.83|821.86|812.76|7
1656205840000|2022-06-26 01:10:40|821.89|812.79|822.08|812.98|822.11|813.01|821.89|812.79|10
1656205850000|2022-06-26 01:10:50|822.03|812.93|821.97|812.87|822.12|813.02|821.9|812.8|14
1656205860000|2022-06-26 01:11:00|822.02|812.92|821.99|812.89|822.02|812.92|821.95|812.85|9
1656205870000|2022-06-26 01:11:10|821.98|812.88|821.95|812.85|822|812.9|821.91|812.81|12
1656205880000|2022-06-26 01:11:20|821.99|812.89|822.51|813.41|822.51|813.41|821.95|812.85|7
1656205890000|2022-06-26 01:11:30|822.57|813.47|822.69|813.59|822.72|813.62|822.57|813.47|6
1656205900000|2022-06-26 01:11:40|822.67|813.57|822.78|813.68|822.79|813.69|822.63|813.53|12
1656205910000|2022-06-26 01:11:50|822.77|813.67|822.74|813.64|822.81|813.71|822.7|813.6|21
1656205920000|2022-06-26 01:12:00|822.79|813.69|822.86|813.76|822.86|813.76|822.78|813.68|11
1656205930000|2022-06-26 01:12:10|822.87|813.77|823.71|814.61|823.71|814.61|822.87|813.77|18
1656205940000|2022-06-26 01:12:20|823.7|814.6|823.73|814.63|823.73|814.63|823.66|814.56|10
1656205950000|2022-06-26 01:12:30|823.75|814.65|823.77|814.67|823.92|814.82|823.73|814.63|9
1656205960000|2022-06-26 01:12:40|823.78|814.68|823.86|814.76|823.86|814.76|823.77|814.67|7
1656205970000|2022-06-26 01:12:50|823.81|814.71|823.83|814.73|823.85|814.75|823.81|814.71|9
1656205980000|2022-06-26 01:13:00|823.84|814.74|823.81|814.71|823.84|814.74|823.79|814.69|8
1656205990000|2022-06-26 01:13:10|823.8|814.7|823.86|814.76|823.86|814.76|823.78|814.68|4
1656206000000|2022-06-26 01:13:20|823.83|814.73|823.95|814.85|824|814.9|823.81|814.71|22
1656206010000|2022-06-26 01:13:30|823.96|814.86|824.37|815.27|824.37|815.27|823.94|814.84|19
1656206020000|2022-06-26 01:13:40|824.36|815.26|824.05|814.95|824.53|815.43|824.05|814.95|11
1656206030000|2022-06-26 01:13:50|824.04|814.94|824.52|815.42|824.52|815.42|824.04|814.94|14
1656206040000|2022-06-26 01:14:00|824.49|815.39|824.16|815.06|824.75|815.65|824.16|815.06|10
1656206050000|2022-06-26 01:14:10|824.14|815.04|824.52|815.42|824.74|815.64|824.14|815.04|15
1656206060000|2022-06-26 01:14:20|824.7|815.6|824.92|815.82|825.01|815.91|824.67|815.57|21
1656206070000|2022-06-26 01:14:30|824.97|815.87|824.95|815.85|825.01|815.91|824.9|815.8|16
1656206080000|2022-06-26 01:14:40|824.94|815.84|825|815.9|825.01|815.91|824.88|815.78|15
1656206090000|2022-06-26 01:14:50|824.99|815.89|825.09|815.99|825.09|815.99|824.99|815.89|15
1656206100000|2022-06-26 01:15:00|825.02|815.92|825.08|815.98|825.49|816.39|825.02|815.92|15
1656206110000|2022-06-26 01:15:10|825.07|815.97|824.82|815.72|825.09|815.99|824.82|815.72|20
1656206120000|2022-06-26 01:15:20|824.85|815.75|824.97|815.87|824.98|815.88|824.84|815.74|12
1656206130000|2022-06-26 01:15:30|824.96|815.86|825.05|815.95|825.05|815.95|824.96|815.86|9
1656206140000|2022-06-26 01:15:40|825.06|815.96|825.63|816.53|825.63|816.53|825.03|815.93|12
1656206150000|2022-06-26 01:15:50|825.62|816.52|825.86|816.76|825.86|816.76|825.62|816.52|14
1656206160000|2022-06-26 01:16:00|825.85|816.75|825.85|816.75|825.87|816.77|825.84|816.74|4
1656206170000|2022-06-26 01:16:10|826.24|817.14|825.93|816.83|826.25|817.15|825.89|816.79|7
1656206180000|2022-06-26 01:16:20|825.9|816.8|825.71|816.61|825.9|816.8|825.69|816.59|17
1656206190000|2022-06-26 01:16:30|825.69|816.59|825.73|816.63|825.78|816.68|825.69|816.59|14
1656206200000|2022-06-26 01:16:40|825.7|816.6|825.68|816.58|825.77|816.67|825.68|816.58|9
1656206210000|2022-06-26 01:16:50|825.77|816.67|825.77|816.67|825.77|816.67|825.77|816.67|1
1656206220000|2022-06-26 01:17:00|825.7|816.6|824.83|815.73|825.72|816.62|824.83|815.73|21
1656206230000|2022-06-26 01:17:10|824.88|815.78|824.69|815.59|824.91|815.81|824.68|815.58|10
1656206240000|2022-06-26 01:17:20|824.64|815.54|824.76|815.66|824.78|815.68|824.62|815.52|8
1656206250000|2022-06-26 01:17:30|824.81|815.71|824.8|815.7|824.82|815.72|824.8|815.7|5
1656206260000|2022-06-26 01:17:40|824.79|815.69|824.78|815.68|824.81|815.71|824.78|815.68|8
1656206270000|2022-06-26 01:17:50|824.79|815.69|824.79|815.69|824.79|815.69|824.72|815.62|8
1656206280000|2022-06-26 01:18:00|824.75|815.65|824.61|815.51|824.76|815.66|824.61|815.51|6
1656206290000|2022-06-26 01:18:10|824.62|815.52|823.77|814.67|824.83|815.73|823.77|814.67|21
1656206300000|2022-06-26 01:18:20|823.79|814.69|823.63|814.53|823.79|814.69|823.63|814.53|11
1656206310000|2022-06-26 01:18:30|823.62|814.52|823.55|814.45|823.66|814.56|823.55|814.45|10
1656206320000|2022-06-26 01:18:40|823.6|814.5|823.63|814.53|823.63|814.53|823.55|814.45|5
1656206340000|2022-06-26 01:19:00|823.65|814.55|823.65|814.55|823.65|814.55|823.65|814.55|1
1656206350000|2022-06-26 01:19:10|823.6|814.5|823.6|814.5|823.6|814.5|823.6|814.5|1
1656206360000|2022-06-26 01:19:20|823.52|814.42|823.47|814.37|823.58|814.48|823.02|813.92|12
1656206370000|2022-06-26 01:19:30|823.52|814.42|823.78|814.68|823.78|814.68|823.51|814.41|10
1656206380000|2022-06-26 01:19:40|823.82|814.72|823.81|814.71|823.85|814.75|823.81|814.71|6
1656206390000|2022-06-26 01:19:50|823.82|814.72|824.4|815.3|824.49|815.39|823.82|814.72|12
1656206400000|2022-06-26 01:20:00|824.37|815.27|824.61|815.51|824.7|815.6|824.37|815.27|10
1656206410000|2022-06-26 01:20:10|824.62|815.52|824.54|815.44|824.65|815.55|824.5|815.4|12
1656206420000|2022-06-26 01:20:20|824.65|815.55|824.66|815.56|824.66|815.56|824.52|815.42|8
1656206430000|2022-06-26 01:20:30|824.57|815.47|824.64|815.54|824.66|815.56|824.56|815.46|5
1656206440000|2022-06-26 01:20:40|824.56|815.46|824.66|815.56|824.71|815.61|824.56|815.46|6
1656206450000|2022-06-26 01:20:50|824.63|815.53|824.61|815.51|824.63|815.53|824.61|815.51|2
1656206460000|2022-06-26 01:21:00|824.63|815.53|824.62|815.52|824.63|815.53|824.61|815.51|3
1656206470000|2022-06-26 01:21:10|824.74|815.64|824.69|815.59|824.74|815.64|824.62|815.52|4
1656206480000|2022-06-26 01:21:20|824.71|815.61|824.08|814.98|824.71|815.61|824.06|814.96|15
1656206490000|2022-06-26 01:21:30|824.07|814.97|823.8|814.7|824.14|815.04|823.78|814.68|11
1656206500000|2022-06-26 01:21:40|823.78|814.68|823.89|814.79|823.89|814.79|823.78|814.68|4
1656206510000|2022-06-26 01:21:50|823.9|814.8|823.89|814.79|824.05|814.95|823.83|814.73|24
1656206520000|2022-06-26 01:22:00|823.95|814.85|823.74|814.64|823.95|814.85|823.74|814.64|5
1656206530000|2022-06-26 01:22:10|823.72|814.62|823.67|814.57|823.72|814.62|823.65|814.55|4
1656206540000|2022-06-26 01:22:20|823.71|814.61|823.73|814.63|823.73|814.63|823.66|814.56|10
1656206550000|2022-06-26 01:22:30|823.71|814.61|823.75|814.65|823.75|814.65|823.67|814.57|6
1656206560000|2022-06-26 01:22:40|823.69|814.59|823.75|814.65|823.76|814.66|823.69|814.59|8
1656206570000|2022-06-26 01:22:50|823.73|814.63|823.87|814.77|823.87|814.77|823.73|814.63|9
1656206580000|2022-06-26 01:23:00|823.86|814.76|823.85|814.75|823.86|814.76|823.84|814.74|4
1656206590000|2022-06-26 01:23:10|823.86|814.76|823.73|814.63|823.86|814.76|823.7|814.6|7
1656206600000|2022-06-26 01:23:20|823.8|814.7|823.78|814.68|823.8|814.7|823.73|814.63|10
1656206610000|2022-06-26 01:23:30|823.79|814.69|823.8|814.7|823.8|814.7|823.73|814.63|5
1656206620000|2022-06-26 01:23:40|823.73|814.63|823.69|814.59|823.8|814.7|823.69|814.59|7
1656206630000|2022-06-26 01:23:50|823.7|814.6|823.74|814.64|823.74|814.64|823.7|814.6|5
1656206640000|2022-06-26 01:24:00|823.71|814.61|823.62|814.52|823.71|814.61|823.61|814.51|4
1656206650000|2022-06-26 01:24:10|823.64|814.54|823|813.9|823.64|814.54|823|813.9|5
1656206660000|2022-06-26 01:24:20|823.02|813.92|823.06|813.96|823.06|813.96|822.79|813.69|12
1656206670000|2022-06-26 01:24:30|823.02|813.92|822.82|813.72|823.02|813.92|822.81|813.71|10
1656206680000|2022-06-26 01:24:40|822.81|813.71|822.81|813.71|822.82|813.72|822.81|813.71|5
1656206690000|2022-06-26 01:24:50|822.82|813.72|822.82|813.72|822.82|813.72|822.81|813.71|3
1656206700000|2022-06-26 01:25:00|822.81|813.71|822.88|813.78|822.88|813.78|822.81|813.71|5
1656206710000|2022-06-26 01:25:10|822.87|813.77|822.86|813.76|822.88|813.78|822.86|813.76|4
1656206720000|2022-06-26 01:25:20|822.78|813.68|822.78|813.68|822.78|813.68|822.78|813.68|1
1656206730000|2022-06-26 01:25:30|822.76|813.66|822.92|813.82|822.96|813.86|822.75|813.65|11
1656206740000|2022-06-26 01:25:40|822.93|813.83|822.87|813.77|822.93|813.83|822.86|813.76|5
1656206750000|2022-06-26 01:25:50|822.93|813.83|822.85|813.75|822.93|813.83|822.85|813.75|8
1656206760000|2022-06-26 01:26:00|822.86|813.76|821.9|812.8|822.86|813.76|821.89|812.79|8
1656206770000|2022-06-26 01:26:10|821.87|812.77|820.88|811.78|821.95|812.85|820.86|811.76|20
1656206780000|2022-06-26 01:26:20|820.87|811.77|820.69|811.59|820.87|811.77|820.07|810.97|19
1656206790000|2022-06-26 01:26:30|820.7|811.6|820.7|811.6|820.7|811.6|820.65|811.55|6
1656206800000|2022-06-26 01:26:40|820.72|811.62|820.72|811.62|820.84|811.74|820.72|811.62|21
1656206810000|2022-06-26 01:26:50|820.74|811.64|820.65|811.55|820.74|811.64|820.65|811.55|6
1656206820000|2022-06-26 01:27:00|820.66|811.56|820.69|811.59|820.73|811.63|820.66|811.56|8
1656206830000|2022-06-26 01:27:10|820.7|811.6|820.44|811.34|820.7|811.6|820.44|811.34|7
1656206840000|2022-06-26 01:27:20|820.19|811.09|820.75|811.65|820.84|811.74|820.19|811.09|18
1656206850000|2022-06-26 01:27:30|820.77|811.67|820.73|811.63|820.83|811.73|820.73|811.63|7
1656206860000|2022-06-26 01:27:40|820.74|811.64|820.72|811.62|820.74|811.64|820.68|811.58|7
1656206870000|2022-06-26 01:27:50|820.71|811.61|820.71|811.61|820.74|811.64|820.71|811.61|10
1656206880000|2022-06-26 01:28:00|820.69|811.59|820.83|811.73|820.83|811.73|820.68|811.58|14
1656206890000|2022-06-26 01:28:10|820.84|811.74|820.14|811.04|820.84|811.74|820.13|811.03|12
1656206900000|2022-06-26 01:28:20|820.12|811.02|820.14|811.04|820.14|811.04|820.12|811.02|2
1656206910000|2022-06-26 01:28:30|820.12|811.02|820.15|811.05|820.15|811.05|820.12|811.02|3
1656206920000|2022-06-26 01:28:40|820.17|811.07|819.89|810.79|820.17|811.07|819.87|810.77|10
1656206930000|2022-06-26 01:28:50|819.92|810.82|819.9|810.8|819.96|810.86|819.89|810.79|4
1656206940000|2022-06-26 01:29:00|819.91|810.81|819.88|810.78|819.91|810.81|819.82|810.72|11
1656206950000|2022-06-26 01:29:10|819.95|810.85|819.82|810.72|819.95|810.85|819.82|810.72|3
1656206960000|2022-06-26 01:29:20|819.73|810.63|819.7|810.6|819.83|810.73|819.7|810.6|9
1656206970000|2022-06-26 01:29:30|819.8|810.7|819.86|810.76|819.88|810.78|819.68|810.58|14
1656206980000|2022-06-26 01:29:40|819.79|810.69|819.86|810.76|819.86|810.76|819.77|810.67|6
1656206990000|2022-06-26 01:29:50|819.65|810.55|819.71|810.61|819.95|810.85|819.63|810.53|15
1656207000000|2022-06-26 01:30:00|819.64|810.54|818.09|808.99|819.71|810.61|818.04|808.94|19
1656207010000|2022-06-26 01:30:10|817.92|808.82|817.96|808.86|818.37|809.27|817.86|808.76|20
1656207020000|2022-06-26 01:30:20|818.04|808.94|817.77|808.67|818.04|808.94|817.73|808.63|21
1656207030000|2022-06-26 01:30:30|817.76|808.66|817.78|808.68|817.8|808.7|817.7|808.6|14
1656207040000|2022-06-26 01:30:40|817.77|808.67|817.68|808.58|817.82|808.72|817.58|808.48|13
1656207050000|2022-06-26 01:30:50|817.55|808.45|816.98|807.88|817.55|808.45|816.92|807.82|17
1656207060000|2022-06-26 01:31:00|817.01|807.91|816.09|806.99|817.01|807.91|816.03|806.93|20
1656207070000|2022-06-26 01:31:10|816.06|806.96|815.97|806.87|816.06|806.96|815.96|806.86|7
1656207080000|2022-06-26 01:31:20|815.92|806.82|815.84|806.74|815.96|806.86|815.81|806.71|15
1656207090000|2022-06-26 01:31:30|815.83|806.73|815.92|806.82|815.92|806.82|815.83|806.73|5
1656207100000|2022-06-26 01:31:40|815.91|806.81|815.9|806.8|815.96|806.86|815.87|806.77|9
1656207110000|2022-06-26 01:31:50|815.96|806.86|815.93|806.83|815.96|806.86|815.87|806.77|6
1656207120000|2022-06-26 01:32:00|815.87|806.77|815.79|806.69|815.95|806.85|815.79|806.69|9
1656207130000|2022-06-26 01:32:10|815.82|806.72|815.95|806.85|815.97|806.87|815.81|806.71|13
1656207140000|2022-06-26 01:32:20|815.98|806.88|815.9|806.8|815.98|806.88|815.84|806.74|7
1656207150000|2022-06-26 01:32:30|815.83|806.73|815.8|806.7|815.85|806.75|815.79|806.69|8
1656207160000|2022-06-26 01:32:40|815.83|806.73|815.88|806.78|815.88|806.78|815.81|806.71|9
1656207170000|2022-06-26 01:32:50|815.86|806.76|815.84|806.74|815.91|806.81|815.84|806.74|10
1656207180000|2022-06-26 01:33:00|815.81|806.71|815.85|806.75|815.85|806.75|815.81|806.71|2
1656207190000|2022-06-26 01:33:10|815.88|806.78|816.05|806.95|816.08|806.98|815.88|806.78|12
1656207200000|2022-06-26 01:33:20|816.08|806.98|816.62|807.52|816.65|807.55|816.08|806.98|12
1656207210000|2022-06-26 01:33:30|816.58|807.48|816.14|807.04|816.62|807.52|816.12|807.02|13
1656207220000|2022-06-26 01:33:40|816.09|806.99|816.05|806.95|816.11|807.01|816.05|806.95|3
1656207230000|2022-06-26 01:33:50|816.07|806.97|816.02|806.92|816.07|806.97|815.99|806.89|10
1656207240000|2022-06-26 01:34:00|816.01|806.91|815.98|806.88|816.06|806.96|815.98|806.88|6
1656207250000|2022-06-26 01:34:10|815.96|806.86|815.82|806.72|815.98|806.88|815.76|806.66|5
1656207260000|2022-06-26 01:34:20|815.54|806.44|814.11|805.01|815.54|806.44|814.11|805.01|21
1656207270000|2022-06-26 01:34:30|814.13|805.03|811.97|802.87|814.13|805.03|811.97|802.87|30
1656207280000|2022-06-26 01:34:40|811.98|802.88|810.19|801.09|811.98|802.88|810.17|801.07|29
1656207290000|2022-06-26 01:34:50|810.31|801.21|810.74|801.64|811.8|802.7|810.31|801.21|28
1656207300000|2022-06-26 01:35:00|810.76|801.66|807.97|798.87|810.82|801.72|807.97|798.87|27
1656207310000|2022-06-26 01:35:10|808.04|798.94|807.17|798.07|808.04|798.94|807.15|798.05|29
1656207320000|2022-06-26 01:35:20|807.16|798.06|807.95|798.85|807.95|798.85|806.82|797.72|28
1656207330000|2022-06-26 01:35:30|807.99|798.89|807.95|798.85|808.34|799.24|807.78|798.68|20
1656207340000|2022-06-26 01:35:40|807.94|798.84|807.79|798.69|807.98|798.88|807.76|798.66|15
1656207350000|2022-06-26 01:35:50|807.95|798.85|808.03|798.93|808.06|798.96|807.84|798.74|20
1656207360000|2022-06-26 01:36:00|808.05|798.95|808.69|799.59|808.77|799.67|808.05|798.95|28
1656207370000|2022-06-26 01:36:10|808.7|799.6|808.72|799.62|808.84|799.74|808.7|799.6|13
1656207380000|2022-06-26 01:36:20|808.74|799.64|808.77|799.67|808.86|799.76|808.72|799.62|19
1656207390000|2022-06-26 01:36:30|808.74|799.64|808.88|799.78|808.88|799.78|808.74|799.64|7
1656207400000|2022-06-26 01:36:40|808.77|799.67|808.03|798.93|808.91|799.81|808.01|798.91|18
1656207410000|2022-06-26 01:36:50|808|798.9|807.83|798.73|808.03|798.93|807.77|798.67|16
1656207420000|2022-06-26 01:37:00|807.84|798.74|807.63|798.53|807.84|798.74|807.56|798.46|18
1656207430000|2022-06-26 01:37:10|807.67|798.57|807.08|797.98|807.8|798.7|807.01|797.91|13
1656207440000|2022-06-26 01:37:20|807.06|797.96|807.13|798.03|807.14|798.04|807.06|797.96|12
1656207450000|2022-06-26 01:37:30|807.17|798.07|807.2|798.1|807.44|798.34|807.05|797.95|21
1656207460000|2022-06-26 01:37:40|807.28|798.18|804.89|795.79|807.62|798.52|804.89|795.79|18
1656207470000|2022-06-26 01:37:50|804.85|795.75|803.9|794.8|805|795.9|803.71|794.61|23
1656207480000|2022-06-26 01:38:00|803.95|794.85|805.29|796.19|805.29|796.19|803.61|794.51|27
1656207490000|2022-06-26 01:38:10|805.43|796.33|805.89|796.79|805.97|796.87|805.42|796.32|21
1656207500000|2022-06-26 01:38:20|805.95|796.85|805.93|796.83|806|796.9|805.82|796.72|14
1656207510000|2022-06-26 01:38:30|805.98|796.88|805.92|796.82|806.01|796.91|805.92|796.82|12
1656207520000|2022-06-26 01:38:40|805.88|796.78|806.68|797.58|806.69|797.59|805.79|796.69|25
1656207530000|2022-06-26 01:38:50|806.69|797.59|805.99|796.89|806.94|797.84|805.98|796.88|26
1656207540000|2022-06-26 01:39:00|806.01|796.91|806.89|797.79|806.9|797.8|805.99|796.89|26
1656207550000|2022-06-26 01:39:10|806.88|797.78|806.81|797.71|806.94|797.84|806.74|797.64|26
1656207560000|2022-06-26 01:39:20|806.79|797.69|806.74|797.64|806.96|797.86|806.74|797.64|9
1656207570000|2022-06-26 01:39:30|806.88|797.78|806.06|796.96|806.91|797.81|806.04|796.94|12
1656207580000|2022-06-26 01:39:40|806|796.9|805.03|795.93|806.05|796.95|805.01|795.91|23
1656207590000|2022-06-26 01:39:50|804.97|795.87|804.71|795.61|804.97|795.87|804.7|795.6|15
1656207600000|2022-06-26 01:40:00|804.74|795.64|804.8|795.7|804.89|795.79|804.6|795.5|22
1656207610000|2022-06-26 01:40:10|804.83|795.73|804.79|795.69|804.84|795.74|804.64|795.54|24
1656207620000|2022-06-26 01:40:20|804.78|795.68|804.83|795.73|804.83|795.73|804.68|795.58|12
1656207630000|2022-06-26 01:40:30|804.82|795.72|805.56|796.46|805.6|796.5|804.76|795.66|19
1656207640000|2022-06-26 01:40:40|805.61|796.51|805.74|796.64|805.81|796.71|805.59|796.49|17
1656207650000|2022-06-26 01:40:50|805.78|796.68|805.82|796.72|805.87|796.77|805.77|796.67|15
1656207660000|2022-06-26 01:41:00|805.8|796.7|805.99|796.89|806.81|797.71|805.78|796.68|22
1656207670000|2022-06-26 01:41:10|806.03|796.93|806.11|797.01|806.13|797.03|806.03|796.93|11
1656207680000|2022-06-26 01:41:20|806.12|797.02|806.05|796.95|806.17|797.07|806.05|796.95|11
1656207690000|2022-06-26 01:41:30|806.06|796.96|805.82|796.72|806.06|796.96|805.7|796.6|22
1656207700000|2022-06-26 01:41:40|805.74|796.64|805.89|796.79|805.89|796.79|805.73|796.63|16
1656207710000|2022-06-26 01:41:50|805.86|796.76|805.76|796.66|805.86|796.76|805.73|796.63|12
1656207720000|2022-06-26 01:42:00|805.75|796.65|805.76|796.66|805.86|796.76|805.73|796.63|11
1656207730000|2022-06-26 01:42:10|805.75|796.65|805.84|796.74|805.84|796.74|805.73|796.63|9
1656207740000|2022-06-26 01:42:20|805.82|796.72|805.94|796.84|805.95|796.85|805.82|796.72|10
1656207750000|2022-06-26 01:42:30|805.93|796.83|806.03|796.93|806.03|796.93|805.93|796.83|11
1656207760000|2022-06-26 01:42:40|805.97|796.87|806.08|796.98|806.08|796.98|805.97|796.87|6
1656207770000|2022-06-26 01:42:50|806.05|796.95|806.07|796.97|806.15|797.05|806|796.9|9
1656207780000|2022-06-26 01:43:00|806.09|796.99|805.81|796.71|806.62|797.52|805.73|796.63|27
1656207790000|2022-06-26 01:43:10|805.82|796.72|805.77|796.67|805.87|796.77|805.72|796.62|8
1656207800000|2022-06-26 01:43:20|805.79|796.69|805.7|796.6|805.79|796.69|805.69|796.59|7
1656207810000|2022-06-26 01:43:30|805.77|796.67|805.79|796.69|805.79|796.69|805.69|796.59|12
1656207820000|2022-06-26 01:43:40|805.81|796.71|805.8|796.7|805.81|796.71|805.7|796.6|12
1656207830000|2022-06-26 01:43:50|805.79|796.69|805.83|796.73|805.83|796.73|805.79|796.69|6
1656207840000|2022-06-26 01:44:00|805.84|796.74|805.95|796.85|805.98|796.88|805.83|796.73|13
1656207850000|2022-06-26 01:44:10|805.91|796.81|805.67|796.57|805.92|796.82|805.62|796.52|16
1656207860000|2022-06-26 01:44:20|805.75|796.65|805.69|796.59|805.75|796.65|805.68|796.58|7
1656207870000|2022-06-26 01:44:30|805.76|796.66|805.84|796.74|805.86|796.76|805.6|796.5|11
1656207880000|2022-06-26 01:44:40|805.85|796.75|805.74|796.64|805.96|796.86|805.74|796.64|19
1656207890000|2022-06-26 01:44:50|805.75|796.65|805.86|796.76|805.92|796.82|805.72|796.62|9
1656207900000|2022-06-26 01:45:00|805.77|796.67|805.78|796.68|805.92|796.82|805.76|796.66|7
1656207910000|2022-06-26 01:45:10|805.92|796.82|805.98|796.88|806.43|797.33|805.92|796.82|15
1656207920000|2022-06-26 01:45:20|806|796.9|806.01|796.91|806.04|796.94|805.99|796.89|13
1656207930000|2022-06-26 01:45:30|806|796.9|806.62|797.52|806.62|797.52|805.99|796.89|10
1656207940000|2022-06-26 01:45:40|806.65|797.55|806.72|797.62|806.72|797.62|806.62|797.52|15
1656207950000|2022-06-26 01:45:50|806.69|797.59|806.69|797.59|806.72|797.62|806.69|797.59|9
1656207960000|2022-06-26 01:46:00|806.72|797.62|806.72|797.62|806.73|797.63|806.68|797.58|7
1656207970000|2022-06-26 01:46:10|806.92|797.82|806.76|797.66|806.99|797.89|806.76|797.66|10
1656207980000|2022-06-26 01:46:20|806.83|797.73|806.83|797.73|806.83|797.73|806.83|797.73|1
1656207990000|2022-06-26 01:46:30|806.85|797.75|806.84|797.74|806.92|797.82|806.84|797.74|10
1656208000000|2022-06-26 01:46:40|806.82|797.72|806.93|797.83|806.97|797.87|806.79|797.69|15
1656208010000|2022-06-26 01:46:50|806.97|797.87|806.93|797.83|807.01|797.91|806.93|797.83|8
1656208020000|2022-06-26 01:47:00|806.92|797.82|807.48|798.38|807.48|798.38|806.92|797.82|16
1656208030000|2022-06-26 01:47:10|807.45|798.35|807.51|798.41|807.59|798.49|807.44|798.34|12
1656208040000|2022-06-26 01:47:20|807.57|798.47|807.72|798.62|807.74|798.64|807.56|798.46|18
1656208050000|2022-06-26 01:47:30|807.74|798.64|807.8|798.7|807.83|798.73|807.72|798.62|13
1656208060000|2022-06-26 01:47:40|807.83|798.73|807.93|798.83|807.96|798.86|807.83|798.73|6
1656208070000|2022-06-26 01:47:50|807.92|798.82|807.95|798.85|807.95|798.85|807.75|798.65|13
1656208080000|2022-06-26 01:48:00|807.84|798.74|808.57|799.47|808.61|799.51|807.83|798.73|18
1656208090000|2022-06-26 01:48:10|808.52|799.42|808.05|798.95|808.52|799.42|807.96|798.86|19
1656208100000|2022-06-26 01:48:20|808.03|798.93|807.93|798.83|808.07|798.97|807.82|798.72|15
1656208110000|2022-06-26 01:48:30|807.92|798.82|807.72|798.62|807.92|798.82|807.65|798.55|19
1656208120000|2022-06-26 01:48:40|807.71|798.61|807.73|798.63|807.74|798.64|807.67|798.57|11
1656208130000|2022-06-26 01:48:50|807.72|798.62|807.89|798.79|807.9|798.8|807.71|798.61|11
1656208140000|2022-06-26 01:49:00|807.83|798.73|807.84|798.74|807.86|798.76|807.68|798.58|12
1656208150000|2022-06-26 01:49:10|807.85|798.75|807.9|798.8|807.9|798.8|807.83|798.73|7
1656208160000|2022-06-26 01:49:20|807.91|798.81|807.69|798.59|808.02|798.92|807.69|798.59|17
1656208170000|2022-06-26 01:49:30|807.8|798.7|807.73|798.63|807.9|798.8|807.69|798.59|6
1656208180000|2022-06-26 01:49:40|807.7|798.6|807.6|798.5|807.76|798.66|807.6|798.5|9
1656208190000|2022-06-26 01:49:50|807.64|798.54|807.09|797.99|807.8|798.7|807.09|797.99|24
1656208200000|2022-06-26 01:50:00|807.11|798.01|806.17|797.07|807.11|798.01|806.17|797.07|19
1656208210000|2022-06-26 01:50:10|806.07|796.97|806.5|797.4|806.5|797.4|805.7|796.6|27
1656208220000|2022-06-26 01:50:20|806.45|797.35|807.56|798.46|807.58|798.48|806.45|797.35|19
1656208230000|2022-06-26 01:50:30|807.57|798.47|807.69|798.59|807.8|798.7|807.56|798.46|21
1656208240000|2022-06-26 01:50:40|807.57|798.47|807.57|798.47|807.61|798.51|807.57|798.47|8
1656208250000|2022-06-26 01:50:50|807.53|798.43|807.91|798.81|807.97|798.87|807.52|798.42|19
1656208260000|2022-06-26 01:51:00|807.92|798.82|807.9|798.8|807.96|798.86|807.9|798.8|12
1656208270000|2022-06-26 01:51:10|807.91|798.81|807.79|798.69|807.93|798.83|807.79|798.69|6
1656208280000|2022-06-26 01:51:20|807.84|798.74|807.87|798.77|807.87|798.77|807.83|798.73|8
1656208290000|2022-06-26 01:51:30|807.85|798.75|807.83|798.73|807.85|798.75|807.83|798.73|3
1656208300000|2022-06-26 01:51:40|807.85|798.75|807.84|798.74|807.85|798.75|807.83|798.73|5
1656208310000|2022-06-26 01:51:50|807.83|798.73|807.83|798.73|807.83|798.73|807.83|798.73|1
1656208320000|2022-06-26 01:52:00|807.84|798.74|807.84|798.74|807.85|798.75|807.83|798.73|10
1656208330000|2022-06-26 01:52:10|807.86|798.76|807.9|798.8|807.91|798.81|807.84|798.74|7
1656208340000|2022-06-26 01:52:20|807.91|798.81|807.84|798.74|807.91|798.81|807.84|798.74|5
1656208350000|2022-06-26 01:52:30|807.85|798.75|807.76|798.66|807.85|798.75|807.71|798.61|9
1656208360000|2022-06-26 01:52:40|807.74|798.64|807.76|798.66|807.76|798.66|807.73|798.63|9
1656208370000|2022-06-26 01:52:50|807.75|798.65|806.99|797.89|807.76|798.66|806.99|797.89|14
1656208380000|2022-06-26 01:53:00|806.98|797.88|806.93|797.83|807.02|797.92|806.93|797.83|8
1656208390000|2022-06-26 01:53:10|806.92|797.82|807.54|798.44|807.56|798.46|806.92|797.82|13
1656208400000|2022-06-26 01:53:20|807.56|798.46|807.63|798.53|807.63|798.53|807.54|798.44|7
1656208410000|2022-06-26 01:53:30|807.66|798.56|807.05|797.95|807.66|798.56|807.03|797.93|7
1656208420000|2022-06-26 01:53:40|806.89|797.79|807|797.9|807|797.9|806.89|797.79|5
1656208430000|2022-06-26 01:53:50|806.99|797.89|806.99|797.89|807.03|797.93|806.99|797.89|8
1656208440000|2022-06-26 01:54:00|807.01|797.91|807.01|797.91|807.01|797.91|806.97|797.87|4
1656208450000|2022-06-26 01:54:10|806.97|797.87|806.99|797.89|806.99|797.89|806.97|797.87|4
1656208460000|2022-06-26 01:54:20|806.97|797.87|806.87|797.77|807.01|797.91|806.79|797.69|13
1656208470000|2022-06-26 01:54:30|806.88|797.78|806.88|797.78|806.88|797.78|806.88|797.78|1
1656208480000|2022-06-26 01:54:40|806.84|797.74|806.95|797.85|806.95|797.85|806.83|797.73|4
1656208490000|2022-06-26 01:54:50|806.9|797.8|807.04|797.94|807.04|797.94|806.81|797.71|10
1656208500000|2022-06-26 01:55:00|807.02|797.92|807.7|798.6|807.7|798.6|807.02|797.92|15
1656208510000|2022-06-26 01:55:10|807.73|798.63|807.73|798.63|807.79|798.69|807.73|798.63|3
1656208520000|2022-06-26 01:55:20|807.79|798.69|807.63|798.53|807.79|798.69|807.63|798.53|14
1656208530000|2022-06-26 01:55:30|807.66|798.56|807.81|798.71|807.86|798.76|807.61|798.51|7
1656208540000|2022-06-26 01:55:40|807.82|798.72|807.77|798.67|807.82|798.72|807.77|798.67|5
1656208550000|2022-06-26 01:55:50|807.69|798.59|807.74|798.64|807.83|798.73|807.69|798.59|11
1656208560000|2022-06-26 01:56:00|807.85|798.75|807.75|798.65|807.85|798.75|807.75|798.65|3
1656208570000|2022-06-26 01:56:10|807.76|798.66|807.75|798.65|807.83|798.73|807.75|798.65|8
1656208580000|2022-06-26 01:56:20|807.76|798.66|807.74|798.64|807.83|798.73|807.74|798.64|8
1656208590000|2022-06-26 01:56:30|807.82|798.72|807.94|798.84|807.94|798.84|807.78|798.68|5
1656208600000|2022-06-26 01:56:40|807.78|798.68|807.81|798.71|807.83|798.73|807.73|798.63|9
1656208610000|2022-06-26 01:56:50|807.74|798.64|807.32|798.22|807.74|798.64|807.32|798.22|10
1656208620000|2022-06-26 01:57:00|807.34|798.24|807.77|798.67|807.77|798.67|807.34|798.24|6
1656208630000|2022-06-26 01:57:10|807.79|798.69|807.78|798.68|807.84|798.74|807.78|798.68|8
1656208640000|2022-06-26 01:57:20|807.7|798.6|807.77|798.67|807.77|798.67|807.69|798.59|3
1656208650000|2022-06-26 01:57:30|807.79|798.69|807.78|798.68|807.85|798.75|807.77|798.67|6
1656208660000|2022-06-26 01:57:40|807.79|798.69|807.78|798.68|807.85|798.75|807.78|798.68|4
1656208670000|2022-06-26 01:57:50|807.83|798.73|807.98|798.88|807.99|798.89|807.83|798.73|4
1656208680000|2022-06-26 01:58:00|807.99|798.89|808|798.9|808.03|798.93|807.98|798.88|5
1656208690000|2022-06-26 01:58:10|808.02|798.92|808.43|799.33|808.44|799.34|808.02|798.92|10
1656208700000|2022-06-26 01:58:20|808.5|799.4|808.59|799.49|808.59|799.49|808.5|799.4|3
1656208720000|2022-06-26 01:58:40|808.72|799.62|808.72|799.62|808.75|799.65|808.69|799.59|5
1656208730000|2022-06-26 01:58:50|808.75|799.65|808.8|799.7|808.81|799.71|808.71|799.61|13
1656208740000|2022-06-26 01:59:00|808.85|799.75|808.77|799.67|808.96|799.86|808.77|799.67|17
1656208750000|2022-06-26 01:59:10|808.85|799.75|809.08|799.98|809.08|799.98|808.85|799.75|15
1656208760000|2022-06-26 01:59:20|809.03|799.93|809.17|800.07|809.17|800.07|809.03|799.93|5
1656208770000|2022-06-26 01:59:30|809.15|800.05|809|799.9|809.17|800.07|808.93|799.83|10
1656208780000|2022-06-26 01:59:40|808.94|799.84|809.06|799.96|809.06|799.96|808.88|799.78|5
1656208790000|2022-06-26 01:59:50|809.04|799.94|808.98|799.88|809.04|799.94|808.95|799.85|6
1656208800000|2022-06-26 02:00:00|808.95|799.85|808.96|799.86|808.98|799.88|808.9|799.8|7
1656208810000|2022-06-26 02:00:10|808.92|799.82|809|799.9|809|799.9|808.83|799.73|11
1656208820000|2022-06-26 02:00:20|808.97|799.87|808.96|799.86|808.97|799.87|808.96|799.86|2
1656208830000|2022-06-26 02:00:30|808.98|799.88|809.1|800|809.12|800.02|808.98|799.88|7
1656208840000|2022-06-26 02:00:40|809.08|799.98|809.1|800|809.1|800|809.08|799.98|4
1656208850000|2022-06-26 02:00:50|809.09|799.99|809.45|800.35|809.47|800.37|809.09|799.99|8
1656208860000|2022-06-26 02:01:00|809.47|800.37|809.58|800.48|809.58|800.48|809.47|800.37|2
1656208880000|2022-06-26 02:01:20|809.69|800.59|809.71|800.61|809.72|800.62|809.68|800.58|6
1656208890000|2022-06-26 02:01:30|809.7|800.6|809.74|800.64|809.82|800.72|809.69|800.59|15
1656208900000|2022-06-26 02:01:40|809.79|800.69|809.79|800.69|809.79|800.69|809.74|800.64|3
1656208910000|2022-06-26 02:01:50|809.74|800.64|809.77|800.67|809.83|800.73|809.74|800.64|5
1656208920000|2022-06-26 02:02:00|809.78|800.68|809.84|800.74|809.84|800.74|809.75|800.65|7
1656208930000|2022-06-26 02:02:10|809.79|800.69|809.8|800.7|809.84|800.74|809.79|800.69|5
1656208940000|2022-06-26 02:02:20|809.84|800.74|809.81|800.71|809.84|800.74|809.76|800.66|4
1656208950000|2022-06-26 02:02:30|809.76|800.66|809.72|800.62|809.81|800.71|809.57|800.47|10
1656208960000|2022-06-26 02:02:40|809.74|800.64|809.23|800.13|809.74|800.64|809.14|800.04|10
1656208970000|2022-06-26 02:02:50|809.24|800.14|809.02|799.92|809.24|800.14|809.02|799.92|6
1656208980000|2022-06-26 02:03:00|808.94|799.84|809.13|800.03|809.15|800.05|808.94|799.84|5
1656208990000|2022-06-26 02:03:10|809.15|800.05|809.19|800.09|809.22|800.12|809.15|800.05|7
1656209010000|2022-06-26 02:03:30|809.2|800.1|809.23|800.13|809.26|800.16|809.2|800.1|3
1656209020000|2022-06-26 02:03:40|809.2|800.1|809.23|800.13|809.23|800.13|809.19|800.09|3
1656209030000|2022-06-26 02:03:50|809.2|800.1|809.23|800.13|809.26|800.16|809.2|800.1|4
1656209040000|2022-06-26 02:04:00|809.26|800.16|809.2|800.1|809.26|800.16|809.2|800.1|7
1656209050000|2022-06-26 02:04:10|809.23|800.13|809.3|800.2|809.3|800.2|809.23|800.13|5
1656209060000|2022-06-26 02:04:20|809.2|800.1|809.27|800.17|809.3|800.2|809.19|800.09|10
1656209070000|2022-06-26 02:04:30|809.28|800.18|809.28|800.18|809.31|800.21|809.25|800.15|5
1656209080000|2022-06-26 02:04:40|809.31|800.21|809.36|800.26|809.36|800.26|809.28|800.18|6
1656209090000|2022-06-26 02:04:50|809.33|800.23|809.18|800.08|809.36|800.26|809.18|800.08|5
1656209100000|2022-06-26 02:05:00|809.26|800.16|809.26|800.16|809.26|800.16|809.18|800.08|3
1656209110000|2022-06-26 02:05:10|809.18|800.08|809.1|800|809.18|800.08|809.03|799.93|7
1656209120000|2022-06-26 02:05:20|809.16|800.06|809.16|800.06|809.16|800.06|809.09|799.99|7
1656209140000|2022-06-26 02:05:40|809.09|799.99|809.62|800.52|809.62|800.52|809.09|799.99|7
1656209150000|2022-06-26 02:05:50|809.61|800.51|809.17|800.07|809.61|800.51|809.17|800.07|3
1656209160000|2022-06-26 02:06:00|809.18|800.08|809.27|800.17|809.32|800.22|809.18|800.08|8
1656209170000|2022-06-26 02:06:10|809.26|800.16|809.26|800.16|809.26|800.16|809.26|800.16|1
1656209180000|2022-06-26 02:06:20|809.27|800.17|809.97|800.87|809.97|800.87|809.27|800.17|12
1656209190000|2022-06-26 02:06:30|809.96|800.86|809.97|800.87|809.97|800.87|809.96|800.86|2
1656209200000|2022-06-26 02:06:40|809.96|800.86|809.94|800.84|809.97|800.87|809.94|800.84|5
1656209210000|2022-06-26 02:06:50|809.93|800.83|809.91|800.81|809.93|800.83|809.9|800.8|5
1656209220000|2022-06-26 02:07:00|809.87|800.77|809.89|800.79|809.89|800.79|809.87|800.77|4
1656209230000|2022-06-26 02:07:10|809.87|800.77|809.88|800.78|809.88|800.78|809.86|800.76|5
1656209240000|2022-06-26 02:07:20|809.86|800.76|809.86|800.76|809.86|800.76|809.86|800.76|1
1656209250000|2022-06-26 02:07:30|809.81|800.71|809.29|800.19|809.81|800.71|809.27|800.17|11
1656209260000|2022-06-26 02:07:40|809.28|800.18|809.28|800.18|809.29|800.19|809.28|800.18|3
1656209270000|2022-06-26 02:07:50|809.27|800.17|809.28|800.18|809.28|800.18|809.27|800.17|2
1656209280000|2022-06-26 02:08:00|809.32|800.22|809.31|800.21|809.34|800.24|809.31|800.21|6
1656209290000|2022-06-26 02:08:10|809.29|800.19|809.36|800.26|809.37|800.27|809.29|800.19|4
1656209300000|2022-06-26 02:08:20|809.35|800.25|809.36|800.26|809.36|800.26|809.35|800.25|4
1656209310000|2022-06-26 02:08:30|809.3|800.2|809.3|800.2|809.3|800.2|809.29|800.19|7
1656209320000|2022-06-26 02:08:40|809.29|800.19|809.3|800.2|809.3|800.2|809.26|800.16|4
1656209330000|2022-06-26 02:08:50|809.35|800.25|809.26|800.16|809.35|800.25|809.26|800.16|3
1656209340000|2022-06-26 02:09:00|809.25|800.15|809.31|800.21|809.31|800.21|809.22|800.12|5
1656209350000|2022-06-26 02:09:10|809.27|800.17|809.18|800.08|809.27|800.17|809.16|800.06|11
1656209360000|2022-06-26 02:09:20|809.21|800.11|809.16|800.06|809.21|800.11|809.16|800.06|3
1656209370000|2022-06-26 02:09:30|809.19|800.09|808.05|798.95|809.19|800.09|807.83|798.73|22
1656209380000|2022-06-26 02:09:40|808.06|798.96|808.81|799.71|808.84|799.74|808.05|798.95|21
1656209390000|2022-06-26 02:09:50|808.83|799.73|808.78|799.68|808.89|799.79|808.76|799.66|16
1656209400000|2022-06-26 02:10:00|808.77|799.67|808.89|799.79|808.9|799.8|808.75|799.65|12
1656209410000|2022-06-26 02:10:10|808.88|799.78|808.91|799.81|808.95|799.85|808.82|799.72|10
1656209420000|2022-06-26 02:10:20|808.92|799.82|808.97|799.87|808.97|799.87|808.92|799.82|3
1656209430000|2022-06-26 02:10:30|808.93|799.83|808.93|799.83|808.93|799.83|808.93|799.83|1
1656209440000|2022-06-26 02:10:40|808.84|799.74|808.92|799.82|808.92|799.82|808.83|799.73|16
1656209450000|2022-06-26 02:10:50|808.84|799.74|808.84|799.74|808.84|799.74|808.83|799.73|23
1656209460000|2022-06-26 02:11:00|808.83|799.73|808.83|799.73|808.92|799.82|808.73|799.63|16
1656209470000|2022-06-26 02:11:10|808.84|799.74|807.06|797.96|808.84|799.74|807.01|797.91|24
1656209480000|2022-06-26 02:11:20|807.07|797.97|807.65|798.55|807.65|798.55|807.01|797.91|16
1656209490000|2022-06-26 02:11:30|807.66|798.56|807.8|798.7|807.86|798.76|807.66|798.56|10
1656209500000|2022-06-26 02:11:40|807.88|798.78|807.75|798.65|807.88|798.78|807.73|798.63|6
1656209510000|2022-06-26 02:11:50|807.74|798.64|807.87|798.77|807.88|798.78|807.68|798.58|20
1656209520000|2022-06-26 02:12:00|807.83|798.73|807.81|798.71|807.93|798.83|807.81|798.71|10
1656209530000|2022-06-26 02:12:10|807.84|798.74|807.8|798.7|807.86|798.76|807.8|798.7|8
1656209540000|2022-06-26 02:12:20|807.82|798.72|807.8|798.7|807.82|798.72|807.8|798.7|4
1656209550000|2022-06-26 02:12:30|807.82|798.72|807.26|798.16|807.88|798.78|807.25|798.15|11
1656209560000|2022-06-26 02:12:40|807.29|798.19|807.83|798.73|807.84|798.74|807.27|798.17|12
1656209570000|2022-06-26 02:12:50|807.84|798.74|807.99|798.89|808.01|798.91|807.84|798.74|6
1656209580000|2022-06-26 02:13:00|807.98|798.88|807.19|798.09|807.98|798.88|807.15|798.05|16
1656209590000|2022-06-26 02:13:10|807.18|798.08|807.18|798.08|807.19|798.09|807.13|798.03|7
1656209600000|2022-06-26 02:13:20|807.16|798.06|807.43|798.33|807.43|798.33|807.16|798.06|19
1656209610000|2022-06-26 02:13:30|807.69|798.59|807.69|798.59|807.69|798.59|807.69|798.59|1
1656209620000|2022-06-26 02:13:40|807.7|798.6|807.73|798.63|807.75|798.65|807.7|798.6|3
1656209630000|2022-06-26 02:13:50|807.75|798.65|807.75|798.65|807.75|798.65|807.73|798.63|3
1656209640000|2022-06-26 02:14:00|807.74|798.64|807.75|798.65|807.75|798.65|807.74|798.64|2
1656209650000|2022-06-26 02:14:10|807.8|798.7|807.07|797.97|807.8|798.7|807.03|797.93|11
1656209660000|2022-06-26 02:14:20|807.05|797.95|807.07|797.97|807.09|797.99|807.05|797.95|5
1656209670000|2022-06-26 02:14:30|807.09|797.99|807.09|797.99|807.09|797.99|807.09|797.99|1
1656209680000|2022-06-26 02:14:40|807.36|798.26|806.94|797.84|807.36|798.26|806.94|797.84|5
1656209690000|2022-06-26 02:14:50|806.93|797.83|806.91|797.81|806.93|797.83|806.91|797.81|5
1656209700000|2022-06-26 02:15:00|806.9|797.8|806.23|797.13|806.96|797.86|806.21|797.11|18
1656209710000|2022-06-26 02:15:10|806.59|797.49|806.87|797.77|806.87|797.77|806.59|797.49|10
1656209720000|2022-06-26 02:15:20|806.82|797.72|806.85|797.75|806.85|797.75|806.77|797.67|7
1656209730000|2022-06-26 02:15:30|806.88|797.78|806.85|797.75|806.98|797.88|806.78|797.68|16
1656209740000|2022-06-26 02:15:40|806.8|797.7|806.85|797.75|806.85|797.75|806.8|797.7|28
1656209750000|2022-06-26 02:15:50|806.92|797.82|806.93|797.83|806.96|797.86|806.83|797.73|11
1656209760000|2022-06-26 02:16:00|806.9|797.8|806.9|797.8|806.93|797.83|806.68|797.58|13
1656209770000|2022-06-26 02:16:10|806.91|797.81|806.85|797.75|806.91|797.81|806.7|797.6|13
1656209780000|2022-06-26 02:16:20|806.91|797.81|806.81|797.71|806.91|797.81|806.81|797.71|4
1656209790000|2022-06-26 02:16:30|806.79|797.69|806.79|797.69|806.81|797.71|806.79|797.69|3
1656209800000|2022-06-26 02:16:40|806.8|797.7|806.81|797.71|806.81|797.71|806.79|797.69|4
1656209810000|2022-06-26 02:16:50|806.79|797.69|806.99|797.89|807|797.9|806.79|797.69|8
1656209820000|2022-06-26 02:17:00|806.98|797.88|806.91|797.81|806.98|797.88|806.86|797.76|11
1656209830000|2022-06-26 02:17:10|806.85|797.75|806.89|797.79|806.92|797.82|806.85|797.75|7
1656209840000|2022-06-26 02:17:20|806.96|797.86|806.99|797.89|806.99|797.89|806.96|797.86|2
1656209850000|2022-06-26 02:17:30|806.96|797.86|806.96|797.86|806.96|797.86|806.96|797.86|1
1656209860000|2022-06-26 02:17:40|806.99|797.89|806.96|797.86|806.99|797.89|806.96|797.86|2
1656209870000|2022-06-26 02:17:50|806.99|797.89|807.12|798.02|807.13|798.03|806.88|797.78|8
1656209880000|2022-06-26 02:18:00|807.13|798.03|807|797.9|807.18|798.08|806.84|797.74|19
1656209890000|2022-06-26 02:18:10|806.99|797.89|806.97|797.87|806.99|797.89|806.94|797.84|5
1656209900000|2022-06-26 02:18:20|806.99|797.89|806.99|797.89|807.01|797.91|806.99|797.89|3
1656209910000|2022-06-26 02:18:30|807.01|797.91|806.91|797.81|807.01|797.91|806.91|797.81|5
1656209920000|2022-06-26 02:18:40|806.95|797.85|806.94|797.84|806.95|797.85|806.94|797.84|2
1656209930000|2022-06-26 02:18:50|806.95|797.85|806.95|797.85|806.95|797.85|806.95|797.85|1
1656209940000|2022-06-26 02:19:00|806.96|797.86|806.96|797.86|806.97|797.87|806.92|797.82|13
1656209950000|2022-06-26 02:19:10|806.94|797.84|806.12|797.02|806.94|797.84|806.06|796.96|15
1656209960000|2022-06-26 02:19:20|806.15|797.05|806.59|797.49|806.6|797.5|806.13|797.03|24
1656209970000|2022-06-26 02:19:30|806.6|797.5|806.11|797.01|806.66|797.56|806.08|796.98|20
1656209980000|2022-06-26 02:19:40|806.14|797.04|806.11|797.01|806.14|797.04|806.11|797.01|2
1656209990000|2022-06-26 02:19:50|806.1|797|805.89|796.79|806.1|797|805.83|796.73|22
1656210000000|2022-06-26 02:20:00|805.74|796.64|805.81|796.71|805.93|796.83|805.74|796.64|13
1656210010000|2022-06-26 02:20:10|805.79|796.69|805.96|796.86|805.96|796.86|805.75|796.65|23
1656210020000|2022-06-26 02:20:20|805.94|796.84|805.93|796.83|805.96|796.86|805.89|796.79|5
1656210030000|2022-06-26 02:20:30|805.91|796.81|805.87|796.77|805.91|796.81|805.87|796.77|4
1656210040000|2022-06-26 02:20:40|805.91|796.81|805.93|796.83|805.93|796.83|805.87|796.77|9
1656210050000|2022-06-26 02:20:50|805.91|796.81|805.93|796.83|805.93|796.83|805.87|796.77|4
1656210060000|2022-06-26 02:21:00|805.86|796.76|805.93|796.83|805.93|796.83|805.86|796.76|3
1656210070000|2022-06-26 02:21:10|805.89|796.79|806.58|797.48|806.58|797.48|805.87|796.77|13
1656210080000|2022-06-26 02:21:20|806.62|797.52|806.58|797.48|806.62|797.52|806.58|797.48|3
1656210090000|2022-06-26 02:21:30|806.42|797.32|806.12|797.02|806.42|797.32|806.09|796.99|13
1656210100000|2022-06-26 02:21:40|806.16|797.06|806.17|797.07|806.68|797.58|806.14|797.04|14
1656210110000|2022-06-26 02:21:50|806.2|797.1|806.17|797.07|806.2|797.1|806.17|797.07|3
1656210120000|2022-06-26 02:22:00|806.19|797.09|806.3|797.2|806.68|797.58|806.19|797.09|12
1656210130000|2022-06-26 02:22:10|806.28|797.18|806.2|797.1|806.28|797.18|806.13|797.03|10
1656210140000|2022-06-26 02:22:20|806.18|797.08|806.23|797.13|806.26|797.16|806.18|797.08|27
1656210150000|2022-06-26 02:22:30|806.22|797.12|806.2|797.1|806.22|797.12|806.18|797.08|7
1656210160000|2022-06-26 02:22:40|806.18|797.08|806.18|797.08|806.18|797.08|806.15|797.05|3
1656210170000|2022-06-26 02:22:50|806.2|797.1|806.23|797.13|806.25|797.15|806.2|797.1|8
1656210180000|2022-06-26 02:23:00|806.25|797.15|806.2|797.1|806.26|797.16|806.2|797.1|9
1656210190000|2022-06-26 02:23:10|806.23|797.13|806.2|797.1|806.23|797.13|806.2|797.1|6
1656210200000|2022-06-26 02:23:20|806.18|797.08|806.21|797.11|806.21|797.11|806.17|797.07|3
1656210210000|2022-06-26 02:23:30|806.17|797.07|805.81|796.71|806.17|797.07|805.77|796.67|10
1656210220000|2022-06-26 02:23:40|805.8|796.7|805.8|796.7|805.8|796.7|805.8|796.7|1
1656210230000|2022-06-26 02:23:50|805.81|796.71|805.82|796.72|805.82|796.72|805.8|796.7|3
1656210240000|2022-06-26 02:24:00|805.86|796.76|805.71|796.61|805.86|796.76|805.71|796.61|5
1656210250000|2022-06-26 02:24:10|805.72|796.62|805.26|796.16|805.72|796.62|805.24|796.14|8
1656210260000|2022-06-26 02:24:20|805.24|796.14|805.09|795.99|805.26|796.16|805.05|795.95|18
1656210270000|2022-06-26 02:24:30|805.07|795.97|805.07|795.97|805.09|795.99|805.05|795.95|15
1656210280000|2022-06-26 02:24:40|805.05|795.95|805.05|795.95|805.07|795.97|805.05|795.95|5
1656210290000|2022-06-26 02:24:50|805.01|795.91|805.08|795.98|805.1|796|805.01|795.91|11
1656210300000|2022-06-26 02:25:00|805.07|795.97|805.85|796.75|805.85|796.75|805.07|795.97|13
1656210310000|2022-06-26 02:25:10|805.86|796.76|805.85|796.75|805.86|796.76|805.85|796.75|2
1656210320000|2022-06-26 02:25:20|805.81|796.71|805.12|796.02|805.81|796.71|805.1|796|9
1656210330000|2022-06-26 02:25:30|805.11|796.01|805.12|796.02|805.12|796.02|805.11|796.01|2
1656210340000|2022-06-26 02:25:40|805.15|796.05|805.7|796.6|805.72|796.62|805.15|796.05|13
1656210350000|2022-06-26 02:25:50|805.68|796.58|805.79|796.69|805.79|796.69|805.68|796.58|3
1656210360000|2022-06-26 02:26:00|805.86|796.76|805.95|796.85|805.95|796.85|805.81|796.71|13
1656210370000|2022-06-26 02:26:10|805.91|796.81|805.64|796.54|805.91|796.81|805.64|796.54|10
1656210380000|2022-06-26 02:26:20|805.58|796.48|805.22|796.12|805.61|796.51|805.16|796.06|12
1656210390000|2022-06-26 02:26:30|805.25|796.15|805.52|796.42|805.52|796.42|805.24|796.14|11
1656210400000|2022-06-26 02:26:40|805.51|796.41|805.56|796.46|805.56|796.46|805.51|796.41|7
1656210410000|2022-06-26 02:26:50|805.55|796.45|805.56|796.46|805.56|796.46|805.55|796.45|4
1656210420000|2022-06-26 02:27:00|805.55|796.45|805.76|796.66|805.76|796.66|805.55|796.45|4
1656210430000|2022-06-26 02:27:10|805.79|796.69|805.55|796.45|805.79|796.69|805.55|796.45|7
1656210440000|2022-06-26 02:27:20|805.43|796.33|805.16|796.06|805.43|796.33|805.09|795.99|12
1656210450000|2022-06-26 02:27:30|805.06|795.96|805.17|796.07|805.22|796.12|805.04|795.94|6
1656210460000|2022-06-26 02:27:40|805.12|796.02|805.63|796.53|805.63|796.53|805.12|796.02|10
1656210470000|2022-06-26 02:27:50|805.65|796.55|805.62|796.52|805.65|796.55|805.62|796.52|3
1656210480000|2022-06-26 02:28:00|805.63|796.53|805.81|796.71|805.82|796.72|805.62|796.52|11
1656210490000|2022-06-26 02:28:10|805.77|796.67|805.76|796.66|805.81|796.71|805.74|796.64|6
1656210500000|2022-06-26 02:28:20|805.77|796.67|805.74|796.64|805.77|796.67|805.74|796.64|5
1656210520000|2022-06-26 02:28:40|805.76|796.66|805.76|796.66|805.76|796.66|805.76|796.66|1
1656210530000|2022-06-26 02:28:50|805.79|796.69|805.81|796.71|805.81|796.71|805.79|796.69|2
1656210540000|2022-06-26 02:29:00|805.76|796.66|807.05|797.95|807.05|797.95|805.76|796.66|12
1656210550000|2022-06-26 02:29:10|807.12|798.02|807.03|797.93|807.17|798.07|807.01|797.91|20
1656210560000|2022-06-26 02:29:20|807.02|797.92|807.02|797.92|807.06|797.96|807.02|797.92|14
1656210570000|2022-06-26 02:29:30|807.06|797.96|807.17|798.07|807.17|798.07|807.02|797.92|8
1656210580000|2022-06-26 02:29:40|807.06|797.96|806|796.9|807.06|797.96|805.99|796.89|23
1656210590000|2022-06-26 02:29:50|806.04|796.94|805.97|796.87|806.11|797.01|805.97|796.87|10
1656210600000|2022-06-26 02:30:00|805.99|796.89|806.07|796.97|806.07|796.97|805.92|796.82|12
1656210610000|2022-06-26 02:30:10|806.06|796.96|806.06|796.96|806.1|797|806.05|796.95|6
1656210620000|2022-06-26 02:30:20|805.99|796.89|805.97|796.87|805.99|796.89|805.88|796.78|24
1656210630000|2022-06-26 02:30:30|805.94|796.84|805.96|796.86|805.96|796.86|805.92|796.82|10
1656210640000|2022-06-26 02:30:40|805.94|796.84|805.93|796.83|805.96|796.86|805.92|796.82|11
1656210650000|2022-06-26 02:30:50|805.95|796.85|806.22|797.12|806.28|797.18|805.95|796.85|10
1656210660000|2022-06-26 02:31:00|806.29|797.19|806.94|797.84|807.07|797.97|806.29|797.19|19
1656210670000|2022-06-26 02:31:10|806.92|797.82|806.77|797.67|806.92|797.82|806.73|797.63|11
1656210680000|2022-06-26 02:31:20|806.66|797.56|806.66|797.56|806.67|797.57|806.66|797.56|3
1656210690000|2022-06-26 02:31:30|806.67|797.57|806.71|797.61|806.71|797.61|806.66|797.56|11
1656210700000|2022-06-26 02:31:40|806.75|797.65|806.76|797.66|806.77|797.67|806.71|797.61|6
1656210710000|2022-06-26 02:31:50|806.78|797.68|806.68|797.58|806.78|797.68|806.68|797.58|5
1656210720000|2022-06-26 02:32:00|806.67|797.57|806.27|797.17|806.67|797.57|806.24|797.14|10
1656210730000|2022-06-26 02:32:10|806.2|797.1|806.2|797.1|806.2|797.1|806.2|797.1|1
1656210740000|2022-06-26 02:32:20|806.22|797.12|806.61|797.51|806.61|797.51|806.22|797.12|7
1656210750000|2022-06-26 02:32:30|806.66|797.56|806.28|797.18|806.68|797.58|806.25|797.15|10
1656210760000|2022-06-26 02:32:40|806.25|797.15|806.14|797.04|806.25|797.15|806.12|797.02|9
1656210770000|2022-06-26 02:32:50|806.07|796.97|805.93|796.83|806.07|796.97|805.87|796.77|11
1656210780000|2022-06-26 02:33:00|805.92|796.82|805.92|796.82|805.93|796.83|805.92|796.82|5
1656210790000|2022-06-26 02:33:10|805.93|796.83|805.42|796.32|805.93|796.83|805.42|796.32|12
1656210800000|2022-06-26 02:33:20|805.46|796.36|805.82|796.72|805.82|796.72|805.45|796.35|10
1656210810000|2022-06-26 02:33:30|805.91|796.81|805.84|796.74|805.92|796.82|805.84|796.74|3
1656210820000|2022-06-26 02:33:40|805.83|796.73|805.88|796.78|805.88|796.78|805.83|796.73|4
1656210830000|2022-06-26 02:33:50|805.92|796.82|806.02|796.92|806.02|796.92|805.9|796.8|5
1656210840000|2022-06-26 02:34:00|806|796.9|806.12|797.02|806.12|797.02|806|796.9|4
1656210850000|2022-06-26 02:34:10|806.14|797.04|806.11|797.01|806.14|797.04|806.11|797.01|2
1656210860000|2022-06-26 02:34:20|806.14|797.04|806.72|797.62|806.72|797.62|806.14|797.04|16
1656210870000|2022-06-26 02:34:30|806.73|797.63|806.81|797.71|806.84|797.74|806.68|797.58|7
1656210880000|2022-06-26 02:34:40|806.8|797.7|806.35|797.25|806.81|797.71|806.35|797.25|7
1656210890000|2022-06-26 02:34:50|806.36|797.26|806.36|797.26|806.36|797.26|806.36|797.26|1
1656210900000|2022-06-26 02:35:00|806.3|797.2|806.48|797.38|806.52|797.42|806.27|797.17|9
1656210910000|2022-06-26 02:35:10|806.29|797.19|806.3|797.2|806.3|797.2|806.29|797.19|2
1656210920000|2022-06-26 02:35:20|806.32|797.22|806.32|797.22|806.32|797.22|806.32|797.22|1
1656210930000|2022-06-26 02:35:30|806.3|797.2|806.32|797.22|806.32|797.22|806.3|797.2|4
1656210940000|2022-06-26 02:35:40|806.33|797.23|806.32|797.22|806.33|797.23|806.32|797.22|2
1656210950000|2022-06-26 02:35:50|806.29|797.19|806.15|797.05|806.33|797.23|806.08|796.98|10
1656210960000|2022-06-26 02:36:00|806.11|797.01|806.17|797.07|806.17|797.07|806.11|797.01|7
1656210970000|2022-06-26 02:36:10|806.12|797.02|806.12|797.02|806.17|797.07|806.09|796.99|6
1656210980000|2022-06-26 02:36:20|806.09|796.99|806.16|797.06|806.16|797.06|806.09|796.99|5
1656210990000|2022-06-26 02:36:30|806.12|797.02|806.39|797.29|806.77|797.67|806.12|797.02|15
1656211000000|2022-06-26 02:36:40|806.32|797.22|806.24|797.14|806.33|797.23|806.24|797.14|7
1656211010000|2022-06-26 02:36:50|806.22|797.12|806.24|797.14|806.24|797.14|806.22|797.12|2
1656211020000|2022-06-26 02:37:00|806.22|797.12|806.19|797.09|806.24|797.14|806.18|797.08|4
1656211030000|2022-06-26 02:37:10|806.32|797.22|806.59|797.49|806.64|797.54|806.23|797.13|11
1656211040000|2022-06-26 02:37:20|806.57|797.47|806.22|797.12|806.59|797.49|806.22|797.12|8
1656211050000|2022-06-26 02:37:30|806.32|797.22|806.32|797.22|806.32|797.22|806.32|797.22|1
1656211060000|2022-06-26 02:37:40|806.36|797.26|806.36|797.26|806.36|797.26|806.36|797.26|1
1656211070000|2022-06-26 02:37:50|806.33|797.23|806.32|797.22|806.36|797.26|806.32|797.22|5
1656211080000|2022-06-26 02:38:00|806.33|797.23|806.31|797.21|806.35|797.25|806.31|797.21|5
1656211090000|2022-06-26 02:38:10|806.34|797.24|806.39|797.29|806.39|797.29|806.34|797.24|3
1656211100000|2022-06-26 02:38:20|806.36|797.26|806.36|797.26|806.36|797.26|806.34|797.24|3
1656211110000|2022-06-26 02:38:30|806.39|797.29|806.34|797.24|806.39|797.29|806.34|797.24|3
1656211120000|2022-06-26 02:38:40|806.36|797.26|806.36|797.26|806.39|797.29|806.34|797.24|9
1656211130000|2022-06-26 02:38:50|806.4|797.3|806.36|797.26|806.42|797.32|806.36|797.26|4
1656211140000|2022-06-26 02:39:00|806.39|797.29|810.3|801.2|810.73|801.63|806.39|797.29|23
1656211150000|2022-06-26 02:39:10|810.15|801.05|809.54|800.44|810.15|801.05|809.41|800.31|27
1656211160000|2022-06-26 02:39:20|809.53|800.43|811.06|801.96|811.06|801.96|809.52|800.42|22
1656211170000|2022-06-26 02:39:30|811.08|801.98|811.93|802.83|811.93|802.83|811.08|801.98|19
1656211180000|2022-06-26 02:39:40|811.92|802.82|812.05|802.95|812.08|802.98|811.86|802.76|20
1656211190000|2022-06-26 02:39:50|812.02|802.92|811.92|802.82|812.04|802.94|811.92|802.82|17
1656211200000|2022-06-26 02:40:00|811.95|802.85|811.26|802.16|811.95|802.85|811.19|802.09|25
1656211210000|2022-06-26 02:40:10|811.4|802.3|811.88|802.78|811.99|802.89|811.4|802.3|15
1656211220000|2022-06-26 02:40:20|811.9|802.8|811.96|802.86|811.99|802.89|811.9|802.8|5
1656211230000|2022-06-26 02:40:30|811.95|802.85|812.04|802.94|812.13|803.03|811.94|802.84|19
1656211240000|2022-06-26 02:40:40|812.05|802.95|812.24|803.14|812.27|803.17|812.05|802.95|9
1656211250000|2022-06-26 02:40:50|812.34|803.24|812.47|803.37|812.47|803.37|812.34|803.24|17
1656211260000|2022-06-26 02:41:00|812.46|803.36|812.45|803.35|812.49|803.39|812.41|803.31|15
1656211270000|2022-06-26 02:41:10|812.43|803.33|812.36|803.26|812.43|803.33|812.36|803.26|6
1656211280000|2022-06-26 02:41:20|812.37|803.27|812.86|803.76|812.86|803.76|812.37|803.27|8
1656211290000|2022-06-26 02:41:30|812.87|803.77|813.01|803.91|813.05|803.95|812.86|803.76|19
1656211300000|2022-06-26 02:41:40|813|803.9|813.79|804.69|813.79|804.69|813|803.9|16
1656211310000|2022-06-26 02:41:50|813.81|804.71|814.09|804.99|814.13|805.03|813.75|804.65|9
1656211320000|2022-06-26 02:42:00|814.13|805.03|814.19|805.09|814.27|805.17|814.09|804.99|9
1656211330000|2022-06-26 02:42:10|814.15|805.05|814.07|804.97|814.19|805.09|814.07|804.97|6
1656211340000|2022-06-26 02:42:20|814.03|804.93|813.84|804.74|814.03|804.93|813.84|804.74|9
1656211360000|2022-06-26 02:42:40|813.86|804.76|813.79|804.69|813.86|804.76|813.79|804.69|3
1656211370000|2022-06-26 02:42:50|813.74|804.64|813.18|804.08|813.74|804.64|813.17|804.07|9
1656211380000|2022-06-26 02:43:00|813.14|804.04|813.13|804.03|813.24|804.14|813.13|804.03|6
1656211390000|2022-06-26 02:43:10|813.09|803.99|813.26|804.16|813.55|804.45|813.09|803.99|14
1656211400000|2022-06-26 02:43:20|813.22|804.12|813.82|804.72|813.82|804.72|813.22|804.12|14
1656211410000|2022-06-26 02:43:30|813.83|804.73|813.88|804.78|813.88|804.78|813.82|804.72|8
1656211420000|2022-06-26 02:43:40|813.85|804.75|813.88|804.78|813.9|804.8|813.85|804.75|6
1656211430000|2022-06-26 02:43:50|813.86|804.76|813.31|804.21|813.86|804.76|813.31|804.21|8
1656211440000|2022-06-26 02:44:00|813.19|804.09|813.89|804.79|813.94|804.84|813.15|804.05|12
1656211460000|2022-06-26 02:44:20|814.5|805.4|814.18|805.08|814.59|805.49|814.17|805.07|12
1656211470000|2022-06-26 02:44:30|814.2|805.1|815.16|806.06|815.16|806.06|814.16|805.06|17
1656211480000|2022-06-26 02:44:40|815.2|806.1|815.24|806.14|815.24|806.14|815.19|806.09|9
1656211490000|2022-06-26 02:44:50|815.26|806.16|815.31|806.21|815.31|806.21|815.22|806.12|9
1656211500000|2022-06-26 02:45:00|815.33|806.23|816|806.9|816.04|806.94|815.31|806.21|22
1656211510000|2022-06-26 02:45:10|816.03|806.93|815.95|806.85|816.22|807.12|815.94|806.84|18
1656211520000|2022-06-26 02:45:20|815.98|806.88|815.88|806.78|815.98|806.88|815.86|806.76|10
1656211530000|2022-06-26 02:45:30|815.83|806.73|814.78|805.68|815.83|806.73|814.78|805.68|12
1656211540000|2022-06-26 02:45:40|814.82|805.72|814.9|805.8|814.93|805.83|814.82|805.72|14
1656211550000|2022-06-26 02:45:50|814.89|805.79|814.82|805.72|814.89|805.79|814.82|805.72|10
1656211560000|2022-06-26 02:46:00|814.85|805.75|814.76|805.66|814.91|805.81|814.76|805.66|12
1656211570000|2022-06-26 02:46:10|814.73|805.63|814.04|804.94|814.73|805.63|814.04|804.94|21
1656211580000|2022-06-26 02:46:20|814.05|804.95|814.13|805.03|814.18|805.08|814.05|804.95|8
1656211590000|2022-06-26 02:46:30|814.06|804.96|812.56|803.46|814.06|804.96|812.29|803.19|26
1656211600000|2022-06-26 02:46:40|812.72|803.62|812.42|803.32|812.76|803.66|812.42|803.32|15
1656211610000|2022-06-26 02:46:50|812.44|803.34|812.23|803.13|812.44|803.34|812.2|803.1|5
1656211620000|2022-06-26 02:47:00|812.2|803.1|811.93|802.83|812.2|803.1|811.86|802.76|20
1656211630000|2022-06-26 02:47:10|811.94|802.84|811.96|802.86|812.05|802.95|811.94|802.84|5
1656211640000|2022-06-26 02:47:20|811.94|802.84|811.31|802.21|811.94|802.84|811.31|802.21|12
1656211650000|2022-06-26 02:47:30|811.36|802.26|811.29|802.19|811.36|802.26|811.22|802.12|10
1656211660000|2022-06-26 02:47:40|811.28|802.18|811.28|802.18|811.29|802.19|811.25|802.15|7
1656211670000|2022-06-26 02:47:50|811.29|802.19|811.3|802.2|811.3|802.2|811.25|802.15|10
1656211680000|2022-06-26 02:48:00|811.29|802.19|811.08|801.98|811.3|802.2|810.93|801.83|14
1656211690000|2022-06-26 02:48:10|811.04|801.94|810.93|801.83|811.08|801.98|810.93|801.83|6
1656211700000|2022-06-26 02:48:20|810.91|801.81|811.08|801.98|811.08|801.98|810.91|801.81|3
1656211710000|2022-06-26 02:48:30|811.02|801.92|811.02|801.92|811.11|802.01|811.02|801.92|8
1656211720000|2022-06-26 02:48:40|810.98|801.88|810.21|801.11|811.02|801.92|810.2|801.1|16
1656211730000|2022-06-26 02:48:50|810.18|801.08|809.34|800.24|810.18|801.08|809.33|800.23|27
1656211740000|2022-06-26 02:49:00|809.27|800.17|809.3|800.2|809.77|800.67|809.25|800.15|25
1656211750000|2022-06-26 02:49:10|809.27|800.17|808.92|799.82|809.27|800.17|808.92|799.82|24
1656211760000|2022-06-26 02:49:20|808.9|799.8|808.88|799.78|808.99|799.89|808.87|799.77|11
1656211770000|2022-06-26 02:49:30|808.86|799.76|808.87|799.77|808.89|799.79|808.8|799.7|10
1656211780000|2022-06-26 02:49:40|808.86|799.76|809.07|799.97|809.07|799.97|808.86|799.76|13
1656211790000|2022-06-26 02:49:50|809.04|799.94|809.24|800.14|809.31|800.21|808.97|799.87|15
1656211800000|2022-06-26 02:50:00|809.29|800.19|810.02|800.92|810.04|800.94|809.29|800.19|19
1656211810000|2022-06-26 02:50:10|810.04|800.94|810.25|801.15|810.25|801.15|810.01|800.91|14
1656211820000|2022-06-26 02:50:20|810.23|801.13|810.2|801.1|810.25|801.15|810.17|801.07|9
1656211830000|2022-06-26 02:50:30|810.24|801.14|810.32|801.22|810.32|801.22|810.24|801.14|8
1656211840000|2022-06-26 02:50:40|810.3|801.2|810.89|801.79|810.94|801.84|810.29|801.19|14
1656211850000|2022-06-26 02:50:50|810.88|801.78|810.9|801.8|811.06|801.96|810.8|801.7|11
1656211860000|2022-06-26 02:51:00|810.89|801.79|810.96|801.86|810.98|801.88|810.89|801.79|9
1656211870000|2022-06-26 02:51:10|810.97|801.87|810.98|801.88|810.98|801.88|810.93|801.83|10
1656211880000|2022-06-26 02:51:20|810.89|801.79|811.32|802.22|811.72|802.62|810.89|801.79|15
1656211890000|2022-06-26 02:51:30|811.35|802.25|811.37|802.27|811.37|802.27|811.29|802.19|6
1656211900000|2022-06-26 02:51:40|811.39|802.29|811.32|802.22|811.78|802.68|811.32|802.22|17
1656211910000|2022-06-26 02:51:50|811.34|802.24|811.07|801.97|811.34|802.24|811.06|801.96|8
1656211920000|2022-06-26 02:52:00|811.04|801.94|810.87|801.77|811.17|802.07|810.87|801.77|24
1656211930000|2022-06-26 02:52:10|810.91|801.81|810.98|801.88|810.98|801.88|810.91|801.81|10
1656211940000|2022-06-26 02:52:20|810.95|801.85|810.94|801.84|811.01|801.91|810.94|801.84|7
1656211950000|2022-06-26 02:52:30|810.91|801.81|810.88|801.78|810.91|801.81|810.86|801.76|7
1656211960000|2022-06-26 02:52:40|810.91|801.81|811.1|802|811.12|802.02|810.88|801.78|10
1656211970000|2022-06-26 02:52:50|811.12|802.02|811.2|802.1|811.22|802.12|811.1|802|12
1656211980000|2022-06-26 02:53:00|811.22|802.12|811.56|802.46|811.59|802.49|811.14|802.04|12
1656211990000|2022-06-26 02:53:10|811.55|802.45|811.2|802.1|811.57|802.47|811.15|802.05|13
1656212000000|2022-06-26 02:53:20|811.24|802.14|811.2|802.1|811.33|802.23|811.2|802.1|13
1656212010000|2022-06-26 02:53:30|811.24|802.14|811.33|802.23|811.4|802.3|811.2|802.1|12
1656212020000|2022-06-26 02:53:40|811.31|802.21|811.15|802.05|811.38|802.28|811.15|802.05|6
1656212030000|2022-06-26 02:53:50|811.12|802.02|810.22|801.12|811.12|802.02|810.22|801.12|17
1656212040000|2022-06-26 02:54:00|810.28|801.18|810.18|801.08|810.28|801.18|810.18|801.08|6
1656212050000|2022-06-26 02:54:10|810.22|801.12|810.39|801.29|810.39|801.29|810.18|801.08|13
1656212060000|2022-06-26 02:54:20|810.41|801.31|810.94|801.84|810.95|801.85|810.34|801.24|19
1656212070000|2022-06-26 02:54:30|810.95|801.85|810.99|801.89|810.99|801.89|810.94|801.84|3
1656212080000|2022-06-26 02:54:40|811.01|801.91|811.12|802.02|811.15|802.05|810.95|801.85|12
1656212090000|2022-06-26 02:54:50|811.1|802|810.86|801.76|811.24|802.14|810.83|801.73|17
1656212100000|2022-06-26 02:55:00|810.94|801.84|811.05|801.95|811.1|802|810.93|801.83|17
1656212110000|2022-06-26 02:55:10|811.02|801.92|811.02|801.92|811.02|801.92|811.01|801.91|7
1656212120000|2022-06-26 02:55:20|811.01|801.91|811.05|801.95|811.05|801.95|811.01|801.91|5
1656212130000|2022-06-26 02:55:30|811.02|801.92|811.02|801.92|811.05|801.95|811.02|801.92|3
1656212140000|2022-06-26 02:55:40|811.01|801.91|810.33|801.23|811.01|801.91|810.33|801.23|10
1656212150000|2022-06-26 02:55:50|810.27|801.17|810.28|801.18|810.34|801.24|810.15|801.05|12
1656212160000|2022-06-26 02:56:00|810.31|801.21|810.17|801.07|810.35|801.25|810.1|801|13
1656212170000|2022-06-26 02:56:10|810.21|801.11|810.17|801.07|810.21|801.11|810.02|800.92|9
1656212180000|2022-06-26 02:56:20|810.13|801.03|810.31|801.21|810.34|801.24|810.13|801.03|10
1656212190000|2022-06-26 02:56:30|810.29|801.19|810.33|801.23|810.34|801.24|810.25|801.15|10
1656212200000|2022-06-26 02:56:40|810.34|801.24|810.33|801.23|810.34|801.24|810.33|801.23|4
1656212210000|2022-06-26 02:56:50|810.36|801.26|810.3|801.2|810.69|801.59|810.3|801.2|19
1656212220000|2022-06-26 02:57:00|810.31|801.21|810.31|801.21|810.35|801.25|810.3|801.2|15
1656212230000|2022-06-26 02:57:10|810.34|801.24|810.36|801.26|810.38|801.28|810.31|801.21|13
1656212240000|2022-06-26 02:57:20|810.33|801.23|810.71|801.61|810.78|801.68|810.33|801.23|16
1656212250000|2022-06-26 02:57:30|810.7|801.6|810.68|801.58|810.7|801.6|810.66|801.56|6
1656212260000|2022-06-26 02:57:40|810.71|801.61|810.71|801.61|810.75|801.65|810.71|801.61|6
1656212270000|2022-06-26 02:57:50|810.72|801.62|810.73|801.63|810.73|801.63|810.72|801.62|4
1656212280000|2022-06-26 02:58:00|810.71|801.61|810.34|801.24|810.74|801.64|810.34|801.24|10
1656212290000|2022-06-26 02:58:10|810.32|801.22|810.3|801.2|810.34|801.24|810.29|801.19|9
1656212300000|2022-06-26 02:58:20|810.29|801.19|810.69|801.59|810.76|801.66|810.29|801.19|16
1656212310000|2022-06-26 02:58:30|810.66|801.56|810.42|801.32|810.66|801.56|810.42|801.32|5
1656212320000|2022-06-26 02:58:40|810.38|801.28|810.38|801.28|810.38|801.28|810.38|801.28|1
1656212330000|2022-06-26 02:58:50|810.5|801.4|810.35|801.25|810.5|801.4|810.33|801.23|6
1656212340000|2022-06-26 02:59:00|810.37|801.27|810.37|801.27|810.38|801.28|810.37|801.27|3
1656212350000|2022-06-26 02:59:10|810.38|801.28|810.38|801.28|810.41|801.31|810.37|801.27|9
1656212360000|2022-06-26 02:59:20|810.39|801.29|810.34|801.24|810.39|801.29|810.34|801.24|6
1656212370000|2022-06-26 02:59:30|810.35|801.25|810.21|801.11|810.35|801.25|810.19|801.09|15
1656212380000|2022-06-26 02:59:40|810.2|801.1|810.28|801.18|810.28|801.18|810.2|801.1|7
1656212390000|2022-06-26 02:59:50|810.59|801.49|810.87|801.77|810.89|801.79|810.59|801.49|17
1656212400000|2022-06-26 03:00:00|810.84|801.74|810.81|801.71|810.86|801.76|810.71|801.61|19
1656212410000|2022-06-26 03:00:10|810.86|801.76|810.89|801.79|810.94|801.84|810.79|801.69|16
1656212420000|2022-06-26 03:00:20|810.86|801.76|810.35|801.25|810.86|801.76|810.35|801.25|4
1656212430000|2022-06-26 03:00:30|810.3|801.2|810.26|801.16|810.35|801.25|810.18|801.08|15
1656212440000|2022-06-26 03:00:40|810.24|801.14|810.14|801.04|810.25|801.15|810.12|801.02|10
1656212450000|2022-06-26 03:00:50|810.12|801.02|809.97|800.87|810.14|801.04|809.94|800.84|10
1656212460000|2022-06-26 03:01:00|809.91|800.81|810|800.9|810.01|800.91|809.89|800.79|12
1656212470000|2022-06-26 03:01:10|809.97|800.87|810.19|801.09|810.19|801.09|809.97|800.87|9
1656212480000|2022-06-26 03:01:20|810.15|801.05|810.1|801|810.19|801.09|810.1|801|9
1656212490000|2022-06-26 03:01:30|810.12|801.02|810.1|801|810.12|801.02|810.1|801|4
1656212500000|2022-06-26 03:01:40|810.12|801.02|810.26|801.16|810.28|801.18|810.12|801.02|6
1656212510000|2022-06-26 03:01:50|810.24|801.14|810.2|801.1|810.27|801.17|810.2|801.1|7
1656212520000|2022-06-26 03:02:00|810.23|801.13|810.23|801.13|810.29|801.19|810.23|801.13|4
1656212530000|2022-06-26 03:02:10|810.22|801.12|810.19|801.09|810.25|801.15|810.19|801.09|10
1656212540000|2022-06-26 03:02:20|810.11|801.01|810.07|800.97|810.23|801.13|810.04|800.94|14
1656212550000|2022-06-26 03:02:30|810|800.9|810.07|800.97|810.07|800.97|810|800.9|8
1656212560000|2022-06-26 03:02:40|810|800.9|809.91|800.81|810.07|800.97|809.88|800.78|7
1656212570000|2022-06-26 03:02:50|809.93|800.83|809.95|800.85|809.95|800.85|809.93|800.83|4
1656212580000|2022-06-26 03:03:00|809.96|800.86|809.91|800.81|809.96|800.86|809.91|800.81|4
1656212590000|2022-06-26 03:03:10|809.93|800.83|809.93|800.83|809.96|800.86|809.92|800.82|12
1656212600000|2022-06-26 03:03:20|809.91|800.81|809.9|800.8|809.95|800.85|809.89|800.79|7
1656212610000|2022-06-26 03:03:30|809.89|800.79|809.95|800.85|809.95|800.85|809.89|800.79|6
1656212620000|2022-06-26 03:03:40|809.93|800.83|809.86|800.76|809.93|800.83|809.86|800.76|13
1656212630000|2022-06-26 03:03:50|809.88|800.78|809.86|800.76|809.94|800.84|809.86|800.76|4
1656212640000|2022-06-26 03:04:00|809.88|800.78|809.92|800.82|809.93|800.83|809.88|800.78|3
1656212660000|2022-06-26 03:04:20|809.9|800.8|809.9|800.8|809.9|800.8|809.9|800.8|1
1656212670000|2022-06-26 03:04:30|809.92|800.82|809.79|800.69|809.92|800.82|809.76|800.66|13
1656212680000|2022-06-26 03:04:40|809.82|800.72|809.9|800.8|809.9|800.8|809.82|800.72|6
1656212690000|2022-06-26 03:04:50|809.91|800.81|809.89|800.79|809.91|800.81|809.85|800.75|8
1656212700000|2022-06-26 03:05:00|809.91|800.81|809.91|800.81|809.93|800.83|809.85|800.75|11
1656212710000|2022-06-26 03:05:10|809.92|800.82|809.85|800.75|809.92|800.82|809.81|800.71|7
1656212720000|2022-06-26 03:05:20|809.83|800.73|809.81|800.71|809.83|800.73|809.81|800.71|2
1656212730000|2022-06-26 03:05:30|809.83|800.73|809.84|800.74|809.84|800.74|809.81|800.71|6
1656212740000|2022-06-26 03:05:40|809.82|800.72|809.78|800.68|809.83|800.73|809.78|800.68|4
1656212750000|2022-06-26 03:05:50|809.79|800.69|809.81|800.71|809.83|800.73|809.78|800.68|9
1656212760000|2022-06-26 03:06:00|809.77|800.67|809.86|800.76|809.89|800.79|809.76|800.66|7
1656212770000|2022-06-26 03:06:10|809.89|800.79|809.83|800.73|809.95|800.85|809.83|800.73|9
1656212780000|2022-06-26 03:06:20|809.86|800.76|810.06|800.96|810.06|800.96|809.8|800.7|12
1656212790000|2022-06-26 03:06:30|810.12|801.02|810.12|801.02|810.12|801.02|810.12|801.02|1
1656212800000|2022-06-26 03:06:40|810.13|801.03|811.25|802.15|811.25|802.15|810.12|801.02|22
1656212810000|2022-06-26 03:06:50|811.26|802.16|811.37|802.27|811.7|802.6|811.26|802.16|14
1656212820000|2022-06-26 03:07:00|811.28|802.18|811.08|801.98|811.28|802.18|811.08|801.98|6
1656212830000|2022-06-26 03:07:10|811.13|802.03|811.23|802.13|811.23|802.13|811.13|802.03|2
1656212850000|2022-06-26 03:07:30|811.26|802.16|811.66|802.56|811.66|802.56|811.26|802.16|8
1656212870000|2022-06-26 03:07:50|811.64|802.54|811.62|802.52|811.64|802.54|811.56|802.46|5
1656212880000|2022-06-26 03:08:00|811.65|802.55|811.65|802.55|811.66|802.56|811.62|802.52|5
1656212890000|2022-06-26 03:08:10|811.67|802.57|811.65|802.55|811.67|802.57|811.65|802.55|2
1656212900000|2022-06-26 03:08:20|811.66|802.56|811.66|802.56|811.66|802.56|811.62|802.52|3
1656212910000|2022-06-26 03:08:30|811.62|802.52|811.75|802.65|811.75|802.65|811.62|802.52|7
1656212920000|2022-06-26 03:08:40|811.76|802.66|811.77|802.67|811.81|802.71|811.76|802.66|7
1656212930000|2022-06-26 03:08:50|811.79|802.69|811.88|802.78|811.88|802.78|811.77|802.67|8
1656212940000|2022-06-26 03:09:00|811.9|802.8|811.85|802.75|811.9|802.8|811.85|802.75|3
1656212950000|2022-06-26 03:09:10|811.89|802.79|811.87|802.77|811.92|802.82|811.87|802.77|6
1656212960000|2022-06-26 03:09:20|811.9|802.8|811.92|802.82|811.92|802.82|811.9|802.8|4
1656212970000|2022-06-26 03:09:30|811.93|802.83|812.84|803.74|812.84|803.74|811.93|802.83|11
1656212980000|2022-06-26 03:09:40|812.82|803.72|812.81|803.71|812.82|803.72|812.79|803.69|4
1656212990000|2022-06-26 03:09:50|812.83|803.73|812.97|803.87|812.97|803.87|812.83|803.73|4
1656213000000|2022-06-26 03:10:00|812.99|803.89|813.73|804.63|813.8|804.7|812.99|803.89|8
1656213010000|2022-06-26 03:10:10|813.66|804.56|813.73|804.63|813.73|804.63|813.66|804.56|2
1656213030000|2022-06-26 03:10:30|813.76|804.66|813.81|804.71|813.81|804.71|813.76|804.66|9
1656213040000|2022-06-26 03:10:40|813.79|804.69|813.77|804.67|813.79|804.69|813.76|804.66|7
1656213050000|2022-06-26 03:10:50|813.75|804.65|813.74|804.64|813.76|804.66|813.74|804.64|3
1656213060000|2022-06-26 03:11:00|813.73|804.63|813.1|804|813.73|804.63|813.1|804|10
1656213070000|2022-06-26 03:11:10|812.98|803.88|812.98|803.88|812.98|803.88|812.98|803.88|1
1656213080000|2022-06-26 03:11:20|812.95|803.85|813.06|803.96|813.06|803.96|812.95|803.85|4
1656213090000|2022-06-26 03:11:30|813.08|803.98|813.08|803.98|813.08|803.98|813.08|803.98|1
1656213100000|2022-06-26 03:11:40|813.1|804|813.1|804|813.1|804|813.08|803.98|3
1656213110000|2022-06-26 03:11:50|813.11|804.01|813.11|804.01|813.11|804.01|813.11|804.01|1
1656213120000|2022-06-26 03:12:00|813.1|804|813.11|804.01|813.24|804.14|813.1|804|6
1656213130000|2022-06-26 03:12:10|813.1|804|813.1|804|813.11|804.01|813.07|803.97|7
1656213140000|2022-06-26 03:12:20|813.11|804.01|813.11|804.01|813.11|804.01|813.1|804|3
1656213150000|2022-06-26 03:12:30|813.1|804|812.97|803.87|813.12|804.02|812.97|803.87|4
1656213160000|2022-06-26 03:12:40|813|803.9|813|803.9|813|803.9|813|803.9|1
1656213170000|2022-06-26 03:12:50|812.97|803.87|813|803.9|813|803.9|812.97|803.87|2
1656213180000|2022-06-26 03:13:00|812.97|803.87|812.76|803.66|813|803.9|812.76|803.66|15
1656213190000|2022-06-26 03:13:10|812.78|803.68|812.62|803.52|812.78|803.68|812.62|803.52|4
1656213200000|2022-06-26 03:13:20|812.69|803.59|812.26|803.16|812.72|803.62|812.23|803.13|11
1656213210000|2022-06-26 03:13:30|812.23|803.13|811.18|802.08|812.23|803.13|811.18|802.08|15
1656213220000|2022-06-26 03:13:40|811.2|802.1|811.15|802.05|811.2|802.1|811.09|801.99|5
1656213230000|2022-06-26 03:13:50|811.17|802.07|811.2|802.1|811.2|802.1|811.17|802.07|2
1656213240000|2022-06-26 03:14:00|811.17|802.07|811.16|802.06|811.17|802.07|811.12|802.02|5
1656213250000|2022-06-26 03:14:10|811.13|802.03|811.1|802|811.13|802.03|811.1|802|2
1656213270000|2022-06-26 03:14:30|811.08|801.98|811.16|802.06|811.16|802.06|811.08|801.98|2
1656213280000|2022-06-26 03:14:40|811.19|802.09|811.66|802.56|811.66|802.56|811.19|802.09|8
1656213290000|2022-06-26 03:14:50|811.81|802.71|811.82|802.72|811.82|802.72|811.78|802.68|7
1656213300000|2022-06-26 03:15:00|811.83|802.73|812.4|803.3|812.4|803.3|811.83|802.73|10
1656213310000|2022-06-26 03:15:10|812.41|803.31|811.92|802.82|812.48|803.38|811.92|802.82|13
1656213320000|2022-06-26 03:15:20|811.89|802.79|812|802.9|812.01|802.91|811.89|802.79|6
1656213330000|2022-06-26 03:15:30|811.98|802.88|811.93|802.83|812|802.9|811.93|802.83|4
1656213340000|2022-06-26 03:15:40|811.92|802.82|811.88|802.78|811.92|802.82|811.88|802.78|5
1656213350000|2022-06-26 03:15:50|811.9|802.8|811.94|802.84|812.18|803.08|811.9|802.8|6
1656213360000|2022-06-26 03:16:00|811.97|802.87|812.12|803.02|812.12|803.02|811.97|802.87|3
1656213370000|2022-06-26 03:16:10|812.09|802.99|812.06|802.96|812.09|802.99|812.05|802.95|3
1656213380000|2022-06-26 03:16:20|812.03|802.93|811.92|802.82|812.06|802.96|811.92|802.82|10
1656213390000|2022-06-26 03:16:30|811.89|802.79|811.89|802.79|811.89|802.79|811.86|802.76|3
1656213400000|2022-06-26 03:16:40|811.83|802.73|811.74|802.64|811.86|802.76|811.74|802.64|5
1656213410000|2022-06-26 03:16:50|811.76|802.66|811.22|802.12|811.76|802.66|811.22|802.12|8
1656213420000|2022-06-26 03:17:00|811.23|802.13|811.06|801.96|811.23|802.13|811.06|801.96|8
1656213430000|2022-06-26 03:17:10|810.96|801.86|811.06|801.96|811.09|801.99|810.96|801.86|13
1656213440000|2022-06-26 03:17:20|811.04|801.94|810.77|801.67|811.04|801.94|810.74|801.64|11
1656213450000|2022-06-26 03:17:30|810.74|801.64|810.77|801.67|810.83|801.73|810.21|801.11|20
1656213460000|2022-06-26 03:17:40|810.74|801.64|810.81|801.71|810.88|801.78|810.74|801.64|7
1656213470000|2022-06-26 03:17:50|810.8|801.7|810.8|801.7|810.8|801.7|810.79|801.69|3
1656213480000|2022-06-26 03:18:00|810.79|801.69|810.76|801.66|810.79|801.69|810.76|801.66|8
1656213490000|2022-06-26 03:18:10|810.74|801.64|810.74|801.64|810.74|801.64|810.74|801.64|1
1656213500000|2022-06-26 03:18:20|810.77|801.67|810.7|801.6|810.79|801.69|810.65|801.55|7
1656213510000|2022-06-26 03:18:30|810.68|801.58|810.77|801.67|810.78|801.68|810.67|801.57|4
1656213520000|2022-06-26 03:18:40|810.76|801.66|810.75|801.65|810.76|801.66|810.74|801.64|4
1656213530000|2022-06-26 03:18:50|810.74|801.64|810.75|801.65|810.77|801.67|810.69|801.59|10
1656213540000|2022-06-26 03:19:00|810.72|801.62|810.81|801.71|810.91|801.81|810.72|801.62|6
1656213550000|2022-06-26 03:19:10|810.78|801.68|810.77|801.67|810.78|801.68|810.76|801.66|4
1656213560000|2022-06-26 03:19:20|810.76|801.66|810.76|801.66|810.77|801.67|810.76|801.66|7
1656213570000|2022-06-26 03:19:30|810.77|801.67|810.78|801.68|810.78|801.68|810.77|801.67|2
1656213580000|2022-06-26 03:19:40|810.76|801.66|810.78|801.68|810.78|801.68|810.76|801.66|2
1656213590000|2022-06-26 03:19:50|810.79|801.69|810.75|801.65|810.8|801.7|810.75|801.65|8
1656213610000|2022-06-26 03:20:10|810.76|801.66|810.68|801.58|810.76|801.66|810.68|801.58|6
1656213620000|2022-06-26 03:20:20|810.72|801.62|810.68|801.58|810.74|801.64|810.68|801.58|6
1656213630000|2022-06-26 03:20:30|810.69|801.59|810.76|801.66|810.77|801.67|810.69|801.59|3
1656213640000|2022-06-26 03:20:40|810.77|801.67|810.76|801.66|810.77|801.67|810.76|801.66|12
1656213650000|2022-06-26 03:20:50|810.77|801.67|810.77|801.67|810.77|801.67|810.76|801.66|3
1656213670000|2022-06-26 03:21:10|810.76|801.66|810.85|801.75|810.85|801.75|810.76|801.66|4
1656213680000|2022-06-26 03:21:20|810.88|801.78|810.91|801.81|811.01|801.91|810.88|801.78|7
1656213690000|2022-06-26 03:21:30|810.89|801.79|810.79|801.69|810.89|801.79|810.79|801.69|6
1656213700000|2022-06-26 03:21:40|810.83|801.73|810.74|801.64|810.83|801.73|810.74|801.64|3
1656213710000|2022-06-26 03:21:50|810.78|801.68|810.22|801.12|810.78|801.68|810.2|801.1|10
1656213720000|2022-06-26 03:22:00|810.17|801.07|810.19|801.09|810.19|801.09|810.16|801.06|4
1656213730000|2022-06-26 03:22:10|810.21|801.11|810.75|801.65|810.81|801.71|810.21|801.11|7
1656213740000|2022-06-26 03:22:20|810.82|801.72|810.82|801.72|810.82|801.72|810.82|801.72|1
1656213750000|2022-06-26 03:22:30|810.83|801.73|810.82|801.72|810.83|801.73|810.78|801.68|5
1656213760000|2022-06-26 03:22:40|810.8|801.7|810.8|801.7|810.8|801.7|810.8|801.7|1
1656213770000|2022-06-26 03:22:50|810.82|801.72|810.83|801.73|810.84|801.74|810.82|801.72|4
1656213780000|2022-06-26 03:23:00|810.65|801.55|810.22|801.12|810.65|801.55|810.18|801.08|8
1656213790000|2022-06-26 03:23:10|810.21|801.11|810.24|801.14|810.24|801.14|810.21|801.11|3
1656213800000|2022-06-26 03:23:20|810.22|801.12|810.18|801.08|810.24|801.14|810.18|801.08|6
1656213810000|2022-06-26 03:23:30|810.21|801.11|810.21|801.11|810.21|801.11|810.21|801.11|1
1656213820000|2022-06-26 03:23:40|810.18|801.08|810.29|801.19|810.29|801.19|810.18|801.08|2
1656213830000|2022-06-26 03:23:50|810.25|801.15|810.18|801.08|810.27|801.17|810.18|801.08|6
1656213840000|2022-06-26 03:24:00|810.24|801.14|810.2|801.1|810.26|801.16|810.2|801.1|3
1656213850000|2022-06-26 03:24:10|810.15|801.05|810.7|801.6|810.7|801.6|810.15|801.05|8
1656213860000|2022-06-26 03:24:20|810.78|801.68|810.77|801.67|810.78|801.68|810.75|801.65|4
1656213870000|2022-06-26 03:24:30|810.74|801.64|810.79|801.69|810.83|801.73|810.67|801.57|10
1656213880000|2022-06-26 03:24:40|810.78|801.68|811.54|802.44|811.54|802.44|810.78|801.68|15
1656213890000|2022-06-26 03:24:50|811.64|802.54|811.55|802.45|811.64|802.54|811.55|802.45|2
1656213900000|2022-06-26 03:25:00|811.56|802.46|811.36|802.26|811.56|802.46|811.35|802.25|17
1656213920000|2022-06-26 03:25:20|811.44|802.34|811.83|802.73|811.84|802.74|811.44|802.34|6
1656213930000|2022-06-26 03:25:30|811.84|802.74|811.78|802.68|811.84|802.74|811.73|802.63|5
1656213940000|2022-06-26 03:25:40|811.77|802.67|811.94|802.84|811.94|802.84|811.77|802.67|7
1656213950000|2022-06-26 03:25:50|811.96|802.86|812|802.9|812.02|802.92|811.9|802.8|14
1656213960000|2022-06-26 03:26:00|812.04|802.94|811.98|802.88|812.06|802.96|811.95|802.85|7
1656213970000|2022-06-26 03:26:10|811.92|802.82|811.85|802.75|811.92|802.82|811.83|802.73|6
1656213980000|2022-06-26 03:26:20|811.86|802.76|811.85|802.75|811.86|802.76|811.84|802.74|6
1656213990000|2022-06-26 03:26:30|811.74|802.64|811.74|802.64|811.74|802.64|811.74|802.64|1
1656214000000|2022-06-26 03:26:40|811.69|802.59|811.69|802.59|811.69|802.59|811.69|802.59|1
1656214010000|2022-06-26 03:26:50|811.68|802.58|811.63|802.53|811.68|802.58|811.63|802.53|9
1656214020000|2022-06-26 03:27:00|811.67|802.57|811.63|802.53|811.67|802.57|811.61|802.51|3
1656214030000|2022-06-26 03:27:10|811.62|802.52|811.24|802.14|811.62|802.52|811.24|802.14|9
1656214040000|2022-06-26 03:27:20|811.11|802.01|810.33|801.23|811.11|802.01|810.32|801.22|12
1656214050000|2022-06-26 03:27:30|810.36|801.26|810.4|801.3|810.4|801.3|810.36|801.26|2
1656214060000|2022-06-26 03:27:40|810.33|801.23|810.19|801.09|810.33|801.23|810.17|801.07|12
1656214070000|2022-06-26 03:27:50|810.23|801.13|810.1|801|810.23|801.13|810.03|800.93|7
1656214080000|2022-06-26 03:28:00|810.07|800.97|810.15|801.05|810.15|801.05|810.06|800.96|4
1656214090000|2022-06-26 03:28:10|810.12|801.02|810.15|801.05|810.15|801.05|810.1|801|4
1656214100000|2022-06-26 03:28:20|810.17|801.07|810.22|801.12|810.22|801.12|810.16|801.06|5
1656214120000|2022-06-26 03:28:40|810.24|801.14|810.24|801.14|810.24|801.14|810.24|801.14|1
1656214130000|2022-06-26 03:28:50|810.25|801.15|810.72|801.62|810.75|801.65|810.25|801.15|15
1656214140000|2022-06-26 03:29:00|810.81|801.71|810.83|801.73|810.89|801.79|810.81|801.71|10
1656214150000|2022-06-26 03:29:10|810.81|801.71|810.8|801.7|810.89|801.79|810.78|801.68|5
1656214160000|2022-06-26 03:29:20|810.78|801.68|810.78|801.68|810.78|801.68|810.77|801.67|3
1656214170000|2022-06-26 03:29:30|810.8|801.7|810.82|801.72|810.82|801.72|810.8|801.7|2
1656214180000|2022-06-26 03:29:40|810.78|801.68|810.88|801.78|810.89|801.79|810.78|801.68|6
1656214190000|2022-06-26 03:29:50|810.85|801.75|810.86|801.76|810.88|801.78|810.83|801.73|13
1656214200000|2022-06-26 03:30:00|810.85|801.75|810.83|801.73|810.85|801.75|810.83|801.73|2
1656214210000|2022-06-26 03:30:10|810.85|801.75|810.83|801.73|810.85|801.75|810.83|801.73|4
1656214220000|2022-06-26 03:30:20|810.73|801.63|810.81|801.71|810.81|801.71|810.73|801.63|8
1656214230000|2022-06-26 03:30:30|810.83|801.73|810.78|801.68|810.88|801.78|810.71|801.61|10
1656214240000|2022-06-26 03:30:40|810.77|801.67|810.83|801.73|810.83|801.73|810.77|801.67|4
1656214250000|2022-06-26 03:30:50|810.81|801.71|811|801.9|811.05|801.95|810.79|801.69|13
1656214260000|2022-06-26 03:31:00|811.05|801.95|811.09|801.99|811.09|801.99|811.05|801.95|2
1656214270000|2022-06-26 03:31:10|811.19|802.09|811.19|802.09|811.19|802.09|811.19|802.09|1
1656214280000|2022-06-26 03:31:20|811.04|801.94|811.03|801.93|811.04|801.94|811.03|801.93|2
1656214290000|2022-06-26 03:31:30|810.98|801.88|810.95|801.85|810.98|801.88|810.9|801.8|6
1656214300000|2022-06-26 03:31:40|810.9|801.8|810.36|801.26|811.16|802.06|810.33|801.23|21
1656214310000|2022-06-26 03:31:50|810.35|801.25|810.35|801.25|810.35|801.25|810.35|801.25|1
1656214320000|2022-06-26 03:32:00|810.26|801.16|810.11|801.01|810.26|801.16|810.11|801.01|4
1656214330000|2022-06-26 03:32:10|810.15|801.05|810.22|801.12|810.22|801.12|810.15|801.05|3
1656214340000|2022-06-26 03:32:20|810.19|801.09|810.35|801.25|810.35|801.25|810.19|801.09|4
1656214350000|2022-06-26 03:32:30|810.38|801.28|810.36|801.26|810.38|801.28|810.36|801.26|2
1656214360000|2022-06-26 03:32:40|810.37|801.27|810.67|801.57|810.67|801.57|810.37|801.27|3
1656214370000|2022-06-26 03:32:50|810.66|801.56|810.69|801.59|810.69|801.59|810.66|801.56|5
1656214380000|2022-06-26 03:33:00|810.71|801.61|810.71|801.61|810.71|801.61|810.71|801.61|1
1656214390000|2022-06-26 03:33:10|810.68|801.58|810.7|801.6|810.7|801.6|810.68|801.58|2
1656214400000|2022-06-26 03:33:20|810.68|801.58|810.73|801.63|810.73|801.63|810.68|801.58|2
1656214410000|2022-06-26 03:33:30|810.7|801.6|810.75|801.65|810.75|801.65|810.7|801.6|2
1656214430000|2022-06-26 03:33:50|810.77|801.67|810.75|801.65|810.77|801.67|810.75|801.65|2
1656214440000|2022-06-26 03:34:00|810.74|801.64|810.69|801.59|810.77|801.67|810.69|801.59|6
1656214450000|2022-06-26 03:34:10|810.25|801.15|810.14|801.04|810.25|801.15|810.14|801.04|5
1656214460000|2022-06-26 03:34:20|810.17|801.07|810.01|800.91|810.17|801.07|810.01|800.91|6
1656214470000|2022-06-26 03:34:30|809.97|800.87|809.94|800.84|809.97|800.87|809.94|800.84|2
1656214480000|2022-06-26 03:34:40|809.88|800.78|809.88|800.78|809.88|800.78|809.88|800.78|1
1656214490000|2022-06-26 03:34:50|809.73|800.63|809.3|800.2|809.73|800.63|809.3|800.2|6
1656214500000|2022-06-26 03:35:00|809.28|800.18|809.95|800.85|809.95|800.85|809.28|800.18|13
1656214510000|2022-06-26 03:35:10|809.97|800.87|810.71|801.61|810.74|801.64|809.97|800.87|15
1656214520000|2022-06-26 03:35:20|810.7|801.6|810.78|801.68|810.79|801.69|810.63|801.53|8
1656214530000|2022-06-26 03:35:30|810.76|801.66|810.74|801.64|810.76|801.66|810.74|801.64|2
1656214540000|2022-06-26 03:35:40|810.76|801.66|810.78|801.68|810.91|801.81|810.74|801.64|8
1656214550000|2022-06-26 03:35:50|810.76|801.66|810.76|801.66|810.76|801.66|810.73|801.63|3
1656214560000|2022-06-26 03:36:00|810.64|801.54|810.64|801.54|810.64|801.54|810.64|801.54|1
1656214570000|2022-06-26 03:36:10|810.71|801.61|810.71|801.61|810.75|801.65|810.71|801.61|4
1656214580000|2022-06-26 03:36:20|810.72|801.62|810.72|801.62|810.72|801.62|810.72|801.62|1
1656214600000|2022-06-26 03:36:40|810.69|801.59|810.74|801.64|810.74|801.64|810.65|801.55|5
1656214610000|2022-06-26 03:36:50|810.78|801.68|810.87|801.77|810.87|801.77|810.78|801.68|5
1656214620000|2022-06-26 03:37:00|810.86|801.76|810.86|801.76|810.86|801.76|810.86|801.76|1
1656214650000|2022-06-26 03:37:30|810.88|801.78|810.88|801.78|810.88|801.78|810.88|801.78|1
1656214660000|2022-06-26 03:37:40|810.95|801.85|810.92|801.82|810.95|801.85|810.92|801.82|4
1656214670000|2022-06-26 03:37:50|810.9|801.8|810.9|801.8|810.9|801.8|810.9|801.8|1
1656214680000|2022-06-26 03:38:00|810.92|801.82|811.1|802|811.1|802|810.9|801.8|8
1656214690000|2022-06-26 03:38:10|811.14|802.04|811.1|802|811.14|802.04|811.1|802|2
1656214700000|2022-06-26 03:38:20|811.14|802.04|811.08|801.98|811.14|802.04|811.08|801.98|5
1656214710000|2022-06-26 03:38:30|811.04|801.94|811.08|801.98|811.08|801.98|811.04|801.94|4
1656214720000|2022-06-26 03:38:40|811.12|802.02|811.83|802.73|811.83|802.73|811.04|801.94|12
1656214730000|2022-06-26 03:38:50|811.9|802.8|811.83|802.73|811.92|802.82|811.82|802.72|4
1656214740000|2022-06-26 03:39:00|811.82|802.72|812|802.9|812|802.9|811.82|802.72|11
1656214750000|2022-06-26 03:39:10|812.03|802.93|812.71|803.61|812.71|803.61|812.03|802.93|13
1656214760000|2022-06-26 03:39:20|812.77|803.67|813|803.9|813.19|804.09|812.77|803.67|18
1656214770000|2022-06-26 03:39:30|812.81|803.71|812.83|803.73|812.84|803.74|812.78|803.68|9
1656214780000|2022-06-26 03:39:40|812.84|803.74|812.92|803.82|812.92|803.82|812.81|803.71|8
1656214790000|2022-06-26 03:39:50|812.94|803.84|813.16|804.06|813.16|804.06|812.92|803.82|9
1656214800000|2022-06-26 03:40:00|813.15|804.05|813.21|804.11|813.21|804.11|813.13|804.03|10
1656214810000|2022-06-26 03:40:10|813.18|804.08|813.18|804.08|813.18|804.08|813.18|804.08|1
1656214820000|2022-06-26 03:40:20|813.43|804.33|813.81|804.71|813.82|804.72|813.43|804.33|9
1656214830000|2022-06-26 03:40:30|813.8|804.7|813.98|804.88|813.98|804.88|813.73|804.63|12
1656214840000|2022-06-26 03:40:40|813.92|804.82|813.83|804.73|813.95|804.85|813.83|804.73|8
1656214850000|2022-06-26 03:40:50|813.81|804.71|813.73|804.63|813.82|804.72|813.73|804.63|4
1656214860000|2022-06-26 03:41:00|813.75|804.65|814.17|805.07|814.2|805.1|813.69|804.59|20
1656214870000|2022-06-26 03:41:10|814.09|804.99|814.11|805.01|814.11|805.01|813.99|804.89|6
1656214880000|2022-06-26 03:41:20|814.07|804.97|814.01|804.91|814.18|805.08|813.98|804.88|14
1656214890000|2022-06-26 03:41:30|813.94|804.84|813.98|804.88|814.01|804.91|813.94|804.84|13
1656214900000|2022-06-26 03:41:40|813.95|804.85|813.82|804.72|813.95|804.85|813.82|804.72|8
1656214910000|2022-06-26 03:41:50|813.84|804.74|813.85|804.75|813.88|804.78|813.82|804.72|7
1656214920000|2022-06-26 03:42:00|813.87|804.77|813.97|804.87|813.99|804.89|813.85|804.75|8
1656214930000|2022-06-26 03:42:10|813.94|804.84|813.91|804.81|813.96|804.86|813.91|804.81|4
1656214950000|2022-06-26 03:42:30|813.9|804.8|813.92|804.82|813.92|804.82|813.9|804.8|3
1656214960000|2022-06-26 03:42:40|813.94|804.84|813.92|804.82|813.94|804.84|813.92|804.82|4
1656214970000|2022-06-26 03:42:50|813.94|804.84|813.92|804.82|813.94|804.84|813.9|804.8|8
1656214980000|2022-06-26 03:43:00|813.9|804.8|813.86|804.76|813.92|804.82|813.86|804.76|5
1656214990000|2022-06-26 03:43:10|813.89|804.79|813.89|804.79|813.89|804.79|813.87|804.77|5
1656215000000|2022-06-26 03:43:20|813.87|804.77|813.85|804.75|813.87|804.77|813.83|804.73|3
1656215010000|2022-06-26 03:43:30|813.83|804.73|813.89|804.79|813.89|804.79|813.83|804.73|3
1656215020000|2022-06-26 03:43:40|813.87|804.77|813.83|804.73|813.87|804.77|813.83|804.73|2
1656215030000|2022-06-26 03:43:50|813.86|804.76|813.88|804.78|813.88|804.78|813.86|804.76|2
1656215040000|2022-06-26 03:44:00|813.85|804.75|813.86|804.76|813.89|804.79|813.83|804.73|6
1656215050000|2022-06-26 03:44:10|813.88|804.78|813.86|804.76|813.88|804.78|813.86|804.76|2
1656215060000|2022-06-26 03:44:20|813.91|804.81|813.91|804.81|813.91|804.81|813.91|804.81|1
1656215080000|2022-06-26 03:44:40|813.89|804.79|813.91|804.81|813.98|804.88|813.89|804.79|4
1656215090000|2022-06-26 03:44:50|813.89|804.79|813.91|804.81|813.91|804.81|813.89|804.79|2
1656215100000|2022-06-26 03:45:00|813.89|804.79|813.89|804.79|813.94|804.84|813.89|804.79|4
1656215110000|2022-06-26 03:45:10|813.91|804.81|813.82|804.72|813.91|804.81|813.81|804.71|5
1656215120000|2022-06-26 03:45:20|813.84|804.74|813.84|804.74|813.84|804.74|813.82|804.72|3
1656215130000|2022-06-26 03:45:30|813.81|804.71|813.81|804.71|813.84|804.74|813.81|804.71|5
1656215140000|2022-06-26 03:45:40|813.84|804.74|813.82|804.72|813.89|804.79|813.81|804.71|11
1656215150000|2022-06-26 03:45:50|813.84|804.74|813.83|804.73|813.84|804.74|813.82|804.72|5
1656215160000|2022-06-26 03:46:00|813.85|804.75|813.15|804.05|813.87|804.77|813.11|804.01|12
1656215170000|2022-06-26 03:46:10|813.18|804.08|813.03|803.93|813.18|804.08|813.03|803.93|4
1656215180000|2022-06-26 03:46:20|813.07|803.97|812.25|803.15|813.07|803.97|812.2|803.1|11
1656215190000|2022-06-26 03:46:30|812.22|803.12|812.25|803.15|812.28|803.18|812.22|803.12|9
1656215200000|2022-06-26 03:46:40|812.24|803.14|811.93|802.83|812.25|803.15|811.93|802.83|6
1656215210000|2022-06-26 03:46:50|811.94|802.84|811.99|802.89|811.99|802.89|811.94|802.84|2
1656215220000|2022-06-26 03:47:00|811.97|802.87|811.33|802.23|811.97|802.87|811.33|802.23|16
1656215230000|2022-06-26 03:47:10|811.32|802.22|811.04|801.94|811.33|802.23|811.04|801.94|5
1656215240000|2022-06-26 03:47:20|811.1|802|811.05|801.95|811.1|802|811.05|801.95|2
1656215250000|2022-06-26 03:47:30|810.99|801.89|811.02|801.92|811.02|801.92|810.94|801.84|5
1656215260000|2022-06-26 03:47:40|810.98|801.88|810.9|801.8|810.98|801.88|810.9|801.8|7
1656215270000|2022-06-26 03:47:50|810.89|801.79|810.93|801.83|810.97|801.87|810.89|801.79|5
1656215280000|2022-06-26 03:48:00|810.96|801.86|810.96|801.86|810.96|801.86|810.96|801.86|1
1656215290000|2022-06-26 03:48:10|810.99|801.89|811.22|802.12|811.22|802.12|810.99|801.89|6
1656215300000|2022-06-26 03:48:20|811.19|802.09|811.27|802.17|811.29|802.19|811.12|802.02|9
1656215310000|2022-06-26 03:48:30|811.29|802.19|811.33|802.23|811.33|802.23|811.27|802.17|8
1656215320000|2022-06-26 03:48:40|811.18|802.08|811.09|801.99|811.18|802.08|811.09|801.99|9
1656215330000|2022-06-26 03:48:50|811.07|801.97|811.23|802.13|811.23|802.13|811.07|801.97|3
1656215340000|2022-06-26 03:49:00|811.26|802.16|811.26|802.16|811.26|802.16|811.26|802.16|1
1656215350000|2022-06-26 03:49:10|811.27|802.17|811.33|802.23|811.33|802.23|811.26|802.16|5
1656215360000|2022-06-26 03:49:20|811.34|802.24|811.33|802.23|811.34|802.24|811.33|802.23|2
1656215370000|2022-06-26 03:49:30|811.35|802.25|811.35|802.25|811.35|802.25|811.33|802.23|3
1656215380000|2022-06-26 03:49:40|811.36|802.26|811.37|802.27|811.38|802.28|811.34|802.24|4
1656215390000|2022-06-26 03:49:50|811.34|802.24|811.71|802.61|811.71|802.61|811.34|802.24|11
1656215400000|2022-06-26 03:50:00|811.77|802.67|811.81|802.71|811.81|802.71|811.77|802.67|2
1656215410000|2022-06-26 03:50:10|811.83|802.73|811.9|802.8|811.9|802.8|811.81|802.71|6
1656215420000|2022-06-26 03:50:20|811.87|802.77|811.82|802.72|811.87|802.77|811.81|802.71|5
1656215440000|2022-06-26 03:50:40|811.83|802.73|812.65|803.55|812.67|803.57|811.83|802.73|11
1656215450000|2022-06-26 03:50:50|812.62|803.52|812.64|803.54|812.64|803.54|812.61|803.51|8
1656215460000|2022-06-26 03:51:00|812.8|803.7|812.8|803.7|812.8|803.7|812.8|803.7|1
1656215490000|2022-06-26 03:51:30|812.83|803.73|812.85|803.75|812.85|803.75|812.83|803.73|2
1656215500000|2022-06-26 03:51:40|812.83|803.73|812.83|803.73|812.85|803.75|812.83|803.73|7
1656215510000|2022-06-26 03:51:50|812.86|803.76|812.25|803.15|812.86|803.76|812.25|803.15|9
1656215520000|2022-06-26 03:52:00|812.24|803.14|812.21|803.11|812.26|803.16|812.2|803.1|6
1656215530000|2022-06-26 03:52:10|812.23|803.13|811.89|802.79|812.23|803.13|811.89|802.79|11
1656215540000|2022-06-26 03:52:20|811.91|802.81|811.95|802.85|811.95|802.85|811.91|802.81|2
1656215550000|2022-06-26 03:52:30|811.91|802.81|811.89|802.79|811.94|802.84|811.89|802.79|6
1656215560000|2022-06-26 03:52:40|811.94|802.84|811.98|802.88|812.02|802.92|811.94|802.84|4
1656215570000|2022-06-26 03:52:50|811.95|802.85|811.95|802.85|811.95|802.85|811.95|802.85|1
1656215580000|2022-06-26 03:53:00|811.98|802.88|811.93|802.83|811.98|802.88|811.92|802.82|8
1656215590000|2022-06-26 03:53:10|811.97|802.87|812.14|803.04|812.15|803.05|811.97|802.87|10
1656215600000|2022-06-26 03:53:20|812.15|803.05|812.15|803.05|812.16|803.06|812.15|803.05|3
1656215610000|2022-06-26 03:53:30|812.16|803.06|812.6|803.5|812.61|803.51|812.16|803.06|7
1656215620000|2022-06-26 03:53:40|812.66|803.56|812.62|803.52|812.66|803.56|812.59|803.49|4
1656215630000|2022-06-26 03:53:50|812.83|803.73|812.83|803.73|812.94|803.84|812.83|803.73|9
1656215640000|2022-06-26 03:54:00|812.95|803.85|812.81|803.71|812.97|803.87|812.8|803.7|9
1656215650000|2022-06-26 03:54:10|812.8|803.7|812.78|803.68|812.81|803.71|812.78|803.68|7
1656215660000|2022-06-26 03:54:20|812.63|803.53|812.23|803.13|812.63|803.53|812.22|803.12|10
1656215670000|2022-06-26 03:54:30|812.17|803.07|812.71|803.61|812.71|803.61|812.17|803.07|8
1656215680000|2022-06-26 03:54:40|812.75|803.65|812.81|803.71|812.85|803.75|812.75|803.65|4
1656215690000|2022-06-26 03:54:50|812.84|803.74|812.96|803.86|813|803.9|812.83|803.73|13
1656215700000|2022-06-26 03:55:00|812.94|803.84|813.11|804.01|813.11|804.01|812.91|803.81|6
1656215710000|2022-06-26 03:55:10|813.1|804|812.91|803.81|813.1|804|812.9|803.8|7
1656215720000|2022-06-26 03:55:20|812.9|803.8|812.84|803.74|812.91|803.81|812.84|803.74|7
1656215730000|2022-06-26 03:55:30|812.77|803.67|812.86|803.76|812.88|803.78|812.77|803.67|7
1656215740000|2022-06-26 03:55:40|812.89|803.79|812.84|803.74|812.89|803.79|812.83|803.73|8
1656215750000|2022-06-26 03:55:50|812.83|803.73|812.87|803.77|812.87|803.77|812.83|803.73|3
1656215760000|2022-06-26 03:56:00|812.85|803.75|812.85|803.75|812.87|803.77|812.82|803.72|5
1656215770000|2022-06-26 03:56:10|812.84|803.74|812.68|803.58|812.84|803.74|812.68|803.58|3
1656215780000|2022-06-26 03:56:20|812.69|803.59|812.81|803.71|812.83|803.73|812.69|803.59|7
1656215790000|2022-06-26 03:56:30|812.79|803.69|812.79|803.69|812.79|803.69|812.79|803.69|1
1656215800000|2022-06-26 03:56:40|812.81|803.71|812.96|803.86|812.96|803.86|812.79|803.69|8
1656215810000|2022-06-26 03:56:50|812.97|803.87|812.93|803.83|813|803.9|812.9|803.8|5
1656215820000|2022-06-26 03:57:00|812.96|803.86|812.96|803.86|812.96|803.86|812.96|803.86|1
1656215830000|2022-06-26 03:57:10|812.97|803.87|812.96|803.86|812.97|803.87|812.96|803.86|2
1656215840000|2022-06-26 03:57:20|812.97|803.87|812.96|803.86|812.97|803.87|812.96|803.86|4
1656215850000|2022-06-26 03:57:30|812.97|803.87|812.97|803.87|812.97|803.87|812.97|803.87|1
1656215860000|2022-06-26 03:57:40|812.96|803.86|812.97|803.87|812.97|803.87|812.96|803.86|6
1656215870000|2022-06-26 03:57:50|812.96|803.86|813.01|803.91|813.02|803.92|812.96|803.86|4
1656215880000|2022-06-26 03:58:00|812.98|803.88|812.85|803.75|812.98|803.88|812.81|803.71|8
1656215890000|2022-06-26 03:58:10|812.84|803.74|812.89|803.79|812.92|803.82|812.84|803.74|10
1656215910000|2022-06-26 03:58:30|812.87|803.77|812.86|803.76|812.87|803.77|812.86|803.76|2
1656215920000|2022-06-26 03:58:40|812.89|803.79|812.89|803.79|812.89|803.79|812.89|803.79|1
1656215930000|2022-06-26 03:58:50|812.91|803.81|812.91|803.81|812.91|803.81|812.91|803.81|1
1656215940000|2022-06-26 03:59:00|812.94|803.84|812.91|803.81|812.94|803.84|812.91|803.81|2
1656215950000|2022-06-26 03:59:10|812.84|803.74|812.36|803.26|812.84|803.74|812.36|803.26|5
1656215960000|2022-06-26 03:59:20|812.38|803.28|812.34|803.24|812.38|803.28|812.34|803.24|3
1656215970000|2022-06-26 03:59:30|812.33|803.23|812.35|803.25|812.35|803.25|812.33|803.23|2
1656215980000|2022-06-26 03:59:40|812.39|803.29|812.35|803.25|812.39|803.29|812.33|803.23|8
1656215990000|2022-06-26 03:59:50|812.23|803.13|812.18|803.08|812.28|803.18|812.18|803.08|4
1656216000000|2022-06-26 04:00:00|812.2|803.1|812.87|803.77|812.87|803.77|812.13|803.03|11
1656216010000|2022-06-26 04:00:10|812.88|803.78|812.9|803.8|812.93|803.83|812.79|803.69|12
1656216020000|2022-06-26 04:00:20|812.86|803.76|812.3|803.2|812.86|803.76|812.3|803.2|9
1656216030000|2022-06-26 04:00:30|812.34|803.24|812.35|803.25|812.35|803.25|812.34|803.24|2
1656216040000|2022-06-26 04:00:40|812.31|803.21|812.25|803.15|812.31|803.21|812.25|803.15|6
1656216050000|2022-06-26 04:00:50|812.24|803.14|811.89|802.79|812.25|803.15|811.89|802.79|6
1656216060000|2022-06-26 04:01:00|811.92|802.82|811.89|802.79|811.92|802.82|811.84|802.74|10
1656216070000|2022-06-26 04:01:10|811.84|802.74|812.04|802.94|812.04|802.94|811.84|802.74|5
1656216080000|2022-06-26 04:01:20|812.03|802.93|812.15|803.05|812.15|803.05|812.01|802.91|5
1656216090000|2022-06-26 04:01:30|812.13|803.03|812.7|803.6|812.7|803.6|812.13|803.03|7
1656216100000|2022-06-26 04:01:40|812.69|803.59|812.59|803.49|812.69|803.59|812.59|803.49|5
1656216110000|2022-06-26 04:01:50|812.58|803.48|812.66|803.56|812.69|803.59|812.58|803.48|6
1656216120000|2022-06-26 04:02:00|812.68|803.58|812.71|803.61|812.73|803.63|812.68|803.58|6
1656216130000|2022-06-26 04:02:10|812.73|803.63|812.71|803.61|812.73|803.63|812.68|803.58|6
1656216140000|2022-06-26 04:02:20|812.68|803.58|812.77|803.67|812.78|803.68|812.68|803.58|8
1656216150000|2022-06-26 04:02:30|812.74|803.64|812.8|803.7|812.8|803.7|812.48|803.38|10
1656216160000|2022-06-26 04:02:40|812.82|803.72|812.39|803.29|812.82|803.72|812.39|803.29|13
1656216170000|2022-06-26 04:02:50|812.42|803.32|812.83|803.73|812.83|803.73|812.42|803.32|5
1656216180000|2022-06-26 04:03:00|812.79|803.69|812.38|803.28|812.91|803.81|812.38|803.28|9
1656216200000|2022-06-26 04:03:20|812.36|803.26|813|803.9|813.04|803.94|812.36|803.26|10
1656216210000|2022-06-26 04:03:30|812.99|803.89|812.95|803.85|813|803.9|812.95|803.85|4
1656216220000|2022-06-26 04:03:40|813.03|803.93|813.28|804.18|813.28|804.18|813.03|803.93|6
1656216230000|2022-06-26 04:03:50|813.26|804.16|813.3|804.2|813.32|804.22|813.22|804.12|5
1656216240000|2022-06-26 04:04:00|813.24|804.14|813.22|804.12|813.24|804.14|813.22|804.12|2
1656216250000|2022-06-26 04:04:10|813.2|804.1|813.17|804.07|813.25|804.15|813.17|804.07|8
1656216260000|2022-06-26 04:04:20|813.21|804.11|813.11|804.01|813.26|804.16|813.11|804.01|9
1656216270000|2022-06-26 04:04:30|813.15|804.05|813.2|804.1|813.2|804.1|813.15|804.05|7
1656216280000|2022-06-26 04:04:40|813.19|804.09|813.15|804.05|813.19|804.09|813.15|804.05|6
1656216290000|2022-06-26 04:04:50|813.19|804.09|813.76|804.66|813.76|804.66|813.19|804.09|7
1656216300000|2022-06-26 04:05:00|813.74|804.64|813.95|804.85|813.95|804.85|813.74|804.64|2
1656216310000|2022-06-26 04:05:10|814.02|804.92|814.96|805.86|815|805.9|814.02|804.92|10
1656216320000|2022-06-26 04:05:20|815|805.9|815.04|805.94|815.12|806.02|814.91|805.81|11
1656216330000|2022-06-26 04:05:30|814.96|805.86|814.96|805.86|815.01|805.91|814.96|805.86|4
1656216340000|2022-06-26 04:05:40|815.01|805.91|815.06|805.96|815.06|805.96|814.96|805.86|7
1656216350000|2022-06-26 04:05:50|815.05|805.95|815.06|805.96|815.06|805.96|814.99|805.89|5
1656216360000|2022-06-26 04:06:00|815.03|805.93|815.15|806.05|815.15|806.05|814.99|805.89|10
1656216370000|2022-06-26 04:06:10|815.06|805.96|815|805.9|815.06|805.96|814.95|805.85|7
1656216380000|2022-06-26 04:06:20|815.01|805.91|814.42|805.32|815.01|805.91|814.33|805.23|14
1656216390000|2022-06-26 04:06:30|814.3|805.2|814.32|805.22|814.79|805.69|814.28|805.18|15
1656216400000|2022-06-26 04:06:40|814.36|805.26|814.49|805.39|814.49|805.39|814.36|805.26|6
1656216410000|2022-06-26 04:06:50|814.45|805.35|814.36|805.26|814.45|805.35|814.32|805.22|5
1656216420000|2022-06-26 04:07:00|814.32|805.22|814.2|805.1|814.32|805.22|814.2|805.1|3
1656216430000|2022-06-26 04:07:10|814.27|805.17|814|804.9|814.27|805.17|814|804.9|6
1656216440000|2022-06-26 04:07:20|814.01|804.91|813.32|804.22|814.01|804.91|813.32|804.22|11
1656216450000|2022-06-26 04:07:30|813.35|804.25|813.34|804.24|813.38|804.28|813.29|804.19|7
1656216460000|2022-06-26 04:07:40|813.42|804.32|813.27|804.17|813.42|804.32|813.19|804.09|7
1656216470000|2022-06-26 04:07:50|813.28|804.18|813.34|804.24|813.34|804.24|813.23|804.13|11
1656216480000|2022-06-26 04:08:00|813.33|804.23|813.3|804.2|813.33|804.23|813.21|804.11|8
1656216490000|2022-06-26 04:08:10|813.27|804.17|813.3|804.2|813.38|804.28|813.27|804.17|7
1656216500000|2022-06-26 04:08:20|813.26|804.16|813.3|804.2|813.3|804.2|813.26|804.16|7
1656216510000|2022-06-26 04:08:30|813.27|804.17|813.3|804.2|813.3|804.2|813.27|804.17|2
1656216520000|2022-06-26 04:08:40|813.27|804.17|813.32|804.22|813.32|804.22|813.22|804.12|8
1656216530000|2022-06-26 04:08:50|813.3|804.2|813.42|804.32|813.85|804.75|813.3|804.2|9
1656216540000|2022-06-26 04:09:00|813.32|804.22|813.2|804.1|813.32|804.22|813.19|804.09|9
1656216550000|2022-06-26 04:09:10|813.19|804.09|813.19|804.09|813.19|804.09|813.19|804.09|1
1656216560000|2022-06-26 04:09:20|813.2|804.1|813.21|804.11|813.22|804.12|813.2|804.1|4
1656216570000|2022-06-26 04:09:30|813.19|804.09|813.17|804.07|813.22|804.12|813.14|804.04|9
1656216580000|2022-06-26 04:09:40|813.1|804|813.1|804|813.11|804.01|813.1|804|3
1656216590000|2022-06-26 04:09:50|813.15|804.05|813.1|804|813.15|804.05|813.1|804|10
1656216600000|2022-06-26 04:10:00|813.17|804.07|813.11|804.01|813.21|804.11|813.11|804.01|8
1656216610000|2022-06-26 04:10:10|813.14|804.04|813.28|804.18|813.28|804.18|813.12|804.02|7
1656216620000|2022-06-26 04:10:20|813.26|804.16|813.26|804.16|813.3|804.2|813.23|804.13|6
1656216630000|2022-06-26 04:10:30|813.3|804.2|813.32|804.22|813.34|804.24|813.3|804.2|8
1656216640000|2022-06-26 04:10:40|813.35|804.25|813.32|804.22|813.38|804.28|813.31|804.21|19
1656216650000|2022-06-26 04:10:50|813.34|804.24|813.37|804.27|813.37|804.27|813.34|804.24|10
1656216660000|2022-06-26 04:11:00|813.41|804.31|814.08|804.98|814.09|804.99|813.41|804.31|14
1656216670000|2022-06-26 04:11:10|814.11|805.01|814.24|805.14|814.25|805.15|814.11|805.01|4
1656216680000|2022-06-26 04:11:20|814.22|805.12|814.22|805.12|814.22|805.12|814.22|805.12|1
1656216690000|2022-06-26 04:11:30|814.23|805.13|814.24|805.14|814.27|805.17|814.23|805.13|3
1656216700000|2022-06-26 04:11:40|814.27|805.17|814.23|805.13|814.27|805.17|814.23|805.13|8
1656216710000|2022-06-26 04:11:50|814.22|805.12|814.18|805.08|814.22|805.12|814.18|805.08|3
1656216720000|2022-06-26 04:12:00|814.19|805.09|814.2|805.1|814.22|805.12|814.18|805.08|6
1656216730000|2022-06-26 04:12:10|814.19|805.09|814.19|805.09|814.19|805.09|814.19|805.09|1
1656216740000|2022-06-26 04:12:20|814.17|805.07|813.78|804.68|814.19|805.09|813.76|804.66|15
1656216750000|2022-06-26 04:12:30|813.79|804.69|813.27|804.17|813.79|804.69|813.26|804.16|11
1656216760000|2022-06-26 04:12:40|813.2|804.1|813.01|803.91|813.2|804.1|813.01|803.91|8
1656216770000|2022-06-26 04:12:50|813.04|803.94|812.95|803.85|813.04|803.94|812.91|803.81|11
1656216780000|2022-06-26 04:13:00|812.9|803.8|812.9|803.8|812.9|803.8|812.9|803.8|1
1656216790000|2022-06-26 04:13:10|812.92|803.82|812.92|803.82|812.92|803.82|812.92|803.82|1
1656216800000|2022-06-26 04:13:20|812.9|803.8|812.97|803.87|812.99|803.89|812.9|803.8|8
1656216810000|2022-06-26 04:13:30|812.99|803.89|813.03|803.93|813.03|803.93|812.99|803.89|3
1656216820000|2022-06-26 04:13:40|812.99|803.89|812.9|803.8|812.99|803.89|812.9|803.8|6
1656216830000|2022-06-26 04:13:50|812.96|803.86|812.98|803.88|812.98|803.88|812.96|803.86|2
1656216840000|2022-06-26 04:14:00|812.97|803.87|812.86|803.76|812.97|803.87|812.86|803.76|3
1656216850000|2022-06-26 04:14:10|812.89|803.79|812.93|803.83|812.95|803.85|812.89|803.79|8
1656216860000|2022-06-26 04:14:20|812.92|803.82|813.03|803.93|813.04|803.94|812.92|803.82|5
1656216870000|2022-06-26 04:14:30|813.01|803.91|812.96|803.86|813.01|803.91|812.95|803.85|7
1656216880000|2022-06-26 04:14:40|812.98|803.88|812.88|803.78|812.98|803.88|812.88|803.78|4
1656216890000|2022-06-26 04:14:50|812.9|803.8|812.86|803.76|812.9|803.8|812.86|803.76|5
1656216900000|2022-06-26 04:15:00|812.88|803.78|812.88|803.78|812.88|803.78|812.88|803.78|1
1656216910000|2022-06-26 04:15:10|812.86|803.76|812.9|803.8|812.9|803.8|812.86|803.76|2
1656216920000|2022-06-26 04:15:20|812.93|803.83|812.91|803.81|812.93|803.83|812.91|803.81|2
1656216930000|2022-06-26 04:15:30|812.93|803.83|812.75|803.65|812.93|803.83|812.75|803.65|8
1656216940000|2022-06-26 04:15:40|812.77|803.67|812.83|803.73|812.85|803.75|812.77|803.67|4
1656216950000|2022-06-26 04:15:50|812.85|803.75|812.85|803.75|812.85|803.75|812.85|803.75|1
1656216960000|2022-06-26 04:16:00|812.86|803.76|812.8|803.7|812.86|803.76|812.79|803.69|7
1656216970000|2022-06-26 04:16:10|812.79|803.69|812.88|803.78|812.88|803.78|812.79|803.69|4
1656216980000|2022-06-26 04:16:20|812.91|803.81|813.17|804.07|813.23|804.13|812.91|803.81|6
1656216990000|2022-06-26 04:16:30|813.15|804.05|813|803.9|813.15|804.05|812.98|803.88|9
1656217000000|2022-06-26 04:16:40|813.04|803.94|813|803.9|813.04|803.94|813|803.9|6
1656217010000|2022-06-26 04:16:50|813.04|803.94|813.24|804.14|813.24|804.14|813|803.9|12
1656217020000|2022-06-26 04:17:00|813.23|804.13|813.01|803.91|813.23|804.13|813.01|803.91|3
1656217030000|2022-06-26 04:17:10|813.08|803.98|813.11|804.01|813.11|804.01|813.08|803.98|2
1656217040000|2022-06-26 04:17:20|813.13|804.03|812.92|803.82|813.13|804.03|812.91|803.81|6
1656217050000|2022-06-26 04:17:30|812.89|803.79|812.89|803.79|812.95|803.85|812.89|803.79|5
1656217060000|2022-06-26 04:17:40|812.93|803.83|813.3|804.2|813.3|804.2|812.89|803.79|19
1656217070000|2022-06-26 04:17:50|813.26|804.16|813.2|804.1|813.57|804.47|813.19|804.09|17
1656217080000|2022-06-26 04:18:00|813.22|804.12|813.32|804.22|813.7|804.6|813.2|804.1|12
1656217090000|2022-06-26 04:18:10|813.36|804.26|813.34|804.24|813.7|804.6|813.34|804.24|8
1656217100000|2022-06-26 04:18:20|813.35|804.25|813.33|804.23|813.42|804.32|813.31|804.21|11
1656217110000|2022-06-26 04:18:30|813.34|804.24|813.37|804.27|813.37|804.27|813.34|804.24|2
1656217120000|2022-06-26 04:18:40|813.34|804.24|813.37|804.27|813.39|804.29|813.34|804.24|6
1656217130000|2022-06-26 04:18:50|813.34|804.24|813.31|804.21|813.37|804.27|813.31|804.21|6
1656217140000|2022-06-26 04:19:00|813.34|804.24|813.3|804.2|813.37|804.27|813.3|804.2|7
1656217150000|2022-06-26 04:19:10|813.31|804.21|813.34|804.24|813.34|804.24|813.31|804.21|2
1656217160000|2022-06-26 04:19:20|813.36|804.26|813.16|804.06|813.37|804.27|813.16|804.06|9
1656217170000|2022-06-26 04:19:30|813.13|804.03|813.13|804.03|813.13|804.03|813.1|804|3
1656217180000|2022-06-26 04:19:40|813.14|804.04|813.13|804.03|813.18|804.08|813.13|804.03|4
1656217190000|2022-06-26 04:19:50|813.05|803.95|813.13|804.03|813.13|804.03|813.05|803.95|3
1656217200000|2022-06-26 04:20:00|813.09|803.99|813.05|803.95|813.13|804.03|813.05|803.95|8
1656217210000|2022-06-26 04:20:10|813.08|803.98|813.08|803.98|813.08|803.98|813.08|803.98|1
1656217220000|2022-06-26 04:20:20|813.12|804.02|813.09|803.99|813.19|804.09|813.08|803.98|7
1656217230000|2022-06-26 04:20:30|813.05|803.95|813.09|803.99|813.12|804.02|813.05|803.95|4
1656217250000|2022-06-26 04:20:50|813.11|804.01|813.11|804.01|813.15|804.05|813.11|804.01|4
1656217260000|2022-06-26 04:21:00|813.07|803.97|813.1|804|813.1|804|812.92|803.82|8
1656217270000|2022-06-26 04:21:10|813.07|803.97|813.08|803.98|813.1|804|813.07|803.97|5
1656217280000|2022-06-26 04:21:20|813.05|803.95|813.05|803.95|813.12|804.02|813.05|803.95|5
1656217290000|2022-06-26 04:21:30|813.08|803.98|813.08|803.98|813.08|803.98|813.05|803.95|3
1656217300000|2022-06-26 04:21:40|813.05|803.95|813.08|803.98|813.08|803.98|813.05|803.95|2
1656217310000|2022-06-26 04:21:50|813.05|803.95|813.05|803.95|813.05|803.95|813.05|803.95|1
1656217320000|2022-06-26 04:22:00|813.07|803.97|813.08|803.98|813.16|804.06|813.07|803.97|3
1656217330000|2022-06-26 04:22:10|813.09|803.99|813.08|803.98|813.09|803.99|813.07|803.97|3
1656217340000|2022-06-26 04:22:20|813.12|804.02|813.11|804.01|813.22|804.12|813.11|804.01|5
1656217350000|2022-06-26 04:22:30|813.15|804.05|813.14|804.04|813.18|804.08|813.1|804|6
1656217360000|2022-06-26 04:22:40|813.11|804.01|813.11|804.01|813.14|804.04|813.11|804.01|3
1656217390000|2022-06-26 04:23:10|813.22|804.12|813.21|804.11|813.35|804.25|813.21|804.11|5
1656217400000|2022-06-26 04:23:20|813.25|804.15|813.25|804.15|813.25|804.15|813.25|804.15|1
1656217410000|2022-06-26 04:23:30|813.34|804.24|813.13|804.03|813.34|804.24|813.13|804.03|3
1656217420000|2022-06-26 04:23:40|813.16|804.06|813.16|804.06|813.16|804.06|813.16|804.06|1
1656217430000|2022-06-26 04:23:50|813.13|804.03|813.13|804.03|813.16|804.06|813.13|804.03|3
1656217440000|2022-06-26 04:24:00|813.16|804.06|813.25|804.15|813.25|804.15|813.13|804.03|6
1656217450000|2022-06-26 04:24:10|813.24|804.14|813.53|804.43|813.57|804.47|813.24|804.14|12
1656217460000|2022-06-26 04:24:20|813.55|804.45|813.17|804.07|813.55|804.45|813.12|804.02|11
1656217470000|2022-06-26 04:24:30|813.16|804.06|813.06|803.96|813.18|804.08|813.06|803.96|6
1656217480000|2022-06-26 04:24:40|813.07|803.97|813.07|803.97|813.07|803.97|813.05|803.95|3
1656217490000|2022-06-26 04:24:50|813.05|803.95|813.07|803.97|813.14|804.04|813.05|803.95|4
1656217500000|2022-06-26 04:25:00|813.11|804.01|813.11|804.01|813.11|804.01|813.11|804.01|1
1656217510000|2022-06-26 04:25:10|813.07|803.97|812.77|803.67|813.07|803.97|812.77|803.67|8
1656217520000|2022-06-26 04:25:20|812.75|803.65|811.43|802.33|812.83|803.73|811.43|802.33|17
1656217530000|2022-06-26 04:25:30|811.4|802.3|810.72|801.62|811.4|802.3|810.72|801.62|20
1656217540000|2022-06-26 04:25:40|810.73|801.63|810.74|801.64|810.87|801.77|810.73|801.63|14
1656217550000|2022-06-26 04:25:50|810.67|801.57|810.62|801.52|810.67|801.57|810.07|800.97|23
1656217560000|2022-06-26 04:26:00|810.66|801.56|810.81|801.71|810.81|801.71|810.66|801.56|4
1656217570000|2022-06-26 04:26:10|810.76|801.66|810.17|801.07|810.76|801.66|810.15|801.05|8
1656217580000|2022-06-26 04:26:20|810.16|801.06|809.8|800.7|810.16|801.06|809.78|800.68|13
1656217590000|2022-06-26 04:26:30|809.83|800.73|809.83|800.73|809.83|800.73|809.83|800.73|1
1656217600000|2022-06-26 04:26:40|809.81|800.71|809.21|800.11|809.94|800.84|809.21|800.11|12
1656217610000|2022-06-26 04:26:50|809.24|800.14|808.99|799.89|809.34|800.24|808.99|799.89|12
1656217620000|2022-06-26 04:27:00|809.1|800|808.83|799.73|809.1|800|808.83|799.73|19
1656217630000|2022-06-26 04:27:10|808.88|799.78|809|799.9|809.01|799.91|808.87|799.77|9
1656217640000|2022-06-26 04:27:20|808.95|799.85|809.18|800.08|809.18|800.08|808.95|799.85|6
1656217650000|2022-06-26 04:27:30|809.19|800.09|809.17|800.07|809.19|800.09|809.17|800.07|4
1656217660000|2022-06-26 04:27:40|809.14|800.04|809.14|800.04|809.14|800.04|809.1|800|3
1656217670000|2022-06-26 04:27:50|809.03|799.93|809.14|800.04|809.14|800.04|808.99|799.89|8
1656217680000|2022-06-26 04:28:00|809.13|800.03|809.28|800.18|809.29|800.19|809.13|800.03|7
1656217690000|2022-06-26 04:28:10|809.3|800.2|809.81|800.71|809.81|800.71|809.3|800.2|11
1656217700000|2022-06-26 04:28:20|809.8|800.7|809.85|800.75|809.85|800.75|809.77|800.67|6
1656217710000|2022-06-26 04:28:30|809.87|800.77|809.3|800.2|809.87|800.77|809.3|800.2|11
1656217720000|2022-06-26 04:28:40|809.29|800.19|809.29|800.19|809.31|800.21|809.26|800.16|6
1656217740000|2022-06-26 04:29:00|809.3|800.2|809.31|800.21|809.31|800.21|809.3|800.2|2
1656217750000|2022-06-26 04:29:10|809.35|800.25|809.73|800.63|809.82|800.72|809.35|800.25|8
1656217760000|2022-06-26 04:29:20|809.72|800.62|809.86|800.76|809.9|800.8|809.72|800.62|8
1656217770000|2022-06-26 04:29:30|809.88|800.78|809.79|800.69|809.88|800.78|809.79|800.69|3
1656217780000|2022-06-26 04:29:40|809.76|800.66|809.96|800.86|810|800.9|809.76|800.66|13
1656217790000|2022-06-26 04:29:50|809.93|800.83|810.33|801.23|810.33|801.23|809.93|800.83|7
1656217800000|2022-06-26 04:30:00|810.65|801.55|809.84|800.74|810.65|801.55|809.84|800.74|26
1656217810000|2022-06-26 04:30:10|809.88|800.78|809.9|800.8|809.91|800.81|809.83|800.73|13
1656217820000|2022-06-26 04:30:20|809.87|800.77|810.15|801.05|810.26|801.16|809.87|800.77|16
1656217830000|2022-06-26 04:30:30|810.12|801.02|809.98|800.88|810.12|801.02|809.88|800.78|4
1656217840000|2022-06-26 04:30:40|810.02|800.92|810.24|801.14|810.24|801.14|810.02|800.92|11
1656217850000|2022-06-26 04:30:50|810.21|801.11|810.03|800.93|810.21|801.11|810.01|800.91|10
1656217860000|2022-06-26 04:31:00|810.05|800.95|810.07|800.97|810.07|800.97|809.98|800.88|6
1656217870000|2022-06-26 04:31:10|810.09|800.99|810.01|800.91|810.09|800.99|809.98|800.88|4
1656217880000|2022-06-26 04:31:20|810|800.9|810.12|801.02|810.12|801.02|809.92|800.82|6
1656217890000|2022-06-26 04:31:30|810.08|800.98|809.91|800.81|810.12|801.02|809.81|800.71|12
1656217900000|2022-06-26 04:31:40|809.89|800.79|809.81|800.71|810.02|800.92|809.81|800.71|14
1656217910000|2022-06-26 04:31:50|809.83|800.73|809.87|800.77|809.88|800.78|809.81|800.71|8
1656217920000|2022-06-26 04:32:00|809.85|800.75|809.85|800.75|809.85|800.75|809.85|800.75|1
1656217930000|2022-06-26 04:32:10|809.83|800.73|809.87|800.77|809.89|800.79|809.75|800.65|12
1656217940000|2022-06-26 04:32:20|809.9|800.8|809.9|800.8|809.91|800.81|809.9|800.8|5
1656217950000|2022-06-26 04:32:30|809.88|800.78|809.81|800.71|809.88|800.78|809.79|800.69|9
1656217960000|2022-06-26 04:32:40|809.77|800.67|809.69|800.59|809.77|800.67|809.66|800.56|9
1656217970000|2022-06-26 04:32:50|809.79|800.69|809.75|800.65|809.83|800.73|809.68|800.58|14
1656217980000|2022-06-26 04:33:00|809.7|800.6|809.88|800.78|809.89|800.79|809.7|800.6|8
1656217990000|2022-06-26 04:33:10|809.84|800.74|809.84|800.74|809.84|800.74|809.78|800.68|9
1656218000000|2022-06-26 04:33:20|809.86|800.76|809.86|800.76|809.86|800.76|809.86|800.76|1
1656218010000|2022-06-26 04:33:30|809.82|800.72|809.84|800.74|809.84|800.74|809.82|800.72|2
1656218020000|2022-06-26 04:33:40|809.92|800.82|810.1|801|810.1|801|809.92|800.82|8
1656218030000|2022-06-26 04:33:50|809.98|800.88|809.95|800.85|809.98|800.88|809.95|800.85|2
1656218040000|2022-06-26 04:34:00|809.98|800.88|810.92|801.82|810.93|801.83|809.98|800.88|17
1656218050000|2022-06-26 04:34:10|810.91|801.81|810.93|801.83|810.96|801.86|810.85|801.75|7
1656218060000|2022-06-26 04:34:20|810.9|801.8|810.91|801.81|810.91|801.81|810.9|801.8|4
1656218070000|2022-06-26 04:34:30|810.9|801.8|810.9|801.8|810.94|801.84|810.9|801.8|5
1656218080000|2022-06-26 04:34:40|810.99|801.89|812.96|803.86|812.96|803.86|810.98|801.88|24
1656218090000|2022-06-26 04:34:50|812.9|803.8|813.01|803.91|813.2|804.1|812.9|803.8|20
1656218100000|2022-06-26 04:35:00|813.02|803.92|813.04|803.94|813.04|803.94|812.96|803.86|5
1656218110000|2022-06-26 04:35:10|813.07|803.97|813.17|804.07|813.17|804.07|813.07|803.97|11
1656218120000|2022-06-26 04:35:20|813.15|804.05|813.02|803.92|813.15|804.05|813.02|803.92|7
1656218130000|2022-06-26 04:35:30|813.06|803.96|812.96|803.86|813.14|804.04|812.96|803.86|8
1656218140000|2022-06-26 04:35:40|812.99|803.89|813.09|803.99|813.09|803.99|812.99|803.89|4
1656218150000|2022-06-26 04:35:50|813.14|804.04|814.13|805.03|814.14|805.04|813.13|804.03|19
1656218160000|2022-06-26 04:36:00|814.12|805.02|813.99|804.89|814.12|805.02|813.96|804.86|7
1656218170000|2022-06-26 04:36:10|814.05|804.95|814.15|805.05|814.15|805.05|814.04|804.94|9
1656218180000|2022-06-26 04:36:20|814.12|805.02|813.98|804.88|814.13|805.03|813.88|804.78|12
1656218190000|2022-06-26 04:36:30|813.97|804.87|813.8|804.7|813.97|804.87|813.79|804.69|11
1656218200000|2022-06-26 04:36:40|813.83|804.73|813.86|804.76|813.86|804.76|813.78|804.68|5
1656218210000|2022-06-26 04:36:50|813.85|804.75|813.94|804.84|813.95|804.85|813.85|804.75|8
1656218220000|2022-06-26 04:37:00|813.92|804.82|813.98|804.88|814.01|804.91|813.92|804.82|6
1656218230000|2022-06-26 04:37:10|813.99|804.89|813.15|804.05|813.99|804.89|813.15|804.05|13
1656218240000|2022-06-26 04:37:20|813.17|804.07|813.21|804.11|813.21|804.11|813.17|804.07|12
1656218250000|2022-06-26 04:37:30|813.27|804.17|813.19|804.09|813.27|804.17|813.19|804.09|3
1656218260000|2022-06-26 04:37:40|813.22|804.12|813.65|804.55|813.73|804.63|813.22|804.12|9
1656218270000|2022-06-26 04:37:50|813.8|804.7|814.12|805.02|814.21|805.11|813.8|804.7|17
1656218280000|2022-06-26 04:38:00|814.09|804.99|814|804.9|814.16|805.06|814|804.9|9
1656218290000|2022-06-26 04:38:10|814.05|804.95|813.98|804.88|814.05|804.95|813.84|804.74|15
1656218300000|2022-06-26 04:38:20|813.93|804.83|813.86|804.76|813.93|804.83|813.86|804.76|8
1656218310000|2022-06-26 04:38:30|813.98|804.88|814.06|804.96|814.16|805.06|813.98|804.88|13
1656218320000|2022-06-26 04:38:40|814.07|804.97|814.15|805.05|814.15|805.05|813.91|804.81|11
1656218330000|2022-06-26 04:38:50|814.13|805.03|814.16|805.06|814.16|805.06|814.09|804.99|4
1656218340000|2022-06-26 04:39:00|814.18|805.08|814.18|805.08|814.18|805.08|814.14|805.04|3
1656218350000|2022-06-26 04:39:10|814.14|805.04|814.12|805.02|814.14|805.04|814.12|805.02|2
1656218360000|2022-06-26 04:39:20|814.16|805.06|813.9|804.8|814.16|805.06|813.9|804.8|4
1656218370000|2022-06-26 04:39:30|813.94|804.84|813.94|804.84|814|804.9|813.94|804.84|5
1656218380000|2022-06-26 04:39:40|813.97|804.87|813.36|804.26|813.97|804.87|813.36|804.26|13
1656218390000|2022-06-26 04:39:50|813.35|804.25|813.24|804.14|813.35|804.25|813.18|804.08|8
1656218400000|2022-06-26 04:40:00|813.25|804.15|813.27|804.17|813.29|804.19|813.25|804.15|3
1656218410000|2022-06-26 04:40:10|813.23|804.13|813.05|803.95|813.23|804.13|812.92|803.82|13
1656218420000|2022-06-26 04:40:20|813.1|804|813|803.9|813.1|804|812.96|803.86|7
1656218430000|2022-06-26 04:40:30|813.03|803.93|813.08|803.98|813.1|804|813.01|803.91|4
1656218440000|2022-06-26 04:40:40|813.02|803.92|812.88|803.78|813.02|803.92|812.88|803.78|11
1656218450000|2022-06-26 04:40:50|812.86|803.76|812.87|803.77|812.9|803.8|812.86|803.76|6
1656218460000|2022-06-26 04:41:00|812.89|803.79|812.94|803.84|812.94|803.84|812.89|803.79|4
1656218470000|2022-06-26 04:41:10|812.97|803.87|812.97|803.87|812.97|803.87|812.95|803.85|3
1656218480000|2022-06-26 04:41:20|813.01|803.91|813.01|803.91|813.03|803.93|813.01|803.91|3
1656218490000|2022-06-26 04:41:30|812.96|803.86|812.96|803.86|812.98|803.88|812.93|803.83|5
1656218500000|2022-06-26 04:41:40|812.98|803.88|813.01|803.91|813.01|803.91|812.94|803.84|5
1656218510000|2022-06-26 04:41:50|813.03|803.93|813.01|803.91|813.03|803.93|813.01|803.91|2
1656218520000|2022-06-26 04:42:00|813.03|803.93|813.07|803.97|813.07|803.97|813.01|803.91|11
1656218530000|2022-06-26 04:42:10|813.13|804.03|813.27|804.17|813.3|804.2|813.13|804.03|6
1656218540000|2022-06-26 04:42:20|813.23|804.13|813.27|804.17|813.3|804.2|813.23|804.13|4
1656218550000|2022-06-26 04:42:30|813.3|804.2|813.38|804.28|813.38|804.28|813.29|804.19|6
1656218560000|2022-06-26 04:42:40|813.33|804.23|813.81|804.71|813.85|804.75|813.33|804.23|17
1656218570000|2022-06-26 04:42:50|813.82|804.72|814.34|805.24|814.39|805.29|813.81|804.71|17
1656218580000|2022-06-26 04:43:00|814.32|805.22|814.73|805.63|814.73|805.63|814.32|805.22|7
1656218590000|2022-06-26 04:43:10|814.8|805.7|814.86|805.76|814.92|805.82|814.74|805.64|11
1656218600000|2022-06-26 04:43:20|814.85|805.75|814.85|805.75|814.86|805.76|814.85|805.75|5
1656218610000|2022-06-26 04:43:30|814.84|805.74|814.84|805.74|814.84|805.74|814.84|805.74|1
1656218620000|2022-06-26 04:43:40|814.74|805.64|814.74|805.64|814.74|805.64|814.74|805.64|1
1656218630000|2022-06-26 04:43:50|814.72|805.62|814.79|805.69|814.79|805.69|814.72|805.62|9
1656218640000|2022-06-26 04:44:00|814.74|805.64|814.19|805.09|814.74|805.64|814.19|805.09|12
1656218650000|2022-06-26 04:44:10|814.18|805.08|813.95|804.85|814.18|805.08|813.95|804.85|8
1656218660000|2022-06-26 04:44:20|813.94|804.84|813.9|804.8|813.94|804.84|813.9|804.8|3
1656218670000|2022-06-26 04:44:30|813.87|804.77|813.89|804.79|813.89|804.79|813.87|804.77|2
1656218680000|2022-06-26 04:44:40|813.87|804.77|813.86|804.76|813.89|804.79|813.86|804.76|6
1656218690000|2022-06-26 04:44:50|813.88|804.78|814.03|804.93|814.03|804.93|813.88|804.78|6
1656218700000|2022-06-26 04:45:00|814|804.9|813.96|804.86|814|804.9|813.96|804.86|2
1656218710000|2022-06-26 04:45:10|813.99|804.89|813.98|804.88|813.99|804.89|813.98|804.88|2
1656218720000|2022-06-26 04:45:20|814.09|804.99|814.11|805.01|814.11|805.01|814.09|804.99|5
1656218730000|2022-06-26 04:45:30|814.1|805|814.13|805.03|814.51|805.41|814.09|804.99|14
1656218740000|2022-06-26 04:45:40|814.23|805.13|814.19|805.09|814.23|805.13|814.19|805.09|2
1656218750000|2022-06-26 04:45:50|814.17|805.07|814.08|804.98|814.17|805.07|814.08|804.98|3
1656218760000|2022-06-26 04:46:00|814.04|804.94|813.99|804.89|814.08|804.98|813.97|804.87|7
1656218770000|2022-06-26 04:46:10|814.02|804.92|814.05|804.95|814.07|804.97|814.02|804.92|3
1656218780000|2022-06-26 04:46:20|814.07|804.97|814.07|804.97|814.07|804.97|814.07|804.97|1
1656218790000|2022-06-26 04:46:30|814.05|804.95|813.89|804.79|814.05|804.95|813.88|804.78|7
1656218800000|2022-06-26 04:46:40|813.88|804.78|814.04|804.94|814.04|804.94|813.87|804.77|13
1656218810000|2022-06-26 04:46:50|814.07|804.97|814.11|805.01|814.11|805.01|814.07|804.97|4
1656218820000|2022-06-26 04:47:00|814.12|805.02|814.1|805|814.12|805.02|814.07|804.97|6
1656218830000|2022-06-26 04:47:10|814.07|804.97|814.07|804.97|814.1|805|814.05|804.95|7
1656218840000|2022-06-26 04:47:20|814.09|804.99|814.68|805.58|814.69|805.59|814.09|804.99|11
1656218850000|2022-06-26 04:47:30|814.65|805.55|814.81|805.71|814.81|805.71|814.59|805.49|14
1656218860000|2022-06-26 04:47:40|814.84|805.74|814.82|805.72|814.84|805.74|814.79|805.69|3
1656218870000|2022-06-26 04:47:50|814.81|805.71|814.81|805.71|814.81|805.71|814.81|805.71|1
1656218880000|2022-06-26 04:48:00|814.82|805.72|814.82|805.72|814.82|805.72|814.82|805.72|1
1656218890000|2022-06-26 04:48:10|814.81|805.71|814.81|805.71|814.81|805.71|814.81|805.71|1
1656218900000|2022-06-26 04:48:20|814.92|805.82|814.88|805.78|815.02|805.92|814.88|805.78|8
1656218910000|2022-06-26 04:48:30|814.91|805.81|815.16|806.06|815.19|806.09|814.91|805.81|15
1656218920000|2022-06-26 04:48:40|815.17|806.07|815.23|806.13|815.23|806.13|815.17|806.07|11
1656218930000|2022-06-26 04:48:50|815.21|806.11|815.18|806.08|815.21|806.11|815.18|806.08|7
1656218940000|2022-06-26 04:49:00|815.3|806.2|815.3|806.2|815.3|806.2|815.17|806.07|9
1656218950000|2022-06-26 04:49:10|815.29|806.19|815.28|806.18|815.29|806.19|815.18|806.08|12
1656218960000|2022-06-26 04:49:20|815.31|806.21|815.29|806.19|815.33|806.23|815.29|806.19|7
1656218970000|2022-06-26 04:49:30|815.32|806.22|815.32|806.22|815.33|806.23|815.31|806.21|5
1656218980000|2022-06-26 04:49:40|815.34|806.24|815.38|806.28|815.71|806.61|815.34|806.24|13
1656218990000|2022-06-26 04:49:50|815.41|806.31|815.36|806.26|815.41|806.31|815.36|806.26|4
1656219000000|2022-06-26 04:50:00|815.37|806.27|815.35|806.25|815.37|806.27|815.32|806.22|14
1656219010000|2022-06-26 04:50:10|815.34|806.24|815.77|806.67|815.77|806.67|815.34|806.24|7
1656219020000|2022-06-26 04:50:20|815.88|806.78|816.1|807|816.12|807.02|815.88|806.78|15
1656219030000|2022-06-26 04:50:30|816.11|807.01|816.23|807.13|816.23|807.13|816.02|806.92|7
1656219040000|2022-06-26 04:50:40|816.21|807.11|816.21|807.11|816.21|807.11|816.21|807.11|1
1656219050000|2022-06-26 04:50:50|816.18|807.08|816.12|807.02|816.18|807.08|816.12|807.02|2
1656219060000|2022-06-26 04:51:00|816.09|806.99|816.04|806.94|816.09|806.99|816.04|806.94|3
1656219070000|2022-06-26 04:51:10|816.01|806.91|815.8|806.7|816.01|806.91|815.8|806.7|6
1656219080000|2022-06-26 04:51:20|815.88|806.78|815.88|806.78|815.88|806.78|815.8|806.7|3
1656219090000|2022-06-26 04:51:30|815.75|806.65|814.93|805.83|815.75|806.65|814.91|805.81|19
1656219100000|2022-06-26 04:51:40|814.91|805.81|814.93|805.83|814.93|805.83|814.91|805.81|2
1656219110000|2022-06-26 04:51:50|814.91|805.81|814.93|805.83|814.93|805.83|814.91|805.81|2
1656219120000|2022-06-26 04:52:00|814.85|805.75|814.84|805.74|814.85|805.75|814.83|805.73|5
1656219130000|2022-06-26 04:52:10|814.85|805.75|814.8|805.7|814.85|805.75|814.8|805.7|7
1656219140000|2022-06-26 04:52:20|814.82|805.72|814.82|805.72|814.82|805.72|814.82|805.72|1
1656219150000|2022-06-26 04:52:30|814.7|805.6|814.18|805.08|814.72|805.62|814.18|805.08|14
1656219160000|2022-06-26 04:52:40|814.21|805.11|814.58|805.48|814.58|805.48|814.21|805.11|6
1656219180000|2022-06-26 04:53:00|814.54|805.44|814.54|805.44|814.54|805.44|814.54|805.44|1
1656219220000|2022-06-26 04:53:40|814.5|805.4|814.5|805.4|814.54|805.44|814.5|805.4|5
1656219230000|2022-06-26 04:53:50|814.48|805.38|814.48|805.38|814.49|805.39|814.48|805.38|3
1656219240000|2022-06-26 04:54:00|814.45|805.35|814.56|805.46|814.62|805.52|814.43|805.33|12
1656219250000|2022-06-26 04:54:10|814.62|805.52|814.63|805.53|814.63|805.53|814.56|805.46|8
1656219260000|2022-06-26 04:54:20|814.61|805.51|814.65|805.55|814.66|805.56|814.61|805.51|8
1656219270000|2022-06-26 04:54:30|814.66|805.56|814.66|805.56|814.68|805.58|814.64|805.54|23
1656219280000|2022-06-26 04:54:40|814.65|805.55|814.65|805.55|814.66|805.56|814.61|805.51|9
1656219290000|2022-06-26 04:54:50|814.66|805.56|814.66|805.56|814.66|805.56|814.65|805.55|9
1656219300000|2022-06-26 04:55:00|814.65|805.55|814.68|805.58|814.68|805.58|814.65|805.55|3
1656219310000|2022-06-26 04:55:10|814.7|805.6|814.77|805.67|814.77|805.67|814.7|805.6|2
1656219320000|2022-06-26 04:55:20|814.8|805.7|815.37|806.27|815.37|806.27|814.76|805.66|11
1656219330000|2022-06-26 04:55:30|815.39|806.29|815.03|805.93|815.6|806.5|815.01|805.91|12
1656219340000|2022-06-26 04:55:40|814.89|805.79|814.14|805.04|814.89|805.79|814.14|805.04|14
1656219350000|2022-06-26 04:55:50|814.13|805.03|814.55|805.45|814.55|805.45|813.96|804.86|16
1656219360000|2022-06-26 04:56:00|814.58|805.48|814.71|805.61|814.71|805.61|814.57|805.47|18
1656219370000|2022-06-26 04:56:10|814.54|805.44|814.61|805.51|814.61|805.51|814.54|805.44|2
1656219380000|2022-06-26 04:56:20|814.66|805.56|814.72|805.62|814.72|805.62|814.66|805.56|2
1656219390000|2022-06-26 04:56:30|814.73|805.63|814.72|805.62|814.73|805.63|814.72|805.62|2
1656219400000|2022-06-26 04:56:40|814.77|805.67|814.77|805.67|814.77|805.67|814.77|805.67|1
1656219410000|2022-06-26 04:56:50|814.62|805.52|814.27|805.17|814.62|805.52|814.27|805.17|4
1656219420000|2022-06-26 04:57:00|814.24|805.14|814.09|804.99|814.24|805.14|814.04|804.94|11
1656219430000|2022-06-26 04:57:10|814.06|804.96|813.9|804.8|814.06|804.96|813.84|804.74|11
1656219440000|2022-06-26 04:57:20|813.85|804.75|813.22|804.12|813.85|804.75|813.22|804.12|10
1656219450000|2022-06-26 04:57:30|813.24|804.14|813|803.9|813.24|804.14|812.93|803.83|8
1656219460000|2022-06-26 04:57:40|812.95|803.85|813.02|803.92|813.02|803.92|812.93|803.83|15
1656219470000|2022-06-26 04:57:50|813.01|803.91|813.03|803.93|813.1|804|813.01|803.91|13
1656219480000|2022-06-26 04:58:00|812.98|803.88|812.97|803.87|812.98|803.88|812.96|803.86|4
1656219500000|2022-06-26 04:58:20|812.95|803.85|812.97|803.87|812.97|803.87|812.95|803.85|2
1656219510000|2022-06-26 04:58:30|813|803.9|812.97|803.87|813|803.9|812.96|803.86|3
1656219520000|2022-06-26 04:58:40|812.94|803.84|812.93|803.83|812.97|803.87|812.93|803.83|8
1656219530000|2022-06-26 04:58:50|812.9|803.8|813.62|804.52|813.62|804.52|812.89|803.79|12
1656219540000|2022-06-26 04:59:00|813.54|804.44|813.17|804.07|813.54|804.44|813.11|804.01|5
1656219550000|2022-06-26 04:59:10|813.27|804.17|813.15|804.05|813.27|804.17|813.11|804.01|9
1656219570000|2022-06-26 04:59:30|813.09|803.99|813.18|804.08|813.18|804.08|813.08|803.98|7
1656219580000|2022-06-26 04:59:40|813.14|804.04|813.15|804.05|813.19|804.09|813.08|803.98|8
1656219590000|2022-06-26 04:59:50|813.11|804.01|812.96|803.86|813.11|804.01|812.94|803.84|9
1656219600000|2022-06-26 05:00:00|813|803.9|812.93|803.83|813.13|804.03|812.93|803.83|14
1656219610000|2022-06-26 05:00:10|812.95|803.85|812.92|803.82|812.95|803.85|812.92|803.82|4
1656219620000|2022-06-26 05:00:20|812.93|803.83|812.93|803.83|812.93|803.83|812.92|803.82|3
1656219630000|2022-06-26 05:00:30|812.95|803.85|812.95|803.85|812.99|803.89|812.95|803.85|11
1656219640000|2022-06-26 05:00:40|812.99|803.89|812.95|803.85|812.99|803.89|812.95|803.85|6
1656219650000|2022-06-26 05:00:50|812.98|803.88|812.91|803.81|813.02|803.92|812.91|803.81|10
1656219660000|2022-06-26 05:01:00|812.95|803.85|812.89|803.79|812.95|803.85|812.89|803.79|3
1656219670000|2022-06-26 05:01:10|812.91|803.81|812.89|803.79|812.91|803.81|812.89|803.79|2
1656219680000|2022-06-26 05:01:20|812.9|803.8|812.89|803.79|812.91|803.81|812.89|803.79|4
1656219690000|2022-06-26 05:01:30|812.9|803.8|812.99|803.89|812.99|803.89|812.89|803.79|10
1656219700000|2022-06-26 05:01:40|813.02|803.92|813.08|803.98|813.13|804.03|812.99|803.89|8
1656219710000|2022-06-26 05:01:50|813.07|803.97|813.1|804|813.1|804|813.03|803.93|5
1656219720000|2022-06-26 05:02:00|813.06|803.96|813.04|803.94|813.06|803.96|813.03|803.93|3
1656219730000|2022-06-26 05:02:10|813.01|803.91|813.03|803.93|813.04|803.94|813.01|803.91|5
1656219740000|2022-06-26 05:02:20|813.07|803.97|813.03|803.93|813.07|803.97|813.03|803.93|2
1656219750000|2022-06-26 05:02:30|813.02|803.92|812.93|803.83|813.02|803.92|812.93|803.83|2
1656219760000|2022-06-26 05:02:40|812.92|803.82|813.04|803.94|813.04|803.94|812.92|803.82|7
1656219770000|2022-06-26 05:02:50|813.03|803.93|813.03|803.93|813.03|803.93|813.01|803.91|9
1656219780000|2022-06-26 05:03:00|813|803.9|812.9|803.8|813.03|803.93|812.89|803.79|9
1656219790000|2022-06-26 05:03:10|812.92|803.82|813.02|803.92|813.02|803.92|812.92|803.82|3
1656219800000|2022-06-26 05:03:20|813.11|804.01|812.94|803.84|813.11|804.01|812.92|803.82|12
1656219810000|2022-06-26 05:03:30|812.95|803.85|812.94|803.84|812.96|803.86|812.92|803.82|14
1656219840000|2022-06-26 05:04:00|812.92|803.82|812.93|803.83|812.93|803.83|812.92|803.82|2
1656219860000|2022-06-26 05:04:20|812.75|803.65|812.27|803.17|812.75|803.65|812.19|803.09|15
1656219880000|2022-06-26 05:04:40|812.26|803.16|812.65|803.55|812.69|803.59|812.17|803.07|10
1656219890000|2022-06-26 05:04:50|812.61|803.51|812.73|803.63|812.73|803.63|812.57|803.47|5
1656219900000|2022-06-26 05:05:00|812.69|803.59|812.71|803.61|812.73|803.63|812.69|803.59|8
1656219910000|2022-06-26 05:05:10|812.7|803.6|812.63|803.53|812.71|803.61|812.58|803.48|6
1656219920000|2022-06-26 05:05:20|812.59|803.49|812.63|803.53|812.63|803.53|812.59|803.49|2
1656219930000|2022-06-26 05:05:30|812.66|803.56|812.67|803.57|812.68|803.58|812.22|803.12|16
1656219940000|2022-06-26 05:05:40|812.68|803.58|812.67|803.57|812.68|803.58|812.66|803.56|9
1656219950000|2022-06-26 05:05:50|812.66|803.56|812.55|803.45|812.66|803.56|812.55|803.45|2
1656219960000|2022-06-26 05:06:00|812.47|803.37|812.63|803.53|812.63|803.53|812.47|803.37|7
1656219970000|2022-06-26 05:06:10|812.64|803.54|812.63|803.53|812.64|803.54|812.63|803.53|4
1656219980000|2022-06-26 05:06:20|812.64|803.54|812.68|803.58|812.68|803.58|812.59|803.49|6
1656219990000|2022-06-26 05:06:30|812.73|803.63|812.83|803.73|812.85|803.75|812.73|803.63|8
1656220000000|2022-06-26 05:06:40|812.89|803.79|812.86|803.76|812.89|803.79|812.86|803.76|2
1656220010000|2022-06-26 05:06:50|812.93|803.83|812.96|803.86|812.98|803.88|812.93|803.83|6
1656220020000|2022-06-26 05:07:00|813.01|803.91|812.98|803.88|813.01|803.91|812.98|803.88|2
1656220030000|2022-06-26 05:07:10|813|803.9|813|803.9|813|803.9|813|803.9|1
1656220040000|2022-06-26 05:07:20|813.06|803.96|812.98|803.88|813.06|803.96|812.98|803.88|3
1656220050000|2022-06-26 05:07:30|812.96|803.86|812.87|803.77|812.96|803.86|812.87|803.77|3
1656220060000|2022-06-26 05:07:40|812.89|803.79|812.87|803.77|812.89|803.79|812.87|803.77|4
1656220070000|2022-06-26 05:07:50|812.86|803.76|812.81|803.71|812.86|803.76|812.8|803.7|6
1656220080000|2022-06-26 05:08:00|812.82|803.72|812.85|803.75|812.87|803.77|812.82|803.72|5
1656220090000|2022-06-26 05:08:10|812.86|803.76|812.85|803.75|812.86|803.76|812.85|803.75|4
1656220100000|2022-06-26 05:08:20|812.9|803.8|812.9|803.8|812.93|803.83|812.9|803.8|4
1656220110000|2022-06-26 05:08:30|812.95|803.85|812.94|803.84|812.97|803.87|812.93|803.83|6
1656220140000|2022-06-26 05:09:00|812.88|803.78|812.88|803.78|812.88|803.78|812.88|803.78|1
1656220150000|2022-06-26 05:09:10|812.84|803.74|812.88|803.78|812.98|803.88|812.8|803.7|10
1656220160000|2022-06-26 05:09:20|812.84|803.74|812.87|803.77|812.87|803.77|812.83|803.73|4
1656220170000|2022-06-26 05:09:30|812.91|803.81|812.97|803.87|812.97|803.87|812.91|803.81|2
1656220180000|2022-06-26 05:09:40|812.9|803.8|813.02|803.92|813.02|803.92|812.9|803.8|4
1656220190000|2022-06-26 05:09:50|812.92|803.82|812.95|803.85|812.95|803.85|812.91|803.81|4
1656220200000|2022-06-26 05:10:00|812.92|803.82|813|803.9|813|803.9|812.91|803.81|5
1656220210000|2022-06-26 05:10:10|813.03|803.93|813.06|803.96|813.14|804.04|813.03|803.93|8
1656220220000|2022-06-26 05:10:20|813.02|803.92|812.99|803.89|813.02|803.92|812.96|803.86|5
1656220240000|2022-06-26 05:10:40|812.96|803.86|813.05|803.95|813.05|803.95|812.93|803.83|6
1656220250000|2022-06-26 05:10:50|812.99|803.89|812.94|803.84|812.99|803.89|812.93|803.83|5
1656220260000|2022-06-26 05:11:00|812.93|803.83|812.91|803.81|812.93|803.83|812.91|803.81|5
1656220270000|2022-06-26 05:11:10|812.92|803.82|812.9|803.8|812.92|803.82|812.84|803.74|4
1656220280000|2022-06-26 05:11:20|812.91|803.81|812.91|803.81|812.91|803.81|812.89|803.79|3
1656220290000|2022-06-26 05:11:30|812.98|803.88|812.98|803.88|812.98|803.88|812.98|803.88|1
1656220300000|2022-06-26 05:11:40|812.96|803.86|812.91|803.81|812.96|803.86|812.87|803.77|5
1656220310000|2022-06-26 05:11:50|812.89|803.79|812.89|803.79|812.89|803.79|812.89|803.79|1
1656220320000|2022-06-26 05:12:00|812.92|803.82|812.92|803.82|812.92|803.82|812.92|803.82|1
1656220340000|2022-06-26 05:12:20|813.01|803.91|813.01|803.91|813.01|803.91|813.01|803.91|1
1656220350000|2022-06-26 05:12:30|812.92|803.82|812.92|803.82|812.94|803.84|812.92|803.82|3
1656220360000|2022-06-26 05:12:40|813.02|803.92|813.07|803.97|813.08|803.98|813.02|803.92|6
1656220370000|2022-06-26 05:12:50|813.03|803.93|813.03|803.93|813.03|803.93|813.03|803.93|1
1656220380000|2022-06-26 05:13:00|813.05|803.95|813.04|803.94|813.05|803.95|813.04|803.94|2
1656220390000|2022-06-26 05:13:10|813.08|803.98|813.11|804.01|813.11|804.01|813.08|803.98|2
1656220400000|2022-06-26 05:13:20|813.12|804.02|813.37|804.27|813.37|804.27|813.09|803.99|9
1656220410000|2022-06-26 05:13:30|813.6|804.5|813.73|804.63|813.73|804.63|813.6|804.5|3
1656220420000|2022-06-26 05:13:40|813.71|804.61|813.73|804.63|813.73|804.63|813.71|804.61|2
1656220430000|2022-06-26 05:13:50|813.87|804.77|813.87|804.77|813.87|804.77|813.87|804.77|1
1656220440000|2022-06-26 05:14:00|813.9|804.8|814.08|804.98|814.08|804.98|813.88|804.78|16
1656220450000|2022-06-26 05:14:10|814.1|805|814.67|805.57|814.67|805.57|814.05|804.95|16
1656220460000|2022-06-26 05:14:20|814.62|805.52|814.81|805.71|814.81|805.71|814.62|805.52|10
1656220470000|2022-06-26 05:14:30|814.79|805.69|814.82|805.72|814.86|805.76|814.79|805.69|4
1656220480000|2022-06-26 05:14:40|814.83|805.73|814.86|805.76|814.87|805.77|814.83|805.73|4
1656220490000|2022-06-26 05:14:50|814.91|805.81|814.93|805.83|814.93|805.83|814.84|805.74|6
1656220500000|2022-06-26 05:15:00|814.79|805.69|814.94|805.84|814.94|805.84|814.78|805.68|14
1656220510000|2022-06-26 05:15:10|814.92|805.82|814.92|805.82|814.92|805.82|814.92|805.82|1
1656220520000|2022-06-26 05:15:20|814.91|805.81|814.88|805.78|814.91|805.81|814.84|805.74|3
1656220540000|2022-06-26 05:15:40|814.92|805.82|815.53|806.43|815.53|806.43|814.92|805.82|13
1656220550000|2022-06-26 05:15:50|815.49|806.39|815.66|806.56|815.71|806.61|815.49|806.39|11
1656220560000|2022-06-26 05:16:00|815.74|806.64|815.74|806.64|815.74|806.64|815.7|806.6|3
1656220570000|2022-06-26 05:16:10|815.79|806.69|815.62|806.52|815.79|806.69|815.62|806.52|5
1656220580000|2022-06-26 05:16:20|815.64|806.54|815.16|806.06|815.64|806.54|815.16|806.06|10
1656220590000|2022-06-26 05:16:30|815.12|806.02|814.8|805.7|815.12|806.02|814.8|805.7|8
1656220600000|2022-06-26 05:16:40|814.83|805.73|814.26|805.16|814.83|805.73|814.18|805.08|16
1656220610000|2022-06-26 05:16:50|814.33|805.23|814.26|805.16|814.54|805.44|814.22|805.12|18
1656220620000|2022-06-26 05:17:00|814.31|805.21|814.66|805.56|814.66|805.56|814.31|805.21|17
1656220630000|2022-06-26 05:17:10|814.65|805.55|814.61|805.51|814.65|805.55|814.61|805.51|2
1656220640000|2022-06-26 05:17:20|814.77|805.67|814.89|805.79|814.9|805.8|814.77|805.67|13
1656220650000|2022-06-26 05:17:30|814.9|805.8|814.96|805.86|815.05|805.95|814.89|805.79|9
1656220660000|2022-06-26 05:17:40|814.98|805.88|815.11|806.01|815.11|806.01|814.96|805.86|11
1656220670000|2022-06-26 05:17:50|815.12|806.02|815.16|806.06|815.19|806.09|815.12|806.02|5
1656220680000|2022-06-26 05:18:00|815.15|806.05|815.2|806.1|815.2|806.1|815.14|806.04|5
1656220690000|2022-06-26 05:18:10|815.19|806.09|815.19|806.09|815.2|806.1|815.19|806.09|5
1656220700000|2022-06-26 05:18:20|815.15|806.05|815.15|806.05|815.15|806.05|815.15|806.05|1
1656220710000|2022-06-26 05:18:30|815.13|806.03|814.99|805.89|815.13|806.03|814.99|805.89|3
1656220720000|2022-06-26 05:18:40|815.03|805.93|814.89|805.79|815.03|805.93|814.81|805.71|10
1656220730000|2022-06-26 05:18:50|814.86|805.76|814.22|805.12|814.86|805.76|814.22|805.12|10
1656220750000|2022-06-26 05:19:10|814.19|805.09|813.74|804.64|814.19|805.09|813.71|804.61|15
1656220760000|2022-06-26 05:19:20|813.75|804.65|813.7|804.6|813.75|804.65|813.3|804.2|14
1656220770000|2022-06-26 05:19:30|813.63|804.53|813.65|804.55|813.7|804.6|813.18|804.08|23
1656220780000|2022-06-26 05:19:40|813.58|804.48|813.2|804.1|813.61|804.51|813.13|804.03|17
1656220790000|2022-06-26 05:19:50|813.33|804.23|813.68|804.58|813.88|804.78|813.32|804.22|19
1656220800000|2022-06-26 05:20:00|813.66|804.56|813.26|804.16|813.66|804.56|813.2|804.1|9
1656220810000|2022-06-26 05:20:10|813.25|804.15|813.73|804.63|813.75|804.65|813.25|804.15|19
1656220820000|2022-06-26 05:20:20|813.75|804.65|813.28|804.18|813.76|804.66|813.28|804.18|15
1656220830000|2022-06-26 05:20:30|813.3|804.2|813.3|804.2|813.3|804.2|813.3|804.2|1
1656220840000|2022-06-26 05:20:40|813.29|804.19|813.3|804.2|813.35|804.25|813.26|804.16|11
1656220850000|2022-06-26 05:20:50|813.26|804.16|813.23|804.13|813.3|804.2|813.23|804.13|4
1656220860000|2022-06-26 05:21:00|813.26|804.16|814.76|805.66|814.76|805.66|813.23|804.13|15
1656220870000|2022-06-26 05:21:10|814.78|805.68|814.88|805.78|814.89|805.79|814.78|805.68|13
1656220880000|2022-06-26 05:21:20|814.9|805.8|815.03|805.93|815.03|805.93|814.9|805.8|6
1656220890000|2022-06-26 05:21:30|814.97|805.87|815.97|806.87|815.98|806.88|814.97|805.87|21
1656220900000|2022-06-26 05:21:40|815.98|806.88|815.37|806.27|815.98|806.88|815.37|806.27|18
1656220910000|2022-06-26 05:21:50|815.36|806.26|815.18|806.08|815.37|806.27|815.17|806.07|16
1656220920000|2022-06-26 05:22:00|815.17|806.07|815.17|806.07|815.18|806.08|815.16|806.06|6
1656220930000|2022-06-26 05:22:10|815.18|806.08|815.38|806.28|815.38|806.28|815.17|806.07|7
1656220940000|2022-06-26 05:22:20|815.41|806.31|815.76|806.66|815.77|806.67|815.41|806.31|8
1656220950000|2022-06-26 05:22:30|815.74|806.64|815.75|806.65|815.75|806.65|815.68|806.58|5
1656220960000|2022-06-26 05:22:40|815.72|806.62|815.75|806.65|815.77|806.67|815.72|806.62|6
1656220970000|2022-06-26 05:22:50|815.77|806.67|815.92|806.82|815.95|806.85|815.77|806.67|10
1656220980000|2022-06-26 05:23:00|815.95|806.85|815.98|806.88|816.01|806.91|815.94|806.84|5
1656220990000|2022-06-26 05:23:10|816.01|806.91|815.98|806.88|816.01|806.91|815.98|806.88|2
1656221000000|2022-06-26 05:23:20|816.01|806.91|815.94|806.84|816.04|806.94|815.94|806.84|7
1656221010000|2022-06-26 05:23:30|815.87|806.77|815.3|806.2|815.87|806.77|815.3|806.2|5
1656221020000|2022-06-26 05:23:40|815.32|806.22|815.41|806.31|815.45|806.35|815.32|806.22|5
1656221030000|2022-06-26 05:23:50|815.39|806.29|815.38|806.28|815.39|806.29|815.35|806.25|10
1656221040000|2022-06-26 05:24:00|815.35|806.25|815.35|806.25|815.35|806.25|815.35|806.25|1
1656221050000|2022-06-26 05:24:10|815.33|806.23|815.33|806.23|815.38|806.28|815.32|806.22|4
1656221060000|2022-06-26 05:24:20|815.36|806.26|815.29|806.19|815.36|806.26|815.29|806.19|4
1656221070000|2022-06-26 05:24:30|815.31|806.21|815.31|806.21|815.31|806.21|815.31|806.21|1
1656221080000|2022-06-26 05:24:40|815.34|806.24|815.18|806.08|815.34|806.24|815.17|806.07|10
1656221090000|2022-06-26 05:24:50|815.03|805.93|814.96|805.86|815.03|805.93|814.96|805.86|4
1656221100000|2022-06-26 05:25:00|814.99|805.89|815.04|805.94|815.04|805.94|814.96|805.86|6
1656221110000|2022-06-26 05:25:10|815.01|805.91|814.99|805.89|815.03|805.93|814.99|805.89|4
1656221120000|2022-06-26 05:25:20|815.01|805.91|814.99|805.89|815.01|805.91|814.99|805.89|2
1656221130000|2022-06-26 05:25:30|815.01|805.91|814.93|805.83|815.01|805.91|814.93|805.83|4
1656221140000|2022-06-26 05:25:40|814.91|805.81|814.92|805.82|814.93|805.83|814.91|805.81|3
1656221150000|2022-06-26 05:25:50|814.96|805.86|815|805.9|815|805.9|814.96|805.86|3
1656221160000|2022-06-26 05:26:00|814.99|805.89|814.99|805.89|814.99|805.89|814.97|805.87|5
1656221180000|2022-06-26 05:26:20|814.97|805.87|814.99|805.89|815|805.9|814.97|805.87|6
1656221190000|2022-06-26 05:26:30|814.97|805.87|814.99|805.89|815|805.9|814.97|805.87|3
1656221200000|2022-06-26 05:26:40|814.97|805.87|814.99|805.89|814.99|805.89|814.95|805.85|10
1656221210000|2022-06-26 05:26:50|815.02|805.92|815.16|806.06|815.17|806.07|814.99|805.89|9
1656221220000|2022-06-26 05:27:00|815.13|806.03|815.18|806.08|815.18|806.08|815.04|805.94|10
1656221230000|2022-06-26 05:27:10|815.22|806.12|815.22|806.12|815.22|806.12|815.18|806.08|3
1656221240000|2022-06-26 05:27:20|815.21|806.11|815.25|806.15|815.26|806.16|815.21|806.11|4
1656221250000|2022-06-26 05:27:30|815.23|806.13|815.27|806.17|815.27|806.17|815.23|806.13|5
1656221260000|2022-06-26 05:27:40|815.26|806.16|815.27|806.17|815.27|806.17|815.22|806.12|5
1656221280000|2022-06-26 05:28:00|815.33|806.23|815.36|806.26|815.39|806.29|815.33|806.23|5
1656221290000|2022-06-26 05:28:10|815.33|806.23|815.33|806.23|815.4|806.3|815.32|806.22|8
1656221300000|2022-06-26 05:28:20|815.32|806.22|815.27|806.17|815.32|806.22|815.24|806.14|3
1656221320000|2022-06-26 05:28:40|815.29|806.19|815.38|806.28|815.38|806.28|815.29|806.19|3
1656221330000|2022-06-26 05:28:50|815.4|806.3|815.4|806.3|815.4|806.3|815.4|806.3|1
1656221340000|2022-06-26 05:29:00|815.38|806.28|815.38|806.28|815.38|806.28|815.38|806.28|1
1656221350000|2022-06-26 05:29:10|815.29|806.19|815.29|806.19|815.29|806.19|815.29|806.19|1
1656221360000|2022-06-26 05:29:20|815.32|806.22|815.15|806.05|815.32|806.22|815.15|806.05|2
1656221370000|2022-06-26 05:29:30|815.17|806.07|815.05|805.95|815.17|806.07|815.05|805.95|7
1656221380000|2022-06-26 05:29:40|815.09|805.99|815.08|805.98|815.09|805.99|815.05|805.95|3
1656221390000|2022-06-26 05:29:50|815.11|806.01|814.26|805.16|815.13|806.03|814.26|805.16|13
1656221400000|2022-06-26 05:30:00|814.21|805.11|814.12|805.02|814.22|805.12|814.06|804.96|10
1656221410000|2022-06-26 05:30:10|814.11|805.01|814.51|805.41|814.52|805.42|814.11|805.01|8
1656221420000|2022-06-26 05:30:20|814.48|805.38|814.18|805.08|814.48|805.38|814.18|805.08|5
1656221430000|2022-06-26 05:30:30|814.2|805.1|814.32|805.22|814.32|805.22|814.19|805.09|4
1656221440000|2022-06-26 05:30:40|814.29|805.19|814.29|805.19|814.29|805.19|814.29|805.19|1
1656221460000|2022-06-26 05:31:00|814.31|805.21|814.24|805.14|814.31|805.21|814.23|805.13|4
1656221470000|2022-06-26 05:31:10|814.2|805.1|814.19|805.09|814.23|805.13|814.15|805.05|7
1656221480000|2022-06-26 05:31:20|814.15|805.05|814.15|805.05|814.15|805.05|814.11|805.01|5
1656221490000|2022-06-26 05:31:30|814.19|805.09|814.16|805.06|814.19|805.09|814.15|805.05|6
1656221510000|2022-06-26 05:31:50|814.12|805.02|813.88|804.78|814.12|805.02|813.88|804.78|11
1656221520000|2022-06-26 05:32:00|813.91|804.81|813.83|804.73|813.91|804.81|813.81|804.71|6
1656221530000|2022-06-26 05:32:10|813.7|804.6|813.34|804.24|813.7|804.6|813.3|804.2|16
1656221540000|2022-06-26 05:32:20|813.33|804.23|813.25|804.15|813.34|804.24|813.25|804.15|10
1656221550000|2022-06-26 05:32:30|813.27|804.17|813.27|804.17|813.31|804.21|813.25|804.15|5
1656221560000|2022-06-26 05:32:40|813.31|804.21|813.25|804.15|813.31|804.21|813.25|804.15|3
1656221570000|2022-06-26 05:32:50|813.29|804.19|813.01|803.91|813.29|804.19|813.01|803.91|6
1656221580000|2022-06-26 05:33:00|813|803.9|812.86|803.76|813|803.9|812.86|803.76|11
1656221590000|2022-06-26 05:33:10|812.84|803.74|812.82|803.72|812.84|803.74|812.82|803.72|2
1656221600000|2022-06-26 05:33:20|812.84|803.74|812.81|803.71|812.84|803.74|812.81|803.71|3
1656221610000|2022-06-26 05:33:30|812.87|803.77|812.81|803.71|812.87|803.77|812.81|803.71|6
1656221620000|2022-06-26 05:33:40|812.83|803.73|812.82|803.72|812.83|803.73|812.81|803.71|3
1656221630000|2022-06-26 05:33:50|812.83|803.73|812.81|803.71|812.83|803.73|812.78|803.68|4
1656221640000|2022-06-26 05:34:00|812.83|803.73|812.83|803.73|812.83|803.73|812.83|803.73|1
1656221660000|2022-06-26 05:34:20|812.86|803.76|812.84|803.74|812.86|803.76|812.84|803.74|2
1656221670000|2022-06-26 05:34:30|812.86|803.76|814.1|805|814.16|805.06|812.86|803.76|21
1656221680000|2022-06-26 05:34:40|814.22|805.12|814.24|805.14|814.26|805.16|814.21|805.11|5
1656221690000|2022-06-26 05:34:50|814.26|805.16|814.24|805.14|814.26|805.16|814.24|805.14|4
1656221700000|2022-06-26 05:35:00|814.26|805.16|814.27|805.17|814.27|805.17|814.21|805.11|5
1656221710000|2022-06-26 05:35:10|814.25|805.15|814.27|805.17|814.27|805.17|814.25|805.15|2
1656221720000|2022-06-26 05:35:20|814.25|805.15|814.27|805.17|814.27|805.17|814.25|805.15|4
1656221730000|2022-06-26 05:35:30|814.25|805.15|814.25|805.15|814.27|805.17|814.25|805.15|3
1656221740000|2022-06-26 05:35:40|814.27|805.17|813.98|804.88|814.27|805.17|813.93|804.83|7
1656221750000|2022-06-26 05:35:50|813.93|804.83|813.55|804.45|813.93|804.83|813.55|804.45|9
1656221760000|2022-06-26 05:36:00|813.57|804.47|813.74|804.64|813.79|804.69|813.5|804.4|10
1656221770000|2022-06-26 05:36:10|813.57|804.47|813.44|804.34|813.57|804.47|813.44|804.34|6
1656221780000|2022-06-26 05:36:20|813.43|804.33|813.39|804.29|813.43|804.33|813.35|804.25|3
1656221790000|2022-06-26 05:36:30|813.38|804.28|813.29|804.19|813.41|804.31|813.29|804.19|10
1656221800000|2022-06-26 05:36:40|813.28|804.18|813.32|804.22|813.33|804.23|813.28|804.18|3
1656221810000|2022-06-26 05:36:50|813.33|804.23|813.41|804.31|813.42|804.32|813.33|804.23|4
1656221820000|2022-06-26 05:37:00|813.42|804.32|813.4|804.3|813.45|804.35|813.37|804.27|10
1656221830000|2022-06-26 05:37:10|813.37|804.27|813.32|804.22|813.37|804.27|813.28|804.18|4
1656221840000|2022-06-26 05:37:20|813.39|804.29|813.41|804.31|813.41|804.31|813.36|804.26|8
1656221850000|2022-06-26 05:37:30|813.44|804.34|813.32|804.22|813.44|804.34|813.32|804.22|5
1656221860000|2022-06-26 05:37:40|813.38|804.28|813.36|804.26|813.38|804.28|813.32|804.22|5
1656221870000|2022-06-26 05:37:50|813.32|804.22|813.32|804.22|813.32|804.22|813.32|804.22|1
1656221880000|2022-06-26 05:38:00|813.29|804.19|813.25|804.15|813.29|804.19|813.17|804.07|8
1656221890000|2022-06-26 05:38:10|813.11|804.01|813.11|804.01|813.11|804.01|813.11|804.01|1
1656221900000|2022-06-26 05:38:20|813.12|804.02|813.19|804.09|813.19|804.09|813.12|804.02|3
1656221910000|2022-06-26 05:38:30|813.16|804.06|813.14|804.04|813.16|804.06|813.12|804.02|4
1656221920000|2022-06-26 05:38:40|813.12|804.02|813.12|804.02|813.13|804.03|813.12|804.02|3
1656221930000|2022-06-26 05:38:50|813.1|804|812.97|803.87|813.1|804|812.97|803.87|11
1656221940000|2022-06-26 05:39:00|812.78|803.68|812.88|803.78|812.9|803.8|812.78|803.68|11
1656221950000|2022-06-26 05:39:10|812.9|803.8|813.03|803.93|813.03|803.93|812.83|803.73|7
1656221960000|2022-06-26 05:39:20|813|803.9|813.08|803.98|813.08|803.98|812.94|803.84|7
1656221970000|2022-06-26 05:39:30|813.04|803.94|812.96|803.86|813.05|803.95|812.96|803.86|12
1656221980000|2022-06-26 05:39:40|812.98|803.88|812.97|803.87|812.98|803.88|812.91|803.81|7
1656221990000|2022-06-26 05:39:50|812.93|803.83|812.93|803.83|812.93|803.83|812.93|803.83|1
1656222000000|2022-06-26 05:40:00|812.9|803.8|812.89|803.79|812.9|803.8|812.84|803.74|9
1656222010000|2022-06-26 05:40:10|812.87|803.77|812.89|803.79|812.89|803.79|812.87|803.77|2
1656222020000|2022-06-26 05:40:20|812.87|803.77|812.87|803.77|812.87|803.77|812.87|803.77|1
1656222030000|2022-06-26 05:40:30|812.86|803.76|813.6|804.5|813.6|804.5|812.86|803.76|16
1656222040000|2022-06-26 05:40:40|813.56|804.46|813.53|804.43|813.56|804.46|813.53|804.43|2
1656222050000|2022-06-26 05:40:50|813.51|804.41|813.17|804.07|813.51|804.41|813.11|804.01|11
1656222060000|2022-06-26 05:41:00|813.2|804.1|813.1|804|813.2|804.1|813.1|804|3
1656222070000|2022-06-26 05:41:10|813.14|804.04|813.49|804.39|813.51|804.41|813.14|804.04|10
1656222080000|2022-06-26 05:41:20|813.48|804.38|813.46|804.36|813.49|804.39|813.45|804.35|4
1656222090000|2022-06-26 05:41:30|813.44|804.34|813.44|804.34|813.44|804.34|813.44|804.34|1
1656222100000|2022-06-26 05:41:40|813.42|804.32|812.94|803.84|813.42|804.32|812.92|803.82|13
1656222110000|2022-06-26 05:41:50|812.91|803.81|813.06|803.96|813.1|804|812.91|803.81|9
1656222120000|2022-06-26 05:42:00|813.07|803.97|813.07|803.97|813.07|803.97|813.07|803.97|1
1656222150000|2022-06-26 05:42:30|813.11|804.01|813.11|804.01|813.15|804.05|813.11|804.01|3
1656222160000|2022-06-26 05:42:40|813.15|804.05|813.11|804.01|813.15|804.05|813.11|804.01|2
1656222170000|2022-06-26 05:42:50|813.04|803.94|812.89|803.79|813.04|803.94|812.89|803.79|4
1656222180000|2022-06-26 05:43:00|812.95|803.85|812.91|803.81|812.96|803.86|812.91|803.81|6
1656222190000|2022-06-26 05:43:10|812.96|803.86|813.01|803.91|813.01|803.91|812.92|803.82|6
1656222200000|2022-06-26 05:43:20|812.97|803.87|813.04|803.94|813.04|803.94|812.97|803.87|7
1656222210000|2022-06-26 05:43:30|813.05|803.95|812.98|803.88|813.05|803.95|812.96|803.86|5
1656222220000|2022-06-26 05:43:40|812.96|803.86|812.98|803.88|812.98|803.88|812.96|803.86|8
1656222230000|2022-06-26 05:43:50|812.96|803.86|812.98|803.88|812.98|803.88|812.96|803.86|2
1656222240000|2022-06-26 05:44:00|812.96|803.86|812.77|803.67|813.02|803.92|812.77|803.67|9
1656222250000|2022-06-26 05:44:10|812.88|803.78|812.88|803.78|812.88|803.78|812.88|803.78|1
1656222260000|2022-06-26 05:44:20|812.99|803.89|812.22|803.12|812.99|803.89|812.22|803.12|10
1656222270000|2022-06-26 05:44:30|812.28|803.18|812.34|803.24|812.34|803.24|812.22|803.12|7
1656222280000|2022-06-26 05:44:40|812.32|803.22|812.19|803.09|812.34|803.24|812.19|803.09|9
1656222290000|2022-06-26 05:44:50|812.17|803.07|811.29|802.19|812.17|803.07|811.24|802.14|21
1656222300000|2022-06-26 05:45:00|811.28|802.18|811.23|802.13|811.28|802.18|811.17|802.07|14
1656222310000|2022-06-26 05:45:10|811.24|802.14|811.21|802.11|811.27|802.17|811.09|801.99|15
1656222320000|2022-06-26 05:45:20|811.2|802.1|811.76|802.66|811.76|802.66|811.2|802.1|20
1656222330000|2022-06-26 05:45:30|811.77|802.67|811.2|802.1|811.78|802.68|811.15|802.05|20
1656222340000|2022-06-26 05:45:40|811.17|802.07|809.96|800.86|811.17|802.07|809.96|800.86|17
1656222350000|2022-06-26 05:45:50|809.94|800.84|809.11|800.01|809.94|800.84|809.11|800.01|20
1656222360000|2022-06-26 05:46:00|809.15|800.05|809.16|800.06|809.25|800.15|809.04|799.94|19
1656222370000|2022-06-26 05:46:10|809.13|800.03|809.07|799.97|809.14|800.04|809.07|799.97|7
1656222380000|2022-06-26 05:46:20|809.09|799.99|809.13|800.03|809.7|800.6|809.09|799.99|22
1656222390000|2022-06-26 05:46:30|809.16|800.06|809.16|800.06|809.16|800.06|809.13|800.03|3
1656222400000|2022-06-26 05:46:40|809.19|800.09|808.88|799.78|809.19|800.09|808.86|799.76|14
1656222410000|2022-06-26 05:46:50|808.93|799.83|808.94|799.84|808.94|799.84|808.92|799.82|6
1656222420000|2022-06-26 05:47:00|808.95|799.85|808.92|799.82|808.97|799.87|808.92|799.82|6
1656222430000|2022-06-26 05:47:10|808.96|799.86|808.85|799.75|808.96|799.86|808.84|799.74|3
1656222440000|2022-06-26 05:47:20|808.84|799.74|808.83|799.73|808.86|799.76|808.8|799.7|4
1656222450000|2022-06-26 05:47:30|808.81|799.71|808.91|799.81|809.08|799.98|808.8|799.7|23
1656222460000|2022-06-26 05:47:40|808.89|799.79|809.08|799.98|809.11|800.01|808.89|799.79|10
1656222470000|2022-06-26 05:47:50|809.13|800.03|809.19|800.09|809.23|800.13|809.04|799.94|13
1656222480000|2022-06-26 05:48:00|809.18|800.08|809.88|800.78|810.08|800.98|809.18|800.08|29
1656222490000|2022-06-26 05:48:10|809.89|800.79|809.19|800.09|809.89|800.79|809.16|800.06|9
1656222500000|2022-06-26 05:48:20|809.24|800.14|809.18|800.08|809.26|800.16|809.17|800.07|8
1656222510000|2022-06-26 05:48:30|809.22|800.12|809.13|800.03|809.22|800.12|809.12|800.02|15
1656222520000|2022-06-26 05:48:40|809.15|800.05|809.15|800.05|809.15|800.05|809.14|800.04|11
1656222530000|2022-06-26 05:48:50|809.16|800.06|809.2|800.1|809.3|800.2|809.16|800.06|8
1656222540000|2022-06-26 05:49:00|809.22|800.12|809.23|800.13|809.25|800.15|809.22|800.12|3
1656222550000|2022-06-26 05:49:10|809.25|800.15|809.22|800.12|809.27|800.17|809.22|800.12|5
1656222560000|2022-06-26 05:49:20|809.21|800.11|809.21|800.11|809.22|800.12|809.2|800.1|5
1656222570000|2022-06-26 05:49:30|809.22|800.12|809.23|800.13|809.23|800.13|809.21|800.11|6
1656222580000|2022-06-26 05:49:40|809.24|800.14|809.24|800.14|809.25|800.15|809.21|800.11|8
1656222590000|2022-06-26 05:49:50|809.2|800.1|809.17|800.07|809.21|800.11|809.17|800.07|5
1656222600000|2022-06-26 05:50:00|809.18|800.08|809.34|800.24|809.34|800.24|809.18|800.08|8
1656222610000|2022-06-26 05:50:10|809.35|800.25|809.86|800.76|809.9|800.8|809.35|800.25|14
1656222620000|2022-06-26 05:50:20|809.83|800.73|809.8|800.7|809.83|800.73|809.8|800.7|4
1656222640000|2022-06-26 05:50:40|809.82|800.72|809.8|800.7|809.82|800.72|809.8|800.7|2
1656222650000|2022-06-26 05:50:50|809.82|800.72|809.88|800.78|809.88|800.78|809.82|800.72|3
1656222660000|2022-06-26 05:51:00|809.9|800.8|809.81|800.71|809.9|800.8|809.81|800.71|5
1656222670000|2022-06-26 05:51:10|809.8|800.7|809.34|800.24|809.8|800.7|809.33|800.23|9
1656222680000|2022-06-26 05:51:20|809.33|800.23|809.39|800.29|809.4|800.3|809.31|800.21|14
1656222690000|2022-06-26 05:51:30|809.4|800.3|809.27|800.17|809.4|800.3|809.27|800.17|8
1656222700000|2022-06-26 05:51:40|809.28|800.18|809.35|800.25|809.42|800.32|809.27|800.17|10
1656222710000|2022-06-26 05:51:50|809.36|800.26|809.33|800.23|809.36|800.26|809.33|800.23|2
1656222720000|2022-06-26 05:52:00|809.31|800.21|809.65|800.55|809.65|800.55|809.22|800.12|11
1656222750000|2022-06-26 05:52:30|809.82|800.72|809.87|800.77|809.91|800.81|809.82|800.72|5
1656222760000|2022-06-26 05:52:40|809.86|800.76|809.27|800.17|809.86|800.76|809.27|800.17|13
1656222770000|2022-06-26 05:52:50|809.29|800.19|809.7|800.6|809.7|800.6|809.29|800.19|5
1656222780000|2022-06-26 05:53:00|809.73|800.63|809.73|800.63|809.73|800.63|809.73|800.63|1
1656222790000|2022-06-26 05:53:10|809.74|800.64|809.83|800.73|809.85|800.75|809.74|800.64|4
1656222810000|2022-06-26 05:53:30|809.81|800.71|809.82|800.72|809.82|800.72|809.8|800.7|4
1656222820000|2022-06-26 05:53:40|809.81|800.71|809.81|800.71|809.81|800.71|809.8|800.7|3
1656222830000|2022-06-26 05:53:50|809.79|800.69|809.82|800.72|809.82|800.72|809.79|800.69|2
1656222840000|2022-06-26 05:54:00|809.83|800.73|809.91|800.81|809.91|800.81|809.8|800.7|16
1656222850000|2022-06-26 05:54:10|809.94|800.84|810.74|801.64|810.99|801.89|809.94|800.84|21
1656222860000|2022-06-26 05:54:20|810.77|801.67|810.94|801.84|810.94|801.84|810.75|801.65|21
1656222870000|2022-06-26 05:54:30|810.97|801.87|811.26|802.16|811.28|802.18|810.97|801.87|17
1656222880000|2022-06-26 05:54:40|811.24|802.14|811.24|802.14|811.26|802.16|811.23|802.13|5
1656222890000|2022-06-26 05:54:50|811.27|802.17|811.27|802.17|811.27|802.17|811.24|802.14|7
1656222900000|2022-06-26 05:55:00|811.24|802.14|811.25|802.15|811.28|802.18|811.24|802.14|3
1656222910000|2022-06-26 05:55:10|811.3|802.2|811.74|802.64|811.74|802.64|811.3|802.2|11
1656222920000|2022-06-26 05:55:20|811.73|802.63|811.94|802.84|811.94|802.84|811.73|802.63|12
1656222930000|2022-06-26 05:55:30|811.95|802.85|811.93|802.83|812.04|802.94|811.92|802.82|21
1656222940000|2022-06-26 05:55:40|811.94|802.84|812.13|803.03|812.13|803.03|811.94|802.84|4
1656222950000|2022-06-26 05:55:50|812.18|803.08|812.67|803.57|812.75|803.65|812.18|803.08|15
1656222960000|2022-06-26 05:56:00|812.68|803.58|812.78|803.68|812.78|803.68|812.68|803.58|5
1656222970000|2022-06-26 05:56:10|812.76|803.66|813.63|804.53|813.64|804.54|812.76|803.66|23
1656222980000|2022-06-26 05:56:20|813.54|804.44|813.86|804.76|813.89|804.79|813.54|804.44|12
1656222990000|2022-06-26 05:56:30|813.85|804.75|813.89|804.79|813.91|804.81|813.8|804.7|9
1656223000000|2022-06-26 05:56:40|813.92|804.82|814.08|804.98|814.08|804.98|813.92|804.82|21
1656223010000|2022-06-26 05:56:50|814.07|804.97|814.13|805.03|814.14|805.04|814.01|804.91|19
1656223020000|2022-06-26 05:57:00|814.14|805.04|814.12|805.02|814.14|805.04|814.1|805|16
1656223030000|2022-06-26 05:57:10|814.11|805.01|814.16|805.06|814.16|805.06|814.11|805.01|7
1656223040000|2022-06-26 05:57:20|814.13|805.03|813.95|804.85|814.15|805.05|813.81|804.71|17
1656223050000|2022-06-26 05:57:30|813.96|804.86|813.95|804.85|813.96|804.86|813.95|804.85|2
1656223060000|2022-06-26 05:57:40|813.96|804.86|814.09|804.99|814.09|804.99|813.95|804.85|11
1656223070000|2022-06-26 05:57:50|814.05|804.95|814.22|805.12|814.23|805.13|814.04|804.94|17
1656223080000|2022-06-26 05:58:00|814.15|805.05|814.2|805.1|814.2|805.1|814.12|805.02|11
1656223090000|2022-06-26 05:58:10|814.19|805.09|814.18|805.08|814.2|805.1|814.18|805.08|31
1656223100000|2022-06-26 05:58:20|814.19|805.09|814.23|805.13|814.23|805.13|814.18|805.08|4
1656223110000|2022-06-26 05:58:30|814.19|805.09|814.14|805.04|814.25|805.15|814.14|805.04|5
1656223120000|2022-06-26 05:58:40|814.15|805.05|814.19|805.09|814.19|805.09|814.15|805.05|4
1656223130000|2022-06-26 05:58:50|814.22|805.12|814.4|805.3|814.4|805.3|814.12|805.02|11
1656223140000|2022-06-26 05:59:00|814.44|805.34|814.77|805.67|814.83|805.73|814.44|805.34|15
1656223150000|2022-06-26 05:59:10|814.81|805.71|814.26|805.16|814.81|805.71|814.26|805.16|5
1656223160000|2022-06-26 05:59:20|814.24|805.14|814.23|805.13|814.24|805.14|814.23|805.13|2
1656223170000|2022-06-26 05:59:30|814.09|804.99|814.05|804.95|814.09|804.99|814.05|804.95|2
1656223180000|2022-06-26 05:59:40|814|804.9|813.95|804.85|814.04|804.94|813.95|804.85|4
1656223190000|2022-06-26 05:59:50|814|804.9|814.01|804.91|814.01|804.91|813.96|804.86|8
1656223200000|2022-06-26 06:00:00|813.96|804.86|814.1|805|814.1|805|813.96|804.86|10
1656223210000|2022-06-26 06:00:10|814.15|805.05|814.07|804.97|814.15|805.05|814.07|804.97|2
1656223220000|2022-06-26 06:00:20|814.11|805.01|814.68|805.58|814.68|805.58|814.11|805.01|6
1656223230000|2022-06-26 06:00:30|814.65|805.55|814.87|805.77|814.87|805.77|814.65|805.55|2
1656223240000|2022-06-26 06:00:40|814.9|805.8|814.87|805.77|814.9|805.8|814.87|805.77|2
1656223250000|2022-06-26 06:00:50|814.9|805.8|814.86|805.76|814.9|805.8|814.86|805.76|2
1656223260000|2022-06-26 06:01:00|814.81|805.71|814.8|805.7|814.81|805.71|814.8|805.7|2
1656223270000|2022-06-26 06:01:10|814.81|805.71|814.25|805.15|814.82|805.72|814.25|805.15|8
1656223290000|2022-06-26 06:01:30|814.28|805.18|814.26|805.16|814.28|805.18|814.24|805.14|11
1656223300000|2022-06-26 06:01:40|814.2|805.1|814.24|805.14|814.25|805.15|814.2|805.1|3
1656223310000|2022-06-26 06:01:50|814.16|805.06|814.1|805|814.16|805.06|814.03|804.93|4
1656223320000|2022-06-26 06:02:00|814.09|804.99|813.96|804.86|814.09|804.99|813.94|804.84|7
1656223330000|2022-06-26 06:02:10|814.01|804.91|814|804.9|814.01|804.91|814|804.9|2
1656223340000|2022-06-26 06:02:20|814.01|804.91|814|804.9|814.01|804.91|814|804.9|2
1656223350000|2022-06-26 06:02:30|814.01|804.91|814.1|805|814.1|805|814|804.9|4
1656223360000|2022-06-26 06:02:40|814.11|805.01|814.54|805.44|814.54|805.44|814.11|805.01|8
1656223370000|2022-06-26 06:02:50|814.64|805.54|814.64|805.54|814.64|805.54|814.64|805.54|1
1656223380000|2022-06-26 06:03:00|814.66|805.56|814.66|805.56|814.66|805.56|814.66|805.56|1
1656223390000|2022-06-26 06:03:10|814.64|805.54|814.77|805.67|814.89|805.79|814.64|805.54|4
1656223410000|2022-06-26 06:03:30|814.82|805.72|814.84|805.74|814.84|805.74|814.82|805.72|4
1656223420000|2022-06-26 06:03:40|814.83|805.73|814.84|805.74|814.91|805.81|814.83|805.73|3
1656223430000|2022-06-26 06:03:50|814.9|805.8|814.82|805.72|814.9|805.8|814.82|805.72|5
1656223440000|2022-06-26 06:04:00|814.81|805.71|813.91|804.81|814.91|805.81|813.9|804.8|11
1656223450000|2022-06-26 06:04:10|813.9|804.8|813.89|804.79|813.9|804.8|813.89|804.79|2
1656223460000|2022-06-26 06:04:20|813.8|804.7|813.95|804.85|813.95|804.85|813.8|804.7|7
1656223470000|2022-06-26 06:04:30|813.89|804.79|813.83|804.73|813.95|804.85|813.82|804.72|5
1656223480000|2022-06-26 06:04:40|813.9|804.8|813.95|804.85|813.95|804.85|813.9|804.8|2
1656223490000|2022-06-26 06:04:50|814.01|804.91|814|804.9|814.01|804.91|814|804.9|2
1656223500000|2022-06-26 06:05:00|814.06|804.96|814.04|804.94|814.06|804.96|814.04|804.94|3
1656223510000|2022-06-26 06:05:10|814.05|804.95|814.06|804.96|814.06|804.96|814.05|804.95|2
1656223520000|2022-06-26 06:05:20|814.05|804.95|814.04|804.94|814.05|804.95|814.04|804.94|2
1656223530000|2022-06-26 06:05:30|813.99|804.89|813.78|804.68|813.99|804.89|813.78|804.68|6
1656223540000|2022-06-26 06:05:40|813.69|804.59|813.97|804.87|813.97|804.87|813.69|804.59|13
1656223560000|2022-06-26 06:06:00|813.99|804.89|814.07|804.97|814.1|805|813.99|804.89|8
1656223570000|2022-06-26 06:06:10|814.04|804.94|814.76|805.66|814.76|805.66|814.04|804.94|12
1656223580000|2022-06-26 06:06:20|814.85|805.75|815.02|805.92|815.06|805.96|814.81|805.71|5
1656223590000|2022-06-26 06:06:30|815.06|805.96|815.01|805.91|815.1|806|815.01|805.91|5
1656223600000|2022-06-26 06:06:40|814.99|805.89|815.06|805.96|815.07|805.97|814.99|805.89|4
1656223610000|2022-06-26 06:06:50|815.07|805.97|815|805.9|815.07|805.97|815|805.9|5
1656223630000|2022-06-26 06:07:10|815.01|805.91|815.04|805.94|815.04|805.94|815|805.9|4
1656223640000|2022-06-26 06:07:20|815.09|805.99|815.12|806.02|815.12|806.02|815.06|805.96|4
1656223650000|2022-06-26 06:07:30|815.1|806|815.1|806|815.12|806.02|815.1|806|5
1656223660000|2022-06-26 06:07:40|815.12|806.02|815.12|806.02|815.12|806.02|815.12|806.02|1
1656223670000|2022-06-26 06:07:50|815.1|806|815.1|806|815.1|806|815.1|806|1
1656223680000|2022-06-26 06:08:00|815.08|805.98|815.08|805.98|815.08|805.98|815.08|805.98|1
1656223710000|2022-06-26 06:08:30|815.1|806|815.1|806|815.1|806|815.1|806|1
1656223720000|2022-06-26 06:08:40|815.12|806.02|815.07|805.97|815.12|806.02|815.07|805.97|2
1656223730000|2022-06-26 06:08:50|815.06|805.96|815.07|805.97|815.07|805.97|815.06|805.96|2
1656223740000|2022-06-26 06:09:00|815.1|806|815.1|806|815.14|806.04|815.07|805.97|7
1656223750000|2022-06-26 06:09:10|815.09|805.99|815.02|805.92|815.09|805.99|815.02|805.92|3
1656223760000|2022-06-26 06:09:20|815.03|805.93|815.04|805.94|815.07|805.97|815.02|805.92|6
1656223770000|2022-06-26 06:09:30|814.99|805.89|814.72|805.62|814.99|805.89|814.72|805.62|6
1656223790000|2022-06-26 06:09:50|814.71|805.61|814.71|805.61|814.71|805.61|814.71|805.61|1
1656223800000|2022-06-26 06:10:00|814.72|805.62|814.72|805.62|814.72|805.62|814.72|805.62|1
1656223810000|2022-06-26 06:10:10|814.71|805.61|814.73|805.63|814.73|805.63|814.71|805.61|3
1656223830000|2022-06-26 06:10:30|814.72|805.62|814.76|805.66|814.76|805.66|814.71|805.61|6
1656223860000|2022-06-26 06:11:00|814.83|805.73|814.97|805.87|814.97|805.87|814.79|805.69|4
1656223870000|2022-06-26 06:11:10|814.94|805.84|815.54|806.44|815.56|806.46|814.94|805.84|7
1656223880000|2022-06-26 06:11:20|815.53|806.43|815.72|806.62|815.72|806.62|815.53|806.43|3
1656223890000|2022-06-26 06:11:30|815.78|806.68|815.73|806.63|815.78|806.68|815.72|806.62|4
1656223900000|2022-06-26 06:11:40|815.72|806.62|815.73|806.63|815.73|806.63|815.72|806.62|2
1656223910000|2022-06-26 06:11:50|815.77|806.67|815.77|806.67|815.77|806.67|815.73|806.63|3
1656223920000|2022-06-26 06:12:00|815.78|806.68|815.77|806.67|815.78|806.68|815.76|806.66|4
1656223930000|2022-06-26 06:12:10|815.79|806.69|815.77|806.67|815.79|806.69|815.77|806.67|3
1656223940000|2022-06-26 06:12:20|815.71|806.61|815.82|806.72|815.83|806.73|815.71|806.61|11
1656223950000|2022-06-26 06:12:30|815.84|806.74|816.18|807.08|816.18|807.08|815.84|806.74|13
1656223960000|2022-06-26 06:12:40|816.19|807.09|816.62|807.52|816.62|807.52|816.15|807.05|14
1656223970000|2022-06-26 06:12:50|816.63|807.53|816.11|807.01|816.63|807.53|816.11|807.01|14
1656223980000|2022-06-26 06:13:00|816.07|806.97|815.42|806.32|816.07|806.97|815.42|806.32|6
1656223990000|2022-06-26 06:13:10|815.36|806.26|814.82|805.72|815.36|806.26|814.82|805.72|22
1656224000000|2022-06-26 06:13:20|814.8|805.7|814.08|804.98|814.8|805.7|814.08|804.98|17
1656224010000|2022-06-26 06:13:30|814.13|805.03|813.95|804.85|814.13|805.03|813.95|804.85|9
1656224020000|2022-06-26 06:13:40|813.85|804.75|813.82|804.72|813.87|804.77|813.82|804.72|9
1656224030000|2022-06-26 06:13:50|813.81|804.71|813.78|804.68|813.81|804.71|813.78|804.68|3
1656224040000|2022-06-26 06:14:00|813.73|804.63|813.57|804.47|813.74|804.64|813.57|804.47|8
1656224050000|2022-06-26 06:14:10|813.62|804.52|813.62|804.52|813.62|804.52|813.62|804.52|1
1656224060000|2022-06-26 06:14:20|813.64|804.54|813.48|804.38|813.65|804.55|813.48|804.38|10
1656224070000|2022-06-26 06:14:30|813.43|804.33|813.64|804.54|813.7|804.6|813.43|804.33|11
1656224080000|2022-06-26 06:14:40|813.63|804.53|813.77|804.67|813.77|804.67|813.61|804.51|11
1656224090000|2022-06-26 06:14:50|813.76|804.66|813.74|804.64|813.77|804.67|813.74|804.64|8
1656224100000|2022-06-26 06:15:00|813.69|804.59|813.71|804.61|813.71|804.61|813.68|804.58|3
1656224110000|2022-06-26 06:15:10|813.74|804.64|813.77|804.67|813.77|804.67|813.73|804.63|5
1656224120000|2022-06-26 06:15:20|813.78|804.68|813.82|804.72|813.82|804.72|813.78|804.68|4
1656224130000|2022-06-26 06:15:30|813.84|804.74|813.97|804.87|814.02|804.92|813.84|804.74|8
1656224140000|2022-06-26 06:15:40|814.02|804.92|813.94|804.84|814.04|804.94|813.91|804.81|10
1656224150000|2022-06-26 06:15:50|813.89|804.79|813.98|804.88|813.98|804.88|813.89|804.79|7
1656224160000|2022-06-26 06:16:00|813.93|804.83|813.79|804.69|813.95|804.85|813.79|804.69|10
1656224170000|2022-06-26 06:16:10|813.77|804.67|811.94|802.84|813.77|804.67|811.93|802.83|21
1656224180000|2022-06-26 06:16:20|812|802.9|810.97|801.87|812|802.9|810.97|801.87|18
1656224190000|2022-06-26 06:16:30|810.96|801.86|811.68|802.58|811.68|802.58|810.94|801.84|20
1656224200000|2022-06-26 06:16:40|811.66|802.56|810.97|801.87|811.72|802.62|810.94|801.84|17
1656224210000|2022-06-26 06:16:50|810.95|801.85|810.95|801.85|810.98|801.88|810.95|801.85|7
1656224220000|2022-06-26 06:17:00|810.97|801.87|810.87|801.77|810.97|801.87|810.82|801.72|11
1656224230000|2022-06-26 06:17:10|810.82|801.72|810.9|801.8|810.93|801.83|810.82|801.72|11
1656224240000|2022-06-26 06:17:20|810.91|801.81|811.98|802.88|811.98|802.88|810.91|801.81|22
1656224250000|2022-06-26 06:17:30|811.93|802.83|811.79|802.69|811.95|802.85|811.73|802.63|13
1656224260000|2022-06-26 06:17:40|811.78|802.68|811.78|802.68|811.8|802.7|811.78|802.68|4
1656224270000|2022-06-26 06:17:50|811.79|802.69|811.81|802.71|811.81|802.71|811.79|802.69|4
1656224280000|2022-06-26 06:18:00|811.77|802.67|811.91|802.81|811.91|802.81|811.77|802.67|14
1656224290000|2022-06-26 06:18:10|811.89|802.79|811.9|802.8|811.91|802.81|811.89|802.79|17
1656224300000|2022-06-26 06:18:20|811.93|802.83|811.78|802.68|811.93|802.83|811.78|802.68|7
1656224310000|2022-06-26 06:18:30|811.79|802.69|811.86|802.76|811.93|802.83|811.79|802.69|15
1656224320000|2022-06-26 06:18:40|811.85|802.75|811.88|802.78|811.9|802.8|811.83|802.73|7
1656224330000|2022-06-26 06:18:50|811.9|802.8|811.93|802.83|811.93|802.83|811.88|802.78|10
1656224340000|2022-06-26 06:19:00|811.91|802.81|812.09|802.99|812.13|803.03|811.91|802.81|10
1656224350000|2022-06-26 06:19:10|812.13|803.03|811.96|802.86|812.14|803.04|811.93|802.83|15
1656224360000|2022-06-26 06:19:20|811.99|802.89|811.99|802.89|811.99|802.89|811.96|802.86|3
1656224370000|2022-06-26 06:19:30|811.95|802.85|811.95|802.85|811.95|802.85|811.95|802.85|1
1656224380000|2022-06-26 06:19:40|811.93|802.83|811.95|802.85|811.98|802.88|811.93|802.83|9
1656224390000|2022-06-26 06:19:50|811.93|802.83|811.92|802.82|811.93|802.83|811.92|802.82|6
1656224400000|2022-06-26 06:20:00|811.91|802.81|811.86|802.76|811.92|802.82|811.86|802.76|5
1656224410000|2022-06-26 06:20:10|811.83|802.73|811.87|802.77|811.87|802.77|811.83|802.73|7
1656224420000|2022-06-26 06:20:20|811.95|802.85|811.83|802.73|811.95|802.85|811.83|802.73|13
1656224450000|2022-06-26 06:20:50|811.85|802.75|811.25|802.15|811.85|802.75|811.22|802.12|13
1656224460000|2022-06-26 06:21:00|811.28|802.18|811.02|801.92|811.28|802.18|811.02|801.92|19
1656224470000|2022-06-26 06:21:10|811.06|801.96|810.92|801.82|811.06|801.96|810.91|801.81|9
1656224480000|2022-06-26 06:21:20|810.91|801.81|810.67|801.57|810.91|801.81|810.67|801.57|13
1656224490000|2022-06-26 06:21:30|810.68|801.58|810.92|801.82|810.97|801.87|810.67|801.57|17
1656224500000|2022-06-26 06:21:40|810.94|801.84|811.04|801.94|811.04|801.94|810.87|801.77|13
1656224510000|2022-06-26 06:21:50|811.02|801.92|812.3|803.2|812.3|803.2|811.01|801.91|15
1656224520000|2022-06-26 06:22:00|812.31|803.21|813|803.9|813|803.9|812.3|803.2|21
1656224530000|2022-06-26 06:22:10|812.97|803.87|812.93|803.83|813.05|803.95|812.93|803.83|12
1656224540000|2022-06-26 06:22:20|812.9|803.8|812.45|803.35|812.97|803.87|812.45|803.35|15
1656224550000|2022-06-26 06:22:30|812.46|803.36|812.67|803.57|812.69|803.59|812.18|803.08|17
1656224560000|2022-06-26 06:22:40|812.66|803.56|812.75|803.65|812.75|803.65|812.63|803.53|9
1656224570000|2022-06-26 06:22:50|812.74|803.64|812.73|803.63|812.74|803.64|812.69|803.59|10
1656224580000|2022-06-26 06:23:00|812.7|803.6|812.1|803|812.7|803.6|812.06|802.96|12
1656224590000|2022-06-26 06:23:10|812.14|803.04|812.2|803.1|812.22|803.12|812.14|803.04|7
1656224600000|2022-06-26 06:23:20|812.17|803.07|812.66|803.56|812.69|803.59|812.17|803.07|12
1656224610000|2022-06-26 06:23:30|812.65|803.55|812.55|803.45|812.65|803.55|812.48|803.38|10
1656224620000|2022-06-26 06:23:40|812.57|803.47|812.61|803.51|812.61|803.51|812.57|803.47|2
1656224630000|2022-06-26 06:23:50|812.62|803.52|812.76|803.66|812.79|803.69|812.62|803.52|6
1656224640000|2022-06-26 06:24:00|812.74|803.64|812.83|803.73|812.83|803.73|812.74|803.64|5
1656224650000|2022-06-26 06:24:10|812.85|803.75|812.85|803.75|812.85|803.75|812.83|803.73|3
1656224660000|2022-06-26 06:24:20|812.86|803.76|812.88|803.78|812.88|803.78|812.85|803.75|4
1656224670000|2022-06-26 06:24:30|812.87|803.77|813.26|804.16|813.26|804.16|812.87|803.77|8
1656224680000|2022-06-26 06:24:40|813.38|804.28|813.53|804.43|813.67|804.57|813.38|804.28|15
1656224690000|2022-06-26 06:24:50|813.55|804.45|813.59|804.49|813.59|804.49|813.55|804.45|10
1656224700000|2022-06-26 06:25:00|813.58|804.48|813.74|804.64|813.74|804.64|813.58|804.48|13
1656224710000|2022-06-26 06:25:10|813.71|804.61|813.74|804.64|813.74|804.64|813.71|804.61|2
1656224720000|2022-06-26 06:25:20|813.73|804.63|813.68|804.58|813.74|804.64|813.68|804.58|6
1656224730000|2022-06-26 06:25:30|813.62|804.52|813.67|804.57|813.67|804.57|813.55|804.45|4
1656224770000|2022-06-26 06:26:10|813.7|804.6|813.72|804.62|813.72|804.62|813.7|804.6|2
1656224780000|2022-06-26 06:26:20|813.78|804.68|813.76|804.66|813.83|804.73|813.75|804.65|7
1656224790000|2022-06-26 06:26:30|813.77|804.67|813.77|804.67|813.78|804.68|813.77|804.67|7
1656224800000|2022-06-26 06:26:40|813.78|804.68|813.8|804.7|813.82|804.72|813.78|804.68|7
1656224810000|2022-06-26 06:26:50|813.82|804.72|814|804.9|814|804.9|813.82|804.72|11
1656224820000|2022-06-26 06:27:00|814.07|804.97|813.94|804.84|814.07|804.97|813.94|804.84|5
1656224830000|2022-06-26 06:27:10|813.96|804.86|814.6|805.5|814.71|805.61|813.95|804.85|15
1656224840000|2022-06-26 06:27:20|814.59|805.49|814.78|805.68|814.78|805.68|814.44|805.34|11
1656224850000|2022-06-26 06:27:30|814.96|805.86|814.84|805.74|815.34|806.24|814.83|805.73|20
1656224860000|2022-06-26 06:27:40|814.85|805.75|815.08|805.98|815.08|805.98|814.85|805.75|9
1656224870000|2022-06-26 06:27:50|815.04|805.94|815|805.9|815.13|806.03|814.97|805.87|10
1656224880000|2022-06-26 06:28:00|815.02|805.92|814.96|805.86|815.05|805.95|814.96|805.86|7
1656224890000|2022-06-26 06:28:10|815|805.9|815|805.9|815|805.9|814.96|805.86|3
1656224900000|2022-06-26 06:28:20|815.04|805.94|815.08|805.98|815.08|805.98|815.04|805.94|2
1656224910000|2022-06-26 06:28:30|815.04|805.94|815.09|805.99|815.09|805.99|815.04|805.94|5
1656224920000|2022-06-26 06:28:40|815.05|805.95|815.14|806.04|815.14|806.04|815.05|805.95|10
1656224930000|2022-06-26 06:28:50|815.15|806.05|815.18|806.08|815.2|806.1|815.15|806.05|4
1656224940000|2022-06-26 06:29:00|815.19|806.09|815.19|806.09|815.22|806.12|815.19|806.09|4
1656224950000|2022-06-26 06:29:10|815.17|806.07|815.18|806.08|815.18|806.08|815.17|806.07|2
1656224960000|2022-06-26 06:29:20|815.17|806.07|815.17|806.07|815.17|806.07|815.17|806.07|1
1656224970000|2022-06-26 06:29:30|815.19|806.09|815.18|806.08|815.23|806.13|815.18|806.08|10
1656224980000|2022-06-26 06:29:40|815.19|806.09|815.27|806.17|815.27|806.17|815.17|806.07|8
1656224990000|2022-06-26 06:29:50|815.22|806.12|815.83|806.73|815.84|806.74|815.22|806.12|18
1656225000000|2022-06-26 06:30:00|815.85|806.75|815.86|806.76|815.9|806.8|815.81|806.71|13
1656225010000|2022-06-26 06:30:10|815.87|806.77|816.05|806.95|816.06|806.96|815.87|806.77|10
1656225020000|2022-06-26 06:30:20|816.06|806.96|816.77|807.67|816.77|807.67|816.05|806.95|11
1656225030000|2022-06-26 06:30:30|816.78|807.68|816.85|807.75|816.88|807.78|816.77|807.67|14
1656225040000|2022-06-26 06:30:40|816.86|807.76|816.87|807.77|816.87|807.77|816.86|807.76|2
1656225050000|2022-06-26 06:30:50|816.96|807.86|817.82|808.72|817.82|808.72|816.96|807.86|15
1656225060000|2022-06-26 06:31:00|817.84|808.74|818.27|809.17|818.27|809.17|817.77|808.67|18
1656225070000|2022-06-26 06:31:10|818.26|809.16|818.05|808.95|818.35|809.25|817.97|808.87|11
1656225080000|2022-06-26 06:31:20|818.15|809.05|818.86|809.76|818.89|809.79|818.15|809.05|9
1656225090000|2022-06-26 06:31:30|818.85|809.75|818.85|809.75|818.88|809.78|818.85|809.75|6
1656225100000|2022-06-26 06:31:40|818.86|809.76|818.99|809.89|819.11|810.01|818.86|809.76|16
1656225110000|2022-06-26 06:31:50|819|809.9|819.71|810.61|819.72|810.62|819|809.9|28
1656225120000|2022-06-26 06:32:00|819.72|810.62|820.96|811.86|820.96|811.86|819.72|810.62|24
1656225130000|2022-06-26 06:32:10|820.99|811.89|821.14|812.04|821.82|812.72|820.93|811.83|33
1656225140000|2022-06-26 06:32:20|821.13|812.03|820.96|811.86|821.15|812.05|820.96|811.86|30
1656225150000|2022-06-26 06:32:30|820.54|811.44|819.9|810.8|820.58|811.48|819.89|810.79|25
1656225160000|2022-06-26 06:32:40|819.91|810.81|819.89|810.79|819.92|810.82|819.83|810.73|14
1656225170000|2022-06-26 06:32:50|819.91|810.81|819.99|810.89|820.02|810.92|819.89|810.79|13
1656225180000|2022-06-26 06:33:00|820.05|810.95|820.8|811.7|820.8|811.7|820.04|810.94|25
1656225190000|2022-06-26 06:33:10|820.79|811.69|820.76|811.66|820.9|811.8|820.47|811.37|26
1656225200000|2022-06-26 06:33:20|820.75|811.65|819.95|810.85|820.88|811.78|819.95|810.85|19
1656225210000|2022-06-26 06:33:30|819.94|810.84|819.92|810.82|820.12|811.02|819.92|810.82|24
1656225220000|2022-06-26 06:33:40|819.94|810.84|820.16|811.06|820.53|811.43|819.94|810.84|27
1656225230000|2022-06-26 06:33:50|820.13|811.03|820.61|811.51|820.67|811.57|820.13|811.03|15
1656225240000|2022-06-26 06:34:00|820.65|811.55|821.21|812.11|821.39|812.29|820.62|811.52|21
1656225250000|2022-06-26 06:34:10|821.25|812.15|821.18|812.08|821.77|812.67|821.14|812.04|25
1656225260000|2022-06-26 06:34:20|821.15|812.05|820.95|811.85|821.18|812.08|820.95|811.85|14
1656225270000|2022-06-26 06:34:30|820.94|811.84|821.11|812.01|821.12|812.02|820.94|811.84|12
1656225280000|2022-06-26 06:34:40|821.17|812.07|821.67|812.57|821.69|812.59|821.17|812.07|15
1656225290000|2022-06-26 06:34:50|821.66|812.56|821.8|812.7|821.89|812.79|821.17|812.07|25
1656225300000|2022-06-26 06:35:00|821.82|812.72|821.19|812.09|821.82|812.72|821.18|812.08|20
1656225310000|2022-06-26 06:35:10|821.21|812.11|821.74|812.64|821.76|812.66|821.1|812|16
1656225320000|2022-06-26 06:35:20|821.76|812.66|822.01|812.91|822.05|812.95|821.76|812.66|10
1656225330000|2022-06-26 06:35:30|822.04|812.94|821.98|812.88|822.05|812.95|821.98|812.88|11
1656225340000|2022-06-26 06:35:40|821.99|812.89|822.03|812.93|822.03|812.93|821.96|812.86|12
1656225350000|2022-06-26 06:35:50|821.97|812.87|822.17|813.07|822.17|813.07|821.96|812.86|13
1656225360000|2022-06-26 06:36:00|822.16|813.06|822.79|813.69|822.79|813.69|822.11|813.01|19
1656225370000|2022-06-26 06:36:10|822.8|813.7|822.88|813.78|822.99|813.89|822.8|813.7|15
1656225380000|2022-06-26 06:36:20|822.89|813.79|823.01|813.91|823.08|813.98|822.87|813.77|18
1656225390000|2022-06-26 06:36:30|823.03|813.93|823.33|814.23|823.38|814.28|823.03|813.93|16
1656225400000|2022-06-26 06:36:40|823.34|814.24|823.78|814.68|823.78|814.68|823.34|814.24|9
1656225410000|2022-06-26 06:36:50|823.77|814.67|823.82|814.72|823.82|814.72|823.77|814.67|4
1656225420000|2022-06-26 06:37:00|823.83|814.73|824.82|815.72|824.82|815.72|823.81|814.71|14
1656225430000|2022-06-26 06:37:10|824.83|815.73|827.08|817.98|827.11|818.01|824.83|815.73|28
1656225440000|2022-06-26 06:37:20|827.04|817.94|825.95|816.85|827.04|817.94|825.94|816.84|20
1656225450000|2022-06-26 06:37:30|825.96|816.86|825.33|816.23|825.96|816.86|825.33|816.23|10
1656225460000|2022-06-26 06:37:40|825.3|816.2|824.28|815.18|825.33|816.23|824.25|815.15|19
1656225470000|2022-06-26 06:37:50|824.24|815.14|824.26|815.16|824.34|815.24|824.08|814.98|22
1656225480000|2022-06-26 06:38:00|824.27|815.17|824.32|815.22|824.61|815.51|824.26|815.16|14
1656225490000|2022-06-26 06:38:10|824.33|815.23|824.72|815.62|824.72|815.62|824.28|815.18|8
1656225500000|2022-06-26 06:38:20|824.69|815.59|824.38|815.28|824.71|815.61|824.28|815.18|15
1656225510000|2022-06-26 06:38:30|824.41|815.31|824.32|815.22|824.45|815.35|824.32|815.22|10
1656225520000|2022-06-26 06:38:40|824.29|815.19|824.32|815.22|824.32|815.22|824.28|815.18|10
1656225530000|2022-06-26 06:38:50|824.36|815.26|825.06|815.96|825.17|816.07|824.35|815.25|23
1656225540000|2022-06-26 06:39:00|825.07|815.97|825.08|815.98|825.09|815.99|825.06|815.96|5
1656225550000|2022-06-26 06:39:10|825.09|815.99|824.17|815.07|825.09|815.99|824.16|815.06|17
1656225560000|2022-06-26 06:39:20|824.27|815.17|824.15|815.05|824.57|815.47|824.15|815.05|16
1656225570000|2022-06-26 06:39:30|824.18|815.08|824.09|814.99|824.27|815.17|824.09|814.99|18
1656225580000|2022-06-26 06:39:40|824.11|815.01|824.01|814.91|824.11|815.01|824.01|814.91|11
1656225590000|2022-06-26 06:39:50|824.02|814.92|824.91|815.81|824.96|815.86|824.02|814.92|16
1656225600000|2022-06-26 06:40:00|824.9|815.8|825.02|815.92|825.02|815.92|824.9|815.8|13
1656225610000|2022-06-26 06:40:10|824.99|815.89|824.95|815.85|825.07|815.97|824.95|815.85|10
1656225620000|2022-06-26 06:40:20|824.97|815.87|825.92|816.82|826.1|817|824.9|815.8|22
1656225630000|2022-06-26 06:40:30|825.89|816.79|825.84|816.74|825.93|816.83|825.84|816.74|12
1656225640000|2022-06-26 06:40:40|825.89|816.79|826.01|816.91|826.03|816.93|825.86|816.76|8
1656225650000|2022-06-26 06:40:50|825.98|816.88|826.8|817.7|826.82|817.72|825.98|816.88|14
1656225660000|2022-06-26 06:41:00|826.77|817.67|826.57|817.47|826.77|817.67|826.13|817.03|20
1656225670000|2022-06-26 06:41:10|826.6|817.5|826.52|817.42|826.76|817.66|826.52|817.42|15
1656225680000|2022-06-26 06:41:20|826.57|817.47|826.57|817.47|826.6|817.5|826.2|817.1|9
1656225690000|2022-06-26 06:41:30|826.58|817.48|826.76|817.66|826.78|817.68|826.57|817.47|11
1656225700000|2022-06-26 06:41:40|826.74|817.64|826.64|817.54|826.74|817.64|826.08|816.98|22
1656225710000|2022-06-26 06:41:50|826.65|817.55|826.77|817.67|826.84|817.74|826.55|817.45|21
1656225720000|2022-06-26 06:42:00|826.8|817.7|826.92|817.82|826.94|817.84|826.79|817.69|7
1656225730000|2022-06-26 06:42:10|826.93|817.83|826.76|817.66|826.93|817.83|826.74|817.64|7
1656225740000|2022-06-26 06:42:20|826.73|817.63|826.22|817.12|826.73|817.63|826.2|817.1|19
1656225750000|2022-06-26 06:42:30|826.31|817.21|826.27|817.17|826.75|817.65|826.07|816.97|23
1656225760000|2022-06-26 06:42:40|826.36|817.26|826.57|817.47|826.7|817.6|826.16|817.06|30
1656225770000|2022-06-26 06:42:50|826.6|817.5|826.61|817.51|826.63|817.53|826.49|817.39|15
1656225780000|2022-06-26 06:43:00|826.62|817.52|826.58|817.48|826.71|817.61|826.58|817.48|17
1656225790000|2022-06-26 06:43:10|826.6|817.5|826.73|817.63|826.73|817.63|826.58|817.48|9
1656225800000|2022-06-26 06:43:20|826.79|817.69|826.76|817.66|826.83|817.73|826.69|817.59|18
1656225810000|2022-06-26 06:43:30|826.77|817.67|826.7|817.6|826.77|817.67|826.7|817.6|8
1656225820000|2022-06-26 06:43:40|826.71|817.61|826.81|817.71|826.81|817.71|826.7|817.6|12
1656225830000|2022-06-26 06:43:50|826.8|817.7|826.8|817.7|826.81|817.71|826.8|817.7|5
1656225840000|2022-06-26 06:44:00|826.79|817.69|826.52|817.42|826.79|817.69|826.19|817.09|17
1656225850000|2022-06-26 06:44:10|826.56|817.46|826.66|817.56|826.66|817.56|826.54|817.44|13
1656225860000|2022-06-26 06:44:20|826.76|817.66|827.34|818.24|827.77|818.67|826.72|817.62|22
1656225870000|2022-06-26 06:44:30|827.26|818.16|826.85|817.75|827.26|818.16|826.83|817.73|10
1656225880000|2022-06-26 06:44:40|826.83|817.73|827.94|818.84|827.97|818.87|826.83|817.73|20
1656225890000|2022-06-26 06:44:50|827.92|818.82|828.13|819.03|828.19|819.09|827.89|818.79|15
1656225900000|2022-06-26 06:45:00|828.18|819.08|828.24|819.14|828.29|819.19|828.15|819.05|10
1656225910000|2022-06-26 06:45:10|828.25|819.15|828.2|819.1|828.25|819.15|828.16|819.06|13
1656225920000|2022-06-26 06:45:20|828.19|819.09|827.41|818.31|828.2|819.1|827.41|818.31|13
1656225930000|2022-06-26 06:45:30|827.37|818.27|827.16|818.06|827.42|818.32|827.16|818.06|19
1656225940000|2022-06-26 06:45:40|827.17|818.07|827.09|817.99|827.17|818.07|827.09|817.99|13
1656225950000|2022-06-26 06:45:50|827.07|817.97|826.93|817.83|827.07|817.97|826.93|817.83|4
1656225960000|2022-06-26 06:46:00|826.94|817.84|827.28|818.18|827.55|818.45|826.94|817.84|22
1656225970000|2022-06-26 06:46:10|827.27|818.17|827.26|818.16|827.29|818.19|827.26|818.16|4
1656225980000|2022-06-26 06:46:20|827.3|818.2|827.78|818.68|827.81|818.71|827.3|818.2|9
1656225990000|2022-06-26 06:46:30|827.76|818.66|827.2|818.1|827.76|818.66|827.2|818.1|6
1656226000000|2022-06-26 06:46:40|827.24|818.14|827.26|818.16|827.29|818.19|827.2|818.1|15
1656226010000|2022-06-26 06:46:50|827.24|818.14|827.19|818.09|827.3|818.2|827.17|818.07|15
1656226020000|2022-06-26 06:47:00|827.21|818.11|827.23|818.13|827.23|818.13|827.15|818.05|15
1656226030000|2022-06-26 06:47:10|827.22|818.12|827.17|818.07|827.22|818.12|827.16|818.06|7
1656226040000|2022-06-26 06:47:20|827.2|818.1|827.66|818.56|827.71|818.61|827.19|818.09|7
1656226050000|2022-06-26 06:47:30|827.83|818.73|827.83|818.73|827.84|818.74|827.81|818.71|5
1656226060000|2022-06-26 06:47:40|827.82|818.72|828.24|819.14|828.57|819.47|827.82|818.72|23
1656226070000|2022-06-26 06:47:50|828.35|819.25|829.32|820.22|829.35|820.25|828.33|819.23|18
1656226080000|2022-06-26 06:48:00|829.23|820.13|828.1|819|829.23|820.13|828.1|819|23
1656226090000|2022-06-26 06:48:10|828.08|818.98|828.19|819.09|828.22|819.12|828.08|818.98|9
1656226100000|2022-06-26 06:48:20|828.2|819.1|828.15|819.05|828.2|819.1|828.15|819.05|7
1656226110000|2022-06-26 06:48:30|828.16|819.06|828.13|819.03|828.17|819.07|828.12|819.02|11
1656226120000|2022-06-26 06:48:40|828.14|819.04|828.12|819.02|828.14|819.04|828.11|819.01|10
1656226130000|2022-06-26 06:48:50|828.11|819.01|828.94|819.84|828.97|819.87|828.11|819.01|19
1656226140000|2022-06-26 06:49:00|828.97|819.87|828.95|819.85|829.11|820.01|828.95|819.85|9
1656226150000|2022-06-26 06:49:10|828.94|819.84|828.23|819.13|828.94|819.84|828.1|819|22
1656226160000|2022-06-26 06:49:20|828.24|819.14|828.23|819.13|828.24|819.14|828.17|819.07|19
1656226170000|2022-06-26 06:49:30|828.21|819.11|828.14|819.04|828.24|819.14|828.14|819.04|6
1656226180000|2022-06-26 06:49:40|828.17|819.07|828.06|818.96|828.17|819.07|828.06|818.96|10
1656226190000|2022-06-26 06:49:50|828.13|819.03|828.26|819.16|828.26|819.16|828.06|818.96|12
1656226200000|2022-06-26 06:50:00|828.27|819.17|828.89|819.79|828.91|819.81|828.27|819.17|15
1656226210000|2022-06-26 06:50:10|828.88|819.78|828.88|819.78|828.91|819.81|828.81|819.71|8
1656226220000|2022-06-26 06:50:20|828.95|819.85|828.97|819.87|828.97|819.87|828.95|819.85|3
1656226230000|2022-06-26 06:50:30|828.89|819.79|828.9|819.8|828.9|819.8|828.88|819.78|4
1656226240000|2022-06-26 06:50:40|828.88|819.78|828.64|819.54|828.88|819.78|828.24|819.14|17
1656226250000|2022-06-26 06:50:50|828.68|819.58|828.25|819.15|828.68|819.58|828.21|819.11|16
1656226260000|2022-06-26 06:51:00|828.23|819.13|828.79|819.69|828.86|819.76|828.23|819.13|13
1656226270000|2022-06-26 06:51:10|828.78|819.68|828.89|819.79|828.89|819.79|828.78|819.68|6
1656226280000|2022-06-26 06:51:20|828.91|819.81|829.04|819.94|829.15|820.05|828.89|819.79|10
1656226290000|2022-06-26 06:51:30|829|819.9|829.03|819.93|829.04|819.94|828.98|819.88|5
1656226300000|2022-06-26 06:51:40|828.98|819.88|828.82|819.72|828.98|819.88|828.82|819.72|7
1656226310000|2022-06-26 06:51:50|828.81|819.71|828.11|819.01|828.81|819.71|828.09|818.99|12
1656226320000|2022-06-26 06:52:00|828.18|819.08|827.93|818.83|828.18|819.08|827.93|818.83|5
1656226330000|2022-06-26 06:52:10|827.96|818.86|827.96|818.86|827.96|818.86|827.92|818.82|4
1656226340000|2022-06-26 06:52:20|827.73|818.63|827.78|818.68|827.79|818.69|827.71|818.61|9
1656226350000|2022-06-26 06:52:30|827.79|818.69|827.33|818.23|827.79|818.69|827.31|818.21|8
1656226360000|2022-06-26 06:52:40|827.32|818.22|827.83|818.73|827.91|818.81|827.29|818.19|13
1656226370000|2022-06-26 06:52:50|827.82|818.72|827.89|818.79|827.9|818.8|827.82|818.72|9
1656226380000|2022-06-26 06:53:00|827.91|818.81|828.39|819.29|828.39|819.29|827.89|818.79|9
1656226390000|2022-06-26 06:53:10|828.58|819.48|828.6|819.5|828.78|819.68|828.57|819.47|20
1656226400000|2022-06-26 06:53:20|828.65|819.55|828.79|819.69|828.83|819.73|828.62|819.52|9
1656226410000|2022-06-26 06:53:30|828.85|819.75|828.97|819.87|828.97|819.87|828.79|819.69|10
1656226420000|2022-06-26 06:53:40|828.87|819.77|829.14|820.04|829.23|820.13|828.87|819.77|20
1656226430000|2022-06-26 06:53:50|829.17|820.07|829.82|820.72|829.82|820.72|829.17|820.07|18
1656226440000|2022-06-26 06:54:00|829.79|820.69|829.81|820.71|829.81|820.71|829.79|820.69|9
1656226450000|2022-06-26 06:54:10|829.79|820.69|829.11|820.01|829.79|820.69|829.08|819.98|11
1656226460000|2022-06-26 06:54:20|829.22|820.12|829.26|820.16|829.26|820.16|829.18|820.08|11
1656226470000|2022-06-26 06:54:30|829.2|820.1|829.17|820.07|829.21|820.11|829.15|820.05|13
1656226480000|2022-06-26 06:54:40|829.18|820.08|829.16|820.06|829.26|820.16|829.14|820.04|8
1656226490000|2022-06-26 06:54:50|829.13|820.03|828.08|818.98|829.17|820.07|828.04|818.94|14
1656226500000|2022-06-26 06:55:00|828.1|819|828.78|819.68|828.78|819.68|828.08|818.98|21
1656226510000|2022-06-26 06:55:10|828.64|819.54|829.03|819.93|829.03|819.93|828.64|819.54|15
1656226520000|2022-06-26 06:55:20|828.99|819.89|828.93|819.83|829.03|819.93|828.93|819.83|11
1656226530000|2022-06-26 06:55:30|828.96|819.86|828.86|819.76|828.96|819.86|828.85|819.75|8
1656226540000|2022-06-26 06:55:40|828.85|819.75|828.74|819.64|828.86|819.76|828.71|819.61|11
1656226550000|2022-06-26 06:55:50|828.73|819.63|828.81|819.71|828.83|819.73|828.73|819.63|6
1656226560000|2022-06-26 06:56:00|828.86|819.76|829.07|819.97|829.18|820.08|828.86|819.76|14
1656226570000|2022-06-26 06:56:10|829.05|819.95|829.09|819.99|829.22|820.12|829.05|819.95|17
1656226580000|2022-06-26 06:56:20|828.96|819.86|828.25|819.15|828.97|819.87|828.22|819.12|11
1656226590000|2022-06-26 06:56:30|828.17|819.07|828.24|819.14|828.27|819.17|828.13|819.03|14
1656226600000|2022-06-26 06:56:40|828.23|819.13|828.23|819.13|828.25|819.15|828.2|819.1|6
1656226610000|2022-06-26 06:56:50|828.22|819.12|828.23|819.13|828.26|819.16|828.22|819.12|6
1656226620000|2022-06-26 06:57:00|828.22|819.12|828.3|819.2|828.33|819.23|828.22|819.12|13
1656226630000|2022-06-26 06:57:10|828.23|819.13|828.26|819.16|828.31|819.21|828.22|819.12|5
1656226640000|2022-06-26 06:57:20|828.27|819.17|828.84|819.74|828.86|819.76|828.27|819.17|12
1656226650000|2022-06-26 06:57:30|828.78|819.68|828.32|819.22|828.78|819.68|828.32|819.22|7
1656226660000|2022-06-26 06:57:40|828.26|819.16|828.12|819.02|828.29|819.19|828.05|818.95|10
1656226670000|2022-06-26 06:57:50|828.14|819.04|828.16|819.06|828.26|819.16|828.11|819.01|18
1656226680000|2022-06-26 06:58:00|828.18|819.08|828.07|818.97|828.18|819.08|828.04|818.94|4
1656226690000|2022-06-26 06:58:10|828.59|819.49|828.67|819.57|828.71|819.61|828.59|819.49|8
1656226700000|2022-06-26 06:58:20|828.65|819.55|828.87|819.77|828.87|819.77|828.58|819.48|7
1656226710000|2022-06-26 06:58:30|828.72|819.62|829.09|819.99|829.11|820.01|828.39|819.29|19
1656226720000|2022-06-26 06:58:40|829.04|819.94|829|819.9|829.06|819.96|829|819.9|9
1656226730000|2022-06-26 06:58:50|828.98|819.88|828.82|819.72|829|819.9|828.82|819.72|14
1656226740000|2022-06-26 06:59:00|828.84|819.74|828.75|819.65|828.88|819.78|828.71|819.61|10
1656226750000|2022-06-26 06:59:10|828.84|819.74|829.09|819.99|829.1|820|828.75|819.65|15
1656226760000|2022-06-26 06:59:20|829.06|819.96|829.04|819.94|829.08|819.98|829.04|819.94|8
1656226770000|2022-06-26 06:59:30|829.03|819.93|829.05|819.95|829.05|819.95|828.97|819.87|9
1656226780000|2022-06-26 06:59:40|829.03|819.93|829.01|819.91|829.05|819.95|829.01|819.91|5
1656226790000|2022-06-26 06:59:50|829.03|819.93|829.02|819.92|829.07|819.97|829.02|819.92|7
1656226800000|2022-06-26 07:00:00|829.03|819.93|829.73|820.63|829.84|820.74|829.02|819.92|22
1656226810000|2022-06-26 07:00:10|829.86|820.76|829.78|820.68|829.9|820.8|829.77|820.67|12
1656226820000|2022-06-26 07:00:20|829.76|820.66|829.7|820.6|829.8|820.7|829.69|820.59|11
1656226830000|2022-06-26 07:00:30|829.69|820.59|829.88|820.78|829.89|820.79|829.68|820.58|10
1656226840000|2022-06-26 07:00:40|829.87|820.77|829.8|820.7|829.88|820.78|829.76|820.66|14
1656226850000|2022-06-26 07:00:50|829.76|820.66|829.79|820.69|829.82|820.72|829.76|820.66|7
1656226860000|2022-06-26 07:01:00|829.8|820.7|829.79|820.69|829.8|820.7|829.77|820.67|6
1656226870000|2022-06-26 07:01:10|829.78|820.68|829.78|820.68|829.79|820.69|829.76|820.66|5
1656226880000|2022-06-26 07:01:20|829.77|820.67|829.8|820.7|829.81|820.71|829.77|820.67|3
1656226890000|2022-06-26 07:01:30|829.78|820.68|829.02|819.92|829.81|820.71|828.88|819.78|15
1656226900000|2022-06-26 07:01:40|829.01|819.91|829|819.9|829.07|819.97|828.93|819.83|11
1656226910000|2022-06-26 07:01:50|828.95|819.85|828.89|819.79|828.95|819.85|828.81|819.71|7
1656226920000|2022-06-26 07:02:00|828.85|819.75|828.92|819.82|828.92|819.82|828.83|819.73|5
1656226930000|2022-06-26 07:02:10|828.89|819.79|829.54|820.44|829.55|820.45|828.8|819.7|18
1656226940000|2022-06-26 07:02:20|829.52|820.42|829.7|820.6|829.7|820.6|829.51|820.41|5
1656226950000|2022-06-26 07:02:30|829.72|820.62|829.78|820.68|829.78|820.68|829.72|820.62|6
1656226960000|2022-06-26 07:02:40|829.77|820.67|829.82|820.72|829.83|820.73|829.77|820.67|5
1656226970000|2022-06-26 07:02:50|829.78|820.68|829.78|820.68|829.81|820.71|829.78|820.68|7
1656226980000|2022-06-26 07:03:00|829.81|820.71|829.76|820.66|829.81|820.71|829.76|820.66|7
1656226990000|2022-06-26 07:03:10|829.77|820.67|829.83|820.73|829.83|820.73|829.73|820.63|8
1656227000000|2022-06-26 07:03:20|829.82|820.72|829.79|820.69|829.83|820.73|829.79|820.69|5
1656227010000|2022-06-26 07:03:30|829.72|820.62|829.68|820.58|829.82|820.72|829.68|820.58|11
1656227020000|2022-06-26 07:03:40|829.66|820.56|829.9|820.8|829.92|820.82|829.66|820.56|12
1656227030000|2022-06-26 07:03:50|829.86|820.76|829.93|820.83|829.93|820.83|829.82|820.72|10
1656227040000|2022-06-26 07:04:00|829.94|820.84|830.03|820.93|830.03|820.93|829.94|820.84|8
1656227050000|2022-06-26 07:04:10|830.06|820.96|830.9|821.8|830.9|821.8|830.06|820.96|18
1656227060000|2022-06-26 07:04:20|830.89|821.79|830.91|821.81|830.96|821.86|830.89|821.79|9
1656227070000|2022-06-26 07:04:30|830.92|821.82|831.03|821.93|831.11|822.01|830.92|821.82|11
1656227080000|2022-06-26 07:04:40|831.12|822.02|830.08|820.98|831.12|822.02|830.08|820.98|22
1656227090000|2022-06-26 07:04:50|830.1|821|829.11|820.01|830.1|821|829.11|820.01|21
1656227100000|2022-06-26 07:05:00|829.06|819.96|828.21|819.11|829.06|819.96|828.14|819.04|16
1656227110000|2022-06-26 07:05:10|828.22|819.12|828.19|819.09|828.24|819.14|828.09|818.99|12
1656227120000|2022-06-26 07:05:20|828.26|819.16|828.12|819.02|828.26|819.16|828.11|819.01|19
1656227130000|2022-06-26 07:05:30|828.09|818.99|827.81|818.71|828.09|818.99|827.81|818.71|12
1656227140000|2022-06-26 07:05:40|827.83|818.73|827.36|818.26|827.83|818.73|827.36|818.26|5
1656227150000|2022-06-26 07:05:50|827.28|818.18|826.84|817.74|827.28|818.18|826.83|817.73|25
1656227160000|2022-06-26 07:06:00|826.8|817.7|826.76|817.66|826.84|817.74|826.74|817.64|13
1656227170000|2022-06-26 07:06:10|826.74|817.64|826.69|817.59|826.82|817.72|826.69|817.59|15
1656227180000|2022-06-26 07:06:20|826.68|817.58|826.8|817.7|826.82|817.72|826.2|817.1|18
1656227190000|2022-06-26 07:06:30|826.79|817.69|826.81|817.71|826.89|817.79|826.79|817.69|13
1656227200000|2022-06-26 07:06:40|826.82|817.72|826.82|817.72|826.82|817.72|826.81|817.71|3
1656227210000|2022-06-26 07:06:50|826.81|817.71|826.99|817.89|826.99|817.89|826.8|817.7|9
1656227220000|2022-06-26 07:07:00|827.01|817.91|826.81|817.71|827.01|817.91|826.81|817.71|11
1656227230000|2022-06-26 07:07:10|826.8|817.7|826.28|817.18|826.82|817.72|826.25|817.15|16
1656227240000|2022-06-26 07:07:20|826.27|817.17|826.27|817.17|826.33|817.23|826.27|817.17|15
1656227250000|2022-06-26 07:07:30|826.28|817.18|826.26|817.16|826.31|817.21|826.25|817.15|10
1656227260000|2022-06-26 07:07:40|826.25|817.15|826.23|817.13|826.26|817.16|826.18|817.08|11
1656227270000|2022-06-26 07:07:50|826.25|817.15|826.17|817.07|826.25|817.15|826.17|817.07|9
1656227280000|2022-06-26 07:08:00|826.13|817.03|825.96|816.86|826.13|817.03|825.94|816.84|9
1656227290000|2022-06-26 07:08:10|825.94|816.84|826.09|816.99|826.12|817.02|825.81|816.71|23
1656227300000|2022-06-26 07:08:20|826.06|816.96|826.09|816.99|826.18|817.08|826.05|816.95|13
1656227310000|2022-06-26 07:08:30|826.06|816.96|826.08|816.98|826.18|817.08|826.06|816.96|10
1656227320000|2022-06-26 07:08:40|826.07|816.97|826.06|816.96|826.09|816.99|826.06|816.96|6
1656227330000|2022-06-26 07:08:50|826.05|816.95|825.86|816.76|826.05|816.95|825.83|816.73|13
1656227340000|2022-06-26 07:09:00|825.85|816.75|825.86|816.76|825.88|816.78|825.76|816.66|12
1656227350000|2022-06-26 07:09:10|825.87|816.77|825.87|816.77|825.88|816.78|825.85|816.75|6
1656227360000|2022-06-26 07:09:20|825.84|816.74|825.86|816.76|825.86|816.76|825.77|816.67|13
1656227370000|2022-06-26 07:09:30|825.82|816.72|825.7|816.6|825.82|816.72|825.7|816.6|3
1656227380000|2022-06-26 07:09:40|825.28|816.18|825.78|816.68|825.79|816.69|825.21|816.11|24
1656227390000|2022-06-26 07:09:50|825.79|816.69|825.8|816.7|825.81|816.71|825.61|816.51|15
1656227400000|2022-06-26 07:10:00|825.78|816.68|825.78|816.68|825.86|816.76|825.78|816.68|9
1656227410000|2022-06-26 07:10:10|825.77|816.67|825.88|816.78|825.88|816.78|825.74|816.64|9
1656227420000|2022-06-26 07:10:20|825.92|816.82|826.09|816.99|826.09|816.99|825.92|816.82|7
1656227430000|2022-06-26 07:10:30|826.1|817|826.74|817.64|826.74|817.64|826.1|817|21
1656227440000|2022-06-26 07:10:40|826.79|817.69|825.87|816.77|826.79|817.69|825.87|816.77|18
1656227450000|2022-06-26 07:10:50|825.9|816.8|825.19|816.09|825.9|816.8|825.19|816.09|13
1656227460000|2022-06-26 07:11:00|825.16|816.06|825.1|816|825.18|816.08|825.01|815.91|7
1656227470000|2022-06-26 07:11:10|825.09|815.99|824.93|815.83|825.1|816|824.91|815.81|11
1656227480000|2022-06-26 07:11:20|824.97|815.87|824.98|815.88|824.98|815.88|824.97|815.87|2
1656227490000|2022-06-26 07:11:30|824.97|815.87|825.7|816.6|825.7|816.6|824.97|815.87|12
1656227500000|2022-06-26 07:11:40|825.73|816.63|826.01|816.91|826.01|816.91|825.73|816.63|12
1656227510000|2022-06-26 07:11:50|825.99|816.89|826.68|817.58|826.72|817.62|825.99|816.89|15
1656227520000|2022-06-26 07:12:00|826.67|817.57|826.72|817.62|826.81|817.71|826.66|817.56|10
1656227530000|2022-06-26 07:12:10|826.71|817.61|825.97|816.87|826.71|817.61|825.85|816.75|16
1656227540000|2022-06-26 07:12:20|826.02|816.92|825.86|816.76|826.02|816.92|825.78|816.68|12
1656227550000|2022-06-26 07:12:30|825.9|816.8|825.8|816.7|825.9|816.8|825.79|816.69|13
1656227560000|2022-06-26 07:12:40|825.81|816.71|825.78|816.68|825.81|816.71|825.78|816.68|3
1656227580000|2022-06-26 07:13:00|825.79|816.69|825.78|816.68|825.9|816.8|825.78|816.68|4
1656227590000|2022-06-26 07:13:10|825.9|816.8|825.78|816.68|825.9|816.8|825.75|816.65|7
1656227600000|2022-06-26 07:13:20|825.79|816.69|825.09|815.99|825.79|816.69|825.09|815.99|9
1656227610000|2022-06-26 07:13:30|825.13|816.03|825.59|816.49|825.6|816.5|825.13|816.03|11
1656227620000|2022-06-26 07:13:40|825.58|816.48|825.75|816.65|825.76|816.66|825.58|816.48|9
1656227630000|2022-06-26 07:13:50|825.84|816.74|825.81|816.71|825.84|816.74|825.8|816.7|4
1656227640000|2022-06-26 07:14:00|825.77|816.67|825.77|816.67|825.77|816.67|825.77|816.67|1
1656227650000|2022-06-26 07:14:10|825.76|816.66|825.72|816.62|825.76|816.66|825.72|816.62|4
1656227660000|2022-06-26 07:14:20|825.73|816.63|825.21|816.11|825.77|816.67|825.09|815.99|20
1656227670000|2022-06-26 07:14:30|825.19|816.09|825.11|816.01|825.19|816.09|825.03|815.93|9
1656227680000|2022-06-26 07:14:40|825.15|816.05|825.72|816.62|825.81|816.71|825.12|816.02|14
1656227690000|2022-06-26 07:14:50|825.71|816.61|825.7|816.6|825.72|816.62|825.7|816.6|4
1656227700000|2022-06-26 07:15:00|825.86|816.76|825.86|816.76|825.88|816.78|825.86|816.76|3
1656227710000|2022-06-26 07:15:10|825.88|816.78|825.86|816.76|825.88|816.78|825.86|816.76|2
1656227720000|2022-06-26 07:15:20|825.88|816.78|825.91|816.81|825.91|816.81|825.86|816.76|8
1656227730000|2022-06-26 07:15:30|825.89|816.79|825.89|816.79|825.95|816.85|825.84|816.74|11
1656227740000|2022-06-26 07:15:40|825.9|816.8|825.88|816.78|825.9|816.8|825.88|816.78|5
1656227750000|2022-06-26 07:15:50|825.89|816.79|825.88|816.78|825.89|816.79|825.88|816.78|2
1656227760000|2022-06-26 07:16:00|825.89|816.79|826|816.9|826.17|817.07|825.89|816.79|13
1656227770000|2022-06-26 07:16:10|825.98|816.88|826.02|816.92|826.18|817.08|825.98|816.88|7
1656227780000|2022-06-26 07:16:20|825.98|816.88|825.99|816.89|826.01|816.91|825.89|816.79|8
1656227790000|2022-06-26 07:16:30|826.01|816.91|825.96|816.86|826.08|816.98|825.96|816.86|13
1656227800000|2022-06-26 07:16:40|825.95|816.85|825.96|816.86|825.96|816.86|825.95|816.85|2
1656227810000|2022-06-26 07:16:50|825.95|816.85|825.36|816.26|825.97|816.87|825.23|816.13|11
1656227820000|2022-06-26 07:17:00|825.42|816.32|825.2|816.1|825.42|816.32|825.14|816.04|13
1656227830000|2022-06-26 07:17:10|825.19|816.09|825.21|816.11|825.21|816.11|825.17|816.07|8
1656227840000|2022-06-26 07:17:20|825.18|816.08|825.19|816.09|825.19|816.09|825.18|816.08|2
1656227850000|2022-06-26 07:17:30|825.21|816.11|825.23|816.13|825.23|816.13|825.21|816.11|2
1656227860000|2022-06-26 07:17:40|825.21|816.11|825.21|816.11|825.21|816.11|825.2|816.1|3
1656227870000|2022-06-26 07:17:50|825.24|816.14|825.13|816.03|825.24|816.14|825.12|816.02|7
1656227880000|2022-06-26 07:18:00|825.11|816.01|825.12|816.02|825.2|816.1|825.11|816.01|15
1656227890000|2022-06-26 07:18:10|825.13|816.03|825.59|816.49|825.66|816.56|825.12|816.02|17
1656227900000|2022-06-26 07:18:20|825.64|816.54|825.71|816.61|825.78|816.68|825.64|816.54|8
1656227910000|2022-06-26 07:18:30|825.72|816.62|825.29|816.19|825.73|816.63|825.29|816.19|5
1656227920000|2022-06-26 07:18:40|825.19|816.09|825.19|816.09|825.22|816.12|825.19|816.09|6
1656227930000|2022-06-26 07:18:50|825.23|816.13|825.23|816.13|825.23|816.13|825.23|816.13|1
1656227940000|2022-06-26 07:19:00|825.18|816.08|825.79|816.69|825.8|816.7|825.17|816.07|5
1656227950000|2022-06-26 07:19:10|825.77|816.67|825.85|816.75|825.85|816.75|825.74|816.64|14
1656227960000|2022-06-26 07:19:20|825.78|816.68|825.83|816.73|825.83|816.73|825.78|816.68|2
1656227970000|2022-06-26 07:19:30|825.87|816.77|825.19|816.09|825.92|816.82|825.19|816.09|9
1656227980000|2022-06-26 07:19:40|825.15|816.05|825.2|816.1|825.21|816.11|825.15|816.05|7
1656227990000|2022-06-26 07:19:50|825.21|816.11|825.19|816.09|825.21|816.11|825.18|816.08|4
1656228000000|2022-06-26 07:20:00|825.09|815.99|825.07|815.97|825.09|815.99|825.07|815.97|2
1656228010000|2022-06-26 07:20:10|825.09|815.99|825.09|815.99|825.09|815.99|825.08|815.98|3
1656228020000|2022-06-26 07:20:20|825.07|815.97|825.07|815.97|825.07|815.97|825.07|815.97|1
1656228030000|2022-06-26 07:20:30|825.14|816.04|825.29|816.19|825.29|816.19|825.13|816.03|5
1656228040000|2022-06-26 07:20:40|825.35|816.25|825.07|815.97|825.36|816.26|825.07|815.97|15
1656228050000|2022-06-26 07:20:50|825.1|816|825.12|816.02|825.12|816.02|825.08|815.98|3
1656228060000|2022-06-26 07:21:00|825.13|816.03|825.09|815.99|825.14|816.04|825.09|815.99|3
1656228070000|2022-06-26 07:21:10|825.05|815.95|825.2|816.1|825.2|816.1|824.99|815.89|12
1656228080000|2022-06-26 07:21:20|825.22|816.12|825.08|815.98|825.22|816.12|825.08|815.98|5
1656228090000|2022-06-26 07:21:30|825.1|816|824.99|815.89|825.1|816|824.99|815.89|5
1656228100000|2022-06-26 07:21:40|824.97|815.87|823.27|814.17|824.97|815.87|823.27|814.17|30
1656228110000|2022-06-26 07:21:50|823.28|814.18|824|814.9|824.01|814.91|823.27|814.17|19
1656228120000|2022-06-26 07:22:00|824.01|814.91|824.63|815.53|824.7|815.6|824.01|814.91|16
1656228130000|2022-06-26 07:22:10|824.55|815.45|824.08|814.98|824.56|815.46|824.05|814.95|15
1656228140000|2022-06-26 07:22:20|824.07|814.97|824.03|814.93|824.09|814.99|824.03|814.93|10
1656228150000|2022-06-26 07:22:30|824.02|814.92|824.13|815.03|824.13|815.03|824.02|814.92|2
1656228160000|2022-06-26 07:22:40|824.03|814.93|824.01|814.91|824.03|814.93|824.01|814.91|2
1656228170000|2022-06-26 07:22:50|824.02|814.92|824|814.9|824.02|814.92|824|814.9|6
1656228180000|2022-06-26 07:23:00|824.02|814.92|824.02|814.92|824.02|814.92|824.02|814.92|1
1656228190000|2022-06-26 07:23:10|824.09|814.99|824.1|815|824.56|815.46|824.09|814.99|20
1656228200000|2022-06-26 07:23:20|824.13|815.03|824.1|815|824.13|815.03|824.09|814.99|8
1656228210000|2022-06-26 07:23:30|824.09|814.99|823.91|814.81|824.09|814.99|823.91|814.81|11
1656228220000|2022-06-26 07:23:40|823.94|814.84|823.95|814.85|823.95|814.85|823.89|814.79|13
1656228230000|2022-06-26 07:23:50|824.05|814.95|824.54|815.44|824.54|815.44|823.98|814.88|16
1656228240000|2022-06-26 07:24:00|824.5|815.4|824.61|815.51|824.66|815.56|824.5|815.4|12
1656228250000|2022-06-26 07:24:10|824.57|815.47|824.21|815.11|824.65|815.55|824.21|815.11|8
1656228260000|2022-06-26 07:24:20|824.17|815.07|824.22|815.12|824.22|815.12|824.17|815.07|4
1656228270000|2022-06-26 07:24:30|824.23|815.13|824.19|815.09|824.24|815.14|824.19|815.09|5
1656228280000|2022-06-26 07:24:40|824.21|815.11|824.19|815.09|824.21|815.11|824.19|815.09|2
1656228290000|2022-06-26 07:24:50|824.17|815.07|824.17|815.07|824.17|815.07|824.17|815.07|1
1656228300000|2022-06-26 07:25:00|824.12|815.02|824.12|815.02|824.12|815.02|824.12|815.02|1
1656228310000|2022-06-26 07:25:10|824.08|814.98|824.06|814.96|824.08|814.98|824.06|814.96|2
1656228320000|2022-06-26 07:25:20|824.07|814.97|824.07|814.97|824.07|814.97|824.07|814.97|1
1656228330000|2022-06-26 07:25:30|824.17|815.07|824.83|815.73|824.83|815.73|824.15|815.05|17
1656228340000|2022-06-26 07:25:40|824.97|815.87|825.73|816.63|825.74|816.64|824.97|815.87|14
1656228350000|2022-06-26 07:25:50|825.83|816.73|827.2|818.1|827.2|818.1|825.83|816.73|23
1656228360000|2022-06-26 07:26:00|827.18|818.08|826.28|817.18|827.18|818.08|826.26|817.16|19
1656228370000|2022-06-26 07:26:10|826.27|817.17|826.23|817.13|826.28|817.18|826.23|817.13|5
1656228380000|2022-06-26 07:26:20|826.21|817.11|826.11|817.01|826.21|817.11|826.09|816.99|11
1656228390000|2022-06-26 07:26:30|826.14|817.04|826.15|817.05|826.17|817.07|826.09|816.99|10
1656228400000|2022-06-26 07:26:40|826.14|817.04|826.06|816.96|826.14|817.04|826.04|816.94|11
1656228410000|2022-06-26 07:26:50|826.1|817|826.75|817.65|826.75|817.65|826.1|817|14
1656228420000|2022-06-26 07:27:00|826.74|817.64|826.69|817.59|826.74|817.64|826.69|817.59|4
1656228430000|2022-06-26 07:27:10|826.68|817.58|826.76|817.66|826.82|817.72|826.68|817.58|14
1656228440000|2022-06-26 07:27:20|826.78|817.68|826.79|817.69|826.79|817.69|826.76|817.66|7
1656228450000|2022-06-26 07:27:30|826.82|817.72|826.8|817.7|826.83|817.73|826.8|817.7|5
1656228460000|2022-06-26 07:27:40|826.77|817.67|826.27|817.17|826.8|817.7|826.22|817.12|10
1656228470000|2022-06-26 07:27:50|826.28|817.18|826.27|817.17|826.32|817.22|826.26|817.16|11
1656228480000|2022-06-26 07:28:00|826.28|817.18|826.73|817.63|826.74|817.64|826.28|817.18|14
1656228490000|2022-06-26 07:28:10|826.76|817.66|826.28|817.18|826.76|817.66|826.28|817.18|10
1656228500000|2022-06-26 07:28:20|826.31|817.21|826.27|817.17|826.36|817.26|826.27|817.17|12
1656228510000|2022-06-26 07:28:30|826.26|817.16|826.19|817.09|826.26|817.16|826.19|817.09|5
1656228530000|2022-06-26 07:28:50|826.18|817.08|825.85|816.75|826.18|817.08|825.29|816.19|23
1656228540000|2022-06-26 07:29:00|825.89|816.79|825.87|816.77|825.89|816.79|825.77|816.67|10
1656228550000|2022-06-26 07:29:10|825.88|816.78|825.94|816.84|825.94|816.84|825.87|816.77|5
1656228560000|2022-06-26 07:29:20|825.93|816.83|825.9|816.8|825.94|816.84|825.9|816.8|6
1656228570000|2022-06-26 07:29:30|825.91|816.81|825.91|816.81|825.92|816.82|825.91|816.81|3
1656228590000|2022-06-26 07:29:50|825.92|816.82|825.94|816.84|825.94|816.84|825.9|816.8|5
1656228600000|2022-06-26 07:30:00|825.92|816.82|826.55|817.45|826.65|817.55|825.92|816.82|16
1656228610000|2022-06-26 07:30:10|826.56|817.46|826.81|817.71|826.85|817.75|826.56|817.46|11
1656228620000|2022-06-26 07:30:20|826.78|817.68|826.65|817.55|826.81|817.71|826.65|817.55|10
1656228630000|2022-06-26 07:30:30|826.68|817.58|826.75|817.65|826.75|817.65|826.68|817.58|6
1656228640000|2022-06-26 07:30:40|826.76|817.66|826.83|817.73|826.83|817.73|826.76|817.66|2
1656228650000|2022-06-26 07:30:50|826.82|817.72|826.79|817.69|826.82|817.72|826.79|817.69|2
1656228660000|2022-06-26 07:31:00|826.83|817.73|826.81|817.71|826.83|817.73|826.77|817.67|4
1656228670000|2022-06-26 07:31:10|826.8|817.7|826.77|817.67|826.8|817.7|826.77|817.67|3
1656228680000|2022-06-26 07:31:20|826.76|817.66|826.76|817.66|826.76|817.66|826.76|817.66|1
1656228690000|2022-06-26 07:31:30|826.75|817.65|826.75|817.65|826.75|817.65|826.72|817.62|4
1656228700000|2022-06-26 07:31:40|826.7|817.6|826.7|817.6|826.7|817.6|826.67|817.57|3
1656228710000|2022-06-26 07:31:50|826.67|817.57|826.28|817.18|826.67|817.57|826.28|817.18|9
1656228720000|2022-06-26 07:32:00|826.29|817.19|825.85|816.75|826.29|817.19|825.83|816.73|12
1656228730000|2022-06-26 07:32:10|825.83|816.73|825.77|816.67|825.96|816.86|825.77|816.67|10
1656228740000|2022-06-26 07:32:20|825.76|816.66|825.7|816.6|825.77|816.67|825.7|816.6|5
1656228750000|2022-06-26 07:32:30|825.77|816.67|825.82|816.72|825.82|816.72|825.75|816.65|9
1656228760000|2022-06-26 07:32:40|825.83|816.73|825.82|816.72|825.83|816.73|825.82|816.72|2
1656228780000|2022-06-26 07:33:00|825.83|816.73|825.9|816.8|825.9|816.8|825.83|816.73|2
1656228800000|2022-06-26 07:33:20|825.89|816.79|825.89|816.79|825.89|816.79|825.89|816.79|1
1656228810000|2022-06-26 07:33:30|825.92|816.82|826.49|817.39|826.49|817.39|825.92|816.82|11
1656228820000|2022-06-26 07:33:40|826.48|817.38|826.02|816.92|826.48|817.38|826.02|816.92|11
1656228830000|2022-06-26 07:33:50|826.01|816.91|825.4|816.3|826.01|816.91|825.4|816.3|10
1656228840000|2022-06-26 07:34:00|825.36|816.26|829.14|820.04|829.18|820.08|825.36|816.26|32
1656228850000|2022-06-26 07:34:10|829.12|820.02|829.13|820.03|829.16|820.06|829.09|819.99|8
1656228860000|2022-06-26 07:34:20|829.12|820.02|828.93|819.83|829.12|820.02|828.89|819.79|12
1656228870000|2022-06-26 07:34:30|828.91|819.81|828.83|819.73|828.93|819.83|828.83|819.73|13
1656228880000|2022-06-26 07:34:40|828.81|819.71|829.03|819.93|829.03|819.93|828.81|819.71|7
1656228890000|2022-06-26 07:34:50|829.01|819.91|829.11|820.01|829.11|820.01|829|819.9|7
1656228900000|2022-06-26 07:35:00|829.13|820.03|829.04|819.94|829.13|820.03|829.04|819.94|2
1656228910000|2022-06-26 07:35:10|829.02|819.92|829.02|819.92|829.04|819.94|829.02|819.92|7
1656228920000|2022-06-26 07:35:20|829.01|819.91|829.36|820.26|829.36|820.26|829.01|819.91|14
1656228930000|2022-06-26 07:35:30|829.42|820.32|830.2|821.1|830.2|821.1|829.42|820.32|17
1656228940000|2022-06-26 07:35:40|830.18|821.08|830.26|821.16|830.26|821.16|830.15|821.05|7
1656228950000|2022-06-26 07:35:50|830.25|821.15|830.28|821.18|830.29|821.19|830.22|821.12|11
1656228960000|2022-06-26 07:36:00|830.27|821.17|831.13|822.03|831.16|822.06|830.27|821.17|24
1656228970000|2022-06-26 07:36:10|831.19|822.09|831.46|822.36|831.46|822.36|831.15|822.05|21
1656228980000|2022-06-26 07:36:20|831.66|822.56|831.98|822.88|831.98|822.88|831.66|822.56|9
1656228990000|2022-06-26 07:36:30|832.01|822.91|832.57|823.47|832.59|823.49|832.01|822.91|12
1656229000000|2022-06-26 07:36:40|832.6|823.5|832.79|823.69|832.8|823.7|832.6|823.5|18
1656229010000|2022-06-26 07:36:50|832.69|823.59|832.06|822.96|832.69|823.59|832.05|822.95|16
1656229020000|2022-06-26 07:37:00|832.07|822.97|832.07|822.97|832.07|822.97|832|822.9|8
1656229030000|2022-06-26 07:37:10|832.15|823.05|832.13|823.03|832.21|823.11|832.12|823.02|14
1656229040000|2022-06-26 07:37:20|832.14|823.04|832.14|823.04|832.22|823.12|832.12|823.02|13
1656229050000|2022-06-26 07:37:30|832.15|823.05|832.12|823.02|832.15|823.05|832.07|822.97|7
1656229060000|2022-06-26 07:37:40|832.1|823|831.35|822.25|832.12|823.02|831.25|822.15|23
1656229070000|2022-06-26 07:37:50|831.36|822.26|832.13|823.03|832.13|823.03|831.36|822.26|18
1656229080000|2022-06-26 07:38:00|832.14|823.04|832.1|823|832.14|823.04|832.04|822.94|9
1656229090000|2022-06-26 07:38:10|832.12|823.02|832.23|823.13|832.25|823.15|832.12|823.02|7
1656229100000|2022-06-26 07:38:20|832.25|823.15|832.24|823.14|832.27|823.17|832.24|823.14|6
1656229110000|2022-06-26 07:38:30|832.25|823.15|832.2|823.1|832.25|823.15|832.1|823|12
1656229120000|2022-06-26 07:38:40|832.23|823.13|832.24|823.14|832.25|823.15|832.22|823.12|10
1656229130000|2022-06-26 07:38:50|832.25|823.15|832.23|823.13|832.25|823.15|832.23|823.13|5
1656229140000|2022-06-26 07:39:00|832.24|823.14|832.22|823.12|832.24|823.14|832.22|823.12|3
1656229150000|2022-06-26 07:39:10|832.23|823.13|832.21|823.11|832.24|823.14|832.21|823.11|8
1656229160000|2022-06-26 07:39:20|832.22|823.12|832.6|823.5|832.66|823.56|832.2|823.1|16
1656229170000|2022-06-26 07:39:30|832.61|823.51|832.35|823.25|832.61|823.51|832.35|823.25|13
1656229180000|2022-06-26 07:39:40|832.38|823.28|832.37|823.27|832.4|823.3|832.35|823.25|14
1656229190000|2022-06-26 07:39:50|832.38|823.28|831.97|822.87|832.39|823.29|831.95|822.85|13
1656229200000|2022-06-26 07:40:00|831.96|822.86|832.11|823.01|832.14|823.04|831.89|822.79|14
1656229210000|2022-06-26 07:40:10|832.08|822.98|832.18|823.08|832.22|823.12|831.95|822.85|12
1656229220000|2022-06-26 07:40:20|832.17|823.07|832.14|823.04|832.21|823.11|832.14|823.04|10
1656229230000|2022-06-26 07:40:30|832.16|823.06|832.16|823.06|832.16|823.06|832.16|823.06|1
1656229240000|2022-06-26 07:40:40|832.15|823.05|832.17|823.07|832.17|823.07|832.13|823.03|3
1656229250000|2022-06-26 07:40:50|832.15|823.05|832.01|822.91|832.15|823.05|832.01|822.91|7
1656229260000|2022-06-26 07:41:00|831.97|822.87|831.3|822.2|832.02|822.92|831.29|822.19|10
1656229270000|2022-06-26 07:41:10|831.26|822.16|830.13|821.03|831.27|822.17|830.13|821.03|15
1656229280000|2022-06-26 07:41:20|830.12|821.02|829.84|820.74|830.13|821.03|829.84|820.74|11
1656229290000|2022-06-26 07:41:30|829.83|820.73|829.86|820.76|829.86|820.76|829.83|820.73|5
1656229300000|2022-06-26 07:41:40|829.84|820.74|829.36|820.26|829.84|820.74|829.36|820.26|7
1656229310000|2022-06-26 07:41:50|829.33|820.23|828.31|819.21|829.41|820.31|828.31|819.21|23
1656229320000|2022-06-26 07:42:00|828.34|819.24|828.51|819.41|828.59|819.49|828.3|819.2|22
1656229330000|2022-06-26 07:42:10|828.5|819.4|827.78|818.68|828.56|819.46|827.78|818.68|17
1656229340000|2022-06-26 07:42:20|827.77|818.67|827.2|818.1|827.77|818.67|827.2|818.1|21
1656229350000|2022-06-26 07:42:30|827.21|818.11|827.97|818.87|828|818.9|827.21|818.11|25
1656229360000|2022-06-26 07:42:40|827.96|818.86|827.61|818.51|827.97|818.87|827.61|818.51|13
1656229370000|2022-06-26 07:42:50|827.56|818.46|827.22|818.12|827.56|818.46|827.01|817.91|16
1656229380000|2022-06-26 07:43:00|827.25|818.15|827.19|818.09|827.62|818.52|827.12|818.02|22
1656229390000|2022-06-26 07:43:10|827.2|818.1|827.19|818.09|827.2|818.1|827.1|818|10
1656229400000|2022-06-26 07:43:20|827.2|818.1|828.41|819.31|828.45|819.35|827.2|818.1|19
1656229410000|2022-06-26 07:43:30|828.36|819.26|828.17|819.07|828.6|819.5|828.08|818.98|20
1656229420000|2022-06-26 07:43:40|828.16|819.06|828.12|819.02|828.19|819.09|828.12|819.02|9
1656229430000|2022-06-26 07:43:50|828.11|819.01|828.12|819.02|828.17|819.07|828.11|819.01|7
1656229440000|2022-06-26 07:44:00|828.16|819.06|828.2|819.1|828.51|819.41|828.14|819.04|14
1656229450000|2022-06-26 07:44:10|828.19|819.09|828.13|819.03|828.19|819.09|828.1|819|14
1656229460000|2022-06-26 07:44:20|828.14|819.04|828.16|819.06|828.18|819.08|828.14|819.04|11
1656229470000|2022-06-26 07:44:30|828.15|819.05|828.15|819.05|828.17|819.07|828.15|819.05|4
1656229480000|2022-06-26 07:44:40|828.17|819.07|828.55|819.45|828.75|819.65|828.14|819.04|20
1656229490000|2022-06-26 07:44:50|828.56|819.46|828.75|819.65|828.8|819.7|828.56|819.46|14
1656229500000|2022-06-26 07:45:00|828.73|819.63|828.18|819.08|828.73|819.63|828.17|819.07|11
1656229510000|2022-06-26 07:45:10|828.33|819.23|828.68|819.58|828.8|819.7|828.33|819.23|15
1656229520000|2022-06-26 07:45:20|828.67|819.57|828.32|819.22|828.77|819.67|828.32|819.22|14
1656229530000|2022-06-26 07:45:30|828.28|819.18|828.2|819.1|828.28|819.18|828.2|819.1|12
1656229540000|2022-06-26 07:45:40|828.22|819.12|828.16|819.06|828.73|819.63|828.16|819.06|16
1656229550000|2022-06-26 07:45:50|828.17|819.07|828.19|819.09|828.19|819.09|828.17|819.07|6
1656229560000|2022-06-26 07:46:00|828.16|819.06|828.18|819.08|828.19|819.09|828.14|819.04|5
1656229570000|2022-06-26 07:46:10|828.37|819.27|828.61|819.51|828.64|819.54|828.37|819.27|12
1656229580000|2022-06-26 07:46:20|828.59|819.49|828.72|819.62|828.73|819.63|828.59|819.49|3
1656229590000|2022-06-26 07:46:30|828.7|819.6|828.17|819.07|828.7|819.6|828.17|819.07|10
1656229600000|2022-06-26 07:46:40|828.18|819.08|828.02|818.92|828.18|819.08|828.02|818.92|7
1656229610000|2022-06-26 07:46:50|827.97|818.87|827.94|818.84|827.97|818.87|827.93|818.83|5
1656229620000|2022-06-26 07:47:00|827.93|818.83|827.72|818.62|827.93|818.83|827.7|818.6|11
1656229630000|2022-06-26 07:47:10|827.73|818.63|827.78|818.68|827.83|818.73|827.73|818.63|5
1656229640000|2022-06-26 07:47:20|827.75|818.65|827.3|818.2|827.77|818.67|827.3|818.2|9
1656229650000|2022-06-26 07:47:30|827.27|818.17|827.1|818|827.27|818.17|826.98|817.88|18
1656229660000|2022-06-26 07:47:40|827.11|818.01|827.1|818|827.2|818.1|827.1|818|11
1656229670000|2022-06-26 07:47:50|827.03|817.93|827.18|818.08|827.18|818.08|826.93|817.83|12
1656229680000|2022-06-26 07:48:00|827.14|818.04|827.18|818.08|827.19|818.09|827.1|818|5
1656229690000|2022-06-26 07:48:10|827.21|818.11|827.19|818.09|827.21|818.11|827.17|818.07|11
1656229700000|2022-06-26 07:48:20|827.22|818.12|827.25|818.15|827.8|818.7|827.22|818.12|20
1656229710000|2022-06-26 07:48:30|827.2|818.1|827.16|818.06|827.2|818.1|827.16|818.06|7
1656229720000|2022-06-26 07:48:40|827.15|818.05|827.06|817.96|827.15|818.05|827.06|817.96|6
1656229730000|2022-06-26 07:48:50|827.05|817.95|827.09|817.99|827.1|818|827.05|817.95|6
1656229740000|2022-06-26 07:49:00|827.05|817.95|826.62|817.52|827.05|817.95|826.62|817.52|9
1656229750000|2022-06-26 07:49:10|826.61|817.51|826.22|817.12|826.66|817.56|826.22|817.12|9
1656229760000|2022-06-26 07:49:20|826.09|816.99|826.08|816.98|826.09|816.99|825.97|816.87|8
1656229770000|2022-06-26 07:49:30|826.03|816.93|825.96|816.86|826.08|816.98|825.93|816.83|14
1656229780000|2022-06-26 07:49:40|826.04|816.94|826.07|816.97|826.08|816.98|826.03|816.93|8
1656229790000|2022-06-26 07:49:50|826.08|816.98|826.07|816.97|826.08|816.98|826.02|816.92|10
1656229800000|2022-06-26 07:50:00|826.03|816.93|826.08|816.98|826.09|816.99|825.95|816.85|11
1656229810000|2022-06-26 07:50:10|826.09|816.99|826.02|816.92|826.18|817.08|826.02|816.92|13
1656229820000|2022-06-26 07:50:20|826.06|816.96|826.06|816.96|826.11|817.01|826.02|816.92|11
1656229830000|2022-06-26 07:50:30|826.11|817.01|826.06|816.96|826.11|817.01|826.06|816.96|2
1656229840000|2022-06-26 07:50:40|826.11|817.01|826.08|816.98|826.16|817.06|826.08|816.98|4
1656229860000|2022-06-26 07:51:00|826.03|816.93|825.84|816.74|826.03|816.93|825.83|816.73|8
1656229870000|2022-06-26 07:51:10|825.86|816.76|825.92|816.82|825.92|816.82|825.86|816.76|7
1656229880000|2022-06-26 07:51:20|825.95|816.85|825.97|816.87|826.02|816.92|825.94|816.84|10
1656229890000|2022-06-26 07:51:30|825.98|816.88|826.03|816.93|826.05|816.95|825.98|816.88|12
1656229900000|2022-06-26 07:51:40|826.05|816.95|825.82|816.72|826.05|816.95|825.82|816.72|8
1656229910000|2022-06-26 07:51:50|825.83|816.73|825.84|816.74|825.84|816.74|825.82|816.72|4
1656229920000|2022-06-26 07:52:00|825.81|816.71|825.69|816.59|825.81|816.71|825.33|816.23|14
1656229930000|2022-06-26 07:52:10|825.84|816.74|825.76|816.66|825.84|816.74|825.71|816.61|11
1656229940000|2022-06-26 07:52:20|825.77|816.67|826.03|816.93|826.03|816.93|825.76|816.66|15
1656229950000|2022-06-26 07:52:30|826.12|817.02|826.36|817.26|826.69|817.59|826.12|817.02|26
1656229960000|2022-06-26 07:52:40|826.67|817.57|826.73|817.63|826.78|817.68|826.67|817.57|11
1656229970000|2022-06-26 07:52:50|826.75|817.65|826.69|817.59|826.75|817.65|826.59|817.49|8
1656229980000|2022-06-26 07:53:00|826.66|817.56|826.23|817.13|826.72|817.62|826.23|817.13|9
1656229990000|2022-06-26 07:53:10|826.22|817.12|826.12|817.02|826.22|817.12|826.11|817.01|7
1656230000000|2022-06-26 07:53:20|826.13|817.03|826.13|817.03|826.13|817.03|826.11|817.01|4
1656230010000|2022-06-26 07:53:30|826.11|817.01|826.1|817|826.13|817.03|826.08|816.98|5
1656230020000|2022-06-26 07:53:40|826.12|817.02|826.1|817|826.12|817.02|826.1|817|2
1656230030000|2022-06-26 07:53:50|826.12|817.02|826.12|817.02|826.12|817.02|826.12|817.02|1
1656230040000|2022-06-26 07:54:00|826.11|817.01|826.61|817.51|826.64|817.54|826.08|816.98|14
1656230050000|2022-06-26 07:54:10|826.64|817.54|826.05|816.95|826.64|817.54|826.05|816.95|12
1656230070000|2022-06-26 07:54:30|826.06|816.96|826.12|817.02|826.12|817.02|826.06|816.96|2
1656230080000|2022-06-26 07:54:40|826.07|816.97|826.07|816.97|826.07|816.97|826.07|816.97|1
1656230090000|2022-06-26 07:54:50|826.04|816.94|826.06|816.96|826.07|816.97|826.01|816.91|5
1656230100000|2022-06-26 07:55:00|826.04|816.94|826.04|816.94|826.05|816.95|826.04|816.94|3
1656230110000|2022-06-26 07:55:10|826.05|816.95|826.04|816.94|826.05|816.95|826.04|816.94|2
1656230120000|2022-06-26 07:55:20|826.02|816.92|825.8|816.7|826.09|816.99|825.8|816.7|11
1656230130000|2022-06-26 07:55:30|825.79|816.69|825.11|816.01|825.79|816.69|825.11|816.01|8
1656230140000|2022-06-26 07:55:40|825.1|816|825.1|816|825.1|816|825.1|816|1
1656230150000|2022-06-26 07:55:50|825.12|816.02|825.15|816.05|825.15|816.05|824.97|815.87|10
1656230160000|2022-06-26 07:56:00|825.19|816.09|825.19|816.09|825.2|816.1|825.19|816.09|3
1656230170000|2022-06-26 07:56:10|825.2|816.1|825.63|816.53|825.63|816.53|825.2|816.1|5
1656230180000|2022-06-26 07:56:20|825.83|816.73|825.94|816.84|825.94|816.84|825.83|816.73|3
1656230190000|2022-06-26 07:56:30|825.93|816.83|825.93|816.83|825.94|816.84|825.93|816.83|3
1656230200000|2022-06-26 07:56:40|825.94|816.84|825.92|816.82|825.94|816.84|825.91|816.81|6
1656230210000|2022-06-26 07:56:50|825.91|816.81|825.92|816.82|825.92|816.82|825.91|816.81|2
1656230220000|2022-06-26 07:57:00|825.91|816.81|825.89|816.79|825.92|816.82|825.89|816.79|3
1656230230000|2022-06-26 07:57:10|825.87|816.77|825.89|816.79|825.92|816.82|825.87|816.77|6
1656230240000|2022-06-26 07:57:20|825.9|816.8|825.93|816.83|825.93|816.83|825.9|816.8|3
1656230250000|2022-06-26 07:57:30|826.25|817.15|826.8|817.7|826.81|817.71|826.25|817.15|10
1656230260000|2022-06-26 07:57:40|826.85|817.75|826.82|817.72|826.86|817.76|826.82|817.72|4
1656230270000|2022-06-26 07:57:50|826.83|817.73|826.82|817.72|826.85|817.75|826.82|817.72|5
1656230280000|2022-06-26 07:58:00|826.83|817.73|826.79|817.69|826.84|817.74|826.78|817.68|7
1656230290000|2022-06-26 07:58:10|826.75|817.65|826.77|817.67|826.77|817.67|826.75|817.65|2
1656230300000|2022-06-26 07:58:20|826.75|817.65|826.22|817.12|826.75|817.65|826.22|817.12|3
1656230310000|2022-06-26 07:58:30|826.21|817.11|826.09|816.99|826.22|817.12|826.09|816.99|6
1656230320000|2022-06-26 07:58:40|826.1|817|825.97|816.87|826.1|817|825.94|816.84|11
1656230330000|2022-06-26 07:58:50|825.96|816.86|826.08|816.98|826.09|816.99|825.96|816.86|4
1656230340000|2022-06-26 07:59:00|826.07|816.97|826.1|817|826.1|817|825.95|816.85|8
1656230350000|2022-06-26 07:59:10|826.12|817.02|826.06|816.96|826.12|817.02|826.05|816.95|5
1656230360000|2022-06-26 07:59:20|825.97|816.87|825.97|816.87|825.97|816.87|825.97|816.87|1
1656230370000|2022-06-26 07:59:30|825.96|816.86|825.88|816.78|825.96|816.86|825.88|816.78|5
1656230380000|2022-06-26 07:59:40|825.87|816.77|826.14|817.04|826.14|817.04|825.86|816.76|9
1656230390000|2022-06-26 07:59:50|826.15|817.05|826.25|817.15|826.25|817.15|826.13|817.03|4
1656230400000|2022-06-26 08:00:00|826.28|817.18|826.25|817.15|826.28|817.18|826.25|817.15|2
1656230410000|2022-06-26 08:00:10|826.26|817.16|826.22|817.12|826.26|817.16|826.22|817.12|9
1656230420000|2022-06-26 08:00:20|826.23|817.13|826.21|817.11|826.23|817.13|826.21|817.11|3
1656230430000|2022-06-26 08:00:30|826.25|817.15|826.21|817.11|826.25|817.15|826.2|817.1|4
1656230440000|2022-06-26 08:00:40|826.22|817.12|826.22|817.12|826.22|817.12|826.22|817.12|1
1656230450000|2022-06-26 08:00:50|826.27|817.17|826.07|816.97|826.28|817.18|826.07|816.97|9
1656230460000|2022-06-26 08:01:00|826.03|816.93|826.03|816.93|826.03|816.93|826.03|816.93|1
1656230470000|2022-06-26 08:01:10|825.99|816.89|826.12|817.02|826.12|817.02|825.99|816.89|7
1656230480000|2022-06-26 08:01:20|826.09|816.99|826.1|817|826.11|817.01|826.04|816.94|8
1656230490000|2022-06-26 08:01:30|826.02|816.92|826|816.9|826.02|816.92|826|816.9|2
1656230500000|2022-06-26 08:01:40|826.02|816.92|826|816.9|826.02|816.92|826|816.9|2
1656230510000|2022-06-26 08:01:50|826.02|816.92|826.05|816.95|826.12|817.02|826|816.9|10
1656230520000|2022-06-26 08:02:00|826.12|817.02|826.67|817.57|826.67|817.57|826.12|817.02|6
1656230530000|2022-06-26 08:02:10|826.76|817.66|827.17|818.07|827.17|818.07|826.76|817.66|9
1656230540000|2022-06-26 08:02:20|827.18|818.08|827.3|818.2|827.87|818.77|827.18|818.08|24
1656230550000|2022-06-26 08:02:30|827.22|818.12|827.25|818.15|827.25|818.15|827.19|818.09|5
1656230560000|2022-06-26 08:02:40|827.19|818.09|827.18|818.08|827.25|818.15|827.17|818.07|7
1656230570000|2022-06-26 08:02:50|827.21|818.11|827.88|818.78|827.88|818.78|827.21|818.11|15
1656230580000|2022-06-26 08:03:00|827.87|818.77|828.18|819.08|828.22|819.12|827.87|818.77|13
1656230590000|2022-06-26 08:03:10|828.22|819.12|828.18|819.08|828.22|819.12|828.18|819.08|4
1656230600000|2022-06-26 08:03:20|828.21|819.11|828.87|819.77|828.87|819.77|828.2|819.1|14
1656230610000|2022-06-26 08:03:30|828.88|819.78|829.18|820.08|829.3|820.2|828.88|819.78|25
1656230620000|2022-06-26 08:03:40|829.11|820.01|828.94|819.84|829.13|820.03|828.92|819.82|9
1656230630000|2022-06-26 08:03:50|828.95|819.85|829.12|820.02|829.12|820.02|828.94|819.84|8
1656230640000|2022-06-26 08:04:00|829.13|820.03|829.15|820.05|829.15|820.05|829.12|820.02|3
1656230650000|2022-06-26 08:04:10|829|819.9|829|819.9|829.01|819.91|829|819.9|3
1656230660000|2022-06-26 08:04:20|829.04|819.94|829.04|819.94|829.06|819.96|829.04|819.94|7
1656230670000|2022-06-26 08:04:30|829.03|819.93|829.11|820.01|829.18|820.08|829.03|819.93|9
1656230680000|2022-06-26 08:04:40|829.14|820.04|829.96|820.86|829.97|820.87|829.14|820.04|14
1656230690000|2022-06-26 08:04:50|829.97|820.87|830.4|821.3|830.4|821.3|829.97|820.87|14
1656230700000|2022-06-26 08:05:00|830.42|821.32|830.26|821.16|830.84|821.74|830.26|821.16|20
1656230710000|2022-06-26 08:05:10|830.27|821.17|830.03|820.93|830.27|821.17|829.99|820.89|16
1656230720000|2022-06-26 08:05:20|830.02|820.92|830.05|820.95|830.09|820.99|830.02|820.92|7
1656230730000|2022-06-26 08:05:30|830.11|821.01|830.13|821.03|830.15|821.05|830.11|821.01|4
1656230740000|2022-06-26 08:05:40|830.12|821.02|830.15|821.05|830.15|821.05|830.12|821.02|3
1656230750000|2022-06-26 08:05:50|830.2|821.1|830.1|821|830.2|821.1|830.1|821|4
1656230760000|2022-06-26 08:06:00|830.09|820.99|829.75|820.65|830.09|820.99|829.75|820.65|10
1656230770000|2022-06-26 08:06:10|829.77|820.67|829.21|820.11|829.77|820.67|829.21|820.11|10
1656230780000|2022-06-26 08:06:20|829.19|820.09|829.19|820.09|829.19|820.09|829.19|820.09|1
1656230790000|2022-06-26 08:06:30|829.2|820.1|829.77|820.67|829.81|820.71|829.2|820.1|13
1656230800000|2022-06-26 08:06:40|829.72|820.62|829.76|820.66|829.77|820.67|829.72|820.62|4
1656230810000|2022-06-26 08:06:50|829.77|820.67|829.77|820.67|829.77|820.67|829.77|820.67|1
1656230820000|2022-06-26 08:07:00|829.76|820.66|829.92|820.82|829.92|820.82|829.76|820.66|8
1656230830000|2022-06-26 08:07:10|829.94|820.84|830.02|820.92|830.02|820.92|829.94|820.84|4
1656230840000|2022-06-26 08:07:20|829.96|820.86|829.92|820.82|829.96|820.86|829.91|820.81|8
1656230850000|2022-06-26 08:07:30|829.91|820.81|829.66|820.56|829.91|820.81|829.32|820.22|18
1656230860000|2022-06-26 08:07:40|829.62|820.52|829.14|820.04|829.62|820.52|829.13|820.03|6
1656230870000|2022-06-26 08:07:50|829.13|820.03|828.94|819.84|829.15|820.05|828.94|819.84|10
1656230880000|2022-06-26 08:08:00|828.98|819.88|828.91|819.81|829|819.9|828.91|819.81|5
1656230890000|2022-06-26 08:08:10|828.89|819.79|828.89|819.79|828.89|819.79|828.86|819.76|4
1656230900000|2022-06-26 08:08:20|828.88|819.78|828.75|819.65|828.88|819.78|828.73|819.63|6
1656230910000|2022-06-26 08:08:30|828.77|819.67|828.23|819.13|828.77|819.67|828.23|819.13|7
1656230920000|2022-06-26 08:08:40|828.22|819.12|828.01|818.91|828.22|819.12|828.01|818.91|15
1656230930000|2022-06-26 08:08:50|827.99|818.89|827.26|818.16|827.99|818.89|827.26|818.16|16
1656230940000|2022-06-26 08:09:00|827.25|818.15|827.24|818.14|827.33|818.23|827.24|818.14|18
1656230950000|2022-06-26 08:09:10|827.22|818.12|827.86|818.76|827.88|818.78|827.19|818.09|17
1656230960000|2022-06-26 08:09:20|827.79|818.69|827.9|818.8|827.9|818.8|827.7|818.6|9
1656230970000|2022-06-26 08:09:30|827.86|818.76|827.72|818.62|827.86|818.76|827.3|818.2|15
1656230980000|2022-06-26 08:09:40|827.76|818.66|827.85|818.75|827.94|818.84|827.74|818.64|4
1656230990000|2022-06-26 08:09:50|827.84|818.74|827.76|818.66|827.85|818.75|827.76|818.66|4
1656231000000|2022-06-26 08:10:00|827.75|818.65|827.7|818.6|827.76|818.66|827.66|818.56|9
1656231010000|2022-06-26 08:10:10|827.69|818.59|827.76|818.66|827.8|818.7|827.69|818.59|4
1656231020000|2022-06-26 08:10:20|827.78|818.68|828.4|819.3|828.4|819.3|827.77|818.67|12
1656231030000|2022-06-26 08:10:30|828.44|819.34|828.8|819.7|828.8|819.7|828.38|819.28|6
1656231040000|2022-06-26 08:10:40|828.81|819.71|828.8|819.7|828.81|819.71|828.77|819.67|4
1656231050000|2022-06-26 08:10:50|828.83|819.73|828.8|819.7|828.83|819.73|828.8|819.7|2
1656231060000|2022-06-26 08:11:00|828.78|819.68|828.81|819.71|828.93|819.83|828.78|819.68|4
1656231070000|2022-06-26 08:11:10|828.83|819.73|828.83|819.73|828.83|819.73|828.83|819.73|1
1656231080000|2022-06-26 08:11:20|828.87|819.77|829.11|820.01|829.11|820.01|828.87|819.77|14
1656231090000|2022-06-26 08:11:30|829.14|820.04|829.19|820.09|829.19|820.09|829.14|820.04|3
1656231100000|2022-06-26 08:11:40|829.15|820.05|830.12|821.02|830.13|821.03|829.15|820.05|21
1656231110000|2022-06-26 08:11:50|830.19|821.09|830.18|821.08|830.19|821.09|830.18|821.08|10
1656231120000|2022-06-26 08:12:00|830.19|821.09|830.07|820.97|830.19|821.09|830.07|820.97|5
1656231130000|2022-06-26 08:12:10|830.03|820.93|829.97|820.87|830.03|820.93|829.93|820.83|6
1656231140000|2022-06-26 08:12:20|830|820.9|829.28|820.18|830|820.9|829.25|820.15|14
1656231150000|2022-06-26 08:12:30|829.2|820.1|829.21|820.11|829.22|820.12|829.2|820.1|5
1656231160000|2022-06-26 08:12:40|829.22|820.12|829.21|820.11|829.24|820.14|829.2|820.1|8
1656231170000|2022-06-26 08:12:50|829.19|820.09|829.15|820.05|829.19|820.09|829.15|820.05|2
1656231180000|2022-06-26 08:13:00|829.11|820.01|829.11|820.01|829.11|820.01|829.11|820.01|1
1656231190000|2022-06-26 08:13:10|829.1|820|829.71|820.61|829.72|820.62|829.1|820|12
1656231200000|2022-06-26 08:13:20|829.73|820.63|829.87|820.77|829.89|820.79|829.73|820.63|5
1656231210000|2022-06-26 08:13:30|829.88|820.78|829.88|820.78|829.88|820.78|829.88|820.78|1
1656231220000|2022-06-26 08:13:40|829.89|820.79|829.88|820.78|829.89|820.79|829.87|820.77|4
1656231230000|2022-06-26 08:13:50|829.89|820.79|829.89|820.79|829.89|820.79|829.89|820.79|1
1656231240000|2022-06-26 08:14:00|829.88|820.78|829.91|820.81|829.99|820.89|829.88|820.78|6
1656231250000|2022-06-26 08:14:10|829.9|820.8|829.9|820.8|829.91|820.81|829.9|820.8|3
1656231260000|2022-06-26 08:14:20|829.91|820.81|829.9|820.8|829.91|820.81|829.9|820.8|2
1656231270000|2022-06-26 08:14:30|829.91|820.81|829.95|820.85|829.95|820.85|829.91|820.81|6
1656231280000|2022-06-26 08:14:40|829.91|820.81|829.9|820.8|829.95|820.85|829.9|820.8|5
1656231290000|2022-06-26 08:14:50|829.94|820.84|829.9|820.8|829.94|820.84|829.9|820.8|4
1656231300000|2022-06-26 08:15:00|829.94|820.84|830.07|820.97|830.12|821.02|829.94|820.84|13
1656231310000|2022-06-26 08:15:10|830.06|820.96|830.11|821.01|830.12|821.02|830.06|820.96|4
1656231320000|2022-06-26 08:15:20|830.1|821|830.1|821|830.1|821|830.1|821|1
1656231330000|2022-06-26 08:15:30|830.13|821.03|830.13|821.03|830.13|821.03|830.13|821.03|1
1656231340000|2022-06-26 08:15:40|830.11|821.01|830.08|820.98|830.11|821.01|830.08|820.98|3
1656231350000|2022-06-26 08:15:50|830.07|820.97|830.07|820.97|830.07|820.97|830.07|820.97|1
1656231360000|2022-06-26 08:16:00|830.03|820.93|830.08|820.98|830.08|820.98|830.03|820.93|3
1656231370000|2022-06-26 08:16:10|830.05|820.95|830.18|821.08|830.36|821.26|830.05|820.95|23
1656231380000|2022-06-26 08:16:20|830.17|821.07|830.17|821.07|830.17|821.07|830.12|821.02|3
1656231390000|2022-06-26 08:16:30|830.18|821.08|830.11|821.01|830.18|821.08|830.11|821.01|3
1656231400000|2022-06-26 08:16:40|830.12|821.02|830.13|821.03|830.18|821.08|830.12|821.02|4
1656231410000|2022-06-26 08:16:50|830.15|821.05|829.9|820.8|830.15|821.05|829.9|820.8|8
1656231420000|2022-06-26 08:17:00|829.82|820.72|829.9|820.8|829.9|820.8|829.82|820.72|5
1656231430000|2022-06-26 08:17:10|829.83|820.73|830.04|820.94|830.04|820.94|829.83|820.73|9
1656231440000|2022-06-26 08:17:20|830.08|820.98|830.15|821.05|830.15|821.05|830.08|820.98|4
1656231450000|2022-06-26 08:17:30|830.17|821.07|830.24|821.14|830.88|821.78|830.17|821.07|21
1656231460000|2022-06-26 08:17:40|830.17|821.07|830.17|821.07|830.18|821.08|830.17|821.07|7
1656231470000|2022-06-26 08:17:50|830.15|821.05|830.69|821.59|830.77|821.67|830.15|821.05|11
1656231480000|2022-06-26 08:18:00|830.71|821.61|830.72|821.62|830.73|821.63|830.71|821.61|3
1656231490000|2022-06-26 08:18:10|830.73|821.63|830.82|821.72|830.82|821.72|830.73|821.63|8
1656231500000|2022-06-26 08:18:20|830.85|821.75|831.12|822.02|831.24|822.14|830.85|821.75|13
1656231510000|2022-06-26 08:18:30|831.15|822.05|831.06|821.96|831.18|822.08|831.06|821.96|20
1656231520000|2022-06-26 08:18:40|831.07|821.97|831.19|822.09|831.21|822.11|831.07|821.97|6
1656231530000|2022-06-26 08:18:50|831.2|822.1|831.12|822.02|831.2|822.1|831.12|822.02|12
1656231540000|2022-06-26 08:19:00|831.13|822.03|831.07|821.97|831.13|822.03|831.07|821.97|4
1656231550000|2022-06-26 08:19:10|831.04|821.94|830.99|821.89|831.07|821.97|830.97|821.87|8
1656231560000|2022-06-26 08:19:20|830.97|821.87|830.99|821.89|831|821.9|830.97|821.87|6
1656231570000|2022-06-26 08:19:30|831|821.9|831.64|822.54|831.72|822.62|830.92|821.82|17
1656231580000|2022-06-26 08:19:40|831.6|822.5|831.25|822.15|831.6|822.5|831.25|822.15|14
1656231590000|2022-06-26 08:19:50|831.24|822.14|831.94|822.84|831.94|822.84|831.24|822.14|17
1656231600000|2022-06-26 08:20:00|831.93|822.83|831.89|822.79|831.93|822.83|831.89|822.79|3
1656231610000|2022-06-26 08:20:10|831.85|822.75|831.22|822.12|831.85|822.75|831.2|822.1|18
1656231620000|2022-06-26 08:20:20|831.23|822.13|831.19|822.09|831.24|822.14|831.19|822.09|7
1656231630000|2022-06-26 08:20:30|831.2|822.1|831.14|822.04|831.2|822.1|831.14|822.04|3
1656231640000|2022-06-26 08:20:40|831.15|822.05|831.19|822.09|831.2|822.1|831.15|822.05|5
1656231650000|2022-06-26 08:20:50|831.18|822.08|830.91|821.81|831.18|822.08|830.91|821.81|8
1656231660000|2022-06-26 08:21:00|830.92|821.82|831.09|821.99|831.09|821.99|830.81|821.71|12
1656231670000|2022-06-26 08:21:10|831.1|822|831.61|822.51|831.7|822.6|831.1|822|12
1656231680000|2022-06-26 08:21:20|831.77|822.67|831.78|822.68|831.81|822.71|831.77|822.67|9
1656231690000|2022-06-26 08:21:30|831.77|822.67|831.17|822.07|831.77|822.67|831.02|821.92|26
1656231700000|2022-06-26 08:21:40|831.21|822.11|831.22|822.12|831.22|822.12|831.2|822.1|6
1656231710000|2022-06-26 08:21:50|831.21|822.11|831.21|822.11|831.22|822.12|831.21|822.11|9
1656231720000|2022-06-26 08:22:00|831.22|822.12|831.24|822.14|831.26|822.16|831.22|822.12|10
1656231730000|2022-06-26 08:22:10|831.27|822.17|831.28|822.18|831.28|822.18|831.27|822.17|2
1656231740000|2022-06-26 08:22:20|831.25|822.15|831.24|822.14|831.25|822.15|831.2|822.1|9
1656231750000|2022-06-26 08:22:30|831.25|822.15|831.19|822.09|831.3|822.2|831.19|822.09|7
1656231760000|2022-06-26 08:22:40|831.16|822.06|831.09|821.99|831.21|822.11|831.03|821.93|14
1656231770000|2022-06-26 08:22:50|831.1|822|831.01|821.91|831.13|822.03|831.01|821.91|10
1656231780000|2022-06-26 08:23:00|831.05|821.95|831.04|821.94|831.09|821.99|831.04|821.94|7
1656231790000|2022-06-26 08:23:10|831.02|821.92|831.01|821.91|831.02|821.92|831.01|821.91|2
1656231800000|2022-06-26 08:23:20|831.03|821.93|831.07|821.97|831.08|821.98|831.03|821.93|6
1656231810000|2022-06-26 08:23:30|831.09|821.99|831.27|822.17|831.27|822.17|831.09|821.99|8
1656231820000|2022-06-26 08:23:40|831.24|822.14|831.19|822.09|831.24|822.14|831.19|822.09|5
1656231830000|2022-06-26 08:23:50|831.2|822.1|831.19|822.09|831.21|822.11|831.19|822.09|3
1656231840000|2022-06-26 08:24:00|831.18|822.08|831.1|822|831.21|822.11|831.1|822|12
1656231860000|2022-06-26 08:24:20|831.12|822.02|831.12|822.02|831.12|822.02|831.1|822|3
1656231870000|2022-06-26 08:24:30|831.1|822|831.1|822|831.1|822|831.09|821.99|3
1656231880000|2022-06-26 08:24:40|831.08|821.98|830.28|821.18|831.08|821.98|830.28|821.18|15
1656231890000|2022-06-26 08:24:50|830.27|821.17|830.82|821.72|830.89|821.79|830.27|821.17|10
1656231900000|2022-06-26 08:25:00|830.83|821.73|831.05|821.95|831.05|821.95|830.83|821.73|10
1656231910000|2022-06-26 08:25:10|831|821.9|830.97|821.87|831.03|821.93|830.95|821.85|9
1656231920000|2022-06-26 08:25:20|830.96|821.86|830.93|821.83|830.96|821.86|830.91|821.81|6
1656231930000|2022-06-26 08:25:30|830.87|821.77|830.8|821.7|830.87|821.77|830.8|821.7|2
1656231940000|2022-06-26 08:25:40|830.78|821.68|830.79|821.69|830.8|821.7|830.78|821.68|3
1656231950000|2022-06-26 08:25:50|830.8|821.7|830.79|821.69|830.8|821.7|830.79|821.69|4
1656231960000|2022-06-26 08:26:00|830.84|821.74|830.92|821.82|830.95|821.85|830.84|821.74|5
1656231970000|2022-06-26 08:26:10|830.91|821.81|830.92|821.82|830.92|821.82|830.9|821.8|6
1656231980000|2022-06-26 08:26:20|830.9|821.8|830.91|821.81|830.91|821.81|830.9|821.8|2
1656231990000|2022-06-26 08:26:30|830.92|821.82|830.85|821.75|830.92|821.82|830.85|821.75|8
1656232010000|2022-06-26 08:26:50|830.87|821.77|830.84|821.74|830.97|821.87|830.84|821.74|5
1656232020000|2022-06-26 08:27:00|830.86|821.76|830.86|821.76|830.86|821.76|830.84|821.74|5
1656232030000|2022-06-26 08:27:10|830.84|821.74|830.82|821.72|830.84|821.74|830.81|821.71|4
1656232040000|2022-06-26 08:27:20|830.81|821.71|830.76|821.66|830.81|821.71|830.73|821.63|8
1656232050000|2022-06-26 08:27:30|830.73|821.63|830.73|821.63|830.76|821.66|830.71|821.61|7
1656232060000|2022-06-26 08:27:40|830.76|821.66|830.94|821.84|830.95|821.85|830.76|821.66|7
1656232070000|2022-06-26 08:27:50|830.95|821.85|831.13|822.03|831.16|822.06|830.94|821.84|10
1656232080000|2022-06-26 08:28:00|831.15|822.05|831.06|821.96|831.15|822.05|831.05|821.95|7
1656232090000|2022-06-26 08:28:10|831.05|821.95|831.05|821.95|831.06|821.96|831.05|821.95|3
1656232100000|2022-06-26 08:28:20|831.06|821.96|830.98|821.88|831.06|821.96|830.98|821.88|5
1656232110000|2022-06-26 08:28:30|830.93|821.83|830.82|821.72|830.93|821.83|830.82|821.72|4
1656232120000|2022-06-26 08:28:40|830.81|821.71|830.34|821.24|830.81|821.71|830.33|821.23|12
1656232130000|2022-06-26 08:28:50|830.35|821.25|830.35|821.25|830.36|821.26|830.34|821.24|5
1656232140000|2022-06-26 08:29:00|830.34|821.24|830.99|821.89|830.99|821.89|830.34|821.24|16
1656232150000|2022-06-26 08:29:10|831.01|821.91|830.98|821.88|831.02|821.92|830.98|821.88|3
1656232160000|2022-06-26 08:29:20|830.99|821.89|831.72|822.62|831.75|822.65|830.99|821.89|13
1656232170000|2022-06-26 08:29:30|831.7|822.6|831.82|822.72|831.82|822.72|831.7|822.6|2
1656232180000|2022-06-26 08:29:40|831.76|822.66|831.14|822.04|831.76|822.66|831.14|822.04|14
1656232190000|2022-06-26 08:29:50|831.13|822.03|831.05|821.95|831.13|822.03|831.05|821.95|3
1656232200000|2022-06-26 08:30:00|831.02|821.92|831.06|821.96|831.08|821.98|831.02|821.92|7
1656232210000|2022-06-26 08:30:10|831.07|821.97|831.22|822.12|831.23|822.13|831.07|821.97|11
1656232220000|2022-06-26 08:30:20|831.23|822.13|831.87|822.77|831.97|822.87|831.23|822.13|13
1656232230000|2022-06-26 08:30:30|831.96|822.86|832.04|822.94|832.11|823.01|831.96|822.86|8
1656232240000|2022-06-26 08:30:40|832.1|823|831.8|822.7|832.1|823|831.8|822.7|7
1656232250000|2022-06-26 08:30:50|831.84|822.74|831.79|822.69|831.84|822.74|831.78|822.68|5
1656232260000|2022-06-26 08:31:00|831.8|822.7|831.22|822.12|831.8|822.7|831.16|822.06|15
1656232270000|2022-06-26 08:31:10|831.19|822.09|831.16|822.06|831.19|822.09|831.15|822.05|5
1656232280000|2022-06-26 08:31:20|831.15|822.05|831.15|822.05|831.15|822.05|831.15|822.05|1
1656232290000|2022-06-26 08:31:30|831.16|822.06|831.15|822.05|831.17|822.07|831.15|822.05|4
1656232300000|2022-06-26 08:31:40|831.13|822.03|831.19|822.09|831.19|822.09|831.13|822.03|2
1656232310000|2022-06-26 08:31:50|831.18|822.08|831.13|822.03|831.18|822.08|831.13|822.03|5
1656232320000|2022-06-26 08:32:00|831.12|822.02|831.11|822.01|831.13|822.03|831.11|822.01|3
1656232330000|2022-06-26 08:32:10|831.14|822.04|831.09|821.99|831.14|822.04|831.09|821.99|4
1656232340000|2022-06-26 08:32:20|831.19|822.09|831.81|822.71|831.83|822.73|831.16|822.06|16
1656232350000|2022-06-26 08:32:30|831.83|822.73|832.79|823.69|832.79|823.69|831.83|822.73|14
1656232360000|2022-06-26 08:32:40|832.81|823.71|833.2|824.1|833.22|824.12|832.81|823.71|18
1656232370000|2022-06-26 08:32:50|833.22|824.12|833.21|824.11|833.23|824.13|833.19|824.09|4
1656232380000|2022-06-26 08:33:00|833.19|824.09|834.17|825.07|834.17|825.07|833.19|824.09|15
1656232390000|2022-06-26 08:33:10|834.18|825.08|834.01|824.91|834.18|825.08|833.99|824.89|7
1656232400000|2022-06-26 08:33:20|833.99|824.89|833.17|824.07|833.99|824.89|833.17|824.07|13
1656232410000|2022-06-26 08:33:30|833.16|824.06|833.26|824.16|833.26|824.16|833.15|824.05|11
1656232420000|2022-06-26 08:33:40|833.23|824.13|833.21|824.11|833.27|824.17|833.18|824.08|11
1656232430000|2022-06-26 08:33:50|833.2|824.1|833.22|824.12|833.29|824.19|833.16|824.06|20
1656232440000|2022-06-26 08:34:00|833.23|824.13|833.18|824.08|833.23|824.13|833.18|824.08|5
1656232450000|2022-06-26 08:34:10|833.2|824.1|833.15|824.05|833.24|824.14|833.15|824.05|11
1656232460000|2022-06-26 08:34:20|833.17|824.07|833.12|824.02|833.17|824.07|833.12|824.02|3
1656232470000|2022-06-26 08:34:30|833.15|824.05|833.18|824.08|833.18|824.08|833.15|824.05|5
1656232480000|2022-06-26 08:34:40|833.16|824.06|833.18|824.08|833.3|824.2|833.16|824.06|16
1656232490000|2022-06-26 08:34:50|833.19|824.09|833.18|824.08|833.22|824.12|833.18|824.08|5
1656232500000|2022-06-26 08:35:00|833.17|824.07|833.18|824.08|833.18|824.08|833.17|824.07|6
1656232510000|2022-06-26 08:35:10|833.17|824.07|833.68|824.58|833.68|824.58|833.17|824.07|7
1656232520000|2022-06-26 08:35:20|833.63|824.53|833.21|824.11|833.66|824.56|833.2|824.1|8
1656232530000|2022-06-26 08:35:30|833.17|824.07|832.77|823.67|833.17|824.07|832.77|823.67|11
1656232540000|2022-06-26 08:35:40|832.68|823.58|831.2|822.1|832.68|823.58|831.17|822.07|21
1656232550000|2022-06-26 08:35:50|831.21|822.11|831.24|822.14|831.24|822.14|831.2|822.1|6
1656232560000|2022-06-26 08:36:00|831.29|822.19|831.92|822.82|831.96|822.86|831.26|822.16|16
1656232570000|2022-06-26 08:36:10|831.91|822.81|832.14|823.04|832.15|823.05|831.91|822.81|11
1656232580000|2022-06-26 08:36:20|832.12|823.02|832.61|823.51|832.65|823.55|832.11|823.01|8
1656232590000|2022-06-26 08:36:30|832.57|823.47|832.6|823.5|832.6|823.5|832.57|823.47|2
1656232600000|2022-06-26 08:36:40|832.74|823.64|832.74|823.64|832.74|823.64|832.72|823.62|3
1656232610000|2022-06-26 08:36:50|832.73|823.63|832.71|823.61|832.73|823.63|832.71|823.61|2
1656232620000|2022-06-26 08:37:00|832.69|823.59|832.18|823.08|832.69|823.59|832.18|823.08|10
1656232630000|2022-06-26 08:37:10|832.16|823.06|832.29|823.19|832.3|823.2|832.16|823.06|7
1656232640000|2022-06-26 08:37:20|832.31|823.21|832.57|823.47|832.61|823.51|832.31|823.21|7
1656232650000|2022-06-26 08:37:30|832.58|823.48|832.12|823.02|832.61|823.51|832.12|823.02|10
1656232660000|2022-06-26 08:37:40|832.13|823.03|832.13|823.03|832.13|823.03|832.13|823.03|1
1656232670000|2022-06-26 08:37:50|832.12|823.02|831.98|822.88|832.12|823.02|831.98|822.88|4
1656232680000|2022-06-26 08:38:00|831.93|822.83|831.92|822.82|831.97|822.87|831.92|822.82|6
1656232690000|2022-06-26 08:38:10|832.02|822.92|832.02|822.92|832.08|822.98|832|822.9|7
1656232700000|2022-06-26 08:38:20|832.03|822.93|832.03|822.93|832.03|822.93|832.03|822.93|1
1656232710000|2022-06-26 08:38:30|832|822.9|831.88|822.78|832|822.9|831.88|822.78|3
1656232720000|2022-06-26 08:38:40|831.89|822.79|831.79|822.69|831.89|822.79|831.79|822.69|2
1656232730000|2022-06-26 08:38:50|831.77|822.67|831.77|822.67|831.79|822.69|831.77|822.67|4
1656232740000|2022-06-26 08:39:00|831.76|822.66|831.79|822.69|831.85|822.75|831.76|822.66|5
1656232750000|2022-06-26 08:39:10|831.77|822.67|831.79|822.69|831.79|822.69|831.77|822.67|2
1656232760000|2022-06-26 08:39:20|831.8|822.7|831.79|822.69|831.8|822.7|831.79|822.69|4
1656232770000|2022-06-26 08:39:30|831.78|822.68|831.78|822.68|831.78|822.68|831.78|822.68|1
1656232780000|2022-06-26 08:39:40|831.79|822.69|831.79|822.69|831.79|822.69|831.79|822.69|1
1656232790000|2022-06-26 08:39:50|831.81|822.71|831.81|822.71|831.81|822.71|831.81|822.71|1
1656232800000|2022-06-26 08:40:00|831.79|822.69|832.03|822.93|832.06|822.96|831.78|822.68|10
1656232810000|2022-06-26 08:40:10|832.02|822.92|832.03|822.93|832.09|822.99|832.02|822.92|5
1656232820000|2022-06-26 08:40:20|832.02|822.92|832.03|822.93|832.03|822.93|832.02|822.92|2
1656232830000|2022-06-26 08:40:30|832.02|822.92|832.02|822.92|832.03|822.93|832.01|822.91|7
1656232840000|2022-06-26 08:40:40|831.98|822.88|831.98|822.88|831.98|822.88|831.98|822.88|1
1656232850000|2022-06-26 08:40:50|831.99|822.89|832.01|822.91|832.01|822.91|831.99|822.89|3
1656232860000|2022-06-26 08:41:00|832|822.9|831.88|822.78|832|822.9|831.88|822.78|6
1656232870000|2022-06-26 08:41:10|831.86|822.76|831.86|822.76|831.86|822.76|831.86|822.76|1
1656232880000|2022-06-26 08:41:20|831.85|822.75|831.79|822.69|831.86|822.76|831.79|822.69|4
1656232890000|2022-06-26 08:41:30|831.72|822.62|830.93|821.83|831.72|822.62|830.93|821.83|15
1656232900000|2022-06-26 08:41:40|830.92|821.82|830.87|821.77|830.93|821.83|830.87|821.77|7
1656232910000|2022-06-26 08:41:50|830.81|821.71|830.81|821.71|830.81|821.71|830.81|821.71|1
1656232920000|2022-06-26 08:42:00|830.73|821.63|830.19|821.09|830.73|821.63|830.19|821.09|6
1656232930000|2022-06-26 08:42:10|830.17|821.07|830.11|821.01|830.17|821.07|830.1|821|5
1656232940000|2022-06-26 08:42:20|830.1|821|830.03|820.93|830.1|821|830.01|820.91|6
1656232950000|2022-06-26 08:42:30|830.1|821|830.03|820.93|830.1|821|830.03|820.93|2
1656232960000|2022-06-26 08:42:40|830.02|820.92|830.01|820.91|830.04|820.94|830.01|820.91|6
1656232970000|2022-06-26 08:42:50|830.02|820.92|830|820.9|830.04|820.94|830|820.9|7
1656232980000|2022-06-26 08:43:00|830.01|820.91|830.03|820.93|830.03|820.93|830.01|820.91|6
1656232990000|2022-06-26 08:43:10|830.02|820.92|829.84|820.74|830.02|820.92|829.84|820.74|5
1656233000000|2022-06-26 08:43:20|829.81|820.71|829.03|819.93|829.81|820.71|829.03|819.93|14
1656233010000|2022-06-26 08:43:30|829|819.9|828.93|819.83|829|819.9|828.82|819.72|7
1656233020000|2022-06-26 08:43:40|828.9|819.8|828.3|819.2|828.9|819.8|828.3|819.2|15
1656233030000|2022-06-26 08:43:50|828.31|819.21|829.02|819.92|829.04|819.94|828.3|819.2|21
1656233040000|2022-06-26 08:44:00|829.16|820.06|828.93|819.83|829.16|820.06|828.89|819.79|13
1656233050000|2022-06-26 08:44:10|828.94|819.84|829.12|820.02|829.12|820.02|828.94|819.84|9
1656233060000|2022-06-26 08:44:20|829.1|820|829.16|820.06|829.22|820.12|829.1|820|13
1656233070000|2022-06-26 08:44:30|829.15|820.05|829.1|820|829.16|820.06|829.09|819.99|6
1656233080000|2022-06-26 08:44:40|829.09|819.99|828.9|819.8|829.09|819.99|828.9|819.8|12
1656233090000|2022-06-26 08:44:50|828.88|819.78|828.05|818.95|828.88|819.78|828.01|818.91|17
1656233100000|2022-06-26 08:45:00|828.07|818.97|828.84|819.74|828.85|819.75|828.04|818.94|23
1656233110000|2022-06-26 08:45:10|828.87|819.77|829.78|820.68|829.78|820.68|828.78|819.68|19
1656233120000|2022-06-26 08:45:20|829.87|820.77|830.23|821.13|830.64|821.54|829.87|820.77|12
1656233130000|2022-06-26 08:45:30|830.25|821.15|831.16|822.06|831.21|822.11|830.25|821.15|20
1656233140000|2022-06-26 08:45:40|831.19|822.09|830.91|821.81|831.19|822.09|830.9|821.8|12
1656233150000|2022-06-26 08:45:50|830.9|821.8|830.9|821.8|830.9|821.8|830.9|821.8|1
1656233160000|2022-06-26 08:46:00|830.83|821.73|830.78|821.68|830.83|821.73|830.78|821.68|4
1656233170000|2022-06-26 08:46:10|830.76|821.66|830.74|821.64|830.76|821.66|830.74|821.64|4
1656233180000|2022-06-26 08:46:20|830.76|821.66|830.76|821.66|830.76|821.66|830.74|821.64|3
1656233190000|2022-06-26 08:46:30|830.73|821.63|830.36|821.26|830.73|821.63|830.36|821.26|8
1656233200000|2022-06-26 08:46:40|830.25|821.15|830.17|821.07|830.25|821.15|830.17|821.07|7
1656233210000|2022-06-26 08:46:50|830.11|821.01|830.15|821.05|830.18|821.08|830.11|821.01|6
1656233220000|2022-06-26 08:47:00|830.14|821.04|830.31|821.21|830.82|821.72|830.14|821.04|21
1656233230000|2022-06-26 08:47:10|830.61|821.51|830.7|821.6|830.71|821.61|830.61|821.51|7
1656233240000|2022-06-26 08:47:20|830.71|821.61|830.83|821.73|830.87|821.77|830.71|821.61|7
1656233250000|2022-06-26 08:47:30|830.84|821.74|830.81|821.71|830.84|821.74|830.81|821.71|5
1656233260000|2022-06-26 08:47:40|830.83|821.73|830.84|821.74|830.84|821.74|830.81|821.71|3
1656233270000|2022-06-26 08:47:50|830.86|821.76|831.05|821.95|831.06|821.96|830.85|821.75|10
1656233280000|2022-06-26 08:48:00|831.07|821.97|831.66|822.56|831.72|822.62|831.07|821.97|12
1656233290000|2022-06-26 08:48:10|831.73|822.63|831.82|822.72|831.82|822.72|831.73|822.63|6
1656233300000|2022-06-26 08:48:20|831.8|822.7|831.84|822.74|831.84|822.74|831.79|822.69|4
1656233310000|2022-06-26 08:48:30|831.83|822.73|831.64|822.54|831.83|822.73|831.64|822.54|6
1656233320000|2022-06-26 08:48:40|831.61|822.51|831.12|822.02|831.61|822.51|831.12|822.02|18
1656233330000|2022-06-26 08:48:50|831.08|821.98|831.05|821.95|831.12|822.02|831.01|821.91|6
1656233340000|2022-06-26 08:49:00|831.04|821.94|831.06|821.96|831.11|822.01|831.04|821.94|5
1656233350000|2022-06-26 08:49:10|831.05|821.95|831.12|822.02|831.23|822.13|831.05|821.95|7
1656233360000|2022-06-26 08:49:20|831.14|822.04|831.11|822.01|831.14|822.04|831.11|822.01|5
1656233370000|2022-06-26 08:49:30|831.25|822.15|831.63|822.53|831.63|822.53|831.25|822.15|3
1656233380000|2022-06-26 08:49:40|831.68|822.58|831.87|822.77|831.89|822.79|831.61|822.51|19
1656233400000|2022-06-26 08:50:00|831.91|822.81|831.96|822.86|831.97|822.87|831.91|822.81|7
1656233410000|2022-06-26 08:50:10|832|822.9|831.99|822.89|832.01|822.91|831.93|822.83|10
1656233420000|2022-06-26 08:50:20|831.98|822.88|831.9|822.8|831.99|822.89|831.9|822.8|11
1656233450000|2022-06-26 08:50:50|831.91|822.81|832.15|823.05|832.36|823.26|831.91|822.81|24
1656233460000|2022-06-26 08:51:00|832.05|822.95|832.11|823.01|832.53|823.43|832.05|822.95|15
1656233470000|2022-06-26 08:51:10|832.09|822.99|831.89|822.79|832.09|822.99|831.89|822.79|8
1656233480000|2022-06-26 08:51:20|831.87|822.77|831.94|822.84|832|822.9|831.87|822.77|13
1656233490000|2022-06-26 08:51:30|831.93|822.83|831.86|822.76|831.93|822.83|831.86|822.76|2
1656233500000|2022-06-26 08:51:40|831.84|822.74|831.17|822.07|831.84|822.74|831.17|822.07|15
1656233510000|2022-06-26 08:51:50|831.18|822.08|831.16|822.06|831.2|822.1|831.16|822.06|4
1656233520000|2022-06-26 08:52:00|831.21|822.11|831.62|822.52|831.71|822.61|831.2|822.1|11
1656233530000|2022-06-26 08:52:10|831.66|822.56|831.79|822.69|831.79|822.69|831.66|822.56|9
1656233540000|2022-06-26 08:52:20|831.8|822.7|832.09|822.99|832.14|823.04|831.8|822.7|11
1656233550000|2022-06-26 08:52:30|832.1|823|832.04|822.94|832.1|823|832.03|822.93|7
1656233560000|2022-06-26 08:52:40|832.06|822.96|832.03|822.93|832.15|823.05|832.03|822.93|11
1656233570000|2022-06-26 08:52:50|831.99|822.89|831.96|822.86|832.04|822.94|831.94|822.84|5
1656233580000|2022-06-26 08:53:00|831.85|822.75|831.85|822.75|831.85|822.75|831.84|822.74|3
1656233590000|2022-06-26 08:53:10|831.84|822.74|831.89|822.79|831.89|822.79|831.84|822.74|7
1656233600000|2022-06-26 08:53:20|831.86|822.76|831.82|822.72|831.87|822.77|831.82|822.72|4
1656233610000|2022-06-26 08:53:30|831.84|822.74|831.83|822.73|831.84|822.74|831.83|822.73|2
1656233620000|2022-06-26 08:53:40|831.84|822.74|831.79|822.69|831.84|822.74|831.79|822.69|2
1656233630000|2022-06-26 08:53:50|831.8|822.7|831.08|821.98|831.82|822.72|831.08|821.98|8
1656233640000|2022-06-26 08:54:00|831.09|821.99|831.09|821.99|831.09|821.99|831.08|821.98|3
1656233650000|2022-06-26 08:54:10|830.94|821.84|830.94|821.84|830.94|821.84|830.94|821.84|1
1656233660000|2022-06-26 08:54:20|830.9|821.8|830.66|821.56|830.9|821.8|830.66|821.56|7
1656233670000|2022-06-26 08:54:30|830.65|821.55|830.77|821.67|830.81|821.71|830.65|821.55|9
1656233690000|2022-06-26 08:54:50|830.81|821.71|830.81|821.71|830.81|821.71|830.79|821.69|3
1656233700000|2022-06-26 08:55:00|830.8|821.7|830.88|821.78|830.9|821.8|830.8|821.7|5
1656233710000|2022-06-26 08:55:10|830.86|821.76|830.8|821.7|830.97|821.87|830.8|821.7|6
1656233720000|2022-06-26 08:55:20|830.78|821.68|830.11|821.01|830.78|821.68|830.08|820.98|11
1656233730000|2022-06-26 08:55:30|830.08|820.98|829.67|820.57|830.09|820.99|829.67|820.57|11
1656233740000|2022-06-26 08:55:40|829.7|820.6|829.83|820.73|829.85|820.75|829.7|820.6|7
1656233750000|2022-06-26 08:55:50|829.81|820.71|829.84|820.74|829.85|820.75|829.81|820.71|5
1656233760000|2022-06-26 08:56:00|829.89|820.79|829.82|820.72|829.89|820.79|829.82|820.72|4
1656233770000|2022-06-26 08:56:10|829.86|820.76|829.85|820.75|829.86|820.76|829.85|820.75|2
1656233780000|2022-06-26 08:56:20|829.86|820.76|829.87|820.77|829.87|820.77|829.85|820.75|3
1656233790000|2022-06-26 08:56:30|829.84|820.74|829.87|820.77|829.87|820.77|829.84|820.74|2
1656233800000|2022-06-26 08:56:40|829.84|820.74|829.89|820.79|829.89|820.79|829.84|820.74|5
1656233810000|2022-06-26 08:56:50|829.88|820.78|829.89|820.79|829.89|820.79|829.85|820.75|7
1656233820000|2022-06-26 08:57:00|829.88|820.78|829.86|820.76|829.89|820.79|829.85|820.75|4
1656233830000|2022-06-26 08:57:10|829.85|820.75|829.91|820.81|830.07|820.97|829.85|820.75|20
1656233840000|2022-06-26 08:57:20|829.89|820.79|829.92|820.82|829.93|820.83|829.89|820.79|4
1656233850000|2022-06-26 08:57:30|829.93|820.83|830|820.9|830|820.9|829.92|820.82|6
1656233860000|2022-06-26 08:57:40|829.93|820.83|830.11|821.01|830.16|821.06|829.92|820.82|9
1656233870000|2022-06-26 08:57:50|830.15|821.05|830.74|821.64|830.75|821.65|830.15|821.05|12
1656233880000|2022-06-26 08:58:00|830.73|821.63|830.19|821.09|830.75|821.65|830.12|821.02|14
1656233890000|2022-06-26 08:58:10|830.1|821|830.43|821.33|830.43|821.33|830.09|820.99|8
1656233900000|2022-06-26 08:58:20|830.38|821.28|830.39|821.29|830.43|821.33|830.37|821.27|11
1656233910000|2022-06-26 08:58:30|830.42|821.32|830.29|821.19|830.43|821.33|830.29|821.19|9
1656233920000|2022-06-26 08:58:40|830.31|821.21|830.11|821.01|830.31|821.21|830.01|820.91|7
1656233930000|2022-06-26 08:58:50|830.12|821.02|830.12|821.02|830.12|821.02|830.12|821.02|1
1656233940000|2022-06-26 08:59:00|830.13|821.03|830.13|821.03|830.14|821.04|830.07|820.97|11
1656233950000|2022-06-26 08:59:10|830.11|821.01|830.35|821.25|830.35|821.25|830.05|820.95|7
1656233960000|2022-06-26 08:59:20|830.37|821.27|830.1|821|830.41|821.31|830.02|820.92|9
1656233970000|2022-06-26 08:59:30|830.15|821.05|830.68|821.58|830.69|821.59|830.15|821.05|14
1656233980000|2022-06-26 08:59:40|830.69|821.59|830.64|821.54|830.71|821.61|830.62|821.52|6
1656233990000|2022-06-26 08:59:50|830.56|821.46|830.56|821.46|830.56|821.46|830.56|821.46|1
1656234000000|2022-06-26 09:00:00|830.72|821.62|831.57|822.47|831.57|822.47|830.71|821.61|19
1656234010000|2022-06-26 09:00:10|831.59|822.49|831.44|822.34|831.59|822.49|831.43|822.33|8
1656234020000|2022-06-26 09:00:20|831.49|822.39|831.7|822.6|831.73|822.63|831.49|822.39|5
1656234040000|2022-06-26 09:00:40|831.71|822.61|831.75|822.65|831.75|822.65|831.7|822.6|5
1656234050000|2022-06-26 09:00:50|831.73|822.63|831.71|822.61|831.75|822.65|831.67|822.57|11
1656234060000|2022-06-26 09:01:00|831.68|822.58|831.65|822.55|831.71|822.61|831.65|822.55|6
1656234070000|2022-06-26 09:01:10|831.67|822.57|831.64|822.54|831.67|822.57|831.64|822.54|9
1656234080000|2022-06-26 09:01:20|831.66|822.56|831.7|822.6|831.83|822.73|831.66|822.56|4
1656234090000|2022-06-26 09:01:30|831.68|822.58|831.67|822.57|831.7|822.6|831.67|822.57|4
1656234100000|2022-06-26 09:01:40|831.68|822.58|831.71|822.61|831.77|822.67|831.63|822.53|18
1656234120000|2022-06-26 09:02:00|831.72|822.62|831.76|822.66|831.8|822.7|831.72|822.62|4
1656234130000|2022-06-26 09:02:10|831.84|822.74|831.74|822.64|831.84|822.74|831.74|822.64|2
1656234140000|2022-06-26 09:02:20|831.68|822.58|831.74|822.64|831.74|822.64|831.68|822.58|2
1656234150000|2022-06-26 09:02:30|831.68|822.58|831.65|822.55|831.82|822.72|831.65|822.55|6
1656234160000|2022-06-26 09:02:40|831.61|822.51|831.02|821.92|831.61|822.51|830.98|821.88|10
1656234170000|2022-06-26 09:02:50|830.99|821.89|830.76|821.66|830.99|821.89|830.76|821.66|3
1656234180000|2022-06-26 09:03:00|830.73|821.63|830.63|821.53|830.73|821.63|830.6|821.5|5
1656234190000|2022-06-26 09:03:10|830.66|821.56|830.1|821|830.66|821.56|830.03|820.93|7
1656234200000|2022-06-26 09:03:20|830.09|820.99|830.04|820.94|830.46|821.36|829.91|820.81|14
1656234210000|2022-06-26 09:03:30|830|820.9|830.1|821|830.1|821|830|820.9|4
1656234220000|2022-06-26 09:03:40|830.05|820.95|830.15|821.05|830.15|821.05|830.05|820.95|5
1656234230000|2022-06-26 09:03:50|830.08|820.98|830.1|821|830.1|821|830.08|820.98|3
1656234240000|2022-06-26 09:04:00|829.96|820.86|829.95|820.85|829.99|820.89|829.95|820.85|5
1656234250000|2022-06-26 09:04:10|829.91|820.81|829.99|820.89|830.08|820.98|829.91|820.81|12
1656234260000|2022-06-26 09:04:20|829.96|820.86|830.05|820.95|830.05|820.95|829.96|820.86|8
1656234270000|2022-06-26 09:04:30|830.04|820.94|830.04|820.94|830.15|821.05|830.04|820.94|3
1656234280000|2022-06-26 09:04:40|830.05|820.95|830.05|820.95|830.05|820.95|830.05|820.95|1
1656234290000|2022-06-26 09:04:50|829.96|820.86|830.05|820.95|830.05|820.95|829.96|820.86|3
1656234300000|2022-06-26 09:05:00|830.04|820.94|830|820.9|830.05|820.95|830|820.9|6
1656234310000|2022-06-26 09:05:10|829.99|820.89|829.97|820.87|829.99|820.89|829.97|820.87|2
1656234320000|2022-06-26 09:05:20|829.98|820.88|829.91|820.81|829.98|820.88|829.91|820.81|4
1656234330000|2022-06-26 09:05:30|829.96|820.86|829.95|820.85|830.03|820.93|829.95|820.85|3
1656234350000|2022-06-26 09:05:50|829.94|820.84|829.95|820.85|829.95|820.85|829.94|820.84|2
1656234360000|2022-06-26 09:06:00|829.97|820.87|830.66|821.56|830.66|821.56|829.97|820.87|10
1656234370000|2022-06-26 09:06:10|830.7|821.6|831.84|822.74|831.99|822.89|830.7|821.6|23
1656234380000|2022-06-26 09:06:20|831.85|822.75|831.84|822.74|831.85|822.75|831.81|822.71|7
1656234390000|2022-06-26 09:06:30|831.85|822.75|831.84|822.74|831.99|822.89|831.82|822.72|16
1656234400000|2022-06-26 09:06:40|831.86|822.76|832.1|823|832.1|823|831.83|822.73|9
1656234410000|2022-06-26 09:06:50|832.06|822.96|831.99|822.89|832.06|822.96|831.95|822.85|10
1656234420000|2022-06-26 09:07:00|832|822.9|832.16|823.06|832.16|823.06|831.9|822.8|16
1656234430000|2022-06-26 09:07:10|832.17|823.07|832.16|823.06|832.17|823.07|832.15|823.05|7
1656234440000|2022-06-26 09:07:20|832.14|823.04|832.78|823.68|832.79|823.69|832.14|823.04|15
1656234450000|2022-06-26 09:07:30|832.77|823.67|832.15|823.05|832.8|823.7|832.15|823.05|17
1656234460000|2022-06-26 09:07:40|832.21|823.11|832.76|823.66|832.77|823.67|832.19|823.09|11
1656234470000|2022-06-26 09:07:50|832.72|823.62|832.19|823.09|832.72|823.62|832.18|823.08|7
1656234480000|2022-06-26 09:08:00|832.21|823.11|832.81|823.71|832.81|823.71|832.2|823.1|7
1656234490000|2022-06-26 09:08:10|832.77|823.67|832.94|823.84|832.94|823.84|832.77|823.67|9
1656234500000|2022-06-26 09:08:20|832.81|823.71|832.2|823.1|832.83|823.73|832.2|823.1|12
1656234510000|2022-06-26 09:08:30|832.16|823.06|830.99|821.89|832.16|823.06|830.87|821.77|20
1656234520000|2022-06-26 09:08:40|830.93|821.83|830.78|821.68|830.93|821.83|830.64|821.54|8
1656234530000|2022-06-26 09:08:50|830.73|821.63|830.67|821.57|830.73|821.63|830.67|821.57|2
1656234540000|2022-06-26 09:09:00|830.78|821.68|831.17|822.07|831.59|822.49|830.69|821.59|24
1656234550000|2022-06-26 09:09:10|831.14|822.04|830.11|821.01|831.14|822.04|830.07|820.97|21
1656234560000|2022-06-26 09:09:20|830.12|821.02|830.13|821.03|830.48|821.38|830.12|821.02|14
1656234570000|2022-06-26 09:09:30|830.1|821|830.86|821.76|830.9|821.8|830.1|821|13
1656234580000|2022-06-26 09:09:40|830.84|821.74|831.93|822.83|831.94|822.84|830.84|821.74|23
1656234590000|2022-06-26 09:09:50|831.94|822.84|831.99|822.89|831.99|822.89|831.84|822.74|13
1656234600000|2022-06-26 09:10:00|832.12|823.02|832|822.9|832.2|823.1|831.99|822.89|20
1656234610000|2022-06-26 09:10:10|831.98|822.88|831.75|822.65|831.98|822.88|831.75|822.65|10
1656234620000|2022-06-26 09:10:20|831.74|822.64|831.25|822.15|831.74|822.64|831.25|822.15|6
1656234630000|2022-06-26 09:10:30|831.24|822.14|830.93|821.83|831.24|822.14|830.84|821.74|18
1656234640000|2022-06-26 09:10:40|830.94|821.84|830.9|821.8|830.94|821.84|830.79|821.69|11
1656234650000|2022-06-26 09:10:50|830.94|821.84|830.89|821.79|830.94|821.84|830.89|821.79|3
1656234660000|2022-06-26 09:11:00|830.91|821.81|830.91|821.81|830.91|821.81|830.89|821.79|3
1656234670000|2022-06-26 09:11:10|830.89|821.79|830.91|821.81|830.91|821.81|830.89|821.79|4
1656234680000|2022-06-26 09:11:20|830.88|821.78|830.74|821.64|830.88|821.78|830.74|821.64|6
1656234690000|2022-06-26 09:11:30|830.73|821.63|829.92|820.82|830.73|821.63|829.82|820.72|21
1656234700000|2022-06-26 09:11:40|829.94|820.84|830.01|820.91|830.11|821.01|829.91|820.81|17
1656234710000|2022-06-26 09:11:50|830|820.9|829.82|820.72|830.01|820.91|829.82|820.72|13
1656234720000|2022-06-26 09:12:00|829.78|820.68|829.86|820.76|829.88|820.78|829.77|820.67|9
1656234730000|2022-06-26 09:12:10|829.93|820.83|829.95|820.85|830|820.9|829.81|820.71|13
1656234740000|2022-06-26 09:12:20|829.96|820.86|829.97|820.87|829.97|820.87|829.86|820.76|10
1656234750000|2022-06-26 09:12:30|829.93|820.83|829.99|820.89|830.11|821.01|829.93|820.83|13
1656234760000|2022-06-26 09:12:40|829.98|820.88|829.94|820.84|829.98|820.88|829.92|820.82|11
1656234770000|2022-06-26 09:12:50|829.95|820.85|829.11|820.01|829.95|820.85|829.01|819.91|16
1656234780000|2022-06-26 09:13:00|828.8|819.7|829.05|819.95|829.08|819.98|828.79|819.69|12
1656234790000|2022-06-26 09:13:10|829.1|820|829.04|819.94|829.16|820.06|829.01|819.91|11
1656234800000|2022-06-26 09:13:20|829|819.9|828.83|819.73|829|819.9|828.74|819.64|16
1656234810000|2022-06-26 09:13:30|828.85|819.75|828.81|819.71|828.86|819.76|828.79|819.69|10
1656234820000|2022-06-26 09:13:40|828.82|819.72|828.86|819.76|828.86|819.76|828.81|819.71|5
1656234830000|2022-06-26 09:13:50|828.9|819.8|828.84|819.74|828.9|819.8|828.78|819.68|8
1656234840000|2022-06-26 09:14:00|828.9|819.8|828.81|819.71|828.9|819.8|828.77|819.67|4
1656234850000|2022-06-26 09:14:10|828.86|819.76|828.81|819.71|828.86|819.76|828.81|819.71|2
1656234860000|2022-06-26 09:14:20|828.8|819.7|828.77|819.67|828.81|819.71|828.77|819.67|5
1656234870000|2022-06-26 09:14:30|828.79|819.69|828.1|819|828.79|819.69|828.09|818.99|20
1656234880000|2022-06-26 09:14:40|828.09|818.99|828.04|818.94|828.11|819.01|828|818.9|12
1656234890000|2022-06-26 09:14:50|828.03|818.93|829.03|819.93|829.51|820.41|827.99|818.89|33
1656234900000|2022-06-26 09:15:00|828.96|819.86|828.91|819.81|829.17|820.07|828.91|819.81|22
1656234910000|2022-06-26 09:15:10|828.93|819.83|828.9|819.8|829.01|819.91|828.87|819.77|18
1656234920000|2022-06-26 09:15:20|828.99|819.89|828.97|819.87|829.04|819.94|828.95|819.85|12
1656234930000|2022-06-26 09:15:30|828.98|819.88|829.02|819.92|829.03|819.93|828.98|819.88|5
1656234940000|2022-06-26 09:15:40|828.99|819.89|828.91|819.81|828.99|819.89|828.89|819.79|6
1656234950000|2022-06-26 09:15:50|828.9|819.8|828.11|819.01|828.9|819.8|828.11|819.01|17
1656234960000|2022-06-26 09:16:00|828.1|819|823.75|814.65|828.1|819|823.55|814.45|31
1656234970000|2022-06-26 09:16:10|823.81|814.71|824.71|815.61|824.75|815.65|823.63|814.53|24
1656234980000|2022-06-26 09:16:20|824.65|815.55|824.2|815.1|825.01|815.91|824.2|815.1|21
1656234990000|2022-06-26 09:16:30|824.18|815.08|822.2|813.1|824.18|815.08|822.2|813.1|22
1656235000000|2022-06-26 09:16:40|822.19|813.09|823.06|813.96|823.08|813.98|821.96|812.86|35
1656235010000|2022-06-26 09:16:50|822.99|813.89|822.71|813.61|822.99|813.89|822.69|813.59|16
1656235020000|2022-06-26 09:17:00|822.75|813.65|822.73|813.63|822.76|813.66|822.71|813.61|5
1656235030000|2022-06-26 09:17:10|822.75|813.65|822.78|813.68|822.8|813.7|822.74|813.64|12
1656235040000|2022-06-26 09:17:20|822.75|813.65|822.78|813.68|822.78|813.68|822.75|813.65|2
1656235050000|2022-06-26 09:17:30|822.8|813.7|822.74|813.64|822.8|813.7|822.71|813.61|7
1656235060000|2022-06-26 09:17:40|822.7|813.6|822.55|813.45|822.7|813.6|822.14|813.04|15
1656235070000|2022-06-26 09:17:50|822.57|813.47|822.15|813.05|822.7|813.6|822.04|812.94|9
1656235080000|2022-06-26 09:18:00|822.16|813.06|822|812.9|822.66|813.56|822|812.9|24
1656235090000|2022-06-26 09:18:10|821.97|812.87|822.03|812.93|822.42|813.32|821.92|812.82|14
1656235100000|2022-06-26 09:18:20|822|812.9|822.04|812.94|822.09|812.99|822|812.9|11
1656235110000|2022-06-26 09:18:30|822.05|812.95|822.64|813.54|822.69|813.59|822.05|812.95|11
1656235120000|2022-06-26 09:18:40|822.62|813.52|823.34|814.24|823.39|814.29|822.62|813.52|21
1656235130000|2022-06-26 09:18:50|823.63|814.53|822.9|813.8|823.63|814.53|822.9|813.8|14
1656235140000|2022-06-26 09:19:00|822.93|813.83|823.04|813.94|823.1|814|822.93|813.83|7
1656235150000|2022-06-26 09:19:10|823.09|813.99|823.31|814.21|823.46|814.36|823.09|813.99|24
1656235160000|2022-06-26 09:19:20|823.53|814.43|823.68|814.58|823.68|814.58|823.49|814.39|14
1656235170000|2022-06-26 09:19:30|823.66|814.56|823|813.9|823.67|814.57|822.97|813.87|13
1656235180000|2022-06-26 09:19:40|822.99|813.89|823.54|814.44|823.54|814.44|822.98|813.88|15
1656235190000|2022-06-26 09:19:50|823.53|814.43|823.65|814.55|823.73|814.63|823.53|814.43|8
1656235200000|2022-06-26 09:20:00|823.69|814.59|823.77|814.67|823.78|814.68|823.69|814.59|13
1656235210000|2022-06-26 09:20:10|823.79|814.69|823.98|814.88|824|814.9|823.76|814.66|10
1656235220000|2022-06-26 09:20:20|824.04|814.94|824.61|815.51|824.63|815.53|824.03|814.93|9
1656235230000|2022-06-26 09:20:30|824.62|815.52|824.78|815.68|824.78|815.68|824.62|815.52|10
1656235240000|2022-06-26 09:20:40|824.84|815.74|824.75|815.65|824.84|815.74|824.65|815.55|10
1656235250000|2022-06-26 09:20:50|824.82|815.72|825.38|816.28|825.38|816.28|824.82|815.72|11
1656235260000|2022-06-26 09:21:00|825.37|816.27|825.71|816.61|825.71|816.61|825.33|816.23|9
1656235270000|2022-06-26 09:21:10|825.7|816.6|825.64|816.54|825.7|816.6|825.57|816.47|7
1656235280000|2022-06-26 09:21:20|825.69|816.59|825.64|816.54|825.69|816.59|825.47|816.37|14
1656235290000|2022-06-26 09:21:30|825.68|816.58|827.35|818.25|827.48|818.38|825.67|816.57|23
1656235300000|2022-06-26 09:21:40|827.34|818.24|827.15|818.05|827.72|818.62|827.15|818.05|19
1656235310000|2022-06-26 09:21:50|827.17|818.07|827.61|818.51|827.71|818.61|827.17|818.07|14
1656235320000|2022-06-26 09:22:00|827.65|818.55|827.67|818.57|828.02|818.92|827.61|818.51|16
1656235330000|2022-06-26 09:22:10|827.7|818.6|826.89|817.79|827.73|818.63|826.87|817.77|16
1656235340000|2022-06-26 09:22:20|826.9|817.8|827.08|817.98|827.08|817.98|826.84|817.74|12
1656235350000|2022-06-26 09:22:30|827.14|818.04|827.06|817.96|827.14|818.04|827.06|817.96|4
1656235360000|2022-06-26 09:22:40|827.09|817.99|827.71|818.61|827.73|818.63|827.06|817.96|14
1656235370000|2022-06-26 09:22:50|827.72|818.62|827.8|818.7|827.86|818.76|827.72|818.62|9
1656235380000|2022-06-26 09:23:00|827.83|818.73|827.86|818.76|827.88|818.78|827.8|818.7|5
1656235390000|2022-06-26 09:23:10|827.88|818.78|827.86|818.76|828.04|818.94|827.86|818.76|6
1656235400000|2022-06-26 09:23:20|827.89|818.79|827.64|818.54|827.92|818.82|827.64|818.54|13
1656235410000|2022-06-26 09:23:30|827.69|818.59|827.7|818.6|827.73|818.63|827.69|818.59|3
1656235420000|2022-06-26 09:23:40|827.59|818.49|827.68|818.58|827.68|818.58|827.59|818.49|6
1656235430000|2022-06-26 09:23:50|827.23|818.13|826.78|817.68|827.23|818.13|826.78|817.68|13
1656235440000|2022-06-26 09:24:00|826.81|817.71|825.27|816.17|826.82|817.72|825.27|816.17|12
1656235450000|2022-06-26 09:24:10|825.26|816.16|825.43|816.33|825.48|816.38|824.9|815.8|25
1656235460000|2022-06-26 09:24:20|825.36|816.26|825.01|815.91|825.36|816.26|824.87|815.77|17
1656235470000|2022-06-26 09:24:30|825.07|815.97|825.77|816.67|825.83|816.73|825.07|815.97|20
1656235480000|2022-06-26 09:24:40|825.78|816.68|825.82|816.72|825.82|816.72|825.77|816.67|3
1656235490000|2022-06-26 09:24:50|825.84|816.74|825.84|816.74|825.84|816.74|825.82|816.72|3
1656235500000|2022-06-26 09:25:00|825.82|816.72|825.67|816.57|825.82|816.72|825.63|816.53|10
1656235510000|2022-06-26 09:25:10|825.65|816.55|825.62|816.52|825.67|816.57|825.59|816.49|7
1656235520000|2022-06-26 09:25:20|825.72|816.62|825.72|816.62|825.72|816.62|825.67|816.57|9
1656235530000|2022-06-26 09:25:30|825.69|816.59|825.67|816.57|825.69|816.59|825.62|816.52|10
1656235540000|2022-06-26 09:25:40|825.64|816.54|825.64|816.54|825.67|816.57|825.54|816.44|10
1656235550000|2022-06-26 09:25:50|825.62|816.52|825.11|816.01|825.62|816.52|825.11|816.01|4
1656235560000|2022-06-26 09:26:00|825.07|815.97|825.08|815.98|825.1|816|825.07|815.97|5
1656235570000|2022-06-26 09:26:10|825.04|815.94|825.37|816.27|825.39|816.29|825.04|815.94|17
1656235580000|2022-06-26 09:26:20|825.35|816.25|825.62|816.52|825.62|816.52|825.35|816.25|20
1656235590000|2022-06-26 09:26:30|825.66|816.56|825.82|816.72|825.82|816.72|825.61|816.51|15
1656235600000|2022-06-26 09:26:40|825.81|816.71|825.81|816.71|825.84|816.74|825.81|816.71|8
1656235610000|2022-06-26 09:26:50|825.82|816.72|825.82|816.72|825.85|816.75|825.81|816.71|18
1656235620000|2022-06-26 09:27:00|825.84|816.74|826.44|817.34|826.45|817.35|825.82|816.72|19
1656235630000|2022-06-26 09:27:10|826.39|817.29|826.05|816.95|826.61|817.51|826.02|816.92|17
1656235640000|2022-06-26 09:27:20|826.02|816.92|825.9|816.8|826.05|816.95|825.84|816.74|9
1656235650000|2022-06-26 09:27:30|825.71|816.61|825.8|816.7|825.8|816.7|825.71|816.61|4
1656235660000|2022-06-26 09:27:40|825.78|816.68|825.78|816.68|825.78|816.68|825.69|816.59|5
1656235670000|2022-06-26 09:27:50|825.69|816.59|825.69|816.59|825.69|816.59|825.69|816.59|1
1656235680000|2022-06-26 09:28:00|825.78|816.68|825.8|816.7|825.8|816.7|825.72|816.62|4
1656235690000|2022-06-26 09:28:10|825.78|816.68|825.71|816.61|825.84|816.74|825.69|816.59|16
1656235700000|2022-06-26 09:28:20|825.74|816.64|825.69|816.59|825.74|816.64|825.68|816.58|5
1656235710000|2022-06-26 09:28:30|825.72|816.62|825.74|816.64|825.74|816.64|825.68|816.58|8
1656235720000|2022-06-26 09:28:40|825.71|816.61|825.66|816.56|825.71|816.61|825.63|816.53|3
1656235730000|2022-06-26 09:28:50|825.65|816.55|825.12|816.02|825.65|816.55|825.11|816.01|6
1656235740000|2022-06-26 09:29:00|825.08|815.98|824.8|815.7|825.11|816.01|824.8|815.7|9
1656235750000|2022-06-26 09:29:10|824.79|815.69|824.76|815.66|824.82|815.72|824.76|815.66|9
1656235760000|2022-06-26 09:29:20|824.77|815.67|824.8|815.7|824.8|815.7|824.77|815.67|2
1656235770000|2022-06-26 09:29:30|824.82|815.72|825.04|815.94|825.41|816.31|824.82|815.72|14
1656235780000|2022-06-26 09:29:40|824.93|815.83|824.94|815.84|824.97|815.87|824.93|815.83|7
1656235790000|2022-06-26 09:29:50|824.95|815.85|824.89|815.79|824.95|815.85|824.86|815.76|9
1656235800000|2022-06-26 09:30:00|824.9|815.8|824.83|815.73|824.9|815.8|824.83|815.73|8
1656235810000|2022-06-26 09:30:10|824.86|815.76|824.97|815.87|824.97|815.87|824.86|815.76|8
1656235820000|2022-06-26 09:30:20|825.13|816.03|825.7|816.6|825.81|816.71|825.13|816.03|16
1656235830000|2022-06-26 09:30:30|825.75|816.65|826.53|817.43|826.53|817.43|825.73|816.63|21
1656235840000|2022-06-26 09:30:40|826.52|817.42|826.68|817.58|826.68|817.58|826.52|817.42|9
1656235850000|2022-06-26 09:30:50|826.66|817.56|826.71|817.61|826.76|817.66|826.62|817.52|12
1656235860000|2022-06-26 09:31:00|826.72|817.62|826.75|817.65|826.79|817.69|826.7|817.6|11
1656235880000|2022-06-26 09:31:20|826.71|817.61|825.89|816.79|826.74|817.64|825.89|816.79|17
1656235890000|2022-06-26 09:31:30|825.83|816.73|825.78|816.68|825.83|816.73|825.71|816.61|10
1656235900000|2022-06-26 09:31:40|825.8|816.7|825.81|816.71|825.83|816.73|825.76|816.66|7
1656235910000|2022-06-26 09:31:50|825.83|816.73|825.75|816.65|825.88|816.78|825.75|816.65|10
1656235920000|2022-06-26 09:32:00|825.76|816.66|825.89|816.79|825.91|816.81|825.75|816.65|14
1656235930000|2022-06-26 09:32:10|825.88|816.78|826.02|816.92|826.03|816.93|825.88|816.78|6
1656235940000|2022-06-26 09:32:20|826.03|816.93|825.88|816.78|826.03|816.93|825.87|816.77|12
1656235950000|2022-06-26 09:32:30|825.89|816.79|825.89|816.79|825.96|816.86|825.89|816.79|8
1656235960000|2022-06-26 09:32:40|825.9|816.8|825.89|816.79|825.9|816.8|825.89|816.79|2
1656235970000|2022-06-26 09:32:50|825.9|816.8|825.9|816.8|825.91|816.81|825.89|816.79|5
1656235980000|2022-06-26 09:33:00|825.91|816.81|825.91|816.81|825.91|816.81|825.91|816.81|1
1656235990000|2022-06-26 09:33:10|825.96|816.86|826.07|816.97|826.07|816.97|825.96|816.86|8
1656236000000|2022-06-26 09:33:20|826.05|816.95|826|816.9|826.05|816.95|826|816.9|8
1656236010000|2022-06-26 09:33:30|825.94|816.84|826.06|816.96|826.13|817.03|825.94|816.84|7
1656236020000|2022-06-26 09:33:40|826.08|816.98|826.08|816.98|826.08|816.98|826.02|816.92|4
1656236030000|2022-06-26 09:33:50|826.02|816.92|825.89|816.79|826.02|816.92|825.89|816.79|7
1656236040000|2022-06-26 09:34:00|825.91|816.81|825.98|816.88|825.99|816.89|825.86|816.76|10
1656236050000|2022-06-26 09:34:10|825.94|816.84|825.99|816.89|825.99|816.89|825.94|816.84|4
1656236060000|2022-06-26 09:34:20|825.94|816.84|825.91|816.81|825.94|816.84|825.91|816.81|4
1656236070000|2022-06-26 09:34:30|825.94|816.84|825.94|816.84|825.94|816.84|825.94|816.84|1
1656236080000|2022-06-26 09:34:40|825.93|816.83|825.94|816.84|825.94|816.84|825.93|816.83|4
1656236100000|2022-06-26 09:35:00|825.93|816.83|825.96|816.86|826|816.9|825.93|816.83|8
1656236110000|2022-06-26 09:35:10|825.95|816.85|825.94|816.84|825.95|816.85|825.93|816.83|11
1656236120000|2022-06-26 09:35:20|825.93|816.83|826.08|816.98|826.13|817.03|825.93|816.83|12
1656236130000|2022-06-26 09:35:30|826.1|817|826.83|817.73|826.84|817.74|826.1|817|17
1656236140000|2022-06-26 09:35:40|826.81|817.71|826.96|817.86|827.06|817.96|826.79|817.69|10
1656236150000|2022-06-26 09:35:50|826.94|817.84|826.65|817.55|826.94|817.84|826.65|817.55|13
1656236160000|2022-06-26 09:36:00|826.68|817.58|826.84|817.74|826.84|817.74|826.65|817.55|7
1656236170000|2022-06-26 09:36:10|826.79|817.69|826.84|817.74|826.87|817.77|826.79|817.69|6
1656236180000|2022-06-26 09:36:20|826.85|817.75|826.76|817.66|826.85|817.75|826.76|817.66|8
1656236190000|2022-06-26 09:36:30|826.78|817.68|826.76|817.66|826.91|817.81|826.76|817.66|6
1656236200000|2022-06-26 09:36:40|826.78|817.68|826.72|817.62|826.85|817.75|826.72|817.62|9
1656236210000|2022-06-26 09:36:50|827.46|818.36|827.56|818.46|827.56|818.46|827.46|818.36|2
1656236220000|2022-06-26 09:37:00|827.58|818.48|827.99|818.89|828.21|819.11|827.56|818.46|26
1656236230000|2022-06-26 09:37:10|827.95|818.85|827.88|818.78|827.98|818.88|827.88|818.78|5
1656236240000|2022-06-26 09:37:20|827.79|818.69|827.76|818.66|827.79|818.69|827.75|818.65|4
1656236250000|2022-06-26 09:37:30|827.78|818.68|827.75|818.65|827.78|818.68|827.74|818.64|9
1656236260000|2022-06-26 09:37:40|827.77|818.67|827.87|818.77|827.88|818.78|827.77|818.67|9
1656236270000|2022-06-26 09:37:50|827.89|818.79|827.83|818.73|827.9|818.8|827.83|818.73|5
1656236280000|2022-06-26 09:38:00|827.84|818.74|827.96|818.86|827.97|818.87|827.83|818.73|9
1656236290000|2022-06-26 09:38:10|827.95|818.85|828.12|819.02|828.13|819.03|827.95|818.85|11
1656236300000|2022-06-26 09:38:20|828.13|819.03|828.19|819.09|828.21|819.11|828.13|819.03|12
1656236310000|2022-06-26 09:38:30|828.2|819.1|827.99|818.89|828.2|819.1|827.99|818.89|10
1656236320000|2022-06-26 09:38:40|827.97|818.87|827.85|818.75|827.97|818.87|827.85|818.75|5
1656236330000|2022-06-26 09:38:50|827.86|818.76|828.05|818.95|828.05|818.95|827.85|818.75|9
1656236340000|2022-06-26 09:39:00|828.11|819.01|828.11|819.01|828.11|819.01|828.11|819.01|1
1656236350000|2022-06-26 09:39:10|828.1|819|828.1|819|828.1|819|828.1|819|1
1656236360000|2022-06-26 09:39:20|828.11|819.01|828.09|818.99|828.11|819.01|828.08|818.98|7
1656236370000|2022-06-26 09:39:30|828.08|818.98|827.97|818.87|828.16|819.06|827.9|818.8|16
1656236380000|2022-06-26 09:39:40|828.01|818.91|828.07|818.97|828.07|818.97|828.01|818.91|2
1656236390000|2022-06-26 09:39:50|828.08|818.98|828.08|818.98|828.08|818.98|828.08|818.98|1
1656236400000|2022-06-26 09:40:00|828.07|818.97|828.07|818.97|828.08|818.98|828.07|818.97|3
1656236410000|2022-06-26 09:40:10|828.08|818.98|828.01|818.91|828.08|818.98|828.01|818.91|5
1656236420000|2022-06-26 09:40:20|827.91|818.81|827.91|818.81|827.91|818.81|827.9|818.8|3
1656236430000|2022-06-26 09:40:30|827.92|818.82|828.11|819.01|828.12|819.02|827.92|818.82|8
1656236440000|2022-06-26 09:40:40|828.09|818.99|828.07|818.97|828.1|819|828.02|818.92|8
1656236450000|2022-06-26 09:40:50|828.01|818.91|828.01|818.91|828.01|818.91|828.01|818.91|1
1656236460000|2022-06-26 09:41:00|828.07|818.97|828.07|818.97|828.09|818.99|828.03|818.93|10
1656236470000|2022-06-26 09:41:10|828.08|818.98|828.07|818.97|828.08|818.98|828.07|818.97|2
1656236480000|2022-06-26 09:41:20|828.06|818.96|827.12|818.02|828.06|818.96|827.12|818.02|20
1656236490000|2022-06-26 09:41:30|827.1|818|826.81|817.71|827.1|818|826.76|817.66|18
1656236500000|2022-06-26 09:41:40|826.79|817.69|826.72|817.62|826.81|817.71|826.72|817.62|10
1656236510000|2022-06-26 09:41:50|826.73|817.63|825.04|815.94|826.73|817.63|825.04|815.94|23
1656236520000|2022-06-26 09:42:00|825.03|815.93|825.02|815.92|825.11|816.01|824.89|815.79|21
1656236530000|2022-06-26 09:42:10|825.01|815.91|824.96|815.86|825.1|816|824.95|815.85|7
1656236540000|2022-06-26 09:42:20|824.94|815.84|824.86|815.76|824.94|815.84|824.84|815.74|6
1656236550000|2022-06-26 09:42:30|824.83|815.73|824.07|814.97|824.83|815.73|824.02|814.92|18
1656236560000|2022-06-26 09:42:40|824.08|814.98|824.04|814.94|824.08|814.98|823.88|814.78|17
1656236570000|2022-06-26 09:42:50|824.06|814.96|824.59|815.49|824.71|815.61|824.06|814.96|30
1656236580000|2022-06-26 09:43:00|824.46|815.36|824.2|815.1|824.46|815.36|824.1|815|25
1656236590000|2022-06-26 09:43:10|824.22|815.12|824.1|815|824.22|815.12|824.1|815|11
1656236600000|2022-06-26 09:43:20|824.13|815.03|824.19|815.09|824.19|815.09|824.1|815|7
1656236610000|2022-06-26 09:43:30|824.22|815.12|825.81|816.71|825.81|816.71|824.22|815.12|26
1656236620000|2022-06-26 09:43:40|825.76|816.66|825.91|816.81|826.1|817|825.75|816.65|23
1656236630000|2022-06-26 09:43:50|825.9|816.8|825.3|816.2|826.02|816.92|825.3|816.2|20
1656236640000|2022-06-26 09:44:00|825.29|816.19|825.23|816.13|825.29|816.19|825.17|816.07|13
1656236650000|2022-06-26 09:44:10|825.19|816.09|825.19|816.09|825.19|816.09|825.17|816.07|5
1656236660000|2022-06-26 09:44:20|825.2|816.1|825.07|815.97|825.2|816.1|825.07|815.97|12
1656236670000|2022-06-26 09:44:30|825.05|815.95|825.07|815.97|825.07|815.97|824.86|815.76|12
1656236680000|2022-06-26 09:44:40|825.48|816.38|825.15|816.05|825.73|816.63|825.08|815.98|21
1656236690000|2022-06-26 09:44:50|825.1|816|825.1|816|825.1|816|825.09|815.99|3
1656236700000|2022-06-26 09:45:00|825.09|815.99|824.28|815.18|825.12|816.02|824.28|815.18|17
1656236710000|2022-06-26 09:45:10|824.25|815.15|824.23|815.13|824.59|815.49|824.14|815.04|15
1656236720000|2022-06-26 09:45:20|824.25|815.15|824.84|815.74|824.84|815.74|824.25|815.15|11
1656236730000|2022-06-26 09:45:30|824.83|815.73|825.02|815.92|825.02|815.92|824.83|815.73|9
1656236740000|2022-06-26 09:45:40|825.01|815.91|825.08|815.98|825.08|815.98|824.93|815.83|16
1656236750000|2022-06-26 09:45:50|825.07|815.97|824.8|815.7|825.07|815.97|824.8|815.7|9
1656236760000|2022-06-26 09:46:00|824.78|815.68|824.24|815.14|824.78|815.68|824.2|815.1|10
1656236770000|2022-06-26 09:46:10|824.23|815.13|824.26|815.16|824.52|815.42|824.23|815.13|9
1656236780000|2022-06-26 09:46:20|824.28|815.18|824.69|815.59|824.69|815.59|824.25|815.15|13
1656236790000|2022-06-26 09:46:30|824.67|815.57|824.73|815.63|824.93|815.83|824.65|815.55|20
1656236800000|2022-06-26 09:46:40|824.72|815.62|824.29|815.19|824.75|815.65|824.28|815.18|11
1656236810000|2022-06-26 09:46:50|824.28|815.18|824.15|815.05|824.28|815.18|824.15|815.05|5
1656236820000|2022-06-26 09:47:00|824.13|815.03|824.08|814.98|824.14|815.04|824.01|814.91|15
1656236830000|2022-06-26 09:47:10|824.04|814.94|824.03|814.93|824.09|814.99|824|814.9|10
1656236840000|2022-06-26 09:47:20|824|814.9|824|814.9|824.03|814.93|823.97|814.87|8
1656236850000|2022-06-26 09:47:30|824.03|814.93|824|814.9|824.11|815.01|823.92|814.82|19
1656236860000|2022-06-26 09:47:40|823.99|814.89|822.75|813.65|824.02|814.92|822.16|813.06|29
1656236870000|2022-06-26 09:47:50|822.78|813.68|822.75|813.65|822.95|813.85|822.75|813.65|14
1656236880000|2022-06-26 09:48:00|822.73|813.63|822.83|813.73|822.83|813.73|822.7|813.6|14
1656236890000|2022-06-26 09:48:10|822.82|813.72|822.99|813.89|823.05|813.95|822.79|813.69|23
1656236900000|2022-06-26 09:48:20|823.02|813.92|823|813.9|823.05|813.95|823|813.9|8
1656236910000|2022-06-26 09:48:30|822.88|813.78|822.22|813.12|822.88|813.78|822.16|813.06|12
1656236920000|2022-06-26 09:48:40|822.23|813.13|822.54|813.44|822.54|813.44|822.23|813.13|8
1656236930000|2022-06-26 09:48:50|822.5|813.4|822.8|813.7|822.86|813.76|822.5|813.4|13
1656236940000|2022-06-26 09:49:00|822.82|813.72|822.82|813.72|822.84|813.74|822.8|813.7|7
1656236950000|2022-06-26 09:49:10|822.79|813.69|822.73|813.63|822.79|813.69|822.73|813.63|3
1656236960000|2022-06-26 09:49:20|822.76|813.66|822.78|813.68|822.78|813.68|822.76|813.66|2
1656236970000|2022-06-26 09:49:30|822.8|813.7|822.19|813.09|822.8|813.7|822.19|813.09|15
1656236980000|2022-06-26 09:49:40|822.16|813.06|822.61|813.51|822.61|813.51|822.16|813.06|13
1656236990000|2022-06-26 09:49:50|822.62|813.52|822.25|813.15|822.71|813.61|822.25|813.15|6
1656237000000|2022-06-26 09:50:00|822.24|813.14|822.25|813.15|822.25|813.15|822.24|813.14|2
1656237010000|2022-06-26 09:50:10|822.26|813.16|821.93|812.83|822.26|813.16|821.92|812.82|8
1656237020000|2022-06-26 09:50:20|821.95|812.85|821.86|812.76|821.95|812.85|821.32|812.22|19
1656237030000|2022-06-26 09:50:30|821.89|812.79|821.77|812.67|821.89|812.79|821.77|812.67|10
1656237040000|2022-06-26 09:50:40|821.79|812.69|822.28|813.18|822.28|813.18|821.72|812.62|21
1656237050000|2022-06-26 09:50:50|822.25|813.15|822.19|813.09|822.3|813.2|821.93|812.83|14
1656237060000|2022-06-26 09:51:00|822.2|813.1|822.15|813.05|822.28|813.18|822.14|813.04|10
1656237070000|2022-06-26 09:51:10|822.1|813|822.07|812.97|822.12|813.02|822.05|812.95|5
1656237080000|2022-06-26 09:51:20|822.12|813.02|821.31|812.21|822.12|813.02|821.3|812.2|13
1656237090000|2022-06-26 09:51:30|821.28|812.18|821.23|812.13|821.28|812.18|821.22|812.12|5
1656237100000|2022-06-26 09:51:40|821.19|812.09|821.05|811.95|821.19|812.09|821.05|811.95|5
1656237110000|2022-06-26 09:51:50|820.84|811.74|820.14|811.04|820.84|811.74|820.14|811.04|7
1656237120000|2022-06-26 09:52:00|819.93|810.83|819.81|810.71|819.93|810.83|819.28|810.18|17
1656237130000|2022-06-26 09:52:10|819.79|810.69|820.12|811.02|820.12|811.02|819.79|810.69|5
1656237140000|2022-06-26 09:52:20|820.02|810.92|820.04|810.94|820.06|810.96|820|810.9|8
1656237150000|2022-06-26 09:52:30|820.1|811|820.19|811.09|820.19|811.09|820.1|811|11
1656237160000|2022-06-26 09:52:40|820.15|811.05|820.18|811.08|820.21|811.11|820.15|811.05|7
1656237170000|2022-06-26 09:52:50|820.21|811.11|820.06|810.96|820.21|811.11|820.06|810.96|10
1656237180000|2022-06-26 09:53:00|820.12|811.02|820.23|811.13|820.74|811.64|820.12|811.02|12
1656237190000|2022-06-26 09:53:10|820.26|811.16|820.27|811.17|820.27|811.17|820.26|811.16|2
1656237200000|2022-06-26 09:53:20|820.31|811.21|820.28|811.18|820.32|811.22|820.26|811.16|6
1656237210000|2022-06-26 09:53:30|820.23|811.13|820.27|811.17|820.27|811.17|820.23|811.13|3
1656237220000|2022-06-26 09:53:40|820.23|811.13|820.2|811.1|820.31|811.21|820.2|811.1|10
1656237240000|2022-06-26 09:54:00|820.23|811.13|820.26|811.16|820.28|811.18|820.23|811.13|7
1656237250000|2022-06-26 09:54:10|820.25|811.15|820.25|811.15|820.25|811.15|820.25|811.15|1
1656237260000|2022-06-26 09:54:20|820.15|811.05|820.7|811.6|820.7|811.6|820.15|811.05|8
1656237270000|2022-06-26 09:54:30|820.81|811.71|821.77|812.67|821.84|812.74|820.81|811.71|15
1656237290000|2022-06-26 09:54:50|821.86|812.76|822|812.9|822|812.9|821.86|812.76|11
1656237300000|2022-06-26 09:55:00|821.96|812.86|822.07|812.97|822.11|813.01|821.96|812.86|8
1656237310000|2022-06-26 09:55:10|822.1|813|822.82|813.72|822.82|813.72|822.06|812.96|14
1656237320000|2022-06-26 09:55:20|822.81|813.71|822.27|813.17|822.81|813.71|822.22|813.12|7
1656237330000|2022-06-26 09:55:30|822.26|813.16|822.63|813.53|822.69|813.59|822.24|813.14|7
1656237340000|2022-06-26 09:55:40|822.55|813.45|822.2|813.1|822.55|813.45|822.16|813.06|9
1656237350000|2022-06-26 09:55:50|822.12|813.02|822.11|813.01|822.12|813.02|822.11|813.01|2
1656237360000|2022-06-26 09:56:00|822.12|813.02|822.01|812.91|822.19|813.09|822.01|812.91|7
1656237370000|2022-06-26 09:56:10|822.03|812.93|822.03|812.93|822.03|812.93|822|812.9|6
1656237380000|2022-06-26 09:56:20|822.01|812.91|821.99|812.89|822.01|812.91|821.99|812.89|4
1656237390000|2022-06-26 09:56:30|822.01|812.91|821.99|812.89|822.02|812.92|821.99|812.89|5
1656237400000|2022-06-26 09:56:40|822.01|812.91|822.52|813.42|822.57|813.47|822.01|812.91|12
1656237410000|2022-06-26 09:56:50|822.51|813.41|822.52|813.42|822.52|813.42|822.51|813.41|2
1656237420000|2022-06-26 09:57:00|822.49|813.39|822.57|813.47|822.57|813.47|822.49|813.39|2
1656237430000|2022-06-26 09:57:10|822.6|813.5|822.54|813.44|822.6|813.5|822.54|813.44|4
1656237440000|2022-06-26 09:57:20|822.57|813.47|822.61|813.51|822.61|813.51|822.54|813.44|7
1656237450000|2022-06-26 09:57:30|822.58|813.48|822.69|813.59|822.69|813.59|822.58|813.48|5
1656237460000|2022-06-26 09:57:40|822.7|813.6|822.79|813.69|822.84|813.74|822.69|813.59|7
1656237470000|2022-06-26 09:57:50|822.76|813.66|822.79|813.69|822.79|813.69|822.76|813.66|4
1656237480000|2022-06-26 09:58:00|822.76|813.66|822.95|813.85|822.95|813.85|822.76|813.66|7
1656237490000|2022-06-26 09:58:10|822.91|813.81|822.76|813.66|822.95|813.85|822.76|813.66|12
1656237500000|2022-06-26 09:58:20|822.75|813.65|822.82|813.72|822.82|813.72|822.72|813.62|4
1656237510000|2022-06-26 09:58:30|822.83|813.73|822.84|813.74|822.88|813.78|822.82|813.72|8
1656237520000|2022-06-26 09:58:40|822.88|813.78|822.83|813.73|822.88|813.78|822.83|813.73|3
1656237530000|2022-06-26 09:58:50|822.75|813.65|822.1|813|822.75|813.65|822.09|812.99|11
1656237540000|2022-06-26 09:59:00|821.94|812.84|821.91|812.81|822.04|812.94|821.9|812.8|12
1656237550000|2022-06-26 09:59:10|821.97|812.87|822.09|812.99|822.46|813.36|821.96|812.86|21
1656237560000|2022-06-26 09:59:20|822.11|813.01|822.41|813.31|822.43|813.33|822|812.9|11
1656237570000|2022-06-26 09:59:30|822.38|813.28|822.4|813.3|822.4|813.3|822.38|813.28|3
1656237580000|2022-06-26 09:59:40|822.05|812.95|822.45|813.35|822.45|813.35|821.96|812.86|12
1656237590000|2022-06-26 09:59:50|822.37|813.27|822.36|813.26|822.37|813.27|822.36|813.26|4
1656237600000|2022-06-26 10:00:00|822.46|813.36|822.09|812.99|822.46|813.36|822.07|812.97|13
1656237610000|2022-06-26 10:00:10|822.11|813.01|822.49|813.39|822.54|813.44|822.11|813.01|11
1656237620000|2022-06-26 10:00:20|822.51|813.41|822.49|813.39|822.52|813.42|822.49|813.39|4
1656237630000|2022-06-26 10:00:30|822.48|813.38|822.69|813.59|822.69|813.59|822.48|813.38|3
1656237640000|2022-06-26 10:00:40|822.66|813.56|822.66|813.56|822.66|813.56|822.66|813.56|1
1656237650000|2022-06-26 10:00:50|822.68|813.58|822.67|813.57|822.68|813.58|822.67|813.57|4
1656237660000|2022-06-26 10:01:00|822.71|813.61|822.73|813.63|822.73|813.63|822.71|813.61|2
1656237670000|2022-06-26 10:01:10|822.74|813.64|822.77|813.67|822.77|813.67|822.74|813.64|3
1656237680000|2022-06-26 10:01:20|822.74|813.64|822.86|813.76|822.9|813.8|822.74|813.64|14
1656237690000|2022-06-26 10:01:30|822.87|813.77|822.99|813.89|822.99|813.89|822.87|813.77|4
1656237700000|2022-06-26 10:01:40|823.01|813.91|823.1|814|823.1|814|822.93|813.83|13
1656237710000|2022-06-26 10:01:50|823.09|813.99|823.03|813.93|823.11|814.01|823.03|813.93|8
1656237720000|2022-06-26 10:02:00|823.07|813.97|823.01|813.91|823.07|813.97|822.87|813.77|9
1656237730000|2022-06-26 10:02:10|822.84|813.74|822.81|813.71|822.84|813.74|822.81|813.71|2
1656237740000|2022-06-26 10:02:20|822.84|813.74|822.21|813.11|822.84|813.74|822.21|813.11|9
1656237750000|2022-06-26 10:02:30|822.2|813.1|821.91|812.81|822.23|813.13|821.82|812.72|16
1656237760000|2022-06-26 10:02:40|821.92|812.82|821.88|812.78|821.93|812.83|821.88|812.78|7
1656237770000|2022-06-26 10:02:50|821.89|812.79|821.82|812.72|821.89|812.79|821.82|812.72|3
1656237790000|2022-06-26 10:03:10|821.81|812.71|821.07|811.97|821.82|812.72|821.07|811.97|15
1656237800000|2022-06-26 10:03:20|821.06|811.96|820.73|811.63|821.06|811.96|820.73|811.63|9
1656237810000|2022-06-26 10:03:30|820.69|811.59|820.69|811.59|820.72|811.62|820.69|811.59|4
1656237820000|2022-06-26 10:03:40|820.65|811.55|820.65|811.55|820.65|811.55|820.65|811.55|1
1656237830000|2022-06-26 10:03:50|820.7|811.6|820.79|811.69|820.81|811.71|820.7|811.6|11
1656237840000|2022-06-26 10:04:00|820.76|811.66|820.79|811.69|820.79|811.69|820.76|811.66|4
1656237850000|2022-06-26 10:04:10|820.91|811.81|821.12|812.02|821.12|812.02|820.91|811.81|17
1656237860000|2022-06-26 10:04:20|821.06|811.96|821.12|812.02|821.12|812.02|821.06|811.96|8
1656237870000|2022-06-26 10:04:30|821.11|812.01|821.11|812.01|821.12|812.02|821.11|812.01|5
1656237880000|2022-06-26 10:04:40|821.12|812.02|820.86|811.76|821.12|812.02|820.85|811.75|16
1656237890000|2022-06-26 10:04:50|820.77|811.67|820.73|811.63|820.79|811.69|820.72|811.62|5
1656237900000|2022-06-26 10:05:00|820.71|811.61|820.82|811.72|820.82|811.72|820.71|811.61|7
1656237910000|2022-06-26 10:05:10|820.8|811.7|820.8|811.7|820.82|811.72|820.8|811.7|4
1656237920000|2022-06-26 10:05:20|820.81|811.71|819.8|810.7|820.81|811.71|819.8|810.7|13
1656237930000|2022-06-26 10:05:30|819.72|810.62|819.65|810.55|819.72|810.62|819.06|809.96|24
1656237940000|2022-06-26 10:05:40|819.62|810.52|819.65|810.55|819.76|810.66|819.52|810.42|20
1656237950000|2022-06-26 10:05:50|819.57|810.47|819.51|810.41|819.57|810.47|819.51|810.41|3
1656237960000|2022-06-26 10:06:00|819.61|810.51|819.71|810.61|819.71|810.61|819.51|810.41|9
1656237970000|2022-06-26 10:06:10|819.7|810.6|819.99|810.89|819.99|810.89|819.7|810.6|10
1656237980000|2022-06-26 10:06:20|820.01|810.91|820.08|810.98|820.12|811.02|820.01|810.91|8
1656237990000|2022-06-26 10:06:30|820.07|810.97|820.05|810.95|820.08|810.98|820.05|810.95|8
1656238000000|2022-06-26 10:06:40|820.06|810.96|820.1|811|820.11|811.01|820.06|810.96|4
1656238010000|2022-06-26 10:06:50|820|810.9|819.91|810.81|820|810.9|819.87|810.77|13
1656238020000|2022-06-26 10:07:00|819.9|810.8|819.96|810.86|819.98|810.88|819.9|810.8|10
1656238030000|2022-06-26 10:07:10|819.95|810.85|820.04|810.94|820.06|810.96|819.95|810.85|4
1656238040000|2022-06-26 10:07:20|820.05|810.95|820.04|810.94|820.05|810.95|820.04|810.94|2
1656238050000|2022-06-26 10:07:30|820.05|810.95|819.99|810.89|820.05|810.95|819.99|810.89|5
1656238060000|2022-06-26 10:07:40|820.01|810.91|820.05|810.95|820.05|810.95|820.01|810.91|2
1656238070000|2022-06-26 10:07:50|820.06|810.96|819.99|810.89|820.06|810.96|819.98|810.88|4
1656238080000|2022-06-26 10:08:00|820.02|810.92|819.99|810.89|820.02|810.92|819.99|810.89|3
1656238090000|2022-06-26 10:08:10|820.01|810.91|819.99|810.89|820.01|810.91|819.99|810.89|2
1656238100000|2022-06-26 10:08:20|820.01|810.91|820.83|811.73|820.83|811.73|820.01|810.91|18
1656238110000|2022-06-26 10:08:30|820.87|811.77|821.58|812.48|821.62|812.52|820.87|811.77|12
1656238120000|2022-06-26 10:08:40|821.57|812.47|821.71|812.61|821.75|812.65|821.54|812.44|7
1656238130000|2022-06-26 10:08:50|821.64|812.54|821.64|812.54|821.65|812.55|821.64|812.54|3
1656238140000|2022-06-26 10:09:00|821.65|812.55|822.06|812.96|822.06|812.96|821.65|812.55|17
1656238150000|2022-06-26 10:09:10|822.2|813.1|822.74|813.64|822.76|813.66|822.2|813.1|20
1656238160000|2022-06-26 10:09:20|822.73|813.63|823.04|813.94|823.75|814.65|822.73|813.63|26
1656238170000|2022-06-26 10:09:30|822.92|813.82|823.07|813.97|823.07|813.97|822.92|813.82|7
1656238180000|2022-06-26 10:09:40|823.09|813.99|823.59|814.49|823.69|814.59|823.09|813.99|13
1656238190000|2022-06-26 10:09:50|823.56|814.46|823.65|814.55|823.65|814.55|823.5|814.4|10
1656238200000|2022-06-26 10:10:00|823.59|814.49|823.67|814.57|823.75|814.65|823.26|814.16|23
1656238210000|2022-06-26 10:10:10|823.69|814.59|823.88|814.78|823.95|814.85|823.68|814.58|20
1656238220000|2022-06-26 10:10:20|823.89|814.79|823.95|814.85|823.98|814.88|823.88|814.78|18
1656238230000|2022-06-26 10:10:30|823.94|814.84|823.8|814.7|823.94|814.84|823.79|814.69|10
1656238240000|2022-06-26 10:10:40|823.79|814.69|823.75|814.65|823.82|814.72|823.75|814.65|11
1656238250000|2022-06-26 10:10:50|823.76|814.66|823.79|814.69|823.79|814.69|823.76|814.66|7
1656238260000|2022-06-26 10:11:00|823.77|814.67|823.54|814.44|823.79|814.69|823.27|814.17|24
1656238270000|2022-06-26 10:11:10|823.53|814.43|823.57|814.47|823.6|814.5|823.53|814.43|6
1656238280000|2022-06-26 10:11:20|823.72|814.62|823.72|814.62|823.72|814.62|823.71|814.61|9
1656238290000|2022-06-26 10:11:30|823.7|814.6|823.66|814.56|823.7|814.6|823.66|814.56|4
1656238300000|2022-06-26 10:11:40|823.63|814.53|823.63|814.53|823.63|814.53|823.63|814.53|1
1656238310000|2022-06-26 10:11:50|823.57|814.47|823.5|814.4|823.57|814.47|823.48|814.38|6
1656238320000|2022-06-26 10:12:00|823.47|814.37|823.59|814.49|823.62|814.52|823.47|814.37|5
1656238330000|2022-06-26 10:12:10|823.51|814.41|823.02|813.92|823.51|814.41|822.93|813.83|9
1656238340000|2022-06-26 10:12:20|823.03|813.93|823.05|813.95|823.07|813.97|823.03|813.93|3
1656238350000|2022-06-26 10:12:30|823.06|813.96|822.83|813.73|823.06|813.96|822.83|813.73|7
1656238360000|2022-06-26 10:12:40|822.85|813.75|822.81|813.71|822.85|813.75|822.81|813.71|2
1656238370000|2022-06-26 10:12:50|822.73|813.63|821.89|812.79|822.75|813.65|821.89|812.79|18
1656238380000|2022-06-26 10:13:00|821.87|812.77|821.12|812.02|821.87|812.77|821.12|812.02|19
1656238390000|2022-06-26 10:13:10|821.11|812.01|821.75|812.65|821.75|812.65|821.04|811.94|12
1656238400000|2022-06-26 10:13:20|821.74|812.64|821.67|812.57|821.74|812.64|821.67|812.57|3
1656238410000|2022-06-26 10:13:30|821.75|812.65|821.86|812.76|821.88|812.78|821.67|812.57|7
1656238420000|2022-06-26 10:13:40|821.84|812.74|822.16|813.06|822.16|813.06|821.84|812.74|16
1656238430000|2022-06-26 10:13:50|822.17|813.07|822.65|813.55|822.66|813.56|822.17|813.07|10
1656238440000|2022-06-26 10:14:00|822.61|813.51|822.63|813.53|822.7|813.6|822.61|813.51|6
1656238450000|2022-06-26 10:14:10|822.65|813.55|822.56|813.46|822.65|813.55|822.56|813.46|6
1656238460000|2022-06-26 10:14:20|822.57|813.47|822.51|813.41|822.64|813.54|822.51|813.41|8
1656238470000|2022-06-26 10:14:30|822.58|813.48|822.67|813.57|822.67|813.57|822.51|813.41|9
1656238480000|2022-06-26 10:14:40|822.69|813.59|822.66|813.56|822.7|813.6|822.66|813.56|7
1656238490000|2022-06-26 10:14:50|822.67|813.57|822.4|813.3|822.68|813.58|822.4|813.3|9
1656238500000|2022-06-26 10:15:00|822.15|813.05|821.92|812.82|822.15|813.05|821.89|812.79|7
1656238510000|2022-06-26 10:15:10|821.99|812.89|822.07|812.97|822.07|812.97|821.95|812.85|13
1656238520000|2022-06-26 10:15:20|822.08|812.98|822.58|813.48|822.59|813.49|822.08|812.98|11
1656238530000|2022-06-26 10:15:30|822.64|813.54|823.18|814.08|823.18|814.08|822.64|813.54|12
1656238540000|2022-06-26 10:15:40|823.19|814.09|823.8|814.7|823.8|814.7|823.19|814.09|11
1656238550000|2022-06-26 10:15:50|823.79|814.69|823.7|814.6|823.79|814.69|823.68|814.58|6
1656238560000|2022-06-26 10:16:00|823.71|814.61|823.2|814.1|823.71|814.61|823.13|814.03|17
1656238570000|2022-06-26 10:16:10|823.21|814.11|823.08|813.98|823.21|814.11|823.06|813.96|12
1656238580000|2022-06-26 10:16:20|823.1|814|822.91|813.81|823.1|814|822.83|813.73|16
1656238590000|2022-06-26 10:16:30|822.88|813.78|822.82|813.72|822.92|813.82|822.81|813.71|9
1656238600000|2022-06-26 10:16:40|822.81|813.71|822.84|813.74|822.84|813.74|822.81|813.71|3
1656238610000|2022-06-26 10:16:50|822.82|813.72|822.81|813.71|822.85|813.75|822.79|813.69|10
1656238620000|2022-06-26 10:17:00|822.84|813.74|822.79|813.69|822.84|813.74|822.78|813.68|8
1656238630000|2022-06-26 10:17:10|822.78|813.68|822.78|813.68|822.79|813.69|822.77|813.67|5
1656238640000|2022-06-26 10:17:20|822.8|813.7|822.87|813.77|822.87|813.77|822.8|813.7|6
1656238650000|2022-06-26 10:17:30|822.85|813.75|822.78|813.68|822.87|813.77|822.78|813.68|10
1656238660000|2022-06-26 10:17:40|822.75|813.65|822.7|813.6|822.77|813.67|822.7|813.6|8
1656238670000|2022-06-26 10:17:50|822.73|813.63|822.87|813.77|822.87|813.77|822.72|813.62|7
1656238680000|2022-06-26 10:18:00|822.88|813.78|823.13|814.03|823.19|814.09|822.84|813.74|22
1656238690000|2022-06-26 10:18:10|823.1|814|823.1|814|823.11|814.01|823.09|813.99|5
1656238700000|2022-06-26 10:18:20|823.14|814.04|823.17|814.07|823.18|814.08|823.14|814.04|3
1656238710000|2022-06-26 10:18:30|823.09|813.99|823.05|813.95|823.09|813.99|822.89|813.79|12
1656238720000|2022-06-26 10:18:40|823.08|813.98|823.09|813.99|823.09|813.99|823.08|813.98|2
1656238730000|2022-06-26 10:18:50|823.08|813.98|823.19|814.09|823.3|814.2|823.08|813.98|11
1656238740000|2022-06-26 10:19:00|823.12|814.02|823.25|814.15|823.25|814.15|823.12|814.02|7
1656238750000|2022-06-26 10:19:10|823.26|814.16|823.66|814.56|823.74|814.64|823.26|814.16|16
1656238760000|2022-06-26 10:19:20|823.74|814.64|823.87|814.77|823.87|814.77|823.74|814.64|7
1656238770000|2022-06-26 10:19:30|823.86|814.76|823.74|814.64|823.88|814.78|823.73|814.63|12
1656238780000|2022-06-26 10:19:40|823.72|814.62|823.24|814.14|823.78|814.68|823.24|814.14|17
1656238790000|2022-06-26 10:19:50|823.23|814.13|823.52|814.42|823.52|814.42|823.2|814.1|10
1656238800000|2022-06-26 10:20:00|823.53|814.43|823.08|813.98|823.61|814.51|823.06|813.96|10
1656238810000|2022-06-26 10:20:10|823.14|814.04|823.12|814.02|823.16|814.06|823.07|813.97|5
1656238820000|2022-06-26 10:20:20|823.11|814.01|823.3|814.2|823.3|814.2|823.11|814.01|6
1656238830000|2022-06-26 10:20:30|823.32|814.22|823.69|814.59|823.78|814.68|823.32|814.22|13
1656238840000|2022-06-26 10:20:40|823.67|814.57|823.69|814.59|823.73|814.63|823.67|814.57|4
1656238850000|2022-06-26 10:20:50|823.68|814.58|823.68|814.58|823.68|814.58|823.65|814.55|3
1656238860000|2022-06-26 10:21:00|823.69|814.59|823.78|814.68|823.8|814.7|823.66|814.56|12
1656238870000|2022-06-26 10:21:10|823.8|814.7|823.78|814.68|823.8|814.7|823.78|814.68|2
1656238880000|2022-06-26 10:21:20|823.77|814.67|823.66|814.56|823.77|814.67|823.66|814.56|9
1656238890000|2022-06-26 10:21:30|823.7|814.6|822.99|813.89|823.7|814.6|822.96|813.86|21
1656238900000|2022-06-26 10:21:40|822.98|813.88|823.02|813.92|823.13|814.03|822.93|813.83|8
1656238910000|2022-06-26 10:21:50|823.01|813.91|823.13|814.03|823.14|814.04|823.01|813.91|4
1656238920000|2022-06-26 10:22:00|823.12|814.02|823.15|814.05|823.18|814.08|823.12|814.02|5
1656238930000|2022-06-26 10:22:10|823.14|814.04|823.06|813.96|823.14|814.04|823.06|813.96|4
1656238940000|2022-06-26 10:22:20|823.05|813.95|823.18|814.08|823.18|814.08|823.05|813.95|5
1656238950000|2022-06-26 10:22:30|823.26|814.16|823.34|814.24|823.34|814.24|823.25|814.15|4
1656238960000|2022-06-26 10:22:40|823.35|814.25|823.83|814.73|823.84|814.74|823.35|814.25|19
1656238970000|2022-06-26 10:22:50|823.81|814.71|824.01|814.91|824.08|814.98|823.81|814.71|10
1656238980000|2022-06-26 10:23:00|824.06|814.96|824.03|814.93|824.07|814.97|824.01|814.91|19
1656238990000|2022-06-26 10:23:10|824.02|814.92|823.91|814.81|824.02|814.92|823.9|814.8|8
1656239000000|2022-06-26 10:23:20|823.92|814.82|823.9|814.8|823.93|814.83|823.86|814.76|7
1656239010000|2022-06-26 10:23:30|823.92|814.82|824|814.9|824|814.9|823.92|814.82|8
1656239020000|2022-06-26 10:23:40|824.03|814.93|824.05|814.95|824.06|814.96|823.99|814.89|4
1656239030000|2022-06-26 10:23:50|824.06|814.96|824.13|815.03|824.13|815.03|824.05|814.95|6
1656239040000|2022-06-26 10:24:00|824.1|815|823.95|814.85|824.1|815|823.86|814.76|10
1656239050000|2022-06-26 10:24:10|823.98|814.88|823.86|814.76|824|814.9|823.86|814.76|7
1656239060000|2022-06-26 10:24:20|823.91|814.81|823.84|814.74|823.91|814.81|823.84|814.74|2
1656239070000|2022-06-26 10:24:30|823.87|814.77|823.81|814.71|823.92|814.82|823.76|814.66|11
1656239080000|2022-06-26 10:24:40|823.86|814.76|823.07|813.97|823.87|814.77|823.07|813.97|13
1656239090000|2022-06-26 10:24:50|823.06|813.96|823.61|814.51|823.72|814.62|823.04|813.94|15
1656239100000|2022-06-26 10:25:00|823.58|814.48|823.64|814.54|823.64|814.54|823.58|814.48|3
1656239110000|2022-06-26 10:25:10|823.45|814.35|823.56|814.46|823.56|814.46|823.45|814.35|11
1656239130000|2022-06-26 10:25:30|823.61|814.51|823.61|814.51|823.62|814.52|823.61|814.51|3
1656239140000|2022-06-26 10:25:40|823.62|814.52|823.67|814.57|823.69|814.59|823.57|814.47|6
1656239150000|2022-06-26 10:25:50|823.7|814.6|823.62|814.52|823.7|814.6|823.62|814.52|2
1656239160000|2022-06-26 10:26:00|823.66|814.56|823.66|814.56|823.66|814.56|823.66|814.56|1
1656239180000|2022-06-26 10:26:20|823.67|814.57|823.98|814.88|823.98|814.88|823.67|814.57|9
1656239190000|2022-06-26 10:26:30|824.02|814.92|824.07|814.97|824.07|814.97|824.02|814.92|7
1656239200000|2022-06-26 10:26:40|824.1|815|824.07|814.97|824.1|815|824.07|814.97|2
1656239210000|2022-06-26 10:26:50|824.08|814.98|824.13|815.03|824.16|815.06|824.07|814.97|9
1656239220000|2022-06-26 10:27:00|824.14|815.04|824.46|815.36|824.6|815.5|824.14|815.04|15
1656239230000|2022-06-26 10:27:10|824.45|815.35|824.45|815.35|824.45|815.35|824.45|815.35|1
1656239240000|2022-06-26 10:27:20|824.43|815.33|824.2|815.1|824.45|815.35|824.2|815.1|11
1656239250000|2022-06-26 10:27:30|824.06|814.96|823.93|814.83|824.08|814.98|823.93|814.83|10
1656239260000|2022-06-26 10:27:40|823.94|814.84|823.9|814.8|823.94|814.84|823.82|814.72|9
1656239270000|2022-06-26 10:27:50|823.89|814.79|823.87|814.77|823.92|814.82|823.87|814.77|4
1656239280000|2022-06-26 10:28:00|823.84|814.74|823.9|814.8|823.9|814.8|823.84|814.74|5
1656239290000|2022-06-26 10:28:10|823.89|814.79|823.89|814.79|823.89|814.79|823.89|814.79|1
1656239300000|2022-06-26 10:28:20|823.87|814.77|823.92|814.82|823.92|814.82|823.87|814.77|3
1656239310000|2022-06-26 10:28:30|823.91|814.81|823.92|814.82|823.92|814.82|823.91|814.81|2
1656239320000|2022-06-26 10:28:40|823.96|814.86|823.78|814.68|824.02|814.92|823.78|814.68|12
1656239330000|2022-06-26 10:28:50|823.79|814.69|823.1|814|823.81|814.71|823.08|813.98|14
1656239340000|2022-06-26 10:29:00|823.11|814.01|822.98|813.88|823.19|814.09|822.98|813.88|11
1656239350000|2022-06-26 10:29:10|822.97|813.87|822.83|813.73|822.97|813.87|822.83|813.73|10
1656239360000|2022-06-26 10:29:20|822.82|813.72|822.22|813.12|822.83|813.73|822.19|813.09|14
1656239370000|2022-06-26 10:29:30|822.05|812.95|822.04|812.94|822.05|812.95|822.02|812.92|4
1656239380000|2022-06-26 10:29:40|822.05|812.95|822.04|812.94|822.05|812.95|822.04|812.94|2
1656239390000|2022-06-26 10:29:50|822.05|812.95|822.05|812.95|822.07|812.97|822.04|812.94|7
1656239400000|2022-06-26 10:30:00|822.04|812.94|822.42|813.32|822.44|813.34|821.82|812.72|27
1656239410000|2022-06-26 10:30:10|822.44|813.34|822.73|813.63|822.73|813.63|822.44|813.34|5
1656239420000|2022-06-26 10:30:20|822.72|813.62|822.72|813.62|822.73|813.63|822.72|813.62|3
1656239430000|2022-06-26 10:30:30|822.73|813.63|822.78|813.68|822.79|813.69|822.73|813.63|4
1656239460000|2022-06-26 10:31:00|822.8|813.7|822.8|813.7|822.81|813.71|822.8|813.7|3
1656239470000|2022-06-26 10:31:10|822.72|813.62|822.72|813.62|822.72|813.62|822.72|813.62|1
1656239480000|2022-06-26 10:31:20|822.68|813.58|822.01|812.91|822.69|813.59|822.01|812.91|16
1656239490000|2022-06-26 10:31:30|821.89|812.79|821.81|812.71|821.99|812.89|821.81|812.71|11
1656239500000|2022-06-26 10:31:40|821.8|812.7|821.74|812.64|821.8|812.7|821.71|812.61|6
1656239510000|2022-06-26 10:31:50|821.73|812.63|821.62|812.52|821.73|812.63|821.62|812.52|7
1656239520000|2022-06-26 10:32:00|821.72|812.62|821.12|812.02|821.72|812.62|821.11|812.01|10
1656239530000|2022-06-26 10:32:10|821.11|812.01|821.05|811.95|821.11|812.01|821.03|811.93|9
1656239540000|2022-06-26 10:32:20|821.1|812|821.04|811.94|821.1|812|821.02|811.92|11
1656239550000|2022-06-26 10:32:30|821.03|811.93|820.98|811.88|821.04|811.94|820.98|811.88|13
1656239560000|2022-06-26 10:32:40|821|811.9|820.85|811.75|821.04|811.94|820.85|811.75|13
1656239570000|2022-06-26 10:32:50|820.87|811.77|820.85|811.75|820.87|811.77|820.85|811.75|2
1656239580000|2022-06-26 10:33:00|820.87|811.77|821.35|812.25|821.35|812.25|820.81|811.71|16
1656239590000|2022-06-26 10:33:10|821.45|812.35|821.49|812.39|821.58|812.48|821.45|812.35|8
1656239600000|2022-06-26 10:33:20|821.48|812.38|821.71|812.61|821.73|812.63|821.48|812.38|9
1656239610000|2022-06-26 10:33:30|821.77|812.67|822.04|812.94|822.44|813.34|821.77|812.67|17
1656239620000|2022-06-26 10:33:40|822.03|812.93|821.67|812.57|822.03|812.93|821.67|812.57|13
1656239630000|2022-06-26 10:33:50|821.68|812.58|821.66|812.56|821.68|812.58|821.66|812.56|2
1656239640000|2022-06-26 10:34:00|821.61|812.51|821.8|812.7|821.8|812.7|821.58|812.48|6
1656239650000|2022-06-26 10:34:10|821.89|812.79|822|812.9|822|812.9|821.89|812.79|16
1656239660000|2022-06-26 10:34:20|822.05|812.95|822.69|813.59|822.71|813.61|822.05|812.95|17
1656239670000|2022-06-26 10:34:30|822.8|813.7|824.04|814.94|824.11|815.01|822.8|813.7|24
1656239680000|2022-06-26 10:34:40|824.05|814.95|823.29|814.19|824.06|814.96|823.29|814.19|22
1656239690000|2022-06-26 10:34:50|823.28|814.18|823.55|814.45|823.74|814.64|823.28|814.18|17
1656239700000|2022-06-26 10:35:00|823.58|814.48|823.75|814.65|823.78|814.68|823.58|814.48|8
1656239710000|2022-06-26 10:35:10|823.74|814.64|823.77|814.67|823.79|814.69|823.74|814.64|11
1656239720000|2022-06-26 10:35:20|823.79|814.69|823.12|814.02|823.79|814.69|823.12|814.02|18
1656239730000|2022-06-26 10:35:30|823.11|814.01|822.28|813.18|823.11|814.01|822.28|813.18|18
1656239740000|2022-06-26 10:35:40|822.29|813.19|822.28|813.18|822.3|813.2|822.24|813.14|9
1656239750000|2022-06-26 10:35:50|822.33|813.23|822.58|813.48|822.61|813.51|822.33|813.23|4
1656239760000|2022-06-26 10:36:00|822.68|813.58|822.71|813.61|822.72|813.62|822.62|813.52|7
1656239770000|2022-06-26 10:36:10|822.72|813.62|822.72|813.62|822.72|813.62|822.71|813.61|3
1656239780000|2022-06-26 10:36:20|822.79|813.69|822.89|813.79|822.91|813.81|822.79|813.69|11
1656239790000|2022-06-26 10:36:30|822.91|813.81|822.83|813.73|822.91|813.81|822.82|813.72|7
1656239800000|2022-06-26 10:36:40|822.84|813.74|822.84|813.74|822.84|813.74|822.83|813.73|3
1656239810000|2022-06-26 10:36:50|822.83|813.73|822.87|813.77|822.87|813.77|822.83|813.73|2
1656239820000|2022-06-26 10:37:00|822.88|813.78|823.62|814.52|823.62|814.52|822.86|813.76|18
1656239830000|2022-06-26 10:37:10|823.59|814.49|823.63|814.53|823.66|814.56|823.59|814.49|5
1656239840000|2022-06-26 10:37:20|823.66|814.56|823.63|814.53|823.66|814.56|823.63|814.53|2
1656239860000|2022-06-26 10:37:40|823.82|814.72|823.01|813.91|823.82|814.72|822.94|813.84|23
1656239870000|2022-06-26 10:37:50|823|813.9|822.93|813.83|823.04|813.94|822.93|813.83|4
1656239880000|2022-06-26 10:38:00|823|813.9|823.17|814.07|823.18|814.08|823|813.9|12
1656239890000|2022-06-26 10:38:10|823.16|814.06|823.36|814.26|823.58|814.48|823.16|814.06|13
1656239900000|2022-06-26 10:38:20|823.37|814.27|823.43|814.33|823.49|814.39|823.37|814.27|9
1656239910000|2022-06-26 10:38:30|823.4|814.3|823.07|813.97|823.4|814.3|823.06|813.96|9
1656239920000|2022-06-26 10:38:40|823.05|813.95|823.99|814.89|824|814.9|823.05|813.95|18
1656239930000|2022-06-26 10:38:50|824|814.9|824|814.9|824|814.9|823.95|814.85|4
1656239940000|2022-06-26 10:39:00|823.98|814.88|824.06|814.96|824.06|814.96|823.98|814.88|2
1656239950000|2022-06-26 10:39:10|824.05|814.95|824.02|814.92|824.06|814.96|824.01|814.91|5
1656239960000|2022-06-26 10:39:20|824.03|814.93|823.8|814.7|824.03|814.93|823.8|814.7|6
1656239980000|2022-06-26 10:39:40|823.83|814.73|823.82|814.72|823.83|814.73|823.79|814.69|3
1656239990000|2022-06-26 10:39:50|823.83|814.73|823.84|814.74|823.84|814.74|823.81|814.71|9
1656240000000|2022-06-26 10:40:00|823.88|814.78|823.85|814.75|823.88|814.78|823.85|814.75|2
1656240010000|2022-06-26 10:40:10|823.84|814.74|823.8|814.7|823.87|814.77|823.79|814.69|16
1656240020000|2022-06-26 10:40:20|823.76|814.66|823.64|814.54|823.8|814.7|823.64|814.54|9
1656240030000|2022-06-26 10:40:30|823.63|814.53|822.94|813.84|823.63|814.53|822.94|813.84|10
1656240040000|2022-06-26 10:40:40|822.95|813.85|822.95|813.85|822.95|813.85|822.94|813.84|3
1656240050000|2022-06-26 10:40:50|822.94|813.84|822.9|813.8|822.97|813.87|822.9|813.8|6
1656240060000|2022-06-26 10:41:00|822.89|813.79|822.85|813.75|822.89|813.79|822.8|813.7|6
1656240070000|2022-06-26 10:41:10|822.84|813.74|822.81|813.71|822.84|813.74|822.81|813.71|2
1656240090000|2022-06-26 10:41:30|822.8|813.7|822.89|813.79|822.92|813.82|822.8|813.7|9
1656240100000|2022-06-26 10:41:40|822.92|813.82|822.87|813.77|822.93|813.83|822.85|813.75|9
1656240110000|2022-06-26 10:41:50|822.88|813.78|822.91|813.81|822.91|813.81|822.88|813.78|2
1656240120000|2022-06-26 10:42:00|822.96|813.86|822.96|813.86|823.06|813.96|822.96|813.86|8
1656240130000|2022-06-26 10:42:10|822.97|813.87|822.97|813.87|822.97|813.87|822.97|813.87|1
1656240140000|2022-06-26 10:42:20|822.99|813.89|822.97|813.87|822.99|813.89|822.97|813.87|4
1656240150000|2022-06-26 10:42:30|822.99|813.89|823.05|813.95|823.05|813.95|822.97|813.87|5
1656240160000|2022-06-26 10:42:40|823.06|813.96|823.03|813.93|823.06|813.96|823.01|813.91|5
1656240170000|2022-06-26 10:42:50|823.01|813.91|822.93|813.83|823.01|813.91|822.93|813.83|3
1656240180000|2022-06-26 10:43:00|822.91|813.81|822.83|813.73|822.91|813.81|822.83|813.73|14
1656240190000|2022-06-26 10:43:10|822.84|813.74|822.78|813.68|822.85|813.75|822.77|813.67|9
1656240200000|2022-06-26 10:43:20|822.73|813.63|822.75|813.65|822.8|813.7|822.73|813.63|10
1656240210000|2022-06-26 10:43:30|822.76|813.66|822.77|813.67|822.77|813.67|822.7|813.6|8
1656240220000|2022-06-26 10:43:40|822.76|813.66|822.69|813.59|822.77|813.67|822.68|813.58|9
1656240230000|2022-06-26 10:43:50|822.71|813.61|822.68|813.58|822.71|813.61|822.68|813.58|6
1656240240000|2022-06-26 10:44:00|822.72|813.62|822.79|813.69|822.79|813.69|822.72|813.62|3
1656240250000|2022-06-26 10:44:10|822.87|813.77|822.87|813.77|822.9|813.8|822.86|813.76|5
1656240260000|2022-06-26 10:44:20|822.88|813.78|822.88|813.78|822.88|813.78|822.88|813.78|1
1656240270000|2022-06-26 10:44:30|822.89|813.79|822.88|813.78|822.89|813.79|822.88|813.78|2
1656240280000|2022-06-26 10:44:40|822.89|813.79|822.88|813.78|822.89|813.79|822.88|813.78|2
1656240300000|2022-06-26 10:45:00|822.87|813.77|822.69|813.59|822.87|813.77|822.65|813.55|17
1656240310000|2022-06-26 10:45:10|822.68|813.58|822.8|813.7|822.84|813.74|822.68|813.58|4
1656240320000|2022-06-26 10:45:20|822.79|813.69|822.13|813.03|822.8|813.7|822.12|813.02|12
1656240330000|2022-06-26 10:45:30|822.27|813.17|822|812.9|822.27|813.17|822|812.9|13
1656240340000|2022-06-26 10:45:40|822.01|812.91|822.1|813|822.17|813.07|822.01|812.91|11
1656240350000|2022-06-26 10:45:50|822.2|813.1|822.38|813.28|822.49|813.39|822.2|813.1|6
1656240360000|2022-06-26 10:46:00|822.39|813.29|822.59|813.49|822.75|813.65|822.35|813.25|15
1656240370000|2022-06-26 10:46:10|822.57|813.47|822.55|813.45|822.57|813.47|822.54|813.44|3
1656240380000|2022-06-26 10:46:20|822.57|813.47|822.58|813.48|822.58|813.48|822.57|813.47|2
1656240400000|2022-06-26 10:46:40|822.65|813.55|822.65|813.55|822.65|813.55|822.65|813.55|1
1656240410000|2022-06-26 10:46:50|822.64|813.54|822.64|813.54|822.67|813.57|822.58|813.48|5
1656240420000|2022-06-26 10:47:00|822.42|813.32|822.4|813.3|822.42|813.32|822.4|813.3|2
1656240430000|2022-06-26 10:47:10|822.58|813.48|823.28|814.18|823.28|814.18|822.58|813.48|11
1656240440000|2022-06-26 10:47:20|823.48|814.38|823.69|814.59|823.69|814.59|823.48|814.38|5
1656240450000|2022-06-26 10:47:30|823.68|814.58|823.73|814.63|823.73|814.63|823.58|814.48|8
1656240460000|2022-06-26 10:47:40|823.74|814.64|823.76|814.66|823.79|814.69|823.73|814.63|13
1656240470000|2022-06-26 10:47:50|823.67|814.57|823.63|814.53|823.67|814.57|823.63|814.53|4
1656240480000|2022-06-26 10:48:00|823.64|814.54|823.72|814.62|823.72|814.62|823.63|814.53|5
1656240510000|2022-06-26 10:48:30|823.69|814.59|823.68|814.58|823.7|814.6|823.63|814.53|6
1656240520000|2022-06-26 10:48:40|823.69|814.59|823.61|814.51|823.73|814.63|823.61|814.51|11
1656240540000|2022-06-26 10:49:00|823.59|814.49|823.59|814.49|823.59|814.49|823.59|814.49|1
1656240550000|2022-06-26 10:49:10|823.61|814.51|823.9|814.8|823.9|814.8|823.61|814.51|15
1656240570000|2022-06-26 10:49:30|823.94|814.84|824.51|815.41|824.55|815.45|823.94|814.84|12
1656240580000|2022-06-26 10:49:40|824.5|815.4|824.5|815.4|824.5|815.4|824.5|815.4|1
1656240590000|2022-06-26 10:49:50|824.48|815.38|824.7|815.6|824.71|815.61|824.48|815.38|6
1656240600000|2022-06-26 10:50:00|824.66|815.56|824.55|815.45|824.66|815.56|824.55|815.45|9
1656240610000|2022-06-26 10:50:10|824.58|815.48|824.7|815.6|824.72|815.62|824.58|815.48|10
1656240620000|2022-06-26 10:50:20|824.73|815.63|824.73|815.63|824.73|815.63|824.73|815.63|1
1656240640000|2022-06-26 10:50:40|824.72|815.62|824.65|815.55|824.72|815.62|824.65|815.55|6
1656240650000|2022-06-26 10:50:50|824.66|815.56|824.63|815.53|824.66|815.56|824.61|815.51|5
1656240660000|2022-06-26 10:51:00|824.64|815.54|824.65|815.55|824.75|815.65|824.56|815.46|13
1656240670000|2022-06-26 10:51:10|824.62|815.52|824.61|815.51|824.62|815.52|824.6|815.5|3
1656240680000|2022-06-26 10:51:20|824.66|815.56|824.66|815.56|824.66|815.56|824.66|815.56|1
1656240690000|2022-06-26 10:51:30|824.6|815.5|824.51|815.41|824.6|815.5|824.51|815.41|15
1656240700000|2022-06-26 10:51:40|824.55|815.45|824.54|815.44|824.55|815.45|824.51|815.41|9
1656240710000|2022-06-26 10:51:50|824.52|815.42|824.76|815.66|824.78|815.68|824.52|815.42|6
1656240720000|2022-06-26 10:52:00|824.75|815.65|824.75|815.65|824.75|815.65|824.72|815.62|5
1656240730000|2022-06-26 10:52:10|824.77|815.67|824.77|815.67|824.77|815.67|824.76|815.66|5
1656240740000|2022-06-26 10:52:20|824.76|815.66|824.77|815.67|824.77|815.67|824.76|815.66|2
1656240770000|2022-06-26 10:52:50|824.75|815.65|824.73|815.63|824.75|815.65|824.73|815.63|2
1656240780000|2022-06-26 10:53:00|824.7|815.6|824.7|815.6|824.73|815.63|824.7|815.6|3
1656240790000|2022-06-26 10:53:10|824.68|815.58|824.63|815.53|824.68|815.58|824.63|815.53|6
1656240800000|2022-06-26 10:53:20|824.62|815.52|824.63|815.53|824.63|815.53|824.62|815.52|2
1656240820000|2022-06-26 10:53:40|824.64|815.54|824.63|815.53|824.64|815.54|824.63|815.53|4
1656240830000|2022-06-26 10:53:50|824.64|815.54|824.63|815.53|824.64|815.54|824.63|815.53|6
1656240840000|2022-06-26 10:54:00|824.58|815.48|824.58|815.48|824.58|815.48|824.58|815.48|1
1656240850000|2022-06-26 10:54:10|824.57|815.47|824.61|815.51|824.61|815.51|824.55|815.45|9
1656240860000|2022-06-26 10:54:20|824.57|815.47|824.56|815.46|824.57|815.47|824.55|815.45|3
1656240870000|2022-06-26 10:54:30|824.59|815.49|824.88|815.78|825.01|815.91|824.58|815.48|22
1656240880000|2022-06-26 10:54:40|824.9|815.8|825.35|816.25|825.35|816.25|824.85|815.75|11
1656240890000|2022-06-26 10:54:50|825.43|816.33|825.84|816.74|825.86|816.76|825.43|816.33|23
1656240900000|2022-06-26 10:55:00|825.85|816.75|826.02|816.92|826.04|816.94|825.84|816.74|20
1656240910000|2022-06-26 10:55:10|826.01|816.91|826.03|816.93|826.03|816.93|825.98|816.88|5
1656240920000|2022-06-26 10:55:20|826.04|816.94|825.97|816.87|826.04|816.94|825.97|816.87|5
1656240930000|2022-06-26 10:55:30|826|816.9|825.75|816.65|826|816.9|825.74|816.64|10
1656240940000|2022-06-26 10:55:40|825.76|816.66|825.77|816.67|825.79|816.69|825.75|816.65|8
1656240950000|2022-06-26 10:55:50|825.74|816.64|825.74|816.64|825.74|816.64|825.74|816.64|1
1656240960000|2022-06-26 10:56:00|825.76|816.66|825.65|816.55|825.76|816.66|825.65|816.55|7
1656240970000|2022-06-26 10:56:10|825.68|816.58|825.69|816.59|825.72|816.62|825.68|816.58|7
1656240980000|2022-06-26 10:56:20|825.7|816.6|825.72|816.62|825.72|816.62|825.67|816.57|3
1656240990000|2022-06-26 10:56:30|825.7|816.6|825.55|816.45|825.7|816.6|825.55|816.45|5
1656241000000|2022-06-26 10:56:40|825.56|816.46|825.56|816.46|825.58|816.48|825.56|816.46|4
1656241010000|2022-06-26 10:56:50|825.58|816.48|825.62|816.52|825.62|816.52|825.58|816.48|2
1656241020000|2022-06-26 10:57:00|825.59|816.49|825.68|816.58|825.68|816.58|825.46|816.36|8
1656241030000|2022-06-26 10:57:10|825.69|816.59|825.8|816.7|825.83|816.73|825.69|816.59|8
1656241040000|2022-06-26 10:57:20|825.79|816.69|825.79|816.69|825.8|816.7|825.78|816.68|5
1656241050000|2022-06-26 10:57:30|825.8|816.7|825.75|816.65|825.8|816.7|825.75|816.65|3
1656241060000|2022-06-26 10:57:40|825.72|816.62|825.14|816.04|825.72|816.62|825.13|816.03|14
1656241070000|2022-06-26 10:57:50|824.99|815.89|824.99|815.89|824.99|815.89|824.99|815.89|1
1656241090000|2022-06-26 10:58:10|825.1|816|825.51|816.41|825.64|816.54|825.1|816|8
1656241100000|2022-06-26 10:58:20|825.59|816.49|825.56|816.46|825.59|816.49|825.56|816.46|2
1656241110000|2022-06-26 10:58:30|825.64|816.54|825.66|816.56|825.71|816.61|825.64|816.54|3
1656241130000|2022-06-26 10:58:50|825.7|816.6|825.75|816.65|825.75|816.65|825.69|816.59|3
1656241140000|2022-06-26 10:59:00|825.76|816.66|825.76|816.66|825.76|816.66|825.76|816.66|1
1656241150000|2022-06-26 10:59:10|825.78|816.68|825.83|816.73|825.84|816.74|825.78|816.68|8
1656241160000|2022-06-26 10:59:20|825.81|816.71|825.73|816.63|825.81|816.71|825.72|816.62|6
1656241170000|2022-06-26 10:59:30|825.72|816.62|825.72|816.62|825.73|816.63|825.72|816.62|5
1656241180000|2022-06-26 10:59:40|825.73|816.63|825.75|816.65|825.77|816.67|825.71|816.61|5
1656241200000|2022-06-26 11:00:00|825.74|816.64|825.75|816.65|825.77|816.67|825.74|816.64|3
1656241210000|2022-06-26 11:00:10|825.74|816.64|825.69|816.59|825.78|816.68|825.67|816.57|8
1656241220000|2022-06-26 11:00:20|825.68|816.58|825.07|815.97|825.68|816.58|825.07|815.97|10
1656241230000|2022-06-26 11:00:30|824.95|815.85|825.02|815.92|825.05|815.95|824.95|815.85|9
1656241240000|2022-06-26 11:00:40|825.01|815.91|825.11|816.01|825.11|816.01|825.01|815.91|8
1656241250000|2022-06-26 11:00:50|825.12|816.02|825.67|816.57|825.71|816.61|825.12|816.02|16
1656241260000|2022-06-26 11:01:00|825.69|816.59|825.82|816.72|825.82|816.72|825.69|816.59|7
1656241270000|2022-06-26 11:01:10|825.81|816.71|825.88|816.78|825.88|816.78|825.81|816.71|7
1656241280000|2022-06-26 11:01:20|825.9|816.8|825.89|816.79|825.9|816.8|825.89|816.79|4
1656241290000|2022-06-26 11:01:30|825.9|816.8|826.04|816.94|826.04|816.94|825.9|816.8|4
1656241300000|2022-06-26 11:01:40|826.06|816.96|826.49|817.39|826.55|817.45|826.06|816.96|11
1656241310000|2022-06-26 11:01:50|826.52|817.42|826.56|817.46|826.59|817.49|826.52|817.42|4
1656241320000|2022-06-26 11:02:00|826.64|817.54|825.99|816.89|826.64|817.54|825.99|816.89|11
1656241330000|2022-06-26 11:02:10|826.05|816.95|826.11|817.01|826.11|817.01|825.98|816.88|8
1656241340000|2022-06-26 11:02:20|826.13|817.03|826.47|817.37|826.47|817.37|826.13|817.03|5
1656241350000|2022-06-26 11:02:30|826.48|817.38|826.53|817.43|826.53|817.43|826.44|817.34|5
1656241360000|2022-06-26 11:02:40|826.52|817.42|826.52|817.42|826.53|817.43|826.52|817.42|9
1656241370000|2022-06-26 11:02:50|826.53|817.43|826.58|817.48|826.63|817.53|826.52|817.42|5
1656241380000|2022-06-26 11:03:00|826.57|817.47|826.13|817.03|826.64|817.54|826.13|817.03|11
1656241390000|2022-06-26 11:03:10|826.1|817|825.91|816.81|826.19|817.09|825.91|816.81|16
1656241400000|2022-06-26 11:03:20|825.82|816.72|825.73|816.63|825.82|816.72|825.72|816.62|4
1656241410000|2022-06-26 11:03:30|825.7|816.6|825.66|816.56|825.7|816.6|825.64|816.54|6
1656241420000|2022-06-26 11:03:40|825.64|816.54|825.78|816.68|825.84|816.74|825.51|816.41|15
1656241440000|2022-06-26 11:04:00|825.76|816.66|825.83|816.73|825.83|816.73|825.76|816.66|2
1656241460000|2022-06-26 11:04:20|825.81|816.71|825.78|816.68|825.81|816.71|825.78|816.68|5
1656241470000|2022-06-26 11:04:30|825.8|816.7|825.75|816.65|825.82|816.72|825.75|816.65|9
1656241480000|2022-06-26 11:04:40|825.76|816.66|825.76|816.66|825.76|816.66|825.76|816.66|1
1656241490000|2022-06-26 11:04:50|825.75|816.65|825.76|816.66|825.76|816.66|825.75|816.65|6
1656241500000|2022-06-26 11:05:00|825.75|816.65|825.7|816.6|825.83|816.73|825.7|816.6|8
1656241510000|2022-06-26 11:05:10|825.73|816.63|825.65|816.55|825.73|816.63|825.65|816.55|6
1656241520000|2022-06-26 11:05:20|825.64|816.54|825.02|815.92|825.64|816.54|825.02|815.92|9
1656241530000|2022-06-26 11:05:30|824.97|815.87|824.79|815.69|824.97|815.87|824.79|815.69|8
1656241540000|2022-06-26 11:05:40|824.8|815.7|825.11|816.01|825.11|816.01|824.7|815.6|13
1656241550000|2022-06-26 11:05:50|825.05|815.95|825.46|816.36|825.58|816.48|825.05|815.95|7
1656241560000|2022-06-26 11:06:00|825.44|816.34|825.44|816.34|825.44|816.34|825.44|816.34|1
1656241570000|2022-06-26 11:06:10|825.48|816.38|826.2|817.1|826.21|817.11|825.48|816.38|18
1656241580000|2022-06-26 11:06:20|826.15|817.05|826.2|817.1|826.2|817.1|826.15|817.05|6
1656241590000|2022-06-26 11:06:30|826.56|817.46|826.51|817.41|826.6|817.5|826.49|817.39|9
1656241600000|2022-06-26 11:06:40|826.5|817.4|826.41|817.31|826.5|817.4|826.41|817.31|11
1656241610000|2022-06-26 11:06:50|826.42|817.32|826.43|817.33|826.46|817.36|826.42|817.32|9
1656241620000|2022-06-26 11:07:00|826.44|817.34|826.47|817.37|826.47|817.37|826.43|817.33|9
1656241630000|2022-06-26 11:07:10|826.44|817.34|826.4|817.3|826.45|817.35|826.37|817.27|9
1656241640000|2022-06-26 11:07:20|826.41|817.31|825.9|816.8|826.42|817.32|825.87|816.77|18
1656241650000|2022-06-26 11:07:30|825.94|816.84|825.71|816.61|825.94|816.84|825.66|816.56|10
1656241660000|2022-06-26 11:07:40|825.67|816.57|824.98|815.88|825.71|816.61|824.97|815.87|15
1656241670000|2022-06-26 11:07:50|824.96|815.86|824.83|815.73|824.97|815.87|824.73|815.63|12
1656241680000|2022-06-26 11:08:00|824.82|815.72|824.71|815.61|824.86|815.76|824.71|815.61|8
1656241700000|2022-06-26 11:08:20|824.7|815.6|824.7|815.6|824.7|815.6|824.7|815.6|1
1656241710000|2022-06-26 11:08:30|824.69|815.59|824.36|815.26|824.69|815.59|824.36|815.26|6
1656241720000|2022-06-26 11:08:40|824.5|815.4|824.5|815.4|824.55|815.45|824.46|815.36|8
1656241730000|2022-06-26 11:08:50|824.53|815.43|824.52|815.42|824.53|815.43|824.52|815.42|2
1656241740000|2022-06-26 11:09:00|824.46|815.36|824.48|815.38|824.48|815.38|824.46|815.36|2
1656241750000|2022-06-26 11:09:10|824.66|815.56|825.22|816.12|825.22|816.12|824.66|815.56|14
1656241760000|2022-06-26 11:09:20|825.26|816.16|825.29|816.19|825.29|816.19|825.25|816.15|4
1656241770000|2022-06-26 11:09:30|825.27|816.17|825.25|816.15|825.27|816.17|825.23|816.13|4
1656241780000|2022-06-26 11:09:40|825.48|816.38|824.83|815.73|825.48|816.38|824.83|815.73|7
1656241790000|2022-06-26 11:09:50|824.82|815.72|824.81|815.71|824.82|815.72|824.8|815.7|3
1656241800000|2022-06-26 11:10:00|824.82|815.72|824.82|815.72|824.82|815.72|824.82|815.72|1
1656241810000|2022-06-26 11:10:10|824.85|815.75|824.87|815.77|824.89|815.79|824.81|815.71|10
1656241820000|2022-06-26 11:10:20|824.85|815.75|825.05|815.95|825.06|815.96|824.85|815.75|10
1656241840000|2022-06-26 11:10:40|825.06|815.96|824.96|815.86|825.06|815.96|824.96|815.86|8
1656241850000|2022-06-26 11:10:50|824.95|815.85|824.81|815.71|824.96|815.86|824.79|815.69|9
1656241860000|2022-06-26 11:11:00|824.7|815.6|824.69|815.59|824.71|815.61|824.64|815.54|8
1656241870000|2022-06-26 11:11:10|824.7|815.6|824.71|815.61|824.74|815.64|824.7|815.6|5
1656241880000|2022-06-26 11:11:20|824.7|815.6|824.71|815.61|824.71|815.61|824.7|815.6|2
1656241890000|2022-06-26 11:11:30|824.7|815.6|824.71|815.61|824.71|815.61|824.7|815.6|2
1656241900000|2022-06-26 11:11:40|824.7|815.6|824.72|815.62|824.72|815.62|824.7|815.6|3
1656241910000|2022-06-26 11:11:50|824.71|815.61|824.71|815.61|824.71|815.61|824.69|815.59|4
1656241920000|2022-06-26 11:12:00|824.7|815.6|824.77|815.67|824.77|815.67|824.7|815.6|10
1656241930000|2022-06-26 11:12:10|824.76|815.66|824.7|815.6|824.76|815.66|824.69|815.59|6
1656241940000|2022-06-26 11:12:20|824.69|815.59|824.67|815.57|824.69|815.59|824.64|815.54|5
1656241960000|2022-06-26 11:12:40|824.64|815.54|824.65|815.55|824.67|815.57|824.64|815.54|4
1656241970000|2022-06-26 11:12:50|824.64|815.54|824.63|815.53|824.64|815.54|824.59|815.49|5
1656241980000|2022-06-26 11:13:00|824.61|815.51|824.99|815.89|825|815.9|824.61|815.51|19
1656241990000|2022-06-26 11:13:10|825|815.9|825.65|816.55|825.65|816.55|824.99|815.89|12
1656242000000|2022-06-26 11:13:20|825.66|816.56|825.72|816.62|825.72|816.62|825.57|816.47|6
1656242010000|2022-06-26 11:13:30|825.69|816.59|826.49|817.39|826.49|817.39|825.62|816.52|12
1656242020000|2022-06-26 11:13:40|826.54|817.44|826.73|817.63|826.77|817.67|826.36|817.26|18
1656242030000|2022-06-26 11:13:50|826.68|817.58|826.67|817.57|826.73|817.63|826.67|817.57|8
1656242040000|2022-06-26 11:14:00|826.7|817.6|827.26|818.16|827.26|818.16|826.7|817.6|10
1656242050000|2022-06-26 11:14:10|827.32|818.22|826.98|817.88|827.49|818.39|826.98|817.88|17
1656242060000|2022-06-26 11:14:20|827.02|817.92|826.89|817.79|827.02|817.92|826.87|817.77|8
1656242070000|2022-06-26 11:14:30|826.9|817.8|826.71|817.61|826.94|817.84|826.69|817.59|9
1656242080000|2022-06-26 11:14:40|826.73|817.63|826.65|817.55|826.76|817.66|826.65|817.55|4
1656242090000|2022-06-26 11:14:50|826.66|817.56|826.57|817.47|826.66|817.56|826.56|817.46|5
1656242100000|2022-06-26 11:15:00|826.63|817.53|826.7|817.6|826.87|817.77|826.62|817.52|11
1656242110000|2022-06-26 11:15:10|826.68|817.58|826.83|817.73|826.99|817.89|826.65|817.55|17
1656242120000|2022-06-26 11:15:20|826.79|817.69|826.7|817.6|826.79|817.69|826.7|817.6|6
1656242130000|2022-06-26 11:15:30|826.73|817.63|826.69|817.59|826.73|817.63|826.69|817.59|7
1656242140000|2022-06-26 11:15:40|826.68|817.58|826.69|817.59|826.69|817.59|826.68|817.58|2
1656242150000|2022-06-26 11:15:50|826.68|817.58|826.58|817.48|826.69|817.59|826.53|817.43|7
1656242160000|2022-06-26 11:16:00|826.52|817.42|826.54|817.44|826.54|817.44|826.52|817.42|2
1656242170000|2022-06-26 11:16:10|826.55|817.45|826.6|817.5|826.6|817.5|826.55|817.45|4
1656242180000|2022-06-26 11:16:20|826.61|817.51|826.76|817.66|826.79|817.69|826.61|817.51|17
1656242200000|2022-06-26 11:16:40|826.78|817.68|826.87|817.77|826.87|817.77|826.78|817.68|13
1656242210000|2022-06-26 11:16:50|826.89|817.79|826.93|817.83|826.94|817.84|826.89|817.79|3
1656242220000|2022-06-26 11:17:00|826.92|817.82|826.93|817.83|826.93|817.83|826.92|817.82|2
1656242230000|2022-06-26 11:17:10|826.9|817.8|826.9|817.8|826.9|817.8|826.9|817.8|1
1656242240000|2022-06-26 11:17:20|826.92|817.82|826.86|817.76|826.92|817.82|826.86|817.76|7
1656242250000|2022-06-26 11:17:30|826.8|817.7|826.93|817.83|826.96|817.86|826.78|817.68|9
1656242260000|2022-06-26 11:17:40|826.9|817.8|826.85|817.75|826.9|817.8|826.85|817.75|3
1656242280000|2022-06-26 11:18:00|826.86|817.76|826.87|817.77|826.9|817.8|826.86|817.76|4
1656242290000|2022-06-26 11:18:10|826.89|817.79|826.84|817.74|826.89|817.79|826.84|817.74|8
1656242300000|2022-06-26 11:18:20|826.85|817.75|826.79|817.69|826.85|817.75|826.79|817.69|3
1656242310000|2022-06-26 11:18:30|826.81|817.71|826.6|817.5|826.81|817.71|826.6|817.5|9
1656242320000|2022-06-26 11:18:40|826.62|817.52|826.64|817.54|826.64|817.54|826.62|817.52|2
1656242330000|2022-06-26 11:18:50|826.71|817.61|826.64|817.54|826.71|817.61|826.64|817.54|6
1656242340000|2022-06-26 11:19:00|826.7|817.6|826.72|817.62|826.72|817.62|826.7|817.6|10
1656242350000|2022-06-26 11:19:10|826.71|817.61|826.72|817.62|826.72|817.62|826.7|817.6|8
1656242360000|2022-06-26 11:19:20|826.7|817.6|826.76|817.66|826.77|817.67|826.7|817.6|10
1656242370000|2022-06-26 11:19:30|826.77|817.67|826.76|817.66|826.77|817.67|826.76|817.66|4
1656242380000|2022-06-26 11:19:40|826.81|817.71|826.92|817.82|826.92|817.82|826.79|817.69|12
1656242390000|2022-06-26 11:19:50|826.85|817.75|826.76|817.66|826.85|817.75|826.76|817.66|3
1656242400000|2022-06-26 11:20:00|826.78|817.68|826.13|817.03|826.78|817.68|826.13|817.03|12
1656242410000|2022-06-26 11:20:10|826.07|816.97|826.39|817.29|826.43|817.33|826.04|816.94|14
1656242420000|2022-06-26 11:20:20|826.38|817.28|826.39|817.29|826.39|817.29|826.38|817.28|2
1656242430000|2022-06-26 11:20:30|826.46|817.36|826.8|817.7|826.8|817.7|826.46|817.36|9
1656242450000|2022-06-26 11:20:50|826.79|817.69|826.92|817.82|826.92|817.82|826.79|817.69|4
1656242460000|2022-06-26 11:21:00|826.94|817.84|826.91|817.81|826.96|817.86|826.91|817.81|6
1656242480000|2022-06-26 11:21:20|826.9|817.8|826.79|817.69|826.9|817.8|826.79|817.69|5
1656242490000|2022-06-26 11:21:30|826.75|817.65|826.85|817.75|826.85|817.75|826.75|817.65|8
1656242500000|2022-06-26 11:21:40|826.89|817.79|827.01|817.91|827.01|817.91|826.88|817.78|9
1656242510000|2022-06-26 11:21:50|826.99|817.89|826.99|817.89|826.99|817.89|826.99|817.89|1
1656242520000|2022-06-26 11:22:00|827.02|817.92|826.83|817.73|827.02|817.92|826.83|817.73|10
1656242530000|2022-06-26 11:22:10|826.74|817.64|826.75|817.65|826.75|817.65|826.74|817.64|2
1656242540000|2022-06-26 11:22:20|826.77|817.67|826.72|817.62|826.82|817.72|826.7|817.6|9
1656242550000|2022-06-26 11:22:30|826.68|817.58|826.68|817.58|826.68|817.58|826.68|817.58|1
1656242560000|2022-06-26 11:22:40|826.69|817.59|826.68|817.58|826.69|817.59|826.67|817.57|5
1656242570000|2022-06-26 11:22:50|826.83|817.73|826.64|817.54|826.83|817.73|826.64|817.54|5
1656242580000|2022-06-26 11:23:00|826.81|817.71|826.63|817.53|826.81|817.71|826.63|817.53|8
1656242590000|2022-06-26 11:23:10|826.66|817.56|826.68|817.58|826.68|817.58|826.62|817.52|3
1656242600000|2022-06-26 11:23:20|826.66|817.56|826.68|817.58|826.68|817.58|826.66|817.56|4
1656242610000|2022-06-26 11:23:30|826.7|817.6|826.82|817.72|826.86|817.76|826.69|817.59|10
1656242620000|2022-06-26 11:23:40|826.77|817.67|826.84|817.74|826.84|817.74|826.77|817.67|2
1656242630000|2022-06-26 11:23:50|826.86|817.76|826.7|817.6|826.86|817.76|826.7|817.6|5
1656242640000|2022-06-26 11:24:00|826.72|817.62|826.64|817.54|826.72|817.62|826.6|817.5|6
1656242650000|2022-06-26 11:24:10|826.6|817.5|826.58|817.48|826.67|817.57|826.5|817.4|6
1656242660000|2022-06-26 11:24:20|826.56|817.46|826.51|817.41|826.56|817.46|826.51|817.41|5
1656242670000|2022-06-26 11:24:30|826.49|817.39|825.8|816.7|826.49|817.39|825.8|816.7|13
1656242680000|2022-06-26 11:24:40|825.81|816.71|825.78|816.68|825.82|816.72|825.78|816.68|5
1656242690000|2022-06-26 11:24:50|825.84|816.74|825.84|816.74|825.84|816.74|825.83|816.73|5
1656242700000|2022-06-26 11:25:00|825.86|816.76|825.86|816.76|825.86|816.76|825.86|816.76|1
1656242710000|2022-06-26 11:25:10|825.9|816.8|825.96|816.86|825.96|816.86|825.9|816.8|2
1656242720000|2022-06-26 11:25:20|825.93|816.83|825.94|816.84|825.94|816.84|825.93|816.83|2
1656242730000|2022-06-26 11:25:30|825.93|816.83|826.49|817.39|826.57|817.47|825.93|816.83|10
1656242740000|2022-06-26 11:25:40|826.5|817.4|826.7|817.6|826.77|817.67|826.5|817.4|15
1656242750000|2022-06-26 11:25:50|826.68|817.58|826.8|817.7|826.82|817.72|826.68|817.58|7
1656242760000|2022-06-26 11:26:00|826.82|817.72|826.83|817.73|826.83|817.73|826.82|817.72|4
1656242770000|2022-06-26 11:26:10|826.84|817.74|826.81|817.71|826.84|817.74|826.81|817.71|3
1656242780000|2022-06-26 11:26:20|826.86|817.76|826.96|817.86|826.96|817.86|826.85|817.75|7
1656242790000|2022-06-26 11:26:30|826.99|817.89|827|817.9|827.53|818.43|826.98|817.88|24
1656242800000|2022-06-26 11:26:40|827.02|817.92|827.04|817.94|827.04|817.94|827.02|817.92|3
1656242810000|2022-06-26 11:26:50|827.01|817.91|826.92|817.82|827.03|817.93|826.91|817.81|7
1656242820000|2022-06-26 11:27:00|826.94|817.84|827.43|818.33|827.43|818.33|826.94|817.84|9
1656242830000|2022-06-26 11:27:10|827.41|818.31|827.09|817.99|827.41|818.31|827.06|817.96|8
1656242840000|2022-06-26 11:27:20|827.11|818.01|827|817.9|827.11|818.01|827|817.9|3
1656242850000|2022-06-26 11:27:30|826.97|817.87|826.91|817.81|826.98|817.88|826.91|817.81|3
1656242860000|2022-06-26 11:27:40|826.79|817.69|826.79|817.69|826.8|817.7|826.79|817.69|3
1656242870000|2022-06-26 11:27:50|826.78|817.68|826.12|817.02|826.78|817.68|826.12|817.02|17
1656242880000|2022-06-26 11:28:00|826.13|817.03|826.82|817.72|826.82|817.72|826.13|817.03|23
1656242890000|2022-06-26 11:28:10|826.83|817.73|826.85|817.75|826.87|817.77|826.82|817.72|9
1656242900000|2022-06-26 11:28:20|826.86|817.76|826.93|817.83|826.93|817.83|826.85|817.75|3
1656242910000|2022-06-26 11:28:30|826.99|817.89|827.04|817.94|827.09|817.99|826.98|817.88|8
1656242920000|2022-06-26 11:28:40|827.05|817.95|827.03|817.93|827.05|817.95|827.03|817.93|2
1656242930000|2022-06-26 11:28:50|827.05|817.95|827.31|818.21|827.31|818.21|827.03|817.93|6
1656242940000|2022-06-26 11:29:00|827.3|818.2|827.28|818.18|827.32|818.22|827.28|818.18|9
1656242950000|2022-06-26 11:29:10|827.31|818.21|826.8|817.7|827.31|818.21|826.8|817.7|9
1656242960000|2022-06-26 11:29:20|826.78|817.68|826.57|817.47|826.78|817.68|826.57|817.47|8
1656242970000|2022-06-26 11:29:30|826.59|817.49|826.56|817.46|826.59|817.49|826.56|817.46|3
1656242980000|2022-06-26 11:29:40|826.49|817.39|826.55|817.45|826.55|817.45|826.49|817.39|2
1656242990000|2022-06-26 11:29:50|826.32|817.22|825.68|816.58|826.32|817.22|825.68|816.58|16
1656243000000|2022-06-26 11:30:00|825.66|816.56|825.19|816.09|825.76|816.66|825.11|816.01|9
1656243010000|2022-06-26 11:30:10|825.04|815.94|824.79|815.69|825.04|815.94|824.79|815.69|10
1656243020000|2022-06-26 11:30:20|824.81|815.71|823.75|814.65|824.81|815.71|823.75|814.65|24
1656243030000|2022-06-26 11:30:30|823.74|814.64|823.69|814.59|823.74|814.64|822.99|813.89|24
1656243040000|2022-06-26 11:30:40|823.68|814.58|823.63|814.53|823.68|814.58|823.59|814.49|10
1656243050000|2022-06-26 11:30:50|823.71|814.61|823.71|814.61|823.73|814.63|823.67|814.57|9
1656243060000|2022-06-26 11:31:00|823.7|814.6|823.73|814.63|823.73|814.63|823.7|814.6|2
1656243070000|2022-06-26 11:31:10|823.75|814.65|823.77|814.67|823.8|814.7|823.74|814.64|11
1656243080000|2022-06-26 11:31:20|823.78|814.68|823.76|814.66|823.78|814.68|823.75|814.65|5
1656243090000|2022-06-26 11:31:30|823.77|814.67|823.81|814.71|823.82|814.72|823.76|814.66|9
1656243100000|2022-06-26 11:31:40|823.82|814.72|823.76|814.66|823.84|814.74|823.76|814.66|7
1656243110000|2022-06-26 11:31:50|823.79|814.69|823.88|814.78|823.89|814.79|823.79|814.69|20
1656243120000|2022-06-26 11:32:00|823.87|814.77|825.02|815.92|825.02|815.92|823.87|814.77|23
1656243130000|2022-06-26 11:32:10|825.01|815.91|826.11|817.01|826.13|817.03|825.01|815.91|27
1656243140000|2022-06-26 11:32:20|826.09|816.99|825.12|816.02|826.09|816.99|825.12|816.02|20
1656243150000|2022-06-26 11:32:30|825.18|816.08|825.07|815.97|825.18|816.08|824.93|815.83|13
1656243160000|2022-06-26 11:32:40|825.04|815.94|825.05|815.95|825.17|816.07|825.04|815.94|13
1656243170000|2022-06-26 11:32:50|825.03|815.93|826.02|816.92|826.03|816.93|825.03|815.93|23
1656243180000|2022-06-26 11:33:00|826.12|817.02|826.8|817.7|826.84|817.74|826.1|817|16
1656243190000|2022-06-26 11:33:10|826.83|817.73|826.95|817.85|826.95|817.85|826.8|817.7|20
1656243200000|2022-06-26 11:33:20|826.92|817.82|827.01|817.91|827.13|818.03|826.9|817.8|22
1656243210000|2022-06-26 11:33:30|827.03|817.93|827.02|817.92|827.1|818|826.91|817.81|12
1656243220000|2022-06-26 11:33:40|827.07|817.97|828.42|819.32|828.42|819.32|827.06|817.96|20
1656243230000|2022-06-26 11:33:50|828.9|819.8|828.84|819.74|828.93|819.83|828.2|819.1|15
1656243240000|2022-06-26 11:34:00|828.83|819.73|829.65|820.55|829.65|820.55|828.55|819.45|18
1656243250000|2022-06-26 11:34:10|829.59|820.49|829.14|820.04|830.19|821.09|829.14|820.04|18
1656243260000|2022-06-26 11:34:20|829|819.9|828.58|819.48|829|819.9|828.13|819.03|23
1656243270000|2022-06-26 11:34:30|828.54|819.44|828.44|819.34|829.13|820.03|828.44|819.34|19
1656243280000|2022-06-26 11:34:40|828.54|819.44|829.79|820.69|829.79|820.69|828.54|819.44|11
1656243290000|2022-06-26 11:34:50|829.78|820.68|829.06|819.96|829.78|820.68|829.06|819.96|11
1656243300000|2022-06-26 11:35:00|829.07|819.97|829.12|820.02|829.59|820.49|829.06|819.96|12
1656243310000|2022-06-26 11:35:10|829.31|820.21|829.18|820.08|829.7|820.6|829.1|820|17
1656243320000|2022-06-26 11:35:20|829.22|820.12|829.67|820.57|829.67|820.57|829.2|820.1|13
1656243330000|2022-06-26 11:35:30|829.66|820.56|829.99|820.89|829.99|820.89|829.61|820.51|17
1656243340000|2022-06-26 11:35:40|830|820.9|830.15|821.05|830.69|821.59|830|820.9|12
1656243350000|2022-06-26 11:35:50|830.19|821.09|831.6|822.5|831.6|822.5|830.19|821.09|18
1656243360000|2022-06-26 11:36:00|831.61|822.51|831.87|822.77|831.91|822.81|831.6|822.5|23
1656243370000|2022-06-26 11:36:10|831.85|822.75|831.76|822.66|831.86|822.76|831.3|822.2|16
1656243380000|2022-06-26 11:36:20|831.75|822.65|831.87|822.77|831.87|822.77|831.75|822.65|5
1656243390000|2022-06-26 11:36:30|831.86|822.76|831.86|822.76|831.88|822.78|831.84|822.74|8
1656243400000|2022-06-26 11:36:40|831.87|822.77|831.9|822.8|831.9|822.8|831.87|822.77|5
1656243410000|2022-06-26 11:36:50|831.82|822.72|831.8|822.7|831.82|822.72|831.79|822.69|8
1656243420000|2022-06-26 11:37:00|831.88|822.78|831.9|822.8|831.9|822.8|831.88|822.78|7
1656243430000|2022-06-26 11:37:10|831.89|822.79|831.83|822.73|831.9|822.8|831.82|822.72|11
1656243440000|2022-06-26 11:37:20|831.82|822.72|831.17|822.07|831.84|822.74|831.16|822.06|16
1656243450000|2022-06-26 11:37:30|831.18|822.08|831.73|822.63|831.74|822.64|831.18|822.08|8
1656243460000|2022-06-26 11:37:40|831.72|822.62|831.87|822.77|831.87|822.77|831.71|822.61|9
1656243470000|2022-06-26 11:37:50|831.9|822.8|831.8|822.7|831.9|822.8|831.8|822.7|9
1656243480000|2022-06-26 11:38:00|831.79|822.69|831.82|822.72|831.82|822.72|831.79|822.69|4
1656243490000|2022-06-26 11:38:10|831.9|822.8|831.96|822.86|831.97|822.87|831.9|822.8|8
1656243500000|2022-06-26 11:38:20|831.97|822.87|831.87|822.77|831.97|822.87|831.86|822.76|9
1656243510000|2022-06-26 11:38:30|831.88|822.78|831.79|822.69|831.88|822.78|831.79|822.69|7
1656243520000|2022-06-26 11:38:40|831.78|822.68|831.61|822.51|831.79|822.69|831.6|822.5|11
1656243530000|2022-06-26 11:38:50|831.62|822.52|831.67|822.57|831.67|822.57|831.61|822.51|9
1656243540000|2022-06-26 11:39:00|831.6|822.5|831.8|822.7|831.89|822.79|831.6|822.5|11
1656243550000|2022-06-26 11:39:10|831.81|822.71|831.85|822.75|831.88|822.78|831.8|822.7|9
1656243560000|2022-06-26 11:39:20|831.84|822.74|831.85|822.75|831.85|822.75|831.84|822.74|2
1656243570000|2022-06-26 11:39:30|831.88|822.78|831.92|822.82|831.94|822.84|831.88|822.78|8
1656243580000|2022-06-26 11:39:40|831.91|822.81|832.09|822.99|832.09|822.99|831.9|822.8|10
1656243590000|2022-06-26 11:39:50|832.02|822.92|832.09|822.99|832.1|823|832.02|822.92|13
1656243600000|2022-06-26 11:40:00|832.07|822.97|833.02|823.92|833.02|823.92|831.85|822.75|19
1656243610000|2022-06-26 11:40:10|833.08|823.98|833.03|823.93|833.93|824.83|832.81|823.71|33
1656243620000|2022-06-26 11:40:20|833.14|824.04|833.06|823.96|833.59|824.49|833.03|823.93|36
1656243630000|2022-06-26 11:40:30|833.01|823.91|832.32|823.22|833.07|823.97|832.08|822.98|28
1656243640000|2022-06-26 11:40:40|832.21|823.11|832.67|823.57|832.67|823.57|832.06|822.96|22
1656243650000|2022-06-26 11:40:50|832.65|823.55|832.74|823.64|832.82|823.72|832.65|823.55|16
1656243660000|2022-06-26 11:41:00|832.77|823.67|832.94|823.84|832.98|823.88|832.72|823.62|22
1656243670000|2022-06-26 11:41:10|832.9|823.8|832.81|823.71|832.9|823.8|832.71|823.61|22
1656243680000|2022-06-26 11:41:20|832.87|823.77|833.71|824.61|833.76|824.66|832.87|823.77|23
1656243690000|2022-06-26 11:41:30|833.76|824.66|833.77|824.67|833.77|824.67|833.25|824.15|21
1656243700000|2022-06-26 11:41:40|833.76|824.66|833.67|824.57|833.76|824.66|833.49|824.39|21
1656243710000|2022-06-26 11:41:50|833.75|824.65|833.85|824.75|833.92|824.82|833.7|824.6|28
1656243720000|2022-06-26 11:42:00|833.86|824.76|833.85|824.75|834.01|824.91|833.79|824.69|22
1656243730000|2022-06-26 11:42:10|833.81|824.71|833.19|824.09|833.87|824.77|833.18|824.08|21
1656243740000|2022-06-26 11:42:20|833.15|824.05|833.14|824.04|833.25|824.15|833.14|824.04|14
1656243750000|2022-06-26 11:42:30|833.13|824.03|833.13|824.03|833.27|824.17|833|823.9|24
1656243760000|2022-06-26 11:42:40|833.15|824.05|833.79|824.69|833.92|824.82|833.13|824.03|26
1656243770000|2022-06-26 11:42:50|833.87|824.77|834.2|825.1|834.2|825.1|833.83|824.73|29
1656243780000|2022-06-26 11:43:00|834.23|825.13|834.19|825.09|834.53|825.43|834.14|825.04|26
1656243790000|2022-06-26 11:43:10|834.18|825.08|834.91|825.81|834.93|825.83|834.17|825.07|20
1656243800000|2022-06-26 11:43:20|834.93|825.83|835.59|826.49|835.63|826.53|834.89|825.79|30
1656243810000|2022-06-26 11:43:30|835.6|826.5|835.77|826.67|835.84|826.74|835.6|826.5|10
1656243820000|2022-06-26 11:43:40|835.84|826.74|836.04|826.94|836.04|826.94|835.83|826.73|21
1656243830000|2022-06-26 11:43:50|836.08|826.98|836.89|827.79|836.9|827.8|836.03|826.93|27
1656243840000|2022-06-26 11:44:00|836.86|827.76|837.03|827.93|837.44|828.34|836.86|827.76|31
1656243850000|2022-06-26 11:44:10|837.04|827.94|836.93|827.83|837.41|828.31|836.8|827.7|26
1656243860000|2022-06-26 11:44:20|836.91|827.81|836.81|827.71|837.09|827.99|836.78|827.68|22
1656243870000|2022-06-26 11:44:30|836.8|827.7|836.8|827.7|836.8|827.7|836.66|827.56|22
1656243880000|2022-06-26 11:44:40|836.81|827.71|835.86|826.76|836.81|827.71|835.86|826.76|22
1656243890000|2022-06-26 11:44:50|835.81|826.71|835.85|826.75|835.88|826.78|835.64|826.54|20
1656243900000|2022-06-26 11:45:00|835.83|826.73|836.07|826.97|836.23|827.13|835.83|826.73|19
1656243910000|2022-06-26 11:45:10|836.06|826.96|834.71|825.61|836.06|826.96|834.71|825.61|22
1656243920000|2022-06-26 11:45:20|834.67|825.57|833.95|824.85|834.67|825.57|833.95|824.85|13
1656243930000|2022-06-26 11:45:30|833.94|824.84|833.84|824.74|833.94|824.84|833.81|824.71|10
1656243940000|2022-06-26 11:45:40|833.89|824.79|834.06|824.96|834.06|824.96|833.82|824.72|16
1656243950000|2022-06-26 11:45:50|834.03|824.93|834.49|825.39|834.56|825.46|834.03|824.93|5
1656243960000|2022-06-26 11:46:00|834.48|825.38|834.57|825.47|834.61|825.51|834.32|825.22|11
1656243970000|2022-06-26 11:46:10|834.56|825.46|833.93|824.83|834.57|825.47|833.92|824.82|16
1656243980000|2022-06-26 11:46:20|834.01|824.91|833.73|824.63|834.11|825.01|833.73|824.63|20
1656243990000|2022-06-26 11:46:30|833.76|824.66|833.81|824.71|833.85|824.75|833.74|824.64|19
1656244000000|2022-06-26 11:46:40|833.82|824.72|833.7|824.6|833.83|824.73|833.7|824.6|11
1656244010000|2022-06-26 11:46:50|833.69|824.59|833.86|824.76|833.87|824.77|833.66|824.56|16
1656244020000|2022-06-26 11:47:00|833.88|824.78|834.42|825.32|834.56|825.46|833.88|824.78|31
1656244030000|2022-06-26 11:47:10|834.53|825.43|834.53|825.43|834.55|825.45|834.39|825.29|17
1656244040000|2022-06-26 11:47:20|834.54|825.44|835.35|826.25|835.63|826.53|834.54|825.44|25
1656244050000|2022-06-26 11:47:30|835.32|826.22|834.97|825.87|835.32|826.22|834.92|825.82|18
1656244060000|2022-06-26 11:47:40|834.96|825.86|834.81|825.71|835.41|826.31|834.81|825.71|21
1656244070000|2022-06-26 11:47:50|834.82|825.72|834.85|825.75|834.85|825.75|834.68|825.58|18
1656244080000|2022-06-26 11:48:00|834.84|825.74|834.8|825.7|834.9|825.8|834.77|825.67|9
1656244090000|2022-06-26 11:48:10|834.81|825.71|835.64|826.54|835.64|826.54|834.81|825.71|15
1656244100000|2022-06-26 11:48:20|835.52|826.42|834.99|825.89|835.52|826.42|834.99|825.89|17
1656244110000|2022-06-26 11:48:30|834.96|825.86|834.85|825.75|834.96|825.86|834.81|825.71|13
1656244120000|2022-06-26 11:48:40|834.87|825.77|834.81|825.71|834.88|825.78|834.81|825.71|6
1656244130000|2022-06-26 11:48:50|834.82|825.72|835|825.9|835.01|825.91|834.78|825.68|13
1656244140000|2022-06-26 11:49:00|834.99|825.89|835.82|826.72|835.9|826.8|834.87|825.77|23
1656244150000|2022-06-26 11:49:10|835.81|826.71|835.73|826.63|835.81|826.71|835.68|826.58|13
1656244160000|2022-06-26 11:49:20|835.71|826.61|835.83|826.73|835.83|826.73|835.71|826.61|8
1656244170000|2022-06-26 11:49:30|835.81|826.71|835.81|826.71|835.83|826.73|835.78|826.68|10
1656244180000|2022-06-26 11:49:40|835.8|826.7|835.8|826.7|835.82|826.72|835.8|826.7|6
1656244190000|2022-06-26 11:49:50|835.82|826.72|835.81|826.71|835.82|826.72|835.8|826.7|7
1656244200000|2022-06-26 11:50:00|835.79|826.69|835.81|826.71|835.82|826.72|835.79|826.69|4
1656244210000|2022-06-26 11:50:10|835.84|826.74|835.94|826.84|835.95|826.85|835.81|826.71|9
1656244220000|2022-06-26 11:50:20|835.96|826.86|836.07|826.97|836.07|826.97|835.96|826.86|8
1656244230000|2022-06-26 11:50:30|836.06|826.96|836.07|826.97|836.09|826.99|836.01|826.91|11
1656244240000|2022-06-26 11:50:40|836.08|826.98|836.36|827.26|836.6|827.5|836.08|826.98|12
1656244250000|2022-06-26 11:50:50|836.33|827.23|836.85|827.75|836.85|827.75|836.09|826.99|17
1656244260000|2022-06-26 11:51:00|836.87|827.77|836.95|827.85|836.95|827.85|836.84|827.74|23
1656244270000|2022-06-26 11:51:10|836.97|827.87|837.21|828.11|837.29|828.19|836.97|827.87|21
1656244280000|2022-06-26 11:51:20|837.23|828.13|837.93|828.83|837.96|828.86|837.2|828.1|27
1656244290000|2022-06-26 11:51:30|838|828.9|837.8|828.7|838|828.9|837.75|828.65|26
1656244300000|2022-06-26 11:51:40|837.71|828.61|837.92|828.82|837.92|828.82|837.71|828.61|12
1656244310000|2022-06-26 11:51:50|837.91|828.81|838|828.9|838|828.9|837.86|828.76|20
1656244320000|2022-06-26 11:52:00|837.93|828.83|837.74|828.64|838.01|828.91|837.74|828.64|14
1656244330000|2022-06-26 11:52:10|837.71|828.61|836.94|827.84|837.71|828.61|836.93|827.83|19
1656244340000|2022-06-26 11:52:20|836.9|827.8|835.36|826.26|836.93|827.83|835.36|826.26|23
1656244350000|2022-06-26 11:52:30|835.42|826.32|835.94|826.84|835.94|826.84|835.39|826.29|23
1656244360000|2022-06-26 11:52:40|835.93|826.83|835.93|826.83|835.94|826.84|835.9|826.8|8
1656244370000|2022-06-26 11:52:50|835.92|826.82|835.95|826.85|835.96|826.86|835.9|826.8|7
1656244380000|2022-06-26 11:53:00|835.94|826.84|836.04|826.94|836.06|826.96|835.94|826.84|10
1656244390000|2022-06-26 11:53:10|836.01|826.91|836.07|826.97|836.08|826.98|836.01|826.91|5
1656244400000|2022-06-26 11:53:20|836.02|826.92|835.82|826.72|836.02|826.92|835.82|826.72|11
1656244410000|2022-06-26 11:53:30|835.8|826.7|835.94|826.84|835.97|826.87|835.8|826.7|11
1656244420000|2022-06-26 11:53:40|835.97|826.87|835.9|826.8|835.97|826.87|835.89|826.79|9
1656244430000|2022-06-26 11:53:50|835.89|826.79|835.84|826.74|835.9|826.8|835.84|826.74|3
1656244440000|2022-06-26 11:54:00|835.83|826.73|835.89|826.79|835.91|826.81|835.83|826.73|7
1656244450000|2022-06-26 11:54:10|835.93|826.83|835.92|826.82|835.95|826.85|835.87|826.77|11
1656244460000|2022-06-26 11:54:20|835.95|826.85|835.96|826.86|836.06|826.96|835.95|826.85|14
1656244470000|2022-06-26 11:54:30|835.99|826.89|835.95|826.85|836.04|826.94|835.94|826.84|15
1656244480000|2022-06-26 11:54:40|835.97|826.87|836.07|826.97|836.07|826.97|835.94|826.84|16
1656244490000|2022-06-26 11:54:50|836.06|826.96|837.93|828.83|837.94|828.84|836.06|826.96|27
1656244500000|2022-06-26 11:55:00|837.99|828.89|838.49|829.39|839.93|830.83|837.93|828.83|36
1656244510000|2022-06-26 11:55:10|838.48|829.38|838.18|829.08|838.49|829.39|838.17|829.07|34
1656244520000|2022-06-26 11:55:20|838.17|829.07|839.15|830.05|839.15|830.05|838.12|829.02|25
1656244530000|2022-06-26 11:55:30|839.21|830.11|839.38|830.28|839.74|830.64|838.78|829.68|29
1656244540000|2022-06-26 11:55:40|839.51|830.41|840.21|831.11|840.6|831.5|839.51|830.41|29
1656244550000|2022-06-26 11:55:50|840.14|831.04|840.18|831.08|840.65|831.55|840.01|830.91|21
1656244560000|2022-06-26 11:56:00|840.19|831.09|840.76|831.66|840.78|831.68|840.09|830.99|19
1656244570000|2022-06-26 11:56:10|840.73|831.63|843.68|834.58|843.79|834.69|840.73|831.63|29
1656244580000|2022-06-26 11:56:20|843.74|834.64|845.95|836.85|846.47|837.37|843.74|834.64|34
1656244590000|2022-06-26 11:56:30|845.98|836.88|847.07|837.97|847.21|838.11|845.98|836.88|33
1656244600000|2022-06-26 11:56:40|847.14|838.04|846.4|837.3|847.34|838.24|846.4|837.3|32
1656244610000|2022-06-26 11:56:50|846.13|837.03|843.92|834.82|846.23|837.13|843.89|834.79|37
1656244620000|2022-06-26 11:57:00|843.91|834.81|843.77|834.67|843.94|834.84|843.3|834.2|26
1656244630000|2022-06-26 11:57:10|843.81|834.71|843.13|834.03|843.83|834.73|843.11|834.01|27
1656244640000|2022-06-26 11:57:20|843.1|834|842.17|833.07|843.13|834.03|842.14|833.04|22
1656244650000|2022-06-26 11:57:30|842.12|833.02|842.41|833.31|842.41|833.31|842.1|833|20
1656244660000|2022-06-26 11:57:40|842.45|833.35|842.61|833.51|842.71|833.61|842.45|833.35|21
1656244670000|2022-06-26 11:57:50|842.64|833.54|842.99|833.89|842.99|833.89|842.61|833.51|20
1656244680000|2022-06-26 11:58:00|843.06|833.96|843.32|834.22|843.65|834.55|843.06|833.96|20
1656244690000|2022-06-26 11:58:10|843.31|834.21|843.9|834.8|843.91|834.81|843.31|834.21|27
1656244700000|2022-06-26 11:58:20|843.81|834.71|843.98|834.88|844.05|834.95|843.78|834.68|15
1656244710000|2022-06-26 11:58:30|843.92|834.82|843.11|834.01|844.04|834.94|843.11|834.01|18
1656244720000|2022-06-26 11:58:40|843.06|833.96|842.72|833.62|843.06|833.96|842.7|833.6|25
1656244730000|2022-06-26 11:58:50|842.71|833.61|841.98|832.88|842.71|833.61|841.97|832.87|17
1656244740000|2022-06-26 11:59:00|841.85|832.75|842.19|833.09|842.64|833.54|841.85|832.75|23
1656244750000|2022-06-26 11:59:10|842.16|833.06|842.54|833.44|842.54|833.44|842.11|833.01|22
1656244760000|2022-06-26 11:59:20|842.65|833.55|842.57|833.47|842.67|833.57|842.57|833.47|10
1656244770000|2022-06-26 11:59:30|842.58|833.48|842.54|833.44|842.59|833.49|842.53|833.43|14
1656244780000|2022-06-26 11:59:40|842.53|833.43|842.63|833.53|842.64|833.54|842.52|833.42|9
1656244790000|2022-06-26 11:59:50|842.61|833.51|842.63|833.53|842.65|833.55|842.55|833.45|21
1656244800000|2022-06-26 12:00:00|842.61|833.51|844.81|835.71|845.17|836.07|842.55|833.45|34
1656244810000|2022-06-26 12:00:10|844.77|835.67|844.87|835.77|844.9|835.8|844.31|835.21|22
1656244820000|2022-06-26 12:00:20|844.89|835.79|844.64|835.54|844.89|835.79|844.63|835.53|20
1656244830000|2022-06-26 12:00:30|844.67|835.57|844.67|835.57|844.68|835.58|844.61|835.51|10
1656244840000|2022-06-26 12:00:40|844.65|835.55|844.85|835.75|844.99|835.89|844.65|835.55|24
1656244850000|2022-06-26 12:00:50|844.83|835.73|844.81|835.71|844.85|835.75|844.73|835.63|13
1656244860000|2022-06-26 12:01:00|844.79|835.69|844.76|835.66|844.87|835.77|844.75|835.65|16
1656244870000|2022-06-26 12:01:10|844.75|835.65|844.49|835.39|844.76|835.66|844.09|834.99|28
1656244880000|2022-06-26 12:01:20|844.55|835.45|844.02|834.92|844.55|835.45|843.97|834.87|12
1656244890000|2022-06-26 12:01:30|843.96|834.86|844.02|834.92|844.03|834.93|843.95|834.85|10
1656244900000|2022-06-26 12:01:40|844.01|834.91|843.14|834.04|844.01|834.91|843.14|834.04|23
1656244910000|2022-06-26 12:01:50|843.13|834.03|843.25|834.15|843.25|834.15|843.09|833.99|16
1656244920000|2022-06-26 12:02:00|843.34|834.24|843.03|833.93|843.82|834.72|843.03|833.93|20
1656244930000|2022-06-26 12:02:10|843.08|833.98|843.18|834.08|843.86|834.76|843.08|833.98|24
1656244940000|2022-06-26 12:02:20|843.22|834.12|843.9|834.8|843.91|834.81|843.08|833.98|27
1656244950000|2022-06-26 12:02:30|843.89|834.79|843.72|834.62|843.92|834.82|843.72|834.62|14
1656244960000|2022-06-26 12:02:40|843.73|834.63|843.3|834.2|843.87|834.77|843.3|834.2|23
1656244970000|2022-06-26 12:02:50|843.26|834.16|843.06|833.96|843.26|834.16|842.84|833.74|15
1656244980000|2022-06-26 12:03:00|843.01|833.91|842.86|833.76|843.01|833.91|842.22|833.12|21
1656244990000|2022-06-26 12:03:10|842.84|833.74|842.95|833.85|843.08|833.98|842.83|833.73|21
1656245000000|2022-06-26 12:03:20|842.96|833.86|843.86|834.76|843.86|834.76|842.94|833.84|19
1656245010000|2022-06-26 12:03:30|843.9|834.8|844.02|834.92|844.12|835.02|843.77|834.67|25
1656245020000|2022-06-26 12:03:40|844.1|835|844.24|835.14|844.27|835.17|844.09|834.99|15
1656245030000|2022-06-26 12:03:50|844.22|835.12|844.48|835.38|844.73|835.63|844.19|835.09|23
1656245040000|2022-06-26 12:04:00|844.49|835.39|844.56|835.46|844.68|835.58|844.36|835.26|18
1656245050000|2022-06-26 12:04:10|844.43|835.33|843.98|834.88|844.43|835.33|843.97|834.87|16
1656245060000|2022-06-26 12:04:20|843.97|834.87|844.59|835.49|844.61|835.51|843.97|834.87|13
1656245070000|2022-06-26 12:04:30|844.6|835.5|844.64|835.54|844.71|835.61|844.38|835.28|16
1656245080000|2022-06-26 12:04:40|844.66|835.56|844.67|835.57|844.73|835.63|844.65|835.55|5
1656245090000|2022-06-26 12:04:50|844.65|835.55|844.66|835.56|844.72|835.62|844.61|835.51|7
1656245100000|2022-06-26 12:05:00|844.69|835.59|844.87|835.77|844.87|835.77|844.69|835.59|5
1656245110000|2022-06-26 12:05:10|844.86|835.76|845.09|835.99|845.09|835.99|844.79|835.69|12
1656245120000|2022-06-26 12:05:20|845.34|836.24|845.83|836.73|845.83|836.73|845.33|836.23|24
1656245130000|2022-06-26 12:05:30|845.93|836.83|847.26|838.16|847.26|838.16|845.85|836.75|17
1656245140000|2022-06-26 12:05:40|847.25|838.15|848.72|839.62|848.72|839.62|847.13|838.03|24
1656245150000|2022-06-26 12:05:50|848.69|839.59|850.13|841.03|850.25|841.15|848.52|839.42|30
1656245160000|2022-06-26 12:06:00|850.01|840.91|849.21|840.11|850.04|840.94|849.2|840.1|25
1656245170000|2022-06-26 12:06:10|849.56|840.46|849.79|840.69|849.8|840.7|849.46|840.36|21
1656245180000|2022-06-26 12:06:20|849.76|840.66|849.9|840.8|849.95|840.85|849.75|840.65|19
1656245190000|2022-06-26 12:06:30|849.88|840.78|849.91|840.81|849.95|840.85|849.78|840.68|21
1656245200000|2022-06-26 12:06:40|849.92|840.82|850.55|841.45|850.55|841.45|849.91|840.81|24
1656245210000|2022-06-26 12:06:50|850.56|841.46|849.99|840.89|850.58|841.48|849.92|840.82|21
1656245220000|2022-06-26 12:07:00|850.01|840.91|849.96|840.86|850.1|841|849.8|840.7|25
1656245230000|2022-06-26 12:07:10|849.98|840.88|850.02|840.92|850.02|840.92|849.85|840.75|16
1656245240000|2022-06-26 12:07:20|850.08|840.98|850.01|840.91|850.17|841.07|850.01|840.91|16
1656245250000|2022-06-26 12:07:30|849.93|840.83|849.87|840.77|849.94|840.84|849.8|840.7|14
1656245260000|2022-06-26 12:07:40|849.9|840.8|850.53|841.43|850.54|841.44|849.86|840.76|18
1656245270000|2022-06-26 12:07:50|850.52|841.42|850.41|841.31|850.52|841.42|850.36|841.26|24
1656245280000|2022-06-26 12:08:00|850.44|841.34|850.06|840.96|850.79|841.69|850.06|840.96|16
1656245290000|2022-06-26 12:08:10|850.07|840.97|849.92|840.82|850.08|840.98|849.9|840.8|11
1656245300000|2022-06-26 12:08:20|850.05|840.95|849.96|840.86|850.06|840.96|849.96|840.86|14
1656245310000|2022-06-26 12:08:30|850|840.9|849.94|840.84|850|840.9|849.88|840.78|18
1656245320000|2022-06-26 12:08:40|849.98|840.88|849.87|840.77|849.98|840.88|849.78|840.68|18
1656245330000|2022-06-26 12:08:50|849.85|840.75|850.2|841.1|850.69|841.59|849.83|840.73|27
1656245340000|2022-06-26 12:09:00|850.24|841.14|850.29|841.19|850.7|841.6|850.19|841.09|31
1656245350000|2022-06-26 12:09:10|850.28|841.18|850.33|841.23|850.33|841.23|850.14|841.04|25
1656245360000|2022-06-26 12:09:20|850.23|841.13|850.41|841.31|850.41|841.31|849.98|840.88|27
1656245370000|2022-06-26 12:09:30|850.39|841.29|849.95|840.85|850.64|841.54|849.94|840.84|20
1656245380000|2022-06-26 12:09:40|849.96|840.86|849.27|840.17|849.97|840.87|849.24|840.14|25
1656245390000|2022-06-26 12:09:50|849.28|840.18|849.57|840.47|849.57|840.47|849.27|840.17|9
1656245400000|2022-06-26 12:10:00|849.58|840.48|849.67|840.57|849.67|840.57|849.58|840.48|6
1656245410000|2022-06-26 12:10:10|849.71|840.61|849.84|840.74|849.84|840.74|849.71|840.61|8
1656245420000|2022-06-26 12:10:20|849.85|840.75|850.13|841.03|850.13|841.03|849.85|840.75|11
1656245430000|2022-06-26 12:10:30|850.16|841.06|850.29|841.19|850.29|841.19|850.15|841.05|19
1656245440000|2022-06-26 12:10:40|850.27|841.17|850.27|841.17|850.29|841.19|850.27|841.17|5
1656245450000|2022-06-26 12:10:50|850.2|841.1|850.17|841.07|850.52|841.42|849.37|840.27|31
1656245460000|2022-06-26 12:11:00|850.4|841.3|850.69|841.59|850.72|841.62|850.33|841.23|17
1656245470000|2022-06-26 12:11:10|850.68|841.58|850.65|841.55|850.68|841.58|850.55|841.45|10
1656245480000|2022-06-26 12:11:20|850.66|841.56|850.77|841.67|850.87|841.77|850.6|841.5|19
1656245490000|2022-06-26 12:11:30|850.76|841.66|850.73|841.63|850.76|841.66|850.23|841.13|22
1656245500000|2022-06-26 12:11:40|850.67|841.57|850.77|841.67|850.77|841.67|850.65|841.55|7
1656245510000|2022-06-26 12:11:50|850.78|841.68|850.99|841.89|851.05|841.95|850.78|841.68|14
1656245520000|2022-06-26 12:12:00|850.95|841.85|850.96|841.86|851.03|841.93|850.87|841.77|18
1656245530000|2022-06-26 12:12:10|851|841.9|852.64|843.54|852.85|843.75|851|841.9|31
1656245540000|2022-06-26 12:12:20|852.37|843.27|852.37|843.27|852.37|843.27|851.85|842.75|24
1656245550000|2022-06-26 12:12:30|852.43|843.33|852.02|842.92|852.73|843.63|852.02|842.92|24
1656245560000|2022-06-26 12:12:40|852.05|842.95|850.2|841.1|852.05|842.95|850.2|841.1|30
1656245570000|2022-06-26 12:12:50|850.33|841.23|850.31|841.21|850.77|841.67|850.22|841.12|25
1656245580000|2022-06-26 12:13:00|850.37|841.27|850.43|841.33|850.73|841.63|850.26|841.16|19
1656245590000|2022-06-26 12:13:10|850.24|841.14|849.93|840.83|850.44|841.34|849.74|840.64|26
1656245600000|2022-06-26 12:13:20|849.92|840.82|849.89|840.79|850.11|841.01|849.89|840.79|20
1656245610000|2022-06-26 12:13:30|849.92|840.82|850.49|841.39|850.49|841.39|849.88|840.78|12
1656245620000|2022-06-26 12:13:40|850.45|841.35|850.21|841.11|850.62|841.52|850.19|841.09|24
1656245630000|2022-06-26 12:13:50|850.23|841.13|850.02|840.92|850.23|841.13|849.96|840.86|16
1656245640000|2022-06-26 12:14:00|850|840.9|850.1|841|850.11|841.01|849.99|840.89|16
1656245650000|2022-06-26 12:14:10|850.12|841.02|849.21|840.11|850.12|841.02|849.21|840.11|16
1656245660000|2022-06-26 12:14:20|849.23|840.13|848.89|839.79|849.23|840.13|848.89|839.79|16
1656245670000|2022-06-26 12:14:30|848.9|839.8|848.61|839.51|848.9|839.8|848.42|839.32|16
1656245680000|2022-06-26 12:14:40|848.58|839.48|848.38|839.28|848.68|839.58|848.22|839.12|16
1656245690000|2022-06-26 12:14:50|848.27|839.17|848.35|839.25|848.61|839.51|848.26|839.16|12
1656245700000|2022-06-26 12:15:00|848.34|839.24|850.01|840.91|850.01|840.91|848.33|839.23|27
1656245710000|2022-06-26 12:15:10|850|840.9|850|840.9|850.02|840.92|849.91|840.81|15
1656245720000|2022-06-26 12:15:20|850.01|840.91|850.97|841.87|851|841.9|850.01|840.91|23
1656245730000|2022-06-26 12:15:30|850.96|841.86|850.68|841.58|850.96|841.86|850.37|841.27|18
1656245740000|2022-06-26 12:15:40|850.64|841.54|850.4|841.3|851.09|841.99|850.4|841.3|25
1656245750000|2022-06-26 12:15:50|850.45|841.35|850.69|841.59|850.7|841.6|850.45|841.35|16
1656245760000|2022-06-26 12:16:00|850.7|841.6|850.76|841.66|850.83|841.73|850.7|841.6|15
1656245770000|2022-06-26 12:16:10|850.77|841.67|850.81|841.71|850.81|841.71|850.76|841.66|7
1656245780000|2022-06-26 12:16:20|850.8|841.7|849.86|840.76|850.8|841.7|849.83|840.73|21
1656245790000|2022-06-26 12:16:30|849.85|840.75|849.67|840.57|849.85|840.75|849.66|840.56|12
1656245800000|2022-06-26 12:16:40|849.66|840.56|849.58|840.48|849.66|840.56|849.58|840.48|7
1656245810000|2022-06-26 12:16:50|849.4|840.3|848.76|839.66|849.4|840.3|848.76|839.66|22
1656245820000|2022-06-26 12:17:00|848.74|839.64|848.7|839.6|848.74|839.64|848.35|839.25|17
1656245830000|2022-06-26 12:17:10|848.71|839.61|848.69|839.59|848.76|839.66|848.28|839.18|10
1656245840000|2022-06-26 12:17:20|848.68|839.58|848.41|839.31|848.68|839.58|848.39|839.29|16
1656245850000|2022-06-26 12:17:30|848.45|839.35|848.72|839.62|848.91|839.81|848.42|839.32|18
1656245860000|2022-06-26 12:17:40|848.71|839.61|848.82|839.72|848.82|839.72|848.41|839.31|9
1656245870000|2022-06-26 12:17:50|848.81|839.71|848.75|839.65|848.81|839.71|848.4|839.3|18
1656245880000|2022-06-26 12:18:00|848.76|839.66|848.76|839.66|848.76|839.66|848.75|839.65|7
1656245890000|2022-06-26 12:18:10|848.75|839.65|848.71|839.61|848.77|839.67|848.27|839.17|17
1656245900000|2022-06-26 12:18:20|848.55|839.45|848.41|839.31|848.55|839.45|848.41|839.31|16
1656245910000|2022-06-26 12:18:30|848.45|839.35|848.47|839.37|848.73|839.63|848.44|839.34|19
1656245920000|2022-06-26 12:18:40|848.42|839.32|848.32|839.22|848.6|839.5|848.28|839.18|14
1656245930000|2022-06-26 12:18:50|848.33|839.23|848.68|839.58|848.68|839.58|848.33|839.23|9
1656245940000|2022-06-26 12:19:00|848.67|839.57|848.61|839.51|848.67|839.57|848.31|839.21|13
1656245950000|2022-06-26 12:19:10|848.63|839.53|848.71|839.61|848.71|839.61|848.62|839.52|12
1656245960000|2022-06-26 12:19:20|848.62|839.52|848.62|839.52|848.62|839.52|848.61|839.51|7
1656245970000|2022-06-26 12:19:30|848.61|839.51|848.01|838.91|848.64|839.54|848.01|838.91|14
1656245980000|2022-06-26 12:19:40|847.92|838.82|848.11|839.01|848.12|839.02|847.92|838.82|9
1656245990000|2022-06-26 12:19:50|848.13|839.03|847.89|838.79|848.16|839.06|847.89|838.79|16
1656246000000|2022-06-26 12:20:00|847.91|838.81|847.81|838.71|847.92|838.82|847.69|838.59|17
1656246010000|2022-06-26 12:20:10|847.8|838.7|848.03|838.93|848.1|839|847.78|838.68|14
1656246020000|2022-06-26 12:20:20|848.04|838.94|846.75|837.65|848.07|838.97|846.73|837.63|23
1656246030000|2022-06-26 12:20:30|846.74|837.64|845.63|836.53|846.74|837.64|845.63|836.53|20
1656246040000|2022-06-26 12:20:40|845.66|836.56|845.22|836.12|845.84|836.74|845.21|836.11|31
1656246050000|2022-06-26 12:20:50|845.2|836.1|842.6|833.5|845.28|836.18|842.52|833.42|29
1656246060000|2022-06-26 12:21:00|843.02|833.92|843.77|834.67|843.83|834.73|843.01|833.91|33
1656246070000|2022-06-26 12:21:10|843.82|834.72|843.88|834.78|843.91|834.81|843.78|834.68|11
1656246080000|2022-06-26 12:21:20|843.89|834.79|844.26|835.16|844.26|835.16|843.89|834.79|20
1656246090000|2022-06-26 12:21:30|844.25|835.15|844.25|835.15|844.27|835.17|844.1|835|23
1656246100000|2022-06-26 12:21:40|844.24|835.14|844.34|835.24|844.34|835.24|844.24|835.14|12
1656246110000|2022-06-26 12:21:50|844.32|835.22|844.26|835.16|844.34|835.24|844.2|835.1|21
1656246120000|2022-06-26 12:22:00|844.27|835.17|844.18|835.08|844.33|835.23|844.16|835.06|19
1656246130000|2022-06-26 12:22:10|844.19|835.09|843.7|834.6|844.26|835.16|843.57|834.47|24
1656246140000|2022-06-26 12:22:20|843.72|834.62|843.76|834.66|843.78|834.68|843.62|834.52|13
1656246150000|2022-06-26 12:22:30|843.78|834.68|843.68|834.58|843.8|834.7|843.68|834.58|14
1656246160000|2022-06-26 12:22:40|843.34|834.24|843.19|834.09|843.61|834.51|843.15|834.05|26
1656246170000|2022-06-26 12:22:50|843.18|834.08|843.04|833.94|843.19|834.09|842.91|833.81|16
1656246180000|2022-06-26 12:23:00|843.05|833.95|841.22|832.12|843.17|834.07|841.15|832.05|25
1656246190000|2022-06-26 12:23:10|841.23|832.13|841.24|832.14|841.78|832.68|841.15|832.05|25
1656246200000|2022-06-26 12:23:20|841.2|832.1|841.65|832.55|841.65|832.55|841.17|832.07|18
1656246210000|2022-06-26 12:23:30|841.35|832.25|842.32|833.22|842.4|833.3|841.25|832.15|23
1656246220000|2022-06-26 12:23:40|842.4|833.3|842.55|833.45|842.55|833.45|842.4|833.3|9
1656246230000|2022-06-26 12:23:50|842.76|833.66|842.83|833.73|842.89|833.79|842.76|833.66|15
1656246240000|2022-06-26 12:24:00|842.72|833.62|841.89|832.79|842.72|833.62|841.35|832.25|23
1656246250000|2022-06-26 12:24:10|841.99|832.89|842.02|832.92|842.02|832.92|841.8|832.7|16
1656246260000|2022-06-26 12:24:20|842.09|832.99|842.03|832.93|842.16|833.06|841.89|832.79|25
1656246270000|2022-06-26 12:24:30|842.02|832.92|841.78|832.68|842.02|832.92|841.78|832.68|16
1656246280000|2022-06-26 12:24:40|841.55|832.45|838.88|829.78|841.55|832.45|838.57|829.47|27
1656246290000|2022-06-26 12:24:50|838.96|829.86|839.83|830.73|839.9|830.8|838.96|829.86|29
1656246300000|2022-06-26 12:25:00|839.82|830.72|839.03|829.93|839.82|830.72|839.02|829.92|22
1656246310000|2022-06-26 12:25:10|839.04|829.94|839.56|830.46|839.87|830.77|839.03|829.93|25
1656246320000|2022-06-26 12:25:20|839.5|830.4|839.61|830.51|840.87|831.77|839.26|830.16|25
1656246330000|2022-06-26 12:25:30|839.59|830.49|839.89|830.79|839.95|830.85|839.59|830.49|17
1656246340000|2022-06-26 12:25:40|839.9|830.8|839.24|830.14|839.9|830.8|839.24|830.14|10
1656246350000|2022-06-26 12:25:50|839.21|830.11|838.95|829.85|839.21|830.11|838.56|829.46|23
1656246360000|2022-06-26 12:26:00|838.91|829.81|838.87|829.77|838.91|829.81|838.83|829.73|20
1656246370000|2022-06-26 12:26:10|839.09|829.99|840.15|831.05|840.16|831.06|839.09|829.99|22
1656246380000|2022-06-26 12:26:20|840.16|831.06|840.15|831.05|840.16|831.06|840.11|831.01|8
1656246390000|2022-06-26 12:26:30|840.16|831.06|840.56|831.46|840.84|831.74|840.16|831.06|19
1656246400000|2022-06-26 12:26:40|840.54|831.44|839.87|830.77|840.79|831.69|839.86|830.76|18
1656246410000|2022-06-26 12:26:50|839.86|830.76|839.18|830.08|839.94|830.84|839.15|830.05|16
1656246420000|2022-06-26 12:27:00|839.14|830.04|839.2|830.1|839.25|830.15|839.14|830.04|21
1656246430000|2022-06-26 12:27:10|839.19|830.09|839.12|830.02|839.22|830.12|839.11|830.01|9
1656246440000|2022-06-26 12:27:20|839.13|830.03|838.91|829.81|839.13|830.03|838.9|829.8|12
1656246450000|2022-06-26 12:27:30|838.9|829.8|838.38|829.28|838.9|829.8|838.3|829.2|20
1656246460000|2022-06-26 12:27:40|838.37|829.27|838.53|829.43|838.53|829.43|838.35|829.25|16
1656246470000|2022-06-26 12:27:50|838.5|829.4|838.91|829.81|838.93|829.83|838.44|829.34|10
1656246480000|2022-06-26 12:28:00|838.9|829.8|838.84|829.74|838.93|829.83|838.42|829.32|9
1656246490000|2022-06-26 12:28:10|838.85|829.75|838.85|829.75|838.92|829.82|838.38|829.28|20
1656246500000|2022-06-26 12:28:20|838.81|829.71|838.47|829.37|838.83|829.73|838.42|829.32|18
1656246510000|2022-06-26 12:28:30|838.46|829.36|838.48|829.38|838.5|829.4|838.45|829.35|9
1656246520000|2022-06-26 12:28:40|838.44|829.34|838.39|829.29|838.47|829.37|838.39|829.29|11
1656246530000|2022-06-26 12:28:50|838.4|829.3|838.5|829.4|838.5|829.4|838.37|829.27|16
1656246540000|2022-06-26 12:29:00|838.77|829.67|838.93|829.83|838.93|829.83|838.56|829.46|18
1656246550000|2022-06-26 12:29:10|838.94|829.84|838.49|829.39|838.94|829.84|838.49|829.39|11
1656246560000|2022-06-26 12:29:20|838.47|829.37|838.4|829.3|838.85|829.75|838.4|829.3|11
1656246570000|2022-06-26 12:29:30|838.41|829.31|838.36|829.26|838.44|829.34|838.36|829.26|10
1656246580000|2022-06-26 12:29:40|838.14|829.04|838.21|829.11|838.32|829.22|838.14|829.04|23
1656246590000|2022-06-26 12:29:50|838.23|829.13|837.14|828.04|838.23|829.13|837.13|828.03|22
1656246600000|2022-06-26 12:30:00|837.17|828.07|837.91|828.81|838.03|828.93|837.17|828.07|26
1656246610000|2022-06-26 12:30:10|837.54|828.44|837.84|828.74|837.84|828.74|837.53|828.43|16
1656246620000|2022-06-26 12:30:20|837.85|828.75|837.85|828.75|837.9|828.8|837.79|828.69|15
1656246630000|2022-06-26 12:30:30|837.86|828.76|837.9|828.8|837.94|828.84|837.84|828.74|16
1656246640000|2022-06-26 12:30:40|837.92|828.82|837.89|828.79|838.01|828.91|837.89|828.79|14
1656246650000|2022-06-26 12:30:50|837.74|828.64|837.79|828.69|837.87|828.77|837.21|828.11|27
1656246660000|2022-06-26 12:31:00|837.8|828.7|837.84|828.74|837.84|828.74|837.79|828.69|8
1656246670000|2022-06-26 12:31:10|837.86|828.76|837.88|828.78|837.89|828.79|837.84|828.74|13
1656246680000|2022-06-26 12:31:20|837.89|828.79|838.01|828.91|838.06|828.96|837.86|828.76|19
1656246690000|2022-06-26 12:31:30|838.03|828.93|838.72|829.62|838.72|829.62|838.03|828.93|20
1656246700000|2022-06-26 12:31:40|838.74|829.64|839.06|829.96|839.07|829.97|838.74|829.64|20
1656246710000|2022-06-26 12:31:50|839.09|829.99|839.88|830.78|839.91|830.81|839.09|829.99|25
1656246720000|2022-06-26 12:32:00|839.85|830.75|840.94|831.84|841.02|831.92|839.85|830.75|28
1656246730000|2022-06-26 12:32:10|840.88|831.78|840.76|831.66|840.94|831.84|840.67|831.57|21
1656246740000|2022-06-26 12:32:20|840.75|831.65|840.98|831.88|840.98|831.88|840.73|831.63|17
1656246750000|2022-06-26 12:32:30|840.97|831.87|839.04|829.94|841.03|831.93|838.7|829.6|27
1656246760000|2022-06-26 12:32:40|838.97|829.87|838.21|829.11|839.01|829.91|838.21|829.11|13
1656246770000|2022-06-26 12:32:50|838.23|829.13|837.95|828.85|838.23|829.13|837.81|828.71|25
1656246780000|2022-06-26 12:33:00|837.96|828.86|838.14|829.04|838.47|829.37|837.95|828.85|19
1656246790000|2022-06-26 12:33:10|838.12|829.02|837.87|828.77|838.12|829.02|837.86|828.76|20
1656246800000|2022-06-26 12:33:20|837.86|828.76|837.71|828.61|838.02|828.92|837.71|828.61|21
1656246810000|2022-06-26 12:33:30|837.11|828.01|837.53|828.43|837.75|828.65|837.11|828.01|15
1656246820000|2022-06-26 12:33:40|837.57|828.47|837.7|828.6|837.7|828.6|837.57|828.47|8
1656246830000|2022-06-26 12:33:50|837.69|828.59|837.85|828.75|837.85|828.75|837.68|828.58|9
1656246840000|2022-06-26 12:34:00|837.84|828.74|838|828.9|838.02|828.92|837.84|828.74|14
1656246850000|2022-06-26 12:34:10|838.01|828.91|837.87|828.77|838.01|828.91|837.83|828.73|13
1656246860000|2022-06-26 12:34:20|837.88|828.78|837.86|828.76|837.93|828.83|837.86|828.76|4
1656246870000|2022-06-26 12:34:30|837.85|828.75|837.86|828.76|837.9|828.8|837.85|828.75|13
1656246880000|2022-06-26 12:34:40|837.82|828.72|837.81|828.71|837.85|828.75|837.8|828.7|11
1656246890000|2022-06-26 12:34:50|837.8|828.7|837.8|828.7|837.81|828.71|837.77|828.67|6
1656246900000|2022-06-26 12:35:00|837.38|828.28|837.66|828.56|837.78|828.68|837.24|828.14|14
1656246910000|2022-06-26 12:35:10|837.69|828.59|837.67|828.57|837.75|828.65|837.65|828.55|16
1656246920000|2022-06-26 12:35:20|837.59|828.49|837.74|828.64|837.79|828.69|837.57|828.47|13
1656246930000|2022-06-26 12:35:30|837.76|828.66|837.28|828.18|837.78|828.68|837.27|828.17|18
1656246940000|2022-06-26 12:35:40|837.67|828.57|837.3|828.2|837.76|828.66|837.24|828.14|22
1656246950000|2022-06-26 12:35:50|837.31|828.21|837.37|828.27|837.65|828.55|837.29|828.19|15
1656246960000|2022-06-26 12:36:00|837.36|828.26|837.58|828.48|837.58|828.48|837.33|828.23|11
1656246970000|2022-06-26 12:36:10|837.77|828.67|838.13|829.03|838.13|829.03|837.77|828.67|15
1656246980000|2022-06-26 12:36:20|838.14|829.04|838.22|829.12|838.23|829.13|838.12|829.02|13
1656246990000|2022-06-26 12:36:30|838.23|829.13|838.22|829.12|838.25|829.15|838.18|829.08|12
1656247000000|2022-06-26 12:36:40|838.21|829.11|838.21|829.11|838.21|829.11|838.14|829.04|13
1656247010000|2022-06-26 12:36:50|838.2|829.1|838.18|829.08|838.21|829.11|838.11|829.01|11
1656247020000|2022-06-26 12:37:00|838.17|829.07|838.12|829.02|838.18|829.08|838.1|829|9
1656247030000|2022-06-26 12:37:10|838.09|828.99|838.03|828.93|838.1|829|838.01|828.91|11
1656247040000|2022-06-26 12:37:20|838.05|828.95|838.2|829.1|838.2|829.1|838.05|828.95|10
1656247050000|2022-06-26 12:37:30|838.23|829.13|838.77|829.67|838.77|829.67|838.23|829.13|10
1656247060000|2022-06-26 12:37:40|838.76|829.66|838.22|829.12|838.76|829.66|838.19|829.09|9
1656247070000|2022-06-26 12:37:50|838.23|829.13|838.26|829.16|838.28|829.18|838.22|829.12|12
1656247080000|2022-06-26 12:38:00|838.27|829.17|838.66|829.56|838.66|829.56|838.26|829.16|9
1656247090000|2022-06-26 12:38:10|838.62|829.52|838.68|829.58|838.75|829.65|838.61|829.51|14
1656247100000|2022-06-26 12:38:20|838.69|829.59|838.19|829.09|838.69|829.59|838.16|829.06|13
1656247110000|2022-06-26 12:38:30|838.18|829.08|838.53|829.43|838.53|829.43|838.17|829.07|7
1656247120000|2022-06-26 12:38:40|838.52|829.42|838.24|829.14|838.53|829.43|838.23|829.13|10
1656247130000|2022-06-26 12:38:50|838.25|829.15|838.18|829.08|838.28|829.18|838.18|829.08|12
1656247140000|2022-06-26 12:39:00|838.21|829.11|838.18|829.08|838.21|829.11|838.18|829.08|3
1656247150000|2022-06-26 12:39:10|838.19|829.09|838.22|829.12|838.22|829.12|838.18|829.08|6
1656247160000|2022-06-26 12:39:20|838.2|829.1|838.29|829.19|838.34|829.24|838.2|829.1|11
1656247170000|2022-06-26 12:39:30|838.32|829.22|838.66|829.56|838.66|829.56|838.32|829.22|8
1656247180000|2022-06-26 12:39:40|838.65|829.55|838.62|829.52|838.67|829.57|838.58|829.48|6
1656247190000|2022-06-26 12:39:50|838.64|829.54|838.82|829.72|838.82|829.72|838.64|829.54|13
1656247200000|2022-06-26 12:40:00|838.84|829.74|838.74|829.64|838.84|829.74|838.74|829.64|8
1656247210000|2022-06-26 12:40:10|838.71|829.61|838.71|829.61|838.75|829.65|838.71|829.61|3
1656247220000|2022-06-26 12:40:20|838.73|829.63|838.75|829.65|838.75|829.65|838.71|829.61|4
1656247240000|2022-06-26 12:40:40|838.76|829.66|838.72|829.62|838.76|829.66|838.68|829.58|9
1656247250000|2022-06-26 12:40:50|838.71|829.61|838.73|829.63|838.73|829.63|838.68|829.58|12
1656247260000|2022-06-26 12:41:00|838.76|829.66|838.68|829.58|838.76|829.66|838.62|829.52|18
1656247270000|2022-06-26 12:41:10|838.67|829.57|838.12|829.02|838.67|829.57|838.12|829.02|14
1656247280000|2022-06-26 12:41:20|838.15|829.05|837.96|828.86|838.18|829.08|837.87|828.77|15
1656247290000|2022-06-26 12:41:30|837.94|828.84|837.89|828.79|837.94|828.84|837.83|828.73|4
1656247300000|2022-06-26 12:41:40|837.9|828.8|837.89|828.79|837.9|828.8|837.89|828.79|2
1656247310000|2022-06-26 12:41:50|837.9|828.8|837.77|828.67|837.9|828.8|837.77|828.67|4
1656247320000|2022-06-26 12:42:00|837.79|828.69|837.74|828.64|837.79|828.69|837.5|828.4|10
1656247330000|2022-06-26 12:42:10|837.76|828.66|837.73|828.63|837.76|828.66|837.69|828.59|13
1656247340000|2022-06-26 12:42:20|837.71|828.61|837.77|828.67|837.8|828.7|837.67|828.57|18
1656247350000|2022-06-26 12:42:30|837.76|828.66|837.75|828.65|837.76|828.66|837.73|828.63|7
1656247360000|2022-06-26 12:42:40|837.76|828.66|837.71|828.61|837.76|828.66|837.68|828.58|13
1656247370000|2022-06-26 12:42:50|837.7|828.6|837.78|828.68|837.78|828.68|837.7|828.6|7
1656247380000|2022-06-26 12:43:00|837.75|828.65|837.78|828.68|837.78|828.68|837.75|828.65|2
1656247390000|2022-06-26 12:43:10|837.76|828.66|837.75|828.65|837.77|828.67|837.74|828.64|8
1656247400000|2022-06-26 12:43:20|837.76|828.66|837.98|828.88|838.09|828.99|837.76|828.66|20
1656247410000|2022-06-26 12:43:30|837.97|828.87|837.82|828.72|837.98|828.88|837.81|828.71|13
1656247420000|2022-06-26 12:43:40|837.87|828.77|837.89|828.79|837.99|828.89|837.79|828.69|16
1656247430000|2022-06-26 12:43:50|837.94|828.84|837.92|828.82|837.94|828.84|837.91|828.81|10
1656247440000|2022-06-26 12:44:00|837.93|828.83|837.93|828.83|837.94|828.84|837.91|828.81|7
1656247450000|2022-06-26 12:44:10|837.92|828.82|838.59|829.49|838.59|829.49|837.92|828.82|21
1656247460000|2022-06-26 12:44:20|838.58|829.48|838.17|829.07|838.58|829.48|838.13|829.03|10
1656247470000|2022-06-26 12:44:30|838.19|829.09|838.09|828.99|838.2|829.1|838.09|828.99|11
1656247480000|2022-06-26 12:44:40|838.1|829|838.17|829.07|838.18|829.08|838.1|829|11
1656247490000|2022-06-26 12:44:50|838.15|829.05|837.98|828.88|838.17|829.07|837.98|828.88|9
1656247500000|2022-06-26 12:45:00|837.97|828.87|838.11|829.01|838.11|829.01|837.94|828.84|19
1656247510000|2022-06-26 12:45:10|838.05|828.95|838.15|829.05|838.2|829.1|838.05|828.95|10
1656247520000|2022-06-26 12:45:20|838.12|829.02|838.12|829.02|838.15|829.05|838.11|829.01|7
1656247530000|2022-06-26 12:45:30|838.15|829.05|838.16|829.06|838.16|829.06|838.15|829.05|6
1656247540000|2022-06-26 12:45:40|838.15|829.05|838.19|829.09|838.19|829.09|838.13|829.03|11
1656247550000|2022-06-26 12:45:50|838.15|829.05|838.15|829.05|838.16|829.06|838.15|829.05|5
1656247560000|2022-06-26 12:46:00|838.17|829.07|838.16|829.06|838.17|829.07|838.15|829.05|5
1656247570000|2022-06-26 12:46:10|838.15|829.05|838.12|829.02|838.22|829.12|838.07|828.97|13
1656247580000|2022-06-26 12:46:20|838.1|829|838.56|829.46|838.58|829.48|838.1|829|16
1656247590000|2022-06-26 12:46:30|838.59|829.49|838.61|829.51|838.61|829.51|838.56|829.46|3
1656247600000|2022-06-26 12:46:40|838.62|829.52|838.83|829.73|838.88|829.78|838.62|829.52|12
1656247610000|2022-06-26 12:46:50|838.84|829.74|838.85|829.75|838.85|829.75|838.81|829.71|6
1656247620000|2022-06-26 12:47:00|838.86|829.76|838.88|829.78|838.88|829.78|838.85|829.75|4
1656247640000|2022-06-26 12:47:20|839|829.9|839.59|830.49|839.6|830.5|839|829.9|16
1656247650000|2022-06-26 12:47:30|839.76|830.66|840.75|831.65|840.77|831.67|839.75|830.65|21
1656247660000|2022-06-26 12:47:40|841.03|831.93|841.03|831.93|841.05|831.95|841.01|831.91|15
1656247670000|2022-06-26 12:47:50|841.04|831.94|841.15|832.05|841.2|832.1|841.01|831.91|18
1656247680000|2022-06-26 12:48:00|841.17|832.07|841.06|831.96|841.17|832.07|841.01|831.91|11
1656247690000|2022-06-26 12:48:10|841.05|831.95|840.99|831.89|841.07|831.97|840.99|831.89|7
1656247700000|2022-06-26 12:48:20|840.98|831.88|840.76|831.66|840.98|831.88|840.76|831.66|10
1656247710000|2022-06-26 12:48:30|840.65|831.55|840.27|831.17|840.65|831.55|840.22|831.12|15
1656247720000|2022-06-26 12:48:40|840.25|831.15|840.24|831.14|840.27|831.17|840.2|831.1|5
1656247730000|2022-06-26 12:48:50|840.23|831.13|840.8|831.7|840.8|831.7|840.23|831.13|11
1656247740000|2022-06-26 12:49:00|840.81|831.71|840.85|831.75|840.86|831.76|840.81|831.71|13
1656247750000|2022-06-26 12:49:10|840.86|831.76|840.81|831.71|840.86|831.76|840.8|831.7|8
1656247760000|2022-06-26 12:49:20|840.82|831.72|840.83|831.73|840.83|831.73|840.82|831.72|2
1656247770000|2022-06-26 12:49:30|840.82|831.72|840.81|831.71|840.83|831.73|840.81|831.71|8
1656247780000|2022-06-26 12:49:40|840.8|831.7|840.79|831.69|840.83|831.73|840.79|831.69|5
1656247790000|2022-06-26 12:49:50|840.8|831.7|840.83|831.73|840.84|831.74|840.8|831.7|3
1656247800000|2022-06-26 12:50:00|840.84|831.74|840.84|831.74|840.84|831.74|840.84|831.74|1
1656247810000|2022-06-26 12:50:10|840.83|831.73|840.8|831.7|840.83|831.73|840.8|831.7|3
1656247820000|2022-06-26 12:50:20|840.81|831.71|840.82|831.72|840.82|831.72|840.8|831.7|4
1656247830000|2022-06-26 12:50:30|840.84|831.74|840.93|831.83|840.93|831.83|840.84|831.74|6
1656247840000|2022-06-26 12:50:40|840.95|831.85|841|831.9|841.05|831.95|840.94|831.84|10
1656247850000|2022-06-26 12:50:50|841.1|832|841.13|832.03|841.13|832.03|841.1|832|2
1656247860000|2022-06-26 12:51:00|841.1|832|841.07|831.97|841.1|832|841.03|831.93|5
1656247870000|2022-06-26 12:51:10|841.05|831.95|840.9|831.8|841.05|831.95|840.9|831.8|5
1656247880000|2022-06-26 12:51:20|840.85|831.75|840.86|831.76|840.86|831.76|840.83|831.73|4
1656247890000|2022-06-26 12:51:30|840.87|831.77|840.87|831.77|840.95|831.85|840.85|831.75|7
1656247910000|2022-06-26 12:51:50|840.86|831.76|840.85|831.75|840.86|831.76|840.85|831.75|2
1656247920000|2022-06-26 12:52:00|840.88|831.78|840.91|831.81|840.91|831.81|840.85|831.75|4
1656247930000|2022-06-26 12:52:10|840.86|831.76|840.86|831.76|840.87|831.77|840.85|831.75|5
1656247940000|2022-06-26 12:52:20|840.85|831.75|840.84|831.74|840.85|831.75|840.84|831.74|4
1656247950000|2022-06-26 12:52:30|840.85|831.75|840.79|831.69|840.86|831.76|840.78|831.68|12
1656247960000|2022-06-26 12:52:40|840.8|831.7|841.05|831.95|841.05|831.95|840.8|831.7|15
1656247970000|2022-06-26 12:52:50|841.17|832.07|841.14|832.04|841.18|832.08|841.14|832.04|5
1656247980000|2022-06-26 12:53:00|841.16|832.06|841.06|831.96|841.17|832.07|841.06|831.96|10
1656247990000|2022-06-26 12:53:10|841.07|831.97|841.09|831.99|841.12|832.02|841.07|831.97|9
1656248000000|2022-06-26 12:53:20|841.07|831.97|841.04|831.94|841.07|831.97|841.04|831.94|4
1656248010000|2022-06-26 12:53:30|841.06|831.96|840.91|831.81|841.06|831.96|840.91|831.81|4
1656248020000|2022-06-26 12:53:40|840.97|831.87|840.94|831.84|840.97|831.87|840.94|831.84|4
1656248030000|2022-06-26 12:53:50|840.96|831.86|840.98|831.88|840.98|831.88|840.95|831.85|6
1656248040000|2022-06-26 12:54:00|840.97|831.87|840.97|831.87|840.97|831.87|840.97|831.87|1
1656248050000|2022-06-26 12:54:10|840.96|831.86|840.87|831.77|840.96|831.86|840.84|831.74|10
1656248060000|2022-06-26 12:54:20|840.85|831.75|840.12|831.02|840.85|831.75|840.12|831.02|17
1656248070000|2022-06-26 12:54:30|840.11|831.01|839.26|830.16|840.11|831.01|839.26|830.16|14
1656248080000|2022-06-26 12:54:40|839.24|830.14|838.37|829.27|839.24|830.14|838.37|829.27|23
1656248090000|2022-06-26 12:54:50|838.36|829.26|837.61|828.51|838.36|829.26|837.33|828.23|21
1656248100000|2022-06-26 12:55:00|837.55|828.45|836.94|827.84|837.55|828.45|836.93|827.83|21
1656248110000|2022-06-26 12:55:10|836.87|827.77|836.75|827.65|836.88|827.78|836.69|827.59|12
1656248120000|2022-06-26 12:55:20|836.74|827.64|834.24|825.14|836.78|827.68|834.22|825.12|34
1656248130000|2022-06-26 12:55:30|834.21|825.11|832.39|823.29|834.21|825.11|831.49|822.39|37
1656248140000|2022-06-26 12:55:40|832.47|823.37|832.77|823.67|833.02|823.92|832.47|823.37|18
1656248150000|2022-06-26 12:55:50|832.67|823.57|833.54|824.44|833.56|824.46|832.26|823.16|27
1656248160000|2022-06-26 12:56:00|833.53|824.43|832.15|823.05|833.53|824.43|832.1|823|23
1656248170000|2022-06-26 12:56:10|832.1|823|831.28|822.18|832.1|823|831.18|822.08|26
1656248180000|2022-06-26 12:56:20|831.32|822.22|830.54|821.44|831.7|822.6|830.54|821.44|30
1656248190000|2022-06-26 12:56:30|830.38|821.28|829.74|820.64|830.38|821.28|828.64|819.54|34
1656248200000|2022-06-26 12:56:40|829.84|820.74|829.09|819.99|829.92|820.82|828.86|819.76|25
1656248210000|2022-06-26 12:56:50|828.9|819.8|827.69|818.59|828.9|819.8|827.69|818.59|34
1656248220000|2022-06-26 12:57:00|827.7|818.6|827.85|818.75|827.87|818.77|827.67|818.57|25
1656248230000|2022-06-26 12:57:10|827.81|818.71|830|820.9|830|820.9|827.81|818.71|34
1656248240000|2022-06-26 12:57:20|830.04|820.94|829.73|820.63|830.85|821.75|829.73|820.63|28
1656248250000|2022-06-26 12:57:30|829.74|820.64|829.9|820.8|829.94|820.84|829.49|820.39|20
1656248260000|2022-06-26 12:57:40|829.85|820.75|829.2|820.1|829.99|820.89|829.13|820.03|26
1656248270000|2022-06-26 12:57:50|829.23|820.13|829.44|820.34|829.54|820.44|829.11|820.01|25
1656248280000|2022-06-26 12:58:00|829.4|820.3|829.09|819.99|829.6|820.5|829.08|819.98|30
1656248290000|2022-06-26 12:58:10|829.08|819.98|828.96|819.86|829.09|819.99|828.95|819.85|12
1656248300000|2022-06-26 12:58:20|828.95|819.85|829.59|820.49|829.59|820.49|828.94|819.84|17
1656248310000|2022-06-26 12:58:30|829.57|820.47|829.08|819.98|829.73|820.63|829.08|819.98|17
1656248320000|2022-06-26 12:58:40|829.09|819.99|828.25|819.15|829.12|820.02|828.25|819.15|18
1656248330000|2022-06-26 12:58:50|828.17|819.07|827.25|818.15|828.17|819.07|827.25|818.15|20
1656248340000|2022-06-26 12:59:00|827.03|817.93|828.42|819.32|828.42|819.32|827.03|817.93|33
1656248350000|2022-06-26 12:59:10|828.74|819.64|828.87|819.77|828.99|819.89|828.74|819.64|25
1656248360000|2022-06-26 12:59:20|828.79|819.69|828.74|819.64|828.84|819.74|828.3|819.2|24
1656248370000|2022-06-26 12:59:30|828.73|819.63|828.27|819.17|828.74|819.64|828.18|819.08|16
1656248380000|2022-06-26 12:59:40|828.36|819.26|828.23|819.13|828.81|819.71|828.21|819.11|30
1656248390000|2022-06-26 12:59:50|828.21|819.11|828.29|819.19|828.79|819.69|828.15|819.05|19
1656248400000|2022-06-26 13:00:00|828.28|819.18|828.64|819.54|828.79|819.69|828.19|819.09|25
1656248410000|2022-06-26 13:00:10|828.65|819.55|828.83|819.73|828.85|819.75|828.65|819.55|12
1656248420000|2022-06-26 13:00:20|828.82|819.72|829.15|820.05|829.5|820.4|828.82|819.72|24
1656248430000|2022-06-26 13:00:30|829.16|820.06|827.87|818.77|829.19|820.09|827.86|818.76|25
1656248440000|2022-06-26 13:00:40|827.9|818.8|827.6|818.5|827.97|818.87|827.57|818.47|20
1656248450000|2022-06-26 13:00:50|827.56|818.46|827.15|818.05|827.78|818.68|827.15|818.05|23
1656248460000|2022-06-26 13:01:00|827.09|817.99|827.09|817.99|827.1|818|826.53|817.43|31
1656248470000|2022-06-26 13:01:10|827.02|817.92|827.03|817.93|827.69|818.59|826.82|817.72|25
1656248480000|2022-06-26 13:01:20|827.06|817.96|827.08|817.98|827.12|818.02|827.03|817.93|16
1656248490000|2022-06-26 13:01:30|827.07|817.97|827.22|818.12|827.55|818.45|827.03|817.93|20
1656248500000|2022-06-26 13:01:40|827.11|818.01|826.76|817.66|827.11|818.01|826.76|817.66|15
1656248510000|2022-06-26 13:01:50|826.75|817.65|826.75|817.65|826.8|817.7|826.71|817.61|12
1656248520000|2022-06-26 13:02:00|826.83|817.73|826.85|817.75|826.85|817.75|826.78|817.68|6
1656248530000|2022-06-26 13:02:10|826.84|817.74|827.91|818.81|827.94|818.84|826.84|817.74|15
1656248540000|2022-06-26 13:02:20|827.9|818.8|828.55|819.45|828.57|819.47|827.9|818.8|17
1656248550000|2022-06-26 13:02:30|828.62|819.52|828.29|819.19|828.62|819.52|828.13|819.03|20
1656248560000|2022-06-26 13:02:40|828.27|819.17|828.8|819.7|828.8|819.7|828.25|819.15|19
1656248570000|2022-06-26 13:02:50|828.76|819.66|828.8|819.7|828.8|819.7|828.75|819.65|10
1656248580000|2022-06-26 13:03:00|828.81|819.71|829.12|820.02|829.12|820.02|828.81|819.71|12
1656248590000|2022-06-26 13:03:10|829.11|820.01|828.96|819.86|829.12|820.02|828.88|819.78|16
1656248600000|2022-06-26 13:03:20|829.03|819.93|829.09|819.99|829.13|820.03|828.87|819.77|18
1656248610000|2022-06-26 13:03:30|829.08|819.98|828.72|819.62|829.08|819.98|828.72|819.62|19
1656248620000|2022-06-26 13:03:40|828.78|819.68|828.74|819.64|828.78|819.68|828.68|819.58|8
1656248630000|2022-06-26 13:03:50|828.78|819.68|828.56|819.46|828.79|819.69|828.26|819.16|15
1656248640000|2022-06-26 13:04:00|828.55|819.45|828.95|819.85|828.97|819.87|828.55|819.45|11
1656248650000|2022-06-26 13:04:10|828.94|819.84|829.03|819.93|829.06|819.96|828.94|819.84|14
1656248660000|2022-06-26 13:04:20|829.04|819.94|829.16|820.06|829.16|820.06|829.04|819.94|11
1656248670000|2022-06-26 13:04:30|829.2|820.1|829.2|820.1|829.21|820.11|829.16|820.06|12
1656248680000|2022-06-26 13:04:40|829.21|820.11|829.16|820.06|829.21|820.11|829.05|819.95|17
1656248690000|2022-06-26 13:04:50|829.15|820.05|829.16|820.06|829.21|820.11|829.15|820.05|11
1656248700000|2022-06-26 13:05:00|829.17|820.07|829.14|820.04|829.17|820.07|829.1|820|16
1656248710000|2022-06-26 13:05:10|829.13|820.03|828.69|819.59|829.15|820.05|828.69|819.59|21
1656248720000|2022-06-26 13:05:20|828.71|819.61|828.02|818.92|828.72|819.62|827.99|818.89|26
1656248730000|2022-06-26 13:05:30|827.89|818.79|826.92|817.82|827.89|818.79|826.78|817.68|26
1656248740000|2022-06-26 13:05:40|826.93|817.83|827.17|818.07|827.66|818.56|826.89|817.79|24
1656248750000|2022-06-26 13:05:50|827.19|818.09|827.01|817.91|827.5|818.4|826.98|817.88|23
1656248760000|2022-06-26 13:06:00|827.07|817.97|827.03|817.93|827.12|818.02|826.98|817.88|18
1656248770000|2022-06-26 13:06:10|826.99|817.89|826.53|817.43|826.99|817.89|826.18|817.08|27
1656248780000|2022-06-26 13:06:20|826.52|817.42|825.32|816.22|826.52|817.42|825.18|816.08|32
1656248790000|2022-06-26 13:06:30|825.34|816.24|824.07|814.97|825.45|816.35|823.96|814.86|32
1656248800000|2022-06-26 13:06:40|824.02|814.92|823.51|814.41|824.02|814.92|823.25|814.15|36
1656248810000|2022-06-26 13:06:50|823.64|814.54|823.02|813.92|823.64|814.54|822.95|813.85|27
1656248820000|2022-06-26 13:07:00|823.01|813.91|822.97|813.87|823.06|813.96|822.82|813.72|24
1656248830000|2022-06-26 13:07:10|822.98|813.88|823.72|814.62|823.72|814.62|822.77|813.67|29
1656248840000|2022-06-26 13:07:20|823.8|814.7|823.29|814.19|824.42|815.32|823.29|814.19|31
1656248850000|2022-06-26 13:07:30|823.3|814.2|823.82|814.72|823.93|814.83|823.24|814.14|23
1656248860000|2022-06-26 13:07:40|823.79|814.69|822.86|813.76|823.79|814.69|822.86|813.76|23
1656248870000|2022-06-26 13:07:50|822.87|813.77|823.43|814.33|823.48|814.38|822.87|813.77|23
1656248880000|2022-06-26 13:08:00|823.48|814.38|823.55|814.45|823.56|814.46|823.48|814.38|12
1656248890000|2022-06-26 13:08:10|823.56|814.46|823.05|813.95|823.57|814.47|823.05|813.95|14
1656248900000|2022-06-26 13:08:20|822.99|813.89|823.05|813.95|823.11|814.01|822.97|813.87|16
1656248910000|2022-06-26 13:08:30|823.03|813.93|822.95|813.85|823.04|813.94|822.94|813.84|12
1656248920000|2022-06-26 13:08:40|823.02|813.92|823.46|814.36|823.49|814.39|823.02|813.92|21
1656248930000|2022-06-26 13:08:50|823.47|814.37|823.87|814.77|823.93|814.83|823.47|814.37|18
1656248940000|2022-06-26 13:09:00|823.88|814.78|823.84|814.74|823.9|814.8|823.8|814.7|12
1656248950000|2022-06-26 13:09:10|823.8|814.7|823.7|814.6|823.8|814.7|823.69|814.59|18
1656248960000|2022-06-26 13:09:20|823.68|814.58|823.48|814.38|823.68|814.58|823.14|814.04|19
1656248970000|2022-06-26 13:09:30|823.57|814.47|823.57|814.47|823.59|814.49|823.47|814.37|12
1656248980000|2022-06-26 13:09:40|823.58|814.48|823.71|814.61|823.71|814.61|823.5|814.4|14
1656248990000|2022-06-26 13:09:50|823.7|814.6|823.96|814.86|823.97|814.87|823.7|814.6|11
1656249000000|2022-06-26 13:10:00|823.99|814.89|823.8|814.7|823.99|814.89|823.78|814.68|16
1656249010000|2022-06-26 13:10:10|823.81|814.71|823.01|813.91|823.81|814.71|823|813.9|19
1656249020000|2022-06-26 13:10:20|823.05|813.95|823.57|814.47|823.63|814.53|822.99|813.89|14
1656249030000|2022-06-26 13:10:30|823.15|814.05|823.58|814.48|823.66|814.56|823.1|814|23
1656249040000|2022-06-26 13:10:40|823.57|814.47|823.21|814.11|823.58|814.48|823.17|814.07|15
1656249050000|2022-06-26 13:10:50|823.31|814.21|823.58|814.48|823.58|814.48|823.23|814.13|11
1656249060000|2022-06-26 13:11:00|823.56|814.46|823.7|814.6|823.72|814.62|823.49|814.39|15
1656249070000|2022-06-26 13:11:10|823.71|814.61|823.91|814.81|823.91|814.81|823.69|814.59|11
1656249080000|2022-06-26 13:11:20|823.88|814.78|823.96|814.86|824.1|815|823.88|814.78|20
1656249090000|2022-06-26 13:11:30|823.97|814.87|824.06|814.96|824.14|815.04|823.97|814.87|16
1656249100000|2022-06-26 13:11:40|824.02|814.92|823.82|814.72|824.02|814.92|823.76|814.66|17
1656249110000|2022-06-26 13:11:50|823.7|814.6|823.75|814.65|823.75|814.65|823.7|814.6|7
1656249120000|2022-06-26 13:12:00|823.72|814.62|823.65|814.55|823.73|814.63|823.62|814.52|16
1656249130000|2022-06-26 13:12:10|823.66|814.56|823.6|814.5|823.68|814.58|823.6|814.5|6
1656249140000|2022-06-26 13:12:20|823.61|814.51|823.62|814.52|823.69|814.59|823.6|814.5|7
1656249150000|2022-06-26 13:12:30|823.65|814.55|823.62|814.52|823.65|814.55|823.6|814.5|7
1656249160000|2022-06-26 13:12:40|823.65|814.55|823.53|814.43|823.68|814.58|823.53|814.43|9
1656249170000|2022-06-26 13:12:50|823.52|814.42|823.81|814.71|823.82|814.72|823.52|814.42|13
1656249180000|2022-06-26 13:13:00|823.77|814.67|824.35|815.25|824.35|815.25|823.7|814.6|21
1656249190000|2022-06-26 13:13:10|824.37|815.27|824.63|815.53|824.64|815.54|824.37|815.27|9
1656249200000|2022-06-26 13:13:20|824.66|815.56|825.17|816.07|825.17|816.07|824.66|815.56|18
1656249210000|2022-06-26 13:13:30|825.1|816|824.95|815.85|825.12|816.02|824.87|815.77|15
1656249220000|2022-06-26 13:13:40|824.97|815.87|824.99|815.89|825.04|815.94|824.97|815.87|6
1656249230000|2022-06-26 13:13:50|824.98|815.88|825.52|816.42|825.52|816.42|824.98|815.88|16
1656249240000|2022-06-26 13:14:00|825.51|816.41|825.71|816.61|825.71|816.61|825.51|816.41|11
1656249250000|2022-06-26 13:14:10|825.72|816.62|825.86|816.76|825.95|816.85|825.72|816.62|15
1656249260000|2022-06-26 13:14:20|825.89|816.79|825.87|816.77|825.9|816.8|825.87|816.77|9
1656249270000|2022-06-26 13:14:30|825.88|816.78|826.04|816.94|826.07|816.97|825.87|816.77|12
1656249280000|2022-06-26 13:14:40|826.07|816.97|826.1|817|826.1|817|826.05|816.95|10
1656249290000|2022-06-26 13:14:50|826.11|817.01|826.62|817.52|826.68|817.58|826.1|817|20
1656249300000|2022-06-26 13:15:00|826.61|817.51|826.67|817.57|826.72|817.62|826.61|817.51|10
1656249310000|2022-06-26 13:15:10|826.7|817.6|826.71|817.61|826.75|817.65|826.68|817.58|10
1656249320000|2022-06-26 13:15:20|826.73|817.63|826.88|817.78|826.91|817.81|826.69|817.59|18
1656249330000|2022-06-26 13:15:30|826.92|817.82|827.42|818.32|827.48|818.38|826.91|817.81|10
1656249340000|2022-06-26 13:15:40|827.4|818.3|828.54|819.44|828.54|819.44|827.4|818.3|25
1656249350000|2022-06-26 13:15:50|828.5|819.4|828.06|818.96|828.5|819.4|828.02|818.92|22
1656249360000|2022-06-26 13:16:00|828.02|818.92|827.77|818.67|828.02|818.92|827.74|818.64|16
1656249370000|2022-06-26 13:16:10|827.75|818.65|827.16|818.06|827.77|818.67|827.13|818.03|17
1656249380000|2022-06-26 13:16:20|827.13|818.03|826.86|817.76|827.15|818.05|826.86|817.76|12
1656249390000|2022-06-26 13:16:30|826.87|817.77|826.07|816.97|826.87|817.77|826.06|816.96|22
1656249400000|2022-06-26 13:16:40|826.06|816.96|825.86|816.76|826.06|816.96|825.86|816.76|14
1656249410000|2022-06-26 13:16:50|825.89|816.79|825.14|816.04|825.96|816.86|825.14|816.04|22
1656249420000|2022-06-26 13:17:00|825.09|815.99|824.25|815.15|825.09|815.99|824.25|815.15|22
1656249430000|2022-06-26 13:17:10|824.22|815.12|823.73|814.63|824.22|815.12|823.73|814.63|22
1656249440000|2022-06-26 13:17:20|823.72|814.62|824.66|815.56|824.66|815.56|823.72|814.62|17
1656249450000|2022-06-26 13:17:30|824.67|815.57|824.76|815.66|824.78|815.68|824.54|815.44|19
1656249460000|2022-06-26 13:17:40|824.82|815.72|824.79|815.69|824.82|815.72|824.7|815.6|15
1656249470000|2022-06-26 13:17:50|824.78|815.68|824.79|815.69|824.79|815.69|824.64|815.54|14
1656249480000|2022-06-26 13:18:00|824.75|815.65|824.74|815.64|824.79|815.69|824.71|815.61|11
1656249490000|2022-06-26 13:18:10|824.75|815.65|826.79|817.69|826.79|817.69|824.75|815.65|29
1656249500000|2022-06-26 13:18:20|826.8|817.7|826.82|817.72|826.84|817.74|826.72|817.62|15
1656249510000|2022-06-26 13:18:30|826.79|817.69|826.73|817.63|826.83|817.73|826.69|817.59|16
1656249520000|2022-06-26 13:18:40|826.78|817.68|826.62|817.52|826.78|817.68|826.16|817.06|22
1656249530000|2022-06-26 13:18:50|826.69|817.59|825.93|816.83|826.75|817.65|825.93|816.83|21
1656249540000|2022-06-26 13:19:00|825.85|816.75|825.24|816.14|825.86|816.76|825.16|816.06|22
1656249550000|2022-06-26 13:19:10|825.25|816.15|824.82|815.72|825.25|816.15|824.78|815.68|11
1656249560000|2022-06-26 13:19:20|824.83|815.73|824.81|815.71|824.89|815.79|824.78|815.68|9
1656249570000|2022-06-26 13:19:30|824.78|815.68|824.93|815.83|824.95|815.85|824.77|815.67|16
1656249580000|2022-06-26 13:19:40|824.94|815.84|824.98|815.88|824.98|815.88|824.94|815.84|6
1656249590000|2022-06-26 13:19:50|825|815.9|824.9|815.8|825|815.9|824.9|815.8|15
1656249600000|2022-06-26 13:20:00|824.91|815.81|825.51|816.41|825.51|816.41|824.84|815.74|21
1656249610000|2022-06-26 13:20:10|825.56|816.46|825.94|816.84|825.94|816.84|825.51|816.41|19
1656249620000|2022-06-26 13:20:20|825.93|816.83|826.06|816.96|826.08|816.98|825.92|816.82|9
1656249630000|2022-06-26 13:20:30|826.08|816.98|826.04|816.94|826.08|816.98|826.04|816.94|6
1656249640000|2022-06-26 13:20:40|826.06|816.96|826.07|816.97|826.07|816.97|826.04|816.94|7
1656249650000|2022-06-26 13:20:50|826.08|816.98|826.53|817.43|826.55|817.45|826.08|816.98|11
1656249660000|2022-06-26 13:21:00|826.56|817.46|826.54|817.44|826.69|817.59|826.52|817.42|9
1656249670000|2022-06-26 13:21:10|826.5|817.4|826.57|817.47|826.59|817.49|826.45|817.35|11
1656249680000|2022-06-26 13:21:20|826.58|817.48|826.47|817.37|826.58|817.48|826.47|817.37|15
1656249690000|2022-06-26 13:21:30|826.48|817.38|826.38|817.28|826.48|817.38|826.37|817.27|6
1656249700000|2022-06-26 13:21:40|826.36|817.26|825.77|816.67|826.4|817.3|825.76|816.66|24
1656249710000|2022-06-26 13:21:50|825.75|816.65|825.61|816.51|825.75|816.65|825.53|816.43|14
1656249720000|2022-06-26 13:22:00|825.6|816.5|825.53|816.43|825.65|816.55|825.53|816.43|13
1656249730000|2022-06-26 13:22:10|825.54|816.44|825.54|816.44|825.78|816.68|825.23|816.13|25
1656249740000|2022-06-26 13:22:20|825.5|816.4|825.66|816.56|825.66|816.56|825.47|816.37|7
1656249750000|2022-06-26 13:22:30|825.63|816.53|825.59|816.49|825.63|816.53|825.53|816.43|8
1656249760000|2022-06-26 13:22:40|825.63|816.53|825.73|816.63|825.73|816.63|825.63|816.53|7
1656249770000|2022-06-26 13:22:50|825.72|816.62|825.85|816.75|825.88|816.78|825.72|816.62|12
1656249780000|2022-06-26 13:23:00|825.86|816.76|825.8|816.7|826.11|817.01|825.8|816.7|13
1656249790000|2022-06-26 13:23:10|825.79|816.69|825.71|816.61|825.81|816.71|825.68|816.58|8
1656249800000|2022-06-26 13:23:20|825.68|816.58|825.67|816.57|825.71|816.61|825.64|816.54|6
1656249810000|2022-06-26 13:23:30|825.69|816.59|825.99|816.89|825.99|816.89|825.67|816.57|10
1656249820000|2022-06-26 13:23:40|825.98|816.88|826.79|817.69|826.86|817.76|825.98|816.88|15
1656249830000|2022-06-26 13:23:50|826.86|817.76|826.19|817.09|826.86|817.76|826.18|817.08|12
1656249840000|2022-06-26 13:24:00|826.17|817.07|826|816.9|826.21|817.11|826|816.9|13
1656249850000|2022-06-26 13:24:10|825.98|816.88|826.41|817.31|826.41|817.31|825.98|816.88|13
1656249860000|2022-06-26 13:24:20|826.38|817.28|825.99|816.89|826.38|817.28|825.98|816.88|8
1656249870000|2022-06-26 13:24:30|825.93|816.83|825.72|816.62|825.96|816.86|825.72|816.62|12
1656249880000|2022-06-26 13:24:40|825.73|816.63|825.6|816.5|825.8|816.7|825.6|816.5|16
1656249890000|2022-06-26 13:24:50|825.51|816.41|825.51|816.41|825.51|816.41|825.51|816.41|1
1656249900000|2022-06-26 13:25:00|825.53|816.43|825.54|816.44|825.55|816.45|825.51|816.41|5
1656249910000|2022-06-26 13:25:10|825.55|816.45|825.52|816.42|825.62|816.52|825.52|816.42|11
1656249920000|2022-06-26 13:25:20|825.54|816.44|825.68|816.58|825.69|816.59|825.54|816.44|8
1656249930000|2022-06-26 13:25:30|825.64|816.54|825.64|816.54|825.65|816.55|825.62|816.52|11
1656249940000|2022-06-26 13:25:40|825.65|816.55|825.62|816.52|825.65|816.55|825.59|816.49|6
1656249950000|2022-06-26 13:25:50|825.61|816.51|825.81|816.71|825.83|816.73|825.61|816.51|11
1656249960000|2022-06-26 13:26:00|825.78|816.68|825.73|816.63|825.81|816.71|825.73|816.63|8
1656249970000|2022-06-26 13:26:10|825.74|816.64|825.67|816.57|825.74|816.64|825.67|816.57|2
1656249980000|2022-06-26 13:26:20|825.72|816.62|825.73|816.63|825.79|816.69|825.69|816.59|19
1656249990000|2022-06-26 13:26:30|825.72|816.62|825.71|816.61|825.75|816.65|825.7|816.6|11
1656250000000|2022-06-26 13:26:40|825.7|816.6|825.78|816.68|825.8|816.7|825.68|816.58|15
1656250010000|2022-06-26 13:26:50|825.79|816.69|825.12|816.02|825.84|816.74|825.11|816.01|15
1656250020000|2022-06-26 13:27:00|825.13|816.03|825.7|816.6|825.7|816.6|825.12|816.02|22
1656250030000|2022-06-26 13:27:10|825.72|816.62|825.93|816.83|825.94|816.84|825.61|816.51|16
1656250040000|2022-06-26 13:27:20|825.91|816.81|825.73|816.63|825.91|816.81|825.71|816.61|16
1656250050000|2022-06-26 13:27:30|825.71|816.61|825.71|816.61|825.72|816.62|825.71|816.61|5
1656250060000|2022-06-26 13:27:40|825.7|816.6|825.11|816.01|825.7|816.6|825.08|815.98|10
1656250070000|2022-06-26 13:27:50|825.1|816|825.42|816.32|825.42|816.32|825.08|815.98|11
1656250080000|2022-06-26 13:28:00|825.39|816.29|825.51|816.41|825.58|816.48|825.39|816.29|14
1656250090000|2022-06-26 13:28:10|825.48|816.38|825.48|816.38|825.48|816.38|825.48|816.38|1
1656250100000|2022-06-26 13:28:20|825.49|816.39|825.49|816.39|825.49|816.39|825.49|816.39|1
1656250110000|2022-06-26 13:28:30|825.48|816.38|825.48|816.38|825.49|816.39|825.44|816.34|10
1656250120000|2022-06-26 13:28:40|825.47|816.37|825.45|816.35|825.47|816.37|825.44|816.34|9
1656250130000|2022-06-26 13:28:50|825.47|816.37|825.59|816.49|825.62|816.52|825.44|816.34|15
1656250140000|2022-06-26 13:29:00|825.63|816.53|825.6|816.5|825.66|816.56|825.6|816.5|6
1656250150000|2022-06-26 13:29:10|825.59|816.49|825.65|816.55|825.65|816.55|825.51|816.41|10
1656250160000|2022-06-26 13:29:20|825.66|816.56|826.91|817.81|826.92|817.82|825.66|816.56|24
1656250170000|2022-06-26 13:29:30|826.89|817.79|826.88|817.78|826.89|817.79|826.82|817.72|7
1656250180000|2022-06-26 13:29:40|826.83|817.73|827|817.9|827|817.9|826.77|817.67|11
1656250190000|2022-06-26 13:29:50|826.98|817.88|826.92|817.82|826.99|817.89|826.92|817.82|12
1656250200000|2022-06-26 13:30:00|826.93|817.83|826.78|817.68|826.94|817.84|826.51|817.41|20
1656250210000|2022-06-26 13:30:10|826.75|817.65|827.5|818.4|827.51|818.41|826.7|817.6|18
1656250220000|2022-06-26 13:30:20|827.43|818.33|827.73|818.63|827.75|818.65|827.42|818.32|11
1656250230000|2022-06-26 13:30:30|827.68|818.58|827.12|818.02|827.69|818.59|827.12|818.02|10
1656250240000|2022-06-26 13:30:40|827.08|817.98|826.42|817.32|827.08|817.98|826.42|817.32|17
1656250250000|2022-06-26 13:30:50|826.41|817.31|825.98|816.88|826.42|817.32|825.91|816.81|16
1656250260000|2022-06-26 13:31:00|825.99|816.89|826.93|817.83|826.98|817.88|825.98|816.88|17
1656250270000|2022-06-26 13:31:10|826.94|817.84|826.95|817.85|826.95|817.85|826.93|817.83|11
1656250280000|2022-06-26 13:31:20|826.93|817.83|827.07|817.97|827.14|818.04|826.93|817.83|13
1656250290000|2022-06-26 13:31:30|827.09|817.99|826.98|817.88|827.09|817.99|826.96|817.86|7
1656250300000|2022-06-26 13:31:40|826.96|817.86|827.13|818.03|827.13|818.03|826.96|817.86|8
1656250310000|2022-06-26 13:31:50|827.14|818.04|827.63|818.53|827.64|818.54|827.12|818.02|13
1656250320000|2022-06-26 13:32:00|827.64|818.54|827.7|818.6|827.86|818.76|827.55|818.45|19
1656250330000|2022-06-26 13:32:10|827.69|818.59|827.73|818.63|827.73|818.63|827.69|818.59|12
1656250340000|2022-06-26 13:32:20|827.75|818.65|828.01|818.91|828.06|818.96|827.75|818.65|16
1656250350000|2022-06-26 13:32:30|828.03|818.93|828.13|819.03|828.16|819.06|828.01|818.91|14
1656250360000|2022-06-26 13:32:40|828.14|819.04|828.06|818.96|828.14|819.04|828.06|818.96|3
1656250370000|2022-06-26 13:32:50|828.07|818.97|827.89|818.79|828.07|818.97|827.82|818.72|14
1656250380000|2022-06-26 13:33:00|827.9|818.8|828.04|818.94|828.04|818.94|827.9|818.8|11
1656250390000|2022-06-26 13:33:10|828.06|818.96|828.21|819.11|828.23|819.13|828.06|818.96|6
1656250400000|2022-06-26 13:33:20|828.13|819.03|828.25|819.15|828.25|819.15|828.13|819.03|11
1656250410000|2022-06-26 13:33:30|828.24|819.14|828.32|819.22|828.32|819.22|828.08|818.98|16
1656250420000|2022-06-26 13:33:40|828.61|819.51|828.72|819.62|828.72|819.62|828.61|819.51|11
1656250430000|2022-06-26 13:33:50|828.73|819.63|828.79|819.69|828.79|819.69|828.73|819.63|9
1656250440000|2022-06-26 13:34:00|828.77|819.67|828.67|819.57|828.77|819.67|828.67|819.57|6
1656250450000|2022-06-26 13:34:10|828.62|819.52|827.91|818.81|828.62|819.52|827.91|818.81|15
1656250460000|2022-06-26 13:34:20|827.92|818.82|827.81|818.71|827.92|818.82|827.81|818.71|3
1656250470000|2022-06-26 13:34:30|827.7|818.6|827.24|818.14|827.7|818.6|827.22|818.12|13
1656250480000|2022-06-26 13:34:40|827.21|818.11|827.08|817.98|827.24|818.14|827.08|817.98|7
1656250490000|2022-06-26 13:34:50|827.09|817.99|827.57|818.47|827.65|818.55|827.09|817.99|17
1656250500000|2022-06-26 13:35:00|827.61|818.51|827.6|818.5|827.61|818.51|827.57|818.47|3
1656250510000|2022-06-26 13:35:10|827.75|818.65|827.79|818.69|827.79|818.69|827.74|818.64|11
1656250520000|2022-06-26 13:35:20|827.81|818.71|827.88|818.78|827.89|818.79|827.81|818.71|6
1656250530000|2022-06-26 13:35:30|827.89|818.79|827.88|818.78|827.89|818.79|827.88|818.78|4
1656250540000|2022-06-26 13:35:40|827.87|818.77|827.18|818.08|827.87|818.77|827.18|818.08|22
1656250550000|2022-06-26 13:35:50|827.19|818.09|827.75|818.65|827.77|818.67|827.15|818.05|23
1656250560000|2022-06-26 13:36:00|827.77|818.67|827.77|818.67|827.81|818.71|827.73|818.63|16
1656250570000|2022-06-26 13:36:10|827.79|818.69|827.76|818.66|827.79|818.69|827.72|818.62|17
1656250580000|2022-06-26 13:36:20|827.77|818.67|827.76|818.66|827.77|818.67|827.7|818.6|15
1656250590000|2022-06-26 13:36:30|827.74|818.64|827.76|818.66|827.77|818.67|827.74|818.64|3
1656250600000|2022-06-26 13:36:40|827.77|818.67|827.83|818.73|827.89|818.79|827.77|818.67|12
1656250610000|2022-06-26 13:36:50|827.79|818.69|827.73|818.63|827.79|818.69|827.73|818.63|9
1656250620000|2022-06-26 13:37:00|827.75|818.65|827.66|818.56|827.75|818.65|827.66|818.56|6
1656250630000|2022-06-26 13:37:10|827.69|818.59|827.63|818.53|827.69|818.59|827.59|818.49|11
1656250640000|2022-06-26 13:37:20|827.62|818.52|827.86|818.76|827.86|818.76|827.62|818.52|9
1656250650000|2022-06-26 13:37:30|827.87|818.77|827.86|818.76|827.88|818.78|827.83|818.73|12
1656250660000|2022-06-26 13:37:40|827.83|818.73|827.92|818.82|827.94|818.84|827.83|818.73|6
1656250670000|2022-06-26 13:37:50|827.93|818.83|827.92|818.82|827.93|818.83|827.92|818.82|4
1656250680000|2022-06-26 13:38:00|827.93|818.83|827.93|818.83|828|818.9|827.88|818.78|9
1656250690000|2022-06-26 13:38:10|827.88|818.78|828.66|819.56|828.66|819.56|827.88|818.78|15
1656250700000|2022-06-26 13:38:20|828.61|819.51|828.75|819.65|828.76|819.66|828.61|819.51|4
1656250710000|2022-06-26 13:38:30|828.74|819.64|828.74|819.64|828.74|819.64|828.74|819.64|1
1656250720000|2022-06-26 13:38:40|828.75|819.65|828.09|818.99|828.75|819.65|828.08|818.98|8
1656250730000|2022-06-26 13:38:50|828.06|818.96|828.17|819.07|828.18|819.08|828.06|818.96|9
1656250740000|2022-06-26 13:39:00|828.18|819.08|828.09|818.99|828.18|819.08|828.09|818.99|4
1656250750000|2022-06-26 13:39:10|828.07|818.97|825.94|816.84|828.07|818.97|825.91|816.81|28
1656250760000|2022-06-26 13:39:20|825.95|816.85|825.81|816.71|825.95|816.85|825.79|816.69|13
1656250770000|2022-06-26 13:39:30|825.8|816.7|824.1|815|825.8|816.7|824.1|815|25
1656250780000|2022-06-26 13:39:40|824.03|814.93|824.62|815.52|824.62|815.52|823.57|814.47|23
1656250790000|2022-06-26 13:39:50|824.48|815.38|824.52|815.42|824.64|815.54|824.1|815|21
1656250800000|2022-06-26 13:40:00|824.44|815.34|823.75|814.65|824.49|815.39|823.72|814.62|22
1656250810000|2022-06-26 13:40:10|823.42|814.32|823.85|814.75|823.85|814.75|823.42|814.32|15
1656250820000|2022-06-26 13:40:20|823.87|814.77|824.49|815.39|824.6|815.5|823.86|814.76|20
1656250830000|2022-06-26 13:40:30|824.48|815.38|823.86|814.76|824.53|815.43|823.86|814.76|23
1656250840000|2022-06-26 13:40:40|823.85|814.75|824.44|815.34|824.58|815.48|823.84|814.74|18
1656250850000|2022-06-26 13:40:50|824.45|815.35|824.78|815.68|824.85|815.75|824.45|815.35|23
1656250860000|2022-06-26 13:41:00|824.8|815.7|824.84|815.74|824.87|815.77|824.78|815.68|17
1656250870000|2022-06-26 13:41:10|824.78|815.68|824.77|815.67|824.79|815.69|824.7|815.6|12
1656250880000|2022-06-26 13:41:20|824.76|815.66|824.07|814.97|824.8|815.7|824.07|814.97|15
1656250890000|2022-06-26 13:41:30|824.09|814.99|824.44|815.34|824.46|815.36|824.08|814.98|18
1656250900000|2022-06-26 13:41:40|824.49|815.39|824.82|815.72|824.82|815.72|824.47|815.37|14
1656250910000|2022-06-26 13:41:50|824.86|815.76|824.97|815.87|825.01|815.91|824.86|815.76|12
1656250920000|2022-06-26 13:42:00|824.96|815.86|824.68|815.58|824.96|815.86|824.66|815.56|10
1656250930000|2022-06-26 13:42:10|824.65|815.55|823.95|814.85|824.66|815.56|823.95|814.85|12
1656250940000|2022-06-26 13:42:20|823.96|814.86|823.7|814.6|823.96|814.86|823.7|814.6|11
1656250950000|2022-06-26 13:42:30|823.74|814.64|823.72|814.62|823.74|814.64|823.72|814.62|10
1656250960000|2022-06-26 13:42:40|823.71|814.61|823.72|814.62|823.73|814.63|823.64|814.54|14
1656250970000|2022-06-26 13:42:50|823.71|814.61|823.76|814.66|823.77|814.67|823.71|814.61|11
1656250980000|2022-06-26 13:43:00|823.77|814.67|823.84|814.74|823.84|814.74|823.77|814.67|5
1656250990000|2022-06-26 13:43:10|823.83|814.73|823.87|814.77|823.98|814.88|823.83|814.73|17
1656251000000|2022-06-26 13:43:20|823.84|814.74|823.85|814.75|823.85|814.75|823.81|814.71|8
1656251010000|2022-06-26 13:43:30|823.86|814.76|823.85|814.75|823.86|814.76|823.85|814.75|2
1656251020000|2022-06-26 13:43:40|823.84|814.74|823.81|814.71|823.85|814.75|823.8|814.7|5
1656251030000|2022-06-26 13:43:50|823.79|814.69|823.83|814.73|823.84|814.74|823.79|814.69|3
1656251040000|2022-06-26 13:44:00|823.84|814.74|823.95|814.85|823.97|814.87|823.84|814.74|12
1656251050000|2022-06-26 13:44:10|823.96|814.86|824.01|814.91|824.04|814.94|823.93|814.83|10
1656251060000|2022-06-26 13:44:20|824.04|814.94|824.05|814.95|824.07|814.97|824.02|814.92|6
1656251070000|2022-06-26 13:44:30|824.09|814.99|824.08|814.98|824.11|815.01|824.06|814.96|7
1656251080000|2022-06-26 13:44:40|824.09|814.99|824.07|814.97|824.09|814.99|824|814.9|8
1656251090000|2022-06-26 13:44:50|824.06|814.96|824.6|815.5|824.68|815.58|824.06|814.96|15
1656251100000|2022-06-26 13:45:00|824.59|815.49|824.72|815.62|824.72|815.62|824.58|815.48|15
1656251110000|2022-06-26 13:45:10|824.7|815.6|824.78|815.68|824.82|815.72|824.65|815.55|8
1656251120000|2022-06-26 13:45:20|824.82|815.72|825.01|815.91|825.04|815.94|824.78|815.68|19
1656251130000|2022-06-26 13:45:30|825|815.9|824.59|815.49|825|815.9|824.59|815.49|23
1656251140000|2022-06-26 13:45:40|824.58|815.48|824.59|815.49|824.59|815.49|824.12|815.02|14
1656251150000|2022-06-26 13:45:50|824.58|815.48|824.76|815.66|824.76|815.66|824.58|815.48|6
1656251160000|2022-06-26 13:46:00|824.69|815.59|824.69|815.59|824.79|815.69|824.64|815.54|16
1656251170000|2022-06-26 13:46:10|824.6|815.5|824.61|815.51|824.71|815.61|824.6|815.5|18
1656251180000|2022-06-26 13:46:20|824.49|815.39|824.46|815.36|824.5|815.4|824.17|815.07|11
1656251190000|2022-06-26 13:46:30|824.42|815.32|824.72|815.62|824.73|815.63|824.42|815.32|14
1656251200000|2022-06-26 13:46:40|824.68|815.58|824.58|815.48|824.68|815.58|824.56|815.46|10
1656251210000|2022-06-26 13:46:50|824.59|815.49|824.54|815.44|824.6|815.5|824.53|815.43|7
1656251220000|2022-06-26 13:47:00|824.57|815.47|824.5|815.4|824.57|815.47|824.49|815.39|4
1656251230000|2022-06-26 13:47:10|824.51|815.41|824.52|815.42|824.57|815.47|824.49|815.39|10
1656251240000|2022-06-26 13:47:20|824.57|815.47|825.56|816.46|825.58|816.48|824.57|815.47|23
1656251250000|2022-06-26 13:47:30|825.55|816.45|824.89|815.79|825.55|816.45|824.76|815.66|25
1656251260000|2022-06-26 13:47:40|824.88|815.78|824.69|815.59|824.89|815.79|824.69|815.59|13
1656251270000|2022-06-26 13:47:50|824.76|815.66|824.84|815.74|824.84|815.74|824.74|815.64|11
1656251280000|2022-06-26 13:48:00|824.83|815.73|824.94|815.84|824.97|815.87|824.83|815.73|4
1656251290000|2022-06-26 13:48:10|824.95|815.85|824.94|815.84|824.95|815.85|824.8|815.7|8
1656251300000|2022-06-26 13:48:20|824.92|815.82|825.02|815.92|825.02|815.92|824.91|815.81|10
1656251310000|2022-06-26 13:48:30|825.01|815.91|825.54|816.44|825.55|816.45|825.01|815.91|11
1656251320000|2022-06-26 13:48:40|825.51|816.41|825.66|816.56|825.69|816.59|825.5|816.4|13
1656251330000|2022-06-26 13:48:50|825.64|816.54|825.47|816.37|825.64|816.54|825.47|816.37|12
1656251340000|2022-06-26 13:49:00|825.49|816.39|825.85|816.75|825.85|816.75|825.49|816.39|18
1656251350000|2022-06-26 13:49:10|825.87|816.77|825.15|816.05|825.87|816.77|825.15|816.05|17
1656251360000|2022-06-26 13:49:20|825.1|816|824.95|815.85|825.1|816|824.92|815.82|8
1656251370000|2022-06-26 13:49:30|824.93|815.83|825.01|815.91|825.01|815.91|824.92|815.82|8
1656251380000|2022-06-26 13:49:40|824.96|815.86|824.79|815.69|824.98|815.88|824.75|815.65|19
1656251390000|2022-06-26 13:49:50|824.78|815.68|824.9|815.8|824.95|815.85|824.75|815.65|13
1656251400000|2022-06-26 13:50:00|824.89|815.79|825.52|816.42|825.52|816.42|824.89|815.79|19
1656251410000|2022-06-26 13:50:10|825.55|816.45|826.49|817.39|826.49|817.39|825.55|816.45|22
1656251420000|2022-06-26 13:50:20|826.5|817.4|827.39|818.29|827.55|818.45|826.48|817.38|22
1656251430000|2022-06-26 13:50:30|827.36|818.26|826.98|817.88|827.36|818.26|826.92|817.82|28
1656251440000|2022-06-26 13:50:40|826.91|817.81|826.67|817.57|826.92|817.82|826.67|817.57|17
1656251450000|2022-06-26 13:50:50|826.63|817.53|825.9|816.8|826.63|817.53|825.9|816.8|23
1656251460000|2022-06-26 13:51:00|825.91|816.81|825.14|816.04|825.91|816.81|825.14|816.04|20
1656251470000|2022-06-26 13:51:10|825.05|815.95|825.24|816.14|825.24|816.14|825.05|815.95|9
1656251480000|2022-06-26 13:51:20|825.23|816.13|825.23|816.13|825.24|816.14|825.23|816.13|5
1656251490000|2022-06-26 13:51:30|825.24|816.14|825.66|816.56|825.66|816.56|825.23|816.13|16
1656251500000|2022-06-26 13:51:40|825.65|816.55|825.55|816.45|825.66|816.56|825.51|816.41|20
1656251510000|2022-06-26 13:51:50|825.6|816.5|825.08|815.98|825.68|816.58|825.03|815.93|20
1656251520000|2022-06-26 13:52:00|825.07|815.97|825.69|816.59|825.69|816.59|825.05|815.95|23
1656251530000|2022-06-26 13:52:10|825.66|816.56|825.18|816.08|825.67|816.57|825.13|816.03|16
1656251540000|2022-06-26 13:52:20|825.27|816.17|825.86|816.76|825.86|816.76|825.25|816.15|14
1656251550000|2022-06-26 13:52:30|825.85|816.75|825.84|816.74|825.88|816.78|825.83|816.73|15
1656251560000|2022-06-26 13:52:40|825.85|816.75|825.25|816.15|825.91|816.81|825.24|816.14|24
1656251570000|2022-06-26 13:52:50|825.24|816.14|825.12|816.02|825.24|816.14|825.1|816|13
1656251580000|2022-06-26 13:53:00|825.1|816|825.18|816.08|825.18|816.08|825.05|815.95|10
1656251590000|2022-06-26 13:53:10|825.21|816.11|825.27|816.17|825.27|816.17|825.2|816.1|7
1656251600000|2022-06-26 13:53:20|825.32|816.22|825.64|816.54|825.65|816.55|825.32|816.22|8
1656251610000|2022-06-26 13:53:30|825.63|816.53|825.85|816.75|825.85|816.75|825.63|816.53|15
1656251620000|2022-06-26 13:53:40|825.84|816.74|825.96|816.86|825.96|816.86|825.84|816.74|10
1656251630000|2022-06-26 13:53:50|825.99|816.89|826.62|817.52|826.72|817.62|825.97|816.87|25
1656251640000|2022-06-26 13:54:00|826.61|817.51|826.29|817.19|826.61|817.51|826.16|817.06|21
1656251650000|2022-06-26 13:54:10|826.3|817.2|826.78|817.68|826.78|817.68|826.28|817.18|16
1656251660000|2022-06-26 13:54:20|826.77|817.67|826.66|817.56|826.78|817.68|826.66|817.56|9
1656251670000|2022-06-26 13:54:30|826.65|817.55|825.97|816.87|826.65|817.55|825.97|816.87|14
1656251680000|2022-06-26 13:54:40|825.98|816.88|825.98|816.88|826.07|816.97|825.94|816.84|18
1656251690000|2022-06-26 13:54:50|825.96|816.86|826.01|816.91|826.07|816.97|825.96|816.86|7
1656251700000|2022-06-26 13:55:00|825.99|816.89|826.02|816.92|826.02|816.92|825.99|816.89|2
1656251710000|2022-06-26 13:55:10|825.99|816.89|826.13|817.03|826.14|817.04|825.89|816.79|20
1656251720000|2022-06-26 13:55:20|826.14|817.04|826.53|817.43|826.54|817.44|826.03|816.93|20
1656251730000|2022-06-26 13:55:30|826.54|817.44|826.22|817.12|826.54|817.44|826.07|816.97|13
1656251740000|2022-06-26 13:55:40|826.21|817.11|826.66|817.56|826.67|817.57|826.15|817.05|17
1656251750000|2022-06-26 13:55:50|826.68|817.58|826.97|817.87|826.98|817.88|826.68|817.58|12
1656251760000|2022-06-26 13:56:00|826.95|817.85|827.11|818.01|827.18|818.08|826.95|817.85|23
1656251770000|2022-06-26 13:56:10|827.07|817.97|827.05|817.95|827.08|817.98|826.96|817.86|16
1656251780000|2022-06-26 13:56:20|827.08|817.98|827.24|818.14|827.24|818.14|827.08|817.98|7
1656251790000|2022-06-26 13:56:30|827.25|818.15|827.88|818.78|827.88|818.78|827.25|818.15|21
1656251800000|2022-06-26 13:56:40|827.87|818.77|827.88|818.78|827.88|818.78|827.79|818.69|18
1656251810000|2022-06-26 13:56:50|827.93|818.83|827.81|818.71|827.95|818.85|827.76|818.66|19
1656251820000|2022-06-26 13:57:00|827.75|818.65|827.79|818.69|827.85|818.75|827.75|818.65|19
1656251830000|2022-06-26 13:57:10|827.78|818.68|827.92|818.82|827.92|818.82|827.76|818.66|11
1656251840000|2022-06-26 13:57:20|827.94|818.84|827.94|818.84|828.02|818.92|827.94|818.84|7
1656251850000|2022-06-26 13:57:30|827.93|818.83|827.9|818.8|827.93|818.83|827.85|818.75|8
1656251860000|2022-06-26 13:57:40|827.94|818.84|828.01|818.91|828.04|818.94|827.94|818.84|17
1656251870000|2022-06-26 13:57:50|828.03|818.93|828.58|819.48|828.66|819.56|828.03|818.93|25
1656251880000|2022-06-26 13:58:00|828.57|819.47|828.71|819.61|828.71|819.61|828.52|819.42|13
1656251890000|2022-06-26 13:58:10|828.69|819.59|828.58|819.48|828.69|819.59|828.54|819.44|13
1656251900000|2022-06-26 13:58:20|828.56|819.46|828.71|819.61|828.73|819.63|828.55|819.45|13
1656251910000|2022-06-26 13:58:30|828.68|819.58|828.71|819.61|828.77|819.67|828.68|819.58|10
1656251920000|2022-06-26 13:58:40|828.66|819.56|828.65|819.55|828.74|819.64|828.57|819.47|15
1656251930000|2022-06-26 13:58:50|828.62|819.52|828.72|819.62|828.76|819.66|828.62|819.52|15
1656251940000|2022-06-26 13:59:00|828.67|819.57|828.78|819.68|828.78|819.68|828.67|819.57|9
1656251950000|2022-06-26 13:59:10|828.77|819.67|828.68|819.58|828.78|819.68|828.67|819.57|6
1656251960000|2022-06-26 13:59:20|828.67|819.57|828.06|818.96|828.73|819.63|828.03|818.93|17
1656251970000|2022-06-26 13:59:30|828.03|818.93|828.29|819.19|828.29|819.19|827.98|818.88|16
1656251980000|2022-06-26 13:59:40|828.24|819.14|828.66|819.56|828.67|819.57|828.24|819.14|8
1656251990000|2022-06-26 13:59:50|828.59|819.49|828.68|819.58|828.74|819.64|828.53|819.43|12
1656252000000|2022-06-26 14:00:00|828.72|819.62|828.47|819.37|828.72|819.62|828.46|819.36|9
1656252010000|2022-06-26 14:00:10|828.73|819.63|828.75|819.65|828.78|819.68|828.72|819.62|9
1656252020000|2022-06-26 14:00:20|828.76|819.66|828.8|819.7|828.8|819.7|828.75|819.65|10
1656252030000|2022-06-26 14:00:30|828.79|819.69|828.76|819.66|828.82|819.72|828.76|819.66|12
1656252040000|2022-06-26 14:00:40|828.84|819.74|828.98|819.88|828.98|819.88|828.84|819.74|9
1656252050000|2022-06-26 14:00:50|829.06|819.96|829.13|820.03|829.14|820.04|829.04|819.94|6
1656252060000|2022-06-26 14:01:00|829.14|820.04|829.57|820.47|829.67|820.57|829.12|820.02|15
1656252070000|2022-06-26 14:01:10|829.68|820.58|829.57|820.47|829.7|820.6|829.17|820.07|22
1656252080000|2022-06-26 14:01:20|829.55|820.45|829.27|820.17|829.62|820.52|829.21|820.11|16
1656252090000|2022-06-26 14:01:30|829.28|820.18|828.97|819.87|829.28|820.18|828.96|819.86|11
1656252100000|2022-06-26 14:01:40|828.98|819.88|829|819.9|829|819.9|828.97|819.87|9
1656252110000|2022-06-26 14:01:50|828.98|819.88|829.54|820.44|829.67|820.57|828.97|819.87|24
1656252120000|2022-06-26 14:02:00|829.52|820.42|829.62|820.52|829.64|820.54|829.12|820.02|25
1656252130000|2022-06-26 14:02:10|829.6|820.5|829.95|820.85|829.97|820.87|829.6|820.5|17
1656252140000|2022-06-26 14:02:20|829.92|820.82|829.95|820.85|829.98|820.88|829.9|820.8|11
1656252150000|2022-06-26 14:02:30|829.98|820.88|830.59|821.49|830.72|821.62|829.98|820.88|20
1656252160000|2022-06-26 14:02:40|830.61|821.51|830.88|821.78|830.96|821.86|830.59|821.49|19
1656252170000|2022-06-26 14:02:50|830.91|821.81|830.9|821.8|830.96|821.86|830.87|821.77|12
1656252180000|2022-06-26 14:03:00|830.99|821.89|831|821.9|831.01|821.91|830.97|821.87|9
1656252190000|2022-06-26 14:03:10|830.98|821.88|831.51|822.41|831.51|822.41|830.98|821.88|14
1656252200000|2022-06-26 14:03:20|831.5|822.4|831.78|822.68|831.78|822.68|831.5|822.4|27
1656252210000|2022-06-26 14:03:30|831.76|822.66|831.17|822.07|831.76|822.66|831.17|822.07|17
1656252220000|2022-06-26 14:03:40|831.15|822.05|831.59|822.49|831.72|822.62|831.15|822.05|15
1656252230000|2022-06-26 14:03:50|831.64|822.54|831.73|822.63|831.73|822.63|831.58|822.48|8
1656252240000|2022-06-26 14:04:00|831.75|822.65|831.83|822.73|831.88|822.78|831.75|822.65|18
1656252250000|2022-06-26 14:04:10|831.87|822.77|831.84|822.74|831.92|822.82|831.84|822.74|9
1656252260000|2022-06-26 14:04:20|831.86|822.76|831.96|822.86|832|822.9|831.86|822.76|13
1656252270000|2022-06-26 14:04:30|831.98|822.88|831.9|822.8|832.03|822.93|831.9|822.8|17
1656252280000|2022-06-26 14:04:40|831.89|822.79|831.79|822.69|831.89|822.79|831.76|822.66|15
1656252290000|2022-06-26 14:04:50|831.8|822.7|831.77|822.67|831.8|822.7|831.76|822.66|7
1656252300000|2022-06-26 14:05:00|831.76|822.66|831.62|822.52|831.76|822.66|831.28|822.18|14
1656252310000|2022-06-26 14:05:10|831.63|822.53|831.72|822.62|831.74|822.64|831.63|822.53|9
1656252320000|2022-06-26 14:05:20|831.7|822.6|831.77|822.67|831.77|822.67|831.7|822.6|12
1656252330000|2022-06-26 14:05:30|831.75|822.65|831.67|822.57|831.77|822.67|831.67|822.57|12
1656252340000|2022-06-26 14:05:40|831.64|822.54|831.67|822.57|831.67|822.57|831.61|822.51|4
1656252350000|2022-06-26 14:05:50|831.64|822.54|831.64|822.54|831.64|822.54|831.64|822.54|1
1656252360000|2022-06-26 14:06:00|831.75|822.65|831.66|822.56|831.75|822.65|831.66|822.56|7
1656252370000|2022-06-26 14:06:10|831.72|822.62|831.72|822.62|831.72|822.62|831.72|822.62|1
1656252380000|2022-06-26 14:06:20|831.71|822.61|831.91|822.81|832.02|822.92|831.71|822.61|17
1656252390000|2022-06-26 14:06:30|831.94|822.84|832.03|822.93|832.05|822.95|831.94|822.84|11
1656252400000|2022-06-26 14:06:40|832.02|822.92|832.69|823.59|832.7|823.6|832.02|822.92|18
1656252410000|2022-06-26 14:06:50|832.67|823.57|832.94|823.84|832.94|823.84|832.61|823.51|16
1656252420000|2022-06-26 14:07:00|832.96|823.86|834.05|824.95|834.07|824.97|832.96|823.86|16
1656252430000|2022-06-26 14:07:10|834.06|824.96|833.94|824.84|834.11|825.01|833.88|824.78|15
1656252440000|2022-06-26 14:07:20|833.92|824.82|833.95|824.85|833.97|824.87|833.89|824.79|10
1656252450000|2022-06-26 14:07:30|833.94|824.84|833.93|824.83|833.94|824.84|833.9|824.8|7
1656252460000|2022-06-26 14:07:40|833.95|824.85|833.87|824.77|833.95|824.85|833.87|824.77|7
1656252470000|2022-06-26 14:07:50|833.9|824.8|833.86|824.76|833.9|824.8|833.85|824.75|5
1656252480000|2022-06-26 14:08:00|833.89|824.79|833.93|824.83|833.95|824.85|833.89|824.79|10
1656252490000|2022-06-26 14:08:10|833.85|824.75|833.21|824.11|833.85|824.75|833.2|824.1|10
1656252500000|2022-06-26 14:08:20|833.2|824.1|833.23|824.13|833.27|824.17|833.2|824.1|8
1656252510000|2022-06-26 14:08:30|833.19|824.09|833.13|824.03|833.19|824.09|833.13|824.03|4
1656252520000|2022-06-26 14:08:40|833.16|824.06|833.09|823.99|833.16|824.06|833.08|823.98|7
1656252530000|2022-06-26 14:08:50|833.04|823.94|833.08|823.98|833.08|823.98|833.04|823.94|2
1656252540000|2022-06-26 14:09:00|832.97|823.87|833|823.9|833.05|823.95|832.97|823.87|3
1656252550000|2022-06-26 14:09:10|833.06|823.96|833.07|823.97|833.07|823.97|833.06|823.96|4
1656252560000|2022-06-26 14:09:20|833.06|823.96|833.2|824.1|833.25|824.15|833.06|823.96|10
1656252570000|2022-06-26 14:09:30|833.24|824.14|833.2|824.1|833.25|824.15|833.2|824.1|10
1656252580000|2022-06-26 14:09:40|833.34|824.24|833.67|824.57|833.67|824.57|833.32|824.22|4
1656252590000|2022-06-26 14:09:50|833.61|824.51|833.24|824.14|833.76|824.66|833.24|824.14|9
1656252600000|2022-06-26 14:10:00|833.2|824.1|833.09|823.99|833.29|824.19|833.09|823.99|7
1656252610000|2022-06-26 14:10:10|833.07|823.97|833.06|823.96|833.07|823.97|833.06|823.96|2
1656252620000|2022-06-26 14:10:20|833.07|823.97|832.22|823.12|833.08|823.98|832.22|823.12|18
1656252630000|2022-06-26 14:10:30|832.16|823.06|832.61|823.51|832.61|823.51|832.16|823.06|3
1656252640000|2022-06-26 14:10:40|832.59|823.49|832.22|823.12|832.83|823.73|832.22|823.12|6
1656252650000|2022-06-26 14:10:50|832.18|823.08|832.21|823.11|832.26|823.16|832.18|823.08|8
1656252660000|2022-06-26 14:11:00|832.18|823.08|832.19|823.09|832.2|823.1|832.17|823.07|8
1656252670000|2022-06-26 14:11:10|832.16|823.06|832.3|823.2|832.3|823.2|832.16|823.06|11
1656252680000|2022-06-26 14:11:20|832.57|823.47|832.57|823.47|832.57|823.47|832.52|823.42|5
1656252690000|2022-06-26 14:11:30|832.55|823.45|832.81|823.71|832.82|823.72|832.55|823.45|5
1656252700000|2022-06-26 14:11:40|832.8|823.7|832.81|823.71|832.81|823.71|832.8|823.7|2
1656252710000|2022-06-26 14:11:50|832.8|823.7|832.81|823.71|832.81|823.71|832.8|823.7|4
1656252720000|2022-06-26 14:12:00|832.8|823.7|832.86|823.76|832.86|823.76|832.8|823.7|3
1656252730000|2022-06-26 14:12:10|832.85|823.75|832.87|823.77|832.87|823.77|832.84|823.74|5
1656252740000|2022-06-26 14:12:20|832.9|823.8|832.75|823.65|832.91|823.81|832.74|823.64|14
1656252750000|2022-06-26 14:12:30|832.77|823.67|832.77|823.67|832.77|823.67|832.75|823.65|5
1656252770000|2022-06-26 14:12:50|832.75|823.65|832.76|823.66|832.77|823.67|832.74|823.64|11
1656252780000|2022-06-26 14:13:00|832.77|823.67|832.89|823.79|832.94|823.84|832.74|823.64|16
1656252790000|2022-06-26 14:13:10|832.9|823.8|832.91|823.81|832.91|823.81|832.89|823.79|8
1656252800000|2022-06-26 14:13:20|832.9|823.8|832.93|823.83|832.93|823.83|832.83|823.73|4
1656252810000|2022-06-26 14:13:30|832.83|823.73|832.99|823.89|833.04|823.94|832.77|823.67|20
1656252820000|2022-06-26 14:13:40|833|823.9|832.91|823.81|833.06|823.96|832.91|823.81|11
1656252830000|2022-06-26 14:13:50|832.9|823.8|832.86|823.76|832.9|823.8|832.84|823.74|7
1656252840000|2022-06-26 14:14:00|832.88|823.78|833.11|824.01|833.14|824.04|832.88|823.78|9
1656252850000|2022-06-26 14:14:10|833.01|823.91|832.94|823.84|833.09|823.99|832.9|823.8|14
1656252860000|2022-06-26 14:14:20|832.92|823.82|832.78|823.68|832.92|823.82|832.78|823.68|7
1656252870000|2022-06-26 14:14:30|832.81|823.71|832.88|823.78|832.99|823.89|832.78|823.68|20
1656252880000|2022-06-26 14:14:40|833.01|823.91|832.89|823.79|833.05|823.95|832.89|823.79|12
1656252890000|2022-06-26 14:14:50|832.88|823.78|832.31|823.21|832.88|823.78|832.31|823.21|14
1656252900000|2022-06-26 14:15:00|832.3|823.2|832.26|823.16|832.3|823.2|832.25|823.15|7
1656252910000|2022-06-26 14:15:10|832.25|823.15|831.99|822.89|832.25|823.15|831.99|822.89|12
1656252920000|2022-06-26 14:15:20|831.92|822.82|831.84|822.74|831.99|822.89|831.84|822.74|9
1656252930000|2022-06-26 14:15:30|831.82|822.72|831.79|822.69|831.88|822.78|831.79|822.69|11
1656252940000|2022-06-26 14:15:40|831.74|822.64|831.11|822.01|831.74|822.64|831.11|822.01|14
1656252950000|2022-06-26 14:15:50|831.1|822|831.25|822.15|831.25|822.15|831.08|821.98|16
1656252960000|2022-06-26 14:16:00|831.27|822.17|831.79|822.69|831.79|822.69|831.27|822.17|7
1656252970000|2022-06-26 14:16:10|831.82|822.72|831.83|822.73|831.83|822.73|831.81|822.71|3
1656252980000|2022-06-26 14:16:20|831.98|822.88|832.05|822.95|832.05|822.95|831.91|822.81|5
1656252990000|2022-06-26 14:16:30|832|822.9|832.59|823.49|832.61|823.51|832|822.9|8
1656253000000|2022-06-26 14:16:40|832.76|823.66|832.95|823.85|832.99|823.89|832.76|823.66|20
1656253010000|2022-06-26 14:16:50|833.09|823.99|832.95|823.85|833.1|824|832.95|823.85|11
1656253020000|2022-06-26 14:17:00|833|823.9|832.98|823.88|833.04|823.94|832.96|823.86|5
1656253030000|2022-06-26 14:17:10|832.96|823.86|832.96|823.86|833|823.9|832.96|823.86|5
1656253040000|2022-06-26 14:17:20|832.93|823.83|832.93|823.83|832.93|823.83|832.93|823.83|1
1656253050000|2022-06-26 14:17:30|832.95|823.85|832.96|823.86|832.96|823.86|832.95|823.85|2
1656253060000|2022-06-26 14:17:40|832.94|823.84|831.99|822.89|832.94|823.84|831.99|822.89|20
1656253070000|2022-06-26 14:17:50|832.06|822.96|831.85|822.75|832.06|822.96|831.81|822.71|9
1656253080000|2022-06-26 14:18:00|831.89|822.79|832.62|823.52|832.74|823.64|831.89|822.79|21
1656253090000|2022-06-26 14:18:10|832.74|823.64|832.74|823.64|832.79|823.69|832.74|823.64|6
1656253100000|2022-06-26 14:18:20|832.71|823.61|831.49|822.39|832.71|823.61|831.23|822.13|25
1656253110000|2022-06-26 14:18:30|831.48|822.38|831.77|822.67|831.88|822.78|831.48|822.38|22
1656253120000|2022-06-26 14:18:40|831.79|822.69|831.74|822.64|831.88|822.78|831.74|822.64|17
1656253130000|2022-06-26 14:18:50|831.72|822.62|831.02|821.92|831.72|822.62|831.02|821.92|13
1656253140000|2022-06-26 14:19:00|831.01|821.91|830.81|821.71|831.03|821.93|830.8|821.7|13
1656253150000|2022-06-26 14:19:10|830.82|821.72|830.83|821.73|830.84|821.74|830.8|821.7|7
1656253160000|2022-06-26 14:19:20|830.86|821.76|830.83|821.73|830.86|821.76|830.83|821.73|4
1656253170000|2022-06-26 14:19:30|830.82|821.72|830.75|821.65|830.88|821.78|830.75|821.65|10
1656253180000|2022-06-26 14:19:40|830.76|821.66|830.85|821.75|830.91|821.81|830.76|821.66|8
1656253190000|2022-06-26 14:19:50|830.84|821.74|830.75|821.65|830.84|821.74|830.75|821.65|4
1656253200000|2022-06-26 14:20:00|830.73|821.63|829.26|820.16|830.75|821.65|829.26|820.16|22
1656253210000|2022-06-26 14:20:10|829.36|820.26|828.95|819.85|829.36|820.26|828.95|819.85|17
1656253220000|2022-06-26 14:20:20|828.97|819.87|829.11|820.01|829.11|820.01|828.96|819.86|9
1656253230000|2022-06-26 14:20:30|829.1|820|829.88|820.78|829.98|820.88|829.1|820|19
1656253240000|2022-06-26 14:20:40|829.89|820.79|829.93|820.83|829.98|820.88|829.87|820.77|9
1656253250000|2022-06-26 14:20:50|829.92|820.82|829.93|820.83|829.93|820.83|829.92|820.82|4
1656253260000|2022-06-26 14:21:00|829.96|820.86|829.93|820.83|829.97|820.87|829.91|820.81|13
1656253270000|2022-06-26 14:21:10|829.84|820.74|829.83|820.73|829.87|820.77|829.83|820.73|8
1656253280000|2022-06-26 14:21:20|829.88|820.78|829.78|820.68|829.9|820.8|829.74|820.64|15
1656253290000|2022-06-26 14:21:30|829.77|820.67|829.57|820.47|829.77|820.67|829.57|820.47|16
1656253300000|2022-06-26 14:21:40|829.54|820.44|829.82|820.72|829.82|820.72|829.54|820.44|9
1656253310000|2022-06-26 14:21:50|829.81|820.71|829.96|820.86|830.01|820.91|829.81|820.71|13
1656253320000|2022-06-26 14:22:00|830.01|820.91|830.09|820.99|830.09|820.99|829.98|820.88|7
1656253330000|2022-06-26 14:22:10|830.08|820.98|830.44|821.34|830.44|821.34|830.08|820.98|16
1656253340000|2022-06-26 14:22:20|830.49|821.39|830.52|821.42|830.59|821.49|830.45|821.35|13
1656253350000|2022-06-26 14:22:30|830.51|821.41|830.5|821.4|830.52|821.42|830.5|821.4|3
1656253360000|2022-06-26 14:22:40|830.53|821.43|830.5|821.4|830.53|821.43|830.5|821.4|3
1656253370000|2022-06-26 14:22:50|830.52|821.42|830.24|821.14|830.52|821.42|830.11|821.01|7
1656253380000|2022-06-26 14:23:00|830.25|821.15|830.51|821.41|830.51|821.41|830|820.9|12
1656253390000|2022-06-26 14:23:10|830.52|821.42|830.65|821.55|830.68|821.58|830.44|821.34|17
1656253400000|2022-06-26 14:23:20|830.67|821.57|830.63|821.53|830.67|821.57|830.63|821.53|7
1656253410000|2022-06-26 14:23:30|830.65|821.55|830.32|821.22|830.67|821.57|830.29|821.19|11
1656253420000|2022-06-26 14:23:40|830.31|821.21|829.99|820.89|830.31|821.21|829.93|820.83|9
1656253430000|2022-06-26 14:23:50|829.97|820.87|829.97|820.87|829.97|820.87|829.97|820.87|1
1656253440000|2022-06-26 14:24:00|830|820.9|829.97|820.87|830|820.9|829.89|820.79|10
1656253450000|2022-06-26 14:24:10|830.04|820.94|830.11|821.01|830.11|821.01|830.03|820.93|10
1656253460000|2022-06-26 14:24:20|830.16|821.06|830.69|821.59|830.73|821.63|830.16|821.06|13
1656253470000|2022-06-26 14:24:30|830.66|821.56|830.69|821.59|830.69|821.59|830.64|821.54|4
1656253480000|2022-06-26 14:24:40|830.73|821.63|830.61|821.51|830.73|821.63|830.6|821.5|11
1656253490000|2022-06-26 14:24:50|830.62|821.52|830.63|821.53|830.65|821.55|830.62|821.52|3
1656253500000|2022-06-26 14:25:00|830.64|821.54|830.6|821.5|830.66|821.56|830.57|821.47|7
1656253510000|2022-06-26 14:25:10|830.64|821.54|830.58|821.48|830.64|821.54|830.56|821.46|7
1656253520000|2022-06-26 14:25:20|830.6|821.5|830.78|821.68|830.8|821.7|830.6|821.5|10
1656253530000|2022-06-26 14:25:30|830.79|821.69|830.81|821.71|830.81|821.71|830.77|821.67|12
1656253540000|2022-06-26 14:25:40|830.8|821.7|830.76|821.66|830.81|821.71|830.75|821.65|7
1656253550000|2022-06-26 14:25:50|830.77|821.67|830.9|821.8|830.9|821.8|830.77|821.67|5
1656253560000|2022-06-26 14:26:00|830.87|821.77|831.17|822.07|831.56|822.46|830.85|821.75|21
1656253570000|2022-06-26 14:26:10|831.14|822.04|831.65|822.55|831.65|822.55|831.04|821.94|15
1656253580000|2022-06-26 14:26:20|831.69|822.59|832.41|823.31|832.81|823.71|831.67|822.57|32
1656253590000|2022-06-26 14:26:30|832.39|823.29|831.95|822.85|832.39|823.29|831.95|822.85|9
1656253600000|2022-06-26 14:26:40|831.94|822.84|832.73|823.63|832.74|823.64|831.93|822.83|19
1656253610000|2022-06-26 14:26:50|832.71|823.61|832.7|823.6|832.75|823.65|832.65|823.55|15
1656253620000|2022-06-26 14:27:00|832.68|823.58|832.6|823.5|832.7|823.6|832.59|823.49|9
1656253630000|2022-06-26 14:27:10|832.61|823.51|832.5|823.4|832.71|823.61|832.5|823.4|16
1656253640000|2022-06-26 14:27:20|832.26|823.16|831.13|822.03|832.26|823.16|831.13|822.03|16
1656253650000|2022-06-26 14:27:30|831.18|822.08|831.31|822.21|831.31|822.21|831.16|822.06|9
1656253660000|2022-06-26 14:27:40|831.32|822.22|831.72|822.62|831.81|822.71|831.12|822.02|20
1656253670000|2022-06-26 14:27:50|831.67|822.57|831.82|822.72|831.82|822.72|831.66|822.56|13
1656253680000|2022-06-26 14:28:00|831.85|822.75|831.75|822.65|831.85|822.75|831.73|822.63|8
1656253690000|2022-06-26 14:28:10|831.77|822.67|831.74|822.64|831.77|822.67|831.74|822.64|7
1656253700000|2022-06-26 14:28:20|831.73|822.63|831.66|822.56|831.73|822.63|831.66|822.56|5
1656253710000|2022-06-26 14:28:30|831.68|822.58|831.68|822.58|831.68|822.58|831.67|822.57|3
1656253720000|2022-06-26 14:28:40|831.7|822.6|831.72|822.62|831.75|822.65|831.7|822.6|4
1656253730000|2022-06-26 14:28:50|831.71|822.61|831.8|822.7|831.8|822.7|831.71|822.61|8
1656253740000|2022-06-26 14:29:00|831.81|822.71|831.99|822.89|832.01|822.91|831.81|822.71|16
1656253750000|2022-06-26 14:29:10|832.01|822.91|832.49|823.39|832.49|823.39|832.01|822.91|11
1656253760000|2022-06-26 14:29:20|832.72|823.62|832.82|823.72|832.82|823.72|832.71|823.61|14
1656253770000|2022-06-26 14:29:30|832.83|823.73|832.69|823.59|832.88|823.78|832.67|823.57|18
1656253780000|2022-06-26 14:29:40|832.7|823.6|832.75|823.65|832.79|823.69|832.69|823.59|16
1656253790000|2022-06-26 14:29:50|832.76|823.66|832.18|823.08|832.76|823.66|832.12|823.02|26
1656253800000|2022-06-26 14:30:00|832.19|823.09|832.14|823.04|832.64|823.54|832.14|823.04|12
1656253810000|2022-06-26 14:30:10|832.1|823|831.74|822.64|832.17|823.07|831.74|822.64|17
1656253820000|2022-06-26 14:30:20|831.76|822.66|832.15|823.05|832.15|823.05|831.76|822.66|20
1656253830000|2022-06-26 14:30:30|832.16|823.06|833.59|824.49|833.67|824.57|832.16|823.06|31
1656253840000|2022-06-26 14:30:40|833.38|824.28|833.21|824.11|833.38|824.28|833.07|823.97|13
1656253850000|2022-06-26 14:30:50|833.2|824.1|833.72|824.62|833.72|824.62|833.2|824.1|14
1656253860000|2022-06-26 14:31:00|833.73|824.63|833.6|824.5|833.73|824.63|833.6|824.5|9
1656253870000|2022-06-26 14:31:10|833.58|824.48|833.54|824.44|833.58|824.48|833.48|824.38|8
1656253880000|2022-06-26 14:31:20|833.55|824.45|833.21|824.11|833.63|824.53|833.21|824.11|18
1656253890000|2022-06-26 14:31:30|833.2|824.1|832.97|823.87|833.21|824.11|832.97|823.87|15
1656253900000|2022-06-26 14:31:40|832.92|823.82|832.79|823.69|832.93|823.83|832.76|823.66|11
1656253910000|2022-06-26 14:31:50|832.77|823.67|832.77|823.67|832.79|823.69|832.74|823.64|14
1656253920000|2022-06-26 14:32:00|832.74|823.64|832.01|822.91|832.77|823.67|832.01|822.91|13
1656253930000|2022-06-26 14:32:10|832|822.9|831.68|822.58|832|822.9|831.68|822.58|12
1656253940000|2022-06-26 14:32:20|831.6|822.5|831.06|821.96|831.6|822.5|831.06|821.96|10
1656253950000|2022-06-26 14:32:30|831.03|821.93|830.97|821.87|831.03|821.93|830.93|821.83|16
1656253960000|2022-06-26 14:32:40|830.96|821.86|831|821.9|831|821.9|830.92|821.82|11
1656253970000|2022-06-26 14:32:50|830.95|821.85|830.95|821.85|830.97|821.87|830.95|821.85|3
1656253980000|2022-06-26 14:33:00|830.97|821.87|830.97|821.87|831.01|821.91|830.95|821.85|10
1656253990000|2022-06-26 14:33:10|831|821.9|831.09|821.99|831.09|821.99|830.95|821.85|17
1656254000000|2022-06-26 14:33:20|831.07|821.97|831.57|822.47|831.67|822.57|831.07|821.97|15
1656254010000|2022-06-26 14:33:30|831.61|822.51|831.72|822.62|831.72|822.62|831.61|822.51|8
1656254020000|2022-06-26 14:33:40|831.71|822.61|831.62|822.52|831.71|822.61|831.59|822.49|10
1656254030000|2022-06-26 14:33:50|831.66|822.56|831.76|822.66|831.76|822.66|831.66|822.56|8
1656254040000|2022-06-26 14:34:00|831.75|822.65|831.63|822.53|831.79|822.69|831.59|822.49|11
1656254050000|2022-06-26 14:34:10|831.67|822.57|831.62|822.52|831.71|822.61|831.6|822.5|11
1656254060000|2022-06-26 14:34:20|831.65|822.55|831.62|822.52|831.66|822.56|831.61|822.51|9
1656254070000|2022-06-26 14:34:30|831.61|822.51|831.58|822.48|831.61|822.51|831.58|822.48|2
1656254080000|2022-06-26 14:34:40|831.61|822.51|831.64|822.54|831.64|822.54|831.61|822.51|3
1656254090000|2022-06-26 14:34:50|831.63|822.53|831.56|822.46|831.65|822.55|831.56|822.46|8
1656254100000|2022-06-26 14:35:00|831.57|822.47|831.18|822.08|831.63|822.53|831.16|822.06|14
1656254110000|2022-06-26 14:35:10|831.17|822.07|830.64|821.54|831.17|822.07|830.64|821.54|14
1656254120000|2022-06-26 14:35:20|830.56|821.46|830.28|821.18|830.56|821.46|830.28|821.18|6
1656254130000|2022-06-26 14:35:30|830.15|821.05|830.42|821.32|830.42|821.32|830.1|821|13
1656254140000|2022-06-26 14:35:40|830.43|821.33|830.13|821.03|830.43|821.33|830.1|821|10
1656254150000|2022-06-26 14:35:50|830.48|821.38|830.99|821.89|831.07|821.97|830.48|821.38|20
1656254160000|2022-06-26 14:36:00|830.97|821.87|830.26|821.16|830.97|821.87|830.23|821.13|21
1656254170000|2022-06-26 14:36:10|830.27|821.17|830.68|821.58|830.81|821.71|830.17|821.07|24
1656254180000|2022-06-26 14:36:20|830.71|821.61|830.76|821.66|830.76|821.66|830.67|821.57|8
1656254190000|2022-06-26 14:36:30|830.78|821.68|830.79|821.69|830.82|821.72|830.78|821.68|3
1656254200000|2022-06-26 14:36:40|830.8|821.7|831.49|822.39|831.49|822.39|830.8|821.7|18
1656254210000|2022-06-26 14:36:50|831.44|822.34|831.66|822.56|831.72|822.62|831.44|822.34|9
1656254220000|2022-06-26 14:37:00|831.64|822.54|831.83|822.73|831.89|822.79|831.64|822.54|10
1656254230000|2022-06-26 14:37:10|831.82|822.72|831.02|821.92|831.83|822.73|831.02|821.92|18
1656254240000|2022-06-26 14:37:20|831.04|821.94|831.01|821.91|831.04|821.94|830.96|821.86|9
1656254250000|2022-06-26 14:37:30|831.02|821.92|831.02|821.92|831.03|821.93|830.99|821.89|9
1656254260000|2022-06-26 14:37:40|831.04|821.94|830.82|821.72|831.13|822.03|830.81|821.71|12
1656254270000|2022-06-26 14:37:50|830.8|821.7|830.19|821.09|830.8|821.7|830.19|821.09|16
1656254280000|2022-06-26 14:38:00|830.02|820.92|830.22|821.12|830.71|821.61|830.02|820.92|15
1656254290000|2022-06-26 14:38:10|830.24|821.14|830.8|821.7|830.8|821.7|830.22|821.12|12
1656254300000|2022-06-26 14:38:20|830.79|821.69|830.74|821.64|830.8|821.7|830.27|821.17|21
1656254310000|2022-06-26 14:38:30|830.83|821.73|830.76|821.66|830.83|821.73|830.76|821.66|5
1656254320000|2022-06-26 14:38:40|830.74|821.64|830.72|821.62|830.78|821.68|830.7|821.6|6
1656254330000|2022-06-26 14:38:50|830.7|821.6|830.66|821.56|830.72|821.62|830.66|821.56|4
1656254340000|2022-06-26 14:39:00|830.7|821.6|830.74|821.64|830.74|821.64|830.67|821.57|12
1656254350000|2022-06-26 14:39:10|830.76|821.66|830.92|821.82|830.92|821.82|830.76|821.66|13
1656254360000|2022-06-26 14:39:20|831.08|821.98|831.75|822.65|831.83|822.73|831.08|821.98|14
1656254370000|2022-06-26 14:39:30|831.77|822.67|831.7|822.6|831.77|822.67|831.67|822.57|8
1656254380000|2022-06-26 14:39:40|831.65|822.55|831.13|822.03|831.65|822.55|831.13|822.03|7
1656254390000|2022-06-26 14:39:50|831.11|822.01|831.07|821.97|831.11|822.01|831.07|821.97|5
1656254400000|2022-06-26 14:40:00|831.08|821.98|831.01|821.91|831.08|821.98|831.01|821.91|5
1656254410000|2022-06-26 14:40:10|831.03|821.93|831.01|821.91|831.03|821.93|831.01|821.91|5
1656254420000|2022-06-26 14:40:20|831.02|821.92|831.13|822.03|831.13|822.03|831.01|821.91|5
1656254430000|2022-06-26 14:40:30|831.07|821.97|831.16|822.06|831.16|822.06|831.01|821.91|10
1656254440000|2022-06-26 14:40:40|831.18|822.08|831.19|822.09|831.19|822.09|831.18|822.08|2
1656254450000|2022-06-26 14:40:50|831.18|822.08|831.78|822.68|831.79|822.69|831.18|822.08|21
1656254460000|2022-06-26 14:41:00|831.77|822.67|831.82|822.72|831.87|822.77|831.77|822.67|9
1656254470000|2022-06-26 14:41:10|831.83|822.73|831.81|822.71|831.83|822.73|831.81|822.71|2
1656254480000|2022-06-26 14:41:20|831.8|822.7|832.11|823.01|832.11|823.01|831.78|822.68|16
1656254490000|2022-06-26 14:41:30|832.09|822.99|832.78|823.68|832.78|823.68|832.09|822.99|14
1656254500000|2022-06-26 14:41:40|832.82|823.72|832.23|823.13|832.82|823.72|832.22|823.12|15
1656254510000|2022-06-26 14:41:50|832.18|823.08|832.01|822.91|832.18|823.08|832.01|822.91|8
1656254520000|2022-06-26 14:42:00|831.97|822.87|832|822.9|832.06|822.96|831.9|822.8|9
1656254530000|2022-06-26 14:42:10|832.04|822.94|831.95|822.85|832.06|822.96|831.94|822.84|11
1656254540000|2022-06-26 14:42:20|831.93|822.83|832.08|822.98|832.08|822.98|831.93|822.83|12
1656254550000|2022-06-26 14:42:30|832.07|822.97|832.1|823|832.1|823|832.07|822.97|7
1656254560000|2022-06-26 14:42:40|832.07|822.97|831.93|822.83|832.07|822.97|831.93|822.83|9
1656254570000|2022-06-26 14:42:50|831.96|822.86|831.95|822.85|831.98|822.88|831.93|822.83|10
1656254580000|2022-06-26 14:43:00|831.98|822.88|832.16|823.06|832.16|823.06|831.95|822.85|12
1656254590000|2022-06-26 14:43:10|832.17|823.07|832.21|823.11|832.22|823.12|832.16|823.06|11
1656254600000|2022-06-26 14:43:20|832.2|823.1|832.33|823.23|832.37|823.27|832.2|823.1|15
1656254610000|2022-06-26 14:43:30|832.34|823.24|832.87|823.77|832.87|823.77|832.33|823.23|17
1656254620000|2022-06-26 14:43:40|832.85|823.75|832.19|823.09|832.88|823.78|832.19|823.09|20
1656254630000|2022-06-26 14:43:50|832.13|823.03|832.13|823.03|832.13|823.03|832.13|823.03|1
1656254640000|2022-06-26 14:44:00|832.19|823.09|831.96|822.86|832.19|823.09|831.96|822.86|6
1656254650000|2022-06-26 14:44:10|832.02|822.92|831.74|822.64|832.03|822.93|831.41|822.31|13
1656254660000|2022-06-26 14:44:20|831.72|822.62|831.73|822.63|831.74|822.64|831.72|822.62|3
1656254670000|2022-06-26 14:44:30|831.71|822.61|830.97|821.87|831.76|822.66|830.95|821.85|15
1656254680000|2022-06-26 14:44:40|830.95|821.85|830.86|821.76|830.96|821.86|830.81|821.71|13
1656254690000|2022-06-26 14:44:50|830.87|821.77|830.86|821.76|830.93|821.83|830.78|821.68|11
1656254700000|2022-06-26 14:45:00|830.9|821.8|830.77|821.67|830.98|821.88|830.77|821.67|10
1656254710000|2022-06-26 14:45:10|830.73|821.63|830.77|821.67|830.77|821.67|830.7|821.6|6
1656254720000|2022-06-26 14:45:20|830.78|821.68|831.06|821.96|831.06|821.96|830.76|821.66|11
1656254730000|2022-06-26 14:45:30|831.03|821.93|831.62|822.52|831.62|822.52|831.03|821.93|9
1656254740000|2022-06-26 14:45:40|831.59|822.49|831.52|822.42|831.6|822.5|831.52|822.42|10
1656254750000|2022-06-26 14:45:50|831.51|822.41|831.75|822.65|831.77|822.67|831.51|822.41|8
1656254760000|2022-06-26 14:46:00|831.77|822.67|831.7|822.6|831.84|822.74|831.7|822.6|7
1656254770000|2022-06-26 14:46:10|831.67|822.57|831.64|822.54|831.69|822.59|831.29|822.19|8
1656254780000|2022-06-26 14:46:20|831.65|822.55|831.18|822.08|831.75|822.65|831.18|822.08|11
1656254790000|2022-06-26 14:46:30|831.13|822.03|831.15|822.05|831.16|822.06|831.12|822.02|5
1656254800000|2022-06-26 14:46:40|831.16|822.06|831.16|822.06|831.16|822.06|831.15|822.05|3
1656254810000|2022-06-26 14:46:50|831.14|822.04|831.09|821.99|831.15|822.05|831.09|821.99|5
1656254820000|2022-06-26 14:47:00|831.08|821.98|831.08|821.98|831.11|822.01|831.01|821.91|14
1656254830000|2022-06-26 14:47:10|831.09|821.99|831.14|822.04|831.17|822.07|831.05|821.95|15
1656254840000|2022-06-26 14:47:20|831.13|822.03|831.1|822|831.13|822.03|830.99|821.89|16
1656254850000|2022-06-26 14:47:30|831.09|821.99|831.1|822|831.1|822|831.09|821.99|2
1656254860000|2022-06-26 14:47:40|831.09|821.99|831.03|821.93|831.09|821.99|831|821.9|8
1656254870000|2022-06-26 14:47:50|831|821.9|830.93|821.83|831|821.9|830.87|821.77|8
1656254880000|2022-06-26 14:48:00|830.95|821.85|831.13|822.03|831.14|822.04|830.95|821.85|16
1656254890000|2022-06-26 14:48:10|831.2|822.1|831.22|822.12|831.22|822.12|831.18|822.08|9
1656254910000|2022-06-26 14:48:30|831.21|822.11|831.26|822.16|831.27|822.17|831.19|822.09|9
1656254920000|2022-06-26 14:48:40|831.23|822.13|831.25|822.15|831.25|822.15|831.1|822|16
1656254930000|2022-06-26 14:48:50|831.23|822.13|831.2|822.1|831.24|822.14|831.2|822.1|4
1656254940000|2022-06-26 14:49:00|831.23|822.13|831.2|822.1|831.24|822.14|831.2|822.1|7
1656254950000|2022-06-26 14:49:10|831.19|822.09|831.13|822.03|831.19|822.09|831.11|822.01|6
1656254960000|2022-06-26 14:49:20|831.14|822.04|831.1|822|831.14|822.04|831.1|822|4
1656254970000|2022-06-26 14:49:30|831.09|821.99|831.11|822.01|831.12|822.02|831.09|821.99|8
1656254980000|2022-06-26 14:49:40|831.1|822|831.06|821.96|831.11|822.01|831.06|821.96|6
1656254990000|2022-06-26 14:49:50|831.1|822|831.09|821.99|831.11|822.01|831.07|821.97|8
1656255000000|2022-06-26 14:50:00|831.1|822|831.18|822.08|831.18|822.08|831.1|822|8
1656255010000|2022-06-26 14:50:10|831.17|822.07|831.18|822.08|831.18|822.08|831.17|822.07|2
1656255020000|2022-06-26 14:50:20|831.19|822.09|831.18|822.08|831.19|822.09|831.17|822.07|4
1656255030000|2022-06-26 14:50:30|831.08|821.98|830.95|821.85|831.1|822|830.95|821.85|4
1656255040000|2022-06-26 14:50:40|830.97|821.87|830.95|821.85|830.97|821.87|830.95|821.85|2
1656255050000|2022-06-26 14:50:50|830.97|821.87|830.92|821.82|830.97|821.87|830.91|821.81|6
1656255060000|2022-06-26 14:51:00|830.95|821.85|830.77|821.67|830.95|821.85|830.76|821.66|11
1656255080000|2022-06-26 14:51:20|830.76|821.66|830.76|821.66|830.77|821.67|830.74|821.64|9
1656255090000|2022-06-26 14:51:30|830.74|821.64|830.21|821.11|830.74|821.64|830.16|821.06|12
1656255100000|2022-06-26 14:51:40|830.2|821.1|830.12|821.02|830.2|821.1|830.12|821.02|8
1656255110000|2022-06-26 14:51:50|830.14|821.04|829.94|820.84|830.14|821.04|829.91|820.81|12
1656255120000|2022-06-26 14:52:00|829.96|820.86|829.9|820.8|829.96|820.86|829.9|820.8|6
1656255130000|2022-06-26 14:52:10|829.94|820.84|829.95|820.85|829.95|820.85|829.86|820.76|4
1656255140000|2022-06-26 14:52:20|829.94|820.84|829.91|820.81|829.94|820.84|829.91|820.81|5
1656255150000|2022-06-26 14:52:30|829.92|820.82|829.8|820.7|829.92|820.82|829.8|820.7|2
1656255170000|2022-06-26 14:52:50|829.81|820.71|829.82|820.72|829.83|820.73|829.81|820.71|4
1656255180000|2022-06-26 14:53:00|829.86|820.76|829.87|820.77|829.87|820.77|829.86|820.76|2
1656255190000|2022-06-26 14:53:10|829.86|820.76|829.86|820.76|829.86|820.76|829.86|820.76|1
1656255200000|2022-06-26 14:53:20|829.84|820.74|829.83|820.73|829.95|820.85|829.82|820.72|11
1656255210000|2022-06-26 14:53:30|829.82|820.72|829.88|820.78|829.88|820.78|829.82|820.72|9
1656255220000|2022-06-26 14:53:40|829.82|820.72|829.87|820.77|829.87|820.77|829.8|820.7|5
1656255230000|2022-06-26 14:53:50|829.86|820.76|829.86|820.76|829.86|820.76|829.86|820.76|1
1656255240000|2022-06-26 14:54:00|829.75|820.65|829.74|820.64|829.75|820.65|829.74|820.64|4
1656255250000|2022-06-26 14:54:10|829.72|820.62|829.11|820.01|829.72|820.62|829.11|820.01|6
1656255260000|2022-06-26 14:54:20|829.16|820.06|828.13|819.03|829.16|820.06|828.13|819.03|11
1656255270000|2022-06-26 14:54:30|828.09|818.99|828.17|819.07|828.17|819.07|828.09|818.99|6
1656255280000|2022-06-26 14:54:40|828.13|819.03|828.16|819.06|828.16|819.06|828.13|819.03|2
1656255290000|2022-06-26 14:54:50|828.14|819.04|828.77|819.67|828.79|819.69|828.14|819.04|11
1656255300000|2022-06-26 14:55:00|828.81|819.71|828.34|819.24|828.95|819.85|828.34|819.24|15
1656255310000|2022-06-26 14:55:10|828.35|819.25|828.31|819.21|828.35|819.25|828.31|819.21|3
1656255320000|2022-06-26 14:55:20|828.35|819.25|828.35|819.25|828.35|819.25|828.35|819.25|1
1656255330000|2022-06-26 14:55:30|828.37|819.27|828.27|819.17|828.37|819.27|828.27|819.17|5
1656255340000|2022-06-26 14:55:40|828.51|819.41|828.97|819.87|828.97|819.87|828.51|819.41|7
1656255350000|2022-06-26 14:55:50|829.05|819.95|829.05|819.95|829.05|819.95|829.05|819.95|1
1656255360000|2022-06-26 14:56:00|829.17|820.07|829.17|820.07|829.17|820.07|829.17|820.07|1
1656255380000|2022-06-26 14:56:20|829.15|820.05|829.1|820|829.15|820.05|829.1|820|3
1656255400000|2022-06-26 14:56:40|829.12|820.02|829.12|820.02|829.12|820.02|829.1|820|3
1656255420000|2022-06-26 14:57:00|829.08|819.98|829.08|819.98|829.08|819.98|829.08|819.98|1
1656255430000|2022-06-26 14:57:10|829.09|819.99|828.99|819.89|829.09|819.99|828.99|819.89|2
1656255440000|2022-06-26 14:57:20|828.98|819.88|828.33|819.23|828.98|819.88|828.33|819.23|7
1656255450000|2022-06-26 14:57:30|828.32|819.22|828.33|819.23|828.33|819.23|828.32|819.22|2
1656255460000|2022-06-26 14:57:40|828.39|819.29|828.21|819.11|828.39|819.29|828.21|819.11|2
1656255470000|2022-06-26 14:57:50|828.24|819.14|828.27|819.17|828.3|819.2|828.21|819.11|14
1656255480000|2022-06-26 14:58:00|828.31|819.21|828.32|819.22|828.35|819.25|828.27|819.17|8
1656255490000|2022-06-26 14:58:10|828.28|819.18|828.42|819.32|828.42|819.32|828.28|819.18|5
1656255500000|2022-06-26 14:58:20|828.46|819.36|828.79|819.69|828.79|819.69|828.42|819.32|10
1656255510000|2022-06-26 14:58:30|828.9|819.8|828.35|819.25|828.95|819.85|828.35|819.25|8
1656255520000|2022-06-26 14:58:40|828.34|819.24|828.1|819|828.34|819.24|828.08|818.98|6
1656255530000|2022-06-26 14:58:50|828.09|818.99|827.94|818.84|828.09|818.99|827.94|818.84|5
1656255540000|2022-06-26 14:59:00|827.86|818.76|827.75|818.65|827.86|818.76|827.75|818.65|9
1656255550000|2022-06-26 14:59:10|827.73|818.63|827.19|818.09|827.75|818.65|827.19|818.09|10
1656255560000|2022-06-26 14:59:20|827.25|818.15|827.12|818.02|827.25|818.15|827.12|818.02|3
1656255570000|2022-06-26 14:59:30|827.13|818.03|827.12|818.02|827.13|818.03|827.12|818.02|6
1656255580000|2022-06-26 14:59:40|827.13|818.03|827.13|818.03|827.13|818.03|827.12|818.02|7
1656255590000|2022-06-26 14:59:50|827.12|818.02|827.19|818.09|827.19|818.09|827.04|817.94|8
1656255600000|2022-06-26 15:00:00|827.2|818.1|827.69|818.59|827.98|818.88|827.2|818.1|25
1656255610000|2022-06-26 15:00:10|827.68|818.58|827.77|818.67|827.83|818.73|827.68|818.58|13
1656255620000|2022-06-26 15:00:20|827.78|818.68|827.78|818.68|827.78|818.68|827.78|818.68|1
1656255630000|2022-06-26 15:00:30|827.76|818.66|827.75|818.65|827.78|818.68|827.75|818.65|6
1656255640000|2022-06-26 15:00:40|827.8|818.7|827.84|818.74|827.84|818.74|827.8|818.7|4
1656255650000|2022-06-26 15:00:50|827.88|818.78|827.81|818.71|827.91|818.81|827.81|818.71|12
1656255660000|2022-06-26 15:01:00|827.85|818.75|827.78|818.68|827.85|818.75|827.77|818.67|9
1656255670000|2022-06-26 15:01:10|827.76|818.66|827.76|818.66|827.76|818.66|827.76|818.66|1
1656255680000|2022-06-26 15:01:20|827.75|818.65|827.78|818.68|827.8|818.7|827.75|818.65|10
1656255690000|2022-06-26 15:01:30|827.8|818.7|827.22|818.12|827.8|818.7|827.22|818.12|13
1656255700000|2022-06-26 15:01:40|827.2|818.1|826.15|817.05|827.22|818.12|826.15|817.05|24
1656255710000|2022-06-26 15:01:50|826.2|817.1|826.05|816.95|826.31|817.21|826.04|816.94|9
1656255720000|2022-06-26 15:02:00|826.09|816.99|826.04|816.94|826.09|816.99|826.04|816.94|3
1656255730000|2022-06-26 15:02:10|826.03|816.93|825.85|816.75|826.03|816.93|825.82|816.72|9
1656255740000|2022-06-26 15:02:20|825.84|816.74|824.85|815.75|825.84|816.74|824.85|815.75|17
1656255750000|2022-06-26 15:02:30|824.84|815.74|821.87|812.77|824.84|815.74|821.84|812.74|29
1656255760000|2022-06-26 15:02:40|821.86|812.76|823.1|814|823.73|814.63|821.66|812.56|36
1656255770000|2022-06-26 15:02:50|822.86|813.76|822.36|813.26|823.25|814.15|821.97|812.87|28
1656255780000|2022-06-26 15:03:00|822.5|813.4|822.34|813.24|822.55|813.45|822.26|813.16|27
1656255790000|2022-06-26 15:03:10|822.36|813.26|821.88|812.78|822.58|813.48|821.88|812.78|30
1656255800000|2022-06-26 15:03:20|821.91|812.81|822|812.9|822.44|813.34|821.91|812.81|16
1656255810000|2022-06-26 15:03:30|822.01|812.91|821.94|812.84|822.01|812.91|821.92|812.82|9
1656255820000|2022-06-26 15:03:40|821.93|812.83|821.82|812.72|821.93|812.83|821.82|812.72|4
1656255830000|2022-06-26 15:03:50|821.81|812.71|820.86|811.76|821.81|812.71|820.86|811.76|18
1656255840000|2022-06-26 15:04:00|820.87|811.77|821.11|812.01|821.11|812.01|820.08|810.98|21
1656255850000|2022-06-26 15:04:10|821.43|812.33|821.07|811.97|821.6|812.5|821|811.9|29
1656255860000|2022-06-26 15:04:20|821.06|811.96|820.64|811.54|821.47|812.37|820.64|811.54|20
1656255870000|2022-06-26 15:04:30|820.67|811.57|820.6|811.5|820.68|811.58|820.6|811.5|6
1656255880000|2022-06-26 15:04:40|820.65|811.55|820.68|811.58|820.68|811.58|820.63|811.53|7
1656255890000|2022-06-26 15:04:50|820.6|811.5|819.75|810.65|820.6|811.5|819.74|810.64|21
1656255900000|2022-06-26 15:05:00|819.72|810.62|814.54|805.44|819.72|810.62|814.54|805.44|32
1656255910000|2022-06-26 15:05:10|814.51|805.41|814.22|805.12|814.51|805.41|813.96|804.86|27
1656255920000|2022-06-26 15:05:20|814.28|805.18|813.99|804.89|814.37|805.27|813.99|804.89|26
1656255930000|2022-06-26 15:05:30|814|804.9|815|805.9|815.43|806.33|813.98|804.88|36
1656255940000|2022-06-26 15:05:40|814.99|805.89|815.07|805.97|815.51|806.41|814.86|805.76|26
1656255950000|2022-06-26 15:05:50|815.08|805.98|815.36|806.26|815.56|806.46|814.88|805.78|20
1656255960000|2022-06-26 15:06:00|815.4|806.3|814.04|804.94|815.49|806.39|814.04|804.94|25
1656255970000|2022-06-26 15:06:10|814.02|804.92|812.07|802.97|814.02|804.92|812.07|802.97|27
1656255980000|2022-06-26 15:06:20|812.03|802.93|811.88|802.78|812.4|803.3|811.55|802.45|35
1656255990000|2022-06-26 15:06:30|811.89|802.79|812.01|802.91|812.54|803.44|811.89|802.79|29
1656256000000|2022-06-26 15:06:40|812|802.9|812.58|803.48|812.58|803.48|811.97|802.87|19
1656256010000|2022-06-26 15:06:50|812.59|803.49|813.15|804.05|813.32|804.22|812.59|803.49|29
1656256020000|2022-06-26 15:07:00|813.17|804.07|813.2|804.1|813.34|804.24|813.14|804.04|20
1656256030000|2022-06-26 15:07:10|813.23|804.13|813.14|804.04|813.23|804.13|812.87|803.77|21
1656256040000|2022-06-26 15:07:20|813.22|804.12|813.43|804.33|813.43|804.33|813.11|804.01|26
1656256050000|2022-06-26 15:07:30|813.39|804.29|812.79|803.69|813.39|804.29|812.7|803.6|24
1656256060000|2022-06-26 15:07:40|812.76|803.66|812.21|803.11|812.79|803.69|812.21|803.11|25
1656256070000|2022-06-26 15:07:50|812|802.9|811.89|802.79|812|802.9|811.79|802.69|26
1656256080000|2022-06-26 15:08:00|811.9|802.8|811.67|802.57|812.52|803.42|811.67|802.57|32
1656256090000|2022-06-26 15:08:10|811.66|802.56|811.63|802.53|811.8|802.7|811.59|802.49|24
1656256100000|2022-06-26 15:08:20|811.64|802.54|811.14|802.04|811.65|802.55|810.78|801.68|23
1656256110000|2022-06-26 15:08:30|811.33|802.23|812.35|803.25|812.38|803.28|811.33|802.23|28
1656256120000|2022-06-26 15:08:40|812.32|803.22|811.89|802.79|812.32|803.22|811.89|802.79|18
1656256130000|2022-06-26 15:08:50|811.93|802.83|811.67|802.57|811.93|802.83|811.11|802.01|30
1656256140000|2022-06-26 15:09:00|811.69|802.59|812.23|803.13|812.23|803.13|811.61|802.51|30
1656256150000|2022-06-26 15:09:10|812.22|803.12|811.72|802.62|812.39|803.29|811.69|802.59|13
1656256160000|2022-06-26 15:09:20|811.7|802.6|811.78|802.68|811.82|802.72|811.7|802.6|15
1656256170000|2022-06-26 15:09:30|811.79|802.69|811.66|802.56|811.82|802.72|811.66|802.56|11
1656256180000|2022-06-26 15:09:40|811.69|802.59|811.65|802.55|811.74|802.64|811.57|802.47|15
1656256190000|2022-06-26 15:09:50|811.64|802.54|810.8|801.7|811.64|802.54|810.8|801.7|14
1656256200000|2022-06-26 15:10:00|810.82|801.72|810.96|801.86|811.42|802.32|810.79|801.69|22
1656256210000|2022-06-26 15:10:10|810.95|801.85|811.76|802.66|811.76|802.66|810.95|801.85|23
1656256220000|2022-06-26 15:10:20|811.74|802.64|812.32|803.22|812.32|803.22|811.74|802.64|21
1656256230000|2022-06-26 15:10:30|812.33|803.23|812.72|803.62|812.78|803.68|812.33|803.23|22
1656256240000|2022-06-26 15:10:40|812.76|803.66|813.6|804.5|813.71|804.61|812.76|803.66|23
1656256250000|2022-06-26 15:10:50|813.58|804.48|813.11|804.01|813.66|804.56|813.07|803.97|20
1656256260000|2022-06-26 15:11:00|813.29|804.19|813.45|804.35|813.49|804.39|813.23|804.13|17
1656256270000|2022-06-26 15:11:10|813.46|804.36|813.71|804.61|813.76|804.66|813.43|804.33|16
1656256280000|2022-06-26 15:11:20|813.76|804.66|813.64|804.54|813.87|804.77|813.19|804.09|28
1656256290000|2022-06-26 15:11:30|813.61|804.51|813.63|804.53|813.63|804.53|813.59|804.49|9
1656256300000|2022-06-26 15:11:40|813.66|804.56|813.54|804.44|813.66|804.56|813.44|804.34|11
1656256310000|2022-06-26 15:11:50|813.62|804.52|813.58|804.48|813.7|804.6|813.51|804.41|18
1656256320000|2022-06-26 15:12:00|813.49|804.39|813.57|804.47|813.57|804.47|813.49|804.39|8
1656256330000|2022-06-26 15:12:10|813.61|804.51|813.7|804.6|813.7|804.6|813.6|804.5|6
1656256340000|2022-06-26 15:12:20|813.73|804.63|813.9|804.8|813.9|804.8|813.66|804.56|20
1656256350000|2022-06-26 15:12:30|813.89|804.79|813.9|804.8|813.9|804.8|813.78|804.68|15
1656256360000|2022-06-26 15:12:40|813.92|804.82|813.86|804.76|813.95|804.85|813.82|804.72|11
1656256370000|2022-06-26 15:12:50|813.84|804.74|814.27|805.17|814.27|805.17|813.79|804.69|17
1656256380000|2022-06-26 15:13:00|814.29|805.19|814.02|804.92|814.5|805.4|814.02|804.92|20
1656256390000|2022-06-26 15:13:10|813.91|804.81|813.88|804.78|813.99|804.89|813.86|804.76|15
1656256400000|2022-06-26 15:13:20|813.86|804.76|813.99|804.89|814.01|804.91|813.86|804.76|16
1656256410000|2022-06-26 15:13:30|813.98|804.88|813.88|804.78|814.03|804.93|813.85|804.75|15
1656256420000|2022-06-26 15:13:40|813.8|804.7|814.28|805.18|814.29|805.19|813.8|804.7|15
1656256430000|2022-06-26 15:13:50|814.26|805.16|814.44|805.34|814.44|805.34|814.26|805.16|8
1656256440000|2022-06-26 15:14:00|814.47|805.37|814.85|805.75|814.85|805.75|814.45|805.35|16
1656256450000|2022-06-26 15:14:10|814.86|805.76|815.4|806.3|815.46|806.36|814.85|805.75|15
1656256460000|2022-06-26 15:14:20|815.37|806.27|815.13|806.03|815.58|806.48|815.11|806.01|13
1656256470000|2022-06-26 15:14:30|815.12|806.02|815.64|806.54|815.64|806.54|815.12|806.02|17
1656256480000|2022-06-26 15:14:40|815.62|806.52|815.79|806.69|816.14|807.04|815.62|806.52|23
1656256490000|2022-06-26 15:14:50|815.78|806.68|815.38|806.28|815.79|806.69|815.05|805.95|27
1656256500000|2022-06-26 15:15:00|815.32|806.22|813.36|804.26|815.32|806.22|813.35|804.25|21
1656256510000|2022-06-26 15:15:10|813.44|804.34|814.56|805.46|814.6|805.5|813.44|804.34|22
1656256520000|2022-06-26 15:15:20|814.57|805.47|814.69|805.59|814.69|805.59|814.49|805.39|26
1656256530000|2022-06-26 15:15:30|814.64|805.54|814.66|805.56|814.67|805.57|814.64|805.54|5
1656256540000|2022-06-26 15:15:40|814.65|805.55|813.84|804.74|814.65|805.55|813.84|804.74|12
1656256550000|2022-06-26 15:15:50|813.83|804.73|813.71|804.61|813.84|804.74|813.7|804.6|19
1656256560000|2022-06-26 15:16:00|813.68|804.58|813.77|804.67|813.79|804.69|813.68|804.58|13
1656256570000|2022-06-26 15:16:10|813.79|804.69|813.91|804.81|813.91|804.81|813.78|804.68|10
1656256580000|2022-06-26 15:16:20|813.92|804.82|814.31|805.21|814.31|805.21|813.92|804.82|18
1656256590000|2022-06-26 15:16:30|814.09|804.99|814.03|804.93|814.09|804.99|813.91|804.81|9
1656256600000|2022-06-26 15:16:40|814.09|804.99|814.57|805.47|814.57|805.47|814|804.9|10
1656256610000|2022-06-26 15:16:50|814.77|805.67|814.84|805.74|814.89|805.79|814.77|805.67|10
1656256620000|2022-06-26 15:17:00|814.8|805.7|814.77|805.67|814.82|805.72|814.75|805.65|12
1656256630000|2022-06-26 15:17:10|814.75|805.65|814.22|805.12|814.75|805.65|814.16|805.06|18
1656256640000|2022-06-26 15:17:20|814.61|805.51|814.16|805.06|814.61|805.51|814.16|805.06|10
1656256650000|2022-06-26 15:17:30|814.14|805.04|814.12|805.02|814.14|805.04|814.12|805.02|2
1656256660000|2022-06-26 15:17:40|814.15|805.05|813.89|804.79|814.17|805.07|813.89|804.79|10
1656256670000|2022-06-26 15:17:50|813.88|804.78|813.65|804.55|813.88|804.78|813.65|804.55|12
1656256680000|2022-06-26 15:18:00|813.66|804.56|813.69|804.59|813.72|804.62|813.66|804.56|7
1656256690000|2022-06-26 15:18:10|813.73|804.63|813.72|804.62|813.75|804.65|813.71|804.61|6
1656256700000|2022-06-26 15:18:20|813.71|804.61|813.73|804.63|813.73|804.63|813.7|804.6|11
1656256710000|2022-06-26 15:18:30|813.71|804.61|813.66|804.56|813.73|804.63|813.57|804.47|8
1656256720000|2022-06-26 15:18:40|813.57|804.47|813.42|804.32|813.64|804.54|813.18|804.08|23
1656256730000|2022-06-26 15:18:50|813.29|804.19|812.97|803.87|813.29|804.19|812.94|803.84|13
1656256740000|2022-06-26 15:19:00|812.98|803.88|813.09|803.99|813.16|804.06|812.98|803.88|14
1656256750000|2022-06-26 15:19:10|813.1|804|813.78|804.68|813.78|804.68|813.1|804|19
1656256760000|2022-06-26 15:19:20|813.79|804.69|813.93|804.83|813.93|804.83|813.77|804.67|11
1656256770000|2022-06-26 15:19:30|813.94|804.84|813.97|804.87|814|804.9|813.89|804.79|10
1656256780000|2022-06-26 15:19:40|813.99|804.89|813.95|804.85|813.99|804.89|813.94|804.84|5
1656256790000|2022-06-26 15:19:50|813.98|804.88|814.03|804.93|814.03|804.93|813.98|804.88|8
1656256800000|2022-06-26 15:20:00|814.02|804.92|814.02|804.92|814.03|804.93|814.02|804.92|5
1656256810000|2022-06-26 15:20:10|813.99|804.89|813.97|804.87|814|804.9|813.95|804.85|12
1656256820000|2022-06-26 15:20:20|813.99|804.89|813.96|804.86|813.99|804.89|813.96|804.86|5
1656256830000|2022-06-26 15:20:30|813.97|804.87|813.94|804.84|813.97|804.87|813.93|804.83|8
1656256840000|2022-06-26 15:20:40|813.96|804.86|813.98|804.88|814|804.9|813.94|804.84|8
1656256850000|2022-06-26 15:20:50|813.97|804.87|813.86|804.76|813.97|804.87|813.86|804.76|7
1656256860000|2022-06-26 15:21:00|813.85|804.75|813.68|804.58|813.85|804.75|813.68|804.58|8
1656256870000|2022-06-26 15:21:10|813.54|804.44|812.94|803.84|813.54|804.44|812.9|803.8|16
1656256880000|2022-06-26 15:21:20|812.97|803.87|813.01|803.91|813.01|803.91|812.92|803.82|11
1656256890000|2022-06-26 15:21:30|813.03|803.93|812.72|803.62|813.03|803.93|812.72|803.62|18
1656256900000|2022-06-26 15:21:40|812.73|803.63|811.97|802.87|812.98|803.88|811.94|802.84|24
1656256910000|2022-06-26 15:21:50|811.96|802.86|811.51|802.41|811.99|802.89|811.48|802.38|17
1656256920000|2022-06-26 15:22:00|811.52|802.42|811.48|802.38|811.52|802.42|811.39|802.29|15
1656256930000|2022-06-26 15:22:10|811.45|802.35|811.91|802.81|811.91|802.81|811.45|802.35|18
1656256940000|2022-06-26 15:22:20|811.93|802.83|812.39|803.29|812.51|803.41|811.93|802.83|15
1656256950000|2022-06-26 15:22:30|812.36|803.26|812.69|803.59|812.69|803.59|812.09|802.99|17
1656256960000|2022-06-26 15:22:40|812.88|803.78|812.9|803.8|812.94|803.84|812.87|803.77|10
1656256970000|2022-06-26 15:22:50|812.91|803.81|812.31|803.21|812.91|803.81|812.31|803.21|19
1656256980000|2022-06-26 15:23:00|812.3|803.2|811.92|802.82|812.31|803.21|811.92|802.82|21
1656256990000|2022-06-26 15:23:10|811.93|802.83|812|802.9|812.01|802.91|811.88|802.78|18
1656257000000|2022-06-26 15:23:20|811.99|802.89|811.93|802.83|811.99|802.89|811.93|802.83|15
1656257010000|2022-06-26 15:23:30|811.92|802.82|812.01|802.91|812.02|802.92|811.88|802.78|13
1656257020000|2022-06-26 15:23:40|812|802.9|811.24|802.14|812|802.9|811.2|802.1|19
1656257030000|2022-06-26 15:23:50|811.21|802.11|811.68|802.58|811.68|802.58|811.14|802.04|13
1656257040000|2022-06-26 15:24:00|811.67|802.57|811.8|802.7|811.81|802.71|811.66|802.56|21
1656257050000|2022-06-26 15:24:10|811.79|802.69|811.17|802.07|811.79|802.69|811.17|802.07|19
1656257060000|2022-06-26 15:24:20|811.1|802|811.13|802.03|811.13|802.03|811.1|802|4
1656257070000|2022-06-26 15:24:30|811.1|802|811.17|802.07|811.18|802.08|811.1|802|4
1656257080000|2022-06-26 15:24:40|811.16|802.06|811.14|802.04|811.2|802.1|811.13|802.03|16
1656257090000|2022-06-26 15:24:50|811.17|802.07|811.2|802.1|811.23|802.13|811.17|802.07|6
1656257100000|2022-06-26 15:25:00|811.23|802.13|811.2|802.1|811.23|802.13|811.2|802.1|2
1656257110000|2022-06-26 15:25:10|811.23|802.13|811.19|802.09|811.23|802.13|811.18|802.08|12
1656257120000|2022-06-26 15:25:20|811.22|802.12|811.24|802.14|811.24|802.14|811.18|802.08|6
1656257130000|2022-06-26 15:25:30|811.25|802.15|811.25|802.15|811.25|802.15|811.25|802.15|1
1656257140000|2022-06-26 15:25:40|811.24|802.14|811.22|802.12|811.24|802.14|811.2|802.1|9
1656257150000|2022-06-26 15:25:50|811.2|802.1|811.22|802.12|811.22|802.12|811.1|802|9
1656257160000|2022-06-26 15:26:00|811.21|802.11|811.21|802.11|811.23|802.13|811.21|802.11|7
1656257170000|2022-06-26 15:26:10|811.22|802.12|811.21|802.11|811.22|802.12|811.21|802.11|10
1656257180000|2022-06-26 15:26:20|811.22|802.12|811.1|802|811.22|802.12|811.02|801.92|20
1656257190000|2022-06-26 15:26:30|811.13|802.03|811.08|801.98|811.13|802.03|811.07|801.97|15
1656257200000|2022-06-26 15:26:40|811.07|801.97|811.08|801.98|811.08|801.98|811.07|801.97|6
1656257210000|2022-06-26 15:26:50|810.99|801.89|811.06|801.96|811.06|801.96|810.99|801.89|7
1656257220000|2022-06-26 15:27:00|811.03|801.93|811.08|801.98|811.08|801.98|811.03|801.93|5
1656257230000|2022-06-26 15:27:10|811.06|801.96|811.07|801.97|811.08|801.98|811.06|801.96|5
1656257240000|2022-06-26 15:27:20|811.05|801.95|811.06|801.96|811.08|801.98|810.95|801.85|11
1656257250000|2022-06-26 15:27:30|811.05|801.95|811.07|801.97|811.08|801.98|811.05|801.95|9
1656257260000|2022-06-26 15:27:40|811.08|801.98|810.77|801.67|811.08|801.98|810.77|801.67|11
1656257270000|2022-06-26 15:27:50|810.78|801.68|810|800.9|810.78|801.68|810|800.9|18
1656257280000|2022-06-26 15:28:00|809.99|800.89|809.9|800.8|809.99|800.89|809.83|800.73|22
1656257290000|2022-06-26 15:28:10|809.89|800.79|809.83|800.73|809.9|800.8|809.82|800.72|15
1656257300000|2022-06-26 15:28:20|809.84|800.74|810.01|800.91|810.01|800.91|809.84|800.74|11
1656257310000|2022-06-26 15:28:30|810|800.9|809.62|800.52|810.05|800.95|809.62|800.52|19
1656257320000|2022-06-26 15:28:40|809.52|800.42|808.16|799.06|809.52|800.42|808.13|799.03|27
1656257330000|2022-06-26 15:28:50|808.15|799.05|807.94|798.84|808.19|799.09|807.35|798.25|25
1656257340000|2022-06-26 15:29:00|808.01|798.91|808.89|799.79|808.93|799.83|807.95|798.85|26
1656257350000|2022-06-26 15:29:10|808.94|799.84|811.84|802.74|811.88|802.78|808.94|799.84|33
1656257360000|2022-06-26 15:29:20|811.85|802.75|812.01|802.91|812.08|802.98|811.83|802.73|25
1656257370000|2022-06-26 15:29:30|812|802.9|811.31|802.21|812|802.9|811.23|802.13|25
1656257380000|2022-06-26 15:29:40|811.28|802.18|811.24|802.14|811.28|802.18|811.21|802.11|19
1656257390000|2022-06-26 15:29:50|811.3|802.2|812.07|802.97|812.17|803.07|811.3|802.2|23
1656257400000|2022-06-26 15:30:00|812.11|803.01|811.69|802.59|812.18|803.08|811.64|802.54|24
1656257410000|2022-06-26 15:30:10|811.46|802.36|811.21|802.11|811.72|802.62|811.1|802|23
1656257420000|2022-06-26 15:30:20|811.19|802.09|811.25|802.15|811.29|802.19|811.19|802.09|15
1656257430000|2022-06-26 15:30:30|811.26|802.16|811.24|802.14|811.29|802.19|811.21|802.11|13
1656257440000|2022-06-26 15:30:40|811.23|802.13|811.1|802|811.25|802.15|811.08|801.98|8
1656257450000|2022-06-26 15:30:50|811.11|802.01|810.93|801.83|811.13|802.03|810.93|801.83|8
1656257460000|2022-06-26 15:31:00|810.86|801.76|810.8|801.7|810.86|801.76|810.79|801.69|7
1656257470000|2022-06-26 15:31:10|810.79|801.69|810.82|801.72|810.87|801.77|810.79|801.69|9
1656257480000|2022-06-26 15:31:20|810.81|801.71|810.82|801.72|810.84|801.74|810.81|801.71|7
1656257490000|2022-06-26 15:31:30|810.86|801.76|810.39|801.29|810.87|801.77|810.24|801.14|11
1656257500000|2022-06-26 15:31:40|810.38|801.28|809.97|800.87|810.38|801.28|809.92|800.82|22
1656257510000|2022-06-26 15:31:50|810|800.9|809.98|800.88|810|800.9|809.89|800.79|14
1656257520000|2022-06-26 15:32:00|809.97|800.87|810.2|801.1|810.2|801.1|809.97|800.87|19
1656257530000|2022-06-26 15:32:10|810.31|801.21|810.3|801.2|810.35|801.25|810.28|801.18|12
1656257540000|2022-06-26 15:32:20|810.31|801.21|810.3|801.2|810.35|801.25|810.29|801.19|14
1656257550000|2022-06-26 15:32:30|810.28|801.18|810.27|801.17|810.3|801.2|810.26|801.16|7
1656257560000|2022-06-26 15:32:40|810.26|801.16|810.06|800.96|810.29|801.19|810|800.9|16
1656257570000|2022-06-26 15:32:50|810.08|800.98|810.03|800.93|810.09|800.99|810.02|800.92|19
1656257580000|2022-06-26 15:33:00|810.02|800.92|809.76|800.66|810.04|800.94|809.19|800.09|18
1656257590000|2022-06-26 15:33:10|809.75|800.65|809.59|800.49|809.75|800.65|809.59|800.49|8
1656257600000|2022-06-26 15:33:20|809.58|800.48|808.95|799.85|809.58|800.48|808.95|799.85|17
1656257610000|2022-06-26 15:33:30|809.05|799.95|809.67|800.57|809.67|800.57|809.01|799.91|11
1656257620000|2022-06-26 15:33:40|809.79|800.69|809.8|800.7|809.8|800.7|809.77|800.67|14
1656257630000|2022-06-26 15:33:50|809.84|800.74|809.82|800.72|809.89|800.79|809.72|800.62|17
1656257640000|2022-06-26 15:34:00|809.81|800.71|809.92|800.82|810.05|800.95|809.81|800.71|24
1656257650000|2022-06-26 15:34:10|809.91|800.81|809.9|800.8|809.94|800.84|809.86|800.76|12
1656257660000|2022-06-26 15:34:20|809.96|800.86|810.14|801.04|810.14|801.04|809.94|800.84|10
1656257670000|2022-06-26 15:34:30|810.2|801.1|810.18|801.08|810.2|801.1|810.1|801|20
1656257680000|2022-06-26 15:34:40|810.19|801.09|810.23|801.13|810.23|801.13|810.17|801.07|15
1656257690000|2022-06-26 15:34:50|810.24|801.14|810.26|801.16|810.26|801.16|810.24|801.14|7
1656257700000|2022-06-26 15:35:00|810.24|801.14|810.24|801.14|810.24|801.14|810.23|801.13|3
1656257710000|2022-06-26 15:35:10|810.23|801.13|810.21|801.11|810.24|801.14|810.21|801.11|11
1656257720000|2022-06-26 15:35:20|810.22|801.12|809.88|800.78|810.22|801.12|809.88|800.78|14
1656257730000|2022-06-26 15:35:30|809.9|800.8|809.89|800.79|809.9|800.8|809.87|800.77|6
1656257740000|2022-06-26 15:35:40|809.8|800.7|809.79|800.69|809.83|800.73|809.79|800.69|11
1656257750000|2022-06-26 15:35:50|809.8|800.7|809.97|800.87|810.02|800.92|809.8|800.7|9
1656257760000|2022-06-26 15:36:00|810.02|800.92|810.01|800.91|810.02|800.92|809.88|800.78|13
1656257770000|2022-06-26 15:36:10|810|800.9|810.03|800.93|810.03|800.93|810|800.9|20
1656257780000|2022-06-26 15:36:20|810.04|800.94|810.03|800.93|810.05|800.95|810.03|800.93|8
1656257790000|2022-06-26 15:36:30|810.02|800.92|810.03|800.93|810.03|800.93|809.98|800.88|6
1656257800000|2022-06-26 15:36:40|810.02|800.92|810.03|800.93|810.03|800.93|810.02|800.92|4
1656257810000|2022-06-26 15:36:50|810.02|800.92|810.03|800.93|810.05|800.95|810.02|800.92|13
1656257820000|2022-06-26 15:37:00|810.04|800.94|810.07|800.97|810.08|800.98|810.03|800.93|11
1656257830000|2022-06-26 15:37:10|810.08|800.98|810.26|801.16|810.27|801.17|810.08|800.98|10
1656257840000|2022-06-26 15:37:20|810.25|801.15|811.77|802.67|811.77|802.67|810.25|801.15|18
1656257850000|2022-06-26 15:37:30|811.83|802.73|811.34|802.24|811.83|802.73|811.34|802.24|13
1656257860000|2022-06-26 15:37:40|811.37|802.27|811.86|802.76|811.9|802.8|811.36|802.26|19
1656257870000|2022-06-26 15:37:50|811.9|802.8|812.96|803.86|812.99|803.89|811.82|802.72|31
1656257880000|2022-06-26 15:38:00|812.97|803.87|812.76|803.66|812.97|803.87|812.5|803.4|22
1656257890000|2022-06-26 15:38:10|812.78|803.68|814.21|805.11|814.23|805.13|812.77|803.67|29
1656257900000|2022-06-26 15:38:20|814.22|805.12|813.37|804.27|814.23|805.13|813.35|804.25|23
1656257910000|2022-06-26 15:38:30|813.42|804.32|813.38|804.28|813.72|804.62|813.38|804.28|20
1656257920000|2022-06-26 15:38:40|813.39|804.29|813.33|804.23|813.39|804.29|813.31|804.21|7
1656257930000|2022-06-26 15:38:50|813.34|804.24|813.21|804.11|813.7|804.6|813.18|804.08|18
1656257940000|2022-06-26 15:39:00|813.23|804.13|813.1|804|813.23|804.13|813.02|803.92|10
1656257950000|2022-06-26 15:39:10|813.02|803.92|813.01|803.91|813.02|803.92|813.01|803.91|2
1656257960000|2022-06-26 15:39:20|813.02|803.92|813.02|803.92|813.08|803.98|812.96|803.86|11
1656257970000|2022-06-26 15:39:30|813.01|803.91|812.83|803.73|813.02|803.92|812.83|803.73|9
1656257980000|2022-06-26 15:39:40|812.84|803.74|813.18|804.08|813.18|804.08|812.83|803.73|12
1656257990000|2022-06-26 15:39:50|813.21|804.11|814.09|804.99|814.09|804.99|813.21|804.11|20
1656258000000|2022-06-26 15:40:00|814.1|805|813.97|804.87|814.27|805.17|813.95|804.85|19
1656258010000|2022-06-26 15:40:10|813.99|804.89|814.1|805|814.17|805.07|813.99|804.89|16
1656258020000|2022-06-26 15:40:20|814.09|804.99|814.11|805.01|814.11|805.01|814.05|804.95|10
1656258030000|2022-06-26 15:40:30|814.12|805.02|814.18|805.08|814.18|805.08|814.09|804.99|3
1656258040000|2022-06-26 15:40:40|814.17|805.07|815.04|805.94|815.04|805.94|814.17|805.07|21
1656258050000|2022-06-26 15:40:50|815.02|805.92|814.92|805.82|815.06|805.96|814.89|805.79|23
1656258060000|2022-06-26 15:41:00|814.91|805.81|814.34|805.24|814.93|805.83|814.25|805.15|25
1656258070000|2022-06-26 15:41:10|814.31|805.21|814.84|805.74|814.86|805.76|814.3|805.2|17
1656258080000|2022-06-26 15:41:20|814.87|805.77|814.79|805.69|814.89|805.79|814.79|805.69|16
1656258090000|2022-06-26 15:41:30|814.83|805.73|815.16|806.06|815.19|806.09|814.82|805.72|21
1656258100000|2022-06-26 15:41:40|815.21|806.11|815.31|806.21|815.31|806.21|815.16|806.06|16
1656258110000|2022-06-26 15:41:50|815.32|806.22|815.13|806.03|815.32|806.22|815.09|805.99|16
1656258120000|2022-06-26 15:42:00|815.14|806.04|815.26|806.16|815.28|806.18|815.14|806.04|15
1656258130000|2022-06-26 15:42:10|815.25|806.15|815.27|806.17|815.27|806.17|815.25|806.15|9
1656258140000|2022-06-26 15:42:20|815.39|806.29|815.68|806.58|815.72|806.62|815.39|806.29|18
1656258150000|2022-06-26 15:42:30|815.66|806.56|815.68|806.58|815.68|806.58|815.66|806.56|6
1656258160000|2022-06-26 15:42:40|815.66|806.56|815.37|806.27|815.77|806.67|815.25|806.15|22
1656258170000|2022-06-26 15:42:50|815.35|806.25|814.28|805.18|815.35|806.25|814.28|805.18|15
1656258180000|2022-06-26 15:43:00|814.33|805.23|814.28|805.18|814.34|805.24|814.28|805.18|8
1656258190000|2022-06-26 15:43:10|814.29|805.19|814.75|805.65|814.75|805.65|814.23|805.13|12
1656258200000|2022-06-26 15:43:20|814.65|805.55|814.44|805.34|814.65|805.55|814.41|805.31|14
1656258210000|2022-06-26 15:43:30|814.43|805.33|814.37|805.27|814.75|805.65|814.37|805.27|18
1656258220000|2022-06-26 15:43:40|814.45|805.35|814.83|805.73|814.83|805.73|814.45|805.35|3
1656258230000|2022-06-26 15:43:50|814.84|805.74|814.77|805.67|814.84|805.74|814.77|805.67|8
1656258240000|2022-06-26 15:44:00|814.8|805.7|814.8|805.7|814.8|805.7|814.77|805.67|5
1656258250000|2022-06-26 15:44:10|814.79|805.69|814.83|805.73|814.83|805.73|814.79|805.69|7
1656258260000|2022-06-26 15:44:20|814.85|805.75|814.85|805.75|814.85|805.75|814.82|805.72|6
1656258270000|2022-06-26 15:44:30|814.86|805.76|814.93|805.83|814.94|805.84|814.86|805.76|6
1656258280000|2022-06-26 15:44:40|814.95|805.85|814.85|805.75|814.95|805.85|814.85|805.75|4
1656258290000|2022-06-26 15:44:50|814.93|805.83|815.04|805.94|815.04|805.94|814.93|805.83|4
1656258300000|2022-06-26 15:45:00|815.03|805.93|814.77|805.67|815.03|805.93|814.3|805.2|16
1656258310000|2022-06-26 15:45:10|814.7|805.6|814.69|805.59|814.7|805.6|814.68|805.58|4
1656258320000|2022-06-26 15:45:20|814.7|805.6|814.69|805.59|814.7|805.6|814.69|805.59|2
1656258330000|2022-06-26 15:45:30|814.65|805.55|814.65|805.55|814.65|805.55|814.65|805.55|1
1656258340000|2022-06-26 15:45:40|814.69|805.59|814.79|805.69|814.83|805.73|814.69|805.59|9
1656258350000|2022-06-26 15:45:50|814.8|805.7|815.11|806.01|815.11|806.01|814.79|805.69|8
1656258360000|2022-06-26 15:46:00|815.13|806.03|815.97|806.87|816.01|806.91|815.12|806.02|19
1656258370000|2022-06-26 15:46:10|815.96|806.86|815.9|806.8|816.04|806.94|815.9|806.8|17
1656258380000|2022-06-26 15:46:20|815.92|806.82|816.11|807.01|816.23|807.13|815.91|806.81|20
1656258390000|2022-06-26 15:46:30|816.14|807.04|816.19|807.09|816.24|807.14|816.14|807.04|15
1656258400000|2022-06-26 15:46:40|816.18|807.08|816.02|806.92|816.2|807.1|816.02|806.92|19
1656258410000|2022-06-26 15:46:50|816.01|806.91|815.89|806.79|816.02|806.92|815.89|806.79|16
1656258430000|2022-06-26 15:47:10|815.9|806.8|816.63|807.53|816.63|807.53|815.9|806.8|18
1656258440000|2022-06-26 15:47:20|816.69|807.59|816.78|807.68|816.79|807.69|816.68|807.58|6
1656258450000|2022-06-26 15:47:30|816.79|807.69|816.27|807.17|816.79|807.69|816.21|807.11|18
1656258460000|2022-06-26 15:47:40|816.29|807.19|815.52|806.42|816.29|807.19|815.4|806.3|14
1656258470000|2022-06-26 15:47:50|815.5|806.4|816.72|807.62|816.72|807.62|815.49|806.39|22
1656258480000|2022-06-26 15:48:00|816.68|807.58|816.21|807.11|816.83|807.73|816.16|807.06|21
1656258490000|2022-06-26 15:48:10|816.2|807.1|816.13|807.03|816.2|807.1|816.13|807.03|8
1656258500000|2022-06-26 15:48:20|816.14|807.04|816.21|807.11|816.21|807.11|816.04|806.94|19
1656258510000|2022-06-26 15:48:30|816.2|807.1|816.2|807.1|816.33|807.23|816.18|807.08|10
1656258520000|2022-06-26 15:48:40|816.19|807.09|816.25|807.15|816.25|807.15|816.13|807.03|13
1656258530000|2022-06-26 15:48:50|816.26|807.16|816.15|807.05|816.34|807.24|816.1|807|9
1656258540000|2022-06-26 15:49:00|816.18|807.08|816.3|807.2|816.34|807.24|816.18|807.08|11
1656258550000|2022-06-26 15:49:10|816.31|807.21|816.28|807.18|816.34|807.24|816.28|807.18|11
1656258560000|2022-06-26 15:49:20|816.29|807.19|816.35|807.25|816.35|807.25|816.29|807.19|10
1656258570000|2022-06-26 15:49:30|816.33|807.23|816.31|807.21|816.36|807.26|816.29|807.19|16
1656258580000|2022-06-26 15:49:40|816.32|807.22|816.34|807.24|816.34|807.24|816.32|807.22|6
1656258590000|2022-06-26 15:49:50|816.35|807.25|816.34|807.24|816.35|807.25|816.32|807.22|7
1656258600000|2022-06-26 15:50:00|816.35|807.25|815.92|806.82|816.38|807.28|815.92|806.82|20
1656258610000|2022-06-26 15:50:10|815.94|806.84|816.06|806.96|816.13|807.03|815.94|806.84|19
1656258620000|2022-06-26 15:50:20|816.04|806.94|816.05|806.95|816.06|806.96|816.01|806.91|9
1656258630000|2022-06-26 15:50:30|816.03|806.93|816.29|807.19|816.29|807.19|816.03|806.93|11
1656258640000|2022-06-26 15:50:40|816.3|807.2|816.29|807.19|816.31|807.21|816.21|807.11|10
1656258650000|2022-06-26 15:50:50|816.3|807.2|816.31|807.21|816.32|807.22|816.3|807.2|10
1656258660000|2022-06-26 15:51:00|816.3|807.2|816.3|807.2|816.32|807.22|816.3|807.2|4
1656258670000|2022-06-26 15:51:10|816.31|807.21|816.29|807.19|816.31|807.21|816.29|807.19|7
1656258680000|2022-06-26 15:51:20|816.27|807.17|816.18|807.08|816.27|807.17|816.18|807.08|2
1656258690000|2022-06-26 15:51:30|816.17|807.07|816.31|807.21|816.32|807.22|816.17|807.07|9
1656258700000|2022-06-26 15:51:40|816.3|807.2|816.31|807.21|816.32|807.22|816.3|807.2|5
1656258710000|2022-06-26 15:51:50|816.3|807.2|816.31|807.21|816.32|807.22|816.3|807.2|6
1656258720000|2022-06-26 15:52:00|816.32|807.22|816.31|807.21|816.32|807.22|816.29|807.19|7
1656258730000|2022-06-26 15:52:10|816.3|807.2|816.29|807.19|816.31|807.21|816.29|807.19|8
1656258740000|2022-06-26 15:52:20|816.3|807.2|816.76|807.66|816.76|807.66|816.29|807.19|15
1656258750000|2022-06-26 15:52:30|816.77|807.67|816.35|807.25|816.81|807.71|816.28|807.18|17
1656258760000|2022-06-26 15:52:40|816.36|807.26|816.32|807.22|816.38|807.28|816.32|807.22|14
1656258770000|2022-06-26 15:52:50|816.3|807.2|816.32|807.22|816.33|807.23|816.3|807.2|4
1656258780000|2022-06-26 15:53:00|816.33|807.23|816.32|807.22|816.33|807.23|816.31|807.21|6
1656258790000|2022-06-26 15:53:10|816.33|807.23|816.32|807.22|816.34|807.24|816.28|807.18|9
1656258800000|2022-06-26 15:53:20|816.33|807.23|816.3|807.2|816.33|807.23|816.29|807.19|10
1656258810000|2022-06-26 15:53:30|816.33|807.23|816.33|807.23|816.35|807.25|816.32|807.22|10
1656258820000|2022-06-26 15:53:40|816.32|807.22|816.85|807.75|816.92|807.82|816.32|807.22|17
1656258830000|2022-06-26 15:53:50|816.84|807.74|816.93|807.83|816.94|807.84|816.83|807.73|7
1656258840000|2022-06-26 15:54:00|816.94|807.84|816.96|807.86|817.17|808.07|816.9|807.8|18
1656258850000|2022-06-26 15:54:10|816.95|807.85|817.11|808.01|817.14|808.04|816.95|807.85|16
1656258860000|2022-06-26 15:54:20|817.12|808.02|817.03|807.93|817.16|808.06|817.02|807.92|16
1656258870000|2022-06-26 15:54:30|817.02|807.92|817.08|807.98|817.12|808.02|817.02|807.92|9
1656258880000|2022-06-26 15:54:40|817.09|807.99|817.09|807.99|817.16|808.06|816.99|807.89|18
1656258890000|2022-06-26 15:54:50|817.08|807.98|817.25|808.15|817.25|808.15|817.08|807.98|10
1656258900000|2022-06-26 15:55:00|817.21|808.11|817.16|808.06|817.25|808.15|817.16|808.06|7
1656258910000|2022-06-26 15:55:10|817.33|808.23|817.25|808.15|817.33|808.23|817.24|808.14|14
1656258920000|2022-06-26 15:55:20|817.26|808.16|817.27|808.17|817.27|808.17|817.24|808.14|8
1656258930000|2022-06-26 15:55:30|817.26|808.16|817.21|808.11|817.26|808.16|817.21|808.11|5
1656258940000|2022-06-26 15:55:40|817.22|808.12|817.21|808.11|817.24|808.14|817.2|808.1|14
1656258950000|2022-06-26 15:55:50|817.2|808.1|817.13|808.03|817.23|808.13|817.13|808.03|15
1656258960000|2022-06-26 15:56:00|817.15|808.05|817.05|807.95|817.15|808.05|817.01|807.91|11
1656258970000|2022-06-26 15:56:10|817.06|807.96|816.96|807.86|817.08|807.98|816.96|807.86|12
1656258980000|2022-06-26 15:56:20|816.95|807.85|816.93|807.83|816.95|807.85|816.93|807.83|2
1656258990000|2022-06-26 15:56:30|816.94|807.84|816.95|807.85|816.95|807.85|816.93|807.83|7
1656259000000|2022-06-26 15:56:40|816.96|807.86|816.95|807.85|816.96|807.86|816.95|807.85|2
1656259010000|2022-06-26 15:56:50|816.94|807.84|816.88|807.78|816.94|807.84|816.86|807.76|5
1656259020000|2022-06-26 15:57:00|816.87|807.77|817.01|807.91|817.06|807.96|816.86|807.76|17
1656259030000|2022-06-26 15:57:10|817.05|807.95|816.98|807.88|817.06|807.96|816.97|807.87|9
1656259040000|2022-06-26 15:57:20|817|807.9|817.04|807.94|817.04|807.94|816.98|807.88|9
1656259050000|2022-06-26 15:57:30|817.02|807.92|817.12|808.02|817.12|808.02|817.02|807.92|8
1656259060000|2022-06-26 15:57:40|817.09|807.99|817.11|808.01|817.12|808.02|817.04|807.94|9
1656259070000|2022-06-26 15:57:50|817.09|807.99|817.21|808.11|817.21|808.11|817.09|807.99|6
1656259080000|2022-06-26 15:58:00|817.13|808.03|817.22|808.12|817.23|808.13|817.1|808|14
1656259090000|2022-06-26 15:58:10|817.21|808.11|817.23|808.13|817.26|808.16|817.21|808.11|14
1656259100000|2022-06-26 15:58:20|817.22|808.12|817.16|808.06|817.25|808.15|817.16|808.06|12
1656259110000|2022-06-26 15:58:30|817.15|808.05|817.16|808.06|817.17|808.07|817.13|808.03|10
1656259120000|2022-06-26 15:58:40|817.14|808.04|816.94|807.84|817.14|808.04|816.9|807.8|11
1656259130000|2022-06-26 15:58:50|816.96|807.86|816.96|807.86|816.97|807.87|816.94|807.84|8
1656259140000|2022-06-26 15:59:00|816.95|807.85|817|807.9|817|807.9|816.87|807.77|17
1656259150000|2022-06-26 15:59:10|817.01|807.91|817.13|808.03|817.17|808.07|816.94|807.84|18
1656259160000|2022-06-26 15:59:20|817.15|808.05|817.02|807.92|817.23|808.13|817.01|807.91|23
1656259170000|2022-06-26 15:59:30|817.01|807.91|816.98|807.88|817.01|807.91|816.98|807.88|2
1656259180000|2022-06-26 15:59:40|816.99|807.89|817|807.9|817.01|807.91|816.99|807.89|8
1656259190000|2022-06-26 15:59:50|816.99|807.89|817.02|807.92|817.06|807.96|816.98|807.88|17
1656259200000|2022-06-26 16:00:00|817|807.9|817.05|807.95|817.05|807.95|817|807.9|4
1656259210000|2022-06-26 16:00:10|817.03|807.93|816.12|807.02|817.03|807.93|816.11|807.01|23
1656259220000|2022-06-26 16:00:20|815.7|806.6|815.77|806.67|815.79|806.69|815.46|806.36|27
1656259230000|2022-06-26 16:00:30|815.76|806.66|815.8|806.7|815.8|806.7|815.36|806.26|23
1656259240000|2022-06-26 16:00:40|815.84|806.74|816.04|806.94|816.21|807.11|815.84|806.74|19
1656259250000|2022-06-26 16:00:50|816.03|806.93|816.04|806.94|816.07|806.97|816.01|806.91|19
1656259260000|2022-06-26 16:01:00|816.05|806.95|816.03|806.93|816.08|806.98|816|806.9|12
1656259270000|2022-06-26 16:01:10|816.06|806.96|816|806.9|816.06|806.96|815.97|806.87|9
1656259280000|2022-06-26 16:01:20|816.01|806.91|816.07|806.97|816.13|807.03|815.99|806.89|18
1656259290000|2022-06-26 16:01:30|816.06|806.96|815.46|806.36|816.26|807.16|815.33|806.23|25
1656259300000|2022-06-26 16:01:40|815.47|806.37|815.43|806.33|815.78|806.68|815.39|806.29|18
1656259310000|2022-06-26 16:01:50|815.45|806.35|815.86|806.76|815.87|806.77|815.43|806.33|9
1656259320000|2022-06-26 16:02:00|815.87|806.77|815.93|806.83|815.94|806.84|815.86|806.76|11
1656259330000|2022-06-26 16:02:10|815.92|806.82|816.04|806.94|816.06|806.96|815.92|806.82|22
1656259340000|2022-06-26 16:02:20|816.05|806.95|816.17|807.07|816.21|807.11|816.04|806.94|14
1656259350000|2022-06-26 16:02:30|816.18|807.08|816.39|807.29|816.39|807.29|816.17|807.07|13
1656259360000|2022-06-26 16:02:40|816.38|807.28|816.32|807.22|816.41|807.31|816.32|807.22|11
1656259370000|2022-06-26 16:02:50|816.31|807.21|816.31|807.21|816.33|807.23|816.31|807.21|9
1656259380000|2022-06-26 16:03:00|816.32|807.22|816.3|807.2|816.32|807.22|816.3|807.2|17
1656259390000|2022-06-26 16:03:10|816.31|807.21|817.16|808.06|817.16|808.06|816.29|807.19|20
1656259400000|2022-06-26 16:03:20|817.11|808.01|817.08|807.98|817.28|808.18|817.07|807.97|11
1656259410000|2022-06-26 16:03:30|817.27|808.17|816.19|807.09|817.27|808.17|816.14|807.04|23
1656259420000|2022-06-26 16:03:40|816.2|807.1|816.32|807.22|816.32|807.22|816.2|807.1|8
1656259430000|2022-06-26 16:03:50|816.29|807.19|816.32|807.22|816.34|807.24|816.28|807.18|8
1656259440000|2022-06-26 16:04:00|816.3|807.2|816.32|807.22|816.32|807.22|816.3|807.2|7
1656259450000|2022-06-26 16:04:10|816.31|807.21|816.76|807.66|816.81|807.71|816.3|807.2|18
1656259460000|2022-06-26 16:04:20|816.83|807.73|816.89|807.79|816.98|807.88|816.83|807.73|14
1656259470000|2022-06-26 16:04:30|816.94|807.84|816.86|807.76|816.94|807.84|816.82|807.72|16
1656259480000|2022-06-26 16:04:40|816.9|807.8|816.87|807.77|816.94|807.84|816.87|807.77|8
1656259490000|2022-06-26 16:04:50|816.89|807.79|816.86|807.76|816.89|807.79|816.86|807.76|6
1656259500000|2022-06-26 16:05:00|816.85|807.75|816.9|807.8|816.9|807.8|816.8|807.7|13
1656259510000|2022-06-26 16:05:10|816.89|807.79|816.88|807.78|816.89|807.79|816.88|807.78|4
1656259520000|2022-06-26 16:05:20|816.89|807.79|816.78|807.68|816.9|807.8|816.78|807.68|10
1656259530000|2022-06-26 16:05:30|816.79|807.69|816.8|807.7|816.82|807.72|816.78|807.68|7
1656259540000|2022-06-26 16:05:40|816.79|807.69|816.76|807.66|816.8|807.7|816.76|807.66|6
1656259550000|2022-06-26 16:05:50|816.74|807.64|816.49|807.39|816.74|807.64|816.31|807.21|10
1656259560000|2022-06-26 16:06:00|816.54|807.44|816.24|807.14|816.8|807.7|816.19|807.09|21
1656259570000|2022-06-26 16:06:10|816.25|807.15|815.71|806.61|816.25|807.15|815.32|806.22|25
1656259580000|2022-06-26 16:06:20|815.72|806.62|815.75|806.65|815.77|806.67|815.72|806.62|6
1656259590000|2022-06-26 16:06:30|815.74|806.64|815.82|806.72|815.85|806.75|815.74|806.64|10
1656259600000|2022-06-26 16:06:40|815.81|806.71|815.77|806.67|815.83|806.73|815.76|806.66|7
1656259610000|2022-06-26 16:06:50|815.75|806.65|815.76|806.66|815.77|806.67|815.75|806.65|3
1656259620000|2022-06-26 16:07:00|815.74|806.64|815.37|806.27|815.74|806.64|815.35|806.25|19
1656259630000|2022-06-26 16:07:10|815.38|806.28|815.24|806.14|815.38|806.28|815.24|806.14|14
1656259640000|2022-06-26 16:07:20|815.25|806.15|815.26|806.16|815.28|806.18|815.23|806.13|23
1656259650000|2022-06-26 16:07:30|815.27|806.17|815.19|806.09|815.27|806.17|815.19|806.09|7
1656259660000|2022-06-26 16:07:40|815.21|806.11|815.77|806.67|815.77|806.67|815.2|806.1|17
1656259670000|2022-06-26 16:07:50|815.76|806.66|815.84|806.74|815.89|806.79|815.76|806.66|18
1656259680000|2022-06-26 16:08:00|815.83|806.73|815.84|806.74|815.85|806.75|815.83|806.73|11
1656259690000|2022-06-26 16:08:10|815.83|806.73|815.83|806.73|815.84|806.74|815.83|806.73|5
1656259700000|2022-06-26 16:08:20|815.82|806.72|815.77|806.67|815.82|806.72|815.77|806.67|6
1656259710000|2022-06-26 16:08:30|815.79|806.69|814.89|805.79|815.79|806.69|814.85|805.75|22
1656259720000|2022-06-26 16:08:40|814.91|805.81|814.87|805.77|814.91|805.81|814.86|805.76|7
1656259730000|2022-06-26 16:08:50|814.86|805.76|814.82|805.72|814.86|805.76|814.82|805.72|4
1656259740000|2022-06-26 16:09:00|814.83|805.73|814.86|805.76|814.86|805.76|814.83|805.73|2
1656259750000|2022-06-26 16:09:10|814.84|805.74|814.81|805.71|814.84|805.74|814.8|805.7|6
1656259760000|2022-06-26 16:09:20|814.76|805.66|814.78|805.68|814.78|805.68|814.76|805.66|5
1656259770000|2022-06-26 16:09:30|814.77|805.67|814.77|805.67|814.8|805.7|814.76|805.66|7
1656259780000|2022-06-26 16:09:40|814.76|805.66|814.73|805.63|814.76|805.66|814.73|805.63|2
1656259790000|2022-06-26 16:09:50|814.69|805.59|814.82|805.72|814.82|805.72|814.68|805.58|8
1656259800000|2022-06-26 16:10:00|814.81|805.71|814.8|805.7|814.96|805.86|814.8|805.7|10
1656259810000|2022-06-26 16:10:10|814.93|805.83|814.89|805.79|814.94|805.84|814.89|805.79|6
1656259820000|2022-06-26 16:10:20|814.88|805.78|814.87|805.77|814.88|805.78|814.87|805.77|2
1656259830000|2022-06-26 16:10:30|814.84|805.74|814.84|805.74|814.84|805.74|814.82|805.72|9
1656259840000|2022-06-26 16:10:40|814.83|805.73|814.04|804.94|814.83|805.73|814.04|804.94|17
1656259850000|2022-06-26 16:10:50|814.03|804.93|812.16|803.06|814.03|804.93|812.16|803.06|23
1656259860000|2022-06-26 16:11:00|812.13|803.03|813.46|804.36|813.46|804.36|811.87|802.77|28
1656259870000|2022-06-26 16:11:10|813.42|804.32|812.87|803.77|813.47|804.37|812.87|803.77|22
1656259880000|2022-06-26 16:11:20|812.86|803.76|812.89|803.79|812.92|803.82|812.84|803.74|15
1656259890000|2022-06-26 16:11:30|812.94|803.84|812.98|803.88|812.98|803.88|812.9|803.8|6
1656259900000|2022-06-26 16:11:40|812.95|803.85|813.19|804.09|813.19|804.09|812.9|803.8|14
1656259910000|2022-06-26 16:11:50|813.24|804.14|813.26|804.16|813.63|804.53|813.16|804.06|23
1656259920000|2022-06-26 16:12:00|813.25|804.15|813.27|804.17|813.27|804.17|813.25|804.15|4
1656259930000|2022-06-26 16:12:10|813.26|804.16|813.26|804.16|813.27|804.17|813.26|804.16|3
1656259940000|2022-06-26 16:12:20|813.2|804.1|813.2|804.1|813.23|804.13|813.2|804.1|4
1656259950000|2022-06-26 16:12:30|813.23|804.13|813.66|804.56|813.66|804.56|813.21|804.11|12
1656259960000|2022-06-26 16:12:40|813.67|804.57|813.73|804.63|813.73|804.63|813.58|804.48|13
1656259970000|2022-06-26 16:12:50|813.69|804.59|813.73|804.63|813.74|804.64|813.65|804.55|12
1656259980000|2022-06-26 16:13:00|813.72|804.62|813.82|804.72|813.85|804.75|813.72|804.62|13
1656259990000|2022-06-26 16:13:10|813.76|804.66|813.58|804.48|813.76|804.66|813.56|804.46|12
1656260000000|2022-06-26 16:13:20|813.57|804.47|813.19|804.09|813.58|804.48|813.1|804|14
1656260010000|2022-06-26 16:13:30|813.1|804|813.19|804.09|813.19|804.09|813.1|804|3
1656260020000|2022-06-26 16:13:40|813.24|804.14|813.76|804.66|813.76|804.66|813.24|804.14|12
1656260030000|2022-06-26 16:13:50|813.75|804.65|813.38|804.28|813.76|804.66|813.38|804.28|15
1656260040000|2022-06-26 16:14:00|813.41|804.31|813.35|804.25|813.43|804.33|813.33|804.23|21
1656260050000|2022-06-26 16:14:10|813.33|804.23|813.32|804.22|813.35|804.25|813.32|804.22|4
1656260060000|2022-06-26 16:14:20|813.31|804.21|813.82|804.72|813.82|804.72|813.31|804.21|14
1656260070000|2022-06-26 16:14:30|813.79|804.69|813.13|804.03|813.84|804.74|813.09|803.99|18
1656260080000|2022-06-26 16:14:40|813.19|804.09|813.18|804.08|813.22|804.12|813.14|804.04|13
1656260090000|2022-06-26 16:14:50|813.16|804.06|813.23|804.13|813.23|804.13|813.15|804.05|5
1656260100000|2022-06-26 16:15:00|813.25|804.15|812.79|803.69|813.25|804.15|812.78|803.68|16
1656260110000|2022-06-26 16:15:10|812.8|803.7|812.71|803.61|812.8|803.7|812.71|803.61|5
1656260120000|2022-06-26 16:15:20|812.67|803.57|811.35|802.25|812.67|803.57|811.33|802.23|24
1656260130000|2022-06-26 16:15:30|811.32|802.22|811.39|802.29|811.4|802.3|811.32|802.22|7
1656260140000|2022-06-26 16:15:40|811.37|802.27|812.54|803.44|812.54|803.44|811.31|802.21|26
1656260150000|2022-06-26 16:15:50|812.53|803.43|812.79|803.69|812.79|803.69|812.49|803.39|16
1656260160000|2022-06-26 16:16:00|812.8|803.7|812.79|803.69|812.8|803.7|812.78|803.68|4
1656260170000|2022-06-26 16:16:10|812.8|803.7|813.92|804.82|813.92|804.82|812.8|803.7|20
1656260180000|2022-06-26 16:16:20|813.91|804.81|813.95|804.85|813.95|804.85|813.9|804.8|4
1656260190000|2022-06-26 16:16:30|813.96|804.86|813.96|804.86|813.96|804.86|813.9|804.8|4
1656260200000|2022-06-26 16:16:40|813.97|804.87|813.31|804.21|814.07|804.97|813.3|804.2|21
1656260210000|2022-06-26 16:16:50|813.3|804.2|813.29|804.19|813.38|804.28|813.29|804.19|9
1656260220000|2022-06-26 16:17:00|813.3|804.2|813.27|804.17|813.3|804.2|813.23|804.13|16
1656260230000|2022-06-26 16:17:10|813.24|804.14|813.22|804.12|813.27|804.17|813.14|804.04|8
1656260240000|2022-06-26 16:17:20|813.14|804.04|813.21|804.11|813.21|804.11|813.1|804|11
1656260250000|2022-06-26 16:17:30|813.16|804.06|813.11|804.01|813.22|804.12|813.08|803.98|13
1656260260000|2022-06-26 16:17:40|813.12|804.02|813.1|804|813.22|804.12|813.1|804|12
1656260270000|2022-06-26 16:17:50|813.18|804.08|812.79|803.69|813.18|804.08|812.76|803.66|15
1656260280000|2022-06-26 16:18:00|812.8|803.7|812.79|803.69|812.84|803.74|812.79|803.69|14
1656260290000|2022-06-26 16:18:10|812.78|803.68|812.81|803.71|812.82|803.72|812.74|803.64|11
1656260300000|2022-06-26 16:18:20|812.89|803.79|812.9|803.8|812.94|803.84|812.87|803.77|14
1656260310000|2022-06-26 16:18:30|812.89|803.79|813|803.9|813|803.9|812.89|803.79|2
1656260320000|2022-06-26 16:18:40|812.94|803.84|813.06|803.96|813.07|803.97|812.94|803.84|8
1656260330000|2022-06-26 16:18:50|813.07|803.97|813.07|803.97|813.07|803.97|813.07|803.97|1
1656260340000|2022-06-26 16:19:00|813.05|803.95|813.02|803.92|813.07|803.97|812.92|803.82|10
1656260350000|2022-06-26 16:19:10|812.97|803.87|812.93|803.83|812.97|803.87|812.93|803.83|3
1656260360000|2022-06-26 16:19:20|812.98|803.88|812.99|803.89|812.99|803.89|812.93|803.83|4
1656260370000|2022-06-26 16:19:30|813.09|803.99|812.99|803.89|813.09|803.99|812.99|803.89|14
1656260380000|2022-06-26 16:19:40|813|803.9|813|803.9|813.02|803.92|812.99|803.89|10
1656260390000|2022-06-26 16:19:50|813.04|803.94|813.08|803.98|813.17|804.07|813.04|803.94|14
1656260400000|2022-06-26 16:20:00|813.09|803.99|812.98|803.88|813.28|804.18|812.98|803.88|12
1656260410000|2022-06-26 16:20:10|812.97|803.87|813.68|804.58|813.68|804.58|812.97|803.87|16
1656260420000|2022-06-26 16:20:20|813.69|804.59|813.84|804.74|813.87|804.77|813.68|804.58|16
1656260430000|2022-06-26 16:20:30|813.85|804.75|816.08|806.98|816.1|807|813.85|804.75|29
1656260440000|2022-06-26 16:20:40|816.09|806.99|816.08|806.98|816.2|807.1|815.17|806.07|26
1656260450000|2022-06-26 16:20:50|816.02|806.92|816.73|807.63|816.73|807.63|816.02|806.92|24
1656260460000|2022-06-26 16:21:00|816.8|807.7|816.14|807.04|816.84|807.74|816.11|807.01|21
1656260470000|2022-06-26 16:21:10|816.12|807.02|815.85|806.75|816.12|807.02|815.36|806.26|20
1656260480000|2022-06-26 16:21:20|815.84|806.74|816.12|807.02|816.12|807.02|815.84|806.74|12
1656260490000|2022-06-26 16:21:30|816.08|806.98|816.12|807.02|816.12|807.02|816|806.9|10
1656260500000|2022-06-26 16:21:40|816.07|806.97|816.13|807.03|816.13|807.03|816.06|806.96|6
1656260520000|2022-06-26 16:22:00|816.12|807.02|816.15|807.05|816.15|807.05|816.12|807.02|3
1656260530000|2022-06-26 16:22:10|816.13|807.03|816.05|806.95|816.16|807.06|816.05|806.95|10
1656260540000|2022-06-26 16:22:20|816.04|806.94|816|806.9|816.06|806.96|815.99|806.89|9
1656260550000|2022-06-26 16:22:30|816.01|806.91|816.05|806.95|816.05|806.95|816.01|806.91|3
1656260560000|2022-06-26 16:22:40|816.06|806.96|816.19|807.09|816.19|807.09|816.06|806.96|7
1656260570000|2022-06-26 16:22:50|816.21|807.11|816.08|806.98|816.21|807.11|816.08|806.98|9
1656260580000|2022-06-26 16:23:00|816.16|807.06|816.26|807.16|816.26|807.16|816.14|807.04|13
1656260590000|2022-06-26 16:23:10|816.38|807.28|816.95|807.85|816.95|807.85|816.38|807.28|21
1656260600000|2022-06-26 16:23:20|816.92|807.82|817.3|808.2|817.78|808.68|816.92|807.82|21
1656260610000|2022-06-26 16:23:30|817.31|808.21|817.25|808.15|817.33|808.23|817.25|808.15|10
1656260620000|2022-06-26 16:23:40|817.24|808.14|817.07|807.97|817.24|808.14|817.06|807.96|9
1656260630000|2022-06-26 16:23:50|816.93|807.83|816.99|807.89|816.99|807.89|816.92|807.82|18
1656260640000|2022-06-26 16:24:00|817.02|807.92|816.94|807.84|817.1|808|816.91|807.81|11
1656260650000|2022-06-26 16:24:10|816.93|807.83|817.21|808.11|817.23|808.13|816.93|807.83|12
1656260660000|2022-06-26 16:24:20|817.2|808.1|817.12|808.02|817.22|808.12|817.11|808.01|13
1656260670000|2022-06-26 16:24:30|817.13|808.03|817.29|808.19|817.29|808.19|817.12|808.02|10
1656260680000|2022-06-26 16:24:40|817.31|808.21|817.78|808.68|817.78|808.68|817.31|808.21|13
1656260690000|2022-06-26 16:24:50|817.77|808.67|817.4|808.3|817.79|808.69|817.38|808.28|11
1656260700000|2022-06-26 16:25:00|817.43|808.33|817.43|808.33|817.44|808.34|817.43|808.33|3
1656260710000|2022-06-26 16:25:10|817.44|808.34|817.37|808.27|817.44|808.34|817.37|808.27|10
1656260720000|2022-06-26 16:25:20|817.38|808.28|817.41|808.31|817.41|808.31|817.35|808.25|11
1656260730000|2022-06-26 16:25:30|817.25|808.15|817.41|808.31|817.41|808.31|817.24|808.14|3
1656260740000|2022-06-26 16:25:40|817.38|808.28|817.76|808.66|817.76|808.66|817.36|808.26|11
1656260750000|2022-06-26 16:25:50|817.82|808.72|817.75|808.65|817.83|808.73|817.75|808.65|6
1656260760000|2022-06-26 16:26:00|817.79|808.69|817.82|808.72|817.82|808.72|817.79|808.69|2
1656260770000|2022-06-26 16:26:10|817.83|808.73|817.86|808.76|817.86|808.76|817.82|808.72|12
1656260780000|2022-06-26 16:26:20|817.85|808.75|817.74|808.64|817.86|808.76|817.74|808.64|7
1656260790000|2022-06-26 16:26:30|817.75|808.65|817.75|808.65|817.75|808.65|817.74|808.64|7
1656260800000|2022-06-26 16:26:40|817.76|808.66|818.72|809.62|818.79|809.69|817.72|808.62|22
1656260810000|2022-06-26 16:26:50|818.73|809.63|818.39|809.29|818.73|809.63|818.18|809.08|20
1656260820000|2022-06-26 16:27:00|818.37|809.27|818.34|809.24|818.37|809.27|818.34|809.24|2
1656260830000|2022-06-26 16:27:10|818.35|809.25|818.29|809.19|818.35|809.25|818.28|809.18|6
1656260840000|2022-06-26 16:27:20|818.33|809.23|818.35|809.25|818.38|809.28|818.33|809.23|4
1656260850000|2022-06-26 16:27:30|818.4|809.3|818.65|809.55|818.65|809.55|818.4|809.3|4
1656260860000|2022-06-26 16:27:40|818.66|809.56|819.09|809.99|819.09|809.99|818.66|809.56|11
1656260870000|2022-06-26 16:27:50|819.15|810.05|818.93|809.83|819.28|810.18|818.93|809.83|21
1656260880000|2022-06-26 16:28:00|818.94|809.84|818.92|809.82|818.98|809.88|818.92|809.82|7
1656260890000|2022-06-26 16:28:10|818.93|809.83|818.36|809.26|818.94|809.84|818.36|809.26|15
1656260900000|2022-06-26 16:28:20|818.35|809.25|818.25|809.15|818.36|809.26|818.24|809.14|14
1656260910000|2022-06-26 16:28:30|818.24|809.14|818.25|809.15|818.26|809.16|818.18|809.08|10
1656260920000|2022-06-26 16:28:40|818.24|809.14|818.21|809.11|818.26|809.16|818.15|809.05|13
1656260930000|2022-06-26 16:28:50|818.18|809.08|818.24|809.14|818.24|809.14|818.13|809.03|8
1656260940000|2022-06-26 16:29:00|818.23|809.13|818.34|809.24|818.34|809.24|818.23|809.13|14
1656260950000|2022-06-26 16:29:10|818.32|809.22|818.24|809.14|818.38|809.28|818.15|809.05|17
1656260960000|2022-06-26 16:29:20|818.22|809.12|818.31|809.21|818.31|809.21|818.22|809.12|12
1656260970000|2022-06-26 16:29:30|818.33|809.23|818.33|809.23|818.35|809.25|818.31|809.21|5
1656260980000|2022-06-26 16:29:40|818.32|809.22|818.25|809.15|818.32|809.22|818.25|809.15|3
1656260990000|2022-06-26 16:29:50|818.26|809.16|817.99|808.89|818.26|809.16|817.99|808.89|7
1656261000000|2022-06-26 16:30:00|818|808.9|817.76|808.66|818.11|809.01|817.76|808.66|15
1656261010000|2022-06-26 16:30:10|817.26|808.16|817.22|808.12|817.3|808.2|817.22|808.12|9
1656261020000|2022-06-26 16:30:20|817.23|808.13|817.64|808.54|817.64|808.54|817.16|808.06|17
1656261030000|2022-06-26 16:30:30|817.67|808.57|817.74|808.64|817.74|808.64|817.67|808.57|2
1656261040000|2022-06-26 16:30:40|817.98|808.88|818.16|809.06|818.19|809.09|817.98|808.88|9
1656261050000|2022-06-26 16:30:50|818.18|809.08|818.15|809.05|818.18|809.08|818.13|809.03|7
1656261060000|2022-06-26 16:31:00|818.16|809.06|818.33|809.23|818.33|809.23|818.16|809.06|7
1656261070000|2022-06-26 16:31:10|818.32|809.22|818.65|809.55|818.65|809.55|818.32|809.22|11
1656261080000|2022-06-26 16:31:20|818.64|809.54|818.24|809.14|818.64|809.54|818.19|809.09|10
1656261090000|2022-06-26 16:31:30|818.17|809.07|817.92|808.82|818.18|809.08|817.87|808.77|15
1656261100000|2022-06-26 16:31:40|817.91|808.81|817.97|808.87|817.97|808.87|817.88|808.78|7
1656261110000|2022-06-26 16:31:50|817.91|808.81|817.57|808.47|817.94|808.84|817.57|808.47|7
1656261120000|2022-06-26 16:32:00|817.29|808.19|817.21|808.11|817.34|808.24|817.21|808.11|7
1656261130000|2022-06-26 16:32:10|817.22|808.12|817.32|808.22|817.35|808.25|817.16|808.06|12
1656261140000|2022-06-26 16:32:20|817.31|808.21|817.3|808.2|817.31|808.21|817.3|808.2|6
1656261150000|2022-06-26 16:32:30|817.29|808.19|817.23|808.13|817.31|808.21|817.23|808.13|3
1656261160000|2022-06-26 16:32:40|817.21|808.11|817.3|808.2|817.31|808.21|817.14|808.04|16
1656261170000|2022-06-26 16:32:50|817.31|808.21|817.31|808.21|817.31|808.21|817.3|808.2|3
1656261180000|2022-06-26 16:33:00|817.3|808.2|817.34|808.24|817.35|808.25|817.3|808.2|3
1656261190000|2022-06-26 16:33:10|817.33|808.23|817.33|808.23|817.34|808.24|817.33|808.23|3
1656261200000|2022-06-26 16:33:20|817.34|808.24|817.34|808.24|817.35|808.25|817.33|808.23|9
1656261210000|2022-06-26 16:33:30|817.33|808.23|817.32|808.22|817.33|808.23|817.32|808.22|2
1656261220000|2022-06-26 16:33:40|817.33|808.23|817.33|808.23|817.33|808.23|817.33|808.23|1
1656261230000|2022-06-26 16:33:50|817.32|808.22|817.26|808.16|817.32|808.22|817.22|808.12|3
1656261240000|2022-06-26 16:34:00|817.24|808.14|817.24|808.14|817.28|808.18|817.24|808.14|4
1656261250000|2022-06-26 16:34:10|817.23|808.13|817.24|808.14|817.24|808.14|817.23|808.13|6
1656261260000|2022-06-26 16:34:20|817.23|808.13|817.24|808.14|817.24|808.14|817.23|808.13|4
1656261270000|2022-06-26 16:34:30|817.23|808.13|817.22|808.12|817.23|808.13|817.22|808.12|2
1656261280000|2022-06-26 16:34:40|817.25|808.15|817.72|808.62|817.72|808.62|817.23|808.13|10
1656261290000|2022-06-26 16:34:50|817.73|808.63|818.16|809.06|818.17|809.07|817.73|808.63|13
1656261300000|2022-06-26 16:35:00|818.17|809.07|817.51|808.41|818.23|809.13|817.51|808.41|25
1656261310000|2022-06-26 16:35:10|817.5|808.4|817.57|808.47|817.59|808.49|817.5|808.4|8
1656261320000|2022-06-26 16:35:20|817.5|808.4|817.85|808.75|817.89|808.79|817.5|808.4|5
1656261340000|2022-06-26 16:35:40|817.84|808.74|817.87|808.77|817.88|808.78|817.84|808.74|6
1656261350000|2022-06-26 16:35:50|817.86|808.76|817.84|808.74|817.87|808.77|817.84|808.74|5
1656261360000|2022-06-26 16:36:00|817.88|808.78|817.88|808.78|817.88|808.78|817.88|808.78|1
1656261370000|2022-06-26 16:36:10|817.89|808.79|817.9|808.8|817.91|808.81|817.89|808.79|3
1656261380000|2022-06-26 16:36:20|817.91|808.81|818.13|809.03|818.13|809.03|817.89|808.79|15
1656261390000|2022-06-26 16:36:30|818.12|809.02|818.02|808.92|818.3|809.2|818.02|808.92|9
1656261400000|2022-06-26 16:36:40|817.97|808.87|817.87|808.77|817.97|808.87|817.87|808.77|4
1656261410000|2022-06-26 16:36:50|817.88|808.78|817.88|808.78|817.89|808.79|817.88|808.78|3
1656261420000|2022-06-26 16:37:00|817.89|808.79|817.95|808.85|818|808.9|817.89|808.79|10
1656261430000|2022-06-26 16:37:10|817.94|808.84|817.96|808.86|817.97|808.87|817.94|808.84|4
1656261440000|2022-06-26 16:37:20|817.95|808.85|817.91|808.81|817.95|808.85|817.91|808.81|2
1656261450000|2022-06-26 16:37:30|817.88|808.78|817.89|808.79|817.92|808.82|817.88|808.78|10
1656261460000|2022-06-26 16:37:40|817.96|808.86|818.59|809.49|818.6|809.5|817.96|808.86|17
1656261470000|2022-06-26 16:37:50|818.58|809.48|818.31|809.21|818.68|809.58|818.27|809.17|27
1656261480000|2022-06-26 16:38:00|818.32|809.22|818.27|809.17|818.32|809.22|818.27|809.17|10
1656261490000|2022-06-26 16:38:10|818.29|809.19|818.7|809.6|818.73|809.63|818.29|809.19|13
1656261500000|2022-06-26 16:38:20|818.72|809.62|818.28|809.18|818.72|809.62|818.22|809.12|9
1656261510000|2022-06-26 16:38:30|818.29|809.19|818.29|809.19|818.29|809.19|818.28|809.18|3
1656261520000|2022-06-26 16:38:40|818.27|809.17|819.35|810.25|820.23|811.13|818.27|809.17|29
1656261530000|2022-06-26 16:38:50|819.32|810.22|819.72|810.62|819.73|810.63|819.32|810.22|18
1656261540000|2022-06-26 16:39:00|819.69|810.59|818.45|809.35|819.69|810.59|818.45|809.35|27
1656261550000|2022-06-26 16:39:10|818.42|809.32|818.45|809.35|818.48|809.38|818.41|809.31|24
1656261560000|2022-06-26 16:39:20|818.46|809.36|818.37|809.27|818.51|809.41|818.37|809.27|13
1656261570000|2022-06-26 16:39:30|818.38|809.28|818.4|809.3|818.43|809.33|818.38|809.28|9
1656261580000|2022-06-26 16:39:40|818.39|809.29|818.37|809.27|818.41|809.31|818.37|809.27|7
1656261590000|2022-06-26 16:39:50|818.38|809.28|818.8|809.7|818.8|809.7|818.38|809.28|10
1656261600000|2022-06-26 16:40:00|818.81|809.71|818.77|809.67|818.85|809.75|818.74|809.64|15
1656261610000|2022-06-26 16:40:10|818.42|809.32|818.37|809.27|818.42|809.32|818.33|809.23|6
1656261620000|2022-06-26 16:40:20|818.39|809.29|818.42|809.32|818.42|809.32|818.36|809.26|5
1656261630000|2022-06-26 16:40:30|818.41|809.31|818.81|809.71|818.82|809.72|818.33|809.23|12
1656261640000|2022-06-26 16:40:40|818.82|809.72|818.95|809.85|818.96|809.86|818.81|809.71|10
1656261650000|2022-06-26 16:40:50|818.9|809.8|818.92|809.82|818.92|809.82|818.9|809.8|4
1656261660000|2022-06-26 16:41:00|818.91|809.81|818.89|809.79|818.91|809.81|818.89|809.79|3
1656261670000|2022-06-26 16:41:10|818.79|809.69|818.42|809.32|818.79|809.69|818.37|809.27|11
1656261680000|2022-06-26 16:41:20|818.41|809.31|818.24|809.14|818.42|809.32|818.24|809.14|9
1656261690000|2022-06-26 16:41:30|818.25|809.15|818.21|809.11|818.31|809.21|818.2|809.1|12
1656261700000|2022-06-26 16:41:40|818.24|809.14|818.1|809|818.25|809.15|818.1|809|5
1656261710000|2022-06-26 16:41:50|818.21|809.11|818.25|809.15|818.27|809.17|818.21|809.11|8
1656261720000|2022-06-26 16:42:00|818.26|809.16|818.27|809.17|818.27|809.17|818.26|809.16|2
1656261730000|2022-06-26 16:42:10|818.26|809.16|818.24|809.14|818.74|809.64|818.24|809.14|19
1656261740000|2022-06-26 16:42:20|818.3|809.2|818.74|809.64|818.74|809.64|818.3|809.2|17
1656261750000|2022-06-26 16:42:30|818.75|809.65|818.33|809.23|818.75|809.65|818.31|809.21|13
1656261760000|2022-06-26 16:42:40|818.32|809.22|818.33|809.23|818.33|809.23|818.32|809.22|2
1656261770000|2022-06-26 16:42:50|818.32|809.22|818.32|809.22|818.33|809.23|818.32|809.22|9
1656261780000|2022-06-26 16:43:00|818.33|809.23|818.3|809.2|818.33|809.23|818.29|809.19|8
1656261790000|2022-06-26 16:43:10|818.29|809.19|818.29|809.19|818.32|809.22|818.27|809.17|7
1656261800000|2022-06-26 16:43:20|818.27|809.17|818.24|809.14|818.34|809.24|818.22|809.12|12
1656261810000|2022-06-26 16:43:30|818.25|809.15|818.3|809.2|818.31|809.21|818.25|809.15|5
1656261820000|2022-06-26 16:43:40|818.28|809.18|818.3|809.2|818.3|809.2|818.28|809.18|2
1656261840000|2022-06-26 16:44:00|818.45|809.35|818.32|809.22|818.45|809.35|818.32|809.22|5
1656261850000|2022-06-26 16:44:10|818.37|809.27|818.35|809.25|818.37|809.27|818.3|809.2|4
1656261860000|2022-06-26 16:44:20|818.27|809.17|818.1|809|818.27|809.17|817.99|808.89|16
1656261870000|2022-06-26 16:44:30|818.04|808.94|818.06|808.96|818.07|808.97|818.04|808.94|4
1656261880000|2022-06-26 16:44:40|818.07|808.97|818.07|808.97|818.07|808.97|818.06|808.96|3
1656261890000|2022-06-26 16:44:50|817.97|808.87|818.22|809.12|818.22|809.12|817.95|808.85|10
1656261900000|2022-06-26 16:45:00|818.24|809.14|818.14|809.04|818.29|809.19|818.12|809.02|13
1656261910000|2022-06-26 16:45:10|818.12|809.02|818.15|809.05|818.15|809.05|818.12|809.02|7
1656261920000|2022-06-26 16:45:20|818.14|809.04|818.14|809.04|818.15|809.05|818.13|809.03|7
1656261930000|2022-06-26 16:45:30|818.15|809.05|818.37|809.27|818.37|809.27|818.14|809.04|9
1656261940000|2022-06-26 16:45:40|818.42|809.32|818.61|809.51|818.61|809.51|818.42|809.32|13
1656261950000|2022-06-26 16:45:50|818.6|809.5|819.12|810.02|819.12|810.02|818.58|809.48|16
1656261960000|2022-06-26 16:46:00|819.06|809.96|819.06|809.96|819.1|810|818.9|809.8|12
1656261970000|2022-06-26 16:46:10|819.07|809.97|819.07|809.97|819.08|809.98|819.05|809.95|12
1656261980000|2022-06-26 16:46:20|819.06|809.96|819.09|809.99|819.1|810|819.06|809.96|5
1656261990000|2022-06-26 16:46:30|819.1|810|818.88|809.78|819.1|810|818.88|809.78|12
1656262000000|2022-06-26 16:46:40|818.82|809.72|818.76|809.66|818.82|809.72|818.34|809.24|11
1656262010000|2022-06-26 16:46:50|818.77|809.67|818.81|809.71|818.81|809.71|818.77|809.67|5
1656262020000|2022-06-26 16:47:00|818.8|809.7|818.8|809.7|818.8|809.7|818.8|809.7|1
1656262030000|2022-06-26 16:47:10|818.77|809.67|818.31|809.21|818.77|809.67|818.23|809.13|10
1656262040000|2022-06-26 16:47:20|818.3|809.2|817.83|808.73|818.3|809.2|817.37|808.27|32
1656262050000|2022-06-26 16:47:30|817.82|808.72|817.8|808.7|817.87|808.77|817.75|808.65|8
1656262060000|2022-06-26 16:47:40|817.79|808.69|817.88|808.78|817.93|808.83|817.79|808.69|11
1656262070000|2022-06-26 16:47:50|817.86|808.76|817.56|808.46|817.86|808.76|817.56|808.46|11
1656262080000|2022-06-26 16:48:00|817.25|808.15|817.14|808.04|817.26|808.16|817|807.9|22
1656262090000|2022-06-26 16:48:10|817.58|808.48|817.11|808.01|817.7|808.6|817.11|808.01|19
1656262100000|2022-06-26 16:48:20|817.08|807.98|817.25|808.15|817.25|808.15|817.05|807.95|14
1656262110000|2022-06-26 16:48:30|817.3|808.2|817.73|808.63|817.79|808.69|817.3|808.2|13
1656262120000|2022-06-26 16:48:40|817.74|808.64|817.73|808.63|817.77|808.67|817.6|808.5|6
1656262130000|2022-06-26 16:48:50|817.72|808.62|817.68|808.58|817.72|808.62|817.28|808.18|19
1656262140000|2022-06-26 16:49:00|817.74|808.64|817.26|808.16|817.76|808.66|817.15|808.05|11
1656262150000|2022-06-26 16:49:10|817.25|808.15|817.24|808.14|817.25|808.15|817.24|808.14|2
1656262160000|2022-06-26 16:49:20|817.26|808.16|817.24|808.14|817.26|808.16|817.21|808.11|8
1656262170000|2022-06-26 16:49:30|817.25|808.15|817.65|808.55|817.65|808.55|817.24|808.14|12
1656262180000|2022-06-26 16:49:40|817.67|808.57|818.02|808.92|818.04|808.94|817.65|808.55|17
1656262190000|2022-06-26 16:49:50|818.06|808.96|818.06|808.96|818.06|808.96|818.02|808.92|3
1656262200000|2022-06-26 16:50:00|817.99|808.89|817.98|808.88|818.1|809|817.97|808.87|11
1656262220000|2022-06-26 16:50:20|817.99|808.89|818|808.9|818|808.9|817.99|808.89|6
1656262230000|2022-06-26 16:50:30|817.99|808.89|817.99|808.89|818|808.9|817.99|808.89|3
1656262240000|2022-06-26 16:50:40|817.98|808.88|818.58|809.48|818.68|809.58|817.98|808.88|16
1656262250000|2022-06-26 16:50:50|818.59|809.49|818.27|809.17|818.78|809.68|818.27|809.17|14
1656262260000|2022-06-26 16:51:00|818.46|809.36|818.28|809.18|818.59|809.49|818.25|809.15|20
1656262270000|2022-06-26 16:51:10|818.27|809.17|818.23|809.13|818.3|809.2|818.23|809.13|6
1656262280000|2022-06-26 16:51:20|818.22|809.12|818.32|809.22|818.34|809.24|818.22|809.12|11
1656262290000|2022-06-26 16:51:30|818.31|809.21|818.19|809.09|818.38|809.28|818.19|809.09|9
1656262300000|2022-06-26 16:51:40|818.33|809.23|818.33|809.23|818.36|809.26|818.33|809.23|7
1656262310000|2022-06-26 16:51:50|818.32|809.22|818.62|809.52|818.63|809.53|818.32|809.22|7
1656262320000|2022-06-26 16:52:00|818.63|809.53|818.67|809.57|818.67|809.57|818.63|809.53|2
1656262330000|2022-06-26 16:52:10|818.59|809.49|818.3|809.2|818.59|809.49|818.25|809.15|10
1656262340000|2022-06-26 16:52:20|818.27|809.17|818.26|809.16|818.3|809.2|818.26|809.16|5
1656262350000|2022-06-26 16:52:30|818.27|809.17|818.25|809.15|818.27|809.17|818.23|809.13|5
1656262360000|2022-06-26 16:52:40|818.24|809.14|818.28|809.18|818.28|809.18|818.24|809.14|5
1656262370000|2022-06-26 16:52:50|818.29|809.19|818.29|809.19|818.29|809.19|818.29|809.19|1
1656262380000|2022-06-26 16:53:00|818.28|809.18|818.24|809.14|818.28|809.18|818.24|809.14|8
1656262390000|2022-06-26 16:53:10|818.25|809.15|818.23|809.13|818.25|809.15|818.23|809.13|2
1656262400000|2022-06-26 16:53:20|818.22|809.12|818.22|809.12|818.22|809.12|818.22|809.12|1
1656262410000|2022-06-26 16:53:30|818.2|809.1|818.16|809.06|818.2|809.1|818.11|809.01|6
1656262420000|2022-06-26 16:53:40|818.17|809.07|818.23|809.13|818.28|809.18|818.12|809.02|20
1656262430000|2022-06-26 16:53:50|818.24|809.14|817.88|808.78|818.24|809.14|817.88|808.78|15
1656262440000|2022-06-26 16:54:00|817.85|808.75|817.85|808.75|817.85|808.75|817.85|808.75|1
1656262450000|2022-06-26 16:54:10|817.86|808.76|817.85|808.75|817.86|808.76|817.85|808.75|2
1656262460000|2022-06-26 16:54:20|817.86|808.76|818.1|809|818.19|809.09|817.86|808.76|18
1656262470000|2022-06-26 16:54:30|818|808.9|817.89|808.79|818|808.9|817.89|808.79|13
1656262480000|2022-06-26 16:54:40|817.88|808.78|817.92|808.82|817.92|808.82|817.81|808.71|4
1656262490000|2022-06-26 16:54:50|817.81|808.71|817.81|808.71|817.83|808.73|817.81|808.71|5
1656262500000|2022-06-26 16:55:00|817.77|808.67|817.31|808.21|817.77|808.67|817.31|808.21|7
1656262510000|2022-06-26 16:55:10|817.3|808.2|817.8|808.7|817.8|808.7|817.3|808.2|12
1656262520000|2022-06-26 16:55:20|817.78|808.68|817.71|808.61|817.81|808.71|817.36|808.26|12
1656262530000|2022-06-26 16:55:30|817.65|808.55|817.26|808.16|817.67|808.57|817.26|808.16|8
1656262540000|2022-06-26 16:55:40|817.25|808.15|817.13|808.03|817.25|808.15|817.12|808.02|10
1656262550000|2022-06-26 16:55:50|817.12|808.02|816.82|807.72|817.13|808.03|816.8|807.7|10
1656262560000|2022-06-26 16:56:00|816.83|807.73|816.91|807.81|816.91|807.81|816.83|807.73|6
1656262570000|2022-06-26 16:56:10|816.89|807.79|816.87|807.77|816.89|807.79|816.86|807.76|8
1656262580000|2022-06-26 16:56:20|816.88|807.78|816.88|807.78|816.88|807.78|816.87|807.77|3
1656262590000|2022-06-26 16:56:30|816.87|807.77|816.81|807.71|816.88|807.78|816.81|807.71|6
1656262600000|2022-06-26 16:56:40|816.79|807.69|816.81|807.71|816.81|807.71|816.79|807.69|2
1656262610000|2022-06-26 16:56:50|816.79|807.69|816.87|807.77|816.87|807.77|816.79|807.69|6
1656262620000|2022-06-26 16:57:00|816.86|807.76|816.86|807.76|816.87|807.77|816.85|807.75|6
1656262630000|2022-06-26 16:57:10|816.85|807.75|816.85|807.75|816.85|807.75|816.85|807.75|1
1656262640000|2022-06-26 16:57:20|816.82|807.72|816.85|807.75|816.85|807.75|816.82|807.72|3
1656262650000|2022-06-26 16:57:30|816.84|807.74|816.8|807.7|816.85|807.75|816.8|807.7|12
1656262660000|2022-06-26 16:57:40|816.87|807.77|816.87|807.77|816.88|807.78|816.86|807.76|4
1656262670000|2022-06-26 16:57:50|816.94|807.84|817|807.9|817.07|807.97|816.94|807.84|8
1656262680000|2022-06-26 16:58:00|816.99|807.89|816.97|807.87|817|807.9|816.94|807.84|9
1656262690000|2022-06-26 16:58:10|816.95|807.85|816.94|807.84|816.97|807.87|816.94|807.84|9
1656262700000|2022-06-26 16:58:20|816.95|807.85|816.94|807.84|816.96|807.86|816.94|807.84|3
1656262710000|2022-06-26 16:58:30|816.99|807.89|816.83|807.73|816.99|807.89|816.83|807.73|15
1656262720000|2022-06-26 16:58:40|816.84|807.74|815.94|806.84|816.84|807.74|815.94|806.84|17
1656262730000|2022-06-26 16:58:50|815.89|806.79|815.34|806.24|815.89|806.79|815.34|806.24|26
1656262740000|2022-06-26 16:59:00|815.31|806.21|815.17|806.07|815.31|806.21|815.11|806.01|16
1656262750000|2022-06-26 16:59:10|815.16|806.06|813.76|804.66|815.16|806.06|813.76|804.66|22
1656262760000|2022-06-26 16:59:20|813.89|804.79|814.47|805.37|814.47|805.37|813.65|804.55|24
1656262770000|2022-06-26 16:59:30|814.49|805.39|814.44|805.34|814.56|805.46|814.42|805.32|15
1656262780000|2022-06-26 16:59:40|814.42|805.32|814.58|805.48|814.62|805.52|814.21|805.11|14
1656262790000|2022-06-26 16:59:50|814.59|805.49|814.79|805.69|814.79|805.69|814.56|805.46|14
1656262800000|2022-06-26 17:00:00|814.8|805.7|814.7|805.6|814.92|805.82|814.68|805.58|24
1656262810000|2022-06-26 17:00:10|814.76|805.66|814.73|805.63|814.79|805.69|814.72|805.62|19
1656262820000|2022-06-26 17:00:20|814.76|805.66|814.05|804.95|814.76|805.66|813.83|804.73|26
1656262830000|2022-06-26 17:00:30|814.04|804.94|812.81|803.71|814.04|804.94|812.77|803.67|26
1656262840000|2022-06-26 17:00:40|812.65|803.55|813.42|804.32|813.5|804.4|812.59|803.49|17
1656262850000|2022-06-26 17:00:50|813.14|804.04|812.98|803.88|813.14|804.04|812.86|803.76|20
1656262860000|2022-06-26 17:01:00|812.99|803.89|813.78|804.68|813.82|804.72|812.95|803.85|19
1656262870000|2022-06-26 17:01:10|813.67|804.57|813.68|804.58|813.68|804.58|813.62|804.52|11
1656262880000|2022-06-26 17:01:20|813.65|804.55|813.69|804.59|813.71|804.61|813.61|804.51|10
1656262890000|2022-06-26 17:01:30|813.72|804.62|813.77|804.67|813.77|804.67|813.67|804.57|9
1656262900000|2022-06-26 17:01:40|813.79|804.69|814.73|805.63|814.73|805.63|813.79|804.69|22
1656262910000|2022-06-26 17:01:50|814.67|805.57|814.93|805.83|814.93|805.83|814.67|805.57|22
1656262920000|2022-06-26 17:02:00|814.98|805.88|815.58|806.48|815.58|806.48|814.98|805.88|19
1656262930000|2022-06-26 17:02:10|815.57|806.47|814.83|805.73|815.57|806.47|814.83|805.73|16
1656262940000|2022-06-26 17:02:20|814.86|805.76|814.83|805.73|814.86|805.76|814.8|805.7|9
1656262950000|2022-06-26 17:02:30|814.76|805.66|814.76|805.66|814.81|805.71|814.23|805.13|12
1656262960000|2022-06-26 17:02:40|814.74|805.64|814.69|805.59|814.75|805.65|814.29|805.19|14
1656262970000|2022-06-26 17:02:50|814.71|805.61|814.66|805.56|814.71|805.61|814.63|805.53|10
1656262980000|2022-06-26 17:03:00|814.71|805.61|814.69|805.59|814.84|805.74|814.69|805.59|15
1656262990000|2022-06-26 17:03:10|814.71|805.61|814.71|805.61|814.75|805.65|814.69|805.59|10
1656263000000|2022-06-26 17:03:20|814.76|805.66|814.7|805.6|814.76|805.66|814.26|805.16|9
1656263010000|2022-06-26 17:03:30|814.71|805.61|814.87|805.77|814.87|805.77|814.61|805.51|9
1656263020000|2022-06-26 17:03:40|814.88|805.78|814.85|805.75|814.88|805.78|814.82|805.72|4
1656263030000|2022-06-26 17:03:50|814.88|805.78|815.36|806.26|815.51|806.41|814.88|805.78|19
1656263040000|2022-06-26 17:04:00|815.1|806|815.79|806.69|815.79|806.69|815.08|805.98|15
1656263050000|2022-06-26 17:04:10|815.8|806.7|815.04|805.94|815.8|806.7|815.04|805.94|17
1656263060000|2022-06-26 17:04:20|815.05|805.95|815.16|806.06|815.16|806.06|815.05|805.95|2
1656263080000|2022-06-26 17:04:40|815.15|806.05|815.1|806|815.16|806.06|815.09|805.99|8
1656263090000|2022-06-26 17:04:50|815.11|806.01|815.27|806.17|815.27|806.17|815.11|806.01|6
1656263100000|2022-06-26 17:05:00|815.28|806.18|815.7|806.6|815.72|806.62|815.21|806.11|14
1656263110000|2022-06-26 17:05:10|815.69|806.59|815.82|806.72|815.82|806.72|815.69|806.59|12
1656263120000|2022-06-26 17:05:20|815.88|806.78|815.86|806.76|815.93|806.83|815.85|806.75|15
1656263130000|2022-06-26 17:05:30|815.83|806.73|815.75|806.65|815.84|806.74|815.74|806.64|9
1656263140000|2022-06-26 17:05:40|815.76|806.66|815.79|806.69|815.79|806.69|815.75|806.65|5
1656263150000|2022-06-26 17:05:50|815.82|806.72|815.81|806.71|815.82|806.72|815.81|806.71|2
1656263160000|2022-06-26 17:06:00|815.82|806.72|815.75|806.65|815.82|806.72|815.75|806.65|3
1656263170000|2022-06-26 17:06:10|815.71|806.61|815.16|806.06|815.71|806.61|815.16|806.06|7
1656263180000|2022-06-26 17:06:20|814.94|805.84|814.95|805.85|814.95|805.85|814.94|805.84|8
1656263190000|2022-06-26 17:06:30|814.98|805.88|814.98|805.88|814.98|805.88|814.98|805.88|1
1656263200000|2022-06-26 17:06:40|814.99|805.89|815.1|806|815.1|806|814.99|805.89|3
1656263210000|2022-06-26 17:06:50|815.14|806.04|815.13|806.03|815.14|806.04|815.08|805.98|5
1656263220000|2022-06-26 17:07:00|815.21|806.11|815.71|806.61|815.74|806.64|815.21|806.11|13
1656263230000|2022-06-26 17:07:10|815.7|806.6|815.73|806.63|815.78|806.68|815.66|806.56|8
1656263240000|2022-06-26 17:07:20|815.8|806.7|815.84|806.74|815.84|806.74|815.75|806.65|10
1656263250000|2022-06-26 17:07:30|815.83|806.73|815.72|806.62|815.83|806.73|815.72|806.62|7
1656263260000|2022-06-26 17:07:40|815.73|806.63|815.67|806.57|815.73|806.63|815.58|806.48|17
1656263270000|2022-06-26 17:07:50|815.7|806.6|815.65|806.55|815.75|806.65|815.65|806.55|8
1656263280000|2022-06-26 17:08:00|815.72|806.62|815.8|806.7|815.8|806.7|815.72|806.62|5
1656263290000|2022-06-26 17:08:10|815.78|806.68|815.78|806.68|815.79|806.69|815.78|806.68|3
1656263300000|2022-06-26 17:08:20|815.75|806.65|815.75|806.65|815.75|806.65|815.73|806.63|5
1656263310000|2022-06-26 17:08:30|815.78|806.68|815.79|806.69|815.81|806.71|815.78|806.68|7
1656263320000|2022-06-26 17:08:40|815.81|806.71|815.79|806.69|815.81|806.71|815.79|806.69|6
1656263330000|2022-06-26 17:08:50|815.81|806.71|815.74|806.64|815.81|806.71|815.74|806.64|7
1656263340000|2022-06-26 17:09:00|815.75|806.65|815.77|806.67|815.78|806.68|815.75|806.65|4
1656263350000|2022-06-26 17:09:10|815.76|806.66|815.75|806.65|815.76|806.66|815.75|806.65|2
1656263360000|2022-06-26 17:09:20|815.73|806.63|815.72|806.62|815.73|806.63|815.27|806.17|14
1656263370000|2022-06-26 17:09:30|815.71|806.61|815.66|806.56|815.71|806.61|815.66|806.56|5
1656263380000|2022-06-26 17:09:40|815.62|806.52|815.62|806.52|815.64|806.54|815.16|806.06|12
1656263390000|2022-06-26 17:09:50|815.61|806.51|815.64|806.54|815.69|806.59|815.61|806.51|9
1656263400000|2022-06-26 17:10:00|815.59|806.49|815.59|806.49|815.59|806.49|815.59|806.49|1
1656263410000|2022-06-26 17:10:10|815.57|806.47|815.56|806.46|815.57|806.47|815.55|806.45|6
1656263420000|2022-06-26 17:10:20|815.53|806.43|815.53|806.43|815.54|806.44|815.53|806.43|5
1656263430000|2022-06-26 17:10:30|815.56|806.46|815.37|806.27|815.59|806.49|815.37|806.27|10
1656263440000|2022-06-26 17:10:40|815.39|806.29|815.49|806.39|815.49|806.39|815.39|806.29|5
1656263450000|2022-06-26 17:10:50|815.58|806.48|815.54|806.44|815.58|806.48|815.51|806.41|5
1656263470000|2022-06-26 17:11:10|815.53|806.43|815.51|806.41|815.53|806.43|815.51|806.41|2
1656263480000|2022-06-26 17:11:20|815.35|806.25|814.59|805.49|815.35|806.25|814.57|805.47|19
1656263490000|2022-06-26 17:11:30|814.56|805.46|814.42|805.32|814.61|805.51|813.99|804.89|23
1656263500000|2022-06-26 17:11:40|814.4|805.3|814.67|805.57|814.67|805.57|814.4|805.3|4
1656263510000|2022-06-26 17:11:50|814.66|805.56|814.67|805.57|814.67|805.57|814.66|805.56|2
1656263520000|2022-06-26 17:12:00|814.73|805.63|814.69|805.59|814.82|805.72|814.69|805.59|5
1656263530000|2022-06-26 17:12:10|814.68|805.58|814.69|805.59|814.69|805.59|814.68|805.58|6
1656263540000|2022-06-26 17:12:20|814.68|805.58|814.83|805.73|815.08|805.98|814.68|805.58|19
1656263550000|2022-06-26 17:12:30|814.82|805.72|814.76|805.66|814.82|805.72|814.75|805.65|7
1656263560000|2022-06-26 17:12:40|814.75|805.65|814.72|805.62|814.77|805.67|814.72|805.62|7
1656263570000|2022-06-26 17:12:50|814.71|805.61|814.71|805.61|814.72|805.62|814.71|805.61|3
1656263580000|2022-06-26 17:13:00|814.72|805.62|814.18|805.08|814.72|805.62|814.18|805.08|11
1656263590000|2022-06-26 17:13:10|814.19|805.09|814.04|804.94|814.2|805.1|814.04|804.94|10
1656263600000|2022-06-26 17:13:20|814.06|804.96|813.3|804.2|814.08|804.98|813.3|804.2|14
1656263610000|2022-06-26 17:13:30|813.21|804.11|813.49|804.39|813.73|804.63|813.21|804.11|16
1656263620000|2022-06-26 17:13:40|813.54|804.44|813.81|804.71|813.81|804.71|813.49|804.39|14
1656263630000|2022-06-26 17:13:50|813.8|804.7|813.76|804.66|813.8|804.7|813.73|804.63|12
1656263640000|2022-06-26 17:14:00|813.77|804.67|813.95|804.85|813.98|804.88|813.77|804.67|13
1656263650000|2022-06-26 17:14:10|813.96|804.86|813.74|804.64|813.98|804.88|813.74|804.64|20
1656263660000|2022-06-26 17:14:20|813.7|804.6|813.68|804.58|813.7|804.6|813.68|804.58|4
1656263670000|2022-06-26 17:14:30|813.7|804.6|813.74|804.64|813.91|804.81|813.7|804.6|7
1656263680000|2022-06-26 17:14:40|813.75|804.65|813.73|804.63|813.75|804.65|813.73|804.63|2
1656263700000|2022-06-26 17:15:00|813.76|804.66|813.7|804.6|813.76|804.66|813.69|804.59|7
1656263710000|2022-06-26 17:15:10|813.69|804.59|813.55|804.45|813.69|804.59|813.55|804.45|12
1656263720000|2022-06-26 17:15:20|813.51|804.41|813.55|804.45|813.56|804.46|813.51|804.41|5
1656263730000|2022-06-26 17:15:30|813.64|804.54|813.75|804.65|813.75|804.65|813.64|804.54|9
1656263740000|2022-06-26 17:15:40|813.74|804.64|813.75|804.65|813.75|804.65|813.74|804.64|2
1656263750000|2022-06-26 17:15:50|813.74|804.64|813.74|804.64|813.75|804.65|813.74|804.64|5
1656263760000|2022-06-26 17:16:00|813.79|804.69|813.79|804.69|813.79|804.69|813.79|804.69|1
1656263770000|2022-06-26 17:16:10|813.8|804.7|813.95|804.85|813.95|804.85|813.8|804.7|6
1656263780000|2022-06-26 17:16:20|813.96|804.86|814.04|804.94|814.04|804.94|813.96|804.86|2
1656263790000|2022-06-26 17:16:30|814.09|804.99|814.04|804.94|814.09|804.99|814.04|804.94|2
1656263800000|2022-06-26 17:16:40|814.09|804.99|814.1|805|814.1|805|814.09|804.99|2
1656263810000|2022-06-26 17:16:50|814.12|805.02|814.5|805.4|814.51|805.41|814.12|805.02|3
1656263820000|2022-06-26 17:17:00|814.69|805.59|814.7|805.6|814.7|805.6|814.69|805.59|2
1656263840000|2022-06-26 17:17:20|814.68|805.58|814.67|805.57|814.68|805.58|814.66|805.56|3
1656263870000|2022-06-26 17:17:50|814.68|805.58|814.07|804.97|814.68|805.58|814.07|804.97|7
1656263880000|2022-06-26 17:18:00|813.99|804.89|813.99|804.89|813.99|804.89|813.99|804.89|1
1656263890000|2022-06-26 17:18:10|814.01|804.91|813.88|804.78|814.07|804.97|813.86|804.76|12
1656263900000|2022-06-26 17:18:20|813.87|804.77|812.83|803.73|813.87|804.77|812.82|803.72|12
1656263910000|2022-06-26 17:18:30|812.82|803.72|812.12|803.02|812.82|803.72|812.11|803.01|11
1656263920000|2022-06-26 17:18:40|812.11|803.01|812.63|803.53|812.69|803.59|812.1|803|14
1656263930000|2022-06-26 17:18:50|812.61|803.51|812.2|803.1|812.81|803.71|812.2|803.1|13
1656263940000|2022-06-26 17:19:00|812.18|803.08|811.82|802.72|812.18|803.08|811.82|802.72|14
1656263950000|2022-06-26 17:19:10|811.84|802.74|811.02|801.92|811.84|802.74|811.01|801.91|11
1656263960000|2022-06-26 17:19:20|811.09|801.99|811.5|802.4|811.5|802.4|811.03|801.93|11
1656263970000|2022-06-26 17:19:30|811.48|802.38|811.7|802.6|811.7|802.6|811.48|802.38|4
1656263980000|2022-06-26 17:19:40|811.69|802.59|811.63|802.53|811.69|802.59|811.62|802.52|7
1656263990000|2022-06-26 17:19:50|811.64|802.54|811.63|802.53|811.64|802.54|811.63|802.53|4
1656264000000|2022-06-26 17:20:00|811.65|802.55|811.74|802.64|811.75|802.65|811.65|802.55|7
1656264010000|2022-06-26 17:20:10|811.73|802.63|811.73|802.63|811.73|802.63|811.73|802.63|1
1656264020000|2022-06-26 17:20:20|811.74|802.64|811.73|802.63|811.74|802.64|811.73|802.63|2
1656264030000|2022-06-26 17:20:30|811.74|802.64|809.85|800.75|811.74|802.64|809.85|800.75|14
1656264040000|2022-06-26 17:20:40|809.84|800.74|808.92|799.82|809.84|800.74|808.86|799.76|17
1656264050000|2022-06-26 17:20:50|808.94|799.84|809.79|800.69|809.79|800.69|808.94|799.84|14
1656264060000|2022-06-26 17:21:00|809.8|800.7|809.75|800.65|809.81|800.71|809.73|800.63|5
1656264070000|2022-06-26 17:21:10|809.74|800.64|809.81|800.71|809.82|800.72|809.74|800.64|9
1656264080000|2022-06-26 17:21:20|809.8|800.7|809.85|800.75|809.85|800.75|809.8|800.7|6
1656264090000|2022-06-26 17:21:30|809.84|800.74|809.14|800.04|809.84|800.74|809.1|800|11
1656264100000|2022-06-26 17:21:40|809.15|800.05|809.27|800.17|809.27|800.17|809.15|800.05|4
1656264110000|2022-06-26 17:21:50|809.24|800.14|809.13|800.03|809.61|800.51|809.13|800.03|8
1656264120000|2022-06-26 17:22:00|809.12|800.02|808.99|799.89|809.12|800.02|808.99|799.89|2
1656264130000|2022-06-26 17:22:10|808.97|799.87|808.97|799.87|808.97|799.87|808.97|799.87|1
1656264140000|2022-06-26 17:22:20|808.91|799.81|809.53|800.43|809.6|800.5|808.91|799.81|7
1656264150000|2022-06-26 17:22:30|809.46|800.36|809.65|800.55|809.83|800.73|809.46|800.36|15
1656264160000|2022-06-26 17:22:40|809.62|800.52|808.77|799.67|809.62|800.52|808.77|799.67|17
1656264170000|2022-06-26 17:22:50|808.75|799.65|808.76|799.66|808.76|799.66|808.71|799.61|6
1656264180000|2022-06-26 17:23:00|808.79|799.69|809|799.9|809|799.9|808.79|799.69|6
1656264190000|2022-06-26 17:23:10|808.98|799.88|808.8|799.7|808.99|799.89|808.8|799.7|14
1656264200000|2022-06-26 17:23:20|808.7|799.6|807.87|798.77|808.7|799.6|807.17|798.07|35
1656264210000|2022-06-26 17:23:30|807.86|798.76|807.08|797.98|807.91|798.81|807.04|797.94|30
1656264220000|2022-06-26 17:23:40|807.07|797.97|806.31|797.21|807.07|797.97|806.3|797.2|29
1656264230000|2022-06-26 17:23:50|806.29|797.19|806.44|797.34|806.54|797.44|806.08|796.98|18
1656264240000|2022-06-26 17:24:00|806.14|797.04|806.04|796.94|806.46|797.36|806.04|796.94|20
1656264250000|2022-06-26 17:24:10|805.94|796.84|806.1|797|806.1|797|805.86|796.76|22
1656264260000|2022-06-26 17:24:20|806.09|796.99|805.91|796.81|806.09|796.99|805.87|796.77|16
1656264270000|2022-06-26 17:24:30|805.96|796.86|806.1|797|806.1|797|805.96|796.86|9
1656264280000|2022-06-26 17:24:40|806.15|797.05|806.97|797.87|806.97|797.87|806.03|796.93|25
1656264290000|2022-06-26 17:24:50|806.99|797.89|806.79|797.69|807.37|798.27|806.78|797.68|30
1656264300000|2022-06-26 17:25:00|806.8|797.7|806.85|797.75|806.96|797.86|806.77|797.67|18
1656264310000|2022-06-26 17:25:10|806.86|797.76|806.83|797.73|806.92|797.82|806.81|797.71|17
1656264320000|2022-06-26 17:25:20|806.82|797.72|806.24|797.14|806.82|797.72|806.23|797.13|23
1656264330000|2022-06-26 17:25:30|806.23|797.13|806.02|796.92|806.24|797.14|806.02|796.92|15
1656264340000|2022-06-26 17:25:40|806.05|796.95|805.77|796.67|806.05|796.95|805.76|796.66|20
1656264350000|2022-06-26 17:25:50|805.8|796.7|805.77|796.67|805.81|796.71|805.76|796.66|10
1656264360000|2022-06-26 17:26:00|805.76|796.66|803.6|794.5|805.76|796.66|803.24|794.14|24
1656264370000|2022-06-26 17:26:10|803.63|794.53|802.89|793.79|803.63|794.53|802.64|793.54|23
1656264380000|2022-06-26 17:26:20|802.92|793.82|803.46|794.36|803.46|794.36|802.71|793.61|27
1656264390000|2022-06-26 17:26:30|803.44|794.34|803.39|794.29|803.44|794.34|803.35|794.25|16
1656264400000|2022-06-26 17:26:40|803.4|794.3|803.4|794.3|803.46|794.36|803.33|794.23|21
1656264410000|2022-06-26 17:26:50|803.46|794.36|803.76|794.66|803.79|794.69|803.42|794.32|18
1656264420000|2022-06-26 17:27:00|803.74|794.64|802.96|793.86|803.74|794.64|802.96|793.86|14
1656264430000|2022-06-26 17:27:10|802.94|793.84|802.87|793.77|802.94|793.84|802.8|793.7|13
1656264440000|2022-06-26 17:27:20|802.92|793.82|802.65|793.55|802.94|793.84|802.65|793.55|26
1656264450000|2022-06-26 17:27:30|802.68|793.58|802.95|793.85|802.96|793.86|802.19|793.09|21
1656264460000|2022-06-26 17:27:40|802.96|793.86|802.76|793.66|802.96|793.86|802.76|793.66|10
1656264470000|2022-06-26 17:27:50|802.77|793.67|802.26|793.16|802.89|793.79|802.23|793.13|16
1656264480000|2022-06-26 17:28:00|802.28|793.18|800.97|791.87|802.51|793.41|800.97|791.87|30
1656264490000|2022-06-26 17:28:10|800.98|791.88|801.1|792|801.67|792.57|800.93|791.83|22
1656264500000|2022-06-26 17:28:20|801.12|792.02|801.8|792.7|801.8|792.7|801.12|792.02|18
1656264510000|2022-06-26 17:28:30|801.79|792.69|801.79|792.69|801.82|792.72|801.69|792.59|17
1656264520000|2022-06-26 17:28:40|801.81|792.71|801.95|792.85|801.95|792.85|801.69|792.59|18
1656264530000|2022-06-26 17:28:50|801.93|792.83|802.9|793.8|802.9|793.8|801.93|792.83|22
1656264540000|2022-06-26 17:29:00|802.93|793.83|803.5|794.4|803.5|794.4|802.92|793.82|11
1656264550000|2022-06-26 17:29:10|803.51|794.41|804.18|795.08|804.68|795.58|803.5|794.4|28
1656264560000|2022-06-26 17:29:20|804.21|795.11|804.17|795.07|804.41|795.31|804.14|795.04|16
1656264570000|2022-06-26 17:29:30|804.19|795.09|804.18|795.08|804.22|795.12|804.15|795.05|17
1656264580000|2022-06-26 17:29:40|804.15|795.05|803.86|794.76|804.18|795.08|803.86|794.76|10
1656264590000|2022-06-26 17:29:50|803.91|794.81|803.82|794.72|803.91|794.81|803.77|794.67|10
1656264600000|2022-06-26 17:30:00|803.73|794.63|802.96|793.86|803.73|794.63|802.96|793.86|19
1656264610000|2022-06-26 17:30:10|802.95|793.85|802.03|792.93|802.95|793.85|801.92|792.82|25
1656264620000|2022-06-26 17:30:20|802.02|792.92|802.04|792.94|802.06|792.96|802.02|792.92|9
1656264630000|2022-06-26 17:30:30|802.03|792.93|802.02|792.92|802.08|792.98|802.01|792.91|11
1656264640000|2022-06-26 17:30:40|802.04|792.94|802.78|793.68|802.79|793.69|802.04|792.94|17
1656264650000|2022-06-26 17:30:50|802.79|793.69|803.73|794.63|803.75|794.65|802.79|793.69|29
1656264660000|2022-06-26 17:31:00|803.69|794.59|803.98|794.88|803.98|794.88|803.38|794.28|27
1656264670000|2022-06-26 17:31:10|804.14|795.04|804.44|795.34|804.44|795.34|803.86|794.76|23
1656264680000|2022-06-26 17:31:20|804.39|795.29|804.62|795.52|804.62|795.52|804.38|795.28|12
1656264690000|2022-06-26 17:31:30|804.65|795.55|804.44|795.34|804.65|795.55|804.43|795.33|12
1656264700000|2022-06-26 17:31:40|804.43|795.33|804.65|795.55|804.69|795.59|804.43|795.33|21
1656264710000|2022-06-26 17:31:50|804.67|795.57|804.12|795.02|804.67|795.57|804.02|794.92|23
1656264720000|2022-06-26 17:32:00|804.11|795.01|804.08|794.98|804.11|795.01|804.04|794.94|6
1656264730000|2022-06-26 17:32:10|804.1|795|804.12|795.02|804.14|795.04|804.08|794.98|14
1656264740000|2022-06-26 17:32:20|804.11|795.01|803.92|794.82|804.11|795.01|803.91|794.81|16
1656264750000|2022-06-26 17:32:30|803.91|794.81|803.8|794.7|803.91|794.81|803.79|794.69|7
1656264760000|2022-06-26 17:32:40|803.79|794.69|803.14|794.04|803.79|794.69|803.12|794.02|19
1656264770000|2022-06-26 17:32:50|803.07|793.97|802.27|793.17|803.07|793.97|802.26|793.16|21
1656264780000|2022-06-26 17:33:00|802.28|793.18|802.74|793.64|802.75|793.65|802.28|793.18|14
1656264790000|2022-06-26 17:33:10|802.75|793.65|803.51|794.41|803.51|794.41|802.73|793.63|23
1656264800000|2022-06-26 17:33:20|803.5|794.4|803.48|794.38|803.51|794.41|803.41|794.31|13
1656264810000|2022-06-26 17:33:30|803.41|794.31|803.45|794.35|803.5|794.4|803.41|794.31|14
1656264820000|2022-06-26 17:33:40|803.44|794.34|803.12|794.02|803.57|794.47|803.04|793.94|19
1656264830000|2022-06-26 17:33:50|803.11|794.01|803.08|793.98|803.11|794.01|803.04|793.94|16
1656264840000|2022-06-26 17:34:00|803.07|793.97|802.92|793.82|803.08|793.98|802.92|793.82|16
1656264850000|2022-06-26 17:34:10|802.89|793.79|802.95|793.85|802.96|793.86|802.87|793.77|15
1656264860000|2022-06-26 17:34:20|802.97|793.87|803.06|793.96|803.06|793.96|802.94|793.84|8
1656264870000|2022-06-26 17:34:30|803.08|793.98|802.94|793.84|803.09|793.99|802.93|793.83|14
1656264880000|2022-06-26 17:34:40|802.91|793.81|803.08|793.98|803.11|794.01|802.87|793.77|18
1656264890000|2022-06-26 17:34:50|803.06|793.96|803.19|794.09|803.19|794.09|803.06|793.96|9
1656264900000|2022-06-26 17:35:00|803.18|794.08|803.76|794.66|803.76|794.66|803.18|794.08|10
1656264910000|2022-06-26 17:35:10|803.75|794.65|803.3|794.2|803.75|794.65|803.3|794.2|12
1656264920000|2022-06-26 17:35:20|803.32|794.22|803.25|794.15|803.68|794.58|803.25|794.15|17
1656264930000|2022-06-26 17:35:30|803.31|794.21|803.32|794.22|803.32|794.22|803.29|794.19|4
1656264940000|2022-06-26 17:35:40|803.31|794.21|803.32|794.22|803.33|794.23|803.31|794.21|4
1656264950000|2022-06-26 17:35:50|803.3|794.2|802.92|793.82|803.3|794.2|802.89|793.79|18
1656264960000|2022-06-26 17:36:00|802.91|793.81|802.83|793.73|802.97|793.87|802.22|793.12|30
1656264970000|2022-06-26 17:36:10|802.82|793.72|802.11|793.01|802.82|793.72|802.03|792.93|12
1656264980000|2022-06-26 17:36:20|802.14|793.04|802.92|793.82|802.92|793.82|802.09|792.99|23
1656264990000|2022-06-26 17:36:30|802.84|793.74|802.79|793.69|802.85|793.75|802.39|793.29|16
1656265000000|2022-06-26 17:36:40|802.82|793.72|802.85|793.75|802.89|793.79|802.82|793.72|12
1656265010000|2022-06-26 17:36:50|802.86|793.76|802.89|793.79|802.95|793.85|802.82|793.72|16
1656265020000|2022-06-26 17:37:00|802.9|793.8|802.88|793.78|802.9|793.8|802.88|793.78|5
1656265030000|2022-06-26 17:37:10|802.89|793.79|802.89|793.79|802.9|793.8|802.88|793.78|5
1656265040000|2022-06-26 17:37:20|802.88|793.78|802.86|793.76|802.88|793.78|802.86|793.76|6
1656265050000|2022-06-26 17:37:30|802.87|793.77|802.88|793.78|802.88|793.78|802.87|793.77|2
1656265060000|2022-06-26 17:37:40|802.89|793.79|802.92|793.82|803.05|793.95|802.89|793.79|11
1656265070000|2022-06-26 17:37:50|802.93|793.83|803.17|794.07|803.17|794.07|802.92|793.82|16
1656265080000|2022-06-26 17:38:00|803.1|794|803.08|793.98|803.17|794.07|803.05|793.95|13
1656265090000|2022-06-26 17:38:10|803.1|794|802.99|793.89|803.1|794|802.99|793.89|10
1656265100000|2022-06-26 17:38:20|802.98|793.88|803|793.9|803.03|793.93|802.98|793.88|10
1656265110000|2022-06-26 17:38:30|803.03|793.93|802.88|793.78|803.04|793.94|802.88|793.78|16
1656265120000|2022-06-26 17:38:40|802.87|793.77|801.96|792.86|802.87|793.77|801.96|792.86|25
1656265130000|2022-06-26 17:38:50|801.95|792.85|801.14|792.04|801.95|792.85|801.14|792.04|24
1656265140000|2022-06-26 17:39:00|801.17|792.07|802.64|793.54|802.64|793.54|801.17|792.07|23
1656265150000|2022-06-26 17:39:10|802.63|793.53|802.17|793.07|802.67|793.57|802.09|792.99|16
1656265160000|2022-06-26 17:39:20|802.16|793.06|802.16|793.06|802.25|793.15|802.14|793.04|13
1656265170000|2022-06-26 17:39:30|802.12|793.02|802.18|793.08|802.2|793.1|802.08|792.98|22
1656265180000|2022-06-26 17:39:40|802.22|793.12|802.24|793.14|802.27|793.17|802.18|793.08|12
1656265190000|2022-06-26 17:39:50|802.26|793.16|802.32|793.22|802.32|793.22|802.26|793.16|14
1656265200000|2022-06-26 17:40:00|802.33|793.23|802.19|793.09|802.33|793.23|802.19|793.09|15
1656265210000|2022-06-26 17:40:10|802.23|793.13|802.62|793.52|802.62|793.52|802.23|793.13|16
1656265220000|2022-06-26 17:40:20|802.7|793.6|803.13|794.03|803.13|794.03|802.7|793.6|11
1656265230000|2022-06-26 17:40:30|803.15|794.05|803.09|793.99|803.16|794.06|802.98|793.88|8
1656265240000|2022-06-26 17:40:40|803.07|793.97|803.26|794.16|803.28|794.18|803.07|793.97|9
1656265250000|2022-06-26 17:40:50|803.28|794.18|803.27|794.17|803.29|794.19|803.27|794.17|5
1656265260000|2022-06-26 17:41:00|803.25|794.15|803.25|794.15|803.27|794.17|803.17|794.07|14
1656265270000|2022-06-26 17:41:10|803.26|794.16|803.25|794.15|803.26|794.16|803.25|794.15|12
1656265280000|2022-06-26 17:41:20|803.27|794.17|803.29|794.19|803.29|794.19|803.27|794.17|5
1656265290000|2022-06-26 17:41:30|803.27|794.17|803.62|794.52|803.62|794.52|803.27|794.17|19
1656265300000|2022-06-26 17:41:40|803.61|794.51|804.09|794.99|804.09|794.99|803.61|794.51|19
1656265310000|2022-06-26 17:41:50|804.11|795.01|804.66|795.56|804.72|795.62|804.11|795.01|28
1656265320000|2022-06-26 17:42:00|804.67|795.57|804.1|795|804.74|795.64|804.1|795|20
1656265330000|2022-06-26 17:42:10|803.88|794.78|803.9|794.8|803.9|794.8|803.38|794.28|8
1656265340000|2022-06-26 17:42:20|803.89|794.79|803.89|794.79|803.9|794.8|803.88|794.78|11
1656265350000|2022-06-26 17:42:30|803.79|794.69|803.9|794.8|803.9|794.8|803.79|794.69|6
1656265360000|2022-06-26 17:42:40|803.93|794.83|803.9|794.8|803.93|794.83|803.89|794.79|13
1656265370000|2022-06-26 17:42:50|803.92|794.82|804.72|795.62|804.72|795.62|803.92|794.82|13
1656265380000|2022-06-26 17:43:00|804.7|795.6|804.19|795.09|804.7|795.6|804.19|795.09|6
1656265390000|2022-06-26 17:43:10|804.2|795.1|803.85|794.75|804.2|795.1|803.84|794.74|21
1656265400000|2022-06-26 17:43:20|803.84|794.74|803.81|794.71|803.84|794.74|803.18|794.08|22
1656265410000|2022-06-26 17:43:30|803.82|794.72|803.88|794.78|803.88|794.78|803.82|794.72|14
1656265420000|2022-06-26 17:43:40|803.92|794.82|804.33|795.23|804.43|795.33|803.89|794.79|14
1656265430000|2022-06-26 17:43:50|804.37|795.27|804.72|795.62|804.74|795.64|804.37|795.27|21
1656265440000|2022-06-26 17:44:00|804.73|795.63|804.67|795.57|804.73|795.63|804.63|795.53|9
1656265450000|2022-06-26 17:44:10|804.66|795.56|804.73|795.63|804.73|795.63|804.58|795.48|14
1656265460000|2022-06-26 17:44:20|804.75|795.65|804.74|795.64|804.76|795.66|804.74|795.64|8
1656265470000|2022-06-26 17:44:30|804.75|795.65|804.79|795.69|804.79|795.69|804.75|795.65|5
1656265480000|2022-06-26 17:44:40|804.76|795.66|804.76|795.66|804.79|795.69|804.76|795.66|9
1656265490000|2022-06-26 17:44:50|804.77|795.67|805.47|796.37|805.47|796.37|804.77|795.67|10
1656265500000|2022-06-26 17:45:00|805.49|796.39|804.93|795.83|805.59|796.49|804.92|795.82|23
1656265510000|2022-06-26 17:45:10|804.92|795.82|804.85|795.75|804.95|795.85|804.83|795.73|10
1656265520000|2022-06-26 17:45:20|804.93|795.83|805|795.9|805.01|795.91|804.86|795.76|20
1656265530000|2022-06-26 17:45:30|804.96|795.86|804.9|795.8|805.08|795.98|804.89|795.79|9
1656265540000|2022-06-26 17:45:40|805.06|795.96|804.87|795.77|805.06|795.96|804.87|795.77|11
1656265550000|2022-06-26 17:45:50|804.86|795.76|804.88|795.78|804.89|795.79|804.85|795.75|16
1656265560000|2022-06-26 17:46:00|804.89|795.79|804.82|795.72|804.96|795.86|804.75|795.65|18
1656265570000|2022-06-26 17:46:10|804.83|795.73|804.95|795.85|804.98|795.88|804.8|795.7|18
1656265580000|2022-06-26 17:46:20|804.91|795.81|805|795.9|805|795.9|804.91|795.81|13
1656265590000|2022-06-26 17:46:30|804.93|795.83|804.98|795.88|805.03|795.93|804.93|795.83|7
1656265600000|2022-06-26 17:46:40|805.03|795.93|804.99|795.89|805.05|795.95|804.99|795.89|4
1656265610000|2022-06-26 17:46:50|805|795.9|805|795.9|805.05|795.95|805|795.9|7
1656265620000|2022-06-26 17:47:00|804.99|795.89|805|795.9|805.05|795.95|804.99|795.89|9
1656265630000|2022-06-26 17:47:10|804.99|795.89|804.86|795.76|804.99|795.89|804.77|795.67|15
1656265640000|2022-06-26 17:47:20|804.84|795.74|804.87|795.77|804.87|795.77|804.73|795.63|11
1656265650000|2022-06-26 17:47:30|804.88|795.78|804.48|795.38|804.89|795.79|804.46|795.36|9
1656265660000|2022-06-26 17:47:40|804.49|795.39|804.19|795.09|804.49|795.39|804.05|794.95|23
1656265670000|2022-06-26 17:47:50|804.22|795.12|804.6|795.5|804.61|795.51|804.15|795.05|17
1656265680000|2022-06-26 17:48:00|804.64|795.54|804.27|795.17|804.64|795.54|804.05|794.95|16
1656265690000|2022-06-26 17:48:10|804.28|795.18|804.23|795.13|804.29|795.19|804.17|795.07|18
1656265700000|2022-06-26 17:48:20|804.3|795.2|805.07|795.97|805.09|795.99|804.3|795.2|26
1656265710000|2022-06-26 17:48:30|805.06|795.96|805.45|796.35|805.45|796.35|805.06|795.96|4
1656265720000|2022-06-26 17:48:40|805.51|796.41|805.74|796.64|805.75|796.65|805.51|796.41|23
1656265730000|2022-06-26 17:48:50|805.73|796.63|805.73|796.63|805.74|796.64|805.62|796.52|28
1656265740000|2022-06-26 17:49:00|805.72|796.62|805.44|796.34|805.75|796.65|805.44|796.34|13
1656265750000|2022-06-26 17:49:10|805.48|796.38|805.48|796.38|805.48|796.38|805.48|796.38|1
1656265760000|2022-06-26 17:49:20|805.42|796.32|805.46|796.36|805.46|796.36|805.41|796.31|5
1656265770000|2022-06-26 17:49:30|805.44|796.34|805.71|796.61|805.87|796.77|805.44|796.34|17
1656265780000|2022-06-26 17:49:40|805.7|796.6|805.86|796.76|805.87|796.77|805.43|796.33|13
1656265790000|2022-06-26 17:49:50|805.9|796.8|806.11|797.01|806.42|797.32|805.86|796.76|8
1656265800000|2022-06-26 17:50:00|806.1|797|806.11|797.01|806.13|797.03|806.08|796.98|14
1656265810000|2022-06-26 17:50:10|806.09|796.99|806.1|797|806.23|797.13|806.09|796.99|14
1656265820000|2022-06-26 17:50:20|806.22|797.12|806.1|797|806.24|797.14|806.09|796.99|12
1656265830000|2022-06-26 17:50:30|806.09|796.99|806.18|797.08|806.19|797.09|806.09|796.99|10
1656265840000|2022-06-26 17:50:40|806.2|797.1|806.07|796.97|806.2|797.1|806.07|796.97|5
1656265850000|2022-06-26 17:50:50|806.1|797|806.15|797.05|806.16|797.06|806.09|796.99|9
1656265860000|2022-06-26 17:51:00|806.11|797.01|806.2|797.1|806.22|797.12|806.11|797.01|10
1656265870000|2022-06-26 17:51:10|806.23|797.13|806.06|796.96|806.23|797.13|806.05|796.95|8
1656265880000|2022-06-26 17:51:20|806.07|796.97|806.11|797.01|806.11|797.01|806.07|796.97|4
1656265890000|2022-06-26 17:51:30|806.1|797|806.65|797.55|806.69|797.59|806.1|797|17
1656265900000|2022-06-26 17:51:40|806.66|797.56|806.98|797.88|806.98|797.88|806.6|797.5|15
1656265910000|2022-06-26 17:51:50|806.99|797.89|807.11|798.01|807.13|798.03|806.99|797.89|14
1656265920000|2022-06-26 17:52:00|807.1|798|806.82|797.72|807.11|798.01|806.82|797.72|27
1656265930000|2022-06-26 17:52:10|806.85|797.75|806.63|797.53|806.85|797.75|806.31|797.21|16
1656265940000|2022-06-26 17:52:20|806.64|797.54|806.19|797.09|806.64|797.54|806.14|797.04|16
1656265950000|2022-06-26 17:52:30|806.2|797.1|806.19|797.09|806.24|797.14|806.14|797.04|16
1656265960000|2022-06-26 17:52:40|805.97|796.87|805.98|796.88|806.07|796.97|805.93|796.83|15
1656265970000|2022-06-26 17:52:50|805.99|796.89|805.89|796.79|805.99|796.89|805.88|796.78|17
1656265980000|2022-06-26 17:53:00|805.91|796.81|805.86|796.76|805.92|796.82|805.84|796.74|16
1656265990000|2022-06-26 17:53:10|805.85|796.75|805.93|796.83|805.95|796.85|805.85|796.75|12
1656266000000|2022-06-26 17:53:20|805.92|796.82|805.92|796.82|805.95|796.85|805.91|796.81|9
1656266010000|2022-06-26 17:53:30|805.91|796.81|805.91|796.81|805.91|796.81|805.91|796.81|1
1656266020000|2022-06-26 17:53:40|805.93|796.83|805.84|796.74|805.93|796.83|805.84|796.74|3
1656266030000|2022-06-26 17:53:50|805.83|796.73|805.83|796.73|805.86|796.76|805.79|796.69|7
1656266040000|2022-06-26 17:54:00|805.85|796.75|805.74|796.64|805.85|796.75|805.72|796.62|15
1656266050000|2022-06-26 17:54:10|805.77|796.67|805.97|796.87|805.97|796.87|805.77|796.67|15
1656266060000|2022-06-26 17:54:20|806.03|796.93|805.81|796.71|806.07|796.97|805.81|796.71|17
1656266070000|2022-06-26 17:54:30|805.84|796.74|806.01|796.91|806.07|796.97|805.8|796.7|14
1656266080000|2022-06-26 17:54:40|806|796.9|805.89|796.79|806.01|796.91|805.89|796.79|13
1656266090000|2022-06-26 17:54:50|805.95|796.85|805.96|796.86|805.97|796.87|805.9|796.8|12
1656266100000|2022-06-26 17:55:00|805.97|796.87|806.16|797.06|806.16|797.06|805.96|796.86|21
1656266110000|2022-06-26 17:55:10|806.13|797.03|806.61|797.51|806.61|797.51|806.11|797.01|13
1656266120000|2022-06-26 17:55:20|806.62|797.52|806.67|797.57|806.69|797.59|806.58|797.48|26
1656266130000|2022-06-26 17:55:30|806.66|797.56|806.66|797.56|806.69|797.59|806.65|797.55|13
1656266140000|2022-06-26 17:55:40|806.65|797.55|806.64|797.54|806.67|797.57|806.63|797.53|9
1656266150000|2022-06-26 17:55:50|806.65|797.55|806.64|797.54|806.68|797.58|806.64|797.54|9
1656266160000|2022-06-26 17:56:00|806.67|797.57|806.66|797.56|806.69|797.59|806.63|797.53|11
1656266170000|2022-06-26 17:56:10|806.67|797.57|806.66|797.56|806.68|797.58|806.66|797.56|6
1656266180000|2022-06-26 17:56:20|806.68|797.58|806.68|797.58|806.68|797.58|806.66|797.56|7
1656266190000|2022-06-26 17:56:30|806.66|797.56|806.62|797.52|806.66|797.56|806.62|797.52|2
1656266200000|2022-06-26 17:56:40|806.64|797.54|806.66|797.56|806.66|797.56|806.62|797.52|3
1656266210000|2022-06-26 17:56:50|806.69|797.59|806.73|797.63|806.73|797.63|806.69|797.59|6
1656266220000|2022-06-26 17:57:00|806.71|797.61|806.73|797.63|806.75|797.65|806.71|797.61|5
1656266230000|2022-06-26 17:57:10|806.72|797.62|806.7|797.6|806.72|797.62|806.7|797.6|4
1656266240000|2022-06-26 17:57:20|806.66|797.56|806.68|797.58|806.68|797.58|806.54|797.44|5
1656266250000|2022-06-26 17:57:30|806.76|797.66|807.14|798.04|807.14|798.04|806.76|797.66|9
1656266260000|2022-06-26 17:57:40|807.38|798.28|807.43|798.33|807.44|798.34|807.38|798.28|8
1656266270000|2022-06-26 17:57:50|807.41|798.31|807.71|798.61|807.71|798.61|807.12|798.02|15
1656266280000|2022-06-26 17:58:00|807.72|798.62|807.72|798.62|807.73|798.63|807.69|798.59|7
1656266290000|2022-06-26 17:58:10|807.7|798.6|807.91|798.81|807.91|798.81|807.66|798.56|13
1656266300000|2022-06-26 17:58:20|807.87|798.77|807.87|798.77|807.88|798.78|807.86|798.76|5
1656266310000|2022-06-26 17:58:30|807.88|798.78|807.88|798.78|807.88|798.78|807.85|798.75|8
1656266320000|2022-06-26 17:58:40|807.87|798.77|807.79|798.69|807.9|798.8|807.77|798.67|13
1656266330000|2022-06-26 17:58:50|807.8|798.7|807.02|797.92|807.8|798.7|807.02|797.92|17
1656266340000|2022-06-26 17:59:00|807.03|797.93|806.83|797.73|807.04|797.94|806.83|797.73|18
1656266350000|2022-06-26 17:59:10|806.82|797.72|806.71|797.61|806.83|797.73|806.71|797.61|5
1656266360000|2022-06-26 17:59:20|806.72|797.62|806.82|797.72|806.89|797.79|806.72|797.62|13
1656266370000|2022-06-26 17:59:30|806.88|797.78|806.88|797.78|806.88|797.78|806.88|797.78|1
1656266380000|2022-06-26 17:59:40|806.98|797.88|806.93|797.83|807.01|797.91|806.93|797.83|6
1656266390000|2022-06-26 17:59:50|806.98|797.88|806.85|797.75|806.98|797.88|806.75|797.65|18
1656266400000|2022-06-26 18:00:00|806.72|797.62|805.86|796.76|806.72|797.62|805.86|796.76|22
1656266410000|2022-06-26 18:00:10|805.87|796.77|805.94|796.84|805.94|796.84|805.87|796.77|15
1656266420000|2022-06-26 18:00:20|806.04|796.94|806.11|797.01|806.11|797.01|806|796.9|8
1656266430000|2022-06-26 18:00:30|806.43|797.33|806.83|797.73|806.84|797.74|806.43|797.33|17
1656266440000|2022-06-26 18:00:40|806.72|797.62|806.77|797.67|806.77|797.67|806.72|797.62|6
1656266450000|2022-06-26 18:00:50|806.76|797.66|806.83|797.73|806.99|797.89|806.76|797.66|14
1656266460000|2022-06-26 18:01:00|806.94|797.84|805.27|796.17|806.94|797.84|805.24|796.14|23
1656266470000|2022-06-26 18:01:10|805.26|796.16|804.58|795.48|805.26|796.16|804.15|795.05|26
1656266480000|2022-06-26 18:01:20|804.62|795.52|805.58|796.48|805.66|796.56|804.62|795.52|16
1656266490000|2022-06-26 18:01:30|805.61|796.51|805.27|796.17|805.62|796.52|805.22|796.12|15
1656266500000|2022-06-26 18:01:40|805.26|796.16|805.16|796.06|805.28|796.18|805.14|796.04|7
1656266510000|2022-06-26 18:01:50|805.15|796.05|804.91|795.81|805.16|796.06|804.88|795.78|17
1656266520000|2022-06-26 18:02:00|804.82|795.72|804.88|795.78|804.88|795.78|804.8|795.7|11
1656266530000|2022-06-26 18:02:10|804.89|795.79|804.97|795.87|805.05|795.95|804.88|795.78|18
1656266540000|2022-06-26 18:02:20|805.04|795.94|805.18|796.08|805.18|796.08|805.03|795.93|8
1656266550000|2022-06-26 18:02:30|805.17|796.07|805.16|796.06|805.17|796.07|805.1|796|7
1656266560000|2022-06-26 18:02:40|805.15|796.05|805.17|796.07|805.17|796.07|805.15|796.05|5
1656266570000|2022-06-26 18:02:50|805.16|796.06|805.84|796.74|805.84|796.74|805.16|796.06|9
1656266580000|2022-06-26 18:03:00|805.87|796.77|806.17|797.07|806.17|797.07|805.84|796.74|5
1656266590000|2022-06-26 18:03:10|806.16|797.06|806.17|797.07|806.17|797.07|806.13|797.03|4
1656266600000|2022-06-26 18:03:20|806.13|797.03|806.17|797.07|806.17|797.07|806.13|797.03|2
1656266610000|2022-06-26 18:03:30|806.16|797.06|806.17|797.07|806.17|797.07|806.13|797.03|4
1656266620000|2022-06-26 18:03:40|806.13|797.03|806.13|797.03|806.13|797.03|806.13|797.03|1
1656266630000|2022-06-26 18:03:50|806.17|797.07|806.21|797.11|806.21|797.11|806.16|797.06|6
1656266640000|2022-06-26 18:04:00|806.19|797.09|806.21|797.11|806.21|797.11|806.19|797.09|6
1656266650000|2022-06-26 18:04:10|806.19|797.09|806.69|797.59|806.72|797.62|806.19|797.09|23
1656266660000|2022-06-26 18:04:20|806.68|797.58|805.84|796.74|806.68|797.58|805.84|796.74|17
1656266670000|2022-06-26 18:04:30|805.85|796.75|805.9|796.8|805.91|796.81|805.85|796.75|10
1656266680000|2022-06-26 18:04:40|805.82|796.72|805.84|796.74|805.84|796.74|805.82|796.72|2
1656266690000|2022-06-26 18:04:50|805.82|796.72|805.82|796.72|805.82|796.72|805.82|796.72|1
1656266700000|2022-06-26 18:05:00|805.78|796.68|805.76|796.66|805.78|796.68|805.76|796.66|2
1656266710000|2022-06-26 18:05:10|805.77|796.67|805.87|796.77|805.88|796.78|805.77|796.67|6
1656266720000|2022-06-26 18:05:20|805.89|796.79|805.87|796.77|805.89|796.79|805.86|796.76|4
1656266730000|2022-06-26 18:05:30|805.91|796.81|805.88|796.78|805.91|796.81|805.87|796.77|6
1656266740000|2022-06-26 18:05:40|805.82|796.72|805.88|796.78|805.88|796.78|805.81|796.71|6
1656266750000|2022-06-26 18:05:50|805.87|796.77|805.87|796.77|805.88|796.78|805.87|796.77|7
1656266760000|2022-06-26 18:06:00|805.86|796.76|805.84|796.74|805.86|796.76|805.83|796.73|4
1656266770000|2022-06-26 18:06:10|805.5|796.4|805.05|795.95|805.5|796.4|805.01|795.91|14
1656266780000|2022-06-26 18:06:20|805.01|795.91|804.31|795.21|805.02|795.92|804.18|795.08|17
1656266790000|2022-06-26 18:06:30|804.3|795.2|804.03|794.93|804.3|795.2|803.96|794.86|8
1656266800000|2022-06-26 18:06:40|804|794.9|804.09|794.99|804.16|795.06|803.99|794.89|9
1656266810000|2022-06-26 18:06:50|804.05|794.95|804.49|795.39|804.49|795.39|804.05|794.95|12
1656266820000|2022-06-26 18:07:00|804.48|795.38|804.62|795.52|804.62|795.52|804.48|795.38|2
1656266830000|2022-06-26 18:07:10|804.6|795.5|804.52|795.42|804.6|795.5|804.52|795.42|8
1656266840000|2022-06-26 18:07:20|804.38|795.28|804.26|795.16|804.38|795.28|804.19|795.09|5
1656266850000|2022-06-26 18:07:30|804.25|795.15|804.3|795.2|804.3|795.2|804.25|795.15|3
1656266860000|2022-06-26 18:07:40|804.28|795.18|804.16|795.06|804.28|795.18|804.14|795.04|3
1656266870000|2022-06-26 18:07:50|804.05|794.95|804.11|795.01|804.23|795.13|804.05|794.95|6
1656266880000|2022-06-26 18:08:00|804.1|795|804.06|794.96|804.21|795.11|804.06|794.96|11
1656266890000|2022-06-26 18:08:10|804.03|794.93|803.86|794.76|804.03|794.93|803.85|794.75|4
1656266900000|2022-06-26 18:08:20|803.84|794.74|803.9|794.8|803.92|794.82|803.84|794.74|15
1656266910000|2022-06-26 18:08:30|803.89|794.79|803.78|794.68|803.89|794.79|803.78|794.68|7
1656266920000|2022-06-26 18:08:40|803.77|794.67|803.78|794.68|803.78|794.68|803.77|794.67|2
1656266930000|2022-06-26 18:08:50|803.77|794.67|803.69|794.59|803.78|794.68|803.17|794.07|15
1656266940000|2022-06-26 18:09:00|803.66|794.56|803.45|794.35|803.87|794.77|803.41|794.31|29
1656266950000|2022-06-26 18:09:10|803.39|794.29|802.3|793.2|803.39|794.29|802.3|793.2|19
1656266960000|2022-06-26 18:09:20|802.22|793.12|801.18|792.08|802.22|793.12|801.05|791.95|27
1656266970000|2022-06-26 18:09:30|801.23|792.13|801.57|792.47|801.64|792.54|801.23|792.13|6
1656266980000|2022-06-26 18:09:40|801.59|792.49|802.32|793.22|802.6|793.5|801.59|792.49|19
1656266990000|2022-06-26 18:09:50|802.31|793.21|802.19|793.09|802.32|793.22|802.18|793.08|11
1656267000000|2022-06-26 18:10:00|802.16|793.06|801.95|792.85|802.28|793.18|801.88|792.78|20
1656267010000|2022-06-26 18:10:10|801.81|792.71|801.83|792.73|801.83|792.73|801.1|792|20
1656267020000|2022-06-26 18:10:20|801.82|792.72|802|792.9|802.02|792.92|801.82|792.72|20
1656267030000|2022-06-26 18:10:30|801.99|792.89|802.54|793.44|802.57|793.47|801.88|792.78|11
1656267040000|2022-06-26 18:10:40|802.53|793.43|802.72|793.62|802.73|793.63|802.47|793.37|13
1656267050000|2022-06-26 18:10:50|802.78|793.68|802.68|793.58|802.83|793.73|802.67|793.57|12
1656267060000|2022-06-26 18:11:00|802.66|793.56|802.18|793.08|802.68|793.58|802.18|793.08|15
1656267070000|2022-06-26 18:11:10|802.09|792.99|801.88|792.78|802.19|793.09|801.85|792.75|14
1656267080000|2022-06-26 18:11:20|801.89|792.79|801.92|792.82|801.95|792.85|801.89|792.79|8
1656267090000|2022-06-26 18:11:30|801.91|792.81|801.89|792.79|801.94|792.84|801.82|792.72|13
1656267100000|2022-06-26 18:11:40|801.91|792.81|802.34|793.24|802.6|793.5|801.91|792.81|23
1656267110000|2022-06-26 18:11:50|802.33|793.23|802.31|793.21|802.34|793.24|802.3|793.2|8
1656267120000|2022-06-26 18:12:00|802.32|793.22|802.71|793.61|802.76|793.66|802.32|793.22|10
1656267130000|2022-06-26 18:12:10|802.73|793.63|803.1|794|803.16|794.06|802.73|793.63|19
1656267140000|2022-06-26 18:12:20|803.13|794.03|803.06|793.96|803.13|794.03|803.06|793.96|4
1656267150000|2022-06-26 18:12:30|803.03|793.93|802.92|793.82|803.06|793.96|802.85|793.75|15
1656267160000|2022-06-26 18:12:40|802.91|793.81|802.86|793.76|802.92|793.82|802.81|793.71|13
1656267170000|2022-06-26 18:12:50|802.91|793.81|803.2|794.1|803.64|794.54|802.91|793.81|18
1656267180000|2022-06-26 18:13:00|803.17|794.07|802.81|793.71|803.17|794.07|802.8|793.7|8
1656267190000|2022-06-26 18:13:10|802.8|793.7|802.8|793.7|802.8|793.7|802.79|793.69|5
1656267200000|2022-06-26 18:13:20|802.79|793.69|802.79|793.69|802.82|793.72|802.77|793.67|9
1656267210000|2022-06-26 18:13:30|802.8|793.7|802.38|793.28|802.8|793.7|802.3|793.2|14
1656267220000|2022-06-26 18:13:40|802.37|793.27|802.28|793.18|802.7|793.6|802.28|793.18|18
1656267230000|2022-06-26 18:13:50|802.22|793.12|802.56|793.46|802.71|793.61|802.22|793.12|16
1656267240000|2022-06-26 18:14:00|802.55|793.45|802.2|793.1|802.55|793.45|802.19|793.09|7
1656267250000|2022-06-26 18:14:10|802.19|793.09|801.84|792.74|802.2|793.1|801.84|792.74|20
1656267260000|2022-06-26 18:14:20|801.92|792.82|801.88|792.78|801.92|792.82|801.84|792.74|13
1656267270000|2022-06-26 18:14:30|801.89|792.79|801.65|792.55|801.89|792.79|801.65|792.55|10
1656267280000|2022-06-26 18:14:40|801.67|792.57|801.69|792.59|801.71|792.61|801.67|792.57|10
1656267290000|2022-06-26 18:14:50|801.67|792.57|801.01|791.91|801.67|792.57|800.99|791.89|21
1656267300000|2022-06-26 18:15:00|800.99|791.89|801.03|791.93|801.07|791.97|800.99|791.89|6
1656267310000|2022-06-26 18:15:10|801.01|791.91|800.99|791.89|801.03|791.93|800.99|791.89|4
1656267320000|2022-06-26 18:15:20|800.98|791.88|801.64|792.54|801.65|792.55|800.97|791.87|16
1656267330000|2022-06-26 18:15:30|801.71|792.61|801.69|792.59|801.71|792.61|801.67|792.57|6
1656267340000|2022-06-26 18:15:40|801.72|792.62|801.69|792.59|801.72|792.62|801.67|792.57|10
1656267350000|2022-06-26 18:15:50|801.67|792.57|801.7|792.6|801.71|792.61|801.67|792.57|7
1656267360000|2022-06-26 18:16:00|801.69|792.59|801.94|792.84|801.94|792.84|801.59|792.49|15
1656267370000|2022-06-26 18:16:10|801.92|792.82|802.04|792.94|802.04|792.94|801.84|792.74|6
1656267380000|2022-06-26 18:16:20|802.06|792.96|802.02|792.92|802.1|793|802.01|792.91|7
1656267390000|2022-06-26 18:16:30|802.04|792.94|802.04|792.94|802.06|792.96|802.02|792.92|6
1656267400000|2022-06-26 18:16:40|802.02|792.92|801.99|792.89|802.1|793|801.97|792.87|14
1656267410000|2022-06-26 18:16:50|802.02|792.92|801.99|792.89|802.02|792.92|801.99|792.89|3
1656267420000|2022-06-26 18:17:00|801.98|792.88|801.08|791.98|801.99|792.89|801.02|791.92|17
1656267430000|2022-06-26 18:17:10|801.07|791.97|800.11|791.01|801.07|791.97|800.11|791.01|17
1656267440000|2022-06-26 18:17:20|799.98|790.88|799.75|790.65|799.98|790.88|798.66|789.56|34
1656267450000|2022-06-26 18:17:30|799.76|790.66|799.89|790.79|799.92|790.82|799.74|790.64|9
1656267460000|2022-06-26 18:17:40|799.88|790.78|799.9|790.8|799.9|790.8|799.88|790.78|2
1656267470000|2022-06-26 18:17:50|799.91|790.81|799.95|790.85|799.97|790.87|799.89|790.79|9
1656267480000|2022-06-26 18:18:00|799.97|790.87|799.99|790.89|800|790.9|799.95|790.85|5
1656267490000|2022-06-26 18:18:10|800.02|790.92|800.2|791.1|800.49|791.39|800.02|790.92|19
1656267500000|2022-06-26 18:18:20|800.25|791.15|800.02|790.92|800.27|791.17|800.02|790.92|12
1656267510000|2022-06-26 18:18:30|800.04|790.94|798.09|788.99|800.05|790.95|798.09|788.99|27
1656267520000|2022-06-26 18:18:40|798.07|788.97|797.73|788.63|798.08|788.98|797.27|788.17|25
1656267530000|2022-06-26 18:18:50|797.72|788.62|798.06|788.96|798.06|788.96|797.7|788.6|8
1656267540000|2022-06-26 18:19:00|798.03|788.93|797.76|788.66|798.03|788.93|797.74|788.64|17
1656267550000|2022-06-26 18:19:10|797.77|788.67|797.15|788.05|797.8|788.7|797.07|787.97|26
1656267560000|2022-06-26 18:19:20|797.14|788.04|796.93|787.83|797.14|788.04|796.92|787.82|18
1656267570000|2022-06-26 18:19:30|796.92|787.82|797.53|788.43|797.58|788.48|796.92|787.82|16
1656267580000|2022-06-26 18:19:40|797.54|788.44|799.06|789.96|799.08|789.98|797.54|788.44|31
1656267590000|2022-06-26 18:19:50|799.08|789.98|799.15|790.05|799.19|790.09|799.05|789.95|12
1656267600000|2022-06-26 18:20:00|799.16|790.06|798.75|789.65|799.16|790.06|798.71|789.61|14
1656267610000|2022-06-26 18:20:10|798.73|789.63|798.72|789.62|798.73|789.63|798.72|789.62|2
1656267620000|2022-06-26 18:20:20|798.71|789.61|798.29|789.19|798.84|789.74|798.21|789.11|17
1656267630000|2022-06-26 18:20:30|798.28|789.18|797.94|788.84|798.28|789.18|797.92|788.82|13
1656267640000|2022-06-26 18:20:40|797.95|788.85|797.77|788.67|797.95|788.85|797.77|788.67|10
1656267650000|2022-06-26 18:20:50|797.76|788.66|797.65|788.55|797.77|788.67|797.65|788.55|10
1656267660000|2022-06-26 18:21:00|797.64|788.54|797.17|788.07|797.64|788.54|797.02|787.92|9
1656267670000|2022-06-26 18:21:10|797.09|787.99|796.92|787.82|797.09|787.99|796.92|787.82|12
1656267680000|2022-06-26 18:21:20|796.83|787.73|796.46|787.36|796.84|787.74|796.45|787.35|17
1656267690000|2022-06-26 18:21:30|796.45|787.35|796|786.9|796.46|787.36|796|786.9|22
1656267700000|2022-06-26 18:21:40|796.02|786.92|796.57|787.47|796.61|787.51|795.99|786.89|21
1656267710000|2022-06-26 18:21:50|796.61|787.51|796.65|787.55|796.72|787.62|796.54|787.44|20
1656267720000|2022-06-26 18:22:00|796.64|787.54|796.46|787.36|796.64|787.54|796.05|786.95|29
1656267730000|2022-06-26 18:22:10|796.45|787.35|796.01|786.91|796.5|787.4|795.98|786.88|20
1656267740000|2022-06-26 18:22:20|796.02|786.92|795.97|786.87|796.02|786.92|795.91|786.81|10
1656267750000|2022-06-26 18:22:30|795.99|786.89|797.77|788.67|797.83|788.73|795.93|786.83|28
1656267760000|2022-06-26 18:22:40|797.76|788.66|798.65|789.55|798.65|789.55|797.76|788.66|21
1656267770000|2022-06-26 18:22:50|798.66|789.56|799.69|790.59|799.79|790.69|798.66|789.56|23
1656267780000|2022-06-26 18:23:00|799.76|790.66|800.59|791.49|800.65|791.55|799.68|790.58|32
1656267790000|2022-06-26 18:23:10|800.65|791.55|800.87|791.77|801.42|792.32|800.65|791.55|25
1656267800000|2022-06-26 18:23:20|800.88|791.78|800.78|791.68|801.39|792.29|800.74|791.64|27
1656267810000|2022-06-26 18:23:30|800.79|791.69|800.07|790.97|800.79|791.69|800|790.9|23
1656267820000|2022-06-26 18:23:40|800.33|791.23|800.04|790.94|800.33|791.23|800.03|790.93|11
1656267830000|2022-06-26 18:23:50|800.03|790.93|799.78|790.68|800.11|791.01|799.76|790.66|19
1656267840000|2022-06-26 18:24:00|799.79|790.69|799.97|790.87|799.98|790.88|799.79|790.69|8
1656267850000|2022-06-26 18:24:10|799.96|790.86|800.04|790.94|800.04|790.94|799.95|790.85|7
1656267860000|2022-06-26 18:24:20|800.06|790.96|800.52|791.42|800.54|791.44|800.06|790.96|15
1656267870000|2022-06-26 18:24:30|800|790.9|799.87|790.77|800|790.9|799.86|790.76|20
1656267880000|2022-06-26 18:24:40|799.89|790.79|799.77|790.67|799.93|790.83|799.77|790.67|21
1656267890000|2022-06-26 18:24:50|799.79|790.69|799.68|790.58|799.79|790.69|799.68|790.58|6
1656267900000|2022-06-26 18:25:00|799.73|790.63|799.84|790.74|799.88|790.78|799.73|790.63|16
1656267910000|2022-06-26 18:25:10|799.85|790.75|799.79|790.69|799.86|790.76|799.79|790.69|16
1656267920000|2022-06-26 18:25:20|799.78|790.68|799.79|790.69|799.8|790.7|799.74|790.64|13
1656267930000|2022-06-26 18:25:30|799.78|790.68|799.75|790.65|799.78|790.68|799.74|790.64|12
1656267940000|2022-06-26 18:25:40|799.76|790.66|799.88|790.78|799.91|790.81|799.75|790.65|16
1656267950000|2022-06-26 18:25:50|799.85|790.75|799.97|790.87|800|790.9|799.85|790.75|20
1656267960000|2022-06-26 18:26:00|799.96|790.86|799.95|790.85|799.98|790.88|799.94|790.84|11
1656267970000|2022-06-26 18:26:10|799.93|790.83|799.69|790.59|799.94|790.84|799.68|790.58|14
1656267980000|2022-06-26 18:26:20|799.72|790.62|799.62|790.52|799.81|790.71|799.62|790.52|14
1656267990000|2022-06-26 18:26:30|799.64|790.54|799.56|790.46|799.64|790.54|799.54|790.44|6
1656268000000|2022-06-26 18:26:40|799.57|790.47|798.6|789.5|799.57|790.47|798.58|789.48|20
1656268010000|2022-06-26 18:26:50|798.61|789.51|798.83|789.73|798.85|789.75|798.61|789.51|24
1656268020000|2022-06-26 18:27:00|798.82|789.72|797.99|788.89|798.82|789.72|797.99|788.89|18
1656268030000|2022-06-26 18:27:10|797.95|788.85|797.83|788.73|797.95|788.85|797.83|788.73|14
1656268040000|2022-06-26 18:27:20|797.84|788.74|797.94|788.84|797.97|788.87|797.07|787.97|20
1656268050000|2022-06-26 18:27:30|797.92|788.82|798.19|789.09|798.22|789.12|797.91|788.81|10
1656268060000|2022-06-26 18:27:40|798.15|789.05|798.15|789.05|798.2|789.1|798.15|789.05|5
1656268070000|2022-06-26 18:27:50|798.16|789.06|798.18|789.08|798.24|789.14|798.16|789.06|9
1656268080000|2022-06-26 18:28:00|798.17|789.07|798.16|789.06|798.19|789.09|798.16|789.06|3
1656268090000|2022-06-26 18:28:10|798.17|789.07|798.22|789.12|798.22|789.12|798.17|789.07|5
1656268100000|2022-06-26 18:28:20|798.25|789.15|798.8|789.7|798.8|789.7|798.25|789.15|12
1656268110000|2022-06-26 18:28:30|798.81|789.71|798.94|789.84|798.94|789.84|798.81|789.71|8
1656268120000|2022-06-26 18:28:40|798.96|789.86|799.71|790.61|799.71|790.61|798.94|789.84|16
1656268130000|2022-06-26 18:28:50|799.72|790.62|800.76|791.66|800.77|791.67|799.71|790.61|17
1656268140000|2022-06-26 18:29:00|800.75|791.65|801.92|792.82|801.92|792.82|800.75|791.65|27
1656268150000|2022-06-26 18:29:10|802.05|792.95|801.85|792.75|802.17|793.07|801.8|792.7|20
1656268160000|2022-06-26 18:29:20|801.83|792.73|801.3|792.2|801.83|792.73|801.3|792.2|9
1656268170000|2022-06-26 18:29:30|801.03|791.93|800.89|791.79|801.11|792.01|800.88|791.78|14
1656268180000|2022-06-26 18:29:40|800.88|791.78|800.88|791.78|800.9|791.8|800.88|791.78|13
1656268190000|2022-06-26 18:29:50|800.83|791.73|800.8|791.7|800.83|791.73|800.8|791.7|6
1656268200000|2022-06-26 18:30:00|800.79|791.69|800.69|791.59|800.8|791.7|800.68|791.58|7
1656268210000|2022-06-26 18:30:10|800.7|791.6|801.75|792.65|801.87|792.77|800.7|791.6|25
1656268220000|2022-06-26 18:30:20|801.74|792.64|801.73|792.63|801.91|792.81|801.69|792.59|20
1656268230000|2022-06-26 18:30:30|801.72|792.62|801.99|792.89|801.99|792.89|801.68|792.58|10
1656268240000|2022-06-26 18:30:40|801.95|792.85|801.13|792.03|801.96|792.86|801.13|792.03|14
1656268250000|2022-06-26 18:30:50|801.12|792.02|800.93|791.83|801.28|792.18|800.85|791.75|14
1656268260000|2022-06-26 18:31:00|800.94|791.84|800.91|791.81|800.94|791.84|800.87|791.77|8
1656268270000|2022-06-26 18:31:10|800.92|791.82|801.12|792.02|801.13|792.03|800.9|791.8|7
1656268280000|2022-06-26 18:31:20|801.13|792.03|801.06|791.96|801.14|792.04|801.06|791.96|9
1656268290000|2022-06-26 18:31:30|801.05|791.95|800.82|791.72|801.05|791.95|800.82|791.72|16
1656268300000|2022-06-26 18:31:40|800.81|791.71|800.8|791.7|800.86|791.76|800.13|791.03|22
1656268310000|2022-06-26 18:31:50|800.82|791.72|800.11|791.01|800.82|791.72|800.1|791|21
1656268320000|2022-06-26 18:32:00|800.1|791|800.56|791.46|800.63|791.53|800.03|790.93|16
1656268330000|2022-06-26 18:32:10|800.62|791.52|800.77|791.67|800.93|791.83|800.62|791.52|16
1656268340000|2022-06-26 18:32:20|800.87|791.77|800.78|791.68|800.87|791.77|800.69|791.59|16
1656268350000|2022-06-26 18:32:30|800.79|791.69|800.69|791.59|800.82|791.72|800.69|791.59|16
1656268360000|2022-06-26 18:32:40|800.7|791.6|801.06|791.96|801.08|791.98|800.7|791.6|17
1656268370000|2022-06-26 18:32:50|801.08|791.98|801.91|792.81|801.91|792.81|801.08|791.98|14
1656268380000|2022-06-26 18:33:00|802.22|793.12|802.96|793.86|802.99|793.89|802.22|793.12|18
1656268390000|2022-06-26 18:33:10|802.9|793.8|802.9|793.8|802.97|793.87|802.85|793.75|10
1656268400000|2022-06-26 18:33:20|802.92|793.82|804.03|794.93|804.11|795.01|802.83|793.73|25
1656268410000|2022-06-26 18:33:30|803.97|794.87|803.27|794.17|804.05|794.95|803.27|794.17|20
1656268420000|2022-06-26 18:33:40|803.26|794.16|803.03|793.93|803.36|794.26|803.03|793.93|16
1656268430000|2022-06-26 18:33:50|803.04|793.94|803.02|793.92|803.15|794.05|802.99|793.89|20
1656268440000|2022-06-26 18:34:00|803|793.9|803|793.9|803.05|793.95|802.95|793.85|12
1656268450000|2022-06-26 18:34:10|803.05|793.95|803.84|794.74|803.84|794.74|803|793.9|13
1656268460000|2022-06-26 18:34:20|803.88|794.78|803.88|794.78|804.14|795.04|803.88|794.78|31
1656268470000|2022-06-26 18:34:30|803.86|794.76|802.91|793.81|803.86|794.76|802.91|793.81|22
1656268480000|2022-06-26 18:34:40|802.88|793.78|802.4|793.3|802.95|793.85|802.21|793.11|16
1656268490000|2022-06-26 18:34:50|802.39|793.29|802.31|793.21|802.39|793.29|802.29|793.19|11
1656268500000|2022-06-26 18:35:00|802.3|793.2|801.14|792.04|802.31|793.21|801.09|791.99|26
1656268510000|2022-06-26 18:35:10|800.94|791.84|800.71|791.61|800.96|791.86|800.17|791.07|23
1656268520000|2022-06-26 18:35:20|800.74|791.64|801|791.9|801.08|791.98|800.7|791.6|13
1656268530000|2022-06-26 18:35:30|801.08|791.98|800.83|791.73|801.08|791.98|800.83|791.73|11
1656268540000|2022-06-26 18:35:40|800.86|791.76|801.15|792.05|801.15|792.05|800.86|791.76|6
1656268550000|2022-06-26 18:35:50|801.2|792.1|800.98|791.88|801.23|792.13|800.96|791.86|16
1656268560000|2022-06-26 18:36:00|801|791.9|800.87|791.77|801|791.9|800.85|791.75|8
1656268570000|2022-06-26 18:36:10|800.75|791.65|800.76|791.66|800.78|791.68|800.75|791.65|3
1656268580000|2022-06-26 18:36:20|800.78|791.68|801.16|792.06|801.23|792.13|800.76|791.66|19
1656268590000|2022-06-26 18:36:30|801.11|792.01|801.07|791.97|801.11|792.01|800.97|791.87|10
1656268600000|2022-06-26 18:36:40|801.03|791.93|801.71|792.61|801.71|792.61|800.98|791.88|12
1656268610000|2022-06-26 18:36:50|801.69|792.59|801.68|792.58|801.71|792.61|801.64|792.54|11
1656268620000|2022-06-26 18:37:00|801.69|792.59|802.04|792.94|802.08|792.98|801.69|792.59|18
1656268630000|2022-06-26 18:37:10|802.03|792.93|802.24|793.14|802.5|793.4|802.03|792.93|15
1656268640000|2022-06-26 18:37:20|802.18|793.08|802.03|792.93|802.24|793.14|802.03|792.93|12
1656268650000|2022-06-26 18:37:30|802.01|792.91|802.13|793.03|802.19|793.09|802.01|792.91|14
1656268660000|2022-06-26 18:37:40|802.14|793.04|802.22|793.12|802.23|793.13|802.14|793.04|9
1656268670000|2022-06-26 18:37:50|802.07|792.97|801.88|792.78|802.07|792.97|801.82|792.72|17
1656268680000|2022-06-26 18:38:00|801.9|792.8|801.78|792.68|801.92|792.82|801.76|792.66|18
1656268690000|2022-06-26 18:38:10|801.79|792.69|801.84|792.74|801.9|792.8|801.78|792.68|11
1656268700000|2022-06-26 18:38:20|801.82|792.72|801.8|792.7|801.82|792.72|801.78|792.68|7
1656268710000|2022-06-26 18:38:30|801.79|792.69|801.83|792.73|801.83|792.73|801.79|792.69|4
1656268720000|2022-06-26 18:38:40|801.79|792.69|801.38|792.28|801.85|792.75|801.29|792.19|11
1656268730000|2022-06-26 18:38:50|801.39|792.29|801.72|792.62|801.78|792.68|801.26|792.16|12
1656268740000|2022-06-26 18:39:00|801.71|792.61|801.67|792.57|801.71|792.61|801.13|792.03|14
1656268750000|2022-06-26 18:39:10|801.64|792.54|801.73|792.63|801.73|792.63|801.61|792.51|12
1656268760000|2022-06-26 18:39:20|801.67|792.57|801.73|792.63|801.73|792.63|801.67|792.57|7
1656268770000|2022-06-26 18:39:30|801.71|792.61|801.69|792.59|801.73|792.63|801.69|792.59|4
1656268780000|2022-06-26 18:39:40|801.68|792.58|801.25|792.15|801.72|792.62|801.25|792.15|11
1656268790000|2022-06-26 18:39:50|801.24|792.14|801.23|792.13|801.32|792.22|801.19|792.09|7
1656268800000|2022-06-26 18:40:00|801.17|792.07|801.1|792|801.17|792.07|801.1|792|11
1656268810000|2022-06-26 18:40:10|801.14|792.04|801.1|792|801.14|792.04|800.99|791.89|10
1656268820000|2022-06-26 18:40:20|801.14|792.04|801.15|792.05|801.15|792.05|801.14|792.04|2
1656268830000|2022-06-26 18:40:30|801.11|792.01|801.15|792.05|801.15|792.05|801.07|791.97|4
1656268840000|2022-06-26 18:40:40|801.12|792.02|801.04|791.94|801.12|792.02|801.04|791.94|4
1656268850000|2022-06-26 18:40:50|801.05|791.95|801.66|792.56|801.71|792.61|801.05|791.95|23
1656268860000|2022-06-26 18:41:00|801.65|792.55|801.85|792.75|801.86|792.76|801.65|792.55|10
1656268870000|2022-06-26 18:41:10|801.84|792.74|801.83|792.73|801.87|792.77|801.83|792.73|6
1656268880000|2022-06-26 18:41:20|801.85|792.75|802.15|793.05|802.15|793.05|801.85|792.75|15
1656268890000|2022-06-26 18:41:30|802.13|793.03|802.12|793.02|802.15|793.05|802.12|793.02|7
1656268900000|2022-06-26 18:41:40|802.29|793.19|801.9|792.8|802.29|793.19|801.89|792.79|16
1656268910000|2022-06-26 18:41:50|801.91|792.81|801.29|792.19|801.92|792.82|801.29|792.19|21
1656268920000|2022-06-26 18:42:00|801.26|792.16|801.23|792.13|801.26|792.16|801.11|792.01|15
1656268930000|2022-06-26 18:42:10|801.15|792.05|801.14|792.04|801.17|792.07|801.1|792|5
1656268940000|2022-06-26 18:42:20|801.11|792.01|801.1|792|801.19|792.09|801.1|792|9
1656268950000|2022-06-26 18:42:30|801.13|792.03|801.23|792.13|801.23|792.13|801.03|791.93|14
1656268960000|2022-06-26 18:42:40|801.22|792.12|801.21|792.11|801.85|792.75|801.2|792.1|23
1656268970000|2022-06-26 18:42:50|801.2|792.1|801.39|792.29|801.41|792.31|801.2|792.1|5
1656268980000|2022-06-26 18:43:00|801.41|792.31|802.03|792.93|802.03|792.93|801.37|792.27|18
1656268990000|2022-06-26 18:43:10|801.96|792.86|802.03|792.93|802.08|792.98|801.96|792.86|3
1656269000000|2022-06-26 18:43:20|801.96|792.86|802.23|793.13|802.23|793.13|801.96|792.86|3
1656269010000|2022-06-26 18:43:30|802.25|793.15|803.09|793.99|803.12|794.02|802.23|793.13|24
1656269020000|2022-06-26 18:43:40|803.11|794.01|803.19|794.09|803.2|794.1|803.03|793.93|18
1656269030000|2022-06-26 18:43:50|803.18|794.08|803.23|794.13|803.69|794.59|803.17|794.07|20
1656269040000|2022-06-26 18:44:00|803.41|794.31|803.11|794.01|803.44|794.34|803.09|793.99|18
1656269050000|2022-06-26 18:44:10|803.1|794|802.82|793.72|803.11|794.01|802.43|793.33|16
1656269060000|2022-06-26 18:44:20|802.83|793.73|802.75|793.65|802.83|793.73|802.75|793.65|9
1656269070000|2022-06-26 18:44:30|802.78|793.68|802.71|793.61|802.82|793.72|802.71|793.61|16
1656269080000|2022-06-26 18:44:40|802.75|793.65|802.93|793.83|802.93|793.83|802.71|793.61|16
1656269090000|2022-06-26 18:44:50|802.87|793.77|802.99|793.89|803.03|793.93|802.87|793.77|6
1656269100000|2022-06-26 18:45:00|802.95|793.85|803.1|794|803.69|794.59|802.92|793.82|22
1656269110000|2022-06-26 18:45:10|803.15|794.05|803.14|794.04|803.15|794.05|803.05|793.95|23
1656269120000|2022-06-26 18:45:20|803.15|794.05|803.06|793.96|803.18|794.08|803.03|793.93|11
1656269130000|2022-06-26 18:45:30|803.08|793.98|803.62|794.52|803.68|794.58|802.96|793.86|25
1656269140000|2022-06-26 18:45:40|803.67|794.57|803.89|794.79|804.04|794.94|803.67|794.57|16
1656269150000|2022-06-26 18:45:50|804.06|794.96|804.18|795.08|804.25|795.15|804.06|794.96|10
1656269160000|2022-06-26 18:46:00|804.19|795.09|803.95|794.85|804.19|795.09|803.95|794.85|10
1656269170000|2022-06-26 18:46:10|803.99|794.89|803.91|794.81|803.99|794.89|803.86|794.76|12
1656269180000|2022-06-26 18:46:20|803.85|794.75|803.94|794.84|803.97|794.87|803.85|794.75|8
1656269190000|2022-06-26 18:46:30|803.93|794.83|803.84|794.74|803.96|794.86|803.84|794.74|14
1656269200000|2022-06-26 18:46:40|803.83|794.73|803.78|794.68|803.83|794.73|803.78|794.68|7
1656269210000|2022-06-26 18:46:50|803.75|794.65|803.72|794.62|803.75|794.65|803.7|794.6|11
1656269220000|2022-06-26 18:47:00|803.73|794.63|803.33|794.23|803.73|794.63|803.33|794.23|8
1656269230000|2022-06-26 18:47:10|803.32|794.22|803.21|794.11|803.33|794.23|803.21|794.11|7
1656269240000|2022-06-26 18:47:20|803.22|794.12|803.55|794.45|803.55|794.45|803.22|794.12|6
1656269250000|2022-06-26 18:47:30|803.64|794.54|803.78|794.68|803.78|794.68|803.64|794.54|3
1656269260000|2022-06-26 18:47:40|803.77|794.67|803.78|794.68|803.78|794.68|803.77|794.67|4
1656269270000|2022-06-26 18:47:50|803.82|794.72|803.83|794.73|803.85|794.75|803.8|794.7|7
1656269280000|2022-06-26 18:48:00|803.82|794.72|803.84|794.74|803.84|794.74|803.81|794.71|5
1656269290000|2022-06-26 18:48:10|803.86|794.76|804.55|795.45|804.55|795.45|803.86|794.76|18
1656269300000|2022-06-26 18:48:20|804.53|795.43|804.24|795.14|804.62|795.52|804.24|795.14|14
1656269310000|2022-06-26 18:48:30|804.23|795.13|804.07|794.97|804.23|795.13|804.07|794.97|11
1656269320000|2022-06-26 18:48:40|804.01|794.91|803.48|794.38|804.05|794.95|803.4|794.3|25
1656269330000|2022-06-26 18:48:50|803.47|794.37|803.31|794.21|803.47|794.37|803.28|794.18|10
1656269340000|2022-06-26 18:49:00|803.36|794.26|803.41|794.31|803.42|794.32|803.31|794.21|13
1656269350000|2022-06-26 18:49:10|803.38|794.28|803.39|794.29|803.42|794.32|803.38|794.28|13
1656269360000|2022-06-26 18:49:20|803.43|794.33|803.38|794.28|803.43|794.33|803.36|794.26|11
1656269370000|2022-06-26 18:49:30|803.36|794.26|803.82|794.72|803.82|794.72|803.36|794.26|13
1656269380000|2022-06-26 18:49:40|803.81|794.71|803.75|794.65|803.82|794.72|803.75|794.65|10
1656269390000|2022-06-26 18:49:50|803.76|794.66|803.78|794.68|803.83|794.73|803.75|794.65|12
1656269400000|2022-06-26 18:50:00|803.87|794.77|803.87|794.77|803.87|794.77|803.87|794.77|1
1656269410000|2022-06-26 18:50:10|803.86|794.76|803.86|794.76|803.87|794.77|803.85|794.75|9
1656269420000|2022-06-26 18:50:20|803.85|794.75|803.49|794.39|803.85|794.75|803.38|794.28|17
1656269430000|2022-06-26 18:50:30|803.48|794.38|804.15|795.05|804.15|795.05|803.44|794.34|15
1656269440000|2022-06-26 18:50:40|804.06|794.96|804.06|794.96|804.06|794.96|804.02|794.92|3
1656269450000|2022-06-26 18:50:50|804|794.9|803.95|794.85|804|794.9|803.95|794.85|2
1656269460000|2022-06-26 18:51:00|803.91|794.81|804.06|794.96|804.08|794.98|803.91|794.81|6
1656269470000|2022-06-26 18:51:10|804.05|794.95|803.88|794.78|804.07|794.97|803.85|794.75|18
1656269480000|2022-06-26 18:51:20|803.79|794.69|803.82|794.72|803.82|794.72|803.78|794.68|11
1656269490000|2022-06-26 18:51:30|803.78|794.68|803.82|794.72|803.82|794.72|803.77|794.67|3
1656269500000|2022-06-26 18:51:40|803.84|794.74|803.84|794.74|803.84|794.74|803.84|794.74|1
1656269510000|2022-06-26 18:51:50|803.83|794.73|803.82|794.72|803.83|794.73|803.82|794.72|4
1656269520000|2022-06-26 18:52:00|803.83|794.73|803.84|794.74|803.84|794.74|803.83|794.73|2
1656269530000|2022-06-26 18:52:10|803.83|794.73|803.87|794.77|803.87|794.77|803.82|794.72|5
1656269540000|2022-06-26 18:52:20|803.89|794.79|803.87|794.77|803.89|794.79|803.87|794.77|4
1656269550000|2022-06-26 18:52:30|803.92|794.82|803.96|794.86|804.01|794.91|803.92|794.82|6
1656269560000|2022-06-26 18:52:40|804.06|794.96|804.62|795.52|804.62|795.52|804.05|794.95|12
1656269570000|2022-06-26 18:52:50|804.63|795.53|804.61|795.51|804.63|795.53|804.56|795.46|5
1656269580000|2022-06-26 18:53:00|804.6|795.5|804.67|795.57|804.71|795.61|804.18|795.08|17
1656269590000|2022-06-26 18:53:10|804.66|795.56|804.66|795.56|804.67|795.57|804.66|795.56|3
1656269600000|2022-06-26 18:53:20|804.63|795.53|804.21|795.11|804.63|795.53|804.21|795.11|19
1656269610000|2022-06-26 18:53:30|804.15|795.05|803.37|794.27|804.21|795.11|803.36|794.26|11
1656269620000|2022-06-26 18:53:40|803.36|794.26|803.74|794.64|803.77|794.67|803.33|794.23|11
1656269630000|2022-06-26 18:53:50|803.8|794.7|803.85|794.75|803.85|794.75|803.79|794.69|4
1656269640000|2022-06-26 18:54:00|803.84|794.74|803.78|794.68|803.85|794.75|803.77|794.67|7
1656269650000|2022-06-26 18:54:10|803.79|794.69|804.36|795.26|804.36|795.26|803.79|794.69|18
1656269660000|2022-06-26 18:54:20|804.34|795.24|804.3|795.2|804.34|795.24|804.05|794.95|8
1656269670000|2022-06-26 18:54:30|804.27|795.17|804.09|794.99|804.27|795.17|804.04|794.94|13
1656269680000|2022-06-26 18:54:40|804.06|794.96|804.08|794.98|804.14|795.04|804|794.9|14
1656269690000|2022-06-26 18:54:50|804.02|794.92|804.18|795.08|804.18|795.08|803.98|794.88|15
1656269700000|2022-06-26 18:55:00|804.23|795.13|804.16|795.06|804.23|795.13|804.16|795.06|6
1656269710000|2022-06-26 18:55:10|804.18|795.08|804.19|795.09|804.2|795.1|804.18|795.08|6
1656269720000|2022-06-26 18:55:20|804.18|795.08|803.89|794.79|804.18|795.08|803.89|794.79|19
1656269730000|2022-06-26 18:55:30|803.88|794.78|803.08|793.98|803.88|794.78|803.04|793.94|14
1656269740000|2022-06-26 18:55:40|803.07|793.97|803.08|793.98|803.08|793.98|802.95|793.85|15
1656269750000|2022-06-26 18:55:50|803.23|794.13|803.38|794.28|803.51|794.41|803.1|794|13
1656269760000|2022-06-26 18:56:00|803.37|794.27|803.02|793.92|803.38|794.28|803.01|793.91|17
1656269770000|2022-06-26 18:56:10|803|793.9|803.23|794.13|803.25|794.15|803|793.9|14
1656269780000|2022-06-26 18:56:20|803.22|794.12|803.15|794.05|803.22|794.12|803.11|794.01|9
1656269790000|2022-06-26 18:56:30|803.14|794.04|803.12|794.02|803.14|794.04|803.12|794.02|3
1656269800000|2022-06-26 18:56:40|803.13|794.03|803.17|794.07|803.22|794.12|803.13|794.03|10
1656269810000|2022-06-26 18:56:50|803.18|794.08|803.19|794.09|803.24|794.14|803.17|794.07|8
1656269820000|2022-06-26 18:57:00|803.18|794.08|803.2|794.1|803.23|794.13|803.12|794.02|9
1656269830000|2022-06-26 18:57:10|803.23|794.13|803.23|794.13|803.27|794.17|803.2|794.1|7
1656269840000|2022-06-26 18:57:20|803.22|794.12|803.35|794.25|803.35|794.25|803.22|794.12|2
1656269850000|2022-06-26 18:57:30|803.5|794.4|804.06|794.96|804.06|794.96|803.5|794.4|13
1656269860000|2022-06-26 18:57:40|804.02|794.92|804.09|794.99|804.2|795.1|803.98|794.88|8
1656269870000|2022-06-26 18:57:50|803.99|794.89|804.16|795.06|804.19|795.09|803.99|794.89|10
1656269880000|2022-06-26 18:58:00|804.14|795.04|803.97|794.87|804.15|795.05|803.93|794.83|18
1656269890000|2022-06-26 18:58:10|803.98|794.88|804.27|795.17|804.34|795.24|803.91|794.81|15
1656269900000|2022-06-26 18:58:20|804.25|795.15|803.98|794.88|804.27|795.17|803.98|794.88|15
1656269910000|2022-06-26 18:58:30|803.96|794.86|803.43|794.33|803.96|794.86|803.36|794.26|8
1656269930000|2022-06-26 18:58:50|803.44|794.34|803.44|794.34|803.46|794.36|803.42|794.32|12
1656269940000|2022-06-26 18:59:00|803.46|794.36|803.76|794.66|803.79|794.69|803.34|794.24|19
1656269950000|2022-06-26 18:59:10|803.77|794.67|803.9|794.8|803.93|794.83|803.77|794.67|11
1656269960000|2022-06-26 18:59:20|803.91|794.81|801.89|792.79|803.91|794.81|801.89|792.79|28
1656269970000|2022-06-26 18:59:30|801.86|792.76|802.64|793.54|802.71|793.61|801.86|792.76|27
1656269980000|2022-06-26 18:59:40|802.63|793.53|802.76|793.66|802.87|793.77|802.55|793.45|23
1656269990000|2022-06-26 18:59:50|802.71|793.61|802.74|793.64|802.75|793.65|802.7|793.6|17
1656270000000|2022-06-26 19:00:00|802.72|793.62|802.11|793.01|802.72|793.62|802.11|793.01|25
1656270010000|2022-06-26 19:00:10|802.08|792.98|801.17|792.07|802.08|792.98|801.17|792.07|25
1656270020000|2022-06-26 19:00:20|801.16|792.06|801.41|792.31|801.41|792.31|801.15|792.05|15
1656270030000|2022-06-26 19:00:30|801.47|792.37|801.77|792.67|801.77|792.67|801.47|792.37|21
1656270040000|2022-06-26 19:00:40|801.76|792.66|801.76|792.66|801.77|792.67|801.76|792.66|3
1656270050000|2022-06-26 19:00:50|801.77|792.67|802.71|793.61|802.73|793.63|801.77|792.67|18
1656270060000|2022-06-26 19:01:00|802.66|793.56|802.42|793.32|802.86|793.76|802.42|793.32|11
1656270070000|2022-06-26 19:01:10|802.46|793.36|802.46|793.36|802.48|793.38|802.46|793.36|15
1656270080000|2022-06-26 19:01:20|802.48|793.38|802.44|793.34|802.48|793.38|802.44|793.34|3
1656270090000|2022-06-26 19:01:30|802.43|793.33|802.42|793.32|802.47|793.37|802.39|793.29|6
1656270100000|2022-06-26 19:01:40|802.39|793.29|802.73|793.63|802.75|793.65|802.39|793.29|15
1656270110000|2022-06-26 19:01:50|802.72|793.62|802.37|793.27|802.73|793.63|802.29|793.19|17
1656270120000|2022-06-26 19:02:00|802.38|793.28|802.67|793.57|802.68|793.58|802.36|793.26|11
1656270130000|2022-06-26 19:02:10|802.68|793.58|802.79|793.69|802.84|793.74|802.67|793.57|18
1656270140000|2022-06-26 19:02:20|802.81|793.71|802.8|793.7|802.82|793.72|802.79|793.69|16
1656270150000|2022-06-26 19:02:30|802.78|793.68|802.34|793.24|802.8|793.7|802.16|793.06|15
1656270160000|2022-06-26 19:02:40|802.19|793.09|802.35|793.25|802.39|793.29|802.19|793.09|19
1656270170000|2022-06-26 19:02:50|802.37|793.27|802.38|793.28|802.39|793.29|802.36|793.26|8
1656270180000|2022-06-26 19:03:00|802.36|793.26|802.27|793.17|802.37|793.27|802.25|793.15|8
1656270190000|2022-06-26 19:03:10|802.31|793.21|802.25|793.15|802.31|793.21|802.25|793.15|6
1656270200000|2022-06-26 19:03:20|802.29|793.19|802.3|793.2|802.31|793.21|802.25|793.15|7
1656270210000|2022-06-26 19:03:30|802.31|793.21|802.36|793.26|802.37|793.27|802.31|793.21|10
1656270220000|2022-06-26 19:03:40|802.37|793.27|802.36|793.26|802.37|793.27|802.33|793.23|4
1656270230000|2022-06-26 19:03:50|802.33|793.23|802.33|793.23|802.33|793.23|802.23|793.13|7
1656270240000|2022-06-26 19:04:00|802.31|793.21|802.32|793.22|802.32|793.22|802.3|793.2|5
1656270250000|2022-06-26 19:04:10|802.3|793.2|802.8|793.7|802.83|793.73|802.3|793.2|14
1656270260000|2022-06-26 19:04:20|802.75|793.65|802.81|793.71|802.87|793.77|802.69|793.59|18
1656270270000|2022-06-26 19:04:30|802.8|793.7|803.54|794.44|803.54|794.44|802.76|793.66|19
1656270280000|2022-06-26 19:04:40|803.57|794.47|803.65|794.55|803.65|794.55|803.51|794.41|15
1656270290000|2022-06-26 19:04:50|803.58|794.48|802.63|793.53|803.86|794.76|802.45|793.35|23
1656270300000|2022-06-26 19:05:00|802.64|793.54|802.78|793.68|802.78|793.68|802.25|793.15|13
1656270310000|2022-06-26 19:05:10|802.8|793.7|803.28|794.18|803.28|794.18|802.77|793.67|12
1656270320000|2022-06-26 19:05:20|803.26|794.16|803.7|794.6|803.74|794.64|803.26|794.16|9
1656270330000|2022-06-26 19:05:30|803.64|794.54|803.39|794.29|803.64|794.54|803.35|794.25|12
1656270340000|2022-06-26 19:05:40|803.45|794.35|803.35|794.25|803.45|794.35|803.16|794.06|13
1656270350000|2022-06-26 19:05:50|803.28|794.18|802.81|793.71|803.28|794.18|802.39|793.29|14
1656270360000|2022-06-26 19:06:00|802.82|793.72|802.85|793.75|802.87|793.77|802.76|793.66|13
1656270370000|2022-06-26 19:06:10|802.87|793.77|802.92|793.82|802.94|793.84|802.85|793.75|7
1656270380000|2022-06-26 19:06:20|802.94|793.84|803.01|793.91|803.01|793.91|802.94|793.84|4
1656270390000|2022-06-26 19:06:30|802.99|793.89|803.05|793.95|803.05|793.95|802.99|793.89|2
1656270400000|2022-06-26 19:06:40|803.07|793.97|803.9|794.8|803.9|794.8|803.05|793.95|16
1656270410000|2022-06-26 19:06:50|803.89|794.79|804.37|795.27|804.61|795.51|803.89|794.79|18
1656270420000|2022-06-26 19:07:00|804.35|795.25|803.9|794.8|804.35|795.25|803.74|794.64|19
1656270430000|2022-06-26 19:07:10|803.92|794.82|804.18|795.08|804.18|795.08|803.92|794.82|10
1656270440000|2022-06-26 19:07:20|804.15|795.05|804.08|794.98|804.18|795.08|804.08|794.98|6
1656270450000|2022-06-26 19:07:30|804.09|794.99|804.07|794.97|804.1|795|804|794.9|12
1656270460000|2022-06-26 19:07:40|804.06|794.96|804.1|795|804.11|795.01|804.04|794.94|5
1656270470000|2022-06-26 19:07:50|804.11|795.01|804.71|795.61|804.71|795.61|804.1|795|20
1656270480000|2022-06-26 19:08:00|804.76|795.66|805.65|796.55|805.72|796.62|804.76|795.66|16
1656270490000|2022-06-26 19:08:10|805.66|796.56|806.58|797.48|806.87|797.77|805.66|796.56|22
1656270500000|2022-06-26 19:08:20|806.57|797.47|805.04|795.94|806.57|797.47|804.99|795.89|24
1656270510000|2022-06-26 19:08:30|805.07|795.97|805.11|796.01|805.11|796.01|805.03|795.93|15
1656270520000|2022-06-26 19:08:40|805.18|796.08|806.01|796.91|806.08|796.98|805.11|796.01|24
1656270530000|2022-06-26 19:08:50|806.05|796.95|805.96|796.86|806.27|797.17|805.95|796.85|18
1656270540000|2022-06-26 19:09:00|805.95|796.85|805.79|796.69|805.95|796.85|805.21|796.11|21
1656270550000|2022-06-26 19:09:10|805.78|796.68|805.91|796.81|805.92|796.82|805.78|796.68|9
1656270560000|2022-06-26 19:09:20|805.9|796.8|805.94|796.84|805.96|796.86|805.9|796.8|13
1656270570000|2022-06-26 19:09:30|805.95|796.85|805.99|796.89|805.99|796.89|805.95|796.85|10
1656270580000|2022-06-26 19:09:40|805.98|796.88|805.91|796.81|805.98|796.88|805.9|796.8|17
1656270590000|2022-06-26 19:09:50|805.9|796.8|806.09|796.99|806.1|797|805.9|796.8|14
1656270600000|2022-06-26 19:10:00|806.14|797.04|806.13|797.03|806.15|797.05|806.13|797.03|4
1656270610000|2022-06-26 19:10:10|806.12|797.02|806.2|797.1|806.2|797.1|806.12|797.02|10
1656270620000|2022-06-26 19:10:20|806.18|797.08|806.17|797.07|806.18|797.08|806.15|797.05|8
1656270630000|2022-06-26 19:10:30|806.15|797.05|806.78|797.68|806.79|797.69|806.15|797.05|10
1656270640000|2022-06-26 19:10:40|806.81|797.71|807.61|798.51|807.61|798.51|806.81|797.71|27
1656270650000|2022-06-26 19:10:50|807.6|798.5|807.23|798.13|807.77|798.67|807.16|798.06|22
1656270660000|2022-06-26 19:11:00|807.22|798.12|807.26|798.16|807.62|798.52|807.11|798.01|27
1656270670000|2022-06-26 19:11:10|807.32|798.22|807.25|798.15|807.32|798.22|807.18|798.08|15
1656270680000|2022-06-26 19:11:20|807.24|798.14|807.33|798.23|807.36|798.26|807.21|798.11|8
1656270690000|2022-06-26 19:11:30|807.36|798.26|807.36|798.26|807.4|798.3|807.34|798.24|9
1656270700000|2022-06-26 19:11:40|807.38|798.28|807.32|798.22|807.38|798.28|807.32|798.22|10
1656270710000|2022-06-26 19:11:50|807.34|798.24|807.78|798.68|807.78|798.68|807.34|798.24|7
1656270720000|2022-06-26 19:12:00|807.79|798.69|807.46|798.36|807.79|798.69|807.44|798.34|16
1656270730000|2022-06-26 19:12:10|807.5|798.4|807.21|798.11|807.5|798.4|807.13|798.03|23
1656270740000|2022-06-26 19:12:20|807.2|798.1|806.96|797.86|807.2|798.1|806.91|797.81|18
1656270750000|2022-06-26 19:12:30|806.97|797.87|806.98|797.88|806.99|797.89|806.94|797.84|20
1656270760000|2022-06-26 19:12:40|806.99|797.89|806.94|797.84|806.99|797.89|806.94|797.84|6
1656270770000|2022-06-26 19:12:50|806.95|797.85|806.84|797.74|806.95|797.85|806.84|797.74|2
1656270780000|2022-06-26 19:13:00|806.94|797.84|806.45|797.35|807|797.9|806.45|797.35|12
1656270790000|2022-06-26 19:13:10|806.38|797.28|806.79|797.69|806.79|797.69|806.36|797.26|14
1656270800000|2022-06-26 19:13:20|806.85|797.75|806.84|797.74|806.87|797.77|806.84|797.74|9
1656270810000|2022-06-26 19:13:30|806.86|797.76|806.86|797.76|806.86|797.76|806.85|797.75|3
1656270820000|2022-06-26 19:13:40|807.2|798.1|807.14|798.04|807.21|798.11|807.08|797.98|9
1656270830000|2022-06-26 19:13:50|807.13|798.03|807.28|798.18|807.28|798.18|807.11|798.01|9
1656270840000|2022-06-26 19:14:00|807.3|798.2|807.3|798.2|807.3|798.2|807.26|798.16|6
1656270850000|2022-06-26 19:14:10|807.31|798.21|807.75|798.65|807.77|798.67|807.31|798.21|14
1656270860000|2022-06-26 19:14:20|807.74|798.64|807.86|798.76|807.86|798.76|807.74|798.64|6
1656270870000|2022-06-26 19:14:30|807.85|798.75|807.86|798.76|807.86|798.76|807.85|798.75|10
1656270880000|2022-06-26 19:14:40|807.85|798.75|807.85|798.75|807.85|798.75|807.85|798.75|1
1656270890000|2022-06-26 19:14:50|807.86|798.76|807.84|798.74|807.86|798.76|807.84|798.74|5
1656270900000|2022-06-26 19:15:00|807.85|798.75|807.3|798.2|807.85|798.75|807.18|798.08|15
1656270910000|2022-06-26 19:15:10|807.33|798.23|807.29|798.19|807.33|798.23|807.22|798.12|6
1656270920000|2022-06-26 19:15:20|807.21|798.11|807.25|798.15|807.34|798.24|807.2|798.1|6
1656270930000|2022-06-26 19:15:30|807.3|798.2|807.81|798.71|807.81|798.71|807.18|798.08|13
1656270940000|2022-06-26 19:15:40|807.8|798.7|807.8|798.7|807.81|798.71|807.45|798.35|16
1656270950000|2022-06-26 19:15:50|807.81|798.71|807.49|798.39|807.82|798.72|807.49|798.39|8
1656270960000|2022-06-26 19:16:00|807.51|798.41|807.39|798.29|807.51|798.41|807.35|798.25|10
1656270970000|2022-06-26 19:16:10|807.4|798.3|807.43|798.33|807.44|798.34|807.39|798.29|12
1656270980000|2022-06-26 19:16:20|807.4|798.3|807.34|798.24|807.41|798.31|807.33|798.23|16
1656270990000|2022-06-26 19:16:30|807.33|798.23|807.23|798.13|807.33|798.23|807.09|797.99|15
1656271000000|2022-06-26 19:16:40|806.98|797.88|806.98|797.88|806.99|797.89|806.91|797.81|15
1656271010000|2022-06-26 19:16:50|807.03|797.93|807.1|798|807.11|798.01|807.03|797.93|14
1656271020000|2022-06-26 19:17:00|807.18|798.08|806.99|797.89|807.18|798.08|806.99|797.89|16
1656271030000|2022-06-26 19:17:10|807.02|797.92|807.03|797.93|807.03|797.93|806.99|797.89|13
1656271040000|2022-06-26 19:17:20|807|797.9|807|797.9|807|797.9|806.97|797.87|7
1656271050000|2022-06-26 19:17:30|806.98|797.88|806.92|797.82|806.98|797.88|806.92|797.82|14
1656271060000|2022-06-26 19:17:40|806.93|797.83|806.94|797.84|806.95|797.85|806.92|797.82|8
1656271070000|2022-06-26 19:17:50|806.95|797.85|807.23|798.13|807.23|798.13|806.95|797.85|10
1656271080000|2022-06-26 19:18:00|807.22|798.12|807.19|798.09|807.23|798.13|807.17|798.07|16
1656271090000|2022-06-26 19:18:10|807.2|798.1|806.97|797.87|807.21|798.11|806.9|797.8|15
1656271100000|2022-06-26 19:18:20|806.96|797.86|806.93|797.83|806.96|797.86|806.9|797.8|10
1656271110000|2022-06-26 19:18:30|806.94|797.84|806.92|797.82|806.96|797.86|806.34|797.24|14
1656271120000|2022-06-26 19:18:40|806.93|797.83|806.99|797.89|807.01|797.91|806.92|797.82|7
1656271130000|2022-06-26 19:18:50|807.01|797.91|807.16|798.06|807.19|798.09|807.01|797.91|10
1656271140000|2022-06-26 19:19:00|807.21|798.11|807.22|798.12|807.22|798.12|807.19|798.09|7
1656271150000|2022-06-26 19:19:10|807.19|798.09|807.18|798.08|807.19|798.09|807.16|798.06|7
1656271160000|2022-06-26 19:19:20|807.17|798.07|807.16|798.06|807.18|798.08|807.16|798.06|6
1656271170000|2022-06-26 19:19:30|807.17|798.07|807.18|798.08|807.18|798.08|807.13|798.03|12
1656271180000|2022-06-26 19:19:40|807.17|798.07|807.76|798.66|807.78|798.68|807.17|798.07|19
1656271190000|2022-06-26 19:19:50|807.75|798.65|807.94|798.84|807.97|798.87|807.74|798.64|13
1656271200000|2022-06-26 19:20:00|807.93|798.83|807.91|798.81|807.95|798.85|807.87|798.77|10
1656271210000|2022-06-26 19:20:10|807.92|798.82|808.09|798.99|808.09|798.99|807.91|798.81|12
1656271220000|2022-06-26 19:20:20|808.05|798.95|808.04|798.94|808.1|799|807.98|798.88|13
1656271230000|2022-06-26 19:20:30|808.02|798.92|807.94|798.84|808.04|798.94|807.94|798.84|9
1656271240000|2022-06-26 19:20:40|807.93|798.83|808.07|798.97|808.14|799.04|807.92|798.82|16
1656271250000|2022-06-26 19:20:50|808.06|798.96|808.04|798.94|808.06|798.96|808.04|798.94|2
1656271260000|2022-06-26 19:21:00|807.98|798.88|807.89|798.79|807.98|798.88|807.89|798.79|8
1656271270000|2022-06-26 19:21:10|807.87|798.77|807.93|798.83|807.95|798.85|807.87|798.77|10
1656271280000|2022-06-26 19:21:20|807.95|798.85|808|798.9|808.03|798.93|807.92|798.82|17
1656271290000|2022-06-26 19:21:30|808.02|798.92|807.33|798.23|808.02|798.92|807.32|798.22|9
1656271300000|2022-06-26 19:21:40|807.51|798.41|807.52|798.42|807.53|798.43|807.51|798.41|8
1656271310000|2022-06-26 19:21:50|807.53|798.43|807.88|798.78|807.88|798.78|807.52|798.42|14
1656271320000|2022-06-26 19:22:00|807.87|798.77|807.87|798.77|807.88|798.78|807.86|798.76|6
1656271330000|2022-06-26 19:22:10|807.88|798.78|807.93|798.83|808.04|798.94|807.88|798.78|13
1656271360000|2022-06-26 19:22:40|807.94|798.84|808.02|798.92|808.02|798.92|807.91|798.81|16
1656271370000|2022-06-26 19:22:50|808.1|799|808.34|799.24|808.66|799.56|808.1|799|23
1656271380000|2022-06-26 19:23:00|808.33|799.23|808.33|799.23|808.35|799.25|808.33|799.23|11
1656271390000|2022-06-26 19:23:10|808.29|799.19|808.33|799.23|808.33|799.23|808.29|799.19|2
1656271400000|2022-06-26 19:23:20|808.32|799.22|808.37|799.27|808.37|799.27|808.32|799.22|3
1656271410000|2022-06-26 19:23:30|808.35|799.25|808.38|799.28|808.38|799.28|808.35|799.25|5
1656271420000|2022-06-26 19:23:40|808.35|799.25|808.3|799.2|808.35|799.25|808.12|799.02|6
1656271430000|2022-06-26 19:23:50|808.29|799.19|808.33|799.23|808.33|799.23|808.28|799.18|5
1656271440000|2022-06-26 19:24:00|808.34|799.24|808.36|799.26|808.36|799.26|808.32|799.22|12
1656271450000|2022-06-26 19:24:10|808.35|799.25|808.34|799.24|808.36|799.26|808.33|799.23|7
1656271460000|2022-06-26 19:24:20|808.36|799.26|808.34|799.24|808.36|799.26|808.33|799.23|4
1656271470000|2022-06-26 19:24:30|808.32|799.22|808.34|799.24|808.34|799.24|808.32|799.22|2
1656271480000|2022-06-26 19:24:40|808.32|799.22|808.46|799.36|808.75|799.65|808.32|799.22|14
1656271490000|2022-06-26 19:24:50|808.47|799.37|808.47|799.37|808.48|799.38|808.46|799.36|10
1656271500000|2022-06-26 19:25:00|808.43|799.33|808.43|799.33|808.44|799.34|808.42|799.32|8
1656271510000|2022-06-26 19:25:10|808.42|799.32|808.44|799.34|808.44|799.34|808.42|799.32|3
1656271520000|2022-06-26 19:25:20|808.47|799.37|808.47|799.37|808.48|799.38|808.46|799.36|7
1656271530000|2022-06-26 19:25:30|808.46|799.36|808.42|799.32|808.48|799.38|808.42|799.32|9
1656271540000|2022-06-26 19:25:40|808.43|799.33|808.47|799.37|808.48|799.38|808.42|799.32|7
1656271550000|2022-06-26 19:25:50|808.43|799.33|808.43|799.33|808.44|799.34|808.43|799.33|9
1656271560000|2022-06-26 19:26:00|808.41|799.31|809.76|800.66|809.82|800.72|808.36|799.26|29
1656271570000|2022-06-26 19:26:10|809.73|800.63|809.21|800.11|810.03|800.93|809.09|799.99|29
1656271580000|2022-06-26 19:26:20|809.23|800.13|809.18|800.08|809.23|800.13|809.17|800.07|10
1656271590000|2022-06-26 19:26:30|809.17|800.07|809.05|799.95|809.17|800.07|809.03|799.93|10
1656271600000|2022-06-26 19:26:40|809.03|799.93|809.09|799.99|809.14|800.04|809|799.9|15
1656271610000|2022-06-26 19:26:50|809.11|800.01|808.52|799.42|809.11|800.01|808.41|799.31|24
1656271620000|2022-06-26 19:27:00|808.51|799.41|808.82|799.72|808.82|799.72|808.5|799.4|11
1656271630000|2022-06-26 19:27:10|808.81|799.71|808.8|799.7|808.81|799.71|808.8|799.7|2
1656271640000|2022-06-26 19:27:20|808.79|799.69|808.83|799.73|808.83|799.73|808.79|799.69|2
1656271650000|2022-06-26 19:27:30|808.82|799.72|808.49|799.39|808.83|799.73|808.47|799.37|11
1656271660000|2022-06-26 19:27:40|808.5|799.4|808.49|799.39|808.5|799.4|808.48|799.38|5
1656271670000|2022-06-26 19:27:50|808.5|799.4|808.47|799.37|808.5|799.4|808.45|799.35|6
1656271680000|2022-06-26 19:28:00|808.45|799.35|808.32|799.22|808.5|799.4|808.29|799.19|9
1656271690000|2022-06-26 19:28:10|808.29|799.19|808.77|799.67|808.78|799.68|808.29|799.19|8
1656271700000|2022-06-26 19:28:20|808.74|799.64|808.48|799.38|808.83|799.73|808.47|799.37|10
1656271710000|2022-06-26 19:28:30|808.32|799.22|808.37|799.27|808.37|799.27|808.31|799.21|4
1656271720000|2022-06-26 19:28:40|808.38|799.28|808.32|799.22|808.38|799.28|808.31|799.21|8
1656271730000|2022-06-26 19:28:50|808.37|799.27|808.39|799.29|808.75|799.65|808.37|799.27|14
1656271740000|2022-06-26 19:29:00|808.37|799.27|808.46|799.36|808.46|799.36|808.37|799.27|14
1656271750000|2022-06-26 19:29:10|808.25|799.15|808.26|799.16|808.26|799.16|808.25|799.15|2
1656271760000|2022-06-26 19:29:20|808.28|799.18|808.26|799.16|808.33|799.23|808.26|799.16|7
1656271770000|2022-06-26 19:29:30|808.28|799.18|808.29|799.19|808.29|799.19|808.28|799.18|2
1656271780000|2022-06-26 19:29:40|808.26|799.16|808.26|799.16|808.26|799.16|808.26|799.16|1
1656271790000|2022-06-26 19:29:50|808.29|799.19|808.26|799.16|808.29|799.19|808.26|799.16|2
1656271800000|2022-06-26 19:30:00|808.25|799.15|808.26|799.16|808.27|799.17|808.21|799.11|10
1656271810000|2022-06-26 19:30:10|808.27|799.17|808.1|799|808.27|799.17|808.1|799|4
1656271820000|2022-06-26 19:30:20|808.15|799.05|808.15|799.05|808.15|799.05|808.15|799.05|1
1656271830000|2022-06-26 19:30:30|808.1|799|808.1|799|808.1|799|808.1|799|1
1656271840000|2022-06-26 19:30:40|808.15|799.05|808.09|798.99|808.15|799.05|808.09|798.99|5
1656271850000|2022-06-26 19:30:50|808.14|799.04|808.14|799.04|808.14|799.04|808.14|799.04|1
1656271860000|2022-06-26 19:31:00|808.15|799.05|808.27|799.17|808.27|799.17|808.15|799.05|8
1656271870000|2022-06-26 19:31:10|808.26|799.16|808.19|799.09|808.26|799.16|808.19|799.09|2
1656271880000|2022-06-26 19:31:20|808.15|799.05|808.21|799.11|808.22|799.12|808.15|799.05|4
1656271890000|2022-06-26 19:31:30|808.17|799.07|808.19|799.09|808.22|799.12|808.17|799.07|4
1656271900000|2022-06-26 19:31:40|808.22|799.12|808.16|799.06|808.26|799.16|808.16|799.06|6
1656271910000|2022-06-26 19:31:50|808.11|799.01|808.11|799.01|808.11|799.01|808.11|799.01|1
1656271920000|2022-06-26 19:32:00|808.16|799.06|807.98|798.88|808.16|799.06|807.98|798.88|11
1656271930000|2022-06-26 19:32:10|808|798.9|807.93|798.83|808|798.9|807.91|798.81|4
1656271940000|2022-06-26 19:32:20|807.92|798.82|807.92|798.82|807.92|798.82|807.3|798.2|10
1656271950000|2022-06-26 19:32:30|807.91|798.81|807.32|798.22|807.91|798.81|807.32|798.22|7
1656271970000|2022-06-26 19:32:50|807.27|798.17|807.81|798.71|807.81|798.71|807.27|798.17|6
1656271980000|2022-06-26 19:33:00|807.8|798.7|807.79|798.69|807.8|798.7|807.79|798.69|2
1656271990000|2022-06-26 19:33:10|807.83|798.73|807.83|798.73|807.83|798.73|807.83|798.73|1
1656272000000|2022-06-26 19:33:20|807.82|798.72|807.82|798.72|807.82|798.72|807.82|798.72|1
1656272010000|2022-06-26 19:33:30|807.83|798.73|807.25|798.15|807.83|798.73|807.19|798.09|13
1656272020000|2022-06-26 19:33:40|807.22|798.12|807.22|798.12|807.26|798.16|807.22|798.12|5
1656272030000|2022-06-26 19:33:50|807.73|798.63|807.7|798.6|807.73|798.63|807.7|798.6|2
1656272040000|2022-06-26 19:34:00|807.72|798.62|807.94|798.84|807.94|798.84|807.72|798.62|2
1656272050000|2022-06-26 19:34:10|807.93|798.83|807.95|798.85|807.95|798.85|807.93|798.83|3
1656272060000|2022-06-26 19:34:20|807.94|798.84|807.87|798.77|807.95|798.85|807.87|798.77|7
1656272070000|2022-06-26 19:34:30|807.86|798.76|807.69|798.59|807.86|798.76|807.21|798.11|6
1656272080000|2022-06-26 19:34:40|807.68|798.58|807.68|798.58|807.68|798.58|807.68|798.58|1
1656272090000|2022-06-26 19:34:50|807.69|798.59|807.68|798.58|807.69|798.59|807.68|798.58|2
1656272100000|2022-06-26 19:35:00|807.67|798.57|807.74|798.64|807.74|798.64|807.67|798.57|4
1656272110000|2022-06-26 19:35:10|807.73|798.63|807.26|798.16|807.74|798.64|807.22|798.12|8
1656272120000|2022-06-26 19:35:20|807.28|798.18|807.74|798.64|807.74|798.64|807.28|798.18|2
1656272140000|2022-06-26 19:35:40|807.76|798.66|807.82|798.72|807.82|798.72|807.76|798.66|10
1656272150000|2022-06-26 19:35:50|807.83|798.73|807.82|798.72|807.83|798.73|807.82|798.72|2
1656272160000|2022-06-26 19:36:00|807.86|798.76|807.86|798.76|807.87|798.77|807.86|798.76|3
1656272170000|2022-06-26 19:36:10|807.98|798.88|808.08|798.98|808.08|798.98|807.98|798.88|4
1656272180000|2022-06-26 19:36:20|808.07|798.97|808.07|798.97|808.07|798.97|808.07|798.97|1
1656272190000|2022-06-26 19:36:30|808.06|798.96|808.09|798.99|808.09|798.99|808.06|798.96|7
1656272200000|2022-06-26 19:36:40|808.1|799|808.08|798.98|808.1|799|808.08|798.98|2
1656272210000|2022-06-26 19:36:50|808.09|798.99|808.06|798.96|808.09|798.99|808.04|798.94|3
1656272220000|2022-06-26 19:37:00|808.02|798.92|808.02|798.92|808.02|798.92|808.02|798.92|1
1656272230000|2022-06-26 19:37:10|808.01|798.91|807.97|798.87|808.01|798.91|807.94|798.84|8
1656272240000|2022-06-26 19:37:20|807.98|798.88|807.94|798.84|807.98|798.88|807.92|798.82|10
1656272250000|2022-06-26 19:37:30|807.92|798.82|807.92|798.82|807.92|798.82|807.87|798.77|3
1656272270000|2022-06-26 19:37:50|807.94|798.84|807.92|798.82|807.96|798.86|807.92|798.82|8
1656272280000|2022-06-26 19:38:00|807.94|798.84|807.9|798.8|807.96|798.86|807.89|798.79|9
1656272290000|2022-06-26 19:38:10|807.89|798.79|807.92|798.82|807.93|798.83|807.79|798.69|12
1656272300000|2022-06-26 19:38:20|807.93|798.83|807.93|798.83|807.93|798.83|807.79|798.69|5
1656272310000|2022-06-26 19:38:30|807.92|798.82|808.23|799.13|808.23|799.13|807.83|798.73|11
1656272320000|2022-06-26 19:38:40|808.26|799.16|808.65|799.55|808.69|799.59|808.26|799.16|20
1656272330000|2022-06-26 19:38:50|808.67|799.57|808.38|799.28|808.74|799.64|808.36|799.26|10
1656272340000|2022-06-26 19:39:00|808.34|799.24|808.35|799.25|808.35|799.25|808.34|799.24|4
1656272350000|2022-06-26 19:39:10|808.4|799.3|808.72|799.62|808.75|799.65|808.4|799.3|8
1656272360000|2022-06-26 19:39:20|808.71|799.61|808.41|799.31|808.74|799.64|808.39|799.29|5
1656272370000|2022-06-26 19:39:30|808.38|799.28|808.38|799.28|808.38|799.28|808.38|799.28|1
1656272380000|2022-06-26 19:39:40|808.41|799.31|808.41|799.31|808.41|799.31|808.39|799.29|4
1656272390000|2022-06-26 19:39:50|808.3|799.2|808.21|799.11|808.31|799.21|808.21|799.11|10
1656272400000|2022-06-26 19:40:00|808.25|799.15|808.23|799.13|808.29|799.19|808.22|799.12|5
1656272410000|2022-06-26 19:40:10|808.31|799.21|808.33|799.23|808.35|799.25|808.29|799.19|7
1656272420000|2022-06-26 19:40:20|808.37|799.27|808.33|799.23|808.37|799.27|808.33|799.23|3
1656272430000|2022-06-26 19:40:30|808.32|799.22|808.37|799.27|808.37|799.27|808.32|799.22|8
1656272440000|2022-06-26 19:40:40|808.36|799.26|808.32|799.22|808.36|799.26|808.32|799.22|3
1656272450000|2022-06-26 19:40:50|808.33|799.23|808.29|799.19|808.33|799.23|808.27|799.17|7
1656272460000|2022-06-26 19:41:00|808.28|799.18|808.29|799.19|808.33|799.23|808.22|799.12|12
1656272470000|2022-06-26 19:41:10|808.24|799.14|808.29|799.19|808.29|799.19|808.24|799.14|3
1656272480000|2022-06-26 19:41:20|808.28|799.18|808.24|799.14|808.28|799.18|808.23|799.13|4
1656272490000|2022-06-26 19:41:30|808.28|799.18|808.22|799.12|808.28|799.18|808.22|799.12|10
1656272500000|2022-06-26 19:41:40|808.19|799.09|808.05|798.95|808.21|799.11|808.04|798.94|11
1656272510000|2022-06-26 19:41:50|808.07|798.97|808.07|798.97|808.1|799|808.07|798.97|7
1656272520000|2022-06-26 19:42:00|808.05|798.95|808.02|798.92|808.07|798.97|808.02|798.92|7
1656272530000|2022-06-26 19:42:10|808.05|798.95|808.03|798.93|808.05|798.95|808|798.9|5
1656272540000|2022-06-26 19:42:20|808.01|798.91|807.86|798.76|808.03|798.93|807.82|798.72|12
1656272550000|2022-06-26 19:42:30|807.85|798.75|807.86|798.76|807.9|798.8|807.83|798.73|18
1656272560000|2022-06-26 19:42:40|807.85|798.75|807.88|798.78|807.89|798.79|807.85|798.75|4
1656272570000|2022-06-26 19:42:50|807.81|798.71|807.81|798.71|807.82|798.72|807.81|798.71|3
1656272580000|2022-06-26 19:43:00|807.8|798.7|807.78|798.68|807.83|798.73|807.78|798.68|3
1656272590000|2022-06-26 19:43:10|807.74|798.64|807.24|798.14|807.74|798.64|807.23|798.13|7
1656272600000|2022-06-26 19:43:20|807.14|798.04|807.1|798|807.25|798.15|807.01|797.91|14
1656272610000|2022-06-26 19:43:30|807.06|797.96|807.04|797.94|807.1|798|807.04|797.94|5
1656272620000|2022-06-26 19:43:40|807.03|797.93|807.03|797.93|807.03|797.93|807.03|797.93|1
1656272630000|2022-06-26 19:43:50|807.01|797.91|806.93|797.83|807.01|797.91|806.92|797.82|10
1656272640000|2022-06-26 19:44:00|806.96|797.86|806.95|797.85|807.04|797.94|806.9|797.8|17
1656272650000|2022-06-26 19:44:10|806.93|797.83|806.91|797.81|806.93|797.83|806.91|797.81|3
1656272660000|2022-06-26 19:44:20|806.83|797.73|806.34|797.24|806.84|797.74|806.34|797.24|4
1656272670000|2022-06-26 19:44:30|806.36|797.26|806.4|797.3|806.41|797.31|806.35|797.25|6
1656272680000|2022-06-26 19:44:40|806.34|797.24|806.29|797.19|806.4|797.3|806.29|797.19|9
1656272690000|2022-06-26 19:44:50|806.13|797.03|805.45|796.35|806.13|797.03|805.39|796.29|20
1656272700000|2022-06-26 19:45:00|805.43|796.33|805.86|796.76|805.89|796.79|805.38|796.28|14
1656272710000|2022-06-26 19:45:10|806.08|796.98|805.99|796.89|806.08|796.98|805.99|796.89|4
1656272720000|2022-06-26 19:45:20|806|796.9|806|796.9|806.02|796.92|806|796.9|4
1656272730000|2022-06-26 19:45:30|806.01|796.91|806|796.9|806.01|796.91|806|796.9|2
1656272740000|2022-06-26 19:45:40|806.01|796.91|805.99|796.89|806.01|796.91|805.99|796.89|4
1656272750000|2022-06-26 19:45:50|805.98|796.88|806.01|796.91|806.01|796.91|805.98|796.88|2
1656272760000|2022-06-26 19:46:00|806.02|796.92|806.19|797.09|806.21|797.11|806.02|796.92|5
1656272770000|2022-06-26 19:46:10|806.4|797.3|806.78|797.68|806.78|797.68|806.37|797.27|9
1656272780000|2022-06-26 19:46:20|806.77|797.67|806.76|797.66|806.78|797.68|806.76|797.66|4
1656272790000|2022-06-26 19:46:30|806.75|797.65|806.76|797.66|806.76|797.66|806.75|797.65|4
1656272800000|2022-06-26 19:46:40|806.77|797.67|806.74|797.64|806.79|797.69|806.74|797.64|4
1656272810000|2022-06-26 19:46:50|806.75|797.65|806.75|797.65|806.75|797.65|806.75|797.65|1
1656272830000|2022-06-26 19:47:10|806.74|797.64|806.75|797.65|806.75|797.65|806.74|797.64|2
1656272840000|2022-06-26 19:47:20|806.74|797.64|806.87|797.77|806.88|797.78|806.74|797.64|7
1656272850000|2022-06-26 19:47:30|806.86|797.76|806.87|797.77|806.87|797.77|806.86|797.76|2
1656272860000|2022-06-26 19:47:40|806.86|797.76|806.87|797.77|806.87|797.77|806.86|797.76|4
1656272870000|2022-06-26 19:47:50|806.88|797.78|807.03|797.93|807.03|797.93|806.88|797.78|15
1656272880000|2022-06-26 19:48:00|806.93|797.83|806.97|797.87|807.08|797.98|806.93|797.83|14
1656272890000|2022-06-26 19:48:10|806.98|797.88|807.28|798.18|807.31|798.21|806.98|797.88|7
1656272900000|2022-06-26 19:48:20|807.25|798.15|807.29|798.19|807.3|798.2|807.19|798.09|11
1656272910000|2022-06-26 19:48:30|807.31|798.21|807.3|798.2|807.31|798.21|807.3|798.2|2
1656272920000|2022-06-26 19:48:40|807.31|798.21|807.27|798.17|807.31|798.21|807.27|798.17|6
1656272940000|2022-06-26 19:49:00|807.23|798.13|807.22|798.12|807.23|798.13|807.22|798.12|2
1656272960000|2022-06-26 19:49:20|807.26|798.16|807.28|798.18|807.28|798.18|807.26|798.16|2
1656272970000|2022-06-26 19:49:30|807.26|798.16|807.28|798.18|807.3|798.2|807.26|798.16|7
1656272980000|2022-06-26 19:49:40|807.3|798.2|807.24|798.14|807.3|798.2|807.23|798.13|4
1656272990000|2022-06-26 19:49:50|807.22|798.12|807.22|798.12|807.22|798.12|807.22|798.12|1
1656273000000|2022-06-26 19:50:00|807.16|798.06|807.16|798.06|807.16|798.06|807.15|798.05|3
1656273010000|2022-06-26 19:50:10|807.1|798|806.43|797.33|807.1|798|806.34|797.24|19
1656273020000|2022-06-26 19:50:20|806.42|797.32|806.34|797.24|806.42|797.32|806.33|797.23|9
1656273030000|2022-06-26 19:50:30|806.33|797.23|806.36|797.26|806.36|797.26|806.33|797.23|9
1656273040000|2022-06-26 19:50:40|806.34|797.24|806.68|797.58|806.68|797.58|806.31|797.21|9
1656273050000|2022-06-26 19:50:50|806.7|797.6|808.18|799.08|808.19|799.09|806.7|797.6|25
1656273060000|2022-06-26 19:51:00|808.2|799.1|808.61|799.51|808.61|799.51|808.2|799.1|8
1656273070000|2022-06-26 19:51:10|808.65|799.55|808.29|799.19|808.77|799.67|808.15|799.05|20
1656273080000|2022-06-26 19:51:20|808.28|799.18|808.69|799.59|808.69|799.59|808.27|799.17|7
1656273090000|2022-06-26 19:51:30|808.75|799.65|809.28|800.18|809.28|800.18|808.75|799.65|15
1656273100000|2022-06-26 19:51:40|809.25|800.15|809.03|799.93|809.25|800.15|809.02|799.92|16
1656273110000|2022-06-26 19:51:50|809.05|799.95|808.98|799.88|809.05|799.95|808.95|799.85|9
1656273120000|2022-06-26 19:52:00|809|799.9|809.06|799.96|809.15|800.05|808.98|799.88|16
1656273130000|2022-06-26 19:52:10|809.05|799.95|808.29|799.19|809.05|799.95|808.27|799.17|16
1656273140000|2022-06-26 19:52:20|808.28|799.18|808.19|799.09|808.29|799.19|808.18|799.08|17
1656273150000|2022-06-26 19:52:30|808.18|799.08|807.59|798.49|808.18|799.08|807.57|798.47|19
1656273160000|2022-06-26 19:52:40|807.58|798.48|807.96|798.86|807.96|798.86|807.56|798.46|17
1656273170000|2022-06-26 19:52:50|807.95|798.85|808.08|798.98|808.09|798.99|807.94|798.84|16
1656273180000|2022-06-26 19:53:00|808.07|798.97|808.12|799.02|808.12|799.02|808.07|798.97|2
1656273190000|2022-06-26 19:53:10|808.08|798.98|808.23|799.13|808.23|799.13|808.06|798.96|6
1656273200000|2022-06-26 19:53:20|808.24|799.14|808.26|799.16|808.26|799.16|808.23|799.13|19
1656273210000|2022-06-26 19:53:30|808.25|799.15|808.87|799.77|808.87|799.77|808.23|799.13|17
1656273220000|2022-06-26 19:53:40|808.88|799.78|808.47|799.37|808.88|799.78|808.33|799.23|18
1656273230000|2022-06-26 19:53:50|808.48|799.38|808.82|799.72|808.83|799.73|808.46|799.36|5
1656273240000|2022-06-26 19:54:00|808.84|799.74|808.8|799.7|808.84|799.74|808.8|799.7|2
1656273250000|2022-06-26 19:54:10|808.84|799.74|808.87|799.77|808.88|799.78|808.8|799.7|10
1656273260000|2022-06-26 19:54:20|808.86|799.76|808.87|799.77|808.87|799.77|808.86|799.76|2
1656273270000|2022-06-26 19:54:30|808.85|799.75|808.84|799.74|808.85|799.75|808.84|799.74|2
1656273280000|2022-06-26 19:54:40|808.86|799.76|808.83|799.73|808.86|799.76|808.83|799.73|3
1656273290000|2022-06-26 19:54:50|808.84|799.74|808.29|799.19|808.84|799.74|808.19|799.09|14
1656273300000|2022-06-26 19:55:00|808.28|799.18|808.3|799.2|808.3|799.2|808.25|799.15|9
1656273310000|2022-06-26 19:55:10|808.32|799.22|808.38|799.28|808.38|799.28|808.27|799.17|11
1656273320000|2022-06-26 19:55:20|808.37|799.27|808.34|799.24|808.37|799.27|808.34|799.24|5
1656273330000|2022-06-26 19:55:30|808.32|799.22|808.93|799.83|808.93|799.83|808.32|799.22|14
1656273340000|2022-06-26 19:55:40|808.9|799.8|808.97|799.87|808.97|799.87|808.9|799.8|10
1656273350000|2022-06-26 19:55:50|808.96|799.86|808.93|799.83|808.97|799.87|808.92|799.82|12
1656273360000|2022-06-26 19:56:00|808.92|799.82|808.93|799.83|808.93|799.83|808.9|799.8|6
1656273380000|2022-06-26 19:56:20|808.87|799.77|808.84|799.74|808.92|799.82|808.84|799.74|3
1656273390000|2022-06-26 19:56:30|808.85|799.75|808.69|799.59|808.9|799.8|808.69|799.59|15
1656273400000|2022-06-26 19:56:40|808.68|799.58|808.44|799.34|808.68|799.58|808.36|799.26|18
1656273410000|2022-06-26 19:56:50|808.45|799.35|808.43|799.33|808.46|799.36|808.43|799.33|8
1656273420000|2022-06-26 19:57:00|808.37|799.27|808.37|799.27|808.38|799.28|808.36|799.26|8
1656273430000|2022-06-26 19:57:10|808.36|799.26|808.36|799.26|808.38|799.28|808.36|799.26|5
1656273440000|2022-06-26 19:57:20|808.38|799.28|808.38|799.28|808.38|799.28|808.36|799.26|3
1656273450000|2022-06-26 19:57:30|808.36|799.26|808.39|799.29|808.39|799.29|808.36|799.26|5
1656273460000|2022-06-26 19:57:40|808.37|799.27|808.8|799.7|808.81|799.71|808.35|799.25|14
1656273470000|2022-06-26 19:57:50|808.79|799.69|808.84|799.74|808.85|799.75|808.79|799.69|5
1656273480000|2022-06-26 19:58:00|808.88|799.78|808.81|799.71|808.88|799.78|808.81|799.71|2
1656273490000|2022-06-26 19:58:10|808.79|799.69|808.29|799.19|808.79|799.69|808.2|799.1|20
1656273500000|2022-06-26 19:58:20|808.36|799.26|808.65|799.55|808.72|799.62|808.36|799.26|22
1656273510000|2022-06-26 19:58:30|808.63|799.53|808.76|799.66|808.82|799.72|808.61|799.51|6
1656273520000|2022-06-26 19:58:40|808.75|799.65|808.23|799.13|808.76|799.66|808.17|799.07|12
1656273530000|2022-06-26 19:58:50|808.19|799.09|808.7|799.6|808.78|799.68|808.19|799.09|18
1656273540000|2022-06-26 19:59:00|808.71|799.61|808.23|799.13|808.8|799.7|808.13|799.03|20
1656273550000|2022-06-26 19:59:10|808.22|799.12|807.94|798.84|808.22|799.12|807.91|798.81|12
1656273560000|2022-06-26 19:59:20|807.93|798.83|807.88|798.78|807.93|798.83|807.88|798.78|8
1656273570000|2022-06-26 19:59:30|807.87|798.77|807.88|798.78|807.89|798.79|807.87|798.77|4
1656273580000|2022-06-26 19:59:40|807.87|798.77|807.87|798.77|807.87|798.77|807.87|798.77|1
1656273600000|2022-06-26 20:00:00|807.85|798.75|807.86|798.76|807.86|798.76|807.85|798.75|4
1656273610000|2022-06-26 20:00:10|807.85|798.75|808.58|799.48|808.58|799.48|807.37|798.27|23
1656273620000|2022-06-26 20:00:20|808.59|799.49|808.6|799.5|808.64|799.54|808.55|799.45|9
1656273630000|2022-06-26 20:00:30|808.58|799.48|808.56|799.46|808.59|799.49|808.38|799.28|6
1656273640000|2022-06-26 20:00:40|808.58|799.48|808.22|799.12|808.62|799.52|808.21|799.11|15
1656273650000|2022-06-26 20:00:50|808.32|799.22|808.31|799.21|808.37|799.27|808.31|799.21|9
1656273660000|2022-06-26 20:01:00|808.3|799.2|808.3|799.2|808.3|799.2|808.3|799.2|1
1656273670000|2022-06-26 20:01:10|808.31|799.21|808.9|799.8|808.9|799.8|808.3|799.2|13
1656273680000|2022-06-26 20:01:20|808.89|799.79|808.84|799.74|808.89|799.79|808.81|799.71|10
1656273690000|2022-06-26 20:01:30|808.85|799.75|808.74|799.64|808.85|799.75|808.74|799.64|4
1656273700000|2022-06-26 20:01:40|808.73|799.63|808.73|799.63|808.74|799.64|808.73|799.63|5
1656273710000|2022-06-26 20:01:50|808.74|799.64|808.86|799.76|808.87|799.77|808.74|799.64|9
1656273720000|2022-06-26 20:02:00|808.84|799.74|808.8|799.7|808.84|799.74|808.77|799.67|8
1656273730000|2022-06-26 20:02:10|808.79|799.69|808.79|799.69|808.8|799.7|808.79|799.69|3
1656273740000|2022-06-26 20:02:20|808.82|799.72|808.87|799.77|808.87|799.77|808.8|799.7|5
1656273750000|2022-06-26 20:02:30|808.86|799.76|808.84|799.74|808.86|799.76|808.84|799.74|7
1656273760000|2022-06-26 20:02:40|808.85|799.75|808.85|799.75|808.86|799.76|808.84|799.74|7
1656273770000|2022-06-26 20:02:50|808.87|799.77|808.88|799.78|808.88|799.78|808.86|799.76|4
1656273780000|2022-06-26 20:03:00|808.89|799.79|809.75|800.65|809.75|800.65|808.89|799.79|24
1656273790000|2022-06-26 20:03:10|809.71|800.61|809.99|800.89|810.07|800.97|809.7|800.6|17
1656273800000|2022-06-26 20:03:20|809.98|800.88|809.9|800.8|809.99|800.89|809.9|800.8|10
1656273810000|2022-06-26 20:03:30|809.89|800.79|809.42|800.32|809.89|800.79|809.3|800.2|14
1656273820000|2022-06-26 20:03:40|809.41|800.31|809.32|800.22|809.42|800.32|809.29|800.19|16
1656273830000|2022-06-26 20:03:50|809.3|800.2|809.76|800.66|809.76|800.66|809.23|800.13|14
1656273840000|2022-06-26 20:04:00|809.73|800.63|809.78|800.68|809.81|800.71|809.65|800.55|9
1656273850000|2022-06-26 20:04:10|809.8|800.7|809.77|800.67|809.8|800.7|809.77|800.67|5
1656273860000|2022-06-26 20:04:20|809.78|800.68|809.37|800.27|809.78|800.68|809.24|800.14|13
1656273870000|2022-06-26 20:04:30|809.39|800.29|809.17|800.07|809.39|800.29|809.16|800.06|9
1656273880000|2022-06-26 20:04:40|809.18|800.08|809.19|800.09|809.2|800.1|809.05|799.95|19
1656273890000|2022-06-26 20:04:50|809.18|800.08|809.21|800.11|809.21|800.11|809.18|800.08|3
1656273900000|2022-06-26 20:05:00|809.37|800.27|809.72|800.62|809.73|800.63|809.35|800.25|10
1656273910000|2022-06-26 20:05:10|809.74|800.64|809.73|800.63|809.76|800.66|809.73|800.63|11
1656273920000|2022-06-26 20:05:20|809.74|800.64|809.74|800.64|809.76|800.66|809.74|800.64|3
1656273930000|2022-06-26 20:05:30|809.75|800.65|809.8|800.7|809.8|800.7|809.75|800.65|6
1656273960000|2022-06-26 20:06:00|809.84|800.74|810.85|801.75|810.85|801.75|809.84|800.74|17
1656273970000|2022-06-26 20:06:10|810.91|801.81|812.03|802.93|812.09|802.99|810.75|801.65|29
1656273980000|2022-06-26 20:06:20|812.15|803.05|811.01|801.91|812.3|803.2|811.01|801.91|24
1656273990000|2022-06-26 20:06:30|811.02|801.92|810.95|801.85|811.04|801.94|810.94|801.84|18
1656274000000|2022-06-26 20:06:40|810.94|801.84|810.65|801.55|810.94|801.84|810.28|801.18|28
1656274010000|2022-06-26 20:06:50|810.7|801.6|810.74|801.64|810.74|801.64|810.66|801.56|7
1656274020000|2022-06-26 20:07:00|810.75|801.65|810.76|801.66|810.76|801.66|810.74|801.64|3
1656274030000|2022-06-26 20:07:10|810.72|801.62|810.76|801.66|810.76|801.66|810.7|801.6|4
1656274040000|2022-06-26 20:07:20|810.79|801.69|810.97|801.87|811.1|802|810.79|801.69|13
1656274050000|2022-06-26 20:07:30|810.95|801.85|811.11|802.01|811.17|802.07|810.88|801.78|13
1656274060000|2022-06-26 20:07:40|811.02|801.92|811.09|801.99|811.09|801.99|810.99|801.89|8
1656274070000|2022-06-26 20:07:50|811.03|801.93|811.1|802|811.1|802|811.03|801.93|9
1656274080000|2022-06-26 20:08:00|811.16|802.06|811.18|802.08|811.21|802.11|811.16|802.06|8
1656274090000|2022-06-26 20:08:10|811.16|802.06|811.22|802.12|811.22|802.12|811.12|802.02|13
1656274100000|2022-06-26 20:08:20|811.2|802.1|811.2|802.1|811.22|802.12|811.15|802.05|5
1656274110000|2022-06-26 20:08:30|811.21|802.11|811|801.9|811.21|802.11|810.98|801.88|8
1656274120000|2022-06-26 20:08:40|810.98|801.88|810.95|801.85|810.98|801.88|810.95|801.85|5
1656274130000|2022-06-26 20:08:50|810.88|801.78|810.88|801.78|810.88|801.78|810.88|801.78|1
1656274140000|2022-06-26 20:09:00|810.82|801.72|811.14|802.04|811.14|802.04|810.82|801.72|14
1656274150000|2022-06-26 20:09:10|811.24|802.14|811.28|802.18|811.28|802.18|811.21|802.11|10
1656274160000|2022-06-26 20:09:20|811.23|802.13|811.26|802.16|811.26|802.16|811.23|802.13|5
1656274170000|2022-06-26 20:09:30|811.24|802.14|811.23|802.13|811.26|802.16|811.23|802.13|4
1656274180000|2022-06-26 20:09:40|811.22|802.12|811.23|802.13|811.23|802.13|811.21|802.11|8
1656274190000|2022-06-26 20:09:50|811.2|802.1|811.24|802.14|811.24|802.14|811.2|802.1|5
1656274200000|2022-06-26 20:10:00|811.25|802.15|811.21|802.11|811.25|802.15|811.21|802.11|6
1656274210000|2022-06-26 20:10:10|811.22|802.12|811.33|802.23|811.33|802.23|811.21|802.11|7
1656274220000|2022-06-26 20:10:20|811.31|802.21|811.34|802.24|811.34|802.24|811.31|802.21|4
1656274230000|2022-06-26 20:10:30|811.37|802.27|811.37|802.27|811.37|802.27|811.23|802.13|3
1656274240000|2022-06-26 20:10:40|811.36|802.26|811.61|802.51|811.61|802.51|811.31|802.21|9
1656274250000|2022-06-26 20:10:50|811.64|802.54|811.68|802.58|811.68|802.58|811.64|802.54|4
1656274260000|2022-06-26 20:11:00|811.67|802.57|811.7|802.6|811.71|802.61|811.66|802.56|12
1656274270000|2022-06-26 20:11:10|811.69|802.59|811.84|802.74|811.88|802.78|811.69|802.59|8
1656274280000|2022-06-26 20:11:20|811.85|802.75|812.02|802.92|812.02|802.92|811.85|802.75|9
1656274290000|2022-06-26 20:11:30|812.03|802.93|812.24|803.14|812.24|803.14|812.03|802.93|6
1656274300000|2022-06-26 20:11:40|812.23|803.13|812.23|803.13|812.23|803.13|812.23|803.13|1
1656274310000|2022-06-26 20:11:50|812.22|803.12|811.95|802.85|812.22|803.12|811.95|802.85|14
1656274320000|2022-06-26 20:12:00|811.88|802.78|811.78|802.68|811.92|802.82|811.77|802.67|12
1656274330000|2022-06-26 20:12:10|811.77|802.67|811.3|802.2|811.78|802.68|811.15|802.05|11
1656274340000|2022-06-26 20:12:20|811.26|802.16|811.2|802.1|811.3|802.2|811.2|802.1|8
1656274350000|2022-06-26 20:12:30|811.17|802.07|811.25|802.15|811.29|802.19|811.17|802.07|4
1656274370000|2022-06-26 20:12:50|811.24|802.14|811.34|802.24|811.34|802.24|811.24|802.14|5
1656274380000|2022-06-26 20:13:00|811.33|802.23|811.29|802.19|811.33|802.23|811.29|802.19|3
1656274390000|2022-06-26 20:13:10|811.27|802.17|811.25|802.15|811.27|802.17|811.25|802.15|10
1656274400000|2022-06-26 20:13:20|811.27|802.17|811.29|802.19|811.3|802.2|811.25|802.15|12
1656274410000|2022-06-26 20:13:30|811.3|802.2|811.71|802.61|811.78|802.68|811.26|802.16|13
1656274420000|2022-06-26 20:13:40|811.77|802.67|811.75|802.65|811.77|802.67|811.75|802.65|5
1656274430000|2022-06-26 20:13:50|811.76|802.66|811.73|802.63|811.76|802.66|811.73|802.63|4
1656274440000|2022-06-26 20:14:00|811.74|802.64|811.29|802.19|811.77|802.67|811.18|802.08|14
1656274450000|2022-06-26 20:14:10|811.31|802.21|811.33|802.23|811.35|802.25|811.26|802.16|11
1656274460000|2022-06-26 20:14:20|811.32|802.22|811.76|802.66|811.77|802.67|811.32|802.22|10
1656274470000|2022-06-26 20:14:30|811.77|802.67|811.74|802.64|811.77|802.67|811.74|802.64|6
1656274480000|2022-06-26 20:14:40|811.66|802.56|811.37|802.27|811.66|802.56|811.3|802.2|6
1656274490000|2022-06-26 20:14:50|811.38|802.28|811.15|802.05|811.38|802.28|811.15|802.05|8
1656274500000|2022-06-26 20:15:00|811.14|802.04|811.17|802.07|811.19|802.09|811.14|802.04|12
1656274510000|2022-06-26 20:15:10|811.23|802.13|811.18|802.08|811.23|802.13|811.06|801.96|16
1656274520000|2022-06-26 20:15:20|811.2|802.1|811.2|802.1|811.2|802.1|811.2|802.1|1
1656274530000|2022-06-26 20:15:30|811.23|802.13|811.66|802.56|811.66|802.56|811.23|802.13|6
1656274540000|2022-06-26 20:15:40|811.65|802.55|811.24|802.14|811.65|802.55|811.24|802.14|6
1656274550000|2022-06-26 20:15:50|811.25|802.15|811.38|802.28|811.38|802.28|811.25|802.15|6
1656274560000|2022-06-26 20:16:00|811.34|802.24|811.34|802.24|811.36|802.26|811.34|802.24|5
1656274570000|2022-06-26 20:16:10|811.38|802.28|811.35|802.25|811.38|802.28|811.35|802.25|2
1656274580000|2022-06-26 20:16:20|811.34|802.24|811.18|802.08|811.35|802.25|811.16|802.06|6
1656274590000|2022-06-26 20:16:30|811.19|802.09|810.87|801.77|811.19|802.09|810.87|801.77|11
1656274600000|2022-06-26 20:16:40|810.9|801.8|810.89|801.79|810.95|801.85|810.89|801.79|8
1656274610000|2022-06-26 20:16:50|810.75|801.65|809.85|800.75|810.75|801.65|809.84|800.74|15
1656274620000|2022-06-26 20:17:00|809.9|800.8|808.83|799.73|809.9|800.8|808.82|799.72|15
1656274630000|2022-06-26 20:17:10|808.82|799.72|807.37|798.27|808.82|799.72|807.3|798.2|16
1656274640000|2022-06-26 20:17:20|807.3|798.2|808.49|799.39|808.62|799.52|807.04|797.94|24
1656274650000|2022-06-26 20:17:30|808.16|799.06|808.12|799.02|808.16|799.06|808.03|798.93|16
1656274660000|2022-06-26 20:17:40|808.08|798.98|808.26|799.16|808.26|799.16|808.06|798.96|6
1656274670000|2022-06-26 20:17:50|808.62|799.52|808.16|799.06|808.62|799.52|808.03|798.93|18
1656274680000|2022-06-26 20:18:00|808.17|799.07|808.16|799.06|808.19|799.09|808.16|799.06|4
1656274690000|2022-06-26 20:18:10|808.19|799.09|808.16|799.06|808.19|799.09|808.09|798.99|5
1656274700000|2022-06-26 20:18:20|808.1|799|808.63|799.53|808.63|799.53|808.1|799|14
1656274710000|2022-06-26 20:18:30|808.69|799.59|808.69|799.59|808.73|799.63|808.69|799.59|5
1656274720000|2022-06-26 20:18:40|808.26|799.16|808.17|799.07|808.27|799.17|808.17|799.07|5
1656274730000|2022-06-26 20:18:50|808.18|799.08|808.26|799.16|808.26|799.16|808.17|799.07|4
1656274740000|2022-06-26 20:19:00|808.19|799.09|808.19|799.09|808.19|799.09|808.16|799.06|5
1656274750000|2022-06-26 20:19:10|808.16|799.06|808.68|799.58|808.68|799.58|808.16|799.06|6
1656274760000|2022-06-26 20:19:20|808.65|799.55|808.65|799.55|808.65|799.55|808.65|799.55|1
1656274770000|2022-06-26 20:19:30|808.56|799.46|808.56|799.46|808.58|799.48|808.56|799.46|3
1656274780000|2022-06-26 20:19:40|808.58|799.48|808.69|799.59|808.69|799.59|808.58|799.48|2
1656274790000|2022-06-26 20:19:50|808.7|799.6|808.7|799.6|808.7|799.6|808.7|799.6|1
1656274800000|2022-06-26 20:20:00|808.66|799.56|808.69|799.59|808.78|799.68|808.62|799.52|9
1656274810000|2022-06-26 20:20:10|808.68|799.58|808.02|798.92|808.68|799.58|808.02|798.92|6
1656274820000|2022-06-26 20:20:20|808.04|798.94|808.1|799|808.1|799|808.04|798.94|5
1656274830000|2022-06-26 20:20:30|808.09|798.99|808.04|798.94|808.1|799|808.04|798.94|3
1656274840000|2022-06-26 20:20:40|808.03|798.93|807.39|798.29|808.04|798.94|807.39|798.29|13
1656274850000|2022-06-26 20:20:50|807.38|798.28|807.53|798.43|807.53|798.43|807.38|798.28|9
1656274860000|2022-06-26 20:21:00|807.65|798.55|807.66|798.56|807.66|798.56|807.53|798.43|5
1656274870000|2022-06-26 20:21:10|807.72|798.62|807.22|798.12|807.72|798.62|807.22|798.12|10
1656274880000|2022-06-26 20:21:20|807.21|798.11|807.65|798.55|807.65|798.55|807.12|798.02|5
1656274890000|2022-06-26 20:21:30|807.62|798.52|807.65|798.55|807.65|798.55|807.62|798.52|6
1656274910000|2022-06-26 20:21:50|807.71|798.61|807.82|798.72|807.82|798.72|807.71|798.61|3
1656274920000|2022-06-26 20:22:00|807.99|798.89|807.92|798.82|807.99|798.89|807.92|798.82|5
1656274930000|2022-06-26 20:22:10|807.93|798.83|807.86|798.76|807.93|798.83|807.86|798.76|8
1656274940000|2022-06-26 20:22:20|807.94|798.84|807.89|798.79|807.94|798.84|807.89|798.79|4
1656274950000|2022-06-26 20:22:30|807.9|798.8|808.08|798.98|808.08|798.98|807.9|798.8|5
1656274960000|2022-06-26 20:22:40|808.1|799|808.79|799.69|808.79|799.69|808.1|799|17
1656274970000|2022-06-26 20:22:50|808.83|799.73|808.91|799.81|808.94|799.84|808.82|799.72|7
1656274980000|2022-06-26 20:23:00|808.89|799.79|809.03|799.93|809.07|799.97|808.89|799.79|7
1656274990000|2022-06-26 20:23:10|809.05|799.95|809.46|800.36|809.46|800.36|809.05|799.95|12
1656275000000|2022-06-26 20:23:20|809.47|800.37|809.62|800.52|809.62|800.52|809.47|800.37|4
1656275010000|2022-06-26 20:23:30|809.63|800.53|809.73|800.63|809.74|800.64|809.63|800.53|3
1656275020000|2022-06-26 20:23:40|809.7|800.6|809.63|800.53|809.7|800.6|809.63|800.53|8
1656275030000|2022-06-26 20:23:50|809.7|800.6|809.7|800.6|809.71|800.61|809.69|800.59|9
1656275040000|2022-06-26 20:24:00|809.66|800.56|808.97|799.87|809.67|800.57|808.86|799.76|17
1656275050000|2022-06-26 20:24:10|808.94|799.84|808.94|799.84|808.99|799.89|808.94|799.84|19
1656275060000|2022-06-26 20:24:20|808.95|799.85|809|799.9|809.02|799.92|808.95|799.85|6
1656275070000|2022-06-26 20:24:30|808.99|799.89|808.95|799.85|809|799.9|808.93|799.83|7
1656275080000|2022-06-26 20:24:40|808.96|799.86|808.95|799.85|808.96|799.86|808.95|799.85|2
1656275090000|2022-06-26 20:24:50|809.02|799.92|809.06|799.96|809.07|799.97|809.02|799.92|8
1656275100000|2022-06-26 20:25:00|809.02|799.92|809.02|799.92|809.03|799.93|808.97|799.87|6
1656275110000|2022-06-26 20:25:10|808.99|799.89|808.99|799.89|809|799.9|808.99|799.89|3
1656275120000|2022-06-26 20:25:20|808.97|799.87|808.44|799.34|808.97|799.87|808.36|799.26|17
1656275130000|2022-06-26 20:25:30|808.45|799.35|808.45|799.35|808.45|799.35|808.43|799.33|3
1656275140000|2022-06-26 20:25:40|808.43|799.33|808.63|799.53|808.63|799.53|808.43|799.33|3
1656275150000|2022-06-26 20:25:50|808.6|799.5|808.59|799.49|808.6|799.5|808.58|799.48|3
1656275160000|2022-06-26 20:26:00|808.71|799.61|808.76|799.66|808.76|799.66|808.71|799.61|3
1656275170000|2022-06-26 20:26:10|808.78|799.68|808.8|799.7|808.8|799.7|808.78|799.68|2
1656275190000|2022-06-26 20:26:30|808.81|799.71|808.94|799.84|808.94|799.84|808.79|799.69|7
1656275200000|2022-06-26 20:26:40|808.88|799.78|809.62|800.52|809.62|800.52|808.88|799.78|10
1656275210000|2022-06-26 20:26:50|809.57|800.47|809.28|800.18|809.57|800.47|809.2|800.1|7
1656275220000|2022-06-26 20:27:00|809.18|800.08|809.11|800.01|809.18|800.08|809.11|800.01|7
1656275230000|2022-06-26 20:27:10|809.13|800.03|809.14|800.04|809.14|800.04|808.95|799.85|7
1656275240000|2022-06-26 20:27:20|809.08|799.98|809|799.9|809.11|800.01|809|799.9|10
1656275260000|2022-06-26 20:27:40|809.04|799.94|809.04|799.94|809.04|799.94|809|799.9|3
1656275270000|2022-06-26 20:27:50|809.08|799.98|809.08|799.98|809.08|799.98|809.04|799.94|3
1656275280000|2022-06-26 20:28:00|808.95|799.85|808.99|799.89|809|799.9|808.94|799.84|13
1656275290000|2022-06-26 20:28:10|809|799.9|808.98|799.88|809.02|799.92|808.98|799.88|8
1656275300000|2022-06-26 20:28:20|808.99|799.89|808.98|799.88|808.99|799.89|808.97|799.87|6
1656275310000|2022-06-26 20:28:30|808.99|799.89|808.94|799.84|808.99|799.89|808.94|799.84|12
1656275320000|2022-06-26 20:28:40|808.95|799.85|808.49|799.39|808.96|799.86|808.25|799.15|14
1656275330000|2022-06-26 20:28:50|808.46|799.36|808.81|799.71|808.87|799.77|808.35|799.25|14
1656275340000|2022-06-26 20:29:00|808.84|799.74|809.1|800|809.12|800.02|808.84|799.74|7
1656275350000|2022-06-26 20:29:10|809.05|799.95|809.11|800.01|809.16|800.06|808.93|799.83|14
1656275360000|2022-06-26 20:29:20|809.1|800|808.91|799.81|809.1|800|808.88|799.78|12
1656275370000|2022-06-26 20:29:30|808.9|799.8|808.89|799.79|808.92|799.82|808.89|799.79|7
1656275380000|2022-06-26 20:29:40|808.9|799.8|808.4|799.3|808.9|799.8|808.35|799.25|17
1656275390000|2022-06-26 20:29:50|808.44|799.34|808.85|799.75|808.85|799.75|808.41|799.31|12
1656275400000|2022-06-26 20:30:00|808.84|799.74|808.27|799.17|808.85|799.75|808.27|799.17|14
1656275410000|2022-06-26 20:30:10|808.26|799.16|808.01|798.91|808.36|799.26|808.01|798.91|18
1656275420000|2022-06-26 20:30:20|808.02|798.92|808.12|799.02|808.15|799.05|807.98|798.88|10
1656275430000|2022-06-26 20:30:30|808.14|799.04|808.32|799.22|808.32|799.22|808.12|799.02|10
1656275440000|2022-06-26 20:30:40|808.35|799.25|808.84|799.74|808.87|799.77|808.35|799.25|13
1656275450000|2022-06-26 20:30:50|808.85|799.75|808.73|799.63|808.85|799.75|808.73|799.63|6
1656275460000|2022-06-26 20:31:00|808.72|799.62|808.72|799.62|808.77|799.67|808.72|799.62|17
1656275470000|2022-06-26 20:31:10|808.71|799.61|808.39|799.29|808.71|799.61|808.36|799.26|13
1656275480000|2022-06-26 20:31:20|808.4|799.3|808.36|799.26|808.41|799.31|808.36|799.26|10
1656275490000|2022-06-26 20:31:30|808.38|799.28|808.8|799.7|808.8|799.7|808.29|799.19|11
1656275500000|2022-06-26 20:31:40|808.79|799.69|808.59|799.49|808.8|799.7|808.59|799.49|17
1656275510000|2022-06-26 20:31:50|808.27|799.17|808.59|799.49|808.59|799.49|808.18|799.08|20
1656275520000|2022-06-26 20:32:00|808.64|799.54|808.6|799.5|808.64|799.54|808.6|799.5|2
1656275530000|2022-06-26 20:32:10|808.58|799.48|808.6|799.5|808.6|799.5|808.57|799.47|3
1656275540000|2022-06-26 20:32:20|808.64|799.54|808.63|799.53|808.65|799.55|808.63|799.53|3
1656275550000|2022-06-26 20:32:30|808.61|799.51|808.71|799.61|808.71|799.61|808.61|799.51|7
1656275560000|2022-06-26 20:32:40|808.76|799.66|810.5|801.4|810.5|801.4|808.76|799.66|27
1656275570000|2022-06-26 20:32:50|810.51|801.41|811.03|801.93|811.88|802.78|810.51|801.41|30
1656275580000|2022-06-26 20:33:00|811.05|801.95|811.74|802.64|811.75|802.65|811.05|801.95|24
1656275590000|2022-06-26 20:33:10|811.8|802.7|811.87|802.77|811.87|802.77|811.8|802.7|8
1656275600000|2022-06-26 20:33:20|811.86|802.76|811.85|802.75|811.86|802.76|811.84|802.74|3
1656275610000|2022-06-26 20:33:30|811.86|802.76|812.4|803.3|812.65|803.55|811.86|802.76|25
1656275620000|2022-06-26 20:33:40|812.41|803.31|812.79|803.69|812.79|803.69|812.23|803.13|17
1656275630000|2022-06-26 20:33:50|812.81|803.71|813.59|804.49|813.59|804.49|812.81|803.71|26
1656275640000|2022-06-26 20:34:00|813.55|804.45|814.38|805.28|814.41|805.31|813.55|804.45|23
1656275650000|2022-06-26 20:34:10|814.16|805.06|814.17|805.07|814.23|805.13|813.9|804.8|22
1656275660000|2022-06-26 20:34:20|814.18|805.08|814.32|805.22|814.77|805.67|814.18|805.08|24
1656275670000|2022-06-26 20:34:30|814.4|805.3|814.43|805.33|815.21|806.11|814.31|805.21|29
1656275680000|2022-06-26 20:34:40|814.45|805.35|814.96|805.86|814.96|805.86|814.45|805.35|19
1656275690000|2022-06-26 20:34:50|814.97|805.87|814.41|805.31|814.98|805.88|814.27|805.17|18
1656275700000|2022-06-26 20:35:00|814.39|805.29|813.99|804.89|814.44|805.34|813.99|804.89|17
1656275710000|2022-06-26 20:35:10|814|804.9|813.97|804.87|814|804.9|813.94|804.84|11
1656275720000|2022-06-26 20:35:20|813.98|804.88|813.75|804.65|813.98|804.88|813.73|804.63|15
1656275730000|2022-06-26 20:35:30|813.76|804.66|813.74|804.64|813.79|804.69|813.74|804.64|9
1656275740000|2022-06-26 20:35:40|813.73|804.63|813.75|804.65|813.77|804.67|813.73|804.63|11
1656275750000|2022-06-26 20:35:50|813.76|804.66|813.73|804.63|813.81|804.71|813.72|804.62|14
1656275760000|2022-06-26 20:36:00|813.77|804.67|813.95|804.85|814.42|805.32|813.77|804.67|24
1656275770000|2022-06-26 20:36:10|813.91|804.81|813.87|804.77|813.92|804.82|813.87|804.77|6
1656275780000|2022-06-26 20:36:20|813.9|804.8|813.8|804.7|813.9|804.8|813.8|804.7|11
1656275790000|2022-06-26 20:36:30|813.83|804.73|813.81|804.71|813.84|804.74|813.79|804.69|12
1656275800000|2022-06-26 20:36:40|813.78|804.68|813.8|804.7|813.81|804.71|813.78|804.68|3
1656275810000|2022-06-26 20:36:50|813.77|804.67|813.89|804.79|813.89|804.79|813.66|804.56|12
1656275820000|2022-06-26 20:37:00|813.87|804.77|813.92|804.82|813.99|804.89|813.87|804.77|9
1656275830000|2022-06-26 20:37:10|813.93|804.83|814.01|804.91|814.05|804.95|813.93|804.83|9
1656275840000|2022-06-26 20:37:20|814.05|804.95|814.18|805.08|814.18|805.08|814.01|804.91|8
1656275850000|2022-06-26 20:37:30|814.19|805.09|814.27|805.17|814.27|805.17|814.19|805.09|9
1656275860000|2022-06-26 20:37:40|814.29|805.19|814.75|805.65|814.75|805.65|814.29|805.19|8
1656275870000|2022-06-26 20:37:50|814.74|805.64|814.93|805.83|814.95|805.85|814.74|805.64|14
1656275880000|2022-06-26 20:38:00|814.79|805.69|814.23|805.13|814.79|805.69|814.23|805.13|14
1656275890000|2022-06-26 20:38:10|814.24|805.14|814.32|805.22|814.36|805.26|814.18|805.08|9
1656275900000|2022-06-26 20:38:20|814.34|805.24|814.73|805.63|814.74|805.64|814.34|805.24|16
1656275910000|2022-06-26 20:38:30|814.74|805.64|814.81|805.71|814.84|805.74|814.73|805.63|11
1656275920000|2022-06-26 20:38:40|814.71|805.61|814.69|805.59|814.71|805.61|814.28|805.18|12
1656275930000|2022-06-26 20:38:50|814.74|805.64|814.37|805.27|814.74|805.64|814.36|805.26|8
1656275940000|2022-06-26 20:39:00|814.36|805.26|814.99|805.89|815.04|805.94|814.36|805.26|20
1656275950000|2022-06-26 20:39:10|815.18|806.08|814.93|805.83|815.18|806.08|814.92|805.82|21
1656275960000|2022-06-26 20:39:20|814.92|805.82|814.85|805.75|814.92|805.82|814.84|805.74|10
1656275970000|2022-06-26 20:39:30|814.87|805.77|814.88|805.78|814.89|805.79|814.82|805.72|14
1656275980000|2022-06-26 20:39:40|814.89|805.79|814.9|805.8|814.9|805.8|814.89|805.79|2
1656275990000|2022-06-26 20:39:50|814.89|805.79|814.87|805.77|814.89|805.79|814.85|805.75|9
1656276000000|2022-06-26 20:40:00|814.86|805.76|814.36|805.26|814.86|805.76|814.33|805.23|8
1656276010000|2022-06-26 20:40:10|814.31|805.21|814.77|805.67|814.78|805.68|814.21|805.11|20
1656276020000|2022-06-26 20:40:20|814.8|805.7|814.81|805.71|814.81|805.71|814.79|805.69|7
1656276030000|2022-06-26 20:40:30|814.79|805.69|814.8|805.7|814.8|805.7|814.78|805.68|7
1656276040000|2022-06-26 20:40:40|814.79|805.69|814.78|805.68|814.8|805.7|814.78|805.68|4
1656276050000|2022-06-26 20:40:50|814.8|805.7|814.93|805.83|814.93|805.83|814.8|805.7|5
1656276060000|2022-06-26 20:41:00|814.91|805.81|814.79|805.69|814.93|805.83|814.79|805.69|9
1656276070000|2022-06-26 20:41:10|814.83|805.73|814.83|805.73|814.84|805.74|814.82|805.72|5
1656276080000|2022-06-26 20:41:20|814.84|805.74|814.8|805.7|814.84|805.74|814.8|805.7|5
1656276090000|2022-06-26 20:41:30|814.82|805.72|814.35|805.25|814.83|805.73|814.3|805.2|14
1656276100000|2022-06-26 20:41:40|814.34|805.24|814.3|805.2|814.38|805.28|814.3|805.2|21
1656276110000|2022-06-26 20:41:50|814.32|805.22|814.67|805.57|814.67|805.57|814.3|805.2|14
1656276120000|2022-06-26 20:42:00|814.71|805.61|814.63|805.53|814.71|805.61|814.63|805.53|7
1656276130000|2022-06-26 20:42:10|814.64|805.54|814.79|805.69|814.79|805.69|814.17|805.07|15
1656276140000|2022-06-26 20:42:20|814.81|805.71|814.89|805.79|814.91|805.81|814.77|805.67|21
1656276150000|2022-06-26 20:42:30|814.9|805.8|815.16|806.06|815.21|806.11|814.9|805.8|8
1656276160000|2022-06-26 20:42:40|815.13|806.03|815.17|806.07|815.22|806.12|815.1|806|14
1656276170000|2022-06-26 20:42:50|815.21|806.11|815.55|806.45|815.7|806.6|815.21|806.11|24
1656276180000|2022-06-26 20:43:00|815.49|806.39|815.74|806.64|815.75|806.65|815.42|806.32|10
1656276190000|2022-06-26 20:43:10|815.75|806.65|815.77|806.67|815.78|806.68|815.75|806.65|8
1656276200000|2022-06-26 20:43:20|815.76|806.66|815.73|806.63|815.76|806.66|815.73|806.63|5
1656276210000|2022-06-26 20:43:30|815.74|806.64|815.8|806.7|815.82|806.72|815.71|806.61|11
1656276220000|2022-06-26 20:43:40|815.79|806.69|815.57|806.47|815.86|806.76|815.14|806.04|16
1656276230000|2022-06-26 20:43:50|815.58|806.48|815.19|806.09|815.67|806.57|815.16|806.06|18
1656276240000|2022-06-26 20:44:00|815.21|806.11|815.28|806.18|815.28|806.18|815.19|806.09|8
1656276250000|2022-06-26 20:44:10|815.29|806.19|815.62|806.52|815.7|806.6|815.29|806.19|13
1656276260000|2022-06-26 20:44:20|815.58|806.48|815.6|806.5|815.65|806.55|815.58|806.48|6
1656276270000|2022-06-26 20:44:30|815.61|806.51|815.64|806.54|815.69|806.59|815.61|806.51|9
1656276280000|2022-06-26 20:44:40|815.66|806.56|815.72|806.62|815.72|806.62|815.66|806.56|5
1656276290000|2022-06-26 20:44:50|815.79|806.69|815.72|806.62|815.79|806.69|815.72|806.62|2
1656276300000|2022-06-26 20:45:00|815.74|806.64|815.76|806.66|815.83|806.73|815.72|806.62|12
1656276310000|2022-06-26 20:45:10|815.75|806.65|816.84|807.74|816.84|807.74|815.74|806.64|18
1656276320000|2022-06-26 20:45:20|816.87|807.77|818.02|808.92|818.02|808.92|816.87|807.77|24
1656276330000|2022-06-26 20:45:30|818.03|808.93|817.17|808.07|818.45|809.35|817.17|808.07|26
1656276340000|2022-06-26 20:45:40|817.18|808.08|817.07|807.97|817.18|808.08|817.05|807.95|20
1656276350000|2022-06-26 20:45:50|817.05|807.95|817.1|808|817.14|808.04|817.05|807.95|13
1656276360000|2022-06-26 20:46:00|817.13|808.03|817.12|808.02|817.13|808.03|817.12|808.02|2
1656276370000|2022-06-26 20:46:10|817.09|807.99|817.06|807.96|817.09|807.99|817.05|807.95|7
1656276380000|2022-06-26 20:46:20|817.07|807.97|817.05|807.95|817.09|807.99|817.05|807.95|7
1656276390000|2022-06-26 20:46:30|817.04|807.94|816.95|807.85|817.09|807.99|816.94|807.84|15
1656276400000|2022-06-26 20:46:40|816.94|807.84|816.95|807.85|816.96|807.86|816.93|807.83|11
1656276410000|2022-06-26 20:46:50|816.96|807.86|815.97|806.87|816.96|807.86|815.88|806.78|26
1656276420000|2022-06-26 20:47:00|816|806.9|815.16|806.06|816|806.9|815.16|806.06|25
1656276430000|2022-06-26 20:47:10|815.2|806.1|815.69|806.59|815.69|806.59|815.15|806.05|29
1656276440000|2022-06-26 20:47:20|815.68|806.58|815.72|806.62|815.75|806.65|815.64|806.54|10
1656276450000|2022-06-26 20:47:30|815.88|806.78|816.19|807.09|816.19|807.09|815.88|806.78|16
1656276460000|2022-06-26 20:47:40|816.15|807.05|816.34|807.24|816.34|807.24|816.13|807.03|8
1656276470000|2022-06-26 20:47:50|816.44|807.34|816.75|807.65|816.78|807.68|816.44|807.34|20
1656276480000|2022-06-26 20:48:00|816.74|807.64|816.98|807.88|817|807.9|816.66|807.56|21
1656276490000|2022-06-26 20:48:10|816.97|807.87|819.02|809.92|819.02|809.92|816.94|807.84|27
1656276500000|2022-06-26 20:48:20|819.04|809.94|819|809.9|819.04|809.94|818.65|809.55|23
1656276510000|2022-06-26 20:48:30|818.93|809.83|820.27|811.17|820.27|811.17|818.89|809.79|24
1656276520000|2022-06-26 20:48:40|820.24|811.14|820.3|811.2|820.3|811.2|820.24|811.14|17
1656276530000|2022-06-26 20:48:50|820.27|811.17|820.17|811.07|820.27|811.17|819.98|810.88|18
1656276540000|2022-06-26 20:49:00|820.2|811.1|821.47|812.37|821.47|812.37|820.2|811.1|24
1656276550000|2022-06-26 20:49:10|821.43|812.33|821.38|812.28|821.99|812.89|821.29|812.19|31
1656276560000|2022-06-26 20:49:20|821.37|812.27|820.99|811.89|821.69|812.59|820.82|811.72|25
1656276570000|2022-06-26 20:49:30|820.93|811.83|820.79|811.69|820.93|811.83|820.76|811.66|27
1656276580000|2022-06-26 20:49:40|820.81|811.71|820.47|811.37|820.81|811.71|820.47|811.37|21
1656276590000|2022-06-26 20:49:50|820.57|811.47|820.8|811.7|820.8|811.7|820.22|811.12|27
1656276600000|2022-06-26 20:50:00|820.83|811.73|821.23|812.13|821.6|812.5|820.83|811.73|25
1656276610000|2022-06-26 20:50:10|821.2|812.1|822.53|813.43|822.57|813.47|821.2|812.1|29
1656276620000|2022-06-26 20:50:20|822.56|813.46|822.25|813.15|822.66|813.56|822.15|813.05|21
1656276630000|2022-06-26 20:50:30|822.24|813.14|822.73|813.63|822.73|813.63|822.24|813.14|10
1656276640000|2022-06-26 20:50:40|822.71|813.61|822.2|813.1|822.73|813.63|822.18|813.08|9
1656276650000|2022-06-26 20:50:50|822.21|813.11|822.44|813.34|822.46|813.36|822.14|813.04|15
1656276660000|2022-06-26 20:51:00|822.43|813.33|822.31|813.21|822.44|813.34|822.15|813.05|21
1656276670000|2022-06-26 20:51:10|822.3|813.2|822.59|813.49|822.62|813.52|822.3|813.2|8
1656276680000|2022-06-26 20:51:20|822.62|813.52|822.44|813.34|822.66|813.56|822.3|813.2|12
1656276690000|2022-06-26 20:51:30|822.38|813.28|822.16|813.06|822.38|813.28|822.11|813.01|11
1656276700000|2022-06-26 20:51:40|822.04|812.94|822.09|812.99|822.09|812.99|822.03|812.93|10
1656276710000|2022-06-26 20:51:50|822.06|812.96|821.95|812.85|822.09|812.99|821.93|812.83|11
1656276720000|2022-06-26 20:52:00|822|812.9|822.49|813.39|822.49|813.39|821.9|812.8|19
1656276730000|2022-06-26 20:52:10|822.48|813.38|823.68|814.58|823.68|814.58|822.47|813.37|25
1656276740000|2022-06-26 20:52:20|823.69|814.59|824.19|815.09|824.19|815.09|823.69|814.59|11
1656276750000|2022-06-26 20:52:30|824.17|815.07|824.06|814.96|824.17|815.07|823.96|814.86|16
1656276760000|2022-06-26 20:52:40|824.07|814.97|824.13|815.03|824.13|815.03|824.06|814.96|3
1656276770000|2022-06-26 20:52:50|824.19|815.09|823.72|814.62|824.19|815.09|823.71|814.61|17
1656276780000|2022-06-26 20:53:00|823.74|814.64|823.72|814.62|823.76|814.66|823.66|814.56|11
1656276790000|2022-06-26 20:53:10|823.71|814.61|823.75|814.65|823.79|814.69|823.26|814.16|21
1656276800000|2022-06-26 20:53:20|823.74|814.64|823.74|814.64|823.74|814.64|823.71|814.61|8
1656276810000|2022-06-26 20:53:30|823.73|814.63|823.74|814.64|823.75|814.65|823.73|814.63|4
1656276820000|2022-06-26 20:53:40|823.73|814.63|823.89|814.79|823.9|814.8|823.71|814.61|18
1656276830000|2022-06-26 20:53:50|823.88|814.78|823.96|814.86|823.97|814.87|823.85|814.75|10
1656276840000|2022-06-26 20:54:00|823.87|814.77|823.81|814.71|823.87|814.77|823.77|814.67|7
1656276850000|2022-06-26 20:54:10|823.79|814.69|823.93|814.83|823.95|814.85|823.76|814.66|9
1656276860000|2022-06-26 20:54:20|823.97|814.87|824.69|815.59|824.69|815.59|823.97|814.87|12
1656276870000|2022-06-26 20:54:30|824.71|815.61|824.75|815.65|824.75|815.65|824.71|815.61|2
1656276880000|2022-06-26 20:54:40|824.77|815.67|824.85|815.75|824.86|815.76|824.77|815.67|17
1656276890000|2022-06-26 20:54:50|824.86|815.76|824.77|815.67|824.86|815.76|824.77|815.67|12
1656276900000|2022-06-26 20:55:00|824.78|815.68|824.92|815.82|824.97|815.87|824.78|815.68|11
1656276910000|2022-06-26 20:55:10|824.91|815.81|824.9|815.8|824.96|815.86|824.89|815.79|10
1656276920000|2022-06-26 20:55:20|824.91|815.81|824.87|815.77|824.91|815.81|824.84|815.74|4
1656276930000|2022-06-26 20:55:30|824.84|815.74|824.69|815.59|824.84|815.74|824.69|815.59|10
1656276940000|2022-06-26 20:55:40|824.72|815.62|824.78|815.68|824.82|815.72|824.72|815.62|6
1656276950000|2022-06-26 20:55:50|824.8|815.7|824.81|815.71|824.82|815.72|824.8|815.7|5
1656276960000|2022-06-26 20:56:00|824.82|815.72|824.87|815.77|824.87|815.77|824.82|815.72|5
1656276970000|2022-06-26 20:56:10|824.89|815.79|824.95|815.85|825.05|815.95|824.89|815.79|12
1656276980000|2022-06-26 20:56:20|825.01|815.91|825.24|816.14|825.64|816.54|825.01|815.91|14
1656276990000|2022-06-26 20:56:30|825.22|816.12|825.19|816.09|825.29|816.19|825.16|816.06|12
1656277000000|2022-06-26 20:56:40|825.09|815.99|825.1|816|825.1|816|825.09|815.99|4
1656277010000|2022-06-26 20:56:50|825.09|815.99|825.71|816.61|825.71|816.61|825.09|815.99|10
1656277020000|2022-06-26 20:57:00|825.69|816.59|825.63|816.53|825.69|816.59|825.33|816.23|15
1656277030000|2022-06-26 20:57:10|825.62|816.52|825.67|816.57|825.7|816.6|825.62|816.52|9
1656277040000|2022-06-26 20:57:20|825.66|816.56|825.83|816.73|825.83|816.73|825.62|816.52|19
1656277050000|2022-06-26 20:57:30|825.82|816.72|825.28|816.18|825.83|816.73|825.28|816.18|21
1656277060000|2022-06-26 20:57:40|825.26|816.16|825.03|815.93|825.3|816.2|824.96|815.86|21
1656277070000|2022-06-26 20:57:50|825.04|815.94|825|815.9|825.12|816.02|824.97|815.87|16
1656277080000|2022-06-26 20:58:00|824.96|815.86|824.93|815.83|824.96|815.86|824.9|815.8|5
1656277090000|2022-06-26 20:58:10|824.97|815.87|825.15|816.05|825.18|816.08|824.97|815.87|12
1656277100000|2022-06-26 20:58:20|825.18|816.08|825.1|816|825.22|816.12|825.06|815.96|14
1656277110000|2022-06-26 20:58:30|825.11|816.01|826.47|817.37|826.55|817.45|825.11|816.01|27
1656277120000|2022-06-26 20:58:40|826.45|817.35|826.47|817.37|826.76|817.66|825.93|816.83|26
1656277130000|2022-06-26 20:58:50|826.49|817.39|826.68|817.58|826.75|817.65|826.22|817.12|13
1656277140000|2022-06-26 20:59:00|826.67|817.57|826.79|817.69|826.79|817.69|826.24|817.14|14
1656277150000|2022-06-26 20:59:10|826.78|817.68|826.68|817.58|826.79|817.69|826.68|817.58|17
1656277160000|2022-06-26 20:59:20|826.74|817.64|826.17|817.07|826.74|817.64|826.11|817.01|16
1656277170000|2022-06-26 20:59:30|826.11|817.01|826.52|817.42|826.52|817.42|826.1|817|13
1656277180000|2022-06-26 20:59:40|826.53|817.43|826.68|817.58|826.68|817.58|826.24|817.14|12
1656277190000|2022-06-26 20:59:50|826.69|817.59|826.61|817.51|826.69|817.59|826.61|817.51|6
1656277200000|2022-06-26 21:00:00|826.63|817.53|827.82|818.72|827.84|818.74|826.63|817.53|24
1656277210000|2022-06-26 21:00:10|827.81|818.71|828.24|819.14|828.65|819.55|827.64|818.54|18
1656277220000|2022-06-26 21:00:20|828.23|819.13|828.16|819.06|828.23|819.13|828.14|819.04|10
1656277230000|2022-06-26 21:00:30|828.2|819.1|828.12|819.02|828.2|819.1|828.1|819|9
1656277240000|2022-06-26 21:00:40|828.14|819.04|828.45|819.35|828.47|819.37|828.12|819.02|8
1656277250000|2022-06-26 21:00:50|828.43|819.33|828.22|819.12|828.43|819.33|828.1|819|20
1656277260000|2022-06-26 21:01:00|828.24|819.14|828.07|818.97|828.24|819.14|828.07|818.97|15
1656277270000|2022-06-26 21:01:10|827.93|818.83|827.26|818.16|827.93|818.83|827.23|818.13|5
1656277280000|2022-06-26 21:01:20|827.23|818.13|827.23|818.13|827.7|818.6|827.18|818.08|24
1656277290000|2022-06-26 21:01:30|827.3|818.2|827.23|818.13|827.31|818.21|827.23|818.13|5
1656277300000|2022-06-26 21:01:40|827.2|818.1|827.19|818.09|827.2|818.1|827.19|818.09|2
1656277310000|2022-06-26 21:01:50|827.15|818.05|827.15|818.05|827.15|818.05|827.15|818.05|1
1656277320000|2022-06-26 21:02:00|827.13|818.03|826.22|817.12|827.13|818.03|826.13|817.03|16
1656277330000|2022-06-26 21:02:10|826.14|817.04|826.11|817.01|826.23|817.13|826.02|816.92|11
1656277340000|2022-06-26 21:02:20|826.14|817.04|826.11|817.01|826.5|817.4|826.07|816.97|20
1656277350000|2022-06-26 21:02:30|826.24|817.14|826.25|817.15|826.3|817.2|826.22|817.12|8
1656277360000|2022-06-26 21:02:40|826.22|817.12|826.17|817.07|826.3|817.2|826.17|817.07|13
1656277370000|2022-06-26 21:02:50|826.18|817.08|826.81|817.71|826.81|817.71|826.18|817.08|13
1656277380000|2022-06-26 21:03:00|826.79|817.69|827.17|818.07|827.19|818.09|826.79|817.69|13
1656277390000|2022-06-26 21:03:10|827.21|818.11|827.64|818.54|827.72|818.62|827.2|818.1|15
1656277400000|2022-06-26 21:03:20|827.63|818.53|828.75|819.65|828.75|819.65|827.63|818.53|19
1656277410000|2022-06-26 21:03:30|828.76|819.66|827.99|818.89|828.99|819.89|827.99|818.89|17
1656277420000|2022-06-26 21:03:40|828.01|818.91|827.93|818.83|828.14|819.04|827.93|818.83|20
1656277430000|2022-06-26 21:03:50|827.92|818.82|827.87|818.77|827.96|818.86|827.82|818.72|15
1656277440000|2022-06-26 21:04:00|827.88|818.78|828.73|819.63|828.73|819.63|827.86|818.76|19
1656277450000|2022-06-26 21:04:10|828.69|819.59|828.8|819.7|828.82|819.72|828.53|819.43|10
1656277460000|2022-06-26 21:04:20|828.81|819.71|828.82|819.72|828.83|819.73|828.79|819.69|15
1656277470000|2022-06-26 21:04:30|828.83|819.73|828.86|819.76|828.91|819.81|828.83|819.73|8
1656277480000|2022-06-26 21:04:40|829.01|819.91|828.97|819.87|829.01|819.91|828.91|819.81|15
1656277490000|2022-06-26 21:04:50|828.95|819.85|829.02|819.92|829.06|819.96|828.87|819.77|15
1656277500000|2022-06-26 21:05:00|829|819.9|829.12|820.02|829.29|820.19|829|819.9|15
1656277510000|2022-06-26 21:05:10|829.14|820.04|829.18|820.08|829.24|820.14|829.12|820.02|8
1656277520000|2022-06-26 21:05:20|829.2|820.1|829.33|820.23|829.34|820.24|829.2|820.1|10
1656277530000|2022-06-26 21:05:30|829.29|820.19|830.02|820.92|830.04|820.94|829.29|820.19|16
1656277540000|2022-06-26 21:05:40|830|820.9|830.13|821.03|830.13|821.03|829.95|820.85|20
1656277550000|2022-06-26 21:05:50|830.11|821.01|830.4|821.3|830.4|821.3|830.11|821.01|14
1656277560000|2022-06-26 21:06:00|830.38|821.28|830.59|821.49|830.64|821.54|830.38|821.28|21
1656277570000|2022-06-26 21:06:10|830.58|821.48|831.12|822.02|831.13|822.03|830.58|821.48|23
1656277580000|2022-06-26 21:06:20|831.11|822.01|830.19|821.09|831.11|822.01|830.19|821.09|31
1656277590000|2022-06-26 21:06:30|830.12|821.02|829.32|820.22|830.12|821.02|829.19|820.09|23
1656277600000|2022-06-26 21:06:40|829.31|820.21|828.25|819.15|829.33|820.23|828.25|819.15|24
1656277610000|2022-06-26 21:06:50|828.27|819.17|827.31|818.21|828.27|819.17|827.23|818.13|26
1656277620000|2022-06-26 21:07:00|827.32|818.22|827.82|818.72|827.92|818.82|827.29|818.19|23
1656277630000|2022-06-26 21:07:10|827.81|818.71|827.85|818.75|827.97|818.87|827.8|818.7|18
1656277640000|2022-06-26 21:07:20|827.88|818.78|827.86|818.76|827.9|818.8|827.84|818.74|20
1656277650000|2022-06-26 21:07:30|827.85|818.75|827.85|818.75|827.86|818.76|827.83|818.73|16
1656277660000|2022-06-26 21:07:40|827.86|818.76|827.41|818.31|827.9|818.8|827.38|818.28|18
1656277670000|2022-06-26 21:07:50|827.42|818.32|827.69|818.59|827.79|818.69|827.4|818.3|17
1656277680000|2022-06-26 21:08:00|827.71|818.61|827.81|818.71|827.82|818.72|827.64|818.54|17
1656277690000|2022-06-26 21:08:10|827.83|818.73|827.96|818.86|827.99|818.89|827.82|818.72|15
1656277700000|2022-06-26 21:08:20|827.9|818.8|828.16|819.06|828.16|819.06|827.9|818.8|13
1656277710000|2022-06-26 21:08:30|828.17|819.07|828.1|819|828.24|819.14|828.09|818.99|13
1656277720000|2022-06-26 21:08:40|828.09|818.99|827.99|818.89|828.1|819|827.98|818.88|24
1656277730000|2022-06-26 21:08:50|828|818.9|827.5|818.4|828.01|818.91|827.5|818.4|11
1656277740000|2022-06-26 21:09:00|827.48|818.38|826.05|816.95|827.48|818.38|826|816.9|30
1656277750000|2022-06-26 21:09:10|826.06|816.96|825.11|816.01|826.06|816.96|825.08|815.98|14
1656277760000|2022-06-26 21:09:20|825.04|815.94|825.4|816.3|825.5|816.4|825|815.9|15
1656277770000|2022-06-26 21:09:30|825.35|816.25|825.29|816.19|825.67|816.57|825.21|816.11|13
1656277780000|2022-06-26 21:09:40|825.3|816.2|825.3|816.2|825.32|816.22|825.3|816.2|3
1656277790000|2022-06-26 21:09:50|825.22|816.12|825.31|816.21|825.4|816.3|825.15|816.05|11
1656277800000|2022-06-26 21:10:00|825.26|816.16|825.18|816.08|825.31|816.21|825.18|816.08|4
1656277810000|2022-06-26 21:10:10|825.13|816.03|824.95|815.85|825.19|816.09|824.91|815.81|15
1656277820000|2022-06-26 21:10:20|824.94|815.84|823.41|814.31|824.95|815.85|823.41|814.31|16
1656277830000|2022-06-26 21:10:30|823.36|814.26|823.17|814.07|823.39|814.29|823.02|813.92|13
1656277840000|2022-06-26 21:10:40|823.2|814.1|823.07|813.97|823.22|814.12|823.05|813.95|9
1656277850000|2022-06-26 21:10:50|823.06|813.96|823.84|814.74|823.84|814.74|822.98|813.88|16
1656277860000|2022-06-26 21:11:00|823.83|814.73|822.51|813.41|823.84|814.74|822.51|813.41|18
1656277870000|2022-06-26 21:11:10|822.39|813.29|822.85|813.75|822.85|813.75|822.26|813.16|18
1656277880000|2022-06-26 21:11:20|822.86|813.76|822.95|813.85|822.97|813.87|822.65|813.55|12
1656277890000|2022-06-26 21:11:30|822.8|813.7|822.8|813.7|822.85|813.75|822.8|813.7|3
1656277900000|2022-06-26 21:11:40|822.97|813.87|822.93|813.83|822.97|813.87|822.87|813.77|4
1656277910000|2022-06-26 21:11:50|822.98|813.88|823|813.9|823.02|813.92|822.98|813.88|8
1656277920000|2022-06-26 21:12:00|822.99|813.89|822.99|813.89|823|813.9|822.98|813.88|4
1656277930000|2022-06-26 21:12:10|823.01|813.91|822.93|813.83|823.03|813.93|822.85|813.75|6
1656277960000|2022-06-26 21:12:40|822.98|813.88|822.96|813.86|823.01|813.91|822.42|813.32|10
1656277970000|2022-06-26 21:12:50|822.95|813.85|822.97|813.87|822.97|813.87|822.95|813.85|3
1656277980000|2022-06-26 21:13:00|822.91|813.81|822.33|813.23|822.91|813.81|822.3|813.2|8
1656277990000|2022-06-26 21:13:10|822.39|813.29|822.32|813.22|822.41|813.31|822.32|813.22|6
1656278000000|2022-06-26 21:13:20|822.33|813.23|822.41|813.31|822.41|813.31|822.33|813.23|3
1656278010000|2022-06-26 21:13:30|822.32|813.22|822.28|813.18|822.35|813.25|822.28|813.18|7
1656278020000|2022-06-26 21:13:40|822.3|813.2|822.92|813.82|822.92|813.82|822.3|813.2|13
1656278030000|2022-06-26 21:13:50|822.91|813.81|823.12|814.02|823.18|814.08|822.78|813.68|13
1656278040000|2022-06-26 21:14:00|823.13|814.03|823.15|814.05|823.33|814.23|823.02|813.92|8
1656278050000|2022-06-26 21:14:10|823.2|814.1|823.05|813.95|823.2|814.1|823.05|813.95|3
1656278060000|2022-06-26 21:14:20|822.95|813.85|822.55|813.45|822.95|813.85|822.55|813.45|2
1656278070000|2022-06-26 21:14:30|822.2|813.1|822.7|813.6|822.7|813.6|822.2|813.1|4
1656278080000|2022-06-26 21:14:40|822.2|813.1|822.2|813.1|822.2|813.1|822.2|813.1|1
1656278090000|2022-06-26 21:14:50|822.15|813.05|822.2|813.1|822.2|813.1|822.15|813.05|12
1656278100000|2022-06-26 21:15:00|822.33|813.23|822.31|813.21|822.97|813.87|822.31|813.21|17
1656278110000|2022-06-26 21:15:10|822.34|813.24|822.34|813.24|822.34|813.24|822.34|813.24|1
1656278120000|2022-06-26 21:15:20|822.39|813.29|822.93|813.83|822.93|813.83|822.34|813.24|8
1656278130000|2022-06-26 21:15:30|822.92|813.82|822.93|813.83|822.95|813.85|822.92|813.82|13
1656278140000|2022-06-26 21:15:40|822.96|813.86|822.92|813.82|822.96|813.86|822.92|813.82|9
1656278150000|2022-06-26 21:15:50|822.93|813.83|822.92|813.82|822.93|813.83|822.92|813.82|6
1656278160000|2022-06-26 21:16:00|822.93|813.83|822.91|813.81|822.94|813.84|822.7|813.6|13
1656278170000|2022-06-26 21:16:10|822.92|813.82|822.33|813.23|822.92|813.82|822.25|813.15|12
1656278180000|2022-06-26 21:16:20|822.46|813.36|822.46|813.36|822.46|813.36|822.33|813.23|3
1656278190000|2022-06-26 21:16:30|822.5|813.4|822.46|813.36|822.56|813.46|822.41|813.31|4
1656278200000|2022-06-26 21:16:40|822.23|813.13|822.46|813.36|822.46|813.36|822.23|813.13|4
1656278210000|2022-06-26 21:16:50|822.23|813.13|822.23|813.13|822.46|813.36|822.23|813.13|5
1656278220000|2022-06-26 21:17:00|822.46|813.36|822.31|813.21|822.48|813.38|822.23|813.13|6
1656278230000|2022-06-26 21:17:10|822.2|813.1|822.31|813.21|822.46|813.36|822.2|813.1|8
1656278240000|2022-06-26 21:17:20|822.46|813.36|822.46|813.36|822.46|813.36|822.19|813.09|7
1656278250000|2022-06-26 21:17:30|822.31|813.21|821.32|812.22|822.46|813.36|821.32|812.22|12
1656278260000|2022-06-26 21:17:40|821.48|812.38|821.9|812.8|821.92|812.82|821.38|812.28|19
1656278270000|2022-06-26 21:17:50|821.89|812.79|821.93|812.83|822|812.9|821.79|812.69|29
1656278280000|2022-06-26 21:18:00|821.95|812.85|821.96|812.86|821.96|812.86|821.92|812.82|20
1656278290000|2022-06-26 21:18:10|821.95|812.85|821.41|812.31|821.98|812.88|821.41|812.31|14
1656278300000|2022-06-26 21:18:20|821.18|812.08|820.98|811.88|821.33|812.23|820.98|811.88|17
1656278310000|2022-06-26 21:18:30|821.03|811.93|820.94|811.84|821.03|811.93|820.94|811.84|11
1656278320000|2022-06-26 21:18:40|820.99|811.89|820.39|811.29|820.99|811.89|820.39|811.29|12
1656278330000|2022-06-26 21:18:50|820.4|811.3|820.93|811.83|820.96|811.86|820.4|811.3|16
1656278340000|2022-06-26 21:19:00|820.95|811.85|820.93|811.83|820.96|811.86|820.89|811.79|23
1656278350000|2022-06-26 21:19:10|820.95|811.85|820.94|811.84|820.96|811.86|820.93|811.83|23
1656278360000|2022-06-26 21:19:20|820.93|811.83|820.91|811.81|820.95|811.85|820.91|811.81|4
1656278370000|2022-06-26 21:19:30|820.85|811.75|820.95|811.85|820.95|811.85|820.85|811.75|4
1656278380000|2022-06-26 21:19:40|820.85|811.75|820.95|811.85|820.96|811.86|820.85|811.75|4
1656278390000|2022-06-26 21:19:50|820.94|811.84|820.8|811.7|820.95|811.85|820.8|811.7|7
1656278400000|2022-06-26 21:20:00|820.53|811.43|820.84|811.74|820.91|811.81|820.4|811.3|9
1656278410000|2022-06-26 21:20:10|820.86|811.76|820.93|811.83|820.94|811.84|820.85|811.75|13
1656278420000|2022-06-26 21:20:20|820.92|811.82|820.92|811.82|820.93|811.83|820.92|811.82|5
1656278430000|2022-06-26 21:20:30|820.93|811.83|821.01|811.91|821.01|811.91|820.79|811.69|5
1656278440000|2022-06-26 21:20:40|820.97|811.87|820.97|811.87|820.97|811.87|820.97|811.87|1
1656278460000|2022-06-26 21:21:00|820.96|811.86|820.96|811.86|820.97|811.87|820.88|811.78|5
1656278480000|2022-06-26 21:21:20|820.97|811.87|820.97|811.87|820.98|811.88|820.96|811.86|6
1656278490000|2022-06-26 21:21:30|820.86|811.76|820.99|811.89|821.06|811.96|820.86|811.76|10
1656278500000|2022-06-26 21:21:40|820.98|811.88|820.93|811.83|820.98|811.88|820.93|811.83|7
1656278510000|2022-06-26 21:21:50|820.94|811.84|820.95|811.85|820.97|811.87|820.94|811.84|4
1656278520000|2022-06-26 21:22:00|820.96|811.86|820.94|811.84|820.96|811.86|820.84|811.74|3
1656278540000|2022-06-26 21:22:20|820.96|811.86|820.96|811.86|820.96|811.86|820.95|811.85|5
1656278560000|2022-06-26 21:22:40|820.93|811.83|820.33|811.23|820.94|811.84|820.33|811.23|12
1656278570000|2022-06-26 21:22:50|820.4|811.3|820.36|811.26|820.42|811.32|820.24|811.14|8
1656278580000|2022-06-26 21:23:00|820.37|811.27|820.42|811.32|820.42|811.32|820.28|811.18|4
1656278590000|2022-06-26 21:23:10|820.29|811.19|820.42|811.32|820.42|811.32|820.29|811.19|5
1656278610000|2022-06-26 21:23:30|820.05|810.95|820.07|810.97|820.18|811.08|820.01|810.91|10
1656278620000|2022-06-26 21:23:40|820.11|811.01|820.04|810.94|820.11|811.01|820.03|810.93|8
1656278630000|2022-06-26 21:23:50|820.03|810.93|819.79|810.69|820.04|810.94|819.35|810.25|21
1656278640000|2022-06-26 21:24:00|819.75|810.65|819.95|810.85|820.05|810.95|819.75|810.65|12
1656278650000|2022-06-26 21:24:10|819.85|810.75|819.98|810.88|819.98|810.88|819.85|810.75|3
1656278660000|2022-06-26 21:24:20|820.07|810.97|820.06|810.96|820.07|810.97|820.06|810.96|2
1656278670000|2022-06-26 21:24:30|819.9|810.8|820.08|810.98|820.15|811.05|819.9|810.8|7
1656278680000|2022-06-26 21:24:40|820.07|810.97|820.05|810.95|820.15|811.05|820.05|810.95|6
1656278690000|2022-06-26 21:24:50|820.14|811.04|820.04|810.94|820.14|811.04|819.98|810.88|5
1656278700000|2022-06-26 21:25:00|819.99|810.89|820.05|810.95|820.1|811|819.99|810.89|6
1656278710000|2022-06-26 21:25:10|820.02|810.92|820.04|810.94|820.06|810.96|820.01|810.91|4
1656278720000|2022-06-26 21:25:20|820.06|810.96|820.04|810.94|820.06|810.96|820.04|810.94|4
1656278730000|2022-06-26 21:25:30|820.06|810.96|820.04|810.94|820.06|810.96|820.04|810.94|11
1656278740000|2022-06-26 21:25:40|820.06|810.96|819.43|810.33|820.06|810.96|819.37|810.27|18
1656278750000|2022-06-26 21:25:50|819.26|810.16|819.31|810.21|819.42|810.32|819.26|810.16|4
1656278760000|2022-06-26 21:26:00|819.32|810.22|819.36|810.26|819.36|810.26|819.32|810.22|2
1656278770000|2022-06-26 21:26:10|819.27|810.17|819.36|810.26|819.36|810.26|819.27|810.17|2
1656278780000|2022-06-26 21:26:20|819.25|810.15|819.03|809.93|819.25|810.15|819.03|809.93|26
1656278790000|2022-06-26 21:26:30|819.05|809.95|819.04|809.94|819.1|810|818.97|809.87|23
1656278800000|2022-06-26 21:26:40|819.06|809.96|819.06|809.96|819.06|809.96|819.06|809.96|1
1656278810000|2022-06-26 21:26:50|819.05|809.95|819.02|809.92|819.05|809.95|819.02|809.92|4
1656278820000|2022-06-26 21:27:00|818.96|809.86|819.01|809.91|819.01|809.91|818.96|809.86|2
1656278830000|2022-06-26 21:27:10|819.07|809.97|819.01|809.91|819.07|809.97|819.01|809.91|2
1656278840000|2022-06-26 21:27:20|819.1|810|819.02|809.92|819.1|810|819.02|809.92|5
1656278850000|2022-06-26 21:27:30|819.03|809.93|819.03|809.93|819.03|809.93|819.03|809.93|1
1656278860000|2022-06-26 21:27:40|819|809.9|819|809.9|819|809.9|818.99|809.89|3
1656278880000|2022-06-26 21:28:00|818.99|809.89|818.95|809.85|819.02|809.92|818.95|809.85|6
1656278890000|2022-06-26 21:28:10|818.99|809.89|819.31|810.21|819.31|810.21|818.99|809.89|11
1656278900000|2022-06-26 21:28:20|819.24|810.14|819.26|810.16|819.26|810.16|819.15|810.05|6
1656278910000|2022-06-26 21:28:30|819.63|810.53|819.83|810.73|819.85|810.75|819.63|810.53|22
1656278920000|2022-06-26 21:28:40|819.89|810.79|819.17|810.07|819.93|810.83|819.15|810.05|12
1656278930000|2022-06-26 21:28:50|819.15|810.05|819.42|810.32|819.71|810.61|819.15|810.05|17
1656278940000|2022-06-26 21:29:00|819.32|810.22|819.35|810.25|819.4|810.3|819.32|810.22|3
1656278950000|2022-06-26 21:29:10|819.1|810|819.39|810.29|819.5|810.4|819.1|810|5
1656278960000|2022-06-26 21:29:20|819.47|810.37|819.47|810.37|819.47|810.37|819.47|810.37|1
1656278970000|2022-06-26 21:29:30|819.52|810.42|819.52|810.42|819.52|810.42|819.52|810.42|1
1656279010000|2022-06-26 21:30:10|819.39|810.29|819.18|810.08|819.39|810.29|819.1|810|5
1656279030000|2022-06-26 21:30:30|819.1|810|818.96|809.86|819.15|810.05|818.88|809.78|20
1656279040000|2022-06-26 21:30:40|818.93|809.83|819.03|809.93|819.03|809.93|818.93|809.83|2
1656279050000|2022-06-26 21:30:50|819.09|809.99|819.03|809.93|819.09|809.99|819.03|809.93|4
1656279060000|2022-06-26 21:31:00|818.95|809.85|818.44|809.34|818.95|809.85|818.37|809.27|9
1656279070000|2022-06-26 21:31:10|818.55|809.45|818.55|809.45|818.55|809.45|818.41|809.31|13
1656279080000|2022-06-26 21:31:20|818.57|809.47|818.44|809.34|818.57|809.47|818.25|809.15|9
1656279090000|2022-06-26 21:31:30|818.41|809.31|818.41|809.31|818.59|809.49|818.41|809.31|10
1656279100000|2022-06-26 21:31:40|818.59|809.49|818.61|809.51|818.67|809.57|818.41|809.31|11
1656279110000|2022-06-26 21:31:50|818.63|809.53|818.49|809.39|818.63|809.53|818.38|809.28|9
1656279120000|2022-06-26 21:32:00|818.62|809.52|818.36|809.26|818.62|809.52|818.35|809.25|5
1656279130000|2022-06-26 21:32:10|818.38|809.28|818.36|809.26|818.38|809.28|818.36|809.26|2
1656279140000|2022-06-26 21:32:20|818.51|809.41|818.51|809.41|818.51|809.41|818.51|809.41|1
1656279150000|2022-06-26 21:32:30|818.36|809.26|818.36|809.26|818.36|809.26|818.36|809.26|1
1656279160000|2022-06-26 21:32:40|818.51|809.41|818.51|809.41|818.51|809.41|818.36|809.26|3
1656279180000|2022-06-26 21:33:00|818.36|809.26|818.51|809.41|818.51|809.41|818.36|809.26|2
1656279200000|2022-06-26 21:33:20|818.36|809.26|818.38|809.28|818.38|809.28|818.36|809.26|2
1656279210000|2022-06-26 21:33:30|818.36|809.26|818.36|809.26|818.36|809.26|818.36|809.26|1
1656279220000|2022-06-26 21:33:40|818.38|809.28|818.51|809.41|818.51|809.41|818.36|809.26|7
1656279230000|2022-06-26 21:33:50|818.36|809.26|818.36|809.26|818.38|809.28|818.36|809.26|5
1656279240000|2022-06-26 21:34:00|818.25|809.15|818.36|809.26|818.51|809.41|818.25|809.15|4
1656279250000|2022-06-26 21:34:10|818.51|809.41|818.36|809.26|818.51|809.41|818.2|809.1|3
1656279280000|2022-06-26 21:34:40|818.2|809.1|818.36|809.26|818.36|809.26|818.2|809.1|2
1656279290000|2022-06-26 21:34:50|818.51|809.41|818.36|809.26|818.51|809.41|818.36|809.26|2
1656279300000|2022-06-26 21:35:00|818.51|809.41|818.7|809.6|818.89|809.79|818.36|809.26|9
1656279310000|2022-06-26 21:35:10|818.75|809.65|818.83|809.73|818.85|809.75|818.75|809.65|3
1656279320000|2022-06-26 21:35:20|818.85|809.75|819.21|810.11|819.21|810.11|818.85|809.75|13
1656279330000|2022-06-26 21:35:30|819.16|810.06|819.62|810.52|819.62|810.52|819.16|810.06|13
1656279340000|2022-06-26 21:35:40|819.63|810.53|820.25|811.15|820.25|811.15|819.63|810.53|10
1656279350000|2022-06-26 21:35:50|820.32|811.22|820.69|811.59|820.69|811.59|820.32|811.22|3
1656279360000|2022-06-26 21:36:00|820.59|811.49|820.8|811.7|820.9|811.8|820.59|811.49|12
1656279370000|2022-06-26 21:36:10|820.9|811.8|821.95|812.85|821.97|812.87|820.9|811.8|15
1656279380000|2022-06-26 21:36:20|821.94|812.84|821.91|812.81|821.95|812.85|821.82|812.72|15
1656279390000|2022-06-26 21:36:30|821.87|812.77|821.87|812.77|821.91|812.81|821.87|812.77|7
1656279400000|2022-06-26 21:36:40|821.91|812.81|821.8|812.7|822.03|812.93|821.8|812.7|5
1656279410000|2022-06-26 21:36:50|821.85|812.75|822.04|812.94|822.09|812.99|821.85|812.75|8
1656279420000|2022-06-26 21:37:00|822.22|813.12|822.22|813.12|822.3|813.2|822.18|813.08|4
1656279430000|2022-06-26 21:37:10|822.3|813.2|822.18|813.08|822.3|813.2|822.07|812.97|7
1656279440000|2022-06-26 21:37:20|822.3|813.2|822.3|813.2|822.3|813.2|822.3|813.2|1
1656279450000|2022-06-26 21:37:30|822.12|813.02|822.3|813.2|822.3|813.2|822.12|813.02|2
1656279470000|2022-06-26 21:37:50|822.26|813.16|822.77|813.67|822.77|813.67|822.26|813.16|8
1656279480000|2022-06-26 21:38:00|822.76|813.66|824.08|814.98|824.08|814.98|822.75|813.65|16
1656279490000|2022-06-26 21:38:10|824.03|814.93|823.95|814.85|824.03|814.93|823.7|814.6|7
1656279500000|2022-06-26 21:38:20|823.93|814.83|824.1|815|824.25|815.15|823.93|814.83|4
1656279510000|2022-06-26 21:38:30|824.23|815.13|824.69|815.59|824.69|815.59|824.22|815.12|16
1656279520000|2022-06-26 21:38:40|824.68|815.58|824.69|815.59|824.69|815.59|824.68|815.58|32
1656279530000|2022-06-26 21:38:50|824.75|815.65|824.87|815.77|824.87|815.77|824.75|815.65|27
1656279540000|2022-06-26 21:39:00|824.86|815.76|824.87|815.77|824.87|815.77|824.76|815.66|18
1656279550000|2022-06-26 21:39:10|824.84|815.74|824.87|815.77|824.87|815.77|824.84|815.74|2
1656279570000|2022-06-26 21:39:30|824.86|815.76|824.4|815.3|824.86|815.76|824.4|815.3|4
1656279590000|2022-06-26 21:39:50|824.3|815.2|824.48|815.38|824.49|815.39|824.2|815.1|6
1656279600000|2022-06-26 21:40:00|824.42|815.32|824.36|815.26|824.42|815.32|824.36|815.26|3
1656279610000|2022-06-26 21:40:10|824.19|815.09|824.3|815.2|824.31|815.21|824.19|815.09|8
1656279620000|2022-06-26 21:40:20|824.2|815.1|824.03|814.93|824.2|815.1|824.03|814.93|8
1656279630000|2022-06-26 21:40:30|824.01|814.91|823.96|814.86|824.01|814.91|823.88|814.78|17
1656279640000|2022-06-26 21:40:40|823.97|814.87|824.01|814.91|824.01|814.91|823.96|814.86|11
1656279650000|2022-06-26 21:40:50|823.96|814.86|823.89|814.79|823.96|814.86|823.86|814.76|5
1656279660000|2022-06-26 21:41:00|823.93|814.83|823.89|814.79|823.94|814.84|823.86|814.76|7
1656279670000|2022-06-26 21:41:10|823.85|814.75|823.89|814.79|823.89|814.79|823.85|814.75|3
1656279680000|2022-06-26 21:41:20|823.9|814.8|824.19|815.09|824.19|815.09|823.89|814.79|5
1656279690000|2022-06-26 21:41:30|824.13|815.03|824.19|815.09|824.2|815.1|824.09|814.99|5
1656279700000|2022-06-26 21:41:40|824.41|815.31|824.32|815.22|824.41|815.31|824.32|815.22|3
1656279710000|2022-06-26 21:41:50|824.26|815.16|824.26|815.16|824.26|815.16|824.26|815.16|1
1656279720000|2022-06-26 21:42:00|824.32|815.22|824.32|815.22|824.37|815.27|824.32|815.22|3
1656279740000|2022-06-26 21:42:20|824.15|815.05|824.95|815.85|824.95|815.85|824.15|815.05|16
1656279750000|2022-06-26 21:42:30|824.94|815.84|824.95|815.85|824.95|815.85|824.94|815.84|2
1656279760000|2022-06-26 21:42:40|824.96|815.86|824.96|815.86|824.96|815.86|824.96|815.86|1
1656279770000|2022-06-26 21:42:50|824.95|815.85|824.88|815.78|824.95|815.85|824.88|815.78|3
1656279780000|2022-06-26 21:43:00|824.89|815.79|824.77|815.67|824.94|815.84|824.73|815.63|10
1656279790000|2022-06-26 21:43:10|824.84|815.74|824.83|815.73|824.84|815.74|824.83|815.73|2
1656279800000|2022-06-26 21:43:20|824.73|815.63|824.83|815.73|824.83|815.73|824.73|815.63|2
1656279810000|2022-06-26 21:43:30|824.81|815.71|824.77|815.67|824.81|815.71|824.68|815.58|7
1656279820000|2022-06-26 21:43:40|824.81|815.71|824.81|815.71|824.81|815.71|824.81|815.71|1
1656279830000|2022-06-26 21:43:50|824.78|815.68|824.79|815.69|824.79|815.69|824.78|815.68|4
1656279840000|2022-06-26 21:44:00|824.81|815.71|824.81|815.71|824.81|815.71|824.7|815.6|4
1656279850000|2022-06-26 21:44:10|824.65|815.55|824.89|815.79|824.89|815.79|824.65|815.55|6
1656279860000|2022-06-26 21:44:20|824.88|815.78|824.9|815.8|824.9|815.8|824.86|815.76|4
1656279870000|2022-06-26 21:44:30|824.86|815.76|824.84|815.74|824.86|815.76|824.84|815.74|2
1656279880000|2022-06-26 21:44:40|824.82|815.72|824.84|815.74|824.84|815.74|824.75|815.65|5
1656279890000|2022-06-26 21:44:50|824.83|815.73|824.74|815.64|824.83|815.73|824.71|815.61|9
1656279900000|2022-06-26 21:45:00|824.75|815.65|824.78|815.68|824.78|815.68|824.68|815.58|6
1656279910000|2022-06-26 21:45:10|824.68|815.58|824.78|815.68|824.78|815.68|824.68|815.58|2
1656279920000|2022-06-26 21:45:20|824.71|815.61|824.78|815.68|824.78|815.68|824.71|815.61|10
1656279930000|2022-06-26 21:45:30|824.77|815.67|824.77|815.67|824.78|815.68|824.71|815.61|16
1656279940000|2022-06-26 21:45:40|824.86|815.76|824.9|815.8|824.9|815.8|824.77|815.67|6
1656279960000|2022-06-26 21:46:00|824.77|815.67|824.9|815.8|824.9|815.8|824.77|815.67|2
1656279990000|2022-06-26 21:46:30|824.93|815.83|824.8|815.7|824.93|815.83|824.75|815.65|7
1656280000000|2022-06-26 21:46:40|824.85|815.75|825.75|816.65|825.76|816.66|824.85|815.75|11
1656280010000|2022-06-26 21:46:50|825.68|816.58|825.47|816.37|825.92|816.82|825.27|816.17|13
1656280020000|2022-06-26 21:47:00|825.52|816.42|825.52|816.42|825.52|816.42|825.52|816.42|1
1656280030000|2022-06-26 21:47:10|825.47|816.37|825.15|816.05|825.47|816.37|825.15|816.05|4
1656280040000|2022-06-26 21:47:20|825.2|816.1|825.15|816.05|825.25|816.15|825.15|816.05|4
1656280060000|2022-06-26 21:47:40|825.32|816.22|825.32|816.22|825.32|816.22|825.32|816.22|1
1656280070000|2022-06-26 21:47:50|825.31|816.21|824.75|815.65|825.31|816.21|824.75|815.65|19
1656280080000|2022-06-26 21:48:00|824.57|815.47|823.08|813.98|824.57|815.47|823.08|813.98|27
1656280090000|2022-06-26 21:48:10|823.05|813.95|822.26|813.16|823.05|813.95|822.11|813.01|19
1656280100000|2022-06-26 21:48:20|822.14|813.04|822.27|813.17|822.27|813.17|822.14|813.04|26
1656280110000|2022-06-26 21:48:30|822.28|813.18|822.26|813.16|822.84|813.74|822.18|813.08|16
1656280120000|2022-06-26 21:48:40|822.21|813.11|822.05|812.95|822.21|813.11|822.05|812.95|5
1656280130000|2022-06-26 21:48:50|822.01|812.91|821.36|812.26|822.03|812.93|821.33|812.23|20
1656280140000|2022-06-26 21:49:00|821.37|812.27|821.3|812.2|821.38|812.28|821.3|812.2|6
1656280150000|2022-06-26 21:49:10|821.24|812.14|821.26|812.16|821.3|812.2|821.24|812.14|4
1656280160000|2022-06-26 21:49:20|821.28|812.18|821.46|812.36|821.46|812.36|821.28|812.18|7
1656280170000|2022-06-26 21:49:30|821.49|812.39|822.3|813.2|822.42|813.32|821.45|812.35|22
1656280180000|2022-06-26 21:49:40|822.27|813.17|822.26|813.16|822.43|813.33|822.26|813.16|9
1656280190000|2022-06-26 21:49:50|822.35|813.25|822.17|813.07|822.4|813.3|822.17|813.07|8
1656280200000|2022-06-26 21:50:00|822.24|813.14|822.17|813.07|822.24|813.14|822.17|813.07|6
1656280250000|2022-06-26 21:50:50|822.16|813.06|821.6|812.5|822.16|813.06|821.59|812.49|19
1656280260000|2022-06-26 21:51:00|821.59|812.49|821.32|812.22|821.61|812.51|821.13|812.03|23
1656280270000|2022-06-26 21:51:10|821.19|812.09|820.92|811.82|821.19|812.09|820.92|811.82|6
1656280280000|2022-06-26 21:51:20|820.97|811.87|820.49|811.39|820.98|811.88|820.27|811.17|20
1656280290000|2022-06-26 21:51:30|820.48|811.38|820.27|811.17|820.55|811.45|820.21|811.11|12
1656280300000|2022-06-26 21:51:40|820.19|811.09|819.52|810.42|820.19|811.09|819.22|810.12|14
1656280310000|2022-06-26 21:51:50|819.57|810.47|819.56|810.46|819.57|810.47|819.5|810.4|4
1656280320000|2022-06-26 21:52:00|819.49|810.39|819.44|810.34|819.55|810.45|819.36|810.26|10
1656280330000|2022-06-26 21:52:10|819.58|810.48|820.23|811.13|820.4|811.3|819.58|810.48|14
1656280340000|2022-06-26 21:52:20|820.2|811.1|819.98|810.88|820.24|811.14|819.98|810.88|3
1656280350000|2022-06-26 21:52:30|820|810.9|819.43|810.33|820|810.9|819.35|810.25|15
1656280360000|2022-06-26 21:52:40|819.36|810.26|819.26|810.16|819.42|810.32|819.26|810.16|8
1656280370000|2022-06-26 21:52:50|819.31|810.21|819.92|810.82|820.02|810.92|819.31|810.21|16
1656280380000|2022-06-26 21:53:00|819.91|810.81|819.59|810.49|819.91|810.81|819.41|810.31|20
1656280390000|2022-06-26 21:53:10|819.6|810.5|819.84|810.74|819.84|810.74|819.53|810.43|6
1656280400000|2022-06-26 21:53:20|819.83|810.73|819.38|810.28|819.83|810.73|819.27|810.17|15
1656280410000|2022-06-26 21:53:30|819.37|810.27|819.83|810.73|819.84|810.74|819.26|810.16|13
1656280420000|2022-06-26 21:53:40|819.82|810.72|820.16|811.06|820.16|811.06|819.82|810.72|12
1656280430000|2022-06-26 21:53:50|820.21|811.11|820.23|811.13|820.23|811.13|820.05|810.95|7
1656280440000|2022-06-26 21:54:00|820.29|811.19|820.25|811.15|820.45|811.35|820.25|811.15|5
1656280450000|2022-06-26 21:54:10|820.15|811.05|820.28|811.18|820.4|811.3|820.15|811.05|4
1656280460000|2022-06-26 21:54:20|820.29|811.19|820.29|811.19|820.4|811.3|820.29|811.19|7
1656280470000|2022-06-26 21:54:30|820.4|811.3|820.45|811.35|820.46|811.36|820.28|811.18|5
1656280480000|2022-06-26 21:54:40|820.41|811.31|820.37|811.27|820.47|811.37|820.27|811.17|11
1656280490000|2022-06-26 21:54:50|820.28|811.18|820.28|811.18|820.28|811.18|820.28|811.18|1
1656280500000|2022-06-26 21:55:00|820.42|811.32|820.37|811.27|820.42|811.32|820.28|811.18|4
1656280510000|2022-06-26 21:55:10|820.35|811.25|820.31|811.21|820.35|811.25|820.3|811.2|11
1656280520000|2022-06-26 21:55:20|820.33|811.23|820.32|811.22|820.33|811.23|820.31|811.21|6
1656280530000|2022-06-26 21:55:30|820.33|811.23|820.09|810.99|820.33|811.23|820.01|810.91|16
1656280540000|2022-06-26 21:55:40|820.08|810.98|820.17|811.07|820.19|811.09|820.08|810.98|11
1656280550000|2022-06-26 21:55:50|820.16|811.06|820.19|811.09|820.19|811.09|820.14|811.04|9
1656280560000|2022-06-26 21:56:00|820.14|811.04|820.14|811.04|820.19|811.09|820.14|811.04|5
1656280570000|2022-06-26 21:56:10|820.19|811.09|820.42|811.32|820.42|811.32|820.17|811.07|9
1656280580000|2022-06-26 21:56:20|820.29|811.19|820.29|811.19|820.42|811.32|820.29|811.19|3
1656280590000|2022-06-26 21:56:30|820.22|811.12|820.42|811.32|820.42|811.32|820.22|811.12|6
1656280600000|2022-06-26 21:56:40|820.29|811.19|819.98|810.88|820.47|811.37|819.98|810.88|17
1656280610000|2022-06-26 21:56:50|819.99|810.89|820.05|810.95|820.06|810.96|819.97|810.87|13
1656280620000|2022-06-26 21:57:00|820.04|810.94|819.98|810.88|820.06|810.96|819.98|810.88|8
1656280630000|2022-06-26 21:57:10|819.97|810.87|819.91|810.81|819.97|810.87|819.91|810.81|5
1656280640000|2022-06-26 21:57:20|819.94|810.84|819.92|810.82|819.94|810.84|819.92|810.82|3
1656280650000|2022-06-26 21:57:30|819.88|810.78|819.32|810.22|819.88|810.78|819.32|810.22|4
1656280660000|2022-06-26 21:57:40|819.39|810.29|819.39|810.29|819.39|810.29|819.38|810.28|5
1656280670000|2022-06-26 21:57:50|819.38|810.28|819.38|810.28|819.39|810.29|819.38|810.28|3
1656280680000|2022-06-26 21:58:00|819.25|810.15|819.94|810.84|819.99|810.89|819.25|810.15|13
1656280690000|2022-06-26 21:58:10|819.91|810.81|819.96|810.86|819.99|810.89|819.91|810.81|6
1656280710000|2022-06-26 21:58:30|819.97|810.87|819.97|810.87|819.97|810.87|819.97|810.87|1
1656280720000|2022-06-26 21:58:40|819.96|810.86|819.97|810.87|819.98|810.88|819.96|810.86|4
1656280730000|2022-06-26 21:58:50|819.86|810.76|819.81|810.71|819.9|810.8|819.79|810.69|5
1656280740000|2022-06-26 21:59:00|819.89|810.79|819.37|810.27|819.89|810.79|819.37|810.27|3
1656280750000|2022-06-26 21:59:10|819.4|810.3|819.97|810.87|819.97|810.87|819.37|810.27|7
1656280760000|2022-06-26 21:59:20|819.95|810.85|820.01|810.91|820.01|810.91|819.95|810.85|5
1656280780000|2022-06-26 21:59:40|820|810.9|819.98|810.88|820|810.9|819.98|810.88|12
1656280790000|2022-06-26 21:59:50|820|810.9|819.94|810.84|820|810.9|819.94|810.84|7
1656280800000|2022-06-26 22:00:00|819.98|810.88|820.28|811.18|820.37|811.27|819.98|810.88|17
1656280810000|2022-06-26 22:00:10|820.33|811.23|820.71|811.61|820.71|811.61|820.27|811.17|10
1656280820000|2022-06-26 22:00:20|820.76|811.66|820.96|811.86|820.97|811.87|820.61|811.51|12
1656280830000|2022-06-26 22:00:30|820.95|811.85|820.35|811.25|820.96|811.86|820.25|811.15|15
1656280840000|2022-06-26 22:00:40|820.17|811.07|818.13|809.03|820.17|811.07|818.07|808.97|29
1656280850000|2022-06-26 22:00:50|818.06|808.96|818.08|808.98|818.08|808.98|817.15|808.05|20
1656280860000|2022-06-26 22:01:00|818.07|808.97|817.28|808.18|818.08|808.98|817.28|808.18|22
1656280870000|2022-06-26 22:01:10|817.1|808|816.9|807.8|817.13|808.03|816.27|807.17|25
1656280880000|2022-06-26 22:01:20|816.8|807.7|816.39|807.29|817.05|807.95|816.39|807.29|12
1656280890000|2022-06-26 22:01:30|816.38|807.28|816.08|806.98|816.38|807.28|816.04|806.94|15
1656280900000|2022-06-26 22:01:40|816.25|807.15|817.34|808.24|817.39|808.29|816.15|807.05|19
1656280910000|2022-06-26 22:01:50|817.38|808.28|817.11|808.01|817.86|808.76|817.11|808.01|15
1656280920000|2022-06-26 22:02:00|817.12|808.02|816.57|807.47|817.12|808.02|816.16|807.06|15
1656280930000|2022-06-26 22:02:10|816.56|807.46|817.05|807.95|817.06|807.96|816.23|807.13|13
1656280940000|2022-06-26 22:02:20|817.07|807.97|816.92|807.82|817.08|807.98|816.39|807.29|18
1656280950000|2022-06-26 22:02:30|816.91|807.81|816.39|807.29|816.91|807.81|816.39|807.29|14
1656280960000|2022-06-26 22:02:40|816.3|807.2|817|807.9|817.02|807.92|816.3|807.2|22
1656280970000|2022-06-26 22:02:50|816.99|807.89|816.39|807.29|817.1|808|816.39|807.29|11
1656280980000|2022-06-26 22:03:00|816.49|807.39|817.2|808.1|817.62|808.52|816.49|807.39|19
1656280990000|2022-06-26 22:03:10|817.15|808.05|817.34|808.24|818.27|809.17|817.15|808.05|19
1656281000000|2022-06-26 22:03:20|817.5|808.4|817.88|808.78|817.91|808.81|817.49|808.39|22
1656281010000|2022-06-26 22:03:30|817.8|808.7|818|808.9|818|808.9|817.3|808.2|22
1656281020000|2022-06-26 22:03:40|817.96|808.86|818.03|808.93|818.22|809.12|817.96|808.86|9
1656281030000|2022-06-26 22:03:50|818.02|808.92|818.03|808.93|818.03|808.93|818.01|808.91|5
1656281040000|2022-06-26 22:04:00|818.05|808.95|817.96|808.86|818.24|809.14|817.96|808.86|16
1656281050000|2022-06-26 22:04:10|818.01|808.91|818.01|808.91|818.03|808.93|818.01|808.91|3
1656281060000|2022-06-26 22:04:20|817.97|808.87|818.24|809.14|818.24|809.14|817.97|808.87|5
1656281070000|2022-06-26 22:04:30|818.26|809.16|818.2|809.1|818.26|809.16|818.2|809.1|2
1656281080000|2022-06-26 22:04:40|818.21|809.11|818.06|808.96|818.26|809.16|818|808.9|11
1656281090000|2022-06-26 22:04:50|818.05|808.95|817.99|808.89|818.07|808.97|817.91|808.81|13
1656281100000|2022-06-26 22:05:00|817.98|808.88|818.12|809.02|818.12|809.02|817.92|808.82|5
1656281110000|2022-06-26 22:05:10|818.1|809|818.25|809.15|818.25|809.15|818.1|809|5
1656281120000|2022-06-26 22:05:20|818.14|809.04|818.08|808.98|818.27|809.17|818.07|808.97|9
1656281130000|2022-06-26 22:05:30|818.01|808.91|817.97|808.87|818.14|809.04|817.93|808.83|9
1656281140000|2022-06-26 22:05:40|817.87|808.77|817.86|808.76|817.87|808.77|817.86|808.76|2
1656281160000|2022-06-26 22:06:00|817.82|808.72|817.15|808.05|817.86|808.76|817.15|808.05|11
1656281170000|2022-06-26 22:06:10|817.27|808.17|817.14|808.04|817.27|808.17|817.13|808.03|7
1656281180000|2022-06-26 22:06:20|817.09|807.99|816.59|807.49|817.09|807.99|816.59|807.49|10
1656281190000|2022-06-26 22:06:30|816.66|807.56|816.43|807.33|816.66|807.56|816.39|807.29|14
1656281200000|2022-06-26 22:06:40|816.44|807.34|816.3|807.2|816.44|807.34|816.3|807.2|5
1656281210000|2022-06-26 22:06:50|816.23|807.13|815.47|806.37|816.23|807.13|815.19|806.09|25
1656281220000|2022-06-26 22:07:00|815.45|806.35|815.3|806.2|815.48|806.38|815.25|806.15|11
1656281230000|2022-06-26 22:07:10|815.24|806.14|815.92|806.82|815.93|806.83|815.24|806.14|21
1656281240000|2022-06-26 22:07:20|815.96|806.86|815.43|806.33|815.96|806.86|815.29|806.19|13
1656281250000|2022-06-26 22:07:30|815.38|806.28|815.38|806.28|815.38|806.28|815.38|806.28|1
1656281260000|2022-06-26 22:07:40|815.41|806.31|815.37|806.27|815.41|806.31|815.12|806.02|12
1656281270000|2022-06-26 22:07:50|815.35|806.25|815.27|806.17|815.36|806.26|815.21|806.11|8
1656281280000|2022-06-26 22:08:00|815.23|806.13|815.26|806.16|815.35|806.25|815.19|806.09|12
1656281290000|2022-06-26 22:08:10|815.34|806.24|815.34|806.24|815.34|806.24|815.29|806.19|4
1656281300000|2022-06-26 22:08:20|815.25|806.15|815.2|806.1|815.28|806.18|815.2|806.1|4
1656281310000|2022-06-26 22:08:30|815.21|806.11|815.21|806.11|815.21|806.11|815.21|806.11|1
1656281320000|2022-06-26 22:08:40|815.09|805.99|815.18|806.08|815.21|806.11|815.09|805.99|3
1656281330000|2022-06-26 22:08:50|815.07|805.97|814.96|805.86|815.18|806.08|814.89|805.79|14
1656281340000|2022-06-26 22:09:00|814.97|805.87|814.44|805.34|815.09|805.99|814.43|805.33|24
1656281350000|2022-06-26 22:09:10|814.54|805.44|814.93|805.83|814.94|805.84|814.54|805.44|13
1656281360000|2022-06-26 22:09:20|814.89|805.79|814.98|805.88|815|805.9|814.88|805.78|10
1656281370000|2022-06-26 22:09:30|815|805.9|814.94|805.84|815|805.9|814.94|805.84|3
1656281380000|2022-06-26 22:09:40|815.08|805.98|815.15|806.05|815.17|806.07|815|805.9|6
1656281390000|2022-06-26 22:09:50|815.05|805.95|815.31|806.21|815.31|806.21|815.05|805.95|2
1656281400000|2022-06-26 22:10:00|815.2|806.1|814.93|805.83|815.31|806.21|814.92|805.82|11
1656281410000|2022-06-26 22:10:10|814.95|805.85|814.43|805.33|814.95|805.85|814.39|805.29|16
1656281420000|2022-06-26 22:10:20|814.46|805.36|814.46|805.36|814.46|805.36|814.45|805.35|3
1656281430000|2022-06-26 22:10:30|814.45|805.35|814.33|805.23|814.46|805.36|814.27|805.17|8
1656281440000|2022-06-26 22:10:40|814.3|805.2|814.3|805.2|814.3|805.2|814.3|805.2|1
1656281450000|2022-06-26 22:10:50|814.24|805.14|814.3|805.2|814.3|805.2|814.21|805.11|6
1656281460000|2022-06-26 22:11:00|814.22|805.12|814.22|805.12|814.22|805.12|814.22|805.12|1
1656281470000|2022-06-26 22:11:10|814.16|805.06|813.4|804.3|814.16|805.06|813.29|804.19|25
1656281480000|2022-06-26 22:11:20|813.41|804.31|813.06|803.96|813.48|804.38|813.05|803.95|17
1656281490000|2022-06-26 22:11:30|813.11|804.01|813.07|803.97|813.11|804.01|812.92|803.82|9
1656281500000|2022-06-26 22:11:40|813.08|803.98|813.15|804.05|813.15|804.05|813.05|803.95|5
1656281510000|2022-06-26 22:11:50|813.33|804.23|813.37|804.27|813.37|804.27|813.28|804.18|8
1656281520000|2022-06-26 22:12:00|813.27|804.17|813.3|804.2|813.3|804.2|813.25|804.15|4
1656281530000|2022-06-26 22:12:10|813.19|804.09|813.3|804.2|813.3|804.2|813.19|804.09|2
1656281550000|2022-06-26 22:12:30|813.25|804.15|812.85|803.75|813.3|804.2|812.85|803.75|17
1656281560000|2022-06-26 22:12:40|812.54|803.44|812.98|803.88|812.98|803.88|812.45|803.35|17
1656281570000|2022-06-26 22:12:50|812.97|803.87|812.06|802.96|812.97|803.87|812.05|802.95|20
1656281580000|2022-06-26 22:13:00|812.09|802.99|811.24|802.14|812.09|802.99|811.2|802.1|11
1656281590000|2022-06-26 22:13:10|811.25|802.15|811.55|802.45|811.87|802.77|811.2|802.1|17
1656281600000|2022-06-26 22:13:20|811.87|802.77|811.95|802.85|811.96|802.86|811.79|802.69|9
1656281610000|2022-06-26 22:13:30|811.87|802.77|811.94|802.84|811.95|802.85|811.87|802.77|3
1656281620000|2022-06-26 22:13:40|811.92|802.82|811.84|802.74|811.92|802.82|811.84|802.74|4
1656281630000|2022-06-26 22:13:50|811.92|802.82|811.83|802.73|811.92|802.82|811.83|802.73|8
1656281640000|2022-06-26 22:14:00|811.82|802.72|812.38|803.28|812.38|803.28|811.82|802.72|10
1656281650000|2022-06-26 22:14:10|812.7|803.6|813.13|804.03|813.13|804.03|812.65|803.55|14
1656281660000|2022-06-26 22:14:20|813.18|804.08|813.63|804.53|813.74|804.64|813.12|804.02|9
1656281670000|2022-06-26 22:14:30|813.64|804.54|813.05|803.95|813.76|804.66|813.05|803.95|17
1656281680000|2022-06-26 22:14:40|813.12|804.02|813.7|804.6|814|804.9|813.12|804.02|19
1656281690000|2022-06-26 22:14:50|813.8|804.7|814.16|805.06|814.16|805.06|813.75|804.65|7
1656281700000|2022-06-26 22:15:00|814.47|805.37|813.24|804.14|814.59|805.49|813.24|804.14|23
1656281710000|2022-06-26 22:15:10|813.13|804.03|812.74|803.64|813.15|804.05|812.26|803.16|19
1656281720000|2022-06-26 22:15:20|812.73|803.63|812.75|803.65|812.75|803.65|812.71|803.61|3
1656281730000|2022-06-26 22:15:30|812.51|803.41|812.4|803.3|812.58|803.48|812.35|803.25|14
1656281740000|2022-06-26 22:15:40|812.38|803.28|811.06|801.96|812.38|803.28|811.06|801.96|21
1656281750000|2022-06-26 22:15:50|811.05|801.95|810.78|801.68|811.05|801.95|810.55|801.45|13
1656281760000|2022-06-26 22:16:00|810.83|801.73|811.28|802.18|811.28|802.18|810.83|801.73|7
1656281780000|2022-06-26 22:16:20|811.26|802.16|811.1|802|811.26|802.16|811.09|801.99|4
1656281790000|2022-06-26 22:16:30|811.17|802.07|811.17|802.07|811.17|802.07|811.17|802.07|1
1656281800000|2022-06-26 22:16:40|811.26|802.16|811.23|802.13|811.26|802.16|811.23|802.13|2
1656281810000|2022-06-26 22:16:50|811.28|802.18|811.28|802.18|811.28|802.18|811.28|802.18|1
1656281830000|2022-06-26 22:17:10|811.23|802.13|811.76|802.66|811.86|802.76|811.23|802.13|12
1656281840000|2022-06-26 22:17:20|811.78|802.68|811.85|802.75|811.96|802.86|811.65|802.55|12
1656281850000|2022-06-26 22:17:30|811.83|802.73|811.76|802.66|811.84|802.74|811.21|802.11|10
1656281860000|2022-06-26 22:17:40|811.84|802.74|811.75|802.65|811.84|802.74|811.73|802.63|13
1656281870000|2022-06-26 22:17:50|811.76|802.66|811.3|802.2|811.76|802.66|811.11|802.01|15
1656281880000|2022-06-26 22:18:00|811.28|802.18|811.26|802.16|811.29|802.19|811.26|802.16|3
1656281890000|2022-06-26 22:18:10|811.22|802.12|811.67|802.57|811.67|802.57|811.22|802.12|7
1656281900000|2022-06-26 22:18:20|811.82|802.72|811.24|802.14|811.82|802.72|811.11|802.01|20
1656281910000|2022-06-26 22:18:30|811.29|802.19|810.22|801.12|811.29|802.19|810.2|801.1|13
1656281920000|2022-06-26 22:18:40|810.36|801.26|810.04|800.94|810.36|801.26|810|800.9|13
1656281930000|2022-06-26 22:18:50|810.06|800.96|809.83|800.73|810.29|801.19|809.83|800.73|18
1656281940000|2022-06-26 22:19:00|809.96|800.86|809.49|800.39|809.96|800.86|809.49|800.39|13
1656281950000|2022-06-26 22:19:10|809.5|800.4|808.94|799.84|810.17|801.07|808.78|799.68|27
1656281960000|2022-06-26 22:19:20|808.89|799.79|808.79|799.69|809.28|800.18|808.37|799.27|21
1656281970000|2022-06-26 22:19:30|808.8|799.7|808.88|799.78|808.99|799.89|808.69|799.59|11
1656281980000|2022-06-26 22:19:40|808.83|799.73|808.97|799.87|808.97|799.87|808.37|799.27|23
1656281990000|2022-06-26 22:19:50|808.98|799.88|808.91|799.81|809.03|799.93|808.39|799.29|15
1656282000000|2022-06-26 22:20:00|808.88|799.78|808.09|798.99|808.97|799.87|807.89|798.79|26
1656282010000|2022-06-26 22:20:10|808.08|798.98|808.02|798.92|808.08|798.98|807.91|798.81|6
1656282020000|2022-06-26 22:20:20|808.35|799.25|808.72|799.62|808.87|799.77|808.21|799.11|22
1656282030000|2022-06-26 22:20:30|808.74|799.64|808.95|799.85|809.03|799.93|808.74|799.64|7
1656282040000|2022-06-26 22:20:40|808.85|799.75|808.37|799.27|808.9|799.8|808.37|799.27|11
1656282050000|2022-06-26 22:20:50|808.47|799.37|808.34|799.24|808.57|799.47|808.34|799.24|14
1656282060000|2022-06-26 22:21:00|808.35|799.25|806.63|797.53|808.5|799.4|806.61|797.51|28
1656282070000|2022-06-26 22:21:10|806.55|797.45|807.02|797.92|807.07|797.97|806.24|797.14|14
1656282080000|2022-06-26 22:21:20|807|797.9|806.78|797.68|807.08|797.98|806.3|797.2|20
1656282090000|2022-06-26 22:21:30|807.03|797.93|807.3|798.2|807.57|798.47|807.03|797.93|13
1656282100000|2022-06-26 22:21:40|807.41|798.31|806.45|797.35|807.41|798.31|806.32|797.22|24
1656282110000|2022-06-26 22:21:50|806.64|797.54|806.37|797.27|806.94|797.84|806.3|797.2|16
1656282120000|2022-06-26 22:22:00|806.4|797.3|806.94|797.84|807|797.9|806.36|797.26|16
1656282130000|2022-06-26 22:22:10|806.93|797.83|806.99|797.89|807.01|797.91|806.36|797.26|13
1656282140000|2022-06-26 22:22:20|806.98|797.88|806.4|797.3|806.99|797.89|806.29|797.19|14
1656282150000|2022-06-26 22:22:30|806.42|797.32|806.36|797.26|806.6|797.5|806.3|797.2|8
1656282160000|2022-06-26 22:22:40|806.4|797.3|806.37|797.27|806.4|797.3|806.37|797.27|2
1656282170000|2022-06-26 22:22:50|806.38|797.28|806.12|797.02|806.92|797.82|806.12|797.02|20
1656282180000|2022-06-26 22:23:00|806.18|797.08|806.08|796.98|806.18|797.08|806.01|796.91|16
1656282190000|2022-06-26 22:23:10|806.03|796.93|806.2|797.1|806.36|797.26|805.98|796.88|16
1656282200000|2022-06-26 22:23:20|806.26|797.16|806.1|797|806.43|797.33|806.09|796.99|12
1656282210000|2022-06-26 22:23:30|806.09|796.99|805.96|796.86|806.15|797.05|805.82|796.72|22
1656282220000|2022-06-26 22:23:40|805.95|796.85|805.99|796.89|806.18|797.08|805.45|796.35|17
1656282230000|2022-06-26 22:23:50|805.89|796.79|805.43|796.33|805.98|796.88|805.31|796.21|11
1656282240000|2022-06-26 22:24:00|805.39|796.29|805.59|796.49|805.59|796.49|805.39|796.29|8
1656282250000|2022-06-26 22:24:10|805.63|796.53|805.92|796.82|805.93|796.83|805.17|796.07|21
1656282260000|2022-06-26 22:24:20|805.93|796.83|805.99|796.89|806.05|796.95|805.92|796.82|19
1656282270000|2022-06-26 22:24:30|806|796.9|805.36|796.26|806|796.9|805.2|796.1|19
1656282280000|2022-06-26 22:24:40|805.43|796.33|805.37|796.27|805.48|796.38|805.3|796.2|5
1656282290000|2022-06-26 22:24:50|805.3|796.2|805.15|796.05|805.3|796.2|805.08|795.98|12
1656282300000|2022-06-26 22:25:00|805.14|796.04|805.23|796.13|805.73|796.63|805.06|795.96|22
1656282310000|2022-06-26 22:25:10|805.34|796.24|805.03|795.93|805.34|796.24|805.03|795.93|11
1656282320000|2022-06-26 22:25:20|805.06|795.96|805.07|795.97|805.21|796.11|805.06|795.96|4
1656282330000|2022-06-26 22:25:30|805.09|795.99|805.07|795.97|805.28|796.18|805.07|795.97|15
1656282340000|2022-06-26 22:25:40|805.11|796.01|805.2|796.1|805.2|796.1|804.44|795.34|24
1656282350000|2022-06-26 22:25:50|805.21|796.11|805.17|796.07|805.65|796.55|805.17|796.07|20
1656282360000|2022-06-26 22:26:00|805.25|796.15|805.14|796.04|805.3|796.2|805.14|796.04|6
1656282370000|2022-06-26 22:26:10|805.08|795.98|804.36|795.26|805.08|795.98|804.25|795.15|31
1656282380000|2022-06-26 22:26:20|804.37|795.27|804.36|795.26|804.47|795.37|804.31|795.21|13
1656282390000|2022-06-26 22:26:30|804.39|795.29|804.37|795.27|805|795.9|804.3|795.2|16
1656282400000|2022-06-26 22:26:40|804.3|795.2|802.32|793.22|804.42|795.32|802.32|793.22|26
1656282410000|2022-06-26 22:26:50|802.3|793.2|800.69|791.59|802.45|793.35|800.43|791.33|24
1656282420000|2022-06-26 22:27:00|800.65|791.55|798.75|789.65|800.65|791.55|798.73|789.63|18
1656282430000|2022-06-26 22:27:10|798.8|789.7|799.66|790.56|800.05|790.95|798.8|789.7|28
1656282440000|2022-06-26 22:27:20|799.55|790.45|799.48|790.38|799.62|790.52|798.8|789.7|22
1656282450000|2022-06-26 22:27:30|799.56|790.46|800.6|791.5|800.74|791.64|799.31|790.21|24
1656282460000|2022-06-26 22:27:40|800.5|791.4|801|791.9|801.01|791.91|800.14|791.04|27
1656282470000|2022-06-26 22:27:50|801.01|791.91|801.24|792.14|801.24|792.14|800.9|791.8|21
1656282480000|2022-06-26 22:28:00|801.3|792.2|801.19|792.09|801.9|792.8|800.91|791.81|22
1656282490000|2022-06-26 22:28:10|801.14|792.04|800.91|791.81|801.19|792.09|800.23|791.13|30
1656282500000|2022-06-26 22:28:20|800.92|791.82|801.59|792.49|801.59|792.49|800.83|791.73|24
1656282510000|2022-06-26 22:28:30|801.58|792.48|801.24|792.14|801.7|792.6|801.23|792.13|18
1656282520000|2022-06-26 22:28:40|801.23|792.13|801.14|792.04|801.3|792.2|801.14|792.04|15
1656282530000|2022-06-26 22:28:50|801.2|792.1|800.96|791.86|801.2|792.1|800.96|791.86|16
1656282540000|2022-06-26 22:29:00|800.88|791.78|800.9|791.8|800.93|791.83|800.15|791.05|21
1656282550000|2022-06-26 22:29:10|800.86|791.76|800.35|791.25|800.86|791.76|800.25|791.15|20
1656282560000|2022-06-26 22:29:20|800.38|791.28|800.83|791.73|801.01|791.91|800.23|791.13|22
1656282570000|2022-06-26 22:29:30|800.9|791.8|800.99|791.89|801.14|792.04|800.8|791.7|11
1656282580000|2022-06-26 22:29:40|800.98|791.88|800.99|791.89|801.04|791.94|800.98|791.88|17
1656282590000|2022-06-26 22:29:50|800.89|791.79|800.98|791.88|801.11|792.01|800.85|791.75|14
1656282600000|2022-06-26 22:30:00|800.97|791.87|800.19|791.09|800.97|791.87|800.19|791.09|21
1656282610000|2022-06-26 22:30:10|800.24|791.14|800.2|791.1|800.78|791.68|800.2|791.1|9
1656282620000|2022-06-26 22:30:20|800.4|791.3|800.21|791.11|800.41|791.31|800.15|791.05|8
1656282630000|2022-06-26 22:30:30|800.17|791.07|799.39|790.29|800.3|791.2|799.39|790.29|20
1656282640000|2022-06-26 22:30:40|799.38|790.28|798.51|789.41|799.52|790.42|798.5|789.4|19
1656282650000|2022-06-26 22:30:50|798.39|789.29|797.99|788.89|798.39|789.29|797.97|788.87|14
1656282660000|2022-06-26 22:31:00|797.97|788.87|797.42|788.32|798.14|789.04|797.4|788.3|20
1656282670000|2022-06-26 22:31:10|797.45|788.35|798.56|789.46|798.56|789.46|797.25|788.15|18
1656282680000|2022-06-26 22:31:20|798.37|789.27|798.19|789.09|798.61|789.51|798.07|788.97|19
1656282690000|2022-06-26 22:31:30|798.31|789.21|797.94|788.84|798.31|789.21|797.9|788.8|6
1656282700000|2022-06-26 22:31:40|798.1|789|798.1|789|798.2|789.1|798.04|788.94|10
1656282710000|2022-06-26 22:31:50|798.22|789.12|798.03|788.93|798.22|789.12|798|788.9|6
1656282720000|2022-06-26 22:32:00|798.02|788.92|798.03|788.93|798.25|789.15|797.89|788.79|10
1656282730000|2022-06-26 22:32:10|798.02|788.92|797.4|788.3|798.05|788.95|797.4|788.3|8
1656282740000|2022-06-26 22:32:20|797.59|788.49|797.97|788.87|798.05|788.95|797.31|788.21|16
1656282750000|2022-06-26 22:32:30|797.94|788.84|798.05|788.95|798.05|788.95|797.74|788.64|9
1656282760000|2022-06-26 22:32:40|798.02|788.92|797.99|788.89|798.02|788.92|797.88|788.78|8
1656282770000|2022-06-26 22:32:50|797.78|788.68|798.51|789.41|798.51|789.41|797.75|788.65|12
1656282780000|2022-06-26 22:33:00|798.48|789.38|798.4|789.3|798.68|789.58|798.17|789.07|11
1656282790000|2022-06-26 22:33:10|798.41|789.31|798.05|788.95|798.41|789.31|798.05|788.95|4
1656282800000|2022-06-26 22:33:20|797.94|788.84|798.6|789.5|798.63|789.53|797.94|788.84|13
1656282810000|2022-06-26 22:33:30|798.62|789.52|798.99|789.89|799.06|789.96|798.25|789.15|13
1656282820000|2022-06-26 22:33:40|798.9|789.8|799.15|790.05|799.15|790.05|798.9|789.8|11
1656282830000|2022-06-26 22:33:50|799.1|790|799.05|789.95|799.1|790|799.05|789.95|2
1656282840000|2022-06-26 22:34:00|799.15|790.05|799.15|790.05|799.43|790.33|799.15|790.05|8
1656282850000|2022-06-26 22:34:10|799.2|790.1|799.15|790.05|799.38|790.28|799|789.9|15
1656282860000|2022-06-26 22:34:20|799.17|790.07|799.19|790.09|799.43|790.33|799.05|789.95|8
1656282870000|2022-06-26 22:34:30|799.3|790.2|799.18|790.08|799.3|790.2|799.16|790.06|8
1656282880000|2022-06-26 22:34:40|799.2|790.1|798.9|789.8|799.2|790.1|798.85|789.75|6
1656282890000|2022-06-26 22:34:50|798.94|789.84|798.17|789.07|799.1|790|798.1|789|20
1656282900000|2022-06-26 22:35:00|798.2|789.1|797.48|788.38|798.24|789.14|797.15|788.05|16
1656282910000|2022-06-26 22:35:10|797.35|788.25|796.58|787.48|797.4|788.3|795.48|786.38|23
1656282920000|2022-06-26 22:35:20|796.38|787.28|796.08|786.98|796.95|787.85|796.08|786.98|15
1656282930000|2022-06-26 22:35:30|796.09|786.99|795.96|786.86|796.13|787.03|795.42|786.32|15
1656282940000|2022-06-26 22:35:40|795.94|786.84|796.5|787.4|796.8|787.7|795.85|786.75|17
1656282950000|2022-06-26 22:35:50|796.45|787.35|796.92|787.82|796.97|787.87|796.05|786.95|19
1656282960000|2022-06-26 22:36:00|796.96|787.86|797.15|788.05|797.5|788.4|796.96|787.86|8
1656282970000|2022-06-26 22:36:10|797.4|788.3|797.15|788.05|797.45|788.35|797.15|788.05|3
1656282980000|2022-06-26 22:36:20|797.43|788.33|797.2|788.1|797.45|788.35|797.15|788.05|11
1656282990000|2022-06-26 22:36:30|797.25|788.15|799.5|790.4|799.73|790.63|797.25|788.15|29
1656283000000|2022-06-26 22:36:40|799.56|790.46|800.4|791.3|800.42|791.32|799.56|790.46|19
1656283010000|2022-06-26 22:36:50|800.5|791.4|799.5|790.4|800.93|791.83|799.31|790.21|25
1656283020000|2022-06-26 22:37:00|799.19|790.09|799.05|789.95|799.53|790.43|798.9|789.8|14
1656283030000|2022-06-26 22:37:10|799|789.9|798.5|789.4|799.09|789.99|798.18|789.08|10
1656283040000|2022-06-26 22:37:20|798.55|789.45|798.5|789.4|798.55|789.45|798.5|789.4|3
1656283050000|2022-06-26 22:37:30|798.52|789.42|798.09|788.99|798.52|789.42|797.89|788.79|13
1656283060000|2022-06-26 22:37:40|798.1|789|798.1|789|798.27|789.17|798|788.9|10
1656283070000|2022-06-26 22:37:50|798.12|789.02|797.13|788.03|798.12|789.02|797|787.9|13
1656283080000|2022-06-26 22:38:00|797.1|788|795.47|786.37|797.1|788|795.37|786.27|17
1656283090000|2022-06-26 22:38:10|795.31|786.21|796.05|786.95|796.05|786.95|795.31|786.21|10
1656283100000|2022-06-26 22:38:20|795.9|786.8|796.05|786.95|796.33|787.23|795.88|786.78|18
1656283110000|2022-06-26 22:38:30|796.02|786.92|795.95|786.85|796.4|787.3|795.95|786.85|8
1656283120000|2022-06-26 22:38:40|796.05|786.95|796.05|786.95|796.36|787.26|795.91|786.81|8
1656283130000|2022-06-26 22:38:50|796.07|786.97|796.05|786.95|796.09|786.99|795.89|786.79|5
1656283140000|2022-06-26 22:39:00|796.1|787|795.2|786.1|796.1|787|795.2|786.1|11
1656283150000|2022-06-26 22:39:10|795.5|786.4|795.7|786.6|795.9|786.8|795.2|786.1|7
1656283160000|2022-06-26 22:39:20|795.05|785.95|793.55|784.45|795.26|786.16|793.19|784.09|27
1656283170000|2022-06-26 22:39:30|793.57|784.47|794.05|784.95|794.05|784.95|793.35|784.25|10
1656283180000|2022-06-26 22:39:40|794|784.9|794.02|784.92|794.51|785.41|794|784.9|16
1656283190000|2022-06-26 22:39:50|794.48|785.38|794.7|785.6|795.06|785.96|794.48|785.38|12
1656283200000|2022-06-26 22:40:00|794.9|785.8|795|785.9|795.09|785.99|794.26|785.16|12
1656283210000|2022-06-26 22:40:10|794.8|785.7|794.75|785.65|795.05|785.95|794.7|785.6|4
1656283220000|2022-06-26 22:40:20|794.92|785.82|795.05|785.95|795.05|785.95|794.65|785.55|6
1656283230000|2022-06-26 22:40:30|794.75|785.65|795.05|785.95|795.05|785.95|794.75|785.65|6
1656283240000|2022-06-26 22:40:40|795.21|786.11|795.55|786.45|795.65|786.55|795.05|785.95|8
1656283250000|2022-06-26 22:40:50|795.6|786.5|796.05|786.95|796.05|786.95|795.6|786.5|3
1656283260000|2022-06-26 22:41:00|795.96|786.86|795.85|786.75|796.05|786.95|795.85|786.75|4
1656283270000|2022-06-26 22:41:10|795.75|786.65|795.16|786.06|795.79|786.69|795.16|786.06|21
1656283280000|2022-06-26 22:41:20|795.48|786.38|795.45|786.35|795.48|786.38|795.16|786.06|6
1656283290000|2022-06-26 22:41:30|795.15|786.05|795.15|786.05|795.75|786.65|795.15|786.05|8
1656283300000|2022-06-26 22:41:40|795.3|786.2|795.75|786.65|795.75|786.65|795.3|786.2|3
1656283310000|2022-06-26 22:41:50|795.6|786.5|795.75|786.65|795.75|786.65|795.6|786.5|3
1656283320000|2022-06-26 22:42:00|795.7|786.6|796.15|787.05|796.15|787.05|795.7|786.6|12
1656283330000|2022-06-26 22:42:10|796.25|787.15|796.09|786.99|796.25|787.15|796.05|786.95|4
1656283340000|2022-06-26 22:42:20|795.89|786.79|795.85|786.75|795.91|786.81|795.2|786.1|13
1656283350000|2022-06-26 22:42:30|795.87|786.77|795.85|786.75|795.95|786.85|795.72|786.62|6
1656283360000|2022-06-26 22:42:40|795.79|786.69|795.2|786.1|795.85|786.75|795.2|786.1|5
1656283370000|2022-06-26 22:42:50|795.35|786.25|795.2|786.1|795.45|786.35|795.2|786.1|7
1656283380000|2022-06-26 22:43:00|795.7|786.6|795.01|785.91|795.7|786.6|795|785.9|13
1656283390000|2022-06-26 22:43:10|795|785.9|795.05|785.95|795.12|786.02|794.95|785.85|9
1656283400000|2022-06-26 22:43:20|794.9|785.8|794.8|785.7|794.9|785.8|794.8|785.7|2
1656283410000|2022-06-26 22:43:30|795|785.9|794.85|785.75|795.1|786|794.8|785.7|5
1656283420000|2022-06-26 22:43:40|795.05|785.95|795.05|785.95|795.25|786.15|795|785.9|5
1656283430000|2022-06-26 22:43:50|795.1|786|795.1|786|795.15|786.05|795.1|786|7
1656283440000|2022-06-26 22:44:00|795.15|786.05|795.05|785.95|795.2|786.1|795.05|785.95|6
1656283450000|2022-06-26 22:44:10|795.1|786|795.3|786.2|795.3|786.2|795.1|786|5
1656283460000|2022-06-26 22:44:20|795.05|785.95|795.05|785.95|795.05|785.95|795.05|785.95|1
1656283470000|2022-06-26 22:44:30|795.15|786.05|795.2|786.1|795.2|786.1|795.15|786.05|5
1656283480000|2022-06-26 22:44:40|795.25|786.15|796.12|787.02|796.15|787.05|795.2|786.1|16
1656283490000|2022-06-26 22:44:50|796.17|787.07|796.22|787.12|796.25|787.15|796.12|787.02|15
1656283500000|2022-06-26 22:45:00|796.17|787.07|794.44|785.34|796.47|787.37|794.44|785.34|21
1656283510000|2022-06-26 22:45:10|794.46|785.36|795.05|785.95|795.05|785.95|794.36|785.26|9
1656283520000|2022-06-26 22:45:20|794.8|785.7|794.43|785.33|794.8|785.7|794.39|785.29|14
1656283530000|2022-06-26 22:45:30|794.27|785.17|793.51|784.41|794.39|785.29|793.37|784.27|15
1656283540000|2022-06-26 22:45:40|793.54|784.44|793.4|784.3|793.54|784.44|793.39|784.29|4
1656283550000|2022-06-26 22:45:50|793.35|784.25|793.4|784.3|793.4|784.3|793.19|784.09|4
1656283560000|2022-06-26 22:46:00|793.21|784.11|793.41|784.31|793.63|784.53|793.15|784.05|12
1656283570000|2022-06-26 22:46:10|793.23|784.13|792.55|783.45|793.23|784.13|792.39|783.29|17
1656283580000|2022-06-26 22:46:20|792.45|783.35|792.94|783.84|792.94|783.84|792.25|783.15|8
1656283590000|2022-06-26 22:46:30|792.6|783.5|793.8|784.7|793.8|784.7|792.58|783.48|17
1656283600000|2022-06-26 22:46:40|793.91|784.81|794.29|785.19|794.29|785.19|793.83|784.73|15
1656283610000|2022-06-26 22:46:50|794.15|785.05|794.05|784.95|794.3|785.2|793.35|784.25|11
1656283620000|2022-06-26 22:47:00|794.12|785.02|793.55|784.45|794.12|785.02|793.55|784.45|7
1656283630000|2022-06-26 22:47:10|793.6|784.5|793.14|784.04|793.6|784.5|792.45|783.35|14
1656283640000|2022-06-26 22:47:20|793.09|783.99|793.05|783.95|793.15|784.05|792.2|783.1|12
1656283650000|2022-06-26 22:47:30|792.75|783.65|793.05|783.95|793.05|783.95|792.25|783.15|7
1656283660000|2022-06-26 22:47:40|792.25|783.15|792.72|783.62|792.72|783.62|792.25|783.15|5
1656283670000|2022-06-26 22:47:50|793.05|783.95|793.05|783.95|793.05|783.95|793.05|783.95|1
1656283680000|2022-06-26 22:48:00|792.96|783.86|792.71|783.61|792.96|783.86|792.33|783.23|7
1656283690000|2022-06-26 22:48:10|792.2|783.1|792.31|783.21|792.77|783.67|792.2|783.1|12
1656283700000|2022-06-26 22:48:20|792.47|783.37|791.15|782.05|792.47|783.37|791.15|782.05|10
1656283710000|2022-06-26 22:48:30|791.23|782.13|791.15|782.05|791.3|782.2|791.15|782.05|3
1656283720000|2022-06-26 22:48:40|791.3|782.2|792.05|782.95|792.05|782.95|791.3|782.2|5
1656283730000|2022-06-26 22:48:50|792|782.9|792.05|782.95|792.05|782.95|791.8|782.7|3
1656283740000|2022-06-26 22:49:00|791.93|782.83|792.05|782.95|792.05|782.95|791.8|782.7|4
1656283750000|2022-06-26 22:49:10|791.99|782.89|791.85|782.75|792|782.9|791.85|782.75|3
1656283760000|2022-06-26 22:49:20|792.05|782.95|792.05|782.95|792.05|782.95|791.95|782.85|3
1656283770000|2022-06-26 22:49:30|792|782.9|792.05|782.95|792.05|782.95|792|782.9|2
1656283780000|2022-06-26 22:49:40|792.11|783.01|791.73|782.63|792.18|783.08|791.35|782.25|8
1656283790000|2022-06-26 22:49:50|791.63|782.53|791.65|782.55|791.71|782.61|791.05|781.95|14
1656283800000|2022-06-26 22:50:00|791.8|782.7|792.01|782.91|792.01|782.91|791.7|782.6|3
1656283810000|2022-06-26 22:50:10|791.92|782.82|791.71|782.61|791.93|782.83|791.22|782.12|6
1656283820000|2022-06-26 22:50:20|791.7|782.6|791.15|782.05|791.7|782.6|791.15|782.05|5
1656283830000|2022-06-26 22:50:30|791.46|782.36|791.13|782.03|791.61|782.51|791.05|781.95|11
1656283840000|2022-06-26 22:50:40|791.15|782.05|790.77|781.67|791.22|782.12|790.2|781.1|9
1656283850000|2022-06-26 22:50:50|790.6|781.5|790.9|781.8|790.9|781.8|790.6|781.5|5
1656283860000|2022-06-26 22:51:00|790.55|781.45|789.2|780.1|790.86|781.76|789.2|780.1|13
1656283870000|2022-06-26 22:51:10|789.05|779.95|789.05|779.95|789.59|780.49|788.86|779.76|20
1656283880000|2022-06-26 22:51:20|789.15|780.05|788.65|779.55|789.37|780.27|788.42|779.32|12
1656283890000|2022-06-26 22:51:30|788.94|779.84|788.61|779.51|788.95|779.85|788.61|779.51|8
1656283900000|2022-06-26 22:51:40|788.19|779.09|788.55|779.45|788.55|779.45|788.02|778.92|11
1656283910000|2022-06-26 22:51:50|788.6|779.5|789.8|780.7|789.81|780.71|788.6|779.5|6
1656283920000|2022-06-26 22:52:00|789.55|780.45|790.46|781.36|790.7|781.6|789.05|779.95|14
1656283930000|2022-06-26 22:52:10|790.51|781.41|790.79|781.69|790.83|781.73|790.46|781.36|12
1656283940000|2022-06-26 22:52:20|790.78|781.68|790.2|781.1|790.82|781.72|790|780.9|15
1656283950000|2022-06-26 22:52:30|790.21|781.11|790.19|781.09|790.22|781.12|790.19|781.09|13
1656283960000|2022-06-26 22:52:40|790.16|781.06|789.85|780.75|790.16|781.06|789.2|780.1|16
1656283970000|2022-06-26 22:52:50|790.05|780.95|792.6|783.5|792.6|783.5|790.05|780.95|29
1656283980000|2022-06-26 22:53:00|792.62|783.52|792.53|783.43|792.62|783.52|791.8|782.7|22
1656283990000|2022-06-26 22:53:10|792.55|783.45|792.7|783.6|792.7|783.6|792.55|783.45|5
1656284000000|2022-06-26 22:53:20|792.94|783.84|794.19|785.09|794.7|785.6|792.94|783.84|29
1656284010000|2022-06-26 22:53:30|794.28|785.18|794.23|785.13|794.39|785.29|793.27|784.17|22
1656284020000|2022-06-26 22:53:40|794.19|785.09|793.19|784.09|794.23|785.13|793.19|784.09|17
1656284030000|2022-06-26 22:53:50|793.59|784.49|793.55|784.45|793.93|784.83|793.05|783.95|15
1656284040000|2022-06-26 22:54:00|793.5|784.4|793.87|784.77|793.87|784.77|793.5|784.4|4
1656284050000|2022-06-26 22:54:10|793.75|784.65|793.65|784.55|793.95|784.85|793.6|784.5|15
1656284060000|2022-06-26 22:54:20|793.6|784.5|794.85|785.75|794.85|785.75|793.6|784.5|17
1656284070000|2022-06-26 22:54:30|795.05|785.95|795.2|786.1|795.41|786.31|795.05|785.95|6
1656284080000|2022-06-26 22:54:40|795.22|786.12|795.05|785.95|795.3|786.2|795.05|785.95|6
1656284090000|2022-06-26 22:54:50|795.2|786.1|795.41|786.31|795.41|786.31|794.95|785.85|8
1656284100000|2022-06-26 22:55:00|795.14|786.04|794.93|785.83|795.36|786.26|794.93|785.83|10
1656284110000|2022-06-26 22:55:10|794.97|785.87|793.2|784.1|794.97|785.87|793.2|784.1|22
1656284120000|2022-06-26 22:55:20|793.5|784.4|793.25|784.15|793.5|784.4|793.2|784.1|8
1656284130000|2022-06-26 22:55:30|793.3|784.2|794.05|784.95|794.05|784.95|793.3|784.2|4
1656284140000|2022-06-26 22:55:40|794.2|785.1|794.2|785.1|794.85|785.75|794.05|784.95|7
1656284150000|2022-06-26 22:55:50|794.25|785.15|794.85|785.75|794.85|785.75|794.2|785.1|9
1656284160000|2022-06-26 22:56:00|794.81|785.71|794.89|785.79|795.1|786|794.7|785.6|11
1656284170000|2022-06-26 22:56:10|794.88|785.78|794.55|785.45|794.89|785.79|794.05|784.95|9
1656284180000|2022-06-26 22:56:20|794.5|785.4|794.5|785.4|794.5|785.4|794.5|785.4|1
1656284190000|2022-06-26 22:56:30|794.45|785.35|794.89|785.79|794.89|785.79|794.15|785.05|4
1656284210000|2022-06-26 22:56:50|794.81|785.71|794.89|785.79|794.89|785.79|794.81|785.71|2
1656284220000|2022-06-26 22:57:00|794.81|785.71|794.2|785.1|794.89|785.79|794.2|785.1|4
1656284230000|2022-06-26 22:57:10|794.33|785.23|794.92|785.82|794.92|785.82|794.33|785.23|3
1656284240000|2022-06-26 22:57:20|794.71|785.61|794.32|785.22|794.9|785.8|794.32|785.22|8
1656284250000|2022-06-26 22:57:30|794.61|785.51|794.55|785.45|794.61|785.51|794.55|785.45|4
1656284260000|2022-06-26 22:57:40|794.15|785.05|794.2|785.1|794.96|785.86|794.15|785.05|7
1656284270000|2022-06-26 22:57:50|794.25|785.15|794.2|785.1|794.45|785.35|794.2|785.1|5
1656284280000|2022-06-26 22:58:00|794.25|785.15|794.7|785.6|794.98|785.88|794.25|785.15|4
1656284290000|2022-06-26 22:58:10|794.98|785.88|794.98|785.88|795|785.9|794.98|785.88|3
1656284300000|2022-06-26 22:58:20|795.05|785.95|794.96|785.86|795.05|785.95|794.58|785.48|5
1656284310000|2022-06-26 22:58:30|794.95|785.85|794.83|785.73|795.02|785.92|794.83|785.73|5
1656284320000|2022-06-26 22:58:40|794.8|785.7|794.55|785.45|794.8|785.7|794.2|785.1|9
1656284330000|2022-06-26 22:58:50|794.05|784.95|794.49|785.39|794.49|785.39|794.05|784.95|2
1656284340000|2022-06-26 22:59:00|794.15|785.05|796.64|787.54|796.64|787.54|794.15|785.05|28
1656284350000|2022-06-26 22:59:10|796.65|787.55|796.45|787.35|797|787.9|796.22|787.12|16
1656284360000|2022-06-26 22:59:20|796.15|787.05|796.25|787.15|796.55|787.45|796.15|787.05|5
1656284370000|2022-06-26 22:59:30|796.3|787.2|797.15|788.05|797.26|788.16|796.3|787.2|9
1656284380000|2022-06-26 22:59:40|797.16|788.06|797|787.9|797.19|788.09|796.35|787.25|16
1656284400000|2022-06-26 23:00:00|796.84|787.74|794.77|785.67|796.9|787.8|794.47|785.37|21
1656284410000|2022-06-26 23:00:10|794.8|785.7|795.85|786.75|795.85|786.75|794.15|785.05|14
1656284420000|2022-06-26 23:00:20|795.87|786.77|795.82|786.72|796.38|787.28|795.52|786.42|16
1656284430000|2022-06-26 23:00:30|795.75|786.65|795.82|786.72|795.82|786.72|795.27|786.17|9
1656284440000|2022-06-26 23:00:40|795.74|786.64|795.48|786.38|795.82|786.72|795.23|786.13|9
1656284450000|2022-06-26 23:00:50|795.32|786.22|795.45|786.35|795.45|786.35|795.05|785.95|6
1656284460000|2022-06-26 23:01:00|795.9|786.8|795.95|786.85|795.95|786.85|795.72|786.62|6
1656284470000|2022-06-26 23:01:10|795.7|786.6|796.05|786.95|796.05|786.95|795.67|786.57|3
1656284480000|2022-06-26 23:01:20|796|786.9|796.45|787.35|796.45|787.35|796|786.9|6
1656284490000|2022-06-26 23:01:30|796.55|787.45|796.9|787.8|796.9|787.8|796.5|787.4|6
1656284500000|2022-06-26 23:01:40|797.25|788.15|797.4|788.3|797.4|788.3|797.25|788.15|2
1656284510000|2022-06-26 23:01:50|797.55|788.45|797.5|788.4|797.8|788.7|797.25|788.15|11
1656284520000|2022-06-26 23:02:00|797.15|788.05|797.4|788.3|797.96|788.86|797.05|787.95|11
1656284530000|2022-06-26 23:02:10|797.6|788.5|797.55|788.45|797.6|788.5|797.55|788.45|2
1656284540000|2022-06-26 23:02:20|797.6|788.5|797.15|788.05|797.6|788.5|797.05|787.95|9
1656284550000|2022-06-26 23:02:30|796.95|787.85|796.63|787.53|797|787.9|796.63|787.53|5
1656284560000|2022-06-26 23:02:40|796.69|787.59|796.82|787.72|796.82|787.72|796.33|787.23|4
1656284570000|2022-06-26 23:02:50|796.81|787.71|796.79|787.69|796.81|787.71|796.59|787.49|3
1656284580000|2022-06-26 23:03:00|796.77|787.67|796.4|787.3|796.84|787.74|796.32|787.22|11
1656284590000|2022-06-26 23:03:10|796.15|787.05|796.69|787.59|796.69|787.59|796.15|787.05|5
1656284600000|2022-06-26 23:03:20|796.7|787.6|797.01|787.91|797.05|787.95|796.69|787.59|9
1656284610000|2022-06-26 23:03:30|796.98|787.88|797.53|788.43|797.65|788.55|796.98|787.88|7
1656284620000|2022-06-26 23:03:40|797.2|788.1|797.9|788.8|797.9|788.8|797.2|788.1|5
1656284630000|2022-06-26 23:03:50|797.88|788.78|797.95|788.85|797.95|788.85|797.38|788.28|8
1656284640000|2022-06-26 23:04:00|797.8|788.7|797.92|788.82|798.05|788.95|797.7|788.6|13
1656284650000|2022-06-26 23:04:10|797.2|788.1|797.65|788.55|797.87|788.77|797.2|788.1|12
1656284660000|2022-06-26 23:04:20|797.5|788.4|797.85|788.75|797.85|788.75|797.17|788.07|12
1656284670000|2022-06-26 23:04:30|797.74|788.64|797.85|788.75|797.85|788.75|797.74|788.64|3
1656284680000|2022-06-26 23:04:40|797.8|788.7|798.63|789.53|798.63|789.53|797.8|788.7|20
1656284690000|2022-06-26 23:04:50|798.8|789.7|799.45|790.35|799.45|790.35|798.75|789.65|8
1656284700000|2022-06-26 23:05:00|799.05|789.95|800.05|790.95|800.41|791.31|799.05|789.95|13
1656284710000|2022-06-26 23:05:10|800.35|791.25|800.94|791.84|800.94|791.84|800.27|791.17|7
1656284720000|2022-06-26 23:05:20|800.77|791.67|800.97|791.87|800.98|791.88|800.2|791.1|14
1656284730000|2022-06-26 23:05:30|800.98|791.88|800.97|791.87|801.11|792.01|800.89|791.79|17
1656284740000|2022-06-26 23:05:40|800.98|791.88|800.94|791.84|801.09|791.99|800.94|791.84|7
1656284750000|2022-06-26 23:05:50|801.18|792.08|799.65|790.55|801.18|792.08|799.41|790.31|18
1656284760000|2022-06-26 23:06:00|799.68|790.58|798.05|788.95|799.68|790.58|798.05|788.95|23
1656284770000|2022-06-26 23:06:10|798.2|789.1|798.5|789.4|799.05|789.95|798.2|789.1|14
1656284780000|2022-06-26 23:06:20|798.31|789.21|798.38|789.28|798.65|789.55|798.15|789.05|16
1656284790000|2022-06-26 23:06:30|798.27|789.17|798.16|789.06|798.9|789.8|798.15|789.05|20
1656284800000|2022-06-26 23:06:40|798.24|789.14|798.5|789.4|798.55|789.45|798.04|788.94|13
1656284810000|2022-06-26 23:06:50|798.65|789.55|799.5|790.4|799.5|790.4|798.5|789.4|14
1656284820000|2022-06-26 23:07:00|799.55|790.45|799.4|790.3|799.55|790.45|799.05|789.95|5
1656284830000|2022-06-26 23:07:10|799.05|789.95|799.05|789.95|799.3|790.2|799.05|789.95|3
1656284840000|2022-06-26 23:07:20|799.1|790|798.5|789.4|799.1|790|798.3|789.2|14
1656284850000|2022-06-26 23:07:30|798.55|789.45|798.62|789.52|798.8|789.7|798.05|788.95|8
1656284860000|2022-06-26 23:07:40|798.6|789.5|798.55|789.45|798.9|789.8|798.55|789.45|3
1656284870000|2022-06-26 23:07:50|798.8|789.7|798.2|789.1|798.94|789.84|798.2|789.1|7
1656284880000|2022-06-26 23:08:00|798.25|789.15|798.7|789.6|798.98|789.88|798.25|789.15|11
1656284900000|2022-06-26 23:08:20|798.85|789.75|798.55|789.45|798.94|789.84|798.55|789.45|6
1656284910000|2022-06-26 23:08:30|798.57|789.47|798.55|789.45|798.71|789.61|798.55|789.45|7
1656284920000|2022-06-26 23:08:40|798.65|789.55|798.55|789.45|798.65|789.55|798.55|789.45|2
1656284930000|2022-06-26 23:08:50|798.05|788.95|797.69|788.59|798.5|789.4|797.54|788.44|17
1656284940000|2022-06-26 23:09:00|797.5|788.4|796.56|787.46|797.61|788.51|796.4|787.3|17
1656284950000|2022-06-26 23:09:10|796.66|787.56|795.7|786.6|796.66|787.56|795.69|786.59|19
1656284960000|2022-06-26 23:09:20|795.55|786.45|795.5|786.4|795.56|786.46|795.5|786.4|3
1656284970000|2022-06-26 23:09:30|795.55|786.45|796.05|786.95|796.05|786.95|795.15|786.05|8
1656284980000|2022-06-26 23:09:40|795.65|786.55|795.6|786.5|796.05|786.95|795.6|786.5|21
1656284990000|2022-06-26 23:09:50|795.94|786.84|795.8|786.7|796|786.9|795.6|786.5|4
1656285000000|2022-06-26 23:10:00|796|786.9|796.24|787.14|796.5|787.4|796|786.9|13
1656285010000|2022-06-26 23:10:10|796.16|787.06|796.55|787.45|796.55|787.45|796.05|786.95|7
1656285020000|2022-06-26 23:10:20|796.6|787.5|796.6|787.5|796.6|787.5|796.6|787.5|1
1656285040000|2022-06-26 23:10:40|796.7|787.6|796.75|787.65|796.88|787.78|796.65|787.55|6
1656285050000|2022-06-26 23:10:50|797.05|787.95|797.05|787.95|797.05|787.95|797|787.9|4
1656285060000|2022-06-26 23:11:00|796.95|787.85|797.16|788.06|797.93|788.83|796.95|787.85|12
1656285070000|2022-06-26 23:11:10|797.56|788.46|797.56|788.46|797.56|788.46|797.56|788.46|1
1656285080000|2022-06-26 23:11:20|797.58|788.48|797.4|788.3|797.58|788.48|797.3|788.2|3
1656285090000|2022-06-26 23:11:30|797.05|787.95|797.05|787.95|797.05|787.95|797.05|787.95|1
1656285100000|2022-06-26 23:11:40|797.15|788.05|797.34|788.24|797.9|788.8|797.15|788.05|6
1656285110000|2022-06-26 23:11:50|797.45|788.35|797.05|787.95|797.45|788.35|797.05|787.95|4
1656285120000|2022-06-26 23:12:00|797.2|788.1|797.09|787.99|797.2|788.1|797.06|787.96|7
1656285130000|2022-06-26 23:12:10|796.89|787.79|796.05|786.95|797.05|787.95|796.05|786.95|16
1656285140000|2022-06-26 23:12:20|796.11|787.01|796.55|787.45|796.55|787.45|796.05|786.95|16
1656285150000|2022-06-26 23:12:30|796.85|787.75|797.65|788.55|797.85|788.75|796.85|787.75|9
1656285160000|2022-06-26 23:12:40|798.05|788.95|798.05|788.95|798.05|788.95|798.05|788.95|1
1656285170000|2022-06-26 23:12:50|797.97|788.87|798.05|788.95|798.1|789|797.97|788.87|3
1656285180000|2022-06-26 23:13:00|798.3|789.2|797.53|788.43|798.3|789.2|797.29|788.19|9
1656285190000|2022-06-26 23:13:10|797.61|788.51|796.26|787.16|797.61|788.51|796.25|787.15|12
1656285200000|2022-06-26 23:13:20|796.27|787.17|796.7|787.6|797.05|787.95|796.27|787.17|13
1656285210000|2022-06-26 23:13:30|796.8|787.7|797.05|787.95|797.05|787.95|796.8|787.7|4
1656285220000|2022-06-26 23:13:40|797.01|787.91|797.5|788.4|797.5|788.4|797.01|787.91|5
1656285230000|2022-06-26 23:13:50|797.6|788.5|797.85|788.75|797.85|788.75|797.6|788.5|2
1656285240000|2022-06-26 23:14:00|797.7|788.6|797.19|788.09|797.85|788.75|797.12|788.02|7
1656285250000|2022-06-26 23:14:10|797.16|788.06|797.05|787.95|797.33|788.23|797.01|787.91|9
1656285260000|2022-06-26 23:14:20|797.3|788.2|797.37|788.27|797.37|788.27|797.3|788.2|3
1656285270000|2022-06-26 23:14:30|797.5|788.4|797.93|788.83|797.94|788.84|797.15|788.05|11
1656285280000|2022-06-26 23:14:40|797.8|788.7|797.8|788.7|798|788.9|797.7|788.6|6
1656285290000|2022-06-26 23:14:50|797.83|788.73|797.91|788.81|797.94|788.84|797.46|788.36|14
1656285300000|2022-06-26 23:15:00|797.8|788.7|797.49|788.39|797.8|788.7|797.23|788.13|9
1656285310000|2022-06-26 23:15:10|797.35|788.25|797.05|787.95|797.4|788.3|797.05|787.95|7
1656285320000|2022-06-26 23:15:20|797.13|788.03|796.88|787.78|797.13|788.03|796.88|787.78|7
1656285330000|2022-06-26 23:15:30|796.91|787.81|797.05|787.95|797.05|787.95|796.8|787.7|3
1656285340000|2022-06-26 23:15:40|797.03|787.93|796.93|787.83|797.03|787.93|796.93|787.83|2
1656285360000|2022-06-26 23:16:00|796.95|787.85|796.95|787.85|797.06|787.96|796.95|787.85|4
1656285380000|2022-06-26 23:16:20|797|787.9|796.8|787.7|797.06|787.96|796.8|787.7|4
1656285390000|2022-06-26 23:16:30|796.95|787.85|797.05|787.95|797.06|787.96|796.8|787.7|7
1656285410000|2022-06-26 23:16:50|797.1|788|796.95|787.85|797.1|788|796.8|787.7|7
1656285420000|2022-06-26 23:17:00|796.9|787.8|796.75|787.65|796.9|787.8|796.75|787.65|3
1656285430000|2022-06-26 23:17:10|796.9|787.8|796.15|787.05|796.96|787.86|796.15|787.05|8
1656285440000|2022-06-26 23:17:20|796.2|787.1|796.2|787.1|796.2|787.1|796.2|787.1|1
1656285450000|2022-06-26 23:17:30|796.6|787.5|795.63|786.53|796.6|787.5|795.63|786.53|11
1656285460000|2022-06-26 23:17:40|795.8|786.7|794.66|785.56|795.8|786.7|794.55|785.45|18
1656285470000|2022-06-26 23:17:50|794.46|785.36|794.8|785.7|794.8|785.7|794.43|785.33|8
1656285480000|2022-06-26 23:18:00|794.75|785.65|794.55|785.45|794.86|785.76|794.3|785.2|7
1656285490000|2022-06-26 23:18:10|794.2|785.1|794.55|785.45|795.06|785.96|794.2|785.1|6
1656285500000|2022-06-26 23:18:20|794.95|785.85|794.2|785.1|794.95|785.85|794.2|785.1|4
1656285520000|2022-06-26 23:18:40|794.7|785.6|794.55|785.45|794.7|785.6|794.55|785.45|5
1656285530000|2022-06-26 23:18:50|794.2|785.1|794.15|785.05|794.2|785.1|794.15|785.05|2
1656285540000|2022-06-26 23:19:00|794.6|785.5|794.99|785.89|795.06|785.96|794.15|785.05|14
1656285550000|2022-06-26 23:19:10|795.01|785.91|794.9|785.8|795.37|786.27|794.9|785.8|10
1656285560000|2022-06-26 23:19:20|795.05|785.95|795.05|785.95|795.1|786|794.9|785.8|5
1656285570000|2022-06-26 23:19:30|795.2|786.1|795.52|786.42|795.6|786.5|795.2|786.1|10
1656285580000|2022-06-26 23:19:40|795.05|785.95|795.17|786.07|795.59|786.49|795.05|785.95|7
1656285590000|2022-06-26 23:19:50|795.05|785.95|795.05|785.95|795.17|786.07|794.9|785.8|8
1656285610000|2022-06-26 23:20:10|795.11|786.01|795.55|786.45|795.93|786.83|795.11|786.01|11
1656285620000|2022-06-26 23:20:20|795.6|786.5|796.05|786.95|796.2|787.1|795.55|786.45|8
1656285630000|2022-06-26 23:20:30|795.95|786.85|796.05|786.95|796.32|787.22|795.95|786.85|8
1656285640000|2022-06-26 23:20:40|796.06|786.96|795.46|786.36|796.3|787.2|795.46|786.36|11
1656285650000|2022-06-26 23:20:50|795.59|786.49|795.59|786.49|795.59|786.49|795.59|786.49|1
1656285660000|2022-06-26 23:21:00|795.2|786.1|796.05|786.95|796.05|786.95|795.2|786.1|5
1656285670000|2022-06-26 23:21:10|795.8|786.7|795.61|786.51|795.88|786.78|795.61|786.51|3
1656285690000|2022-06-26 23:21:30|795.31|786.21|795.65|786.55|795.65|786.55|795.31|786.21|6
1656285700000|2022-06-26 23:21:40|795.9|786.8|795.2|786.1|796.01|786.91|795.15|786.05|7
1656285710000|2022-06-26 23:21:50|795.55|786.45|795.6|786.5|795.7|786.6|795.55|786.45|4
1656285720000|2022-06-26 23:22:00|795.75|786.65|795.6|786.5|795.75|786.65|795.6|786.5|3
1656285730000|2022-06-26 23:22:10|795.75|786.65|795.2|786.1|795.82|786.72|795.2|786.1|4
1656285750000|2022-06-26 23:22:30|795.4|786.3|795.85|786.75|795.85|786.75|795.4|786.3|5
1656285770000|2022-06-26 23:22:50|796.05|786.95|795.49|786.39|796.05|786.95|795.49|786.39|5
1656285780000|2022-06-26 23:23:00|795.44|786.34|795.45|786.35|795.95|786.85|795.2|786.1|10
1656285790000|2022-06-26 23:23:10|795.5|786.4|795.49|786.39|795.5|786.4|795.21|786.11|10
1656285810000|2022-06-26 23:23:30|795.4|786.3|795.45|786.35|795.45|786.35|795.4|786.3|3
1656285820000|2022-06-26 23:23:40|795.05|785.95|795.15|786.05|795.45|786.35|795.05|785.95|4
1656285830000|2022-06-26 23:23:50|795.05|785.95|795.05|785.95|795.05|785.95|795.05|785.95|1
1656285840000|2022-06-26 23:24:00|795.4|786.3|795.16|786.06|795.4|786.3|795.11|786.01|7
1656285850000|2022-06-26 23:24:10|795|785.9|795.6|786.5|795.9|786.8|795|785.9|10
1656285860000|2022-06-26 23:24:20|795.2|786.1|795.23|786.13|795.5|786.4|795.15|786.05|7
1656285870000|2022-06-26 23:24:30|795.41|786.31|795.41|786.31|795.41|786.31|795.31|786.21|3
1656285880000|2022-06-26 23:24:40|795.4|786.3|795.05|785.95|795.43|786.33|795.05|785.95|3
1656285890000|2022-06-26 23:24:50|795.15|786.05|795.6|786.5|795.86|786.76|795.15|786.05|7
1656285900000|2022-06-26 23:25:00|795.55|786.45|795.61|786.51|795.7|786.6|795.55|786.45|3
1656285910000|2022-06-26 23:25:10|795.3|786.2|795.22|786.12|795.94|786.84|795.22|786.12|10
1656285920000|2022-06-26 23:25:20|795.41|786.31|795.35|786.25|795.41|786.31|795.35|786.25|2
1656285930000|2022-06-26 23:25:30|795.2|786.1|795.45|786.35|795.45|786.35|795.15|786.05|5
1656285940000|2022-06-26 23:25:40|795.8|786.7|795.6|786.5|795.8|786.7|795.6|786.5|2
1656285950000|2022-06-26 23:25:50|795.9|786.8|796.15|787.05|796.45|787.35|795.86|786.76|14
1656285960000|2022-06-26 23:26:00|796.05|786.95|796.15|787.05|796.45|787.35|796.05|786.95|9
1656285970000|2022-06-26 23:26:10|796.24|787.14|796.15|787.05|796.34|787.24|796.15|787.05|6
1656285980000|2022-06-26 23:26:20|796.2|787.1|795.66|786.56|796.2|787.1|795.66|786.56|10
1656285990000|2022-06-26 23:26:30|795.82|786.72|795.22|786.12|795.82|786.72|795.21|786.11|13
1656286000000|2022-06-26 23:26:40|795.2|786.1|793.57|784.47|795.2|786.1|793.43|784.33|16
1656286010000|2022-06-26 23:26:50|793.52|784.42|793.05|783.95|793.52|784.42|792.3|783.2|25
1656286020000|2022-06-26 23:27:00|793.08|783.98|793.05|783.95|793.08|783.98|792.25|783.15|15
1656286030000|2022-06-26 23:27:10|792.8|783.7|792.11|783.01|792.92|783.82|792.1|783|17
1656286040000|2022-06-26 23:27:20|792.13|783.03|791.54|782.44|792.15|783.05|791.54|782.44|20
1656286050000|2022-06-26 23:27:30|791.49|782.39|792.1|783|792.14|783.04|791.49|782.39|9
1656286060000|2022-06-26 23:27:40|792.11|783.01|793.94|784.84|793.94|784.84|792.11|783.01|16
1656286070000|2022-06-26 23:27:50|793.75|784.65|794.23|785.13|794.23|785.13|793.75|784.65|5
1656286080000|2022-06-26 23:28:00|794.35|785.25|795.15|786.05|795.6|786.5|794.35|785.25|20
1656286090000|2022-06-26 23:28:10|795.2|786.1|795.4|786.3|795.75|786.65|795.19|786.09|12
1656286100000|2022-06-26 23:28:20|795.48|786.38|794.54|785.44|795.53|786.43|794.54|785.44|12
1656286110000|2022-06-26 23:28:30|794.6|785.5|794.6|785.5|794.6|785.5|794.15|785.05|8
1656286120000|2022-06-26 23:28:40|794.85|785.75|794.75|785.65|794.85|785.75|794.75|785.65|2
1656286130000|2022-06-26 23:28:50|794.9|785.8|795.05|785.95|795.08|785.98|794.9|785.8|6
1656286140000|2022-06-26 23:29:00|795.07|785.97|795.05|785.95|795.07|785.97|794.85|785.75|10
1656286150000|2022-06-26 23:29:10|794.9|785.8|794.61|785.51|794.93|785.83|794.54|785.44|6
1656286160000|2022-06-26 23:29:20|794.93|785.83|795.34|786.24|795.34|786.24|794.55|785.45|14
1656286170000|2022-06-26 23:29:30|795.2|786.1|795.3|786.2|795.3|786.2|795.05|785.95|4
1656286180000|2022-06-26 23:29:40|795.05|785.95|795.2|786.1|795.29|786.19|795|785.9|7
1656286190000|2022-06-26 23:29:50|795.18|786.08|795.2|786.1|795.2|786.1|795.18|786.08|2
1656286200000|2022-06-26 23:30:00|795.25|786.15|795.35|786.25|795.36|786.26|795.01|785.91|6
1656286210000|2022-06-26 23:30:10|795.23|786.13|795.16|786.06|795.91|786.81|794.95|785.85|14
1656286220000|2022-06-26 23:30:20|795.1|786|795.31|786.21|795.31|786.21|795.1|786|4
1656286230000|2022-06-26 23:30:30|795.18|786.08|794.95|785.85|795.21|786.11|794.9|785.8|8
1656286240000|2022-06-26 23:30:40|795.05|785.95|795.05|785.95|795.15|786.05|795.05|785.95|3
1656286250000|2022-06-26 23:30:50|795.24|786.14|795.51|786.41|795.51|786.41|795.12|786.02|8
1656286260000|2022-06-26 23:31:00|795.5|786.4|796.14|787.04|796.28|787.18|795.5|786.4|11
1656286270000|2022-06-26 23:31:10|796.15|787.05|795.47|786.37|796.15|787.05|795.21|786.11|9
1656286280000|2022-06-26 23:31:20|795.57|786.47|795.45|786.35|795.57|786.47|795.16|786.06|4
1656286290000|2022-06-26 23:31:30|795.4|786.3|795.4|786.3|795.4|786.3|795.4|786.3|1
1656286300000|2022-06-26 23:31:40|795.42|786.32|795.05|785.95|795.45|786.35|795.05|785.95|4
1656286310000|2022-06-26 23:31:50|795.38|786.28|795.33|786.23|795.38|786.28|795.16|786.06|9
1656286320000|2022-06-26 23:32:00|795.28|786.18|795.1|786|795.28|786.18|795.1|786|3
1656286330000|2022-06-26 23:32:10|795.05|785.95|795.33|786.23|795.34|786.24|795.05|785.95|3
1656286340000|2022-06-26 23:32:20|795.05|785.95|795.05|785.95|795.05|785.95|795.05|785.95|1
1656286350000|2022-06-26 23:32:30|795.15|786.05|795.37|786.27|795.77|786.67|795.15|786.05|5
1656286360000|2022-06-26 23:32:40|795.52|786.42|795.93|786.83|796.07|786.97|795.3|786.2|6
1656286380000|2022-06-26 23:33:00|796.03|786.93|796.05|786.95|796.13|787.03|795.95|786.85|5
1656286390000|2022-06-26 23:33:10|796.2|787.1|795.55|786.45|796.2|787.1|795.15|786.05|16
1656286400000|2022-06-26 23:33:20|795.93|786.83|795.2|786.1|795.93|786.83|795.2|786.1|10
1656286410000|2022-06-26 23:33:30|795.25|786.15|795.7|786.6|795.7|786.6|795.25|786.15|4
1656286420000|2022-06-26 23:33:40|795.8|786.7|795.55|786.45|795.87|786.77|795.53|786.43|4
1656286430000|2022-06-26 23:33:50|795.57|786.47|795.62|786.52|795.8|786.7|795.25|786.15|12
1656286440000|2022-06-26 23:34:00|795.64|786.54|795.05|785.95|795.81|786.71|795.05|785.95|15
1656286450000|2022-06-26 23:34:10|795.13|786.03|795.13|786.03|795.4|786.3|795.05|785.95|10
1656286460000|2022-06-26 23:34:20|795.05|785.95|794.47|785.37|795.05|785.95|794.36|785.26|12
1656286490000|2022-06-26 23:34:50|794.26|785.16|794.05|784.95|794.49|785.39|794.05|784.95|5
1656286500000|2022-06-26 23:35:00|794.37|785.27|793.88|784.78|794.37|785.27|793.88|784.78|17
1656286510000|2022-06-26 23:35:10|793.51|784.41|793.13|784.03|793.51|784.41|792.91|783.81|20
1656286520000|2022-06-26 23:35:20|793.15|784.05|792.95|783.85|793.15|784.05|792.15|783.05|23
1656286530000|2022-06-26 23:35:30|792.87|783.77|793.1|784|793.1|784|792.84|783.74|9
1656286540000|2022-06-26 23:35:40|793.05|783.95|793.6|784.5|793.95|784.85|793.05|783.95|11
1656286550000|2022-06-26 23:35:50|794.01|784.91|793.61|784.51|794.01|784.91|793.31|784.21|13
1656286560000|2022-06-26 23:36:00|793.5|784.4|793.55|784.45|793.55|784.45|793.5|784.4|2
1656286570000|2022-06-26 23:36:10|793.18|784.08|793.2|784.1|793.2|784.1|793.18|784.08|2
1656286580000|2022-06-26 23:36:20|793.15|784.05|793.66|784.56|794.07|784.97|793.15|784.05|18
1656286590000|2022-06-26 23:36:30|793.32|784.22|793.65|784.55|793.65|784.55|793.32|784.22|6
1656286600000|2022-06-26 23:36:40|794.05|784.95|793.85|784.75|794.05|784.95|793.85|784.75|2
1656286610000|2022-06-26 23:36:50|794.2|785.1|793.9|784.8|794.2|785.1|793.9|784.8|8
1656286620000|2022-06-26 23:37:00|793.95|784.85|792.83|783.73|794.01|784.91|792.83|783.73|13
1656286630000|2022-06-26 23:37:10|792.76|783.66|791.52|782.42|792.76|783.66|791.52|782.42|21
1656286640000|2022-06-26 23:37:20|791.29|782.19|792.05|782.95|792.05|782.95|791.15|782.05|19
1656286650000|2022-06-26 23:37:30|791.85|782.75|791.3|782.2|792.07|782.97|791.3|782.2|15
1656286660000|2022-06-26 23:37:40|791.35|782.25|791.53|782.43|791.63|782.53|791.25|782.15|9
1656286670000|2022-06-26 23:37:50|791.68|782.58|791.23|782.13|791.88|782.78|791.05|781.95|16
1656286680000|2022-06-26 23:38:00|791.24|782.14|791.5|782.4|791.5|782.4|791.24|782.14|5
1656286690000|2022-06-26 23:38:10|791.4|782.3|791.2|782.1|791.4|782.3|791.15|782.05|4
1656286700000|2022-06-26 23:38:20|791.15|782.05|791.2|782.1|791.25|782.15|791.15|782.05|5
1656286710000|2022-06-26 23:38:30|791.24|782.14|791.7|782.6|792.05|782.95|791.15|782.05|10
1656286720000|2022-06-26 23:38:40|791.72|782.62|791.9|782.8|791.9|782.8|791.7|782.6|5
1656286730000|2022-06-26 23:38:50|791.93|782.83|792.15|783.05|792.15|783.05|791.9|782.8|5
1656286740000|2022-06-26 23:39:00|792.25|783.15|792.05|782.95|792.33|783.23|792|782.9|9
1656286750000|2022-06-26 23:39:10|792.17|783.07|792.42|783.32|792.42|783.32|792.05|782.95|11
1656286760000|2022-06-26 23:39:20|792.4|783.3|792.45|783.35|792.45|783.35|792.4|783.3|2
1656286770000|2022-06-26 23:39:30|792.41|783.31|792|782.9|792.41|783.31|791.91|782.81|15
1656286780000|2022-06-26 23:39:40|791.96|782.86|791.05|781.95|792.01|782.91|791.05|781.95|11
1656286790000|2022-06-26 23:39:50|791.51|782.41|791.05|781.95|791.57|782.47|790.46|781.36|27
1656286800000|2022-06-26 23:40:00|791.1|782|791.1|782|791.26|782.16|790.48|781.38|19
1656286810000|2022-06-26 23:40:10|791.12|782.02|789.97|780.87|791.12|782.02|789.78|780.68|16
1656286820000|2022-06-26 23:40:20|789.67|780.57|789.2|780.1|789.67|780.57|789.16|780.06|14
1656286830000|2022-06-26 23:40:30|789.14|780.04|789.05|779.95|789.55|780.45|789.05|779.95|7
1656286840000|2022-06-26 23:40:40|789.33|780.23|789.05|779.95|789.4|780.3|789.05|779.95|11
1656286850000|2022-06-26 23:40:50|788.94|779.84|788.95|779.85|789.05|779.95|788.2|779.1|11
1656286860000|2022-06-26 23:41:00|788.85|779.75|788.89|779.79|788.9|779.8|788.35|779.25|12
1656286870000|2022-06-26 23:41:10|789.05|779.95|788.6|779.5|789.05|779.95|788.55|779.45|5
1656286880000|2022-06-26 23:41:20|788.5|779.4|789.05|779.95|789.05|779.95|788.2|779.1|7
1656286890000|2022-06-26 23:41:30|788.95|779.85|789.05|779.95|789.1|780|788.2|779.1|9
1656286900000|2022-06-26 23:41:40|789|779.9|789.2|780.1|790.05|780.95|789|779.9|11
1656286910000|2022-06-26 23:41:50|789.35|780.25|789.05|779.95|789.35|780.25|789.05|779.95|3
1656286920000|2022-06-26 23:42:00|789.26|780.16|789.05|779.95|789.41|780.31|789.05|779.95|7
1656286930000|2022-06-26 23:42:10|789.17|780.07|789.05|779.95|789.31|780.21|789.05|779.95|6
1656286940000|2022-06-26 23:42:20|789.12|780.02|789.18|780.08|789.4|780.3|788.15|779.05|23
1656286950000|2022-06-26 23:42:30|789.16|780.06|788.05|778.95|789.18|780.08|788|778.9|20
1656286960000|2022-06-26 23:42:40|788.41|779.31|788.4|779.3|788.41|779.31|788.13|779.03|14
1656286970000|2022-06-26 23:42:50|788.05|778.95|788.31|779.21|788.31|779.21|788.05|778.95|8
1656286980000|2022-06-26 23:43:00|788.15|779.05|788.05|778.95|788.48|779.38|788.05|778.95|11
1656286990000|2022-06-26 23:43:10|788.09|778.99|787.37|778.27|788.09|778.99|787.37|778.27|15
1656287000000|2022-06-26 23:43:20|787.54|778.44|788.05|778.95|788.2|779.1|787.3|778.2|24
1656287010000|2022-06-26 23:43:30|788.09|778.99|788.05|778.95|788.09|778.99|787.57|778.47|9
1656287020000|2022-06-26 23:43:40|788.19|779.09|787.12|778.02|788.19|779.09|787.12|778.02|18
1656287030000|2022-06-26 23:43:50|787.13|778.03|787.05|777.95|787.13|778.03|786.23|777.13|32
1656287040000|2022-06-26 23:44:00|787.1|778|787.07|777.97|787.35|778.25|787.07|777.97|21
1656287050000|2022-06-26 23:44:10|787.08|777.98|787.08|777.98|787.1|778|786.8|777.7|14
1656287060000|2022-06-26 23:44:20|787.1|778|788.37|779.27|788.98|779.88|787.1|778|18
1656287070000|2022-06-26 23:44:30|788.23|779.13|787.4|778.3|788.23|779.13|787.39|778.29|18
1656287080000|2022-06-26 23:44:40|787.23|778.13|787.18|778.08|787.45|778.35|786.31|777.21|27
1656287090000|2022-06-26 23:44:50|787.08|777.98|787.09|777.99|787.48|778.38|787.08|777.98|14
1656287100000|2022-06-26 23:45:00|787.11|778.01|786.28|777.18|787.14|778.04|786.16|777.06|24
1656287110000|2022-06-26 23:45:10|786.35|777.25|786.13|777.03|786.42|777.32|786.12|777.02|19
1656287120000|2022-06-26 23:45:20|786.12|777.02|787.05|777.95|787.05|777.95|786.05|776.95|23
1656287130000|2022-06-26 23:45:30|786.99|777.89|787.65|778.55|788.05|778.95|786.95|777.85|12
1656287140000|2022-06-26 23:45:40|787.58|778.48|787.15|778.05|787.66|778.56|787.05|777.95|17
1656287150000|2022-06-26 23:45:50|787.3|778.2|787.82|778.72|788.05|778.95|787.29|778.19|15
1656287160000|2022-06-26 23:46:00|787.8|778.7|787.78|778.68|787.8|778.7|787.15|778.05|9
1656287170000|2022-06-26 23:46:10|787.89|778.79|787.82|778.72|787.89|778.79|787.31|778.21|11
1656287180000|2022-06-26 23:46:20|787.8|778.7|787.8|778.7|787.94|778.84|787.78|778.68|11
1656287190000|2022-06-26 23:46:30|787.81|778.71|787.81|778.71|787.81|778.71|787.81|778.71|1
1656287200000|2022-06-26 23:46:40|787.8|778.7|787.8|778.7|787.8|778.7|787.8|778.7|1
1656287210000|2022-06-26 23:46:50|787.95|778.85|788.05|778.95|788.05|778.95|787.78|778.68|5
1656287220000|2022-06-26 23:47:00|788.2|779.1|788.05|778.95|788.2|779.1|788.05|778.95|3
1656287230000|2022-06-26 23:47:10|787.98|778.88|788.22|779.12|788.45|779.35|787.98|778.88|14
1656287240000|2022-06-26 23:47:20|788.36|779.26|788.97|779.87|788.99|779.89|788.24|779.14|10
1656287250000|2022-06-26 23:47:30|789.05|779.95|789.01|779.91|789.15|780.05|788.9|779.8|14
1656287260000|2022-06-26 23:47:40|789.02|779.92|788.58|779.48|789.02|779.92|788.58|779.48|6
1656287270000|2022-06-26 23:47:50|788.54|779.44|788.05|778.95|788.54|779.44|788.05|778.95|8
1656287290000|2022-06-26 23:48:10|788.5|779.4|788.65|779.55|788.65|779.55|788.36|779.26|5
1656287300000|2022-06-26 23:48:20|788.57|779.47|788.05|778.95|788.57|779.47|788.05|778.95|3
1656287310000|2022-06-26 23:48:30|788.5|779.4|788.5|779.4|788.65|779.55|788.5|779.4|3
1656287320000|2022-06-26 23:48:40|788.05|778.95|788.85|779.75|788.85|779.75|788.05|778.95|6
1656287330000|2022-06-26 23:48:50|788.78|779.68|790.05|780.95|790.12|781.02|788.78|779.68|13
1656287340000|2022-06-26 23:49:00|790|780.9|790.05|780.95|790.1|781|789.93|780.83|12
1656287350000|2022-06-26 23:49:10|790|780.9|790.05|780.95|790.24|781.14|790|780.9|9
1656287360000|2022-06-26 23:49:20|790.1|781|790.85|781.75|790.95|781.85|790.05|780.95|11
1656287370000|2022-06-26 23:49:30|790.9|781.8|790.63|781.53|790.9|781.8|790.2|781.1|11
1656287380000|2022-06-26 23:49:40|790.6|781.5|790.2|781.1|790.94|781.84|790.15|781.05|11
1656287390000|2022-06-26 23:49:50|790.83|781.73|790.26|781.16|791.05|781.95|790.26|781.16|10
1656287400000|2022-06-26 23:50:00|790.41|781.31|790.05|780.95|790.53|781.43|790.05|780.95|5
1656287420000|2022-06-26 23:50:20|790.1|781|790.05|780.95|790.1|781|790.05|780.95|2
1656287430000|2022-06-26 23:50:30|790.1|781|790.38|781.28|790.38|781.28|790.05|780.95|3
1656287440000|2022-06-26 23:50:40|790.24|781.14|789.89|780.79|790.24|781.14|789.85|780.75|9
1656287450000|2022-06-26 23:50:50|789.84|780.74|789.61|780.51|789.84|780.74|789.55|780.45|4
1656287460000|2022-06-26 23:51:00|789.29|780.19|789.55|780.45|789.55|780.45|789.15|780.05|7
1656287470000|2022-06-26 23:51:10|789.5|780.4|789.05|779.95|789.5|780.4|789.05|779.95|2
1656287510000|2022-06-26 23:51:50|789.1|780|789.05|779.95|789.1|780|789.05|779.95|4
1656287530000|2022-06-26 23:52:10|789.35|780.25|789.87|780.77|789.87|780.77|789.35|780.25|2
1656287540000|2022-06-26 23:52:20|789.85|780.75|789.58|780.48|790.01|780.91|789.33|780.23|6
1656287550000|2022-06-26 23:52:30|789.8|780.7|789.83|780.73|789.96|780.86|789.8|780.7|3
1656287560000|2022-06-26 23:52:40|790.01|780.91|790.22|781.12|790.47|781.37|789.92|780.82|12
1656287570000|2022-06-26 23:52:50|790.18|781.08|788.29|779.19|790.18|781.08|788.29|779.19|21
1656287580000|2022-06-26 23:53:00|788.27|779.17|788.1|779|788.27|779.17|787.95|778.85|13
1656287590000|2022-06-26 23:53:10|788|778.9|788.05|778.95|788.05|778.95|787.8|778.7|3
1656287600000|2022-06-26 23:53:20|788.02|778.92|788.75|779.65|789|779.9|788.01|778.91|18
1656287610000|2022-06-26 23:53:30|789.05|779.95|789.35|780.25|789.45|780.35|788.8|779.7|11
1656287620000|2022-06-26 23:53:40|789.05|779.95|789.25|780.15|789.61|780.51|789.05|779.95|6
1656287630000|2022-06-26 23:53:50|789.23|780.13|789.46|780.36|789.46|780.36|789.23|780.13|3
1656287640000|2022-06-26 23:54:00|789.25|780.15|789.46|780.36|789.51|780.41|789.15|780.05|7
1656287650000|2022-06-26 23:54:10|789.15|780.05|789.46|780.36|789.51|780.41|789.15|780.05|9
1656287660000|2022-06-26 23:54:20|789.15|780.05|789.13|780.03|789.51|780.41|789.12|780.02|8
1656287670000|2022-06-26 23:54:30|789.12|780.02|788.2|779.1|789.22|780.12|788.15|779.05|16
1656287680000|2022-06-26 23:54:40|788.15|779.05|788.89|779.79|788.91|779.81|788.15|779.05|7
1656287690000|2022-06-26 23:54:50|788.94|779.84|788.55|779.45|788.94|779.84|788.55|779.45|8
1656287700000|2022-06-26 23:55:00|788.7|779.6|788.55|779.45|788.7|779.6|788.55|779.45|2
1656287710000|2022-06-26 23:55:10|788.05|778.95|788.05|778.95|788.05|778.95|788.05|778.95|1
1656287760000|2022-06-26 23:56:00|788.17|779.07|788.13|779.03|788.37|779.27|788.13|779.03|7
1656287770000|2022-06-26 23:56:10|788.16|779.06|787.47|778.37|788.47|779.37|787.47|778.37|12
1656287780000|2022-06-26 23:56:20|787.62|778.52|787.51|778.41|787.8|778.7|787.51|778.41|8
1656287790000|2022-06-26 23:56:30|787.05|777.95|787.11|778.01|787.84|778.74|787.05|777.95|18
1656287800000|2022-06-26 23:56:40|787.12|778.02|786.05|776.95|787.12|778.02|786.05|776.95|13
1656287810000|2022-06-26 23:56:50|786.44|777.34|787.55|778.45|788.05|778.95|786.44|777.34|9
1656287820000|2022-06-26 23:57:00|787.75|778.65|787.05|777.95|787.81|778.71|786.66|777.56|21
1656287830000|2022-06-26 23:57:10|786.95|777.85|786.57|777.47|786.95|777.85|786.47|777.37|7
1656287840000|2022-06-26 23:57:20|786.05|776.95|786.05|776.95|786.1|777|786.05|776.95|3
1656287860000|2022-06-26 23:57:40|786.1|777|788.05|778.95|788.05|778.95|786.1|777|16
1656287870000|2022-06-26 23:57:50|787.94|778.84|789.53|780.43|789.53|780.43|787.9|778.8|19
1656287880000|2022-06-26 23:58:00|789.43|780.33|789.24|780.14|789.63|780.53|789.05|779.95|9
1656287890000|2022-06-26 23:58:10|789.21|780.11|788.63|779.53|789.48|780.38|788.2|779.1|14
1656287900000|2022-06-26 23:58:20|788.78|779.68|788.63|779.53|788.78|779.68|788.63|779.53|2
1656287920000|2022-06-26 23:58:40|788.68|779.58|788.63|779.53|788.78|779.68|788.63|779.53|3
1656287930000|2022-06-26 23:58:50|788.78|779.68|788.05|778.95|788.78|779.68|788.05|778.95|8
1656287940000|2022-06-26 23:59:00|788.45|779.35|788.1|779|788.7|779.6|788.05|778.95|16
1656287950000|2022-06-26 23:59:10|788.07|778.97|788.25|779.15|788.25|779.15|787.54|778.44|9
1656287960000|2022-06-26 23:59:20|788.05|778.95|788|778.9|788.35|779.25|788|778.9|5
1656287970000|2022-06-26 23:59:30|788.05|778.95|788.05|778.95|788.05|778.95|787.9|778.8|3
1656287980000|2022-06-26 23:59:40|788.3|779.2|788.55|779.45|788.55|779.45|788.05|778.95|11
1656287990000|2022-06-26 23:59:50|788.6|779.5|788.28|779.18|788.78|779.68|788.05|778.95|13
1656288000000|2022-06-27 00:00:00|788.25|779.15|787.92|778.82|788.4|779.3|787.92|778.82|9
1656288010000|2022-06-27 00:00:10|787.88|778.78|787.61|778.51|787.88|778.78|787.2|778.1|20
1656288020000|2022-06-27 00:00:20|787.32|778.22|786.99|777.89|787.63|778.53|786.5|777.4|23
1656288030000|2022-06-27 00:00:30|787|777.9|786.9|777.8|787.1|778|786.9|777.8|10
1656288040000|2022-06-27 00:00:40|787.05|777.95|786.9|777.8|787.05|777.95|786.55|777.45|3
1656288050000|2022-06-27 00:00:50|786.55|777.45|787.05|777.95|787.05|777.95|786.55|777.45|5
1656288060000|2022-06-27 00:01:00|786.95|777.85|786.95|777.85|786.95|777.85|786.95|777.85|1
1656288070000|2022-06-27 00:01:10|787.05|777.95|787.85|778.75|787.98|778.88|787.05|777.95|13
1656288080000|2022-06-27 00:01:20|787.84|778.74|788.05|778.95|788.25|779.15|787.84|778.74|5
1656288090000|2022-06-27 00:01:30|788.15|779.05|788.64|779.54|789.11|780.01|788.15|779.05|9
1656288100000|2022-06-27 00:01:40|788.74|779.64|790.05|780.95|790.05|780.95|788.34|779.24|11
1656288110000|2022-06-27 00:01:50|789.9|780.8|789.5|780.4|790.05|780.95|789.22|780.12|6
1656288120000|2022-06-27 00:02:00|789.05|779.95|789.05|779.95|789.2|780.1|789.05|779.95|3
1656288130000|2022-06-27 00:02:10|789.6|780.5|789.05|779.95|789.6|780.5|788.97|779.87|15
1656288140000|2022-06-27 00:02:20|788.55|779.45|789.11|780.01|789.11|780.01|788.33|779.23|9
1656288150000|2022-06-27 00:02:30|789.08|779.98|788.05|778.95|789.09|779.99|788.05|778.95|11
1656288160000|2022-06-27 00:02:40|788.26|779.16|787.4|778.3|788.27|779.17|787.28|778.18|14
1656288170000|2022-06-27 00:02:50|787.37|778.27|786.61|777.51|787.51|778.41|786.61|777.51|13
1656288180000|2022-06-27 00:03:00|786.55|777.45|787.08|777.98|787.09|777.99|786.18|777.08|22
1656288190000|2022-06-27 00:03:10|787.07|777.97|786.6|777.5|787.08|777.98|786.19|777.09|5
1656288200000|2022-06-27 00:03:20|786.9|777.8|786.05|776.95|786.9|777.8|786.05|776.95|14
1656288210000|2022-06-27 00:03:30|785.94|776.84|785.95|776.85|786.16|777.06|785.9|776.8|5
1656288220000|2022-06-27 00:03:40|785.94|776.84|785.78|776.68|785.94|776.84|785.54|776.44|12
1656288230000|2022-06-27 00:03:50|785.55|776.45|786.25|777.15|786.25|777.15|785.13|776.03|22
1656288240000|2022-06-27 00:04:00|786.32|777.22|787.24|778.14|787.52|778.42|786.3|777.2|16
1656288250000|2022-06-27 00:04:10|787.42|778.32|789.59|780.49|789.59|780.49|787.42|778.32|27
1656288260000|2022-06-27 00:04:20|789.11|780.01|788.89|779.79|789.11|780.01|788.52|779.42|15
1656288270000|2022-06-27 00:04:30|788.9|779.8|789.75|780.65|789.76|780.66|788.87|779.77|14
1656288280000|2022-06-27 00:04:40|789.74|780.64|789.17|780.07|789.89|780.79|789.05|779.95|13
1656288290000|2022-06-27 00:04:50|789.16|780.06|788.3|779.2|789.17|780.07|788.17|779.07|7
1656288300000|2022-06-27 00:05:00|788.54|779.44|789.28|780.18|789.28|780.18|788.02|778.92|28
1656288310000|2022-06-27 00:05:10|789.05|779.95|789.55|780.45|790.05|780.95|788.95|779.85|12
1656288320000|2022-06-27 00:05:20|789.53|780.43|790.56|781.46|790.65|781.55|789.18|780.08|13
1656288330000|2022-06-27 00:05:30|790.78|781.68|791.05|781.95|791.05|781.95|790.54|781.44|17
1656288350000|2022-06-27 00:05:50|791.25|782.15|792.23|783.13|792.56|783.46|791.1|782|19
1656288360000|2022-06-27 00:06:00|792.24|783.14|791.98|782.88|792.53|783.43|791.98|782.88|15
1656288370000|2022-06-27 00:06:10|792.03|782.93|791.97|782.87|792.29|783.19|791.97|782.87|15
1656288380000|2022-06-27 00:06:20|791.93|782.83|791.92|782.82|792.05|782.95|791.2|782.1|17
1656288390000|2022-06-27 00:06:30|791.82|782.72|791.21|782.11|792.18|783.08|791.21|782.11|12
1656288400000|2022-06-27 00:06:40|791.22|782.12|792.05|782.95|792.12|783.02|791.22|782.12|15
1656288410000|2022-06-27 00:06:50|792.35|783.25|791.62|782.52|792.35|783.25|791.26|782.16|14
1656288420000|2022-06-27 00:07:00|791.61|782.51|791.9|782.8|792.01|782.91|791.05|781.95|11
1656288430000|2022-06-27 00:07:10|792.15|783.05|792.05|782.95|792.15|783.05|791.61|782.51|8
1656288440000|2022-06-27 00:07:20|792.06|782.96|791.85|782.75|792.12|783.02|791.22|782.12|16
1656288450000|2022-06-27 00:07:30|791.83|782.73|791.85|782.75|791.89|782.79|791.83|782.73|4
1656288460000|2022-06-27 00:07:40|792|782.9|791.85|782.75|792|782.9|791.05|781.95|4
1656288470000|2022-06-27 00:07:50|791.92|782.82|792.8|783.7|792.8|783.7|791.83|782.73|14
1656288480000|2022-06-27 00:08:00|792.79|783.69|792.05|782.95|792.85|783.75|792.05|782.95|7
1656288490000|2022-06-27 00:08:10|792.65|783.55|792.55|783.45|792.78|783.68|792.55|783.45|5
1656288500000|2022-06-27 00:08:20|792.05|782.95|792.05|782.95|792.4|783.3|792.05|782.95|3
1656288520000|2022-06-27 00:08:40|792.15|783.05|792.05|782.95|792.15|783.05|792.05|782.95|2
1656288530000|2022-06-27 00:08:50|792.95|783.85|793.05|783.95|793.05|783.95|792.9|783.8|3
1656288540000|2022-06-27 00:09:00|792.55|783.45|793.05|783.95|793.05|783.95|792.2|783.1|8
1656288550000|2022-06-27 00:09:10|793.1|784|792.61|783.51|793.1|784|792.2|783.1|12
1656288560000|2022-06-27 00:09:20|792.77|783.67|792.9|783.8|792.95|783.85|792.05|782.95|12
1656288570000|2022-06-27 00:09:30|792.55|783.45|793.05|783.95|793.05|783.95|792.45|783.35|6
1656288580000|2022-06-27 00:09:40|793.2|784.1|793.05|783.95|793.2|784.1|793.05|783.95|2
1656288590000|2022-06-27 00:09:50|793.15|784.05|793.05|783.95|793.15|784.05|793.05|783.95|2
1656288600000|2022-06-27 00:10:00|793.58|784.48|793.05|783.95|793.67|784.57|793.05|783.95|8
1656288610000|2022-06-27 00:10:10|793.45|784.35|793.17|784.07|793.67|784.57|793.05|783.95|6
1656288620000|2022-06-27 00:10:20|793.29|784.19|793.2|784.1|793.52|784.42|793.11|784.01|12
1656288630000|2022-06-27 00:10:30|793.23|784.13|793.05|783.95|793.23|784.13|793.05|783.95|7
1656288640000|2022-06-27 00:10:40|793.41|784.31|793.12|784.02|793.41|784.31|793.11|784.01|7
1656288650000|2022-06-27 00:10:50|793.11|784.01|792.28|783.18|793.41|784.31|792.26|783.16|19
1656288660000|2022-06-27 00:11:00|792.5|783.4|791.46|782.36|792.5|783.4|791.28|782.18|15
1656288670000|2022-06-27 00:11:10|791.58|782.48|791.25|782.15|791.66|782.56|791.17|782.07|15
1656288680000|2022-06-27 00:11:20|791.22|782.12|790.89|781.79|791.25|782.15|790.64|781.54|17
1656288690000|2022-06-27 00:11:30|790.88|781.78|791.99|782.89|791.99|782.89|790.85|781.75|11
1656288700000|2022-06-27 00:11:40|791.44|782.34|791.61|782.51|791.61|782.51|791.05|781.95|12
1656288710000|2022-06-27 00:11:50|791.55|782.45|791.55|782.45|792.05|782.95|791.55|782.45|5
1656288720000|2022-06-27 00:12:00|791.75|782.65|791.05|781.95|791.75|782.65|791.05|781.95|5
1656288730000|2022-06-27 00:12:10|791.1|782|792.05|782.95|792.05|782.95|791.1|782|6
1656288740000|2022-06-27 00:12:20|792.13|783.03|792.13|783.03|792.44|783.34|792.13|783.03|5
1656288750000|2022-06-27 00:12:30|792.15|783.05|792.25|783.15|792.25|783.15|792.12|783.02|6
1656288760000|2022-06-27 00:12:40|792.05|782.95|791.66|782.56|792.05|782.95|791.52|782.42|11
1656288770000|2022-06-27 00:12:50|791.65|782.55|789.05|779.95|791.65|782.55|789.05|779.95|23
1656288780000|2022-06-27 00:13:00|789.6|780.5|788.53|779.43|789.6|780.5|788.05|778.95|32
1656288790000|2022-06-27 00:13:10|788.54|779.44|788.27|779.17|788.61|779.51|788.19|779.09|11
1656288800000|2022-06-27 00:13:20|788.69|779.59|789.5|780.4|789.5|780.4|788.19|779.09|23
1656288810000|2022-06-27 00:13:30|789.55|780.45|791.72|782.62|792.07|782.97|789.55|780.45|20
1656288820000|2022-06-27 00:13:40|791.33|782.23|792.44|783.34|793.05|783.95|791.33|782.23|16
1656288830000|2022-06-27 00:13:50|792.33|783.23|791.49|782.39|792.33|783.23|791.3|782.2|9
1656288840000|2022-06-27 00:14:00|791.5|782.4|791.29|782.19|791.8|782.7|791.05|781.95|16
1656288850000|2022-06-27 00:14:10|791.52|782.42|791.31|782.21|792.05|782.95|791.2|782.1|13
1656288860000|2022-06-27 00:14:20|791.56|782.46|791.75|782.65|792.25|783.15|791.15|782.05|12
1656288870000|2022-06-27 00:14:30|791.9|782.8|791.15|782.05|791.9|782.8|790.48|781.38|15
1656288880000|2022-06-27 00:14:40|791.16|782.06|791.05|781.95|791.16|782.06|791.05|781.95|3
1656288890000|2022-06-27 00:14:50|791.25|782.15|790.55|781.45|791.25|782.15|790.55|781.45|3
1656288900000|2022-06-27 00:15:00|790.7|781.6|789.58|780.48|790.7|781.6|789.52|780.42|24
1656288910000|2022-06-27 00:15:10|789.53|780.43|789.45|780.35|789.53|780.43|789.13|780.03|7
1656288920000|2022-06-27 00:15:20|789.15|780.05|790.05|780.95|790.05|780.95|789.15|780.05|7
1656288930000|2022-06-27 00:15:30|790.02|780.92|790.05|780.95|790.1|781|789.85|780.75|10
1656288940000|2022-06-27 00:15:40|790.51|781.41|790.13|781.03|790.51|781.41|790.12|781.02|13
1656288950000|2022-06-27 00:15:50|790.15|781.05|790.46|781.36|790.46|781.36|790.13|781.03|6
1656288960000|2022-06-27 00:16:00|790.13|781.03|790.46|781.36|790.51|781.41|790.13|781.03|9
1656288970000|2022-06-27 00:16:10|790.31|781.21|791.05|781.95|791.05|781.95|790.3|781.2|9
1656288980000|2022-06-27 00:16:20|790.98|781.88|791.4|782.3|791.45|782.35|790.98|781.88|6
1656288990000|2022-06-27 00:16:30|791.23|782.13|791.1|782|791.45|782.35|791.1|782|13
1656289000000|2022-06-27 00:16:40|791.12|782.02|791.05|781.95|791.12|782.02|790.37|781.27|8
1656289010000|2022-06-27 00:16:50|791|781.9|791.05|781.95|791.22|782.12|791|781.9|5
1656289020000|2022-06-27 00:17:00|791.4|782.3|791.05|781.95|791.4|782.3|791.05|781.95|2
1656289030000|2022-06-27 00:17:10|791.3|782.2|790.5|781.4|791.3|782.2|790.36|781.26|9
1656289040000|2022-06-27 00:17:20|790.15|781.05|790.92|781.82|790.92|781.82|790.15|781.05|3
1656289050000|2022-06-27 00:17:30|790.96|781.86|790.42|781.32|790.96|781.86|790.42|781.32|5
1656289060000|2022-06-27 00:17:40|790.7|781.6|790.92|781.82|790.92|781.82|790.2|781.1|4
1656289070000|2022-06-27 00:17:50|790.78|781.68|790.55|781.45|790.78|781.68|790.55|781.45|4
1656289080000|2022-06-27 00:18:00|790.6|781.5|790.05|780.95|790.6|781.5|789.45|780.35|17
1656289090000|2022-06-27 00:18:10|789.7|780.6|789.55|780.45|789.7|780.6|789.2|780.1|6
1656289100000|2022-06-27 00:18:20|789.57|780.47|789.67|780.57|789.67|780.57|789.41|780.31|5
1656289110000|2022-06-27 00:18:30|789.7|780.6|789.55|780.45|790.05|780.95|789.55|780.45|5
1656289120000|2022-06-27 00:18:40|789.7|780.6|790.95|781.85|791.14|782.04|789.65|780.55|17
1656289130000|2022-06-27 00:18:50|791.1|782|790.85|781.75|791.1|782|790.85|781.75|2
1656289140000|2022-06-27 00:19:00|790.88|781.78|790.59|781.49|790.88|781.78|790.53|781.43|7
1656289150000|2022-06-27 00:19:10|790.3|781.2|790.92|781.82|790.92|781.82|790.3|781.2|3
1656289160000|2022-06-27 00:19:20|790.97|781.87|790.92|781.82|790.97|781.87|790.2|781.1|6
1656289170000|2022-06-27 00:19:30|790.9|781.8|792.05|782.95|792.05|782.95|790.8|781.7|22
1656289180000|2022-06-27 00:19:40|791.8|782.7|791.48|782.38|791.8|782.7|791.05|781.95|12
1656289190000|2022-06-27 00:19:50|791.05|781.95|791.05|781.95|791.44|782.34|791.05|781.95|8
1656289200000|2022-06-27 00:20:00|791.35|782.25|791.05|781.95|791.4|782.3|791.05|781.95|7
1656289210000|2022-06-27 00:20:10|791.1|782|791.05|781.95|791.1|782|791.05|781.95|2
1656289220000|2022-06-27 00:20:20|791.3|782.2|791.05|781.95|791.3|782.2|791.05|781.95|3
1656289230000|2022-06-27 00:20:30|791.35|782.25|791.05|781.95|791.4|782.3|791.05|781.95|3
1656289240000|2022-06-27 00:20:40|791.3|782.2|791.12|782.02|791.55|782.45|791.12|782.02|6
1656289260000|2022-06-27 00:21:00|791.15|782.05|791.91|782.81|791.91|782.81|791.15|782.05|6
1656289270000|2022-06-27 00:21:10|791.8|782.7|791.55|782.45|791.8|782.7|791.55|782.45|3
1656289280000|2022-06-27 00:21:20|791.7|782.6|792.05|782.95|792.87|783.77|791.7|782.6|12
1656289290000|2022-06-27 00:21:30|792.2|783.1|792.35|783.25|792.35|783.25|792.05|782.95|4
1656289300000|2022-06-27 00:21:40|792.4|783.3|793|783.9|793|783.9|792.15|783.05|10
1656289310000|2022-06-27 00:21:50|792.85|783.75|792.65|783.55|792.85|783.75|792.2|783.1|5
1656289320000|2022-06-27 00:22:00|792.75|783.65|793.05|783.95|793.05|783.95|792.7|783.6|11
1656289330000|2022-06-27 00:22:10|793.45|784.35|793.55|784.45|793.91|784.81|793.05|783.95|6
1656289340000|2022-06-27 00:22:20|793.6|784.5|793.6|784.5|793.75|784.65|793.55|784.45|5
1656289350000|2022-06-27 00:22:30|793.25|784.15|793.93|784.83|793.96|784.86|793.25|784.15|10
1656289360000|2022-06-27 00:22:40|793.55|784.45|793.2|784.1|793.55|784.45|793.2|784.1|2
1656289370000|2022-06-27 00:22:50|793.58|784.48|794.35|785.25|794.35|785.25|793.58|784.48|9
1656289380000|2022-06-27 00:23:00|794.15|785.05|795.54|786.44|796.05|786.95|794.15|785.05|21
1656289390000|2022-06-27 00:23:10|795.3|786.2|796.05|786.95|796.05|786.95|795.05|785.95|7
1656289400000|2022-06-27 00:23:20|795.8|786.7|796.63|787.53|796.63|787.53|795.55|786.45|12
1656289410000|2022-06-27 00:23:30|796.59|787.49|796.64|787.54|796.84|787.74|796.31|787.21|15
1656289420000|2022-06-27 00:23:40|796.2|787.1|796.9|787.8|797.05|787.95|796.05|786.95|12
1656289430000|2022-06-27 00:23:50|796.55|787.45|796.05|786.95|796.55|787.45|796.05|786.95|10
1656289440000|2022-06-27 00:24:00|796.1|787|796.05|786.95|796.4|787.3|796.05|786.95|3
1656289450000|2022-06-27 00:24:10|796.5|787.4|796.05|786.95|796.5|787.4|796.05|786.95|5
1656289460000|2022-06-27 00:24:20|796.2|787.1|796.05|786.95|796.2|787.1|796.05|786.95|2
1656289470000|2022-06-27 00:24:30|796.25|787.15|796.05|786.95|796.35|787.25|796.05|786.95|3
1656289480000|2022-06-27 00:24:40|796.25|787.15|796.05|786.95|796.25|787.15|796.05|786.95|2
1656289490000|2022-06-27 00:24:50|796.25|787.15|796.05|786.95|796.35|787.25|796.05|786.95|3
1656289500000|2022-06-27 00:25:00|796.45|787.35|796.94|787.84|797.05|787.95|796.3|787.2|17
1656289510000|2022-06-27 00:25:10|796.93|787.83|797.05|787.95|797.5|788.4|796.92|787.82|6
1656289520000|2022-06-27 00:25:20|797.4|788.3|797.05|787.95|797.4|788.3|797.05|787.95|4
1656289530000|2022-06-27 00:25:30|797|787.9|796.91|787.81|797.06|787.96|796.45|787.35|19
1656289540000|2022-06-27 00:25:40|796.66|787.56|795.75|786.65|796.7|787.6|795.39|786.29|15
1656289550000|2022-06-27 00:25:50|795.65|786.55|795.72|786.62|795.85|786.75|795.45|786.35|11
1656289560000|2022-06-27 00:26:00|795.7|786.6|795.17|786.07|796.05|786.95|795.05|785.95|14
1656289570000|2022-06-27 00:26:10|795.51|786.41|795.17|786.07|795.51|786.41|795.09|785.99|11
1656289580000|2022-06-27 00:26:20|795.14|786.04|794.55|785.45|795.32|786.22|794.47|785.37|12
1656289590000|2022-06-27 00:26:30|794.67|785.57|794.55|785.45|794.67|785.57|794.15|785.05|9
1656289600000|2022-06-27 00:26:40|794.75|785.65|794.7|785.6|794.75|785.65|794.7|785.6|2
1656289610000|2022-06-27 00:26:50|794.9|785.8|795.05|785.95|795.05|785.95|794.75|785.65|3
1656289620000|2022-06-27 00:27:00|794.9|785.8|794.75|785.65|794.9|785.8|794.75|785.65|2
1656289630000|2022-06-27 00:27:10|794.82|785.72|795.05|785.95|795.05|785.95|794.75|785.65|4
1656289640000|2022-06-27 00:27:20|794.9|785.8|795.2|786.1|795.2|786.1|794.9|785.8|4
1656289650000|2022-06-27 00:27:30|795.05|785.95|795.05|785.95|795.05|785.95|795.05|785.95|1
1656289660000|2022-06-27 00:27:40|795|785.9|794.75|785.65|795|785.9|794.75|785.65|5
1656289670000|2022-06-27 00:27:50|795.05|785.95|795.05|785.95|795.3|786.2|795.01|785.91|5
1656289680000|2022-06-27 00:28:00|795.15|786.05|795.35|786.25|795.35|786.25|795.05|785.95|5
1656289690000|2022-06-27 00:28:10|795.05|785.95|795.05|785.95|795.05|785.95|795.05|785.95|1
1656289710000|2022-06-27 00:28:30|795.33|786.23|795.05|785.95|795.33|786.23|795.05|785.95|3
1656289730000|2022-06-27 00:28:50|795.35|786.25|795.35|786.25|795.35|786.25|795.05|785.95|4
1656289740000|2022-06-27 00:29:00|795.5|786.4|795.15|786.05|795.5|786.4|795.15|786.05|7
1656289750000|2022-06-27 00:29:10|795.2|786.1|795.88|786.78|795.95|786.85|795.15|786.05|11
1656289760000|2022-06-27 00:29:20|795.95|786.85|795.6|786.5|795.95|786.85|795.2|786.1|7
1656289770000|2022-06-27 00:29:30|795.84|786.74|795.7|786.6|795.95|786.85|795.55|786.45|8
1656289780000|2022-06-27 00:29:40|795.38|786.28|795.73|786.63|795.73|786.63|795.38|786.28|3
1656289790000|2022-06-27 00:29:50|795.59|786.49|794.74|785.64|795.59|786.49|794.55|785.45|10
1656289800000|2022-06-27 00:30:00|794.64|785.54|794.59|785.49|794.84|785.74|794.59|785.49|11
1656289810000|2022-06-27 00:30:10|794.2|785.1|795.4|786.3|795.4|786.3|794.2|785.1|12
1656289820000|2022-06-27 00:30:20|795.15|786.05|796.08|786.98|796.14|787.04|795.15|786.05|13
1656289830000|2022-06-27 00:30:30|796.57|787.47|796.47|787.37|796.57|787.47|796.14|787.04|10
1656289840000|2022-06-27 00:30:40|796.29|787.19|796.47|787.37|796.47|787.37|796.05|786.95|4
1656289850000|2022-06-27 00:30:50|796.2|787.1|796.47|787.37|796.47|787.37|796.2|787.1|5
1656289860000|2022-06-27 00:31:00|796.23|787.13|796.47|787.37|796.47|787.37|796.23|787.13|6
1656289870000|2022-06-27 00:31:10|796.23|787.13|796.47|787.37|796.47|787.37|796.05|786.95|10
1656289880000|2022-06-27 00:31:20|796.23|787.13|796.23|787.13|796.23|787.13|796.23|787.13|1
1656289890000|2022-06-27 00:31:30|796.26|787.16|796.05|786.95|796.31|787.21|796.05|786.95|5
1656289900000|2022-06-27 00:31:40|796.6|787.5|796.2|787.1|796.6|787.5|796.05|786.95|9
1656289910000|2022-06-27 00:31:50|796.22|787.12|796.39|787.29|796.39|787.29|796.22|787.12|2
1656289920000|2022-06-27 00:32:00|796.22|787.12|795.71|786.61|796.39|787.29|795.55|786.45|9
1656289930000|2022-06-27 00:32:10|795.7|786.6|796.05|786.95|796.05|786.95|795.2|786.1|7
1656289940000|2022-06-27 00:32:20|796|786.9|796.05|786.95|796.05|786.95|796|786.9|2
1656289960000|2022-06-27 00:32:40|795.9|786.8|796.05|786.95|796.05|786.95|795.8|786.7|4
1656289980000|2022-06-27 00:33:00|795.93|786.83|795.8|786.7|796|786.9|795.8|786.7|3
1656289990000|2022-06-27 00:33:10|795.9|786.8|795.9|786.8|795.9|786.8|795.9|786.8|1
1656290000000|2022-06-27 00:33:20|795.75|786.65|796.05|786.95|796.05|786.95|795.75|786.65|2
1656290010000|2022-06-27 00:33:30|796.1|787|797.03|787.93|797.03|787.93|796|786.9|13
1656290020000|2022-06-27 00:33:40|797.04|787.94|798.7|789.6|798.95|789.85|797.04|787.94|25
1656290030000|2022-06-27 00:33:50|798.55|789.45|797.24|788.14|798.57|789.47|797.24|788.14|14
1656290040000|2022-06-27 00:34:00|797.25|788.15|797.99|788.89|798.05|788.95|797.05|787.95|15
1656290050000|2022-06-27 00:34:10|797.87|788.77|797.62|788.52|797.87|788.77|797.62|788.52|2
1656290060000|2022-06-27 00:34:20|797.41|788.31|797.55|788.45|797.77|788.67|797.2|788.1|9
1656290070000|2022-06-27 00:34:30|797.78|788.68|797.17|788.07|797.9|788.8|797.17|788.07|10
1656290080000|2022-06-27 00:34:40|797.14|788.04|797.25|788.15|797.45|788.35|797.14|788.04|5
1656290090000|2022-06-27 00:34:50|797.24|788.14|796.17|787.07|797.26|788.16|796.05|786.95|23
1656290100000|2022-06-27 00:35:00|796.13|787.03|796.6|787.5|796.6|787.5|795.9|786.8|10
1656290110000|2022-06-27 00:35:10|796.65|787.55|796.8|787.7|797|787.9|796.55|787.45|8
1656290120000|2022-06-27 00:35:20|796.89|787.79|796.8|787.7|797.1|788|796.8|787.7|6
1656290130000|2022-06-27 00:35:30|796.95|787.85|796.95|787.85|797.06|787.96|796.95|787.85|3
1656290140000|2022-06-27 00:35:40|797.05|787.95|797.99|788.89|797.99|788.89|797|787.9|12
1656290150000|2022-06-27 00:35:50|798.12|789.02|797.55|788.45|798.17|789.07|797.2|788.1|15
1656290160000|2022-06-27 00:36:00|797.58|788.48|797.55|788.45|797.58|788.48|797.55|788.45|2
1656290170000|2022-06-27 00:36:10|797.6|788.5|797.15|788.05|797.6|788.5|797.15|788.05|3
1656290180000|2022-06-27 00:36:20|797.2|788.1|797.2|788.1|797.95|788.85|797.2|788.1|5
1656290190000|2022-06-27 00:36:30|797.57|788.47|797.05|787.95|797.65|788.55|797.05|787.95|7
1656290210000|2022-06-27 00:36:50|797.2|788.1|797.55|788.45|797.55|788.45|797.2|788.1|3
1656290220000|2022-06-27 00:37:00|797.85|788.75|797.9|788.8|797.9|788.8|797.73|788.63|5
1656290230000|2022-06-27 00:37:10|797.78|788.68|797.51|788.41|797.9|788.8|797.51|788.41|5
1656290240000|2022-06-27 00:37:20|797.6|788.5|797.6|788.5|797.6|788.5|797.43|788.33|3
1656290250000|2022-06-27 00:37:30|797.8|788.7|798.8|789.7|799.05|789.95|797.7|788.6|14
1656290260000|2022-06-27 00:37:40|798.65|789.55|798.05|788.95|798.65|789.55|798.05|788.95|7
1656290270000|2022-06-27 00:37:50|798.2|789.1|797.9|788.8|798.2|789.1|797.9|788.8|5
1656290280000|2022-06-27 00:38:00|798.1|789|797.85|788.75|798.1|789|797.85|788.75|3
1656290290000|2022-06-27 00:38:10|798.1|789|798.05|788.95|798.1|789|797.85|788.75|6
1656290300000|2022-06-27 00:38:20|797.86|788.76|797.24|788.14|797.86|788.76|797.05|787.95|9
1656290310000|2022-06-27 00:38:30|797.75|788.65|797.29|788.19|797.75|788.65|797.05|787.95|8
1656290320000|2022-06-27 00:38:40|797.26|788.16|796.6|787.5|797.29|788.19|796.43|787.33|18
1656290330000|2022-06-27 00:38:50|796.43|787.33|795.19|786.09|796.43|787.33|795.05|785.95|18
1656290340000|2022-06-27 00:39:00|795.12|786.02|794.61|785.51|795.13|786.03|794.33|785.23|10
1656290350000|2022-06-27 00:39:10|794.33|785.23|794.14|785.04|794.48|785.38|794.05|784.95|19
1656290360000|2022-06-27 00:39:20|794.05|784.95|794.15|785.05|794.2|785.1|794.05|784.95|4
1656290370000|2022-06-27 00:39:30|794.5|785.4|794.05|784.95|794.5|785.4|794.05|784.95|5
1656290380000|2022-06-27 00:39:40|794.3|785.2|794.05|784.95|794.35|785.25|794.05|784.95|5
1656290390000|2022-06-27 00:39:50|794.3|785.2|794.05|784.95|794.3|785.2|793.9|784.8|15
1656290400000|2022-06-27 00:40:00|793.9|784.8|795.05|785.95|795.05|785.95|793.9|784.8|16
1656290410000|2022-06-27 00:40:10|794.65|785.55|794.56|785.46|794.65|785.55|794.34|785.24|5
1656290420000|2022-06-27 00:40:20|794.15|785.05|794.15|785.05|794.15|785.05|794.15|785.05|1
1656290430000|2022-06-27 00:40:30|794.56|785.46|793.8|784.7|794.61|785.51|793.8|784.7|13
1656290440000|2022-06-27 00:40:40|794.05|784.95|794.2|785.1|794.2|785.1|793.9|784.8|6
1656290450000|2022-06-27 00:40:50|794.05|784.95|794.93|785.83|794.95|785.85|794.01|784.91|8
1656290460000|2022-06-27 00:41:00|794.83|785.73|795.05|785.95|795.1|786|794.83|785.73|7
1656290470000|2022-06-27 00:41:10|795.2|786.1|797.65|788.55|797.68|788.58|795.2|786.1|25
1656290480000|2022-06-27 00:41:20|797.6|788.5|797.05|787.95|797.71|788.61|797|787.9|13
1656290500000|2022-06-27 00:41:40|796.9|787.8|796.55|787.45|797.05|787.95|796.55|787.45|3
1656290510000|2022-06-27 00:41:50|796.2|787.1|797.05|787.95|797.05|787.95|796.2|787.1|8
1656290520000|2022-06-27 00:42:00|796.99|787.89|797.05|787.95|797.55|788.45|796.99|787.89|14
1656290530000|2022-06-27 00:42:10|797.06|787.96|797.13|788.03|797.13|788.03|797|787.9|5
1656290540000|2022-06-27 00:42:20|797.05|787.95|797.05|787.95|797.2|788.1|796.35|787.25|17
1656290550000|2022-06-27 00:42:30|796.7|787.6|797.05|787.95|797.05|787.95|796.7|787.6|5
1656290560000|2022-06-27 00:42:40|796.8|787.7|797|787.9|797.05|787.95|796.8|787.7|4
1656290570000|2022-06-27 00:42:50|796.8|787.7|796.85|787.75|796.9|787.8|796.75|787.65|5
1656290580000|2022-06-27 00:43:00|796.67|787.57|796.22|787.12|797.05|787.95|796.05|786.95|10
1656290590000|2022-06-27 00:43:10|796.05|786.95|796.05|786.95|796.05|786.95|796.05|786.95|1
1656290610000|2022-06-27 00:43:30|796.4|787.3|796.55|787.45|796.6|787.5|796.2|787.1|6
1656290630000|2022-06-27 00:43:50|796.79|787.69|796.85|787.75|796.85|787.75|796.79|787.69|6
1656290640000|2022-06-27 00:44:00|796.65|787.55|796.63|787.53|796.65|787.55|796.63|787.53|2
1656290650000|2022-06-27 00:44:10|796.53|787.43|796.4|787.3|796.55|787.45|796.4|787.3|3
1656290660000|2022-06-27 00:44:20|796.72|787.62|797.05|787.95|797.15|788.05|796.5|787.4|12
1656290670000|2022-06-27 00:44:30|797.44|788.34|796.43|787.33|797.44|788.34|796.11|787.01|17
1656290680000|2022-06-27 00:44:40|796.44|787.34|796.59|787.49|796.8|787.7|796.23|787.13|8
1656290690000|2022-06-27 00:44:50|796.3|787.2|797.43|788.33|797.43|788.33|796.2|787.1|13
1656290700000|2022-06-27 00:45:00|797.55|788.45|797.05|787.95|798.05|788.95|797.05|787.95|15
1656290710000|2022-06-27 00:45:10|797.55|788.45|796.64|787.54|797.75|788.65|796.32|787.22|17
1656290720000|2022-06-27 00:45:20|796.66|787.56|796.55|787.45|797.05|787.95|796.21|787.11|6
1656290730000|2022-06-27 00:45:30|796.5|787.4|796.3|787.2|796.6|787.5|796.3|787.2|3
1656290740000|2022-06-27 00:45:40|797.05|787.95|797.05|787.95|797.05|787.95|796.7|787.6|6
1656290750000|2022-06-27 00:45:50|797|787.9|798|788.9|798.15|789.05|797|787.9|10
1656290760000|2022-06-27 00:46:00|798.25|789.15|798.59|789.49|798.59|789.49|798.19|789.09|11
1656290770000|2022-06-27 00:46:10|798.26|789.16|798.26|789.16|798.59|789.49|798.26|789.16|3
1656290780000|2022-06-27 00:46:20|798.19|789.09|798.15|789.05|798.52|789.42|798.05|788.95|8
1656290790000|2022-06-27 00:46:30|798.05|788.95|798.1|789|798.1|789|798.05|788.95|4
1656290800000|2022-06-27 00:46:40|798.05|788.95|798.05|788.95|798.05|788.95|798.05|788.95|1
1656290810000|2022-06-27 00:46:50|798.52|789.42|798.14|789.04|798.52|789.42|798.02|788.92|10
1656290820000|2022-06-27 00:47:00|797.9|788.8|798.05|788.95|798.1|789|797.85|788.75|7
1656290840000|2022-06-27 00:47:20|798.2|789.1|798.05|788.95|798.35|789.25|798.05|788.95|3
1656290850000|2022-06-27 00:47:30|798.48|789.38|798.23|789.13|798.48|789.38|798.2|789.1|4
1656290860000|2022-06-27 00:47:40|798.41|789.31|798.05|788.95|798.41|789.31|798.05|788.95|3
1656290870000|2022-06-27 00:47:50|798.43|789.33|798.24|789.14|798.5|789.4|798.24|789.14|5
1656290880000|2022-06-27 00:48:00|798.15|789.05|798.15|789.05|798.2|789.1|798.15|789.05|3
1656290890000|2022-06-27 00:48:10|798.39|789.29|798.25|789.15|798.65|789.55|798.25|789.15|6
1656290900000|2022-06-27 00:48:20|798.58|789.48|797.86|788.76|798.58|789.48|797.7|788.6|13
1656290910000|2022-06-27 00:48:30|797.85|788.75|796.69|787.59|797.86|788.76|796.52|787.42|18
1656290920000|2022-06-27 00:48:40|796.68|787.58|795.05|785.95|796.69|787.59|795.05|785.95|27
1656290930000|2022-06-27 00:48:50|795.46|786.36|795.15|786.05|795.46|786.36|795.13|786.03|10
1656290940000|2022-06-27 00:49:00|795.45|786.35|794.34|785.24|795.46|786.36|794.29|785.19|16
1656290950000|2022-06-27 00:49:10|794.29|785.19|793.99|784.89|794.45|785.35|793.51|784.41|18
1656290960000|2022-06-27 00:49:20|794.05|784.95|793.46|784.36|794.05|784.95|793.05|783.95|9
1656290970000|2022-06-27 00:49:30|793.51|784.41|793.05|783.95|794.05|784.95|793.05|783.95|8
1656290980000|2022-06-27 00:49:40|793.2|784.1|794.05|784.95|794.05|784.95|793.2|784.1|5
1656290990000|2022-06-27 00:49:50|793.95|784.85|794.05|784.95|794.05|784.95|793.7|784.6|4
1656291000000|2022-06-27 00:50:00|793.8|784.7|794.55|785.45|794.55|785.45|793.7|784.6|7
1656291010000|2022-06-27 00:50:10|794.05|784.95|794.25|785.15|794.55|785.45|794|784.9|9
1656291020000|2022-06-27 00:50:20|794.22|785.12|794.99|785.89|795.05|785.95|794.17|785.07|17
1656291030000|2022-06-27 00:50:30|795|785.9|796.42|787.32|796.6|787.5|795|785.9|22
1656291040000|2022-06-27 00:50:40|796.2|787.1|797.05|787.95|797.05|787.95|796.15|787.05|14
1656291050000|2022-06-27 00:50:50|796.7|787.6|796.48|787.38|796.7|787.6|796.48|787.38|6
1656291060000|2022-06-27 00:51:00|796.53|787.43|796.15|787.05|796.53|787.43|796.15|787.05|3
1656291070000|2022-06-27 00:51:10|796.6|787.5|796.05|786.95|796.6|787.5|796.05|786.95|3
1656291090000|2022-06-27 00:51:30|796.3|787.2|796.4|787.3|796.4|787.3|796.3|787.2|4
1656291100000|2022-06-27 00:51:40|796.15|787.05|796.15|787.05|796.15|787.05|796.15|787.05|1
1656291120000|2022-06-27 00:52:00|796.3|787.2|796.93|787.83|796.93|787.83|796.14|787.04|9
1656291130000|2022-06-27 00:52:10|796.55|787.45|796.2|787.1|796.55|787.45|796.2|787.1|4
1656291140000|2022-06-27 00:52:20|796.5|787.4|796.45|787.35|796.5|787.4|796.45|787.35|2
1656291150000|2022-06-27 00:52:30|796.39|787.29|796.45|787.35|796.45|787.35|796.05|786.95|4
1656291160000|2022-06-27 00:52:40|796.05|786.95|796.1|787|796.45|787.35|796.05|786.95|7
1656291170000|2022-06-27 00:52:50|796.13|787.03|794.52|785.42|796.13|787.03|794.28|785.18|23
1656291180000|2022-06-27 00:53:00|794.28|785.18|794.26|785.16|794.29|785.19|794.16|785.06|9
1656291190000|2022-06-27 00:53:10|794.1|785|793.05|783.95|794.1|785|792.17|783.07|25
1656291200000|2022-06-27 00:53:20|792.95|783.85|793.05|783.95|793.05|783.95|792.95|783.85|5
1656291210000|2022-06-27 00:53:30|792.55|783.45|793.05|783.95|793.64|784.54|792.55|783.45|23
1656291220000|2022-06-27 00:53:40|793.3|784.2|792.55|783.45|793.3|784.2|792.05|782.95|6
1656291230000|2022-06-27 00:53:50|793.05|783.95|793.05|783.95|793.05|783.95|792.8|783.7|3
1656291240000|2022-06-27 00:54:00|792.8|783.7|793.05|783.95|793.05|783.95|792.7|783.6|5
1656291250000|2022-06-27 00:54:10|792.72|783.62|792.47|783.37|792.72|783.62|792.05|782.95|10
1656291260000|2022-06-27 00:54:20|792.4|783.3|792.9|783.8|792.9|783.8|792.15|783.05|11
1656291270000|2022-06-27 00:54:30|792.94|783.84|793.05|783.95|793.55|784.45|792.88|783.78|11
1656291280000|2022-06-27 00:54:40|793.58|784.48|793.05|783.95|793.58|784.48|793.05|783.95|9
1656291290000|2022-06-27 00:54:50|793.08|783.98|793.16|784.06|793.16|784.06|793.05|783.95|4
1656291300000|2022-06-27 00:55:00|793.47|784.37|793.05|783.95|793.47|784.37|793.05|783.95|11
1656291310000|2022-06-27 00:55:10|793.2|784.1|793.35|784.25|793.35|784.25|793.2|784.1|2
1656291320000|2022-06-27 00:55:20|793.05|783.95|793.1|784|793.24|784.14|793.05|783.95|4
1656291330000|2022-06-27 00:55:30|793.04|783.94|792.88|783.78|793.04|783.94|792.85|783.75|5
1656291340000|2022-06-27 00:55:40|792.89|783.79|792.89|783.79|792.89|783.79|792.89|783.79|1
1656291350000|2022-06-27 00:55:50|792.8|783.7|792.18|783.08|792.8|783.7|792.15|783.05|10
1656291360000|2022-06-27 00:56:00|791.9|782.8|792.05|782.95|792.05|782.95|791.75|782.65|3
1656291370000|2022-06-27 00:56:10|791.85|782.75|791.63|782.53|791.85|782.75|791.6|782.5|4
1656291380000|2022-06-27 00:56:20|791.35|782.25|791.3|782.2|791.35|782.25|790.38|781.28|14
1656291390000|2022-06-27 00:56:30|791.66|782.56|792.65|783.55|792.67|783.57|791.5|782.4|14
1656291400000|2022-06-27 00:56:40|792.75|783.65|793.05|783.95|793.05|783.95|792.33|783.23|12
1656291410000|2022-06-27 00:56:50|792.85|783.75|794.88|785.78|795.05|785.95|792.85|783.75|21
1656291420000|2022-06-27 00:57:00|795.09|785.99|795.7|786.6|796.05|786.95|795.05|785.95|14
1656291430000|2022-06-27 00:57:10|795.5|786.4|795.13|786.03|795.6|786.5|795.05|785.95|6
1656291440000|2022-06-27 00:57:20|795.15|786.05|795.69|786.59|796.15|787.05|795.15|786.05|11
1656291450000|2022-06-27 00:57:30|795.7|786.6|795.45|786.35|795.8|786.7|795.05|785.95|9
1656291460000|2022-06-27 00:57:40|795.05|785.95|794.6|785.5|795.45|786.35|794.6|785.5|8
1656291470000|2022-06-27 00:57:50|794.58|785.48|793.65|784.55|794.6|785.5|793.19|784.09|18
1656291480000|2022-06-27 00:58:00|793.5|784.4|793.65|784.55|793.68|784.58|793.5|784.4|7
1656291490000|2022-06-27 00:58:10|793.52|784.42|795.05|785.95|795.09|785.99|793.52|784.42|22
1656291510000|2022-06-27 00:58:30|794.9|785.8|795.05|785.95|795.05|785.95|794.9|785.8|5
1656291520000|2022-06-27 00:58:40|795.23|786.13|795.1|786|795.27|786.17|795.1|786|5
1656291530000|2022-06-27 00:58:50|794.95|785.85|795.4|786.3|795.4|786.3|794.9|785.8|5
1656291540000|2022-06-27 00:59:00|795.15|786.05|797.49|788.39|797.96|788.86|795.15|786.05|30
1656291550000|2022-06-27 00:59:10|797.5|788.4|797.15|788.05|798.08|788.98|797.09|787.99|13
1656291560000|2022-06-27 00:59:20|797.05|787.95|797.15|788.05|797.5|788.4|797.05|787.95|12
1656291570000|2022-06-27 00:59:30|797.16|788.06|797.13|788.03|797.5|788.4|796.55|787.45|19
1656291580000|2022-06-27 00:59:40|797.12|788.02|797.09|787.99|797.33|788.23|797.05|787.95|19
1656291590000|2022-06-27 00:59:50|797.1|788|797.1|788|797.29|788.19|797.05|787.95|4
1656291600000|2022-06-27 01:00:00|797.13|788.03|797.1|788|797.25|788.15|796.42|787.32|25
1656291610000|2022-06-27 01:00:10|797.11|788.01|796.59|787.49|797.21|788.11|796.59|787.49|13
1656291620000|2022-06-27 01:00:20|796.69|787.59|796.14|787.04|796.8|787.7|795.95|786.85|15
1656291630000|2022-06-27 01:00:30|796.15|787.05|796.09|786.99|796.15|787.05|796.05|786.95|5
1656291640000|2022-06-27 01:00:40|796.11|787.01|796.45|787.35|796.45|787.35|796.05|786.95|6
1656291650000|2022-06-27 01:00:50|796.65|787.55|796.05|786.95|796.65|787.55|796.05|786.95|3
1656291660000|2022-06-27 01:01:00|796.53|787.43|795.59|786.49|796.53|787.43|795.36|786.26|20
1656291670000|2022-06-27 01:01:10|795.58|786.48|795.73|786.63|795.73|786.63|795.34|786.24|5
1656291680000|2022-06-27 01:01:20|795.72|786.62|795.56|786.46|795.72|786.62|795.25|786.15|7
1656291690000|2022-06-27 01:01:30|795.45|786.35|795.05|785.95|795.45|786.35|795.05|785.95|2
1656291700000|2022-06-27 01:01:40|795.55|786.45|795.05|785.95|795.55|786.45|795.05|785.95|6
1656291720000|2022-06-27 01:02:00|795.56|786.46|795.12|786.02|795.56|786.46|795.02|785.92|16
1656291730000|2022-06-27 01:02:10|795.11|786.01|795.05|785.95|795.18|786.08|795.02|785.92|9
1656291740000|2022-06-27 01:02:20|794.95|785.85|794.71|785.61|794.95|785.85|794.65|785.55|7
1656291750000|2022-06-27 01:02:30|794.61|785.51|794.82|785.72|794.82|785.72|794.3|785.2|6
1656291760000|2022-06-27 01:02:40|794.79|785.69|794.63|785.53|794.79|785.69|794.15|785.05|5
1656291770000|2022-06-27 01:02:50|794.82|785.72|794.2|785.1|794.82|785.72|794.2|785.1|5
1656291780000|2022-06-27 01:03:00|794.4|785.3|794.2|785.1|794.82|785.72|794.2|785.1|3
1656291800000|2022-06-27 01:03:20|794.8|785.7|794.21|785.11|794.8|785.7|794.05|784.95|8
1656291810000|2022-06-27 01:03:30|794.19|785.09|794.03|784.93|794.22|785.12|794.03|784.93|8
1656291820000|2022-06-27 01:03:40|794.05|784.95|793.61|784.51|794.14|785.04|793.42|784.32|15
1656291830000|2022-06-27 01:03:50|794.11|785.01|794.05|784.95|794.11|785.01|793.9|784.8|7
1656291840000|2022-06-27 01:04:00|794.3|785.2|794.05|784.95|794.3|785.2|793.25|784.15|10
1656291850000|2022-06-27 01:04:10|793.9|784.8|793.9|784.8|793.9|784.8|793.9|784.8|1
1656291860000|2022-06-27 01:04:20|793.94|784.84|793.9|784.8|793.95|784.85|793.9|784.8|4
1656291870000|2022-06-27 01:04:30|794.05|784.95|794.05|784.95|794.05|784.95|794.05|784.95|1
1656291880000|2022-06-27 01:04:40|794.2|785.1|794.05|784.95|794.2|785.1|794.05|784.95|2
1656291890000|2022-06-27 01:04:50|794.15|785.05|795.04|785.94|795.04|785.94|794.15|785.05|10
1656291900000|2022-06-27 01:05:00|794.99|785.89|796.15|787.05|796.22|787.12|794.99|785.89|20
1656291910000|2022-06-27 01:05:10|796.16|787.06|796.32|787.22|796.5|787.4|795.95|786.85|16
1656291920000|2022-06-27 01:05:20|796.1|787|794.22|785.12|796.1|787|794.16|785.06|31
1656291930000|2022-06-27 01:05:30|794.2|785.1|794.45|785.35|794.45|785.35|794.18|785.08|9
1656291940000|2022-06-27 01:05:40|794.55|785.45|795.05|785.95|795.05|785.95|794.55|785.45|6
1656291960000|2022-06-27 01:06:00|794.9|785.8|795.05|785.95|795.05|785.95|794.9|785.8|3
1656291970000|2022-06-27 01:06:10|795.1|786|794.75|785.65|795.1|786|794.75|785.65|2
1656291980000|2022-06-27 01:06:20|794.7|785.6|794.28|785.18|794.7|785.6|794.05|784.95|7
1656291990000|2022-06-27 01:06:30|794.17|785.07|794.05|784.95|794.2|785.1|794.05|784.95|8
1656292000000|2022-06-27 01:06:40|794|784.9|794.05|784.95|794.05|784.95|794|784.9|2
1656292010000|2022-06-27 01:06:50|794.02|784.92|795.1|786|795.1|786|794.02|784.92|8
1656292020000|2022-06-27 01:07:00|795.05|785.95|795.78|786.68|795.78|786.68|795.05|785.95|9
1656292030000|2022-06-27 01:07:10|795.55|786.45|796.05|786.95|796.07|786.97|795.45|786.35|13
1656292040000|2022-06-27 01:07:20|796.08|786.98|795.55|786.45|796.08|786.98|795.48|786.38|14
1656292050000|2022-06-27 01:07:30|795.3|786.2|796.05|786.95|796.05|786.95|795.3|786.2|5
1656292060000|2022-06-27 01:07:40|795.55|786.45|795.7|786.6|795.8|786.7|795.55|786.45|4
1656292070000|2022-06-27 01:07:50|795.82|786.72|796|786.9|796|786.9|795.75|786.65|3
1656292080000|2022-06-27 01:08:00|796.05|786.95|795.88|786.78|796.1|787|795.85|786.75|9
1656292090000|2022-06-27 01:08:10|795.75|786.65|796.05|786.95|796.05|786.95|795.75|786.65|4
1656292100000|2022-06-27 01:08:20|796.4|787.3|796.55|787.45|796.9|787.8|796.15|787.05|8
1656292110000|2022-06-27 01:08:30|796.05|786.95|796.05|786.95|796.4|787.3|796.05|786.95|5
1656292120000|2022-06-27 01:08:40|796.15|787.05|796.9|787.8|796.9|787.8|796.15|787.05|3
1656292130000|2022-06-27 01:08:50|796.85|787.75|796.39|787.29|796.85|787.75|796.05|786.95|12
1656292140000|2022-06-27 01:09:00|796.12|787.02|794.18|785.08|796.12|787.02|794.18|785.08|21
1656292150000|2022-06-27 01:09:10|794.19|785.09|793.43|784.33|794.3|785.2|793.43|784.33|12
1656292160000|2022-06-27 01:09:20|793.52|784.42|794.05|784.95|794.05|784.95|793.15|784.05|8
1656292170000|2022-06-27 01:09:30|793.99|784.89|794.7|785.6|795.05|785.95|793.99|784.89|11
1656292180000|2022-06-27 01:09:40|794.63|785.53|794.55|785.45|794.8|785.7|794.05|784.95|14
1656292190000|2022-06-27 01:09:50|794.56|785.46|794.2|785.1|794.68|785.58|794.2|785.1|14
1656292200000|2022-06-27 01:10:00|794.19|785.09|793.21|784.11|794.22|785.12|793.2|784.1|16
1656292210000|2022-06-27 01:10:10|793.18|784.08|793.8|784.7|793.8|784.7|793.15|784.05|16
1656292220000|2022-06-27 01:10:20|793.55|784.45|793.47|784.37|793.75|784.65|793.27|784.17|9
1656292230000|2022-06-27 01:10:30|793.26|784.16|793.47|784.37|793.47|784.37|793.05|783.95|13
1656292240000|2022-06-27 01:10:40|793.05|783.95|793.05|783.95|793.05|783.95|793.05|783.95|1
1656292250000|2022-06-27 01:10:50|793.1|784|793.05|783.95|793.1|784|793.05|783.95|2
1656292260000|2022-06-27 01:11:00|793.6|784.5|793.55|784.45|793.6|784.5|793.55|784.45|2
1656292270000|2022-06-27 01:11:10|793.75|784.65|793.44|784.34|794.16|785.06|793.2|784.1|16
1656292280000|2022-06-27 01:11:20|793.45|784.35|793.8|784.7|794.12|785.02|793.45|784.35|12
1656292290000|2022-06-27 01:11:30|793.9|784.8|793.9|784.8|793.9|784.8|793.9|784.8|1
1656292300000|2022-06-27 01:11:40|794.04|784.94|793.9|784.8|794.05|784.95|793.9|784.8|3
1656292310000|2022-06-27 01:11:50|794|784.9|793.51|784.41|794|784.9|793.47|784.37|13
1656292320000|2022-06-27 01:12:00|793.18|784.08|793.55|784.45|793.85|784.75|793.18|784.08|8
1656292330000|2022-06-27 01:12:10|793.47|784.37|794.05|784.95|794.05|784.95|793.47|784.37|8
1656292340000|2022-06-27 01:12:20|793.7|784.6|793.55|784.45|794.07|784.97|793.47|784.37|13
1656292350000|2022-06-27 01:12:30|793.62|784.52|793.55|784.45|793.75|784.65|793.55|784.45|5
1656292360000|2022-06-27 01:12:40|793.7|784.6|793.37|784.27|793.7|784.6|793.19|784.09|10
1656292370000|2022-06-27 01:12:50|793.21|784.11|793.45|784.35|793.45|784.35|793.21|784.11|5
1656292380000|2022-06-27 01:13:00|793.05|783.95|793.05|783.95|793.05|783.95|793.05|783.95|1
1656292390000|2022-06-27 01:13:10|793.43|784.33|792.6|783.5|793.43|784.33|792.51|783.41|14
1656292400000|2022-06-27 01:13:20|792.43|783.33|791.15|782.05|792.52|783.42|791.05|781.95|26
1656292410000|2022-06-27 01:13:30|791.92|782.82|791.05|781.95|791.92|782.82|791.05|781.95|15
1656292420000|2022-06-27 01:13:40|791.4|782.3|791.05|781.95|791.4|782.3|791.05|781.95|9
1656292430000|2022-06-27 01:13:50|791.1|782|791.05|781.95|791.4|782.3|791|781.9|9
1656292440000|2022-06-27 01:14:00|791.12|782.02|791.05|781.95|791.45|782.35|791|781.9|5
1656292450000|2022-06-27 01:14:10|791.4|782.3|790.5|781.4|791.4|782.3|790.5|781.4|12
1656292460000|2022-06-27 01:14:20|790.51|781.41|791.15|782.05|791.15|782.05|790.15|781.05|11
1656292470000|2022-06-27 01:14:30|791.23|782.13|791.45|782.35|792|782.9|791.23|782.13|10
1656292480000|2022-06-27 01:14:40|791.47|782.37|792.15|783.05|792.43|783.33|791.45|782.35|13
1656292490000|2022-06-27 01:14:50|792.21|783.11|792.05|782.95|792.23|783.13|791.32|782.22|21
1656292500000|2022-06-27 01:15:00|792.2|783.1|792.13|783.03|792.38|783.28|792.05|782.95|8
1656292510000|2022-06-27 01:15:10|792.12|783.02|791.05|781.95|792.12|783.02|791.05|781.95|12
1656292520000|2022-06-27 01:15:20|791.3|782.2|791.15|782.05|791.73|782.63|791.14|782.04|7
1656292530000|2022-06-27 01:15:30|791.2|782.1|791.2|782.1|791.76|782.66|791.2|782.1|11
1656292540000|2022-06-27 01:15:40|791.52|782.42|791.3|782.2|791.6|782.5|791.3|782.2|5
1656292550000|2022-06-27 01:15:50|791.6|782.5|792.97|783.87|792.97|783.87|791.15|782.05|22
1656292560000|2022-06-27 01:16:00|792.15|783.05|793.09|783.99|793.12|784.02|792.15|783.05|21
1656292570000|2022-06-27 01:16:10|792.84|783.74|793.05|783.95|793.07|783.97|792.31|783.21|19
1656292580000|2022-06-27 01:16:20|793.07|783.97|792.2|783.1|793.08|783.98|792.2|783.1|15
1656292590000|2022-06-27 01:16:30|792.65|783.55|792.53|783.43|792.65|783.55|792.2|783.1|11
1656292600000|2022-06-27 01:16:40|792.5|783.4|792.59|783.49|792.59|783.49|792.3|783.2|11
1656292610000|2022-06-27 01:16:50|792.52|783.42|792.32|783.22|792.55|783.45|792.23|783.13|10
1656292620000|2022-06-27 01:17:00|792|782.9|792.2|783.1|792.45|783.35|792|782.9|10
1656292630000|2022-06-27 01:17:10|792.4|783.3|792.52|783.42|792.72|783.62|792.4|783.3|3
1656292640000|2022-06-27 01:17:20|792.62|783.52|792.15|783.05|792.62|783.52|792.15|783.05|3
1656292650000|2022-06-27 01:17:30|792.29|783.19|793.05|783.95|793.05|783.95|792.25|783.15|9
1656292660000|2022-06-27 01:17:40|792.7|783.6|793.05|783.95|793.05|783.95|792.7|783.6|3
1656292670000|2022-06-27 01:17:50|793.23|784.13|792.67|783.57|793.23|784.13|792.67|783.57|15
1656292680000|2022-06-27 01:18:00|792.66|783.56|794.05|784.95|794.05|784.95|792.49|783.39|21
1656292690000|2022-06-27 01:18:10|793.94|784.84|794.02|784.92|794.15|785.05|793.57|784.47|18
1656292700000|2022-06-27 01:18:20|794.15|785.05|794.95|785.85|795.05|785.95|794.15|785.05|20
1656292710000|2022-06-27 01:18:30|794.94|785.84|794.94|785.84|794.95|785.85|794.88|785.78|12
1656292720000|2022-06-27 01:18:40|795.45|786.35|796.15|787.05|796.43|787.33|795.05|785.95|14
1656292730000|2022-06-27 01:18:50|796.2|787.1|797|787.9|797.05|787.95|796.2|787.1|7
1656292740000|2022-06-27 01:19:00|796.95|787.85|797.05|787.95|797.3|788.2|796.95|787.85|17
1656292750000|2022-06-27 01:19:10|797.25|788.15|796.69|787.59|797.35|788.25|796.65|787.55|21
1656292760000|2022-06-27 01:19:20|796.85|787.75|796.25|787.15|796.89|787.79|796.2|787.1|8
1656292770000|2022-06-27 01:19:30|796.73|787.63|796.2|787.1|797.05|787.95|796.2|787.1|11
1656292780000|2022-06-27 01:19:40|796.25|787.15|796.58|787.48|797.05|787.95|796.25|787.15|11
1656292790000|2022-06-27 01:19:50|796.18|787.08|796.5|787.4|796.54|787.44|796.18|787.08|3
1656292800000|2022-06-27 01:20:00|796.6|787.5|796.5|787.4|796.6|787.5|796.5|787.4|2
1656292810000|2022-06-27 01:20:10|796.15|787.05|797.05|787.95|797.05|787.95|796.15|787.05|4
1656292820000|2022-06-27 01:20:20|796.9|787.8|796.75|787.65|796.9|787.8|796.75|787.65|3
1656292830000|2022-06-27 01:20:30|797|787.9|797.55|788.45|797.55|788.45|797|787.9|7
1656292840000|2022-06-27 01:20:40|797.5|788.4|797.48|788.38|797.55|788.45|797.05|787.95|10
1656292850000|2022-06-27 01:20:50|797.57|788.47|797.54|788.44|797.61|788.51|797.19|788.09|10
1656292860000|2022-06-27 01:21:00|797.64|788.54|797.54|788.44|797.64|788.54|797.54|788.44|2
1656292870000|2022-06-27 01:21:10|797.64|788.54|797.54|788.44|797.64|788.54|797.54|788.44|2
1656292880000|2022-06-27 01:21:20|797.35|788.25|797.25|788.15|797.35|788.25|797.25|788.15|2
1656292890000|2022-06-27 01:21:30|797.4|788.3|797.5|788.4|797.61|788.51|797.18|788.08|10
1656292900000|2022-06-27 01:21:40|797.6|788.5|797.15|788.05|797.6|788.5|797.15|788.05|3
1656292910000|2022-06-27 01:21:50|797.21|788.11|797.25|788.15|797.56|788.46|797.2|788.1|6
1656292920000|2022-06-27 01:22:00|797.29|788.19|797.2|788.1|797.95|788.85|797.2|788.1|8
1656292930000|2022-06-27 01:22:10|797.58|788.48|797.7|788.6|797.7|788.6|797.45|788.35|4
1656292940000|2022-06-27 01:22:20|797.71|788.61|797.75|788.65|797.85|788.75|797.7|788.6|7
1656292950000|2022-06-27 01:22:30|798.05|788.95|798.55|789.45|798.66|789.56|797.97|788.87|12
1656292960000|2022-06-27 01:22:40|798.05|788.95|798.19|789.09|798.51|789.41|798.05|788.95|7
1656292970000|2022-06-27 01:22:50|798.07|788.97|798.5|789.4|798.81|789.71|797.85|788.75|14
1656292980000|2022-06-27 01:23:00|798.8|789.7|798.5|789.4|798.89|789.79|798.5|789.4|4
1656292990000|2022-06-27 01:23:10|798.6|789.5|798.2|789.1|798.6|789.5|798.2|789.1|5
1656293000000|2022-06-27 01:23:20|798.45|789.35|799.6|790.5|799.6|790.5|798.45|789.35|19
1656293010000|2022-06-27 01:23:30|800.05|790.95|799.51|790.41|800.05|790.95|799.51|790.41|4
1656293020000|2022-06-27 01:23:40|799.43|790.33|799.45|790.35|799.53|790.43|799.43|790.33|4
1656293030000|2022-06-27 01:23:50|799.3|790.2|798.34|789.24|799.4|790.3|798.29|789.19|13
1656293040000|2022-06-27 01:24:00|798.35|789.25|799.05|789.95|799.05|789.95|798.2|789.1|14
1656293050000|2022-06-27 01:24:10|798.98|789.88|799.02|789.92|799.23|790.13|798.9|789.8|17
1656293060000|2022-06-27 01:24:20|799.2|790.1|800.05|790.95|800.05|790.95|799.12|790.02|8
1656293070000|2022-06-27 01:24:30|799.91|790.81|799.7|790.6|800.1|791|799.7|790.6|12
1656293080000|2022-06-27 01:24:40|799.75|790.65|799.75|790.65|799.9|790.8|799.75|790.65|3
1656293090000|2022-06-27 01:24:50|799.9|790.8|799.75|790.65|799.9|790.8|799.75|790.65|2
1656293100000|2022-06-27 01:25:00|799.85|790.75|799.4|790.3|799.85|790.75|799.2|790.1|17
1656293110000|2022-06-27 01:25:10|799.2|790.1|799.24|790.14|799.7|790.6|799.2|790.1|15
1656293120000|2022-06-27 01:25:20|799.14|790.04|798.05|788.95|799.28|790.18|797.9|788.8|18
1656293130000|2022-06-27 01:25:30|798.08|788.98|798.05|788.95|798.35|789.25|798.05|788.95|4
1656293140000|2022-06-27 01:25:40|798.2|789.1|798.35|789.25|798.35|789.25|798.2|789.1|2
1656293150000|2022-06-27 01:25:50|798.15|789.05|798.13|789.03|798.5|789.4|798.05|788.95|6
1656293160000|2022-06-27 01:26:00|798.15|789.05|797.68|788.58|798.4|789.3|797.68|788.58|14
1656293170000|2022-06-27 01:26:10|797.66|788.56|797.93|788.83|797.94|788.84|797.15|788.05|22
1656293180000|2022-06-27 01:26:20|797.94|788.84|798.9|789.8|799.05|789.95|797.94|788.84|13
1656293190000|2022-06-27 01:26:30|799.05|789.95|798.28|789.18|799.05|789.95|798.15|789.05|9
1656293200000|2022-06-27 01:26:40|798.33|789.23|798.46|789.36|798.46|789.36|798.33|789.23|3
1656293210000|2022-06-27 01:26:50|798.15|789.05|798.15|789.05|798.15|789.05|798.15|789.05|1
1656293220000|2022-06-27 01:27:00|798.6|789.5|799.05|789.95|799.05|789.95|798.34|789.24|4
1656293230000|2022-06-27 01:27:10|798.75|789.65|798.17|789.07|798.93|789.83|798.17|789.07|12
1656293240000|2022-06-27 01:27:20|798.16|789.06|798.05|788.95|798.16|789.06|797.75|788.65|6
1656293250000|2022-06-27 01:27:30|798.15|789.05|797.8|788.7|798.15|789.05|797.8|788.7|6
1656293260000|2022-06-27 01:27:40|798|788.9|798.5|789.4|798.68|789.58|798|788.9|11
1656293270000|2022-06-27 01:27:50|798.45|789.35|799.05|789.95|799.05|789.95|798.05|788.95|13
1656293290000|2022-06-27 01:28:10|798.75|789.65|798.62|789.52|798.76|789.66|798.53|789.43|5
1656293300000|2022-06-27 01:28:20|798.5|789.4|798.4|789.3|798.5|789.4|798.15|789.05|5
1656293310000|2022-06-27 01:28:30|798.6|789.5|798.51|789.41|799.05|789.95|798.15|789.05|12
1656293320000|2022-06-27 01:28:40|798.24|789.14|798.55|789.45|798.7|789.6|798.15|789.05|11
1656293330000|2022-06-27 01:28:50|798.15|789.05|798.55|789.45|799.05|789.95|798.15|789.05|4
1656293340000|2022-06-27 01:29:00|798.2|789.1|799.05|789.95|799.05|789.95|798.2|789.1|4
1656293350000|2022-06-27 01:29:10|798.85|789.75|798.94|789.84|798.94|789.84|798.2|789.1|4
1656293360000|2022-06-27 01:29:20|798.83|789.73|798.94|789.84|798.94|789.84|798.83|789.73|3
1656293370000|2022-06-27 01:29:30|798.75|789.65|798.75|789.65|798.75|789.65|798.7|789.6|3
1656293380000|2022-06-27 01:29:40|799|789.9|798.8|789.7|799|789.9|798.8|789.7|2
1656293390000|2022-06-27 01:29:50|798.9|789.8|798.15|789.05|798.9|789.8|798.1|789|13
1656293400000|2022-06-27 01:30:00|798.35|789.25|798.65|789.55|798.96|789.86|798.35|789.25|7
1656293410000|2022-06-27 01:30:10|798.7|789.6|799.14|790.04|799.35|790.25|798.7|789.6|11
1656293420000|2022-06-27 01:30:20|799.12|790.02|799.12|790.02|799.14|790.04|799.12|790.02|7
1656293430000|2022-06-27 01:30:30|799.13|790.03|798.88|789.78|799.13|790.03|798.88|789.78|5
1656293440000|2022-06-27 01:30:40|798.83|789.73|797.9|788.8|798.91|789.81|797.9|788.8|17
1656293450000|2022-06-27 01:30:50|797.93|788.83|796.76|787.66|797.96|788.86|796.24|787.14|17
1656293460000|2022-06-27 01:31:00|796.88|787.78|796.94|787.84|796.94|787.84|796.3|787.2|15
1656293470000|2022-06-27 01:31:10|796.93|787.83|797.05|787.95|797.05|787.95|796.55|787.45|8
1656293480000|2022-06-27 01:31:20|796.95|787.85|798.05|788.95|798.05|788.95|796.95|787.85|6
1656293490000|2022-06-27 01:31:30|797.8|788.7|797.8|788.7|798.05|788.95|797.8|788.7|4
1656293500000|2022-06-27 01:31:40|797.83|788.73|797.65|788.55|797.93|788.83|797.65|788.55|4
1656293510000|2022-06-27 01:31:50|797.6|788.5|797.15|788.05|797.6|788.5|797.15|788.05|3
1656293520000|2022-06-27 01:32:00|797.3|788.2|797.05|787.95|797.4|788.3|797.05|787.95|5
1656293530000|2022-06-27 01:32:10|797.4|788.3|797.45|788.35|797.45|788.35|797.4|788.3|2
1656293540000|2022-06-27 01:32:20|797.4|788.3|797.55|788.45|797.94|788.84|797.4|788.3|5
1656293550000|2022-06-27 01:32:30|797.65|788.55|797.93|788.83|797.93|788.83|797.48|788.38|3
1656293560000|2022-06-27 01:32:40|797.7|788.6|797.55|788.45|797.7|788.6|797.15|788.05|6
1656293570000|2022-06-27 01:32:50|797.46|788.36|798|788.9|798.05|788.95|797.46|788.36|12
1656293580000|2022-06-27 01:33:00|797.8|788.7|798.05|788.95|798.05|788.95|797.75|788.65|4
1656293590000|2022-06-27 01:33:10|798.2|789.1|798.1|789|798.35|789.25|798.05|788.95|6
1656293600000|2022-06-27 01:33:20|798.09|788.99|797.9|788.8|798.2|789.1|797.75|788.65|10
1656293610000|2022-06-27 01:33:30|797.64|788.54|797.6|788.5|797.66|788.56|797.2|788.1|11
1656293620000|2022-06-27 01:33:40|797.2|788.1|797.55|788.45|797.92|788.82|797.2|788.1|22
1656293630000|2022-06-27 01:33:50|797.48|788.38|798.05|788.95|798.05|788.95|797.25|788.15|8
1656293640000|2022-06-27 01:34:00|797.75|788.65|797.75|788.65|797.9|788.8|797.7|788.6|6
1656293650000|2022-06-27 01:34:10|797.8|788.7|798.81|789.71|798.85|789.75|797.8|788.7|19
1656293660000|2022-06-27 01:34:20|798.51|789.41|797.61|788.51|798.53|789.43|797.41|788.31|14
1656293670000|2022-06-27 01:34:30|797.52|788.42|797.45|788.35|797.61|788.51|797.15|788.05|6
1656293680000|2022-06-27 01:34:40|797.15|788.05|797.4|788.3|797.45|788.35|797.15|788.05|5
1656293690000|2022-06-27 01:34:50|797.05|787.95|797.17|788.07|797.19|788.09|797.05|787.95|12
1656293700000|2022-06-27 01:35:00|797.01|787.91|796.75|787.65|797.23|788.13|796.75|787.65|12
1656293710000|2022-06-27 01:35:10|796.8|787.7|796.54|787.44|796.83|787.73|796.54|787.44|7
1656293720000|2022-06-27 01:35:20|796.5|787.4|796.97|787.87|796.97|787.87|796.33|787.23|10
1656293730000|2022-06-27 01:35:30|796.8|787.7|796.88|787.78|796.92|787.82|796.2|787.1|9
1656293740000|2022-06-27 01:35:40|796.76|787.66|796.7|787.6|796.76|787.66|796.67|787.57|5
1656293750000|2022-06-27 01:35:50|796.65|787.55|796.7|787.6|796.8|787.7|796.65|787.55|3
1656293760000|2022-06-27 01:36:00|796.98|787.88|797.9|788.8|797.9|788.8|796.85|787.75|9
1656293770000|2022-06-27 01:36:10|797.75|788.65|798.05|788.95|798.05|788.95|797.75|788.65|2
1656293780000|2022-06-27 01:36:20|797.93|788.83|798.3|789.2|798.3|789.2|797.93|788.83|7
1656293800000|2022-06-27 01:36:40|798.05|788.95|798|788.9|798.32|789.22|797.84|788.74|9
1656293810000|2022-06-27 01:36:50|797.8|788.7|798.05|788.95|798.21|789.11|797.8|788.7|3
1656293820000|2022-06-27 01:37:00|798.08|788.98|798.05|788.95|798.16|789.06|798.05|788.95|4
1656293840000|2022-06-27 01:37:20|798.1|789|797.92|788.82|798.1|789|797.91|788.81|11
1656293850000|2022-06-27 01:37:30|797.93|788.83|797.95|788.85|797.95|788.85|797.93|788.83|3
1656293860000|2022-06-27 01:37:40|797.81|788.71|797.53|788.43|797.93|788.83|797.53|788.43|10
1656293870000|2022-06-27 01:37:50|797.89|788.79|797.65|788.55|797.92|788.82|797.3|788.2|8
1656293880000|2022-06-27 01:38:00|798.05|788.95|798.3|789.2|798.3|789.2|798.05|788.95|6
1656293890000|2022-06-27 01:38:10|798.4|789.3|798.49|789.39|798.87|789.77|798.15|789.05|10
1656293900000|2022-06-27 01:38:20|798.37|789.27|798.14|789.04|798.48|789.38|798.14|789.04|8
1656293910000|2022-06-27 01:38:30|798.2|789.1|798.05|788.95|798.2|789.1|798.05|788.95|3
1656293940000|2022-06-27 01:39:00|798.13|789.03|798.05|788.95|798.13|789.03|798.05|788.95|2
1656293950000|2022-06-27 01:39:10|798.2|789.1|798.05|788.95|798.2|789.1|798.05|788.95|2
1656293960000|2022-06-27 01:39:20|798.35|789.25|798.05|788.95|798.83|789.73|798.05|788.95|10
1656293970000|2022-06-27 01:39:30|798.2|789.1|798.2|789.1|798.2|789.1|798.2|789.1|1
1656293980000|2022-06-27 01:39:40|798.1|789|798.87|789.77|798.87|789.77|798.1|789|3
1656293990000|2022-06-27 01:39:50|798.65|789.55|798.15|789.05|798.65|789.55|798.05|788.95|8
1656294000000|2022-06-27 01:40:00|798.05|788.95|798.72|789.62|798.87|789.77|798.05|788.95|8
1656294010000|2022-06-27 01:40:10|798.87|789.77|798.55|789.45|798.87|789.77|798.34|789.24|14
1656294020000|2022-06-27 01:40:20|798.05|788.95|798.05|788.95|798.2|789.1|798.05|788.95|10
1656294030000|2022-06-27 01:40:30|798.25|789.15|797.45|788.35|798.25|789.15|797.24|788.14|12
1656294040000|2022-06-27 01:40:40|797.23|788.13|797.6|788.5|797.88|788.78|797.23|788.13|3
1656294050000|2022-06-27 01:40:50|797.7|788.6|797.55|788.45|797.7|788.6|797.5|788.4|4
1656294060000|2022-06-27 01:41:00|797.7|788.6|797.9|788.8|797.9|788.8|797.55|788.45|6
1656294070000|2022-06-27 01:41:10|797.55|788.45|796.94|787.84|797.55|788.45|796.81|787.71|13
1656294080000|2022-06-27 01:41:20|796.7|787.6|796.15|787.05|796.7|787.6|796.15|787.05|10
1656294090000|2022-06-27 01:41:30|796.18|787.08|796.15|787.05|796.2|787.1|796.15|787.05|3
1656294100000|2022-06-27 01:41:40|796.94|787.84|796.6|787.5|796.94|787.84|796.6|787.5|3
1656294110000|2022-06-27 01:41:50|796.55|787.45|796.05|786.95|796.56|787.46|796.05|786.95|5
1656294120000|2022-06-27 01:42:00|796|786.9|796.25|787.15|796.25|787.15|796|786.9|8
1656294130000|2022-06-27 01:42:10|796.15|787.05|796.55|787.45|796.65|787.55|796.15|787.05|7
1656294140000|2022-06-27 01:42:20|796.6|787.5|796.54|787.44|796.8|787.7|796.5|787.4|6
1656294150000|2022-06-27 01:42:30|796.05|786.95|796.05|786.95|796.58|787.48|796.05|786.95|7
1656294160000|2022-06-27 01:42:40|796.1|787|795.85|786.75|796.1|787|795.85|786.75|2
1656294180000|2022-06-27 01:43:00|795.9|786.8|795.8|786.7|796|786.9|795.8|786.7|3
1656294190000|2022-06-27 01:43:10|795.68|786.58|795.65|786.55|795.7|786.6|795.65|786.55|3
1656294200000|2022-06-27 01:43:20|795.7|786.6|795.6|786.5|795.7|786.6|795.6|786.5|2
1656294210000|2022-06-27 01:43:30|795.15|786.05|796.05|786.95|796.05|786.95|795.15|786.05|3
1656294220000|2022-06-27 01:43:40|796|786.9|795.8|786.7|796|786.9|795.8|786.7|2
1656294230000|2022-06-27 01:43:50|796.05|786.95|796.05|786.95|796.05|786.95|796.05|786.95|1
1656294240000|2022-06-27 01:44:00|795.9|786.8|796.05|786.95|796.05|786.95|795.9|786.8|2
1656294250000|2022-06-27 01:44:10|796.1|787|795.75|786.65|796.1|787|795.75|786.65|4
1656294270000|2022-06-27 01:44:30|796|786.9|796.05|786.95|796.05|786.95|796|786.9|2
1656294280000|2022-06-27 01:44:40|796|786.9|796.05|786.95|796.2|787.1|795.9|786.8|8
1656294300000|2022-06-27 01:45:00|796.35|787.25|796.05|786.95|796.35|787.25|796.05|786.95|2
1656294310000|2022-06-27 01:45:10|796.3|787.2|796.12|787.02|796.3|787.2|796.05|786.95|6
1656294320000|2022-06-27 01:45:20|796.13|787.03|796.25|787.15|796.25|787.15|796|786.9|6
1656294330000|2022-06-27 01:45:30|796.22|787.12|796.07|786.97|796.22|787.12|795.9|786.8|3
1656294340000|2022-06-27 01:45:40|796.1|787|796.15|787.05|796.4|787.3|796.1|787|4
1656294350000|2022-06-27 01:45:50|796.38|787.28|795.91|786.81|796.38|787.28|795.85|786.75|12
1656294360000|2022-06-27 01:46:00|795.92|786.82|796.05|786.95|796.1|787|795.89|786.79|7
1656294380000|2022-06-27 01:46:20|796.15|787.05|796.05|786.95|796.3|787.2|796.05|786.95|3
1656294390000|2022-06-27 01:46:30|796.4|787.3|796.55|787.45|796.6|787.5|796.1|787|8
1656294400000|2022-06-27 01:46:40|796.67|787.57|796.65|787.55|796.67|787.57|796.65|787.55|2
1656294410000|2022-06-27 01:46:50|796.66|787.56|796.65|787.55|796.91|787.81|796.29|787.19|8
1656294420000|2022-06-27 01:47:00|796.7|787.6|796.7|787.6|796.75|787.65|796.7|787.6|3
1656294430000|2022-06-27 01:47:10|796.75|787.65|796.77|787.67|796.87|787.77|796.75|787.65|6
1656294440000|2022-06-27 01:47:20|796.79|787.69|796.39|787.29|796.79|787.69|796.39|787.29|12
1656294450000|2022-06-27 01:47:30|796.2|787.1|795.48|786.38|796.3|787.2|795.31|786.21|9
1656294460000|2022-06-27 01:47:40|795.43|786.33|795.44|786.34|795.44|786.34|795.43|786.33|2
1656294470000|2022-06-27 01:47:50|795.54|786.44|796.05|786.95|796.05|786.95|795.54|786.44|4
1656294480000|2022-06-27 01:48:00|795.9|786.8|795.53|786.43|795.9|786.8|795.52|786.42|10
1656294500000|2022-06-27 01:48:20|795.58|786.48|795.05|785.95|795.58|786.48|795.05|785.95|5
1656294510000|2022-06-27 01:48:30|795.5|786.4|795.7|786.6|795.94|786.84|795.05|785.95|14
1656294520000|2022-06-27 01:48:40|795.65|786.55|796.5|787.4|796.91|787.81|795.65|786.55|9
1656294530000|2022-06-27 01:48:50|796.8|787.7|797.05|787.95|797.05|787.95|796.7|787.6|3
1656294540000|2022-06-27 01:49:00|796.8|787.7|797.05|787.95|797.05|787.95|796.8|787.7|5
1656294550000|2022-06-27 01:49:10|796.7|787.6|796.55|787.45|796.7|787.6|796.55|787.45|3
1656294560000|2022-06-27 01:49:20|796.05|786.95|796.05|786.95|796.05|786.95|796.05|786.95|1
1656294570000|2022-06-27 01:49:30|796.4|787.3|796.77|787.67|796.77|787.67|796.25|787.15|6
1656294580000|2022-06-27 01:49:40|797.05|787.95|796.65|787.55|797.05|787.95|796.65|787.55|6
1656294590000|2022-06-27 01:49:50|796.7|787.6|796.65|787.55|796.7|787.6|796.65|787.55|4
1656294600000|2022-06-27 01:50:00|796.75|787.65|796.6|787.5|796.75|787.65|796.6|787.5|2
1656294610000|2022-06-27 01:50:10|796.55|787.45|796.05|786.95|796.55|787.45|796.05|786.95|4
1656294620000|2022-06-27 01:50:20|796|786.9|796.08|786.98|796.08|786.98|796|786.9|4
1656294630000|2022-06-27 01:50:30|796.09|786.99|795.15|786.05|796.09|786.99|795.15|786.05|10
1656294640000|2022-06-27 01:50:40|795.64|786.54|795.6|786.5|795.64|786.54|795.2|786.1|5
1656294650000|2022-06-27 01:50:50|795.8|786.7|795.2|786.1|795.8|786.7|795.2|786.1|4
1656294660000|2022-06-27 01:51:00|795.9|786.8|795.55|786.45|795.91|786.81|795.35|786.25|5
1656294670000|2022-06-27 01:51:10|795.5|786.4|795.92|786.82|795.92|786.82|795.4|786.3|4
1656294680000|2022-06-27 01:51:20|795.85|786.75|795.92|786.82|795.92|786.82|795.85|786.75|2
1656294690000|2022-06-27 01:51:30|795.74|786.64|796.01|786.91|796.01|786.91|795.74|786.64|6
1656294700000|2022-06-27 01:51:40|795.9|786.8|796.55|787.45|796.55|787.45|795.9|786.8|8
1656294710000|2022-06-27 01:51:50|796.5|787.4|796.45|787.35|796.55|787.45|796.4|787.3|8
1656294720000|2022-06-27 01:52:00|796.4|787.3|796.55|787.45|796.7|787.6|796.2|787.1|9
1656294730000|2022-06-27 01:52:10|796.7|787.6|796.65|787.55|796.7|787.6|796.65|787.55|2
1656294740000|2022-06-27 01:52:20|796.75|787.65|796.7|787.6|796.75|787.65|796.7|787.6|2
1656294750000|2022-06-27 01:52:30|796.8|787.7|796.7|787.6|796.8|787.7|796.7|787.6|2
1656294760000|2022-06-27 01:52:40|796.9|787.8|796.9|787.8|796.9|787.8|796.9|787.8|1
1656294780000|2022-06-27 01:53:00|796.85|787.75|796.55|787.45|796.85|787.75|796.2|787.1|8
1656294800000|2022-06-27 01:53:20|796.7|787.6|798.05|788.95|798.05|788.95|796.7|787.6|11
1656294810000|2022-06-27 01:53:30|797.96|788.86|798.09|788.99|798.12|789.02|797.96|788.86|5
1656294820000|2022-06-27 01:53:40|797.8|788.7|798.5|789.4|798.55|789.45|797.8|788.7|7
1656294830000|2022-06-27 01:53:50|798.45|789.35|798.5|789.4|798.68|789.58|798.16|789.06|6
1656294840000|2022-06-27 01:54:00|798.48|789.38|798.05|788.95|798.48|789.38|798.05|788.95|9
1656294850000|2022-06-27 01:54:10|798.3|789.2|798.05|788.95|798.3|789.2|798.05|788.95|2
1656294860000|2022-06-27 01:54:20|798.2|789.1|798.05|788.95|798.2|789.1|798.05|788.95|3
1656294870000|2022-06-27 01:54:30|798.12|789.02|798.33|789.23|798.33|789.23|797.9|788.8|5
1656294880000|2022-06-27 01:54:40|798.4|789.3|798.93|789.83|798.93|789.83|798.2|789.1|3
1656294890000|2022-06-27 01:54:50|798.8|789.7|799.05|789.95|799.05|789.95|798.7|789.6|5
1656294900000|2022-06-27 01:55:00|799.2|790.1|798.83|789.73|799.2|790.1|798.83|789.73|6
1656294910000|2022-06-27 01:55:10|798.58|789.48|798.05|788.95|798.58|789.48|798.05|788.95|4
1656294920000|2022-06-27 01:55:20|798|788.9|798|788.9|798|788.9|798|788.9|1
1656294930000|2022-06-27 01:55:30|798.1|789|798.25|789.15|798.25|789.15|798.1|789|3
1656294940000|2022-06-27 01:55:40|798.3|789.2|798.3|789.2|798.3|789.2|798.3|789.2|1
1656294960000|2022-06-27 01:56:00|798.05|788.95|798.05|788.95|798.05|788.95|798.05|788.95|1
1656295000000|2022-06-27 01:56:40|798.15|789.05|798.2|789.1|798.2|789.1|798.15|789.05|2
1656295010000|2022-06-27 01:56:50|798.4|789.3|798.4|789.3|798.4|789.3|798.4|789.3|1
1656295020000|2022-06-27 01:57:00|798.1|789|798.55|789.45|798.6|789.5|798.1|789|4
1656295030000|2022-06-27 01:57:10|798.65|789.55|798.7|789.6|798.7|789.6|798.65|789.55|2
1656295080000|2022-06-27 01:58:00|798.55|789.45|798.55|789.45|798.55|789.45|798.05|788.95|4
1656295090000|2022-06-27 01:58:10|798.65|789.55|798.65|789.55|798.65|789.55|798.65|789.55|1
1656295100000|2022-06-27 01:58:20|798.7|789.6|798.15|789.05|798.7|789.6|798.15|789.05|3
1656295120000|2022-06-27 01:58:40|798.35|789.25|798.75|789.65|798.75|789.65|798.35|789.25|2
1656295130000|2022-06-27 01:58:50|798.65|789.55|798.55|789.45|798.65|789.55|798.05|788.95|4
1656295140000|2022-06-27 01:59:00|798.65|789.55|798.65|789.55|798.65|789.55|798.65|789.55|1
1656295160000|2022-06-27 01:59:20|798.6|789.5|798.6|789.5|798.6|789.5|798.6|789.5|1
1656295170000|2022-06-27 01:59:30|798.1|789|798.1|789|798.1|789|798.1|789|1
1656295180000|2022-06-27 01:59:40|798.2|789.1|798.1|789|798.2|789.1|798.1|789|2
1656295200000|2022-06-27 02:00:00|798.05|788.95|798.05|788.95|798.05|788.95|798.05|788.95|1
1656295220000|2022-06-27 02:00:20|798.15|789.05|798.25|789.15|798.25|789.15|798.15|789.05|2
1656295230000|2022-06-27 02:00:30|798.4|789.3|798.7|789.6|798.7|789.6|798.4|789.3|2
1656295260000|2022-06-27 02:01:00|798.8|789.7|798.8|789.7|798.8|789.7|798.8|789.7|1
1656295290000|2022-06-27 02:01:30|798.65|789.55|798.65|789.55|798.65|789.55|798.65|789.55|1
1656295300000|2022-06-27 02:01:40|798.55|789.45|798.55|789.45|798.55|789.45|798.55|789.45|1
1656295310000|2022-06-27 02:01:50|798.15|789.05|798.15|789.05|798.15|789.05|798.15|789.05|1
1656295320000|2022-06-27 02:02:00|798.2|789.1|798.8|789.7|798.8|789.7|798.2|789.1|5
1656295330000|2022-06-27 02:02:10|798.55|789.45|798.55|789.45|798.55|789.45|798.25|789.15|4
1656295340000|2022-06-27 02:02:20|798.66|789.56|799.8|790.7|799.92|790.82|798.64|789.54|16
1656295350000|2022-06-27 02:02:30|799.92|790.82|800.09|790.99|800.13|791.03|799.78|790.68|9
1656295360000|2022-06-27 02:02:40|800.13|791.03|799.59|790.49|800.13|791.03|799.59|790.49|8
1656295370000|2022-06-27 02:02:50|799.41|790.31|799.52|790.42|799.52|790.42|799.41|790.31|2
1656295380000|2022-06-27 02:03:00|799.59|790.49|798.97|789.87|799.59|790.49|798.97|789.87|7
1656295390000|2022-06-27 02:03:10|798.96|789.86|798.75|789.65|799.1|790|798.75|789.65|5
1656295400000|2022-06-27 02:03:20|798.7|789.6|798.53|789.43|798.7|789.6|798.43|789.33|10
1656295410000|2022-06-27 02:03:30|798.68|789.58|797.55|788.45|798.68|789.58|797.55|788.45|15
1656295420000|2022-06-27 02:03:40|797.2|788.1|797.69|788.59|798|788.9|797.2|788.1|5
1656295430000|2022-06-27 02:03:50|797.66|788.56|798.05|788.95|798.05|788.95|797.2|788.1|6
1656295450000|2022-06-27 02:04:10|798|788.9|797.69|788.59|798|788.9|797.5|788.4|6
1656295460000|2022-06-27 02:04:20|797.32|788.22|797.58|788.48|797.58|788.48|797.32|788.22|3
1656295470000|2022-06-27 02:04:30|797.8|788.7|797.93|788.83|797.93|788.83|797.7|788.6|3
1656295480000|2022-06-27 02:04:40|797.77|788.67|798.05|788.95|798.05|788.95|797.75|788.65|4
1656295500000|2022-06-27 02:05:00|797.9|788.8|798.02|788.92|798.17|789.07|797.9|788.8|8
1656295510000|2022-06-27 02:05:10|797.99|788.89|797.85|788.75|797.99|788.89|797.85|788.75|4
1656295530000|2022-06-27 02:05:30|798|788.9|797.8|788.7|798|788.9|797.8|788.7|2
1656295540000|2022-06-27 02:05:40|798|788.9|797.8|788.7|798|788.9|797.8|788.7|2
1656295560000|2022-06-27 02:06:00|797.82|788.72|797.75|788.65|797.82|788.72|797.75|788.65|2
1656295590000|2022-06-27 02:06:30|797.82|788.72|798.05|788.95|798.05|788.95|797.75|788.65|5
1656295620000|2022-06-27 02:07:00|797.84|788.74|797.8|788.7|797.84|788.74|797.8|788.7|2
1656295630000|2022-06-27 02:07:10|798.05|788.95|799.05|789.95|799.05|789.95|797.98|788.88|8
1656295640000|2022-06-27 02:07:20|798.98|789.88|798.97|789.87|798.98|789.88|798.97|789.87|4
1656295660000|2022-06-27 02:07:40|799.05|789.95|799.05|789.95|799.05|789.95|799.05|789.95|1
1656295670000|2022-06-27 02:07:50|798.97|789.87|799.05|789.95|799.3|790.2|798.97|789.87|6
1656295680000|2022-06-27 02:08:00|799.3|790.2|799.05|789.95|799.3|790.2|799.05|789.95|5
1656295690000|2022-06-27 02:08:10|799.11|790.01|799.15|790.05|799.15|790.05|799.11|790.01|2
1656295700000|2022-06-27 02:08:20|799.14|790.04|798.55|789.45|799.16|790.06|798.15|789.05|21
1656295710000|2022-06-27 02:08:30|798.6|789.5|798.6|789.5|798.6|789.5|798.6|789.5|1
1656295720000|2022-06-27 02:08:40|798.57|789.47|798.48|789.38|798.57|789.47|798.48|789.38|5
1656295730000|2022-06-27 02:08:50|798.49|789.39|798.49|789.39|798.49|789.39|798.48|789.38|3
1656295740000|2022-06-27 02:09:00|798.5|789.4|798.92|789.82|798.92|789.82|798.31|789.21|6
1656295750000|2022-06-27 02:09:10|798.55|789.45|798.5|789.4|798.65|789.55|798.5|789.4|4
1656295760000|2022-06-27 02:09:20|798.65|789.55|797.9|788.8|798.65|789.55|797.9|788.8|10
1656295780000|2022-06-27 02:09:40|797.94|788.84|797.95|788.85|797.95|788.85|797.94|788.84|2
1656295790000|2022-06-27 02:09:50|797.9|788.8|797.9|788.8|797.94|788.84|797.9|788.8|3
1656295800000|2022-06-27 02:10:00|797.94|788.84|798.25|789.15|798.25|789.15|797.8|788.7|9
1656295810000|2022-06-27 02:10:10|798.28|789.18|798.28|789.18|798.28|789.18|798.28|789.18|1
1656295820000|2022-06-27 02:10:20|798.31|789.21|798.47|789.37|799.05|789.95|798.25|789.15|7
1656295830000|2022-06-27 02:10:30|798.57|789.47|798.41|789.31|798.57|789.47|798.41|789.31|6
1656295840000|2022-06-27 02:10:40|798.42|789.32|798.05|788.95|798.48|789.38|798.05|788.95|7
1656295850000|2022-06-27 02:10:50|798.15|789.05|798.6|789.5|798.6|789.5|798.15|789.05|5
1656295860000|2022-06-27 02:11:00|798.67|789.57|798.49|789.39|798.84|789.74|798.48|789.38|8
1656295870000|2022-06-27 02:11:10|798.5|789.4|798.49|789.39|798.5|789.4|798.49|789.39|2
1656295880000|2022-06-27 02:11:20|798.5|789.4|798.52|789.42|798.6|789.5|798.34|789.24|7
1656295900000|2022-06-27 02:11:40|798.62|789.52|798.52|789.42|798.62|789.52|798.52|789.42|2
1656295920000|2022-06-27 02:12:00|798.54|789.44|798.43|789.33|798.54|789.44|798.05|788.95|11
1656295930000|2022-06-27 02:12:10|798.42|789.32|798.09|788.99|798.42|789.32|798.09|788.99|7
1656295940000|2022-06-27 02:12:20|798.11|789.01|797.7|788.6|798.11|789.01|797.4|788.3|7
1656295950000|2022-06-27 02:12:30|797.8|788.7|797.7|788.6|797.8|788.7|797.7|788.6|2
1656295960000|2022-06-27 02:12:40|797.75|788.65|797.9|788.8|797.9|788.8|797.75|788.65|2
1656295970000|2022-06-27 02:12:50|797.88|788.78|797.9|788.8|797.92|788.82|797.88|788.78|3
1656295980000|2022-06-27 02:13:00|797.83|788.73|797.9|788.8|797.96|788.86|797.83|788.73|3
1656295990000|2022-06-27 02:13:10|797.8|788.7|797.57|788.47|797.8|788.7|797.47|788.37|12
1656296000000|2022-06-27 02:13:20|797.4|788.3|797.31|788.21|797.4|788.3|797.24|788.14|5
1656296010000|2022-06-27 02:13:30|797.24|788.14|797.26|788.16|797.31|788.21|797.24|788.14|5
1656296020000|2022-06-27 02:13:40|797.2|788.1|797.12|788.02|797.27|788.17|797.12|788.02|12
1656296030000|2022-06-27 02:13:50|797.13|788.03|796.94|787.84|797.14|788.04|796.9|787.8|11
1656296040000|2022-06-27 02:14:00|796.96|787.86|796.94|787.84|796.96|787.86|796.94|787.84|4
1656296050000|2022-06-27 02:14:10|796.92|787.82|796.94|787.84|796.96|787.86|796.9|787.8|11
1656296060000|2022-06-27 02:14:20|796.95|787.85|796.74|787.64|796.95|787.85|796.74|787.64|14
1656296070000|2022-06-27 02:14:30|796.75|787.65|796.77|787.67|796.77|787.67|796.75|787.65|2
1656296080000|2022-06-27 02:14:40|796.78|787.68|796.85|787.75|796.89|787.79|796.78|787.68|5
1656296090000|2022-06-27 02:14:50|796.88|787.78|796.85|787.75|796.88|787.78|796.8|787.7|4
1656296100000|2022-06-27 02:15:00|796.98|787.88|797.7|788.6|797.78|788.68|796.98|787.88|11
1656296110000|2022-06-27 02:15:10|797.77|788.67|797.82|788.72|797.82|788.72|797.77|788.67|3
1656296120000|2022-06-27 02:15:20|797.83|788.73|798.84|789.74|798.85|789.75|797.83|788.73|18
1656296130000|2022-06-27 02:15:30|798.85|789.75|799.73|790.63|799.73|790.63|798.85|789.75|14
1656296140000|2022-06-27 02:15:40|799.68|790.58|799.73|790.63|799.73|790.63|799.68|790.58|5
1656296150000|2022-06-27 02:15:50|799.81|790.71|799.9|790.8|799.94|790.84|799.78|790.68|17
1656296160000|2022-06-27 02:16:00|799.91|790.81|799.9|790.8|799.91|790.81|799.89|790.79|4
1656296170000|2022-06-27 02:16:10|799.89|790.79|799.85|790.75|799.89|790.79|799.85|790.75|2
1656296180000|2022-06-27 02:16:20|799.88|790.78|799.89|790.79|799.89|790.79|799.88|790.78|4
1656296190000|2022-06-27 02:16:30|799.88|790.78|799.84|790.74|799.88|790.78|799.84|790.74|3
1656296200000|2022-06-27 02:16:40|799.51|790.41|798.68|789.58|799.51|790.41|798.68|789.58|14
1656296210000|2022-06-27 02:16:50|798.44|789.34|798.83|789.73|798.85|789.75|798.43|789.33|17
1656296220000|2022-06-27 02:17:00|798.87|789.77|798.91|789.81|798.91|789.81|798.87|789.77|3
1656296230000|2022-06-27 02:17:10|798.99|789.89|799.04|789.94|799.22|790.12|798.99|789.89|9
1656296240000|2022-06-27 02:17:20|799.13|790.03|799.16|790.06|799.17|790.07|799.1|790|7
1656296250000|2022-06-27 02:17:30|799.17|790.07|799.34|790.24|799.37|790.27|799.11|790.01|14
1656296260000|2022-06-27 02:17:40|799.32|790.22|799.4|790.3|799.45|790.35|799.32|790.22|7
1656296270000|2022-06-27 02:17:50|799.42|790.32|799.44|790.34|799.45|790.35|799.42|790.32|10
1656296280000|2022-06-27 02:18:00|799.42|790.32|799.51|790.41|799.51|790.41|799.37|790.27|7
1656296290000|2022-06-27 02:18:10|799.46|790.36|799.44|790.34|799.46|790.36|799.44|790.34|4
1656296300000|2022-06-27 02:18:20|799.51|790.41|799.44|790.34|799.51|790.41|799.44|790.34|5
1656296310000|2022-06-27 02:18:30|799.43|790.33|799.43|790.33|799.43|790.33|799.43|790.33|1
1656296320000|2022-06-27 02:18:40|799.42|790.32|799.42|790.32|799.42|790.32|799.42|790.32|1
1656296330000|2022-06-27 02:18:50|799.44|790.34|799.29|790.19|799.44|790.34|799.29|790.19|5
1656296340000|2022-06-27 02:19:00|799.31|790.21|798.44|789.34|799.4|790.3|798.44|789.34|24
1656296350000|2022-06-27 02:19:10|798.46|789.36|798.9|789.8|798.98|789.88|798.34|789.24|12
1656296360000|2022-06-27 02:19:20|798.91|789.81|798.88|789.78|798.91|789.81|798.87|789.77|5
1656296370000|2022-06-27 02:19:30|798.9|789.8|798.91|789.81|798.92|789.82|798.9|789.8|3
1656296380000|2022-06-27 02:19:40|798.9|789.8|798.42|789.32|798.9|789.8|798.33|789.23|10
1656296390000|2022-06-27 02:19:50|798.45|789.35|798.45|789.35|798.45|789.35|798.41|789.31|4
1656296400000|2022-06-27 02:20:00|798.44|789.34|798.47|789.37|798.47|789.37|798.3|789.2|5
1656296410000|2022-06-27 02:20:10|798.44|789.34|798.71|789.61|798.71|789.61|798.43|789.33|8
1656296420000|2022-06-27 02:20:20|798.78|789.68|798.78|789.68|798.86|789.76|798.78|789.68|4
1656296430000|2022-06-27 02:20:30|798.92|789.82|799.25|790.15|799.26|790.16|798.92|789.82|13
1656296440000|2022-06-27 02:20:40|799.26|790.16|799.68|790.58|799.68|790.58|799.26|790.16|5
1656296450000|2022-06-27 02:20:50|799.67|790.57|799.33|790.23|799.68|790.58|799.24|790.14|6
1656296460000|2022-06-27 02:21:00|799.24|790.14|799.17|790.07|799.41|790.31|799.17|790.07|13
1656296470000|2022-06-27 02:21:10|799.15|790.05|798.3|789.2|799.15|790.05|798.26|789.16|16
1656296480000|2022-06-27 02:21:20|798.29|789.19|797.85|788.75|798.29|789.19|797.85|788.75|11
1656296490000|2022-06-27 02:21:30|798.02|788.92|798.29|789.19|798.3|789.2|798.02|788.92|17
1656296500000|2022-06-27 02:21:40|798.4|789.3|798.19|789.09|798.4|789.3|798.18|789.08|8
1656296510000|2022-06-27 02:21:50|798.18|789.08|798.25|789.15|798.25|789.15|798.18|789.08|3
1656296520000|2022-06-27 02:22:00|798.19|789.09|798.35|789.25|798.37|789.27|798.19|789.09|7
1656296530000|2022-06-27 02:22:10|798.34|789.24|798.16|789.06|798.34|789.24|798.16|789.06|2
1656296540000|2022-06-27 02:22:20|798.17|789.07|798.35|789.25|798.35|789.25|798.16|789.06|4
1656296550000|2022-06-27 02:22:30|798.34|789.24|798.15|789.05|798.34|789.24|798.15|789.05|3
1656296570000|2022-06-27 02:22:50|798.16|789.06|798.21|789.11|798.21|789.11|798.15|789.05|7
1656296580000|2022-06-27 02:23:00|798.35|789.25|798.23|789.13|798.62|789.52|798.15|789.05|15
1656296590000|2022-06-27 02:23:10|798.22|789.12|798.2|789.1|798.22|789.12|798.1|789|9
1656296600000|2022-06-27 02:23:20|798.27|789.17|798.32|789.22|798.32|789.22|798.25|789.15|3
1656296610000|2022-06-27 02:23:30|798.35|789.25|798.34|789.24|798.35|789.25|798.32|789.22|4
1656296620000|2022-06-27 02:23:40|798.37|789.27|798.37|789.27|798.37|789.27|798.34|789.24|3
1656296630000|2022-06-27 02:23:50|798.36|789.26|798.34|789.24|798.37|789.27|798.34|789.24|5
1656296640000|2022-06-27 02:24:00|798.37|789.27|798.17|789.07|798.37|789.27|798.16|789.06|6
1656296650000|2022-06-27 02:24:10|798.16|789.06|798.03|788.93|798.22|789.12|798.03|788.93|5
1656296660000|2022-06-27 02:24:20|798.01|788.91|798.22|789.12|798.23|789.13|798.01|788.91|12
1656296680000|2022-06-27 02:24:40|797.99|788.89|798.12|789.02|798.12|789.02|797.9|788.8|6
1656296690000|2022-06-27 02:24:50|798.13|789.03|798.7|789.6|798.71|789.61|798.12|789.02|15
1656296700000|2022-06-27 02:25:00|798.74|789.64|798.39|789.29|798.78|789.68|798.39|789.29|15
1656296710000|2022-06-27 02:25:10|798.38|789.28|798.25|789.15|798.48|789.38|798.23|789.13|8
1656296720000|2022-06-27 02:25:20|798.26|789.16|798.23|789.13|798.26|789.16|798.23|789.13|5
1656296730000|2022-06-27 02:25:30|798.26|789.16|798.36|789.26|798.36|789.26|798.23|789.13|8
1656296740000|2022-06-27 02:25:40|798.37|789.27|798.36|789.26|798.82|789.72|798.36|789.26|11
1656296750000|2022-06-27 02:25:50|798.35|789.25|798.27|789.17|798.36|789.26|798.22|789.12|5
1656296760000|2022-06-27 02:26:00|798.11|789.01|798|788.9|798.12|789.02|798|788.9|9
1656296770000|2022-06-27 02:26:10|798.06|788.96|796.87|787.77|798.06|788.96|796.87|787.77|17
1656296780000|2022-06-27 02:26:20|796.86|787.76|796.87|787.77|796.89|787.79|796.84|787.74|8
1656296790000|2022-06-27 02:26:30|796.88|787.78|797.2|788.1|797.26|788.16|796.88|787.78|12
1656296800000|2022-06-27 02:26:40|797.42|788.32|797.47|788.37|797.48|788.38|797.39|788.29|7
1656296810000|2022-06-27 02:26:50|797.4|788.3|797.2|788.1|797.4|788.3|797.1|788|13
1656296820000|2022-06-27 02:27:00|797.21|788.11|797.23|788.13|797.28|788.18|797.21|788.11|8
1656296830000|2022-06-27 02:27:10|797.22|788.12|797.27|788.17|797.27|788.17|797.22|788.12|4
1656296840000|2022-06-27 02:27:20|797.26|788.16|797.26|788.16|797.27|788.17|797.26|788.16|5
1656296850000|2022-06-27 02:27:30|797.23|788.13|797.23|788.13|797.23|788.13|797.23|788.13|1
1656296860000|2022-06-27 02:27:40|797.22|788.12|797.22|788.12|797.23|788.13|797.22|788.12|3
1656296870000|2022-06-27 02:27:50|797.23|788.13|797.11|788.01|797.23|788.13|797.11|788.01|2
1656296880000|2022-06-27 02:28:00|796.95|787.85|796.87|787.77|796.95|787.85|796.87|787.77|7
1656296890000|2022-06-27 02:28:10|796.88|787.78|797.11|788.01|797.11|788.01|796.85|787.75|11
1656296900000|2022-06-27 02:28:20|797.13|788.03|797.15|788.05|797.15|788.05|797.11|788.01|4
1656296910000|2022-06-27 02:28:30|797.14|788.04|797.01|787.91|797.14|788.04|797.01|787.91|8
1656296920000|2022-06-27 02:28:40|797.02|787.92|797.04|787.94|797.09|787.99|797.02|787.92|6
1656296930000|2022-06-27 02:28:50|797.05|787.95|796.98|787.88|797.05|787.95|796.98|787.88|5
1656296940000|2022-06-27 02:29:00|797|787.9|797.04|787.94|797.04|787.94|796.97|787.87|6
1656296950000|2022-06-27 02:29:10|797.05|787.95|796.93|787.83|797.05|787.95|796.93|787.83|5
1656296960000|2022-06-27 02:29:20|796.92|787.82|796.94|787.84|796.94|787.84|796.91|787.81|3
1656296970000|2022-06-27 02:29:30|796.92|787.82|797.07|787.97|797.07|787.97|796.92|787.82|5
1656296980000|2022-06-27 02:29:40|797.04|787.94|797.07|787.97|797.07|787.97|797.04|787.94|2
1656296990000|2022-06-27 02:29:50|797.04|787.94|797.02|787.92|797.05|787.95|797.02|787.92|6
1656297000000|2022-06-27 02:30:00|797.05|787.95|797.32|788.22|797.32|788.22|797.02|787.92|9
1656297010000|2022-06-27 02:30:10|797.3|788.2|797.11|788.01|797.32|788.22|797.08|787.98|12
1656297020000|2022-06-27 02:30:20|797.12|788.02|797.27|788.17|797.29|788.19|797.09|787.99|10
1656297030000|2022-06-27 02:30:30|797.29|788.19|797.28|788.18|797.29|788.19|797.28|788.18|2
1656297040000|2022-06-27 02:30:40|797.34|788.24|797.75|788.65|797.75|788.65|797.34|788.24|5
1656297050000|2022-06-27 02:30:50|797.8|788.7|797.84|788.74|797.84|788.74|797.6|788.5|5
1656297060000|2022-06-27 02:31:00|797.82|788.72|798.57|789.47|798.57|789.47|797.79|788.69|14
1656297070000|2022-06-27 02:31:10|798.6|789.5|799.63|790.53|799.63|790.53|798.28|789.18|28
1656297080000|2022-06-27 02:31:20|799.55|790.45|799.99|790.89|800.09|790.99|799.55|790.45|27
1656297090000|2022-06-27 02:31:30|799.98|790.88|799.04|789.94|799.99|790.89|799.04|789.94|20
1656297100000|2022-06-27 02:31:40|799|789.9|799.06|789.96|799.11|790.01|798.97|789.87|21
1656297110000|2022-06-27 02:31:50|799.09|789.99|799.64|790.54|799.64|790.54|799.09|789.99|15
1656297120000|2022-06-27 02:32:00|799.66|790.56|799.78|790.68|799.82|790.72|799.2|790.1|21
1656297130000|2022-06-27 02:32:10|799.79|790.69|801.68|792.58|801.94|792.84|799.79|790.69|29
1656297140000|2022-06-27 02:32:20|801.93|792.83|801.06|791.96|801.93|792.83|801.05|791.95|20
1656297150000|2022-06-27 02:32:30|801.03|791.93|800.49|791.39|801.03|791.93|800.33|791.23|24
1656297160000|2022-06-27 02:32:40|800.46|791.36|800.8|791.7|800.86|791.76|800.45|791.35|17
1656297170000|2022-06-27 02:32:50|800.81|791.71|801.39|792.29|801.54|792.44|800.8|791.7|28
1656297180000|2022-06-27 02:33:00|801.37|792.27|801.13|792.03|801.38|792.28|801.13|792.03|13
1656297190000|2022-06-27 02:33:10|801.11|792.01|801.39|792.29|801.46|792.36|801.09|791.99|20
1656297200000|2022-06-27 02:33:20|801.37|792.27|801.97|792.87|801.97|792.87|801.29|792.19|16
1656297210000|2022-06-27 02:33:30|802.04|792.94|801.98|792.88|802.13|793.03|801.88|792.78|14
1656297220000|2022-06-27 02:33:40|801.93|792.83|802.83|793.73|802.86|793.76|801.9|792.8|34
1656297230000|2022-06-27 02:33:50|803.29|794.19|803.3|794.2|803.83|794.73|803.24|794.14|27
1656297240000|2022-06-27 02:34:00|803.23|794.13|803.27|794.17|803.27|794.17|802.93|793.83|19
1656297250000|2022-06-27 02:34:10|803.26|794.16|803.48|794.38|803.65|794.55|803.18|794.08|21
1656297260000|2022-06-27 02:34:20|803.41|794.31|803.07|793.97|803.46|794.36|803.01|793.91|17
1656297270000|2022-06-27 02:34:30|803.08|793.98|802.6|793.5|803.12|794.02|802.6|793.5|17
1656297280000|2022-06-27 02:34:40|802.59|793.49|802.26|793.16|802.59|793.49|802.19|793.09|23
1656297290000|2022-06-27 02:34:50|802.27|793.17|801.74|792.64|802.27|793.17|801.65|792.55|19
1656297300000|2022-06-27 02:35:00|801.73|792.63|801.74|792.64|801.74|792.64|801.45|792.35|14
1656297310000|2022-06-27 02:35:10|801.73|792.63|802.66|793.56|802.66|793.56|801.73|792.63|22
1656297320000|2022-06-27 02:35:20|802.65|793.55|802.91|793.81|802.92|793.82|802.6|793.5|15
1656297330000|2022-06-27 02:35:30|802.94|793.84|802.94|793.84|802.98|793.88|802.92|793.82|11
1656297340000|2022-06-27 02:35:40|802.95|793.85|802.96|793.86|803|793.9|802.94|793.84|10
1656297350000|2022-06-27 02:35:50|802.98|793.88|802.97|793.87|803.1|794|802.91|793.81|15
1656297360000|2022-06-27 02:36:00|802.98|793.88|802.5|793.4|803.06|793.96|802.34|793.24|27
1656297370000|2022-06-27 02:36:10|802.49|793.39|802.14|793.04|802.51|793.41|802.14|793.04|23
1656297380000|2022-06-27 02:36:20|802.12|793.02|801.62|792.52|802.12|793.02|801.43|792.33|27
1656297390000|2022-06-27 02:36:30|801.63|792.53|801.47|792.37|801.63|792.53|801.33|792.23|10
1656297400000|2022-06-27 02:36:40|801.48|792.38|802.3|793.2|802.3|793.2|801.46|792.36|22
1656297410000|2022-06-27 02:36:50|802.31|793.21|802.43|793.33|802.58|793.48|802.31|793.21|17
1656297420000|2022-06-27 02:37:00|802.44|793.34|802.15|793.05|802.49|793.39|802.15|793.05|15
1656297430000|2022-06-27 02:37:10|802.16|793.06|802.25|793.15|802.25|793.15|802.09|792.99|9
1656297440000|2022-06-27 02:37:20|802.24|793.14|802.4|793.3|802.62|793.52|802.24|793.14|20
1656297450000|2022-06-27 02:37:30|802.39|793.29|802.4|793.3|802.41|793.31|802.38|793.28|7
1656297460000|2022-06-27 02:37:40|802.39|793.29|802.66|793.56|802.66|793.56|802.38|793.28|21
1656297470000|2022-06-27 02:37:50|802.6|793.5|802.53|793.43|802.65|793.55|802.46|793.36|14
1656297480000|2022-06-27 02:38:00|802.52|793.42|802.43|793.33|802.53|793.43|802.43|793.33|14
1656297490000|2022-06-27 02:38:10|802.48|793.38|802.58|793.48|802.75|793.65|802.48|793.38|21
1656297500000|2022-06-27 02:38:20|802.57|793.47|802.66|793.56|802.66|793.56|802.55|793.45|10
1656297510000|2022-06-27 02:38:30|802.59|793.49|802.74|793.64|802.74|793.64|802.59|793.49|17
1656297520000|2022-06-27 02:38:40|802.73|793.63|802.91|793.81|802.91|793.81|802.69|793.59|14
1656297530000|2022-06-27 02:38:50|802.98|793.88|802.99|793.89|802.99|793.89|802.97|793.87|4
1656297540000|2022-06-27 02:39:00|802.91|793.81|802.91|793.81|802.91|793.81|802.83|793.73|6
1656297550000|2022-06-27 02:39:10|802.93|793.83|803.07|793.97|803.08|793.98|802.77|793.67|15
1656297560000|2022-06-27 02:39:20|802.95|793.85|803.23|794.13|803.23|794.13|802.95|793.85|18
1656297570000|2022-06-27 02:39:30|803.22|794.12|803.43|794.33|803.43|794.33|803.21|794.11|7
1656297580000|2022-06-27 02:39:40|803.42|794.32|803.27|794.17|803.46|794.36|803.27|794.17|7
1656297590000|2022-06-27 02:39:50|803.26|794.16|803.17|794.07|803.36|794.26|803.09|793.99|19
1656297600000|2022-06-27 02:40:00|803.18|794.08|803.21|794.11|803.25|794.15|803.07|793.97|12
1656297610000|2022-06-27 02:40:10|803.19|794.09|803.05|793.95|803.19|794.09|803.05|793.95|8
1656297620000|2022-06-27 02:40:20|803.14|794.04|803.03|793.93|803.14|794.04|802.92|793.82|15
1656297630000|2022-06-27 02:40:30|803.04|793.94|803.09|793.99|803.17|794.07|803.04|793.94|22
1656297640000|2022-06-27 02:40:40|803.08|793.98|803.03|793.93|803.14|794.04|803.03|793.93|9
1656297650000|2022-06-27 02:40:50|803.04|793.94|803.07|793.97|803.08|793.98|803.02|793.92|8
1656297660000|2022-06-27 02:41:00|803.08|793.98|803.05|793.95|803.08|793.98|802.98|793.88|16
1656297670000|2022-06-27 02:41:10|803.07|793.97|802.96|793.86|803.12|794.02|802.89|793.79|18
1656297680000|2022-06-27 02:41:20|802.94|793.84|802.44|793.34|802.94|793.84|802.44|793.34|28
1656297690000|2022-06-27 02:41:30|802.4|793.3|802.19|793.09|802.59|793.49|802.18|793.08|10
1656297700000|2022-06-27 02:41:40|802.2|793.1|802.19|793.09|802.2|793.1|802.18|793.08|6
1656297710000|2022-06-27 02:41:50|802.23|793.13|802.21|793.11|802.24|793.14|802.21|793.11|9
1656297720000|2022-06-27 02:42:00|802.22|793.12|802.2|793.1|802.23|793.13|802.2|793.1|3
1656297730000|2022-06-27 02:42:10|802.28|793.18|802.56|793.46|802.58|793.48|802.28|793.18|12
1656297740000|2022-06-27 02:42:20|802.5|793.4|802.48|793.38|802.5|793.4|802.44|793.34|9
1656297750000|2022-06-27 02:42:30|802.49|793.39|802.8|793.7|802.92|793.82|802.41|793.31|13
1656297760000|2022-06-27 02:42:40|802.79|793.69|802.27|793.17|802.84|793.74|802.26|793.16|13
1656297770000|2022-06-27 02:42:50|802.24|793.14|802.31|793.21|802.51|793.41|802.24|793.14|13
1656297780000|2022-06-27 02:43:00|802.42|793.32|802.37|793.27|802.45|793.35|802.37|793.27|4
1656297790000|2022-06-27 02:43:10|802.31|793.21|802.31|793.21|802.36|793.26|802.3|793.2|5
1656297800000|2022-06-27 02:43:20|802.37|793.27|802.69|793.59|802.87|793.77|802.27|793.17|9
1656297810000|2022-06-27 02:43:30|802.37|793.27|802.9|793.8|803.06|793.96|802.32|793.22|14
1656297820000|2022-06-27 02:43:40|802.88|793.78|802.43|793.33|802.88|793.78|802.39|793.29|13
1656297830000|2022-06-27 02:43:50|802.47|793.37|802.36|793.26|802.47|793.37|802.33|793.23|10
1656297840000|2022-06-27 02:44:00|802.33|793.23|802.38|793.28|802.44|793.34|802.33|793.23|8
1656297850000|2022-06-27 02:44:10|802.36|793.26|802.7|793.6|802.85|793.75|802.18|793.08|19
1656297860000|2022-06-27 02:44:20|802.34|793.24|802.32|793.22|802.35|793.25|802.32|793.22|8
1656297870000|2022-06-27 02:44:30|802.36|793.26|802.08|792.98|802.36|793.26|802.08|792.98|8
1656297880000|2022-06-27 02:44:40|802.09|792.99|802.16|793.06|802.23|793.13|802.08|792.98|12
1656297890000|2022-06-27 02:44:50|802.15|793.05|801.85|792.75|802.15|793.05|801.84|792.74|8
1656297900000|2022-06-27 02:45:00|801.84|792.74|802.37|793.27|802.89|793.79|801.84|792.74|22
1656297910000|2022-06-27 02:45:10|802.33|793.23|802.31|793.21|802.7|793.6|802.28|793.18|14
1656297920000|2022-06-27 02:45:20|802.29|793.19|802.64|793.54|802.64|793.54|802.29|793.19|8
1656297930000|2022-06-27 02:45:30|802.75|793.65|802.75|793.65|802.75|793.65|802.74|793.64|3
1656297940000|2022-06-27 02:45:40|802.82|793.72|803.18|794.08|803.18|794.08|802.75|793.65|15
1656297950000|2022-06-27 02:45:50|803.17|794.07|803.45|794.35|803.73|794.63|803.13|794.03|21
1656297960000|2022-06-27 02:46:00|803.43|794.33|803.73|794.63|803.81|794.71|803.31|794.21|21
1656297970000|2022-06-27 02:46:10|803.83|794.73|803.45|794.35|803.83|794.73|803.45|794.35|19
1656297980000|2022-06-27 02:46:20|803.28|794.18|803.3|794.2|803.3|794.2|803.27|794.17|4
1656297990000|2022-06-27 02:46:30|803.28|794.18|803.79|794.69|803.83|794.73|803.28|794.18|20
1656298000000|2022-06-27 02:46:40|803.81|794.71|803.41|794.31|803.81|794.71|803.4|794.3|9
1656298010000|2022-06-27 02:46:50|803.38|794.28|803|793.9|803.38|794.28|803|793.9|20
1656298020000|2022-06-27 02:47:00|803.06|793.96|803.06|793.96|803.06|793.96|803.06|793.96|1
1656298030000|2022-06-27 02:47:10|803.12|794.02|803.28|794.18|803.31|794.21|803.1|794|12
1656298040000|2022-06-27 02:47:20|803.25|794.15|803.28|794.18|803.34|794.24|803.25|794.15|11
1656298050000|2022-06-27 02:47:30|803.3|794.2|803.32|794.22|803.38|794.28|803.19|794.09|24
1656298060000|2022-06-27 02:47:40|803.33|794.23|803.29|794.19|803.36|794.26|803.27|794.17|12
1656298070000|2022-06-27 02:47:50|803.34|794.24|803.33|794.23|803.34|794.24|803.27|794.17|11
1656298080000|2022-06-27 02:48:00|803.28|794.18|803.25|794.15|803.34|794.24|803.18|794.08|16
1656298090000|2022-06-27 02:48:10|803.06|793.96|803.19|794.09|803.25|794.15|803.06|793.96|6
1656298100000|2022-06-27 02:48:20|803.15|794.05|802.46|793.36|803.15|794.05|802.44|793.34|12
1656298110000|2022-06-27 02:48:30|802.42|793.32|802.74|793.64|802.77|793.67|802.24|793.14|20
1656298120000|2022-06-27 02:48:40|802.77|793.67|802.77|793.67|803.02|793.92|802.76|793.66|9
1656298130000|2022-06-27 02:48:50|802.76|793.66|802.85|793.75|802.92|793.82|802.76|793.66|15
1656298140000|2022-06-27 02:49:00|802.86|793.76|803|793.9|803|793.9|802.86|793.76|14
1656298150000|2022-06-27 02:49:10|802.96|793.86|802.99|793.89|802.99|793.89|802.96|793.86|4
1656298160000|2022-06-27 02:49:20|803|793.9|802.96|793.86|803.19|794.09|802.93|793.83|10
1656298170000|2022-06-27 02:49:30|802.94|793.84|802.36|793.26|802.95|793.85|802.32|793.22|15
1656298180000|2022-06-27 02:49:40|802.37|793.27|802.03|792.93|802.39|793.29|802.03|792.93|14
1656298190000|2022-06-27 02:49:50|802.05|792.95|801.89|792.79|802.08|792.98|801.88|792.78|10
1656298200000|2022-06-27 02:50:00|801.85|792.75|802.1|793|802.18|793.08|801.83|792.73|14
1656298210000|2022-06-27 02:50:10|802.14|793.04|802.27|793.17|802.27|793.17|802.14|793.04|5
1656298220000|2022-06-27 02:50:20|802.24|793.14|802.19|793.09|802.26|793.16|802.16|793.06|9
1656298230000|2022-06-27 02:50:30|802.24|793.14|802.76|793.66|802.77|793.67|802.24|793.14|12
1656298240000|2022-06-27 02:50:40|802.79|793.69|802.73|793.63|802.79|793.69|802.73|793.63|3
1656298250000|2022-06-27 02:50:50|802.75|793.65|802.77|793.67|802.77|793.67|802.74|793.64|3
1656298260000|2022-06-27 02:51:00|802.73|793.63|802.38|793.28|802.75|793.65|802.37|793.27|10
1656298270000|2022-06-27 02:51:10|802.39|793.29|802.39|793.29|802.63|793.53|802.27|793.17|11
1656298280000|2022-06-27 02:51:20|802.37|793.27|802.39|793.29|802.39|793.29|802.37|793.27|2
1656298290000|2022-06-27 02:51:30|802.32|793.22|802.75|793.65|802.76|793.66|802.32|793.22|17
1656298300000|2022-06-27 02:51:40|802.74|793.64|802.79|793.69|802.79|793.69|802.73|793.63|10
1656298310000|2022-06-27 02:51:50|802.75|793.65|802.75|793.65|802.79|793.69|802.75|793.65|7
1656298320000|2022-06-27 02:52:00|802.76|793.66|802.19|793.09|802.78|793.68|802.19|793.09|15
1656298330000|2022-06-27 02:52:10|802.17|793.07|802.09|792.99|802.17|793.07|802.09|792.99|11
1656298340000|2022-06-27 02:52:20|801.94|792.84|801.93|792.83|801.94|792.84|801.93|792.83|2
1656298350000|2022-06-27 02:52:30|801.98|792.88|801.89|792.79|801.98|792.88|801.89|792.79|3
1656298360000|2022-06-27 02:52:40|801.88|792.78|801.87|792.77|801.88|792.78|801.87|792.77|2
1656298370000|2022-06-27 02:52:50|801.89|792.79|801.37|792.27|801.89|792.79|801.37|792.27|7
1656298380000|2022-06-27 02:53:00|801.5|792.4|801.77|792.67|801.77|792.67|801.5|792.4|11
1656298390000|2022-06-27 02:53:10|801.81|792.71|801.8|792.7|801.81|792.71|801.8|792.7|2
1656298400000|2022-06-27 02:53:20|801.81|792.71|801.74|792.64|801.81|792.71|801.74|792.64|6
1656298410000|2022-06-27 02:53:30|801.75|792.65|801.69|792.59|801.77|792.67|801.69|792.59|8
1656298420000|2022-06-27 02:53:40|801.72|792.62|801.79|792.69|801.79|792.69|801.69|792.59|6
1656298430000|2022-06-27 02:53:50|801.78|792.68|801.81|792.71|801.81|792.71|801.77|792.67|9
1656298440000|2022-06-27 02:54:00|801.8|792.7|801.98|792.88|801.98|792.88|801.8|792.7|9
1656298450000|2022-06-27 02:54:10|801.93|792.83|801.96|792.86|801.96|792.86|801.86|792.76|8
1656298460000|2022-06-27 02:54:20|801.97|792.87|801.97|792.87|801.97|792.87|801.97|792.87|1
1656298470000|2022-06-27 02:54:30|801.98|792.88|802.11|793.01|802.13|793.03|801.98|792.88|9
1656298480000|2022-06-27 02:54:40|802.14|793.04|802.26|793.16|802.32|793.22|802.14|793.04|9
1656298490000|2022-06-27 02:54:50|802.3|793.2|802.22|793.12|802.3|793.2|802.16|793.06|3
1656298500000|2022-06-27 02:55:00|802.16|793.06|802.14|793.04|802.16|793.06|802.14|793.04|5
1656298510000|2022-06-27 02:55:10|802.1|793|802.24|793.14|802.3|793.2|801.91|792.81|10
1656298520000|2022-06-27 02:55:20|802.19|793.09|803.19|794.09|803.38|794.28|802.18|793.08|19
1656298530000|2022-06-27 02:55:30|803.2|794.1|803.2|794.1|803.2|794.1|803.2|794.1|1
1656298540000|2022-06-27 02:55:40|803.26|794.16|803.32|794.22|803.44|794.34|803.26|794.16|19
1656298550000|2022-06-27 02:55:50|803.3|794.2|802.66|793.56|803.3|794.2|802.52|793.42|15
1656298560000|2022-06-27 02:56:00|802.62|793.52|802.5|793.4|802.62|793.52|802.41|793.31|15
1656298570000|2022-06-27 02:56:10|802.85|793.75|803.23|794.13|803.23|794.13|802.78|793.68|17
1656298580000|2022-06-27 02:56:20|803.25|794.15|803.23|794.13|803.25|794.15|803.23|794.13|2
1656298590000|2022-06-27 02:56:30|803.21|794.11|803.52|794.42|803.52|794.42|803.21|794.11|5
1656298600000|2022-06-27 02:56:40|803.49|794.39|802.48|793.38|803.56|794.46|802.45|793.35|25
1656298610000|2022-06-27 02:56:50|802.44|793.34|802.44|793.34|802.48|793.38|802.44|793.34|9
1656298620000|2022-06-27 02:57:00|802.49|793.39|802.89|793.79|802.93|793.83|802.41|793.31|11
1656298630000|2022-06-27 02:57:10|803.02|793.92|803.05|793.95|803.14|794.04|803.02|793.92|4
1656298640000|2022-06-27 02:57:20|803.03|793.93|803.13|794.03|803.18|794.08|803|793.9|14
1656298650000|2022-06-27 02:57:30|803.18|794.08|803.13|794.03|803.18|794.08|803.13|794.03|4
1656298660000|2022-06-27 02:57:40|803.18|794.08|803.19|794.09|803.19|794.09|803.13|794.03|4
1656298670000|2022-06-27 02:57:50|803.14|794.04|803.24|794.14|803.28|794.18|803.14|794.04|7
1656298680000|2022-06-27 02:58:00|803.28|794.18|803.37|794.27|803.38|794.28|803.28|794.18|7
1656298690000|2022-06-27 02:58:10|803.34|794.24|803.39|794.29|803.39|794.29|803.25|794.15|7
1656298700000|2022-06-27 02:58:20|803.38|794.28|803.96|794.86|803.96|794.86|803.36|794.26|14
1656298710000|2022-06-27 02:58:30|803.92|794.82|803.52|794.42|803.92|794.82|803.51|794.41|18
1656298720000|2022-06-27 02:58:40|803.56|794.46|803.56|794.46|803.56|794.46|803.56|794.46|1
1656298730000|2022-06-27 02:58:50|803.55|794.45|803.46|794.36|803.56|794.46|803.44|794.34|5
1656298740000|2022-06-27 02:59:00|803.44|794.34|803.45|794.35|803.51|794.41|803.38|794.28|17
1656298750000|2022-06-27 02:59:10|803.44|794.34|803.34|794.24|803.44|794.34|803.32|794.22|12
1656298760000|2022-06-27 02:59:20|803.35|794.25|803.32|794.22|803.43|794.33|803.32|794.22|19
1656298770000|2022-06-27 02:59:30|803.36|794.26|803.3|794.2|803.38|794.28|803.29|794.19|10
1656298780000|2022-06-27 02:59:40|803.37|794.27|803.32|794.22|803.39|794.29|803.26|794.16|11
1656298790000|2022-06-27 02:59:50|803.37|794.27|803.28|794.18|803.51|794.41|803.26|794.16|16
1656298800000|2022-06-27 03:00:00|803.27|794.17|803.25|794.15|803.33|794.23|803|793.9|18
1656298810000|2022-06-27 03:00:10|803.15|794.05|802.47|793.37|803.2|794.1|802.43|793.33|26
1656298820000|2022-06-27 03:00:20|802.22|793.12|802.93|793.83|802.93|793.83|802.22|793.12|14
1656298830000|2022-06-27 03:00:30|803.02|793.92|803.18|794.08|803.18|794.08|803.02|793.92|7
1656298840000|2022-06-27 03:00:40|803.13|794.03|803.02|793.92|803.13|794.03|802.99|793.89|8
1656298850000|2022-06-27 03:00:50|803.03|793.93|803.23|794.13|803.23|794.13|803.03|793.93|5
1656298860000|2022-06-27 03:01:00|803.21|794.11|803.1|794|803.21|794.11|803.03|793.93|7
1656298870000|2022-06-27 03:01:10|803.07|793.97|802.96|793.86|803.07|793.97|802.94|793.84|7
1656298880000|2022-06-27 03:01:20|802.99|793.89|803.12|794.02|803.3|794.2|802.99|793.89|12
1656298890000|2022-06-27 03:01:30|803.09|793.99|803.06|793.96|803.09|793.99|803.05|793.95|7
1656298900000|2022-06-27 03:01:40|803.07|793.97|802.89|793.79|803.07|793.97|802.86|793.76|7
1656298910000|2022-06-27 03:01:50|802.88|793.78|803.1|794|803.1|794|802.88|793.78|7
1656298920000|2022-06-27 03:02:00|803.07|793.97|803.23|794.13|803.29|794.19|803.07|793.97|12
1656298930000|2022-06-27 03:02:10|803.26|794.16|803.19|794.09|803.33|794.23|803.17|794.07|14
1656298940000|2022-06-27 03:02:20|803.18|794.08|802.59|793.49|803.18|794.08|802.56|793.46|15
1656298950000|2022-06-27 03:02:30|802.53|793.43|802.37|793.27|802.53|793.43|802.34|793.24|13
1656298960000|2022-06-27 03:02:40|802.39|793.29|802.06|792.96|802.39|793.29|801.95|792.85|16
1656298970000|2022-06-27 03:02:50|801.96|792.86|802.91|793.81|802.91|793.81|801.96|792.86|20
1656298980000|2022-06-27 03:03:00|802.87|793.77|802.88|793.78|802.99|793.89|802.6|793.5|17
1656298990000|2022-06-27 03:03:10|802.79|793.69|802.83|793.73|802.84|793.74|802.78|793.68|8
1656299000000|2022-06-27 03:03:20|802.84|793.74|802.43|793.33|802.85|793.75|802.38|793.28|12
1656299010000|2022-06-27 03:03:30|802.4|793.3|802.45|793.35|802.5|793.4|802.4|793.3|10
1656299020000|2022-06-27 03:03:40|802.49|793.39|802.49|793.39|802.52|793.42|802.45|793.35|8
1656299030000|2022-06-27 03:03:50|802.53|793.43|802.49|793.39|802.53|793.43|802.49|793.39|7
1656299040000|2022-06-27 03:04:00|802.52|793.42|802.97|793.87|803.07|793.97|802.52|793.42|13
1656299050000|2022-06-27 03:04:10|802.94|793.84|802.9|793.8|802.94|793.84|802.55|793.45|8
1656299060000|2022-06-27 03:04:20|802.92|793.82|802.99|793.89|802.99|793.89|802.9|793.8|7
1656299070000|2022-06-27 03:04:30|802.97|793.87|803.89|794.79|803.89|794.79|802.97|793.87|18
1656299080000|2022-06-27 03:04:40|803.91|794.81|803.44|794.34|803.91|794.81|803.36|794.26|10
1656299090000|2022-06-27 03:04:50|803.47|794.37|803.42|794.32|803.47|794.37|803.42|794.32|5
1656299100000|2022-06-27 03:05:00|803.44|794.34|803.42|794.32|803.46|794.36|803.39|794.29|9
1656299110000|2022-06-27 03:05:10|803.39|794.29|803.45|794.35|803.45|794.35|803.39|794.29|2
1656299120000|2022-06-27 03:05:20|803.48|794.38|803.51|794.41|803.53|794.43|803.42|794.32|8
1656299130000|2022-06-27 03:05:30|803.44|794.34|803.38|794.28|803.87|794.77|803.37|794.27|10
1656299140000|2022-06-27 03:05:40|803.37|794.27|803.33|794.23|803.48|794.38|803.33|794.23|12
1656299160000|2022-06-27 03:06:00|803.31|794.21|802.46|793.36|803.31|794.21|802.46|793.36|17
1656299170000|2022-06-27 03:06:10|802.64|793.54|802.87|793.77|802.87|793.77|802.64|793.54|2
1656299180000|2022-06-27 03:06:20|802.97|793.87|802.93|793.83|803|793.9|802.44|793.34|16
1656299190000|2022-06-27 03:06:30|802.94|793.84|803.04|793.94|803.04|793.94|802.93|793.83|5
1656299200000|2022-06-27 03:06:40|803.03|793.93|802.55|793.45|803.03|793.93|802.54|793.44|10
1656299210000|2022-06-27 03:06:50|802.54|793.44|802.62|793.52|802.62|793.52|802.54|793.44|4
1656299220000|2022-06-27 03:07:00|802.49|793.39|802.5|793.4|802.5|793.4|802.49|793.39|4
1656299230000|2022-06-27 03:07:10|802.48|793.38|802.46|793.36|802.53|793.43|802.43|793.33|12
1656299240000|2022-06-27 03:07:20|802.5|793.4|802.42|793.32|802.5|793.4|802.36|793.26|15
1656299250000|2022-06-27 03:07:30|802.5|793.4|802.46|793.36|802.52|793.42|802.4|793.3|11
1656299260000|2022-06-27 03:07:40|802.45|793.35|802.56|793.46|802.56|793.46|802.45|793.35|11
1656299270000|2022-06-27 03:07:50|802.55|793.45|802.31|793.21|802.55|793.45|802.31|793.21|14
1656299280000|2022-06-27 03:08:00|802.32|793.22|802.49|793.39|802.49|793.39|802.31|793.21|12
1656299290000|2022-06-27 03:08:10|802.48|793.38|802.18|793.08|802.48|793.38|802.1|793|17
1656299300000|2022-06-27 03:08:20|802.07|792.97|802.24|793.14|802.24|793.14|802.07|792.97|9
1656299310000|2022-06-27 03:08:30|802.27|793.17|802.09|792.99|802.27|793.17|802.09|792.99|6
1656299320000|2022-06-27 03:08:40|802.03|792.93|802.13|793.03|802.19|793.09|802.01|792.91|7
1656299330000|2022-06-27 03:08:50|802.15|793.05|802.15|793.05|802.15|793.05|802.12|793.02|7
1656299340000|2022-06-27 03:09:00|802.16|793.06|801.93|792.83|802.17|793.07|801.55|792.45|17
1656299350000|2022-06-27 03:09:10|801.95|792.85|801.98|792.88|801.98|792.88|801.93|792.83|4
1656299370000|2022-06-27 03:09:30|801.99|792.89|801.92|792.82|801.99|792.89|801.92|792.82|9
1656299380000|2022-06-27 03:09:40|801.95|792.85|801.98|792.88|801.99|792.89|801.95|792.85|6
1656299390000|2022-06-27 03:09:50|802.08|792.98|802.26|793.16|802.26|793.16|802.08|792.98|6
1656299400000|2022-06-27 03:10:00|802.46|793.36|802.4|793.3|802.46|793.36|802.38|793.28|6
1656299410000|2022-06-27 03:10:10|802.19|793.09|802.23|793.13|802.27|793.17|802.17|793.07|6
1656299420000|2022-06-27 03:10:20|802.32|793.22|802.32|793.22|802.38|793.28|802.32|793.22|6
1656299430000|2022-06-27 03:10:30|802.31|793.21|802.31|793.21|802.31|793.21|802.31|793.21|1
1656299440000|2022-06-27 03:10:40|802.3|793.2|802.25|793.15|802.34|793.24|802.19|793.09|5
1656299450000|2022-06-27 03:10:50|802.22|793.12|801.99|792.89|802.22|793.12|801.99|792.89|9
1656299460000|2022-06-27 03:11:00|802|792.9|801.84|792.74|802|792.9|801.84|792.74|9
1656299470000|2022-06-27 03:11:10|801.83|792.73|801.84|792.74|801.84|792.74|801.82|792.72|8
1656299480000|2022-06-27 03:11:20|801.83|792.73|801.97|792.87|801.97|792.87|801.83|792.73|8
1656299490000|2022-06-27 03:11:30|801.98|792.88|802.3|793.2|802.3|793.2|801.98|792.88|11
1656299500000|2022-06-27 03:11:40|802.23|793.13|802.31|793.21|802.31|793.21|802.23|793.13|3
1656299510000|2022-06-27 03:11:50|802.32|793.22|802.16|793.06|802.32|793.22|802.16|793.06|8
1656299520000|2022-06-27 03:12:00|802.17|793.07|802.21|793.11|802.21|793.11|801.98|792.88|13
1656299530000|2022-06-27 03:12:10|802.2|793.1|802.2|793.1|802.23|793.13|802.19|793.09|9
1656299540000|2022-06-27 03:12:20|802.21|793.11|802.3|793.2|802.44|793.34|802.21|793.11|9
1656299550000|2022-06-27 03:12:30|802.52|793.42|802.34|793.24|802.52|793.42|802.34|793.24|11
1656299560000|2022-06-27 03:12:40|802.29|793.19|802.91|793.81|802.91|793.81|802.12|793.02|24
1656299570000|2022-06-27 03:12:50|802.98|793.88|803.37|794.27|803.43|794.33|802.96|793.86|18
1656299580000|2022-06-27 03:13:00|803.28|794.18|803.5|794.4|803.55|794.45|803.26|794.16|26
1656299590000|2022-06-27 03:13:10|803.64|794.54|803.53|794.43|803.91|794.81|803.46|794.36|19
1656299600000|2022-06-27 03:13:20|803.5|794.4|803.35|794.25|803.53|794.43|803.19|794.09|16
1656299610000|2022-06-27 03:13:30|803.36|794.26|803.88|794.78|803.92|794.82|803.28|794.18|12
1656299620000|2022-06-27 03:13:40|803.86|794.76|804|794.9|804|794.9|803.58|794.48|12
1656299630000|2022-06-27 03:13:50|804.02|794.92|803.96|794.86|804.1|795|803.96|794.86|4
1656299640000|2022-06-27 03:14:00|803.94|794.84|804.41|795.31|804.47|795.37|803.94|794.84|19
1656299650000|2022-06-27 03:14:10|804.42|795.32|805.39|796.29|805.39|796.29|804.35|795.25|17
1656299660000|2022-06-27 03:14:20|805.37|796.27|805.36|796.26|806.33|797.23|805.35|796.25|31
1656299670000|2022-06-27 03:14:30|805.34|796.24|805.15|796.05|805.37|796.27|805.14|796.04|10
1656299680000|2022-06-27 03:14:40|805.12|796.02|805.11|796.01|805.15|796.05|805.11|796.01|7
1656299690000|2022-06-27 03:14:50|805.12|796.02|805.06|795.96|805.12|796.02|805.05|795.95|10
1656299700000|2022-06-27 03:15:00|805.2|796.1|805.37|796.27|805.41|796.31|805.2|796.1|13
1656299710000|2022-06-27 03:15:10|805.29|796.19|805|795.9|805.41|796.31|804.77|795.67|14
1656299720000|2022-06-27 03:15:20|804.49|795.39|805.06|795.96|805.06|795.96|804.42|795.32|16
1656299730000|2022-06-27 03:15:30|805.18|796.08|805.34|796.24|805.36|796.26|805.17|796.07|18
1656299740000|2022-06-27 03:15:40|805.3|796.2|805.4|796.3|805.42|796.32|805.3|796.2|16
1656299750000|2022-06-27 03:15:50|805.35|796.25|805.55|796.45|806.01|796.91|805.35|796.25|19
1656299760000|2022-06-27 03:16:00|805.51|796.41|805.5|796.4|805.59|796.49|805.38|796.28|8
1656299770000|2022-06-27 03:16:10|805.46|796.36|805.6|796.5|805.64|796.54|805.46|796.36|4
1656299780000|2022-06-27 03:16:20|805.46|796.36|805.83|796.73|805.83|796.73|805.45|796.35|12
1656299790000|2022-06-27 03:16:30|805.9|796.8|805.79|796.69|805.9|796.8|805.5|796.4|11
1656299800000|2022-06-27 03:16:40|805.78|796.68|805.53|796.43|805.79|796.69|805.5|796.4|9
1656299810000|2022-06-27 03:16:50|805.52|796.42|805.49|796.39|805.52|796.42|805.45|796.35|4
1656299820000|2022-06-27 03:17:00|805.42|796.32|805.24|796.14|805.42|796.32|805.16|796.06|5
1656299830000|2022-06-27 03:17:10|805.19|796.09|805.18|796.08|805.19|796.09|805.15|796.05|4
1656299840000|2022-06-27 03:17:20|805.19|796.09|805.24|796.14|805.24|796.14|805.13|796.03|7
1656299850000|2022-06-27 03:17:30|805.19|796.09|805.15|796.05|805.24|796.14|805.15|796.05|6
1656299860000|2022-06-27 03:17:40|805.21|796.11|805.09|795.99|805.21|796.11|805.09|795.99|4
1656299870000|2022-06-27 03:17:50|805.1|796|805.15|796.05|805.15|796.05|805.07|795.97|3
1656299880000|2022-06-27 03:18:00|805.2|796.1|805.14|796.04|805.22|796.12|805.11|796.01|7
1656299890000|2022-06-27 03:18:10|805.06|795.96|805.1|796|805.11|796.01|805.02|795.92|7
1656299900000|2022-06-27 03:18:20|805.17|796.07|805.09|795.99|805.23|796.13|805.09|795.99|6
1656299910000|2022-06-27 03:18:30|805.11|796.01|806.24|797.14|806.27|797.17|805.11|796.01|21
1656299920000|2022-06-27 03:18:40|806.25|797.15|806.4|797.3|806.8|797.7|806.25|797.15|23
1656299930000|2022-06-27 03:18:50|806.47|797.37|806.38|797.28|806.51|797.41|806.34|797.24|13
1656299940000|2022-06-27 03:19:00|806.37|797.27|806.44|797.34|806.48|797.38|806.33|797.23|13
1656299950000|2022-06-27 03:19:10|806.46|797.36|806.56|797.46|806.57|797.47|806.42|797.32|12
1656299960000|2022-06-27 03:19:20|806.58|797.48|806.46|797.36|806.58|797.48|806.36|797.26|9
1656299970000|2022-06-27 03:19:30|806.41|797.31|805.54|796.44|806.41|797.31|805.54|796.44|17
1656299980000|2022-06-27 03:19:40|805.52|796.42|805.97|796.87|805.97|796.87|805.26|796.16|18
1656299990000|2022-06-27 03:19:50|805.93|796.83|805.43|796.33|805.93|796.83|805.43|796.33|12
1656300000000|2022-06-27 03:20:00|805.42|796.32|805.1|796|805.42|796.32|805.1|796|3
1656300010000|2022-06-27 03:20:10|805.32|796.22|805.22|796.12|805.32|796.22|805.2|796.1|7
1656300020000|2022-06-27 03:20:20|805.19|796.09|805.23|796.13|805.3|796.2|805.15|796.05|13
1656300030000|2022-06-27 03:20:30|805.16|796.06|805.25|796.15|805.27|796.17|805.1|796|18
1656300040000|2022-06-27 03:20:40|805.22|796.12|805.07|795.97|805.22|796.12|805.07|795.97|11
1656300050000|2022-06-27 03:20:50|805.11|796.01|805.25|796.15|805.85|796.75|805.11|796.01|20
1656300060000|2022-06-27 03:21:00|805.24|796.14|805.06|795.96|805.25|796.15|805.02|795.92|8
1656300070000|2022-06-27 03:21:10|805.05|795.95|805.06|795.96|805.08|795.98|804.99|795.89|7
1656300080000|2022-06-27 03:21:20|805.03|795.93|804.6|795.5|805.06|795.96|804.46|795.36|13
1656300090000|2022-06-27 03:21:30|804.41|795.31|804.24|795.14|804.41|795.31|804.22|795.12|6
1656300100000|2022-06-27 03:21:40|804.27|795.17|803.47|794.37|804.28|795.18|803.47|794.37|11
1656300110000|2022-06-27 03:21:50|803.49|794.39|803.93|794.83|803.93|794.83|803.45|794.35|19
1656300120000|2022-06-27 03:22:00|804.05|794.95|803.96|794.86|804.27|795.17|803.96|794.86|12
1656300130000|2022-06-27 03:22:10|804.07|794.97|804.38|795.28|804.38|795.28|804.07|794.97|6
1656300140000|2022-06-27 03:22:20|804.39|795.29|804.36|795.26|804.42|795.32|804.36|795.26|7
1656300150000|2022-06-27 03:22:30|804.31|795.21|804.24|795.14|804.36|795.26|804.23|795.13|14
1656300160000|2022-06-27 03:22:40|804.27|795.17|804.29|795.19|804.29|795.19|804.2|795.1|5
1656300170000|2022-06-27 03:22:50|804.23|795.13|804.23|795.13|804.23|795.13|804.23|795.13|1
1656300180000|2022-06-27 03:23:00|804.16|795.06|804.13|795.03|804.16|795.06|804.09|794.99|5
1656300190000|2022-06-27 03:23:10|804.12|795.02|804.02|794.92|804.13|795.03|803.92|794.82|12
1656300200000|2022-06-27 03:23:20|804.01|794.91|803.43|794.33|804.01|794.91|803.43|794.33|13
1656300210000|2022-06-27 03:23:30|803.38|794.28|803.28|794.18|803.38|794.28|803.28|794.18|2
1656300220000|2022-06-27 03:23:40|803.27|794.17|802.9|793.8|803.27|794.17|802.9|793.8|18
1656300230000|2022-06-27 03:23:50|802.91|793.81|803.14|794.04|803.23|794.13|802.91|793.81|9
1656300240000|2022-06-27 03:24:00|803.32|794.22|803.34|794.24|803.38|794.28|803.32|794.22|9
1656300250000|2022-06-27 03:24:10|803.33|794.23|803.28|794.18|803.38|794.28|803.28|794.18|6
1656300260000|2022-06-27 03:24:20|803.23|794.13|803.28|794.18|803.39|794.29|803.2|794.1|11
1656300270000|2022-06-27 03:24:30|803.3|794.2|803.32|794.22|803.38|794.28|803.28|794.18|7
1656300280000|2022-06-27 03:24:40|803.24|794.14|803.3|794.2|803.3|794.2|803.24|794.14|2
1656300290000|2022-06-27 03:24:50|803.33|794.23|803.26|794.16|803.33|794.23|803.22|794.12|12
1656300300000|2022-06-27 03:25:00|803.25|794.15|803.07|793.97|803.3|794.2|803.07|793.97|12
1656300310000|2022-06-27 03:25:10|803.04|793.94|803.1|794|803.1|794|803.03|793.93|7
1656300320000|2022-06-27 03:25:20|803.11|794.01|803.11|794.01|803.13|794.03|803.1|794|6
1656300330000|2022-06-27 03:25:30|803.07|793.97|802.81|793.71|803.07|793.97|802.57|793.47|17
1656300340000|2022-06-27 03:25:40|802.8|793.7|802.79|793.69|802.8|793.7|802.78|793.68|3
1656300350000|2022-06-27 03:25:50|802.87|793.77|802.55|793.45|802.88|793.78|802.54|793.44|10
1656300360000|2022-06-27 03:26:00|802.54|793.44|802.32|793.22|802.54|793.44|802.32|793.22|8
1656300370000|2022-06-27 03:26:10|802.33|793.23|802.63|793.53|802.84|793.74|802.33|793.23|6
1656300380000|2022-06-27 03:26:20|802.77|793.67|803.23|794.13|803.23|794.13|802.75|793.65|8
1656300390000|2022-06-27 03:26:30|803.25|794.15|803.18|794.08|803.25|794.15|803.11|794.01|8
1656300400000|2022-06-27 03:26:40|803.15|794.05|803.17|794.07|803.21|794.11|803.1|794|6
1656300410000|2022-06-27 03:26:50|803.16|794.06|803.09|793.99|803.16|794.06|803.09|793.99|6
1656300420000|2022-06-27 03:27:00|803.04|793.94|803.25|794.15|803.3|794.2|803.04|793.94|6
1656300430000|2022-06-27 03:27:10|803.2|794.1|803.21|794.11|803.21|794.11|803.19|794.09|4
1656300440000|2022-06-27 03:27:20|803.25|794.15|803.19|794.09|803.3|794.2|803.19|794.09|6
1656300450000|2022-06-27 03:27:30|803.06|793.96|803.06|793.96|803.06|793.96|803.06|793.96|1
1656300460000|2022-06-27 03:27:40|803.09|793.99|803.2|794.1|803.26|794.16|803.06|793.96|11
1656300470000|2022-06-27 03:27:50|803.19|794.09|803.25|794.15|803.26|794.16|803.04|793.94|19
1656300480000|2022-06-27 03:28:00|803.26|794.16|803.44|794.34|803.44|794.34|803.25|794.15|4
1656300490000|2022-06-27 03:28:10|803.43|794.33|803.59|794.49|803.87|794.77|803.43|794.33|12
1656300500000|2022-06-27 03:28:20|803.49|794.39|803.49|794.39|803.49|794.39|803.49|794.39|1
1656300510000|2022-06-27 03:28:30|803.53|794.43|803.47|794.37|803.53|794.43|803.39|794.29|7
1656300520000|2022-06-27 03:28:40|803.46|794.36|803.4|794.3|803.46|794.36|803.4|794.3|4
1656300530000|2022-06-27 03:28:50|803.44|794.34|803.13|794.03|803.46|794.36|803.13|794.03|10
1656300540000|2022-06-27 03:29:00|803.11|794.01|802.4|793.3|803.12|794.02|802.38|793.28|18
1656300550000|2022-06-27 03:29:10|802.38|793.28|802.31|793.21|802.46|793.36|802.31|793.21|10
1656300560000|2022-06-27 03:29:20|802.23|793.13|802.22|793.12|802.23|793.13|802.1|793|11
1656300570000|2022-06-27 03:29:30|802.17|793.07|801.92|792.82|802.17|793.07|801.9|792.8|17
1656300580000|2022-06-27 03:29:40|802|792.9|802.12|793.02|802.21|793.11|801.93|792.83|26
1656300590000|2022-06-27 03:29:50|802.1|793|802.11|793.01|802.17|793.07|802.1|793|11
1656300600000|2022-06-27 03:30:00|802.15|793.05|802.27|793.17|802.41|793.31|802.14|793.04|11
1656300610000|2022-06-27 03:30:10|802.21|793.11|802.38|793.28|802.43|793.33|802.21|793.11|11
1656300620000|2022-06-27 03:30:20|802.28|793.18|802.79|793.69|802.87|793.77|802.21|793.11|17
1656300630000|2022-06-27 03:30:30|802.8|793.7|803.19|794.09|803.24|794.14|802.8|793.7|15
1656300640000|2022-06-27 03:30:40|803.2|794.1|803.24|794.14|803.24|794.14|803.19|794.09|7
1656300650000|2022-06-27 03:30:50|803.22|794.12|803.37|794.27|803.4|794.3|803.22|794.12|3
1656300660000|2022-06-27 03:31:00|803.29|794.19|802.66|793.56|803.29|794.19|802.61|793.51|21
1656300670000|2022-06-27 03:31:10|802.69|793.59|802.66|793.56|802.69|793.59|802.64|793.54|3
1656300680000|2022-06-27 03:31:20|802.69|793.59|802.33|793.23|802.69|793.59|802.31|793.21|7
1656300690000|2022-06-27 03:31:30|802.31|793.21|802.41|793.31|802.41|793.31|802.3|793.2|6
1656300700000|2022-06-27 03:31:40|802.36|793.26|802.35|793.25|802.36|793.26|802.34|793.24|4
1656300710000|2022-06-27 03:31:50|802.33|793.23|802.39|793.29|802.41|793.31|802.3|793.2|5
1656300720000|2022-06-27 03:32:00|802.41|793.31|802.41|793.31|802.41|793.31|802.41|793.31|1
1656300730000|2022-06-27 03:32:10|802.43|793.33|802.38|793.28|802.44|793.34|802.38|793.28|5
1656300740000|2022-06-27 03:32:20|802.41|793.31|802.45|793.35|802.45|793.35|802.41|793.31|5
1656300750000|2022-06-27 03:32:30|802.41|793.31|802.41|793.31|802.45|793.35|802.41|793.31|6
1656300760000|2022-06-27 03:32:40|802.45|793.35|802.43|793.33|802.45|793.35|802.43|793.33|2
1656300770000|2022-06-27 03:32:50|802.44|793.34|802.45|793.35|802.45|793.35|802.44|793.34|2
1656300780000|2022-06-27 03:33:00|802.51|793.41|803.13|794.03|803.13|794.03|802.46|793.36|9
1656300790000|2022-06-27 03:33:10|803.1|794|803.1|794|803.1|794|802.88|793.78|3
1656300800000|2022-06-27 03:33:20|803.05|793.95|802.9|793.8|803.05|793.95|802.89|793.79|6
1656300810000|2022-06-27 03:33:30|802.89|793.79|803.02|793.92|803.09|793.99|802.83|793.73|13
1656300820000|2022-06-27 03:33:40|803.03|793.93|803.02|793.92|803.03|793.93|803.02|793.92|2
1656300830000|2022-06-27 03:33:50|802.99|793.89|802.49|793.39|802.99|793.89|802.49|793.39|15
1656300840000|2022-06-27 03:34:00|802.51|793.41|802.39|793.29|802.52|793.42|802.39|793.29|15
1656300850000|2022-06-27 03:34:10|802.41|793.31|802.58|793.48|802.58|793.48|802.41|793.31|11
1656300860000|2022-06-27 03:34:20|802.6|793.5|802.83|793.73|802.84|793.74|802.57|793.47|11
1656300880000|2022-06-27 03:34:40|802.84|793.74|802.84|793.74|802.86|793.76|802.84|793.74|6
1656300890000|2022-06-27 03:34:50|802.85|793.75|802.85|793.75|802.85|793.75|802.85|793.75|1
1656300900000|2022-06-27 03:35:00|802.86|793.76|802.95|793.85|802.96|793.86|802.86|793.76|5
1656300910000|2022-06-27 03:35:10|802.94|793.84|802.66|793.56|802.95|793.85|802.62|793.52|6
1656300920000|2022-06-27 03:35:20|802.65|793.55|802.43|793.33|802.65|793.55|802.41|793.31|10
1656300930000|2022-06-27 03:35:30|802.46|793.36|802.47|793.37|802.47|793.37|802.46|793.36|2
1656300940000|2022-06-27 03:35:40|802.49|793.39|802.5|793.4|802.54|793.44|802.44|793.34|15
1656300950000|2022-06-27 03:35:50|802.52|793.42|802.52|793.42|802.52|793.42|802.44|793.34|12
1656300960000|2022-06-27 03:36:00|802.6|793.5|802.83|793.73|802.87|793.77|802.6|793.5|6
1656300970000|2022-06-27 03:36:10|802.93|793.83|802.85|793.75|802.93|793.83|802.85|793.75|2
1656300980000|2022-06-27 03:36:20|802.9|793.8|803.04|793.94|803.04|793.94|802.89|793.79|8
1656300990000|2022-06-27 03:36:30|803.07|793.97|802.92|793.82|803.09|793.99|802.92|793.82|10
1656301000000|2022-06-27 03:36:40|802.94|793.84|802.93|793.83|802.94|793.84|802.9|793.8|6
1656301010000|2022-06-27 03:36:50|802.97|793.87|803.03|793.93|803.03|793.93|802.97|793.87|8
1656301020000|2022-06-27 03:37:00|803.02|793.92|803.01|793.91|803.02|793.92|802.98|793.88|8
1656301030000|2022-06-27 03:37:10|802.99|793.89|802.96|793.86|802.99|793.89|802.95|793.85|9
1656301040000|2022-06-27 03:37:20|802.98|793.88|802.95|793.85|802.99|793.89|802.94|793.84|7
1656301050000|2022-06-27 03:37:30|802.92|793.82|802.59|793.49|802.92|793.82|802.59|793.49|5
1656301060000|2022-06-27 03:37:40|802.54|793.44|802.53|793.43|802.58|793.48|802.52|793.42|8
1656301070000|2022-06-27 03:37:50|802.49|793.39|802.4|793.3|802.51|793.41|802.39|793.29|13
1656301080000|2022-06-27 03:38:00|802.41|793.31|802.41|793.31|802.42|793.32|802.39|793.29|16
1656301090000|2022-06-27 03:38:10|802.4|793.3|802.28|793.18|802.41|793.31|802.24|793.14|11
1656301100000|2022-06-27 03:38:20|802.29|793.19|802.27|793.17|802.53|793.43|802.27|793.17|23
1656301110000|2022-06-27 03:38:30|802.28|793.18|802.14|793.04|802.3|793.2|802.14|793.04|9
1656301120000|2022-06-27 03:38:40|802.13|793.03|802.13|793.03|802.13|793.03|802.1|793|3
1656301130000|2022-06-27 03:38:50|802.01|792.91|802.26|793.16|802.26|793.16|802.01|792.91|11
1656301140000|2022-06-27 03:39:00|802.24|793.14|802.24|793.14|802.31|793.21|802.2|793.1|8
1656301150000|2022-06-27 03:39:10|802.19|793.09|802.23|793.13|802.24|793.14|802.19|793.09|8
1656301160000|2022-06-27 03:39:20|802.22|793.12|802.11|793.01|802.22|793.12|802.08|792.98|16
1656301170000|2022-06-27 03:39:30|802.12|793.02|802.08|792.98|802.13|793.03|802.08|792.98|8
1656301180000|2022-06-27 03:39:40|802.05|792.95|802.05|792.95|802.05|792.95|801.95|792.85|7
1656301190000|2022-06-27 03:39:50|802.06|792.96|802.01|792.91|802.06|792.96|802.01|792.91|9
1656301200000|2022-06-27 03:40:00|802.03|792.93|802.03|792.93|802.06|792.96|802.01|792.91|15
1656301210000|2022-06-27 03:40:10|802.05|792.95|802.1|793|802.15|793.05|802.03|792.93|8
1656301220000|2022-06-27 03:40:20|802.09|792.99|802.28|793.18|802.37|793.27|802.09|792.99|14
1656301230000|2022-06-27 03:40:30|802.25|793.15|802.28|793.18|802.28|793.18|802.25|793.15|2
1656301240000|2022-06-27 03:40:40|802.61|793.51|802.9|793.8|802.91|793.81|802.61|793.51|6
1656301250000|2022-06-27 03:40:50|802.8|793.7|802.47|793.37|802.81|793.71|802.42|793.32|9
1656301260000|2022-06-27 03:41:00|802.46|793.36|802.44|793.34|802.52|793.42|802.41|793.31|12
1656301270000|2022-06-27 03:41:10|802.41|793.31|802.44|793.34|802.44|793.34|802.4|793.3|9
1656301280000|2022-06-27 03:41:20|802.43|793.33|802.38|793.28|802.45|793.35|802.31|793.21|13
1656301290000|2022-06-27 03:41:30|802.35|793.25|802.4|793.3|802.43|793.33|802.35|793.25|13
1656301300000|2022-06-27 03:41:40|802.41|793.31|802.37|793.27|802.42|793.32|802.36|793.26|14
1656301310000|2022-06-27 03:41:50|802.3|793.2|802.36|793.26|802.37|793.27|802.27|793.17|7
1656301320000|2022-06-27 03:42:00|802.33|793.23|802.3|793.2|802.38|793.28|802.3|793.2|5
1656301330000|2022-06-27 03:42:10|802.29|793.19|802.35|793.25|802.42|793.32|802.28|793.18|7
1656301340000|2022-06-27 03:42:20|802.34|793.24|802.35|793.25|802.36|793.26|802.34|793.24|3
1656301360000|2022-06-27 03:42:40|802.33|793.23|802.3|793.2|802.34|793.24|802.11|793.01|9
1656301370000|2022-06-27 03:42:50|802.32|793.22|802.2|793.1|802.38|793.28|802.2|793.1|9
1656301380000|2022-06-27 03:43:00|802.17|793.07|801.27|792.17|802.17|793.07|801.15|792.05|18
1656301390000|2022-06-27 03:43:10|801.26|792.16|801.18|792.08|801.26|792.16|801.18|792.08|7
1656301400000|2022-06-27 03:43:20|801.2|792.1|801.14|792.04|801.2|792.1|801.14|792.04|12
1656301410000|2022-06-27 03:43:30|801.15|792.05|801.14|792.04|801.15|792.05|801.14|792.04|6
1656301420000|2022-06-27 03:43:40|801.12|792.02|801.25|792.15|801.29|792.19|801.12|792.02|9
1656301430000|2022-06-27 03:43:50|801.2|792.1|801.16|792.06|801.22|792.12|801.08|791.98|13
1656301440000|2022-06-27 03:44:00|801.14|792.04|801.33|792.23|801.34|792.24|801.14|792.04|13
1656301450000|2022-06-27 03:44:10|801.28|792.18|801.24|792.14|801.29|792.19|801.24|792.14|7
1656301460000|2022-06-27 03:44:20|801.23|792.13|801.28|792.18|801.28|792.18|801.23|792.13|3
1656301470000|2022-06-27 03:44:30|801.29|792.19|801.29|792.19|801.3|792.2|801.29|792.19|3
1656301480000|2022-06-27 03:44:40|801.28|792.18|801.2|792.1|801.28|792.18|801.2|792.1|7
1656301490000|2022-06-27 03:44:50|801.27|792.17|801.2|792.1|801.28|792.18|801.2|792.1|6
1656301500000|2022-06-27 03:45:00|801.24|792.14|801.28|792.18|801.3|792.2|801.24|792.14|4
1656301510000|2022-06-27 03:45:10|801.24|792.14|801.81|792.71|801.82|792.72|801.23|792.13|16
1656301520000|2022-06-27 03:45:20|801.8|792.7|801.48|792.38|801.87|792.77|801.48|792.38|17
1656301530000|2022-06-27 03:45:30|801.45|792.35|801.45|792.35|801.48|792.38|801.45|792.35|7
1656301540000|2022-06-27 03:45:40|801.48|792.38|801.94|792.84|801.94|792.84|801.47|792.37|8
1656301550000|2022-06-27 03:45:50|802.03|792.93|801.91|792.81|802.03|792.93|801.91|792.81|4
1656301560000|2022-06-27 03:46:00|801.94|792.84|801.29|792.19|801.94|792.84|801.29|792.19|7
1656301590000|2022-06-27 03:46:30|801.38|792.28|801.33|792.23|801.38|792.28|801.32|792.22|6
1656301610000|2022-06-27 03:46:50|801.29|792.19|800.96|791.86|801.32|792.22|800.96|791.86|8
1656301620000|2022-06-27 03:47:00|800.97|791.87|800.95|791.85|801.03|791.93|800.95|791.85|6
1656301630000|2022-06-27 03:47:10|800.94|791.84|800.85|791.75|800.97|791.87|800.85|791.75|9
1656301640000|2022-06-27 03:47:20|800.83|791.73|800.18|791.08|800.83|791.73|800.18|791.08|2
1656301650000|2022-06-27 03:47:30|800.17|791.07|799.96|790.86|800.17|791.07|799.93|790.83|11
1656301660000|2022-06-27 03:47:40|799.98|790.88|799.96|790.86|800.03|790.93|799.95|790.85|8
1656301670000|2022-06-27 03:47:50|800.05|790.95|800.77|791.67|800.77|791.67|800.05|790.95|13
1656301680000|2022-06-27 03:48:00|800.76|791.66|800.26|791.16|800.76|791.66|800.26|791.16|5
1656301700000|2022-06-27 03:48:20|800.32|791.22|800.8|791.7|800.8|791.7|800.32|791.22|5
1656301710000|2022-06-27 03:48:30|800.81|791.71|800.81|791.71|800.81|791.71|800.81|791.71|1
1656301730000|2022-06-27 03:48:50|800.87|791.77|800.81|791.71|800.87|791.77|800.8|791.7|6
1656301740000|2022-06-27 03:49:00|800.8|791.7|800.27|791.17|800.81|791.71|800.25|791.15|8
1656301750000|2022-06-27 03:49:10|800.29|791.19|800.29|791.19|800.34|791.24|800.27|791.17|5
1656301760000|2022-06-27 03:49:20|800.33|791.23|800.29|791.19|800.33|791.23|800.29|791.19|4
1656301770000|2022-06-27 03:49:30|800.34|791.24|800.82|791.72|800.83|791.73|800.34|791.24|6
1656301780000|2022-06-27 03:49:40|800.83|791.73|800.95|791.85|800.95|791.85|800.83|791.73|4
1656301790000|2022-06-27 03:49:50|800.92|791.82|800.92|791.82|800.95|791.85|800.92|791.82|3
1656301800000|2022-06-27 03:50:00|800.91|791.81|800.28|791.18|800.91|791.81|800.28|791.18|7
1656301810000|2022-06-27 03:50:10|800.31|791.21|800.38|791.28|800.41|791.31|800.31|791.21|4
1656301820000|2022-06-27 03:50:20|800.4|791.3|800.81|791.71|800.81|791.71|800.4|791.3|3
1656301830000|2022-06-27 03:50:30|800.82|791.72|800.81|791.71|800.82|791.72|800.81|791.71|4
1656301840000|2022-06-27 03:50:40|800.84|791.74|800.85|791.75|800.85|791.75|800.84|791.74|2
1656301850000|2022-06-27 03:50:50|800.84|791.74|800.84|791.74|800.84|791.74|800.84|791.74|1
1656301860000|2022-06-27 03:51:00|800.85|791.75|800.85|791.75|800.85|791.75|800.85|791.75|1
1656301880000|2022-06-27 03:51:20|800.81|791.71|800.82|791.72|800.82|791.72|800.81|791.71|2
1656301890000|2022-06-27 03:51:30|800.83|791.73|801.62|792.52|801.64|792.54|800.83|791.73|11
1656301900000|2022-06-27 03:51:40|801.66|792.56|801.6|792.5|801.68|792.58|801.48|792.38|8
1656301910000|2022-06-27 03:51:50|801.66|792.56|801.66|792.56|801.66|792.56|801.66|792.56|1
1656301920000|2022-06-27 03:52:00|801.62|792.52|801.94|792.84|801.94|792.84|801.3|792.2|11
1656301930000|2022-06-27 03:52:10|801.84|792.74|801.83|792.73|801.84|792.74|801.83|792.73|2
1656301940000|2022-06-27 03:52:20|802.05|792.95|801.98|792.88|802.05|792.95|801.92|792.82|7
1656301950000|2022-06-27 03:52:30|801.92|792.82|802.03|792.93|802.05|792.95|801.92|792.82|9
1656301960000|2022-06-27 03:52:40|802.05|792.95|802.15|793.05|802.15|793.05|802.05|792.95|8
1656301970000|2022-06-27 03:52:50|802.12|793.02|801.98|792.88|802.12|793.02|801.96|792.86|6
1656301980000|2022-06-27 03:53:00|801.97|792.87|802.01|792.91|802.02|792.92|801.97|792.87|16
1656301990000|2022-06-27 03:53:10|802.02|792.92|802.01|792.91|802.14|793.04|801.75|792.65|21
1656302000000|2022-06-27 03:53:20|802.02|792.92|801.96|792.86|802.05|792.95|801.96|792.86|8
1656302010000|2022-06-27 03:53:30|801.97|792.87|801.96|792.86|802.03|792.93|801.94|792.84|10
1656302020000|2022-06-27 03:53:40|801.97|792.87|801.97|792.87|801.98|792.88|801.53|792.43|19
1656302030000|2022-06-27 03:53:50|801.96|792.86|802.05|792.95|802.05|792.95|801.81|792.71|6
1656302040000|2022-06-27 03:54:00|801.85|792.75|801.9|792.8|801.9|792.8|801.85|792.75|3
1656302050000|2022-06-27 03:54:10|801.87|792.77|802.05|792.95|802.1|793|801.85|792.75|9
1656302060000|2022-06-27 03:54:20|802.03|792.93|802.5|793.4|802.89|793.79|802.03|792.93|4
1656302070000|2022-06-27 03:54:30|802.55|793.45|802.5|793.4|802.7|793.6|802.5|793.4|6
1656302080000|2022-06-27 03:54:40|802.51|793.41|802.45|793.35|802.51|793.41|802.4|793.3|3
1656302110000|2022-06-27 03:55:10|802.15|793.05|802.6|793.5|802.6|793.5|802.15|793.05|4
1656302120000|2022-06-27 03:55:20|802.7|793.6|802.65|793.55|802.7|793.6|802.65|793.55|3
1656302130000|2022-06-27 03:55:30|802.7|793.6|802.95|793.85|802.95|793.85|802.65|793.55|3
1656302140000|2022-06-27 03:55:40|802.75|793.65|803.25|794.15|803.25|794.15|802.75|793.65|5
1656302150000|2022-06-27 03:55:50|803.2|794.1|803.86|794.76|803.94|794.84|803.15|794.05|22
1656302160000|2022-06-27 03:56:00|804|794.9|804.65|795.55|804.71|795.61|804|794.9|16
1656302170000|2022-06-27 03:56:10|804.63|795.53|804.56|795.46|804.73|795.63|804.35|795.25|12
1656302180000|2022-06-27 03:56:20|804.57|795.47|805.05|795.95|805.05|795.95|804.57|795.47|5
1656302190000|2022-06-27 03:56:30|805.1|796|804.85|795.75|805.1|796|804.85|795.75|2
1656302200000|2022-06-27 03:56:40|805.05|795.95|805.05|795.95|805.05|795.95|805.05|795.95|1
1656302210000|2022-06-27 03:56:50|804.85|795.75|804.85|795.75|804.88|795.78|804.85|795.75|3
1656302220000|2022-06-27 03:57:00|805.04|795.94|804.88|795.78|805.04|795.94|804.85|795.75|5
1656302230000|2022-06-27 03:57:10|804.97|795.87|804.96|795.86|805.09|795.99|804.96|795.86|4
1656302240000|2022-06-27 03:57:20|804.97|795.87|804.97|795.87|804.97|795.87|804.96|795.86|3
1656302250000|2022-06-27 03:57:30|804.98|795.88|804.98|795.88|804.98|795.88|804.94|795.84|4
1656302260000|2022-06-27 03:57:40|804.84|795.74|804.47|795.37|804.84|795.74|804.45|795.35|16
1656302270000|2022-06-27 03:57:50|804.43|795.33|804.38|795.28|804.47|795.37|804.37|795.27|10
1656302280000|2022-06-27 03:58:00|804.03|794.93|804.53|795.43|804.53|795.43|804.03|794.93|14
1656302290000|2022-06-27 03:58:10|804.55|795.45|804.55|795.45|804.55|795.45|804.55|795.45|1
1656302320000|2022-06-27 03:58:40|804.2|795.1|804.6|795.5|804.6|795.5|804.2|795.1|4
1656302330000|2022-06-27 03:58:50|804.95|795.85|804.5|795.4|804.96|795.86|804.49|795.39|11
1656302340000|2022-06-27 03:59:00|804.51|795.41|804.15|795.05|804.6|795.5|804.15|795.05|11
1656302350000|2022-06-27 03:59:10|804.3|795.2|804.15|795.05|804.3|795.2|804.15|795.05|2
1656302360000|2022-06-27 03:59:20|804.3|795.2|804.95|795.85|804.95|795.85|804.15|795.05|5
1656302370000|2022-06-27 03:59:30|804.55|795.45|804.52|795.42|804.7|795.6|804.52|795.42|4
1656302380000|2022-06-27 03:59:40|804.5|795.4|804.5|795.4|804.5|795.4|804.5|795.4|1
1656302390000|2022-06-27 03:59:50|804.4|795.3|804.4|795.3|804.4|795.3|804.4|795.3|1
1656302410000|2022-06-27 04:00:10|804.6|795.5|804.5|795.4|804.6|795.5|804.5|795.4|2
1656302420000|2022-06-27 04:00:20|804.15|795.05|804.2|795.1|804.6|795.5|804.15|795.05|5
1656302440000|2022-06-27 04:00:40|804.5|795.4|804.5|795.4|804.5|795.4|804.5|795.4|1
1656302450000|2022-06-27 04:00:50|804.05|794.95|804.05|794.95|804.05|794.95|804.05|794.95|1
1656302460000|2022-06-27 04:01:00|804.45|795.35|804.05|794.95|804.45|795.35|804.05|794.95|4
1656302470000|2022-06-27 04:01:10|804.5|795.4|804.05|794.95|804.5|795.4|804.05|794.95|2
1656302480000|2022-06-27 04:01:20|804.16|795.06|804.11|795.01|804.16|795.06|804|794.9|6
1656302490000|2022-06-27 04:01:30|804.1|795|803.59|794.49|804.1|795|803.32|794.22|9
1656302500000|2022-06-27 04:01:40|803.6|794.5|803.55|794.45|803.6|794.5|803.55|794.45|2
1656302520000|2022-06-27 04:02:00|803.57|794.47|803.55|794.45|803.57|794.47|803.55|794.45|2
1656302530000|2022-06-27 04:02:10|803.2|794.1|803.77|794.67|803.77|794.67|803.2|794.1|5
1656302540000|2022-06-27 04:02:20|803.75|794.65|803.75|794.65|803.75|794.65|803.75|794.65|1
1656302550000|2022-06-27 04:02:30|803.74|794.64|803.81|794.71|803.93|794.83|803.74|794.64|13
1656302560000|2022-06-27 04:02:40|804.09|794.99|804.05|794.95|804.09|794.99|803.9|794.8|4
1656302570000|2022-06-27 04:02:50|803.9|794.8|804.05|794.95|804.2|795.1|803.9|794.8|3
1656302580000|2022-06-27 04:03:00|804.16|795.06|804|794.9|804.45|795.35|804|794.9|4
1656302590000|2022-06-27 04:03:10|804.05|794.95|804.1|795|804.35|795.25|804.05|794.95|9
1656302600000|2022-06-27 04:03:20|804.09|794.99|801.78|792.68|804.09|794.99|801.78|792.68|17
1656302610000|2022-06-27 04:03:30|801.69|792.59|801.42|792.32|801.69|792.59|801.42|792.32|4
1656302620000|2022-06-27 04:03:40|801.13|792.03|800.79|791.69|801.13|792.03|800.79|791.69|2
1656302630000|2022-06-27 04:03:50|800.54|791.44|801.05|791.95|801.45|792.35|800.54|791.44|16
1656302640000|2022-06-27 04:04:00|801.3|792.2|801.5|792.4|801.94|792.84|801.3|792.2|8
1656302650000|2022-06-27 04:04:10|801.75|792.65|801.75|792.65|801.75|792.65|801.75|792.65|1
1656302660000|2022-06-27 04:04:20|801.55|792.45|801.4|792.3|801.7|792.6|801.05|791.95|8
1656302670000|2022-06-27 04:04:30|801.41|792.31|801.23|792.13|801.41|792.31|801.23|792.13|4
1656302680000|2022-06-27 04:04:40|801.41|792.31|801.23|792.13|801.41|792.31|801.23|792.13|2
1656302690000|2022-06-27 04:04:50|801.24|792.14|801.24|792.14|801.24|792.14|801.24|792.14|1
1656302700000|2022-06-27 04:05:00|800.96|791.86|800.85|791.75|801.1|792|800.85|791.75|3
1656302710000|2022-06-27 04:05:10|801.05|791.95|801.05|791.95|801.05|791.95|801.05|791.95|1
1656302740000|2022-06-27 04:05:40|801.09|791.99|800.64|791.54|801.29|792.19|800.55|791.45|8
1656302750000|2022-06-27 04:05:50|800.45|791.35|801.05|791.95|801.08|791.98|800.45|791.35|4
1656302760000|2022-06-27 04:06:00|800.8|791.7|801.05|791.95|801.05|791.95|800.8|791.7|2
1656302770000|2022-06-27 04:06:10|800.9|791.8|801.05|791.95|801.2|792.1|800.9|791.8|6
1656302780000|2022-06-27 04:06:20|801.2|792.1|801.05|791.95|801.2|792.1|801.05|791.95|2
1656302800000|2022-06-27 04:06:40|801.1|792|801.1|792|801.1|792|801.1|792|1
1656302810000|2022-06-27 04:06:50|801.16|792.06|801.12|792.02|801.16|792.06|800.94|791.84|6
1656302820000|2022-06-27 04:07:00|800.9|791.8|801.05|791.95|801.05|791.95|800.9|791.8|2
1656302840000|2022-06-27 04:07:20|800.9|791.8|800.75|791.65|800.9|791.8|800.75|791.65|2
1656302850000|2022-06-27 04:07:30|800.65|791.55|800.65|791.55|800.65|791.55|800.65|791.55|1
1656302870000|2022-06-27 04:07:50|800.75|791.65|800.46|791.36|800.75|791.65|800.46|791.36|8
1656302880000|2022-06-27 04:08:00|800.47|791.37|800.05|790.95|800.47|791.37|800.05|790.95|6
1656302900000|2022-06-27 04:08:20|799.95|790.85|800.05|790.95|800.3|791.2|799.95|790.85|3
1656302910000|2022-06-27 04:08:30|800.5|791.4|800.58|791.48|800.58|791.48|800.15|791.05|5
1656302920000|2022-06-27 04:08:40|800.18|791.08|800.47|791.37|800.58|791.48|800.18|791.08|7
1656302930000|2022-06-27 04:08:50|800.48|791.38|800.5|791.4|800.5|791.4|800.48|791.38|5
1656302940000|2022-06-27 04:09:00|800.49|791.39|800.5|791.4|800.56|791.46|800.49|791.39|8
1656302950000|2022-06-27 04:09:10|800.51|791.41|800.51|791.41|800.51|791.41|800.51|791.41|1
1656302960000|2022-06-27 04:09:20|800.15|791.05|799.68|790.58|800.48|791.38|799.68|790.58|6
1656302970000|2022-06-27 04:09:30|799.67|790.57|800.08|790.98|800.12|791.02|799.46|790.36|12
1656302980000|2022-06-27 04:09:40|800.07|790.97|799.82|790.72|800.07|790.97|799.82|790.72|5
1656302990000|2022-06-27 04:09:50|799.83|790.73|799.83|790.73|799.83|790.73|799.82|790.72|5
1656303000000|2022-06-27 04:10:00|799.97|790.87|799.88|790.78|799.97|790.87|799.88|790.78|3
1656303010000|2022-06-27 04:10:10|799.86|790.76|799.56|790.46|799.86|790.76|799.56|790.46|5
1656303030000|2022-06-27 04:10:30|799.29|790.19|800.05|790.95|800.05|790.95|799.29|790.19|3
1656303060000|2022-06-27 04:11:00|800|790.9|799.9|790.8|800|790.9|799.8|790.7|3
1656303080000|2022-06-27 04:11:20|800.04|790.94|799.9|790.8|800.05|790.95|799.9|790.8|4
1656303090000|2022-06-27 04:11:30|799.96|790.86|799.9|790.8|799.96|790.86|799.86|790.76|3
1656303120000|2022-06-27 04:12:00|799.99|790.89|799.9|790.8|799.99|790.89|799.9|790.8|3
1656303130000|2022-06-27 04:12:10|799.99|790.89|800.2|791.1|800.2|791.1|799.95|790.85|3
1656303140000|2022-06-27 04:12:20|800.33|791.23|800.13|791.03|800.33|791.23|800.13|791.03|6
1656303150000|2022-06-27 04:12:30|799.88|790.78|799.88|790.78|799.88|790.78|799.88|790.78|1
1656303160000|2022-06-27 04:12:40|799.89|790.79|799.82|790.72|799.95|790.85|799.82|790.72|7
1656303170000|2022-06-27 04:12:50|799.91|790.81|799.92|790.82|799.92|790.82|799.82|790.72|4
1656303180000|2022-06-27 04:13:00|799.93|790.83|799.9|790.8|799.99|790.89|799.9|790.8|6
1656303190000|2022-06-27 04:13:10|799.81|790.71|799.9|790.8|799.9|790.8|799.81|790.71|2
1656303200000|2022-06-27 04:13:20|799.8|790.7|799.8|790.7|799.8|790.7|799.8|790.7|1
1656303210000|2022-06-27 04:13:30|799.86|790.76|799.95|790.85|799.98|790.88|799.86|790.76|4
1656303240000|2022-06-27 04:14:00|799.8|790.7|799.8|790.7|799.8|790.7|799.8|790.7|1
1656303270000|2022-06-27 04:14:30|799.84|790.74|799.8|790.7|799.84|790.74|799.8|790.7|2
1656303280000|2022-06-27 04:14:40|800.05|790.95|800.05|790.95|800.05|790.95|800.05|790.95|1
1656303290000|2022-06-27 04:14:50|799.85|790.75|800.05|790.95|800.05|790.95|799.85|790.75|2
1656303300000|2022-06-27 04:15:00|800.19|791.09|799.93|790.83|800.25|791.15|799.9|790.8|11
1656303310000|2022-06-27 04:15:10|799.75|790.65|798.75|789.65|799.75|790.65|798.75|789.65|11
1656303320000|2022-06-27 04:15:20|798.71|789.61|798.21|789.11|798.86|789.76|798.21|789.11|9
1656303330000|2022-06-27 04:15:30|798.37|789.27|798.26|789.16|798.42|789.32|798.21|789.11|6
1656303340000|2022-06-27 04:15:40|798.33|789.23|798.9|789.8|799.05|789.95|798.3|789.2|6
1656303350000|2022-06-27 04:15:50|798.75|789.65|798.75|789.65|798.75|789.65|798.75|789.65|1
1656303370000|2022-06-27 04:16:10|798.8|789.7|798.46|789.36|798.85|789.75|798.44|789.34|12
1656303400000|2022-06-27 04:16:40|798.51|789.41|799.05|789.95|799.05|789.95|798.16|789.06|11
1656303410000|2022-06-27 04:16:50|798.65|789.55|799.05|789.95|799.09|789.99|798.65|789.55|10
1656303420000|2022-06-27 04:17:00|799|789.9|799.05|789.95|799.05|789.95|798.9|789.8|3
1656303430000|2022-06-27 04:17:10|799.36|790.26|799.36|790.26|799.36|790.26|799.36|790.26|1
1656303440000|2022-06-27 04:17:20|799.39|790.29|799.42|790.32|799.42|790.32|799.39|790.29|3
1656303450000|2022-06-27 04:17:30|799.14|790.04|799.11|790.01|799.21|790.11|799.11|790.01|8
1656303480000|2022-06-27 04:18:00|799.13|790.03|798.9|789.8|799.13|790.03|798.9|789.8|3
1656303500000|2022-06-27 04:18:20|799.11|790.01|798.9|789.8|799.12|790.02|798.9|789.8|9
1656303510000|2022-06-27 04:18:30|799.05|789.95|799.05|789.95|799.05|789.95|799.05|789.95|1
1656303520000|2022-06-27 04:18:40|798.95|789.85|799|789.9|799|789.9|798.85|789.75|4
1656303530000|2022-06-27 04:18:50|798.85|789.75|799.05|789.95|799.05|789.95|798.85|789.75|2
1656303540000|2022-06-27 04:19:00|799|789.9|798.85|789.75|799|789.9|798.85|789.75|3
1656303550000|2022-06-27 04:19:10|799|789.9|799.6|790.5|799.6|790.5|799|789.9|7
1656303560000|2022-06-27 04:19:20|799.65|790.55|801.03|791.93|801.05|791.95|799.65|790.55|16
1656303570000|2022-06-27 04:19:30|801.04|791.94|800.45|791.35|801.04|791.94|800.25|791.15|19
1656303580000|2022-06-27 04:19:40|800.65|791.55|800.46|791.36|801.05|791.95|800.41|791.31|9
1656303590000|2022-06-27 04:19:50|800.16|791.06|800.11|791.01|800.47|791.37|800.05|790.95|10
1656303600000|2022-06-27 04:20:00|799.96|790.86|800.36|791.26|800.46|791.36|799.96|790.86|4
1656303610000|2022-06-27 04:20:10|800.62|791.52|800.15|791.05|800.62|791.52|800.15|791.05|8
1656303620000|2022-06-27 04:20:20|800.13|791.03|800.05|790.95|800.2|791.1|800.05|790.95|5
1656303630000|2022-06-27 04:20:30|800.2|791.1|800.13|791.03|800.2|791.1|800.03|790.93|5
1656303640000|2022-06-27 04:20:40|800.12|791.02|800.05|790.95|800.13|791.03|799.93|790.83|5
1656303650000|2022-06-27 04:20:50|799.9|790.8|799.2|790.1|799.92|790.82|799.2|790.1|6
1656303660000|2022-06-27 04:21:00|799.65|790.55|800|790.9|800.05|790.95|799.51|790.41|7
1656303670000|2022-06-27 04:21:10|800.01|790.91|801.34|792.24|801.34|792.24|800.01|790.91|23
1656303680000|2022-06-27 04:21:20|801.1|792|801.85|792.75|802.3|793.2|801.1|792|19
1656303690000|2022-06-27 04:21:30|801.4|792.3|802.12|793.02|802.43|793.33|801.2|792.1|17
1656303700000|2022-06-27 04:21:40|802.13|793.03|804.05|794.95|804.1|795|802.1|793|29
1656303710000|2022-06-27 04:21:50|803.55|794.45|803.5|794.4|803.88|794.78|803.19|794.09|15
1656303720000|2022-06-27 04:22:00|803.81|794.71|804.05|794.95|804.05|794.95|803.75|794.65|4
1656303730000|2022-06-27 04:22:10|803.95|794.85|804.05|794.95|804.05|794.95|803.95|794.85|2
1656303740000|2022-06-27 04:22:20|803.98|794.88|803.55|794.45|804.1|795|803.2|794.1|9
1656303750000|2022-06-27 04:22:30|803.2|794.1|804.05|794.95|804.05|794.95|803.2|794.1|7
1656303760000|2022-06-27 04:22:40|803.7|794.6|804.05|794.95|804.05|794.95|803.7|794.6|2
1656303770000|2022-06-27 04:22:50|803.8|794.7|804.05|794.95|804.05|794.95|803.8|794.7|2
1656303780000|2022-06-27 04:23:00|803.8|794.7|804.05|794.95|804.05|794.95|803.8|794.7|2
1656303790000|2022-06-27 04:23:10|803.99|794.89|804.05|794.95|804.05|794.95|803.95|794.85|4
1656303800000|2022-06-27 04:23:20|803.8|794.7|802.81|793.71|803.8|794.7|802.81|793.71|13
1656303810000|2022-06-27 04:23:30|802.79|793.69|802.05|792.95|802.79|793.69|801.84|792.74|13
1656303820000|2022-06-27 04:23:40|802.16|793.06|802.85|793.75|802.85|793.75|802.04|792.94|12
1656303830000|2022-06-27 04:23:50|803|793.9|804.09|794.99|804.14|795.04|803|793.9|19
1656303840000|2022-06-27 04:24:00|804.1|795|804.1|795|804.26|795.16|804.1|795|9
1656303850000|2022-06-27 04:24:10|804.17|795.07|804.1|795|804.17|795.07|804.02|794.92|5
1656303860000|2022-06-27 04:24:20|804.05|794.95|803.67|794.57|804.1|795|803.65|794.55|11
1656303870000|2022-06-27 04:24:30|803.68|794.58|804.05|794.95|804.05|794.95|803.2|794.1|13
1656303890000|2022-06-27 04:24:50|803.75|794.65|804.05|794.95|804.05|794.95|803.75|794.65|2
1656303900000|2022-06-27 04:25:00|803.9|794.8|804.05|794.95|804.05|794.95|803.9|794.8|2
1656303910000|2022-06-27 04:25:10|803.95|794.85|804.05|794.95|804.05|794.95|803.92|794.82|3
1656303920000|2022-06-27 04:25:20|804.08|794.98|803.49|794.39|804.08|794.98|803.47|794.37|9
1656303930000|2022-06-27 04:25:30|803.45|794.35|803.54|794.44|803.71|794.61|803.34|794.24|19
1656303940000|2022-06-27 04:25:40|803.55|794.45|803.7|794.6|803.73|794.63|803.55|794.45|7
1656303960000|2022-06-27 04:26:00|803.6|794.5|803.45|794.35|803.7|794.6|803.39|794.29|13
1656303970000|2022-06-27 04:26:10|803.4|794.3|802.15|793.05|803.51|794.41|802.12|793.02|22
1656303980000|2022-06-27 04:26:20|802.14|793.04|801.89|792.79|802.15|793.05|801.88|792.78|6
1656303990000|2022-06-27 04:26:30|801.9|792.8|801.44|792.34|802.1|793|801.44|792.34|5
1656304000000|2022-06-27 04:26:40|801.45|792.35|801.65|792.55|801.8|792.7|801.45|792.35|8
1656304020000|2022-06-27 04:27:00|801.8|792.7|801.56|792.46|801.8|792.7|801.56|792.46|5
1656304030000|2022-06-27 04:27:10|801.57|792.47|801.66|792.56|801.66|792.56|801.54|792.44|6
1656304040000|2022-06-27 04:27:20|801.52|792.42|801.15|792.05|801.53|792.43|801.15|792.05|4
1656304050000|2022-06-27 04:27:30|801.25|792.15|801.49|792.39|801.66|792.56|801.25|792.15|10
1656304060000|2022-06-27 04:27:40|801.5|792.4|801.5|792.4|801.5|792.4|801.46|792.36|17
1656304070000|2022-06-27 04:27:50|801.45|792.35|801.4|792.3|801.45|792.35|801.3|792.2|3
1656304080000|2022-06-27 04:28:00|801.3|792.2|801.2|792.1|801.51|792.41|801.15|792.05|10
1656304090000|2022-06-27 04:28:10|801.73|792.63|801.56|792.46|801.73|792.63|801.56|792.46|2
1656304100000|2022-06-27 04:28:20|801.58|792.48|801.7|792.6|801.7|792.6|801.3|792.2|6
1656304110000|2022-06-27 04:28:30|801.8|792.7|801.7|792.6|801.8|792.7|801.29|792.19|8
1656304120000|2022-06-27 04:28:40|802.05|792.95|802.05|792.95|802.05|792.95|801.75|792.65|4
1656304130000|2022-06-27 04:28:50|802.1|793|802.05|792.95|802.1|793|802.05|792.95|2
1656304140000|2022-06-27 04:29:00|802.2|793.1|802.09|792.99|802.2|793.1|802.07|792.97|12
1656304150000|2022-06-27 04:29:10|802.1|793|802.08|792.98|802.1|793|801.95|792.85|5
1656304160000|2022-06-27 04:29:20|802.11|793.01|802.11|793.01|802.18|793.08|802.11|793.01|3
1656304170000|2022-06-27 04:29:30|802.03|792.93|801.95|792.85|802.05|792.95|801.95|792.85|8
1656304180000|2022-06-27 04:29:40|801.83|792.73|801.87|792.77|801.87|792.77|801.7|792.6|4
1656304190000|2022-06-27 04:29:50|801.95|792.85|801.85|792.75|801.95|792.85|801.85|792.75|2
1656304200000|2022-06-27 04:30:00|801.7|792.6|802.05|792.95|802.05|792.95|801.7|792.6|3
1656304210000|2022-06-27 04:30:10|801.82|792.72|801.75|792.65|801.9|792.8|801.75|792.65|3
1656304220000|2022-06-27 04:30:20|802.05|792.95|802.05|792.95|802.05|792.95|802.05|792.95|1
1656304230000|2022-06-27 04:30:30|802|792.9|802.05|792.95|802.05|792.95|802|792.9|2
1656304240000|2022-06-27 04:30:40|802.18|793.08|801.55|792.45|802.18|793.08|801.05|791.95|6
1656304260000|2022-06-27 04:31:00|801.58|792.48|801.55|792.45|801.58|792.48|801.55|792.45|2
1656304270000|2022-06-27 04:31:10|801.8|792.7|801.75|792.65|801.8|792.7|801.65|792.55|3
1656304300000|2022-06-27 04:31:40|802.05|792.95|802.2|793.1|802.2|793.1|802.05|792.95|2
1656304310000|2022-06-27 04:31:50|802.05|792.95|802.05|792.95|802.15|793.05|802.05|792.95|3
1656304320000|2022-06-27 04:32:00|802.08|792.98|802.05|792.95|802.08|792.98|802.05|792.95|2
1656304370000|2022-06-27 04:32:50|801.85|792.75|802.05|792.95|802.05|792.95|801.85|792.75|2
1656304380000|2022-06-27 04:33:00|802.21|793.11|802.21|793.11|802.21|793.11|802.21|793.11|1
1656304390000|2022-06-27 04:33:10|801.95|792.85|802.1|793|802.16|793.06|801.95|792.85|3
1656304400000|2022-06-27 04:33:20|802.19|793.09|802.12|793.02|802.19|793.09|802.11|793.01|6
1656304410000|2022-06-27 04:33:30|802.13|793.03|802.05|792.95|802.18|793.08|802|792.9|7
1656304420000|2022-06-27 04:33:40|802.34|793.24|802.37|793.27|802.38|793.28|802.21|793.11|7
1656304430000|2022-06-27 04:33:50|802.21|793.11|803.05|793.95|803.07|793.97|802.21|793.11|14
1656304440000|2022-06-27 04:34:00|802.91|793.81|802.85|793.75|802.91|793.81|802.82|793.72|8
1656304450000|2022-06-27 04:34:10|802.83|793.73|802.91|793.81|802.99|793.89|802.83|793.73|8
1656304460000|2022-06-27 04:34:20|802.96|793.86|802.9|793.8|802.96|793.86|802.9|793.8|2
1656304470000|2022-06-27 04:34:30|802.92|793.82|802.43|793.33|802.92|793.82|802.42|793.32|9
1656304480000|2022-06-27 04:34:40|802.42|793.32|802.83|793.73|802.98|793.88|802.42|793.32|12
1656304490000|2022-06-27 04:34:50|802.84|793.74|803.08|793.98|803.13|794.03|802.75|793.65|15
1656304500000|2022-06-27 04:35:00|802.94|793.84|802.94|793.84|802.95|793.85|802.92|793.82|5
1656304510000|2022-06-27 04:35:10|802.89|793.79|802.89|793.79|802.89|793.79|802.89|793.79|1
1656304520000|2022-06-27 04:35:20|802.9|793.8|802.89|793.79|802.9|793.8|802.89|793.79|2
1656304530000|2022-06-27 04:35:30|802.9|793.8|802.43|793.33|802.96|793.86|802.43|793.33|10
1656304540000|2022-06-27 04:35:40|802.4|793.3|802.36|793.26|802.4|793.3|802.36|793.26|6
1656304550000|2022-06-27 04:35:50|802.37|793.27|802.43|793.33|802.43|793.33|802.36|793.26|8
1656304560000|2022-06-27 04:36:00|802.51|793.41|802.15|793.05|802.56|793.46|802.15|793.05|7
1656304570000|2022-06-27 04:36:10|802.2|793.1|802.25|793.15|802.62|793.52|802.15|793.05|7
1656304580000|2022-06-27 04:36:20|802.55|793.45|802.55|793.45|802.55|793.45|802.55|793.45|1
1656304590000|2022-06-27 04:36:30|802.54|793.44|802.49|793.39|802.55|793.45|802.48|793.38|9
1656304600000|2022-06-27 04:36:40|802.48|793.38|802.49|793.39|802.49|793.39|802.48|793.38|2
1656304610000|2022-06-27 04:36:50|802.24|793.14|802.15|793.05|802.6|793.5|802.15|793.05|10
1656304620000|2022-06-27 04:37:00|802.2|793.1|802.2|793.1|802.35|793.25|802.15|793.05|9
1656304630000|2022-06-27 04:37:10|802.25|793.15|802.15|793.05|802.4|793.3|802.15|793.05|7
1656304640000|2022-06-27 04:37:20|802.2|793.1|803.05|793.95|803.05|793.95|802.2|793.1|3
1656304650000|2022-06-27 04:37:30|803.02|793.92|803.42|794.32|803.47|794.37|803.02|793.92|4
1656304660000|2022-06-27 04:37:40|803.43|794.33|803.43|794.33|803.43|794.33|803.43|794.33|1
1656304670000|2022-06-27 04:37:50|803.44|794.34|803.44|794.34|803.44|794.34|803.44|794.34|1
1656304680000|2022-06-27 04:38:00|803.45|794.35|803.16|794.06|803.6|794.5|803.16|794.06|11
1656304690000|2022-06-27 04:38:10|803.15|794.05|803.13|794.03|803.2|794.1|803.12|794.02|6
1656304700000|2022-06-27 04:38:20|803.12|794.02|802.36|793.26|803.13|794.03|802.36|793.26|8
1656304710000|2022-06-27 04:38:30|802.35|793.25|802.47|793.37|802.76|793.66|802.35|793.25|15
1656304720000|2022-06-27 04:38:40|802.72|793.62|802.47|793.37|802.72|793.62|802.47|793.37|2
1656304730000|2022-06-27 04:38:50|802.48|793.38|802.49|793.39|802.49|793.39|802.47|793.37|7
1656304740000|2022-06-27 04:39:00|802.5|793.4|802.53|793.43|802.7|793.6|802.33|793.23|12
1656304750000|2022-06-27 04:39:10|802.96|793.86|803.92|794.82|803.92|794.82|802.95|793.85|9
1656304760000|2022-06-27 04:39:20|803.95|794.85|804.05|794.95|804.09|794.99|803.9|794.8|13
1656304780000|2022-06-27 04:39:40|804.15|795.05|804.05|794.95|804.15|795.05|804.05|794.95|2
1656304790000|2022-06-27 04:39:50|804.15|795.05|804.47|795.37|804.72|795.62|804.15|795.05|15
1656304800000|2022-06-27 04:40:00|804.48|795.38|804.45|795.35|804.48|795.38|804.44|795.34|9
1656304810000|2022-06-27 04:40:10|804.6|795.5|804.17|795.07|804.6|795.5|804.12|795.02|12
1656304820000|2022-06-27 04:40:20|804.11|795.01|803.49|794.39|804.11|795.01|803.48|794.38|13
1656304830000|2022-06-27 04:40:30|803.46|794.36|804.06|794.96|804.06|794.96|803.32|794.22|14
1656304840000|2022-06-27 04:40:40|804.05|794.95|804.13|795.03|804.21|795.11|803.94|794.84|12
1656304850000|2022-06-27 04:40:50|804.51|795.41|804.36|795.26|804.56|795.46|804.21|795.11|11
1656304860000|2022-06-27 04:41:00|804.37|795.27|804.35|795.25|804.49|795.39|804.18|795.08|13
1656304870000|2022-06-27 04:41:10|804.3|795.2|804.34|795.24|804.48|795.38|804.23|795.13|7
1656304880000|2022-06-27 04:41:20|804.48|795.38|804.4|795.3|804.68|795.58|804.34|795.24|8
1656304890000|2022-06-27 04:41:30|804.41|795.31|803.71|794.61|804.55|795.45|803.25|794.15|10
1656304900000|2022-06-27 04:41:40|803.57|794.47|803.57|794.47|803.78|794.68|803.38|794.28|12
1656304910000|2022-06-27 04:41:50|803.4|794.3|804.05|794.95|804.11|795.01|803.4|794.3|16
1656304930000|2022-06-27 04:42:10|804.26|795.16|804.26|795.16|804.26|795.16|804.26|795.16|1
1656304940000|2022-06-27 04:42:20|804.18|795.08|804.19|795.09|804.2|795.1|804.17|795.07|5
1656304950000|2022-06-27 04:42:30|804.11|795.01|804.05|794.95|804.32|795.22|804.05|794.95|6
1656304960000|2022-06-27 04:42:40|804|794.9|804.05|794.95|804.05|794.95|804|794.9|2
1656304980000|2022-06-27 04:43:00|804.44|795.34|804.47|795.37|804.47|795.37|804.44|795.34|8
1656304990000|2022-06-27 04:43:10|804.05|794.95|804.05|794.95|804.46|795.36|804.05|794.95|7
1656305000000|2022-06-27 04:43:20|804.15|795.05|804.15|795.05|804.45|795.35|804.15|795.05|8
1656305010000|2022-06-27 04:43:30|804.44|795.34|804.47|795.37|804.47|795.37|804.44|795.34|3
1656305020000|2022-06-27 04:43:40|804.46|795.36|804.47|795.37|804.47|795.37|804.46|795.36|2
1656305030000|2022-06-27 04:43:50|804.26|795.16|804.2|795.1|804.35|795.25|804.2|795.1|4
1656305040000|2022-06-27 04:44:00|804.25|795.15|805.05|795.95|805.05|795.95|804.25|795.15|3
1656305050000|2022-06-27 04:44:10|805.08|795.98|805.1|796|805.1|796|805.08|795.98|2
1656305060000|2022-06-27 04:44:20|804.98|795.88|805.05|795.95|805.11|796.01|804.98|795.88|7
1656305080000|2022-06-27 04:44:40|804.96|795.86|805.05|795.95|805.05|795.95|804.96|795.86|2
1656305090000|2022-06-27 04:44:50|804.9|795.8|805.05|795.95|805.05|795.95|804.9|795.8|2
1656305100000|2022-06-27 04:45:00|805.2|796.1|805.05|795.95|805.2|796.1|804.96|795.86|3
1656305110000|2022-06-27 04:45:10|805.1|796|805.05|795.95|805.1|796|805.05|795.95|2
1656305120000|2022-06-27 04:45:20|804.95|795.85|805.1|796|805.1|796|804.95|795.85|3
1656305130000|2022-06-27 04:45:30|804.96|795.86|804.75|795.65|805.16|796.06|804.75|795.65|6
1656305140000|2022-06-27 04:45:40|804.8|795.7|804.8|795.7|805|795.9|804.8|795.7|3
1656305150000|2022-06-27 04:45:50|804.85|795.75|804.28|795.18|804.89|795.79|804.27|795.17|7
1656305160000|2022-06-27 04:46:00|804.17|795.07|804.05|794.95|804.33|795.23|804.05|794.95|13
1656305170000|2022-06-27 04:46:10|804|794.9|804.05|794.95|804.05|794.95|803.33|794.23|21
1656305180000|2022-06-27 04:46:20|804.1|795|804.35|795.25|804.35|795.25|804.05|794.95|5
1656305190000|2022-06-27 04:46:30|804.4|795.3|804.45|795.35|804.45|795.35|804.4|795.3|2
1656305210000|2022-06-27 04:46:50|804.43|795.33|804.45|795.35|804.45|795.35|804.4|795.3|3
1656305220000|2022-06-27 04:47:00|804.25|795.15|804.55|795.45|804.55|795.45|804.25|795.15|5
1656305230000|2022-06-27 04:47:10|804.7|795.6|805.05|795.95|805.44|796.34|804.7|795.6|17
1656305240000|2022-06-27 04:47:20|804.95|795.85|804.95|795.85|805.05|795.95|804.95|795.85|7
1656305250000|2022-06-27 04:47:30|804.99|795.89|805.21|796.11|805.37|796.27|804.99|795.89|6
1656305260000|2022-06-27 04:47:40|805.37|796.27|805.4|796.3|805.4|796.3|805.37|796.27|4
1656305270000|2022-06-27 04:47:50|805.39|796.29|805.48|796.38|805.48|796.38|805.39|796.29|12
1656305280000|2022-06-27 04:48:00|805.46|796.36|805.21|796.11|805.47|796.37|804.98|795.88|13
1656305290000|2022-06-27 04:48:10|805.28|796.18|805.4|796.3|805.4|796.3|805.16|796.06|10
1656305300000|2022-06-27 04:48:20|805.42|796.32|805.4|796.3|805.42|796.32|805.4|796.3|3
1656305310000|2022-06-27 04:48:30|805.14|796.04|805.16|796.06|805.4|796.3|805.11|796.01|10
1656305320000|2022-06-27 04:48:40|805.19|796.09|804.92|795.82|805.31|796.21|804.92|795.82|13
1656305330000|2022-06-27 04:48:50|805.05|795.95|804.63|795.53|805.29|796.19|804.63|795.53|13
1656305340000|2022-06-27 04:49:00|804.43|795.33|804.56|795.46|804.56|795.46|804.4|795.3|4
1656305350000|2022-06-27 04:49:10|804.71|795.61|804.29|795.19|804.71|795.61|804.29|795.19|3
1656305360000|2022-06-27 04:49:20|804.31|795.21|804.3|795.2|804.37|795.27|804.25|795.15|8
1656305370000|2022-06-27 04:49:30|804.2|795.1|804.61|795.51|804.61|795.51|804.15|795.05|6
1656305380000|2022-06-27 04:49:40|804.59|795.49|804.62|795.52|804.62|795.52|804.59|795.49|4
1656305390000|2022-06-27 04:49:50|804.2|795.1|805.05|795.95|805.05|795.95|804.2|795.1|6
1656305400000|2022-06-27 04:50:00|804.9|795.8|805.12|796.02|805.12|796.02|804.9|795.8|7
1656305410000|2022-06-27 04:50:10|805.46|796.36|805.46|796.36|805.51|796.41|805.16|796.06|4
1656305420000|2022-06-27 04:50:20|805.16|796.06|805.37|796.27|805.37|796.27|805.16|796.06|4
1656305430000|2022-06-27 04:50:30|805.28|796.18|805.14|796.04|805.4|796.3|805.14|796.04|10
1656305440000|2022-06-27 04:50:40|805.38|796.28|805.19|796.09|805.38|796.28|805.14|796.04|3
1656305460000|2022-06-27 04:51:00|805.2|796.1|804.46|795.36|805.34|796.24|804.45|795.35|20
1656305470000|2022-06-27 04:51:10|804.47|795.37|804.55|795.45|804.56|795.46|804.47|795.37|19
1656305480000|2022-06-27 04:51:20|804.54|795.44|804.47|795.37|804.55|795.45|804.42|795.32|8
1656305490000|2022-06-27 04:51:30|804.15|795.05|804.3|795.2|804.36|795.26|804.15|795.05|7
1656305500000|2022-06-27 04:51:40|804.35|795.25|804.6|795.5|804.6|795.5|804.35|795.25|3
1656305510000|2022-06-27 04:51:50|804.85|795.75|804.85|795.75|804.85|795.75|804.85|795.75|1
1656305520000|2022-06-27 04:52:00|804.79|795.69|804.75|795.65|804.79|795.69|804.75|795.65|3
1656305530000|2022-06-27 04:52:10|804.9|795.8|804.9|795.8|804.9|795.8|804.9|795.8|1
1656305550000|2022-06-27 04:52:30|805.05|795.95|805.05|795.95|805.05|795.95|805.05|795.95|1
1656305570000|2022-06-27 04:52:50|805.14|796.04|804.95|795.85|805.14|796.04|804.95|795.85|7
1656305580000|2022-06-27 04:53:00|804.94|795.84|804.98|795.88|804.98|795.88|804.9|795.8|7
1656305590000|2022-06-27 04:53:10|804.99|795.89|804.8|795.7|804.99|795.89|804.8|795.7|4
1656305610000|2022-06-27 04:53:30|804.99|795.89|804.63|795.53|805|795.9|804.3|795.2|6
1656305620000|2022-06-27 04:53:40|804.62|795.52|804.25|795.15|804.62|795.52|804.21|795.11|18
1656305630000|2022-06-27 04:53:50|804.17|795.07|804.25|795.15|804.25|795.15|804.15|795.05|5
1656305640000|2022-06-27 04:54:00|804.1|795|804.25|795.15|804.25|795.15|804.1|795|4
1656305660000|2022-06-27 04:54:20|804.35|795.25|804.3|795.2|804.36|795.26|804.3|795.2|10
1656305670000|2022-06-27 04:54:30|804.31|795.21|804.38|795.28|804.43|795.33|804.31|795.21|12
1656305680000|2022-06-27 04:54:40|804.37|795.27|804.35|795.25|804.41|795.31|804.25|795.15|18
1656305690000|2022-06-27 04:54:50|804.45|795.35|804.55|795.45|804.6|795.5|804.34|795.24|13
1656305700000|2022-06-27 04:55:00|804.56|795.46|804.32|795.22|804.56|795.46|804.3|795.2|17
1656305710000|2022-06-27 04:55:10|804.26|795.16|804.56|795.46|804.56|795.46|804.21|795.11|8
1656305720000|2022-06-27 04:55:20|804.41|795.31|804.43|795.33|804.62|795.52|804.41|795.31|9
1656305730000|2022-06-27 04:55:30|804.63|795.53|804.46|795.36|804.63|795.53|804.3|795.2|7
1656305740000|2022-06-27 04:55:40|804.35|795.25|804.46|795.36|804.66|795.56|804.35|795.25|6
1656305750000|2022-06-27 04:55:50|804.35|795.25|804.47|795.37|804.48|795.38|804.35|795.25|6
1656305760000|2022-06-27 04:56:00|804.56|795.46|804.46|795.36|804.68|795.58|804.46|795.36|6
1656305770000|2022-06-27 04:56:10|804.48|795.38|804.26|795.16|804.48|795.38|804.18|795.08|15
1656305780000|2022-06-27 04:56:20|804.3|795.2|804.18|795.08|804.31|795.21|804.11|795.01|11
1656305790000|2022-06-27 04:56:30|804.17|795.07|804.1|795|804.18|795.08|804.02|794.92|11
1656305800000|2022-06-27 04:56:40|804.05|794.95|804.35|795.25|804.35|795.25|804|794.9|7
1656305810000|2022-06-27 04:56:50|804.05|794.95|804.05|794.95|804.35|795.25|803.9|794.8|11
1656305820000|2022-06-27 04:57:00|804.02|794.92|804.05|794.95|804.05|794.95|804.02|794.92|2
1656305840000|2022-06-27 04:57:20|803.99|794.89|804.25|795.15|804.25|795.15|803.95|794.85|3
1656305850000|2022-06-27 04:57:30|804.35|795.25|804.42|795.32|804.45|795.35|804.15|795.05|8
1656305860000|2022-06-27 04:57:40|804.41|795.31|804.41|795.31|804.44|795.34|804.39|795.29|11
1656305870000|2022-06-27 04:57:50|804.4|795.3|804.33|795.23|804.51|795.41|804.21|795.11|10
1656305880000|2022-06-27 04:58:00|804.19|795.09|804.27|795.17|804.28|795.18|804.05|794.95|6
1656305890000|2022-06-27 04:58:10|804.1|795|804.42|795.32|804.42|795.32|804.1|795|5
1656305900000|2022-06-27 04:58:20|804.38|795.28|804.38|795.28|804.48|795.38|804.38|795.28|3
1656305910000|2022-06-27 04:58:30|804.42|795.32|804.15|795.05|804.42|795.32|804.15|795.05|3
1656305920000|2022-06-27 04:58:40|804.44|795.34|804.15|795.05|804.5|795.4|804.15|795.05|4
1656305930000|2022-06-27 04:58:50|804.23|795.13|804.58|795.48|804.6|795.5|804.23|795.13|11
1656305940000|2022-06-27 04:59:00|804.36|795.26|804.38|795.28|804.7|795.6|804.36|795.26|6
1656305950000|2022-06-27 04:59:10|804.5|795.4|804.39|795.29|804.57|795.47|804.37|795.27|11
1656305960000|2022-06-27 04:59:20|804.58|795.48|805.15|796.05|805.24|796.14|804.46|795.36|13
1656305970000|2022-06-27 04:59:30|805.16|796.06|805.25|796.15|805.26|796.16|805.16|796.06|8
1656305990000|2022-06-27 04:59:50|805.21|796.11|805.43|796.33|805.44|796.34|805.15|796.05|20
1656306000000|2022-06-27 05:00:00|805.35|796.25|805.14|796.04|805.43|796.33|805.14|796.04|17
1656306010000|2022-06-27 05:00:10|805.15|796.05|805.12|796.02|805.18|796.08|805.12|796.02|9
1656306020000|2022-06-27 05:00:20|805.13|796.03|805.27|796.17|805.32|796.22|805.13|796.03|8
1656306030000|2022-06-27 05:00:30|805.18|796.08|805.28|796.18|805.3|796.2|805.17|796.07|11
1656306040000|2022-06-27 05:00:40|805.3|796.2|805.32|796.22|805.35|796.25|805.28|796.18|10
1656306050000|2022-06-27 05:00:50|805.33|796.23|805.32|796.22|805.33|796.23|805.31|796.21|3
1656306060000|2022-06-27 05:01:00|805.05|795.95|805.32|796.22|805.32|796.22|805.05|795.95|6
1656306070000|2022-06-27 05:01:10|805.18|796.08|805.37|796.27|805.37|796.27|805.05|795.95|11
1656306080000|2022-06-27 05:01:20|805.35|796.25|805.46|796.36|805.46|796.36|805.32|796.22|13
1656306090000|2022-06-27 05:01:30|805.55|796.45|805.45|796.35|805.55|796.45|805.42|796.32|14
1656306100000|2022-06-27 05:01:40|805.46|796.36|805.51|796.41|805.6|796.5|805.46|796.36|8
1656306110000|2022-06-27 05:01:50|805.5|796.4|805.41|796.31|805.59|796.49|805.41|796.31|9
1656306120000|2022-06-27 05:02:00|805.43|796.33|805.14|796.04|805.43|796.33|805.14|796.04|8
1656306130000|2022-06-27 05:02:10|805.4|796.3|804.97|795.87|805.4|796.3|804.95|795.85|16
1656306140000|2022-06-27 05:02:20|805.12|796.02|805.14|796.04|805.14|796.04|805.02|795.92|8
1656306150000|2022-06-27 05:02:30|805.08|795.98|804.95|795.85|805.15|796.05|804.95|795.85|8
1656306160000|2022-06-27 05:02:40|805.01|795.91|804.66|795.56|805.21|796.11|804.42|795.32|11
1656306170000|2022-06-27 05:02:50|804.64|795.54|804.49|795.39|804.64|795.54|804.49|795.39|14
1656306180000|2022-06-27 05:03:00|804.36|795.26|804.37|795.27|804.37|795.27|804.31|795.21|4
1656306190000|2022-06-27 05:03:10|804.41|795.31|804.39|795.29|804.41|795.31|804.38|795.28|3
1656306200000|2022-06-27 05:03:20|804.4|795.3|804.2|795.1|804.41|795.31|804.2|795.1|7
1656306210000|2022-06-27 05:03:30|804.15|795.05|804.44|795.34|804.56|795.46|804.15|795.05|11
1656306220000|2022-06-27 05:03:40|804.45|795.35|804.42|795.32|804.57|795.47|804.31|795.21|8
1656306230000|2022-06-27 05:03:50|804.31|795.21|804.47|795.37|804.57|795.47|804.15|795.05|14
1656306240000|2022-06-27 05:04:00|804.44|795.34|804.36|795.26|804.44|795.34|804.31|795.21|15
1656306250000|2022-06-27 05:04:10|804.37|795.27|804.38|795.28|804.38|795.28|804.37|795.27|2
1656306260000|2022-06-27 05:04:20|804.39|795.29|804.89|795.79|804.89|795.79|804.29|795.19|18
1656306270000|2022-06-27 05:04:30|804.75|795.65|804.77|795.67|804.77|795.67|804.75|795.65|2
1656306280000|2022-06-27 05:04:40|804.37|795.27|804.39|795.29|804.41|795.31|804.37|795.27|4
1656306290000|2022-06-27 05:04:50|804.37|795.27|804.4|795.3|804.64|795.54|804.37|795.27|9
1656306300000|2022-06-27 05:05:00|804.41|795.31|806.36|797.26|806.68|797.58|804.41|795.31|18
1656306310000|2022-06-27 05:05:10|806.4|797.3|806.28|797.18|806.4|797.3|806.2|797.1|4
1656306320000|2022-06-27 05:05:20|806.2|797.1|805.2|796.1|806.2|797.1|805.19|796.09|20
1656306330000|2022-06-27 05:05:30|805.31|796.21|805.15|796.05|805.38|796.28|805.15|796.05|5
1656306340000|2022-06-27 05:05:40|805.38|796.28|805.14|796.04|805.42|796.32|805.05|795.95|9
1656306350000|2022-06-27 05:05:50|805.15|796.05|805.38|796.28|805.44|796.34|805.15|796.05|20
1656306360000|2022-06-27 05:06:00|805.21|796.11|804.48|795.38|805.34|796.24|804.48|795.38|16
1656306370000|2022-06-27 05:06:10|804.25|795.15|804.65|795.55|804.66|795.56|804.2|795.1|10
1656306380000|2022-06-27 05:06:20|804.64|795.54|805.2|796.1|805.2|796.1|804.64|795.54|9
1656306390000|2022-06-27 05:06:30|805.21|796.11|805.36|796.26|805.38|796.28|805.21|796.11|3
1656306400000|2022-06-27 05:06:40|805.4|796.3|805.44|796.34|805.44|796.34|805.36|796.26|3
1656306410000|2022-06-27 05:06:50|805.45|796.35|805.51|796.41|805.51|796.41|805.45|796.35|3
1656306420000|2022-06-27 05:07:00|805.52|796.42|805.54|796.44|805.56|796.46|805.52|796.42|4
1656306430000|2022-06-27 05:07:10|805.55|796.45|805.55|796.45|805.55|796.45|805.54|796.44|3
1656306440000|2022-06-27 05:07:20|805.56|796.46|805.49|796.39|805.56|796.46|805.49|796.39|5
1656306450000|2022-06-27 05:07:30|805.51|796.41|805.55|796.45|805.55|796.45|805.51|796.41|6
1656306460000|2022-06-27 05:07:40|805.51|796.41|805.04|795.94|805.51|796.41|805.04|795.94|10
1656306470000|2022-06-27 05:07:50|805.17|796.07|805.09|795.99|805.17|796.07|805.09|795.99|8
1656306480000|2022-06-27 05:08:00|805.1|796|805.15|796.05|805.15|796.05|805.1|796|2
1656306490000|2022-06-27 05:08:10|805.16|796.06|805.41|796.31|805.41|796.31|805.16|796.06|14
1656306500000|2022-06-27 05:08:20|805.42|796.32|805.55|796.45|805.55|796.45|805.24|796.14|6
1656306510000|2022-06-27 05:08:30|805.85|796.75|806.05|796.95|806.05|796.95|805.85|796.75|4
1656306520000|2022-06-27 05:08:40|806.06|796.96|805.9|796.8|806.06|796.96|805.9|796.8|4
1656306530000|2022-06-27 05:08:50|806.02|796.92|805.56|796.46|806.02|796.92|805.56|796.46|7
1656306540000|2022-06-27 05:09:00|805.44|796.34|805.43|796.33|805.46|796.36|805.36|796.26|8
1656306550000|2022-06-27 05:09:10|805.44|796.34|805.44|796.34|805.64|796.54|805.36|796.26|6
1656306560000|2022-06-27 05:09:20|805.53|796.43|805.53|796.43|805.53|796.43|805.53|796.43|1
1656306580000|2022-06-27 05:09:40|805.47|796.37|805.48|796.38|805.53|796.43|805.46|796.36|10
1656306590000|2022-06-27 05:09:50|805.49|796.39|805.48|796.38|805.49|796.39|805.48|796.38|4
1656306600000|2022-06-27 05:10:00|805.49|796.39|805.49|796.39|805.5|796.4|805.49|796.39|3
1656306610000|2022-06-27 05:10:10|805.52|796.42|805.63|796.53|805.63|796.53|805.52|796.42|7
1656306620000|2022-06-27 05:10:20|805.93|796.83|806.14|797.04|806.14|797.04|805.41|796.31|15
1656306630000|2022-06-27 05:10:30|806.15|797.05|805.62|796.52|806.26|797.16|805.41|796.31|9
1656306640000|2022-06-27 05:10:40|805.41|796.31|805.51|796.41|806.38|797.28|805.41|796.31|16
1656306650000|2022-06-27 05:10:50|805.69|796.59|805.47|796.37|805.71|796.61|805.47|796.37|14
1656306660000|2022-06-27 05:11:00|805.4|796.3|805.25|796.15|805.62|796.52|805.19|796.09|4
1656306670000|2022-06-27 05:11:10|805.61|796.51|805.05|795.95|805.61|796.51|805.05|795.95|8
1656306680000|2022-06-27 05:11:20|805.77|796.67|805.62|796.52|805.77|796.67|805.62|796.52|6
1656306700000|2022-06-27 05:11:40|805.05|795.95|805.05|795.95|805.05|795.95|805.05|795.95|1
1656306710000|2022-06-27 05:11:50|805.45|796.35|805.45|796.35|805.45|796.35|805.45|796.35|1
1656306720000|2022-06-27 05:12:00|805.05|795.95|805.55|796.45|805.55|796.45|805.05|795.95|5
1656306730000|2022-06-27 05:12:10|805.05|795.95|805.18|796.08|805.64|796.54|805.05|795.95|7
1656306740000|2022-06-27 05:12:20|805.05|795.95|805.55|796.45|805.55|796.45|805.05|795.95|2
1656306750000|2022-06-27 05:12:30|805.78|796.68|805.49|796.39|805.78|796.68|805.49|796.39|3
1656306760000|2022-06-27 05:12:40|805.43|796.33|805.44|796.34|805.44|796.34|805.41|796.31|8
1656306770000|2022-06-27 05:12:50|805.42|796.32|805.46|796.36|805.46|796.36|805.42|796.32|4
1656306780000|2022-06-27 05:13:00|805.29|796.19|805.24|796.14|805.39|796.29|805.24|796.14|11
1656306790000|2022-06-27 05:13:10|805.23|796.13|805.14|796.04|805.36|796.26|805.05|795.95|12
1656306800000|2022-06-27 05:13:20|805.13|796.03|804.71|795.61|805.2|796.1|804.49|795.39|15
1656306810000|2022-06-27 05:13:30|804.58|795.48|804.49|795.39|804.58|795.48|804.49|795.39|2
1656306820000|2022-06-27 05:13:40|804.63|795.53|804.58|795.48|804.63|795.53|804.37|795.27|6
1656306830000|2022-06-27 05:13:50|804.59|795.49|804.49|795.39|804.6|795.5|804.2|795.1|12
1656306840000|2022-06-27 05:14:00|804.5|795.4|804.47|795.37|804.5|795.4|804.47|795.37|6
1656306850000|2022-06-27 05:14:10|804.48|795.38|804.54|795.44|804.56|795.46|804.29|795.19|9
1656306860000|2022-06-27 05:14:20|804.55|795.45|804.56|795.46|804.56|795.46|804.38|795.28|5
1656306870000|2022-06-27 05:14:30|804.38|795.28|804.3|795.2|804.7|795.6|804.3|795.2|12
1656306880000|2022-06-27 05:14:40|804.4|795.3|805.09|795.99|805.13|796.03|804.3|795.2|14
1656306890000|2022-06-27 05:14:50|805.11|796.01|805.12|796.02|805.24|796.14|805.11|796.01|7
1656306900000|2022-06-27 05:15:00|805.04|795.94|805.01|795.91|805.08|795.98|804.97|795.87|12
1656306910000|2022-06-27 05:15:10|805.02|795.92|805.02|795.92|805.08|795.98|804.97|795.87|7
1656306920000|2022-06-27 05:15:20|805.08|795.98|804.44|795.34|805.08|795.98|804.44|795.34|11
1656306930000|2022-06-27 05:15:30|804.39|795.29|804.39|795.29|804.39|795.29|804.39|795.29|1
1656306940000|2022-06-27 05:15:40|804.49|795.39|804.4|795.3|804.49|795.39|804.3|795.2|6
1656306950000|2022-06-27 05:15:50|804.44|795.34|804.14|795.04|804.49|795.39|804.14|795.04|13
1656306960000|2022-06-27 05:16:00|804.21|795.11|803.71|794.61|804.21|795.11|803.46|794.36|12
1656306970000|2022-06-27 05:16:10|803.78|794.68|804.08|794.98|804.19|795.09|803.78|794.68|6
1656306980000|2022-06-27 05:16:20|804.15|795.05|803.53|794.43|804.16|795.06|803.53|794.43|14
1656306990000|2022-06-27 05:16:30|803.6|794.5|803.6|794.5|803.87|794.77|803.6|794.5|5
1656307000000|2022-06-27 05:16:40|803.71|794.61|803.55|794.45|803.87|794.77|803.45|794.35|9
1656307010000|2022-06-27 05:16:50|803.66|794.56|803.61|794.51|803.66|794.56|803.55|794.45|7
1656307020000|2022-06-27 05:17:00|803.64|794.54|803.67|794.57|803.94|794.84|803.63|794.53|11
1656307030000|2022-06-27 05:17:10|803.68|794.58|802.62|793.52|803.68|794.58|802.43|793.33|23
1656307040000|2022-06-27 05:17:20|802.72|793.62|801.05|791.95|802.72|793.62|801.05|791.95|23
1656307050000|2022-06-27 05:17:30|801.45|792.35|801.05|791.95|801.45|792.35|801.05|791.95|4
1656307060000|2022-06-27 05:17:40|801.62|792.52|801.62|792.52|801.62|792.52|801.19|792.09|3
1656307070000|2022-06-27 05:17:50|801.05|791.95|801.19|792.09|801.68|792.58|801.05|791.95|6
1656307080000|2022-06-27 05:18:00|801.55|792.45|801.56|792.46|801.56|792.46|800.54|791.44|17
1656307090000|2022-06-27 05:18:10|801.18|792.08|801.56|792.46|801.71|792.61|801.18|792.08|4
1656307100000|2022-06-27 05:18:20|801.81|792.71|802.09|792.99|802.11|793.01|801.56|792.46|10
1656307110000|2022-06-27 05:18:30|801.99|792.89|801.99|792.89|801.99|792.89|801.99|792.89|1
1656307120000|2022-06-27 05:18:40|801.57|792.47|801.56|792.46|801.57|792.47|801.56|792.46|2
1656307130000|2022-06-27 05:18:50|801.31|792.21|801.56|792.46|801.56|792.46|801.31|792.21|2
1656307140000|2022-06-27 05:19:00|801.18|792.08|801.45|792.35|801.56|792.46|801.15|792.05|5
1656307150000|2022-06-27 05:19:10|801.05|791.95|801.45|792.35|801.45|792.35|801.05|791.95|2
1656307160000|2022-06-27 05:19:20|801.15|792.05|801.56|792.46|801.56|792.46|801.15|792.05|2
1656307170000|2022-06-27 05:19:30|801.31|792.21|801.56|792.46|801.56|792.46|801.31|792.21|2
1656307180000|2022-06-27 05:19:40|801.5|792.4|801.35|792.25|801.5|792.4|801.35|792.25|2
1656307190000|2022-06-27 05:19:50|801.36|792.26|801.46|792.36|801.51|792.41|801.36|792.26|6
1656307200000|2022-06-27 05:20:00|801.61|792.51|801.17|792.07|801.61|792.51|801.05|791.95|11
1656307210000|2022-06-27 05:20:10|801.16|792.06|800.55|791.45|801.16|792.06|800.48|791.38|19
1656307220000|2022-06-27 05:20:20|800.54|791.44|801.15|792.05|801.16|792.06|800.42|791.32|18
1656307230000|2022-06-27 05:20:30|801.13|792.03|801.11|792.01|801.13|792.03|801.1|792|4
1656307240000|2022-06-27 05:20:40|801.07|791.97|801.32|792.22|801.32|792.22|800.95|791.85|14
1656307250000|2022-06-27 05:20:50|801.17|792.07|801.11|792.01|801.17|792.07|801.11|792.01|6
1656307260000|2022-06-27 05:21:00|801.1|792|801.05|791.95|801.32|792.22|801.05|791.95|7
1656307270000|2022-06-27 05:21:10|801.21|792.11|800.76|791.66|801.38|792.28|800.61|791.51|15
1656307280000|2022-06-27 05:21:20|800.75|791.65|800.75|791.65|800.76|791.66|800.75|791.65|3
1656307290000|2022-06-27 05:21:30|800.95|791.85|800.58|791.48|801.16|792.06|800.58|791.48|13
1656307300000|2022-06-27 05:21:40|800.55|791.45|800.1|791|800.76|791.66|800.1|791|19
1656307310000|2022-06-27 05:21:50|800.05|790.95|800.14|791.04|800.38|791.28|800|790.9|10
1656307320000|2022-06-27 05:22:00|800.38|791.28|800.43|791.33|800.53|791.43|800.38|791.28|4
1656307330000|2022-06-27 05:22:10|800.31|791.21|800.38|791.28|800.49|791.39|800.31|791.21|8
1656307340000|2022-06-27 05:22:20|800.39|791.29|800.72|791.62|800.72|791.62|800.31|791.21|12
1656307350000|2022-06-27 05:22:30|800.7|791.6|800.47|791.37|800.85|791.75|800.47|791.37|8
1656307360000|2022-06-27 05:22:40|800.57|791.47|800.67|791.57|800.67|791.57|800.47|791.37|7
1656307370000|2022-06-27 05:22:50|800.82|791.72|800.52|791.42|800.95|791.85|800.45|791.35|10
1656307380000|2022-06-27 05:23:00|800.45|791.35|800.4|791.3|800.46|791.36|800.4|791.3|4
1656307390000|2022-06-27 05:23:10|800.27|791.17|799.95|790.85|800.44|791.34|799.95|790.85|11
1656307400000|2022-06-27 05:23:20|800.01|790.91|800.07|790.97|800.11|791.01|800.01|790.91|7
1656307410000|2022-06-27 05:23:30|800.08|790.98|800.1|791|800.23|791.13|800.07|790.97|14
1656307420000|2022-06-27 05:23:40|800.11|791.01|800.08|790.98|800.12|791.02|800|790.9|9
1656307430000|2022-06-27 05:23:50|799.96|790.86|799.96|790.86|800.06|790.96|799.92|790.82|16
1656307440000|2022-06-27 05:24:00|799.97|790.87|799.88|790.78|800.1|791|799.88|790.78|6
1656307450000|2022-06-27 05:24:10|799.91|790.81|799.91|790.81|799.91|790.81|799.91|790.81|1
1656307460000|2022-06-27 05:24:20|799.92|790.82|799.92|790.82|799.92|790.82|799.92|790.82|1
1656307470000|2022-06-27 05:24:30|799.88|790.78|800.14|791.04|800.14|791.04|799.88|790.78|2
1656307480000|2022-06-27 05:24:40|800.03|790.93|798.99|789.89|800.03|790.93|798.98|789.88|19
1656307490000|2022-06-27 05:24:50|799|789.9|798.9|789.8|799|789.9|798.9|789.8|14
1656307500000|2022-06-27 05:25:00|798.91|789.81|799.88|790.78|799.88|790.78|798.86|789.76|16
1656307510000|2022-06-27 05:25:10|800.05|790.95|799.92|790.82|800.05|790.95|799.92|790.82|6
1656307520000|2022-06-27 05:25:20|799.96|790.86|799.54|790.44|799.96|790.86|799.54|790.44|4
1656307540000|2022-06-27 05:25:40|799.39|790.29|799.5|790.4|799.54|790.44|799.39|790.29|9
1656307550000|2022-06-27 05:25:50|799.48|790.38|799.23|790.13|799.49|790.39|799.23|790.13|15
1656307560000|2022-06-27 05:26:00|799.25|790.15|799.23|790.13|799.38|790.28|799.21|790.11|10
1656307570000|2022-06-27 05:26:10|799.36|790.26|799.06|789.96|799.36|790.26|799.06|789.96|5
1656307580000|2022-06-27 05:26:20|799.31|790.21|799.06|789.96|799.31|790.21|799.06|789.96|4
1656307590000|2022-06-27 05:26:30|799.05|789.95|799.37|790.27|799.37|790.27|799.05|789.95|6
1656307600000|2022-06-27 05:26:40|799.05|789.95|799.18|790.08|799.41|790.31|799.05|789.95|8
1656307610000|2022-06-27 05:26:50|799.17|790.07|798.54|789.44|799.25|790.15|798.53|789.43|12
1656307620000|2022-06-27 05:27:00|798.53|789.43|797.56|788.46|798.62|789.52|797.33|788.23|25
1656307630000|2022-06-27 05:27:10|797.73|788.63|797.75|788.65|798|788.9|797.38|788.28|16
1656307640000|2022-06-27 05:27:20|797.2|788.1|797.55|788.45|797.93|788.83|797.2|788.1|3
1656307650000|2022-06-27 05:27:30|797.75|788.65|797.75|788.65|797.75|788.65|797.75|788.65|1
1656307660000|2022-06-27 05:27:40|797.19|788.09|797.16|788.06|797.52|788.42|796.56|787.46|25
1656307670000|2022-06-27 05:27:50|797.04|787.94|797.7|788.6|797.7|788.6|797.04|787.94|7
1656307680000|2022-06-27 05:28:00|798.05|788.95|797.91|788.81|798.05|788.95|797.85|788.75|14
1656307690000|2022-06-27 05:28:10|797.88|788.78|797.9|788.8|797.91|788.81|797.26|788.16|17
1656307700000|2022-06-27 05:28:20|797.87|788.77|797.11|788.01|797.87|788.77|797.11|788.01|19
1656307710000|2022-06-27 05:28:30|797.33|788.23|797.4|788.3|797.4|788.3|797.19|788.09|11
1656307720000|2022-06-27 05:28:40|797.38|788.28|797.71|788.61|797.72|788.62|797.21|788.11|23
1656307730000|2022-06-27 05:28:50|797.7|788.6|797.95|788.85|797.95|788.85|797.35|788.25|9
1656307740000|2022-06-27 05:29:00|797.9|788.8|797.5|788.4|797.9|788.8|797.38|788.28|16
1656307750000|2022-06-27 05:29:10|797.51|788.41|797.78|788.68|797.78|788.68|797.51|788.41|5
1656307760000|2022-06-27 05:29:20|797.77|788.67|797.8|788.7|797.9|788.8|797.77|788.67|6
1656307770000|2022-06-27 05:29:30|797.83|788.73|797.49|788.39|797.96|788.86|797.49|788.39|11
1656307780000|2022-06-27 05:29:40|797.52|788.42|797.52|788.42|797.72|788.62|797.52|788.42|4
1656307790000|2022-06-27 05:29:50|797.38|788.28|798.01|788.91|798.01|788.91|797.38|788.28|9
1656307800000|2022-06-27 05:30:00|797.91|788.81|797.51|788.41|797.99|788.89|797.51|788.41|9
1656307810000|2022-06-27 05:30:10|797.48|788.38|797.75|788.65|797.81|788.71|797.47|788.37|7
1656307820000|2022-06-27 05:30:20|797.78|788.68|797.78|788.68|797.78|788.68|797.78|788.68|1
1656307830000|2022-06-27 05:30:30|797.77|788.67|797.51|788.41|797.92|788.82|797.47|788.37|7
1656307840000|2022-06-27 05:30:40|797.38|788.28|798.41|789.31|798.41|789.31|797.38|788.28|13
1656307850000|2022-06-27 05:30:50|798.15|789.05|798.43|789.33|799.05|789.95|798.15|789.05|11
1656307860000|2022-06-27 05:31:00|798.35|789.25|798.36|789.26|798.39|789.29|798.35|789.25|9
1656307870000|2022-06-27 05:31:10|798.37|789.27|798.35|789.25|798.44|789.34|798.26|789.16|14
1656307880000|2022-06-27 05:31:20|798.39|789.29|798.39|789.29|798.39|789.29|798.24|789.14|8
1656307890000|2022-06-27 05:31:30|798.38|789.28|798.35|789.25|799.05|789.95|798.26|789.16|11
1656307900000|2022-06-27 05:31:40|798.38|789.28|798.35|789.25|798.38|789.28|798.35|789.25|4
1656307910000|2022-06-27 05:31:50|798.55|789.45|798.39|789.29|798.55|789.45|798.39|789.29|6
1656307920000|2022-06-27 05:32:00|798.41|789.31|798.52|789.42|798.52|789.42|798.35|789.25|12
1656307940000|2022-06-27 05:32:20|798.57|789.47|798.52|789.42|798.62|789.52|798.35|789.25|4
1656307950000|2022-06-27 05:32:30|798.25|789.15|798.5|789.4|798.58|789.48|798.25|789.15|12
1656307960000|2022-06-27 05:32:40|798.51|789.41|798.39|789.29|798.61|789.51|798.24|789.14|16
1656307970000|2022-06-27 05:32:50|798.35|789.25|798.2|789.1|798.35|789.25|798.19|789.09|8
1656307980000|2022-06-27 05:33:00|798.29|789.19|798.48|789.38|798.48|789.38|798.13|789.03|13
1656308000000|2022-06-27 05:33:20|798.15|789.05|798.34|789.24|798.34|789.24|798.15|789.05|2
1656308010000|2022-06-27 05:33:30|798.35|789.25|798.32|789.22|798.37|789.27|798.31|789.21|6
1656308020000|2022-06-27 05:33:40|798.66|789.56|798.6|789.5|799.08|789.98|798.53|789.43|10
1656308030000|2022-06-27 05:33:50|798.43|789.33|798.59|789.49|798.59|789.49|798.37|789.27|4
1656308040000|2022-06-27 05:34:00|798.6|789.5|798.63|789.53|798.77|789.67|798.59|789.49|8
1656308050000|2022-06-27 05:34:10|798.66|789.56|798.94|789.84|799.11|790.01|798.66|789.56|5
1656308060000|2022-06-27 05:34:20|799.11|790.01|799.05|789.95|799.2|790.1|799.05|789.95|3
1656308070000|2022-06-27 05:34:30|799.33|790.23|799.05|789.95|799.33|790.23|799.05|789.95|3
1656308090000|2022-06-27 05:34:50|799.44|790.34|799.44|790.34|799.44|790.34|799.15|790.05|5
1656308100000|2022-06-27 05:35:00|799.45|790.35|799.15|790.05|799.45|790.35|799.15|790.05|2
1656308110000|2022-06-27 05:35:10|799.57|790.47|799.52|790.42|799.62|790.52|799.52|790.42|3
1656308120000|2022-06-27 05:35:20|799.15|790.05|799.75|790.65|799.75|790.65|799.15|790.05|4
1656308130000|2022-06-27 05:35:30|800.07|790.97|799.49|790.39|800.07|790.97|799.49|790.39|11
1656308140000|2022-06-27 05:35:40|799.37|790.27|799.33|790.23|799.38|790.28|799.33|790.23|3
1656308150000|2022-06-27 05:35:50|799.57|790.47|799.79|790.69|800|790.9|799.57|790.47|5
1656308160000|2022-06-27 05:36:00|799.77|790.67|800.05|790.95|800.05|790.95|799.75|790.65|5
1656308170000|2022-06-27 05:36:10|799.78|790.68|799.75|790.65|799.9|790.8|799.75|790.65|3
1656308190000|2022-06-27 05:36:30|799.84|790.74|799.48|790.38|799.84|790.74|799.46|790.36|8
1656308200000|2022-06-27 05:36:40|799.53|790.43|799.53|790.43|799.53|790.43|799.53|790.43|1
1656308210000|2022-06-27 05:36:50|799.29|790.19|799.51|790.41|799.51|790.41|799.29|790.19|7
1656308220000|2022-06-27 05:37:00|799.36|790.26|800.05|790.95|800.07|790.97|799.35|790.25|11
1656308230000|2022-06-27 05:37:10|799.75|790.65|799.75|790.65|799.75|790.65|799.75|790.65|1
1656308240000|2022-06-27 05:37:20|800.05|790.95|800.05|790.95|800.05|790.95|800.05|790.95|1
1656308280000|2022-06-27 05:38:00|799.95|790.85|799.98|790.88|800.09|790.99|799.95|790.85|3
1656308290000|2022-06-27 05:38:10|800.01|790.91|799.64|790.54|800.01|790.91|799.64|790.54|9
1656308300000|2022-06-27 05:38:20|799.62|790.52|799.96|790.86|799.97|790.87|799.37|790.27|14
1656308310000|2022-06-27 05:38:30|800.07|790.97|800.03|790.93|800.14|791.04|800|790.9|4
1656308340000|2022-06-27 05:39:00|800|790.9|800|790.9|800|790.9|800|790.9|1
1656308360000|2022-06-27 05:39:20|799.94|790.84|799.92|790.82|799.96|790.86|799.92|790.82|5
1656308400000|2022-06-27 05:40:00|800.05|790.95|800.11|791.01|800.38|791.28|800.05|790.95|12
1656308410000|2022-06-27 05:40:10|800.19|791.09|800.2|791.1|800.4|791.3|800.05|790.95|7
1656308420000|2022-06-27 05:40:20|800.19|791.09|800.2|791.1|800.2|791.1|800.17|791.07|5
1656308430000|2022-06-27 05:40:30|800.21|791.11|800.2|791.1|800.22|791.12|800.2|791.1|3
1656308440000|2022-06-27 05:40:40|800.21|791.11|800.11|791.01|800.22|791.12|800.05|790.95|8
1656308450000|2022-06-27 05:40:50|800.1|791|800.11|791.01|800.11|791.01|800.1|791|2
1656308460000|2022-06-27 05:41:00|800.12|791.02|800.05|790.95|800.12|791.02|800.05|790.95|2
1656308480000|2022-06-27 05:41:20|800.38|791.28|800.38|791.28|800.38|791.28|800.38|791.28|1
1656308500000|2022-06-27 05:41:40|800.44|791.34|800.6|791.5|801.05|791.95|800.23|791.13|8
1656308510000|2022-06-27 05:41:50|800.93|791.83|800.47|791.37|800.98|791.88|800.41|791.31|8
1656308520000|2022-06-27 05:42:00|800.53|791.43|800.6|791.5|800.68|791.58|800.53|791.43|4
1656308530000|2022-06-27 05:42:10|800.3|791.2|800.93|791.83|800.93|791.83|800.25|791.15|8
1656308550000|2022-06-27 05:42:30|800.86|791.76|800.77|791.67|800.86|791.76|800.77|791.67|2
1656308560000|2022-06-27 05:42:40|800.78|791.68|800.53|791.43|800.8|791.7|800.45|791.35|12
1656308570000|2022-06-27 05:42:50|800.54|791.44|800.23|791.13|800.68|791.58|800.23|791.13|14
1656308580000|2022-06-27 05:43:00|800.18|791.08|800.26|791.16|800.26|791.16|800.13|791.03|5
1656308590000|2022-06-27 05:43:10|800.15|791.05|800.87|791.77|800.89|791.79|800.15|791.05|7
1656308600000|2022-06-27 05:43:20|800.88|791.78|800.96|791.86|800.96|791.86|800.81|791.71|7
1656308610000|2022-06-27 05:43:30|800.94|791.84|800.94|791.84|800.94|791.84|800.94|791.84|1
1656308620000|2022-06-27 05:43:40|800.96|791.86|800.94|791.84|800.96|791.86|800.79|791.69|5
1656308640000|2022-06-27 05:44:00|800.93|791.83|800.48|791.38|800.96|791.86|800.47|791.37|12
1656308650000|2022-06-27 05:44:10|800.38|791.28|800.3|791.2|800.38|791.28|800.3|791.2|3
1656308660000|2022-06-27 05:44:20|800.5|791.4|800.2|791.1|800.61|791.51|800.2|791.1|13
1656308670000|2022-06-27 05:44:30|800.21|791.11|800.37|791.27|800.37|791.27|800.21|791.11|11
1656308680000|2022-06-27 05:44:40|800.21|791.11|800.88|791.78|800.88|791.78|800.21|791.11|9
1656308690000|2022-06-27 05:44:50|800.91|791.81|800.43|791.33|800.91|791.81|800.43|791.33|5
1656308700000|2022-06-27 05:45:00|800.29|791.19|800.43|791.33|800.43|791.33|800.29|791.19|2
1656308710000|2022-06-27 05:45:10|800.37|791.27|800.93|791.83|800.93|791.83|800.37|791.27|6
1656308720000|2022-06-27 05:45:20|800.91|791.81|800.94|791.84|800.96|791.86|800.91|791.81|6
1656308730000|2022-06-27 05:45:30|800.96|791.86|801.05|791.95|801.05|791.95|800.82|791.72|5
1656308760000|2022-06-27 05:46:00|801.32|792.22|801.91|792.81|801.91|792.81|801.18|792.08|17
1656308770000|2022-06-27 05:46:10|801.9|792.8|801.39|792.29|801.9|792.8|801.35|792.25|10
1656308780000|2022-06-27 05:46:20|801.4|792.3|801.45|792.35|801.45|792.35|801.4|792.3|4
1656308790000|2022-06-27 05:46:30|801.5|792.4|801.5|792.4|801.77|792.67|801.5|792.4|6
1656308810000|2022-06-27 05:46:50|801.35|792.25|801.35|792.25|801.35|792.25|801.35|792.25|1
1656308820000|2022-06-27 05:47:00|801.2|792.1|801.91|792.81|802.08|792.98|801.2|792.1|7
1656308830000|2022-06-27 05:47:10|801.87|792.77|801.47|792.37|801.87|792.77|801.33|792.23|9
1656308840000|2022-06-27 05:47:20|801.48|792.38|801.48|792.38|801.48|792.38|801.48|792.38|1
1656308860000|2022-06-27 05:47:40|801.54|792.44|801.39|792.29|801.63|792.53|801.37|792.27|10
1656308870000|2022-06-27 05:47:50|801.36|792.26|801.37|792.27|801.47|792.37|801.36|792.26|6
1656308880000|2022-06-27 05:48:00|801.38|792.28|801.65|792.55|801.93|792.83|801.15|792.05|9
1656308890000|2022-06-27 05:48:10|801.66|792.56|801.46|792.36|801.77|792.67|801.45|792.35|6
1656308900000|2022-06-27 05:48:20|801.51|792.41|801.57|792.47|801.57|792.47|801.51|792.41|3
1656308910000|2022-06-27 05:48:30|801.52|792.42|801.8|792.7|801.81|792.71|801.36|792.26|5
1656308920000|2022-06-27 05:48:40|801.82|792.72|801.93|792.83|801.94|792.84|801.31|792.21|10
1656308930000|2022-06-27 05:48:50|801.92|792.82|801.92|792.82|801.96|792.86|801.92|792.82|5
1656308940000|2022-06-27 05:49:00|801.9|792.8|801.52|792.42|801.9|792.8|801.46|792.36|5
1656308950000|2022-06-27 05:49:10|801.53|792.43|801.97|792.87|801.99|792.89|801.53|792.43|7
1656308970000|2022-06-27 05:49:30|802.08|792.98|802.14|793.04|802.17|793.07|802.05|792.95|10
1656308980000|2022-06-27 05:49:40|802.21|793.11|802.46|793.36|802.46|793.36|802.02|792.92|9
1656309000000|2022-06-27 05:50:00|802.15|793.05|802.4|793.3|802.4|793.3|802.15|793.05|10
1656309010000|2022-06-27 05:50:10|802.2|793.1|802.17|793.07|802.21|793.11|802.16|793.06|6
1656309020000|2022-06-27 05:50:20|802.18|793.08|802.17|793.07|802.18|793.08|802.17|793.07|2
1656309040000|2022-06-27 05:50:40|802.15|793.05|801.99|792.89|802.32|793.22|801.99|792.89|7
1656309050000|2022-06-27 05:50:50|801.97|792.87|801.01|791.91|801.99|792.89|800.99|791.89|12
1656309060000|2022-06-27 05:51:00|800.98|791.88|800.46|791.36|800.98|791.88|800.34|791.24|11
1656309080000|2022-06-27 05:51:20|800.45|791.35|800.18|791.08|800.45|791.35|800.16|791.06|13
1656309090000|2022-06-27 05:51:30|800.16|791.06|800.16|791.06|800.31|791.21|800.04|790.94|13
1656309100000|2022-06-27 05:51:40|800.14|791.04|800.4|791.3|800.4|791.3|800.04|790.94|10
1656309120000|2022-06-27 05:52:00|800.14|791.04|800.21|791.11|800.37|791.27|800.13|791.03|11
1656309130000|2022-06-27 05:52:10|800.34|791.24|800.42|791.32|800.42|791.32|800.34|791.24|4
1656309140000|2022-06-27 05:52:20|800.43|791.33|801.05|791.95|801.05|791.95|800.3|791.2|8
1656309150000|2022-06-27 05:52:30|801|791.9|801.05|791.95|801.12|792.02|800.9|791.8|6
1656309170000|2022-06-27 05:52:50|801.09|791.99|801.14|792.04|801.25|792.15|801.09|791.99|4
1656309180000|2022-06-27 05:53:00|801.12|792.02|801|791.9|801.12|792.02|801|791.9|3
1656309200000|2022-06-27 05:53:20|800.99|791.89|800.59|791.49|801.01|791.91|800.59|791.49|11
1656309210000|2022-06-27 05:53:30|800.6|791.5|800.99|791.89|800.99|791.89|800.42|791.32|6
1656309220000|2022-06-27 05:53:40|801.01|791.91|801.01|791.91|801.01|791.91|801.01|791.91|1
1656309230000|2022-06-27 05:53:50|801|791.9|801|791.9|801|791.9|800.99|791.89|3
1656309240000|2022-06-27 05:54:00|800.99|791.89|800.98|791.88|801.02|791.92|800.95|791.85|8
1656309250000|2022-06-27 05:54:10|801.07|791.97|800.97|791.87|801.07|791.97|800.94|791.84|14
1656309260000|2022-06-27 05:54:20|800.98|791.88|800.98|791.88|800.98|791.88|800.98|791.88|1
1656309270000|2022-06-27 05:54:30|801.01|791.91|800.95|791.85|801.02|791.92|800.95|791.85|3
1656309280000|2022-06-27 05:54:40|801.01|791.91|801.12|792.02|801.12|792.02|801.01|791.91|7
1656309290000|2022-06-27 05:54:50|801.01|791.91|800.34|791.24|801.01|791.91|800.34|791.24|17
1656309300000|2022-06-27 05:55:00|800.26|791.16|800.31|791.21|800.31|791.21|800.05|790.95|12
1656309310000|2022-06-27 05:55:10|800.2|791.1|800.2|791.1|800.2|791.1|800.2|791.1|1
1656309320000|2022-06-27 05:55:20|800.18|791.08|800.14|791.04|800.31|791.21|800.14|791.04|7
1656309330000|2022-06-27 05:55:30|800.15|791.05|800.13|791.03|800.15|791.05|800.09|790.99|10
1656309340000|2022-06-27 05:55:40|800.14|791.04|800.05|790.95|800.14|791.04|800.03|790.93|12
1656309350000|2022-06-27 05:55:50|800.02|790.92|800.02|790.92|800.02|790.92|800.02|790.92|1
1656309360000|2022-06-27 05:56:00|800.05|790.95|800.02|790.92|800.05|790.95|800.02|790.92|2
1656309370000|2022-06-27 05:56:10|800.05|790.95|800.38|791.28|800.38|791.28|800.04|790.94|7
1656309380000|2022-06-27 05:56:20|800.43|791.33|801.05|791.95|801.05|791.95|800.33|791.23|8
1656309390000|2022-06-27 05:56:30|800.99|791.89|800.62|791.52|801.35|792.25|800.47|791.37|19
1656309400000|2022-06-27 05:56:40|800.63|791.53|800.68|791.58|800.7|791.6|800.63|791.53|3
1656309410000|2022-06-27 05:56:50|800.7|791.6|800.8|791.7|800.8|791.7|800.59|791.49|4
1656309420000|2022-06-27 05:57:00|800.9|791.8|800.9|791.8|800.9|791.8|800.9|791.8|1
1656309430000|2022-06-27 05:57:10|800.85|791.75|800.88|791.78|800.99|791.89|800.85|791.75|3
1656309440000|2022-06-27 05:57:20|801|791.9|800.47|791.37|801|791.9|800.46|791.36|7
1656309460000|2022-06-27 05:57:40|800.62|791.52|800.51|791.41|800.62|791.52|800.3|791.2|9
1656309470000|2022-06-27 05:57:50|800.43|791.33|800.05|790.95|800.43|791.33|800.05|790.95|12
1656309480000|2022-06-27 05:58:00|800.35|791.25|800.13|791.03|800.38|791.28|800.13|791.03|4
1656309490000|2022-06-27 05:58:10|800.42|791.32|800.02|790.92|800.42|791.32|799.99|790.89|14
1656309500000|2022-06-27 05:58:20|800.01|790.91|799.8|790.7|800.01|790.91|799.8|790.7|4
1656309510000|2022-06-27 05:58:30|799.85|790.75|799.85|790.75|799.85|790.75|799.85|790.75|1
1656309530000|2022-06-27 05:58:50|799.89|790.79|799.8|790.7|800|790.9|799.8|790.7|4
1656309540000|2022-06-27 05:59:00|799.94|790.84|799.94|790.84|799.94|790.84|799.94|790.84|1
1656309550000|2022-06-27 05:59:10|799.95|790.85|799.48|790.38|800.07|790.97|799.46|790.36|14
1656309560000|2022-06-27 05:59:20|799.49|790.39|799.65|790.55|799.66|790.56|799.38|790.28|10
1656309570000|2022-06-27 05:59:30|799.96|790.86|799.98|790.88|799.98|790.88|799.94|790.84|3
1656309580000|2022-06-27 05:59:40|799.97|790.87|799.93|790.83|799.97|790.87|799.83|790.73|6
1656309590000|2022-06-27 05:59:50|799.95|790.85|799.94|790.84|799.95|790.85|799.9|790.8|7
1656309600000|2022-06-27 06:00:00|799.91|790.81|799.58|790.48|799.94|790.84|799.54|790.44|11
1656309610000|2022-06-27 06:00:10|799.39|790.29|799.77|790.67|799.98|790.88|799.39|790.29|11
1656309620000|2022-06-27 06:00:20|799.87|790.77|799.75|790.65|800|790.9|799.75|790.65|11
1656309630000|2022-06-27 06:00:30|799.78|790.68|799.88|790.78|800.05|790.95|799.75|790.65|9
1656309640000|2022-06-27 06:00:40|799.89|790.79|800.05|790.95|800.05|790.95|799.89|790.79|2
1656309650000|2022-06-27 06:00:50|799.89|790.79|800.09|790.99|800.15|791.05|799.85|790.75|6
1656309660000|2022-06-27 06:01:00|799.85|790.75|799.85|790.75|799.85|790.75|799.85|790.75|1
1656309670000|2022-06-27 06:01:10|800.08|790.98|799.85|790.75|800.08|790.98|799.85|790.75|2
1656309680000|2022-06-27 06:01:20|799.89|790.79|799.89|790.79|799.89|790.79|799.89|790.79|1
1656309690000|2022-06-27 06:01:30|799.85|790.75|799.88|790.78|799.88|790.78|799.85|790.75|4
1656309700000|2022-06-27 06:01:40|799.89|790.79|799.51|790.41|799.9|790.8|799.5|790.4|8
1656309720000|2022-06-27 06:02:00|799.43|790.33|798.75|789.65|799.43|790.33|798.75|789.65|14
1656309730000|2022-06-27 06:02:10|799.05|789.95|799.13|790.03|799.17|790.07|799.05|789.95|7
1656309740000|2022-06-27 06:02:20|799.11|790.01|799.12|790.02|799.3|790.2|799.1|790|7
1656309750000|2022-06-27 06:02:30|799.1|790|799.11|790.01|799.11|790.01|799.1|790|6
1656309760000|2022-06-27 06:02:40|799.13|790.03|799.41|790.31|799.41|790.31|799.13|790.03|7
1656309780000|2022-06-27 06:03:00|799.05|789.95|799.43|790.33|799.43|790.33|799|789.9|8
1656309790000|2022-06-27 06:03:10|799.05|789.95|799.14|790.04|799.21|790.11|799.05|789.95|7
1656309800000|2022-06-27 06:03:20|799.15|790.05|799.15|790.05|799.25|790.15|799.05|789.95|4
1656309820000|2022-06-27 06:03:40|799.05|789.95|799.05|789.95|799.05|789.95|799.05|789.95|1
1656309830000|2022-06-27 06:03:50|799.39|790.29|799.39|790.29|799.39|790.29|799.39|790.29|1
1656309840000|2022-06-27 06:04:00|799.15|790.05|799.2|790.1|799.3|790.2|799.15|790.05|6
1656309850000|2022-06-27 06:04:10|799.34|790.24|799.34|790.24|799.45|790.35|799.15|790.05|10
1656309860000|2022-06-27 06:04:20|799.35|790.25|799.35|790.25|799.35|790.25|799.35|790.25|1
1656309870000|2022-06-27 06:04:30|799.28|790.18|799.17|790.07|799.36|790.26|799.17|790.07|7
1656309880000|2022-06-27 06:04:40|799.19|790.09|799.05|789.95|799.19|790.09|798.85|789.75|5
1656309890000|2022-06-27 06:04:50|799.15|790.05|799.3|790.2|799.3|790.2|799.15|790.05|2
1656309900000|2022-06-27 06:05:00|799.4|790.3|799.11|790.01|799.4|790.3|799.05|789.95|7
1656309910000|2022-06-27 06:05:10|799.03|789.93|799.13|790.03|799.33|790.23|799.03|789.93|7
1656309920000|2022-06-27 06:05:20|799.14|790.04|798.89|789.79|799.14|790.04|798.88|789.78|4
1656309930000|2022-06-27 06:05:30|798.99|789.89|798.95|789.85|798.99|789.89|798.95|789.85|2
1656309940000|2022-06-27 06:05:40|799.15|790.05|799.25|790.15|799.37|790.27|799.05|789.95|8
1656309950000|2022-06-27 06:05:50|799.55|790.45|799.47|790.37|799.91|790.81|799.45|790.35|8
1656309960000|2022-06-27 06:06:00|799.49|790.39|799.47|790.37|799.52|790.42|799.16|790.06|5
1656309970000|2022-06-27 06:06:10|799.23|790.13|799.15|790.05|799.23|790.13|799.1|790|3
1656309980000|2022-06-27 06:06:20|799.5|790.4|799.5|790.4|799.5|790.4|799.5|790.4|1
1656309990000|2022-06-27 06:06:30|799.53|790.43|799.19|790.09|799.55|790.45|799.13|790.03|10
1656310000000|2022-06-27 06:06:40|799.14|790.04|798.42|789.32|799.14|790.04|798.42|789.32|6
1656310010000|2022-06-27 06:06:50|798.15|789.05|798.15|789.05|798.15|789.05|798.15|789.05|1
1656310020000|2022-06-27 06:07:00|798.05|788.95|798.14|789.04|798.45|789.35|797.95|788.85|7
1656310030000|2022-06-27 06:07:10|798.13|789.03|798.05|788.95|798.13|789.03|797.38|788.28|13
1656310050000|2022-06-27 06:07:30|797.78|788.68|797.75|788.65|797.9|788.8|797.75|788.65|3
1656310070000|2022-06-27 06:07:50|797.9|788.8|797.45|788.35|797.9|788.8|797.43|788.33|13
1656310080000|2022-06-27 06:08:00|797.46|788.36|797.45|788.35|797.46|788.36|797.45|788.35|2
1656310090000|2022-06-27 06:08:10|797.37|788.27|797.88|788.78|797.9|788.8|797.35|788.25|10
1656310110000|2022-06-27 06:08:30|797.7|788.6|798.02|788.92|798.2|789.1|797.65|788.55|6
1656310120000|2022-06-27 06:08:40|798.03|788.93|797.5|788.4|798.14|789.04|797.44|788.34|14
1656310130000|2022-06-27 06:08:50|797.39|788.29|797.35|788.25|797.39|788.29|797.35|788.25|2
1656310140000|2022-06-27 06:09:00|797.36|788.26|797.2|788.1|797.36|788.26|797.15|788.05|10
1656310150000|2022-06-27 06:09:10|797.25|788.15|798.05|788.95|798.05|788.95|797.25|788.15|10
1656310160000|2022-06-27 06:09:20|798.07|788.97|797.89|788.79|798.07|788.97|797.89|788.79|4
1656310170000|2022-06-27 06:09:30|797.99|788.89|797.98|788.88|798|788.9|797.98|788.88|3
1656310190000|2022-06-27 06:09:50|797.96|788.86|797.44|788.34|797.99|788.89|797.44|788.34|12
1656310200000|2022-06-27 06:10:00|797.5|788.4|797.93|788.83|797.93|788.83|797.2|788.1|10
1656310220000|2022-06-27 06:10:20|797.8|788.7|797.7|788.6|797.8|788.7|797.7|788.6|2
1656310230000|2022-06-27 06:10:30|797.8|788.7|797.8|788.7|797.83|788.73|797.8|788.7|3
1656310240000|2022-06-27 06:10:40|797.83|788.73|797.8|788.7|797.83|788.73|797.8|788.7|2
1656310250000|2022-06-27 06:10:50|797.83|788.73|797.87|788.77|798|788.9|797.83|788.73|6
1656310260000|2022-06-27 06:11:00|797.88|788.78|797.85|788.75|798.01|788.91|797.85|788.75|5
1656310270000|2022-06-27 06:11:10|797.8|788.7|798.4|789.3|798.72|789.62|797.8|788.7|9
1656310280000|2022-06-27 06:11:20|798.5|789.4|798.44|789.34|798.63|789.53|798.4|789.3|6
1656310290000|2022-06-27 06:11:30|798.5|789.4|798.5|789.4|798.5|789.4|798.5|789.4|1
1656310300000|2022-06-27 06:11:40|798.43|789.33|798.43|789.33|798.43|789.33|798.43|789.33|1
1656310310000|2022-06-27 06:11:50|798.45|789.35|798.45|789.35|798.55|789.45|798.45|789.35|5
1656310320000|2022-06-27 06:12:00|798.46|789.36|798.48|789.38|798.51|789.41|798.45|789.35|12
1656310330000|2022-06-27 06:12:10|798.49|789.39|798.48|789.38|798.52|789.42|798.47|789.37|7
1656310340000|2022-06-27 06:12:20|798.5|789.4|798.24|789.14|798.55|789.45|798.24|789.14|4
1656310350000|2022-06-27 06:12:30|798.5|789.4|798.45|789.35|798.5|789.4|798.05|788.95|13
1656310360000|2022-06-27 06:12:40|798.15|789.05|798.15|789.05|798.2|789.1|798.15|789.05|3
1656310380000|2022-06-27 06:13:00|798.3|789.2|798.6|789.5|798.94|789.84|798.25|789.15|4
1656310390000|2022-06-27 06:13:10|798.8|789.7|799.15|790.05|799.3|790.2|798.8|789.7|6
1656310400000|2022-06-27 06:13:20|799.25|790.15|800.2|791.1|800.2|791.1|799.25|790.15|14
1656310410000|2022-06-27 06:13:30|800.05|790.95|800.05|790.95|800.11|791.01|800.05|790.95|5
1656310420000|2022-06-27 06:13:40|800|790.9|800.05|790.95|800.05|790.95|800|790.9|2
1656310430000|2022-06-27 06:13:50|800.1|791|800.05|790.95|800.3|791.2|800.05|790.95|3
1656310440000|2022-06-27 06:14:00|800.45|791.35|800.37|791.27|800.45|791.35|800.37|791.27|2
1656310450000|2022-06-27 06:14:10|800.39|791.29|800.39|791.29|800.39|791.29|800.22|791.12|5
1656310460000|2022-06-27 06:14:20|800.45|791.35|800.45|791.35|800.45|791.35|800.45|791.35|1
1656310470000|2022-06-27 06:14:30|800.5|791.4|799.53|790.43|800.5|791.4|799.53|790.43|14
1656310480000|2022-06-27 06:14:40|799.39|790.29|799.54|790.44|799.54|790.44|799.39|790.29|5
1656310490000|2022-06-27 06:14:50|799.35|790.25|800.05|790.95|800.05|790.95|799.25|790.15|6
1656310500000|2022-06-27 06:15:00|799.8|790.7|799.35|790.25|799.92|790.82|799.35|790.25|10
1656310510000|2022-06-27 06:15:10|799.36|790.26|800.05|790.95|800.05|790.95|799.15|790.05|14
1656310530000|2022-06-27 06:15:30|800|790.9|799.94|790.84|800|790.9|799.31|790.21|11
1656310540000|2022-06-27 06:15:40|799.84|790.74|799.8|790.7|799.84|790.74|799.8|790.7|2
1656310550000|2022-06-27 06:15:50|799.7|790.6|799.7|790.6|799.7|790.6|799.7|790.6|1
1656310560000|2022-06-27 06:16:00|799.83|790.73|799.8|790.7|799.83|790.73|799.8|790.7|2
1656310570000|2022-06-27 06:16:10|799.95|790.85|800.2|791.1|800.2|791.1|799.8|790.7|4
1656310580000|2022-06-27 06:16:20|800.05|790.95|800.3|791.2|800.3|791.2|800.05|790.95|8
1656310590000|2022-06-27 06:16:30|800.55|791.45|800.95|791.85|800.96|791.86|800.45|791.35|9
1656310600000|2022-06-27 06:16:40|801.07|791.97|801.71|792.61|801.72|792.62|800.95|791.85|15
1656310610000|2022-06-27 06:16:50|802.03|792.93|801.88|792.78|802.03|792.93|801.88|792.78|2
1656310620000|2022-06-27 06:17:00|801.78|792.68|802.1|793|802.2|793.1|801.75|792.65|6
1656310630000|2022-06-27 06:17:10|802.3|793.2|802.15|793.05|802.3|793.2|802.15|793.05|2
1656310640000|2022-06-27 06:17:20|802.35|793.25|802.6|793.5|802.6|793.5|802.15|793.05|8
1656310650000|2022-06-27 06:17:30|802.57|793.47|802.32|793.22|802.57|793.47|802.32|793.22|7
1656310660000|2022-06-27 06:17:40|802.37|793.27|802.21|793.11|802.37|793.27|802.19|793.09|5
1656310670000|2022-06-27 06:17:50|802.07|792.97|802.13|793.03|802.26|793.16|802.07|792.97|3
1656310680000|2022-06-27 06:18:00|802.36|793.26|802.13|793.03|802.36|793.26|802.13|793.03|2
1656310690000|2022-06-27 06:18:10|802.05|792.95|802.05|792.95|802.05|792.95|802.05|792.95|1
1656310700000|2022-06-27 06:18:20|802.02|792.92|802.1|793|802.12|793.02|801.95|792.85|8
1656310710000|2022-06-27 06:18:30|802.11|793.01|802.1|793|802.11|793.01|802.09|792.99|4
1656310720000|2022-06-27 06:18:40|801.7|792.6|802.05|792.95|802.05|792.95|801.7|792.6|3
1656310730000|2022-06-27 06:18:50|801.7|792.6|801.7|792.6|801.7|792.6|801.7|792.6|1
1656310740000|2022-06-27 06:19:00|801.75|792.65|801.7|792.6|801.75|792.65|801.7|792.6|2
1656310760000|2022-06-27 06:19:20|802.05|792.95|802.05|792.95|802.05|792.95|802.05|792.95|1
1656310770000|2022-06-27 06:19:30|801.8|792.7|802.05|792.95|802.05|792.95|801.8|792.7|4
1656310790000|2022-06-27 06:19:50|802|792.9|802.05|792.95|802.08|792.98|802|792.9|4
1656310800000|2022-06-27 06:20:00|801.8|792.7|802.05|792.95|802.05|792.95|801.8|792.7|2
1656310830000|2022-06-27 06:20:30|801.84|792.74|801.8|792.7|801.84|792.74|801.8|792.7|2
1656310840000|2022-06-27 06:20:40|801.88|792.78|801.88|792.78|801.88|792.78|801.88|792.78|1
1656310850000|2022-06-27 06:20:50|801.8|792.7|801.8|792.7|801.8|792.7|801.8|792.7|1
1656310860000|2022-06-27 06:21:00|802|792.9|801.8|792.7|802|792.9|801.8|792.7|2
1656310870000|2022-06-27 06:21:10|802.05|792.95|802.05|792.95|802.05|792.95|802.05|792.95|1
1656310880000|2022-06-27 06:21:20|802.14|793.04|802.05|792.95|802.2|793.1|802.05|792.95|3
1656310890000|2022-06-27 06:21:30|802.1|793|802.05|792.95|802.1|793|802.05|792.95|2
1656310900000|2022-06-27 06:21:40|802.2|793.1|802.35|793.25|802.35|793.25|802.2|793.1|2
1656310920000|2022-06-27 06:22:00|802.3|793.2|802.35|793.25|802.35|793.25|802.2|793.1|3
1656310930000|2022-06-27 06:22:10|802.05|792.95|801.9|792.8|802.2|793.1|801.9|792.8|3
1656310940000|2022-06-27 06:22:20|801.95|792.85|801.97|792.87|801.97|792.87|801.94|792.84|3
1656310950000|2022-06-27 06:22:30|801.77|792.67|801.75|792.65|801.8|792.7|801.75|792.65|3
1656310960000|2022-06-27 06:22:40|801.7|792.6|801.65|792.55|801.7|792.6|801.65|792.55|2
1656310970000|2022-06-27 06:22:50|801.25|792.15|801.52|792.42|801.8|792.7|801.25|792.15|8
1656311000000|2022-06-27 06:23:20|801.44|792.34|801.5|792.4|801.5|792.4|801.44|792.34|2
1656311010000|2022-06-27 06:23:30|801.48|792.38|801.12|792.02|801.48|792.38|801.05|791.95|7
1656311020000|2022-06-27 06:23:40|801.01|791.91|800.88|791.78|801.01|791.91|800.88|791.78|4
1656311040000|2022-06-27 06:24:00|800.85|791.75|800.88|791.78|800.88|791.78|800.85|791.75|2
1656311050000|2022-06-27 06:24:10|800.85|791.75|800.3|791.2|800.85|791.75|800.13|791.03|22
1656311060000|2022-06-27 06:24:20|800.31|791.21|800.15|791.05|800.33|791.23|800.15|791.05|7
1656311070000|2022-06-27 06:24:30|800.52|791.42|800.48|791.38|800.52|791.42|800.48|791.38|2
1656311080000|2022-06-27 06:24:40|800.58|791.48|800.38|791.28|800.58|791.48|800.35|791.25|18
1656311090000|2022-06-27 06:24:50|800.37|791.27|800.15|791.05|800.39|791.29|800.1|791|10
1656311100000|2022-06-27 06:25:00|800.51|791.41|800.46|791.36|800.51|791.41|800.46|791.36|3
1656311110000|2022-06-27 06:25:10|800.31|791.21|800.46|791.36|800.46|791.36|800.31|791.21|6
1656311120000|2022-06-27 06:25:20|800.47|791.37|800.46|791.36|800.57|791.47|800.46|791.36|3
1656311140000|2022-06-27 06:25:40|800.05|790.95|799.85|790.75|800.05|790.95|799.85|790.75|2
1656311150000|2022-06-27 06:25:50|799.8|790.7|799.55|790.45|799.8|790.7|799.55|790.45|2
1656311160000|2022-06-27 06:26:00|799.05|789.95|799.05|789.95|799.05|789.95|799.05|789.95|1
1656311170000|2022-06-27 06:26:10|798.95|789.85|798.95|789.85|798.95|789.85|798.95|789.85|1
1656311190000|2022-06-27 06:26:30|798.3|789.2|798.3|789.2|798.3|789.2|798.3|789.2|1
1656311200000|2022-06-27 06:26:40|798.35|789.25|798.55|789.45|798.55|789.45|798.35|789.25|2
1656311220000|2022-06-27 06:27:00|798.75|789.65|798.15|789.05|798.75|789.65|798.15|789.05|3
1656311230000|2022-06-27 06:27:10|798.2|789.1|798.75|789.65|798.75|789.65|798.2|789.1|6
1656311250000|2022-06-27 06:27:30|798.8|789.7|798.85|789.75|798.85|789.75|798.8|789.7|2
1656311260000|2022-06-27 06:27:40|798.8|789.7|798.8|789.7|798.8|789.7|798.8|789.7|1
1656311270000|2022-06-27 06:27:50|798.85|789.75|798.85|789.75|798.85|789.75|798.85|789.75|1
1656311280000|2022-06-27 06:28:00|798.8|789.7|798.8|789.7|798.8|789.7|798.8|789.7|1
1656311290000|2022-06-27 06:28:10|798.9|789.8|800|790.9|800.05|790.95|798.9|789.8|17
1656311300000|2022-06-27 06:28:20|800.05|790.95|800.7|791.6|800.7|791.6|800.05|790.95|8
1656311310000|2022-06-27 06:28:30|800.8|791.7|800.2|791.1|800.8|791.7|800.2|791.1|2
1656311330000|2022-06-27 06:28:50|800.05|790.95|800.05|790.95|800.05|790.95|800.05|790.95|1
1656311340000|2022-06-27 06:29:00|800.1|791|800|790.9|800.1|791|800|790.9|3
1656311350000|2022-06-27 06:29:10|799.95|790.85|799.95|790.85|799.95|790.85|799.95|790.85|1
1656311360000|2022-06-27 06:29:20|800|790.9|800|790.9|800|790.9|800|790.9|1
1656311370000|2022-06-27 06:29:30|800.05|790.95|800.1|791|800.1|791|800.05|790.95|2
1656311380000|2022-06-27 06:29:40|800|790.9|800|790.9|800|790.9|800|790.9|1
1656311390000|2022-06-27 06:29:50|799.55|790.45|799.05|789.95|799.55|790.45|799.05|789.95|2
1656311400000|2022-06-27 06:30:00|798.8|789.7|798.65|789.55|798.8|789.7|798.2|789.1|7
1656311440000|2022-06-27 06:30:40|798.75|789.65|798.75|789.65|798.75|789.65|798.75|789.65|1
1656311450000|2022-06-27 06:30:50|798.95|789.85|799.6|790.5|799.6|790.5|798.95|789.85|8
1656311460000|2022-06-27 06:31:00|799.9|790.8|799.9|790.8|799.9|790.8|799.9|790.8|1
1656311470000|2022-06-27 06:31:10|799.75|790.65|799.75|790.65|799.75|790.65|799.75|790.65|1
1656311490000|2022-06-27 06:31:30|799.85|790.75|799.55|790.45|799.85|790.75|799.55|790.45|2
1656311500000|2022-06-27 06:31:40|799.6|790.5|799.85|790.75|799.85|790.75|799.25|790.15|5
1656311510000|2022-06-27 06:31:50|799.9|790.8|800.35|791.25|800.35|791.25|799.9|790.8|5
1656311520000|2022-06-27 06:32:00|800.25|791.15|800.2|791.1|800.25|791.15|800.15|791.05|7
1656311530000|2022-06-27 06:32:10|800.25|791.15|800.85|791.75|800.85|791.75|800.25|791.15|6
1656311540000|2022-06-27 06:32:20|801.05|791.95|801.05|791.95|801.05|791.95|801.05|791.95|1
1656311550000|2022-06-27 06:32:30|801.1|792|801.05|791.95|801.1|792|800.99|791.89|3
1656311560000|2022-06-27 06:32:40|800.9|791.8|801.05|791.95|801.05|791.95|800.9|791.8|2
1656311570000|2022-06-27 06:32:50|800.95|791.85|801.63|792.53|801.63|792.53|800.95|791.85|7
1656311580000|2022-06-27 06:33:00|801.64|792.54|801.44|792.34|801.81|792.71|801.15|792.05|13
1656311590000|2022-06-27 06:33:10|801.39|792.29|800.41|791.31|801.39|792.29|800.41|791.31|8
1656311600000|2022-06-27 06:33:20|800.7|791.6|800.68|791.58|800.8|791.7|800.43|791.33|7
1656311610000|2022-06-27 06:33:30|800.69|791.59|800.48|791.38|800.69|791.59|800.41|791.31|7
1656311630000|2022-06-27 06:33:50|800.53|791.43|800.48|791.38|800.53|791.43|800.48|791.38|3
1656311640000|2022-06-27 06:34:00|800.25|791.15|801.05|791.95|801.09|791.99|800.25|791.15|17
1656311650000|2022-06-27 06:34:10|801.07|791.97|801.11|792.01|801.11|792.01|800.85|791.75|6
1656311670000|2022-06-27 06:34:30|801.12|792.02|801.12|792.02|801.12|792.02|801.12|792.02|1
1656311680000|2022-06-27 06:34:40|801.08|791.98|800.41|791.31|801.11|792.01|800.37|791.27|6
1656311690000|2022-06-27 06:34:50|800.39|791.29|800.38|791.28|800.9|791.8|800.31|791.21|9
1656311700000|2022-06-27 06:35:00|800.48|791.38|800.69|791.59|800.69|791.59|800.38|791.28|6
1656311710000|2022-06-27 06:35:10|800.48|791.38|800.6|791.5|800.6|791.5|800.34|791.24|10
1656311720000|2022-06-27 06:35:20|800.83|791.73|800.8|791.7|800.83|791.73|800.8|791.7|2
1656311740000|2022-06-27 06:35:40|801.11|792.01|801.26|792.16|801.26|792.16|801.11|792.01|2
1656311750000|2022-06-27 06:35:50|801.3|792.2|801.5|792.4|801.5|792.4|801.19|792.09|8
1656311760000|2022-06-27 06:36:00|801.83|792.73|801.47|792.37|801.98|792.88|801.4|792.3|14
1656311770000|2022-06-27 06:36:10|801.39|792.29|801.15|792.05|801.4|792.3|801.15|792.05|6
1656311780000|2022-06-27 06:36:20|801.35|792.25|801.29|792.19|801.39|792.29|801.29|792.19|3
1656311790000|2022-06-27 06:36:30|801.54|792.44|801.54|792.44|801.54|792.44|801.54|792.44|1
1656311800000|2022-06-27 06:36:40|801.47|792.37|801.29|792.19|801.58|792.48|801.25|792.15|7
1656311810000|2022-06-27 06:36:50|801.2|792.1|801.15|792.05|801.25|792.15|801.15|792.05|6
1656311820000|2022-06-27 06:37:00|801.26|792.16|801.57|792.47|801.72|792.62|801.26|792.16|4
1656311830000|2022-06-27 06:37:10|801.37|792.27|801.55|792.45|801.55|792.45|801.25|792.15|5
1656311840000|2022-06-27 06:37:20|801.58|792.48|801.38|792.28|801.75|792.65|801.38|792.28|3
1656311850000|2022-06-27 06:37:30|801.39|792.29|801.33|792.23|801.4|792.3|801.33|792.23|3
1656311860000|2022-06-27 06:37:40|801.58|792.48|801.95|792.85|802.05|792.95|801.32|792.22|9
1656311870000|2022-06-27 06:37:50|801.96|792.86|801.37|792.27|801.96|792.86|801.28|792.18|11
1656311880000|2022-06-27 06:38:00|801.38|792.28|801.31|792.21|801.46|792.36|801.3|792.2|5
1656311890000|2022-06-27 06:38:10|801.61|792.51|801.61|792.51|801.81|792.71|801.61|792.51|3
1656311900000|2022-06-27 06:38:20|801.31|792.21|801.61|792.51|801.61|792.51|801.31|792.21|2
1656311920000|2022-06-27 06:38:40|801.69|792.59|801.69|792.59|801.69|792.59|801.69|792.59|1
1656311930000|2022-06-27 06:38:50|801.61|792.51|801.31|792.21|801.62|792.52|801.31|792.21|6
1656311940000|2022-06-27 06:39:00|801.38|792.28|801.67|792.57|801.67|792.57|801.32|792.22|7
1656311950000|2022-06-27 06:39:10|801.65|792.55|801.4|792.3|801.65|792.55|801.39|792.29|6
1656311960000|2022-06-27 06:39:20|801.43|792.33|801.5|792.4|801.5|792.4|801.43|792.33|4
1656311970000|2022-06-27 06:39:30|801.43|792.33|801.4|792.3|801.43|792.33|801.35|792.25|5
1656311980000|2022-06-27 06:39:40|801.23|792.13|801.2|792.1|801.23|792.13|801.19|792.09|6
1656312000000|2022-06-27 06:40:00|801.08|791.98|801.38|792.28|801.38|792.28|801.08|791.98|6
1656312010000|2022-06-27 06:40:10|801.44|792.34|801.44|792.34|801.44|792.34|801.39|792.29|3
1656312020000|2022-06-27 06:40:20|801.15|792.05|801.15|792.05|801.15|792.05|801.15|792.05|1
1656312030000|2022-06-27 06:40:30|801.4|792.3|801.45|792.35|801.45|792.35|801.4|792.3|2
1656312050000|2022-06-27 06:40:50|801.38|792.28|801.95|792.85|801.95|792.85|801.15|792.05|7
1656312060000|2022-06-27 06:41:00|801.75|792.65|801.46|792.36|801.75|792.65|801.43|792.33|8
1656312070000|2022-06-27 06:41:10|801.56|792.46|801.46|792.36|801.56|792.46|801.46|792.36|2
1656312080000|2022-06-27 06:41:20|801.47|792.37|801.46|792.36|801.51|792.41|801.46|792.36|6
1656312090000|2022-06-27 06:41:30|801.44|792.34|801.19|792.09|801.45|792.35|801.17|792.07|13
1656312100000|2022-06-27 06:41:40|801.17|792.07|800.5|791.4|801.17|792.07|800.48|791.38|13
1656312110000|2022-06-27 06:41:50|800.59|791.49|800.59|791.49|800.59|791.49|800.59|791.49|1
1656312120000|2022-06-27 06:42:00|800.55|791.45|800.65|791.55|800.94|791.84|800.24|791.14|10
1656312130000|2022-06-27 06:42:10|800.75|791.65|800.8|791.7|800.92|791.82|800.75|791.65|6
1656312140000|2022-06-27 06:42:20|800.29|791.19|800.33|791.23|800.35|791.25|800.2|791.1|6
1656312150000|2022-06-27 06:42:30|800.5|791.4|800.5|791.4|800.6|791.5|800.5|791.4|3
1656312160000|2022-06-27 06:42:40|800.33|791.23|800.15|791.05|800.53|791.43|800.15|791.05|7
1656312180000|2022-06-27 06:43:00|800.2|791.1|800.88|791.78|800.93|791.83|800.2|791.1|12
1656312190000|2022-06-27 06:43:10|801.1|792|801.05|791.95|801.1|792|801|791.9|3
1656312200000|2022-06-27 06:43:20|800.9|791.8|801.05|791.95|801.05|791.95|800.9|791.8|2
1656312210000|2022-06-27 06:43:30|801.4|792.3|801.15|792.05|801.42|792.32|801.15|792.05|4
1656312220000|2022-06-27 06:43:40|801.5|792.4|801.25|792.15|801.5|792.4|801.2|792.1|6
1656312230000|2022-06-27 06:43:50|801.15|792.05|801.15|792.05|801.2|792.1|801.15|792.05|3
1656312240000|2022-06-27 06:44:00|801.25|792.15|801.75|792.65|802.05|792.95|801.2|792.1|10
1656312250000|2022-06-27 06:44:10|801.81|792.71|802.05|792.95|802.05|792.95|801.32|792.22|8
1656312260000|2022-06-27 06:44:20|801.75|792.65|801.46|792.36|801.75|792.65|801.39|792.29|6
1656312270000|2022-06-27 06:44:30|801.52|792.42|801.53|792.43|801.53|792.43|801.52|792.42|2
1656312280000|2022-06-27 06:44:40|801.63|792.53|801.58|792.48|801.63|792.53|801.53|792.43|3
1656312290000|2022-06-27 06:44:50|801.53|792.43|801.53|792.43|801.53|792.43|801.53|792.43|1
1656312300000|2022-06-27 06:45:00|801.58|792.48|801.7|792.6|802.05|792.95|801.2|792.1|8
1656312310000|2022-06-27 06:45:10|802|792.9|802.46|793.36|802.53|793.43|802|792.9|16
1656312320000|2022-06-27 06:45:20|802.38|793.28|802.38|793.28|802.38|793.28|802.28|793.18|5
1656312340000|2022-06-27 06:45:40|802.28|793.18|802.36|793.26|802.36|793.26|802.28|793.18|3
1656312350000|2022-06-27 06:45:50|802.17|793.07|802.11|793.01|802.17|793.07|802.11|793.01|4
1656312360000|2022-06-27 06:46:00|802.26|793.16|802.11|793.01|802.26|793.16|802.05|792.95|3
1656312370000|2022-06-27 06:46:10|802.36|793.26|802.36|793.26|802.36|793.26|802.36|793.26|1
1656312380000|2022-06-27 06:46:20|802.11|793.01|802.17|793.07|802.17|793.07|802.11|793.01|2
1656312390000|2022-06-27 06:46:30|801.95|792.85|802.07|792.97|802.07|792.97|801.95|792.85|2
1656312400000|2022-06-27 06:46:40|802.01|792.91|802.01|792.91|802.01|792.91|802.01|792.91|1
1656312410000|2022-06-27 06:46:50|802.07|792.97|801.9|792.8|802.07|792.97|801.9|792.8|5
1656312420000|2022-06-27 06:47:00|801.96|792.86|801.96|792.86|802.12|793.02|801.96|792.86|6
1656312430000|2022-06-27 06:47:10|802.11|793.01|802.11|793.01|802.11|793.01|802.05|792.95|3
1656312440000|2022-06-27 06:47:20|802.22|793.12|802.14|793.04|802.27|793.17|801.95|792.85|10
1656312450000|2022-06-27 06:47:30|802.12|793.02|801.72|792.62|802.22|793.12|801.44|792.34|17
1656312460000|2022-06-27 06:47:40|801.58|792.48|801.2|792.1|801.74|792.64|801.2|792.1|6
1656312470000|2022-06-27 06:47:50|801.53|792.43|801.58|792.48|801.58|792.48|801.53|792.43|2
1656312480000|2022-06-27 06:48:00|801.59|792.49|801.59|792.49|801.79|792.69|801.3|792.2|7
1656312490000|2022-06-27 06:48:10|801.4|792.3|801.4|792.3|801.59|792.49|801.4|792.3|3
1656312500000|2022-06-27 06:48:20|801.59|792.49|801.33|792.23|801.59|792.49|801.2|792.1|6
1656312510000|2022-06-27 06:48:30|801.37|792.27|801.77|792.67|801.8|792.7|801.37|792.27|7
1656312520000|2022-06-27 06:48:40|801.85|792.75|801.85|792.75|801.85|792.75|801.85|792.75|1
1656312540000|2022-06-27 06:49:00|801.88|792.78|801.59|792.49|802.05|792.95|801.4|792.3|9
1656312550000|2022-06-27 06:49:10|801.52|792.42|801.43|792.33|801.6|792.5|801.42|792.32|8
1656312560000|2022-06-27 06:49:20|801.48|792.38|801.43|792.33|801.48|792.38|801.43|792.33|2
1656312570000|2022-06-27 06:49:30|801.24|792.14|800.73|791.63|801.31|792.21|800.39|791.29|14
1656312580000|2022-06-27 06:49:40|800.72|791.62|800.67|791.57|800.72|791.62|800.67|791.57|4
1656312590000|2022-06-27 06:49:50|800.71|791.61|800.56|791.46|800.71|791.61|800.56|791.46|3
1656312600000|2022-06-27 06:50:00|800.6|791.5|800.25|791.15|800.66|791.56|800.15|791.05|8
1656312620000|2022-06-27 06:50:20|800.3|791.2|800.39|791.29|800.85|791.75|800.2|791.1|5
1656312630000|2022-06-27 06:50:30|800.58|791.48|801.05|791.95|801.05|791.95|800.2|791.1|9
1656312650000|2022-06-27 06:50:50|801.17|792.07|801.05|791.95|801.17|792.07|800.8|791.7|5
1656312690000|2022-06-27 06:51:30|801.07|791.97|800.64|791.54|801.07|791.97|800.33|791.23|9
1656312700000|2022-06-27 06:51:40|800.42|791.32|801.05|791.95|801.09|791.99|800.42|791.32|10
1656312720000|2022-06-27 06:52:00|801.1|792|801.05|791.95|801.3|792.2|801.05|791.95|3
1656312730000|2022-06-27 06:52:10|800.95|791.85|801.05|791.95|801.05|791.95|800.95|791.85|2
1656312740000|2022-06-27 06:52:20|801.4|792.3|801.95|792.85|801.95|792.85|801.35|792.25|7
1656312750000|2022-06-27 06:52:30|801.65|792.55|801.65|792.55|801.65|792.55|801.65|792.55|1
1656312760000|2022-06-27 06:52:40|801.9|792.8|802.35|793.25|802.35|793.25|801.9|792.8|4
1656312770000|2022-06-27 06:52:50|802.3|793.2|802.15|793.05|802.3|793.2|802.15|793.05|7
1656312780000|2022-06-27 06:53:00|802.2|793.1|802.52|793.42|802.61|793.51|802.15|793.05|5
1656312790000|2022-06-27 06:53:10|802.25|793.15|802.15|793.05|802.6|793.5|802.15|793.05|6
1656312800000|2022-06-27 06:53:20|802.25|793.15|803.05|793.95|803.05|793.95|802.25|793.15|5
1656312810000|2022-06-27 06:53:30|802.99|793.89|803.39|794.29|803.39|794.29|802.99|793.89|10
1656312820000|2022-06-27 06:53:40|803.34|794.24|804.4|795.3|804.4|795.3|803.34|794.24|19
1656312830000|2022-06-27 06:53:50|804.35|795.25|804.23|795.13|804.4|795.3|804.05|794.95|4
1656312840000|2022-06-27 06:54:00|804.4|795.3|804.2|795.1|804.4|795.3|804.12|795.02|9
1656312850000|2022-06-27 06:54:10|804.21|795.11|804.21|795.11|804.21|795.11|804.06|794.96|3
1656312860000|2022-06-27 06:54:20|804.2|795.1|804.15|795.05|804.45|795.35|804.15|795.05|3
1656312870000|2022-06-27 06:54:30|804.25|795.15|804.52|795.42|804.73|795.63|804.15|795.05|9
1656312880000|2022-06-27 06:54:40|804.43|795.33|804.18|795.08|804.56|795.46|804.15|795.05|13
1656312890000|2022-06-27 06:54:50|804.17|795.07|804.05|794.95|804.2|795.1|804.05|794.95|7
1656312900000|2022-06-27 06:55:00|804.15|795.05|804.15|795.05|804.35|795.25|804.15|795.05|4
1656312910000|2022-06-27 06:55:10|804.66|795.56|804.49|795.39|804.66|795.56|804.48|795.38|4
1656312920000|2022-06-27 06:55:20|804.44|795.34|804.13|795.03|804.44|795.34|804.12|795.02|11
1656312930000|2022-06-27 06:55:30|804.14|795.04|803.91|794.81|804.14|795.04|803.91|794.81|7
1656312940000|2022-06-27 06:55:40|803.88|794.78|803.89|794.79|804.03|794.93|803.83|794.73|7
1656312950000|2022-06-27 06:55:50|803.88|794.78|803.88|794.78|803.88|794.78|803.88|794.78|1
1656312960000|2022-06-27 06:56:00|803.89|794.79|803.94|794.84|804.1|795|803.89|794.79|4
1656312970000|2022-06-27 06:56:10|803.95|794.85|804.12|795.02|804.12|795.02|803.95|794.85|2
1656312980000|2022-06-27 06:56:20|803.9|794.8|804.2|795.1|804.4|795.3|803.9|794.8|7
1656312990000|2022-06-27 06:56:30|804.4|795.3|804.4|795.3|804.4|795.3|804.4|795.3|1
1656313000000|2022-06-27 06:56:40|804.2|795.1|804.2|795.1|804.6|795.5|804.05|794.95|4
1656313010000|2022-06-27 06:56:50|804.25|795.15|804.5|795.4|804.5|795.4|804.15|795.05|6
1656313020000|2022-06-27 06:57:00|804.6|795.5|804.43|795.33|804.6|795.5|804.43|795.33|3
1656313030000|2022-06-27 06:57:10|804.15|795.05|804.15|795.05|804.49|795.39|804.15|795.05|3
1656313040000|2022-06-27 06:57:20|804.2|795.1|804.38|795.28|804.48|795.38|804.15|795.05|7
1656313050000|2022-06-27 06:57:30|804.19|795.09|804.03|794.93|804.38|795.28|804.03|794.93|7
1656313060000|2022-06-27 06:57:40|804.04|794.94|804.15|795.05|804.28|795.18|804.04|794.94|5
1656313080000|2022-06-27 06:58:00|804.58|795.48|804.59|795.49|804.62|795.52|804.47|795.37|4
1656313090000|2022-06-27 06:58:10|804.47|795.37|804.44|795.34|804.47|795.37|804.43|795.33|5
1656313110000|2022-06-27 06:58:30|804.45|795.35|804.46|795.36|804.46|795.36|804.45|795.35|2
1656313120000|2022-06-27 06:58:40|804.15|795.05|804.15|795.05|804.25|795.15|804.15|795.05|3
1656313130000|2022-06-27 06:58:50|804.2|795.1|804.25|795.15|804.25|795.15|804.2|795.1|2
1656313140000|2022-06-27 06:59:00|804.35|795.25|804.2|795.1|804.35|795.25|804.2|795.1|7
1656313150000|2022-06-27 06:59:10|804.62|795.52|804.56|795.46|804.69|795.59|804.29|795.19|12
1656313160000|2022-06-27 06:59:20|804.29|795.19|804.56|795.46|804.63|795.53|804.22|795.12|7
1656313170000|2022-06-27 06:59:30|804.49|795.39|804.25|795.15|804.49|795.39|804.25|795.15|2
1656313180000|2022-06-27 06:59:40|804.29|795.19|804.2|795.1|804.29|795.19|804.15|795.05|7
1656313190000|2022-06-27 06:59:50|804.15|795.05|804.29|795.19|804.61|795.51|804.15|795.05|7
1656313200000|2022-06-27 07:00:00|804.25|795.15|804.15|795.05|804.66|795.56|804.15|795.05|7
1656313210000|2022-06-27 07:00:10|804.2|795.1|804.56|795.46|804.6|795.5|804.2|795.1|4
1656313220000|2022-06-27 07:00:20|804.25|795.15|804.56|795.46|804.56|795.46|804.25|795.15|2
1656313230000|2022-06-27 07:00:30|804.25|795.15|804.25|795.15|804.3|795.2|804.25|795.15|3
1656313240000|2022-06-27 07:00:40|804.2|795.1|804.2|795.1|804.25|795.15|804.15|795.05|6
1656313250000|2022-06-27 07:00:50|804.63|795.53|804.56|795.46|804.71|795.61|804.29|795.19|5
1656313260000|2022-06-27 07:01:00|804.6|795.5|804.56|795.46|804.6|795.5|804.56|795.46|2
1656313270000|2022-06-27 07:01:10|804.25|795.15|804.25|795.15|804.56|795.46|804.2|795.1|6
1656313280000|2022-06-27 07:01:20|804.2|795.1|804.7|795.6|804.7|795.6|804.2|795.1|7
1656313290000|2022-06-27 07:01:30|805.18|796.08|804.6|795.5|805.18|796.08|804.34|795.24|8
1656313310000|2022-06-27 07:01:50|804.8|795.7|804.05|794.95|804.8|795.7|803.47|794.37|16
1656313320000|2022-06-27 07:02:00|803.99|794.89|804.3|795.2|804.3|795.2|803.99|794.89|8
1656313330000|2022-06-27 07:02:10|804.05|794.95|803.95|794.85|804.15|795.05|803.34|794.24|21
1656313340000|2022-06-27 07:02:20|804|794.9|804.6|795.5|804.6|795.5|803.95|794.85|17
1656313350000|2022-06-27 07:02:30|804.7|795.6|804.65|795.55|804.7|795.6|804.65|795.55|2
1656313360000|2022-06-27 07:02:40|804.7|795.6|804.85|795.75|804.9|795.8|804.7|795.6|8
1656313370000|2022-06-27 07:02:50|804.9|795.8|805.2|796.1|805.41|796.31|804.85|795.75|10
1656313380000|2022-06-27 07:03:00|805.35|796.25|805.15|796.05|805.41|796.31|805.15|796.05|7
1656313390000|2022-06-27 07:03:10|805.45|796.35|806.15|797.05|806.15|797.05|805.15|796.05|13
1656313400000|2022-06-27 07:03:20|806.05|796.95|804.61|795.51|806.36|797.26|804.61|795.51|20
1656313410000|2022-06-27 07:03:30|804.36|795.26|804.39|795.29|804.44|795.34|804.34|795.24|6
1656313430000|2022-06-27 07:03:50|804.4|795.3|804.15|795.05|804.4|795.3|804.15|795.05|4
1656313440000|2022-06-27 07:04:00|804.25|795.15|804.53|795.43|804.53|795.43|804.15|795.05|5
1656313450000|2022-06-27 07:04:10|804.25|795.15|804.75|795.65|804.9|795.8|804.2|795.1|9
1656313460000|2022-06-27 07:04:20|805.2|796.1|805.3|796.2|805.3|796.2|805.2|796.1|5
1656313470000|2022-06-27 07:04:30|805.2|796.1|805.34|796.24|805.34|796.24|805.2|796.1|3
1656313480000|2022-06-27 07:04:40|805.11|796.01|805.15|796.05|805.22|796.12|805.03|795.93|12
1656313490000|2022-06-27 07:04:50|805.09|795.99|805.27|796.17|805.27|796.17|805.03|795.93|12
1656313500000|2022-06-27 07:05:00|805.28|796.18|805.29|796.19|805.38|796.28|805.05|795.95|19
1656313510000|2022-06-27 07:05:10|805.32|796.22|805.34|796.24|805.34|796.24|805.32|796.22|3
1656313520000|2022-06-27 07:05:20|805.33|796.23|805.13|796.03|805.33|796.23|805.12|796.02|7
1656313530000|2022-06-27 07:05:30|805.12|796.02|804.89|795.79|805.12|796.02|804.89|795.79|9
1656313540000|2022-06-27 07:05:40|804.88|795.78|804.88|795.78|804.94|795.84|804.88|795.78|4
1656313560000|2022-06-27 07:06:00|805.03|795.93|804.42|795.32|805.03|795.93|804.36|795.26|17
1656313570000|2022-06-27 07:06:10|804.34|795.24|804.41|795.31|804.57|795.47|804.34|795.24|8
1656313580000|2022-06-27 07:06:20|804.42|795.32|804.76|795.66|804.76|795.66|804.15|795.05|9
1656313590000|2022-06-27 07:06:30|804.82|795.72|804.76|795.66|804.82|795.72|804.74|795.64|8
1656313610000|2022-06-27 07:06:50|804.9|795.8|805.1|796|805.1|796|804.75|795.65|9
1656313620000|2022-06-27 07:07:00|805|795.9|805.19|796.09|805.36|796.26|805|795.9|5
1656313630000|2022-06-27 07:07:10|805.21|796.11|805.33|796.23|805.33|796.23|805.21|796.11|6
1656313640000|2022-06-27 07:07:20|805.4|796.3|805.41|796.31|805.41|796.31|805.28|796.18|4
1656313650000|2022-06-27 07:07:30|805.46|796.36|805.87|796.77|805.91|796.81|805.26|796.16|13
1656313660000|2022-06-27 07:07:40|806.12|797.02|806.36|797.26|807.43|798.33|806.05|796.95|26
1656313670000|2022-06-27 07:07:50|806.46|797.36|806.33|797.23|806.54|797.44|806.33|797.23|11
1656313680000|2022-06-27 07:08:00|806.47|797.37|805.92|796.82|806.62|797.52|805.92|796.82|18
1656313690000|2022-06-27 07:08:10|806|796.9|805.84|796.74|806.04|796.94|805.84|796.74|19
1656313700000|2022-06-27 07:08:20|805.81|796.71|806.46|797.36|806.46|797.36|805.8|796.7|13
1656313710000|2022-06-27 07:08:30|806.23|797.13|806.38|797.28|806.46|797.36|806.23|797.13|3
1656313720000|2022-06-27 07:08:40|806.3|797.2|806.28|797.18|806.38|797.28|806.28|797.18|5
1656313730000|2022-06-27 07:08:50|806.29|797.19|807.19|798.09|807.19|798.09|806.23|797.13|12
1656313740000|2022-06-27 07:09:00|807.15|798.05|807.07|797.97|807.36|798.26|807.01|797.91|15
1656313750000|2022-06-27 07:09:10|807.12|798.02|806.93|797.83|807.12|798.02|806.91|797.81|6
1656313760000|2022-06-27 07:09:20|806.9|797.8|806.92|797.82|806.92|797.82|806.88|797.78|3
1656313770000|2022-06-27 07:09:30|806.91|797.81|806.83|797.73|806.92|797.82|806.83|797.73|8
1656313780000|2022-06-27 07:09:40|807.11|798.01|807.01|797.91|807.11|798.01|807.01|797.91|5
1656313790000|2022-06-27 07:09:50|807.02|797.92|807.19|798.09|807.3|798.2|806.85|797.75|7
1656313800000|2022-06-27 07:10:00|807.09|797.99|807.72|798.62|807.94|798.84|807.09|797.99|16
1656313810000|2022-06-27 07:10:10|807.7|798.6|807.83|798.73|807.95|798.85|807.7|798.6|3
1656313820000|2022-06-27 07:10:20|808|798.9|807.85|798.75|808|798.9|807.85|798.75|3
1656313830000|2022-06-27 07:10:30|807.84|798.74|807.23|798.13|807.91|798.81|807.18|798.08|12
1656313840000|2022-06-27 07:10:40|806.99|797.89|807.16|798.06|807.27|798.17|806.99|797.89|12
1656313850000|2022-06-27 07:10:50|807.14|798.04|806.97|797.87|807.27|798.17|806.96|797.86|11
1656313860000|2022-06-27 07:11:00|806.91|797.81|807.33|798.23|807.33|798.23|806.91|797.81|7
1656313870000|2022-06-27 07:11:10|807.12|798.02|807.15|798.05|807.4|798.3|807.12|798.02|12
1656313880000|2022-06-27 07:11:20|807.4|798.3|807.12|798.02|807.59|798.49|807.12|798.02|13
1656313890000|2022-06-27 07:11:30|807.03|797.93|806.42|797.32|807.03|797.93|806.36|797.26|13
1656313900000|2022-06-27 07:11:40|806.46|797.36|806.72|797.62|807.03|797.93|806.31|797.21|12
1656313910000|2022-06-27 07:11:50|806.87|797.77|807.11|798.01|807.11|798.01|806.83|797.73|5
1656313920000|2022-06-27 07:12:00|807.08|797.98|807.05|797.95|807.09|797.99|806.95|797.85|10
1656313930000|2022-06-27 07:12:10|807.11|798.01|807.08|797.98|807.19|798.09|807.05|797.95|6
1656313940000|2022-06-27 07:12:20|807.06|797.96|807.26|798.16|807.26|798.16|806.85|797.75|12
1656313950000|2022-06-27 07:12:30|807.09|797.99|807.07|797.97|807.12|798.02|806.95|797.85|17
1656313960000|2022-06-27 07:12:40|806.97|797.87|807.05|797.95|807.32|798.22|806.97|797.87|8
1656313970000|2022-06-27 07:12:50|807.13|798.03|807.15|798.05|807.28|798.18|807.13|798.03|14
1656313980000|2022-06-27 07:13:00|807.1|798|807.12|798.02|807.18|798.08|807.07|797.97|8
1656313990000|2022-06-27 07:13:10|807.2|798.1|807.28|798.18|807.85|798.75|807.17|798.07|17
1656314000000|2022-06-27 07:13:20|807.37|798.27|807.55|798.45|807.56|798.46|807.31|798.21|15
1656314010000|2022-06-27 07:13:30|807.75|798.65|807.8|798.7|807.8|798.7|807.74|798.64|5
1656314020000|2022-06-27 07:13:40|807.85|798.75|807.93|798.83|807.93|798.83|807.82|798.72|10
1656314030000|2022-06-27 07:13:50|807.75|798.65|807.98|798.88|807.98|798.88|807.72|798.62|9
1656314040000|2022-06-27 07:14:00|807.87|798.77|807.43|798.33|807.88|798.78|807.32|798.22|23
1656314050000|2022-06-27 07:14:10|807.41|798.31|807.4|798.3|807.43|798.33|807.4|798.3|3
1656314060000|2022-06-27 07:14:20|807.41|798.31|807.31|798.21|807.46|798.36|807.3|798.2|9
1656314070000|2022-06-27 07:14:30|807.96|798.86|808.16|799.06|808.24|799.14|807.96|798.86|6
1656314080000|2022-06-27 07:14:40|808.14|799.04|807.99|798.89|808.14|799.04|807.95|798.85|6
1656314090000|2022-06-27 07:14:50|808|798.9|808|798.9|808|798.9|807.99|798.89|3
1656314100000|2022-06-27 07:15:00|807.93|798.83|808.13|799.03|808.24|799.14|807.89|798.79|20
1656314110000|2022-06-27 07:15:10|808.09|798.99|808.11|799.01|808.27|799.17|808.09|798.99|13
1656314120000|2022-06-27 07:15:20|807.96|798.86|808.29|799.19|808.29|799.19|807.9|798.8|12
1656314130000|2022-06-27 07:15:30|808.15|799.05|808.29|799.19|808.4|799.3|808.14|799.04|24
1656314140000|2022-06-27 07:15:40|808.32|799.22|809.05|799.95|809.05|799.95|808.29|799.19|11
1656314160000|2022-06-27 07:16:00|808.8|799.7|808.3|799.2|808.8|799.7|808.3|799.2|12
1656314170000|2022-06-27 07:16:10|808.38|799.28|808.99|799.89|809.05|799.95|808.29|799.19|17
1656314180000|2022-06-27 07:16:20|809.03|799.93|808.99|799.89|809.04|799.94|808.97|799.87|14
1656314190000|2022-06-27 07:16:30|809.09|799.99|809.04|799.94|809.1|800|809.01|799.91|9
1656314200000|2022-06-27 07:16:40|809.05|799.95|809.36|800.26|809.4|800.3|808.95|799.85|18
1656314210000|2022-06-27 07:16:50|809.27|800.17|809.27|800.17|809.42|800.32|809.27|800.17|7
1656314220000|2022-06-27 07:17:00|809.31|800.21|809.34|800.24|809.52|800.42|809.31|800.21|7
1656314230000|2022-06-27 07:17:10|809.44|800.34|809.13|800.03|809.45|800.35|809.13|800.03|13
1656314240000|2022-06-27 07:17:20|809.03|799.93|808.46|799.36|809.03|799.93|808.37|799.27|14
1656314250000|2022-06-27 07:17:30|808.55|799.45|808.85|799.75|808.91|799.81|808.55|799.45|5
1656314260000|2022-06-27 07:17:40|808.93|799.83|808.85|799.75|808.93|799.83|808.84|799.74|10
1656314270000|2022-06-27 07:17:50|808.84|799.74|808.42|799.32|808.85|799.75|808.42|799.32|12
1656314280000|2022-06-27 07:18:00|808.27|799.17|807.88|798.78|808.27|799.17|807.88|798.78|11
1656314290000|2022-06-27 07:18:10|807.85|798.75|807.88|798.78|808.03|798.93|807.85|798.75|5
1656314300000|2022-06-27 07:18:20|807.92|798.82|808.22|799.12|808.34|799.24|807.87|798.77|8
1656314310000|2022-06-27 07:18:30|808.2|799.1|808.26|799.16|808.27|799.17|808.17|799.07|21
1656314320000|2022-06-27 07:18:40|808.27|799.17|808.28|799.18|808.38|799.28|808.2|799.1|21
1656314330000|2022-06-27 07:18:50|808.29|799.19|808.36|799.26|808.36|799.26|808.29|799.19|7
1656314340000|2022-06-27 07:19:00|808.28|799.18|808.4|799.3|808.46|799.36|808.27|799.17|8
1656314350000|2022-06-27 07:19:10|808.43|799.33|808.82|799.72|808.86|799.76|808.43|799.33|6
1656314360000|2022-06-27 07:19:20|808.86|799.76|808.78|799.68|808.87|799.77|808.78|799.68|11
1656314370000|2022-06-27 07:19:30|808.79|799.69|808.31|799.21|808.79|799.69|808.3|799.2|10
1656314380000|2022-06-27 07:19:40|808.32|799.22|808.27|799.17|808.42|799.32|808.25|799.15|11
1656314390000|2022-06-27 07:19:50|808.38|799.28|808.37|799.27|808.39|799.29|808.3|799.2|6
1656314400000|2022-06-27 07:20:00|808.31|799.21|808.07|798.97|808.39|799.29|808.07|798.97|16
1656314410000|2022-06-27 07:20:10|808.08|798.98|808.15|799.05|808.15|799.05|808|798.9|8
1656314420000|2022-06-27 07:20:20|808.2|799.1|808.39|799.29|808.44|799.34|808.1|799|14
1656314430000|2022-06-27 07:20:30|808.29|799.19|808.29|799.19|808.44|799.34|808.29|799.19|10
1656314440000|2022-06-27 07:20:40|808.39|799.29|808.34|799.24|808.47|799.37|808.34|799.24|10
1656314450000|2022-06-27 07:20:50|808.22|799.12|808.31|799.21|808.35|799.25|808.22|799.12|12
1656314460000|2022-06-27 07:21:00|808.32|799.22|808.32|799.22|808.34|799.24|808.19|799.09|8
1656314470000|2022-06-27 07:21:10|808.31|799.21|808.16|799.06|808.31|799.21|808.14|799.04|18
1656314480000|2022-06-27 07:21:20|808.15|799.05|808.14|799.04|808.16|799.06|808.1|799|8
1656314490000|2022-06-27 07:21:30|808.1|799|808.1|799|808.29|799.19|807.95|798.85|9
1656314500000|2022-06-27 07:21:40|808.17|799.07|808.33|799.23|808.33|799.23|808.05|798.95|11
1656314510000|2022-06-27 07:21:50|808.05|798.95|808.12|799.02|808.12|799.02|808.05|798.95|6
1656314520000|2022-06-27 07:22:00|807.97|798.87|807.95|798.85|808.18|799.08|807.9|798.8|10
1656314530000|2022-06-27 07:22:10|808|798.9|808.1|799|808.2|799.1|808|798.9|7
1656314540000|2022-06-27 07:22:20|808.15|799.05|808.35|799.25|808.44|799.34|808.15|799.05|12
1656314550000|2022-06-27 07:22:30|808.34|799.24|808.44|799.34|808.44|799.34|808.28|799.18|17
1656314560000|2022-06-27 07:22:40|808.42|799.32|808.26|799.16|808.46|799.36|808.26|799.16|14
1656314570000|2022-06-27 07:22:50|808.27|799.17|808.11|799.01|808.27|799.17|807.94|798.84|8
1656314580000|2022-06-27 07:23:00|808.01|798.91|807.96|798.86|808.11|799.01|807.96|798.86|4
1656314590000|2022-06-27 07:23:10|807.97|798.87|808.21|799.11|808.21|799.11|807.95|798.85|8
1656314600000|2022-06-27 07:23:20|808.2|799.1|808.03|798.93|808.2|799.1|808.03|798.93|7
1656314610000|2022-06-27 07:23:30|808.04|798.94|808.17|799.07|808.17|799.07|808.03|798.93|9
1656314620000|2022-06-27 07:23:40|807.97|798.87|808.14|799.04|808.17|799.07|807.9|798.8|12
1656314630000|2022-06-27 07:23:50|808.15|799.05|808.16|799.06|808.17|799.07|807.96|798.86|10
1656314640000|2022-06-27 07:24:00|808.17|799.07|808.76|799.66|808.76|799.66|807.95|798.85|16
1656314650000|2022-06-27 07:24:10|808.75|799.65|808.74|799.64|808.79|799.69|808.74|799.64|7
1656314660000|2022-06-27 07:24:20|808.84|799.74|808.29|799.19|808.84|799.74|808.29|799.19|10
1656314670000|2022-06-27 07:24:30|808.43|799.33|809.1|800|809.24|800.14|808.43|799.33|12
1656314680000|2022-06-27 07:24:40|809.38|800.28|809.34|800.24|809.92|800.82|809.27|800.17|26
1656314690000|2022-06-27 07:24:50|809.27|800.17|809.39|800.29|809.92|800.82|809.22|800.12|14
1656314700000|2022-06-27 07:25:00|809.3|800.2|809.63|800.53|809.63|800.53|809.24|800.14|10
1656314710000|2022-06-27 07:25:10|809.62|800.52|809.33|800.23|809.92|800.82|809.3|800.2|17
1656314720000|2022-06-27 07:25:20|809.28|800.18|809.34|800.24|809.39|800.29|809.26|800.16|9
1656314730000|2022-06-27 07:25:30|809.26|800.16|809.2|800.1|809.37|800.27|809.15|800.05|12
1656314740000|2022-06-27 07:25:40|809.49|800.39|809.78|800.68|809.97|800.87|809.29|800.19|23
1656314750000|2022-06-27 07:25:50|809.9|800.8|809.94|800.84|810.17|801.07|809.82|800.72|17
1656314760000|2022-06-27 07:26:00|809.95|800.85|809.97|800.87|810.09|800.99|809.95|800.85|11
1656314770000|2022-06-27 07:26:10|809.96|800.86|809.92|800.82|810.03|800.93|809.92|800.82|6
1656314780000|2022-06-27 07:26:20|809.93|800.83|809.9|800.8|809.97|800.87|809.9|800.8|7
1656314790000|2022-06-27 07:26:30|809.96|800.86|809.85|800.75|809.96|800.86|809.85|800.75|9
1656314800000|2022-06-27 07:26:40|809.9|800.8|809.95|800.85|810.03|800.93|809.9|800.8|9
1656314810000|2022-06-27 07:26:50|809.96|800.86|809.9|800.8|809.98|800.88|809.9|800.8|7
1656314820000|2022-06-27 07:27:00|810.01|800.91|809.95|800.85|810.01|800.91|809.95|800.85|4
1656314830000|2022-06-27 07:27:10|809.96|800.86|809.96|800.86|810.05|800.95|809.96|800.86|10
1656314840000|2022-06-27 07:27:20|809.95|800.85|809.97|800.87|810.01|800.91|809.82|800.72|10
1656314850000|2022-06-27 07:27:30|809.83|800.73|809.5|800.4|809.99|800.89|809.5|800.4|15
1656314860000|2022-06-27 07:27:40|809.8|800.7|809.92|800.82|809.97|800.87|809.71|800.61|10
1656314870000|2022-06-27 07:27:50|809.98|800.88|810.65|801.55|810.94|801.84|809.98|800.88|13
1656314880000|2022-06-27 07:28:00|811.25|802.15|810.59|801.49|811.25|802.15|810.59|801.49|13
1656314890000|2022-06-27 07:28:10|810.56|801.46|810.99|801.89|811.02|801.92|810.48|801.38|7
1656314900000|2022-06-27 07:28:20|810.98|801.88|810.92|801.82|810.98|801.88|810.92|801.82|11
1656314910000|2022-06-27 07:28:30|810.93|801.83|810.52|801.42|810.93|801.83|810.52|801.42|4
1656314920000|2022-06-27 07:28:40|810.29|801.19|810.36|801.26|810.9|801.8|810.25|801.15|8
1656314930000|2022-06-27 07:28:50|810.37|801.27|811.04|801.94|811.17|802.07|810.37|801.27|10
1656314940000|2022-06-27 07:29:00|811.06|801.96|810.99|801.89|811.16|802.06|810.42|801.32|14
1656314950000|2022-06-27 07:29:10|811|801.9|811.37|802.27|811.4|802.3|810.97|801.87|12
1656314960000|2022-06-27 07:29:20|811.38|802.28|811.49|802.39|812.9|803.8|811.37|802.27|29
1656314970000|2022-06-27 07:29:30|811.45|802.35|812.09|802.99|812.13|803.03|811.44|802.34|16
1656314980000|2022-06-27 07:29:40|812.07|802.97|812.09|802.99|812.26|803.16|812.02|802.92|19
1656314990000|2022-06-27 07:29:50|812.06|802.96|811.36|802.26|812.06|802.96|811.35|802.25|20
1656315000000|2022-06-27 07:30:00|811.61|802.51|811.89|802.79|812.08|802.98|811.45|802.35|23
1656315010000|2022-06-27 07:30:10|811.9|802.8|811.48|802.38|811.9|802.8|811.37|802.27|23
1656315020000|2022-06-27 07:30:20|811.57|802.47|811.93|802.83|811.93|802.83|811.39|802.29|9
1656315030000|2022-06-27 07:30:30|811.89|802.79|811.57|802.47|811.93|802.83|811.57|802.47|8
1656315040000|2022-06-27 07:30:40|811.53|802.43|811.5|802.4|811.55|802.45|811.5|802.4|3
1656315050000|2022-06-27 07:30:50|811.15|802.05|811.57|802.47|811.92|802.82|811.15|802.05|7
1656315060000|2022-06-27 07:31:00|811.67|802.57|811.57|802.47|811.67|802.57|811.57|802.47|2
1656315070000|2022-06-27 07:31:10|811.42|802.32|811.45|802.35|811.5|802.4|811.4|802.3|5
1656315080000|2022-06-27 07:31:20|811.67|802.57|811.05|801.95|811.67|802.57|811.05|801.95|3
1656315090000|2022-06-27 07:31:30|811.1|802|810.41|801.31|811.1|802|810.4|801.3|8
1656315100000|2022-06-27 07:31:40|810.48|801.38|809.89|800.79|810.48|801.38|809.57|800.47|11
1656315110000|2022-06-27 07:31:50|809.75|800.65|809.94|800.84|809.98|800.88|809.75|800.65|9
1656315120000|2022-06-27 07:32:00|809.93|800.83|809.8|800.7|810|800.9|809.8|800.7|5
1656315130000|2022-06-27 07:32:10|810|800.9|809.8|800.7|810.2|801.1|809.8|800.7|5
1656315140000|2022-06-27 07:32:20|809.9|800.8|810.15|801.05|810.15|801.05|809.8|800.7|5
1656315150000|2022-06-27 07:32:30|810.49|801.39|810.49|801.39|810.49|801.39|810.24|801.14|7
1656315160000|2022-06-27 07:32:40|810.16|801.06|810.45|801.35|810.49|801.39|810.16|801.06|5
1656315180000|2022-06-27 07:33:00|810.34|801.24|810.3|801.2|810.34|801.24|810.3|801.2|2
1656315190000|2022-06-27 07:33:10|810.4|801.3|810.15|801.05|810.45|801.35|810.15|801.05|6
1656315200000|2022-06-27 07:33:20|810.1|801|810.15|801.05|810.15|801.05|810.1|801|2
1656315210000|2022-06-27 07:33:30|810.4|801.3|810.25|801.15|810.45|801.35|810.1|801|11
1656315220000|2022-06-27 07:33:40|810.3|801.2|810.96|801.86|810.96|801.86|810.3|801.2|13
1656315230000|2022-06-27 07:33:50|810.95|801.85|810.83|801.73|810.95|801.85|810.83|801.73|3
1656315240000|2022-06-27 07:34:00|810.4|801.3|810.37|801.27|810.53|801.43|810.29|801.19|10
1656315250000|2022-06-27 07:34:10|810.36|801.26|810.37|801.27|810.37|801.27|810.27|801.17|8
1656315260000|2022-06-27 07:34:20|810.36|801.26|810.31|801.21|810.37|801.27|810.29|801.19|4
1656315270000|2022-06-27 07:34:30|810.32|801.22|810.27|801.17|810.4|801.3|810.27|801.17|9
1656315280000|2022-06-27 07:34:40|810.38|801.28|810.17|801.07|810.38|801.28|810.16|801.06|11
1656315290000|2022-06-27 07:34:50|810.14|801.04|809.88|800.78|810.15|801.05|809.88|800.78|15
1656315300000|2022-06-27 07:35:00|809.86|800.76|809.82|800.72|809.86|800.76|809.79|800.69|19
1656315310000|2022-06-27 07:35:10|809.71|800.61|809.33|800.23|809.71|800.61|809.31|800.21|6
1656315320000|2022-06-27 07:35:20|809.5|800.4|809.05|799.95|809.5|800.4|809.05|799.95|4
1656315350000|2022-06-27 07:35:50|809.4|800.3|809.45|800.35|809.45|800.35|809.4|800.3|6
1656315360000|2022-06-27 07:36:00|809.15|800.05|809.15|800.05|809.15|800.05|809.15|800.05|1
1656315370000|2022-06-27 07:36:10|809.3|800.2|809.4|800.3|809.4|800.3|809.3|800.2|2
1656315380000|2022-06-27 07:36:20|809.15|800.05|809.45|800.35|809.45|800.35|809.15|800.05|4
1656315390000|2022-06-27 07:36:30|809.5|800.4|809.19|800.09|809.5|800.4|809.14|800.04|4
1656315400000|2022-06-27 07:36:40|809.16|800.06|808.62|799.52|809.16|800.06|808.5|799.4|22
1656315410000|2022-06-27 07:36:50|808.65|799.55|809.07|799.97|809.07|799.97|808.2|799.1|15
1656315420000|2022-06-27 07:37:00|809.05|799.95|808.99|799.89|809.05|799.95|808.95|799.85|4
1656315430000|2022-06-27 07:37:10|809|799.9|809.07|799.97|809.14|800.04|808.93|799.83|7
1656315440000|2022-06-27 07:37:20|809.1|800|809.25|800.15|809.26|800.16|809.05|799.95|8
1656315450000|2022-06-27 07:37:30|809.18|800.08|808.97|799.87|809.18|800.08|808.97|799.87|3
1656315470000|2022-06-27 07:37:50|808.98|799.88|809.01|799.91|809.08|799.98|808.97|799.87|4
1656315480000|2022-06-27 07:38:00|809.09|799.99|809|799.9|809.09|799.99|809|799.9|5
1656315490000|2022-06-27 07:38:10|808.96|799.86|808.93|799.83|809.03|799.93|808.9|799.8|12
1656315500000|2022-06-27 07:38:20|808.92|799.82|808.93|799.83|808.93|799.83|808.91|799.81|6
1656315510000|2022-06-27 07:38:30|809.02|799.92|809.02|799.92|809.06|799.96|808.9|799.8|15
1656315520000|2022-06-27 07:38:40|809.03|799.93|808.96|799.86|809.03|799.93|808.96|799.86|5
1656315530000|2022-06-27 07:38:50|808.97|799.87|808.99|799.89|809.05|799.95|808.97|799.87|5
1656315540000|2022-06-27 07:39:00|808.9|799.8|809.1|800|809.1|800|808.9|799.8|9
1656315550000|2022-06-27 07:39:10|809.08|799.98|809.21|800.11|809.4|800.3|809.08|799.98|11
1656315560000|2022-06-27 07:39:20|809.28|800.18|809.15|800.05|809.28|800.18|809.09|799.99|7
1656315570000|2022-06-27 07:39:30|809.22|800.12|809.36|800.26|809.36|800.26|809.15|800.05|5
1656315590000|2022-06-27 07:39:50|809.44|800.34|809.44|800.34|809.44|800.34|809.23|800.13|8
1656315600000|2022-06-27 07:40:00|809.4|800.3|810.05|800.95|810.05|800.95|809.2|800.1|13
1656315610000|2022-06-27 07:40:10|809.92|800.82|809.33|800.23|809.92|800.82|809.31|800.21|7
1656315620000|2022-06-27 07:40:20|809.55|800.45|809.86|800.76|809.86|800.76|809.5|800.4|7
1656315630000|2022-06-27 07:40:30|809.91|800.81|809.87|800.77|809.91|800.81|809.86|800.76|3
1656315640000|2022-06-27 07:40:40|809.33|800.23|809.88|800.78|809.88|800.78|809.33|800.23|7
1656315650000|2022-06-27 07:40:50|809.92|800.82|809.32|800.22|809.92|800.82|809.32|800.22|10
1656315660000|2022-06-27 07:41:00|809.5|800.4|809.43|800.33|809.5|800.4|809.31|800.21|11
1656315670000|2022-06-27 07:41:10|809.53|800.43|809.32|800.22|809.53|800.43|809.29|800.19|17
1656315680000|2022-06-27 07:41:20|809.48|800.38|809.58|800.48|809.58|800.48|809.32|800.22|6
1656315690000|2022-06-27 07:41:30|809.4|800.3|809.34|800.24|809.4|800.3|809.33|800.23|12
1656315700000|2022-06-27 07:41:40|809.33|800.23|809.33|800.23|809.34|800.24|809.33|800.23|11
1656315710000|2022-06-27 07:41:50|809.34|800.24|809.35|800.25|809.35|800.25|809.33|800.23|8
1656315720000|2022-06-27 07:42:00|809.33|800.23|809.36|800.26|809.36|800.26|809.33|800.23|4
1656315730000|2022-06-27 07:42:10|809.27|800.17|809.88|800.78|809.88|800.78|809.27|800.17|5
1656315740000|2022-06-27 07:42:20|809.8|800.7|810.29|801.19|810.29|801.19|809.8|800.7|6
1656315750000|2022-06-27 07:42:30|810.37|801.27|810.37|801.27|810.37|801.27|810.28|801.18|3
1656315760000|2022-06-27 07:42:40|810.32|801.22|810.36|801.26|810.36|801.26|810.3|801.2|8
1656315770000|2022-06-27 07:42:50|810.21|801.11|810.36|801.26|810.36|801.26|810.19|801.09|4
1656315780000|2022-06-27 07:43:00|810.21|801.11|809.77|800.67|810.27|801.17|809.75|800.65|12
1656315790000|2022-06-27 07:43:10|809.7|800.6|809.28|800.18|809.7|800.6|809.28|800.18|8
1656315800000|2022-06-27 07:43:20|809.3|800.2|809.28|800.18|809.37|800.27|809.28|800.18|4
1656315810000|2022-06-27 07:43:30|809.3|800.2|809.79|800.69|809.9|800.8|809.3|800.2|7
1656315820000|2022-06-27 07:43:40|809.74|800.64|809.93|800.83|809.93|800.83|809.74|800.64|7
1656315830000|2022-06-27 07:43:50|809.92|800.82|809.9|800.8|809.93|800.83|809.89|800.79|5
1656315840000|2022-06-27 07:44:00|809.92|800.82|809.56|800.46|809.92|800.82|809.38|800.28|10
1656315850000|2022-06-27 07:44:10|809.46|800.36|809.46|800.36|809.46|800.36|809.42|800.32|5
1656315860000|2022-06-27 07:44:20|809.42|800.32|809.13|800.03|809.52|800.42|809.12|800.02|15
1656315870000|2022-06-27 07:44:30|809.12|800.02|809.12|800.02|809.16|800.06|809.11|800.01|4
1656315880000|2022-06-27 07:44:40|809.11|800.01|809.07|799.97|809.11|800.01|809.07|799.97|2
1656315890000|2022-06-27 07:44:50|809.08|799.98|808.95|799.85|809.08|799.98|808.95|799.85|4
1656315900000|2022-06-27 07:45:00|809.03|799.93|809.35|800.25|809.35|800.25|809.03|799.93|10
1656315910000|2022-06-27 07:45:10|809.31|800.21|809.07|799.97|809.31|800.21|809.07|799.97|15
1656315920000|2022-06-27 07:45:20|808.94|799.84|808.88|799.78|808.94|799.84|808.85|799.75|7
1656315930000|2022-06-27 07:45:30|809.01|799.91|809.01|799.91|809.04|799.94|809|799.9|7
1656315940000|2022-06-27 07:45:40|809.02|799.92|809.01|799.91|809.02|799.92|809|799.9|6
1656315950000|2022-06-27 07:45:50|809.02|799.92|809.02|799.92|809.1|800|809.01|799.91|16
1656315960000|2022-06-27 07:46:00|809.03|799.93|809.33|800.23|809.33|800.23|808.97|799.87|11
1656315970000|2022-06-27 07:46:10|809.05|799.95|809.15|800.05|809.33|800.23|809.05|799.95|11
1656315980000|2022-06-27 07:46:20|809.4|800.3|809.4|800.3|809.4|800.3|809.4|800.3|1
1656315990000|2022-06-27 07:46:30|809.3|800.2|809.4|800.3|809.4|800.3|809.3|800.2|3
1656316000000|2022-06-27 07:46:40|809.3|800.2|809.4|800.3|809.4|800.3|809.3|800.2|2
1656316020000|2022-06-27 07:47:00|809.3|800.2|809.4|800.3|809.4|800.3|809.3|800.2|4
1656316030000|2022-06-27 07:47:10|809.3|800.2|809.48|800.38|809.48|800.38|809.3|800.2|5
1656316040000|2022-06-27 07:47:20|809.32|800.22|809.77|800.67|809.91|800.81|809.32|800.22|9
1656316050000|2022-06-27 07:47:30|809.93|800.83|809.38|800.28|809.93|800.83|809.38|800.28|11
1656316060000|2022-06-27 07:47:40|809.42|800.32|809.4|800.3|809.42|800.32|809.4|800.3|2
1656316070000|2022-06-27 07:47:50|809.38|800.28|809.26|800.16|809.52|800.42|809.23|800.13|11
1656316080000|2022-06-27 07:48:00|809.47|800.37|809.32|800.22|809.73|800.63|809.22|800.12|13
1656316090000|2022-06-27 07:48:10|809.22|800.12|809.01|799.91|809.22|800.12|808.98|799.88|7
1656316100000|2022-06-27 07:48:20|809.1|800|808.95|799.85|809.12|800.02|808.95|799.85|10
1656316110000|2022-06-27 07:48:30|808.93|799.83|808.89|799.79|808.97|799.87|808.89|799.79|8
1656316120000|2022-06-27 07:48:40|808.9|799.8|808.85|799.75|809|799.9|808.85|799.75|4
1656316140000|2022-06-27 07:49:00|809.2|800.1|809.01|799.91|809.2|800.1|809|799.9|8
1656316150000|2022-06-27 07:49:10|809|799.9|808.98|799.88|809.01|799.91|808.9|799.8|7
1656316170000|2022-06-27 07:49:30|808.95|799.85|808.94|799.84|808.95|799.85|808.9|799.8|4
1656316180000|2022-06-27 07:49:40|808.95|799.85|809.1|800|809.1|800|808.95|799.85|2
1656316190000|2022-06-27 07:49:50|809.16|800.06|809|799.9|809.17|800.07|808.95|799.85|9
1656316200000|2022-06-27 07:50:00|809.01|799.91|808.9|799.8|809.13|800.03|808.9|799.8|5
1656316210000|2022-06-27 07:50:10|808.95|799.85|809.54|800.44|809.83|800.73|808.9|799.8|14
1656316220000|2022-06-27 07:50:20|809.55|800.45|809.85|800.75|810|800.9|809.55|800.45|6
1656316230000|2022-06-27 07:50:30|809.84|800.74|809.93|800.83|809.93|800.83|809.84|800.74|2
1656316240000|2022-06-27 07:50:40|809.89|800.79|809.35|800.25|809.93|800.83|809.27|800.17|13
1656316250000|2022-06-27 07:50:50|809.36|800.26|809.13|800.03|809.38|800.28|809.13|800.03|15
1656316260000|2022-06-27 07:51:00|809.37|800.27|809.13|800.03|809.37|800.27|809.12|800.02|9
1656316270000|2022-06-27 07:51:10|809.23|800.13|809.14|800.04|809.26|800.16|809|799.9|8
1656316280000|2022-06-27 07:51:20|809.12|800.02|809.06|799.96|809.12|800.02|808.9|799.8|11
1656316290000|2022-06-27 07:51:30|808.97|799.87|809|799.9|809.01|799.91|808.97|799.87|6
1656316300000|2022-06-27 07:51:40|809.17|800.07|809.53|800.43|809.86|800.76|809.17|800.07|9
1656316310000|2022-06-27 07:51:50|809.5|800.4|809.3|800.2|809.5|800.4|809.3|800.2|3
1656316320000|2022-06-27 07:52:00|809.45|800.35|809.36|800.26|809.45|800.35|809.28|800.18|5
1656316330000|2022-06-27 07:52:10|809.37|800.27|809.44|800.34|809.44|800.34|809.37|800.27|3
1656316340000|2022-06-27 07:52:20|809.46|800.36|809.45|800.35|809.46|800.36|809.44|800.34|3
1656316350000|2022-06-27 07:52:30|809.44|800.34|809.44|800.34|809.44|800.34|809.44|800.34|1
1656316360000|2022-06-27 07:52:40|809.45|800.35|809.44|800.34|809.45|800.35|809.44|800.34|6
1656316370000|2022-06-27 07:52:50|809.49|800.39|809.49|800.39|809.49|800.39|809.49|800.39|1
1656316380000|2022-06-27 07:53:00|809.33|800.23|809.96|800.86|809.96|800.86|809.33|800.23|4
1656316390000|2022-06-27 07:53:10|809.9|800.8|809.44|800.34|809.97|800.87|809.44|800.34|12
1656316400000|2022-06-27 07:53:20|809.32|800.22|809.36|800.26|809.37|800.27|809.31|800.21|6
1656316420000|2022-06-27 07:53:40|809.41|800.31|809.41|800.31|809.41|800.31|809.36|800.26|4
1656316430000|2022-06-27 07:53:50|809.42|800.32|809.3|800.2|809.44|800.34|809.3|800.2|10
1656316440000|2022-06-27 07:54:00|809.31|800.21|809.43|800.33|809.44|800.34|809.23|800.13|7
1656316460000|2022-06-27 07:54:20|809.15|800.05|809.44|800.34|809.44|800.34|809.15|800.05|3
1656316470000|2022-06-27 07:54:30|809.45|800.35|809.25|800.15|809.51|800.41|809.25|800.15|10
1656316480000|2022-06-27 07:54:40|809.2|800.1|809.4|800.3|809.64|800.54|809.2|800.1|9
1656316490000|2022-06-27 07:54:50|809.36|800.26|809.44|800.34|809.48|800.38|809.23|800.13|13
1656316500000|2022-06-27 07:55:00|809.45|800.35|809.91|800.81|809.92|800.82|809.15|800.05|13
1656316510000|2022-06-27 07:55:10|809.92|800.82|809.75|800.65|809.92|800.82|809.7|800.6|7
1656316540000|2022-06-27 07:55:40|809.85|800.75|810.29|801.19|810.3|801.2|809.85|800.75|8
1656316550000|2022-06-27 07:55:50|810.16|801.06|810.13|801.03|810.29|801.19|810.07|800.97|9
1656316560000|2022-06-27 07:56:00|810.14|801.04|810.6|801.5|810.75|801.65|810.13|801.03|7
1656316570000|2022-06-27 07:56:10|810.97|801.87|810.88|801.78|810.97|801.87|810.87|801.77|3
1656316580000|2022-06-27 07:56:20|811.38|802.28|812.21|803.11|812.4|803.3|811.38|802.28|14
1656316590000|2022-06-27 07:56:30|812.02|802.92|812.18|803.08|812.25|803.15|812.02|802.92|3
1656316600000|2022-06-27 07:56:40|812.2|803.1|812.2|803.1|812.3|803.2|812.18|803.08|4
1656316610000|2022-06-27 07:56:50|812.19|803.09|812.19|803.09|812.35|803.25|812.15|803.05|18
1656316620000|2022-06-27 07:57:00|812.03|802.93|812.17|803.07|812.18|803.08|812.03|802.93|12
1656316630000|2022-06-27 07:57:10|812.16|803.06|812.16|803.06|812.17|803.07|812.16|803.06|3
1656316640000|2022-06-27 07:57:20|812.06|802.96|812.06|802.96|812.06|802.96|812.06|802.96|1
1656316650000|2022-06-27 07:57:30|812.12|803.02|813.05|803.95|813.05|803.95|812.12|803.02|12
1656316670000|2022-06-27 07:57:50|812.83|803.73|812.83|803.73|812.83|803.73|812.82|803.72|5
1656316680000|2022-06-27 07:58:00|812.84|803.74|813.2|804.1|813.2|804.1|812.84|803.74|8
1656316690000|2022-06-27 07:58:10|813.21|804.11|813.33|804.23|813.33|804.23|813.2|804.1|3
1656316700000|2022-06-27 07:58:20|813.12|804.02|813.33|804.23|813.33|804.23|813.12|804.02|4
1656316710000|2022-06-27 07:58:30|813.27|804.17|813.33|804.23|813.33|804.23|813.23|804.13|3
1656316720000|2022-06-27 07:58:40|813.28|804.18|813.33|804.23|813.33|804.23|813.28|804.18|2
1656316730000|2022-06-27 07:58:50|813.42|804.32|813.42|804.32|813.42|804.32|813.42|804.32|1
1656316740000|2022-06-27 07:59:00|813.28|804.18|813.33|804.23|813.33|804.23|813.28|804.18|2
1656316750000|2022-06-27 07:59:10|813.4|804.3|813.4|804.3|813.4|804.3|813.4|804.3|1
1656316760000|2022-06-27 07:59:20|813.31|804.21|813.5|804.4|813.5|804.4|813.31|804.21|6
1656316770000|2022-06-27 07:59:30|813.65|804.55|813.42|804.32|813.65|804.55|813.42|804.32|3
1656316780000|2022-06-27 07:59:40|813.46|804.36|813.42|804.32|813.46|804.36|813.42|804.32|2
1656316790000|2022-06-27 07:59:50|813.34|804.24|813|803.9|813.34|804.24|812.98|803.88|14
1656316800000|2022-06-27 08:00:00|812.92|803.82|812.9|803.8|812.97|803.87|812.85|803.75|4
1656316810000|2022-06-27 08:00:10|812.91|803.81|813.27|804.17|813.27|804.17|812.89|803.79|13
1656316820000|2022-06-27 08:00:20|813.05|803.95|813.35|804.25|813.35|804.25|813.05|803.95|5
1656316830000|2022-06-27 08:00:30|813.24|804.14|813.34|804.24|813.34|804.24|813.24|804.14|5
1656316840000|2022-06-27 08:00:40|813.36|804.26|813.41|804.31|813.41|804.31|813.17|804.07|4
1656316860000|2022-06-27 08:01:00|813.28|804.18|813.15|804.05|813.45|804.35|813.15|804.05|10
1656316870000|2022-06-27 08:01:10|813.3|804.2|813.32|804.22|813.38|804.28|813.24|804.14|11
1656316880000|2022-06-27 08:01:20|813.34|804.24|813.32|804.22|813.34|804.24|813.25|804.15|6
1656316890000|2022-06-27 08:01:30|813.42|804.32|813.3|804.2|813.44|804.34|813.3|804.2|7
1656316900000|2022-06-27 08:01:40|813.41|804.31|813.28|804.18|813.41|804.31|813.28|804.18|9
1656316910000|2022-06-27 08:01:50|813.29|804.19|813.89|804.79|813.89|804.79|813.15|804.05|6
1656316920000|2022-06-27 08:02:00|813.93|804.83|814.14|805.04|814.14|805.04|813.3|804.2|13
1656316930000|2022-06-27 08:02:10|814.15|805.05|814.05|804.95|814.2|805.1|814.05|804.95|3
1656316940000|2022-06-27 08:02:20|814.24|805.14|815.05|805.95|815.05|805.95|814.06|804.96|11
1656316950000|2022-06-27 08:02:30|815.02|805.92|816.05|806.95|816.05|806.95|814.95|805.85|13
1656316960000|2022-06-27 08:02:40|816.03|806.93|816.11|807.01|816.12|807.02|816.03|806.93|6
1656316970000|2022-06-27 08:02:50|816.06|806.96|815.9|806.8|816.1|807|815.26|806.16|12
1656316980000|2022-06-27 08:03:00|816.1|807|815.14|806.04|816.1|807|815.14|806.04|19
1656316990000|2022-06-27 08:03:10|815.12|806.02|813.4|804.3|815.15|806.05|813.4|804.3|22
1656317000000|2022-06-27 08:03:20|813.52|804.42|816.05|806.95|816.05|806.95|813.27|804.17|25
1656317010000|2022-06-27 08:03:30|815.89|806.79|816.09|806.99|816.09|806.99|815.89|806.79|2
1656317020000|2022-06-27 08:03:40|815.89|806.79|816.24|807.14|816.32|807.22|815.89|806.79|12
1656317030000|2022-06-27 08:03:50|816.4|807.3|818.31|809.21|819.09|809.99|816.4|807.3|35
1656317040000|2022-06-27 08:04:00|818.2|809.1|818.41|809.31|818.86|809.76|818.2|809.1|13
1656317050000|2022-06-27 08:04:10|818.46|809.36|818.35|809.25|818.76|809.66|818.31|809.21|10
1656317060000|2022-06-27 08:04:20|818.33|809.23|817.4|808.3|818.33|809.23|817.4|808.3|11
1656317070000|2022-06-27 08:04:30|817.44|808.34|817.32|808.22|817.51|808.41|817.32|808.22|4
1656317080000|2022-06-27 08:04:40|817.34|808.24|817.96|808.86|817.98|808.88|817.34|808.24|9
1656317090000|2022-06-27 08:04:50|818.08|808.98|818.41|809.31|818.57|809.47|818|808.9|20
1656317100000|2022-06-27 08:05:00|818.3|809.2|818.54|809.44|818.63|809.53|818.3|809.2|7
1656317110000|2022-06-27 08:05:10|819.06|809.96|818.88|809.78|819.07|809.97|818.8|809.7|9
1656317120000|2022-06-27 08:05:20|818.95|809.85|818.93|809.83|818.95|809.85|818.93|809.83|2
1656317130000|2022-06-27 08:05:30|819|809.9|819.1|810|819.28|810.18|818.9|809.8|7
1656317140000|2022-06-27 08:05:40|819.13|810.03|818.89|809.79|819.13|810.03|818.51|809.41|15
1656317150000|2022-06-27 08:05:50|818.88|809.78|818.31|809.21|818.89|809.79|818.31|809.21|14
1656317160000|2022-06-27 08:06:00|818.35|809.25|818.31|809.21|818.41|809.31|818.26|809.16|8
1656317170000|2022-06-27 08:06:10|818.46|809.36|818.31|809.21|818.46|809.36|818.31|809.21|6
1656317180000|2022-06-27 08:06:20|818.46|809.36|818.46|809.36|818.46|809.36|818.46|809.36|1
1656317190000|2022-06-27 08:06:30|818.61|809.51|818.39|809.29|818.61|809.51|818.35|809.25|5
1656317200000|2022-06-27 08:06:40|818.91|809.81|818.49|809.39|818.91|809.81|818.49|809.39|9
1656317210000|2022-06-27 08:06:50|818.37|809.27|818.43|809.33|818.7|809.6|818.37|809.27|11
1656317220000|2022-06-27 08:07:00|818.4|809.3|818.38|809.28|818.71|809.61|818.38|809.28|10
1656317230000|2022-06-27 08:07:10|818.51|809.41|818.46|809.36|818.51|809.41|818.35|809.25|11
1656317240000|2022-06-27 08:07:20|818.35|809.25|818.64|809.54|818.64|809.54|818.29|809.19|6
1656317250000|2022-06-27 08:07:30|818.6|809.5|819.32|810.22|819.32|810.22|818.45|809.35|13
1656317260000|2022-06-27 08:07:40|819.33|810.23|819.22|810.12|819.42|810.32|819.22|810.12|7
1656317270000|2022-06-27 08:07:50|819.19|810.09|819.38|810.28|819.45|810.35|818.59|809.49|23
1656317280000|2022-06-27 08:08:00|819.31|810.21|819.14|810.04|819.38|810.28|819.05|809.95|7
1656317290000|2022-06-27 08:08:10|819.16|810.06|819.14|810.04|819.29|810.19|819.11|810.01|12
1656317300000|2022-06-27 08:08:20|819.18|810.08|819.3|810.2|819.3|810.2|819.11|810.01|10
1656317310000|2022-06-27 08:08:30|819.38|810.28|819.24|810.14|819.39|810.29|819.14|810.04|6
1656317320000|2022-06-27 08:08:40|819.36|810.26|819.18|810.08|819.36|810.26|819.18|810.08|5
1656317330000|2022-06-27 08:08:50|819.25|810.15|819.22|810.12|819.25|810.15|819.14|810.04|5
1656317340000|2022-06-27 08:09:00|819.15|810.05|818.8|809.7|819.15|810.05|818.8|809.7|10
1656317350000|2022-06-27 08:09:10|818.84|809.74|818.84|809.74|818.89|809.79|818.84|809.74|3
1656317360000|2022-06-27 08:09:20|819.06|809.96|818.57|809.47|819.06|809.96|818.57|809.47|10
1656317370000|2022-06-27 08:09:30|818.5|809.4|818.71|809.61|818.81|809.71|818.44|809.34|13
1656317380000|2022-06-27 08:09:40|818.82|809.72|819|809.9|819.04|809.94|818.82|809.72|5
1656317390000|2022-06-27 08:09:50|818.95|809.85|818.95|809.85|818.97|809.87|818.95|809.85|4
1656317400000|2022-06-27 08:10:00|818.94|809.84|818.84|809.74|818.99|809.89|818.84|809.74|9
1656317410000|2022-06-27 08:10:10|818.83|809.73|818.9|809.8|818.95|809.85|818.83|809.73|7
1656317420000|2022-06-27 08:10:20|818.89|809.79|818.97|809.87|819.02|809.92|818.89|809.79|12
1656317430000|2022-06-27 08:10:30|818.95|809.85|818.98|809.88|819.02|809.92|818.95|809.85|9
1656317440000|2022-06-27 08:10:40|818.9|809.8|818.98|809.88|818.98|809.88|818.9|809.8|2
1656317450000|2022-06-27 08:10:50|819.04|809.94|818.89|809.79|819.04|809.94|818.88|809.78|4
1656317460000|2022-06-27 08:11:00|818.88|809.78|819.33|810.23|819.33|810.23|818.88|809.78|7
1656317470000|2022-06-27 08:11:10|819.19|810.09|819.26|810.16|819.51|810.41|819.15|810.05|9
1656317480000|2022-06-27 08:11:20|819.29|810.19|819.25|810.15|819.58|810.48|819.2|810.1|13
1656317490000|2022-06-27 08:11:30|819.3|810.2|819.49|810.39|819.49|810.39|819.24|810.14|7
1656317500000|2022-06-27 08:11:40|819.24|810.14|819.49|810.39|819.57|810.47|819.24|810.14|5
1656317510000|2022-06-27 08:11:50|819.41|810.31|819.42|810.32|819.42|810.32|819.31|810.21|7
1656317520000|2022-06-27 08:12:00|819.29|810.19|819.33|810.23|819.46|810.36|819.29|810.19|6
1656317530000|2022-06-27 08:12:10|819.46|810.36|819.35|810.25|819.46|810.36|819.34|810.24|7
1656317540000|2022-06-27 08:12:20|819.34|810.24|819.17|810.07|819.39|810.29|819.17|810.07|9
1656317550000|2022-06-27 08:12:30|819.18|810.08|819.33|810.23|819.33|810.23|819.05|809.95|9
1656317560000|2022-06-27 08:12:40|819.26|810.16|819.2|810.1|819.34|810.24|819.2|810.1|5
1656317570000|2022-06-27 08:12:50|819.19|810.09|819.19|810.09|819.27|810.17|819.18|810.08|6
1656317580000|2022-06-27 08:13:00|819.28|810.18|819.18|810.08|819.3|810.2|819.18|810.08|7
1656317590000|2022-06-27 08:13:10|819.17|810.07|818.74|809.64|819.31|810.21|818.43|809.33|16
1656317600000|2022-06-27 08:13:20|818.76|809.66|818.51|809.41|819.07|809.97|818.4|809.3|18
1656317610000|2022-06-27 08:13:30|818.42|809.32|818.35|809.25|818.55|809.45|818.34|809.24|9
1656317620000|2022-06-27 08:13:40|818.36|809.26|818.38|809.28|818.48|809.38|818.24|809.14|11
1656317630000|2022-06-27 08:13:50|818.32|809.22|818.32|809.22|818.32|809.22|818.32|809.22|1
1656317640000|2022-06-27 08:14:00|818.26|809.16|818.04|808.94|818.26|809.16|818.04|808.94|7
1656317650000|2022-06-27 08:14:10|817.81|808.71|817.82|808.72|817.88|808.78|817.76|808.66|8
1656317660000|2022-06-27 08:14:20|817.93|808.83|817.78|808.68|817.94|808.84|817.76|808.66|13
1656317670000|2022-06-27 08:14:30|817.93|808.83|818.1|809|818.15|809.05|817.76|808.66|15
1656317680000|2022-06-27 08:14:40|818.3|809.2|818.28|809.18|818.37|809.27|818.21|809.11|6
1656317690000|2022-06-27 08:14:50|818.37|809.27|818.34|809.24|818.54|809.44|818.28|809.18|9
1656317700000|2022-06-27 08:15:00|818.32|809.22|818.7|809.6|818.7|809.6|818.32|809.22|6
1656317710000|2022-06-27 08:15:10|819.02|809.92|819.26|810.16|819.26|810.16|818.85|809.75|9
1656317720000|2022-06-27 08:15:20|819.35|810.25|819.26|810.16|819.4|810.3|819.26|810.16|7
1656317730000|2022-06-27 08:15:30|819.18|810.08|818.9|809.8|819.23|810.13|818.59|809.49|20
1656317740000|2022-06-27 08:15:40|818.89|809.79|818.28|809.18|818.97|809.87|818.2|809.1|16
1656317750000|2022-06-27 08:15:50|818.39|809.29|818.39|809.29|818.53|809.43|818.39|809.29|3
1656317760000|2022-06-27 08:16:00|818.54|809.44|818.59|809.49|818.59|809.49|818.39|809.29|11
1656317770000|2022-06-27 08:16:10|818.35|809.25|818.53|809.43|818.68|809.58|818.25|809.15|6
1656317780000|2022-06-27 08:16:20|818.46|809.36|818.38|809.28|818.46|809.36|818.38|809.28|6
1656317790000|2022-06-27 08:16:30|818.24|809.14|818.06|808.96|818.24|809.14|818.05|808.95|11
1656317800000|2022-06-27 08:16:40|818.11|809.01|818.25|809.15|818.25|809.15|817.85|808.75|14
1656317810000|2022-06-27 08:16:50|818.26|809.16|818.05|808.95|818.26|809.16|818.05|808.95|5
1656317820000|2022-06-27 08:17:00|818.17|809.07|818.4|809.3|818.4|809.3|818.15|809.05|13
1656317830000|2022-06-27 08:17:10|818.28|809.18|818.29|809.19|818.4|809.3|818.28|809.18|4
1656317840000|2022-06-27 08:17:20|818.35|809.25|818.21|809.11|818.4|809.3|818.17|809.07|14
1656317850000|2022-06-27 08:17:30|818.39|809.29|818.41|809.31|818.41|809.31|818.21|809.11|4
1656317860000|2022-06-27 08:17:40|818.42|809.32|818.25|809.15|818.42|809.32|818.22|809.12|8
1656317870000|2022-06-27 08:17:50|818.43|809.33|818.29|809.19|818.43|809.33|818.28|809.18|7
1656317880000|2022-06-27 08:18:00|818.28|809.18|818.35|809.25|818.35|809.25|818.25|809.15|5
1656317890000|2022-06-27 08:18:10|818.66|809.56|818.7|809.6|818.7|809.6|818.65|809.55|5
1656317910000|2022-06-27 08:18:30|818.72|809.62|818.79|809.69|818.79|809.69|818.7|809.6|9
1656317920000|2022-06-27 08:18:40|818.77|809.67|818.7|809.6|818.78|809.68|818.7|809.6|4
1656317930000|2022-06-27 08:18:50|818.72|809.62|818.72|809.62|818.72|809.62|818.72|809.62|1
1656317940000|2022-06-27 08:19:00|818.78|809.68|818.79|809.69|818.82|809.72|818.78|809.68|4
1656317950000|2022-06-27 08:19:10|818.78|809.68|818.79|809.69|818.79|809.69|818.77|809.67|6
1656317960000|2022-06-27 08:19:20|818.77|809.67|818.7|809.6|818.99|809.89|818.7|809.6|9
1656317970000|2022-06-27 08:19:30|819.01|809.91|818.94|809.84|819.01|809.91|818.81|809.71|4
1656317990000|2022-06-27 08:19:50|818.2|809.1|818.91|809.81|818.93|809.83|818.2|809.1|17
1656318000000|2022-06-27 08:20:00|818.92|809.82|818.92|809.82|818.93|809.83|818.8|809.7|12
1656318010000|2022-06-27 08:20:10|818.75|809.65|818.94|809.84|818.94|809.84|818.75|809.65|5
1656318030000|2022-06-27 08:20:30|818.95|809.85|818.94|809.84|818.95|809.85|818.94|809.84|2
1656318040000|2022-06-27 08:20:40|818.85|809.75|818.94|809.84|818.94|809.84|818.84|809.74|3
1656318060000|2022-06-27 08:21:00|818.93|809.83|818.92|809.82|818.93|809.83|818.92|809.82|2
1656318070000|2022-06-27 08:21:10|818.91|809.81|818.92|809.82|818.92|809.82|818.91|809.81|2
1656318110000|2022-06-27 08:21:50|818.6|809.5|818.88|809.78|818.9|809.8|818.6|809.5|9
1656318120000|2022-06-27 08:22:00|818.87|809.77|818.86|809.76|818.87|809.77|818.55|809.45|5
1656318130000|2022-06-27 08:22:10|818.81|809.71|818.8|809.7|818.81|809.71|818.69|809.59|5
1656318150000|2022-06-27 08:22:30|818.9|809.8|818.89|809.79|818.9|809.8|818.7|809.6|5
1656318160000|2022-06-27 08:22:40|818.85|809.75|818.28|809.18|818.85|809.75|818.24|809.14|8
1656318170000|2022-06-27 08:22:50|818.22|809.12|818.31|809.21|818.32|809.22|818.22|809.12|3
1656318190000|2022-06-27 08:23:10|818.16|809.06|818.16|809.06|818.16|809.06|818.16|809.06|1
1656318200000|2022-06-27 08:23:20|817.95|808.85|817.94|808.84|817.95|808.85|817.86|808.76|5
1656318210000|2022-06-27 08:23:30|817.93|808.83|817.44|808.34|817.93|808.83|817.33|808.23|10
1656318220000|2022-06-27 08:23:40|817.34|808.24|817.6|808.5|817.6|808.5|817.34|808.24|6
1656318230000|2022-06-27 08:23:50|817.78|808.68|817.87|808.77|817.88|808.78|817.75|808.65|6
1656318240000|2022-06-27 08:24:00|817.86|808.76|817.88|808.78|817.88|808.78|817.77|808.67|4
1656318250000|2022-06-27 08:24:10|817.3|808.2|817.3|808.2|817.34|808.24|817.3|808.2|3
1656318260000|2022-06-27 08:24:20|817.34|808.24|817.65|808.55|817.8|808.7|817.3|808.2|5
1656318280000|2022-06-27 08:24:40|817.75|808.65|818.91|809.81|818.91|809.81|817.75|808.65|11
1656318290000|2022-06-27 08:24:50|818.75|809.65|818.5|809.4|818.94|809.84|818.5|809.4|4
1656318300000|2022-06-27 08:25:00|818.36|809.26|818.25|809.15|818.36|809.26|818.25|809.15|2
1656318310000|2022-06-27 08:25:10|818.31|809.21|818.28|809.18|818.31|809.21|818.2|809.1|9
1656318320000|2022-06-27 08:25:20|818.3|809.2|818.39|809.29|818.97|809.87|818.25|809.15|13
1656318330000|2022-06-27 08:25:30|818.3|809.2|818.33|809.23|818.39|809.29|818.3|809.2|9
1656318340000|2022-06-27 08:25:40|818.26|809.16|818.29|809.19|818.34|809.24|818.26|809.16|5
1656318350000|2022-06-27 08:25:50|818.39|809.29|817.85|808.75|818.39|809.29|817.84|808.74|15
1656318360000|2022-06-27 08:26:00|817.83|808.73|818.27|809.17|818.27|809.17|817.83|808.73|5
1656318370000|2022-06-27 08:26:10|818.04|808.94|818|808.9|818.33|809.23|818|808.9|8
1656318380000|2022-06-27 08:26:20|817.98|808.88|818|808.9|818.01|808.91|817.9|808.8|6
1656318390000|2022-06-27 08:26:30|817.98|808.88|818.03|808.93|818.12|809.02|817.97|808.87|6
1656318400000|2022-06-27 08:26:40|818.02|808.92|818.03|808.93|818.03|808.93|818.02|808.92|2
1656318410000|2022-06-27 08:26:50|818.02|808.92|818.02|808.92|818.02|808.92|818.02|808.92|1
1656318420000|2022-06-27 08:27:00|817.9|808.8|817.88|808.78|817.92|808.82|817.88|808.78|4
1656318430000|2022-06-27 08:27:10|817.92|808.82|817.51|808.41|818.02|808.92|817.41|808.31|11
1656318440000|2022-06-27 08:27:20|817.59|808.49|817.46|808.36|817.59|808.49|817.39|808.29|7
1656318450000|2022-06-27 08:27:30|817.39|808.29|817.7|808.6|817.72|808.62|817.33|808.23|16
1656318460000|2022-06-27 08:27:40|817.72|808.62|817.97|808.87|817.97|808.87|817.71|808.61|4
1656318480000|2022-06-27 08:28:00|817.44|808.34|817.42|808.32|817.44|808.34|817.42|808.32|2
1656318490000|2022-06-27 08:28:10|817.44|808.34|817.95|808.85|817.97|808.87|817.44|808.34|6
1656318500000|2022-06-27 08:28:20|817.85|808.75|817.97|808.87|817.97|808.87|817.75|808.65|5
1656318510000|2022-06-27 08:28:30|817.98|808.88|817.95|808.85|817.98|808.88|817.95|808.85|5
1656318520000|2022-06-27 08:28:40|817.98|808.88|817.98|808.88|817.98|808.88|817.9|808.8|6
1656318530000|2022-06-27 08:28:50|817.97|808.87|817.98|808.88|817.98|808.88|817.97|808.87|4
1656318540000|2022-06-27 08:29:00|817.94|808.84|817.42|808.32|817.99|808.89|817.42|808.32|9
1656318550000|2022-06-27 08:29:10|817.52|808.42|817.7|808.6|817.7|808.6|817.15|808.05|10
1656318560000|2022-06-27 08:29:20|817.65|808.55|817.65|808.55|817.65|808.55|817.65|808.55|1
1656318570000|2022-06-27 08:29:30|817.86|808.76|817.77|808.67|817.86|808.76|817.75|808.65|3
1656318580000|2022-06-27 08:29:40|817.75|808.65|817.75|808.65|817.75|808.65|817.75|808.65|1
1656318590000|2022-06-27 08:29:50|817.78|808.68|817.75|808.65|817.78|808.68|817.75|808.65|2
1656318600000|2022-06-27 08:30:00|817.85|808.75|817.75|808.65|818.08|808.98|817.75|808.65|11
1656318610000|2022-06-27 08:30:10|817.8|808.7|817.8|808.7|817.8|808.7|817.8|808.7|1
1656318630000|2022-06-27 08:30:30|817.84|808.74|817.94|808.84|817.98|808.88|817.84|808.74|5
1656318640000|2022-06-27 08:30:40|817.96|808.86|817.97|808.87|817.97|808.87|817.88|808.78|4
1656318650000|2022-06-27 08:30:50|817.98|808.88|817.37|808.27|817.98|808.88|817.3|808.2|13
1656318660000|2022-06-27 08:31:00|817.32|808.22|817.42|808.32|817.63|808.53|817.32|808.22|8
1656318670000|2022-06-27 08:31:10|817.41|808.31|817.36|808.26|817.46|808.36|817.32|808.22|15
1656318680000|2022-06-27 08:31:20|817.35|808.25|817.3|808.2|817.43|808.33|817.26|808.16|7
1656318690000|2022-06-27 08:31:30|817.29|808.19|816.3|807.2|817.5|808.4|816.15|807.05|22
1656318700000|2022-06-27 08:31:40|816.29|807.19|816.2|807.1|816.47|807.37|816.2|807.1|20
1656318710000|2022-06-27 08:31:50|816.18|807.08|816.15|807.05|816.3|807.2|816.06|806.96|12
1656318720000|2022-06-27 08:32:00|816.3|807.2|816.09|806.99|816.3|807.2|816.09|806.99|11
1656318730000|2022-06-27 08:32:10|816.1|807|816.05|806.95|816.1|807|816.05|806.95|3
1656318740000|2022-06-27 08:32:20|816.1|807|816.07|806.97|816.1|807|816.06|806.96|4
1656318750000|2022-06-27 08:32:30|815.89|806.79|815.92|806.82|816.06|806.96|815.89|806.79|20
1656318760000|2022-06-27 08:32:40|815.93|806.83|815.44|806.34|815.93|806.83|815.2|806.1|17
1656318770000|2022-06-27 08:32:50|815.54|806.44|815|805.9|815.54|806.44|815|805.9|7
1656318780000|2022-06-27 08:33:00|815.05|805.95|815.4|806.3|815.4|806.3|815.05|805.95|7
1656318790000|2022-06-27 08:33:10|815.05|805.95|815.2|806.1|815.4|806.3|815.05|805.95|5
1656318800000|2022-06-27 08:33:20|815.15|806.05|815.2|806.1|815.2|806.1|815.15|806.05|2
1656318810000|2022-06-27 08:33:30|815.15|806.05|816.05|806.95|816.05|806.95|815.15|806.05|9
1656318820000|2022-06-27 08:33:40|815.84|806.74|815.84|806.74|815.97|806.87|815.84|806.74|3
1656318830000|2022-06-27 08:33:50|815.97|806.87|815.84|806.74|815.97|806.87|815.84|806.74|2
1656318840000|2022-06-27 08:34:00|815.89|806.79|816.3|807.2|816.3|807.2|815.89|806.79|10
1656318850000|2022-06-27 08:34:10|816.28|807.18|816.28|807.18|816.28|807.18|816.28|807.18|1
1656318860000|2022-06-27 08:34:20|816.23|807.13|816.01|806.91|816.23|807.13|815.92|806.82|5
1656318870000|2022-06-27 08:34:30|816|806.9|815.99|806.89|816|806.9|815.97|806.87|6
1656318880000|2022-06-27 08:34:40|816.01|806.91|816|806.9|816.01|806.91|815.85|806.75|4
1656318890000|2022-06-27 08:34:50|815.98|806.88|816.16|807.06|816.16|807.06|815.9|806.8|11
1656318900000|2022-06-27 08:35:00|816.15|807.05|816.4|807.3|816.41|807.31|816.15|807.05|6
1656318910000|2022-06-27 08:35:10|816.25|807.15|816.27|807.17|816.27|807.17|816.16|807.06|5
1656318920000|2022-06-27 08:35:20|816.17|807.07|816.38|807.28|816.38|807.28|816.17|807.07|3
1656318930000|2022-06-27 08:35:30|816.2|807.1|816.38|807.28|816.38|807.28|816.2|807.1|2
1656318940000|2022-06-27 08:35:40|816.2|807.1|817.21|808.11|817.21|808.11|816.2|807.1|17
1656318950000|2022-06-27 08:35:50|817.28|808.18|817.85|808.75|818.05|808.95|817.28|808.18|10
1656318960000|2022-06-27 08:36:00|817.87|808.77|818.29|809.19|819.09|809.99|817.87|808.77|22
1656318970000|2022-06-27 08:36:10|818.36|809.26|818.36|809.26|818.57|809.47|818.36|809.26|5
1656318980000|2022-06-27 08:36:20|818.48|809.38|818.26|809.16|818.48|809.38|818.26|809.16|11
1656318990000|2022-06-27 08:36:30|818.2|809.1|818.25|809.15|818.25|809.15|818.2|809.1|4
1656319000000|2022-06-27 08:36:40|818.2|809.1|818.42|809.32|818.48|809.38|818.2|809.1|9
1656319010000|2022-06-27 08:36:50|818.38|809.28|818.37|809.27|818.38|809.28|818.3|809.2|4
1656319020000|2022-06-27 08:37:00|818.32|809.22|818.4|809.3|818.4|809.3|818.32|809.22|5
1656319030000|2022-06-27 08:37:10|818.2|809.1|819.95|810.85|819.95|810.85|818.2|809.1|16
1656319040000|2022-06-27 08:37:20|819.89|810.79|820.35|811.25|820.4|811.3|819.89|810.79|19
1656319050000|2022-06-27 08:37:30|820.15|811.05|821.21|812.11|821.28|812.18|820.15|811.05|16
1656319060000|2022-06-27 08:37:40|821.18|812.08|820.53|811.43|821.18|812.08|820.41|811.31|17
1656319070000|2022-06-27 08:37:50|820.5|811.4|821.05|811.95|821.05|811.95|820.5|811.4|16
1656319080000|2022-06-27 08:38:00|821.15|812.05|821.58|812.48|821.86|812.76|821.05|811.95|10
1656319090000|2022-06-27 08:38:10|821.6|812.5|820.58|811.48|821.6|812.5|820.2|811.1|15
1656319100000|2022-06-27 08:38:20|820.68|811.58|820.18|811.08|820.68|811.58|820.05|810.95|7
1656319110000|2022-06-27 08:38:30|820.22|811.12|819.32|810.22|820.34|811.24|819.32|810.22|23
1656319120000|2022-06-27 08:38:40|819.48|810.38|819.47|810.37|819.56|810.46|819.41|810.31|7
1656319130000|2022-06-27 08:38:50|819.36|810.26|820.05|810.95|820.05|810.95|819.34|810.24|9
1656319140000|2022-06-27 08:39:00|820.07|810.97|819.48|810.38|820.09|810.99|819.39|810.29|10
1656319150000|2022-06-27 08:39:10|819.37|810.27|819.14|810.04|819.41|810.31|819.14|810.04|11
1656319160000|2022-06-27 08:39:20|819.13|810.03|818.44|809.34|819.17|810.07|818.42|809.32|17
1656319170000|2022-06-27 08:39:30|818.45|809.35|819.05|809.95|819.05|809.95|818.31|809.21|10
1656319180000|2022-06-27 08:39:40|818.92|809.82|818.43|809.33|818.92|809.82|818.37|809.27|13
1656319190000|2022-06-27 08:39:50|818.47|809.37|818.7|809.6|818.88|809.78|818.15|809.05|16
1656319200000|2022-06-27 08:40:00|818.85|809.75|818.77|809.67|818.85|809.75|818.75|809.65|9
1656319210000|2022-06-27 08:40:10|818.78|809.68|819.7|810.6|819.7|810.6|818.77|809.67|14
1656319220000|2022-06-27 08:40:20|819.84|810.74|819.66|810.56|819.95|810.85|819.31|810.21|18
1656319230000|2022-06-27 08:40:30|819.67|810.57|819.3|810.2|819.67|810.57|819.3|810.2|5
1656319240000|2022-06-27 08:40:40|819.41|810.31|819.34|810.24|819.45|810.35|819.34|810.24|9
1656319250000|2022-06-27 08:40:50|819.39|810.29|819.35|810.25|819.39|810.29|819.34|810.24|4
1656319260000|2022-06-27 08:41:00|819.22|810.12|819.12|810.02|819.31|810.21|819.09|809.99|18
1656319270000|2022-06-27 08:41:10|819.11|810.01|818.96|809.86|819.16|810.06|818.96|809.86|14
1656319280000|2022-06-27 08:41:20|818.97|809.87|818.95|809.85|818.97|809.87|818.95|809.85|5
1656319290000|2022-06-27 08:41:30|818.96|809.86|818.77|809.67|818.96|809.86|818.38|809.28|21
1656319300000|2022-06-27 08:41:40|818.75|809.65|818.94|809.84|819.07|809.97|818.75|809.65|3
1656319310000|2022-06-27 08:41:50|818.9|809.8|819|809.9|819|809.9|818.9|809.8|14
1656319320000|2022-06-27 08:42:00|819.06|809.96|819|809.9|819.06|809.96|818.8|809.7|7
1656319340000|2022-06-27 08:42:20|819.06|809.96|819.09|809.99|819.13|810.03|819.05|809.95|8
1656319350000|2022-06-27 08:42:30|819.06|809.96|819.46|810.36|819.68|810.58|819.06|809.96|11
1656319360000|2022-06-27 08:42:40|819.35|810.25|819.43|810.33|819.72|810.62|819.27|810.17|14
1656319370000|2022-06-27 08:42:50|819.24|810.14|819.29|810.19|819.44|810.34|819.24|810.14|5
1656319380000|2022-06-27 08:43:00|819.15|810.05|819.25|810.15|819.64|810.54|819.15|810.05|3
1656319390000|2022-06-27 08:43:10|819.29|810.19|819.29|810.19|819.64|810.54|819.25|810.15|6
1656319400000|2022-06-27 08:43:20|819.2|810.1|819.43|810.33|819.49|810.39|819.2|810.1|17
1656319410000|2022-06-27 08:43:30|819.35|810.25|819.42|810.32|819.47|810.37|819.35|810.25|7
1656319420000|2022-06-27 08:43:40|819.47|810.37|819.3|810.2|819.47|810.37|819.16|810.06|7
1656319430000|2022-06-27 08:43:50|819.2|810.1|819.14|810.04|819.2|810.1|819.12|810.02|11
1656319440000|2022-06-27 08:44:00|819.13|810.03|818.5|809.4|819.13|810.03|818.39|809.29|16
1656319450000|2022-06-27 08:44:10|818.49|809.39|818.3|809.2|818.5|809.4|818.3|809.2|7
1656319460000|2022-06-27 08:44:20|818.4|809.3|818.39|809.29|819.06|809.96|818.39|809.29|11
1656319470000|2022-06-27 08:44:30|818.35|809.25|818.26|809.16|818.47|809.37|818.2|809.1|10
1656319480000|2022-06-27 08:44:40|818.31|809.21|818.47|809.37|818.47|809.37|818.31|809.21|2
1656319490000|2022-06-27 08:44:50|818.48|809.38|818.42|809.32|818.48|809.38|818.25|809.15|15
1656319500000|2022-06-27 08:45:00|818.41|809.31|818.18|809.08|818.41|809.31|818.14|809.04|7
1656319510000|2022-06-27 08:45:10|818.17|809.07|818.18|809.08|818.18|809.08|818.17|809.07|8
1656319520000|2022-06-27 08:45:20|818.17|809.07|818.05|808.95|818.17|809.07|817.89|808.79|4
1656319530000|2022-06-27 08:45:30|818.32|809.22|818.34|809.24|818.34|809.24|818.3|809.2|8
1656319540000|2022-06-27 08:45:40|818.36|809.26|818.31|809.21|818.38|809.28|818.31|809.21|10
1656319550000|2022-06-27 08:45:50|818.3|809.2|818.37|809.27|818.4|809.3|818.27|809.17|16
1656319560000|2022-06-27 08:46:00|818.36|809.26|818.16|809.06|818.36|809.26|818|808.9|8
1656319570000|2022-06-27 08:46:10|818.14|809.04|817.99|808.89|818.15|809.05|817.99|808.89|10
1656319580000|2022-06-27 08:46:20|817.87|808.77|817.59|808.49|817.87|808.77|817.55|808.45|4
1656319590000|2022-06-27 08:46:30|817.95|808.85|818.05|808.95|818.07|808.97|817.95|808.85|4
1656319600000|2022-06-27 08:46:40|818.07|808.97|818.08|808.98|818.1|809|818|808.9|9
1656319610000|2022-06-27 08:46:50|817.86|808.76|818.18|809.08|818.18|809.08|817.8|808.7|12
1656319620000|2022-06-27 08:47:00|818.15|809.05|818.26|809.16|818.52|809.42|818.1|809|11
1656319630000|2022-06-27 08:47:10|818.21|809.11|818.26|809.16|818.26|809.16|818.21|809.11|3
1656319640000|2022-06-27 08:47:20|818.27|809.17|818.35|809.25|818.35|809.25|818.27|809.17|5
1656319650000|2022-06-27 08:47:30|818.34|809.24|818.3|809.2|818.35|809.25|818.25|809.15|4
1656319660000|2022-06-27 08:47:40|818.05|808.95|818.05|808.95|818.22|809.12|818.03|808.93|8
1656319670000|2022-06-27 08:47:50|818.06|808.96|818.32|809.22|818.32|809.22|817.9|808.8|10
1656319680000|2022-06-27 08:48:00|818.36|809.26|818.38|809.28|818.38|809.28|818.33|809.23|3
1656319690000|2022-06-27 08:48:10|818.36|809.26|818.15|809.05|818.38|809.28|818.15|809.05|6
1656319700000|2022-06-27 08:48:20|818.25|809.15|818.32|809.22|818.38|809.28|818.25|809.15|9
1656319710000|2022-06-27 08:48:30|818.31|809.21|818.35|809.25|818.36|809.26|818.31|809.21|5
1656319720000|2022-06-27 08:48:40|818.33|809.23|818.34|809.24|818.36|809.26|818.33|809.23|5
1656319730000|2022-06-27 08:48:50|818.37|809.27|818.35|809.25|818.39|809.29|818.35|809.25|9
1656319740000|2022-06-27 08:49:00|818.22|809.12|818.18|809.08|818.32|809.22|818.18|809.08|9
1656319750000|2022-06-27 08:49:10|818.17|809.07|818.05|808.95|818.18|809.08|818.03|808.93|7
1656319760000|2022-06-27 08:49:20|818.06|808.96|817.95|808.85|818.06|808.96|817.95|808.85|2
1656319770000|2022-06-27 08:49:30|818.07|808.97|818.07|808.97|818.08|808.98|818.07|808.97|3
1656319780000|2022-06-27 08:49:40|818.08|808.98|818.08|808.98|818.09|808.99|818.08|808.98|5
1656319790000|2022-06-27 08:49:50|818.09|808.99|818.2|809.1|818.36|809.26|818.09|808.99|8
1656319800000|2022-06-27 08:50:00|818.39|809.29|818.28|809.18|818.39|809.29|818.17|809.07|3
1656319810000|2022-06-27 08:50:10|818.39|809.29|818.35|809.25|818.39|809.29|818.23|809.13|9
1656319820000|2022-06-27 08:50:20|818.36|809.26|818.37|809.27|818.38|809.28|818.36|809.26|4
1656319830000|2022-06-27 08:50:30|818.38|809.28|818.93|809.83|818.93|809.83|818.27|809.17|8
1656319840000|2022-06-27 08:50:40|818.79|809.69|818.93|809.83|818.98|809.88|818.65|809.55|5
1656319850000|2022-06-27 08:50:50|818.85|809.75|818.85|809.75|818.85|809.75|818.85|809.75|1
1656319860000|2022-06-27 08:51:00|819.05|809.95|819.92|810.82|819.97|810.87|819.05|809.95|23
1656319870000|2022-06-27 08:51:10|819.9|810.8|819.9|810.8|819.9|810.8|819.9|810.8|1
1656319890000|2022-06-27 08:51:30|819.7|810.6|819.78|810.68|819.9|810.8|819.7|810.6|7
1656319900000|2022-06-27 08:51:40|819.89|810.79|819.85|810.75|819.89|810.79|819.85|810.75|2
1656319920000|2022-06-27 08:52:00|819.69|810.59|819.77|810.67|819.78|810.68|819.09|809.99|16
1656319930000|2022-06-27 08:52:10|819.88|810.78|819.83|810.73|819.88|810.78|819.81|810.71|4
1656319940000|2022-06-27 08:52:20|819.74|810.64|819.86|810.76|819.86|810.76|819.74|810.64|4
1656319950000|2022-06-27 08:52:30|819.87|810.77|819.79|810.69|819.88|810.78|819.77|810.67|8
1656319960000|2022-06-27 08:52:40|819.78|810.68|819.81|810.71|819.88|810.78|819.78|810.68|8
1656319970000|2022-06-27 08:52:50|819.8|810.7|819.76|810.66|819.8|810.7|819.65|810.55|9
1656319980000|2022-06-27 08:53:00|819.75|810.65|819.83|810.73|819.84|810.74|819.72|810.62|9
1656319990000|2022-06-27 08:53:10|819.82|810.72|819.83|810.73|819.84|810.74|819.79|810.69|6
1656320000000|2022-06-27 08:53:20|819.7|810.6|819.85|810.75|819.85|810.75|819.7|810.6|5
1656320010000|2022-06-27 08:53:30|819.8|810.7|819.94|810.84|819.94|810.84|819.8|810.7|3
1656320020000|2022-06-27 08:53:40|820.14|811.04|820.02|810.92|820.14|811.04|819.95|810.85|9
1656320030000|2022-06-27 08:53:50|820.01|810.91|819.99|810.89|820.01|810.91|819.99|810.89|2
1656320040000|2022-06-27 08:54:00|820|810.9|820|810.9|820.03|810.93|820|810.9|4
1656320050000|2022-06-27 08:54:10|820.04|810.94|820.04|810.94|820.15|811.05|820.04|810.94|5
1656320060000|2022-06-27 08:54:20|819.97|810.87|820.71|811.61|820.71|811.61|819.97|810.87|11
1656320070000|2022-06-27 08:54:30|820.63|811.53|820.63|811.53|820.63|811.53|820.63|811.53|1
1656320080000|2022-06-27 08:54:40|820.65|811.55|820.75|811.65|820.81|811.71|820.65|811.55|7
1656320100000|2022-06-27 08:55:00|820.69|811.59|820.76|811.66|820.76|811.66|820.68|811.58|3
1656320110000|2022-06-27 08:55:10|820.68|811.58|820.72|811.62|820.81|811.71|820.64|811.54|7
1656320120000|2022-06-27 08:55:20|820.73|811.63|820.81|811.71|820.81|811.71|820.6|811.5|8
1656320130000|2022-06-27 08:55:30|820.65|811.55|820.86|811.76|820.86|811.76|820.65|811.55|7
1656320140000|2022-06-27 08:55:40|820.8|811.7|820.86|811.76|820.86|811.76|820.8|811.7|2
1656320160000|2022-06-27 08:56:00|820.8|811.7|821.2|812.1|821.2|812.1|820.8|811.7|7
1656320170000|2022-06-27 08:56:10|821.19|812.09|821.69|812.59|821.69|812.59|821.19|812.09|8
1656320180000|2022-06-27 08:56:20|821.77|812.67|821.76|812.66|821.79|812.69|821.76|812.66|5
1656320190000|2022-06-27 08:56:30|821.71|812.61|821.08|811.98|821.76|812.66|821.05|811.95|19
1656320200000|2022-06-27 08:56:40|821.22|812.12|821.72|812.62|821.74|812.64|821.21|812.11|12
1656320210000|2022-06-27 08:56:50|821.68|812.58|821.74|812.64|821.74|812.64|821.68|812.58|2
1656320220000|2022-06-27 08:57:00|821.52|812.42|821.78|812.68|821.78|812.68|821.52|812.42|10
1656320230000|2022-06-27 08:57:10|821.79|812.69|821.79|812.69|821.79|812.69|821.79|812.69|1
1656320240000|2022-06-27 08:57:20|821.8|812.7|821.8|812.7|821.81|812.71|821.78|812.68|9
1656320250000|2022-06-27 08:57:30|821.82|812.72|821.44|812.34|821.92|812.82|821.44|812.34|8
1656320260000|2022-06-27 08:57:40|821.32|812.22|821.18|812.08|821.34|812.24|821.16|812.06|21
1656320270000|2022-06-27 08:57:50|821.16|812.06|821.53|812.43|821.62|812.52|821.16|812.06|14
1656320280000|2022-06-27 08:58:00|821.45|812.35|821.79|812.69|821.79|812.69|821.42|812.32|8
1656320290000|2022-06-27 08:58:10|821.67|812.57|821.73|812.63|821.78|812.68|821.67|812.57|3
1656320300000|2022-06-27 08:58:20|821.62|812.52|822.18|813.08|823.22|814.12|821.54|812.44|29
1656320310000|2022-06-27 08:58:30|822.31|813.21|822.16|813.06|822.42|813.32|822.16|813.06|13
1656320320000|2022-06-27 08:58:40|822.17|813.07|822.42|813.32|822.93|813.83|822.16|813.06|19
1656320330000|2022-06-27 08:58:50|822.41|813.31|822.3|813.2|822.47|813.37|822.21|813.11|18
1656320340000|2022-06-27 08:59:00|822.27|813.17|822.27|813.17|822.39|813.29|822.18|813.08|12
1656320350000|2022-06-27 08:59:10|822.28|813.18|822.29|813.19|822.5|813.4|822.28|813.18|13
1656320360000|2022-06-27 08:59:20|822.3|813.2|822.28|813.18|822.32|813.22|822.26|813.16|15
1656320370000|2022-06-27 08:59:30|822.27|813.17|822.28|813.18|822.29|813.19|822.27|813.17|4
1656320380000|2022-06-27 08:59:40|822.27|813.17|822.18|813.08|822.32|813.22|822.18|813.08|13
1656320390000|2022-06-27 08:59:50|822.15|813.05|821.73|812.63|822.2|813.1|821.73|812.63|21
1656320400000|2022-06-27 09:00:00|821.75|812.65|822.05|812.95|822.66|813.56|821.72|812.62|18
1656320410000|2022-06-27 09:00:10|822.01|812.91|822.6|813.5|822.94|813.84|822.01|812.91|14
1656320420000|2022-06-27 09:00:20|822.83|813.73|822.27|813.17|822.83|813.73|822.22|813.12|15
1656320430000|2022-06-27 09:00:30|822.29|813.19|822.57|813.47|822.58|813.48|822.29|813.19|17
1656320440000|2022-06-27 09:00:40|822.69|813.59|822.24|813.14|822.69|813.59|822.24|813.14|13
1656320450000|2022-06-27 09:00:50|822.45|813.35|822.34|813.24|822.55|813.45|822.33|813.23|13
1656320460000|2022-06-27 09:01:00|822.42|813.32|822.45|813.35|822.54|813.44|822.4|813.3|8
1656320470000|2022-06-27 09:01:10|822.44|813.34|822.29|813.19|822.46|813.36|822.29|813.19|9
1656320480000|2022-06-27 09:01:20|822.42|813.32|822.32|813.22|822.46|813.36|822.24|813.14|23
1656320490000|2022-06-27 09:01:30|822.31|813.21|822.46|813.36|822.61|813.51|822.29|813.19|11
1656320500000|2022-06-27 09:01:40|822.43|813.33|821.96|812.86|822.53|813.43|821.96|812.86|12
1656320510000|2022-06-27 09:01:50|822.03|812.93|821.27|812.17|822.03|812.93|821.2|812.1|19
1656320520000|2022-06-27 09:02:00|821.29|812.19|821.68|812.58|821.68|812.58|821.28|812.18|12
1656320530000|2022-06-27 09:02:10|821.75|812.65|821.89|812.79|821.89|812.79|821.75|812.65|6
1656320540000|2022-06-27 09:02:20|821.88|812.78|821.9|812.8|821.93|812.83|821.88|812.78|7
1656320550000|2022-06-27 09:02:30|821.91|812.81|821.76|812.66|821.91|812.81|821.33|812.23|11
1656320560000|2022-06-27 09:02:40|821.77|812.67|821.65|812.55|821.9|812.8|821.65|812.55|9
1656320570000|2022-06-27 09:02:50|821.85|812.75|822.06|812.96|822.2|813.1|821.79|812.69|11
1656320580000|2022-06-27 09:03:00|822.2|813.1|822.48|813.38|822.48|813.38|822.15|813.05|8
1656320590000|2022-06-27 09:03:10|822.2|813.1|823.07|813.97|823.07|813.97|822.15|813.05|12
1656320600000|2022-06-27 09:03:20|823.08|813.98|823.05|813.95|823.09|813.99|822.84|813.74|10
1656320610000|2022-06-27 09:03:30|822.8|813.7|822.97|813.87|822.98|813.88|822.8|813.7|7
1656320620000|2022-06-27 09:03:40|822.84|813.74|822.92|813.82|822.92|813.82|822.8|813.7|15
1656320630000|2022-06-27 09:03:50|822.93|813.83|822.79|813.69|822.93|813.83|822.78|813.68|6
1656320640000|2022-06-27 09:04:00|822.6|813.5|822.38|813.28|822.6|813.5|822.22|813.12|6
1656320650000|2022-06-27 09:04:10|822.42|813.32|822.14|813.04|822.48|813.38|822.14|813.04|13
1656320660000|2022-06-27 09:04:20|822.15|813.05|822.15|813.05|822.16|813.06|821.97|812.87|11
1656320670000|2022-06-27 09:04:30|822.12|813.02|822.14|813.04|822.15|813.05|822.12|813.02|6
1656320680000|2022-06-27 09:04:40|822.15|813.05|822.26|813.16|822.27|813.17|822.02|812.92|10
1656320690000|2022-06-27 09:04:50|822.24|813.14|822.28|813.18|822.28|813.18|822.09|812.99|11
1656320700000|2022-06-27 09:05:00|822.25|813.15|821.57|812.47|822.29|813.19|821.32|812.22|12
1656320710000|2022-06-27 09:05:10|821.5|812.4|821.58|812.48|821.88|812.78|821.42|812.32|9
1656320720000|2022-06-27 09:05:20|821.85|812.75|821.85|812.75|821.85|812.75|821.7|812.6|3
1656320730000|2022-06-27 09:05:30|821.71|812.61|821.15|812.05|821.85|812.75|821.15|812.05|4
1656320740000|2022-06-27 09:05:40|821.05|811.95|821.81|812.71|821.81|812.71|821.05|811.95|17
1656320750000|2022-06-27 09:05:50|821.84|812.74|821.94|812.84|821.94|812.84|821.69|812.59|6
1656320760000|2022-06-27 09:06:00|821.6|812.5|821.6|812.5|821.6|812.5|821.6|812.5|1
1656320770000|2022-06-27 09:06:10|821.89|812.79|821.89|812.79|821.89|812.79|821.89|812.79|1
1656320780000|2022-06-27 09:06:20|821.77|812.67|821.55|812.45|821.77|812.67|821.55|812.45|3
1656320790000|2022-06-27 09:06:30|821.15|812.05|821.3|812.2|821.3|812.2|821.15|812.05|2
1656320800000|2022-06-27 09:06:40|821.45|812.35|821.65|812.55|821.65|812.55|821.15|812.05|6
1656320820000|2022-06-27 09:07:00|821.7|812.6|821.7|812.6|821.7|812.6|821.7|812.6|1
1656320830000|2022-06-27 09:07:10|821.75|812.65|821.15|812.05|821.75|812.65|821.15|812.05|2
1656320840000|2022-06-27 09:07:20|821.05|811.95|821.05|811.95|821.05|811.95|821.05|811.95|1
1656320860000|2022-06-27 09:07:40|821.1|812|821.15|812.05|821.2|812.1|821.1|812|13
1656320870000|2022-06-27 09:07:50|821.1|812|821.15|812.05|821.3|812.2|821|811.9|10
1656320890000|2022-06-27 09:08:10|821.1|812|821.1|812|821.1|812|821.1|812|1
1656320900000|2022-06-27 09:08:20|821.15|812.05|821.45|812.35|821.5|812.4|821.1|812|13
1656320910000|2022-06-27 09:08:30|821.4|812.3|821.4|812.3|821.4|812.3|821.4|812.3|1
1656320920000|2022-06-27 09:08:40|821.45|812.35|821.5|812.4|821.5|812.4|821.45|812.35|2
1656320930000|2022-06-27 09:08:50|821.45|812.35|821.4|812.3|821.45|812.35|821.4|812.3|2
1656320940000|2022-06-27 09:09:00|821.65|812.55|821.65|812.55|821.65|812.55|821.65|812.55|1
1656320960000|2022-06-27 09:09:20|821.55|812.45|821.55|812.45|821.55|812.45|821.55|812.45|1
1656320980000|2022-06-27 09:09:40|821.05|811.95|821.05|811.95|821.05|811.95|821.05|811.95|1
1656321000000|2022-06-27 09:10:00|820.85|811.75|820.15|811.05|820.85|811.75|820.15|811.05|3
1656321020000|2022-06-27 09:10:20|820.1|811|820|810.9|820.1|811|820|810.9|2
1656321030000|2022-06-27 09:10:30|820.05|810.95|820.05|810.95|820.05|810.95|820.05|810.95|1
1656321040000|2022-06-27 09:10:40|820.15|811.05|820.15|811.05|820.15|811.05|820.15|811.05|1
1656321050000|2022-06-27 09:10:50|820.05|810.95|820.05|810.95|820.05|810.95|820.05|810.95|1
1656321060000|2022-06-27 09:11:00|819.95|810.85|819.55|810.45|819.95|810.85|819.55|810.45|3
1656321070000|2022-06-27 09:11:10|819.2|810.1|819.2|810.1|819.2|810.1|819.2|810.1|1
1656321090000|2022-06-27 09:11:30|819.25|810.15|819.55|810.45|819.55|810.45|819.25|810.15|2
1656321100000|2022-06-27 09:11:40|819.75|810.65|819.2|810.1|819.75|810.65|819.15|810.05|4
1656321110000|2022-06-27 09:11:50|819.15|810.05|819.15|810.05|819.2|810.1|819.15|810.05|3
1656321120000|2022-06-27 09:12:00|819.2|810.1|819.15|810.05|819.2|810.1|819.15|810.05|2
1656321130000|2022-06-27 09:12:10|819.05|809.95|819.05|809.95|819.05|809.95|819.05|809.95|1
1656321140000|2022-06-27 09:12:20|819.46|810.36|819.45|810.35|819.48|810.38|819.45|810.35|7
1656321150000|2022-06-27 09:12:30|819.44|810.34|819.2|810.1|819.45|810.35|819.15|810.05|4
1656321160000|2022-06-27 09:12:40|819.26|810.16|819.6|810.5|819.8|810.7|819.2|810.1|11
1656321170000|2022-06-27 09:12:50|819.97|810.87|819.95|810.85|819.97|810.87|819.86|810.76|6
1656321180000|2022-06-27 09:13:00|819.93|810.83|819.3|810.2|819.93|810.83|819.15|810.05|8
1656321190000|2022-06-27 09:13:10|819.29|810.19|819.9|810.8|819.9|810.8|819.29|810.19|6
1656321200000|2022-06-27 09:13:20|819.97|810.87|819.97|810.87|819.97|810.87|819.97|810.87|1
1656321210000|2022-06-27 09:13:30|819.81|810.71|819.97|810.87|819.97|810.87|819.81|810.71|4
1656321220000|2022-06-27 09:13:40|819.75|810.65|819.95|810.85|819.95|810.85|819.7|810.6|5
1656321250000|2022-06-27 09:14:10|819.7|810.6|819.7|810.6|819.7|810.6|819.7|810.6|1
1656321260000|2022-06-27 09:14:20|819.97|810.87|819.7|810.6|819.97|810.87|819.7|810.6|4
1656321270000|2022-06-27 09:14:30|819.75|810.65|820.2|811.1|820.44|811.34|819.75|810.65|8
1656321280000|2022-06-27 09:14:40|820.39|811.29|820.41|811.31|820.51|811.41|820.2|811.1|7
1656321290000|2022-06-27 09:14:50|820.43|811.33|820.3|811.2|820.56|811.46|820.3|811.2|6
1656321300000|2022-06-27 09:15:00|820.77|811.67|820.45|811.35|820.9|811.8|820.15|811.05|11
1656321310000|2022-06-27 09:15:10|820.23|811.13|820.78|811.68|820.78|811.68|820.15|811.05|5
1656321320000|2022-06-27 09:15:20|820.84|811.74|820.84|811.74|820.84|811.74|820.74|811.64|3
1656321330000|2022-06-27 09:15:30|820.42|811.32|820.75|811.65|820.75|811.65|820.42|811.32|2
1656321340000|2022-06-27 09:15:40|820.84|811.74|820.83|811.73|820.92|811.82|820.83|811.73|4
1656321360000|2022-06-27 09:16:00|820.66|811.56|820.83|811.73|820.83|811.73|820.64|811.54|4
1656321370000|2022-06-27 09:16:10|820.55|811.45|820.46|811.36|820.55|811.45|820.46|811.36|4
1656321380000|2022-06-27 09:16:20|820.45|811.35|820.36|811.26|820.45|811.35|820.26|811.16|6
1656321390000|2022-06-27 09:16:30|820.33|811.23|820.36|811.26|820.36|811.26|820.31|811.21|3
1656321400000|2022-06-27 09:16:40|820.38|811.28|820.39|811.29|820.39|811.29|820.38|811.28|2
1656321410000|2022-06-27 09:16:50|820.41|811.31|820.05|810.95|820.42|811.32|820|810.9|5
1656321420000|2022-06-27 09:17:00|820.19|811.09|820.05|810.95|820.36|811.26|820.05|810.95|6
1656321440000|2022-06-27 09:17:20|820.1|811|820.3|811.2|820.3|811.2|820.1|811|2
1656321450000|2022-06-27 09:17:30|820.05|810.95|820.05|810.95|820.25|811.15|819.9|810.8|7
1656321480000|2022-06-27 09:18:00|819.8|810.7|820.05|810.95|820.05|810.95|819.8|810.7|2
1656321490000|2022-06-27 09:18:10|820.1|811|820.05|810.95|820.3|811.2|820.05|810.95|3
1656321500000|2022-06-27 09:18:20|820.2|811.1|820.05|810.95|820.35|811.25|820.05|810.95|3
1656321510000|2022-06-27 09:18:30|819.95|810.85|819.85|810.75|819.95|810.85|819.85|810.75|2
1656321520000|2022-06-27 09:18:40|820.05|810.95|820.25|811.15|820.25|811.15|820|810.9|5
1656321530000|2022-06-27 09:18:50|820.05|810.95|820.05|810.95|820.08|810.98|820.05|810.95|3
1656321540000|2022-06-27 09:19:00|819.85|810.75|819.85|810.75|819.85|810.75|819.85|810.75|1
1656321550000|2022-06-27 09:19:10|819.98|810.88|819.98|810.88|819.98|810.88|819.98|810.88|1
1656321560000|2022-06-27 09:19:20|819.85|810.75|819.89|810.79|819.89|810.79|819.85|810.75|2
1656321570000|2022-06-27 09:19:30|819.91|810.81|820.05|810.95|820.28|811.18|819.91|810.81|8
1656321580000|2022-06-27 09:19:40|819.8|810.7|819.85|810.75|819.85|810.75|819.8|810.7|3
1656321590000|2022-06-27 09:19:50|819.84|810.74|819.94|810.84|819.94|810.84|819.65|810.55|4
1656321600000|2022-06-27 09:20:00|819.75|810.65|819.97|810.87|819.97|810.87|819.75|810.65|4
1656321610000|2022-06-27 09:20:10|819.96|810.86|819.94|810.84|819.97|810.87|819.82|810.72|13
1656321620000|2022-06-27 09:20:20|819.75|810.65|820.05|810.95|820.05|810.95|819.75|810.65|2
1656321630000|2022-06-27 09:20:30|820.06|810.96|820.3|811.2|820.3|811.2|820.06|810.96|3
1656321640000|2022-06-27 09:20:40|820.15|811.05|820.15|811.05|820.15|811.05|820.15|811.05|1
1656321660000|2022-06-27 09:21:00|820.17|811.07|820.37|811.27|820.52|811.42|820.17|811.07|10
1656321670000|2022-06-27 09:21:10|820.36|811.26|820.28|811.18|820.38|811.28|820.19|811.09|14
1656321680000|2022-06-27 09:21:20|820.38|811.28|820.37|811.27|820.38|811.28|820.33|811.23|4
1656321690000|2022-06-27 09:21:30|820.36|811.26|820.13|811.03|820.36|811.26|820.13|811.03|8
1656321700000|2022-06-27 09:21:40|820.09|810.99|820.03|810.93|820.09|810.99|820.02|810.92|4
1656321710000|2022-06-27 09:21:50|820.04|810.94|820.18|811.08|820.28|811.18|820.03|810.93|9
1656321720000|2022-06-27 09:22:00|820.28|811.18|820.1|811|820.28|811.18|819.8|810.7|12
1656321730000|2022-06-27 09:22:10|820.15|811.05|820.25|811.15|820.25|811.15|820.05|810.95|9
1656321740000|2022-06-27 09:22:20|820.2|811.1|820.15|811.05|820.2|811.1|820.15|811.05|4
1656321750000|2022-06-27 09:22:30|820.2|811.1|820.25|811.15|820.25|811.15|820.15|811.05|6
1656321760000|2022-06-27 09:22:40|820.15|811.05|820.35|811.25|820.35|811.25|820.15|811.05|4
1656321770000|2022-06-27 09:22:50|820.4|811.3|820.15|811.05|820.4|811.3|820.15|811.05|4
1656321780000|2022-06-27 09:23:00|820.32|811.22|820.3|811.2|820.32|811.22|820.1|811|8
1656321790000|2022-06-27 09:23:10|820.25|811.15|820.15|811.05|820.25|811.15|820.15|811.05|7
1656321800000|2022-06-27 09:23:20|820.05|810.95|820.35|811.25|820.35|811.25|820.05|810.95|8
1656321810000|2022-06-27 09:23:30|820.19|811.09|820.36|811.26|820.37|811.27|820.19|811.09|4
1656321820000|2022-06-27 09:23:40|820.15|811.05|820.4|811.3|820.4|811.3|820.15|811.05|4
1656321830000|2022-06-27 09:23:50|820.14|811.04|820|810.9|820.32|811.22|820|810.9|12
1656321840000|2022-06-27 09:24:00|820.1|811|819.92|810.82|820.1|811|819.89|810.79|5
1656321850000|2022-06-27 09:24:10|819.93|810.83|820.1|811|820.15|811.05|819.91|810.81|8
1656321860000|2022-06-27 09:24:20|819.9|810.8|820.15|811.05|820.15|811.05|819.9|810.8|5
1656321870000|2022-06-27 09:24:30|820.32|811.22|820.28|811.18|820.32|811.22|820.26|811.16|5
1656321880000|2022-06-27 09:24:40|820.17|811.07|820.18|811.08|820.29|811.19|820.06|810.96|8
1656321890000|2022-06-27 09:24:50|820.27|811.17|819.9|810.8|820.27|811.17|819.9|810.8|5
1656321900000|2022-06-27 09:25:00|820.1|811|820.05|810.95|820.2|811.1|820.05|810.95|5
1656321910000|2022-06-27 09:25:10|820.23|811.13|820.01|810.91|820.23|811.13|819.96|810.86|18
1656321920000|2022-06-27 09:25:20|819.78|810.68|819.97|810.87|819.99|810.89|819.75|810.65|5
1656321930000|2022-06-27 09:25:30|819.99|810.89|819.99|810.89|820.04|810.94|819.9|810.8|11
1656321940000|2022-06-27 09:25:40|819.96|810.86|819.36|810.26|819.98|810.88|819.31|810.21|10
1656321950000|2022-06-27 09:25:50|819.46|810.36|819.3|810.2|819.46|810.36|819.19|810.09|4
1656321960000|2022-06-27 09:26:00|819.33|810.23|819.29|810.19|819.46|810.36|819.29|810.19|10
1656321970000|2022-06-27 09:26:10|819.32|810.22|819.35|810.25|819.35|810.25|819.15|810.05|8
1656321980000|2022-06-27 09:26:20|819.32|810.22|819.3|810.2|819.32|810.22|819.2|810.1|5
1656321990000|2022-06-27 09:26:30|819.25|810.15|820.14|811.04|820.14|811.04|819.15|810.05|9
1656322000000|2022-06-27 09:26:40|820.05|810.95|820.25|811.15|820.25|811.15|820|810.9|3
1656322010000|2022-06-27 09:26:50|820.05|810.95|820.05|810.95|820.05|810.95|820.05|810.95|1
1656322020000|2022-06-27 09:27:00|819.95|810.85|820.05|810.95|820.05|810.95|819.95|810.85|2
1656322030000|2022-06-27 09:27:10|820.15|811.05|821.6|812.5|822.22|813.12|820.15|811.05|18
1656322040000|2022-06-27 09:27:20|821.73|812.63|821.52|812.42|821.76|812.66|821.52|812.42|10
1656322050000|2022-06-27 09:27:30|821.51|812.41|821.51|812.41|821.52|812.42|821.51|812.41|3
1656322060000|2022-06-27 09:27:40|821.47|812.37|821.15|812.05|821.47|812.37|821.12|812.02|15
1656322070000|2022-06-27 09:27:50|821.17|812.07|821.3|812.2|821.3|812.2|821|811.9|6
1656322100000|2022-06-27 09:28:20|821.27|812.17|821.35|812.25|821.35|812.25|821.2|812.1|4
1656322110000|2022-06-27 09:28:30|821.15|812.05|821.15|812.05|821.15|812.05|821.15|812.05|1
1656322120000|2022-06-27 09:28:40|821.3|812.2|821.4|812.3|821.4|812.3|821.3|812.2|3
1656322130000|2022-06-27 09:28:50|821.36|812.26|821.24|812.14|821.36|812.26|821.24|812.14|4
1656322140000|2022-06-27 09:29:00|821.1|812|821.1|812|821.1|812|821.1|812|1
1656322150000|2022-06-27 09:29:10|821.24|812.14|821.1|812|821.24|812.14|821.1|812|4
1656322160000|2022-06-27 09:29:20|821.24|812.14|821.24|812.14|821.24|812.14|821.24|812.14|1
1656322170000|2022-06-27 09:29:30|821.1|812|821.11|812.01|821.24|812.14|821.1|812|8
1656322180000|2022-06-27 09:29:40|821.1|812|820.94|811.84|821.1|812|820.9|811.8|5
1656322190000|2022-06-27 09:29:50|820.98|811.88|821.18|812.08|821.18|812.08|820.98|811.88|7
1656322200000|2022-06-27 09:30:00|821.17|812.07|820.85|811.75|821.2|812.1|820.85|811.75|7
1656322210000|2022-06-27 09:30:10|821.05|811.95|820.85|811.75|821.06|811.96|820.85|811.75|5
1656322220000|2022-06-27 09:30:20|821|811.9|820.85|811.75|821|811.9|820.85|811.75|2
1656322230000|2022-06-27 09:30:30|821.12|812.02|820.98|811.88|821.12|812.02|820.98|811.88|4
1656322240000|2022-06-27 09:30:40|820.99|811.89|820.94|811.84|820.99|811.89|820.2|811.1|14
1656322260000|2022-06-27 09:31:00|820.7|811.6|820.25|811.15|820.76|811.66|820.19|811.09|11
1656322270000|2022-06-27 09:31:10|820.42|811.32|820.2|811.1|820.42|811.32|820.15|811.05|16
1656322280000|2022-06-27 09:31:20|820.25|811.15|820.2|811.1|820.25|811.15|820.15|811.05|3
1656322290000|2022-06-27 09:31:30|820.15|811.05|820.48|811.38|820.58|811.48|820.15|811.05|3
1656322300000|2022-06-27 09:31:40|820.32|811.22|820.4|811.3|820.59|811.49|820.32|811.22|12
1656322310000|2022-06-27 09:31:50|820.27|811.17|820.2|811.1|820.4|811.3|820.2|811.1|5
1656322320000|2022-06-27 09:32:00|820.25|811.15|820.38|811.28|820.93|811.83|820.25|811.15|15
1656322330000|2022-06-27 09:32:10|820.36|811.26|820.2|811.1|820.38|811.28|820.2|811.1|6
1656322340000|2022-06-27 09:32:20|820.25|811.15|820.24|811.14|820.5|811.4|820.15|811.05|9
1656322350000|2022-06-27 09:32:30|820.26|811.16|820.33|811.23|820.51|811.41|820.15|811.05|9
1656322360000|2022-06-27 09:32:40|820.35|811.25|820.31|811.21|820.6|811.5|820.28|811.18|13
1656322370000|2022-06-27 09:32:50|820.46|811.36|820.31|811.21|820.46|811.36|820.31|811.21|5
1656322380000|2022-06-27 09:33:00|820.43|811.33|820.15|811.05|820.43|811.33|820|810.9|20
1656322390000|2022-06-27 09:33:10|820.18|811.08|820.15|811.05|820.18|811.08|820.15|811.05|2
1656322410000|2022-06-27 09:33:30|820.24|811.14|820.15|811.05|820.5|811.4|820.15|811.05|3
1656322420000|2022-06-27 09:33:40|820.23|811.13|820.31|811.21|820.49|811.39|820.23|811.13|8
1656322430000|2022-06-27 09:33:50|820.46|811.36|820.38|811.28|820.46|811.36|820.38|811.28|5
1656322440000|2022-06-27 09:34:00|820.4|811.3|820.23|811.13|820.41|811.31|820.23|811.13|6
1656322450000|2022-06-27 09:34:10|820.26|811.16|820.23|811.13|820.26|811.16|820.23|811.13|2
1656322460000|2022-06-27 09:34:20|820.15|811.05|820.05|810.95|820.15|811.05|820.05|810.95|2
1656322480000|2022-06-27 09:34:40|819.9|810.8|819.3|810.2|819.9|810.8|819.2|810.1|3
1656322490000|2022-06-27 09:34:50|819.15|810.05|819.2|810.1|819.2|810.1|819.15|810.05|2
1656322500000|2022-06-27 09:35:00|819.3|810.2|819.15|810.05|819.3|810.2|819.15|810.05|5
1656322510000|2022-06-27 09:35:10|819.2|810.1|819.2|810.1|819.25|810.15|819.2|810.1|3
1656322520000|2022-06-27 09:35:20|819.15|810.05|819.15|810.05|819.15|810.05|819.15|810.05|1
1656322530000|2022-06-27 09:35:30|819.2|810.1|819.25|810.15|819.25|810.15|819.2|810.1|4
1656322540000|2022-06-27 09:35:40|819.2|810.1|819.25|810.15|819.25|810.15|819.2|810.1|8
1656322550000|2022-06-27 09:35:50|819.2|810.1|819.15|810.05|819.2|810.1|819.15|810.05|4
1656322560000|2022-06-27 09:36:00|819.1|810|819.05|809.95|819.15|810.05|819.05|809.95|4
1656322570000|2022-06-27 09:36:10|819.1|810|819.75|810.65|819.75|810.65|819.1|810|7
1656322580000|2022-06-27 09:36:20|820|810.9|820|810.9|820|810.9|820|810.9|1
1656322590000|2022-06-27 09:36:30|819.95|810.85|819.95|810.85|820|810.9|819.95|810.85|7
1656322600000|2022-06-27 09:36:40|820|810.9|819.9|810.8|820|810.9|819.85|810.75|6
1656322610000|2022-06-27 09:36:50|819.95|810.85|819.9|810.8|820|810.9|819.9|810.8|6
1656322620000|2022-06-27 09:37:00|819.95|810.85|820|810.9|820.05|810.95|819.9|810.8|5
1656322630000|2022-06-27 09:37:10|820.05|810.95|820|810.9|820.05|810.95|820|810.9|4
1656322640000|2022-06-27 09:37:20|820.05|810.95|820.5|811.4|820.55|811.45|820.05|810.95|12
1656322650000|2022-06-27 09:37:30|820.45|811.35|820.7|811.6|820.7|811.6|820.45|811.35|4
1656322670000|2022-06-27 09:37:50|820.85|811.75|821.75|812.65|821.75|812.65|820.85|811.75|12
1656322680000|2022-06-27 09:38:00|821.8|812.7|821.2|812.1|821.85|812.75|821.2|812.1|4
1656322690000|2022-06-27 09:38:10|821.25|812.15|821.35|812.25|821.35|812.25|821.25|812.15|7
1656322700000|2022-06-27 09:38:20|821.4|812.3|821.15|812.05|821.7|812.6|821.15|812.05|5
1656322720000|2022-06-27 09:38:40|821.2|812.1|821.15|812.05|821.3|812.2|821.15|812.05|4
1656322730000|2022-06-27 09:38:50|821.2|812.1|821.25|812.15|821.25|812.15|821.2|812.1|2
1656322760000|2022-06-27 09:39:20|821.15|812.05|821.15|812.05|821.2|812.1|821.15|812.05|3
1656322770000|2022-06-27 09:39:30|821.2|812.1|821.25|812.15|821.25|812.15|821.15|812.05|4
1656322780000|2022-06-27 09:39:40|821.3|812.2|821.2|812.1|821.3|812.2|821.15|812.05|4
1656322790000|2022-06-27 09:39:50|821.25|812.15|821.6|812.5|821.7|812.6|821.2|812.1|9
1656322800000|2022-06-27 09:40:00|821.75|812.65|821.8|812.7|821.8|812.7|821.75|812.65|2
1656322810000|2022-06-27 09:40:10|821.9|812.8|822|812.9|822.05|812.95|821.9|812.8|10
1656322820000|2022-06-27 09:40:20|821.95|812.85|822.15|813.05|822.2|813.1|821.95|812.85|4
1656322830000|2022-06-27 09:40:30|822.2|813.1|822.2|813.1|822.9|813.8|822.2|813.1|9
1656322870000|2022-06-27 09:41:10|822.05|812.95|821.55|812.45|822.05|812.95|821.55|812.45|3
1656322880000|2022-06-27 09:41:20|821.05|811.95|820.05|810.95|821.05|811.95|820.05|810.95|3
1656322890000|2022-06-27 09:41:30|819.95|810.85|819.95|810.85|819.95|810.85|819.95|810.85|1
1656322910000|2022-06-27 09:41:50|819.8|810.7|819.9|810.8|819.9|810.8|819.8|810.7|3
1656322920000|2022-06-27 09:42:00|819.95|810.85|819.9|810.8|819.95|810.85|819.9|810.8|2
1656322930000|2022-06-27 09:42:10|819.95|810.85|819.85|810.75|819.95|810.85|819.85|810.75|3
1656322940000|2022-06-27 09:42:20|820.05|810.95|820.05|810.95|820.1|811|820.05|810.95|3
1656322950000|2022-06-27 09:42:30|820.15|811.05|820.93|811.83|820.93|811.83|820.15|811.05|7
1656322960000|2022-06-27 09:42:40|820.89|811.79|820.89|811.79|820.89|811.79|820.89|811.79|1
1656322970000|2022-06-27 09:42:50|820.78|811.68|820.31|811.21|820.78|811.68|820.29|811.19|7
1656322980000|2022-06-27 09:43:00|820.38|811.28|820.39|811.29|820.39|811.29|820.22|811.12|7
1656322990000|2022-06-27 09:43:10|820.22|811.12|820.39|811.29|820.39|811.29|820.22|811.12|2
1656323000000|2022-06-27 09:43:20|820.22|811.12|820.3|811.2|820.4|811.3|820.22|811.12|6
1656323010000|2022-06-27 09:43:30|820.15|811.05|820.89|811.79|820.89|811.79|820.15|811.05|6
1656323020000|2022-06-27 09:43:40|820.71|811.61|820.35|811.25|820.71|811.61|820.05|810.95|4
1656323030000|2022-06-27 09:43:50|820.15|811.05|820.15|811.05|820.15|811.05|820.15|811.05|1
1656323040000|2022-06-27 09:44:00|820.1|811|820.15|811.05|820.15|811.05|820.1|811|3
1656323050000|2022-06-27 09:44:10|820.2|811.1|820.15|811.05|820.2|811.1|820.15|811.05|2
1656323060000|2022-06-27 09:44:20|820.56|811.46|820.51|811.41|820.56|811.46|820.51|811.41|2
1656323070000|2022-06-27 09:44:30|820.24|811.14|820.97|811.87|820.97|811.87|820.24|811.14|7
1656323090000|2022-06-27 09:44:50|820.8|811.7|820.7|811.6|820.8|811.7|820.7|811.6|2
1656323100000|2022-06-27 09:45:00|820.71|811.61|820.56|811.46|820.83|811.73|820.25|811.15|14
1656323110000|2022-06-27 09:45:10|820.26|811.16|820.9|811.8|820.9|811.8|820.26|811.16|8
1656323120000|2022-06-27 09:45:20|820.65|811.55|821.07|811.97|821.07|811.97|820.65|811.55|8
1656323130000|2022-06-27 09:45:30|821.12|812.02|821.07|811.97|821.12|812.02|821.03|811.93|7
1656323140000|2022-06-27 09:45:40|821.15|812.05|821.15|812.05|821.15|812.05|821.07|811.97|5
1656323150000|2022-06-27 09:45:50|821.45|812.35|821.94|812.84|821.94|812.84|821.15|812.05|8
1656323160000|2022-06-27 09:46:00|821.84|812.74|821.94|812.84|821.94|812.84|821.84|812.74|2
1656323170000|2022-06-27 09:46:10|821.67|812.57|821.94|812.84|821.94|812.84|821.67|812.57|3
1656323180000|2022-06-27 09:46:20|821.8|812.7|821.72|812.62|821.8|812.7|821.7|812.6|5
1656323190000|2022-06-27 09:46:30|821.7|812.6|821.7|812.6|821.72|812.62|821.7|812.6|5
1656323200000|2022-06-27 09:46:40|821.85|812.75|821.77|812.67|821.85|812.75|821.75|812.65|5
1656323210000|2022-06-27 09:46:50|821.76|812.66|821.47|812.37|821.91|812.81|821.47|812.37|9
1656323220000|2022-06-27 09:47:00|821.42|812.32|821.8|812.7|821.86|812.76|821.15|812.05|6
1656323230000|2022-06-27 09:47:10|821.73|812.63|821.7|812.6|821.93|812.83|821.7|812.6|8
1656323240000|2022-06-27 09:47:20|821.92|812.82|821.85|812.75|821.92|812.82|821.85|812.75|2
1656323250000|2022-06-27 09:47:30|821.83|812.73|821.47|812.37|821.83|812.73|821.46|812.36|7
1656323260000|2022-06-27 09:47:40|821.35|812.25|821.21|812.11|821.36|812.26|821.21|812.11|5
1656323270000|2022-06-27 09:47:50|821.36|812.26|821.36|812.26|821.36|812.26|821.21|812.11|3
1656323280000|2022-06-27 09:48:00|821.37|812.27|821.36|812.26|821.37|812.27|821.36|812.26|2
1656323300000|2022-06-27 09:48:20|821.27|812.17|821.42|812.32|821.42|812.32|821.17|812.07|13
1656323310000|2022-06-27 09:48:30|821.41|812.31|821.42|812.32|821.42|812.32|821.41|812.31|2
1656323320000|2022-06-27 09:48:40|821.22|812.12|821.32|812.22|821.42|812.32|821.2|812.1|9
1656323330000|2022-06-27 09:48:50|821.34|812.24|821.92|812.82|821.92|812.82|821.22|812.12|15
1656323340000|2022-06-27 09:49:00|821.84|812.74|821.96|812.86|822.01|812.91|821.66|812.56|14
1656323350000|2022-06-27 09:49:10|822.12|813.02|822.88|813.78|822.96|813.86|822.12|813.02|12
1656323360000|2022-06-27 09:49:20|822.82|813.72|822.47|813.37|822.82|813.72|822.47|813.37|8
1656323370000|2022-06-27 09:49:30|822.52|813.42|822.47|813.37|822.52|813.42|822.47|813.37|2
1656323380000|2022-06-27 09:49:40|822.37|813.27|821.94|812.84|822.37|813.27|821.94|812.84|9
1656323390000|2022-06-27 09:49:50|821.97|812.87|821.72|812.62|821.97|812.87|821.54|812.44|9
1656323400000|2022-06-27 09:50:00|821.71|812.61|821.25|812.15|821.71|812.61|821.15|812.05|7
1656323410000|2022-06-27 09:50:10|821.57|812.47|821.25|812.15|821.57|812.47|821.25|812.15|3
1656323420000|2022-06-27 09:50:20|821.29|812.19|821.2|812.1|821.29|812.19|821.2|812.1|5
1656323430000|2022-06-27 09:50:30|821.15|812.05|821.45|812.35|821.53|812.43|821.15|812.05|3
1656323440000|2022-06-27 09:50:40|821.5|812.4|821.29|812.19|821.5|812.4|821.29|812.19|4
1656323450000|2022-06-27 09:50:50|821.36|812.26|821.15|812.05|821.36|812.26|821.15|812.05|3
1656323460000|2022-06-27 09:51:00|821.2|812.1|822.05|812.95|822.05|812.95|821.15|812.05|11
1656323470000|2022-06-27 09:51:10|821.9|812.8|821.7|812.6|821.96|812.86|821.7|812.6|5
1656323490000|2022-06-27 09:51:30|821.88|812.78|821.9|812.8|821.93|812.83|821.77|812.67|6
1656323500000|2022-06-27 09:51:40|822.1|813|822.16|813.06|822.16|813.06|822.05|812.95|3
1656323510000|2022-06-27 09:51:50|822.17|813.07|822.1|813|822.31|813.21|822.1|813|5
1656323520000|2022-06-27 09:52:00|821.95|812.85|822.1|813|822.16|813.06|821.9|812.8|7
1656323530000|2022-06-27 09:52:10|822.12|813.02|822.12|813.02|822.31|813.21|822.09|812.99|8
1656323540000|2022-06-27 09:52:20|822.1|813|822.06|812.96|822.22|813.12|822.02|812.92|8
1656323550000|2022-06-27 09:52:30|822.11|813.01|822.1|813|822.11|813.01|822.1|813|2
1656323560000|2022-06-27 09:52:40|822.11|813.01|822.11|813.01|822.11|813.01|822.11|813.01|1
1656323570000|2022-06-27 09:52:50|821.9|812.8|821.9|812.8|821.9|812.8|821.9|812.8|1
1656323580000|2022-06-27 09:53:00|821.91|812.81|822.25|813.15|822.25|813.15|821.91|812.81|4
1656323590000|2022-06-27 09:53:10|822.09|812.99|822.09|812.99|822.2|813.1|822.09|812.99|3
1656323600000|2022-06-27 09:53:20|822.25|813.15|822.09|812.99|822.25|813.15|822.09|812.99|2
1656323610000|2022-06-27 09:53:30|822.12|813.02|821.97|812.87|822.12|813.02|821.97|812.87|4
1656323620000|2022-06-27 09:53:40|821.96|812.86|821.98|812.88|822.05|812.95|821.96|812.86|8
1656323630000|2022-06-27 09:53:50|821.99|812.89|821.57|812.47|822.05|812.95|821.44|812.34|9
1656323640000|2022-06-27 09:54:00|821.51|812.41|821.17|812.07|821.52|812.42|821.17|812.07|10
1656323650000|2022-06-27 09:54:10|821.21|812.11|821.11|812.01|821.21|812.11|821.11|812.01|3
1656323660000|2022-06-27 09:54:20|821.12|812.02|821.15|812.05|821.33|812.23|821.12|812.02|8
1656323670000|2022-06-27 09:54:30|821.05|811.95|821.41|812.31|821.41|812.31|821.05|811.95|3
1656323680000|2022-06-27 09:54:40|821.22|812.12|821.05|811.95|821.22|812.12|821.05|811.95|4
1656323690000|2022-06-27 09:54:50|821|811.9|821.03|811.93|821.32|812.22|821|811.9|10
1656323700000|2022-06-27 09:55:00|820.88|811.78|820.83|811.73|820.94|811.84|820.8|811.7|5
1656323710000|2022-06-27 09:55:10|820.95|811.85|820.83|811.73|820.95|811.85|820.83|811.73|5
1656323740000|2022-06-27 09:55:40|820.88|811.78|820.88|811.78|820.88|811.78|820.88|811.78|1
1656323750000|2022-06-27 09:55:50|820.93|811.83|821.1|812|821.1|812|820.89|811.79|7
1656323760000|2022-06-27 09:56:00|821.05|811.95|821.18|812.08|821.46|812.36|821|811.9|12
1656323770000|2022-06-27 09:56:10|821.15|812.05|821.15|812.05|821.15|812.05|821.15|812.05|1
1656323780000|2022-06-27 09:56:20|821.17|812.07|821.28|812.18|821.28|812.18|821.17|812.07|2
1656323790000|2022-06-27 09:56:30|821.27|812.17|821.15|812.05|821.28|812.18|821.09|811.99|6
1656323810000|2022-06-27 09:56:50|821.18|812.08|821.37|812.27|821.37|812.27|821.18|812.08|4
1656323820000|2022-06-27 09:57:00|821.42|812.32|821.4|812.3|821.42|812.32|821.4|812.3|2
1656323830000|2022-06-27 09:57:10|821.39|812.29|821.39|812.29|821.39|812.29|821.39|812.29|1
1656323840000|2022-06-27 09:57:20|821.05|811.95|821.16|812.06|821.39|812.29|821.05|811.95|7
1656323870000|2022-06-27 09:57:50|821.17|812.07|821.17|812.07|821.17|812.07|821.16|812.06|5
1656323880000|2022-06-27 09:58:00|821.1|812|820.99|811.89|821.1|812|820.9|811.8|4
1656323900000|2022-06-27 09:58:20|820.97|811.87|820.5|811.4|820.97|811.87|820.41|811.31|11
1656323910000|2022-06-27 09:58:30|820.52|811.42|820.35|811.25|820.52|811.42|820.33|811.23|10
1656323920000|2022-06-27 09:58:40|820.46|811.36|820.39|811.29|820.56|811.46|820.1|811|10
1656323930000|2022-06-27 09:58:50|820.4|811.3|820.22|811.12|820.43|811.33|820.22|811.12|6
1656323940000|2022-06-27 09:59:00|820.29|811.19|820.05|810.95|820.43|811.33|820.05|810.95|9
1656323950000|2022-06-27 09:59:10|820.43|811.33|820.43|811.33|820.43|811.33|820.43|811.33|1
1656323970000|2022-06-27 09:59:30|820.38|811.28|820.34|811.24|820.39|811.29|820.34|811.24|6
1656323980000|2022-06-27 09:59:40|820.37|811.27|820.37|811.27|820.37|811.27|820.37|811.27|1
1656323990000|2022-06-27 09:59:50|820.38|811.28|820.37|811.27|820.4|811.3|820.37|811.27|4
1656324000000|2022-06-27 10:00:00|820.38|811.28|820.93|811.83|820.94|811.84|820.3|811.2|14
1656324010000|2022-06-27 10:00:10|821.05|811.95|820.93|811.83|821.05|811.95|820.93|811.83|2
1656324020000|2022-06-27 10:00:20|820.66|811.56|820.4|811.3|820.66|811.56|820.32|811.22|14
1656324030000|2022-06-27 10:00:30|820.39|811.29|820.15|811.05|820.4|811.3|820.15|811.05|5
1656324050000|2022-06-27 10:00:50|820.43|811.33|820.39|811.29|820.49|811.39|820.39|811.29|3
1656324060000|2022-06-27 10:01:00|820.44|811.34|820.39|811.29|820.44|811.34|820.39|811.29|2
1656324070000|2022-06-27 10:01:10|820.43|811.33|820.39|811.29|820.43|811.33|820.39|811.29|2
1656324080000|2022-06-27 10:01:20|820.38|811.28|821.09|811.99|821.09|811.99|820.38|811.28|10
1656324090000|2022-06-27 10:01:30|821.07|811.97|821.05|811.95|821.08|811.98|821.05|811.95|3
1656324100000|2022-06-27 10:01:40|820.8|811.7|820.48|811.38|820.96|811.86|820.48|811.38|9
1656324110000|2022-06-27 10:01:50|820.53|811.43|820.31|811.21|820.53|811.43|820.3|811.2|4
1656324120000|2022-06-27 10:02:00|820.2|811.1|820.2|811.1|820.2|811.1|820.2|811.1|1
1656324140000|2022-06-27 10:02:20|820.18|811.08|820.18|811.08|820.18|811.08|820.18|811.08|1
1656324150000|2022-06-27 10:02:30|820.2|811.1|820.15|811.05|820.2|811.1|819.95|810.85|4
1656324160000|2022-06-27 10:02:40|819.94|810.84|819.85|810.75|819.95|810.85|819.85|810.75|4
1656324170000|2022-06-27 10:02:50|819.9|810.8|819.89|810.79|819.9|810.8|819.89|810.79|2
1656324180000|2022-06-27 10:03:00|819.8|810.7|819.8|810.7|819.88|810.78|819.8|810.7|8
1656324190000|2022-06-27 10:03:10|820.1|811|820.05|810.95|820.1|811|819.9|810.8|4
1656324200000|2022-06-27 10:03:20|820.33|811.23|820.35|811.25|820.35|811.25|820.33|811.23|2
1656324210000|2022-06-27 10:03:30|820.37|811.27|820.35|811.25|820.4|811.3|820.35|811.25|3
1656324220000|2022-06-27 10:03:40|820.33|811.23|820.35|811.25|820.35|811.25|820.33|811.23|2
1656324230000|2022-06-27 10:03:50|820.3|811.2|820.3|811.2|820.3|811.2|820.3|811.2|1
1656324240000|2022-06-27 10:04:00|820.35|811.25|820.39|811.29|820.39|811.29|820.34|811.24|7
1656324270000|2022-06-27 10:04:30|820.22|811.12|820.04|810.94|820.29|811.19|820.04|810.94|8
1656324280000|2022-06-27 10:04:40|820.06|810.96|820.05|810.95|820.06|810.96|819.9|810.8|5
1656324290000|2022-06-27 10:04:50|820.15|811.05|820.29|811.19|820.29|811.19|820.15|811.05|2
1656324300000|2022-06-27 10:05:00|820.15|811.05|820.15|811.05|820.15|811.05|820.15|811.05|1
1656324310000|2022-06-27 10:05:10|820.1|811|820.89|811.79|820.89|811.79|820.1|811|9
1656324320000|2022-06-27 10:05:20|820.78|811.68|820.78|811.68|820.79|811.69|820.78|811.68|5
1656324330000|2022-06-27 10:05:30|820.79|811.69|820.8|811.7|820.8|811.7|820.72|811.62|6
1656324340000|2022-06-27 10:05:40|820.79|811.69|820.93|811.83|820.93|811.83|820.79|811.69|2
1656324350000|2022-06-27 10:05:50|820.79|811.69|820.22|811.12|820.79|811.69|820.22|811.12|8
1656324360000|2022-06-27 10:06:00|820.15|811.05|820.06|810.96|820.3|811.2|820.06|810.96|5
1656324370000|2022-06-27 10:06:10|820.07|810.97|819.77|810.67|820.07|810.97|819.77|810.67|5
1656324380000|2022-06-27 10:06:20|819.78|810.68|819.76|810.66|819.78|810.68|819.76|810.66|2
1656324390000|2022-06-27 10:06:30|819.86|810.76|819.89|810.79|819.89|810.79|819.14|810.04|12
1656324400000|2022-06-27 10:06:40|819.8|810.7|819.78|810.68|819.8|810.7|819.2|810.1|6
1656324410000|2022-06-27 10:06:50|819.89|810.79|819.85|810.75|819.89|810.79|819.85|810.75|2
1656324420000|2022-06-27 10:07:00|819.74|810.64|819.85|810.75|819.85|810.75|819.74|810.64|2
1656324430000|2022-06-27 10:07:10|819.8|810.7|819.82|810.72|819.85|810.75|819.75|810.65|4
1656324440000|2022-06-27 10:07:20|819.7|810.6|820.21|811.11|820.22|811.12|819.05|809.95|11
1656324450000|2022-06-27 10:07:30|820.19|811.09|821.05|811.95|821.05|811.95|820.19|811.09|7
1656324460000|2022-06-27 10:07:40|820.8|811.7|820.4|811.3|820.9|811.8|820.4|811.3|8
1656324470000|2022-06-27 10:07:50|820.41|811.31|820.23|811.13|820.46|811.36|820.23|811.13|6
1656324480000|2022-06-27 10:08:00|820.19|811.09|820.39|811.29|820.4|811.3|820.19|811.09|7
1656324490000|2022-06-27 10:08:10|820.47|811.37|820.47|811.37|820.47|811.37|820.47|811.37|1
1656324500000|2022-06-27 10:08:20|820.23|811.13|820.23|811.13|820.23|811.13|820.23|811.13|1
1656324510000|2022-06-27 10:08:30|820.33|811.23|821.05|811.95|821.05|811.95|820.3|811.2|9
1656324520000|2022-06-27 10:08:40|821.07|811.97|820.48|811.38|821.07|811.97|820.47|811.37|7
1656324530000|2022-06-27 10:08:50|820.37|811.27|820.37|811.27|820.37|811.27|820.25|811.15|3
1656324540000|2022-06-27 10:09:00|820.42|811.32|820.37|811.27|820.42|811.32|820.24|811.14|3
1656324560000|2022-06-27 10:09:20|820.2|811.1|820.05|810.95|820.25|811.15|820.05|810.95|3
1656324580000|2022-06-27 10:09:40|820.31|811.21|820.09|810.99|820.35|811.25|820.08|810.98|7
1656324590000|2022-06-27 10:09:50|820.08|810.98|819.37|810.27|820.08|810.98|819.05|809.95|17
1656324600000|2022-06-27 10:10:00|819.22|810.12|819.3|810.2|819.5|810.4|819.15|810.05|9
1656324610000|2022-06-27 10:10:10|819.31|810.21|819.75|810.65|819.75|810.65|819.31|810.21|11
1656324620000|2022-06-27 10:10:20|819.8|810.7|820.32|811.22|820.57|811.47|819.8|810.7|11
1656324630000|2022-06-27 10:10:30|820.52|811.42|820.47|811.37|820.52|811.42|820.47|811.37|2
1656324640000|2022-06-27 10:10:40|820.23|811.13|820.47|811.37|820.47|811.37|820.23|811.13|3
1656324650000|2022-06-27 10:10:50|820.23|811.13|820.23|811.13|820.28|811.18|820.23|811.13|3
1656324660000|2022-06-27 10:11:00|820.41|811.31|820.8|811.7|820.8|811.7|820.24|811.14|8
1656324670000|2022-06-27 10:11:10|820.85|811.75|821|811.9|821.07|811.97|820.82|811.72|8
1656324680000|2022-06-27 10:11:20|820.8|811.7|821.05|811.95|821.05|811.95|820.8|811.7|2
1656324690000|2022-06-27 10:11:30|820.95|811.85|821.05|811.95|821.05|811.95|820.95|811.85|4
1656324700000|2022-06-27 10:11:40|821.36|812.26|821.21|812.11|821.36|812.26|821.18|812.08|7
1656324710000|2022-06-27 10:11:50|821.23|812.13|821.41|812.31|821.41|812.31|821.23|812.13|4
1656324720000|2022-06-27 10:12:00|821.05|811.95|821.41|812.31|821.41|812.31|821.05|811.95|4
1656324730000|2022-06-27 10:12:10|821.43|812.33|821.45|812.35|821.45|812.35|821.41|812.31|3
1656324740000|2022-06-27 10:12:20|821.46|812.36|821.46|812.36|821.46|812.36|821.46|812.36|1
1656324750000|2022-06-27 10:12:30|821.15|812.05|821.19|812.09|821.5|812.4|821.15|812.05|6
1656324770000|2022-06-27 10:12:50|821.17|812.07|821.05|811.95|821.17|812.07|821.04|811.94|4
1656324780000|2022-06-27 10:13:00|821.18|812.08|821.05|811.95|821.18|812.08|821.05|811.95|2
1656324800000|2022-06-27 10:13:20|821.15|812.05|821.06|811.96|821.17|812.07|820.95|811.85|10
1656324810000|2022-06-27 10:13:30|821.11|812.01|820.9|811.8|821.11|812.01|820.9|811.8|5
1656324820000|2022-06-27 10:13:40|820.55|811.45|820.37|811.27|820.55|811.45|820.31|811.21|13
1656324830000|2022-06-27 10:13:50|820.38|811.28|820.8|811.7|820.81|811.71|820.09|810.99|13
1656324840000|2022-06-27 10:14:00|820.63|811.53|820.46|811.36|820.85|811.75|820.23|811.13|12
1656324850000|2022-06-27 10:14:10|820.51|811.41|820.2|811.1|820.51|811.41|820.2|811.1|4
1656324860000|2022-06-27 10:14:20|820.15|811.05|820.7|811.6|820.7|811.6|820.15|811.05|5
1656324870000|2022-06-27 10:14:30|820.91|811.81|820.85|811.75|820.91|811.81|820.84|811.74|4
1656324880000|2022-06-27 10:14:40|820.7|811.6|820.46|811.36|820.7|811.6|820.35|811.25|4
1656324890000|2022-06-27 10:14:50|820.44|811.34|820.32|811.22|820.45|811.35|820.21|811.11|13
1656324900000|2022-06-27 10:15:00|820.22|811.12|820.14|811.04|820.32|811.22|820.12|811.02|6
1656324910000|2022-06-27 10:15:10|820.13|811.03|820.05|810.95|820.19|811.09|819.9|810.8|7
1656324920000|2022-06-27 10:15:20|819.95|810.85|820.84|811.74|820.84|811.74|819.95|810.85|9
1656324930000|2022-06-27 10:15:30|820.95|811.85|820.5|811.4|820.95|811.85|820.49|811.39|7
1656324940000|2022-06-27 10:15:40|820.36|811.26|820.41|811.31|820.41|811.31|820.34|811.24|8
1656324950000|2022-06-27 10:15:50|820.47|811.37|820.47|811.37|820.47|811.37|820.47|811.37|1
1656324960000|2022-06-27 10:16:00|820.52|811.42|820.52|811.42|820.52|811.42|820.47|811.37|3
1656324970000|2022-06-27 10:16:10|820.65|811.55|820.65|811.55|820.8|811.7|820.65|811.55|8
1656324980000|2022-06-27 10:16:20|820.7|811.6|820.91|811.81|820.93|811.83|820.7|811.6|6
1656324990000|2022-06-27 10:16:30|820.93|811.83|821.43|812.33|821.43|812.33|820.93|811.83|7
1656325000000|2022-06-27 10:16:40|821.45|812.35|821.17|812.07|821.45|812.35|821.1|812|8
1656325010000|2022-06-27 10:16:50|821.11|812.01|821|811.9|821.12|812.02|821|811.9|6
1656325020000|2022-06-27 10:17:00|821.25|812.15|821|811.9|821.25|812.15|821|811.9|2
1656325030000|2022-06-27 10:17:10|821.05|811.95|822.04|812.94|822.04|812.94|821|811.9|6
1656325040000|2022-06-27 10:17:20|821.92|812.82|821.55|812.45|821.94|812.84|821.55|812.45|6
1656325060000|2022-06-27 10:17:40|821.45|812.35|821.45|812.35|821.45|812.35|821.45|812.35|1
1656325080000|2022-06-27 10:18:00|821.15|812.05|821.1|812|821.23|812.13|821.1|812|5
1656325090000|2022-06-27 10:18:10|821.07|811.97|820.95|811.85|821.07|811.97|820.94|811.84|4
1656325100000|2022-06-27 10:18:20|820.8|811.7|821.05|811.95|821.1|812|820.8|811.7|7
1656325110000|2022-06-27 10:18:30|821.11|812.01|820.97|811.87|821.11|812.01|820.97|811.87|3
1656325120000|2022-06-27 10:18:40|820.98|811.88|820.98|811.88|820.98|811.88|820.98|811.88|1
1656325130000|2022-06-27 10:18:50|820.99|811.89|821.13|812.03|821.15|812.05|820.95|811.85|6
1656325140000|2022-06-27 10:19:00|821.37|812.27|823.05|813.95|823.05|813.95|821.37|812.27|22
1656325150000|2022-06-27 10:19:10|822.7|813.6|823.05|813.95|823.1|814|822.65|813.55|14
1656325160000|2022-06-27 10:19:20|822.75|813.65|823.15|814.05|823.15|814.05|822.7|813.6|15
1656325170000|2022-06-27 10:19:30|823.2|814.1|823.88|814.78|823.88|814.78|823.06|813.96|23
1656325180000|2022-06-27 10:19:40|823.85|814.75|824.05|814.95|824.2|815.1|823.85|814.75|6
1656325190000|2022-06-27 10:19:50|824|814.9|823.91|814.81|824|814.9|823.2|814.1|5
1656325200000|2022-06-27 10:20:00|823.7|814.6|823.2|814.1|823.7|814.6|823.2|814.1|4
1656325210000|2022-06-27 10:20:10|823.7|814.6|823.25|814.15|823.7|814.6|823.15|814.05|4
1656325220000|2022-06-27 10:20:20|823.15|814.05|823.15|814.05|823.15|814.05|823.15|814.05|1
1656325230000|2022-06-27 10:20:30|823.26|814.16|823.15|814.05|823.53|814.43|823.15|814.05|8
1656325240000|2022-06-27 10:20:40|823.12|814.02|822.75|813.65|823.12|814.02|822.75|813.65|3
1656325260000|2022-06-27 10:21:00|822.9|813.8|823.35|814.25|823.35|814.25|822.9|813.8|4
1656325270000|2022-06-27 10:21:10|823.3|814.2|823.3|814.2|823.3|814.2|823.3|814.2|1
1656325280000|2022-06-27 10:21:20|823.35|814.25|823.35|814.25|823.9|814.8|823.15|814.05|9
1656325290000|2022-06-27 10:21:30|823.25|814.15|823.54|814.44|823.54|814.44|823.25|814.15|2
1656325310000|2022-06-27 10:21:50|823.25|814.15|823.15|814.05|823.25|814.15|823.15|814.05|5
1656325320000|2022-06-27 10:22:00|823.24|814.14|823.5|814.4|823.55|814.45|823.24|814.14|3
1656325330000|2022-06-27 10:22:10|823.52|814.42|823.5|814.4|823.52|814.42|823.15|814.05|6
1656325340000|2022-06-27 10:22:20|823.55|814.45|823.36|814.26|823.55|814.45|823.36|814.26|4
1656325350000|2022-06-27 10:22:30|823.09|813.99|823.04|813.94|823.09|813.99|823.04|813.94|2
1656325360000|2022-06-27 10:22:40|823.01|813.91|823.03|813.93|823.23|814.13|823.01|813.91|5
1656325370000|2022-06-27 10:22:50|823.16|814.06|822.89|813.79|823.17|814.07|822.89|813.79|3
1656325380000|2022-06-27 10:23:00|823.06|813.96|822.98|813.88|823.09|813.99|822.96|813.86|5
1656325390000|2022-06-27 10:23:10|823.08|813.98|822.97|813.87|823.08|813.98|822.8|813.7|6
1656325400000|2022-06-27 10:23:20|822.84|813.74|822.8|813.7|823|813.9|822.8|813.7|4
1656325410000|2022-06-27 10:23:30|822.9|813.8|822.98|813.88|822.99|813.89|822.9|813.8|5
1656325420000|2022-06-27 10:23:40|822.95|813.85|822.47|813.37|822.95|813.85|822.25|813.15|7
1656325430000|2022-06-27 10:23:50|822.52|813.42|822.52|813.42|822.52|813.42|822.52|813.42|1
1656325440000|2022-06-27 10:24:00|822.57|813.47|822.22|813.12|822.57|813.47|822.22|813.12|5
1656325450000|2022-06-27 10:24:10|822.35|813.25|821.75|812.65|822.35|813.25|821.71|812.61|15
1656325460000|2022-06-27 10:24:20|821.95|812.85|821.95|812.85|821.95|812.85|821.95|812.85|1
1656325480000|2022-06-27 10:24:40|822|812.9|821.87|812.77|822.05|812.95|821.2|812.1|7
1656325490000|2022-06-27 10:24:50|821.95|812.85|821.95|812.85|822.05|812.95|821.7|812.6|5
1656325500000|2022-06-27 10:25:00|821.9|812.8|821.75|812.65|821.9|812.8|821.75|812.65|2
1656325510000|2022-06-27 10:25:10|822|812.9|821.85|812.75|822|812.9|821.85|812.75|3
1656325520000|2022-06-27 10:25:20|821.9|812.8|822.05|812.95|822.05|812.95|821.75|812.65|3
1656325530000|2022-06-27 10:25:30|821.99|812.89|823.05|813.95|823.05|813.95|821.99|812.89|16
1656325540000|2022-06-27 10:25:40|823.1|814|823.15|814.05|823.15|814.05|823.1|814|2
1656325550000|2022-06-27 10:25:50|823.37|814.27|823.2|814.1|823.37|814.27|823.2|814.1|3
1656325560000|2022-06-27 10:26:00|823.05|813.95|822.99|813.89|823.14|814.04|822.83|813.73|8
1656325570000|2022-06-27 10:26:10|823|813.9|823|813.9|823|813.9|823|813.9|1
1656325580000|2022-06-27 10:26:20|822.85|813.75|823.05|813.95|823.05|813.95|822.75|813.65|5
1656325600000|2022-06-27 10:26:40|822.9|813.8|823.1|814|823.1|814|822.75|813.65|6
1656325610000|2022-06-27 10:26:50|823.11|814.01|823.1|814|823.21|814.11|823.09|813.99|7
1656325620000|2022-06-27 10:27:00|823.35|814.25|823.15|814.05|823.35|814.25|823.15|814.05|4
1656325640000|2022-06-27 10:27:20|823.05|813.95|822.45|813.35|823.25|814.15|822.34|813.24|10
1656325650000|2022-06-27 10:27:30|822.46|813.36|822.55|813.45|822.84|813.74|822.11|813.01|14
1656325660000|2022-06-27 10:27:40|822.65|813.55|822.65|813.55|822.65|813.55|822.65|813.55|1
1656325670000|2022-06-27 10:27:50|822.89|813.79|822.89|813.79|822.89|813.79|822.89|813.79|1
1656325680000|2022-06-27 10:28:00|822.85|813.75|822.96|813.86|822.98|813.88|822.78|813.68|12
1656325690000|2022-06-27 10:28:10|822.97|813.87|822.93|813.83|822.97|813.87|822.93|813.83|2
1656325700000|2022-06-27 10:28:20|822.95|813.85|822.43|813.33|822.96|813.86|822.36|813.26|13
1656325710000|2022-06-27 10:28:30|822.47|813.37|822.43|813.33|822.47|813.37|822.43|813.33|2
1656325720000|2022-06-27 10:28:40|822.3|813.2|822.2|813.1|822.97|813.87|822.2|813.1|12
1656325730000|2022-06-27 10:28:50|822.3|813.2|822.43|813.33|822.48|813.38|822.3|813.2|4
1656325740000|2022-06-27 10:29:00|822.4|813.3|822.43|813.33|822.43|813.33|822.4|813.3|2
1656325750000|2022-06-27 10:29:10|822.38|813.28|822.3|813.2|822.38|813.28|822.24|813.14|7
1656325770000|2022-06-27 10:29:30|822.1|813|822.3|813.2|822.3|813.2|822.1|813|2
1656325780000|2022-06-27 10:29:40|822.2|813.1|822.36|813.26|822.36|813.26|822.1|813|5
1656325790000|2022-06-27 10:29:50|822.29|813.19|822.36|813.26|822.36|813.26|822.19|813.09|5
1656325800000|2022-06-27 10:30:00|822.19|813.09|822.4|813.3|822.4|813.3|822.19|813.09|5
1656325810000|2022-06-27 10:30:10|822.36|813.26|822.29|813.19|822.38|813.28|822.29|813.19|5
1656325820000|2022-06-27 10:30:20|822.31|813.21|822.31|813.21|822.31|813.21|822.31|813.21|1
1656325830000|2022-06-27 10:30:30|822.32|813.22|821.45|812.35|822.41|813.31|821.45|812.35|16
1656325840000|2022-06-27 10:30:40|821.35|812.25|821.19|812.09|821.36|812.26|820.99|811.89|10
1656325850000|2022-06-27 10:30:50|821.34|812.24|821.91|812.81|821.91|812.81|821.34|812.24|3
1656325860000|2022-06-27 10:31:00|821.8|812.7|821.92|812.82|821.92|812.82|821.25|812.15|7
1656325870000|2022-06-27 10:31:10|821.83|812.73|821.89|812.79|821.92|812.82|821.83|812.73|3
1656325880000|2022-06-27 10:31:20|821.92|812.82|822.24|813.14|822.24|813.14|821.91|812.81|18
1656325890000|2022-06-27 10:31:30|822.23|813.13|822.3|813.2|822.3|813.2|822.15|813.05|7
1656325900000|2022-06-27 10:31:40|822.15|813.05|822.8|813.7|822.9|813.8|822.15|813.05|12
1656325910000|2022-06-27 10:31:50|822.83|813.73|822.91|813.81|823|813.9|822.65|813.55|8
1656325920000|2022-06-27 10:32:00|822.92|813.82|822.97|813.87|823.01|813.91|822.91|813.81|9
1656325930000|2022-06-27 10:32:10|822.75|813.65|822.75|813.65|822.75|813.65|822.75|813.65|1
1656325940000|2022-06-27 10:32:20|822.85|813.75|823.05|813.95|823.05|813.95|822.85|813.75|5
1656325960000|2022-06-27 10:32:40|822.8|813.7|823.15|814.05|823.25|814.15|822.8|813.7|7
1656325970000|2022-06-27 10:32:50|823.46|814.36|823.6|814.5|823.65|814.55|823.46|814.36|7
1656325980000|2022-06-27 10:33:00|823.8|814.7|823.98|814.88|824.04|814.94|823.8|814.7|11
1656325990000|2022-06-27 10:33:10|823.99|814.89|824.05|814.95|824.05|814.95|823.98|814.88|3
1656326000000|2022-06-27 10:33:20|824.17|815.07|824.66|815.56|824.74|815.64|824.17|815.07|11
1656326010000|2022-06-27 10:33:30|824.26|815.16|824.28|815.18|824.5|815.4|824.15|815.05|13
1656326020000|2022-06-27 10:33:40|824.23|815.13|824.32|815.22|824.32|815.22|824.23|815.13|3
1656326030000|2022-06-27 10:33:50|824.37|815.27|824.1|815|824.37|815.27|824.1|815|7
1656326040000|2022-06-27 10:34:00|823.75|814.65|823.75|814.65|823.84|814.74|823.75|814.65|5
1656326050000|2022-06-27 10:34:10|823.96|814.86|824.05|814.95|824.09|814.99|823.83|814.73|6
1656326060000|2022-06-27 10:34:20|824.1|815|824.15|815.05|824.25|815.15|824.05|814.95|5
1656326070000|2022-06-27 10:34:30|824.1|815|824.19|815.09|824.29|815.19|824.1|815|5
1656326080000|2022-06-27 10:34:40|824.29|815.19|824.31|815.21|824.43|815.33|824.15|815.05|6
1656326090000|2022-06-27 10:34:50|824.28|815.18|824.13|815.03|824.28|815.18|824.03|814.93|5
1656326100000|2022-06-27 10:35:00|824.14|815.04|824.19|815.09|824.27|815.17|824.12|815.02|7
1656326110000|2022-06-27 10:35:10|824.28|815.18|824.15|815.05|824.31|815.21|824.12|815.02|5
1656326120000|2022-06-27 10:35:20|824.28|815.18|823.98|814.88|824.28|815.18|823.9|814.8|7
1656326130000|2022-06-27 10:35:30|824.13|815.03|824.15|815.05|824.21|815.11|824.13|815.03|3
1656326140000|2022-06-27 10:35:40|824.16|815.06|824.13|815.03|824.16|815.06|824.13|815.03|2
1656326150000|2022-06-27 10:35:50|824.03|814.93|823.05|813.95|824.06|814.96|823.05|813.95|18
1656326160000|2022-06-27 10:36:00|823.01|813.91|822.46|813.36|823.01|813.91|822.46|813.36|8
1656326170000|2022-06-27 10:36:10|822.2|813.1|822.96|813.86|822.96|813.86|822.2|813.1|9
1656326180000|2022-06-27 10:36:20|822.88|813.78|822.88|813.78|822.88|813.78|822.88|813.78|1
1656326190000|2022-06-27 10:36:30|822.7|813.6|822.8|813.7|822.97|813.87|822.7|813.6|9
1656326200000|2022-06-27 10:36:40|822.96|813.86|822.75|813.65|822.99|813.89|822.75|813.65|4
1656326210000|2022-06-27 10:36:50|822.9|813.8|823.38|814.28|823.62|814.52|822.9|813.8|9
1656326220000|2022-06-27 10:37:00|823.39|814.29|823.15|814.05|823.46|814.36|823.15|814.05|5
1656326230000|2022-06-27 10:37:10|823.1|814|823.21|814.11|823.42|814.32|823.1|814|6
1656326240000|2022-06-27 10:37:20|823.24|814.14|823.15|814.05|823.24|814.14|823.15|814.05|3
1656326250000|2022-06-27 10:37:30|823.36|814.26|823.21|814.11|823.36|814.26|823.21|814.11|2
1656326260000|2022-06-27 10:37:40|823.33|814.23|823.21|814.11|823.4|814.3|823.21|814.11|10
1656326270000|2022-06-27 10:37:50|823.36|814.26|823.19|814.09|823.36|814.26|823.19|814.09|5
1656326280000|2022-06-27 10:38:00|823.33|814.23|823.33|814.23|823.38|814.28|823.1|814|10
1656326290000|2022-06-27 10:38:10|823.23|814.13|823.06|813.96|823.34|814.24|823.05|813.95|13
1656326300000|2022-06-27 10:38:20|823.07|813.97|822.95|813.85|823.07|813.97|822.95|813.85|7
1656326310000|2022-06-27 10:38:30|823.01|813.91|822.75|813.65|823.01|813.91|822.75|813.65|12
1656326320000|2022-06-27 10:38:40|822.71|813.61|822.29|813.19|822.71|813.61|822.25|813.15|7
1656326330000|2022-06-27 10:38:50|822.25|813.15|822.95|813.85|822.95|813.85|822.25|813.15|10
1656326340000|2022-06-27 10:39:00|822.93|813.83|822.65|813.55|822.95|813.85|822.65|813.55|3
1656326360000|2022-06-27 10:39:20|822.92|813.82|822.86|813.76|822.92|813.82|822.86|813.76|2
1656326370000|2022-06-27 10:39:30|822.92|813.82|822.94|813.84|822.96|813.86|822.8|813.7|4
1656326380000|2022-06-27 10:39:40|822.92|813.82|822.93|813.83|822.93|813.83|822.91|813.81|8
1656326390000|2022-06-27 10:39:50|822.92|813.82|822.93|813.83|822.93|813.83|822.92|813.82|2
1656326400000|2022-06-27 10:40:00|822.92|813.82|822.94|813.84|822.99|813.89|822.77|813.67|7
1656326410000|2022-06-27 10:40:10|822.95|813.85|822.93|813.83|822.95|813.85|822.93|813.83|5
1656326420000|2022-06-27 10:40:20|822.94|813.84|822.97|813.87|822.97|813.87|822.94|813.84|2
1656326430000|2022-06-27 10:40:30|822.93|813.83|822.84|813.74|822.94|813.84|822.82|813.72|7
1656326440000|2022-06-27 10:40:40|822.75|813.65|822.78|813.68|822.78|813.68|822.73|813.63|3
1656326460000|2022-06-27 10:41:00|822.83|813.73|822.76|813.66|822.86|813.76|822.76|813.66|10
1656326470000|2022-06-27 10:41:10|822.75|813.65|822.84|813.74|822.84|813.74|822.75|813.65|2
1656326480000|2022-06-27 10:41:20|822.75|813.65|822.85|813.75|822.85|813.75|822.66|813.56|5
1656326490000|2022-06-27 10:41:30|822.9|813.8|822.84|813.74|822.9|813.8|822.84|813.74|3
1656326500000|2022-06-27 10:41:40|822.75|813.65|822.15|813.05|822.83|813.73|822.15|813.05|5
1656326510000|2022-06-27 10:41:50|822.41|813.31|822.32|813.22|822.41|813.31|822.21|813.11|8
1656326520000|2022-06-27 10:42:00|822.33|813.23|822.82|813.72|822.82|813.72|822.05|812.95|17
1656326530000|2022-06-27 10:42:10|822.81|813.71|822.34|813.24|822.94|813.84|822.34|813.24|11
1656326540000|2022-06-27 10:42:20|822.44|813.34|822.29|813.19|822.44|813.34|822.28|813.18|5
1656326550000|2022-06-27 10:42:30|822.36|813.26|822.71|813.61|822.85|813.75|822.36|813.26|16
1656326560000|2022-06-27 10:42:40|822.68|813.58|822.9|813.8|822.9|813.8|822.67|813.57|12
1656326570000|2022-06-27 10:42:50|822.94|813.84|822.76|813.66|822.94|813.84|822.76|813.66|7
1656326580000|2022-06-27 10:43:00|822.85|813.75|822.82|813.72|822.85|813.75|822.73|813.63|5
1656326590000|2022-06-27 10:43:10|822.85|813.75|822.88|813.78|822.88|813.78|822.85|813.75|2
1656326600000|2022-06-27 10:43:20|822.78|813.68|822.95|813.85|822.95|813.85|822.65|813.55|3
1656326610000|2022-06-27 10:43:30|822.85|813.75|822.78|813.68|822.96|813.86|822.77|813.67|14
1656326620000|2022-06-27 10:43:40|822.7|813.6|823.15|814.05|823.15|814.05|822.7|813.6|6
1656326630000|2022-06-27 10:43:50|823.1|814|823.2|814.1|823.31|814.21|823.05|813.95|5
1656326640000|2022-06-27 10:44:00|823.18|814.08|822.9|813.8|823.2|814.1|822.9|813.8|9
1656326650000|2022-06-27 10:44:10|822.89|813.79|822.87|813.77|823|813.9|822.83|813.73|10
1656326660000|2022-06-27 10:44:20|822.88|813.78|822.9|813.8|822.98|813.88|822.88|813.78|6
1656326670000|2022-06-27 10:44:30|822.75|813.65|822.97|813.87|823.01|813.91|822.75|813.65|4
1656326680000|2022-06-27 10:44:40|822.9|813.8|822.76|813.66|822.9|813.8|822.76|813.66|8
1656326690000|2022-06-27 10:44:50|822.75|813.65|822.19|813.09|822.75|813.65|822.19|813.09|8
1656326700000|2022-06-27 10:45:00|822.27|813.17|823|813.9|823|813.9|822.27|813.17|7
1656326710000|2022-06-27 10:45:10|823.01|813.91|822.15|813.05|823.02|813.92|822.14|813.04|16
1656326720000|2022-06-27 10:45:20|822.16|813.06|821.91|812.81|822.29|813.19|821.91|812.81|18
1656326730000|2022-06-27 10:45:30|821.41|812.31|822.2|813.1|822.2|813.1|821.21|812.11|25
1656326740000|2022-06-27 10:45:40|822.25|813.15|822.86|813.76|822.86|813.76|822.25|813.15|4
1656326750000|2022-06-27 10:45:50|822.89|813.79|822.21|813.11|822.89|813.79|822.14|813.04|13
1656326760000|2022-06-27 10:46:00|822.37|813.27|822.37|813.27|822.42|813.32|822.37|813.27|3
1656326770000|2022-06-27 10:46:10|822.28|813.18|822.28|813.18|822.29|813.19|822.28|813.18|3
1656326780000|2022-06-27 10:46:20|822.37|813.27|822.7|813.6|822.7|813.6|822.31|813.21|8
1656326820000|2022-06-27 10:47:00|822.95|813.85|822.95|813.85|822.95|813.85|822.95|813.85|1
1656326830000|2022-06-27 10:47:10|823.05|813.95|823.15|814.05|823.15|814.05|823.05|813.95|3
1656326840000|2022-06-27 10:47:20|823.3|814.2|823.93|814.83|823.93|814.83|823.3|814.2|5
1656326850000|2022-06-27 10:47:30|823.94|814.84|823.94|814.84|823.94|814.84|823.94|814.84|1
1656326860000|2022-06-27 10:47:40|823.89|814.79|823.05|813.95|823.89|814.79|823.05|813.95|2
1656326880000|2022-06-27 10:48:00|823.15|814.05|823.15|814.05|823.15|814.05|823.15|814.05|1
1656326900000|2022-06-27 10:48:20|823.2|814.1|823.15|814.05|823.2|814.1|823.15|814.05|2
1656326920000|2022-06-27 10:48:40|823.25|814.15|823.2|814.1|823.25|814.15|823.2|814.1|2
1656326930000|2022-06-27 10:48:50|823.05|813.95|822.55|813.45|823.05|813.95|822.55|813.45|2
1656326940000|2022-06-27 10:49:00|822.05|812.95|822.35|813.25|822.35|813.25|822.05|812.95|6
1656326950000|2022-06-27 10:49:10|822.2|813.1|822.41|813.31|823.02|813.92|822.2|813.1|11
1656326960000|2022-06-27 10:49:20|822.1|813|822.15|813.05|822.15|813.05|822.1|813|4
1656326970000|2022-06-27 10:49:30|822.2|813.1|822.52|813.42|823.05|813.95|822.15|813.05|11
1656326990000|2022-06-27 10:49:50|822.15|813.05|822.15|813.05|822.15|813.05|822.15|813.05|1
1656327000000|2022-06-27 10:50:00|822.1|813|822.15|813.05|822.15|813.05|822.1|813|2
1656327020000|2022-06-27 10:50:20|822.2|813.1|822.55|813.45|822.55|813.45|822.2|813.1|7
1656327030000|2022-06-27 10:50:30|822.65|813.55|823.05|813.95|823.05|813.95|822.65|813.55|2
1656327050000|2022-06-27 10:50:50|822.55|813.45|822.2|813.1|822.55|813.45|822.1|813|4
1656327060000|2022-06-27 10:51:00|822.15|813.05|822.68|813.58|822.7|813.6|822.15|813.05|5
1656327070000|2022-06-27 10:51:10|822.88|813.78|822.51|813.41|822.88|813.78|822.51|813.41|4
1656327080000|2022-06-27 10:51:20|822.15|813.05|822.15|813.05|822.2|813.1|822.15|813.05|3
1656327090000|2022-06-27 10:51:30|822.2|813.1|822.2|813.1|822.25|813.15|822.2|813.1|3
1656327100000|2022-06-27 10:51:40|822.15|813.05|822.2|813.1|822.25|813.15|822.15|813.05|4
1656327110000|2022-06-27 10:51:50|822.25|813.15|822.91|813.81|822.91|813.81|822.25|813.15|4
1656327120000|2022-06-27 10:52:00|822.98|813.88|822.15|813.05|822.98|813.88|822.15|813.05|3
1656327130000|2022-06-27 10:52:10|822.25|813.15|822.25|813.15|822.25|813.15|822.25|813.15|1
1656327140000|2022-06-27 10:52:20|822.2|813.1|822.96|813.86|822.96|813.86|822.2|813.1|5
1656327150000|2022-06-27 10:52:30|822.88|813.78|822.97|813.87|822.99|813.89|822.77|813.67|4
1656327170000|2022-06-27 10:52:50|822.98|813.88|822.7|813.6|823|813.9|822.7|813.6|4
1656327180000|2022-06-27 10:53:00|823.08|813.98|822.92|813.82|823.08|813.98|822.85|813.75|7
1656327190000|2022-06-27 10:53:10|822.91|813.81|822.92|813.82|822.92|813.82|822.91|813.81|2
1656327200000|2022-06-27 10:53:20|822.97|813.87|823.12|814.02|823.23|814.13|822.9|813.8|8
1656327210000|2022-06-27 10:53:30|822.92|813.82|822.96|813.86|823.03|813.93|822.92|813.82|7
1656327220000|2022-06-27 10:53:40|823.02|813.92|823.02|813.92|823.02|813.92|823.02|813.92|1
1656327240000|2022-06-27 10:54:00|823.08|813.98|823.02|813.92|823.08|813.98|823.02|813.92|2
1656327250000|2022-06-27 10:54:10|823.06|813.96|823.05|813.95|823.15|814.05|823.02|813.92|5
1656327260000|2022-06-27 10:54:20|823.28|814.18|823.25|814.15|823.28|814.18|823.1|814|5
1656327270000|2022-06-27 10:54:30|823.3|814.2|823.78|814.68|823.78|814.68|823.3|814.2|5
1656327280000|2022-06-27 10:54:40|823.75|814.65|823.38|814.28|823.75|814.65|823.31|814.21|9
1656327300000|2022-06-27 10:55:00|823.27|814.17|823.34|814.24|823.38|814.28|823.21|814.11|11
1656327310000|2022-06-27 10:55:10|823.26|814.16|823.28|814.18|823.28|814.18|823.26|814.16|2
1656327320000|2022-06-27 10:55:20|823.23|814.13|823.28|814.18|823.28|814.18|823.23|814.13|4
1656327330000|2022-06-27 10:55:30|823.3|814.2|823.6|814.5|823.6|814.5|823.26|814.16|8
1656327340000|2022-06-27 10:55:40|823.65|814.55|823.88|814.78|824|814.9|823.65|814.55|6
1656327350000|2022-06-27 10:55:50|823.83|814.73|823.9|814.8|824.01|814.91|823.83|814.73|4
1656327360000|2022-06-27 10:56:00|823.91|814.81|823.99|814.89|823.99|814.89|823.91|814.81|5
1656327370000|2022-06-27 10:56:10|823.91|814.81|823.89|814.79|823.91|814.81|823.89|814.79|2
1656327380000|2022-06-27 10:56:20|823.85|814.75|823.24|814.14|823.86|814.76|823.22|814.12|13
1656327390000|2022-06-27 10:56:30|823.3|814.2|823.3|814.2|823.3|814.2|823.24|814.14|3
1656327400000|2022-06-27 10:56:40|823.25|814.15|823.25|814.15|823.3|814.2|823.2|814.1|5
1656327410000|2022-06-27 10:56:50|823.26|814.16|823.27|814.17|823.29|814.19|823.26|814.16|4
1656327420000|2022-06-27 10:57:00|823.18|814.08|823.28|814.18|823.33|814.23|823.18|814.08|12
1656327430000|2022-06-27 10:57:10|823.25|814.15|822.91|813.81|823.25|814.15|822.91|813.81|5
1656327440000|2022-06-27 10:57:20|822.96|813.86|823.15|814.05|823.15|814.05|822.9|813.8|9
1656327450000|2022-06-27 10:57:30|823.1|814|823.24|814.14|823.24|814.14|823.1|814|7
1656327460000|2022-06-27 10:57:40|823.14|814.04|822.97|813.87|823.24|814.14|822.97|813.87|4
1656327470000|2022-06-27 10:57:50|822.88|813.78|822.85|813.75|822.88|813.78|822.85|813.75|2
1656327480000|2022-06-27 10:58:00|822.89|813.79|823.1|814|823.15|814.05|822.88|813.78|10
1656327490000|2022-06-27 10:58:10|823.15|814.05|823.28|814.18|823.3|814.2|823.07|813.97|11
1656327500000|2022-06-27 10:58:20|823.35|814.25|823.55|814.45|823.6|814.5|823.35|814.25|10
1656327510000|2022-06-27 10:58:30|823.58|814.48|823.83|814.73|823.98|814.88|823.58|814.48|14
1656327520000|2022-06-27 10:58:40|823.84|814.74|823.56|814.46|823.89|814.79|823.52|814.42|9
1656327530000|2022-06-27 10:58:50|823.52|814.42|823.28|814.18|823.52|814.42|823.24|814.14|15
1656327540000|2022-06-27 10:59:00|823.29|814.19|823.23|814.13|823.39|814.29|823.13|814.03|16
1656327550000|2022-06-27 10:59:10|823.25|814.15|823.3|814.2|823.55|814.45|823.25|814.15|4
1656327560000|2022-06-27 10:59:20|823.25|814.15|823.3|814.2|823.34|814.24|823.25|814.15|10
1656327570000|2022-06-27 10:59:30|823.25|814.15|823.39|814.29|823.49|814.39|823.2|814.1|19
1656327580000|2022-06-27 10:59:40|823.31|814.21|823.29|814.19|823.31|814.21|823.29|814.19|2
1656327590000|2022-06-27 10:59:50|823.3|814.2|823.26|814.16|823.3|814.2|823.26|814.16|3
1656327600000|2022-06-27 11:00:00|823.27|814.17|823.75|814.65|823.96|814.86|823.26|814.16|18
1656327610000|2022-06-27 11:00:10|823.7|814.6|824.23|815.13|824.24|815.14|823.7|814.6|7
1656327620000|2022-06-27 11:00:20|824.15|815.05|824.1|815|824.25|815.15|824.08|814.98|6
1656327630000|2022-06-27 11:00:30|824.3|815.2|824.01|814.91|824.3|815.2|823.99|814.89|7
1656327640000|2022-06-27 11:00:40|824|814.9|823.31|814.21|824|814.9|823.15|814.05|9
1656327650000|2022-06-27 11:00:50|823.4|814.3|823.31|814.21|823.4|814.3|823.31|814.21|10
1656327660000|2022-06-27 11:01:00|823.32|814.22|823.31|814.21|823.44|814.34|823.29|814.19|12
1656327670000|2022-06-27 11:01:10|823.29|814.19|823.37|814.27|823.4|814.3|823.29|814.19|11
1656327680000|2022-06-27 11:01:20|823.29|814.19|823.15|814.05|823.37|814.27|823.15|814.05|14
1656327690000|2022-06-27 11:01:30|823.2|814.1|823.31|814.21|823.51|814.41|823.15|814.05|11
1656327700000|2022-06-27 11:01:40|823.32|814.22|823.34|814.24|823.48|814.38|823.29|814.19|10
1656327710000|2022-06-27 11:01:50|823.27|814.17|822.65|813.55|823.34|814.24|822.65|813.55|18
1656327720000|2022-06-27 11:02:00|822.66|813.56|822.8|813.7|822.83|813.73|822.66|813.56|9
1656327730000|2022-06-27 11:02:10|822.78|813.68|822.97|813.87|823.01|813.91|822.76|813.66|13
1656327740000|2022-06-27 11:02:20|823.02|813.92|822.93|813.83|823.02|813.92|822.7|813.6|7
1656327750000|2022-06-27 11:02:30|822.92|813.82|823.07|813.97|823.07|813.97|822.86|813.76|7
1656327760000|2022-06-27 11:02:40|823.01|813.91|823|813.9|823.01|813.91|822.37|813.27|16
1656327770000|2022-06-27 11:02:50|822.93|813.83|822.92|813.82|822.95|813.85|822.92|813.82|3
1656327780000|2022-06-27 11:03:00|822.75|813.65|823.05|813.95|823.05|813.95|822.75|813.65|5
1656327820000|2022-06-27 11:03:40|822.8|813.7|822.68|813.58|822.96|813.86|822.33|813.23|9
1656327830000|2022-06-27 11:03:50|822.98|813.88|822.98|813.88|822.98|813.88|822.98|813.88|1
1656327840000|2022-06-27 11:04:00|822.85|813.75|822.95|813.85|822.95|813.85|822.75|813.65|4
1656327850000|2022-06-27 11:04:10|822.75|813.65|822.98|813.88|822.98|813.88|822.75|813.65|4
1656327860000|2022-06-27 11:04:20|822.97|813.87|822.21|813.11|822.97|813.87|822.15|813.05|9
1656327870000|2022-06-27 11:04:30|822.24|813.14|822.1|813|822.24|813.14|822.05|812.95|9
1656327880000|2022-06-27 11:04:40|822|812.9|821.44|812.34|822|812.9|821.23|812.13|8
1656327890000|2022-06-27 11:04:50|821.36|812.26|821.91|812.81|821.91|812.81|821.25|812.15|8
1656327900000|2022-06-27 11:05:00|821.8|812.7|821.3|812.2|821.8|812.7|821.15|812.05|12
1656327910000|2022-06-27 11:05:10|821.29|812.19|821.32|812.22|821.32|812.22|821.29|812.19|10
1656327920000|2022-06-27 11:05:20|821.31|812.21|821.31|812.21|821.46|812.36|821.31|812.21|5
1656327930000|2022-06-27 11:05:30|821.36|812.26|821.04|811.94|821.41|812.31|821.01|811.91|9
1656327940000|2022-06-27 11:05:40|821.05|811.95|820.94|811.84|821.05|811.95|820.93|811.83|7
1656327950000|2022-06-27 11:05:50|820.76|811.66|820.6|811.5|821.02|811.92|820.6|811.5|9
1656327960000|2022-06-27 11:06:00|820.2|811.1|820.3|811.2|820.39|811.29|820.2|811.1|7
1656327970000|2022-06-27 11:06:10|820.58|811.48|820.64|811.54|820.64|811.54|820.58|811.48|2
1656327980000|2022-06-27 11:06:20|820.2|811.1|820.2|811.1|820.25|811.15|820.2|811.1|3
1656328000000|2022-06-27 11:06:40|820.25|811.15|820.25|811.15|820.3|811.2|820.25|811.15|5
1656328010000|2022-06-27 11:06:50|820.7|811.6|820.11|811.01|820.7|811.6|820.05|810.95|14
1656328020000|2022-06-27 11:07:00|820.04|810.94|820|810.9|820.04|810.94|820|810.9|2
1656328030000|2022-06-27 11:07:10|820.01|810.91|819.8|810.7|820.01|810.91|819.8|810.7|4
1656328040000|2022-06-27 11:07:20|819.83|810.73|820.02|810.92|820.02|810.92|819.83|810.73|2
1656328060000|2022-06-27 11:07:40|819.99|810.89|819.66|810.56|820.03|810.93|819.4|810.3|12
1656328070000|2022-06-27 11:07:50|819.33|810.23|819.2|810.1|819.5|810.4|819.15|810.05|4
1656328080000|2022-06-27 11:08:00|819.45|810.35|819.3|810.2|819.45|810.35|819.15|810.05|8
1656328090000|2022-06-27 11:08:10|819.53|810.43|820.05|810.95|820.08|810.98|819.25|810.15|10
1656328100000|2022-06-27 11:08:20|820.1|811|820.15|811.05|820.25|811.15|820.1|811|8
1656328110000|2022-06-27 11:08:30|820.05|810.95|820.13|811.03|820.38|811.28|820.05|810.95|7
1656328120000|2022-06-27 11:08:40|820.11|811.01|819.3|810.2|820.11|811.01|819.3|810.2|10
1656328130000|2022-06-27 11:08:50|819.7|810.6|819.69|810.59|819.71|810.61|819.3|810.2|7
1656328140000|2022-06-27 11:09:00|819.3|810.2|819.7|810.6|819.7|810.6|819.3|810.2|4
1656328150000|2022-06-27 11:09:10|819.77|810.67|820.05|810.95|820.05|810.95|819.75|810.65|7
1656328160000|2022-06-27 11:09:20|819.9|810.8|820.05|810.95|820.05|810.95|819.9|810.8|3
1656328170000|2022-06-27 11:09:30|819.99|810.89|820.3|811.2|820.3|811.2|819.9|810.8|3
1656328180000|2022-06-27 11:09:40|820.2|811.1|820.55|811.45|820.87|811.77|820.14|811.04|20
1656328190000|2022-06-27 11:09:50|820.5|811.4|821|811.9|821|811.9|820.5|811.4|7
1656328200000|2022-06-27 11:10:00|821.01|811.91|820.96|811.86|821.01|811.91|820.25|811.15|14
1656328210000|2022-06-27 11:10:10|820.7|811.6|820.7|811.6|820.75|811.65|820.7|811.6|5
1656328220000|2022-06-27 11:10:20|820.75|811.65|820.75|811.65|820.75|811.65|820.75|811.65|1
1656328230000|2022-06-27 11:10:30|820.9|811.8|821.05|811.95|821.05|811.95|820.75|811.65|5
1656328240000|2022-06-27 11:10:40|821.03|811.93|821.63|812.53|821.63|812.53|821.03|811.93|12
1656328250000|2022-06-27 11:10:50|821.72|812.62|821.82|812.72|821.82|812.72|821.15|812.05|13
1656328260000|2022-06-27 11:11:00|821.72|812.62|821.78|812.68|821.82|812.72|821.55|812.45|8
1656328270000|2022-06-27 11:11:10|821.8|812.7|821.65|812.55|821.88|812.78|821.65|812.55|7
1656328280000|2022-06-27 11:11:20|821.75|812.65|821.7|812.6|821.8|812.7|821.7|812.6|3
1656328290000|2022-06-27 11:11:30|821.9|812.8|821.77|812.67|821.9|812.8|821.77|812.67|3
1656328300000|2022-06-27 11:11:40|821.78|812.68|821.94|812.84|821.94|812.84|821.78|812.68|5
1656328310000|2022-06-27 11:11:50|821.84|812.74|821.87|812.77|821.92|812.82|821.8|812.7|4
1656328320000|2022-06-27 11:12:00|821.85|812.75|821.93|812.83|821.94|812.84|821.85|812.75|4
1656328340000|2022-06-27 11:12:20|821.8|812.7|821.7|812.6|821.8|812.7|821.7|812.6|2
1656328350000|2022-06-27 11:12:30|821.9|812.8|822.22|813.12|822.25|813.15|821.75|812.65|6
1656328360000|2022-06-27 11:12:40|822.36|813.26|822.37|813.27|822.7|813.6|822.17|813.07|18
1656328370000|2022-06-27 11:12:50|822.1|813|822.15|813.05|822.3|813.2|822.1|813|5
1656328380000|2022-06-27 11:13:00|822.12|813.02|822.15|813.05|822.15|813.05|822|812.9|5
1656328390000|2022-06-27 11:13:10|822.43|813.33|822.55|813.45|822.93|813.83|822.15|813.05|6
1656328400000|2022-06-27 11:13:20|822.6|813.5|822.65|813.55|822.65|813.55|822.6|813.5|2
1656328420000|2022-06-27 11:13:40|822.77|813.67|823.05|813.95|823.05|813.95|822.75|813.65|9
1656328430000|2022-06-27 11:13:50|823.1|814|823.2|814.1|823.27|814.17|823.05|813.95|13
1656328440000|2022-06-27 11:14:00|823.25|814.15|823.15|814.05|823.64|814.54|823.15|814.05|12
1656328450000|2022-06-27 11:14:10|823.49|814.39|823.44|814.34|823.49|814.39|823.4|814.3|5
1656328460000|2022-06-27 11:14:20|823.37|814.27|823.42|814.32|823.42|814.32|823.35|814.25|4
1656328470000|2022-06-27 11:14:30|823.4|814.3|823.22|814.12|823.4|814.3|823.15|814.05|8
1656328480000|2022-06-27 11:14:40|823.15|814.05|822.56|813.46|823.16|814.06|822.56|813.46|7
1656328490000|2022-06-27 11:14:50|822.63|813.53|822.56|813.46|822.63|813.53|822.56|813.46|2
1656328500000|2022-06-27 11:15:00|822.2|813.1|822.66|813.56|822.94|813.84|822.2|813.1|10
1656328510000|2022-06-27 11:15:10|822.67|813.57|822.2|813.1|822.67|813.57|822.2|813.1|8
1656328520000|2022-06-27 11:15:20|822.25|813.15|822.25|813.15|822.36|813.26|822.25|813.15|4
1656328530000|2022-06-27 11:15:30|822.72|813.62|823.1|814|823.1|814|822.72|813.62|8
1656328540000|2022-06-27 11:15:40|823.07|813.97|823.35|814.25|823.35|814.25|823.07|813.97|4
1656328550000|2022-06-27 11:15:50|823.2|814.1|823.1|814|823.35|814.25|823.1|814|7
1656328560000|2022-06-27 11:16:00|823.11|814.01|823.1|814|823.14|814.04|823.01|813.91|7
1656328570000|2022-06-27 11:16:10|823.11|814.01|823.1|814|823.11|814.01|823.1|814|2
1656328580000|2022-06-27 11:16:20|823.14|814.04|823.15|814.05|823.15|814.05|822.95|813.85|8
1656328590000|2022-06-27 11:16:30|822.95|813.85|822.93|813.83|823.1|814|822.9|813.8|7
1656328600000|2022-06-27 11:16:40|822.9|813.8|822.75|813.65|822.9|813.8|822.75|813.65|2
1656328620000|2022-06-27 11:17:00|822.78|813.68|822.78|813.68|822.9|813.8|822.75|813.65|5
1656328630000|2022-06-27 11:17:10|822.7|813.6|822.39|813.29|822.76|813.66|822.37|813.27|10
1656328640000|2022-06-27 11:17:20|822.38|813.28|821.96|812.86|822.43|813.33|821.96|812.86|6
1656328660000|2022-06-27 11:17:40|822.01|812.91|822.01|812.91|822.01|812.91|822.01|812.91|1
1656328670000|2022-06-27 11:17:50|822.03|812.93|821.44|812.34|822.03|812.93|821.25|812.15|8
1656328680000|2022-06-27 11:18:00|821.42|812.32|821.8|812.7|821.8|812.7|821.2|812.1|11
1656328690000|2022-06-27 11:18:10|821.89|812.79|821.5|812.4|821.9|812.8|821.5|812.4|11
1656328700000|2022-06-27 11:18:20|821.37|812.27|821.96|812.86|821.96|812.86|821.29|812.19|18
1656328710000|2022-06-27 11:18:30|821.65|812.55|821.78|812.68|821.82|812.72|821.65|812.55|3
1656328720000|2022-06-27 11:18:40|821.77|812.67|821.29|812.19|821.9|812.8|821.29|812.19|7
1656328730000|2022-06-27 11:18:50|821.3|812.2|821.43|812.33|821.43|812.33|821.24|812.14|7
1656328740000|2022-06-27 11:19:00|821.24|812.14|821.04|811.94|821.24|812.14|821.04|811.94|7
1656328750000|2022-06-27 11:19:10|821.14|812.04|821.15|812.05|821.23|812.13|820.85|811.75|9
1656328760000|2022-06-27 11:19:20|821.14|812.04|821.2|812.1|821.3|812.2|821.14|812.04|10
1656328770000|2022-06-27 11:19:30|821.25|812.15|821.29|812.19|821.3|812.2|821.2|812.1|6
1656328780000|2022-06-27 11:19:40|821.25|812.15|821.29|812.19|821.41|812.31|821.25|812.15|8
1656328810000|2022-06-27 11:20:10|821.41|812.31|821.41|812.31|821.41|812.31|821.41|812.31|1
1656328820000|2022-06-27 11:20:20|821.38|812.28|820.15|811.05|821.41|812.31|820.15|811.05|18
1656328830000|2022-06-27 11:20:30|820.05|810.95|820.05|810.95|820.05|810.95|820.05|810.95|1
1656328840000|2022-06-27 11:20:40|819.8|810.7|819.8|810.7|819.8|810.7|819.8|810.7|1
1656328880000|2022-06-27 11:21:20|819.55|810.45|819.55|810.45|819.55|810.45|819.55|810.45|1
1656328900000|2022-06-27 11:21:40|819.05|809.95|818.55|809.45|819.05|809.95|818.55|809.45|2
1656328910000|2022-06-27 11:21:50|818.45|809.35|818.2|809.1|818.55|809.45|818.2|809.1|4
1656328920000|2022-06-27 11:22:00|818.25|809.15|817.85|808.75|818.25|809.15|817.85|808.75|4
1656328930000|2022-06-27 11:22:10|817.95|808.85|817.8|808.7|817.95|808.85|817.8|808.7|2
1656328940000|2022-06-27 11:22:20|817.55|808.45|817.25|808.15|817.55|808.45|817.15|808.05|3
1656328950000|2022-06-27 11:22:30|817.2|808.1|817.25|808.15|817.25|808.15|817.2|808.1|2
1656328960000|2022-06-27 11:22:40|817.3|808.2|817.65|808.55|817.65|808.55|817.3|808.2|4
1656328970000|2022-06-27 11:22:50|817.7|808.6|817.75|808.65|817.75|808.65|817.7|808.6|4
1656328980000|2022-06-27 11:23:00|817.85|808.75|818.2|809.1|818.35|809.25|817.85|808.75|9
1656328990000|2022-06-27 11:23:10|818.05|808.95|817.9|808.8|818.05|808.95|817.9|808.8|2
1656329000000|2022-06-27 11:23:20|817.7|808.6|817.2|808.1|817.7|808.6|817.15|808.05|4
1656329010000|2022-06-27 11:23:30|817.35|808.25|817.7|808.6|817.7|808.6|817.35|808.25|3
1656329020000|2022-06-27 11:23:40|817.65|808.55|817.7|808.6|817.7|808.6|817.65|808.55|2
1656329030000|2022-06-27 11:23:50|817.75|808.65|817.75|808.65|817.75|808.65|817.75|808.65|1
1656329040000|2022-06-27 11:24:00|817.7|808.6|817.7|808.6|817.7|808.6|817.7|808.6|1
1656329050000|2022-06-27 11:24:10|817.75|808.65|817.75|808.65|817.8|808.7|817.7|808.6|4
1656329070000|2022-06-27 11:24:30|817.8|808.7|817.8|808.7|817.8|808.7|817.8|808.7|1
1656329080000|2022-06-27 11:24:40|817.85|808.75|817.85|808.75|817.9|808.8|817.85|808.75|3
1656329090000|2022-06-27 11:24:50|817.8|808.7|817.8|808.7|817.8|808.7|817.8|808.7|1
1656329100000|2022-06-27 11:25:00|817.75|808.65|817.75|808.65|817.75|808.65|817.75|808.65|1
1656329110000|2022-06-27 11:25:10|817.55|808.45|817.55|808.45|817.55|808.45|817.55|808.45|1
1656329120000|2022-06-27 11:25:20|817.05|807.95|816.75|807.65|817.05|807.95|816.75|807.65|2
1656329140000|2022-06-27 11:25:40|816.7|807.6|816.7|807.6|816.7|807.6|816.65|807.55|3
1656329150000|2022-06-27 11:25:50|816.96|807.86|816.83|807.73|816.96|807.86|816.7|807.6|11
1656329160000|2022-06-27 11:26:00|816.82|807.72|815.97|806.87|816.82|807.72|815.8|806.7|14
1656329170000|2022-06-27 11:26:10|815.98|806.88|815.97|806.87|815.99|806.89|815.88|806.78|10
1656329180000|2022-06-27 11:26:20|815.95|806.85|816.72|807.62|816.72|807.62|815.94|806.84|12
1656329190000|2022-06-27 11:26:30|816.92|807.82|816.65|807.55|816.92|807.82|816.65|807.55|4
1656329200000|2022-06-27 11:26:40|816.7|807.6|817|807.9|817|807.9|816.7|807.6|4
1656329210000|2022-06-27 11:26:50|816.96|807.86|816.88|807.78|817.05|807.95|816.75|807.65|9
1656329220000|2022-06-27 11:27:00|817.03|807.93|817.05|807.95|817.05|807.95|816.93|807.83|5
1656329230000|2022-06-27 11:27:10|817|807.9|817.08|807.98|817.09|807.99|816.93|807.83|7
1656329240000|2022-06-27 11:27:20|817.1|808|816.91|807.81|817.1|808|816.39|807.29|18
1656329250000|2022-06-27 11:27:30|816.9|807.8|816.44|807.34|816.9|807.8|816.44|807.34|10
1656329260000|2022-06-27 11:27:40|816.3|807.2|816.92|807.82|816.92|807.82|816.3|807.2|8
1656329270000|2022-06-27 11:27:50|816.5|807.4|816.22|807.12|816.5|807.4|816.22|807.12|13
1656329280000|2022-06-27 11:28:00|816.43|807.33|816.66|807.56|816.81|807.71|816.22|807.12|17
1656329290000|2022-06-27 11:28:10|816.8|807.7|816.7|807.6|816.8|807.7|816.7|807.6|2
1656329300000|2022-06-27 11:28:20|816.65|807.55|816.6|807.5|816.65|807.55|816.6|807.5|2
1656329320000|2022-06-27 11:28:40|816.7|807.6|816.6|807.5|816.7|807.6|816.6|807.5|3
1656329330000|2022-06-27 11:28:50|816.79|807.69|816.95|807.85|816.95|807.85|816.79|807.69|6
1656329340000|2022-06-27 11:29:00|816.8|807.7|816.72|807.62|816.89|807.79|816.71|807.61|9
1656329350000|2022-06-27 11:29:10|816.7|807.6|816.78|807.68|816.88|807.78|816.4|807.3|10
1656329360000|2022-06-27 11:29:20|816.86|807.76|816.65|807.55|816.86|807.76|816.59|807.49|16
1656329370000|2022-06-27 11:29:30|816.66|807.56|816.26|807.16|816.66|807.56|816.21|807.11|11
1656329380000|2022-06-27 11:29:40|816.31|807.21|816.31|807.21|816.38|807.28|816.23|807.13|12
1656329390000|2022-06-27 11:29:50|816.24|807.14|816.25|807.15|816.29|807.19|816.24|807.14|3
1656329400000|2022-06-27 11:30:00|816.29|807.19|816.29|807.19|816.42|807.32|816.28|807.18|14
1656329410000|2022-06-27 11:30:10|816.26|807.16|816.32|807.22|816.52|807.42|816.26|807.16|12
1656329420000|2022-06-27 11:30:20|816.26|807.16|816.65|807.55|816.9|807.8|816.2|807.1|6
1656329430000|2022-06-27 11:30:30|816.78|807.68|816.31|807.21|816.78|807.68|816.26|807.16|5
1656329440000|2022-06-27 11:30:40|816.33|807.23|816.92|807.82|816.92|807.82|816.33|807.23|6
1656329450000|2022-06-27 11:30:50|816.87|807.77|816.87|807.77|816.87|807.77|816.86|807.76|5
1656329460000|2022-06-27 11:31:00|816.71|807.61|816.87|807.77|816.87|807.77|816.71|807.61|2
1656329470000|2022-06-27 11:31:10|816.6|807.5|816.92|807.82|816.93|807.83|816.6|807.5|5
1656329480000|2022-06-27 11:31:20|816.88|807.78|816.97|807.87|816.97|807.87|816.72|807.62|10
1656329490000|2022-06-27 11:31:30|816.85|807.75|816.89|807.79|816.9|807.8|816.75|807.65|6
1656329500000|2022-06-27 11:31:40|816.96|807.86|816.97|807.87|816.97|807.87|816.95|807.85|7
1656329510000|2022-06-27 11:31:50|816.95|807.85|816.95|807.85|816.96|807.86|816.87|807.77|6
1656329520000|2022-06-27 11:32:00|816.83|807.73|816.95|807.85|816.95|807.85|816.83|807.73|5
1656329530000|2022-06-27 11:32:10|816.93|807.83|816.4|807.3|816.93|807.83|816.36|807.26|11
1656329540000|2022-06-27 11:32:20|816.27|807.17|816.17|807.07|816.37|807.27|815.9|806.8|7
1656329550000|2022-06-27 11:32:30|816.15|807.05|815.94|806.84|816.15|807.05|815.92|806.82|9
1656329560000|2022-06-27 11:32:40|815.95|806.85|814.15|805.05|815.95|806.85|814.15|805.05|18
1656329570000|2022-06-27 11:32:50|814.14|805.04|814.11|805.01|814.42|805.32|814.05|804.95|18
1656329580000|2022-06-27 11:33:00|814.12|805.02|814.4|805.3|814.4|805.3|814.11|805.01|7
1656329590000|2022-06-27 11:33:10|814.2|805.1|814.35|805.25|814.35|805.25|814.2|805.1|3
1656329600000|2022-06-27 11:33:20|814.31|805.21|814.2|805.1|814.31|805.21|814.09|804.99|11
1656329610000|2022-06-27 11:33:30|814.3|805.2|814.25|805.15|814.3|805.2|814.25|805.15|2
1656329620000|2022-06-27 11:33:40|814.1|805|814.1|805|814.1|805|814.1|805|1
1656329630000|2022-06-27 11:33:50|814.15|805.05|814.3|805.2|814.3|805.2|814.15|805.05|2
1656329650000|2022-06-27 11:34:10|814.29|805.19|814.6|805.5|814.65|805.55|814.15|805.05|11
1656329660000|2022-06-27 11:34:20|814.55|805.45|814.84|805.74|814.96|805.86|814.55|805.45|7
1656329690000|2022-06-27 11:34:50|814.91|805.81|814.86|805.76|814.92|805.82|814.65|805.55|6
1656329710000|2022-06-27 11:35:10|814.75|805.65|814.94|805.84|814.94|805.84|814.75|805.65|6
1656329720000|2022-06-27 11:35:20|814.79|805.69|814.94|805.84|814.94|805.84|814.79|805.69|2
1656329740000|2022-06-27 11:35:40|814.7|805.6|815.05|805.95|815.05|805.95|814.7|805.6|3
1656329750000|2022-06-27 11:35:50|814.98|805.88|815.05|805.95|815.05|805.95|814.98|805.88|2
1656329760000|2022-06-27 11:36:00|814.98|805.88|815.78|806.68|815.78|806.68|814.93|805.83|13
1656329770000|2022-06-27 11:36:10|815.77|806.67|815.73|806.63|815.77|806.67|815.33|806.23|6
1656329780000|2022-06-27 11:36:20|815.69|806.59|815.87|806.77|815.87|806.77|815.69|806.59|4
1656329790000|2022-06-27 11:36:30|815.96|806.86|815.88|806.78|815.96|806.86|815.87|806.77|13
1656329800000|2022-06-27 11:36:40|815.82|806.72|816.44|807.34|816.51|807.41|815.62|806.52|20
1656329810000|2022-06-27 11:36:50|816.56|807.46|815.92|806.82|816.67|807.57|815.77|806.67|12
1656329820000|2022-06-27 11:37:00|815.75|806.65|815.77|806.67|815.77|806.67|815.69|806.59|4
1656329830000|2022-06-27 11:37:10|815.73|806.63|815.69|806.59|815.9|806.8|815.65|806.55|13
1656329840000|2022-06-27 11:37:20|815.83|806.73|815.86|806.76|815.86|806.76|815.83|806.73|3
1656329850000|2022-06-27 11:37:30|815.87|806.77|815.88|806.78|815.89|806.79|815.87|806.77|4
1656329860000|2022-06-27 11:37:40|815.89|806.79|815.12|806.02|815.9|806.8|815.05|805.95|14
1656329870000|2022-06-27 11:37:50|815.11|806.01|815.43|806.33|815.7|806.6|815.04|805.94|21
1656329880000|2022-06-27 11:38:00|815.7|806.6|815.81|806.71|815.95|806.85|815.7|806.6|8
1656329910000|2022-06-27 11:38:30|815.66|806.56|815.87|806.77|815.87|806.77|815.66|806.56|3
1656329920000|2022-06-27 11:38:40|815.76|806.66|815.39|806.29|815.87|806.77|815.35|806.25|6
1656329930000|2022-06-27 11:38:50|815.34|806.24|815.79|806.69|815.79|806.69|815.05|805.95|8
1656329940000|2022-06-27 11:39:00|815.68|806.58|815.38|806.28|815.73|806.63|815.34|806.24|6
1656329950000|2022-06-27 11:39:10|815.34|806.24|815.64|806.54|815.64|806.54|815.2|806.1|11
1656329960000|2022-06-27 11:39:20|815.74|806.64|815.7|806.6|815.74|806.64|815.6|806.5|6
1656329970000|2022-06-27 11:39:30|815.77|806.67|815.77|806.67|815.77|806.67|815.77|806.67|1
1656329980000|2022-06-27 11:39:40|815.69|806.59|815.85|806.75|815.85|806.75|815.4|806.3|5
1656329990000|2022-06-27 11:39:50|815.75|806.65|815.84|806.74|815.85|806.75|815.75|806.65|3
1656330000000|2022-06-27 11:40:00|815.75|806.65|815.82|806.72|815.84|806.74|815.75|806.65|4
1656330010000|2022-06-27 11:40:10|815.76|806.66|815.82|806.72|815.82|806.72|815.7|806.6|3
1656330030000|2022-06-27 11:40:30|815.71|806.61|815.82|806.72|815.82|806.72|815.71|806.61|2
1656330040000|2022-06-27 11:40:40|815.85|806.75|815.85|806.75|815.85|806.75|815.85|806.75|1
1656330050000|2022-06-27 11:40:50|815.65|806.55|815.92|806.82|815.92|806.82|815.65|806.55|3
1656330060000|2022-06-27 11:41:00|815.65|806.55|815.92|806.82|815.94|806.84|815.65|806.55|4
1656330080000|2022-06-27 11:41:20|815.91|806.81|815.86|806.76|815.91|806.81|815.86|806.76|2
1656330090000|2022-06-27 11:41:30|815.91|806.81|815.86|806.76|815.91|806.81|815.86|806.76|4
1656330100000|2022-06-27 11:41:40|815.8|806.7|815.87|806.77|815.87|806.77|815.8|806.7|2
1656330110000|2022-06-27 11:41:50|815.85|806.75|815.73|806.63|815.85|806.75|815.28|806.18|14
1656330120000|2022-06-27 11:42:00|815.72|806.62|815.7|806.6|815.89|806.79|815.61|806.51|9
1656330130000|2022-06-27 11:42:10|815.89|806.79|815.89|806.79|815.89|806.79|815.89|806.79|1
1656330140000|2022-06-27 11:42:20|815.9|806.8|815.49|806.39|815.9|806.8|815.49|806.39|6
1656330150000|2022-06-27 11:42:30|815.34|806.24|815.29|806.19|815.4|806.3|815.24|806.14|7
1656330160000|2022-06-27 11:42:40|815.24|806.14|815.29|806.19|815.29|806.19|815.24|806.14|2
1656330170000|2022-06-27 11:42:50|815.3|806.2|815.02|805.92|815.3|806.2|815.02|805.92|5
1656330180000|2022-06-27 11:43:00|815.01|805.91|814.79|805.69|815.01|805.91|814.79|805.69|5
1656330190000|2022-06-27 11:43:10|814.83|805.73|814.75|805.65|814.88|805.78|814.7|805.6|8
1656330200000|2022-06-27 11:43:20|814.85|805.75|815.57|806.47|815.57|806.47|814.85|805.75|11
1656330210000|2022-06-27 11:43:30|815.59|806.49|815.66|806.56|815.68|806.58|815.5|806.4|11
1656330220000|2022-06-27 11:43:40|815.92|806.82|815.87|806.77|815.92|806.82|815.5|806.4|5
1656330230000|2022-06-27 11:43:50|815.71|806.61|815.75|806.65|815.75|806.65|815.7|806.6|3
1656330240000|2022-06-27 11:44:00|815.6|806.5|815.58|806.48|815.6|806.5|815.58|806.48|2
1656330250000|2022-06-27 11:44:10|815.87|806.77|815.87|806.77|815.87|806.77|815.87|806.77|1
1656330260000|2022-06-27 11:44:20|815.75|806.65|815.9|806.8|815.9|806.8|815.75|806.65|6
1656330270000|2022-06-27 11:44:30|815.95|806.85|816.72|807.62|816.72|807.62|815.7|806.6|15
1656330280000|2022-06-27 11:44:40|816.6|807.5|816.89|807.79|816.89|807.79|816.55|807.45|6
1656330290000|2022-06-27 11:44:50|816.88|807.78|816.34|807.24|816.88|807.78|816.34|807.24|7
1656330300000|2022-06-27 11:45:00|816.31|807.21|816.65|807.55|816.65|807.55|816.05|806.95|14
1656330310000|2022-06-27 11:45:10|816.64|807.54|816.7|807.6|816.7|807.6|816.55|807.45|7
1656330320000|2022-06-27 11:45:20|816.61|807.51|816.5|807.4|816.62|807.52|816.5|807.4|3
1656330330000|2022-06-27 11:45:30|816.05|806.95|816.05|806.95|816.05|806.95|816.05|806.95|1
1656330340000|2022-06-27 11:45:40|815.9|806.8|815.75|806.65|815.9|806.8|815.75|806.65|2
1656330350000|2022-06-27 11:45:50|815.55|806.45|815.55|806.45|815.55|806.45|815.55|806.45|1
1656330360000|2022-06-27 11:46:00|815.45|806.35|815.45|806.35|815.45|806.35|815.45|806.35|1
1656330380000|2022-06-27 11:46:20|815.05|805.95|815.2|806.1|815.2|806.1|815.05|805.95|3
1656330390000|2022-06-27 11:46:30|815.45|806.35|815.91|806.81|815.91|806.81|815.45|806.35|3
1656330400000|2022-06-27 11:46:40|815.9|806.8|815.87|806.77|815.9|806.8|815.7|806.6|7
1656330410000|2022-06-27 11:46:50|815.81|806.71|815.65|806.55|815.93|806.83|815.65|806.55|5
1656330420000|2022-06-27 11:47:00|815.75|806.65|815.75|806.65|815.88|806.78|815.7|806.6|8
1656330430000|2022-06-27 11:47:10|815.7|806.6|816.79|807.69|816.79|807.69|815.7|806.6|17
1656330440000|2022-06-27 11:47:20|816.78|807.68|816.18|807.08|816.78|807.68|816.18|807.08|5
1656330450000|2022-06-27 11:47:30|816.17|807.07|816.3|807.2|816.3|807.2|816.16|807.06|5
1656330460000|2022-06-27 11:47:40|816.36|807.26|816.37|807.27|816.37|807.27|816.27|807.17|4
1656330470000|2022-06-27 11:47:50|816.31|807.21|816.3|807.2|816.31|807.21|816.3|807.2|4
1656330480000|2022-06-27 11:48:00|816.31|807.21|816.21|807.11|816.31|807.21|816.2|807.1|4
1656330490000|2022-06-27 11:48:10|816.31|807.21|815.52|806.42|816.31|807.21|815.52|806.42|11
1656330500000|2022-06-27 11:48:20|815.53|806.43|815.9|806.8|816.05|806.95|815.5|806.4|11
1656330510000|2022-06-27 11:48:30|815.85|806.75|815.9|806.8|815.9|806.8|815.82|806.72|3
1656330520000|2022-06-27 11:48:40|815.79|806.69|815.55|806.45|815.9|806.8|815.55|806.45|9
1656330530000|2022-06-27 11:48:50|815.05|805.95|815.2|806.1|815.34|806.24|815.05|805.95|5
1656330540000|2022-06-27 11:49:00|815.01|805.91|815.24|806.14|815.24|806.14|815.01|805.91|3
1656330550000|2022-06-27 11:49:10|815.25|806.15|815.34|806.24|815.37|806.27|815.19|806.09|6
1656330560000|2022-06-27 11:49:20|815.3|806.2|815.3|806.2|815.3|806.2|815.3|806.2|1
1656330570000|2022-06-27 11:49:30|815.1|806|815.1|806|815.1|806|815.1|806|1
1656330580000|2022-06-27 11:49:40|815.05|805.95|815.05|805.95|815.05|805.95|815.05|805.95|1
1656330590000|2022-06-27 11:49:50|815.1|806|815.81|806.71|815.87|806.77|815.1|806|11
1656330600000|2022-06-27 11:50:00|815.67|806.57|815.37|806.27|815.81|806.71|815.32|806.22|8
1656330610000|2022-06-27 11:50:10|815.21|806.11|815.09|805.99|815.22|806.12|815.08|805.98|8
1656330620000|2022-06-27 11:50:20|815.19|806.09|815.05|805.95|815.19|806.09|814.98|805.88|4
1656330630000|2022-06-27 11:50:30|815.12|806.02|815.21|806.11|815.21|806.11|815.12|806.02|2
1656330640000|2022-06-27 11:50:40|815.22|806.12|814.91|805.81|815.22|806.12|814.15|805.05|16
1656330650000|2022-06-27 11:50:50|814.86|805.76|815.05|805.95|815.05|805.95|814.86|805.76|2
1656330660000|2022-06-27 11:51:00|814.92|805.82|814.92|805.82|814.92|805.82|814.7|805.6|4
1656330670000|2022-06-27 11:51:10|814.66|805.56|814.32|805.22|814.78|805.68|814.31|805.21|12
1656330680000|2022-06-27 11:51:20|814.63|805.53|814.31|805.21|814.65|805.55|814.3|805.2|7
1656330690000|2022-06-27 11:51:30|814.16|805.06|814.18|805.08|814.32|805.22|814.16|805.06|7
1656330700000|2022-06-27 11:51:40|814.31|805.21|814.08|804.98|814.32|805.22|814.08|804.98|6
1656330710000|2022-06-27 11:51:50|814.06|804.96|814.15|805.05|814.15|805.05|813.94|804.84|4
1656330720000|2022-06-27 11:52:00|814.1|805|814.75|805.65|814.75|805.65|814.1|805|11
1656330730000|2022-06-27 11:52:10|814.74|805.64|814.65|805.55|814.74|805.64|814.64|805.54|12
1656330740000|2022-06-27 11:52:20|814.64|805.54|814.76|805.66|814.76|805.66|814.64|805.54|13
1656330750000|2022-06-27 11:52:30|814.87|805.77|814.65|805.55|815.03|805.93|814.65|805.55|11
1656330760000|2022-06-27 11:52:40|814.98|805.88|814.93|805.83|814.98|805.88|814.85|805.75|7
1656330780000|2022-06-27 11:53:00|814.91|805.81|814.93|805.83|814.93|805.83|814.83|805.73|6
1656330790000|2022-06-27 11:53:10|814.85|805.75|814.93|805.83|814.93|805.83|814.85|805.75|3
1656330800000|2022-06-27 11:53:20|814.75|805.65|814.7|805.6|814.75|805.65|814.7|805.6|2
1656330810000|2022-06-27 11:53:30|814.75|805.65|814.7|805.6|814.75|805.65|814.7|805.6|2
1656330820000|2022-06-27 11:53:40|814.65|805.55|814.84|805.74|814.84|805.74|814.65|805.55|2
1656330830000|2022-06-27 11:53:50|814.55|805.45|814.94|805.84|814.94|805.84|814.55|805.45|5
1656330840000|2022-06-27 11:54:00|814.85|805.75|814.94|805.84|814.94|805.84|814.85|805.75|4
1656330850000|2022-06-27 11:54:10|814.85|805.75|814.55|805.45|814.85|805.75|814.55|805.45|4
1656330860000|2022-06-27 11:54:20|814.69|805.59|814.82|805.72|814.82|805.72|814.69|805.59|2
1656330870000|2022-06-27 11:54:30|814.85|805.75|814.74|805.64|814.85|805.75|814.74|805.64|3
1656330880000|2022-06-27 11:54:40|814.71|805.61|813.93|804.83|814.71|805.61|813.55|804.45|28
1656330890000|2022-06-27 11:54:50|813.88|804.78|813.65|804.55|813.97|804.87|813.6|804.5|8
1656330900000|2022-06-27 11:55:00|813.6|804.5|813.75|804.65|813.9|804.8|813.6|804.5|3
1656330910000|2022-06-27 11:55:10|814.05|804.95|814.15|805.05|814.15|805.05|813.8|804.7|11
1656330920000|2022-06-27 11:55:20|814.05|804.95|813.9|804.8|814.2|805.1|813.9|804.8|3
1656330930000|2022-06-27 11:55:30|814|804.9|813.98|804.88|814.08|804.98|813.96|804.86|5
1656330940000|2022-06-27 11:55:40|813.7|804.6|813.98|804.88|814.03|804.93|813.65|804.55|7
1656330960000|2022-06-27 11:56:00|813.68|804.58|813.98|804.88|813.98|804.88|813.65|804.55|3
1656330970000|2022-06-27 11:56:10|813.68|804.58|813.65|804.55|813.7|804.6|813.65|804.55|3
1656330980000|2022-06-27 11:56:20|813.7|804.6|813.36|804.26|813.7|804.6|813.36|804.26|13
1656330990000|2022-06-27 11:56:30|813.21|804.11|813.1|804|813.21|804.11|813.04|803.94|8
1656331000000|2022-06-27 11:56:40|813.05|803.95|813.31|804.21|813.31|804.21|812.89|803.79|20
1656331010000|2022-06-27 11:56:50|813.32|804.22|813.71|804.61|813.71|804.61|813.3|804.2|19
1656331020000|2022-06-27 11:57:00|813.61|804.51|813.92|804.82|813.92|804.82|813.61|804.51|6
1656331030000|2022-06-27 11:57:10|813.78|804.68|813.92|804.82|813.92|804.82|813.52|804.42|8
1656331040000|2022-06-27 11:57:20|813.65|804.55|813.87|804.77|813.87|804.77|813.65|804.55|2
1656331050000|2022-06-27 11:57:30|813.75|804.65|813.87|804.77|813.87|804.77|813.75|804.65|2
1656331060000|2022-06-27 11:57:40|813.76|804.66|813.36|804.26|813.76|804.66|813.36|804.26|6
1656331070000|2022-06-27 11:57:50|813.37|804.27|813.52|804.42|813.52|804.42|813.3|804.2|12
1656331080000|2022-06-27 11:58:00|813.53|804.43|813.61|804.51|813.61|804.51|813.51|804.41|10
1656331090000|2022-06-27 11:58:10|813.58|804.48|813.54|804.44|813.61|804.51|813.53|804.43|10
1656331100000|2022-06-27 11:58:20|813.55|804.45|813.55|804.45|813.55|804.45|813.55|804.45|1
1656331110000|2022-06-27 11:58:30|813.59|804.49|813.59|804.49|813.59|804.49|813.59|804.49|1
1656331140000|2022-06-27 11:59:00|813.57|804.47|813.62|804.52|813.62|804.52|813.52|804.42|14
1656331150000|2022-06-27 11:59:10|813.63|804.53|813.63|804.53|813.63|804.53|813.6|804.5|3
1656331160000|2022-06-27 11:59:20|813.62|804.52|813.64|804.54|813.64|804.54|813.62|804.52|3
1656331170000|2022-06-27 11:59:30|813.65|804.55|813.65|804.55|813.72|804.62|813.65|804.55|3
1656331180000|2022-06-27 11:59:40|813.86|804.76|813.86|804.76|813.86|804.76|813.86|804.76|1
1656331190000|2022-06-27 11:59:50|813.93|804.83|813.94|804.84|813.94|804.84|813.82|804.72|4
1656331200000|2022-06-27 12:00:00|813.93|804.83|814.28|805.18|814.28|805.18|813.7|804.6|10
1656331210000|2022-06-27 12:00:10|814.31|805.21|813.95|804.85|814.63|805.53|813.7|804.6|9
1656331220000|2022-06-27 12:00:20|813.8|804.7|814.2|805.1|814.2|805.1|813.8|804.7|8
1656331230000|2022-06-27 12:00:30|814.18|805.08|814.55|805.45|814.55|805.45|814.05|804.95|8
1656331240000|2022-06-27 12:00:40|814.76|805.66|814.71|805.61|814.81|805.71|814.71|805.61|7
1656331250000|2022-06-27 12:00:50|814.43|805.33|814.18|805.08|814.43|805.33|814.05|804.95|7
1656331260000|2022-06-27 12:01:00|814.31|805.21|813.97|804.87|814.31|805.21|813.97|804.87|3
1656331270000|2022-06-27 12:01:10|814.16|805.06|814.76|805.66|814.76|805.66|814.16|805.06|8
1656331280000|2022-06-27 12:01:20|814.71|805.61|815.05|805.95|815.05|805.95|814.5|805.4|11
1656331290000|2022-06-27 12:01:30|815.06|805.96|814.95|805.85|815.06|805.96|814.82|805.72|10
1656331300000|2022-06-27 12:01:40|814.93|805.83|815.05|805.95|815.05|805.95|814.65|805.55|8
1656331310000|2022-06-27 12:01:50|814.75|805.65|814.86|805.76|814.86|805.76|814.68|805.58|6
1656331320000|2022-06-27 12:02:00|814.79|805.69|814.87|805.77|814.88|805.78|814.79|805.69|7
1656331330000|2022-06-27 12:02:10|814.88|805.78|815.03|805.93|815.33|806.23|814.8|805.7|13
1656331340000|2022-06-27 12:02:20|815.08|805.98|815.19|806.09|815.35|806.25|815.05|805.95|6
1656331350000|2022-06-27 12:02:30|815.27|806.17|815.37|806.27|815.37|806.27|815.27|806.17|2
1656331360000|2022-06-27 12:02:40|815.13|806.03|814.75|805.65|815.27|806.17|814.75|805.65|9
1656331370000|2022-06-27 12:02:50|815.05|805.95|815.7|806.6|815.79|806.69|815|805.9|7
1656331380000|2022-06-27 12:03:00|815.5|806.4|815.16|806.06|815.5|806.4|815.05|805.95|6
1656331390000|2022-06-27 12:03:10|815.17|806.07|815.29|806.19|815.3|806.2|815.11|806.01|7
1656331400000|2022-06-27 12:03:20|815.19|806.09|815.62|806.52|815.62|806.52|815.15|806.05|7
1656331410000|2022-06-27 12:03:30|815.47|806.37|815.75|806.65|815.81|806.71|815.24|806.14|6
1656331420000|2022-06-27 12:03:40|815.57|806.47|815.61|806.51|815.7|806.6|815.08|805.98|16
1656331430000|2022-06-27 12:03:50|815.56|806.46|815.73|806.63|815.86|806.76|815.56|806.46|9
1656331440000|2022-06-27 12:04:00|815.67|806.57|815.71|806.61|815.73|806.63|815.6|806.5|12
1656331450000|2022-06-27 12:04:10|815.61|806.51|815.67|806.57|815.67|806.57|815.61|806.51|4
1656331470000|2022-06-27 12:04:30|815.66|806.56|815.66|806.56|815.66|806.56|815.66|806.56|1
1656331480000|2022-06-27 12:04:40|815.6|806.5|815.59|806.49|815.6|806.5|815.52|806.42|7
1656331490000|2022-06-27 12:04:50|815.49|806.39|815.39|806.29|815.49|806.39|815.36|806.26|6
1656331500000|2022-06-27 12:05:00|815.32|806.22|815.88|806.78|816.05|806.95|815.32|806.22|14
1656331510000|2022-06-27 12:05:10|815.93|806.83|815.65|806.55|815.93|806.83|815.65|806.55|3
1656331520000|2022-06-27 12:05:20|815.6|806.5|815.96|806.86|816.06|806.96|815.6|806.5|6
1656331530000|2022-06-27 12:05:30|815.97|806.87|815.92|806.82|815.97|806.87|815.92|806.82|3
1656331540000|2022-06-27 12:05:40|815.89|806.79|815.03|805.93|815.89|806.79|815.02|805.92|19
1656331550000|2022-06-27 12:05:50|815.07|805.97|815.27|806.17|815.27|806.17|815.05|805.95|9
1656331560000|2022-06-27 12:06:00|815.1|806|814.96|805.86|815.12|806.02|814.95|805.85|11
1656331570000|2022-06-27 12:06:10|814.8|805.7|814.32|805.22|814.94|805.84|813.97|804.87|23
1656331580000|2022-06-27 12:06:20|814.31|805.21|814.34|805.24|814.86|805.76|814.12|805.02|20
1656331590000|2022-06-27 12:06:30|814.25|805.15|815.05|805.95|815.57|806.47|814.2|805.1|27
1656331600000|2022-06-27 12:06:40|814.6|805.5|815.86|806.76|815.86|806.76|814.6|805.5|17
1656331610000|2022-06-27 12:06:50|815.82|806.72|815.82|806.72|815.86|806.76|815.82|806.72|3
1656331620000|2022-06-27 12:07:00|815.8|806.7|816.7|807.6|816.85|807.75|815.8|806.7|17
1656331630000|2022-06-27 12:07:10|816.68|807.58|816.97|807.87|817.13|808.03|816.68|807.58|11
1656331640000|2022-06-27 12:07:20|816.96|807.86|816.85|807.75|816.96|807.86|816.75|807.65|9
1656331650000|2022-06-27 12:07:30|816.92|807.82|817.74|808.64|817.74|808.64|816.85|807.75|26
1656331660000|2022-06-27 12:07:40|817.71|808.61|818.05|808.95|818.05|808.95|817.64|808.54|8
1656331670000|2022-06-27 12:07:50|818|808.9|817.11|808.01|818|808.9|817.11|808.01|12
1656331680000|2022-06-27 12:08:00|817.1|808|817.16|808.06|817.28|808.18|816.9|807.8|17
1656331690000|2022-06-27 12:08:10|817.05|807.95|817.3|808.2|817.3|808.2|817.05|807.95|3
1656331700000|2022-06-27 12:08:20|817.24|808.14|817.75|808.65|817.75|808.65|817.19|808.09|18
1656331710000|2022-06-27 12:08:30|817.7|808.6|817.25|808.15|817.87|808.77|817.15|808.05|12
1656331720000|2022-06-27 12:08:40|817.26|808.16|817.32|808.22|817.32|808.22|817.26|808.16|2
1656331730000|2022-06-27 12:08:50|816.95|807.85|817.09|807.99|817.22|808.12|816.95|807.85|4
1656331740000|2022-06-27 12:09:00|817.22|808.12|817.81|808.71|817.81|808.71|817.08|807.98|17
1656331750000|2022-06-27 12:09:10|817.89|808.79|817.83|808.73|817.92|808.82|817.55|808.45|10
1656331760000|2022-06-27 12:09:20|817.88|808.78|817.93|808.83|817.93|808.83|817.83|808.73|3
1656331770000|2022-06-27 12:09:30|817.72|808.62|817.93|808.83|817.93|808.83|817.72|808.62|3
1656331780000|2022-06-27 12:09:40|817.92|808.82|817.77|808.67|817.92|808.82|817.77|808.67|5
1656331790000|2022-06-27 12:09:50|817.75|808.65|817.74|808.64|817.77|808.67|817.64|808.54|4
1656331800000|2022-06-27 12:10:00|817.41|808.31|817.72|808.62|817.85|808.75|817.4|808.3|9
1656331810000|2022-06-27 12:10:10|817.64|808.54|817.4|808.3|817.94|808.84|817.39|808.29|9
1656331820000|2022-06-27 12:10:20|817.15|808.05|817.72|808.62|817.88|808.78|817.15|808.05|11
1656331830000|2022-06-27 12:10:30|817.88|808.78|817.77|808.67|817.88|808.78|817.77|808.67|2
1656331840000|2022-06-27 12:10:40|817.68|808.58|817.94|808.84|817.94|808.84|817.68|808.58|8
1656331860000|2022-06-27 12:11:00|817.71|808.61|817.94|808.84|817.94|808.84|817.7|808.6|4
1656331870000|2022-06-27 12:11:10|817.47|808.37|817.37|808.27|817.47|808.37|817.05|807.95|9
1656331880000|2022-06-27 12:11:20|817.36|808.26|817.73|808.63|817.73|808.63|816.95|807.85|19
1656331890000|2022-06-27 12:11:30|817.74|808.64|817.21|808.11|817.74|808.64|817.21|808.11|16
1656331900000|2022-06-27 12:11:40|817.26|808.16|817.06|807.96|817.26|808.16|817.01|807.91|7
1656331910000|2022-06-27 12:11:50|817.14|808.04|815.75|806.65|817.31|808.21|815.75|806.65|18
1656331920000|2022-06-27 12:12:00|815.77|806.67|815.15|806.05|815.98|806.88|815.14|806.04|13
1656331930000|2022-06-27 12:12:10|815.17|806.07|814.7|805.6|815.17|806.07|814.6|805.5|6
1656331940000|2022-06-27 12:12:20|814.65|805.55|815.05|805.95|815.05|805.95|814.65|805.55|8
1656331950000|2022-06-27 12:12:30|815|805.9|814.8|805.7|815|805.9|814.8|805.7|4
1656331960000|2022-06-27 12:12:40|814.7|805.6|815.05|805.95|815.05|805.95|814.65|805.55|7
1656331970000|2022-06-27 12:12:50|814.85|805.75|815.05|805.95|815.05|805.95|814.75|805.65|4
1656331980000|2022-06-27 12:13:00|815|805.9|815.25|806.15|815.25|806.15|815|805.9|9
1656331990000|2022-06-27 12:13:10|815.05|805.95|815.3|806.2|815.3|806.2|815.05|805.95|4
1656332000000|2022-06-27 12:13:20|815.15|806.05|815.81|806.71|815.89|806.79|815.15|806.05|10
1656332010000|2022-06-27 12:13:30|815.8|806.7|815.6|806.5|815.85|806.75|815.1|806|11
1656332020000|2022-06-27 12:13:40|815.55|806.45|816.3|807.2|816.3|807.2|815.55|806.45|10
1656332030000|2022-06-27 12:13:50|816.16|807.06|816.1|807|816.31|807.21|816.1|807|3
1656332040000|2022-06-27 12:14:00|816.12|807.02|816.33|807.23|816.35|807.25|816.12|807.02|9
1656332050000|2022-06-27 12:14:10|816.3|807.2|815.75|806.65|816.3|807.2|815.75|806.65|8
1656332070000|2022-06-27 12:14:30|815.9|806.8|815.94|806.84|815.96|806.86|815.86|806.76|4
1656332080000|2022-06-27 12:14:40|815.96|806.86|815.75|806.65|815.97|806.87|815.65|806.55|16
1656332090000|2022-06-27 12:14:50|815.8|806.7|816.74|807.64|816.74|807.64|815.7|806.6|16
1656332100000|2022-06-27 12:15:00|816.75|807.65|816.37|807.27|816.79|807.69|816.37|807.27|10
1656332110000|2022-06-27 12:15:10|816.28|807.18|816.85|807.75|816.94|807.84|816.23|807.13|9
1656332120000|2022-06-27 12:15:20|816.7|807.6|816.94|807.84|816.94|807.84|816.7|807.6|4
1656332130000|2022-06-27 12:15:30|816.6|807.5|816.6|807.5|816.7|807.6|816.6|807.5|7
1656332140000|2022-06-27 12:15:40|816.78|807.68|816.78|807.68|816.78|807.68|816.77|807.67|3
1656332150000|2022-06-27 12:15:50|816.73|807.63|816.87|807.77|816.88|807.78|816.65|807.55|10
1656332160000|2022-06-27 12:16:00|816.82|807.72|816.79|807.69|816.82|807.72|816.15|807.05|8
1656332170000|2022-06-27 12:16:10|816.8|807.7|816.06|806.96|816.92|807.82|816.06|806.96|17
1656332180000|2022-06-27 12:16:20|815.71|806.61|816.05|806.95|816.05|806.95|815.1|806|26
1656332190000|2022-06-27 12:16:30|815.55|806.45|815.4|806.3|815.55|806.45|815.25|806.15|8
1656332200000|2022-06-27 12:16:40|815.15|806.05|815.45|806.35|815.94|806.84|815.15|806.05|18
1656332210000|2022-06-27 12:16:50|815.1|806|815.21|806.11|815.3|806.2|814.95|805.85|8
1656332220000|2022-06-27 12:17:00|815.16|806.06|815.65|806.55|815.69|806.59|815.16|806.06|24
1656332230000|2022-06-27 12:17:10|815.4|806.3|814.99|805.89|815.84|806.74|814.99|805.89|19
1656332240000|2022-06-27 12:17:20|815.11|806.01|814.9|805.8|815.11|806.01|814.85|805.75|18
1656332250000|2022-06-27 12:17:30|814.91|805.81|814.6|805.5|814.91|805.81|814.6|805.5|12
1656332260000|2022-06-27 12:17:40|814.7|805.6|814.65|805.55|814.7|805.6|814.65|805.55|2
1656332270000|2022-06-27 12:17:50|814.7|805.6|814.65|805.55|814.7|805.6|814.65|805.55|2
1656332290000|2022-06-27 12:18:10|814.5|805.4|815.05|805.95|815.2|806.1|814.5|805.4|14
1656332300000|2022-06-27 12:18:20|815.15|806.05|815.25|806.15|815.25|806.15|815.15|806.05|2
1656332310000|2022-06-27 12:18:30|815.2|806.1|815.2|806.1|815.2|806.1|815.2|806.1|1
1656332320000|2022-06-27 12:18:40|814.9|805.8|814.6|805.5|814.9|805.8|814.34|805.24|16
1656332330000|2022-06-27 12:18:50|814.52|805.42|814.88|805.78|814.88|805.78|814.13|805.03|12
1656332340000|2022-06-27 12:19:00|814.83|805.73|814.2|805.1|814.83|805.73|814.15|805.05|4
1656332350000|2022-06-27 12:19:10|814.48|805.38|814.51|805.41|814.58|805.48|814.48|805.38|4
1656332360000|2022-06-27 12:19:20|814.59|805.49|814.25|805.15|814.78|805.68|814.25|805.15|13
1656332370000|2022-06-27 12:19:30|814.29|805.19|814.25|805.15|814.29|805.19|814.25|805.15|2
1656332380000|2022-06-27 12:19:40|814.05|804.95|814.4|805.3|814.4|805.3|814.05|804.95|7
1656332390000|2022-06-27 12:19:50|814.3|805.2|814.05|804.95|814.3|805.2|814.04|804.94|5
1656332400000|2022-06-27 12:20:00|814.08|804.98|814.05|804.95|814.1|805|813.85|804.75|4
1656332410000|2022-06-27 12:20:10|814|804.9|813.8|804.7|814|804.9|813.8|804.7|2
1656332420000|2022-06-27 12:20:20|813.9|804.8|813.9|804.8|813.9|804.8|813.9|804.8|1
1656332430000|2022-06-27 12:20:30|813.75|804.65|813.16|804.06|813.75|804.65|813.16|804.06|10
1656332440000|2022-06-27 12:20:40|813.2|804.1|812.9|803.8|813.2|804.1|812.7|803.6|15
1656332450000|2022-06-27 12:20:50|812.68|803.58|810.8|801.7|812.68|803.58|810.8|801.7|16
1656332460000|2022-06-27 12:21:00|810.85|801.75|811.6|802.5|812.05|802.95|810.85|801.75|18
1656332470000|2022-06-27 12:21:10|811.55|802.45|811.55|802.45|811.55|802.45|811.55|802.45|1
1656332480000|2022-06-27 12:21:20|811.6|802.5|812.05|802.95|812.61|803.51|811.6|802.5|18
1656332490000|2022-06-27 12:21:30|812.03|802.93|812.55|803.45|812.6|803.5|812.03|802.93|12
1656332500000|2022-06-27 12:21:40|812.6|803.5|814|804.9|814.08|804.98|812.6|803.5|17
1656332520000|2022-06-27 12:22:00|814.05|804.95|814.05|804.95|814.05|804.95|813.7|804.6|3
1656332530000|2022-06-27 12:22:10|813.65|804.55|813.65|804.55|813.65|804.55|813.65|804.55|1
1656332550000|2022-06-27 12:22:30|813.97|804.87|813.97|804.87|814.02|804.92|813.97|804.87|3
1656332560000|2022-06-27 12:22:40|813.72|804.62|813.74|804.64|814.05|804.95|813.7|804.6|19
1656332570000|2022-06-27 12:22:50|813.72|804.62|813.74|804.64|813.75|804.65|813.72|804.62|4
1656332580000|2022-06-27 12:23:00|813.77|804.67|813.74|804.64|813.77|804.67|813.74|804.64|2
1656332590000|2022-06-27 12:23:10|813.75|804.65|813.75|804.65|813.75|804.65|813.75|804.65|1
1656332600000|2022-06-27 12:23:20|813.74|804.64|813.79|804.69|813.79|804.69|813.74|804.64|3
1656332610000|2022-06-27 12:23:30|813.84|804.74|813.84|804.74|813.84|804.74|813.84|804.74|1
1656332620000|2022-06-27 12:23:40|813.85|804.75|813.8|804.7|813.85|804.75|813.8|804.7|5
1656332630000|2022-06-27 12:23:50|813.84|804.74|813.74|804.64|813.84|804.74|813.74|804.64|4
1656332640000|2022-06-27 12:24:00|813.75|804.65|813.74|804.64|813.75|804.65|813.74|804.64|2
1656332650000|2022-06-27 12:24:10|813.76|804.66|813.76|804.66|813.76|804.66|813.74|804.64|4
1656332660000|2022-06-27 12:24:20|813.8|804.7|813.95|804.85|813.95|804.85|813.73|804.63|7
1656332670000|2022-06-27 12:24:30|813.97|804.87|813.97|804.87|813.97|804.87|813.97|804.87|1
1656332680000|2022-06-27 12:24:40|813.92|804.82|813.92|804.82|813.92|804.82|813.92|804.82|1
1656332690000|2022-06-27 12:24:50|813.85|804.75|813.9|804.8|813.93|804.83|813.8|804.7|6
1656332700000|2022-06-27 12:25:00|813.97|804.87|813.35|804.25|813.97|804.87|813.23|804.13|11
1656332710000|2022-06-27 12:25:10|813.4|804.3|813.4|804.3|813.4|804.3|813.21|804.11|9
1656332720000|2022-06-27 12:25:20|813.22|804.12|813.84|804.74|813.88|804.78|813.22|804.12|8
1656332730000|2022-06-27 12:25:30|813.67|804.57|813.13|804.03|813.67|804.57|813.11|804.01|11
1656332740000|2022-06-27 12:25:40|813.12|804.02|813.11|804.01|813.13|804.03|812.88|803.78|12
1656332750000|2022-06-27 12:25:50|813.09|803.99|813.15|804.05|813.15|804.05|813.06|803.96|8
1656332760000|2022-06-27 12:26:00|813.05|803.95|813.05|803.95|813.3|804.2|813.05|803.95|5
1656332770000|2022-06-27 12:26:10|813.29|804.19|813.29|804.19|813.29|804.19|813.05|803.95|5
1656332780000|2022-06-27 12:26:20|813.09|803.99|813.1|804|813.29|804.19|813.09|803.99|6
1656332790000|2022-06-27 12:26:30|813.15|804.05|813.69|804.59|813.69|804.59|813.15|804.05|9
1656332800000|2022-06-27 12:26:40|813.7|804.6|813.78|804.68|813.78|804.68|813.65|804.55|4
1656332810000|2022-06-27 12:26:50|813.56|804.46|813.78|804.68|813.78|804.68|813.56|804.46|2
1656332830000|2022-06-27 12:27:10|813.82|804.72|813.78|804.68|813.83|804.73|813.74|804.64|6
1656332840000|2022-06-27 12:27:20|813.67|804.57|813.8|804.7|813.96|804.86|813.29|804.19|13
1656332850000|2022-06-27 12:27:30|813.9|804.8|814.66|805.56|814.7|805.6|813.9|804.8|19
1656332860000|2022-06-27 12:27:40|814.64|805.54|814.76|805.66|814.85|805.75|814.59|805.49|7
1656332870000|2022-06-27 12:27:50|814.78|805.68|814.74|805.64|814.78|805.68|814.74|805.64|11
1656332880000|2022-06-27 12:28:00|814.76|805.66|813.93|804.83|814.8|805.7|813.93|804.83|17
1656332890000|2022-06-27 12:28:10|813.94|804.84|813.91|804.81|813.94|804.84|813.91|804.81|4
1656332900000|2022-06-27 12:28:20|813.81|804.71|813.91|804.81|813.91|804.81|813.81|804.71|4
1656332910000|2022-06-27 12:28:30|813.38|804.28|813.59|804.49|813.59|804.49|813.32|804.22|8
1656332920000|2022-06-27 12:28:40|813.3|804.2|812.7|803.6|813.3|804.2|812.64|803.54|7
1656332930000|2022-06-27 12:28:50|812.83|803.73|812.96|803.86|812.96|803.86|812.78|803.68|6
1656332950000|2022-06-27 12:29:10|812.94|803.84|813.1|804|813.22|804.12|812.91|803.81|17
1656332960000|2022-06-27 12:29:20|813.11|804.01|812.98|803.88|813.11|804.01|812.9|803.8|10
1656332970000|2022-06-27 12:29:30|812.99|803.89|812.99|803.89|813.16|804.06|812.99|803.89|11
1656332980000|2022-06-27 12:29:40|812.85|803.75|812.69|803.59|813.02|803.92|812.69|803.59|11
1656332990000|2022-06-27 12:29:50|812.63|803.53|812.17|803.07|812.63|803.53|812.17|803.07|15
1656333000000|2022-06-27 12:30:00|812.23|803.13|812.65|803.55|812.73|803.63|812.22|803.12|14
1656333010000|2022-06-27 12:30:10|812.77|803.67|812.25|803.15|812.78|803.68|812.15|803.05|12
1656333020000|2022-06-27 12:30:20|812.26|803.16|812.11|803.01|812.27|803.17|812.1|803|10
1656333030000|2022-06-27 12:30:30|812.08|802.98|811.13|802.03|812.08|802.98|811.12|802.02|22
1656333040000|2022-06-27 12:30:40|811.09|801.99|810.57|801.47|811.12|802.02|810.32|801.22|18
1656333050000|2022-06-27 12:30:50|811.07|801.97|811.01|801.91|811.11|802.01|810.9|801.8|19
1656333060000|2022-06-27 12:31:00|811.15|802.05|811.3|802.2|811.3|802.2|811.15|802.05|3
1656333070000|2022-06-27 12:31:10|811.11|802.01|811.11|802.01|811.3|802.2|811.11|802.01|9
1656333080000|2022-06-27 12:31:20|811.3|802.2|811.74|802.64|811.74|802.64|811.21|802.11|16
1656333090000|2022-06-27 12:31:30|811.47|802.37|811.65|802.55|811.91|802.81|811.47|802.37|5
1656333100000|2022-06-27 12:31:40|811.95|802.85|812.93|803.83|812.93|803.83|811.65|802.55|21
1656333110000|2022-06-27 12:31:50|812.95|803.85|812.71|803.61|812.96|803.86|812.68|803.58|10
1656333120000|2022-06-27 12:32:00|812.73|803.63|812.82|803.72|812.98|803.88|812.73|803.63|12
1656333130000|2022-06-27 12:32:10|812.83|803.73|812.65|803.55|812.95|803.85|812.65|803.55|8
1656333140000|2022-06-27 12:32:20|812.66|803.56|812.33|803.23|812.66|803.56|812.21|803.11|12
1656333150000|2022-06-27 12:32:30|812.34|803.24|812.15|803.05|812.4|803.3|812.14|803.04|7
1656333160000|2022-06-27 12:32:40|812.05|802.95|812.51|803.41|812.53|803.43|812.05|802.95|12
1656333170000|2022-06-27 12:32:50|812.54|803.44|812.15|803.05|812.54|803.44|812.13|803.03|4
1656333180000|2022-06-27 12:33:00|812.43|803.33|812.25|803.15|812.45|803.35|812.25|803.15|3
1656333190000|2022-06-27 12:33:10|812.2|803.1|812.67|803.57|812.67|803.57|812.15|803.05|8
1656333200000|2022-06-27 12:33:20|812.69|803.59|812.96|803.86|812.96|803.86|812.69|803.59|2
1656333210000|2022-06-27 12:33:30|812.87|803.77|812.94|803.84|812.96|803.86|812.87|803.77|8
1656333220000|2022-06-27 12:33:40|812.96|803.86|812.96|803.86|813.03|803.93|812.89|803.79|7
1656333230000|2022-06-27 12:33:50|812.98|803.88|813.12|804.02|813.14|804.04|812.88|803.78|8
1656333240000|2022-06-27 12:34:00|813.13|804.03|813.15|804.05|813.35|804.25|813.05|803.95|12
1656333250000|2022-06-27 12:34:10|813.25|804.15|813.11|804.01|813.37|804.27|813.05|803.95|9
1656333260000|2022-06-27 12:34:20|813.13|804.03|812.99|803.89|813.13|804.03|812.98|803.88|5
1656333270000|2022-06-27 12:34:30|813.02|803.92|812.83|803.73|813.02|803.92|812.83|803.73|10
1656333280000|2022-06-27 12:34:40|813.01|803.91|813.04|803.94|813.04|803.94|813.01|803.91|2
1656333290000|2022-06-27 12:34:50|813.03|803.93|812.8|803.7|813.03|803.93|812.8|803.7|4
1656333300000|2022-06-27 12:35:00|812.82|803.72|812.8|803.7|812.85|803.75|812.8|803.7|4
1656333310000|2022-06-27 12:35:10|812.91|803.81|812.7|803.6|812.91|803.81|812.7|803.6|11
1656333320000|2022-06-27 12:35:20|812.8|803.7|813.52|804.42|813.6|804.5|812.75|803.65|16
1656333330000|2022-06-27 12:35:30|813.56|804.46|813.79|804.69|813.79|804.69|813.56|804.46|9
1656333340000|2022-06-27 12:35:40|813.3|804.2|813.35|804.25|813.4|804.3|813.11|804.01|20
1656333360000|2022-06-27 12:36:00|813.2|804.1|812.37|803.27|813.3|804.2|812.37|803.27|12
1656333370000|2022-06-27 12:36:10|812.29|803.19|812.87|803.77|813.03|803.93|812.25|803.15|6
1656333380000|2022-06-27 12:36:20|812.77|803.67|812.59|803.49|812.88|803.78|812.59|803.49|3
1656333390000|2022-06-27 12:36:30|812.6|803.5|812.65|803.55|812.97|803.87|812.6|803.5|9
1656333400000|2022-06-27 12:36:40|812.75|803.65|812.83|803.73|812.83|803.73|812.65|803.55|6
1656333410000|2022-06-27 12:36:50|812.96|803.86|813.05|803.95|813.05|803.95|812.8|803.7|9
1656333420000|2022-06-27 12:37:00|813.1|804|813.28|804.18|813.28|804.18|813.1|804|3
1656333430000|2022-06-27 12:37:10|813.1|804|813.1|804|813.1|804|813.1|804|1
1656333440000|2022-06-27 12:37:20|813.22|804.12|813.3|804.2|813.3|804.2|812.95|803.85|7
1656333450000|2022-06-27 12:37:30|813.15|804.05|813.7|804.6|813.7|804.6|813.15|804.05|5
1656333460000|2022-06-27 12:37:40|813.79|804.69|813.82|804.72|813.82|804.72|813.6|804.5|10
1656333470000|2022-06-27 12:37:50|813.93|804.83|813.92|804.82|813.93|804.83|813.82|804.72|4
1656333480000|2022-06-27 12:38:00|813.81|804.71|813.6|804.5|813.88|804.78|813.6|804.5|6
1656333490000|2022-06-27 12:38:10|813.85|804.75|813.6|804.5|813.85|804.75|813.6|804.5|2
1656333500000|2022-06-27 12:38:20|813.91|804.81|813.91|804.81|813.91|804.81|813.91|804.81|1
1656333510000|2022-06-27 12:38:30|813.6|804.5|813.6|804.5|813.6|804.5|813.55|804.45|3
1656333520000|2022-06-27 12:38:40|813.93|804.83|813.85|804.75|813.93|804.83|813.85|804.75|2
1656333530000|2022-06-27 12:38:50|813.93|804.83|813.93|804.83|813.93|804.83|813.77|804.67|3
1656333540000|2022-06-27 12:39:00|813.77|804.67|813.93|804.83|813.93|804.83|813.6|804.5|3
1656333550000|2022-06-27 12:39:10|813.86|804.76|813.95|804.85|813.95|804.85|813.86|804.76|5
1656333560000|2022-06-27 12:39:20|813.91|804.81|813.43|804.33|813.92|804.82|813.24|804.14|6
1656333570000|2022-06-27 12:39:30|813.3|804.2|813.88|804.78|813.91|804.81|813.3|804.2|7
1656333580000|2022-06-27 12:39:40|813.95|804.85|813.95|804.85|813.95|804.85|813.83|804.73|3
1656333600000|2022-06-27 12:40:00|813.88|804.78|813.75|804.65|813.88|804.78|813.75|804.65|4
1656333610000|2022-06-27 12:40:10|813.96|804.86|814.65|805.55|814.7|805.6|813.65|804.55|15
1656333620000|2022-06-27 12:40:20|814.6|805.5|814.77|805.67|814.9|805.8|814.44|805.34|12
1656333630000|2022-06-27 12:40:30|814.31|805.21|813.98|804.88|814.34|805.24|813.9|804.8|16
1656333640000|2022-06-27 12:40:40|813.97|804.87|813.88|804.78|814|804.9|813.88|804.78|5
1656333650000|2022-06-27 12:40:50|813.85|804.75|812.54|803.44|813.85|804.75|812.35|803.25|17
1656333660000|2022-06-27 12:41:00|812.55|803.45|811.98|802.88|812.65|803.55|811.85|802.75|14
1656333670000|2022-06-27 12:41:10|812.05|802.95|812.25|803.15|812.25|803.15|812|802.9|6
1656333680000|2022-06-27 12:41:20|812.35|803.25|812.05|802.95|812.93|803.83|812.05|802.95|14
1656333690000|2022-06-27 12:41:30|812.5|803.4|812.05|802.95|812.5|803.4|812.05|802.95|2
1656333700000|2022-06-27 12:41:40|812.5|803.4|812.94|803.84|812.94|803.84|812.4|803.3|7
1656333710000|2022-06-27 12:41:50|812.55|803.45|812.6|803.5|812.6|803.5|812.55|803.45|5
1656333720000|2022-06-27 12:42:00|812.94|803.84|813.05|803.95|813.1|804|812.7|803.6|11
1656333730000|2022-06-27 12:42:10|813.61|804.51|813.5|804.4|813.7|804.6|813.37|804.27|14
1656333740000|2022-06-27 12:42:20|813.55|804.45|813.94|804.84|814.2|805.1|813.55|804.45|7
1656333750000|2022-06-27 12:42:30|813.96|804.86|813.83|804.73|813.96|804.86|813.83|804.73|5
1656333760000|2022-06-27 12:42:40|813.94|804.84|813.5|804.4|813.94|804.84|813.5|804.4|5
1656333770000|2022-06-27 12:42:50|813.6|804.5|813.91|804.81|813.91|804.81|813.6|804.5|2
1656333780000|2022-06-27 12:43:00|813.65|804.55|814.05|804.95|814.05|804.95|813.65|804.55|3
1656333790000|2022-06-27 12:43:10|813.65|804.55|813.65|804.55|813.65|804.55|813.65|804.55|1
1656333800000|2022-06-27 12:43:20|813.83|804.73|813.83|804.73|813.83|804.73|813.83|804.73|1
1656333810000|2022-06-27 12:43:30|813.97|804.87|813.95|804.85|813.97|804.87|813.83|804.73|3
1656333820000|2022-06-27 12:43:40|813.75|804.65|813.95|804.85|813.95|804.85|813.75|804.65|2
1656333830000|2022-06-27 12:43:50|813.8|804.7|813.8|804.7|813.8|804.7|813.8|804.7|1
1656333840000|2022-06-27 12:44:00|813.84|804.74|813.38|804.28|813.9|804.8|813.13|804.03|18
1656333850000|2022-06-27 12:44:10|813.05|803.95|813.38|804.28|813.38|804.28|813.05|803.95|2
1656333860000|2022-06-27 12:44:20|813.05|803.95|813.01|803.91|813.15|804.05|813.01|803.91|4
1656333870000|2022-06-27 12:44:30|812.83|803.73|812.87|803.77|812.95|803.85|812.83|803.73|5
1656333880000|2022-06-27 12:44:40|812.88|803.78|812.34|803.24|812.88|803.78|812.05|802.95|14
1656333890000|2022-06-27 12:44:50|812.35|803.25|812.12|803.02|812.35|803.25|812.02|802.92|21
1656333900000|2022-06-27 12:45:00|812.14|803.04|812.05|802.95|812.19|803.09|812.05|802.95|4
1656333910000|2022-06-27 12:45:10|812.15|803.05|812.65|803.55|812.8|803.7|812.13|803.03|5
1656333920000|2022-06-27 12:45:20|812.79|803.69|812.37|803.27|812.79|803.69|812.36|803.26|4
1656333930000|2022-06-27 12:45:30|812.32|803.22|812.08|802.98|812.32|803.22|812.08|802.98|2
1656333940000|2022-06-27 12:45:40|812.07|802.97|810.97|801.87|812.18|803.08|810.81|801.71|21
1656333950000|2022-06-27 12:45:50|811.03|801.93|811.38|802.28|811.38|802.28|810.95|801.85|9
1656333960000|2022-06-27 12:46:00|811.2|802.1|811.3|802.2|811.3|802.2|811.2|802.1|2
1656333970000|2022-06-27 12:46:10|811.2|802.1|811.15|802.05|811.38|802.28|811.05|801.95|6
1656333980000|2022-06-27 12:46:20|811.16|802.06|811.05|801.95|811.3|802.2|810.85|801.75|18
1656334000000|2022-06-27 12:46:40|811.1|802|811.05|801.95|811.53|802.43|811|801.9|13
1656334010000|2022-06-27 12:46:50|810.9|801.8|811.7|802.6|811.7|802.6|810.9|801.8|16
1656334020000|2022-06-27 12:47:00|811.71|802.61|811.75|802.65|811.75|802.65|811.62|802.52|8
1656334040000|2022-06-27 12:47:20|811.64|802.54|811.55|802.45|811.81|802.71|811.55|802.45|8
1656334050000|2022-06-27 12:47:30|811.5|802.4|811.81|802.71|811.91|802.81|811.5|802.4|9
1656334060000|2022-06-27 12:47:40|811.91|802.81|811.91|802.81|811.91|802.81|811.81|802.71|3
1656334070000|2022-06-27 12:47:50|811.73|802.63|811.5|802.4|811.81|802.71|811.5|802.4|3
1656334080000|2022-06-27 12:48:00|811.91|802.81|811.91|802.81|811.91|802.81|811.85|802.75|3
1656334090000|2022-06-27 12:48:10|811.68|802.58|811.65|802.55|811.91|802.81|811.65|802.55|10
1656334100000|2022-06-27 12:48:20|811.55|802.45|811.73|802.63|811.77|802.67|811.14|802.04|16
1656334110000|2022-06-27 12:48:30|811.69|802.59|811.73|802.63|811.73|802.63|811.69|802.59|4
1656334120000|2022-06-27 12:48:40|811.4|802.3|811.77|802.67|811.87|802.77|811.4|802.3|9
1656334130000|2022-06-27 12:48:50|811.87|802.77|811.87|802.77|811.87|802.77|811.87|802.77|1
1656334140000|2022-06-27 12:49:00|811.76|802.66|811.87|802.77|811.87|802.77|811.75|802.65|3
1656334150000|2022-06-27 12:49:10|811.84|802.74|811.94|802.84|811.94|802.84|811.84|802.74|3
1656334160000|2022-06-27 12:49:20|811.92|802.82|811.65|802.55|811.94|802.84|811.64|802.54|6
1656334170000|2022-06-27 12:49:30|811.7|802.6|811.75|802.65|811.75|802.65|811.7|802.6|2
1656334180000|2022-06-27 12:49:40|812|802.9|811.8|802.7|812|802.9|811.8|802.7|2
1656334190000|2022-06-27 12:49:50|812.1|803|812.28|803.18|812.5|803.4|812.02|802.92|9
1656334200000|2022-06-27 12:50:00|812.38|803.28|812.75|803.65|812.75|803.65|812.15|803.05|11
1656334210000|2022-06-27 12:50:10|812.74|803.64|812.71|803.61|812.75|803.65|812.57|803.47|15
1656334220000|2022-06-27 12:50:20|812.7|803.6|812.38|803.28|812.71|803.61|812.33|803.23|8
1656334230000|2022-06-27 12:50:30|812.25|803.15|812.15|803.05|812.25|803.15|812.15|803.05|4
1656334240000|2022-06-27 12:50:40|812.04|802.94|811.41|802.31|812.09|802.99|811.27|802.17|13
1656334250000|2022-06-27 12:50:50|811.43|802.33|811.6|802.5|811.94|802.84|811.25|802.15|9
1656334260000|2022-06-27 12:51:00|811.87|802.77|811.9|802.8|811.9|802.8|811.6|802.5|3
1656334270000|2022-06-27 12:51:10|811.79|802.69|811.89|802.79|811.9|802.8|811.78|802.68|5
1656334280000|2022-06-27 12:51:20|811.81|802.71|811.3|802.2|811.81|802.71|811.25|802.15|11
1656334290000|2022-06-27 12:51:30|811.31|802.21|811.3|802.2|811.33|802.23|811.3|802.2|9
1656334300000|2022-06-27 12:51:40|811.18|802.08|811.73|802.63|811.73|802.63|810.95|801.85|16
1656334310000|2022-06-27 12:51:50|811.72|802.62|811.9|802.8|811.9|802.8|811.71|802.61|13
1656334320000|2022-06-27 12:52:00|811.65|802.55|811.75|802.65|811.75|802.65|811.57|802.47|5
1656334330000|2022-06-27 12:52:10|811.76|802.66|811.76|802.66|811.76|802.66|811.55|802.45|6
1656334340000|2022-06-27 12:52:20|811.74|802.64|811.76|802.66|811.76|802.66|811.65|802.55|3
1656334350000|2022-06-27 12:52:30|811.62|802.52|811.64|802.54|811.69|802.59|810.96|801.86|17
1656334360000|2022-06-27 12:52:40|811.67|802.57|811.67|802.57|811.71|802.61|811.01|801.91|17
1656334370000|2022-06-27 12:52:50|811.41|802.31|810.57|801.47|811.41|802.31|810.57|801.47|9
1656334380000|2022-06-27 12:53:00|810.29|801.19|810.83|801.73|810.83|801.73|810.27|801.17|16
1656334390000|2022-06-27 12:53:10|810.84|801.74|810.94|801.84|810.94|801.84|810.7|801.6|9
1656334400000|2022-06-27 12:53:20|810.83|801.73|810.94|801.84|810.94|801.84|810.37|801.27|15
1656334410000|2022-06-27 12:53:30|810.78|801.68|810.86|801.76|810.87|801.77|810.64|801.54|6
1656334420000|2022-06-27 12:53:40|810.87|801.77|810.8|801.7|810.87|801.77|810.71|801.61|15
1656334430000|2022-06-27 12:53:50|810.84|801.74|810.32|801.22|810.87|801.77|810.28|801.18|11
1656334440000|2022-06-27 12:54:00|810.29|801.19|809.55|800.45|810.34|801.24|809.55|800.45|15
1656334450000|2022-06-27 12:54:10|809.46|800.36|809.23|800.13|809.51|800.41|809.18|800.08|20
1656334460000|2022-06-27 12:54:20|809.28|800.18|809.29|800.19|809.43|800.33|809.15|800.05|14
1656334470000|2022-06-27 12:54:30|809.26|800.16|809.75|800.65|809.96|800.86|809.26|800.16|18
1656334480000|2022-06-27 12:54:40|809.7|800.6|809.88|800.78|809.96|800.86|809.63|800.53|7
1656334490000|2022-06-27 12:54:50|809.83|800.73|809.9|800.8|809.99|800.89|809.39|800.29|16
1656334500000|2022-06-27 12:55:00|809.66|800.56|810.05|800.95|810.05|800.95|809.66|800.56|9
1656334520000|2022-06-27 12:55:20|809.9|800.8|809.83|800.73|809.94|800.84|809.75|800.65|14
1656334530000|2022-06-27 12:55:30|809.85|800.75|809.75|800.65|809.87|800.77|809.7|800.6|8
1656334540000|2022-06-27 12:55:40|809.8|800.7|809.8|800.7|809.8|800.7|809.8|800.7|1
1656334550000|2022-06-27 12:55:50|810.03|800.93|810.03|800.93|810.03|800.93|810.03|800.93|1
1656334560000|2022-06-27 12:56:00|809.98|800.88|809.85|800.75|810.1|801|809.75|800.65|5
1656334570000|2022-06-27 12:56:10|810.02|800.92|809.9|800.8|810.04|800.94|809.88|800.78|7
1656334580000|2022-06-27 12:56:20|809.91|800.81|810.05|800.95|810.07|800.97|809.91|800.81|9
1656334590000|2022-06-27 12:56:30|809.82|800.72|810.05|800.95|810.08|800.98|809.33|800.23|16
1656334610000|2022-06-27 12:56:50|810.07|800.97|809.7|800.6|810.07|800.97|809.7|800.6|4
1656334620000|2022-06-27 12:57:00|809.8|800.7|809.7|800.6|809.8|800.7|809.7|800.6|2
1656334630000|2022-06-27 12:57:10|809.9|800.8|810.17|801.07|810.2|801.1|809.85|800.75|11
1656334640000|2022-06-27 12:57:20|810.24|801.14|810.65|801.55|810.84|801.74|810.24|801.14|15
1656334650000|2022-06-27 12:57:30|810.62|801.52|810.82|801.72|810.94|801.84|810.52|801.42|12
1656334660000|2022-06-27 12:57:40|810.85|801.75|810.82|801.72|810.85|801.75|810.82|801.72|2
1656334670000|2022-06-27 12:57:50|810.85|801.75|810.7|801.6|810.85|801.75|810.7|801.6|5
1656334680000|2022-06-27 12:58:00|810.72|801.62|810.96|801.86|810.96|801.86|810.7|801.6|4
1656334700000|2022-06-27 12:58:20|810.95|801.85|811.04|801.94|811.05|801.95|810.8|801.7|7
1656334710000|2022-06-27 12:58:30|810.8|801.7|810.75|801.65|810.8|801.7|810.75|801.65|2
1656334720000|2022-06-27 12:58:40|810.9|801.8|810.91|801.81|810.91|801.81|810.9|801.8|4
1656334730000|2022-06-27 12:58:50|810.9|801.8|811.55|802.45|811.69|802.59|810.9|801.8|19
1656334740000|2022-06-27 12:59:00|811.56|802.46|811.58|802.48|811.79|802.69|811.47|802.37|9
1656334750000|2022-06-27 12:59:10|811.8|802.7|812.92|803.82|812.92|803.82|811.7|802.6|16
1656334760000|2022-06-27 12:59:20|812.97|803.87|813.63|804.53|813.66|804.56|812.85|803.75|14
1656334770000|2022-06-27 12:59:30|813.65|804.55|814.24|805.14|814.24|805.14|813.65|804.55|15
1656334780000|2022-06-27 12:59:40|814.1|805|814.05|804.95|814.25|805.15|814.05|804.95|5
1656334790000|2022-06-27 12:59:50|814.08|804.98|813.51|804.41|814.1|805|813.51|804.41|13
1656334800000|2022-06-27 13:00:00|813.52|804.42|813.85|804.75|814.09|804.99|813.52|804.42|9
1656334810000|2022-06-27 13:00:10|813.84|804.74|813.32|804.22|813.84|804.74|813.2|804.1|20
1656334820000|2022-06-27 13:00:20|813.33|804.23|813.55|804.45|813.56|804.46|813.33|804.23|12
1656334830000|2022-06-27 13:00:30|813.5|804.4|813.73|804.63|813.82|804.72|813.5|804.4|10
1656334840000|2022-06-27 13:00:40|813.69|804.59|813.71|804.61|813.71|804.61|813.58|804.48|8
1656334850000|2022-06-27 13:00:50|813.72|804.62|813.74|804.64|813.74|804.64|813.67|804.57|14
1656334860000|2022-06-27 13:01:00|813.65|804.55|813.75|804.65|813.75|804.65|813.5|804.4|18
1656334870000|2022-06-27 13:01:10|813.76|804.66|813.86|804.76|813.86|804.76|813.76|804.66|4
1656334880000|2022-06-27 13:01:20|813.81|804.71|813.86|804.76|813.86|804.76|813.81|804.71|2
1656334890000|2022-06-27 13:01:30|813.76|804.66|813.6|804.5|813.86|804.76|813.6|804.5|5
1656334900000|2022-06-27 13:01:40|813.45|804.35|813.28|804.18|813.45|804.35|813.28|804.18|5
1656334910000|2022-06-27 13:01:50|813.19|804.09|812.91|803.81|813.19|804.09|812.85|803.75|14
1656334920000|2022-06-27 13:02:00|812.92|803.82|813.68|804.58|813.8|804.7|812.92|803.82|17
1656334930000|2022-06-27 13:02:10|813.63|804.53|813.73|804.63|813.8|804.7|813.51|804.41|13
1656334940000|2022-06-27 13:02:20|813.68|804.58|813.73|804.63|813.83|804.73|813.68|804.58|12
1656334950000|2022-06-27 13:02:30|813.76|804.66|813.24|804.14|813.91|804.81|813.16|804.06|22
1656334960000|2022-06-27 13:02:40|813.26|804.16|812.95|803.85|813.26|804.16|812.95|803.85|9
1656334970000|2022-06-27 13:02:50|812.96|803.86|812.85|803.75|812.99|803.89|812.85|803.75|6
1656334980000|2022-06-27 13:03:00|812.87|803.77|812.85|803.75|812.87|803.77|812.85|803.75|2
1656334990000|2022-06-27 13:03:10|813.33|804.23|813.45|804.35|813.55|804.45|813.33|804.23|11
1656335000000|2022-06-27 13:03:20|813.49|804.39|813.34|804.24|813.49|804.39|813.13|804.03|9
1656335010000|2022-06-27 13:03:30|813.05|803.95|813.35|804.25|813.36|804.26|813.05|803.95|14
1656335020000|2022-06-27 13:03:40|813.15|804.05|813.85|804.75|813.85|804.75|813.15|804.05|11
1656335030000|2022-06-27 13:03:50|813.78|804.68|813.93|804.83|813.93|804.83|813.78|804.68|5
1656335040000|2022-06-27 13:04:00|813.89|804.79|813.89|804.79|813.9|804.8|813.86|804.76|7
1656335070000|2022-06-27 13:04:30|813.9|804.8|813.79|804.69|813.9|804.8|813.76|804.66|6
1656335080000|2022-06-27 13:04:40|813.78|804.68|813.34|804.24|813.78|804.68|813.12|804.02|17
1656335090000|2022-06-27 13:04:50|813.05|803.95|813.06|803.96|813.16|804.06|812.95|803.85|6
1656335100000|2022-06-27 13:05:00|813.05|803.95|813.14|804.04|813.14|804.04|813.05|803.95|4
1656335110000|2022-06-27 13:05:10|813.05|803.95|813.14|804.04|813.14|804.04|813.04|803.94|3
1656335120000|2022-06-27 13:05:20|813.04|803.94|813|803.9|813.04|803.94|813|803.9|4
1656335130000|2022-06-27 13:05:30|812.99|803.89|812.81|803.71|812.99|803.89|812.78|803.68|8
1656335140000|2022-06-27 13:05:40|812.82|803.72|813.21|804.11|813.21|804.11|812.82|803.72|15
1656335150000|2022-06-27 13:05:50|813.04|803.94|813.81|804.71|813.81|804.71|813.04|803.94|14
1656335160000|2022-06-27 13:06:00|813.82|804.72|813.82|804.72|813.83|804.73|813.7|804.6|7
1656335170000|2022-06-27 13:06:10|813.56|804.46|813.83|804.73|813.83|804.73|813.56|804.46|2
1656335180000|2022-06-27 13:06:20|813.88|804.78|814.68|805.58|814.68|805.58|813.7|804.6|13
1656335190000|2022-06-27 13:06:30|814.71|805.61|814.22|805.12|814.87|805.77|814.17|805.07|20
1656335200000|2022-06-27 13:06:40|814.2|805.1|814.83|805.73|814.83|805.73|814.18|805.08|12
1656335210000|2022-06-27 13:06:50|814.84|805.74|814.78|805.68|814.84|805.74|814.77|805.67|6
1656335220000|2022-06-27 13:07:00|814.65|805.55|814.78|805.68|814.78|805.68|814.65|805.55|2
1656335230000|2022-06-27 13:07:10|814.79|805.69|814.69|805.59|814.79|805.69|814.69|805.59|5
1656335240000|2022-06-27 13:07:20|814.78|805.68|814.76|805.66|814.86|805.76|814.72|805.62|12
1656335250000|2022-06-27 13:07:30|814.72|805.62|815.93|806.83|815.94|806.84|814.7|805.6|15
1656335260000|2022-06-27 13:07:40|816.08|806.98|815.86|806.76|816.1|807|815.86|806.76|9
1656335270000|2022-06-27 13:07:50|815.87|806.77|816.67|807.57|816.75|807.65|815.87|806.77|23
1656335280000|2022-06-27 13:08:00|816.64|807.54|816.72|807.62|816.72|807.62|816.63|807.53|10
1656335290000|2022-06-27 13:08:10|816.65|807.55|816.62|807.52|816.74|807.64|816.09|806.99|26
1656335300000|2022-06-27 13:08:20|816.63|807.53|816.63|807.53|816.63|807.53|816.54|807.44|12
1656335310000|2022-06-27 13:08:30|816.64|807.54|817.95|808.85|817.95|808.85|816.64|807.54|34
1656335320000|2022-06-27 13:08:40|817.92|808.82|817.89|808.79|817.95|808.85|817.73|808.63|18
1656335330000|2022-06-27 13:08:50|817.93|808.83|818.29|809.19|818.76|809.66|817.93|808.83|12
1656335340000|2022-06-27 13:09:00|818.17|809.07|817.52|808.42|818.18|809.08|817.47|808.37|17
1656335350000|2022-06-27 13:09:10|817.51|808.41|817.89|808.79|817.89|808.79|817.23|808.13|18
1656335360000|2022-06-27 13:09:20|817.83|808.73|817.9|808.8|817.9|808.8|817.83|808.73|2
1656335370000|2022-06-27 13:09:30|817.76|808.66|817.8|808.7|817.8|808.7|817.15|808.05|7
1656335380000|2022-06-27 13:09:40|817.73|808.63|817.8|808.7|817.8|808.7|817.73|808.63|2
1656335390000|2022-06-27 13:09:50|817.65|808.55|817.95|808.85|817.95|808.85|817.57|808.47|10
1656335400000|2022-06-27 13:10:00|818.03|808.93|817.88|808.78|818.03|808.93|817.88|808.78|5
1656335410000|2022-06-27 13:10:10|817.91|808.81|817.91|808.81|817.91|808.81|817.87|808.77|5
1656335420000|2022-06-27 13:10:20|817.9|808.8|818.02|808.92|818.02|808.92|817.89|808.79|13
1656335430000|2022-06-27 13:10:30|817.99|808.89|818.13|809.03|818.2|809.1|817.98|808.88|16
1656335440000|2022-06-27 13:10:40|817.98|808.88|818.73|809.63|818.73|809.63|817.98|808.88|19
1656335450000|2022-06-27 13:10:50|818.76|809.66|818.81|809.71|818.95|809.85|818.65|809.55|17
1656335460000|2022-06-27 13:11:00|818.78|809.68|818.88|809.78|818.88|809.78|818.78|809.68|12
1656335470000|2022-06-27 13:11:10|818.87|809.77|818.88|809.78|818.88|809.78|818.78|809.68|8
1656335480000|2022-06-27 13:11:20|818.89|809.79|818.98|809.88|819.08|809.98|818.89|809.79|14
1656335490000|2022-06-27 13:11:30|818.9|809.8|818.99|809.89|818.99|809.89|818.82|809.72|10
1656335500000|2022-06-27 13:11:40|818.96|809.86|818.24|809.14|818.96|809.86|818.05|808.95|20
1656335510000|2022-06-27 13:11:50|818.15|809.05|818.11|809.01|818.21|809.11|818.11|809.01|5
1656335520000|2022-06-27 13:12:00|818.21|809.11|818.04|808.94|818.29|809.19|817.99|808.89|18
1656335530000|2022-06-27 13:12:10|817.98|808.88|817.35|808.25|817.98|808.88|817.35|808.25|20
1656335540000|2022-06-27 13:12:20|817.32|808.22|817.12|808.02|817.32|808.22|817.1|808|8
1656335550000|2022-06-27 13:12:30|817.24|808.14|817|807.9|817.47|808.37|817|807.9|8
1656335560000|2022-06-27 13:12:40|817.05|807.95|816.81|807.71|817.05|807.95|816.81|807.71|10
1656335570000|2022-06-27 13:12:50|816.83|807.73|816.69|807.59|816.83|807.73|816.12|807.02|25
1656335580000|2022-06-27 13:13:00|816.68|807.58|816.29|807.19|816.73|807.63|816.16|807.06|10
1656335590000|2022-06-27 13:13:10|816.3|807.2|816.83|807.73|816.83|807.73|816.1|807|11
1656335600000|2022-06-27 13:13:20|816.73|807.63|816.89|807.79|816.89|807.79|816.52|807.42|11
1656335610000|2022-06-27 13:13:30|816.85|807.75|816.76|807.66|816.98|807.88|816.76|807.66|8
1656335620000|2022-06-27 13:13:40|816.77|807.67|816.85|807.75|816.87|807.77|816.77|807.67|3
1656335640000|2022-06-27 13:14:00|816.76|807.66|817.28|808.18|817.7|808.6|816.76|807.66|19
1656335650000|2022-06-27 13:14:10|817.16|808.06|817.16|808.06|817.29|808.19|817.16|808.06|9
1656335660000|2022-06-27 13:14:20|817.23|808.13|817.16|808.06|817.23|808.13|817.02|807.92|10
1656335670000|2022-06-27 13:14:30|817.13|808.03|817.16|808.06|817.16|808.06|817.13|808.03|5
1656335680000|2022-06-27 13:14:40|817.24|808.14|817.16|808.06|817.24|808.14|817.16|808.06|2
1656335700000|2022-06-27 13:15:00|817.13|808.03|817.53|808.43|817.53|808.43|817.06|807.96|13
1656335710000|2022-06-27 13:15:10|817.54|808.44|817.81|808.71|818.09|808.99|817.54|808.44|14
1656335720000|2022-06-27 13:15:20|817.82|808.72|817.89|808.79|817.89|808.79|817.82|808.72|8
1656335730000|2022-06-27 13:15:30|817.88|808.78|817.43|808.33|817.9|808.8|817.43|808.33|9
1656335740000|2022-06-27 13:15:40|817.44|808.34|817.11|808.01|817.44|808.34|817.11|808.01|10
1656335750000|2022-06-27 13:15:50|817.09|807.99|817.02|807.92|817.09|807.99|817.02|807.92|6
1656335760000|2022-06-27 13:16:00|816.99|807.89|816.98|807.88|817.13|808.03|816.95|807.85|7
1656335770000|2022-06-27 13:16:10|817.03|807.93|817.01|807.91|817.03|807.93|816.85|807.75|4
1656335780000|2022-06-27 13:16:20|816.99|807.89|816.91|807.81|816.99|807.89|816.91|807.81|3
1656335790000|2022-06-27 13:16:30|816.97|807.87|816.93|807.83|817.14|808.04|816.93|807.83|5
1656335800000|2022-06-27 13:16:40|816.98|807.88|817.09|807.99|817.09|807.99|816.98|807.88|7
1656335810000|2022-06-27 13:16:50|817.01|807.91|817.19|808.09|817.34|808.24|817.01|807.91|14
1656335820000|2022-06-27 13:17:00|817.2|808.1|817.35|808.25|817.47|808.37|817.13|808.03|15
1656335830000|2022-06-27 13:17:10|817.34|808.24|817.32|808.22|817.36|808.26|817.32|808.22|8
1656335840000|2022-06-27 13:17:20|817.25|808.15|817.19|808.09|817.27|808.17|817.19|808.09|4
1656335850000|2022-06-27 13:17:30|817.27|808.17|817.17|808.07|817.27|808.17|817.17|808.07|5
1656335860000|2022-06-27 13:17:40|817.24|808.14|817.12|808.02|817.24|808.14|817.12|808.02|6
1656335870000|2022-06-27 13:17:50|817.13|808.03|817.23|808.13|817.23|808.13|817.13|808.03|2
1656335880000|2022-06-27 13:18:00|817.2|808.1|816.99|807.89|817.21|808.11|816.99|807.89|13
1656335890000|2022-06-27 13:18:10|816.91|807.81|816.85|807.75|816.91|807.81|816.81|807.71|8
1656335900000|2022-06-27 13:18:20|816.87|807.77|816.88|807.78|816.91|807.81|816.87|807.77|4
1656335910000|2022-06-27 13:18:30|816.9|807.8|817.18|808.08|817.18|808.08|816.86|807.76|13
1656335920000|2022-06-27 13:18:40|817.19|808.09|817.13|808.03|817.26|808.16|817.01|807.91|10
1656335930000|2022-06-27 13:18:50|817.15|808.05|817.32|808.22|817.32|808.22|817.15|808.05|5
1656335940000|2022-06-27 13:19:00|817.33|808.23|817.31|808.21|817.33|808.23|817.3|808.2|6
1656335950000|2022-06-27 13:19:10|817.18|808.08|817.21|808.11|817.31|808.21|817.18|808.08|8
1656335960000|2022-06-27 13:19:20|817.32|808.22|817.31|808.21|817.32|808.22|817.31|808.21|4
1656335970000|2022-06-27 13:19:30|817.32|808.22|817.28|808.18|817.32|808.22|817.18|808.08|8
1656335980000|2022-06-27 13:19:40|817.2|808.1|817.24|808.14|817.28|808.18|817.13|808.03|6
1656335990000|2022-06-27 13:19:50|817.23|808.13|817.23|808.13|817.23|808.13|817.23|808.13|1
1656336000000|2022-06-27 13:20:00|817|807.9|817.13|808.03|817.23|808.13|817|807.9|5
1656336010000|2022-06-27 13:20:10|816.9|807.8|817.01|807.91|817.13|808.03|816.9|807.8|7
1656336020000|2022-06-27 13:20:20|817.13|808.03|817.03|807.93|817.13|808.03|817.03|807.93|2
1656336030000|2022-06-27 13:20:30|817.13|808.03|817.13|808.03|817.13|808.03|817.13|808.03|1
1656336040000|2022-06-27 13:20:40|817.4|808.3|816.85|807.75|817.4|808.3|816.85|807.75|9
1656336050000|2022-06-27 13:20:50|816.86|807.76|817.01|807.91|817.01|807.91|816.84|807.74|8
1656336060000|2022-06-27 13:21:00|816.97|807.87|816.96|807.86|817.01|807.91|816.95|807.85|7
1656336070000|2022-06-27 13:21:10|816.93|807.83|816.85|807.75|816.93|807.83|816.85|807.75|2
1656336080000|2022-06-27 13:21:20|816.96|807.86|816.95|807.85|816.96|807.86|816.93|807.83|4
1656336090000|2022-06-27 13:21:30|816.87|807.77|816.95|807.85|816.95|807.85|816.8|807.7|9
1656336100000|2022-06-27 13:21:40|816.94|807.84|817|807.9|817.06|807.96|816.94|807.84|10
1656336110000|2022-06-27 13:21:50|817.07|807.97|817.58|808.48|817.58|808.48|817|807.9|8
1656336120000|2022-06-27 13:22:00|817.65|808.55|817.79|808.69|818.05|808.95|817.64|808.54|11
1656336130000|2022-06-27 13:22:10|817.82|808.72|817.95|808.85|817.95|808.85|817.82|808.72|4
1656336140000|2022-06-27 13:22:20|817.94|808.84|817.34|808.24|817.94|808.84|817.33|808.23|8
1656336150000|2022-06-27 13:22:30|817.15|808.05|817.79|808.69|817.82|808.72|817.15|808.05|10
1656336160000|2022-06-27 13:22:40|817.83|808.73|817.83|808.73|817.84|808.74|817.81|808.71|5
1656336170000|2022-06-27 13:22:50|817.91|808.81|818.01|808.91|818.01|808.91|817.85|808.75|5
1656336180000|2022-06-27 13:23:00|817.99|808.89|818.05|808.95|818.11|809.01|817.85|808.75|10
1656336190000|2022-06-27 13:23:10|818.08|808.98|817.86|808.76|818.08|808.98|817.85|808.75|6
1656336200000|2022-06-27 13:23:20|817.84|808.74|817.87|808.77|817.87|808.77|817.84|808.74|4
1656336210000|2022-06-27 13:23:30|817.86|808.76|817.86|808.76|817.86|808.76|817.86|808.76|1
1656336220000|2022-06-27 13:23:40|817.81|808.71|817.68|808.58|817.81|808.71|817.32|808.22|15
1656336230000|2022-06-27 13:23:50|817.78|808.68|817.84|808.74|817.88|808.78|817.6|808.5|11
1656336240000|2022-06-27 13:24:00|817.89|808.79|818.02|808.92|818.06|808.96|817.89|808.79|6
1656336250000|2022-06-27 13:24:10|818.06|808.96|818.55|809.45|818.79|809.69|818.03|808.93|17
1656336260000|2022-06-27 13:24:20|818.27|809.17|818.37|809.27|818.37|809.27|818.27|809.17|3
1656336280000|2022-06-27 13:24:40|818.36|809.26|818.36|809.26|818.37|809.27|818.36|809.26|3
1656336290000|2022-06-27 13:24:50|818.38|809.28|818.37|809.27|818.38|809.28|818.37|809.27|2
1656336300000|2022-06-27 13:25:00|818.31|809.21|818.63|809.53|818.74|809.64|818.21|809.11|8
1656336310000|2022-06-27 13:25:10|818.73|809.63|819.02|809.92|819.02|809.92|818.73|809.63|10
1656336320000|2022-06-27 13:25:20|818.97|809.87|819.26|810.16|819.26|810.16|818.91|809.81|15
1656336330000|2022-06-27 13:25:30|819.25|810.15|819.15|810.05|819.25|810.15|818.9|809.8|17
1656336340000|2022-06-27 13:25:40|819.16|810.06|819.16|810.06|819.26|810.16|819.15|810.05|9
1656336350000|2022-06-27 13:25:50|819.15|810.05|819.08|809.98|819.17|810.07|818.95|809.85|14
1656336360000|2022-06-27 13:26:00|819.16|810.06|819.16|810.06|819.18|810.08|819.08|809.98|9
1656336370000|2022-06-27 13:26:10|819.18|810.08|819|809.9|819.18|810.08|819|809.9|9
1656336380000|2022-06-27 13:26:20|819.02|809.92|818.98|809.88|819.1|810|818.98|809.88|8
1656336390000|2022-06-27 13:26:30|819|809.9|819|809.9|819.1|810|819|809.9|3
1656336400000|2022-06-27 13:26:40|818.98|809.88|818.87|809.77|819.12|810.02|818.87|809.77|8
1656336410000|2022-06-27 13:26:50|818.93|809.83|819.06|809.96|819.06|809.96|818.93|809.83|4
1656336420000|2022-06-27 13:27:00|819.17|810.07|819.28|810.18|819.29|810.19|819.1|810|13
1656336430000|2022-06-27 13:27:10|819.21|810.11|819.16|810.06|819.3|810.2|819.14|810.04|7
1656336440000|2022-06-27 13:27:20|819.28|810.18|819.62|810.52|819.62|810.52|819.25|810.15|10
1656336450000|2022-06-27 13:27:30|819.65|810.55|818.97|809.87|819.65|810.55|818.97|809.87|14
1656336460000|2022-06-27 13:27:40|818.99|809.89|820.17|811.07|820.17|811.07|818.94|809.84|24
1656336470000|2022-06-27 13:27:50|820.18|811.08|820.38|811.28|820.38|811.28|820.18|811.08|12
1656336480000|2022-06-27 13:28:00|820.22|811.12|820|810.9|820.38|811.28|820|810.9|20
1656336490000|2022-06-27 13:28:10|819.93|810.83|819.26|810.16|820|810.9|819.22|810.12|15
1656336500000|2022-06-27 13:28:20|819.27|810.17|819.36|810.26|819.41|810.31|819.26|810.16|12
1656336510000|2022-06-27 13:28:30|819.27|810.17|819.74|810.64|819.82|810.72|819.27|810.17|14
1656336520000|2022-06-27 13:28:40|819.68|810.58|819.92|810.82|819.93|810.83|819.68|810.58|9
1656336530000|2022-06-27 13:28:50|819.86|810.76|819.92|810.82|819.98|810.88|819.86|810.76|4
1656336540000|2022-06-27 13:29:00|819.91|810.81|819.8|810.7|820.01|810.91|819.8|810.7|7
1656336550000|2022-06-27 13:29:10|820.03|810.93|819.85|810.75|820.05|810.95|819.8|810.7|10
1656336560000|2022-06-27 13:29:20|819.84|810.74|819.81|810.71|819.85|810.75|819.79|810.69|6
1656336570000|2022-06-27 13:29:30|819.8|810.7|819.41|810.31|819.81|810.71|819.15|810.05|14
1656336580000|2022-06-27 13:29:40|819.3|810.2|819.41|810.31|819.41|810.31|819.28|810.18|4
1656336590000|2022-06-27 13:29:50|819.3|810.2|819.2|810.1|819.41|810.31|819.2|810.1|7
1656336600000|2022-06-27 13:30:00|819.29|810.19|819.25|810.15|819.31|810.21|819.25|810.15|11
1656336610000|2022-06-27 13:30:10|819.26|810.16|818.71|809.61|819.31|810.21|818.71|809.61|25
1656336620000|2022-06-27 13:30:20|818.74|809.64|819.13|810.03|819.18|810.08|818.56|809.46|22
1656336630000|2022-06-27 13:30:30|819.51|810.41|820.82|811.72|820.82|811.72|819.51|810.41|28
1656336640000|2022-06-27 13:30:40|820.83|811.73|820.31|811.21|820.83|811.73|820.05|810.95|22
1656336650000|2022-06-27 13:30:50|820.28|811.18|820.19|811.09|820.28|811.18|820.19|811.09|5
1656336660000|2022-06-27 13:31:00|820.27|811.17|820.93|811.83|820.93|811.83|820.21|811.11|24
1656336670000|2022-06-27 13:31:10|820.94|811.84|821.04|811.94|821.12|812.02|820.84|811.74|17
1656336680000|2022-06-27 13:31:20|821.03|811.93|819.92|810.82|821.03|811.93|819.9|810.8|18
1656336690000|2022-06-27 13:31:30|819.91|810.81|818.73|809.63|819.99|810.89|818.59|809.49|22
1656336700000|2022-06-27 13:31:40|818.84|809.74|818.97|809.87|819.07|809.97|818.77|809.67|11
1656336710000|2022-06-27 13:31:50|819|809.9|818.55|809.45|819.06|809.96|818.55|809.45|17
1656336720000|2022-06-27 13:32:00|818.2|809.1|818.55|809.45|818.97|809.87|818.2|809.1|14
1656336730000|2022-06-27 13:32:10|818.59|809.49|818.05|808.95|818.59|809.49|817.41|808.31|19
1656336740000|2022-06-27 13:32:20|818.3|809.2|817.89|808.79|818.3|809.2|817.89|808.79|3
1656336750000|2022-06-27 13:32:30|818|808.9|817.4|808.3|818|808.9|817.38|808.28|15
1656336760000|2022-06-27 13:32:40|817.6|808.5|817.05|807.95|817.6|808.5|817.05|807.95|4
1656336770000|2022-06-27 13:32:50|817.2|808.1|815.69|806.59|817.2|808.1|815.69|806.59|16
1656336780000|2022-06-27 13:33:00|815.21|806.11|813.56|804.46|815.21|806.11|813.05|803.95|23
1656336790000|2022-06-27 13:33:10|814.05|804.95|813.35|804.25|814.05|804.95|813.05|803.95|19
1656336800000|2022-06-27 13:33:20|813.33|804.23|812.57|803.47|813.33|804.23|812.2|803.1|30
1656336810000|2022-06-27 13:33:30|812.75|803.65|812.55|803.45|812.89|803.79|811.65|802.55|24
1656336820000|2022-06-27 13:33:40|812.58|803.48|811.97|802.87|812.58|803.48|811.42|802.32|23
1656336830000|2022-06-27 13:33:50|811.96|802.86|811.97|802.87|812.06|802.96|811.96|802.86|7
1656336840000|2022-06-27 13:34:00|812.15|803.05|810.57|801.47|812.15|803.05|810.01|800.91|30
1656336850000|2022-06-27 13:34:10|810.05|800.95|810.4|801.3|810.82|801.72|810.05|800.95|23
1656336860000|2022-06-27 13:34:20|810.41|801.31|810.28|801.18|811.06|801.96|810.16|801.06|14
1656336870000|2022-06-27 13:34:30|810.4|801.3|810.05|800.95|810.4|801.3|809.9|800.8|25
1656336880000|2022-06-27 13:34:40|810.1|801|810.02|800.92|810.12|801.02|810.02|800.92|11
1656336890000|2022-06-27 13:34:50|810.03|800.93|809.55|800.45|810.06|800.96|809.35|800.25|18
1656336900000|2022-06-27 13:35:00|809.33|800.23|808.72|799.62|809.42|800.32|808.72|799.62|19
1656336910000|2022-06-27 13:35:10|808.66|799.56|808.19|799.09|808.86|799.76|808.15|799.05|21
1656336920000|2022-06-27 13:35:20|808.22|799.12|808.83|799.73|809.04|799.94|807.45|798.35|28
1656336930000|2022-06-27 13:35:30|808.98|799.88|810.57|801.47|810.57|801.47|808.98|799.88|28
1656336940000|2022-06-27 13:35:40|810.18|801.08|810.53|801.43|810.59|801.49|809.3|800.2|22
1656336950000|2022-06-27 13:35:50|810.54|801.44|810.12|801.02|810.58|801.48|809.95|800.85|26
1656336960000|2022-06-27 13:36:00|810.11|801.01|810.13|801.03|810.18|801.08|809.98|800.88|17
1656336970000|2022-06-27 13:36:10|810.09|800.99|810.12|801.02|810.12|801.02|809.9|800.8|15
1656336980000|2022-06-27 13:36:20|810.13|801.03|809.09|799.99|810.13|801.03|809.09|799.99|18
1656336990000|2022-06-27 13:36:30|809.07|799.97|808.75|799.65|809.07|799.97|808.7|799.6|10
1656337000000|2022-06-27 13:36:40|808.8|799.7|808.09|798.99|808.93|799.83|808.09|798.99|13
1656337010000|2022-06-27 13:36:50|808.1|799|807.11|798.01|808.1|799|807.05|797.95|19
1656337020000|2022-06-27 13:37:00|807.05|797.95|806.4|797.3|807.6|798.5|806.4|797.3|20
1656337030000|2022-06-27 13:37:10|806.7|797.6|806|796.9|806.7|797.6|805.75|796.65|21
1656337040000|2022-06-27 13:37:20|806.01|796.91|807.57|798.47|807.94|798.84|806.01|796.91|22
1656337050000|2022-06-27 13:37:30|807.22|798.12|806.85|797.75|807.42|798.32|806.52|797.42|20
1656337060000|2022-06-27 13:37:40|806.87|797.77|807.1|798|807.11|798.01|806.87|797.77|16
1656337070000|2022-06-27 13:37:50|807.08|797.98|807.15|798.05|807.29|798.19|807.08|797.98|19
1656337080000|2022-06-27 13:38:00|807.21|798.11|807.26|798.16|807.79|798.69|807.14|798.04|17
1656337090000|2022-06-27 13:38:10|807.18|798.08|806.88|797.78|807.18|798.08|806.88|797.78|7
1656337100000|2022-06-27 13:38:20|806.7|797.6|806.87|797.77|806.97|797.87|806.08|796.98|21
1656337110000|2022-06-27 13:38:30|806.92|797.82|806.82|797.72|806.92|797.82|806.05|796.95|20
1656337120000|2022-06-27 13:38:40|806.9|797.8|807.34|798.24|807.75|798.65|806.79|797.69|24
1656337130000|2022-06-27 13:38:50|807.37|798.27|807.45|798.35|807.65|798.55|807.22|798.12|14
1656337140000|2022-06-27 13:39:00|807.05|797.95|807.05|797.95|807.4|798.3|807.05|797.95|6
1656337150000|2022-06-27 13:39:10|807.45|798.35|807.09|797.99|807.45|798.35|807.09|797.99|8
1656337160000|2022-06-27 13:39:20|807.12|798.02|807.72|798.62|807.84|798.74|806.99|797.89|27
1656337170000|2022-06-27 13:39:30|807.71|798.61|807.33|798.23|807.85|798.75|807.16|798.06|15
1656337180000|2022-06-27 13:39:40|807.27|798.17|807.8|798.7|807.91|798.81|807.25|798.15|14
1656337190000|2022-06-27 13:39:50|807.93|798.83|807.22|798.12|807.93|798.83|807.16|798.06|12
1656337200000|2022-06-27 13:40:00|807.1|798|806.2|797.1|807.72|798.62|806.2|797.1|15
1656337210000|2022-06-27 13:40:10|806.15|797.05|807|797.9|807.16|798.06|806.15|797.05|13
1656337220000|2022-06-27 13:40:20|807.04|797.94|806.94|797.84|807.04|797.94|806.73|797.63|6
1656337230000|2022-06-27 13:40:30|806.77|797.67|806.93|797.83|806.98|797.88|806.77|797.67|7
1656337240000|2022-06-27 13:40:40|806.61|797.51|805.47|796.37|806.61|797.51|805.47|796.37|18
1656337250000|2022-06-27 13:40:50|805.58|796.48|805.69|796.59|805.69|796.59|805.23|796.13|23
1656337260000|2022-06-27 13:41:00|805.7|796.6|805.51|796.41|805.71|796.61|805.51|796.41|6
1656337270000|2022-06-27 13:41:10|805.59|796.49|804.97|795.87|805.65|796.55|804.95|795.85|15
1656337280000|2022-06-27 13:41:20|804.76|795.66|804.28|795.18|804.93|795.83|804.13|795.03|12
1656337290000|2022-06-27 13:41:30|804.16|795.06|804.74|795.64|804.74|795.64|804.13|795.03|21
1656337300000|2022-06-27 13:41:40|804.66|795.56|804.84|795.74|804.87|795.77|804.52|795.42|9
1656337310000|2022-06-27 13:41:50|804.83|795.73|804.15|795.05|804.83|795.73|804.14|795.04|18
1656337320000|2022-06-27 13:42:00|804.18|795.08|804.2|795.1|804.2|795.1|803.95|794.85|24
1656337330000|2022-06-27 13:42:10|804.3|795.2|804.12|795.02|804.47|795.37|804.04|794.94|20
1656337340000|2022-06-27 13:42:20|804.13|795.03|803.91|794.81|804.16|795.06|803.89|794.79|19
1656337350000|2022-06-27 13:42:30|804.1|795|804.85|795.75|804.98|795.88|803.95|794.85|24
1656337360000|2022-06-27 13:42:40|804.95|795.85|805.92|796.82|806.36|797.26|804.95|795.85|26
1656337370000|2022-06-27 13:42:50|805.93|796.83|805.13|796.03|806.09|796.99|805.12|796.02|20
1656337380000|2022-06-27 13:43:00|805.11|796.01|804.78|795.68|805.11|796.01|804.04|794.94|21
1656337390000|2022-06-27 13:43:10|804.72|795.62|804.01|794.91|804.81|795.71|804.01|794.91|9
1656337400000|2022-06-27 13:43:20|803.38|794.28|803.09|793.99|803.94|794.84|803|793.9|26
1656337410000|2022-06-27 13:43:30|803.08|793.98|800|790.9|803.08|793.98|800|790.9|24
1656337420000|2022-06-27 13:43:40|800.05|790.95|799.88|790.78|800.08|790.98|799.05|789.95|13
1656337430000|2022-06-27 13:43:50|799.17|790.07|800.28|791.18|800.64|791.54|799.17|790.07|18
1656337440000|2022-06-27 13:44:00|800.51|791.41|799.7|790.6|800.72|791.62|799.65|790.55|23
1656337450000|2022-06-27 13:44:10|799.78|790.68|800.15|791.05|800.15|791.05|799.55|790.45|11
1656337460000|2022-06-27 13:44:20|800.55|791.45|800.75|791.65|800.94|791.84|800.4|791.3|23
1656337470000|2022-06-27 13:44:30|800.65|791.55|801.18|792.08|801.94|792.84|800.65|791.55|27
1656337480000|2022-06-27 13:44:40|801.13|792.03|800.99|791.89|801.26|792.16|800.8|791.7|14
1656337490000|2022-06-27 13:44:50|801.05|791.95|801.84|792.74|801.86|792.76|800.9|791.8|22
1656337500000|2022-06-27 13:45:00|801.85|792.75|800.18|791.08|801.85|792.75|800.13|791.03|19
1656337510000|2022-06-27 13:45:10|800.11|791.01|798.87|789.77|800.11|791.01|798.8|789.7|19
1656337520000|2022-06-27 13:45:20|798.83|789.73|798.52|789.42|798.9|789.8|798.1|789|17
1656337530000|2022-06-27 13:45:30|798.42|789.32|796.98|787.88|798.42|789.32|796.9|787.8|25
1656337540000|2022-06-27 13:45:40|796.93|787.83|797.05|787.95|797.05|787.95|796.2|787.1|23
1656337550000|2022-06-27 13:45:50|797.19|788.09|797.85|788.75|797.85|788.75|797.13|788.03|24
1656337560000|2022-06-27 13:46:00|797.75|788.65|798|788.9|798.02|788.92|797.7|788.6|8
1656337570000|2022-06-27 13:46:10|798.05|788.95|797.56|788.46|798.06|788.96|797.44|788.34|12
1656337580000|2022-06-27 13:46:20|797.61|788.51|797|787.9|797.61|788.51|797|787.9|21
1656337590000|2022-06-27 13:46:30|796.8|787.7|796.15|787.05|797.05|787.95|796.15|787.05|21
1656337600000|2022-06-27 13:46:40|796.44|787.34|795.92|786.82|796.44|787.34|795.85|786.75|16
1656337610000|2022-06-27 13:46:50|795.84|786.74|795.18|786.08|795.98|786.88|795.18|786.08|14
1656337620000|2022-06-27 13:47:00|795.19|786.09|795.05|785.95|795.21|786.11|794.9|785.8|11
1656337630000|2022-06-27 13:47:10|794.85|785.75|795.05|785.95|795.05|785.95|794.8|785.7|7
1656337640000|2022-06-27 13:47:20|794.7|785.6|795.04|785.94|795.04|785.94|794.6|785.5|15
1656337650000|2022-06-27 13:47:30|795.3|786.2|795.94|786.84|795.97|786.87|795.05|785.95|14
1656337660000|2022-06-27 13:47:40|795.84|786.74|796.05|786.95|796.05|786.95|795.55|786.45|11
1656337670000|2022-06-27 13:47:50|795.75|786.65|795.7|786.6|796.05|786.95|795.7|786.6|10
1656337680000|2022-06-27 13:48:00|796.05|786.95|797.45|788.35|797.49|788.39|795.95|786.85|28
1656337690000|2022-06-27 13:48:10|797.51|788.41|797.19|788.09|797.57|788.47|797|787.9|28
1656337700000|2022-06-27 13:48:20|797.15|788.05|797.39|788.29|797.6|788.5|797.05|787.95|18
1656337710000|2022-06-27 13:48:30|797.54|788.44|797.12|788.02|797.54|788.44|797.12|788.02|23
1656337720000|2022-06-27 13:48:40|797.11|788.01|795.84|786.74|797.11|788.01|795.84|786.74|27
1656337730000|2022-06-27 13:48:50|795.85|786.75|795.38|786.28|796.11|787.01|795.31|786.21|21
1656337740000|2022-06-27 13:49:00|795.23|786.13|795.15|786.05|795.44|786.34|795.14|786.04|19
1656337750000|2022-06-27 13:49:10|795.14|786.04|794.11|785.01|795.18|786.08|794.11|785.01|17
1656337760000|2022-06-27 13:49:20|794.5|785.4|795.13|786.03|795.59|786.49|794.5|785.4|28
1656337770000|2022-06-27 13:49:30|795.08|785.98|795.3|786.2|795.3|786.2|794.62|785.52|21
1656337780000|2022-06-27 13:49:40|795.25|786.15|795.77|786.67|795.81|786.71|795.05|785.95|18
1656337790000|2022-06-27 13:49:50|795.81|786.71|795.81|786.71|795.81|786.71|795.73|786.63|3
1656337800000|2022-06-27 13:50:00|795.74|786.64|795.61|786.51|795.76|786.66|795.05|785.95|18
1656337810000|2022-06-27 13:50:10|795.65|786.55|795.28|786.18|795.65|786.55|795.09|785.99|15
1656337820000|2022-06-27 13:50:20|795.3|786.2|795.6|786.5|795.82|786.72|795.3|786.2|13
1656337830000|2022-06-27 13:50:30|795.7|786.6|795.73|786.63|795.73|786.63|794.93|785.83|22
1656337840000|2022-06-27 13:50:40|795.72|786.62|795.77|786.67|795.87|786.77|795.71|786.61|13
1656337850000|2022-06-27 13:50:50|795.76|786.66|795.83|786.73|795.94|786.84|795.76|786.66|15
1656337860000|2022-06-27 13:51:00|796.02|786.92|795.98|786.88|796.02|786.92|795.95|786.85|6
1656337870000|2022-06-27 13:51:10|795.97|786.87|796.03|786.93|796.21|787.11|795.96|786.86|14
1656337880000|2022-06-27 13:51:20|796.06|786.96|795.96|786.86|796.11|787.01|795.95|786.85|17
1656337890000|2022-06-27 13:51:30|795.95|786.85|797.69|788.59|797.69|788.59|795.95|786.85|23
1656337900000|2022-06-27 13:51:40|797.67|788.57|797.91|788.81|797.99|788.89|797.65|788.55|12
1656337910000|2022-06-27 13:51:50|797.87|788.77|798.3|789.2|798.3|789.2|797.87|788.77|17
1656337920000|2022-06-27 13:52:00|798.02|788.92|799.56|790.46|799.62|790.52|798.02|788.92|30
1656337930000|2022-06-27 13:52:10|799.66|790.56|799.05|789.95|800.08|790.98|798.99|789.89|26
1656337940000|2022-06-27 13:52:20|799.03|789.93|798.94|789.84|799.11|790.01|798.77|789.67|12
1656337950000|2022-06-27 13:52:30|798.55|789.45|797.83|788.73|798.55|789.45|797.83|788.73|18
1656337960000|2022-06-27 13:52:40|797.71|788.61|797.42|788.32|797.71|788.61|797.21|788.11|23
1656337970000|2022-06-27 13:52:50|797.26|788.16|797.41|788.31|797.79|788.69|797.24|788.14|16
1656337980000|2022-06-27 13:53:00|797.3|788.2|798.88|789.78|798.93|789.83|797.3|788.2|25
1656337990000|2022-06-27 13:53:10|799.17|790.07|798.22|789.12|799.3|790.2|798.22|789.12|19
1656338000000|2022-06-27 13:53:20|798.23|789.13|797.12|788.02|798.36|789.26|797.11|788.01|22
1656338010000|2022-06-27 13:53:30|797.13|788.03|797.97|788.87|798.03|788.93|797.03|787.93|19
1656338020000|2022-06-27 13:53:40|797.7|788.6|798.1|789|798.24|789.14|797.7|788.6|16
1656338030000|2022-06-27 13:53:50|798.09|788.99|797.88|788.78|798.09|788.99|797.84|788.74|11
1656338040000|2022-06-27 13:54:00|797.95|788.85|798.17|789.07|798.72|789.62|797.91|788.81|20
1656338050000|2022-06-27 13:54:10|798.18|789.08|798.84|789.74|798.86|789.76|798.18|789.08|25
1656338060000|2022-06-27 13:54:20|798.85|789.75|798.75|789.65|798.89|789.79|798.69|789.59|16
1656338070000|2022-06-27 13:54:30|798.76|789.66|798.75|789.65|798.84|789.74|798.72|789.62|13
1656338080000|2022-06-27 13:54:40|798.97|789.87|798.69|789.59|798.99|789.89|798.63|789.53|13
1656338090000|2022-06-27 13:54:50|798.74|789.64|798.77|789.67|798.92|789.82|798.64|789.54|12
1656338100000|2022-06-27 13:55:00|798.75|789.65|798.86|789.76|798.99|789.89|798.19|789.09|25
1656338110000|2022-06-27 13:55:10|798.89|789.79|797.77|788.67|798.89|789.79|797.77|788.67|19
1656338120000|2022-06-27 13:55:20|797.78|788.68|798.08|788.98|798.36|789.26|797.77|788.67|22
1656338130000|2022-06-27 13:55:30|798.2|789.1|797.78|788.68|798.2|789.1|797.78|788.68|12
1656338140000|2022-06-27 13:55:40|797.77|788.67|796.94|787.84|797.79|788.69|796.94|787.84|19
1656338150000|2022-06-27 13:55:50|796.93|787.83|796.44|787.34|796.94|787.84|796.13|787.03|18
1656338160000|2022-06-27 13:56:00|796.35|787.25|797.39|788.29|797.39|788.29|796.35|787.25|25
1656338170000|2022-06-27 13:56:10|796.92|787.82|796.87|787.77|797.41|788.31|796.84|787.74|15
1656338180000|2022-06-27 13:56:20|796.9|787.8|797.38|788.28|797.43|788.33|796.88|787.78|9
1656338190000|2022-06-27 13:56:30|797.33|788.23|797.24|788.14|797.33|788.23|797.14|788.04|15
1656338200000|2022-06-27 13:56:40|797.25|788.15|797.76|788.66|797.81|788.71|797.25|788.15|21
1656338210000|2022-06-27 13:56:50|797.77|788.67|797.6|788.5|797.77|788.67|797.6|788.5|8
1656338220000|2022-06-27 13:57:00|797.68|788.58|797.18|788.08|797.7|788.6|797.08|787.98|18
1656338230000|2022-06-27 13:57:10|797.13|788.03|797.09|787.99|797.16|788.06|797.09|787.99|13
1656338240000|2022-06-27 13:57:20|796.99|787.89|796.91|787.81|797.02|787.92|796.9|787.8|8
1656338250000|2022-06-27 13:57:30|796.74|787.64|796.75|787.65|796.91|787.81|796.63|787.53|16
1656338260000|2022-06-27 13:57:40|796.65|787.55|796.21|787.11|796.73|787.63|796.21|787.11|14
1656338270000|2022-06-27 13:57:50|796.17|787.07|796.17|787.07|796.35|787.25|796.09|786.99|16
1656338280000|2022-06-27 13:58:00|796.08|786.98|796.13|787.03|796.28|787.18|796.08|786.98|16
1656338290000|2022-06-27 13:58:10|796.1|787|794.2|785.1|796.1|787|794.2|785.1|20
1656338300000|2022-06-27 13:58:20|794.34|785.24|793.91|784.81|794.63|785.53|793.85|784.75|19
1656338310000|2022-06-27 13:58:30|793.88|784.78|793.55|784.45|793.96|784.86|793.55|784.45|14
1656338320000|2022-06-27 13:58:40|793.42|784.32|792.91|783.81|793.45|784.35|792.9|783.8|12
1656338330000|2022-06-27 13:58:50|792.9|783.8|792.81|783.71|792.91|783.81|792.71|783.61|19
1656338340000|2022-06-27 13:59:00|792.84|783.74|792.72|783.62|792.91|783.81|792.72|783.62|13
1656338350000|2022-06-27 13:59:10|792.89|783.79|791.78|782.68|792.89|783.79|791.77|782.67|14
1656338360000|2022-06-27 13:59:20|791.77|782.67|791.77|782.67|791.79|782.69|791.68|782.58|13
1656338370000|2022-06-27 13:59:30|791.78|782.68|791.81|782.71|791.81|782.71|791.76|782.66|9
1656338380000|2022-06-27 13:59:40|791.73|782.63|792.46|783.36|792.46|783.36|791.72|782.62|20
1656338390000|2022-06-27 13:59:50|792.45|783.35|791.94|782.84|792.52|783.42|791.94|782.84|19
1656338400000|2022-06-27 14:00:00|791.93|782.83|791.15|782.05|791.93|782.83|791.15|782.05|24
1656338410000|2022-06-27 14:00:10|791.16|782.06|789.06|779.96|791.4|782.3|789.06|779.96|22
1656338420000|2022-06-27 14:00:20|789.07|779.97|789.03|779.93|789.62|780.52|789.03|779.93|12
1656338430000|2022-06-27 14:00:30|789.02|779.92|787.88|778.78|789.05|779.95|787.82|778.72|20
1656338440000|2022-06-27 14:00:40|787.87|778.77|786.8|777.7|787.87|778.77|786.8|777.7|25
1656338450000|2022-06-27 14:00:50|787.05|777.95|789.02|779.92|789.05|779.95|786.97|777.87|25
1656338460000|2022-06-27 14:01:00|789.05|779.95|787.54|778.44|789.77|780.67|787.54|778.44|26
1656338470000|2022-06-27 14:01:10|787.32|778.22|787.76|778.66|787.76|778.66|787.01|777.91|28
1656338480000|2022-06-27 14:01:20|787.78|778.68|787.17|778.07|788.11|779.01|787.12|778.02|30
1656338490000|2022-06-27 14:01:30|787.05|777.95|786.78|777.68|787.97|778.87|786.29|777.19|32
1656338500000|2022-06-27 14:01:40|786.69|777.59|786.15|777.05|786.84|777.74|786.14|777.04|21
1656338510000|2022-06-27 14:01:50|785.95|776.85|785.99|776.89|786.05|776.95|785.93|776.83|9
1656338520000|2022-06-27 14:02:00|785.44|776.34|786.04|776.94|786.09|776.99|785.13|776.03|22
1656338530000|2022-06-27 14:02:10|786.1|777|786.23|777.13|786.96|777.86|786.05|776.95|30
1656338540000|2022-06-27 14:02:20|786.15|777.05|786.61|777.51|786.61|777.51|785.79|776.69|19
1656338550000|2022-06-27 14:02:30|786.82|777.72|789.78|780.68|789.78|780.68|786.82|777.72|35
1656338560000|2022-06-27 14:02:40|789.73|780.63|789.62|780.52|790.05|780.95|789.17|780.07|17
1656338570000|2022-06-27 14:02:50|789.97|780.87|790.8|781.7|790.84|781.74|789.68|780.58|31
1656338580000|2022-06-27 14:03:00|790.81|781.71|791.19|782.09|791.95|782.85|790.81|781.71|27
1656338590000|2022-06-27 14:03:10|791.18|782.08|790.15|781.05|791.18|782.08|790.03|780.93|16
1656338600000|2022-06-27 14:03:20|790.16|781.06|790.94|781.84|790.94|781.84|790.16|781.06|21
1656338610000|2022-06-27 14:03:30|790.98|781.88|791.26|782.16|791.26|782.16|790.2|781.1|18
1656338620000|2022-06-27 14:03:40|791.25|782.15|790.98|781.88|791.86|782.76|790.97|781.87|20
1656338630000|2022-06-27 14:03:50|790.71|781.61|791.4|782.3|791.74|782.64|790.71|781.61|21
1656338640000|2022-06-27 14:04:00|791.5|782.4|791.32|782.22|791.91|782.81|791.19|782.09|23
1656338650000|2022-06-27 14:04:10|791.19|782.09|792.59|783.49|792.6|783.5|791.19|782.09|26
1656338660000|2022-06-27 14:04:20|792.54|783.44|793.05|783.95|793.05|783.95|792.54|783.44|17
1656338670000|2022-06-27 14:04:30|792.93|783.83|793.19|784.09|793.58|784.48|792.78|783.68|22
1656338680000|2022-06-27 14:04:40|793.2|784.1|793.13|784.03|793.76|784.66|792.98|783.88|22
1656338690000|2022-06-27 14:04:50|793.01|783.91|792.32|783.22|793.08|783.98|792.12|783.02|19
1656338700000|2022-06-27 14:05:00|792.21|783.11|791.56|782.46|792.21|783.11|791.56|782.46|18
1656338710000|2022-06-27 14:05:10|791.27|782.17|791.18|782.08|791.91|782.81|791.14|782.04|20
1656338720000|2022-06-27 14:05:20|791.09|781.99|790.42|781.32|791.09|781.99|790.21|781.11|20
1656338730000|2022-06-27 14:05:30|790.47|781.37|791.75|782.65|791.75|782.65|790.29|781.19|20
1656338740000|2022-06-27 14:05:40|791.5|782.4|792.52|783.42|792.52|783.42|791.5|782.4|22
1656338750000|2022-06-27 14:05:50|792.61|783.51|792.14|783.04|792.9|783.8|792.14|783.04|24
1656338760000|2022-06-27 14:06:00|792.31|783.21|791.88|782.78|792.31|783.21|791.39|782.29|25
1656338770000|2022-06-27 14:06:10|791.68|782.58|791.91|782.81|791.91|782.81|791.32|782.22|17
1656338780000|2022-06-27 14:06:20|791.2|782.1|791.08|781.98|791.36|782.26|791.08|781.98|20
1656338790000|2022-06-27 14:06:30|791.1|782|790.94|781.84|791.16|782.06|790.84|781.74|17
1656338800000|2022-06-27 14:06:40|790.92|781.82|791.05|781.95|791.3|782.2|790.92|781.82|15
1656338810000|2022-06-27 14:06:50|791.29|782.19|791.03|781.93|791.29|782.19|791.02|781.92|10
1656338820000|2022-06-27 14:07:00|790.95|781.85|791.04|781.94|791.05|781.95|790.73|781.63|18
1656338830000|2022-06-27 14:07:10|790.93|781.83|791.6|782.5|791.78|782.68|790.93|781.83|23
1656338840000|2022-06-27 14:07:20|791.55|782.45|790.99|781.89|791.89|782.79|790.83|781.73|21
1656338850000|2022-06-27 14:07:30|790.96|781.86|790.95|781.85|790.99|781.89|790.87|781.77|14
1656338860000|2022-06-27 14:07:40|790.94|781.84|790.7|781.6|790.95|781.85|790.65|781.55|17
1656338870000|2022-06-27 14:07:50|790.65|781.55|792.02|782.92|792.02|782.92|790.65|781.55|24
1656338880000|2022-06-27 14:08:00|792.04|782.94|791.89|782.79|792.04|782.94|791.84|782.74|20
1656338890000|2022-06-27 14:08:10|791.98|782.88|791.11|782.01|792.06|782.96|791.09|781.99|22
1656338900000|2022-06-27 14:08:20|791.14|782.04|790.93|781.83|791.29|782.19|790.9|781.8|22
1656338910000|2022-06-27 14:08:30|790.94|781.84|790.97|781.87|791.05|781.95|790.94|781.84|14
1656338920000|2022-06-27 14:08:40|790.96|781.86|790.88|781.78|790.98|781.88|790.87|781.77|18
1656338930000|2022-06-27 14:08:50|790.89|781.79|790.87|781.77|790.93|781.83|790.72|781.62|17
1656338940000|2022-06-27 14:09:00|790.86|781.76|790.21|781.11|790.87|781.77|790.21|781.11|15
1656338950000|2022-06-27 14:09:10|790.11|781.01|788.94|779.84|790.21|781.11|788.58|779.48|18
1656338960000|2022-06-27 14:09:20|788.9|779.8|789.3|780.2|789.3|780.2|787.98|778.88|28
1656338970000|2022-06-27 14:09:30|789.28|780.18|790.02|780.92|790.25|781.15|789.28|780.18|33
1656338980000|2022-06-27 14:09:40|790.01|780.91|790.64|781.54|790.67|781.57|789.91|780.81|27
1656338990000|2022-06-27 14:09:50|790.66|781.56|791.57|782.47|791.58|782.48|790.66|781.56|24
1656339000000|2022-06-27 14:10:00|791.56|782.46|791.26|782.16|791.63|782.53|791.17|782.07|32
1656339010000|2022-06-27 14:10:10|791.27|782.17|790.77|781.67|791.28|782.18|790.61|781.51|25
1656339020000|2022-06-27 14:10:20|790.68|781.58|789.71|780.61|790.68|781.58|789.71|780.61|19
1656339030000|2022-06-27 14:10:30|789.75|780.65|789.4|780.3|789.76|780.66|789.15|780.05|13
1656339040000|2022-06-27 14:10:40|789.35|780.25|789.77|780.67|789.84|780.74|789.22|780.12|21
1656339050000|2022-06-27 14:10:50|789.76|780.66|789.7|780.6|789.95|780.85|789.7|780.6|30
1656339060000|2022-06-27 14:11:00|789.75|780.65|789.21|780.11|790.1|781|789.16|780.06|16
1656339070000|2022-06-27 14:11:10|789.13|780.03|788.74|779.64|789.13|780.03|788.74|779.64|17
1656339080000|2022-06-27 14:11:20|788.84|779.74|788.7|779.6|789|779.9|788.7|779.6|24
1656339090000|2022-06-27 14:11:30|788.8|779.7|789.03|779.93|789.07|779.97|788.7|779.6|9
1656339100000|2022-06-27 14:11:40|789.02|779.92|788.8|779.7|789.09|779.99|788.8|779.7|16
1656339110000|2022-06-27 14:11:50|788.83|779.73|788.8|779.7|788.83|779.73|788.75|779.65|10
1656339120000|2022-06-27 14:12:00|788.81|779.71|789.63|780.53|789.81|780.71|788.81|779.71|17
1656339130000|2022-06-27 14:12:10|789.71|780.61|789.7|780.6|789.75|780.65|789.55|780.45|14
1656339140000|2022-06-27 14:12:20|789.8|780.7|790.19|781.09|790.19|781.09|789.8|780.7|13
1656339150000|2022-06-27 14:12:30|790.24|781.14|789.91|780.81|790.24|781.14|789.82|780.72|13
1656339160000|2022-06-27 14:12:40|789.9|780.8|789.88|780.78|789.9|780.8|789.81|780.71|7
1656339170000|2022-06-27 14:12:50|789.94|780.84|790.05|780.95|790.89|781.79|789.75|780.65|15
1656339180000|2022-06-27 14:13:00|790.15|781.05|790.75|781.65|790.94|781.84|790.15|781.05|16
1656339190000|2022-06-27 14:13:10|790.92|781.82|791.62|782.52|791.85|782.75|790.75|781.65|21
1656339200000|2022-06-27 14:13:20|791.61|782.51|791.82|782.72|791.94|782.84|791.61|782.51|13
1656339210000|2022-06-27 14:13:30|791.85|782.75|791.33|782.23|791.85|782.75|791.09|781.99|22
1656339220000|2022-06-27 14:13:40|791.34|782.24|791.29|782.19|791.4|782.3|791.22|782.12|8
1656339230000|2022-06-27 14:13:50|791.16|782.06|790.82|781.72|791.16|782.06|790.8|781.7|11
1656339240000|2022-06-27 14:14:00|790.99|781.89|791.02|781.92|791.08|781.98|790.91|781.81|13
1656339250000|2022-06-27 14:14:10|791.05|781.95|790.93|781.83|791.21|782.11|790.82|781.72|11
1656339260000|2022-06-27 14:14:20|790.92|781.82|791.05|781.95|791.23|782.13|790.86|781.76|9
1656339270000|2022-06-27 14:14:30|791.1|782|790.99|781.89|791.15|782.05|790.9|781.8|8
1656339280000|2022-06-27 14:14:40|790.98|781.88|791.12|782.02|791.15|782.05|790.8|781.7|14
1656339290000|2022-06-27 14:14:50|791.03|781.93|791.81|782.71|791.82|782.72|791.03|781.93|22
1656339300000|2022-06-27 14:15:00|791.82|782.72|791.37|782.27|791.9|782.8|791.2|782.1|22
1656339310000|2022-06-27 14:15:10|791.47|782.37|791.31|782.21|791.47|782.37|791.05|781.95|9
1656339320000|2022-06-27 14:15:20|791.21|782.11|791.13|782.03|791.29|782.19|791.02|781.92|14
1656339330000|2022-06-27 14:15:30|790.99|781.89|790.89|781.79|790.99|781.89|790.78|781.68|11
1656339340000|2022-06-27 14:15:40|790.77|781.67|789.92|780.82|790.77|781.67|789.92|780.82|9
1656339350000|2022-06-27 14:15:50|789.93|780.83|789.98|780.88|790.05|780.95|789.8|780.7|9
1656339360000|2022-06-27 14:16:00|790.15|781.05|791.05|781.95|791.05|781.95|790.15|781.05|25
1656339370000|2022-06-27 14:16:10|790.93|781.83|791.17|782.07|791.17|782.07|790.93|781.83|14
1656339380000|2022-06-27 14:16:20|791.1|782|791.65|782.55|791.77|782.67|791.1|782|21
1656339390000|2022-06-27 14:16:30|791.66|782.56|791.8|782.7|791.95|782.85|791.58|782.48|17
1656339400000|2022-06-27 14:16:40|791.96|782.86|793.75|784.65|793.75|784.65|791.96|782.86|23
1656339410000|2022-06-27 14:16:50|793.67|784.57|793.23|784.13|794.05|784.95|793.1|784|19
1656339420000|2022-06-27 14:17:00|793.3|784.2|793.19|784.09|793.77|784.67|793.1|784|21
1656339430000|2022-06-27 14:17:10|793.32|784.22|791.28|782.18|793.32|784.22|791.15|782.05|23
1656339440000|2022-06-27 14:17:20|791.68|782.58|791.11|782.01|791.82|782.72|791.05|781.95|24
1656339450000|2022-06-27 14:17:30|791.1|782|791.13|782.03|791.15|782.05|791|781.9|13
1656339460000|2022-06-27 14:17:40|791.12|782.02|790.85|781.75|791.12|782.02|790.85|781.75|11
1656339470000|2022-06-27 14:17:50|790.83|781.73|790.42|781.32|791|781.9|790.42|781.32|9
1656339480000|2022-06-27 14:18:00|790.35|781.25|789.33|780.23|790.35|781.25|789.29|780.19|21
1656339490000|2022-06-27 14:18:10|789.34|780.24|789.82|780.72|789.91|780.81|789.28|780.18|20
1656339500000|2022-06-27 14:18:20|789.64|780.54|789.16|780.06|789.7|780.6|789.15|780.05|19
1656339510000|2022-06-27 14:18:30|789.14|780.04|789.14|780.04|789.23|780.13|788.97|779.87|17
1656339520000|2022-06-27 14:18:40|789.15|780.05|789.82|780.72|789.84|780.74|788.8|779.7|24
1656339530000|2022-06-27 14:18:50|789.76|780.66|789.3|780.2|789.76|780.66|789.04|779.94|18
1656339540000|2022-06-27 14:19:00|789.23|780.13|789.86|780.76|789.91|780.81|789.07|779.97|19
1656339550000|2022-06-27 14:19:10|789.83|780.73|790.65|781.55|790.65|781.55|789.83|780.73|14
1656339560000|2022-06-27 14:19:20|790.61|781.51|791.79|782.69|791.82|782.72|790.61|781.51|29
1656339570000|2022-06-27 14:19:30|791.78|782.68|791.83|782.73|792|782.9|791.78|782.68|13
1656339580000|2022-06-27 14:19:40|791.82|782.72|791.32|782.22|791.85|782.75|791.32|782.22|19
1656339590000|2022-06-27 14:19:50|791.26|782.16|791.88|782.78|791.88|782.78|791.26|782.16|14
1656339600000|2022-06-27 14:20:00|791.92|782.82|791.41|782.31|791.93|782.83|791.13|782.03|24
1656339610000|2022-06-27 14:20:10|791.37|782.27|791.02|781.92|791.52|782.42|791.02|781.92|15
1656339620000|2022-06-27 14:20:20|791.24|782.14|791.12|782.02|791.24|782.14|790.83|781.73|16
1656339630000|2022-06-27 14:20:30|791.06|781.96|790.97|781.87|791.25|782.15|790.9|781.8|16
1656339640000|2022-06-27 14:20:40|790.96|781.86|790.87|781.77|791.14|782.04|790.87|781.77|11
1656339650000|2022-06-27 14:20:50|790.9|781.8|790.87|781.77|790.99|781.89|790.86|781.76|16
1656339660000|2022-06-27 14:21:00|790.85|781.75|791.72|782.62|791.72|782.62|790.85|781.75|21
1656339670000|2022-06-27 14:21:10|791.83|782.73|792.28|783.18|792.35|783.25|791.8|782.7|18
1656339680000|2022-06-27 14:21:20|792.36|783.26|791.9|782.8|792.41|783.31|791.2|782.1|15
1656339690000|2022-06-27 14:21:30|791.86|782.76|791.75|782.65|791.89|782.79|791.34|782.24|15
1656339700000|2022-06-27 14:21:40|791.9|782.8|791.9|782.8|791.92|782.82|791.8|782.7|10
1656339710000|2022-06-27 14:21:50|791.92|782.82|791.87|782.77|791.92|782.82|791.87|782.77|4
1656339720000|2022-06-27 14:22:00|791.75|782.65|791.88|782.78|792|782.9|791.75|782.65|15
1656339730000|2022-06-27 14:22:10|791.87|782.77|791.63|782.53|791.87|782.77|790.99|781.89|24
1656339740000|2022-06-27 14:22:20|791.64|782.54|791.18|782.08|791.64|782.54|791.13|782.03|13
1656339750000|2022-06-27 14:22:30|791.19|782.09|791.77|782.67|791.77|782.67|791.19|782.09|13
1656339760000|2022-06-27 14:22:40|791.63|782.53|791.9|782.8|791.9|782.8|791.63|782.53|7
1656339770000|2022-06-27 14:22:50|791.84|782.74|791.91|782.81|791.91|782.81|791.66|782.56|11
1656339780000|2022-06-27 14:23:00|791.83|782.73|791.08|781.98|791.9|782.8|791.08|781.98|23
1656339790000|2022-06-27 14:23:10|791.02|781.92|790.94|781.84|791.05|781.95|790.9|781.8|12
1656339800000|2022-06-27 14:23:20|790.93|781.83|790.94|781.84|791|781.9|790.93|781.83|6
1656339810000|2022-06-27 14:23:30|790.86|781.76|790.9|781.8|790.98|781.88|790.71|781.61|18
1656339820000|2022-06-27 14:23:40|790.87|781.77|790.16|781.06|790.87|781.77|790.16|781.06|11
1656339830000|2022-06-27 14:23:50|790.35|781.25|790.02|780.92|790.35|781.25|790.01|780.91|8
1656339840000|2022-06-27 14:24:00|789.97|780.87|789.88|780.78|790.01|780.91|789.88|780.78|11
1656339850000|2022-06-27 14:24:10|789.87|780.77|790.01|780.91|790.04|780.94|789.8|780.7|11
1656339860000|2022-06-27 14:24:20|789.8|780.7|790.25|781.15|790.63|781.53|789.8|780.7|19
1656339870000|2022-06-27 14:24:30|790.39|781.29|790.93|781.83|790.93|781.83|790.15|781.05|18
1656339880000|2022-06-27 14:24:40|790.7|781.6|790.96|781.86|790.96|781.86|790.7|781.6|7
1656339890000|2022-06-27 14:24:50|790.95|781.85|790.06|780.96|790.95|781.85|790.05|780.95|16
1656339900000|2022-06-27 14:25:00|790.18|781.08|790.09|780.99|790.39|781.29|790.06|780.96|16
1656339910000|2022-06-27 14:25:10|790.11|781.01|789.97|780.87|790.11|781.01|789.8|780.7|13
1656339920000|2022-06-27 14:25:20|789.93|780.83|789.86|780.76|789.95|780.85|789.05|779.95|20
1656339930000|2022-06-27 14:25:30|789.77|780.67|789.46|780.36|789.9|780.8|789.46|780.36|19
1656339940000|2022-06-27 14:25:40|789.28|780.18|789.28|780.18|789.52|780.42|789.28|780.18|7
1656339950000|2022-06-27 14:25:50|789.25|780.15|789.39|780.29|789.39|780.29|789.25|780.15|7
1656339960000|2022-06-27 14:26:00|789.22|780.12|789.32|780.22|789.32|780.22|788.9|779.8|17
1656339970000|2022-06-27 14:26:10|789.16|780.06|789.93|780.83|789.94|780.84|789.16|780.06|17
1656339980000|2022-06-27 14:26:20|789.94|780.84|790.6|781.5|790.62|781.52|789.71|780.61|20
1656339990000|2022-06-27 14:26:30|790.55|781.45|790.82|781.72|790.93|781.83|790.1|781|16
1656340000000|2022-06-27 14:26:40|790.6|781.5|790.61|781.51|790.62|781.52|790.6|781.5|3
1656340010000|2022-06-27 14:26:50|790.62|781.52|790.74|781.64|790.88|781.78|790.33|781.23|13
1656340020000|2022-06-27 14:27:00|790.75|781.65|790.97|781.87|791.04|781.94|790.66|781.56|21
1656340030000|2022-06-27 14:27:10|790.95|781.85|790.97|781.87|790.98|781.88|790.84|781.74|16
1656340040000|2022-06-27 14:27:20|790.96|781.86|790.72|781.62|790.96|781.86|790.72|781.62|12
1656340050000|2022-06-27 14:27:30|790.74|781.64|790.84|781.74|790.84|781.74|790.74|781.64|7
1656340060000|2022-06-27 14:27:40|790.82|781.72|790.79|781.69|790.83|781.73|790.79|781.69|5
1656340070000|2022-06-27 14:27:50|790.81|781.71|790.9|781.8|791.03|781.93|790.81|781.71|12
1656340080000|2022-06-27 14:28:00|790.87|781.77|790.94|781.84|791.03|781.93|790.87|781.77|8
1656340090000|2022-06-27 14:28:10|790.95|781.85|791.49|782.39|791.49|782.39|790.75|781.65|25
1656340100000|2022-06-27 14:28:20|791.4|782.3|791.19|782.09|791.4|782.3|791.08|781.98|18
1656340110000|2022-06-27 14:28:30|791.23|782.13|791.27|782.17|791.27|782.17|791.15|782.05|10
1656340120000|2022-06-27 14:28:40|791.22|782.12|791.15|782.05|791.22|782.12|791.04|781.94|6
1656340130000|2022-06-27 14:28:50|791.1|782|791.01|781.91|791.1|782|790.95|781.85|6
1656340140000|2022-06-27 14:29:00|791.1|782|791.09|781.99|791.1|782|791.08|781.98|9
1656340150000|2022-06-27 14:29:10|791.08|781.98|790.99|781.89|791.13|782.03|790.98|781.88|12
1656340160000|2022-06-27 14:29:20|790.98|781.88|790.36|781.26|791.02|781.92|790.33|781.23|15
1656340170000|2022-06-27 14:29:30|790.21|781.11|789.92|780.82|790.23|781.13|789.92|780.82|9
1656340180000|2022-06-27 14:29:40|789.91|780.81|789.9|780.8|790.2|781.1|789.85|780.75|10
1656340190000|2022-06-27 14:29:50|789.93|780.83|790.05|780.95|790.3|781.2|789.9|780.8|10
1656340200000|2022-06-27 14:30:00|790.1|781|790.26|781.16|790.26|781.16|789.98|780.88|21
1656340210000|2022-06-27 14:30:10|790.37|781.27|790|780.9|790.48|781.38|789.85|780.75|24
1656340220000|2022-06-27 14:30:20|790.2|781.1|790.99|781.89|790.99|781.89|790.2|781.1|22
1656340230000|2022-06-27 14:30:30|791.05|781.95|791.13|782.03|791.28|782.18|790.8|781.7|18
1656340240000|2022-06-27 14:30:40|790.92|781.82|790.99|781.89|791.06|781.96|790.78|781.68|16
1656340250000|2022-06-27 14:30:50|790.97|781.87|790.85|781.75|791.15|782.05|790.85|781.75|7
1656340260000|2022-06-27 14:31:00|790.94|781.84|791.26|782.16|791.26|782.16|790.94|781.84|12
1656340270000|2022-06-27 14:31:10|791.22|782.12|791.01|781.91|791.22|782.12|790.9|781.8|12
1656340280000|2022-06-27 14:31:20|791.03|781.93|790.98|781.88|791.17|782.07|790.85|781.75|22
1656340290000|2022-06-27 14:31:30|791.05|781.95|791.14|782.04|791.19|782.09|790.93|781.83|14
1656340300000|2022-06-27 14:31:40|791.09|781.99|790.98|781.88|791.23|782.13|790.98|781.88|12
1656340310000|2022-06-27 14:31:50|791.08|781.98|791.1|782|791.3|782.2|791.08|781.98|9
1656340320000|2022-06-27 14:32:00|791.15|782.05|791.15|782.05|791.42|782.32|791.13|782.03|12
1656340330000|2022-06-27 14:32:10|791.4|782.3|791.58|782.48|791.58|782.48|791.4|782.3|10
1656340340000|2022-06-27 14:32:20|791.56|782.46|791.45|782.35|791.56|782.46|791.31|782.21|6
1656340350000|2022-06-27 14:32:30|791.79|782.69|791.7|782.6|791.83|782.73|791.15|782.05|10
1656340360000|2022-06-27 14:32:40|791.69|782.59|791.87|782.77|791.87|782.77|791.69|782.59|5
1656340370000|2022-06-27 14:32:50|791.85|782.75|791.84|782.74|791.85|782.75|791.78|782.68|6
1656340380000|2022-06-27 14:33:00|791.74|782.64|790.05|780.95|791.74|782.64|790.05|780.95|10
1656340390000|2022-06-27 14:33:10|790.15|781.05|790.05|780.95|790.69|781.59|790.05|780.95|6
1656340410000|2022-06-27 14:33:30|790.15|781.05|790.05|780.95|790.15|781.05|790.05|780.95|3
1656340420000|2022-06-27 14:33:40|790.1|781|792.26|783.16|792.26|783.16|790.1|781|24
1656340430000|2022-06-27 14:33:50|792.41|783.31|792.2|783.1|792.75|783.65|792.05|782.95|19
1656340440000|2022-06-27 14:34:00|792.25|783.15|792.04|782.94|792.64|783.54|792.03|782.93|11
1656340450000|2022-06-27 14:34:10|792.05|782.95|792.1|783|792.61|783.51|792.05|782.95|12
1656340460000|2022-06-27 14:34:20|792.15|783.05|792.05|782.95|792.15|783.05|792.05|782.95|2
1656340470000|2022-06-27 14:34:30|792.2|783.1|791.98|782.88|792.66|783.56|791.92|782.82|12
1656340480000|2022-06-27 14:34:40|791.99|782.89|791.93|782.83|791.99|782.89|791.93|782.83|3
1656340490000|2022-06-27 14:34:50|791.88|782.78|791.93|782.83|791.94|782.84|791.71|782.61|15
1656340500000|2022-06-27 14:35:00|791.92|782.82|791.69|782.59|791.96|782.86|791.69|782.59|10
1656340510000|2022-06-27 14:35:10|791.74|782.64|791.89|782.79|791.92|782.82|791.74|782.64|6
1656340520000|2022-06-27 14:35:20|791.9|782.8|791.92|782.82|791.97|782.87|791.89|782.79|10
1656340530000|2022-06-27 14:35:30|791.98|782.88|791.99|782.89|791.99|782.89|791.98|782.88|6
1656340540000|2022-06-27 14:35:40|791.98|782.88|791.84|782.74|791.98|782.88|791.84|782.74|3
1656340550000|2022-06-27 14:35:50|791.82|782.72|791.46|782.36|791.84|782.74|791.44|782.34|6
1656340560000|2022-06-27 14:36:00|791.05|781.95|790.85|781.75|791.05|781.95|790.85|781.75|9
1656340570000|2022-06-27 14:36:10|790.84|781.74|790.76|781.66|790.84|781.74|790.15|781.05|10
1656340580000|2022-06-27 14:36:20|790.75|781.65|790.45|781.35|790.75|781.65|790.45|781.35|9
1656340600000|2022-06-27 14:36:40|790.05|780.95|790.05|780.95|790.05|780.95|790.05|780.95|1
1656340610000|2022-06-27 14:36:50|789.97|780.87|789.96|780.86|789.97|780.87|789.9|780.8|7
1656340620000|2022-06-27 14:37:00|789.89|780.79|790.63|781.53|790.78|781.68|789.89|780.79|10
1656340630000|2022-06-27 14:37:10|790.78|781.68|790.05|780.95|790.83|781.73|790.05|780.95|7
1656340640000|2022-06-27 14:37:20|789.95|780.85|789.89|780.79|789.98|780.88|789.83|780.73|7
1656340650000|2022-06-27 14:37:30|789.95|780.85|789.88|780.78|789.95|780.85|789.88|780.78|2
1656340660000|2022-06-27 14:37:40|789.97|780.87|789.96|780.86|789.97|780.87|789.96|780.86|2
1656340670000|2022-06-27 14:37:50|789.89|780.79|789.95|780.85|789.99|780.89|789.89|780.79|4
1656340680000|2022-06-27 14:38:00|790.05|780.95|789.92|780.82|790.05|780.95|789.92|780.82|2
1656340690000|2022-06-27 14:38:10|789.87|780.77|789.8|780.7|789.87|780.77|789.8|780.7|3
1656340700000|2022-06-27 14:38:20|789.79|780.69|789.76|780.66|789.86|780.76|789.74|780.64|8
1656340710000|2022-06-27 14:38:30|789.75|780.65|789.2|780.1|789.75|780.65|789.15|780.05|5
1656340720000|2022-06-27 14:38:40|789.1|780|789.15|780.05|789.15|780.05|789.1|780|4
1656340730000|2022-06-27 14:38:50|789.2|780.1|789.58|780.48|789.58|780.48|789.2|780.1|15
1656340740000|2022-06-27 14:39:00|789.71|780.61|789.31|780.21|789.74|780.64|789.1|780|15
1656340750000|2022-06-27 14:39:10|789.36|780.26|789.31|780.21|789.61|780.51|789.31|780.21|12
1656340760000|2022-06-27 14:39:20|789.25|780.15|789.62|780.52|789.62|780.52|789.19|780.09|10
1656340770000|2022-06-27 14:39:30|789.65|780.55|789.5|780.4|790.04|780.94|789.4|780.3|28
1656340780000|2022-06-27 14:39:40|789.52|780.42|789.42|780.32|789.82|780.72|789.4|780.3|12
1656340790000|2022-06-27 14:39:50|789.4|780.3|789.4|780.3|789.43|780.33|789.33|780.23|8
1656340800000|2022-06-27 14:40:00|789.3|780.2|789.4|780.3|789.4|780.3|789.3|780.2|2
1656340810000|2022-06-27 14:40:10|789.29|780.19|789.39|780.29|789.4|780.3|789.29|780.19|6
1656340820000|2022-06-27 14:40:20|789.12|780.02|788.36|779.26|789.12|780.02|788.29|779.19|24
1656340830000|2022-06-27 14:40:30|788.28|779.18|788.7|779.6|788.75|779.65|788.28|779.18|16
1656340840000|2022-06-27 14:40:40|788.82|779.72|789.28|780.18|789.66|780.56|788.7|779.6|26
1656340850000|2022-06-27 14:40:50|789.33|780.23|789.09|779.99|789.33|780.23|789.06|779.96|11
1656340860000|2022-06-27 14:41:00|789.05|779.95|788.68|779.58|789.16|780.06|788.44|779.34|18
1656340870000|2022-06-27 14:41:10|788.69|779.59|788.36|779.26|788.69|779.59|788.35|779.25|10
1656340880000|2022-06-27 14:41:20|788.35|779.25|787.75|778.65|788.35|779.25|787.75|778.65|6
1656340890000|2022-06-27 14:41:30|787.82|778.72|789.08|779.98|789.1|780|787.81|778.71|27
1656340900000|2022-06-27 14:41:40|789.09|779.99|788.97|779.87|789.09|779.99|788.81|779.71|7
1656340910000|2022-06-27 14:41:50|788.93|779.83|788.35|779.25|788.93|779.83|788.31|779.21|13
1656340920000|2022-06-27 14:42:00|788.07|778.97|788.22|779.12|788.35|779.25|788.07|778.97|11
1656340930000|2022-06-27 14:42:10|788.24|779.14|788.15|779.05|788.25|779.15|788.11|779.01|8
1656340940000|2022-06-27 14:42:20|788.18|779.08|788.14|779.04|788.2|779.1|788.14|779.04|10
1656340950000|2022-06-27 14:42:30|788.19|779.09|788.88|779.78|788.88|779.78|788.19|779.09|17
1656340960000|2022-06-27 14:42:40|788.87|779.77|788.76|779.66|788.87|779.77|788.57|779.47|17
1656340970000|2022-06-27 14:42:50|788.77|779.67|789.05|779.95|789.05|779.95|788.75|779.65|3
1656340980000|2022-06-27 14:43:00|789.18|780.08|789.16|780.06|789.74|780.64|789.16|780.06|20
1656340990000|2022-06-27 14:43:10|789.11|780.01|789.13|780.03|789.17|780.07|789.05|779.95|12
1656341000000|2022-06-27 14:43:20|789.12|780.02|788.9|779.8|789.19|780.09|788.89|779.79|15
1656341010000|2022-06-27 14:43:30|788.91|779.81|788.95|779.85|789|779.9|788.91|779.81|8
1656341020000|2022-06-27 14:43:40|788.93|779.83|789.03|779.93|789.04|779.94|788.93|779.83|6
1656341030000|2022-06-27 14:43:50|789.01|779.91|789.09|779.99|789.09|779.99|788.94|779.84|15
1656341040000|2022-06-27 14:44:00|789.04|779.94|789.02|779.92|789.14|780.04|789.01|779.91|14
1656341050000|2022-06-27 14:44:10|789.06|779.96|789.98|780.88|789.98|780.88|789.06|779.96|25
1656341060000|2022-06-27 14:44:20|790|780.9|790.24|781.14|790.24|781.14|789.99|780.89|13
1656341070000|2022-06-27 14:44:30|790.17|781.07|790.09|780.99|790.24|781.14|790.09|780.99|9
1656341080000|2022-06-27 14:44:40|790.1|781|789.93|780.83|790.1|781|789.9|780.8|20
1656341090000|2022-06-27 14:44:50|789.94|780.84|789.82|780.72|790.1|781|789.82|780.72|20
1656341100000|2022-06-27 14:45:00|789.81|780.71|789.27|780.17|789.9|780.8|789.16|780.06|17
1656341110000|2022-06-27 14:45:10|789.31|780.21|789.27|780.17|789.32|780.22|789.18|780.08|5
1656341120000|2022-06-27 14:45:20|789.3|780.2|789.13|780.03|789.3|780.2|789.13|780.03|8
1656341130000|2022-06-27 14:45:30|789.05|779.95|788.92|779.82|789.05|779.95|788.92|779.82|8
1656341140000|2022-06-27 14:45:40|788.88|779.78|789.49|780.39|789.49|780.39|788.88|779.78|19
1656341150000|2022-06-27 14:45:50|789.5|780.4|789.94|780.84|789.94|780.84|789.5|780.4|14
1656341160000|2022-06-27 14:46:00|789.98|780.88|789.74|780.64|790.01|780.91|789.74|780.64|8
1656341170000|2022-06-27 14:46:10|789.75|780.65|789.8|780.7|789.97|780.87|789.69|780.59|16
1656341180000|2022-06-27 14:46:20|789.85|780.75|790.81|781.71|790.81|781.71|789.85|780.75|12
1656341190000|2022-06-27 14:46:30|790.87|781.77|790.79|781.69|790.99|781.89|790.75|781.65|9
1656341200000|2022-06-27 14:46:40|790.8|781.7|790.88|781.78|790.88|781.78|790.8|781.7|11
1656341210000|2022-06-27 14:46:50|790.86|781.76|791.19|782.09|791.19|782.09|790.81|781.71|13
1656341220000|2022-06-27 14:47:00|791.11|782.01|791.82|782.72|791.82|782.72|791.07|781.97|16
1656341230000|2022-06-27 14:47:10|791.67|782.57|791.88|782.78|791.88|782.78|791.66|782.56|16
1656341240000|2022-06-27 14:47:20|791.89|782.79|791.72|782.62|791.89|782.79|791.53|782.43|20
1656341250000|2022-06-27 14:47:30|791.71|782.61|792.06|782.96|792.06|782.96|791.57|782.47|25
1656341260000|2022-06-27 14:47:40|792.1|783|792.67|783.57|792.82|783.72|792.1|783|20
1656341270000|2022-06-27 14:47:50|792.55|783.45|792.42|783.32|792.73|783.63|792.16|783.06|16
1656341280000|2022-06-27 14:48:00|792.29|783.19|792.63|783.53|792.68|783.58|792.25|783.15|20
1656341290000|2022-06-27 14:48:10|792.64|783.54|792.84|783.74|792.84|783.74|792.59|783.49|19
1656341300000|2022-06-27 14:48:20|792.85|783.75|793.9|784.8|793.9|784.8|792.85|783.75|9
1656341310000|2022-06-27 14:48:30|793.95|784.85|793.95|784.85|793.95|784.85|793.95|784.85|1
1656341320000|2022-06-27 14:48:40|794|784.9|794|784.9|794|784.9|794|784.9|1
1656341330000|2022-06-27 14:48:50|793.85|784.75|793.75|784.65|793.85|784.75|793.75|784.65|2
1656341340000|2022-06-27 14:49:00|793.68|784.58|793.78|784.68|793.78|784.68|793.61|784.51|9
1656341350000|2022-06-27 14:49:10|793.79|784.69|793.95|784.85|793.95|784.85|793.78|784.68|11
1656341360000|2022-06-27 14:49:20|794.02|784.92|794.01|784.91|794.11|785.01|793.82|784.72|22
1656341370000|2022-06-27 14:49:30|794.02|784.92|793.98|784.88|794.04|784.94|793.95|784.85|17
1656341380000|2022-06-27 14:49:40|793.99|784.89|793.86|784.76|793.99|784.89|793.86|784.76|8
1656341390000|2022-06-27 14:49:50|793.87|784.77|793.95|784.85|793.98|784.88|793.86|784.76|4
1656341400000|2022-06-27 14:50:00|793.96|784.86|793.71|784.61|794.1|785|793.7|784.6|21
1656341410000|2022-06-27 14:50:10|793.7|784.6|793.97|784.87|793.97|784.87|793.7|784.6|15
1656341420000|2022-06-27 14:50:20|793.96|784.86|793.95|784.85|794.22|785.12|793.84|784.74|19
1656341430000|2022-06-27 14:50:30|793.85|784.75|793.87|784.77|794|784.9|793.79|784.69|10
1656341440000|2022-06-27 14:50:40|793.86|784.76|793.88|784.78|793.88|784.78|793.86|784.76|13
1656341450000|2022-06-27 14:50:50|793.87|784.77|794.94|785.84|794.94|785.84|793.87|784.77|22
1656341460000|2022-06-27 14:51:00|794.91|785.81|794.96|785.86|795.15|786.05|794.88|785.78|18
1656341470000|2022-06-27 14:51:10|794.95|785.85|794.76|785.66|794.95|785.85|794.76|785.66|5
1656341480000|2022-06-27 14:51:20|794.78|785.68|794.32|785.22|794.79|785.69|794.16|785.06|8
1656341490000|2022-06-27 14:51:30|794.3|785.2|794.3|785.2|794.3|785.2|794.3|785.2|1
1656341500000|2022-06-27 14:51:40|794.29|785.19|793.79|784.69|794.29|785.19|793.73|784.63|14
1656341510000|2022-06-27 14:51:50|793.78|784.68|793.89|784.79|793.89|784.79|793.73|784.63|8
1656341520000|2022-06-27 14:52:00|793.9|784.8|794.58|785.48|794.58|785.48|793.9|784.8|18
1656341530000|2022-06-27 14:52:10|794.6|785.5|794.14|785.04|794.78|785.68|794.12|785.02|14
1656341540000|2022-06-27 14:52:20|794.2|785.1|794.14|785.04|794.21|785.11|794.1|785|8
1656341550000|2022-06-27 14:52:30|794.15|785.05|794.03|784.93|794.15|785.05|793.86|784.76|16
1656341560000|2022-06-27 14:52:40|794.06|784.96|793.94|784.84|794.09|784.99|793.87|784.77|17
1656341570000|2022-06-27 14:52:50|793.95|784.85|793.9|784.8|793.95|784.85|793.83|784.73|5
1656341580000|2022-06-27 14:53:00|793.92|784.82|793.8|784.7|793.92|784.82|793.74|784.64|12
1656341590000|2022-06-27 14:53:10|793.89|784.79|793.85|784.75|794.05|784.95|793.84|784.74|11
1656341600000|2022-06-27 14:53:20|793.84|784.74|793.25|784.15|793.85|784.75|793.25|784.15|14
1656341610000|2022-06-27 14:53:30|793.26|784.16|793.27|784.17|793.33|784.23|793.24|784.14|12
1656341620000|2022-06-27 14:53:40|793.26|784.16|793.27|784.17|793.27|784.17|793.26|784.16|10
1656341630000|2022-06-27 14:53:50|793.26|784.16|793.81|784.71|793.82|784.72|793.22|784.12|22
1656341640000|2022-06-27 14:54:00|793.8|784.7|793.65|784.55|793.84|784.74|793.42|784.32|11
1656341650000|2022-06-27 14:54:10|793.67|784.57|793.46|784.36|793.68|784.58|793.46|784.36|9
1656341660000|2022-06-27 14:54:20|793.25|784.15|793.2|784.1|793.25|784.15|793.19|784.09|4
1656341670000|2022-06-27 14:54:30|793.27|784.17|793.23|784.13|793.27|784.17|793.21|784.11|6
1656341680000|2022-06-27 14:54:40|793.2|784.1|793.23|784.13|793.52|784.42|793.18|784.08|23
1656341690000|2022-06-27 14:54:50|793.24|784.14|793.08|783.98|793.24|784.14|793.08|783.98|10
1656341700000|2022-06-27 14:55:00|793.13|784.03|793.22|784.12|793.26|784.16|793.08|783.98|10
1656341710000|2022-06-27 14:55:10|793.17|784.07|793.21|784.11|793.23|784.13|793.17|784.07|9
1656341720000|2022-06-27 14:55:20|793.2|784.1|793.24|784.14|793.25|784.15|793.16|784.06|9
1656341730000|2022-06-27 14:55:30|793.23|784.13|793.26|784.16|793.32|784.22|793.22|784.12|10
1656341740000|2022-06-27 14:55:40|793.31|784.21|794.06|784.96|794.17|785.07|793.31|784.21|17
1656341750000|2022-06-27 14:55:50|794.17|785.07|794.2|785.1|794.78|785.68|794.12|785.02|21
1656341760000|2022-06-27 14:56:00|794.25|785.15|794.2|785.1|794.94|785.84|794.2|785.1|7
1656341770000|2022-06-27 14:56:10|794.3|785.2|794.84|785.74|794.84|785.74|794.3|785.2|4
1656341780000|2022-06-27 14:56:20|794.89|785.79|794.78|785.68|794.89|785.79|794.2|785.1|11
1656341790000|2022-06-27 14:56:30|794.74|785.64|794.85|785.75|794.89|785.79|794.74|785.64|3
1656341800000|2022-06-27 14:56:40|794.84|785.74|795.02|785.92|795.19|786.09|794.84|785.74|10
1656341810000|2022-06-27 14:56:50|795.03|785.93|795.59|786.49|795.71|786.61|795.03|785.93|14
1656341820000|2022-06-27 14:57:00|795.75|786.65|796.92|787.82|796.92|787.82|795.59|786.49|20
1656341830000|2022-06-27 14:57:10|796.85|787.75|795.93|786.83|796.93|787.83|795.9|786.8|17
1656341840000|2022-06-27 14:57:20|796|786.9|796.42|787.32|796.64|787.54|795.97|786.87|18
1656341850000|2022-06-27 14:57:30|796.41|787.31|796.84|787.74|797.07|787.97|796.41|787.31|31
1656341860000|2022-06-27 14:57:40|796.83|787.73|796.21|787.11|796.83|787.73|796.12|787.02|18
1656341870000|2022-06-27 14:57:50|796.19|787.09|796.2|787.1|796.2|787.1|795.9|786.8|17
1656341880000|2022-06-27 14:58:00|796.04|786.94|796.16|787.06|796.55|787.45|796.04|786.94|15
1656341890000|2022-06-27 14:58:10|796.12|787.02|795.94|786.84|796.2|787.1|795.94|786.84|16
1656341900000|2022-06-27 14:58:20|795.97|786.87|795.99|786.89|796.57|787.47|795.94|786.84|23
1656341910000|2022-06-27 14:58:30|795.98|786.88|795.98|786.88|795.98|786.88|795.91|786.81|18
1656341920000|2022-06-27 14:58:40|795.93|786.83|795.89|786.79|795.93|786.83|795.89|786.79|5
1656341930000|2022-06-27 14:58:50|795.9|786.8|795.6|786.5|795.9|786.8|795.6|786.5|11
1656341940000|2022-06-27 14:59:00|795.61|786.51|795.97|786.87|796.01|786.91|795.61|786.51|25
1656341950000|2022-06-27 14:59:10|795.96|786.86|796.1|787|796.1|787|795.88|786.78|9
1656341960000|2022-06-27 14:59:20|796.11|787.01|795.97|786.87|796.26|787.16|795.97|786.87|17
1656341970000|2022-06-27 14:59:30|795.93|786.83|795.93|786.83|796.03|786.93|795.83|786.73|15
1656341980000|2022-06-27 14:59:40|795.92|786.82|795.98|786.88|795.99|786.89|795.89|786.79|11
1656341990000|2022-06-27 14:59:50|795.97|786.87|795.84|786.74|795.97|786.87|795.78|786.68|15
1656342000000|2022-06-27 15:00:00|795.86|786.76|795.95|786.85|796.09|786.99|795.73|786.63|20
1656342010000|2022-06-27 15:00:10|795.94|786.84|795.85|786.75|795.96|786.86|795.78|786.68|15
1656342020000|2022-06-27 15:00:20|795.84|786.74|795.69|786.59|795.84|786.74|795.62|786.52|6
1656342030000|2022-06-27 15:00:30|795.63|786.53|796.57|787.47|796.59|787.49|795.62|786.52|28
1656342040000|2022-06-27 15:00:40|796.48|787.38|796.13|787.03|796.48|787.38|796.13|787.03|19
1656342050000|2022-06-27 15:00:50|796.18|787.08|796.78|787.68|796.8|787.7|796|786.9|22
1656342060000|2022-06-27 15:01:00|796.86|787.76|796.24|787.14|796.98|787.88|796.16|787.06|29
1656342070000|2022-06-27 15:01:10|796.15|787.05|795.69|786.59|796.15|787.05|795.67|786.57|19
1656342080000|2022-06-27 15:01:20|795.68|786.58|795.62|786.52|795.8|786.7|795.59|786.49|11
1656342090000|2022-06-27 15:01:30|795.81|786.71|795.91|786.81|795.91|786.81|795.7|786.6|12
1656342100000|2022-06-27 15:01:40|795.9|786.8|796.04|786.94|796.04|786.94|795.87|786.77|18
1656342110000|2022-06-27 15:01:50|796.01|786.91|795.99|786.89|796.02|786.92|795.88|786.78|9
1656342120000|2022-06-27 15:02:00|795.96|786.86|795.84|786.74|795.96|786.86|795.84|786.74|5
1656342130000|2022-06-27 15:02:10|795.86|786.76|795.6|786.5|795.86|786.76|795.16|786.06|22
1656342140000|2022-06-27 15:02:20|795.31|786.21|795.41|786.31|795.51|786.41|795.31|786.21|17
1656342150000|2022-06-27 15:02:30|795.35|786.25|795.38|786.28|795.43|786.33|795.34|786.24|18
1656342160000|2022-06-27 15:02:40|795.39|786.29|795.47|786.37|795.55|786.45|795.35|786.25|20
1656342170000|2022-06-27 15:02:50|795.46|786.36|795.68|786.58|795.68|786.58|795.43|786.33|24
1656342180000|2022-06-27 15:03:00|795.65|786.55|795.59|786.49|795.81|786.71|795.59|786.49|9
1656342190000|2022-06-27 15:03:10|795.57|786.47|795.49|786.39|795.65|786.55|795.37|786.27|16
1656342200000|2022-06-27 15:03:20|795.5|786.4|795.46|786.36|795.5|786.4|795.46|786.36|3
1656342210000|2022-06-27 15:03:30|795.55|786.45|795.33|786.23|795.55|786.45|795.32|786.22|24
1656342220000|2022-06-27 15:03:40|795.34|786.24|795.38|786.28|795.48|786.38|795.32|786.22|19
1656342230000|2022-06-27 15:03:50|795.39|786.29|794.97|785.87|795.44|786.34|794.97|785.87|14
1656342240000|2022-06-27 15:04:00|794.91|785.81|794.88|785.78|795.03|785.93|794.88|785.78|7
1656342250000|2022-06-27 15:04:10|794.91|785.81|795.04|785.94|795.38|786.28|794.91|785.81|23
1656342260000|2022-06-27 15:04:20|794.99|785.89|795|785.9|795.43|786.33|794.99|785.89|17
1656342270000|2022-06-27 15:04:30|795.01|785.91|795.12|786.02|795.68|786.58|795.01|785.91|24
1656342280000|2022-06-27 15:04:40|795.11|786.01|795|785.9|795.11|786.01|794.95|785.85|6
1656342290000|2022-06-27 15:04:50|795.01|785.91|795.05|785.95|795.65|786.55|795.01|785.91|20
1656342300000|2022-06-27 15:05:00|794.93|785.83|794.55|785.45|794.93|785.83|794.55|785.45|11
1656342310000|2022-06-27 15:05:10|794.2|785.1|793.82|784.72|794.2|785.1|793.79|784.69|15
1656342320000|2022-06-27 15:05:20|793.79|784.69|793.4|784.3|793.79|784.69|793.3|784.2|11
1656342330000|2022-06-27 15:05:30|793.14|784.04|792.63|783.53|793.65|784.55|792.55|783.45|23
1656342340000|2022-06-27 15:05:40|792.62|783.52|791.86|782.76|792.62|783.52|791.79|782.69|14
1656342350000|2022-06-27 15:05:50|791.77|782.67|791.77|782.67|791.89|782.79|791.76|782.66|9
1656342360000|2022-06-27 15:06:00|791.89|782.79|791.97|782.87|792.06|782.96|791.89|782.79|6
1656342370000|2022-06-27 15:06:10|791.95|782.85|791.95|782.85|791.95|782.85|791.91|782.81|7
1656342380000|2022-06-27 15:06:20|791.94|782.84|792.03|782.93|792.03|782.93|791.74|782.64|21
1656342390000|2022-06-27 15:06:30|792|782.9|793.06|783.96|793.06|783.96|792|782.9|23
1656342410000|2022-06-27 15:06:50|792.81|783.71|793.12|784.02|793.12|784.02|792.81|783.71|16
1656342420000|2022-06-27 15:07:00|793.11|784.01|793.07|783.97|793.12|784.02|793.06|783.96|8
1656342430000|2022-06-27 15:07:10|793.06|783.96|792.88|783.78|793.06|783.96|792.81|783.71|8
1656342440000|2022-06-27 15:07:20|792.93|783.83|792.78|783.68|792.98|783.88|792.7|783.6|7
1656342450000|2022-06-27 15:07:30|792.74|783.64|792.99|783.89|793.01|783.91|792.74|783.64|17
1656342460000|2022-06-27 15:07:40|793.01|783.91|793.22|784.12|793.41|784.31|792.98|783.88|24
1656342470000|2022-06-27 15:07:50|793.04|783.94|793.25|784.15|793.61|784.51|793|783.9|18
1656342480000|2022-06-27 15:08:00|793.19|784.09|793.01|783.91|793.19|784.09|793.01|783.91|11
1656342490000|2022-06-27 15:08:10|792.98|783.88|792.77|783.67|792.98|783.88|792.66|783.56|12
1656342500000|2022-06-27 15:08:20|792.78|783.68|792.87|783.77|792.88|783.78|792.77|783.67|5
1656342510000|2022-06-27 15:08:30|792.83|783.73|792.86|783.76|792.86|783.76|792.83|783.73|2
1656342520000|2022-06-27 15:08:40|792.83|783.73|792.67|783.57|792.84|783.74|792.67|783.57|5
1656342530000|2022-06-27 15:08:50|792.73|783.63|792.72|783.62|792.73|783.63|792.72|783.62|2
1656342540000|2022-06-27 15:09:00|792.66|783.56|792.84|783.74|792.99|783.89|792.66|783.56|14
1656342550000|2022-06-27 15:09:10|792.81|783.71|792.79|783.69|792.81|783.71|792.7|783.6|8
1656342560000|2022-06-27 15:09:20|792.88|783.78|792.16|783.06|792.9|783.8|792.16|783.06|17
1656342570000|2022-06-27 15:09:30|792.18|783.08|792.68|783.58|792.75|783.65|792.18|783.08|12
1656342580000|2022-06-27 15:09:40|792.65|783.55|791.91|782.81|792.65|783.55|791.91|782.81|10
1656342590000|2022-06-27 15:09:50|791.9|782.8|791.87|782.77|791.96|782.86|791.8|782.7|6
1656342600000|2022-06-27 15:10:00|791.86|782.76|791.73|782.63|791.98|782.88|791.73|782.63|13
1656342610000|2022-06-27 15:10:10|791.81|782.71|791.81|782.71|791.92|782.82|791.76|782.66|9
1656342620000|2022-06-27 15:10:20|791.76|782.66|792.09|782.99|792.09|782.99|791.76|782.66|11
1656342630000|2022-06-27 15:10:30|792.03|782.93|791.81|782.71|792.14|783.04|791.81|782.71|7
1656342640000|2022-06-27 15:10:40|791.92|782.82|791.94|782.84|792|782.9|791.92|782.82|3
1656342650000|2022-06-27 15:10:50|791.82|782.72|791.74|782.64|791.82|782.72|791.74|782.64|2
1656342690000|2022-06-27 15:11:30|791.8|782.7|792.03|782.93|792.03|782.93|791.8|782.7|10
1656342700000|2022-06-27 15:11:40|792.13|783.03|792.8|783.7|792.92|783.82|792.13|783.03|15
1656342710000|2022-06-27 15:11:50|792.88|783.78|792.05|782.95|792.88|783.78|792.05|782.95|8
1656342720000|2022-06-27 15:12:00|791.93|782.83|791.93|782.83|791.93|782.83|791.93|782.83|1
1656342730000|2022-06-27 15:12:10|791.92|782.82|791.81|782.71|791.92|782.82|791.81|782.71|2
1656342740000|2022-06-27 15:12:20|791.7|782.6|791.8|782.7|791.9|782.8|791.7|782.6|7
1656342750000|2022-06-27 15:12:30|791.79|782.69|791.72|782.62|791.79|782.69|791.72|782.62|3
1656342760000|2022-06-27 15:12:40|791.7|782.6|791.94|782.84|791.94|782.84|791.7|782.6|6
1656342770000|2022-06-27 15:12:50|791.98|782.88|792.44|783.34|792.45|783.35|791.84|782.74|16
1656342780000|2022-06-27 15:13:00|792.36|783.26|791.9|782.8|792.42|783.32|791.79|782.69|18
1656342790000|2022-06-27 15:13:10|791.88|782.78|791.98|782.88|791.98|782.88|791.86|782.76|6
1656342800000|2022-06-27 15:13:20|791.94|782.84|792.27|783.17|792.27|783.17|791.93|782.83|9
1656342810000|2022-06-27 15:13:30|792.15|783.05|792.09|782.99|792.21|783.11|791.91|782.81|19
1656342820000|2022-06-27 15:13:40|792.13|783.03|792.03|782.93|792.17|783.07|791.9|782.8|22
1656342830000|2022-06-27 15:13:50|792.05|782.95|792.06|782.96|792.06|782.96|792.01|782.91|5
1656342840000|2022-06-27 15:14:00|792.03|782.93|792.01|782.91|792.03|782.93|792|782.9|4
1656342850000|2022-06-27 15:14:10|792|782.9|791.89|782.79|792|782.9|791.78|782.68|12
1656342860000|2022-06-27 15:14:20|791.72|782.62|791.85|782.75|791.95|782.85|791.72|782.62|10
1656342870000|2022-06-27 15:14:30|791.93|782.83|791.72|782.62|791.93|782.83|791.72|782.62|5
1656342880000|2022-06-27 15:14:40|791.85|782.75|791.73|782.63|791.85|782.75|791.72|782.62|5
1656342890000|2022-06-27 15:14:50|791.76|782.66|791.92|782.82|791.95|782.85|791.75|782.65|9
1656342900000|2022-06-27 15:15:00|791.9|782.8|791.7|782.6|791.9|782.8|791.7|782.6|6
1656342910000|2022-06-27 15:15:10|791.68|782.58|791.31|782.21|791.68|782.58|791.31|782.21|10
1656342920000|2022-06-27 15:15:20|791.29|782.19|791.74|782.64|791.81|782.71|791.29|782.19|6
1656342930000|2022-06-27 15:15:30|791.79|782.69|791.77|782.67|791.82|782.72|791.71|782.61|8
1656342940000|2022-06-27 15:15:40|791.78|782.68|791.77|782.67|791.78|782.68|791.77|782.67|4
1656342950000|2022-06-27 15:15:50|791.75|782.65|792.6|783.5|792.6|783.5|791.75|782.65|17
1656342960000|2022-06-27 15:16:00|792.65|783.55|792.33|783.23|792.65|783.55|792.19|783.09|14
1656342970000|2022-06-27 15:16:10|792.35|783.25|792.77|783.67|792.77|783.67|792.32|783.22|13
1656342980000|2022-06-27 15:16:20|792.86|783.76|792.67|783.57|792.86|783.76|792.59|783.49|14
1656342990000|2022-06-27 15:16:30|792.66|783.56|792.75|783.65|792.82|783.72|792.66|783.56|13
1656343000000|2022-06-27 15:16:40|792.74|783.64|792.7|783.6|792.8|783.7|792.62|783.52|13
1656343010000|2022-06-27 15:16:50|792.71|783.61|792.99|783.89|792.99|783.89|792.71|783.61|14
1656343020000|2022-06-27 15:17:00|792.98|783.88|792.63|783.53|792.99|783.89|792.55|783.45|17
1656343030000|2022-06-27 15:17:10|792.61|783.51|792.25|783.15|792.61|783.51|792.25|783.15|8
1656343040000|2022-06-27 15:17:20|792.24|783.14|791.57|782.47|792.24|783.14|791.57|782.47|16
1656343050000|2022-06-27 15:17:30|791.55|782.45|791.64|782.54|791.86|782.76|791.55|782.45|17
1656343060000|2022-06-27 15:17:40|791.62|782.52|791.73|782.63|791.79|782.69|791.59|782.49|12
1656343070000|2022-06-27 15:17:50|791.76|782.66|791.85|782.75|791.87|782.77|791.76|782.66|10
1656343080000|2022-06-27 15:18:00|791.84|782.74|791.78|782.68|791.85|782.75|791.7|782.6|9
1656343090000|2022-06-27 15:18:10|791.79|782.69|791.79|782.69|791.82|782.72|791.78|782.68|5
1656343100000|2022-06-27 15:18:20|791.8|782.7|791.87|782.77|791.89|782.79|791.79|782.69|6
1656343110000|2022-06-27 15:18:30|791.84|782.74|791.87|782.77|791.87|782.77|791.84|782.74|2
1656343120000|2022-06-27 15:18:40|791.89|782.79|791.56|782.46|791.89|782.79|791.5|782.4|14
1656343130000|2022-06-27 15:18:50|791.55|782.45|791.56|782.46|791.56|782.46|791.54|782.44|4
1656343140000|2022-06-27 15:19:00|791.55|782.45|790.83|781.73|791.55|782.45|790.83|781.73|18
1656343150000|2022-06-27 15:19:10|790.86|781.76|790.82|781.72|790.9|781.8|790.82|781.72|6
1656343160000|2022-06-27 15:19:20|790.84|781.74|790.83|781.73|790.84|781.74|790.83|781.73|2
1656343170000|2022-06-27 15:19:30|790.84|781.74|790.83|781.73|790.85|781.75|790.83|781.73|8
1656343180000|2022-06-27 15:19:40|790.84|781.74|790.98|781.88|790.98|781.88|790.83|781.73|4
1656343190000|2022-06-27 15:19:50|791.2|782.1|791.32|782.22|791.39|782.29|791.2|782.1|13
1656343200000|2022-06-27 15:20:00|791.29|782.19|791.4|782.3|791.4|782.3|791.29|782.19|12
1656343210000|2022-06-27 15:20:10|791.39|782.29|790.81|781.71|791.41|782.31|790.81|781.71|16
1656343220000|2022-06-27 15:20:20|790.85|781.75|790.64|781.54|790.85|781.75|790.62|781.52|9
1656343230000|2022-06-27 15:20:30|790.63|781.53|790.79|781.69|790.82|781.72|790.63|781.53|7
1656343240000|2022-06-27 15:20:40|790.75|781.65|790.76|781.66|790.76|781.66|790.75|781.65|2
1656343250000|2022-06-27 15:20:50|790.75|781.65|790.76|781.66|790.76|781.66|790.75|781.65|4
1656343260000|2022-06-27 15:21:00|790.77|781.67|790.84|781.74|790.84|781.74|790.71|781.61|6
1656343270000|2022-06-27 15:21:10|790.86|781.76|790.75|781.65|790.92|781.82|790.72|781.62|11
1656343280000|2022-06-27 15:21:20|790.71|781.61|790.28|781.18|790.91|781.81|790.28|781.18|15
1656343290000|2022-06-27 15:21:30|790.19|781.09|790.81|781.71|790.81|781.71|790.19|781.09|16
1656343300000|2022-06-27 15:21:40|790.77|781.67|790.82|781.72|790.82|781.72|790.68|781.58|4
1656343310000|2022-06-27 15:21:50|790.84|781.74|791.65|782.55|791.71|782.61|790.84|781.74|18
1656343320000|2022-06-27 15:22:00|791.72|782.62|791.19|782.09|791.89|782.79|791.19|782.09|20
1656343330000|2022-06-27 15:22:10|791.16|782.06|791.65|782.55|791.75|782.65|791.16|782.06|15
1656343340000|2022-06-27 15:22:20|791.84|782.74|791.86|782.76|791.98|782.88|791.84|782.74|8
1656343350000|2022-06-27 15:22:30|791.82|782.72|791.96|782.86|791.96|782.86|791.82|782.72|5
1656343360000|2022-06-27 15:22:40|791.95|782.85|791.9|782.8|791.95|782.85|791.9|782.8|6
1656343370000|2022-06-27 15:22:50|791.87|782.77|792.11|783.01|792.11|783.01|791.81|782.71|11
1656343380000|2022-06-27 15:23:00|792.08|782.98|791.19|782.09|792.08|782.98|791.15|782.05|25
1656343390000|2022-06-27 15:23:10|791.18|782.08|790.9|781.8|791.18|782.08|790.88|781.78|11
1656343400000|2022-06-27 15:23:20|790.96|781.86|790.95|781.85|790.96|781.86|790.95|781.85|6
1656343410000|2022-06-27 15:23:30|790.96|781.86|791.25|782.15|791.25|782.15|790.96|781.86|6
1656343420000|2022-06-27 15:23:40|791.32|782.22|791.45|782.35|791.51|782.41|791.32|782.22|13
1656343430000|2022-06-27 15:23:50|791.5|782.4|791.45|782.35|791.5|782.4|791.45|782.35|2
1656343440000|2022-06-27 15:24:00|791.44|782.34|792.95|783.85|792.95|783.85|791.44|782.34|25
1656343450000|2022-06-27 15:24:10|792.94|783.84|794.05|784.95|794.71|785.61|792.86|783.76|25
1656343460000|2022-06-27 15:24:20|794.03|784.93|794.34|785.24|794.46|785.36|793.85|784.75|13
1656343470000|2022-06-27 15:24:30|794.39|785.29|793.84|784.74|794.39|785.29|793.76|784.66|17
1656343480000|2022-06-27 15:24:40|793.95|784.85|793.76|784.66|793.95|784.85|793.64|784.54|11
1656343490000|2022-06-27 15:24:50|793.69|784.59|793.71|784.61|793.78|784.68|793.51|784.41|21
1656343500000|2022-06-27 15:25:00|793.74|784.64|794.66|785.56|794.66|785.56|793.74|784.64|25
1656343510000|2022-06-27 15:25:10|794.67|785.57|794.38|785.28|794.68|785.58|794.11|785.01|18
1656343520000|2022-06-27 15:25:20|794.53|785.43|794.61|785.51|794.66|785.56|794.53|785.43|16
1656343530000|2022-06-27 15:25:30|794.47|785.37|794.54|785.44|794.61|785.51|794.44|785.34|9
1656343540000|2022-06-27 15:25:40|794.53|785.43|794.54|785.44|794.54|785.44|794.37|785.27|14
1656343550000|2022-06-27 15:25:50|794.56|785.46|794.64|785.54|794.66|785.56|794.54|785.44|15
1656343560000|2022-06-27 15:26:00|794.63|785.53|794.79|785.69|794.87|785.77|794.63|785.53|14
1656343570000|2022-06-27 15:26:10|794.78|785.68|793.68|784.58|794.78|785.68|793.57|784.47|22
1656343580000|2022-06-27 15:26:20|793.59|784.49|793.66|784.56|793.66|784.56|793.59|784.49|5
1656343590000|2022-06-27 15:26:30|793.56|784.46|793.56|784.46|793.56|784.46|793.56|784.46|1
1656343600000|2022-06-27 15:26:40|793.64|784.54|793.73|784.63|793.73|784.63|793.64|784.54|4
1656343610000|2022-06-27 15:26:50|793.72|784.62|793.6|784.5|793.72|784.62|793.6|784.5|2
1656343620000|2022-06-27 15:27:00|793.59|784.49|793.9|784.8|793.9|784.8|793.59|784.49|6
1656343630000|2022-06-27 15:27:10|793.86|784.76|793.8|784.7|793.93|784.83|793.79|784.69|7
1656343640000|2022-06-27 15:27:20|793.81|784.71|793.77|784.67|793.91|784.81|793.77|784.67|13
1656343650000|2022-06-27 15:27:30|793.78|784.68|794.71|785.61|794.73|785.63|793.78|784.68|25
1656343660000|2022-06-27 15:27:40|794.69|785.59|794.65|785.55|794.69|785.59|794.64|785.54|13
1656343670000|2022-06-27 15:27:50|794.66|785.56|794.63|785.53|794.66|785.56|794.61|785.51|11
1656343680000|2022-06-27 15:28:00|794.6|785.5|794.37|785.27|794.6|785.5|794.35|785.25|5
1656343690000|2022-06-27 15:28:10|794.41|785.31|794.4|785.3|794.41|785.31|794.37|785.27|5
1656343700000|2022-06-27 15:28:20|794.37|785.27|794.37|785.27|794.38|785.28|794.37|785.27|5
1656343710000|2022-06-27 15:28:30|794.38|785.28|794.38|785.28|794.45|785.35|794.37|785.27|7
1656343730000|2022-06-27 15:28:50|794.39|785.29|794.39|785.29|794.39|785.29|794.39|785.29|1
1656343740000|2022-06-27 15:29:00|794.38|785.28|794.56|785.46|794.72|785.62|794.38|785.28|18
1656343750000|2022-06-27 15:29:10|794.49|785.39|794.48|785.38|794.49|785.39|794.42|785.32|8
1656343760000|2022-06-27 15:29:20|794.4|785.3|794.44|785.34|794.5|785.4|794.4|785.3|11
1656343770000|2022-06-27 15:29:30|794.45|785.35|794.45|785.35|794.45|785.35|794.43|785.33|4
1656343780000|2022-06-27 15:29:40|794.44|785.34|794.14|785.04|794.45|785.35|794.14|785.04|12
1656343790000|2022-06-27 15:29:50|794.12|785.02|793.99|784.89|794.12|785.02|793.98|784.88|9
1656343800000|2022-06-27 15:30:00|793.98|784.88|794.2|785.1|794.46|785.36|793.98|784.88|12
1656343810000|2022-06-27 15:30:10|794.06|784.96|793.99|784.89|794.06|784.96|793.87|784.77|16
1656343820000|2022-06-27 15:30:20|794.05|784.95|794.01|784.91|794.05|784.95|793.99|784.89|3
1656343830000|2022-06-27 15:30:30|794|784.9|793.87|784.77|794|784.9|793.87|784.77|6
1656343840000|2022-06-27 15:30:40|793.8|784.7|793.97|784.87|793.98|784.88|793.8|784.7|7
1656343850000|2022-06-27 15:30:50|793.98|784.88|793.98|784.88|793.98|784.88|793.92|784.82|6
1656343860000|2022-06-27 15:31:00|794.03|784.93|794.79|785.69|794.84|785.74|794.03|784.93|18
1656343870000|2022-06-27 15:31:10|794.72|785.62|795.22|786.12|795.24|786.14|794.72|785.62|16
1656343880000|2022-06-27 15:31:20|795.26|786.16|795.07|785.97|795.3|786.2|794.88|785.78|14
1656343890000|2022-06-27 15:31:30|795.06|785.96|795.06|785.96|795.08|785.98|795.06|785.96|7
1656343900000|2022-06-27 15:31:40|794.96|785.86|795.02|785.92|795.09|785.99|794.94|785.84|9
1656343910000|2022-06-27 15:31:50|795.04|785.94|795.04|785.94|795.08|785.98|795.03|785.93|17
1656343920000|2022-06-27 15:32:00|795.06|785.96|795.97|786.87|795.97|786.87|795.06|785.96|21
1656343930000|2022-06-27 15:32:10|795.98|786.88|796.97|787.87|796.98|787.88|795.98|786.88|17
1656343940000|2022-06-27 15:32:20|796.99|787.89|796.75|787.65|797.71|788.61|796.75|787.65|24
1656343950000|2022-06-27 15:32:30|796.72|787.62|796.23|787.13|796.76|787.66|795.96|786.86|21
1656343960000|2022-06-27 15:32:40|796.33|787.23|796.39|787.29|796.44|787.34|796.16|787.06|20
1656343970000|2022-06-27 15:32:50|796.4|787.3|796.85|787.75|796.85|787.75|796.4|787.3|25
1656343980000|2022-06-27 15:33:00|796.93|787.83|796.64|787.54|796.93|787.83|796.63|787.53|10
1656343990000|2022-06-27 15:33:10|796.63|787.53|797.44|788.34|797.44|788.34|796.62|787.52|17
1656344000000|2022-06-27 15:33:20|797.49|788.39|797.74|788.64|797.86|788.76|797.49|788.39|15
1656344010000|2022-06-27 15:33:30|797.78|788.68|797.93|788.83|797.97|788.87|797.78|788.68|19
1656344020000|2022-06-27 15:33:40|797.94|788.84|797.96|788.86|798|788.9|797.93|788.83|16
1656344030000|2022-06-27 15:33:50|798|788.9|797.98|788.88|798.1|789|797.9|788.8|11
1656344040000|2022-06-27 15:34:00|797.95|788.85|797.74|788.64|797.98|788.88|797.64|788.54|14
1656344050000|2022-06-27 15:34:10|797.69|788.59|797.11|788.01|797.69|788.59|796.98|787.88|21
1656344060000|2022-06-27 15:34:20|797.08|787.98|796.95|787.85|797.09|787.99|796.94|787.84|17
1656344070000|2022-06-27 15:34:30|796.96|787.86|797.01|787.91|797.07|787.97|796.96|787.86|8
1656344080000|2022-06-27 15:34:40|797|787.9|797.03|787.93|797.09|787.99|797|787.9|14
1656344090000|2022-06-27 15:34:50|797.02|787.92|796.99|787.89|797.07|787.97|796.98|787.88|10
1656344100000|2022-06-27 15:35:00|796.97|787.87|796.83|787.73|797.07|787.97|796.74|787.64|16
1656344110000|2022-06-27 15:35:10|796.79|787.69|796.78|787.68|796.83|787.73|796.78|787.68|4
1656344120000|2022-06-27 15:35:20|796.65|787.55|796.97|787.87|796.97|787.87|796.54|787.44|10
1656344130000|2022-06-27 15:35:30|796.98|787.88|796.96|787.86|796.98|787.88|796.94|787.84|6
1656344140000|2022-06-27 15:35:40|796.98|787.88|797.34|788.24|797.38|788.28|796.98|787.88|14
1656344150000|2022-06-27 15:35:50|797.35|788.25|797.35|788.25|797.39|788.29|797.34|788.24|14
1656344160000|2022-06-27 15:36:00|797.36|788.26|797.36|788.26|797.42|788.32|797.34|788.24|8
1656344170000|2022-06-27 15:36:10|797.35|788.25|797.46|788.36|797.48|788.38|797.35|788.25|8
1656344180000|2022-06-27 15:36:20|797.47|788.37|797.54|788.44|797.54|788.44|797.47|788.37|24
1656344190000|2022-06-27 15:36:30|797.55|788.45|797.44|788.34|797.56|788.46|797.35|788.25|15
1656344200000|2022-06-27 15:36:40|797.45|788.35|797.48|788.38|797.48|788.38|797.44|788.34|7
1656344210000|2022-06-27 15:36:50|797.41|788.31|797.44|788.34|797.46|788.36|797.41|788.31|9
1656344220000|2022-06-27 15:37:00|797.43|788.33|797.39|788.29|797.48|788.38|797.23|788.13|16
1656344230000|2022-06-27 15:37:10|797.4|788.3|797.41|788.31|797.47|788.37|797.37|788.27|11
1656344240000|2022-06-27 15:37:20|797.45|788.35|796.82|787.72|797.45|788.35|796.81|787.71|18
1656344250000|2022-06-27 15:37:30|796.81|787.71|796.88|787.78|796.88|787.78|796.81|787.71|10
1656344260000|2022-06-27 15:37:40|796.86|787.76|797.04|787.94|797.06|787.96|796.86|787.76|10
1656344270000|2022-06-27 15:37:50|797.03|787.93|796.86|787.76|797.03|787.93|796.84|787.74|8
1656344280000|2022-06-27 15:38:00|796.85|787.75|796.85|787.75|796.85|787.75|796.8|787.7|6
1656344290000|2022-06-27 15:38:10|796.81|787.71|796.71|787.61|796.84|787.74|796.71|787.61|5
1656344300000|2022-06-27 15:38:20|796.78|787.68|796.54|787.44|796.78|787.68|796.47|787.37|9
1656344310000|2022-06-27 15:38:30|796.55|787.45|796.55|787.45|796.55|787.45|796.5|787.4|9
1656344320000|2022-06-27 15:38:40|796.52|787.42|796.55|787.45|796.55|787.45|796.49|787.39|13
1656344330000|2022-06-27 15:38:50|796.54|787.44|796.57|787.47|796.59|787.49|796.54|787.44|9
1656344340000|2022-06-27 15:39:00|796.53|787.43|796.57|787.47|796.59|787.49|796.53|787.43|6
1656344350000|2022-06-27 15:39:10|796.54|787.44|796.45|787.35|796.54|787.44|796.45|787.35|2
1656344360000|2022-06-27 15:39:20|796.47|787.37|796.5|787.4|796.52|787.42|796.46|787.36|9
1656344370000|2022-06-27 15:39:30|796.53|787.43|796.82|787.72|796.83|787.73|796.5|787.4|8
1656344380000|2022-06-27 15:39:40|796.83|787.73|796.82|787.72|796.83|787.73|796.82|787.72|2
1656344400000|2022-06-27 15:40:00|796.81|787.71|796.84|787.74|796.89|787.79|796.79|787.69|6
1656344410000|2022-06-27 15:40:10|796.85|787.75|796.88|787.78|796.88|787.78|796.85|787.75|3
1656344420000|2022-06-27 15:40:20|796.85|787.75|796.86|787.76|796.86|787.76|796.85|787.75|2
1656344430000|2022-06-27 15:40:30|796.88|787.78|796.84|787.74|796.88|787.78|796.84|787.74|6
1656344440000|2022-06-27 15:40:40|796.83|787.73|797.55|788.45|797.57|788.47|796.83|787.73|17
1656344450000|2022-06-27 15:40:50|797.56|788.46|797.8|788.7|797.8|788.7|797.54|788.44|18
1656344460000|2022-06-27 15:41:00|797.81|788.71|797.87|788.77|797.89|788.79|797.77|788.67|15
1656344470000|2022-06-27 15:41:10|797.86|788.76|798.29|789.19|798.35|789.25|797.7|788.6|26
1656344480000|2022-06-27 15:41:20|798.34|789.24|798.52|789.42|798.54|789.44|798.34|789.24|7
1656344490000|2022-06-27 15:41:30|798.56|789.46|798.15|789.05|798.56|789.46|798.15|789.05|11
1656344500000|2022-06-27 15:41:40|798.06|788.96|797.93|788.83|798.2|789.1|797.92|788.82|17
1656344510000|2022-06-27 15:41:50|797.97|788.87|797.78|788.68|797.97|788.87|797.78|788.68|6
1656344520000|2022-06-27 15:42:00|797.77|788.67|797.97|788.87|797.98|788.88|797.69|788.59|20
1656344530000|2022-06-27 15:42:10|797.93|788.83|798.33|789.23|798.33|789.23|797.92|788.82|21
1656344540000|2022-06-27 15:42:20|798.37|789.27|798.47|789.37|798.49|789.39|798.37|789.27|11
1656344550000|2022-06-27 15:42:30|798.5|789.4|798.54|789.44|798.61|789.51|798.48|789.38|16
1656344560000|2022-06-27 15:42:40|798.65|789.55|798.61|789.51|798.67|789.57|798.61|789.51|7
1656344570000|2022-06-27 15:42:50|798.6|789.5|798.54|789.44|798.6|789.5|798.51|789.41|4
1656344580000|2022-06-27 15:43:00|798.62|789.52|798.73|789.63|798.73|789.63|798.62|789.52|9
1656344590000|2022-06-27 15:43:10|798.7|789.6|798.68|789.58|798.73|789.63|798.54|789.44|7
1656344600000|2022-06-27 15:43:20|798.6|789.5|798.52|789.42|798.6|789.5|798.45|789.35|11
1656344610000|2022-06-27 15:43:30|798.53|789.43|798.66|789.56|798.66|789.56|798.53|789.43|6
1656344620000|2022-06-27 15:43:40|798.65|789.55|798.48|789.38|798.65|789.55|798.46|789.36|8
1656344630000|2022-06-27 15:43:50|798.44|789.34|798.04|788.94|798.44|789.34|798.02|788.92|13
1656344640000|2022-06-27 15:44:00|798.08|788.98|797.9|788.8|798.08|788.98|797.9|788.8|8
1656344650000|2022-06-27 15:44:10|797.91|788.81|798.01|788.91|798.06|788.96|797.9|788.8|6
1656344660000|2022-06-27 15:44:20|798.02|788.92|798.01|788.91|798.02|788.92|798|788.9|4
1656344670000|2022-06-27 15:44:30|798|788.9|798.05|788.95|798.05|788.95|798|788.9|10
1656344680000|2022-06-27 15:44:40|798.02|788.92|798.76|789.66|798.76|789.66|797.9|788.8|17
1656344690000|2022-06-27 15:44:50|798.73|789.63|798.72|789.62|798.74|789.64|798.72|789.62|6
1656344700000|2022-06-27 15:45:00|798.75|789.65|798.74|789.64|798.75|789.65|798.72|789.62|5
1656344710000|2022-06-27 15:45:10|798.68|789.58|798.73|789.63|798.73|789.63|798.68|789.58|6
1656344720000|2022-06-27 15:45:20|798.74|789.64|798.73|789.63|798.79|789.69|798.65|789.55|15
1656344730000|2022-06-27 15:45:30|798.75|789.65|800.05|790.95|800.05|790.95|798.75|789.65|22
1656344740000|2022-06-27 15:45:40|799.95|790.85|799.79|790.69|799.95|790.85|799.77|790.67|11
1656344750000|2022-06-27 15:45:50|799.8|790.7|800.4|791.3|800.4|791.3|799.75|790.65|9
1656344760000|2022-06-27 15:46:00|800.41|791.31|800.63|791.53|800.67|791.57|800.15|791.05|26
1656344770000|2022-06-27 15:46:10|800.64|791.54|801.1|792|801.1|792|800.64|791.54|20
1656344780000|2022-06-27 15:46:20|801.05|791.95|801|791.9|801.57|792.47|800.95|791.85|22
1656344790000|2022-06-27 15:46:30|801.03|791.93|801.06|791.96|801.2|792.1|801|791.9|12
1656344800000|2022-06-27 15:46:40|801.09|791.99|800.61|791.51|801.09|791.99|800.54|791.44|13
1656344810000|2022-06-27 15:46:50|800.57|791.47|800.57|791.47|800.58|791.48|800.47|791.37|7
1656344820000|2022-06-27 15:47:00|800.56|791.46|800.54|791.44|800.56|791.46|800.06|790.96|21
1656344830000|2022-06-27 15:47:10|800.55|791.45|799.99|790.89|800.62|791.52|799.98|790.88|7
1656344840000|2022-06-27 15:47:20|800.02|790.92|799.91|790.81|800.09|790.99|799.91|790.81|9
1656344850000|2022-06-27 15:47:30|799.9|790.8|799.9|790.8|799.9|790.8|799.9|790.8|1
1656344860000|2022-06-27 15:47:40|799.88|790.78|799.26|790.16|799.88|790.78|799.14|790.04|15
1656344870000|2022-06-27 15:47:50|799.23|790.13|798.85|789.75|799.23|790.13|798.85|789.75|8
1656344880000|2022-06-27 15:48:00|798.94|789.84|798.96|789.86|798.99|789.89|798.94|789.84|12
1656344890000|2022-06-27 15:48:10|798.97|789.87|798.97|789.87|798.97|789.87|798.95|789.85|4
1656344900000|2022-06-27 15:48:20|798.83|789.73|798.97|789.87|799.06|789.96|798.83|789.73|4
1656344910000|2022-06-27 15:48:30|798.96|789.86|798.97|789.87|799.07|789.97|798.96|789.86|7
1656344920000|2022-06-27 15:48:40|799.1|790|799.02|789.92|799.1|790|799.02|789.92|5
1656344930000|2022-06-27 15:48:50|799.04|789.94|799.04|789.94|799.04|789.94|799.04|789.94|1
1656344940000|2022-06-27 15:49:00|799.1|790|799.48|790.38|799.68|790.58|799.1|790|15
1656344950000|2022-06-27 15:49:10|799.57|790.47|799.57|790.47|799.59|790.49|799.5|790.4|8
1656344960000|2022-06-27 15:49:20|799.59|790.49|799.19|790.09|799.59|790.49|799.19|790.09|7
1656344970000|2022-06-27 15:49:30|799.32|790.22|799.32|790.22|799.32|790.22|799.21|790.11|3
1656344980000|2022-06-27 15:49:40|799.26|790.16|799.46|790.36|799.52|790.42|799.22|790.12|5
1656344990000|2022-06-27 15:49:50|799.2|790.1|799.02|789.92|799.31|790.21|798.95|789.85|14
1656345000000|2022-06-27 15:50:00|799.01|789.91|798.92|789.82|799.01|789.91|798.91|789.81|7
1656345010000|2022-06-27 15:50:10|798.85|789.75|798.85|789.75|798.89|789.79|798.84|789.74|4
1656345020000|2022-06-27 15:50:20|798.84|789.74|798.62|789.52|798.85|789.75|798.62|789.52|13
1656345030000|2022-06-27 15:50:30|798.68|789.58|798.61|789.51|798.7|789.6|798.61|789.51|10
1656345040000|2022-06-27 15:50:40|798.63|789.53|798.25|789.15|798.66|789.56|798.25|789.15|11
1656345050000|2022-06-27 15:50:50|798.29|789.19|798.5|789.4|798.5|789.4|798.25|789.15|10
1656345060000|2022-06-27 15:51:00|798.44|789.34|797.8|788.7|798.44|789.34|797.8|788.7|10
1656345070000|2022-06-27 15:51:10|797.83|788.73|797.83|788.73|797.92|788.82|797.83|788.73|4
1656345080000|2022-06-27 15:51:20|797.8|788.7|797.95|788.85|797.99|788.89|797.8|788.7|8
1656345090000|2022-06-27 15:51:30|797.94|788.84|797.86|788.76|797.95|788.85|797.86|788.76|3
1656345100000|2022-06-27 15:51:40|797.93|788.83|797.88|788.78|797.93|788.83|797.75|788.65|3
1656345110000|2022-06-27 15:51:50|797.93|788.83|797.74|788.64|797.93|788.83|797.74|788.64|4
1656345120000|2022-06-27 15:52:00|797.82|788.72|797.19|788.09|797.82|788.72|797.19|788.09|9
1656345130000|2022-06-27 15:52:10|797.11|788.01|796.96|787.86|797.11|788.01|796.95|787.85|4
1656345140000|2022-06-27 15:52:20|796.95|787.85|796.99|787.89|796.99|787.89|796.85|787.75|7
1656345150000|2022-06-27 15:52:30|797|787.9|796.15|787.05|797|787.9|796.14|787.04|13
1656345160000|2022-06-27 15:52:40|796.21|787.11|796.09|786.99|796.22|787.12|796.03|786.93|11
1656345170000|2022-06-27 15:52:50|796.24|787.14|796.24|787.14|796.3|787.2|796.14|787.04|9
1656345180000|2022-06-27 15:53:00|796.25|787.15|796.48|787.38|796.55|787.45|796.16|787.06|12
1656345190000|2022-06-27 15:53:10|796.49|787.39|796.6|787.5|796.75|787.65|796.47|787.37|10
1656345200000|2022-06-27 15:53:20|796.75|787.65|797.85|788.75|798.05|788.95|796.75|787.65|18
1656345210000|2022-06-27 15:53:30|798.05|788.95|797.94|788.84|798.07|788.97|797.85|788.75|5
1656345220000|2022-06-27 15:53:40|797.95|788.85|798.01|788.91|798.57|789.47|797.95|788.85|19
1656345230000|2022-06-27 15:53:50|798|788.9|798.68|789.58|798.87|789.77|798|788.9|14
1656345240000|2022-06-27 15:54:00|798.69|789.59|798.16|789.06|798.7|789.6|798.13|789.03|11
1656345250000|2022-06-27 15:54:10|798.15|789.05|797.8|788.7|798.15|789.05|797.79|788.69|12
1656345260000|2022-06-27 15:54:20|797.64|788.54|797.25|788.15|797.64|788.54|797.19|788.09|9
1656345270000|2022-06-27 15:54:30|797.18|788.08|797.12|788.02|797.18|788.08|797.12|788.02|6
1656345280000|2022-06-27 15:54:40|797.13|788.03|797.16|788.06|797.16|788.06|797.13|788.03|8
1656345290000|2022-06-27 15:54:50|797.17|788.07|797|787.9|797.17|788.07|797|787.9|8
1656345300000|2022-06-27 15:55:00|797.01|787.91|797|787.9|797.01|787.91|797|787.9|2
1656345310000|2022-06-27 15:55:10|797.01|787.91|796.94|787.84|797.01|787.91|796.92|787.82|7
1656345320000|2022-06-27 15:55:20|796.95|787.85|797.95|788.85|797.96|788.86|796.95|787.85|24
1656345330000|2022-06-27 15:55:30|797.94|788.84|797.95|788.85|797.95|788.85|797.84|788.74|6
1656345340000|2022-06-27 15:55:40|797.93|788.83|797.21|788.11|797.93|788.83|797.21|788.11|17
1656345350000|2022-06-27 15:55:50|797.19|788.09|796.86|787.76|797.19|788.09|796.7|787.6|13
1656345360000|2022-06-27 15:56:00|796.72|787.62|796.11|787.01|796.72|787.62|796.11|787.01|9
1656345370000|2022-06-27 15:56:10|796.18|787.08|796.65|787.55|796.95|787.85|796.18|787.08|15
1656345380000|2022-06-27 15:56:20|796.88|787.78|796.85|787.75|796.97|787.87|796.83|787.73|7
1656345390000|2022-06-27 15:56:30|796.69|787.59|796.69|787.59|796.82|787.72|796.44|787.34|12
1656345400000|2022-06-27 15:56:40|796.58|787.48|796.63|787.53|796.69|787.59|796.13|787.03|13
1656345410000|2022-06-27 15:56:50|796.79|787.69|796.77|787.67|796.79|787.69|796.61|787.51|5
1656345420000|2022-06-27 15:57:00|796.68|787.58|796.23|787.13|796.75|787.65|796.17|787.07|22
1656345430000|2022-06-27 15:57:10|796.21|787.11|796.6|787.5|796.72|787.62|796.12|787.02|10
1656345440000|2022-06-27 15:57:20|796.63|787.53|796.6|787.5|796.63|787.53|796.6|787.5|2
1656345450000|2022-06-27 15:57:30|796.47|787.37|796.15|787.05|796.47|787.37|796.15|787.05|6
1656345460000|2022-06-27 15:57:40|796.16|787.06|796.17|787.07|796.7|787.6|796.05|786.95|15
1656345470000|2022-06-27 15:57:50|796.19|787.09|797.28|788.18|797.28|788.18|796.19|787.09|8
1656345480000|2022-06-27 15:58:00|797.27|788.17|797.34|788.24|797.38|788.28|797.2|788.1|19
1656345490000|2022-06-27 15:58:10|797.3|788.2|797.89|788.79|797.95|788.85|797.15|788.05|10
1656345500000|2022-06-27 15:58:20|797.9|788.8|797.7|788.6|797.93|788.83|797.69|788.59|11
1656345510000|2022-06-27 15:58:30|797.71|788.61|798.76|789.66|798.8|789.7|797.71|788.61|17
1656345520000|2022-06-27 15:58:40|798.77|789.67|800.03|790.93|800.66|791.56|798.77|789.67|19
1656345530000|2022-06-27 15:58:50|800|790.9|799.71|790.61|800|790.9|799.71|790.61|7
1656345540000|2022-06-27 15:59:00|799.65|790.55|798.99|789.89|799.68|790.58|798.88|789.78|17
1656345550000|2022-06-27 15:59:10|798.98|789.88|798.89|789.79|798.98|789.88|798.87|789.77|8
1656345560000|2022-06-27 15:59:20|798.87|789.77|798.86|789.76|798.87|789.77|798.85|789.75|5
1656345570000|2022-06-27 15:59:30|798.87|789.77|799.51|790.41|799.57|790.47|798.87|789.77|14
1656345580000|2022-06-27 15:59:40|799.47|790.37|799.54|790.44|799.54|790.44|799.47|790.37|3
1656345590000|2022-06-27 15:59:50|799.61|790.51|799.72|790.62|799.8|790.7|799.61|790.51|4
1656345600000|2022-06-27 16:00:00|799.66|790.56|799.54|790.44|799.72|790.62|799.52|790.42|6
1656345610000|2022-06-27 16:00:10|799.57|790.47|799.06|789.96|799.57|790.47|799.04|789.94|12
1656345620000|2022-06-27 16:00:20|799.05|789.95|798.88|789.78|799.09|789.99|798.88|789.78|7
1656345630000|2022-06-27 16:00:30|798.89|789.79|798.92|789.82|798.95|789.85|798.88|789.78|7
1656345640000|2022-06-27 16:00:40|798.95|789.85|798.77|789.67|798.95|789.85|798.77|789.67|7
1656345650000|2022-06-27 16:00:50|798.73|789.63|798.77|789.67|798.86|789.76|798.71|789.61|15
1656345660000|2022-06-27 16:01:00|798.78|789.68|798.24|789.14|798.78|789.68|798.24|789.14|14
1656345670000|2022-06-27 16:01:10|798.15|789.05|797.9|788.8|798.15|789.05|797.9|788.8|3
1656345680000|2022-06-27 16:01:20|798.2|789.1|797.9|788.8|798.2|789.1|797.9|788.8|2
1656345690000|2022-06-27 16:01:30|798.2|789.1|798.93|789.83|798.95|789.85|797.9|788.8|15
1656345700000|2022-06-27 16:01:40|798.95|789.85|798.91|789.81|798.95|789.85|798.87|789.77|6
1656345710000|2022-06-27 16:01:50|798.89|789.79|798.81|789.71|798.89|789.79|798.75|789.65|9
1656345720000|2022-06-27 16:02:00|798.69|789.59|798.12|789.02|798.8|789.7|798.12|789.02|10
1656345730000|2022-06-27 16:02:10|797.8|788.7|797.18|788.08|797.8|788.7|797.18|788.08|17
1656345740000|2022-06-27 16:02:20|797.26|788.16|797.68|788.58|797.68|788.58|797.18|788.08|15
1656345750000|2022-06-27 16:02:30|797.69|788.59|797.57|788.47|797.82|788.72|797.57|788.47|10
1656345760000|2022-06-27 16:02:40|797.56|788.46|797.44|788.34|797.56|788.46|797.06|787.96|20
1656345770000|2022-06-27 16:02:50|797.41|788.31|797.81|788.71|797.81|788.71|797.11|788.01|20
1656345780000|2022-06-27 16:03:00|797.77|788.67|799.06|789.96|799.06|789.96|797.62|788.52|22
1656345790000|2022-06-27 16:03:10|799.23|790.13|799.12|790.02|799.42|790.32|798.99|789.89|22
1656345800000|2022-06-27 16:03:20|799.13|790.03|799.45|790.35|799.45|790.35|799.1|790|19
1656345810000|2022-06-27 16:03:30|799.46|790.36|799.37|790.27|799.46|790.36|799.13|790.03|13
1656345820000|2022-06-27 16:03:40|799.38|790.28|799|789.9|799.46|790.36|799|789.9|12
1656345830000|2022-06-27 16:03:50|799.05|789.95|798.97|789.87|799.08|789.98|798.89|789.79|14
1656345840000|2022-06-27 16:04:00|798.96|789.86|798.91|789.81|798.96|789.86|798.85|789.75|4
1656345850000|2022-06-27 16:04:10|798.88|789.78|797.78|788.68|798.88|789.78|797.75|788.65|19
1656345860000|2022-06-27 16:04:20|797.75|788.65|797.04|787.94|797.81|788.71|797.01|787.91|16
1656345870000|2022-06-27 16:04:30|797.05|787.95|797.28|788.18|797.28|788.18|796.98|787.88|14
1656345880000|2022-06-27 16:04:40|797.29|788.19|797.48|788.38|797.48|788.38|797.29|788.19|15
1656345890000|2022-06-27 16:04:50|797.49|788.39|798.47|789.37|798.47|789.37|797.48|788.38|26
1656345900000|2022-06-27 16:05:00|798.59|789.49|797.87|788.77|798.63|789.53|797.87|788.77|17
1656345910000|2022-06-27 16:05:10|797.85|788.75|797.86|788.76|797.88|788.78|797.85|788.75|3
1656345920000|2022-06-27 16:05:20|797.77|788.67|797.78|788.68|797.83|788.73|797.75|788.65|9
1656345930000|2022-06-27 16:05:30|797.77|788.67|798|788.9|798|788.9|797.77|788.67|10
1656345940000|2022-06-27 16:05:40|798.01|788.91|797.8|788.7|798.05|788.95|797.8|788.7|8
1656345950000|2022-06-27 16:05:50|797.81|788.71|797.8|788.7|797.81|788.71|797.74|788.64|6
1656345960000|2022-06-27 16:06:00|797.81|788.71|797.61|788.51|797.81|788.71|797.26|788.16|14
1656345970000|2022-06-27 16:06:10|797.62|788.52|797.66|788.56|797.7|788.6|797.52|788.42|14
1656345980000|2022-06-27 16:06:20|797.65|788.55|797.84|788.74|797.84|788.74|797.58|788.48|7
1656345990000|2022-06-27 16:06:30|797.88|788.78|797.92|788.82|797.92|788.82|797.72|788.62|9
1656346000000|2022-06-27 16:06:40|797.87|788.77|797.69|788.59|797.93|788.83|797.69|788.59|6
1656346010000|2022-06-27 16:06:50|797.81|788.71|797.83|788.73|797.83|788.73|797.75|788.65|5
1656346020000|2022-06-27 16:07:00|797.9|788.8|798.05|788.95|798.33|789.23|797.75|788.65|17
1656346030000|2022-06-27 16:07:10|798.06|788.96|797.88|788.78|798.06|788.96|797.85|788.75|5
1656346040000|2022-06-27 16:07:20|797.9|788.8|797.93|788.83|797.97|788.87|797.88|788.78|9
1656346050000|2022-06-27 16:07:30|797.99|788.89|797.98|788.88|797.99|788.89|797.98|788.88|2
1656346060000|2022-06-27 16:07:40|797.99|788.89|797.96|788.86|797.99|788.89|797.88|788.78|17
1656346070000|2022-06-27 16:07:50|797.95|788.85|797.88|788.78|797.95|788.85|797.88|788.78|9
1656346080000|2022-06-27 16:08:00|797.89|788.79|797.89|788.79|797.89|788.79|797.73|788.63|13
1656346090000|2022-06-27 16:08:10|797.94|788.84|797.93|788.83|798.03|788.93|797.87|788.77|8
1656346100000|2022-06-27 16:08:20|797.92|788.82|797.88|788.78|797.92|788.82|797.88|788.78|2
1656346110000|2022-06-27 16:08:30|797.91|788.81|797.63|788.53|797.98|788.88|797.63|788.53|16
1656346120000|2022-06-27 16:08:40|797.64|788.54|797.54|788.44|797.67|788.57|797.53|788.43|6
1656346130000|2022-06-27 16:08:50|797.45|788.35|797.36|788.26|797.45|788.35|797.32|788.22|16
1656346140000|2022-06-27 16:09:00|797.42|788.32|796.94|787.84|797.44|788.34|796.92|787.82|16
1656346150000|2022-06-27 16:09:10|797.01|787.91|796.99|787.89|797.05|787.95|796.95|787.85|10
1656346160000|2022-06-27 16:09:20|797.06|787.96|796.79|787.69|797.06|787.96|796.79|787.69|10
1656346170000|2022-06-27 16:09:30|796.78|787.68|796.7|787.6|796.78|787.68|796.7|787.6|2
1656346190000|2022-06-27 16:09:50|796.64|787.54|796.6|787.5|796.64|787.54|796.59|787.49|6
1656346200000|2022-06-27 16:10:00|796.54|787.44|796.04|786.94|796.54|787.44|796.04|786.94|10
1656346210000|2022-06-27 16:10:10|795.9|786.8|796.15|787.05|796.62|787.52|795.9|786.8|18
1656346220000|2022-06-27 16:10:20|796.16|787.06|796.17|787.07|796.17|787.07|796.16|787.06|4
1656346230000|2022-06-27 16:10:30|796.16|787.06|796.65|787.55|796.76|787.66|796.14|787.04|21
1656346240000|2022-06-27 16:10:40|796.71|787.61|796.95|787.85|796.95|787.85|796.56|787.46|11
1656346250000|2022-06-27 16:10:50|796.65|787.55|796.7|787.6|796.7|787.6|796.55|787.45|7
1656346260000|2022-06-27 16:11:00|796.71|787.61|796.5|787.4|796.74|787.64|796.5|787.4|12
1656346270000|2022-06-27 16:11:10|796.51|787.41|796.1|787|796.55|787.45|796.1|787|10
1656346280000|2022-06-27 16:11:20|796.06|786.96|795.97|786.87|796.07|786.97|795.93|786.83|10
1656346290000|2022-06-27 16:11:30|795.75|786.65|795.86|786.76|795.86|786.76|795.75|786.65|6
1656346310000|2022-06-27 16:11:50|795.83|786.73|795.87|786.77|795.9|786.8|795.83|786.73|4
1656346320000|2022-06-27 16:12:00|795.97|786.87|796.75|787.65|796.82|787.72|795.95|786.85|16
1656346330000|2022-06-27 16:12:10|796.48|787.38|796.83|787.73|796.84|787.74|796.48|787.38|9
1656346340000|2022-06-27 16:12:20|796.91|787.81|796.72|787.62|796.93|787.83|796.72|787.62|5
1656346350000|2022-06-27 16:12:30|796.66|787.56|796.66|787.56|796.72|787.62|796.66|787.56|4
1656346360000|2022-06-27 16:12:40|796.57|787.47|796.62|787.52|796.62|787.52|796.57|787.47|2
1656346370000|2022-06-27 16:12:50|796.61|787.51|796.03|786.93|796.61|787.51|796.03|786.93|5
1656346380000|2022-06-27 16:13:00|796|786.9|796.28|787.18|796.28|787.18|795.8|786.7|4
1656346390000|2022-06-27 16:13:10|796.36|787.26|796.1|787|796.63|787.53|796.1|787|18
1656346400000|2022-06-27 16:13:20|796.06|786.96|795.94|786.84|796.12|787.02|795.93|786.83|7
1656346410000|2022-06-27 16:13:30|795.85|786.75|795.9|786.8|795.92|786.82|795.85|786.75|3
1656346420000|2022-06-27 16:13:40|795.94|786.84|795.27|786.17|795.94|786.84|795.21|786.11|13
1656346430000|2022-06-27 16:13:50|795.17|786.07|795.07|785.97|795.27|786.17|795.06|785.96|6
1656346440000|2022-06-27 16:14:00|795.1|786|795.27|786.17|795.27|786.17|794.97|785.87|17
1656346450000|2022-06-27 16:14:10|795.28|786.18|794.6|785.5|795.29|786.19|794.1|785|17
1656346460000|2022-06-27 16:14:20|794.61|785.51|794.71|785.61|794.76|785.66|794.41|785.31|25
1656346470000|2022-06-27 16:14:30|794.7|785.6|793.66|784.56|794.76|785.66|793.66|784.56|13
1656346480000|2022-06-27 16:14:40|793.43|784.33|792.93|783.83|793.79|784.69|792.83|783.73|22
1656346490000|2022-06-27 16:14:50|792.86|783.76|792.15|783.05|792.87|783.77|792.15|783.05|16
1656346500000|2022-06-27 16:15:00|792.27|783.17|791.83|782.73|792.27|783.17|791.81|782.71|17
1656346510000|2022-06-27 16:15:10|791.92|782.82|791.88|782.78|791.93|782.83|791.88|782.78|8
1656346520000|2022-06-27 16:15:20|791.85|782.75|791.85|782.75|791.89|782.79|791.85|782.75|5
1656346530000|2022-06-27 16:15:30|791.89|782.79|791.9|782.8|792.07|782.97|791.89|782.79|4
1656346540000|2022-06-27 16:15:40|792.16|783.06|790.5|781.4|792.16|783.06|790.46|781.36|20
1656346550000|2022-06-27 16:15:50|790.46|781.36|790.34|781.24|790.49|781.39|790.02|780.92|21
1656346560000|2022-06-27 16:16:00|790.35|781.25|791.21|782.11|791.21|782.11|790.35|781.25|12
1656346570000|2022-06-27 16:16:10|791.38|782.28|792.06|782.96|792.57|783.47|791.37|782.27|29
1656346580000|2022-06-27 16:16:20|792.07|782.97|791.96|782.86|792.07|782.97|791.95|782.85|4
1656346590000|2022-06-27 16:16:30|791.85|782.75|792.64|783.54|792.64|783.54|791.85|782.75|19
1656346600000|2022-06-27 16:16:40|792.65|783.55|791.84|782.74|792.73|783.63|791.84|782.74|15
1656346610000|2022-06-27 16:16:50|791.85|782.75|791.11|782.01|791.87|782.77|791.11|782.01|17
1656346620000|2022-06-27 16:17:00|790.88|781.78|790.78|781.68|791.08|781.98|790.78|781.68|14
1656346630000|2022-06-27 16:17:10|790.74|781.64|790.55|781.45|790.77|781.67|790.49|781.39|12
1656346640000|2022-06-27 16:17:20|790.57|781.47|790.47|781.37|790.57|781.47|790.06|780.96|18
1656346650000|2022-06-27 16:17:30|790.6|781.5|791.1|782|791.3|782.2|790.54|781.44|15
1656346660000|2022-06-27 16:17:40|791.03|781.93|791.47|782.37|791.62|782.52|791|781.9|20
1656346670000|2022-06-27 16:17:50|791.48|782.38|791.6|782.5|791.67|782.57|791.29|782.19|9
1656346680000|2022-06-27 16:18:00|791.52|782.42|791.4|782.3|791.6|782.5|791.11|782.01|19
1656346690000|2022-06-27 16:18:10|791.44|782.34|791.4|782.3|791.44|782.34|791.34|782.24|10
1656346700000|2022-06-27 16:18:20|791.31|782.21|791.48|782.38|791.53|782.43|791.31|782.21|12
1656346710000|2022-06-27 16:18:30|791.52|782.42|791.92|782.82|791.92|782.82|791.49|782.39|12
1656346720000|2022-06-27 16:18:40|792.22|783.12|792.45|783.35|792.55|783.45|792.22|783.12|10
1656346730000|2022-06-27 16:18:50|792.55|783.45|792.53|783.43|792.6|783.5|792.48|783.38|8
1656346740000|2022-06-27 16:19:00|792.55|783.45|792.63|783.53|792.9|783.8|792.52|783.42|12
1656346750000|2022-06-27 16:19:10|792.64|783.54|792.68|783.58|792.68|783.58|792.63|783.53|3
1656346760000|2022-06-27 16:19:20|792.69|783.59|792.63|783.53|792.69|783.59|792.57|783.47|6
1656346770000|2022-06-27 16:19:30|792.7|783.6|792.66|783.56|792.7|783.6|792.63|783.53|8
1656346780000|2022-06-27 16:19:40|792.71|783.61|792.93|783.83|792.94|783.84|792.71|783.61|16
1656346790000|2022-06-27 16:19:50|792.85|783.75|792.89|783.79|792.89|783.79|792.85|783.75|2
1656346800000|2022-06-27 16:20:00|793.02|783.92|792.97|783.87|793.04|783.94|792.88|783.78|7
1656346810000|2022-06-27 16:20:10|792.96|783.86|792.91|783.81|792.98|783.88|792.89|783.79|10
1656346820000|2022-06-27 16:20:20|792.92|783.82|791.82|782.72|792.94|783.84|791.75|782.65|21
1656346830000|2022-06-27 16:20:30|791.83|782.73|791.8|782.7|791.84|782.74|791.8|782.7|12
1656346840000|2022-06-27 16:20:40|791.76|782.66|791.68|782.58|791.76|782.66|791.58|782.48|13
1656346850000|2022-06-27 16:20:50|791.67|782.57|791.75|782.65|791.75|782.65|791.6|782.5|9
1656346860000|2022-06-27 16:21:00|791.8|782.7|791.81|782.71|791.95|782.85|791.8|782.7|8
1656346870000|2022-06-27 16:21:10|791.82|782.72|791.79|782.69|791.95|782.85|791.79|782.69|5
1656346880000|2022-06-27 16:21:20|791.78|782.68|791.7|782.6|791.78|782.68|791.68|782.58|7
1656346890000|2022-06-27 16:21:30|791.6|782.5|791.9|782.8|791.9|782.8|791.6|782.5|13
1656346900000|2022-06-27 16:21:40|791.88|782.78|791.89|782.79|791.9|782.8|791.88|782.78|7
1656346910000|2022-06-27 16:21:50|791.95|782.85|791.83|782.73|791.95|782.85|791.83|782.73|2
1656346920000|2022-06-27 16:22:00|791.72|782.62|791.68|782.58|791.77|782.67|791.66|782.56|15
1656346930000|2022-06-27 16:22:10|791.69|782.59|791.86|782.76|791.86|782.76|791.69|782.59|5
1656346940000|2022-06-27 16:22:20|791.83|782.73|791.75|782.65|791.89|782.79|791.74|782.64|9
1656346950000|2022-06-27 16:22:30|791.78|782.68|791.9|782.8|792|782.9|791.77|782.67|6
1656346960000|2022-06-27 16:22:40|791.94|782.84|791.94|782.84|792.08|782.98|791.93|782.83|8
1656346970000|2022-06-27 16:22:50|791.93|782.83|791.86|782.76|792.02|782.92|791.83|782.73|10
1656346980000|2022-06-27 16:23:00|791.92|782.82|792.45|783.35|792.45|783.35|791.91|782.81|14
1656346990000|2022-06-27 16:23:10|792.53|783.43|792.7|783.6|792.7|783.6|792.47|783.37|14
1656347000000|2022-06-27 16:23:20|792.69|783.59|792.6|783.5|792.7|783.6|792.6|783.5|5
1656347010000|2022-06-27 16:23:30|792.71|783.61|792.67|783.57|792.74|783.64|792.62|783.52|10
1656347020000|2022-06-27 16:23:40|792.57|783.47|792.39|783.29|792.57|783.47|792.39|783.29|12
1656347030000|2022-06-27 16:23:50|792.4|783.3|792.42|783.32|792.56|783.46|792.4|783.3|11
1656347040000|2022-06-27 16:24:00|792.35|783.25|792.13|783.03|792.5|783.4|792.05|782.95|11
1656347050000|2022-06-27 16:24:10|792.12|783.02|792.1|783|792.24|783.14|792.08|782.98|6
1656347060000|2022-06-27 16:24:20|792.11|783.01|791.94|782.84|792.12|783.02|791.9|782.8|7
1656347070000|2022-06-27 16:24:30|791.93|782.83|791.85|782.75|791.97|782.87|791.85|782.75|4
1656347080000|2022-06-27 16:24:40|791.74|782.64|791.43|782.33|791.74|782.64|791.43|782.33|12
1656347090000|2022-06-27 16:24:50|791.28|782.18|789.74|780.64|791.28|782.18|789.69|780.59|25
1656347100000|2022-06-27 16:25:00|789.61|780.51|789.85|780.75|789.88|780.78|789.61|780.51|8
1656347110000|2022-06-27 16:25:10|789.7|780.6|789.88|780.78|789.88|780.78|789.64|780.54|14
1656347120000|2022-06-27 16:25:20|789.82|780.72|790.43|781.33|790.62|781.52|789.82|780.72|30
1656347130000|2022-06-27 16:25:30|790.44|781.34|790.3|781.2|790.45|781.35|790.13|781.03|17
1656347140000|2022-06-27 16:25:40|790.54|781.44|790.51|781.41|790.73|781.63|790.39|781.29|22
1656347150000|2022-06-27 16:25:50|790.58|781.48|790.64|781.54|790.64|781.54|790.58|781.48|4
1656347160000|2022-06-27 16:26:00|790.59|781.49|790.9|781.8|790.9|781.8|790.47|781.37|18
1656347170000|2022-06-27 16:26:10|790.91|781.81|791.59|782.49|791.59|782.49|790.85|781.75|12
1656347180000|2022-06-27 16:26:20|791.64|782.54|792.01|782.91|792.49|783.39|791.64|782.54|19
1656347190000|2022-06-27 16:26:30|791.97|782.87|791.92|782.82|792.04|782.94|791.85|782.75|11
1656347200000|2022-06-27 16:26:40|791.89|782.79|791.94|782.84|791.95|782.85|791.79|782.69|15
1656347210000|2022-06-27 16:26:50|791.93|782.83|792.54|783.44|792.54|783.44|791.86|782.76|15
1656347220000|2022-06-27 16:27:00|792.43|783.33|791.9|782.8|792.43|783.33|791.9|782.8|9
1656347230000|2022-06-27 16:27:10|791.92|782.82|791.99|782.89|791.99|782.89|791.89|782.79|9
1656347240000|2022-06-27 16:27:20|792|782.9|791.97|782.87|792|782.9|791.79|782.69|20
1656347250000|2022-06-27 16:27:30|791.96|782.86|790.96|781.86|791.96|782.86|790.96|781.86|17
1656347260000|2022-06-27 16:27:40|790.99|781.89|790.99|781.89|790.99|781.89|790.9|781.8|7
1656347270000|2022-06-27 16:27:50|790.97|781.87|790.99|781.89|790.99|781.89|790.84|781.74|9
1656347280000|2022-06-27 16:28:00|791|781.9|790.88|781.78|791.04|781.94|790.87|781.77|5
1656347290000|2022-06-27 16:28:10|790.9|781.8|791|781.9|791.05|781.95|790.87|781.77|16
1656347300000|2022-06-27 16:28:20|791.01|781.91|790.84|781.74|791.21|782.11|790.84|781.74|10
1656347310000|2022-06-27 16:28:30|790.83|781.73|790.88|781.78|790.89|781.79|790.83|781.73|10
1656347320000|2022-06-27 16:28:40|790.85|781.75|790.85|781.75|790.96|781.86|790.85|781.75|10
1656347330000|2022-06-27 16:28:50|790.87|781.77|790.97|781.87|790.97|781.87|790.8|781.7|9
1656347340000|2022-06-27 16:29:00|790.98|781.88|790.75|781.65|791.07|781.97|790.75|781.65|16
1656347350000|2022-06-27 16:29:10|790.74|781.64|790.66|781.56|790.74|781.64|790.47|781.37|10
1656347360000|2022-06-27 16:29:20|790.72|781.62|790.68|781.58|790.8|781.7|790.68|781.58|6
1656347370000|2022-06-27 16:29:30|790.69|781.59|790.47|781.37|790.82|781.72|790.44|781.34|14
1656347380000|2022-06-27 16:29:40|790.48|781.38|790.14|781.04|790.48|781.38|789.9|780.8|20
1656347390000|2022-06-27 16:29:50|790.1|781|790.07|780.97|790.24|781.14|789.99|780.89|14
1656347400000|2022-06-27 16:30:00|790.08|780.98|789.85|780.75|790.09|780.99|789.83|780.73|13
1656347410000|2022-06-27 16:30:10|789.88|780.78|789.8|780.7|789.88|780.78|789.78|780.68|9
1656347420000|2022-06-27 16:30:20|789.82|780.72|789.81|780.71|789.86|780.76|789.75|780.65|14
1656347430000|2022-06-27 16:30:30|789.79|780.69|789.78|780.68|789.82|780.72|789.77|780.67|10
1656347440000|2022-06-27 16:30:40|789.75|780.65|789.81|780.71|789.85|780.75|789.75|780.65|9
1656347450000|2022-06-27 16:30:50|789.82|780.72|789.86|780.76|789.86|780.76|789.77|780.67|12
1656347460000|2022-06-27 16:31:00|789.83|780.73|789.6|780.5|789.83|780.73|789.58|780.48|12
1656347470000|2022-06-27 16:31:10|789.53|780.43|789|779.9|789.57|780.47|788.99|779.89|14
1656347480000|2022-06-27 16:31:20|788.83|779.73|790.5|781.4|790.5|781.4|788.83|779.73|26
1656347490000|2022-06-27 16:31:30|790.51|781.41|790.68|781.58|790.68|781.58|790.37|781.27|15
1656347500000|2022-06-27 16:31:40|790.69|781.59|791.44|782.34|791.44|782.34|790.57|781.47|21
1656347510000|2022-06-27 16:31:50|791.39|782.29|791.97|782.87|792.49|783.39|791.31|782.21|27
1656347520000|2022-06-27 16:32:00|792.08|782.98|792.09|782.99|792.37|783.27|792.07|782.97|8
1656347530000|2022-06-27 16:32:10|792.13|783.03|791.85|782.75|792.21|783.11|791.81|782.71|12
1656347540000|2022-06-27 16:32:20|791.86|782.76|791.6|782.5|791.89|782.79|791.4|782.3|19
1656347550000|2022-06-27 16:32:30|791.42|782.32|791.53|782.43|791.57|782.47|791.42|782.32|10
1656347560000|2022-06-27 16:32:40|791.5|782.4|791.38|782.28|791.5|782.4|791.36|782.26|5
1656347570000|2022-06-27 16:32:50|791.49|782.39|791.07|781.97|791.49|782.39|791.07|781.97|7
1656347580000|2022-06-27 16:33:00|791.1|782|791.09|781.99|791.11|782.01|791.04|781.94|6
1656347590000|2022-06-27 16:33:10|790.9|781.8|790.21|781.11|790.9|781.8|790.21|781.11|17
1656347600000|2022-06-27 16:33:20|790.29|781.19|790.4|781.3|790.53|781.43|790.29|781.19|11
1656347610000|2022-06-27 16:33:30|790.15|781.05|789.7|780.6|790.22|781.12|789.68|780.58|13
1656347620000|2022-06-27 16:33:40|789.65|780.55|789.64|780.54|789.68|780.58|789.61|780.51|4
1656347630000|2022-06-27 16:33:50|789.58|780.48|789.67|780.57|789.67|780.57|789.58|780.48|3
1656347640000|2022-06-27 16:34:00|789.75|780.65|789.71|780.61|789.76|780.66|789.66|780.56|8
1656347650000|2022-06-27 16:34:10|789.7|780.6|789.58|780.48|789.7|780.6|789.44|780.34|12
1656347660000|2022-06-27 16:34:20|789.61|780.51|789.86|780.76|789.86|780.76|789.61|780.51|7
1656347670000|2022-06-27 16:34:30|789.75|780.65|789.88|780.78|789.94|780.84|789.75|780.65|8
1656347680000|2022-06-27 16:34:40|789.84|780.74|789.85|780.75|789.87|780.77|789.72|780.62|7
1656347690000|2022-06-27 16:34:50|789.71|780.61|789.81|780.71|789.92|780.82|789.71|780.61|11
1656347700000|2022-06-27 16:35:00|789.92|780.82|789.77|780.67|789.97|780.87|789.77|780.67|5
1656347710000|2022-06-27 16:35:10|789.78|780.68|789.91|780.81|789.96|780.86|789.68|780.58|15
1656347720000|2022-06-27 16:35:20|789.92|780.82|790.79|781.69|790.82|781.72|789.87|780.77|13
1656347730000|2022-06-27 16:35:30|790.7|781.6|790.57|781.47|790.8|781.7|790.57|781.47|5
1656347740000|2022-06-27 16:35:40|790.62|781.52|790.7|781.6|790.72|781.62|790.47|781.37|21
1656347750000|2022-06-27 16:35:50|790.71|781.61|790.02|780.92|790.71|781.61|789.99|780.89|10
1656347760000|2022-06-27 16:36:00|789.91|780.81|789.91|780.81|789.93|780.83|789.63|780.53|15
1656347770000|2022-06-27 16:36:10|789.99|780.89|789.96|780.86|789.99|780.89|789.84|780.74|16
1656347780000|2022-06-27 16:36:20|789.97|780.87|790.65|781.55|790.65|781.55|789.95|780.85|9
1656347790000|2022-06-27 16:36:30|790.63|781.53|790.79|781.69|790.79|781.69|790.63|781.53|4
1656347800000|2022-06-27 16:36:40|790.75|781.65|790.15|781.05|790.79|781.69|789.98|780.88|13
1656347810000|2022-06-27 16:36:50|790.21|781.11|790.8|781.7|790.8|781.7|790.12|781.02|9
1656347820000|2022-06-27 16:37:00|790.88|781.78|791.6|782.5|791.62|782.52|790.85|781.75|13
1656347830000|2022-06-27 16:37:10|791.61|782.51|791.93|782.83|791.93|782.83|791.44|782.34|14
1656347840000|2022-06-27 16:37:20|791.92|782.82|791.77|782.67|791.97|782.87|791.77|782.67|13
1656347850000|2022-06-27 16:37:30|791.72|782.62|791.82|782.72|791.9|782.8|791.72|782.62|10
1656347860000|2022-06-27 16:37:40|791.81|782.71|791.9|782.8|792|782.9|791.81|782.71|16
1656347870000|2022-06-27 16:37:50|791.97|782.87|792.4|783.3|792.47|783.37|791.97|782.87|12
1656347880000|2022-06-27 16:38:00|792.55|783.45|792.55|783.45|792.55|783.45|792.53|783.43|5
1656347890000|2022-06-27 16:38:10|792.56|783.46|792.52|783.42|792.66|783.56|792.51|783.41|16
1656347900000|2022-06-27 16:38:20|792.51|783.41|791.86|782.76|792.65|783.55|791.83|782.73|11
1656347910000|2022-06-27 16:38:30|791.99|782.89|792|782.9|792.01|782.91|791.95|782.85|10
1656347920000|2022-06-27 16:38:40|792.06|782.96|791.99|782.89|792.06|782.96|791.85|782.75|12
1656347930000|2022-06-27 16:38:50|791.98|782.88|792.02|782.92|792.04|782.94|791.94|782.84|7
1656347940000|2022-06-27 16:39:00|792.03|782.93|792|782.9|792.2|783.1|792|782.9|9
1656347950000|2022-06-27 16:39:10|791.98|782.88|792.07|782.97|792.18|783.08|791.95|782.85|13
1656347960000|2022-06-27 16:39:20|792.06|782.96|792.51|783.41|792.57|783.47|792.06|782.96|10
1656347970000|2022-06-27 16:39:30|792.54|783.44|792.52|783.42|792.7|783.6|792.03|782.93|20
1656347980000|2022-06-27 16:39:40|792.47|783.37|792.58|783.48|792.63|783.53|792.47|783.37|9
1656347990000|2022-06-27 16:39:50|792.62|783.52|792.66|783.56|792.79|783.69|792.62|783.52|9
1656348000000|2022-06-27 16:40:00|792.67|783.57|792.53|783.43|792.76|783.66|792.53|783.43|9
1656348010000|2022-06-27 16:40:10|792.54|783.44|792.42|783.32|792.54|783.44|792.01|782.91|14
1656348020000|2022-06-27 16:40:20|792.47|783.37|792.58|783.48|792.59|783.49|792.47|783.37|8
1656348030000|2022-06-27 16:40:30|792.48|783.38|792.47|783.37|792.54|783.44|792.39|783.29|9
1656348040000|2022-06-27 16:40:40|792.26|783.16|792.1|783|792.26|783.16|792.05|782.95|9
1656348050000|2022-06-27 16:40:50|792.19|783.09|792.56|783.46|792.56|783.46|792|782.9|11
1656348060000|2022-06-27 16:41:00|792.46|783.36|792.44|783.34|792.54|783.44|792.44|783.34|9
1656348070000|2022-06-27 16:41:10|792.48|783.38|791.96|782.86|792.56|783.46|791.96|782.86|13
1656348080000|2022-06-27 16:41:20|791.87|782.77|790.72|781.62|791.89|782.79|790.68|781.58|25
1656348090000|2022-06-27 16:41:30|790.87|781.77|790.73|781.63|790.87|781.77|790.72|781.62|4
1656348100000|2022-06-27 16:41:40|790.74|781.64|791.54|782.44|791.54|782.44|790.74|781.64|6
1656348110000|2022-06-27 16:41:50|791.48|782.38|791.54|782.44|791.54|782.44|791.46|782.36|5
1656348120000|2022-06-27 16:42:00|791.84|782.74|791.74|782.64|791.84|782.74|791.74|782.64|7
1656348130000|2022-06-27 16:42:10|791.72|782.62|791.59|782.49|791.72|782.62|791.59|782.49|5
1656348140000|2022-06-27 16:42:20|791.57|782.47|791.28|782.18|791.58|782.48|790.96|781.86|15
1656348150000|2022-06-27 16:42:30|791.29|782.19|791.43|782.33|791.43|782.33|791.27|782.17|7
1656348160000|2022-06-27 16:42:40|791.36|782.26|791.87|782.77|791.87|782.77|791.36|782.26|9
1656348170000|2022-06-27 16:42:50|791.91|782.81|791.71|782.61|792.07|782.97|791.71|782.61|9
1656348180000|2022-06-27 16:43:00|791.67|782.57|791.58|782.48|791.67|782.57|791.56|782.46|5
1656348190000|2022-06-27 16:43:10|791.73|782.63|791.61|782.51|791.73|782.63|791.61|782.51|4
1656348200000|2022-06-27 16:43:20|791.59|782.49|791.77|782.67|791.83|782.73|791.49|782.39|13
1656348210000|2022-06-27 16:43:30|791.83|782.73|791.51|782.41|791.83|782.73|791.51|782.41|15
1656348220000|2022-06-27 16:43:40|791.54|782.44|791.63|782.53|791.67|782.57|791.54|782.44|7
1656348230000|2022-06-27 16:43:50|791.74|782.64|791.74|782.64|791.75|782.65|791.66|782.56|6
1656348240000|2022-06-27 16:44:00|791.72|782.62|791.74|782.64|791.74|782.64|791.63|782.53|12
1656348250000|2022-06-27 16:44:10|791.75|782.65|791.91|782.81|791.92|782.82|791.64|782.54|12
1656348260000|2022-06-27 16:44:20|792.13|783.03|792.47|783.37|792.52|783.42|792.13|783.03|18
1656348270000|2022-06-27 16:44:30|792.42|783.32|792.35|783.25|792.42|783.32|792.35|783.25|2
1656348280000|2022-06-27 16:44:40|792.36|783.26|792.52|783.42|792.52|783.42|792.33|783.23|12
1656348290000|2022-06-27 16:44:50|792.57|783.47|792.52|783.42|792.57|783.47|792.44|783.34|4
1656348300000|2022-06-27 16:45:00|792.49|783.39|792.58|783.48|792.58|783.48|792.49|783.39|3
1656348310000|2022-06-27 16:45:10|792.56|783.46|792.48|783.38|792.58|783.48|792.48|783.38|7
1656348320000|2022-06-27 16:45:20|792.36|783.26|791.81|782.71|792.49|783.39|791.81|782.71|12
1656348330000|2022-06-27 16:45:30|791.94|782.84|791.94|782.84|791.94|782.84|791.94|782.84|1
1656348340000|2022-06-27 16:45:40|791.89|782.79|791.8|782.7|791.89|782.79|791.8|782.7|5
1656348350000|2022-06-27 16:45:50|791.83|782.73|791.71|782.61|791.85|782.75|791.71|782.61|6
1656348360000|2022-06-27 16:46:00|791.79|782.69|791.77|782.67|791.79|782.69|791.77|782.67|2
1656348370000|2022-06-27 16:46:10|791.74|782.64|791.93|782.83|791.96|782.86|791.73|782.63|9
1656348380000|2022-06-27 16:46:20|792.03|782.93|792.02|782.92|792.03|782.93|791.96|782.86|4
1656348390000|2022-06-27 16:46:30|791.99|782.89|792.02|782.92|792.05|782.95|791.99|782.89|6
1656348400000|2022-06-27 16:46:40|791.99|782.89|792.51|783.41|792.51|783.41|791.98|782.88|11
1656348410000|2022-06-27 16:46:50|792.54|783.44|792.53|783.43|792.54|783.44|792.53|783.43|2
1656348420000|2022-06-27 16:47:00|792.54|783.44|792.8|783.7|792.82|783.72|792.54|783.44|11
1656348430000|2022-06-27 16:47:10|792.9|783.8|793.75|784.65|793.76|784.66|792.86|783.76|15
1656348440000|2022-06-27 16:47:20|793.78|784.68|794.54|785.44|794.57|785.47|793.78|784.68|22
1656348450000|2022-06-27 16:47:30|794.6|785.5|793.97|784.87|794.6|785.5|793.94|784.84|16
1656348460000|2022-06-27 16:47:40|793.87|784.77|793.97|784.87|794.04|784.94|793.87|784.77|5
1656348470000|2022-06-27 16:47:50|793.95|784.85|794.11|785.01|794.2|785.1|793.88|784.78|15
1656348480000|2022-06-27 16:48:00|794.07|784.97|793.94|784.84|794.07|784.97|793.93|784.83|9
1656348490000|2022-06-27 16:48:10|793.98|784.88|794.49|785.39|794.49|785.39|793.98|784.88|17
1656348500000|2022-06-27 16:48:20|794.48|785.38|794.49|785.39|794.49|785.39|794.48|785.38|2
1656348510000|2022-06-27 16:48:30|794.5|785.4|794.55|785.45|794.55|785.45|794.49|785.39|7
1656348520000|2022-06-27 16:48:40|794.51|785.41|794.35|785.25|794.54|785.44|794.35|785.25|14
1656348530000|2022-06-27 16:48:50|794.28|785.18|794.09|784.99|794.28|785.18|793.93|784.83|17
1656348540000|2022-06-27 16:49:00|794.06|784.96|794.34|785.24|794.35|785.25|793.96|784.86|14
1656348550000|2022-06-27 16:49:10|794.37|785.27|793.98|784.88|794.44|785.34|793.94|784.84|18
1656348560000|2022-06-27 16:49:20|794.02|784.92|794.01|784.91|794.02|784.92|793.98|784.88|3
1656348570000|2022-06-27 16:49:30|794.02|784.92|793.87|784.77|794.02|784.92|793.83|784.73|7
1656348580000|2022-06-27 16:49:40|793.9|784.8|794.02|784.92|794.11|785.01|793.9|784.8|8
1656348590000|2022-06-27 16:49:50|794.01|784.91|794.01|784.91|794.01|784.91|793.98|784.88|5
1656348600000|2022-06-27 16:50:00|793.98|784.88|793.79|784.69|793.99|784.89|793.78|784.68|14
1656348610000|2022-06-27 16:50:10|793.77|784.67|793.94|784.84|794.04|784.94|793.77|784.67|9
1656348620000|2022-06-27 16:50:20|793.98|784.88|794.57|785.47|794.57|785.47|793.98|784.88|10
1656348630000|2022-06-27 16:50:30|794.71|785.61|794.82|785.72|794.82|785.72|794.58|785.48|8
1656348640000|2022-06-27 16:50:40|794.96|785.86|795.76|786.66|795.88|786.78|794.82|785.72|15
1656348650000|2022-06-27 16:50:50|795.74|786.64|795.8|786.7|795.8|786.7|795.67|786.57|10
1656348660000|2022-06-27 16:51:00|795.81|786.71|795.68|786.58|795.84|786.74|795.51|786.41|15
1656348670000|2022-06-27 16:51:10|795.67|786.57|795.12|786.02|795.67|786.57|795.03|785.93|16
1656348680000|2022-06-27 16:51:20|795.17|786.07|795.63|786.53|795.63|786.53|795.17|786.07|14
1656348690000|2022-06-27 16:51:30|795.48|786.38|795.6|786.5|795.6|786.5|795.42|786.32|7
1656348700000|2022-06-27 16:51:40|795.59|786.49|795.48|786.38|795.59|786.49|795.48|786.38|4
1656348710000|2022-06-27 16:51:50|795.49|786.39|795.83|786.73|795.83|786.73|795.49|786.39|17
1656348720000|2022-06-27 16:52:00|795.84|786.74|795.97|786.87|795.97|786.87|795.79|786.69|19
1656348730000|2022-06-27 16:52:10|795.85|786.75|796.13|787.03|796.37|787.27|795.75|786.65|29
1656348740000|2022-06-27 16:52:20|796.04|786.94|796.18|787.08|796.54|787.44|796.04|786.94|12
1656348750000|2022-06-27 16:52:30|796.22|787.12|795.92|786.82|796.45|787.35|795.92|786.82|13
1656348760000|2022-06-27 16:52:40|796.04|786.94|796.03|786.93|796.11|787.01|796|786.9|9
1656348770000|2022-06-27 16:52:50|796.04|786.94|795.99|786.89|796.11|787.01|795.98|786.88|10
1656348780000|2022-06-27 16:53:00|796.02|786.92|795.89|786.79|796.02|786.92|795.88|786.78|7
1656348790000|2022-06-27 16:53:10|795.9|786.8|795.99|786.89|796.01|786.91|795.9|786.8|4
1656348800000|2022-06-27 16:53:20|796.04|786.94|795.9|786.8|796.04|786.94|795.86|786.76|8
1656348810000|2022-06-27 16:53:30|795.88|786.78|795.9|786.8|795.9|786.8|795.87|786.77|3
1656348820000|2022-06-27 16:53:40|795.87|786.77|795.81|786.71|795.87|786.77|795.81|786.71|2
1656348840000|2022-06-27 16:54:00|795.89|786.79|795.63|786.53|795.94|786.84|795.63|786.53|11
1656348850000|2022-06-27 16:54:10|795.55|786.45|795.11|786.01|795.59|786.49|795.11|786.01|9
1656348860000|2022-06-27 16:54:20|795.07|785.97|794.88|785.78|795.07|785.97|794.87|785.77|6
1656348870000|2022-06-27 16:54:30|794.82|785.72|794.58|785.48|794.82|785.72|794.51|785.41|12
1656348880000|2022-06-27 16:54:40|794.7|785.6|794.88|785.78|794.99|785.89|794.7|785.6|8
1656348890000|2022-06-27 16:54:50|794.87|785.77|794.8|785.7|794.87|785.77|794.78|785.68|10
1656348900000|2022-06-27 16:55:00|794.79|785.69|794.45|785.35|794.84|785.74|794.38|785.28|21
1656348910000|2022-06-27 16:55:10|794.46|785.36|794.16|785.06|794.46|785.36|794.15|785.05|13
1656348920000|2022-06-27 16:55:20|794.15|785.05|794.52|785.42|794.52|785.42|794.11|785.01|13
1656348930000|2022-06-27 16:55:30|794.56|785.46|794.56|785.46|794.56|785.46|794.55|785.45|3
1656348940000|2022-06-27 16:55:40|794.7|785.6|794.79|785.69|794.85|785.75|794.7|785.6|15
1656348950000|2022-06-27 16:55:50|794.85|785.75|794.86|785.76|794.86|785.76|794.72|785.62|10
1656348960000|2022-06-27 16:56:00|794.89|785.79|794.93|785.83|794.93|785.83|794.89|785.79|8
1656348970000|2022-06-27 16:56:10|794.87|785.77|794.54|785.44|794.87|785.77|794.51|785.41|20
1656348980000|2022-06-27 16:56:20|794.55|785.45|794.4|785.3|794.55|785.45|794.4|785.3|4
1656348990000|2022-06-27 16:56:30|794.21|785.11|794.06|784.96|794.21|785.11|793.96|784.86|13
1656349000000|2022-06-27 16:56:40|794.12|785.02|794.07|784.97|794.12|785.02|794.06|784.96|9
1656349010000|2022-06-27 16:56:50|794.03|784.93|794.03|784.93|794.11|785.01|793.78|784.68|19
1656349020000|2022-06-27 16:57:00|794.02|784.92|793.96|784.86|794.1|785|793.96|784.86|10
1656349030000|2022-06-27 16:57:10|793.95|784.85|794.02|784.92|794.03|784.93|793.95|784.85|10
1656349040000|2022-06-27 16:57:20|794.05|784.95|794.04|784.94|794.05|784.95|794|784.9|9
1656349050000|2022-06-27 16:57:30|794.06|784.96|794.06|784.96|794.25|785.15|794.01|784.91|12
1656349060000|2022-06-27 16:57:40|794.02|784.92|794.3|785.2|794.59|785.49|794.02|784.92|20
1656349070000|2022-06-27 16:57:50|794.23|785.13|794.19|785.09|794.28|785.18|794.14|785.04|12
1656349080000|2022-06-27 16:58:00|794.17|785.07|793.79|784.69|794.19|785.09|793.69|784.59|12
1656349090000|2022-06-27 16:58:10|793.8|784.7|793.79|784.69|793.86|784.76|793.75|784.65|11
1656349100000|2022-06-27 16:58:20|793.77|784.67|793.77|784.67|793.77|784.67|793.77|784.67|1
1656349110000|2022-06-27 16:58:30|793.7|784.6|793.85|784.75|793.85|784.75|793.7|784.6|6
1656349120000|2022-06-27 16:58:40|793.82|784.72|793.83|784.73|793.84|784.74|793.82|784.72|3
1656349130000|2022-06-27 16:58:50|793.85|784.75|793.93|784.83|793.93|784.83|793.84|784.74|11
1656349140000|2022-06-27 16:59:00|793.88|784.78|793.1|784|793.9|784.8|792.93|783.83|23
1656349150000|2022-06-27 16:59:10|793.09|783.99|792.94|783.84|793.24|784.14|792.93|783.83|15
1656349160000|2022-06-27 16:59:20|792.95|783.85|791.94|782.84|792.95|783.85|791.9|782.8|14
1656349170000|2022-06-27 16:59:30|792.07|782.97|792.42|783.32|792.67|783.57|792|782.9|12
1656349180000|2022-06-27 16:59:40|792.71|783.61|793.54|784.44|793.54|784.44|792.68|783.58|18
1656349190000|2022-06-27 16:59:50|793.56|784.46|793.94|784.84|793.96|784.86|793.56|784.46|11
1656349200000|2022-06-27 17:00:00|793.86|784.76|793.97|784.87|794.05|784.95|793.8|784.7|15
1656349210000|2022-06-27 17:00:10|793.98|784.88|793.99|784.89|794|784.9|793.86|784.76|9
1656349220000|2022-06-27 17:00:20|793.97|784.87|793.89|784.79|793.98|784.88|793.84|784.74|9
1656349230000|2022-06-27 17:00:30|793.99|784.89|793.62|784.52|793.99|784.89|793.57|784.47|14
1656349240000|2022-06-27 17:00:40|793.6|784.5|792.97|783.87|793.6|784.5|792.81|783.71|17
1656349250000|2022-06-27 17:00:50|792.98|783.88|793.8|784.7|793.8|784.7|792.98|783.88|9
1656349260000|2022-06-27 17:01:00|793.94|784.84|793.9|784.8|793.94|784.84|793.85|784.75|8
1656349270000|2022-06-27 17:01:10|793.87|784.77|793.9|784.8|793.9|784.8|793.87|784.77|2
1656349280000|2022-06-27 17:01:20|793.85|784.75|793.67|784.57|793.85|784.75|793.65|784.55|8
1656349290000|2022-06-27 17:01:30|793.59|784.49|793.11|784.01|793.67|784.57|793.11|784.01|14
1656349300000|2022-06-27 17:01:40|793.1|784|793.14|784.04|793.18|784.08|793.04|783.94|15
1656349310000|2022-06-27 17:01:50|793.22|784.12|793.62|784.52|793.7|784.6|793.17|784.07|18
1656349320000|2022-06-27 17:02:00|793.53|784.43|793.52|784.42|793.53|784.43|793.49|784.39|4
1656349330000|2022-06-27 17:02:10|793.53|784.43|793.85|784.75|794.55|785.45|793.53|784.43|28
1656349340000|2022-06-27 17:02:20|793.84|784.74|792.86|783.76|793.84|784.74|792.86|783.76|33
1656349350000|2022-06-27 17:02:30|792.87|783.77|792.8|783.7|792.95|783.85|792.74|783.64|16
1656349360000|2022-06-27 17:02:40|793.25|784.15|793.69|784.59|793.8|784.7|792.94|783.84|19
1656349370000|2022-06-27 17:02:50|793.7|784.6|793.75|784.65|793.75|784.65|793.7|784.6|2
1656349380000|2022-06-27 17:03:00|793.69|784.59|793.13|784.03|793.69|784.59|793.02|783.92|11
1656349390000|2022-06-27 17:03:10|793.14|784.04|792.98|783.88|793.14|784.04|792.97|783.87|13
1656349400000|2022-06-27 17:03:20|792.9|783.8|792.95|783.85|792.95|783.85|792.9|783.8|2
1656349410000|2022-06-27 17:03:30|792.96|783.86|792.8|783.7|793.09|783.99|792.72|783.62|17
1656349420000|2022-06-27 17:03:40|792.81|783.71|792.85|783.75|792.85|783.75|792.81|783.71|6
1656349430000|2022-06-27 17:03:50|792.82|783.72|792.75|783.65|792.83|783.73|792.75|783.65|11
1656349440000|2022-06-27 17:04:00|792.76|783.66|792.72|783.62|792.76|783.66|792.72|783.62|4
1656349450000|2022-06-27 17:04:10|792.7|783.6|792.23|783.13|792.7|783.6|792.23|783.13|12
1656349460000|2022-06-27 17:04:20|792.24|783.14|792.22|783.12|792.28|783.18|792.16|783.06|7
1656349470000|2022-06-27 17:04:30|792.34|783.24|792.67|783.57|792.67|783.57|792.34|783.24|9
1656349480000|2022-06-27 17:04:40|792.68|783.58|792.66|783.56|792.71|783.61|792.63|783.53|9
1656349490000|2022-06-27 17:04:50|792.65|783.55|792.59|783.49|792.65|783.55|792.55|783.45|5
1656349500000|2022-06-27 17:05:00|792.6|783.5|792.42|783.32|792.68|783.58|792.42|783.32|19
1656349510000|2022-06-27 17:05:10|792.51|783.41|792.62|783.52|792.67|783.57|792.51|783.41|7
1656349520000|2022-06-27 17:05:20|792.55|783.45|792.32|783.22|792.57|783.47|792.17|783.07|14
1656349530000|2022-06-27 17:05:30|792.18|783.08|792.54|783.44|792.54|783.44|792.18|783.08|7
1656349540000|2022-06-27 17:05:40|792.51|783.41|792.53|783.43|792.53|783.43|792.5|783.4|3
1656349550000|2022-06-27 17:05:50|792.48|783.38|792.19|783.09|792.51|783.41|792.19|783.09|4
1656349560000|2022-06-27 17:06:00|792.33|783.23|791.9|782.8|792.33|783.23|791.9|782.8|5
1656349570000|2022-06-27 17:06:10|791.89|782.79|791.35|782.25|791.89|782.79|791.35|782.25|13
1656349580000|2022-06-27 17:06:20|791.19|782.09|791.27|782.17|791.66|782.56|791.14|782.04|16
1656349590000|2022-06-27 17:06:30|791.51|782.41|791.18|782.08|791.51|782.41|791.14|782.04|10
1656349600000|2022-06-27 17:06:40|791.16|782.06|791.2|782.1|791.6|782.5|791.16|782.06|10
1656349610000|2022-06-27 17:06:50|791.22|782.12|791.5|782.4|791.58|782.48|791.22|782.12|5
1656349620000|2022-06-27 17:07:00|791.49|782.39|791.01|781.91|791.51|782.41|790.94|781.84|15
1656349630000|2022-06-27 17:07:10|790.97|781.87|791.69|782.59|791.69|782.59|790.97|781.87|17
1656349640000|2022-06-27 17:07:20|791.82|782.72|791.75|782.65|791.82|782.72|791.75|782.65|2
1656349660000|2022-06-27 17:07:40|791.68|782.58|791.77|782.67|791.77|782.67|791.65|782.55|4
1656349670000|2022-06-27 17:07:50|791.67|782.57|791.62|782.52|791.67|782.57|791.58|782.48|6
1656349680000|2022-06-27 17:08:00|791.64|782.54|791.77|782.67|791.77|782.67|791.63|782.53|11
1656349690000|2022-06-27 17:08:10|791.89|782.79|791.97|782.87|792.2|783.1|791.82|782.72|15
1656349700000|2022-06-27 17:08:20|792.05|782.95|792.3|783.2|792.3|783.2|791.97|782.87|4
1656349710000|2022-06-27 17:08:30|792.23|783.13|792.05|782.95|792.29|783.19|791.99|782.89|11
1656349720000|2022-06-27 17:08:40|792.11|783.01|792.11|783.01|792.11|783.01|791.99|782.89|3
1656349730000|2022-06-27 17:08:50|792.09|782.99|792.03|782.93|792.12|783.02|791.98|782.88|10
1656349740000|2022-06-27 17:09:00|792.01|782.91|792.79|783.69|792.8|783.7|792.01|782.91|17
1656349750000|2022-06-27 17:09:10|792.7|783.6|793.38|784.28|793.44|784.34|792.61|783.51|17
1656349760000|2022-06-27 17:09:20|793.37|784.27|793.49|784.39|793.52|784.42|793.26|784.16|14
1656349770000|2022-06-27 17:09:30|793.5|784.4|793.05|783.95|793.55|784.45|793.04|783.94|16
1656349780000|2022-06-27 17:09:40|793.06|783.96|793.05|783.95|793.06|783.96|793.05|783.95|2
1656349790000|2022-06-27 17:09:50|792.93|783.83|792.96|783.86|792.97|783.87|792.86|783.76|4
1656349800000|2022-06-27 17:10:00|792.97|783.87|792.86|783.76|792.97|783.87|792.86|783.76|9
1656349810000|2022-06-27 17:10:10|792.87|783.77|792.85|783.75|792.88|783.78|792.85|783.75|7
1656349820000|2022-06-27 17:10:20|792.84|783.74|793.26|784.16|793.26|784.16|792.83|783.73|18
1656349830000|2022-06-27 17:10:30|793.27|784.17|792.83|783.73|793.27|784.17|792.82|783.72|14
1656349840000|2022-06-27 17:10:40|792.91|783.81|792.91|783.81|792.91|783.81|792.9|783.8|3
1656349850000|2022-06-27 17:10:50|792.9|783.8|792.66|783.56|792.91|783.81|792.66|783.56|6
1656349860000|2022-06-27 17:11:00|792.73|783.63|792.74|783.64|792.82|783.72|792.73|783.63|13
1656349870000|2022-06-27 17:11:10|792.8|783.7|792.83|783.73|792.85|783.75|792.8|783.7|15
1656349880000|2022-06-27 17:11:20|792.82|783.72|792.8|783.7|792.83|783.73|792.78|783.68|6
1656349890000|2022-06-27 17:11:30|792.82|783.72|792.8|783.7|792.92|783.82|792.79|783.69|16
1656349900000|2022-06-27 17:11:40|792.81|783.71|792.9|783.8|792.92|783.82|792.79|783.69|16
1656349910000|2022-06-27 17:11:50|792.92|783.82|792.92|783.82|792.93|783.83|792.84|783.74|20
1656349920000|2022-06-27 17:12:00|792.88|783.78|792.73|783.63|792.92|783.82|792.65|783.55|17
1656349930000|2022-06-27 17:12:10|792.72|783.62|792.57|783.47|792.73|783.63|792.38|783.28|17
1656349940000|2022-06-27 17:12:20|792.52|783.42|792.48|783.38|792.64|783.54|792.02|782.92|18
1656349950000|2022-06-27 17:12:30|792.53|783.43|792.64|783.54|792.64|783.54|792.47|783.37|19
1656349960000|2022-06-27 17:12:40|792.63|783.53|792.7|783.6|792.7|783.6|792.12|783.02|27
1656349970000|2022-06-27 17:12:50|792.72|783.62|793.42|784.32|793.42|784.32|792.7|783.6|37
1656349980000|2022-06-27 17:13:00|793.43|784.33|793.37|784.27|793.6|784.5|793.37|784.27|14
1656349990000|2022-06-27 17:13:10|793.38|784.28|793.35|784.25|793.38|784.28|793.27|784.17|7
1656350000000|2022-06-27 17:13:20|793.34|784.24|793.31|784.21|793.35|784.25|793.3|784.2|16
1656350010000|2022-06-27 17:13:30|793.36|784.26|793.44|784.34|793.44|784.34|793.28|784.18|21
1656350020000|2022-06-27 17:13:40|793.45|784.35|793.41|784.31|793.48|784.38|793.36|784.26|19
1656350030000|2022-06-27 17:13:50|793.4|784.3|793.5|784.4|793.51|784.41|793.38|784.28|14
1656350040000|2022-06-27 17:14:00|793.49|784.39|793.37|784.27|793.49|784.39|793.33|784.23|27
1656350050000|2022-06-27 17:14:10|793.38|784.28|793.4|784.3|793.41|784.31|793.38|784.28|5
1656350060000|2022-06-27 17:14:20|793.41|784.31|793.6|784.5|793.61|784.51|793.41|784.31|22
1656350070000|2022-06-27 17:14:30|793.54|784.44|793.8|784.7|793.8|784.7|793.54|784.44|27
1656350080000|2022-06-27 17:14:40|793.81|784.71|793.87|784.77|793.92|784.82|793.8|784.7|19
1656350090000|2022-06-27 17:14:50|793.88|784.78|793.9|784.8|793.92|784.82|793.88|784.78|17
1656350100000|2022-06-27 17:15:00|793.91|784.81|794.08|784.98|794.49|785.39|793.87|784.77|23
1656350110000|2022-06-27 17:15:10|794.09|784.99|793.82|784.72|794.09|784.99|793.82|784.72|13
1656350120000|2022-06-27 17:15:20|793.83|784.73|793.04|783.94|793.83|784.73|793.04|783.94|17
1656350130000|2022-06-27 17:15:30|793.03|783.93|793.01|783.91|793.03|783.93|793.01|783.91|4
1656350140000|2022-06-27 17:15:40|792.99|783.89|793.63|784.53|793.63|784.53|792.99|783.89|18
1656350150000|2022-06-27 17:15:50|793.55|784.45|793.88|784.78|793.88|784.78|793.55|784.45|23
1656350160000|2022-06-27 17:16:00|793.89|784.79|793.93|784.83|793.93|784.83|793.86|784.76|5
1656350170000|2022-06-27 17:16:10|793.94|784.84|793.91|784.81|793.94|784.84|793.91|784.81|3
1656350190000|2022-06-27 17:16:30|793.92|784.82|794.09|784.99|794.21|785.11|793.88|784.78|19
1656350200000|2022-06-27 17:16:40|794.07|784.97|793.95|784.85|794.07|784.97|793.95|784.85|6
1656350210000|2022-06-27 17:16:50|793.91|784.81|793.05|783.95|793.91|784.81|793.05|783.95|16
1656350220000|2022-06-27 17:17:00|793.06|783.96|793.1|784|793.12|784.02|793.06|783.96|5
1656350230000|2022-06-27 17:17:10|793.09|783.99|792.84|783.74|793.09|783.99|792.67|783.57|13
1656350240000|2022-06-27 17:17:20|792.72|783.62|792.16|783.06|792.72|783.62|791.91|782.81|12
1656350250000|2022-06-27 17:17:30|792.04|782.94|791.86|782.76|792.04|782.94|791.86|782.76|7
1656350260000|2022-06-27 17:17:40|791.89|782.79|791.89|782.79|791.95|782.85|791.89|782.79|4
1656350270000|2022-06-27 17:17:50|791.8|782.7|792.45|783.35|792.45|783.35|791.8|782.7|23
1656350280000|2022-06-27 17:18:00|792.11|783.01|792.46|783.36|792.52|783.42|792.02|782.92|21
1656350290000|2022-06-27 17:18:10|792.55|783.45|792.11|783.01|792.56|783.46|792.11|783.01|12
1656350300000|2022-06-27 17:18:20|792.1|783|792.21|783.11|792.21|783.11|792.1|783|12
1656350310000|2022-06-27 17:18:30|792.41|783.31|792.63|783.53|792.63|783.53|792.35|783.25|24
1656350320000|2022-06-27 17:18:40|792.64|783.54|793.68|784.58|793.68|784.58|792.64|783.54|27
1656350330000|2022-06-27 17:18:50|793.58|784.48|793.48|784.38|793.95|784.85|793.48|784.38|24
1656350340000|2022-06-27 17:19:00|793.61|784.51|793.54|784.44|793.8|784.7|793.06|783.96|20
1656350350000|2022-06-27 17:19:10|793.55|784.45|793.6|784.5|793.62|784.52|793.55|784.45|20
1656350360000|2022-06-27 17:19:20|793.59|784.49|793.65|784.55|793.65|784.55|793.53|784.43|11
1656350370000|2022-06-27 17:19:30|793.64|784.54|793.64|784.54|793.65|784.55|793.58|784.48|6
1656350380000|2022-06-27 17:19:40|793.65|784.55|793.52|784.42|793.65|784.55|793.51|784.41|21
1656350390000|2022-06-27 17:19:50|793.38|784.28|793.53|784.43|793.78|784.68|793.38|784.28|16
1656350400000|2022-06-27 17:20:00|793.59|784.49|793.42|784.32|793.59|784.49|793.4|784.3|23
1656350410000|2022-06-27 17:20:10|793.44|784.34|793.42|784.32|793.46|784.36|793.39|784.29|15
1656350420000|2022-06-27 17:20:20|793.41|784.31|793.02|783.92|793.41|784.31|792.93|783.83|17
1656350430000|2022-06-27 17:20:30|792.98|783.88|792.91|783.81|793.02|783.92|792.9|783.8|19
1656350440000|2022-06-27 17:20:40|792.87|783.77|792.06|782.96|792.87|783.77|792.06|782.96|19
1656350450000|2022-06-27 17:20:50|792.17|783.07|791.83|782.73|792.17|783.07|791.07|781.97|23
1656350460000|2022-06-27 17:21:00|791.79|782.69|791.85|782.75|791.86|782.76|791.79|782.69|13
1656350470000|2022-06-27 17:21:10|791.86|782.76|791.91|782.81|791.91|782.81|791.85|782.75|10
1656350480000|2022-06-27 17:21:20|792.09|782.99|793.32|784.22|793.53|784.43|792.09|782.99|36
1656350490000|2022-06-27 17:21:30|793.1|784|792.82|783.72|793.43|784.33|792.79|783.69|12
1656350500000|2022-06-27 17:21:40|792.81|783.71|792.81|783.71|792.82|783.72|792.78|783.68|8
1656350510000|2022-06-27 17:21:50|792.82|783.72|792.85|783.75|792.85|783.75|792.82|783.72|4
1656350520000|2022-06-27 17:22:00|792.95|783.85|792.86|783.76|792.95|783.85|792.86|783.76|3
1656350530000|2022-06-27 17:22:10|792.88|783.78|793.14|784.04|793.25|784.15|792.88|783.78|24
1656350540000|2022-06-27 17:22:20|793.16|784.06|793.16|784.06|793.32|784.22|793.12|784.02|9
1656350550000|2022-06-27 17:22:30|792.98|783.88|793.05|783.95|793.25|784.15|792.98|783.88|16
1656350560000|2022-06-27 17:22:40|793.06|783.96|793.01|783.91|793.15|784.05|792.87|783.77|24
1656350570000|2022-06-27 17:22:50|793.03|783.93|792.88|783.78|793.03|783.93|792.81|783.71|6
1656350580000|2022-06-27 17:23:00|792.89|783.79|793.02|783.92|793.02|783.92|792.87|783.77|16
1656350590000|2022-06-27 17:23:10|793.08|783.98|793.61|784.51|793.62|784.52|793.08|783.98|14
1656350600000|2022-06-27 17:23:20|793.55|784.45|793.85|784.75|793.85|784.75|793.55|784.45|8
1656350610000|2022-06-27 17:23:30|793.91|784.81|793.86|784.76|793.91|784.81|793.75|784.65|16
1656350620000|2022-06-27 17:23:40|793.85|784.75|793.91|784.81|794|784.9|793.85|784.75|13
1656350630000|2022-06-27 17:23:50|793.92|784.82|793.98|784.88|793.99|784.89|793.92|784.82|9
1656350640000|2022-06-27 17:24:00|793.93|784.83|793.68|784.58|793.93|784.83|793.68|784.58|7
1656350650000|2022-06-27 17:24:10|793.7|784.6|793.69|784.59|793.72|784.62|793.68|784.58|5
1656350660000|2022-06-27 17:24:20|793.66|784.56|792.83|783.73|793.7|784.6|792.83|783.73|15
1656350670000|2022-06-27 17:24:30|792.89|783.79|792.83|783.73|792.9|783.8|792.83|783.73|7
1656350680000|2022-06-27 17:24:40|792.82|783.72|792.78|783.68|792.82|783.72|792.74|783.64|4
1656350690000|2022-06-27 17:24:50|792.7|783.6|792.92|783.82|792.92|783.82|792.7|783.6|8
1656350700000|2022-06-27 17:25:00|792.94|783.84|792.88|783.78|793.02|783.92|792.86|783.76|16
1656350710000|2022-06-27 17:25:10|792.89|783.79|792.89|783.79|792.9|783.8|792.89|783.79|7
1656350720000|2022-06-27 17:25:20|792.88|783.78|792.87|783.77|792.88|783.78|792.68|783.58|10
1656350730000|2022-06-27 17:25:30|792.88|783.78|792.85|783.75|792.91|783.81|792.68|783.58|14
1656350740000|2022-06-27 17:25:40|792.86|783.76|792.81|783.71|792.86|783.76|792.75|783.65|14
1656350750000|2022-06-27 17:25:50|792.82|783.72|792.91|783.81|792.96|783.86|792.82|783.72|12
1656350760000|2022-06-27 17:26:00|792.9|783.8|792.57|783.47|792.9|783.8|792.05|782.95|27
1656350770000|2022-06-27 17:26:10|792.55|783.45|792.76|783.66|792.76|783.66|792.55|783.45|8
1656350780000|2022-06-27 17:26:20|792.81|783.71|792.75|783.65|792.84|783.74|792.66|783.56|13
1656350790000|2022-06-27 17:26:30|792.76|783.66|792.69|783.59|792.76|783.66|792.69|783.59|3
1656350800000|2022-06-27 17:26:40|792.72|783.62|792.71|783.61|792.73|783.63|792.71|783.61|3
1656350810000|2022-06-27 17:26:50|792.72|783.62|792.84|783.74|792.97|783.87|792.72|783.62|16
1656350820000|2022-06-27 17:27:00|792.89|783.79|792.03|782.93|792.92|783.82|792.03|782.93|21
1656350830000|2022-06-27 17:27:10|792.05|782.95|791.08|781.98|792.05|782.95|791.08|781.98|19
1656350840000|2022-06-27 17:27:20|791.1|782|791.12|782.02|791.15|782.05|791.1|782|7
1656350850000|2022-06-27 17:27:30|791.19|782.09|791.09|781.99|791.29|782.19|791|781.9|10
1656350860000|2022-06-27 17:27:40|791.1|782|791.1|782|791.1|782|791.1|782|1
1656350870000|2022-06-27 17:27:50|791.16|782.06|791.6|782.5|791.65|782.55|791.16|782.06|9
1656350880000|2022-06-27 17:28:00|791.5|782.4|791.17|782.07|791.5|782.4|791.14|782.04|10
1656350890000|2022-06-27 17:28:10|791.25|782.15|791.66|782.56|791.66|782.56|791.25|782.15|6
1656350900000|2022-06-27 17:28:20|791.57|782.47|791.96|782.86|791.96|782.86|791.57|782.47|8
1656350910000|2022-06-27 17:28:30|791.9|782.8|791.92|782.82|792.01|782.91|791.9|782.8|8
1656350920000|2022-06-27 17:28:40|791.96|782.86|791.91|782.81|791.96|782.86|791.91|782.81|6
1656350930000|2022-06-27 17:28:50|791.97|782.87|792.67|783.57|792.67|783.57|791.93|782.83|11
1656350940000|2022-06-27 17:29:00|792.69|783.59|792.64|783.54|793.03|783.93|792.64|783.54|22
1656350950000|2022-06-27 17:29:10|792.32|783.22|792.19|783.09|792.32|783.22|792.19|783.09|5
1656350960000|2022-06-27 17:29:20|792.25|783.15|792.08|782.98|792.73|783.63|792.06|782.96|21
1656350990000|2022-06-27 17:29:50|792.07|782.97|792.05|782.95|792.07|782.97|792.05|782.95|3
1656351000000|2022-06-27 17:30:00|791.68|782.58|790.92|781.82|791.68|782.58|790.92|781.82|18
1656351010000|2022-06-27 17:30:10|790.83|781.73|791.12|782.02|791.12|782.02|790.18|781.08|16
1656351020000|2022-06-27 17:30:20|791.04|781.94|791.1|782|791.11|782.01|791.04|781.94|15
1656351030000|2022-06-27 17:30:30|791.09|781.99|791.39|782.29|791.4|782.3|791.09|781.99|11
1656351040000|2022-06-27 17:30:40|791.26|782.16|791.03|781.93|791.26|782.16|791.03|781.93|9
1656351050000|2022-06-27 17:30:50|791.05|781.95|791.61|782.51|791.61|782.51|791.05|781.95|10
1656351060000|2022-06-27 17:31:00|791.44|782.34|791.13|782.03|791.53|782.43|791.13|782.03|11
1656351070000|2022-06-27 17:31:10|791.14|782.04|791.67|782.57|791.69|782.59|791.14|782.04|13
1656351080000|2022-06-27 17:31:20|791.65|782.55|791.94|782.84|791.98|782.88|791.61|782.51|17
1656351090000|2022-06-27 17:31:30|791.95|782.85|791.9|782.8|791.99|782.89|791.86|782.76|10
1656351100000|2022-06-27 17:31:40|791.89|782.79|791.83|782.73|791.9|782.8|791.81|782.71|4
1656351110000|2022-06-27 17:31:50|791.92|782.82|791.89|782.79|791.94|782.84|791.87|782.77|12
1656351120000|2022-06-27 17:32:00|791.93|782.83|791.88|782.78|791.93|782.83|791.88|782.78|4
1656351130000|2022-06-27 17:32:10|791.87|782.77|791.42|782.32|791.87|782.77|791.38|782.28|20
1656351140000|2022-06-27 17:32:20|791.43|782.33|791.77|782.67|791.83|782.73|791.43|782.33|10
1656351150000|2022-06-27 17:32:30|791.84|782.74|791.69|782.59|791.89|782.79|791.6|782.5|14
1656351160000|2022-06-27 17:32:40|791.76|782.66|791.65|782.55|791.88|782.78|791.65|782.55|17
1656351170000|2022-06-27 17:32:50|791.7|782.6|791.78|782.68|791.78|782.68|791.7|782.6|7
1656351180000|2022-06-27 17:33:00|791.77|782.67|791.68|782.58|791.77|782.67|791.68|782.58|9
1656351190000|2022-06-27 17:33:10|791.74|782.64|791.65|782.55|791.74|782.64|791.64|782.54|5
1656351200000|2022-06-27 17:33:20|791.64|782.54|791.61|782.51|791.64|782.54|791.58|782.48|3
1656351210000|2022-06-27 17:33:30|791.63|782.53|791.58|782.48|791.81|782.71|791.55|782.45|16
1656351220000|2022-06-27 17:33:40|791.56|782.46|790.89|781.79|791.56|782.46|790.89|781.79|23
1656351230000|2022-06-27 17:33:50|790.81|781.71|790.8|781.7|790.92|781.82|790.77|781.67|12
1656351240000|2022-06-27 17:34:00|790.81|781.71|790.8|781.7|790.99|781.89|790.79|781.69|18
1656351250000|2022-06-27 17:34:10|790.9|781.8|790.9|781.8|790.96|781.86|790.87|781.77|11
1656351260000|2022-06-27 17:34:20|790.89|781.79|791.1|782|791.29|782.19|790.77|781.67|22
1656351270000|2022-06-27 17:34:30|790.95|781.85|790.95|781.85|790.95|781.85|790.91|781.81|4
1656351290000|2022-06-27 17:34:50|790.94|781.84|790.97|781.87|790.97|781.87|790.94|781.84|3
1656351300000|2022-06-27 17:35:00|790.94|781.84|790.74|781.64|790.94|781.84|790.74|781.64|8
1656351310000|2022-06-27 17:35:10|790.73|781.63|790.47|781.37|790.73|781.63|790.45|781.35|19
1656351320000|2022-06-27 17:35:20|790.45|781.35|790.58|781.48|790.7|781.6|790.45|781.35|13
1656351330000|2022-06-27 17:35:30|790.61|781.51|790.8|781.7|790.85|781.75|790.61|781.51|10
1656351340000|2022-06-27 17:35:40|790.76|781.66|790.61|781.51|790.76|781.66|790.61|781.51|4
1656351350000|2022-06-27 17:35:50|790.62|781.52|790.61|781.51|790.62|781.52|790.61|781.51|2
1656351360000|2022-06-27 17:36:00|790.63|781.53|790.74|781.64|790.78|781.68|790.57|781.47|9
1656351370000|2022-06-27 17:36:10|790.81|781.71|791.36|782.26|791.47|782.37|790.77|781.67|17
1656351380000|2022-06-27 17:36:20|791.4|782.3|791.32|782.22|791.47|782.37|791.32|782.22|7
1656351390000|2022-06-27 17:36:30|791.33|782.23|790.94|781.84|791.33|782.23|790.94|781.84|9
1656351400000|2022-06-27 17:36:40|790.96|781.86|791.61|782.51|791.61|782.51|790.95|781.85|23
1656351410000|2022-06-27 17:36:50|791.7|782.6|791.66|782.56|791.7|782.6|791.56|782.46|10
1656351420000|2022-06-27 17:37:00|791.68|782.58|791.66|782.56|791.68|782.58|791.66|782.56|2
1656351430000|2022-06-27 17:37:10|791.64|782.54|791.49|782.39|791.64|782.54|791.39|782.29|14
1656351440000|2022-06-27 17:37:20|791.44|782.34|790.91|781.81|791.45|782.35|790.91|781.81|6
1656351450000|2022-06-27 17:37:30|790.88|781.78|790.52|781.42|790.97|781.87|790.48|781.38|16
1656351460000|2022-06-27 17:37:40|790.5|781.4|789.66|780.56|790.5|781.4|789.65|780.55|12
1656351470000|2022-06-27 17:37:50|789.65|780.55|790.05|780.95|790.52|781.42|789.6|780.5|27
1656351480000|2022-06-27 17:38:00|790.01|780.91|789.91|780.81|790.27|781.17|789.81|780.71|27
1656351490000|2022-06-27 17:38:10|789.92|780.82|790.39|781.29|790.39|781.29|789.92|780.82|20
1656351500000|2022-06-27 17:38:20|790.44|781.34|790.45|781.35|790.55|781.45|790.42|781.32|24
1656351510000|2022-06-27 17:38:30|790.48|781.38|790.62|781.52|790.62|781.52|790.46|781.36|8
1656351520000|2022-06-27 17:38:40|790.59|781.49|790.92|781.82|790.92|781.82|790.58|781.48|8
1656351530000|2022-06-27 17:38:50|790.95|781.85|790.99|781.89|790.99|781.89|790.91|781.81|7
1656351540000|2022-06-27 17:39:00|790.97|781.87|790.7|781.6|790.97|781.87|790.7|781.6|4
1656351550000|2022-06-27 17:39:10|790.69|781.59|790.89|781.79|790.93|781.83|790.62|781.52|12
1656351560000|2022-06-27 17:39:20|790.85|781.75|790.83|781.73|790.85|781.75|790.83|781.73|2
1656351570000|2022-06-27 17:39:30|790.85|781.75|790.79|781.69|790.85|781.75|790.76|781.66|8
1656351580000|2022-06-27 17:39:40|790.81|781.71|790.76|781.66|790.81|781.71|790.76|781.66|6
1656351590000|2022-06-27 17:39:50|790.85|781.75|790.79|781.69|790.94|781.84|790.77|781.67|13
1656351600000|2022-06-27 17:40:00|790.7|781.6|790.97|781.87|790.97|781.87|790.51|781.41|21
1656351610000|2022-06-27 17:40:10|790.96|781.86|790.94|781.84|791.03|781.93|790.9|781.8|14
1656351620000|2022-06-27 17:40:20|790.96|781.86|790.98|781.88|790.98|781.88|790.96|781.86|2
1656351630000|2022-06-27 17:40:30|790.94|781.84|790.76|781.66|791|781.9|790.76|781.66|12
1656351640000|2022-06-27 17:40:40|790.79|781.69|790.78|781.68|790.79|781.69|790.78|781.68|2
1656351650000|2022-06-27 17:40:50|790.75|781.65|790.65|781.55|790.76|781.66|790.65|781.55|8
1656351660000|2022-06-27 17:41:00|790.57|781.47|789.84|780.74|790.58|781.48|789.65|780.55|23
1656351670000|2022-06-27 17:41:10|789.85|780.75|789.66|780.56|789.86|780.76|789.61|780.51|13
1656351680000|2022-06-27 17:41:20|789.63|780.53|789.66|780.56|789.72|780.62|789.6|780.5|8
1656351700000|2022-06-27 17:41:40|789.67|780.57|789.89|780.79|789.94|780.84|789.66|780.56|13
1656351710000|2022-06-27 17:41:50|789.94|780.84|789.94|780.84|789.94|780.84|789.94|780.84|1
1656351720000|2022-06-27 17:42:00|789.77|780.67|789.82|780.72|789.99|780.89|789.77|780.67|9
1656351730000|2022-06-27 17:42:10|789.79|780.69|789.95|780.85|789.95|780.85|789.79|780.69|6
1656351740000|2022-06-27 17:42:20|789.91|780.81|789.67|780.57|789.92|780.82|789.67|780.57|9
1656351750000|2022-06-27 17:42:30|789.75|780.65|788.61|779.51|789.75|780.65|788.52|779.42|30
1656351760000|2022-06-27 17:42:40|788.67|779.57|789.11|780.01|789.11|780.01|788.67|779.57|16
1656351770000|2022-06-27 17:42:50|789.45|780.35|789.49|780.39|789.61|780.51|789.45|780.35|7
1656351780000|2022-06-27 17:43:00|789.46|780.36|789.53|780.43|789.68|780.58|789.46|780.36|9
1656351790000|2022-06-27 17:43:10|789.52|780.42|789.43|780.33|789.52|780.42|789.43|780.33|2
1656351800000|2022-06-27 17:43:20|789.44|780.34|789.41|780.31|789.44|780.34|789.3|780.2|11
1656351810000|2022-06-27 17:43:30|789.37|780.27|789.37|780.27|789.39|780.29|789.37|780.27|7
1656351820000|2022-06-27 17:43:40|789.33|780.23|789.03|779.93|789.33|780.23|789|779.9|7
1656351830000|2022-06-27 17:43:50|789.06|779.96|789.64|780.54|789.7|780.6|789.06|779.96|14
1656351840000|2022-06-27 17:44:00|789.61|780.51|789.52|780.42|789.68|780.58|789.47|780.37|6
1656351850000|2022-06-27 17:44:10|789.53|780.43|789.1|780|789.55|780.45|789.07|779.97|13
1656351860000|2022-06-27 17:44:20|789.18|780.08|789.39|780.29|789.39|780.29|789.14|780.04|17
1656351870000|2022-06-27 17:44:30|789.4|780.3|789.78|780.68|789.8|780.7|789.4|780.3|8
1656351880000|2022-06-27 17:44:40|789.75|780.65|789.31|780.21|789.75|780.65|789.29|780.19|16
1656351890000|2022-06-27 17:44:50|789.36|780.26|789.77|780.67|789.8|780.7|789.36|780.26|14
1656351900000|2022-06-27 17:45:00|789.66|780.56|789.58|780.48|789.66|780.56|789.46|780.36|12
1656351910000|2022-06-27 17:45:10|789.59|780.49|789.67|780.57|789.87|780.77|789.59|780.49|15
1656351920000|2022-06-27 17:45:20|789.7|780.6|789.49|780.39|789.7|780.6|789.44|780.34|15
1656351930000|2022-06-27 17:45:30|789.44|780.34|788.89|779.79|789.49|780.39|788.86|779.76|17
1656351940000|2022-06-27 17:45:40|788.88|779.78|788.57|779.47|788.96|779.86|788.57|779.47|14
1656351950000|2022-06-27 17:45:50|788.54|779.44|788.63|779.53|788.69|779.59|788.54|779.44|4
1656351960000|2022-06-27 17:46:00|788.62|779.52|788.7|779.6|788.7|779.6|788.55|779.45|10
1656351970000|2022-06-27 17:46:10|788.67|779.57|788.72|779.62|788.8|779.7|788.67|779.57|14
1656351980000|2022-06-27 17:46:20|788.67|779.57|788.96|779.86|788.96|779.86|788.66|779.56|16
1656351990000|2022-06-27 17:46:30|788.91|779.81|788.78|779.68|788.93|779.83|788.78|779.68|8
1656352000000|2022-06-27 17:46:40|788.79|779.69|788.8|779.7|788.8|779.7|788.78|779.68|5
1656352010000|2022-06-27 17:46:50|788.85|779.75|788.96|779.86|789.01|779.91|788.85|779.75|13
1656352020000|2022-06-27 17:47:00|788.95|779.85|788.94|779.84|788.95|779.85|788.89|779.79|9
1656352030000|2022-06-27 17:47:10|788.91|779.81|788.87|779.77|788.91|779.81|788.79|779.69|9
1656352040000|2022-06-27 17:47:20|788.85|779.75|788.84|779.74|788.87|779.77|788.84|779.74|6
1656352050000|2022-06-27 17:47:30|788.81|779.71|788.77|779.67|788.83|779.73|788.71|779.61|7
1656352060000|2022-06-27 17:47:40|788.8|779.7|788.72|779.62|788.91|779.81|788.72|779.62|8
1656352070000|2022-06-27 17:47:50|788.68|779.58|788.63|779.53|788.71|779.61|788.63|779.53|7
1656352080000|2022-06-27 17:48:00|788.64|779.54|788.55|779.45|788.64|779.54|788.41|779.31|12
1656352090000|2022-06-27 17:48:10|788.6|779.5|788.6|779.5|788.6|779.5|788.6|779.5|1
1656352100000|2022-06-27 17:48:20|788.73|779.63|788.73|779.63|788.73|779.63|788.7|779.6|4
1656352110000|2022-06-27 17:48:30|788.7|779.6|788.54|779.44|788.7|779.6|788.54|779.44|6
1656352120000|2022-06-27 17:48:40|788.53|779.43|788.33|779.23|788.53|779.43|788.33|779.23|8
1656352130000|2022-06-27 17:48:50|788.51|779.41|788.39|779.29|788.51|779.41|788.39|779.29|8
1656352140000|2022-06-27 17:49:00|788.38|779.28|788.38|779.28|788.38|779.28|788.33|779.23|9
1656352150000|2022-06-27 17:49:10|788.41|779.31|788.41|779.31|788.41|779.31|788.41|779.31|1
1656352160000|2022-06-27 17:49:20|788.42|779.32|788.36|779.26|788.46|779.36|788.36|779.26|5
1656352170000|2022-06-27 17:49:30|788.37|779.27|788.46|779.36|788.46|779.36|788.34|779.24|11
1656352180000|2022-06-27 17:49:40|788.4|779.3|788.4|779.3|788.43|779.33|788.35|779.25|12
1656352190000|2022-06-27 17:49:50|788.36|779.26|788.7|779.6|788.7|779.6|788.34|779.24|13
1656352200000|2022-06-27 17:50:00|788.55|779.45|788.87|779.77|788.94|779.84|788.55|779.45|16
1656352210000|2022-06-27 17:50:10|788.72|779.62|788.43|779.33|788.84|779.74|788.43|779.33|18
1656352220000|2022-06-27 17:50:20|788.47|779.37|788.52|779.42|788.52|779.42|788.47|779.37|7
1656352230000|2022-06-27 17:50:30|788.47|779.37|788.51|779.41|788.51|779.41|788.47|779.37|2
1656352240000|2022-06-27 17:50:40|788.47|779.37|788.42|779.32|788.5|779.4|788.37|779.27|7
1656352250000|2022-06-27 17:50:50|788.43|779.33|788.6|779.5|788.67|779.57|788.43|779.33|17
1656352260000|2022-06-27 17:51:00|788.71|779.61|788.65|779.55|788.71|779.61|788.64|779.54|6
1656352270000|2022-06-27 17:51:10|788.73|779.63|788.71|779.61|788.86|779.76|788.65|779.55|9
1656352280000|2022-06-27 17:51:20|788.7|779.6|788.71|779.61|788.71|779.61|788.7|779.6|2
1656352290000|2022-06-27 17:51:30|788.7|779.6|788.71|779.61|788.71|779.61|788.7|779.6|2
1656352300000|2022-06-27 17:51:40|788.7|779.6|788.1|779|788.72|779.62|788.09|778.99|19
1656352310000|2022-06-27 17:51:50|788.16|779.06|787.93|778.83|788.16|779.06|787.93|778.83|9
1656352320000|2022-06-27 17:52:00|787.8|778.7|788.39|779.29|788.39|779.29|787.8|778.7|12
1656352330000|2022-06-27 17:52:10|788.42|779.32|788.42|779.32|788.43|779.33|788.41|779.31|4
1656352340000|2022-06-27 17:52:20|788.47|779.37|788.47|779.37|788.47|779.37|788.47|779.37|1
1656352350000|2022-06-27 17:52:30|788.57|779.47|788.89|779.79|788.91|779.81|788.51|779.41|14
1656352360000|2022-06-27 17:52:40|788.91|779.81|788.91|779.81|788.91|779.81|788.91|779.81|1
1656352380000|2022-06-27 17:53:00|788.86|779.76|788.93|779.83|788.97|779.87|788.8|779.7|10
1656352390000|2022-06-27 17:53:10|788.91|779.81|788.92|779.82|788.95|779.85|788.89|779.79|14
1656352400000|2022-06-27 17:53:20|788.97|779.87|789.64|780.54|789.64|780.54|788.94|779.84|5
1656352410000|2022-06-27 17:53:30|789.69|780.59|789.89|780.79|789.89|780.79|789.63|780.53|10
1656352420000|2022-06-27 17:53:40|789.88|780.78|789.75|780.65|789.95|780.85|789.75|780.65|12
1656352430000|2022-06-27 17:53:50|789.71|780.61|789|779.9|789.76|780.66|789|779.9|16
1656352440000|2022-06-27 17:54:00|789.06|779.96|789.16|780.06|789.26|780.16|788.98|779.88|11
1656352450000|2022-06-27 17:54:10|789.13|780.03|789.05|779.95|789.2|780.1|788.97|779.87|7
1656352460000|2022-06-27 17:54:20|789.02|779.92|788.99|779.89|789.02|779.92|788.99|779.89|5
1656352470000|2022-06-27 17:54:30|789|779.9|788.96|779.86|789|779.9|788.95|779.85|6
1656352480000|2022-06-27 17:54:40|788.95|779.85|788.76|779.66|788.97|779.87|788.71|779.61|11
1656352490000|2022-06-27 17:54:50|788.7|779.6|788.21|779.11|788.7|779.6|788.12|779.02|14
1656352500000|2022-06-27 17:55:00|788.22|779.12|788.22|779.12|788.28|779.18|788.13|779.03|11
1656352520000|2022-06-27 17:55:20|788.23|779.13|788.33|779.23|788.33|779.23|788.23|779.13|2
1656352530000|2022-06-27 17:55:30|788.29|779.19|788.2|779.1|788.29|779.19|788.2|779.1|2
1656352540000|2022-06-27 17:55:40|788.29|779.19|788.62|779.52|788.62|779.52|788.29|779.19|5
1656352550000|2022-06-27 17:55:50|788.64|779.54|788.59|779.49|788.73|779.63|788.58|779.48|7
1656352560000|2022-06-27 17:56:00|788.55|779.45|788.12|779.02|788.55|779.45|788.12|779.02|15
1656352570000|2022-06-27 17:56:10|788.19|779.09|788.55|779.45|788.67|779.57|788.12|779.02|13
1656352580000|2022-06-27 17:56:20|788.67|779.57|788.53|779.43|788.71|779.61|788.45|779.35|16
1656352590000|2022-06-27 17:56:30|788.56|779.46|788.59|779.49|788.65|779.55|788.53|779.43|4
1656352600000|2022-06-27 17:56:40|788.73|779.63|788.66|779.56|788.73|779.63|788.59|779.49|6
1656352610000|2022-06-27 17:56:50|788.65|779.55|788.75|779.65|788.75|779.65|788.65|779.55|4
1656352620000|2022-06-27 17:57:00|788.68|779.58|788.68|779.58|788.7|779.6|788.62|779.52|5
1656352630000|2022-06-27 17:57:10|788.69|779.59|788.64|779.54|788.73|779.63|788.63|779.53|6
1656352640000|2022-06-27 17:57:20|788.62|779.52|788.17|779.07|788.62|779.52|788.08|778.98|12
1656352650000|2022-06-27 17:57:30|788.2|779.1|788.66|779.56|788.67|779.57|788.2|779.1|9
1656352660000|2022-06-27 17:57:40|788.68|779.58|788.94|779.84|788.95|779.85|788.63|779.53|9
1656352670000|2022-06-27 17:57:50|789.1|780|789.56|780.46|789.75|780.65|789.1|780|12
1656352680000|2022-06-27 17:58:00|789.53|780.43|789.12|780.02|789.56|780.46|789.06|779.96|13
1656352690000|2022-06-27 17:58:10|789.13|780.03|788.71|779.61|789.13|780.03|788.67|779.57|14
1656352700000|2022-06-27 17:58:20|788.68|779.58|788.69|779.59|788.69|779.59|788.66|779.56|5
1656352710000|2022-06-27 17:58:30|788.68|779.58|787.94|778.84|788.72|779.62|787.84|778.74|20
1656352720000|2022-06-27 17:58:40|787.97|778.87|788.07|778.97|788.09|778.99|787.97|778.87|9
1656352730000|2022-06-27 17:58:50|788|778.9|787.98|778.88|788|778.9|787.98|778.88|4
1656352740000|2022-06-27 17:59:00|788|778.9|788|778.9|788.07|778.97|787.98|778.88|11
1656352750000|2022-06-27 17:59:10|788.09|778.99|788.22|779.12|788.22|779.12|788.09|778.99|5
1656352770000|2022-06-27 17:59:30|788.48|779.38|788.6|779.5|788.7|779.6|788.25|779.15|7
1656352780000|2022-06-27 17:59:40|788.48|779.38|788.48|779.38|788.48|779.38|788.48|779.38|1
1656352790000|2022-06-27 17:59:50|788.65|779.55|787.93|778.83|788.65|779.55|787.85|778.75|10
1656352800000|2022-06-27 18:00:00|787.89|778.79|787.87|778.77|787.92|778.82|787.76|778.66|11
1656352810000|2022-06-27 18:00:10|787.85|778.75|787.54|778.44|787.85|778.75|787.54|778.44|13
1656352820000|2022-06-27 18:00:20|787.48|778.38|787.16|778.06|787.48|778.38|786.89|777.79|7
1656352830000|2022-06-27 18:00:30|787.36|778.26|787.17|778.07|787.58|778.48|787.17|778.07|9
1656352840000|2022-06-27 18:00:40|787.15|778.05|786.91|777.81|787.34|778.24|786.91|777.81|9
1656352850000|2022-06-27 18:00:50|786.86|777.76|786.87|777.77|786.87|777.77|786.86|777.76|2
1656352860000|2022-06-27 18:01:00|786.96|777.86|786.87|777.77|787.02|777.92|786.81|777.71|6
1656352870000|2022-06-27 18:01:10|786.86|777.76|787.58|778.48|787.59|778.49|786.84|777.74|13
1656352880000|2022-06-27 18:01:20|787.59|778.49|787.23|778.13|787.66|778.56|787.21|778.11|10
1656352890000|2022-06-27 18:01:30|787.16|778.06|787.15|778.05|787.4|778.3|787.15|778.05|4
1656352900000|2022-06-27 18:01:40|787.18|778.08|786.95|777.85|787.22|778.12|786.85|777.75|7
1656352910000|2022-06-27 18:01:50|786.98|777.88|787.04|777.94|787.12|778.02|786.98|777.88|7
1656352920000|2022-06-27 18:02:00|787.05|777.95|786.85|777.75|787.05|777.95|786.82|777.72|6
1656352930000|2022-06-27 18:02:10|786.79|777.69|786.56|777.46|786.82|777.72|786.53|777.43|12
1656352940000|2022-06-27 18:02:20|786.57|777.47|786.2|777.1|786.59|777.49|786.01|776.91|15
1656352950000|2022-06-27 18:02:30|786.18|777.08|786.85|777.75|786.86|777.76|786.18|777.08|13
1656352960000|2022-06-27 18:02:40|786.84|777.74|786.64|777.54|786.84|777.74|786.63|777.53|5
1656352970000|2022-06-27 18:02:50|786.69|777.59|786.69|777.59|786.69|777.59|786.69|777.59|1
1656352980000|2022-06-27 18:03:00|786.75|777.65|786.74|777.64|786.75|777.65|786.66|777.56|5
1656352990000|2022-06-27 18:03:10|786.75|777.65|786.74|777.64|787.14|778.04|786.73|777.63|18
1656353000000|2022-06-27 18:03:20|786.82|777.72|786.9|777.8|786.9|777.8|786.78|777.68|9
1656353010000|2022-06-27 18:03:30|786.91|777.81|786.99|777.89|787.05|777.95|786.88|777.78|8
1656353020000|2022-06-27 18:03:40|787.05|777.95|787.66|778.56|787.69|778.59|787.05|777.95|14
1656353030000|2022-06-27 18:03:50|787.67|778.57|787.9|778.8|787.9|778.8|787.53|778.43|10
1656353040000|2022-06-27 18:04:00|787.83|778.73|787.86|778.76|787.86|778.76|787.74|778.64|6
1656353050000|2022-06-27 18:04:10|787.84|778.74|787.81|778.71|787.84|778.74|787.77|778.67|8
1656353060000|2022-06-27 18:04:20|787.76|778.66|787.76|778.66|787.76|778.66|787.76|778.66|1
1656353070000|2022-06-27 18:04:30|787.83|778.73|787.83|778.73|787.89|778.79|787.77|778.67|11
1656353080000|2022-06-27 18:04:40|787.82|778.72|787.27|778.17|787.82|778.72|787.25|778.15|19
1656353090000|2022-06-27 18:04:50|787.39|778.29|787.72|778.62|787.72|778.62|787.27|778.17|9
1656353100000|2022-06-27 18:05:00|787.62|778.52|787.31|778.21|787.75|778.65|787.15|778.05|12
1656353110000|2022-06-27 18:05:10|787.47|778.37|787.78|778.68|787.82|778.72|787.47|778.37|10
1656353120000|2022-06-27 18:05:20|787.72|778.62|787.24|778.14|787.74|778.64|787.21|778.11|8
1656353130000|2022-06-27 18:05:30|787.21|778.11|787.61|778.51|787.77|778.67|787.21|778.11|11
1656353140000|2022-06-27 18:05:40|787.59|778.49|787.17|778.07|787.66|778.56|787.16|778.06|19
1656353150000|2022-06-27 18:05:50|787.16|778.06|787.03|777.93|787.16|778.06|786.98|777.88|8
1656353160000|2022-06-27 18:06:00|786.98|777.88|786.11|777.01|786.98|777.88|785.91|776.81|16
1656353170000|2022-06-27 18:06:10|785.99|776.89|785.07|775.97|786.16|777.06|785.07|775.97|13
1656353180000|2022-06-27 18:06:20|785.05|775.95|783.58|774.48|785.05|775.95|783.49|774.39|26
1656353190000|2022-06-27 18:06:30|783.61|774.51|783.79|774.69|783.8|774.7|783.56|774.46|21
1656353200000|2022-06-27 18:06:40|783.78|774.68|782.78|773.68|783.78|774.68|782.78|773.68|20
1656353210000|2022-06-27 18:06:50|782.72|773.62|779.62|770.52|782.76|773.66|779.37|770.27|30
1656353220000|2022-06-27 18:07:00|779.39|770.29|778.11|769.01|779.39|770.29|777.89|768.79|27
1656353230000|2022-06-27 18:07:10|777.94|768.84|778.17|769.07|778.2|769.1|776.8|767.7|34
1656353240000|2022-06-27 18:07:20|778.32|769.22|778.17|769.07|778.44|769.34|777.85|768.75|14
1656353250000|2022-06-27 18:07:30|778.16|769.06|777.4|768.3|778.17|769.07|777.16|768.06|25
1656353260000|2022-06-27 18:07:40|777.58|768.48|777.42|768.32|777.79|768.69|777.42|768.32|17
1656353270000|2022-06-27 18:07:50|777.59|768.49|777.51|768.41|777.82|768.72|777.51|768.41|20
1656353280000|2022-06-27 18:08:00|777.64|768.54|777.35|768.25|777.7|768.6|776.98|767.88|30
1656353290000|2022-06-27 18:08:10|777.34|768.24|776.71|767.61|777.58|768.48|776.71|767.61|33
1656353300000|2022-06-27 18:08:20|776.7|767.6|773.92|764.82|776.7|767.6|773.74|764.64|34
1656353310000|2022-06-27 18:08:30|773.87|764.77|776.03|766.93|776.2|767.1|773.87|764.77|32
1656353320000|2022-06-27 18:08:40|775.91|766.81|776.27|767.17|776.27|767.17|775.6|766.5|13
1656353330000|2022-06-27 18:08:50|776.21|767.11|776.7|767.6|776.88|767.78|776.21|767.11|18
1656353340000|2022-06-27 18:09:00|776.71|767.61|777.55|768.45|777.57|768.47|776.5|767.4|21
1656353350000|2022-06-27 18:09:10|777.57|768.47|778.36|769.26|778.36|769.26|777.57|768.47|26
1656353360000|2022-06-27 18:09:20|778.39|769.29|779.94|770.84|779.95|770.85|778.39|769.29|30
1656353370000|2022-06-27 18:09:30|779.47|770.37|779.44|770.34|779.54|770.44|779.24|770.14|23
1656353380000|2022-06-27 18:09:40|779.28|770.18|779.12|770.02|779.64|770.54|779|769.9|28
1656353390000|2022-06-27 18:09:50|778.99|769.89|778.09|768.99|779.04|769.94|778.01|768.91|21
1656353400000|2022-06-27 18:10:00|778.05|768.95|779.21|770.11|779.32|770.22|777.99|768.89|25
1656353410000|2022-06-27 18:10:10|779.19|770.09|779.18|770.08|779.54|770.44|778.82|769.72|12
1656353420000|2022-06-27 18:10:20|779.21|770.11|778.84|769.74|779.46|770.36|778.68|769.58|14
1656353430000|2022-06-27 18:10:30|778.94|769.84|779.2|770.1|779.38|770.28|778.93|769.83|16
1656353440000|2022-06-27 18:10:40|779.35|770.25|781.43|772.33|781.43|772.33|779.33|770.23|31
1656353450000|2022-06-27 18:10:50|781.46|772.36|781.2|772.1|781.66|772.56|780.8|771.7|25
1656353460000|2022-06-27 18:11:00|781.34|772.24|781.46|772.36|781.95|772.85|781.34|772.24|12
1656353470000|2022-06-27 18:11:10|781.16|772.06|781.64|772.54|781.64|772.54|780.95|771.85|22
1656353480000|2022-06-27 18:11:20|781.63|772.53|783.95|774.85|784.68|775.58|781.63|772.53|37
1656353490000|2022-06-27 18:11:30|784|774.9|784.81|775.71|784.85|775.75|784|774.9|24
1656353500000|2022-06-27 18:11:40|785.06|775.96|784.08|774.98|785.09|775.99|784.08|774.98|22
1656353510000|2022-06-27 18:11:50|784.07|774.97|783.12|774.02|784.08|774.98|783.04|773.94|27
1656353520000|2022-06-27 18:12:00|783.13|774.03|783.65|774.55|783.68|774.58|782.95|773.85|27
1656353530000|2022-06-27 18:12:10|783.41|774.31|785.74|776.64|786.41|777.31|783.41|774.31|30
1656353540000|2022-06-27 18:12:20|785.71|776.61|786.87|777.77|786.87|777.77|785.71|776.61|18
1656353550000|2022-06-27 18:12:30|786.83|777.73|787.31|778.21|787.71|778.61|786.78|777.68|20
1656353560000|2022-06-27 18:12:40|787.32|778.22|787.27|778.17|787.39|778.29|787.27|778.17|12
1656353570000|2022-06-27 18:12:50|787.45|778.35|787.1|778|787.45|778.35|787|777.9|17
1656353580000|2022-06-27 18:13:00|787.12|778.02|787.33|778.23|787.33|778.23|786.86|777.76|23
1656353590000|2022-06-27 18:13:10|787.28|778.18|787.06|777.96|787.88|778.78|786.98|777.88|24
1656353600000|2022-06-27 18:13:20|787.04|777.94|786.83|777.73|787.04|777.94|786.19|777.09|23
1656353610000|2022-06-27 18:13:30|786.78|777.68|786.02|776.92|786.81|777.71|785.97|776.87|14
1656353620000|2022-06-27 18:13:40|786.03|776.93|785.77|776.67|786.03|776.93|785.12|776.02|26
1656353630000|2022-06-27 18:13:50|785.76|776.66|786.1|777|786.1|777|785.75|776.65|9
1656353640000|2022-06-27 18:14:00|786.03|776.93|785.93|776.83|786.03|776.93|785.89|776.79|12
1656353650000|2022-06-27 18:14:10|785.95|776.85|786|776.9|786.07|776.97|785.95|776.85|7
1656353660000|2022-06-27 18:14:20|786.04|776.94|785.77|776.67|786.04|776.94|785.77|776.67|19
1656353670000|2022-06-27 18:14:30|785.78|776.68|785.77|776.67|785.92|776.82|785.66|776.56|28
1656353680000|2022-06-27 18:14:40|785.82|776.72|785.69|776.59|785.82|776.72|785.47|776.37|13
1656353690000|2022-06-27 18:14:50|785.82|776.72|785.14|776.04|785.92|776.82|785.13|776.03|20
1656353700000|2022-06-27 18:15:00|785.41|776.31|784.72|775.62|785.83|776.73|784.6|775.5|27
1656353710000|2022-06-27 18:15:10|784.86|775.76|785.63|776.53|785.63|776.53|784.74|775.64|23
1656353720000|2022-06-27 18:15:20|785.66|776.56|787.18|778.08|787.54|778.44|785.66|776.56|34
1656353730000|2022-06-27 18:15:30|787.11|778.01|787.77|778.67|787.88|778.78|787.05|777.95|20
1656353740000|2022-06-27 18:15:40|787.78|778.68|788.08|778.98|788.09|778.99|787.69|778.59|15
1656353750000|2022-06-27 18:15:50|788.09|778.99|788.26|779.16|788.42|779.32|787.79|778.69|27
1656353760000|2022-06-27 18:16:00|788.4|779.3|788.67|779.57|788.86|779.76|788.08|778.98|26
1656353770000|2022-06-27 18:16:10|788.85|779.75|788.71|779.61|788.86|779.76|787.93|778.83|23
1656353780000|2022-06-27 18:16:20|788.7|779.6|791.4|782.3|791.4|782.3|788.7|779.6|24
1656353790000|2022-06-27 18:16:30|791.41|782.31|791.53|782.43|792|782.9|791.13|782.03|25
1656353800000|2022-06-27 18:16:40|791.52|782.42|791.15|782.05|791.79|782.69|791.13|782.03|19
1656353810000|2022-06-27 18:16:50|791.06|781.96|790.96|781.86|791.06|781.96|790.69|781.59|15
1656353820000|2022-06-27 18:17:00|790.85|781.75|790.31|781.21|790.85|781.75|790.13|781.03|11
1656353830000|2022-06-27 18:17:10|790.13|781.03|789.42|780.32|790.13|781.03|789.09|779.99|25
1656353840000|2022-06-27 18:17:20|789.54|780.44|789|779.9|789.69|780.59|789|779.9|22
1656353850000|2022-06-27 18:17:30|788.88|779.78|788.59|779.49|788.88|779.78|788.21|779.11|15
1656353860000|2022-06-27 18:17:40|788.65|779.55|789.14|780.04|789.67|780.57|788.49|779.39|25
1656353870000|2022-06-27 18:17:50|789.13|780.03|789.69|780.59|789.69|780.59|789.11|780.01|19
1656353880000|2022-06-27 18:18:00|789.25|780.15|789.92|780.82|789.92|780.82|789.07|779.97|17
1656353890000|2022-06-27 18:18:10|789.91|780.81|790.82|781.72|790.9|781.8|789.91|780.81|18
1656353900000|2022-06-27 18:18:20|790.77|781.67|791.07|781.97|791.8|782.7|790.76|781.66|20
1656353910000|2022-06-27 18:18:30|791.08|781.98|790.97|781.87|791.81|782.71|790.97|781.87|22
1656353920000|2022-06-27 18:18:40|790.98|781.88|791.77|782.67|791.77|782.67|790.65|781.55|23
1656353930000|2022-06-27 18:18:50|791.78|782.68|791.7|782.6|791.93|782.83|791.59|782.49|16
1656353940000|2022-06-27 18:19:00|791.61|782.51|792.42|783.32|792.62|783.52|791.58|782.48|27
1656353950000|2022-06-27 18:19:10|792.57|783.47|791.84|782.74|792.61|783.51|791.84|782.74|20
1656353960000|2022-06-27 18:19:20|791.88|782.78|791.13|782.03|791.88|782.78|791.05|781.95|26
1656353970000|2022-06-27 18:19:30|791.05|781.95|791.53|782.43|791.58|782.48|790.87|781.77|15
1656353980000|2022-06-27 18:19:40|791.57|782.47|792.62|783.52|792.62|783.52|791.57|782.47|23
1656353990000|2022-06-27 18:19:50|792.57|783.47|792.59|783.49|792.65|783.55|792.13|783.03|19
1656354000000|2022-06-27 18:20:00|792.5|783.4|792.04|782.94|792.59|783.49|792.04|782.94|15
1656354010000|2022-06-27 18:20:10|792.05|782.95|792.44|783.34|792.46|783.36|792.05|782.95|23
1656354020000|2022-06-27 18:20:20|792.28|783.18|792.21|783.11|792.39|783.29|792.06|782.96|24
1656354030000|2022-06-27 18:20:30|792.13|783.03|791.29|782.19|792.18|783.08|791.28|782.18|14
1656354040000|2022-06-27 18:20:40|791.28|782.18|791.97|782.87|792.11|783.01|791.22|782.12|21
1656354050000|2022-06-27 18:20:50|792|782.9|791.98|782.88|792.02|782.92|791.88|782.78|9
1656354060000|2022-06-27 18:21:00|791.97|782.87|792.02|782.92|792.11|783.01|791.9|782.8|11
1656354070000|2022-06-27 18:21:10|791.96|782.86|792.45|783.35|792.45|783.35|791.94|782.84|20
1656354080000|2022-06-27 18:21:20|792.43|783.33|792.15|783.05|792.71|783.61|792.15|783.05|16
1656354090000|2022-06-27 18:21:30|792.16|783.06|791.63|782.53|792.43|783.33|791.63|782.53|18
1656354100000|2022-06-27 18:21:40|791.49|782.39|791.88|782.78|791.88|782.78|791.49|782.39|14
1656354110000|2022-06-27 18:21:50|791.89|782.79|791.93|782.83|791.94|782.84|791.53|782.43|16
1656354120000|2022-06-27 18:22:00|791.94|782.84|791.86|782.76|791.94|782.84|791.77|782.67|19
1656354130000|2022-06-27 18:22:10|791.85|782.75|791.96|782.86|791.96|782.86|791.84|782.74|11
1656354140000|2022-06-27 18:22:20|792.19|783.09|792.79|783.69|792.88|783.78|792.19|783.09|22
1656354150000|2022-06-27 18:22:30|792.85|783.75|792.74|783.64|792.85|783.75|792.26|783.16|14
1656354160000|2022-06-27 18:22:40|792.68|783.58|792.93|783.83|792.93|783.83|792.43|783.33|13
1656354170000|2022-06-27 18:22:50|792.89|783.79|792.95|783.85|792.95|783.85|792.78|783.68|19
1656354180000|2022-06-27 18:23:00|792.92|783.82|792.56|783.46|792.92|783.82|792.17|783.07|23
1656354190000|2022-06-27 18:23:10|792.45|783.35|792.07|782.97|792.6|783.5|792.07|782.97|22
1656354200000|2022-06-27 18:23:20|792.08|782.98|792.07|782.97|792.28|783.18|792.06|782.96|14
1656354210000|2022-06-27 18:23:30|792.08|782.98|791.63|782.53|792.08|782.98|791.63|782.53|13
1656354220000|2022-06-27 18:23:40|791.62|782.52|791.82|782.72|791.95|782.85|791.6|782.5|19
1656354230000|2022-06-27 18:23:50|791.77|782.67|791.69|782.59|791.77|782.67|791.05|781.95|24
1656354240000|2022-06-27 18:24:00|791.65|782.55|791.87|782.77|791.87|782.77|791.56|782.46|16
1656354250000|2022-06-27 18:24:10|791.94|782.84|792.4|783.3|792.54|783.44|791.65|782.55|22
1656354260000|2022-06-27 18:24:20|792.54|783.44|792.83|783.73|792.83|783.73|792.54|783.44|4
1656354270000|2022-06-27 18:24:30|792.89|783.79|792.72|783.62|792.89|783.79|792.6|783.5|6
1656354280000|2022-06-27 18:24:40|792.81|783.71|792.1|783|792.81|783.71|792.05|782.95|21
1656354290000|2022-06-27 18:24:50|792.06|782.96|792.13|783.03|792.45|783.35|792.04|782.94|18
1656354300000|2022-06-27 18:25:00|792.14|783.04|791.93|782.83|792.51|783.41|791.91|782.81|16
1656354310000|2022-06-27 18:25:10|791.97|782.87|792.58|783.48|792.58|783.48|791.97|782.87|7
1656354320000|2022-06-27 18:25:20|792.5|783.4|792.45|783.35|792.61|783.51|792.44|783.34|11
1656354330000|2022-06-27 18:25:30|792.44|783.34|792.47|783.37|792.56|783.46|792.44|783.34|8
1656354340000|2022-06-27 18:25:40|792.46|783.36|792.48|783.38|792.59|783.49|792.46|783.36|12
1656354350000|2022-06-27 18:25:50|792.47|783.37|792.92|783.82|792.93|783.83|792.46|783.36|9
1656354360000|2022-06-27 18:26:00|792.91|783.81|792.95|783.85|792.98|783.88|792.87|783.77|9
1656354370000|2022-06-27 18:26:10|792.9|783.8|792.47|783.37|792.91|783.81|792.09|782.99|18
1656354380000|2022-06-27 18:26:20|792.49|783.39|792.58|783.48|792.67|783.57|792.41|783.31|13
1656354390000|2022-06-27 18:26:30|792.59|783.49|793.49|784.39|793.49|784.39|792.59|783.49|17
1656354400000|2022-06-27 18:26:40|793.5|784.4|793.77|784.67|794.43|785.33|793.5|784.4|23
1656354410000|2022-06-27 18:26:50|793.78|784.68|793.99|784.89|793.99|784.89|793.57|784.47|14
1656354420000|2022-06-27 18:27:00|793.95|784.85|793.9|784.8|793.95|784.85|793.89|784.79|15
1656354430000|2022-06-27 18:27:10|793.83|784.73|793.82|784.72|793.85|784.75|793.72|784.62|12
1656354440000|2022-06-27 18:27:20|793.77|784.67|793.61|784.51|793.78|784.68|793.61|784.51|22
1656354450000|2022-06-27 18:27:30|793.57|784.47|792.93|783.83|793.57|784.47|792.79|783.69|20
1656354460000|2022-06-27 18:27:40|792.91|783.81|792.92|783.82|793.23|784.13|792.8|783.7|16
1656354470000|2022-06-27 18:27:50|792.93|783.83|792.91|783.81|793.21|784.11|792.8|783.7|15
1656354480000|2022-06-27 18:28:00|792.93|783.83|792.82|783.72|793.2|784.1|792.82|783.72|6
1656354490000|2022-06-27 18:28:10|792.85|783.75|793.33|784.23|793.56|784.46|792.85|783.75|22
1656354500000|2022-06-27 18:28:20|793.1|784|793.4|784.3|793.62|784.52|793.02|783.92|18
1656354510000|2022-06-27 18:28:30|793.45|784.35|793.88|784.78|793.89|784.79|793.45|784.35|11
1656354520000|2022-06-27 18:28:40|793.89|784.79|793.74|784.64|793.89|784.79|793.68|784.58|5
1656354540000|2022-06-27 18:29:00|793.66|784.56|793.54|784.44|793.74|784.64|793.52|784.42|9
1656354550000|2022-06-27 18:29:10|793.47|784.37|792.38|783.28|793.47|784.37|792.33|783.23|16
1656354560000|2022-06-27 18:29:20|792.57|783.47|792.38|783.28|792.74|783.64|792.38|783.28|9
1656354570000|2022-06-27 18:29:30|792.66|783.56|792.69|783.59|792.85|783.75|792.66|783.56|14
1656354580000|2022-06-27 18:29:40|792.86|783.76|792.85|783.75|792.86|783.76|792.61|783.51|22
1656354590000|2022-06-27 18:29:50|792.78|783.68|792.7|783.6|792.87|783.77|792.65|783.55|12
1656354600000|2022-06-27 18:30:00|792.75|783.65|793.92|784.82|793.92|784.82|792.75|783.65|15
1656354610000|2022-06-27 18:30:10|793.9|784.8|794.34|785.24|794.54|785.44|793.74|784.64|21
1656354620000|2022-06-27 18:30:20|794.29|785.19|793.99|784.89|794.82|785.72|793.75|784.65|22
1656354630000|2022-06-27 18:30:30|794|784.9|793.54|784.44|794.04|784.94|793.54|784.44|16
1656354640000|2022-06-27 18:30:40|793.62|784.52|793.6|784.5|793.84|784.74|793.45|784.35|21
1656354650000|2022-06-27 18:30:50|793.79|784.69|793.45|784.35|793.79|784.69|793.31|784.21|17
1656354660000|2022-06-27 18:31:00|793.56|784.46|793.94|784.84|793.97|784.87|793.45|784.35|22
1656354670000|2022-06-27 18:31:10|793.97|784.87|793.73|784.63|793.98|784.88|793.72|784.62|21
1656354680000|2022-06-27 18:31:20|793.67|784.57|793.89|784.79|793.98|784.88|793.64|784.54|22
1656354690000|2022-06-27 18:31:30|793.9|784.8|793.77|784.67|793.94|784.84|793.74|784.64|13
1656354700000|2022-06-27 18:31:40|793.81|784.71|793.96|784.86|793.97|784.87|793.79|784.69|17
1656354710000|2022-06-27 18:31:50|793.95|784.85|794.56|785.46|794.56|785.46|793.91|784.81|21
1656354720000|2022-06-27 18:32:00|794.54|785.44|794.52|785.42|794.55|785.45|794.1|785|17
1656354730000|2022-06-27 18:32:10|794.62|785.52|794.69|785.59|794.8|785.7|794.6|785.5|19
1656354740000|2022-06-27 18:32:20|794.68|785.58|794.5|785.4|794.68|785.58|794.49|785.39|13
1656354750000|2022-06-27 18:32:30|794.29|785.19|794.54|785.44|794.64|785.54|794.27|785.17|15
1656354760000|2022-06-27 18:32:40|794.55|785.45|795.13|786.03|795.23|786.13|794.46|785.36|22
1656354770000|2022-06-27 18:32:50|794.97|785.87|794.1|785|795.06|785.96|794.06|784.96|22
1656354780000|2022-06-27 18:33:00|794.06|784.96|794.2|785.1|794.44|785.34|793.98|784.88|16
1656354790000|2022-06-27 18:33:10|794.06|784.96|794.08|784.98|794.15|785.05|794.05|784.95|14
1656354800000|2022-06-27 18:33:20|794.1|785|793.22|784.12|794.1|785|793.22|784.12|17
1656354810000|2022-06-27 18:33:30|793.29|784.19|793.51|784.41|793.66|784.56|793.29|784.19|13
1656354820000|2022-06-27 18:33:40|793.61|784.51|793.24|784.14|793.62|784.52|793.05|783.95|10
1656354830000|2022-06-27 18:33:50|793.17|784.07|793.16|784.06|793.76|784.66|793.08|783.98|17
1656354840000|2022-06-27 18:34:00|793.22|784.12|793.12|784.02|793.22|784.12|793.11|784.01|10
1656354850000|2022-06-27 18:34:10|793.18|784.08|793.92|784.82|793.92|784.82|793.12|784.02|20
1656354860000|2022-06-27 18:34:20|793.88|784.78|794.01|784.91|794.07|784.97|793.61|784.51|12
1656354870000|2022-06-27 18:34:30|794.02|784.92|793.99|784.89|794.07|784.97|793.9|784.8|6
1656354880000|2022-06-27 18:34:40|794.03|784.93|793.96|784.86|794.03|784.93|793.87|784.77|10
1656354890000|2022-06-27 18:34:50|793.99|784.89|793.98|784.88|794.02|784.92|793.98|784.88|4
1656354900000|2022-06-27 18:35:00|794.02|784.92|794.03|784.93|794.12|785.02|793.88|784.78|8
1656354910000|2022-06-27 18:35:10|793.95|784.85|794.48|785.38|794.54|785.44|793.95|784.85|9
1656354920000|2022-06-27 18:35:20|794.46|785.36|794.05|784.95|794.46|785.36|794.05|784.95|6
1656354930000|2022-06-27 18:35:30|794.11|785.01|793.76|784.66|794.11|785.01|793.76|784.66|14
1656354940000|2022-06-27 18:35:40|793.77|784.67|793.79|784.69|793.79|784.69|793.76|784.66|5
1656354950000|2022-06-27 18:35:50|793.8|784.7|793.52|784.42|793.8|784.7|793.52|784.42|11
1656354960000|2022-06-27 18:36:00|793.56|784.46|793.61|784.51|793.65|784.55|793.49|784.39|8
1656354970000|2022-06-27 18:36:10|793.56|784.46|793.57|784.47|793.62|784.52|793.51|784.41|6
1656354980000|2022-06-27 18:36:20|793.54|784.44|793.61|784.51|793.65|784.55|793.3|784.2|13
1656354990000|2022-06-27 18:36:30|793.36|784.26|793.56|784.46|793.56|784.46|793.36|784.26|6
1656355000000|2022-06-27 18:36:40|793.57|784.47|793.14|784.04|793.85|784.75|793.14|784.04|20
1656355010000|2022-06-27 18:36:50|793.13|784.03|792.89|783.79|793.13|784.03|792.67|783.57|9
1656355020000|2022-06-27 18:37:00|792.86|783.76|792.6|783.5|792.86|783.76|792.6|783.5|15
1656355030000|2022-06-27 18:37:10|792.61|783.51|792.55|783.45|792.68|783.58|792.37|783.27|16
1656355040000|2022-06-27 18:37:20|792.71|783.61|792.38|783.28|792.71|783.61|792.38|783.28|19
1656355050000|2022-06-27 18:37:30|792.11|783.01|791.92|782.82|792.11|783.01|791.9|782.8|11
1656355060000|2022-06-27 18:37:40|791.97|782.87|792.94|783.84|792.94|783.84|791.97|782.87|18
1656355070000|2022-06-27 18:37:50|792.88|783.78|792.78|783.68|792.88|783.78|792.75|783.65|5
1656355080000|2022-06-27 18:38:00|792.77|783.67|792.83|783.73|792.87|783.77|792.71|783.61|8
1656355090000|2022-06-27 18:38:10|792.89|783.79|792.9|783.8|792.96|783.86|792.78|783.68|12
1656355100000|2022-06-27 18:38:20|792.84|783.74|792.92|783.82|792.92|783.82|792.84|783.74|7
1656355110000|2022-06-27 18:38:30|792.91|783.81|792.9|783.8|792.91|783.81|792.87|783.77|7
1656355120000|2022-06-27 18:38:40|792.87|783.77|792.89|783.79|792.89|783.79|792.83|783.73|5
1656355130000|2022-06-27 18:38:50|792.91|783.81|792.9|783.8|792.92|783.82|792.9|783.8|4
1656355140000|2022-06-27 18:39:00|792.91|783.81|792.91|783.81|792.92|783.82|792.9|783.8|7
1656355150000|2022-06-27 18:39:10|792.9|783.8|792.83|783.73|792.91|783.81|792.83|783.73|10
1656355160000|2022-06-27 18:39:20|792.84|783.74|792.07|782.97|792.84|783.74|791.92|782.82|16
1656355170000|2022-06-27 18:39:30|792.01|782.91|791.92|782.82|792.12|783.02|791.9|782.8|8
1656355180000|2022-06-27 18:39:40|791.94|782.84|791.98|782.88|791.98|782.88|791.92|782.82|7
1656355190000|2022-06-27 18:39:50|792|782.9|792.42|783.32|792.42|783.32|792|782.9|7
1656355200000|2022-06-27 18:40:00|792.43|783.33|792.14|783.04|792.54|783.44|792.12|783.02|14
1656355210000|2022-06-27 18:40:10|792.13|783.03|792.02|782.92|792.13|783.03|792.01|782.91|7
1656355220000|2022-06-27 18:40:20|792.01|782.91|792.07|782.97|792.17|783.07|792|782.9|11
1656355230000|2022-06-27 18:40:30|792.13|783.03|792.07|782.97|792.13|783.03|792.06|782.96|10
1656355240000|2022-06-27 18:40:40|792.06|782.96|792.07|782.97|792.07|782.97|792.06|782.96|4
1656355250000|2022-06-27 18:40:50|792.13|783.03|792.16|783.06|792.22|783.12|792.13|783.03|3
1656355260000|2022-06-27 18:41:00|792.22|783.12|792.16|783.06|792.22|783.12|792.16|783.06|2
1656355270000|2022-06-27 18:41:10|792.22|783.12|792.8|783.7|792.8|783.7|792.22|783.12|13
1656355280000|2022-06-27 18:41:20|792.82|783.72|792.79|783.69|792.82|783.72|792.66|783.56|6
1656355290000|2022-06-27 18:41:30|792.62|783.52|792.24|783.14|792.62|783.52|792.18|783.08|5
1656355300000|2022-06-27 18:41:40|792.35|783.25|792.66|783.56|792.69|783.59|792.35|783.25|6
1656355310000|2022-06-27 18:41:50|792.73|783.63|792.73|783.63|792.73|783.63|792.7|783.6|4
1656355320000|2022-06-27 18:42:00|792.74|783.64|792.68|783.58|792.74|783.64|792.59|783.49|9
1656355330000|2022-06-27 18:42:10|792.64|783.54|792.67|783.57|792.67|783.57|792.63|783.53|8
1656355340000|2022-06-27 18:42:20|792.66|783.56|792.69|783.59|792.69|783.59|792.66|783.56|9
1656355350000|2022-06-27 18:42:30|792.7|783.6|792.3|783.2|792.71|783.61|792.11|783.01|18
1656355360000|2022-06-27 18:42:40|792.18|783.08|792.18|783.08|792.18|783.08|792.18|783.08|1
1656355370000|2022-06-27 18:42:50|792.21|783.11|792.33|783.23|792.33|783.23|792.21|783.11|7
1656355380000|2022-06-27 18:43:00|792.21|783.11|791.85|782.75|792.21|783.11|791.82|782.72|14
1656355390000|2022-06-27 18:43:10|791.87|782.77|791.62|782.52|791.87|782.77|791.59|782.49|11
1656355400000|2022-06-27 18:43:20|791.6|782.5|791.63|782.53|791.77|782.67|791.6|782.5|11
1656355410000|2022-06-27 18:43:30|791.62|782.52|791.64|782.54|791.64|782.54|791.55|782.45|14
1656355420000|2022-06-27 18:43:40|791.7|782.6|791.66|782.56|791.7|782.6|791.58|782.48|4
1656355430000|2022-06-27 18:43:50|791.65|782.55|791.59|782.49|791.66|782.56|791.54|782.44|15
1656355440000|2022-06-27 18:44:00|791.64|782.54|791.53|782.43|791.66|782.56|791.53|782.43|7
1656355450000|2022-06-27 18:44:10|791.56|782.46|791.54|782.44|791.75|782.65|791.54|782.44|13
1656355460000|2022-06-27 18:44:20|791.53|782.43|790.47|781.37|791.53|782.43|790.47|781.37|19
1656355470000|2022-06-27 18:44:30|790.41|781.31|790.43|781.33|790.62|781.52|789.86|780.76|23
1656355480000|2022-06-27 18:44:40|790.42|781.32|790.83|781.73|790.85|781.75|790.41|781.31|10
1656355490000|2022-06-27 18:44:50|790.84|781.74|790.66|781.56|790.88|781.78|790.63|781.53|13
1656355500000|2022-06-27 18:45:00|790.7|781.6|790.55|781.45|790.7|781.6|790.25|781.15|11
1656355510000|2022-06-27 18:45:10|790.58|781.48|789.08|779.98|790.58|781.48|789.08|779.98|21
1656355520000|2022-06-27 18:45:20|789.07|779.97|789.1|780|789.1|780|788.91|779.81|14
1656355530000|2022-06-27 18:45:30|789.11|780.01|789.57|780.47|789.57|780.47|789.11|780.01|5
1656355540000|2022-06-27 18:45:40|789.64|780.54|789.2|780.1|789.8|780.7|789.07|779.97|14
1656355550000|2022-06-27 18:45:50|789.16|780.06|788.87|779.77|789.22|780.12|788.84|779.74|9
1656355560000|2022-06-27 18:46:00|788.84|779.74|789.55|780.45|789.76|780.66|788.79|779.69|25
1656355570000|2022-06-27 18:46:10|789.52|780.42|789.49|780.39|789.54|780.44|789.44|780.34|8
1656355580000|2022-06-27 18:46:20|789.54|780.44|789.55|780.45|789.55|780.45|789.54|780.44|2
1656355590000|2022-06-27 18:46:30|789.5|780.4|789.48|780.38|789.55|780.45|789.29|780.19|10
1656355600000|2022-06-27 18:46:40|789.61|780.51|789.46|780.36|789.61|780.51|789.46|780.36|3
1656355610000|2022-06-27 18:46:50|789.48|780.38|789.21|780.11|789.58|780.48|789.19|780.09|12
1656355620000|2022-06-27 18:47:00|789.38|780.28|789.46|780.36|789.46|780.36|789.36|780.26|4
1656355630000|2022-06-27 18:47:10|789.33|780.23|789.4|780.3|789.46|780.36|789.33|780.23|8
1656355640000|2022-06-27 18:47:20|789.41|780.31|789.45|780.35|789.45|780.35|789.4|780.3|4
1656355650000|2022-06-27 18:47:30|789.48|780.38|789.45|780.35|789.48|780.38|789.45|780.35|2
1656355660000|2022-06-27 18:47:40|789.31|780.21|789.46|780.36|789.55|780.45|789.31|780.21|10
1656355670000|2022-06-27 18:47:50|789.55|780.45|788.95|779.85|789.55|780.45|788.95|779.85|18
1656355680000|2022-06-27 18:48:00|788.94|779.84|789.01|779.91|789.01|779.91|788.86|779.76|8
1656355690000|2022-06-27 18:48:10|789.1|780|789|779.9|789.1|780|788.97|779.87|11
1656355700000|2022-06-27 18:48:20|789.01|779.91|789.08|779.98|789.1|780|789.01|779.91|8
1656355710000|2022-06-27 18:48:30|789.09|779.99|789.06|779.96|789.19|780.09|789.04|779.94|14
1656355720000|2022-06-27 18:48:40|789.07|779.97|789.45|780.35|789.45|780.35|789.07|779.97|10
1656355730000|2022-06-27 18:48:50|789.44|780.34|789.44|780.34|789.44|780.34|789.44|780.34|1
1656355740000|2022-06-27 18:49:00|789.57|780.47|789.03|779.93|789.57|780.47|789.03|779.93|14
1656355750000|2022-06-27 18:49:10|788.94|779.84|789.14|780.04|789.43|780.33|788.9|779.8|24
1656355760000|2022-06-27 18:49:20|789.12|780.02|789.11|780.01|789.16|780.06|789.11|780.01|5
1656355770000|2022-06-27 18:49:30|789.14|780.04|789.47|780.37|789.47|780.37|789.14|780.04|12
1656355790000|2022-06-27 18:49:50|789.42|780.32|788.62|779.52|789.42|780.32|788.43|779.33|18
1656355800000|2022-06-27 18:50:00|788.91|779.81|788.77|779.67|788.91|779.81|788.76|779.66|8
1656355810000|2022-06-27 18:50:10|788.53|779.43|787.78|778.68|788.53|779.43|787.68|778.58|14
1656355820000|2022-06-27 18:50:20|787.77|778.67|787.57|778.47|787.78|778.68|787.06|777.96|26
1656355830000|2022-06-27 18:50:30|787.56|778.46|787.7|778.6|787.7|778.6|787.5|778.4|12
1656355840000|2022-06-27 18:50:40|787.61|778.51|787.19|778.09|787.61|778.51|787.17|778.07|13
1656355850000|2022-06-27 18:50:50|787.14|778.04|786.81|777.71|787.14|778.04|786.8|777.7|16
1656355860000|2022-06-27 18:51:00|786.78|777.68|786.88|777.78|786.97|777.87|786.72|777.62|14
1656355870000|2022-06-27 18:51:10|786.85|777.75|786.96|777.86|787.38|778.28|786.85|777.75|15
1656355880000|2022-06-27 18:51:20|787.02|777.92|786.99|777.89|787.09|777.99|786.96|777.86|8
1656355890000|2022-06-27 18:51:30|786.9|777.8|786.69|777.59|786.9|777.8|786.64|777.54|18
1656355900000|2022-06-27 18:51:40|786.7|777.6|786.25|777.15|786.72|777.62|786.1|777|13
1656355910000|2022-06-27 18:51:50|786.2|777.1|786.82|777.72|786.82|777.72|786.19|777.09|15
1656355920000|2022-06-27 18:52:00|786.92|777.82|786.93|777.83|786.96|777.86|786.9|777.8|12
1656355930000|2022-06-27 18:52:10|786.94|777.84|786.96|777.86|787.02|777.92|786.9|777.8|16
1656355940000|2022-06-27 18:52:20|786.99|777.89|786.93|777.83|787.14|778.04|786.93|777.83|12
1656355950000|2022-06-27 18:52:30|786.9|777.8|786.79|777.69|786.98|777.88|786.74|777.64|17
1656355960000|2022-06-27 18:52:40|786.8|777.7|786.95|777.85|787.03|777.93|786.8|777.7|15
1656355970000|2022-06-27 18:52:50|786.93|777.83|786.9|777.8|786.95|777.85|786.6|777.5|18
1656355980000|2022-06-27 18:53:00|786.94|777.84|786.69|777.59|786.94|777.84|786.62|777.52|13
1656355990000|2022-06-27 18:53:10|786.65|777.55|786.63|777.53|786.83|777.73|786.44|777.34|20
1656356000000|2022-06-27 18:53:20|786.6|777.5|786.1|777|786.6|777.5|786.05|776.95|18
1656356010000|2022-06-27 18:53:30|786.14|777.04|786.15|777.05|786.75|777.65|785.96|776.86|18
1656356020000|2022-06-27 18:53:40|786.16|777.06|786.02|776.92|786.22|777.12|785.96|776.86|12
1656356030000|2022-06-27 18:53:50|786|776.9|786.03|776.93|786.06|776.96|785.99|776.89|5
1656356040000|2022-06-27 18:54:00|786.02|776.92|785.87|776.77|786.08|776.98|785.87|776.77|9
1656356050000|2022-06-27 18:54:10|785.92|776.82|785.92|776.82|785.99|776.89|785.87|776.77|8
1656356060000|2022-06-27 18:54:20|785.91|776.81|785.65|776.55|785.91|776.81|785.65|776.55|18
1656356070000|2022-06-27 18:54:30|785.67|776.57|784.86|775.76|785.95|776.85|784.86|775.76|19
1656356080000|2022-06-27 18:54:40|784.85|775.75|784.78|775.68|784.85|775.75|784.74|775.64|12
1656356090000|2022-06-27 18:54:50|784.74|775.64|784.71|775.61|784.78|775.68|783.96|774.86|25
1656356100000|2022-06-27 18:55:00|784.72|775.62|784.57|775.47|784.77|775.67|784.57|775.47|6
1656356110000|2022-06-27 18:55:10|784.68|775.58|784.81|775.71|784.88|775.78|784.68|775.58|7
1656356120000|2022-06-27 18:55:20|784.76|775.66|784.57|775.47|784.79|775.69|784.56|775.46|11
1656356130000|2022-06-27 18:55:30|784.54|775.44|784.93|775.83|784.93|775.83|784.54|775.44|10
1656356140000|2022-06-27 18:55:40|784.96|775.86|784.98|775.88|785.03|775.93|784.9|775.8|11
1656356150000|2022-06-27 18:55:50|785.2|776.1|785.92|776.82|785.95|776.85|785.2|776.1|21
1656356160000|2022-06-27 18:56:00|785.94|776.84|785.97|776.87|785.97|776.87|785.84|776.74|13
1656356170000|2022-06-27 18:56:10|786.08|776.98|785.96|776.86|786.08|776.98|785.88|776.78|10
1656356180000|2022-06-27 18:56:20|785.95|776.85|785.92|776.82|786|776.9|785.91|776.81|13
1656356190000|2022-06-27 18:56:30|785.93|776.83|785.92|776.82|785.99|776.89|785.88|776.78|14
1656356200000|2022-06-27 18:56:40|785.91|776.81|785.6|776.5|785.93|776.83|785.49|776.39|18
1656356210000|2022-06-27 18:56:50|785.67|776.57|785.16|776.06|785.74|776.64|785.16|776.06|12
1656356220000|2022-06-27 18:57:00|785.2|776.1|785.76|776.66|785.76|776.66|784.99|775.89|26
1656356230000|2022-06-27 18:57:10|785.83|776.73|785.9|776.8|785.9|776.8|785.75|776.65|5
1656356240000|2022-06-27 18:57:20|785.81|776.71|785.91|776.81|785.92|776.82|785.81|776.71|4
1656356250000|2022-06-27 18:57:30|785.92|776.82|785.84|776.74|785.92|776.82|785.78|776.68|20
1656356260000|2022-06-27 18:57:40|785.83|776.73|785.81|776.71|785.84|776.74|785.68|776.58|13
1656356270000|2022-06-27 18:57:50|785.82|776.72|785.81|776.71|785.89|776.79|785.81|776.71|12
1656356280000|2022-06-27 18:58:00|785.82|776.72|785.32|776.22|785.82|776.72|785.32|776.22|13
1656356290000|2022-06-27 18:58:10|785.25|776.15|785.18|776.08|785.29|776.19|785.13|776.03|7
1656356300000|2022-06-27 18:58:20|785.17|776.07|784.91|775.81|785.17|776.07|784.9|775.8|10
1656356310000|2022-06-27 18:58:30|784.94|775.84|785.05|775.95|785.26|776.16|784.88|775.78|17
1656356320000|2022-06-27 18:58:40|785.34|776.24|785.05|775.95|785.65|776.55|785.05|775.95|5
1656356330000|2022-06-27 18:58:50|785.46|776.36|785.52|776.42|785.54|776.44|785.46|776.36|6
1656356340000|2022-06-27 18:59:00|785.5|776.4|785.73|776.63|785.73|776.63|785.5|776.4|15
1656356350000|2022-06-27 18:59:10|785.6|776.5|785.67|776.57|785.72|776.62|785.59|776.49|11
1656356360000|2022-06-27 18:59:20|785.6|776.5|785.65|776.55|785.66|776.56|785.59|776.49|14
1656356370000|2022-06-27 18:59:30|785.66|776.56|785.52|776.42|785.66|776.56|785.41|776.31|15
1656356380000|2022-06-27 18:59:40|785.53|776.43|785.6|776.5|785.72|776.62|785.53|776.43|10
1656356390000|2022-06-27 18:59:50|785.59|776.49|785.53|776.43|785.65|776.55|785.52|776.42|8
1656356400000|2022-06-27 19:00:00|785.44|776.34|785.03|775.93|785.48|776.38|784.95|775.85|15
1656356410000|2022-06-27 19:00:10|785.04|775.94|784.87|775.77|785.04|775.94|784.7|775.6|16
1656356420000|2022-06-27 19:00:20|784.82|775.72|784.92|775.82|784.94|775.84|784.82|775.72|7
1656356430000|2022-06-27 19:00:30|784.93|775.83|784.85|775.75|784.99|775.89|784.78|775.68|12
1656356440000|2022-06-27 19:00:40|785|775.9|785.45|776.35|785.59|776.49|784.97|775.87|17
1656356450000|2022-06-27 19:00:50|785.46|776.36|785.22|776.12|785.58|776.48|785.22|776.12|15
1656356460000|2022-06-27 19:01:00|785.37|776.27|785.13|776.03|785.39|776.29|785.12|776.02|12
1656356470000|2022-06-27 19:01:10|785.15|776.05|785.1|776|785.31|776.21|785.1|776|10
1656356480000|2022-06-27 19:01:20|784.95|775.85|784.71|775.61|784.95|775.85|784.7|775.6|10
1656356490000|2022-06-27 19:01:30|784.7|775.6|784.7|775.6|784.72|775.62|784.67|775.57|8
1656356500000|2022-06-27 19:01:40|784.72|775.62|784.73|775.63|784.73|775.63|784.72|775.62|2
1656356510000|2022-06-27 19:01:50|784.84|775.74|784.67|775.57|784.85|775.75|784.67|775.57|13
1656356520000|2022-06-27 19:02:00|784.58|775.48|783.89|774.79|784.59|775.49|783.89|774.79|15
1656356530000|2022-06-27 19:02:10|783.92|774.82|783.57|774.47|783.92|774.82|783.02|773.92|27
1656356540000|2022-06-27 19:02:20|783.5|774.4|783.13|774.03|783.51|774.41|783.05|773.95|19
1656356550000|2022-06-27 19:02:30|783.07|773.97|782.63|773.53|783.07|773.97|782.63|773.53|16
1656356560000|2022-06-27 19:02:40|782.39|773.29|782.81|773.71|782.86|773.76|782.36|773.26|14
1656356570000|2022-06-27 19:02:50|782.86|773.76|782.65|773.55|782.86|773.76|782.6|773.5|10
1656356580000|2022-06-27 19:03:00|782.6|773.5|781.7|772.6|782.6|773.5|781.54|772.44|21
1656356590000|2022-06-27 19:03:10|781.62|772.52|780.91|771.81|781.65|772.55|780.82|771.72|28
1656356600000|2022-06-27 19:03:20|780.66|771.56|780.8|771.7|780.8|771.7|780.58|771.48|20
1656356610000|2022-06-27 19:03:30|780.81|771.71|781.07|771.97|781.56|772.46|780.67|771.57|22
1656356620000|2022-06-27 19:03:40|781.08|771.98|781.63|772.53|781.69|772.59|780.98|771.88|15
1656356630000|2022-06-27 19:03:50|781.65|772.55|781.7|772.6|781.74|772.64|781.52|772.42|14
1656356640000|2022-06-27 19:04:00|781.71|772.61|781.77|772.67|781.77|772.67|781.42|772.32|22
1656356650000|2022-06-27 19:04:10|781.76|772.66|781.55|772.45|781.88|772.78|781.13|772.03|27
1656356660000|2022-06-27 19:04:20|781.63|772.53|781.6|772.5|781.63|772.53|781.54|772.44|13
1656356670000|2022-06-27 19:04:30|781.51|772.41|781.38|772.28|781.6|772.5|781.3|772.2|23
1656356680000|2022-06-27 19:04:40|781.37|772.27|781.65|772.55|781.65|772.55|781.37|772.27|14
1656356690000|2022-06-27 19:04:50|781.61|772.51|781.65|772.55|781.65|772.55|781.53|772.43|10
1656356700000|2022-06-27 19:05:00|781.62|772.52|780.83|771.73|781.63|772.53|780.83|771.73|22
1656356710000|2022-06-27 19:05:10|780.9|771.8|781.05|771.95|781.45|772.35|780.9|771.8|25
1656356720000|2022-06-27 19:05:20|781.11|772.01|780.99|771.89|781.11|772.01|780.99|771.89|18
1656356730000|2022-06-27 19:05:30|781|771.9|781.41|772.31|781.48|772.38|780.99|771.89|26
1656356740000|2022-06-27 19:05:40|781.34|772.24|781.46|772.36|781.46|772.36|780.97|771.87|22
1656356750000|2022-06-27 19:05:50|781.41|772.31|781.53|772.43|781.59|772.49|781.37|772.27|16
1656356760000|2022-06-27 19:06:00|781.48|772.38|781.18|772.08|781.58|772.48|781.18|772.08|14
1656356770000|2022-06-27 19:06:10|781.13|772.03|781.18|772.08|781.23|772.13|781.13|772.03|5
1656356780000|2022-06-27 19:06:20|781.16|772.06|781.38|772.28|781.38|772.28|781.11|772.01|8
1656356790000|2022-06-27 19:06:30|781.3|772.2|781.49|772.39|781.54|772.44|781.3|772.2|23
1656356800000|2022-06-27 19:06:40|781.5|772.4|781.2|772.1|781.58|772.48|781.18|772.08|13
1656356810000|2022-06-27 19:06:50|781.29|772.19|781.49|772.39|781.53|772.43|781.29|772.19|13
1656356820000|2022-06-27 19:07:00|781.47|772.37|781.36|772.26|781.49|772.39|781.34|772.24|23
1656356830000|2022-06-27 19:07:10|781.4|772.3|781.5|772.4|781.51|772.41|781.4|772.3|8
1656356840000|2022-06-27 19:07:20|781.48|772.38|780.92|771.82|781.48|772.38|780.92|771.82|17
1656356850000|2022-06-27 19:07:30|780.94|771.84|780.93|771.83|781.02|771.92|780.88|771.78|16
1656356860000|2022-06-27 19:07:40|780.95|771.85|780.96|771.86|781.03|771.93|780.9|771.8|12
1656356870000|2022-06-27 19:07:50|781|771.9|780.96|771.86|781.01|771.91|780.95|771.85|9
1656356880000|2022-06-27 19:08:00|780.95|771.85|781|771.9|781.02|771.92|780.95|771.85|7
1656356890000|2022-06-27 19:08:10|781.04|771.94|781|771.9|781.04|771.94|781|771.9|2
1656356900000|2022-06-27 19:08:20|781.04|771.94|780.99|771.89|781.53|772.43|780.99|771.89|18
1656356910000|2022-06-27 19:08:30|781|771.9|780.74|771.64|781|771.9|780.72|771.62|12
1656356920000|2022-06-27 19:08:40|780.72|771.62|780.35|771.25|780.72|771.62|780.35|771.25|20
1656356930000|2022-06-27 19:08:50|779.82|770.72|779.64|770.54|779.82|770.72|779.63|770.53|11
1656356940000|2022-06-27 19:09:00|779.66|770.56|778.85|769.75|779.69|770.59|778.76|769.66|19
1656356950000|2022-06-27 19:09:10|778.79|769.69|778.89|769.79|778.89|769.79|778.71|769.61|22
1656356960000|2022-06-27 19:09:20|778.91|769.81|779.55|770.45|779.6|770.5|778.82|769.72|23
1656356970000|2022-06-27 19:09:30|779.75|770.65|780.06|770.96|780.35|771.25|779.73|770.63|23
1656356980000|2022-06-27 19:09:40|780.11|771.01|779.86|770.76|780.36|771.26|779.86|770.76|14
1656356990000|2022-06-27 19:09:50|779.89|770.79|778.91|769.81|779.9|770.8|778.91|769.81|24
1656357000000|2022-06-27 19:10:00|778.92|769.82|778.12|769.02|778.92|769.82|778.12|769.02|20
1656357010000|2022-06-27 19:10:10|778.18|769.08|778.97|769.87|778.97|769.87|778.18|769.08|15
1656357020000|2022-06-27 19:10:20|779.04|769.94|779.67|770.57|779.67|770.57|779.03|769.93|13
1656357030000|2022-06-27 19:10:30|779.58|770.48|779.59|770.49|779.64|770.54|779.44|770.34|23
1656357040000|2022-06-27 19:10:40|779.47|770.37|778.86|769.76|779.49|770.39|778.85|769.75|13
1656357050000|2022-06-27 19:10:50|778.85|769.75|778.18|769.08|778.85|769.75|778.08|768.98|21
1656357060000|2022-06-27 19:11:00|778.12|769.02|778.66|769.56|778.66|769.56|778.01|768.91|23
1656357070000|2022-06-27 19:11:10|778.74|769.64|778.93|769.83|779|769.9|778.74|769.64|15
1656357080000|2022-06-27 19:11:20|778.94|769.84|778.95|769.85|778.98|769.88|778.91|769.81|12
1656357090000|2022-06-27 19:11:30|778.96|769.86|778.75|769.65|779.07|769.97|778.75|769.65|17
1656357100000|2022-06-27 19:11:40|778.8|769.7|779.09|769.99|779.65|770.55|778.7|769.6|24
1656357110000|2022-06-27 19:11:50|779.15|770.05|779.08|769.98|779.25|770.15|778.99|769.89|13
1656357120000|2022-06-27 19:12:00|778.96|769.86|778.94|769.84|779.07|769.97|778.86|769.76|13
1656357130000|2022-06-27 19:12:10|778.9|769.8|778.1|769|779.27|770.17|778.1|769|21
1656357140000|2022-06-27 19:12:20|778.12|769.02|777.07|767.97|778.16|769.06|777.07|767.97|28
1656357150000|2022-06-27 19:12:30|777.08|767.98|777.57|768.47|777.72|768.62|777.08|767.98|21
1656357160000|2022-06-27 19:12:40|777.74|768.64|777.74|768.64|777.89|768.79|777.55|768.45|14
1656357170000|2022-06-27 19:12:50|777.56|768.46|776.95|767.85|777.56|768.46|776.95|767.85|13
1656357180000|2022-06-27 19:13:00|776.81|767.71|776.81|767.71|776.84|767.74|776.68|767.58|14
1656357190000|2022-06-27 19:13:10|776.9|767.8|777.07|767.97|777.07|767.97|776.85|767.75|10
1656357200000|2022-06-27 19:13:20|777.03|767.93|776.94|767.84|777.21|768.11|776.9|767.8|9
1656357210000|2022-06-27 19:13:30|776.9|767.8|776.92|767.82|776.98|767.88|776.81|767.71|7
1656357220000|2022-06-27 19:13:40|776.98|767.88|777.07|767.97|777.5|768.4|776.98|767.88|9
1656357230000|2022-06-27 19:13:50|777.32|768.22|777.65|768.55|777.65|768.55|777.32|768.22|11
1656357240000|2022-06-27 19:14:00|777.61|768.51|777.6|768.5|777.81|768.71|777.46|768.36|15
1656357250000|2022-06-27 19:14:10|777.68|768.58|777.78|768.68|777.78|768.68|777.43|768.33|20
1656357260000|2022-06-27 19:14:20|777.85|768.75|777.62|768.52|777.85|768.75|777.54|768.44|10
1656357270000|2022-06-27 19:14:30|777.65|768.55|777.69|768.59|777.8|768.7|777.65|768.55|11
1656357280000|2022-06-27 19:14:40|777.75|768.65|777.78|768.68|777.78|768.68|777.67|768.57|7
1656357290000|2022-06-27 19:14:50|777.72|768.62|777.72|768.62|777.72|768.62|777.72|768.62|1
1656357300000|2022-06-27 19:15:00|777.66|768.56|777.39|768.29|777.8|768.7|777.39|768.29|12
1656357310000|2022-06-27 19:15:10|777.4|768.3|777.44|768.34|777.75|768.65|777.4|768.3|7
1656357320000|2022-06-27 19:15:20|777.51|768.41|777.43|768.33|777.62|768.52|777.41|768.31|4
1656357330000|2022-06-27 19:15:30|777.64|768.54|776.76|767.66|777.64|768.54|776.74|767.64|15
1656357340000|2022-06-27 19:15:40|776.86|767.76|776.59|767.49|776.88|767.78|776.59|767.49|5
1656357350000|2022-06-27 19:15:50|776.95|767.85|777.84|768.74|777.87|768.77|776.95|767.85|16
1656357360000|2022-06-27 19:16:00|777.8|768.7|777.66|768.56|777.92|768.82|777.66|768.56|6
1656357370000|2022-06-27 19:16:10|777.88|768.78|777.88|768.78|777.96|768.86|777.82|768.72|5
1656357380000|2022-06-27 19:16:20|777.89|768.79|777.9|768.8|778.08|768.98|777.88|768.78|9
1656357390000|2022-06-27 19:16:30|778|768.9|777.86|768.76|778.01|768.91|777.83|768.73|7
1656357400000|2022-06-27 19:16:40|777.83|768.73|777.82|768.72|778.03|768.93|777.8|768.7|14
1656357410000|2022-06-27 19:16:50|777.83|768.73|776.85|767.75|777.83|768.73|776.84|767.74|15
1656357420000|2022-06-27 19:17:00|776.84|767.74|776.77|767.67|776.84|767.74|776.59|767.49|20
1656357430000|2022-06-27 19:17:10|776.78|767.68|776.75|767.65|776.79|767.69|776.75|767.65|5
1656357440000|2022-06-27 19:17:20|776.78|767.68|776.84|767.74|776.84|767.74|776.78|767.68|2
1656357450000|2022-06-27 19:17:30|776.85|767.75|776.8|767.7|776.85|767.75|776.8|767.7|5
1656357460000|2022-06-27 19:17:40|776.81|767.71|776.8|767.7|776.81|767.71|776.8|767.7|2
1656357470000|2022-06-27 19:17:50|776.81|767.71|776.81|767.71|776.81|767.71|776.81|767.71|1
1656357480000|2022-06-27 19:18:00|776.83|767.73|777.75|768.65|777.92|768.82|776.83|767.73|13
1656357490000|2022-06-27 19:18:10|777.77|768.67|777.9|768.8|778.06|768.96|777.77|768.67|11
1656357500000|2022-06-27 19:18:20|778.13|769.03|778.01|768.91|778.13|769.03|777.88|768.78|14
1656357510000|2022-06-27 19:18:30|777.96|768.86|777.49|768.39|777.98|768.88|777.48|768.38|13
1656357520000|2022-06-27 19:18:40|777.48|768.38|777.33|768.23|777.49|768.39|777.3|768.2|7
1656357530000|2022-06-27 19:18:50|777.32|768.22|776.79|767.69|777.33|768.23|776.79|767.69|16
1656357540000|2022-06-27 19:19:00|776.82|767.72|777.66|768.56|777.66|768.56|776.82|767.72|11
1656357550000|2022-06-27 19:19:10|777.56|768.46|777.34|768.24|777.6|768.5|777.13|768.03|15
1656357560000|2022-06-27 19:19:20|777.22|768.12|777.43|768.33|777.58|768.48|777.22|768.12|10
1656357570000|2022-06-27 19:19:30|777.24|768.14|777.69|768.59|777.76|768.66|777.21|768.11|9
1656357580000|2022-06-27 19:19:40|777.62|768.52|777.92|768.82|777.92|768.82|777.62|768.52|8
1656357590000|2022-06-27 19:19:50|777.8|768.7|777.83|768.73|777.83|768.73|777.8|768.7|2
1656357600000|2022-06-27 19:20:00|778.1|769|777.82|768.72|778.1|769|777.82|768.72|8
1656357610000|2022-06-27 19:20:10|777.66|768.56|777.82|768.72|777.82|768.72|777.25|768.15|14
1656357620000|2022-06-27 19:20:20|777.71|768.61|777.34|768.24|777.71|768.61|777.34|768.24|4
1656357630000|2022-06-27 19:20:30|777.44|768.34|777.53|768.43|777.54|768.44|777.44|768.34|7
1656357640000|2022-06-27 19:20:40|777.25|768.15|777.1|768|777.36|768.26|777.04|767.94|7
1656357650000|2022-06-27 19:20:50|777.17|768.07|777.13|768.03|777.17|768.07|777.11|768.01|5
1656357660000|2022-06-27 19:21:00|777.07|767.97|777.58|768.48|777.58|768.48|777|767.9|8
1656357670000|2022-06-27 19:21:10|777.5|768.4|777.58|768.48|777.58|768.48|777.5|768.4|2
1656357680000|2022-06-27 19:21:20|777.5|768.4|777.75|768.65|777.75|768.65|777.5|768.4|3
1656357690000|2022-06-27 19:21:30|777.74|768.64|777.82|768.72|777.84|768.74|777.74|768.64|7
1656357700000|2022-06-27 19:21:40|777.81|768.71|777.57|768.47|777.82|768.72|777.48|768.38|10
1656357710000|2022-06-27 19:21:50|777.59|768.49|777.69|768.59|777.77|768.67|777.54|768.44|10
1656357720000|2022-06-27 19:22:00|777.66|768.56|777.05|767.95|777.74|768.64|777.05|767.95|12
1656357730000|2022-06-27 19:22:10|777.31|768.21|777.68|768.58|777.7|768.6|777.2|768.1|10
1656357740000|2022-06-27 19:22:20|777.69|768.59|777.95|768.85|777.95|768.85|777.67|768.57|13
1656357750000|2022-06-27 19:22:30|777.87|768.77|777.87|768.77|777.89|768.79|777.87|768.77|3
1656357760000|2022-06-27 19:22:40|777.89|768.79|777.87|768.77|777.89|768.79|777.87|768.77|2
1656357770000|2022-06-27 19:22:50|777.89|768.79|777.89|768.79|777.92|768.82|777.87|768.77|5
1656357780000|2022-06-27 19:23:00|777.87|768.77|777.78|768.68|777.87|768.77|777.7|768.6|10
1656357790000|2022-06-27 19:23:10|777.77|768.67|777.89|768.79|777.91|768.81|777.77|768.67|4
1656357800000|2022-06-27 19:23:20|777.94|768.84|777.94|768.84|778.03|768.93|777.94|768.84|3
1656357810000|2022-06-27 19:23:30|777.92|768.82|777.98|768.88|778.04|768.94|777.92|768.82|7
1656357820000|2022-06-27 19:23:40|777.99|768.89|777.88|768.78|778|768.9|777.79|768.69|8
1656357830000|2022-06-27 19:23:50|777.85|768.75|777.18|768.08|777.85|768.75|777.16|768.06|16
1656357840000|2022-06-27 19:24:00|777.51|768.41|777.61|768.51|777.61|768.51|777.07|767.97|7
1656357850000|2022-06-27 19:24:10|777.77|768.67|777.68|768.58|777.77|768.67|777.64|768.54|7
1656357860000|2022-06-27 19:24:20|777.69|768.59|777.79|768.69|777.8|768.7|777.69|768.59|6
1656357870000|2022-06-27 19:24:30|777.69|768.59|777.65|768.55|777.79|768.69|777.65|768.55|4
1656357890000|2022-06-27 19:24:50|777.83|768.73|777.77|768.67|777.83|768.73|777.68|768.58|6
1656357900000|2022-06-27 19:25:00|777.75|768.65|777.81|768.71|777.81|768.71|777.75|768.65|6
1656357910000|2022-06-27 19:25:10|777.79|768.69|777.8|768.7|777.82|768.72|777.7|768.6|6
1656357920000|2022-06-27 19:25:20|777.86|768.76|777.92|768.82|777.98|768.88|777.86|768.76|5
1656357930000|2022-06-27 19:25:30|777.91|768.81|778.85|769.75|778.86|769.76|777.91|768.81|20
1656357940000|2022-06-27 19:25:40|778.88|769.78|779.53|770.43|779.53|770.43|778.88|769.78|10
1656357950000|2022-06-27 19:25:50|779.8|770.7|779.99|770.89|780.1|771|779.5|770.4|13
1656357960000|2022-06-27 19:26:00|779.96|770.86|780.4|771.3|780.56|771.46|779.85|770.75|18
1656357970000|2022-06-27 19:26:10|780.31|771.21|780.93|771.83|780.93|771.83|780.1|771|15
1656357980000|2022-06-27 19:26:20|780.82|771.72|780.28|771.18|780.99|771.89|780.28|771.18|16
1656357990000|2022-06-27 19:26:30|780.24|771.14|779.84|770.74|780.34|771.24|779.84|770.74|24
1656358000000|2022-06-27 19:26:40|779.86|770.76|779.17|770.07|779.86|770.76|779.05|769.95|19
1656358010000|2022-06-27 19:26:50|779.25|770.15|779.34|770.24|779.34|770.24|778.95|769.85|13
1656358020000|2022-06-27 19:27:00|779.12|770.02|779.42|770.32|779.7|770.6|779.08|769.98|19
1656358030000|2022-06-27 19:27:10|779.14|770.04|779.17|770.07|779.37|770.27|779.14|770.04|8
1656358040000|2022-06-27 19:27:20|779.2|770.1|779.94|770.84|779.94|770.84|779.2|770.1|9
1656358050000|2022-06-27 19:27:30|779.55|770.45|779.8|770.7|779.92|770.82|779.55|770.45|5
1656358060000|2022-06-27 19:27:40|779.9|770.8|780.46|771.36|780.86|771.76|779.9|770.8|15
1656358070000|2022-06-27 19:27:50|780.48|771.38|780.71|771.61|780.79|771.69|780.16|771.06|14
1656358080000|2022-06-27 19:28:00|780.67|771.57|779.9|770.8|780.67|771.57|779.89|770.79|16
1656358090000|2022-06-27 19:28:10|779.89|770.79|779.54|770.44|779.89|770.79|779.4|770.3|16
1656358100000|2022-06-27 19:28:20|779.57|770.47|779.55|770.45|779.57|770.47|779.52|770.42|8
1656358110000|2022-06-27 19:28:30|779.52|770.42|779.58|770.48|779.58|770.48|779.51|770.41|11
1656358120000|2022-06-27 19:28:40|779.57|770.47|779.79|770.69|779.79|770.69|779.57|770.47|9
1656358130000|2022-06-27 19:28:50|779.7|770.6|779.8|770.7|779.8|770.7|779.66|770.56|7
1656358140000|2022-06-27 19:29:00|779.79|770.69|779.5|770.4|779.8|770.7|779.48|770.38|10
1656358150000|2022-06-27 19:29:10|779.51|770.41|779.95|770.85|779.95|770.85|779.49|770.39|18
1656358160000|2022-06-27 19:29:20|779.87|770.77|780.45|771.35|780.51|771.41|779.65|770.55|12
1656358170000|2022-06-27 19:29:30|780.51|771.41|780.63|771.53|780.65|771.55|780.19|771.09|14
1656358180000|2022-06-27 19:29:40|780.67|771.57|781.28|772.18|781.31|772.21|780.5|771.4|19
1656358190000|2022-06-27 19:29:50|781.26|772.16|781.87|772.77|781.95|772.85|781.26|772.16|11
1656358200000|2022-06-27 19:30:00|781.77|772.67|781.15|772.05|781.8|772.7|781.15|772.05|18
1656358210000|2022-06-27 19:30:10|781.18|772.08|781.9|772.8|781.92|772.82|781.18|772.08|12
1656358220000|2022-06-27 19:30:20|781.93|772.83|782.21|773.11|782.82|773.72|781.7|772.6|20
1656358230000|2022-06-27 19:30:30|782.13|773.03|781.86|772.76|782.25|773.15|781.86|772.76|16
1656358240000|2022-06-27 19:30:40|781.79|772.69|781.71|772.61|781.85|772.75|781.63|772.53|11
1656358250000|2022-06-27 19:30:50|781.7|772.6|781.66|772.56|781.71|772.61|781.59|772.49|8
1656358260000|2022-06-27 19:31:00|781.5|772.4|781.38|772.28|781.5|772.4|781.04|771.94|23
1656358270000|2022-06-27 19:31:10|781.36|772.26|781.07|771.97|781.46|772.36|781.06|771.96|15
1656358280000|2022-06-27 19:31:20|781.11|772.01|781.03|771.93|781.15|772.05|781.03|771.93|12
1656358290000|2022-06-27 19:31:30|781.05|771.95|781.67|772.57|781.67|772.57|780.96|771.86|17
1656358300000|2022-06-27 19:31:40|781.69|772.59|781.46|772.36|781.8|772.7|781.46|772.36|19
1656358310000|2022-06-27 19:31:50|781.51|772.41|781.14|772.04|781.67|772.57|781.12|772.02|15
1656358320000|2022-06-27 19:32:00|781.13|772.03|781.08|771.98|781.13|772.03|780.97|771.87|16
1656358330000|2022-06-27 19:32:10|781.2|772.1|781.39|772.29|781.5|772.4|781.2|772.1|13
1656358340000|2022-06-27 19:32:20|781.37|772.27|780.88|771.78|781.39|772.29|780.87|771.77|10
1656358350000|2022-06-27 19:32:30|780.89|771.79|781.72|772.62|781.72|772.62|780.89|771.79|18
1656358360000|2022-06-27 19:32:40|781.73|772.63|781.66|772.56|781.85|772.75|781.66|772.56|11
1656358370000|2022-06-27 19:32:50|781.7|772.6|781.73|772.63|781.73|772.63|781.59|772.49|7
1656358380000|2022-06-27 19:33:00|781.65|772.55|781.52|772.42|781.68|772.58|781.51|772.41|5
1656358390000|2022-06-27 19:33:10|781.38|772.28|781.5|772.4|781.53|772.43|781.31|772.21|6
1656358400000|2022-06-27 19:33:20|781.48|772.38|781.42|772.32|781.55|772.45|781.42|772.32|9
1656358410000|2022-06-27 19:33:30|781.38|772.28|781.01|771.91|781.38|772.28|780.89|771.79|17
1656358420000|2022-06-27 19:33:40|781.02|771.92|781.12|772.02|781.34|772.24|781.02|771.92|15
1656358430000|2022-06-27 19:33:50|781.13|772.03|781.19|772.09|781.19|772.09|781.13|772.03|2
1656358440000|2022-06-27 19:34:00|781.17|772.07|781.38|772.28|781.42|772.32|781.09|771.99|17
1656358450000|2022-06-27 19:34:10|781.49|772.39|781.88|772.78|781.94|772.84|781.45|772.35|17
1656358460000|2022-06-27 19:34:20|781.82|772.72|781.57|772.47|781.83|772.73|781.54|772.44|12
1656358470000|2022-06-27 19:34:30|781.55|772.45|781.54|772.44|781.58|772.48|781.54|772.44|5
1656358480000|2022-06-27 19:34:40|781.43|772.33|781.24|772.14|781.43|772.33|781.17|772.07|5
1656358490000|2022-06-27 19:34:50|781.16|772.06|781.17|772.07|781.24|772.14|781.16|772.06|6
1656358500000|2022-06-27 19:35:00|781.24|772.14|781.45|772.35|781.55|772.45|781.24|772.14|9
1656358510000|2022-06-27 19:35:10|781.52|772.42|781.16|772.06|781.52|772.42|781.16|772.06|19
1656358520000|2022-06-27 19:35:20|781.15|772.05|781.05|771.95|781.65|772.55|781.01|771.91|12
1656358530000|2022-06-27 19:35:30|781.15|772.05|781.54|772.44|781.6|772.5|781.15|772.05|4
1656358540000|2022-06-27 19:35:40|781.61|772.51|781.74|772.64|781.91|772.81|781.61|772.51|9
1656358550000|2022-06-27 19:35:50|781.68|772.58|781.32|772.22|781.68|772.58|781.16|772.06|7
1656358560000|2022-06-27 19:36:00|781.2|772.1|781.31|772.21|781.32|772.22|781.2|772.1|11
1656358570000|2022-06-27 19:36:10|781.21|772.11|781.2|772.1|781.32|772.22|781.19|772.09|13
1656358580000|2022-06-27 19:36:20|781.19|772.09|781.09|771.99|781.26|772.16|781.07|771.97|13
1656358590000|2022-06-27 19:36:30|781.08|771.98|780.37|771.27|781.09|771.99|780.35|771.25|20
1656358600000|2022-06-27 19:36:40|780.35|771.25|780.1|771|780.37|771.27|780.1|771|9
1656358610000|2022-06-27 19:36:50|780.11|771.01|780|770.9|780.11|771.01|780|770.9|6
1656358620000|2022-06-27 19:37:00|780.01|770.91|778.91|769.81|780.01|770.91|778.88|769.78|21
1656358630000|2022-06-27 19:37:10|779.02|769.92|779.65|770.55|779.75|770.65|779.02|769.92|15
1656358640000|2022-06-27 19:37:20|779.59|770.49|779.44|770.34|779.59|770.49|779.22|770.12|11
1656358650000|2022-06-27 19:37:30|779.45|770.35|779.64|770.54|779.7|770.6|779.36|770.26|13
1656358660000|2022-06-27 19:37:40|779.62|770.52|779.96|770.86|779.96|770.86|779.62|770.52|14
1656358670000|2022-06-27 19:37:50|779.97|770.87|779.89|770.79|780.11|771.01|779.86|770.76|17
1656358680000|2022-06-27 19:38:00|779.93|770.83|779.9|770.8|779.96|770.86|779.87|770.77|14
1656358690000|2022-06-27 19:38:10|779.93|770.83|780.04|770.94|780.05|770.95|779.93|770.83|3
1656358700000|2022-06-27 19:38:20|780.06|770.96|780.05|770.95|780.26|771.16|780.05|770.95|11
1656358710000|2022-06-27 19:38:30|780.03|770.93|780.26|771.16|780.26|771.16|779.96|770.86|15
1656358720000|2022-06-27 19:38:40|780.4|771.3|780.2|771.1|780.45|771.35|780.2|771.1|9
1656358730000|2022-06-27 19:38:50|780.19|771.09|780.18|771.08|780.19|771.09|780.18|771.08|2
1656358740000|2022-06-27 19:39:00|780.16|771.06|780.17|771.07|780.17|771.07|780.03|770.93|7
1656358750000|2022-06-27 19:39:10|780.25|771.15|780.82|771.72|780.88|771.78|780.25|771.15|14
1656358760000|2022-06-27 19:39:20|780.88|771.78|780.82|771.72|780.88|771.78|780.78|771.68|4
1656358770000|2022-06-27 19:39:30|780.88|771.78|780.88|771.78|780.88|771.78|780.88|771.78|1
1656358780000|2022-06-27 19:39:40|780.81|771.71|780.61|771.51|780.81|771.71|780.55|771.45|7
1656358790000|2022-06-27 19:39:50|780.66|771.56|780.9|771.8|780.94|771.84|780.43|771.33|17
1656358800000|2022-06-27 19:40:00|780.95|771.85|780.82|771.72|780.95|771.85|780.81|771.71|9
1656358810000|2022-06-27 19:40:10|780.78|771.68|780.51|771.41|780.78|771.68|780.51|771.41|10
1656358820000|2022-06-27 19:40:20|780.5|771.4|780.59|771.49|780.64|771.54|780.5|771.4|6
1656358830000|2022-06-27 19:40:30|780.51|771.41|780.86|771.76|780.86|771.76|780.51|771.41|10
1656358840000|2022-06-27 19:40:40|780.87|771.77|781.22|772.12|781.22|772.12|780.84|771.74|24
1656358850000|2022-06-27 19:40:50|781.23|772.13|781.14|772.04|781.57|772.47|781.09|771.99|17
1656358860000|2022-06-27 19:41:00|781.15|772.05|780.92|771.82|781.22|772.12|780.92|771.82|8
1656358870000|2022-06-27 19:41:10|780.91|771.81|780.86|771.76|780.93|771.83|780.86|771.76|6
1656358880000|2022-06-27 19:41:20|780.89|771.79|781.19|772.09|781.19|772.09|780.89|771.79|9
1656358890000|2022-06-27 19:41:30|781.3|772.2|781.81|772.71|781.85|772.75|781.3|772.2|23
1656358900000|2022-06-27 19:41:40|781.75|772.65|781.68|772.58|781.78|772.68|781.68|772.58|5
1656358910000|2022-06-27 19:41:50|781.73|772.63|781.71|772.61|781.73|772.63|781.71|772.61|3
1656358920000|2022-06-27 19:42:00|781.63|772.53|781.77|772.67|781.81|772.71|781.63|772.53|11
1656358930000|2022-06-27 19:42:10|781.76|772.66|781.22|772.12|781.76|772.66|781.22|772.12|9
1656358940000|2022-06-27 19:42:20|781.23|772.13|781.34|772.24|781.4|772.3|781.2|772.1|10
1656358950000|2022-06-27 19:42:30|781.25|772.15|781.64|772.54|781.73|772.63|781.24|772.14|7
1656358960000|2022-06-27 19:42:40|781.58|772.48|781.74|772.64|781.77|772.67|781.58|772.48|8
1656358970000|2022-06-27 19:42:50|781.68|772.58|781.66|772.56|781.68|772.58|781.64|772.54|5
1656358980000|2022-06-27 19:43:00|781.64|772.54|781.74|772.64|781.75|772.65|781.61|772.51|11
1656358990000|2022-06-27 19:43:10|781.75|772.65|782.05|772.95|782.08|772.98|781.75|772.65|12
1656359000000|2022-06-27 19:43:20|782.12|773.02|782.93|773.83|782.93|773.83|782.05|772.95|24
1656359010000|2022-06-27 19:43:30|782.94|773.84|783.56|774.46|783.66|774.56|782.94|773.84|17
1656359020000|2022-06-27 19:43:40|783.49|774.39|783.29|774.19|783.65|774.55|783.2|774.1|14
1656359030000|2022-06-27 19:43:50|783.3|774.2|782.32|773.22|783.3|774.2|782.14|773.04|26
1656359040000|2022-06-27 19:44:00|782.33|773.23|782.57|773.47|782.59|773.49|782.33|773.23|13
1656359070000|2022-06-27 19:44:30|782.71|773.61|782.85|773.75|782.85|773.75|782.67|773.57|9
1656359080000|2022-06-27 19:44:40|782.84|773.74|782.85|773.75|782.85|773.75|782.8|773.7|10
1656359090000|2022-06-27 19:44:50|782.89|773.79|783.03|773.93|783.08|773.98|782.83|773.73|18
1656359100000|2022-06-27 19:45:00|783.04|773.94|783.15|774.05|783.15|774.05|782.97|773.87|14
1656359110000|2022-06-27 19:45:10|782.99|773.89|783.18|774.08|783.2|774.1|782.98|773.88|11
1656359120000|2022-06-27 19:45:20|783.25|774.15|783.12|774.02|783.39|774.29|783.07|773.97|11
1656359130000|2022-06-27 19:45:30|783.19|774.09|783.7|774.6|783.86|774.76|783.19|774.09|12
1656359140000|2022-06-27 19:45:40|783.75|774.65|783.75|774.65|783.75|774.65|783.75|774.65|1
1656359150000|2022-06-27 19:45:50|783.69|774.59|783.03|773.93|783.73|774.63|782.99|773.89|28
1656359160000|2022-06-27 19:46:00|783.04|773.94|783.64|774.54|783.7|774.6|783.02|773.92|19
1656359170000|2022-06-27 19:46:10|783.7|774.6|783.7|774.6|783.74|774.64|783.67|774.57|6
1656359180000|2022-06-27 19:46:20|783.73|774.63|784.42|775.32|784.42|775.32|783.63|774.53|16
1656359190000|2022-06-27 19:46:30|784.41|775.31|784.14|775.04|784.47|775.37|784.12|775.02|10
1656359200000|2022-06-27 19:46:40|784.16|775.06|784.14|775.04|784.16|775.06|784.14|775.04|2
1656359210000|2022-06-27 19:46:50|784.16|775.06|784.42|775.32|784.55|775.45|784.16|775.06|13
1656359220000|2022-06-27 19:47:00|784.53|775.43|784.09|774.99|784.57|775.47|784.04|774.94|12
1656359230000|2022-06-27 19:47:10|784.03|774.93|783.71|774.61|784.06|774.96|783.7|774.6|13
1656359240000|2022-06-27 19:47:20|783.7|774.6|783.48|774.38|783.7|774.6|783.46|774.36|11
1656359250000|2022-06-27 19:47:30|783.8|774.7|783.71|774.61|783.8|774.7|783.48|774.38|9
1656359260000|2022-06-27 19:47:40|783.65|774.55|783.59|774.49|783.65|774.55|783.59|774.49|6
1656359270000|2022-06-27 19:47:50|783.62|774.52|783.65|774.55|783.65|774.55|783.62|774.52|7
1656359280000|2022-06-27 19:48:00|783.59|774.49|783.64|774.54|783.66|774.56|783.59|774.49|5
1656359290000|2022-06-27 19:48:10|783.65|774.55|784.48|775.38|784.48|775.38|783.65|774.55|21
1656359300000|2022-06-27 19:48:20|784.39|775.29|784.11|775.01|784.73|775.63|784.05|774.95|24
1656359310000|2022-06-27 19:48:30|784.12|775.02|784.16|775.06|784.29|775.19|784|774.9|11
1656359320000|2022-06-27 19:48:40|784.26|775.16|783.96|774.86|784.26|775.16|783.95|774.85|13
1656359330000|2022-06-27 19:48:50|784.04|774.94|783.63|774.53|784.04|774.94|783.63|774.53|12
1656359340000|2022-06-27 19:49:00|783.7|774.6|783.54|774.44|783.7|774.6|783.47|774.37|12
1656359350000|2022-06-27 19:49:10|783.6|774.5|783.59|774.49|783.63|774.53|783.59|774.49|7
1656359360000|2022-06-27 19:49:20|783.56|774.46|783.69|774.59|783.69|774.59|783|773.9|24
1656359370000|2022-06-27 19:49:30|783.71|774.61|783.81|774.71|783.89|774.79|783.49|774.39|26
1656359380000|2022-06-27 19:49:40|783.76|774.66|783.83|774.73|783.87|774.77|783.75|774.65|7
1656359390000|2022-06-27 19:49:50|784|774.9|784.63|775.53|784.71|775.61|783.99|774.89|18
1656359400000|2022-06-27 19:50:00|784.64|775.54|783.4|774.3|784.64|775.54|783.2|774.1|28
1656359410000|2022-06-27 19:50:10|783.39|774.29|782.95|773.85|783.39|774.29|782.85|773.75|21
1656359420000|2022-06-27 19:50:20|782.89|773.79|782.82|773.72|782.93|773.83|782.79|773.69|18
1656359430000|2022-06-27 19:50:30|782.88|773.78|782.48|773.38|782.88|773.78|782.42|773.32|17
1656359440000|2022-06-27 19:50:40|782.47|773.37|782.43|773.33|782.53|773.43|781.88|772.78|24
1656359450000|2022-06-27 19:50:50|782.38|773.28|782.74|773.64|782.86|773.76|782.11|773.01|17
1656359460000|2022-06-27 19:51:00|782.73|773.63|782.89|773.79|782.92|773.82|782.73|773.63|9
1656359470000|2022-06-27 19:51:10|782.83|773.73|783.64|774.54|783.64|774.54|782.83|773.73|18
1656359480000|2022-06-27 19:51:20|783.63|774.53|783.18|774.08|783.63|774.53|783.05|773.95|23
1656359490000|2022-06-27 19:51:30|783.05|773.95|783.02|773.92|783.09|773.99|783.02|773.92|6
1656359500000|2022-06-27 19:51:40|783.08|773.98|782.65|773.55|783.08|773.98|782.55|773.45|22
1656359510000|2022-06-27 19:51:50|782.64|773.54|782.67|773.57|782.67|773.57|782.64|773.54|5
1656359520000|2022-06-27 19:52:00|782.68|773.58|782.93|773.83|782.93|773.83|782.67|773.57|5
1656359530000|2022-06-27 19:52:10|782.9|773.8|782.98|773.88|783.11|774.01|782.9|773.8|11
1656359540000|2022-06-27 19:52:20|782.93|773.83|782.92|773.82|783.01|773.91|782.91|773.81|8
1656359550000|2022-06-27 19:52:30|782.93|773.83|782.85|773.75|782.93|773.83|782.85|773.75|7
1656359560000|2022-06-27 19:52:40|782.8|773.7|782.51|773.41|782.8|773.7|782.47|773.37|17
1656359570000|2022-06-27 19:52:50|782.49|773.39|782.16|773.06|782.5|773.4|782.16|773.06|18
1656359580000|2022-06-27 19:53:00|782.1|773|781.91|772.81|782.15|773.05|781.89|772.79|7
1656359590000|2022-06-27 19:53:10|781.86|772.76|781.67|772.57|781.95|772.85|781.67|772.57|10
1656359600000|2022-06-27 19:53:20|781.61|772.51|781.5|772.4|781.64|772.54|781.5|772.4|18
1656359610000|2022-06-27 19:53:30|781.51|772.41|781.71|772.61|781.71|772.61|781.51|772.41|14
1656359620000|2022-06-27 19:53:40|781.78|772.68|782.42|773.32|782.71|773.61|781.78|772.68|23
1656359630000|2022-06-27 19:53:50|782.38|773.28|782.31|773.21|782.48|773.38|782.31|773.21|5
1656359640000|2022-06-27 19:54:00|782.25|773.15|782.91|773.81|782.93|773.83|782.25|773.15|13
1656359650000|2022-06-27 19:54:10|782.89|773.79|782.73|773.63|782.94|773.84|782.7|773.6|11
1656359660000|2022-06-27 19:54:20|782.81|773.71|782.33|773.23|783|773.9|782.05|772.95|26
1656359670000|2022-06-27 19:54:30|782.44|773.34|782.18|773.08|782.75|773.65|782.18|773.08|10
1656359680000|2022-06-27 19:54:40|782.12|773.02|781.86|772.76|782.12|773.02|781.72|772.62|14
1656359690000|2022-06-27 19:54:50|781.81|772.71|782.5|773.4|782.65|773.55|781.81|772.71|14
1656359700000|2022-06-27 19:55:00|782.54|773.44|782.19|773.09|782.56|773.46|782.11|773.01|10
1656359710000|2022-06-27 19:55:10|782.16|773.06|781.95|772.85|782.19|773.09|781.92|772.82|11
1656359720000|2022-06-27 19:55:20|781.98|772.88|781.82|772.72|782|772.9|781.82|772.72|12
1656359730000|2022-06-27 19:55:30|781.79|772.69|781.76|772.66|781.8|772.7|781.56|772.46|15
1656359740000|2022-06-27 19:55:40|781.83|772.73|781.89|772.79|781.92|772.82|781.83|772.73|6
1656359760000|2022-06-27 19:56:00|781.93|772.83|782.58|773.48|782.61|773.51|781.93|772.83|24
1656359770000|2022-06-27 19:56:10|782.52|773.42|782.52|773.42|782.53|773.43|782.47|773.37|6
1656359780000|2022-06-27 19:56:20|782.53|773.43|782.32|773.22|782.53|773.43|782.09|772.99|11
1656359790000|2022-06-27 19:56:30|782.25|773.15|782.57|773.47|782.7|773.6|782.25|773.15|10
1656359800000|2022-06-27 19:56:40|782.64|773.54|782.81|773.71|782.81|773.71|782.63|773.53|13
1656359810000|2022-06-27 19:56:50|782.8|773.7|782.75|773.65|782.89|773.79|782.75|773.65|5
1656359820000|2022-06-27 19:57:00|782.77|773.67|782.97|773.87|783.02|773.92|782.77|773.67|14
1656359830000|2022-06-27 19:57:10|782.93|773.83|782.79|773.69|782.95|773.85|782.57|773.47|17
1656359840000|2022-06-27 19:57:20|782.83|773.73|783.01|773.91|783.01|773.91|782.8|773.7|9
1656359850000|2022-06-27 19:57:30|783.02|773.92|782.97|773.87|783.16|774.06|782.97|773.87|11
1656359860000|2022-06-27 19:57:40|782.92|773.82|782.87|773.77|782.97|773.87|782.76|773.66|11
1656359870000|2022-06-27 19:57:50|782.88|773.78|782.73|773.63|782.89|773.79|782.73|773.63|6
1656359880000|2022-06-27 19:58:00|782.79|773.69|782.87|773.77|782.88|773.78|782.74|773.64|10
1656359890000|2022-06-27 19:58:10|782.88|773.78|782.95|773.85|782.95|773.85|782.78|773.68|11
1656359900000|2022-06-27 19:58:20|782.94|773.84|782.97|773.87|782.98|773.88|782.92|773.82|7
1656359910000|2022-06-27 19:58:30|783.05|773.95|783.01|773.91|783.05|773.95|782.96|773.86|4
1656359920000|2022-06-27 19:58:40|783.02|773.92|783.06|773.96|783.12|774.02|783.02|773.92|7
1656359930000|2022-06-27 19:58:50|783.04|773.94|783|773.9|783.12|774.02|782.98|773.88|12
1656359940000|2022-06-27 19:59:00|782.98|773.88|783.02|773.92|783.12|774.02|782.98|773.88|6
1656359950000|2022-06-27 19:59:10|783.04|773.94|782.83|773.73|783.04|773.94|782.8|773.7|9
1656359960000|2022-06-27 19:59:20|782.84|773.74|782.91|773.81|782.91|773.81|782.83|773.73|5
1656359970000|2022-06-27 19:59:30|782.9|773.8|782.07|772.97|782.9|773.8|782.04|772.94|23
1656359980000|2022-06-27 19:59:40|782.03|772.93|781.9|772.8|782.04|772.94|781.57|772.47|22
1656359990000|2022-06-27 19:59:50|781.85|772.75|781.8|772.7|781.97|772.87|781.66|772.56|26
1656360000000|2022-06-27 20:00:00|781.81|772.71|782.68|773.58|782.72|773.62|781.81|772.71|18
1656360010000|2022-06-27 20:00:10|782.58|773.48|783.36|774.26|783.4|774.3|782.58|773.48|13
1656360020000|2022-06-27 20:00:20|783.47|774.37|783.17|774.07|783.61|774.51|783.09|773.99|14
1656360030000|2022-06-27 20:00:30|783.21|774.11|782.92|773.82|783.38|774.28|782.92|773.82|14
1656360040000|2022-06-27 20:00:40|783.01|773.91|782.68|773.58|783.01|773.91|782.67|773.57|11
1656360050000|2022-06-27 20:00:50|782.63|773.53|782.17|773.07|782.63|773.53|782.12|773.02|9
1656360060000|2022-06-27 20:01:00|782.14|773.04|782.26|773.16|782.26|773.16|782.01|772.91|13
1656360070000|2022-06-27 20:01:10|782.32|773.22|782|772.9|782.32|773.22|781.96|772.86|8
1656360080000|2022-06-27 20:01:20|782.04|772.94|781.87|772.77|782.04|772.94|781.87|772.77|12
1656360090000|2022-06-27 20:01:30|781.9|772.8|781.92|772.82|782.03|772.93|781.88|772.78|9
1656360100000|2022-06-27 20:01:40|781.88|772.78|782.09|772.99|782.09|772.99|781.88|772.78|6
1656360110000|2022-06-27 20:01:50|782.03|772.93|782.03|772.93|782.03|772.93|781.93|772.83|7
1656360120000|2022-06-27 20:02:00|782.01|772.91|781.93|772.83|782.03|772.93|781.93|772.83|10
1656360140000|2022-06-27 20:02:20|781.92|772.82|782.05|772.95|782.05|772.95|781.85|772.75|10
1656360150000|2022-06-27 20:02:30|782.06|772.96|782.63|773.53|782.7|773.6|782.06|772.96|20
1656360160000|2022-06-27 20:02:40|782.64|773.54|783.79|774.69|783.79|774.69|782.63|773.53|22
1656360170000|2022-06-27 20:02:50|783.8|774.7|783.74|774.64|783.92|774.82|783.5|774.4|18
1656360180000|2022-06-27 20:03:00|783.75|774.65|783.06|773.96|783.75|774.65|783.04|773.94|20
1656360190000|2022-06-27 20:03:10|783.07|773.97|782.84|773.74|783.07|773.97|782.7|773.6|12
1656360200000|2022-06-27 20:03:20|782.81|773.71|781.8|772.7|782.81|773.71|781.21|772.11|14
1656360210000|2022-06-27 20:03:30|781.85|772.75|781.88|772.78|781.95|772.85|781.16|772.06|20
1656360220000|2022-06-27 20:03:40|781.85|772.75|781.64|772.54|781.95|772.85|781.64|772.54|14
1656360230000|2022-06-27 20:03:50|781.65|772.55|780.68|771.58|781.65|772.55|779.93|770.83|23
1656360240000|2022-06-27 20:04:00|780.71|771.61|780.9|771.8|780.9|771.8|780.68|771.58|13
1656360250000|2022-06-27 20:04:10|780.89|771.79|780.64|771.54|780.89|771.79|780.46|771.36|17
1656360260000|2022-06-27 20:04:20|780.78|771.68|781.29|772.19|781.64|772.54|780.67|771.57|19
1656360270000|2022-06-27 20:04:30|781.45|772.35|781.83|772.73|781.84|772.74|781.45|772.35|8
1656360280000|2022-06-27 20:04:40|781.84|772.74|781.97|772.87|782.05|772.95|781.81|772.71|6
1656360290000|2022-06-27 20:04:50|782.29|773.19|782.63|773.53|782.63|773.53|782.29|773.19|9
1656360300000|2022-06-27 20:05:00|782.59|773.49|782.08|772.98|782.59|773.49|781.96|772.86|22
1656360310000|2022-06-27 20:05:10|782.07|772.97|782.39|773.29|782.55|773.45|782.07|772.97|15
1656360320000|2022-06-27 20:05:20|782.38|773.28|781.94|772.84|782.38|773.28|781.94|772.84|9
1656360330000|2022-06-27 20:05:30|781.66|772.56|781.81|772.71|781.86|772.76|781.58|772.48|6
1656360350000|2022-06-27 20:05:50|781.8|772.7|781.61|772.51|781.83|772.73|781.55|772.45|19
1656360360000|2022-06-27 20:06:00|781.6|772.5|781.55|772.45|781.9|772.8|781.55|772.45|11
1656360370000|2022-06-27 20:06:10|781.6|772.5|781.67|772.57|781.85|772.75|781.52|772.42|14
1656360380000|2022-06-27 20:06:20|781.74|772.64|781.24|772.14|781.86|772.76|781.24|772.14|15
1656360390000|2022-06-27 20:06:30|781.25|772.15|781.9|772.8|781.9|772.8|781.18|772.08|4
1656360410000|2022-06-27 20:06:50|781.93|772.83|782.43|773.33|782.59|773.49|781.93|772.83|10
1656360420000|2022-06-27 20:07:00|782.58|773.48|783|773.9|783|773.9|782.58|773.48|8
1656360440000|2022-06-27 20:07:20|783.05|773.95|783.05|773.95|783.05|773.95|783.05|773.95|1
1656360460000|2022-06-27 20:07:40|783.25|774.15|783.79|774.69|783.79|774.69|783.25|774.15|6
1656360470000|2022-06-27 20:07:50|783.86|774.76|783.95|774.85|783.95|774.85|783.72|774.62|12
1656360480000|2022-06-27 20:08:00|783.9|774.8|783.57|774.47|783.9|774.8|783.33|774.23|8
1656360500000|2022-06-27 20:08:20|783.75|774.65|783.75|774.65|783.75|774.65|783.75|774.65|1
1656360510000|2022-06-27 20:08:30|783.8|774.7|783.8|774.7|783.8|774.7|783.8|774.7|1
1656360520000|2022-06-27 20:08:40|783.9|774.8|783.85|774.75|783.9|774.8|783.85|774.75|2
1656360530000|2022-06-27 20:08:50|783.89|774.79|783.91|774.81|783.91|774.81|783.89|774.79|2
1656360540000|2022-06-27 20:09:00|783.93|774.83|784.1|775|784.11|775.01|783.93|774.83|11
1656360550000|2022-06-27 20:09:10|784.15|775.05|784.15|775.05|784.15|775.05|784.15|775.05|1
1656360560000|2022-06-27 20:09:20|784.19|775.09|784.6|775.5|784.6|775.5|784.19|775.09|5
1656360570000|2022-06-27 20:09:30|784.65|775.55|784.8|775.7|784.8|775.7|784.65|775.55|8
1656360580000|2022-06-27 20:09:40|784.85|775.75|784.14|775.04|784.85|775.75|784.14|775.04|4
1656360590000|2022-06-27 20:09:50|784.16|775.06|784.26|775.16|784.29|775.19|784.16|775.06|6
1656360600000|2022-06-27 20:10:00|784.28|775.18|784.05|774.95|784.28|775.18|784.05|774.95|4
1656360610000|2022-06-27 20:10:10|783.75|774.65|783.8|774.7|783.83|774.73|783.75|774.65|3
1656360620000|2022-06-27 20:10:20|783.83|774.73|783.86|774.76|783.94|774.84|783.83|774.73|7
1656360630000|2022-06-27 20:10:30|783.94|774.84|784.05|774.95|784.05|774.95|783.94|774.84|6
1656360640000|2022-06-27 20:10:40|784.01|774.91|783.9|774.8|784.01|774.91|783.9|774.8|2
1656360650000|2022-06-27 20:10:50|783.8|774.7|784.88|775.78|784.89|775.79|783.8|774.7|20
1656360660000|2022-06-27 20:11:00|784.87|775.77|784.85|775.75|784.87|775.77|784.83|775.73|6
1656360670000|2022-06-27 20:11:10|785|775.9|784.96|775.86|785|775.9|784.96|775.86|11
1656360680000|2022-06-27 20:11:20|784.95|775.85|784.95|775.85|784.95|775.85|784.95|775.85|1
1656360690000|2022-06-27 20:11:30|784.9|775.8|784.9|775.8|784.9|775.8|784.9|775.8|1
1656360700000|2022-06-27 20:11:40|784.95|775.85|784.2|775.1|784.95|775.85|784.2|775.1|6
1656360710000|2022-06-27 20:11:50|784.3|775.2|784.34|775.24|784.83|775.73|784.3|775.2|8
1656360720000|2022-06-27 20:12:00|784.3|775.2|784.83|775.73|784.83|775.73|784.28|775.18|11
1656360740000|2022-06-27 20:12:20|784.6|775.5|784.6|775.5|784.6|775.5|784.47|775.37|7
1656360750000|2022-06-27 20:12:30|784.61|775.51|784.56|775.46|784.74|775.64|784.56|775.46|8
1656360760000|2022-06-27 20:12:40|784.61|775.51|784.61|775.51|784.61|775.51|784.53|775.43|5
1656360770000|2022-06-27 20:12:50|784.59|775.49|784.56|775.46|784.75|775.65|784.44|775.34|12
1656360780000|2022-06-27 20:13:00|784.53|775.43|784.39|775.29|784.59|775.49|784.39|775.29|9
1656360790000|2022-06-27 20:13:10|784.2|775.1|783.93|774.83|784.2|775.1|783.9|774.8|10
1656360800000|2022-06-27 20:13:20|783.92|774.82|783.92|774.82|783.93|774.83|783.83|774.73|7
1656360810000|2022-06-27 20:13:30|783.98|774.88|784.3|775.2|784.31|775.21|783.92|774.82|13
1656360820000|2022-06-27 20:13:40|784.29|775.19|784|774.9|784.29|775.19|784|774.9|6
1656360830000|2022-06-27 20:13:50|784.01|774.91|784.07|774.97|784.07|774.97|784.01|774.91|2
1656360840000|2022-06-27 20:14:00|784.08|774.98|783.93|774.83|784.21|775.11|783.93|774.83|5
1656360850000|2022-06-27 20:14:10|783.92|774.82|783.88|774.78|783.92|774.82|783.88|774.78|2
1656360860000|2022-06-27 20:14:20|783.85|774.75|783.85|774.75|783.85|774.75|783.85|774.75|1
1656360870000|2022-06-27 20:14:30|783.81|774.71|783.9|774.8|783.95|774.85|783.6|774.5|10
1656360880000|2022-06-27 20:14:40|783.93|774.83|783.87|774.77|783.93|774.83|783.85|774.75|4
1656360890000|2022-06-27 20:14:50|783.84|774.74|783.79|774.69|783.84|774.74|783.74|774.64|4
1656360900000|2022-06-27 20:15:00|783.84|774.74|783.87|774.77|783.87|774.77|783.84|774.74|7
1656360910000|2022-06-27 20:15:10|783.93|774.83|784.01|774.91|784.14|775.04|783.92|774.82|11
1656360920000|2022-06-27 20:15:20|784.05|774.95|784.01|774.91|784.05|774.95|784.01|774.91|2
1656360930000|2022-06-27 20:15:30|784.05|774.95|784.01|774.91|784.05|774.95|784.01|774.91|2
1656360940000|2022-06-27 20:15:40|784.05|774.95|784.64|775.54|784.73|775.63|784.05|774.95|15
1656360950000|2022-06-27 20:15:50|784.63|775.53|784.18|775.08|784.63|775.53|784.18|775.08|13
1656360960000|2022-06-27 20:16:00|784.08|774.98|784.26|775.16|784.26|775.16|784.02|774.92|9
1656360970000|2022-06-27 20:16:10|784.27|775.17|784.31|775.21|784.31|775.21|784.27|775.17|4
1656360980000|2022-06-27 20:16:20|784.25|775.15|784.25|775.15|784.25|775.15|784.17|775.07|5
1656360990000|2022-06-27 20:16:30|784.28|775.18|784.25|775.15|784.28|775.18|784.17|775.07|4
1656361000000|2022-06-27 20:16:40|784.17|775.07|784.22|775.12|784.25|775.15|784.17|775.07|4
1656361010000|2022-06-27 20:16:50|784.14|775.04|784.08|774.98|784.18|775.08|783.96|774.86|10
1656361020000|2022-06-27 20:17:00|784.09|774.99|784.03|774.93|784.09|774.99|784.03|774.93|2
1656361030000|2022-06-27 20:17:10|783.98|774.88|783.93|774.83|784.04|774.94|783.93|774.83|7
1656361040000|2022-06-27 20:17:20|783.96|774.86|783.96|774.86|783.99|774.89|783.96|774.86|5
1656361050000|2022-06-27 20:17:30|783.99|774.89|784.04|774.94|784.04|774.94|783.99|774.89|2
1656361060000|2022-06-27 20:17:40|784.02|774.92|784.05|774.95|784.05|774.95|784.02|774.92|5
1656361070000|2022-06-27 20:17:50|784.02|774.92|784.07|774.97|784.07|774.97|784.02|774.92|7
1656361080000|2022-06-27 20:18:00|784.04|774.94|784.85|775.75|784.85|775.75|784.04|774.94|12
1656361090000|2022-06-27 20:18:10|784.84|775.74|784.73|775.63|784.92|775.82|784.61|775.51|10
1656361100000|2022-06-27 20:18:20|784.81|775.71|784.81|775.71|784.88|775.78|784.73|775.63|14
1656361110000|2022-06-27 20:18:30|784.8|775.7|785|775.9|785.06|775.96|784.8|775.7|15
1656361120000|2022-06-27 20:18:40|785.01|775.91|785.12|776.02|785.2|776.1|785|775.9|10
1656361130000|2022-06-27 20:18:50|785.2|776.1|785.04|775.94|785.2|776.1|785.01|775.91|6
1656361140000|2022-06-27 20:19:00|785.1|776|785.2|776.1|785.2|776.1|785.04|775.94|7
1656361150000|2022-06-27 20:19:10|785.28|776.18|785.09|775.99|785.28|776.18|785.09|775.99|6
1656361160000|2022-06-27 20:19:20|785.1|776|785.08|775.98|785.1|776|785.08|775.98|3
1656361170000|2022-06-27 20:19:30|785.09|775.99|785.14|776.04|785.14|776.04|785.04|775.94|5
1656361180000|2022-06-27 20:19:40|785.09|775.99|785.05|775.95|785.14|776.04|785.05|775.95|8
1656361190000|2022-06-27 20:19:50|785.03|775.93|785|775.9|785.05|775.95|784.97|775.87|7
1656361200000|2022-06-27 20:20:00|784.96|775.86|784.96|775.86|784.98|775.88|784.96|775.86|3
1656361210000|2022-06-27 20:20:10|784.94|775.84|785.06|775.96|785.06|775.96|784.91|775.81|7
1656361220000|2022-06-27 20:20:20|784.94|775.84|785.07|775.97|785.15|776.05|784.94|775.84|8
1656361230000|2022-06-27 20:20:30|785.05|775.95|785.05|775.95|785.05|775.95|785.05|775.95|1
1656361240000|2022-06-27 20:20:40|785.08|775.98|785.29|776.19|785.29|776.19|785.08|775.98|9
1656361250000|2022-06-27 20:20:50|785.3|776.2|785.12|776.02|785.39|776.29|785.12|776.02|11
1656361270000|2022-06-27 20:21:10|785.2|776.1|785.15|776.05|785.28|776.18|785.12|776.02|9
1656361280000|2022-06-27 20:21:20|785.22|776.12|785.27|776.17|785.28|776.18|785.15|776.05|10
1656361290000|2022-06-27 20:21:30|785.45|776.35|785.54|776.44|785.68|776.58|785.45|776.35|13
1656361300000|2022-06-27 20:21:40|785.56|776.46|785.56|776.46|785.56|776.46|785.56|776.46|1
1656361310000|2022-06-27 20:21:50|785.61|776.51|785.61|776.51|785.61|776.51|785.61|776.51|1
1656361320000|2022-06-27 20:22:00|785.56|776.46|785.64|776.54|785.64|776.54|785.56|776.46|3
1656361330000|2022-06-27 20:22:10|785.75|776.65|785.8|776.7|785.8|776.7|785.75|776.65|5
1656361340000|2022-06-27 20:22:20|785.75|776.65|785.63|776.53|785.76|776.66|785.63|776.53|4
1656361350000|2022-06-27 20:22:30|785.68|776.58|785.68|776.58|785.68|776.58|785.68|776.58|1
1656361360000|2022-06-27 20:22:40|785.85|776.75|784.69|775.59|785.85|776.75|784.69|775.59|8
1656361370000|2022-06-27 20:22:50|784.7|775.6|784.83|775.73|784.83|775.73|784.7|775.6|4
1656361380000|2022-06-27 20:23:00|784.76|775.66|784.69|775.59|784.76|775.66|784.69|775.59|2
1656361390000|2022-06-27 20:23:10|784.75|775.65|784.69|775.59|784.75|775.65|784.69|775.59|2
1656361400000|2022-06-27 20:23:20|784.77|775.67|784.76|775.66|784.77|775.67|784.76|775.66|2
1656361410000|2022-06-27 20:23:30|784.61|775.51|784.61|775.51|784.73|775.63|784.61|775.51|3
1656361440000|2022-06-27 20:24:00|784.6|775.5|784.61|775.51|784.61|775.51|784.6|775.5|2
1656361450000|2022-06-27 20:24:10|784.6|775.5|784.5|775.4|784.6|775.5|784.5|775.4|8
1656361460000|2022-06-27 20:24:20|784.32|775.22|784.32|775.22|784.32|775.22|784.32|775.22|1
1656361470000|2022-06-27 20:24:30|784.33|775.23|784.79|775.69|784.85|775.75|784.33|775.23|17
1656361480000|2022-06-27 20:24:40|784.78|775.68|784.65|775.55|784.78|775.68|784.65|775.55|4
1656361490000|2022-06-27 20:24:50|784.58|775.48|784.65|775.55|784.65|775.55|784.58|775.48|4
1656361500000|2022-06-27 20:25:00|784.64|775.54|785|775.9|785|775.9|784.64|775.54|3
1656361550000|2022-06-27 20:25:50|785.2|776.1|785.17|776.07|785.2|776.1|785.17|776.07|3
1656361560000|2022-06-27 20:26:00|785.15|776.05|785.75|776.65|785.75|776.65|785.08|775.98|3
1656361580000|2022-06-27 20:26:20|785.8|776.7|786.52|777.42|786.52|777.42|785.8|776.7|12
1656361590000|2022-06-27 20:26:30|786.47|777.37|786.32|777.22|786.67|777.57|786.32|777.22|10
1656361600000|2022-06-27 20:26:40|786.05|776.95|786.05|776.95|786.05|776.95|786.05|776.95|1
1656361630000|2022-06-27 20:27:10|786.14|777.04|786.14|777.04|786.14|777.04|786.14|777.04|1
1656361640000|2022-06-27 20:27:20|786.15|777.05|786.81|777.71|786.82|777.72|786.15|777.05|10
1656361650000|2022-06-27 20:27:30|786.8|777.7|786.95|777.85|786.95|777.85|786.8|777.7|5
1656361660000|2022-06-27 20:27:40|787|777.9|787|777.9|787|777.9|787|777.9|1
1656361680000|2022-06-27 20:28:00|786.9|777.8|786.9|777.8|786.9|777.8|786.9|777.8|1
1656361690000|2022-06-27 20:28:10|786.95|777.85|787.06|777.96|787.07|777.97|786.95|777.85|4
1656361700000|2022-06-27 20:28:20|786.96|777.86|786.96|777.86|786.96|777.86|786.96|777.86|1
1656361730000|2022-06-27 20:28:50|787|777.9|786.23|777.13|787|777.9|786.22|777.12|9
1656361740000|2022-06-27 20:29:00|786.14|777.04|786.24|777.14|786.27|777.17|786.11|777.01|11
1656361750000|2022-06-27 20:29:10|786.18|777.08|786.26|777.16|786.35|777.25|786.18|777.08|7
1656361760000|2022-06-27 20:29:20|786.31|777.21|786.3|777.2|786.31|777.21|786.3|777.2|2
1656361770000|2022-06-27 20:29:30|786.39|777.29|786.58|777.48|786.8|777.7|786.39|777.29|13
1656361780000|2022-06-27 20:29:40|786.71|777.61|786.63|777.53|786.71|777.61|786.63|777.53|2
1656361790000|2022-06-27 20:29:50|786.57|777.47|786.02|776.92|786.6|777.5|786.02|776.92|15
1656361800000|2022-06-27 20:30:00|786.09|776.99|786.12|777.02|786.15|777.05|786.05|776.95|5
1656361810000|2022-06-27 20:30:10|786.13|777.03|785.09|775.99|786.13|777.03|785|775.9|22
1656361820000|2022-06-27 20:30:20|785.15|776.05|785.7|776.6|785.9|776.8|785.11|776.01|11
1656361830000|2022-06-27 20:30:30|785.82|776.72|785.92|776.82|785.92|776.82|785.68|776.58|14
1656361840000|2022-06-27 20:30:40|785.91|776.81|785.93|776.83|785.99|776.89|785.9|776.8|12
1656361850000|2022-06-27 20:30:50|785.9|776.8|785.85|776.75|785.92|776.82|785.8|776.7|4
1656361880000|2022-06-27 20:31:20|785.91|776.81|785.91|776.81|785.91|776.81|785.91|776.81|1
1656361890000|2022-06-27 20:31:30|786.07|776.97|786.07|776.97|786.07|776.97|786.03|776.93|3
1656361900000|2022-06-27 20:31:40|786.04|776.94|786.03|776.93|786.08|776.98|786.03|776.93|4
1656361910000|2022-06-27 20:31:50|786.02|776.92|785.96|776.86|786.04|776.94|785.88|776.78|14
1656361920000|2022-06-27 20:32:00|785.97|776.87|785.92|776.82|785.97|776.87|785.87|776.77|11
1656361930000|2022-06-27 20:32:10|785.88|776.78|785.92|776.82|785.95|776.85|785.88|776.78|4
1656361940000|2022-06-27 20:32:20|785.95|776.85|786.12|777.02|786.12|777.02|785.95|776.85|6
1656361950000|2022-06-27 20:32:30|786.24|777.14|786.16|777.06|786.38|777.28|786.12|777.02|12
1656361960000|2022-06-27 20:32:40|786.15|777.05|786.08|776.98|786.16|777.06|786.08|776.98|9
1656361970000|2022-06-27 20:32:50|786.09|776.99|786.04|776.94|786.09|776.99|786.03|776.93|6
1656361980000|2022-06-27 20:33:00|786.06|776.96|786.47|777.37|786.5|777.4|786.06|776.96|12
1656361990000|2022-06-27 20:33:10|786.33|777.23|786|776.9|786.33|777.23|785.98|776.88|13
1656362020000|2022-06-27 20:33:40|786.05|776.95|785.05|775.95|786.05|776.95|785.05|775.95|10
1656362030000|2022-06-27 20:33:50|784.98|775.88|784.62|775.52|784.98|775.88|784.62|775.52|14
1656362040000|2022-06-27 20:34:00|784.63|775.53|784|774.9|784.63|775.53|783.99|774.89|12
1656362050000|2022-06-27 20:34:10|784.01|774.91|784.4|775.3|784.45|775.35|783.94|774.84|13
1656362060000|2022-06-27 20:34:20|784.41|775.31|784.51|775.41|784.62|775.52|784.37|775.27|7
1656362070000|2022-06-27 20:34:30|784.49|775.39|784.11|775.01|784.49|775.39|784.11|775.01|4
1656362080000|2022-06-27 20:34:40|784.08|774.98|784.09|774.99|784.09|774.99|784.08|774.98|2
1656362090000|2022-06-27 20:34:50|784.08|774.98|784.2|775.1|784.25|775.15|784.08|774.98|13
1656362100000|2022-06-27 20:35:00|784.14|775.04|784.18|775.08|784.26|775.16|784.1|775|11
1656362110000|2022-06-27 20:35:10|784.26|775.16|784.15|775.05|784.26|775.16|784.12|775.02|4
1656362120000|2022-06-27 20:35:20|784.2|775.1|784.15|775.05|784.21|775.11|784.14|775.04|5
1656362130000|2022-06-27 20:35:30|784.06|774.96|782.88|773.78|784.06|774.96|782.88|773.78|22
1656362140000|2022-06-27 20:35:40|782.87|773.77|781.99|772.89|782.88|773.78|781.98|772.88|15
1656362150000|2022-06-27 20:35:50|781.89|772.79|782.46|773.36|782.47|773.37|781.73|772.63|23
1656362160000|2022-06-27 20:36:00|782.47|773.37|782.94|773.84|782.94|773.84|782.47|773.37|19
1656362170000|2022-06-27 20:36:10|782.95|773.85|783.05|773.95|783.05|773.95|782.95|773.85|10
1656362180000|2022-06-27 20:36:20|783.1|774|783.47|774.37|783.49|774.39|783.1|774|19
1656362190000|2022-06-27 20:36:30|783.48|774.38|783.84|774.74|783.9|774.8|783.46|774.36|17
1656362200000|2022-06-27 20:36:40|783.86|774.76|783.9|774.8|783.9|774.8|783.82|774.72|6
1656362210000|2022-06-27 20:36:50|783.86|774.76|783.68|774.58|783.92|774.82|783.67|774.57|10
1656362220000|2022-06-27 20:37:00|783.69|774.59|783.88|774.78|783.94|774.84|783.69|774.59|19
1656362230000|2022-06-27 20:37:10|783.91|774.81|783.94|774.84|783.94|774.84|783.91|774.81|2
1656362240000|2022-06-27 20:37:20|783.89|774.79|783.67|774.57|783.89|774.79|783.64|774.54|16
1656362250000|2022-06-27 20:37:30|783.68|774.58|783.9|774.8|783.92|774.82|783.68|774.58|9
1656362260000|2022-06-27 20:37:40|783.92|774.82|783.88|774.78|783.99|774.89|783.88|774.78|6
1656362270000|2022-06-27 20:37:50|783.85|774.75|783.86|774.76|783.86|774.76|783.85|774.75|2
1656362280000|2022-06-27 20:38:00|783.87|774.77|783.85|774.75|783.87|774.77|783.81|774.71|9
1656362290000|2022-06-27 20:38:10|783.86|774.76|784.03|774.93|784.03|774.93|783.8|774.7|14
1656362300000|2022-06-27 20:38:20|784.04|774.94|784|774.9|784.04|774.94|784|774.9|2
1656362310000|2022-06-27 20:38:30|784.04|774.94|784.11|775.01|784.16|775.06|784|774.9|10
1656362320000|2022-06-27 20:38:40|784.1|775|784.09|774.99|784.12|775.02|783.99|774.89|14
1656362330000|2022-06-27 20:38:50|784.06|774.96|784.05|774.95|784.07|774.97|783.99|774.89|7
1656362340000|2022-06-27 20:39:00|784.06|774.96|784.06|774.96|784.1|775|784.06|774.96|3
1656362350000|2022-06-27 20:39:10|784.1|775|784.06|774.96|784.12|775.02|784.06|774.96|4
1656362360000|2022-06-27 20:39:20|784.05|774.95|783.75|774.65|784.05|774.95|783.72|774.62|10
1656362370000|2022-06-27 20:39:30|783.81|774.71|783.84|774.74|783.85|774.75|783.72|774.62|11
1656362380000|2022-06-27 20:39:40|783.81|774.71|783.99|774.89|783.99|774.89|783.81|774.71|6
1656362390000|2022-06-27 20:39:50|783.97|774.87|783.94|774.84|783.98|774.88|783.91|774.81|5
1656362400000|2022-06-27 20:40:00|783.97|774.87|783.74|774.64|783.97|774.87|783.74|774.64|11
1656362410000|2022-06-27 20:40:10|783.8|774.7|783.74|774.64|783.84|774.74|783.66|774.56|7
1656362420000|2022-06-27 20:40:20|783.64|774.54|783.6|774.5|783.69|774.59|783.55|774.45|7
1656362430000|2022-06-27 20:40:30|783.76|774.66|783.66|774.56|783.76|774.66|783.66|774.56|2
1656362440000|2022-06-27 20:40:40|783.69|774.59|783.69|774.59|783.69|774.59|783.69|774.59|1
1656362450000|2022-06-27 20:40:50|783.7|774.6|783.74|774.64|783.77|774.67|783.7|774.6|7
1656362460000|2022-06-27 20:41:00|783.79|774.69|784|774.9|784.11|775.01|783.79|774.69|9
1656362470000|2022-06-27 20:41:10|783.99|774.89|783.98|774.88|784.01|774.91|783.85|774.75|11
1656362480000|2022-06-27 20:41:20|783.97|774.87|783.87|774.77|783.97|774.87|783.87|774.77|2
1656362490000|2022-06-27 20:41:30|783.94|774.84|784.03|774.93|784.03|774.93|783.92|774.82|6
1656362500000|2022-06-27 20:41:40|784.02|774.92|783.84|774.74|784.02|774.92|783.84|774.74|6
1656362510000|2022-06-27 20:41:50|783.8|774.7|783.99|774.89|783.99|774.89|783.8|774.7|10
1656362520000|2022-06-27 20:42:00|783.98|774.88|783.87|774.77|784.06|774.96|783.87|774.77|11
1656362530000|2022-06-27 20:42:10|783.96|774.86|784|774.9|784|774.9|783.94|774.84|6
1656362540000|2022-06-27 20:42:20|783.99|774.89|783.99|774.89|784.03|774.93|783.99|774.89|7
1656362550000|2022-06-27 20:42:30|783.93|774.83|783.93|774.83|783.93|774.83|783.93|774.83|1
1656362560000|2022-06-27 20:42:40|783.8|774.7|783.8|774.7|783.8|774.7|783.8|774.7|1
1656362570000|2022-06-27 20:42:50|783.81|774.71|783.87|774.77|783.87|774.77|783.81|774.71|2
1656362580000|2022-06-27 20:43:00|783.88|774.78|783.87|774.77|783.88|774.78|783.87|774.77|2
1656362620000|2022-06-27 20:43:40|783.86|774.76|784.08|774.98|784.14|775.04|783.86|774.76|5
1656362630000|2022-06-27 20:43:50|784.06|774.96|784.03|774.93|784.07|774.97|784.03|774.93|3
1656362640000|2022-06-27 20:44:00|784.08|774.98|784.24|775.14|784.29|775.19|784.03|774.93|7
1656362650000|2022-06-27 20:44:10|784.25|775.15|784.62|775.52|784.78|775.68|784.25|775.15|8
1656362660000|2022-06-27 20:44:20|784.61|775.51|784.54|775.44|784.61|775.51|784.54|775.44|5
1656362670000|2022-06-27 20:44:30|784.48|775.38|784.18|775.08|784.54|775.44|784.07|774.97|13
1656362680000|2022-06-27 20:44:40|784.17|775.07|784.15|775.05|784.19|775.09|784.12|775.02|7
1656362690000|2022-06-27 20:44:50|784.22|775.12|784.05|774.95|784.22|775.12|783.77|774.67|9
1656362700000|2022-06-27 20:45:00|783.55|774.45|783.18|774.08|783.55|774.45|783.05|773.95|18
1656362710000|2022-06-27 20:45:10|783.19|774.09|783.31|774.21|783.31|774.21|782.99|773.89|10
1656362720000|2022-06-27 20:45:20|783.44|774.34|783.39|774.29|783.47|774.37|783.25|774.15|6
1656362730000|2022-06-27 20:45:30|783.43|774.33|783.82|774.72|783.82|774.72|783.39|774.29|6
1656362740000|2022-06-27 20:45:40|783.77|774.67|783.69|774.59|783.77|774.67|783.69|774.59|3
1656362750000|2022-06-27 20:45:50|783.75|774.65|783.75|774.65|783.85|774.75|783.71|774.61|5
1656362760000|2022-06-27 20:46:00|783.73|774.63|783.88|774.78|783.94|774.84|783.73|774.63|4
1656362770000|2022-06-27 20:46:10|783.9|774.8|784.85|775.75|784.85|775.75|783.9|774.8|21
1656362780000|2022-06-27 20:46:20|784.84|775.74|784.13|775.03|784.85|775.75|784.07|774.97|14
1656362790000|2022-06-27 20:46:30|784.05|774.95|784.11|775.01|784.12|775.02|784.05|774.95|5
1656362800000|2022-06-27 20:46:40|784.16|775.06|784.16|775.06|784.16|775.06|784.16|775.06|1
1656362810000|2022-06-27 20:46:50|784.17|775.07|784.17|775.07|784.17|775.07|784.16|775.06|3
1656362820000|2022-06-27 20:47:00|784.11|775.01|784.16|775.06|784.16|775.06|784.05|774.95|9
1656362830000|2022-06-27 20:47:10|784.12|775.02|784.16|775.06|784.16|775.06|784.12|775.02|2
1656362860000|2022-06-27 20:47:40|784.15|775.05|784.11|775.01|784.16|775.06|784.11|775.01|4
1656362870000|2022-06-27 20:47:50|784.1|775|783.92|774.82|784.1|775|783.89|774.79|9
1656362880000|2022-06-27 20:48:00|783.89|774.79|784.06|774.96|784.06|774.96|783.89|774.79|5
1656362890000|2022-06-27 20:48:10|784.07|774.97|784.09|774.99|784.16|775.06|784.07|774.97|3
1656362900000|2022-06-27 20:48:20|784.16|775.06|784.74|775.64|784.84|775.74|784.16|775.06|15
1656362910000|2022-06-27 20:48:30|784.62|775.52|784.63|775.53|784.66|775.56|784.51|775.41|7
1656362920000|2022-06-27 20:48:40|784.68|775.58|784.12|775.02|784.74|775.64|784.11|775.01|16
1656362930000|2022-06-27 20:48:50|784.17|775.07|784.12|775.02|784.17|775.07|784.12|775.02|2
1656362940000|2022-06-27 20:49:00|784.1|775|784.1|775|784.17|775.07|784.1|775|3
1656362950000|2022-06-27 20:49:10|784.18|775.08|784.69|775.59|784.77|775.67|784.18|775.08|14
1656362960000|2022-06-27 20:49:20|784.71|775.61|784.72|775.62|784.75|775.65|784.71|775.61|4
1656362970000|2022-06-27 20:49:30|784.8|775.7|784.71|775.61|784.85|775.75|784.71|775.61|9
1656362980000|2022-06-27 20:49:40|784.78|775.68|784.59|775.49|784.9|775.8|784.59|775.49|6
1656362990000|2022-06-27 20:49:50|784.58|775.48|784.63|775.53|784.68|775.58|784.21|775.11|13
1656363000000|2022-06-27 20:50:00|784.66|775.56|784.68|775.58|784.81|775.71|784.66|775.56|6
1656363010000|2022-06-27 20:50:10|784.67|775.57|784.96|775.86|784.96|775.86|784.67|775.57|11
1656363020000|2022-06-27 20:50:20|785.14|776.04|785.09|775.99|785.14|776.04|784.99|775.89|4
1656363030000|2022-06-27 20:50:30|785.08|775.98|785.04|775.94|785.08|775.98|785.04|775.94|2
1656363040000|2022-06-27 20:50:40|785.05|775.95|785.18|776.08|785.18|776.08|785.05|775.95|11
1656363050000|2022-06-27 20:50:50|785.13|776.03|784.97|775.87|785.15|776.05|784.92|775.82|11
1656363060000|2022-06-27 20:51:00|784.96|775.86|784.9|775.8|784.97|775.87|784.88|775.78|8
1656363070000|2022-06-27 20:51:10|784.94|775.84|784.94|775.84|784.94|775.84|784.94|775.84|1
1656363080000|2022-06-27 20:51:20|784.99|775.89|784.94|775.84|784.99|775.89|784.92|775.82|7
1656363090000|2022-06-27 20:51:30|784.99|775.89|784.98|775.88|784.99|775.89|784.96|775.86|4
1656363100000|2022-06-27 20:51:40|784.99|775.89|784.99|775.89|784.99|775.89|784.99|775.89|1
1656363110000|2022-06-27 20:51:50|784.98|775.88|784.98|775.88|784.98|775.88|784.98|775.88|1
1656363120000|2022-06-27 20:52:00|784.96|775.86|784.93|775.83|784.96|775.86|784.93|775.83|2
1656363130000|2022-06-27 20:52:10|784.91|775.81|785.09|775.99|785.09|775.99|784.91|775.81|6
1656363140000|2022-06-27 20:52:20|785.07|775.97|785.09|775.99|785.13|776.03|785.07|775.97|5
1656363150000|2022-06-27 20:52:30|785.31|776.21|785.71|776.61|785.71|776.61|785.31|776.21|10
1656363160000|2022-06-27 20:52:40|785.68|776.58|784.99|775.89|785.68|776.58|784.99|775.89|15
1656363170000|2022-06-27 20:52:50|785.01|775.91|785.05|775.95|785.05|775.95|785.01|775.91|5
1656363180000|2022-06-27 20:53:00|785.04|775.94|785.05|775.95|785.08|775.98|785.04|775.94|6
1656363200000|2022-06-27 20:53:20|785.08|775.98|785.54|776.44|785.57|776.47|785.08|775.98|15
1656363210000|2022-06-27 20:53:30|785.55|776.45|785.67|776.57|785.67|776.57|785.54|776.44|22
1656363220000|2022-06-27 20:53:40|785.66|776.56|785.55|776.45|785.68|776.58|785.47|776.37|16
1656363230000|2022-06-27 20:53:50|785.54|776.44|785.64|776.54|785.66|776.56|785.54|776.44|15
1656363240000|2022-06-27 20:54:00|785.65|776.55|785.66|776.56|785.67|776.57|785.64|776.54|11
1656363250000|2022-06-27 20:54:10|785.73|776.63|785.68|776.58|785.9|776.8|785.66|776.56|5
1656363260000|2022-06-27 20:54:20|785.69|776.59|785.69|776.59|785.69|776.59|785.69|776.59|1
1656363270000|2022-06-27 20:54:30|785.7|776.6|785.6|776.5|785.7|776.6|785.6|776.5|3
1656363280000|2022-06-27 20:54:40|785.62|776.52|785.66|776.56|785.66|776.56|785.61|776.51|19
1656363290000|2022-06-27 20:54:50|785.67|776.57|785.66|776.56|785.67|776.57|785.66|776.56|8
1656363300000|2022-06-27 20:55:00|785.67|776.57|785.67|776.57|785.74|776.64|785.6|776.5|10
1656363310000|2022-06-27 20:55:10|785.66|776.56|784.65|775.55|785.66|776.56|784.59|775.49|24
1656363320000|2022-06-27 20:55:20|784.64|775.54|784.7|775.6|784.7|775.6|784.64|775.54|7
1656363330000|2022-06-27 20:55:30|784.76|775.66|784.92|775.82|784.92|775.82|784.69|775.59|10
1656363360000|2022-06-27 20:56:00|784.99|775.89|784.77|775.67|784.99|775.89|784.77|775.67|10
1656363370000|2022-06-27 20:56:10|784.76|775.66|783.79|774.69|784.76|775.66|783.79|774.69|19
1656363380000|2022-06-27 20:56:20|783.77|774.67|784.11|775.01|784.11|775.01|783.08|773.98|25
1656363390000|2022-06-27 20:56:30|784.2|775.1|784.08|774.98|784.64|775.54|783.86|774.76|23
1656363400000|2022-06-27 20:56:40|784.04|774.94|783.64|774.54|784.04|774.94|783.24|774.14|17
1656363410000|2022-06-27 20:56:50|783.62|774.52|783.9|774.8|783.9|774.8|783.56|774.46|8
1656363420000|2022-06-27 20:57:00|783.98|774.88|783.82|774.72|783.98|774.88|783.78|774.68|8
1656363430000|2022-06-27 20:57:10|783.78|774.68|784.02|774.92|784.04|774.94|783.78|774.68|9
1656363440000|2022-06-27 20:57:20|784.03|774.93|784.15|775.05|784.15|775.05|783.97|774.87|6
1656363450000|2022-06-27 20:57:30|784.22|775.12|784.77|775.67|784.8|775.7|784.22|775.12|9
1656363460000|2022-06-27 20:57:40|784.63|775.53|784.69|775.59|784.82|775.72|784.63|775.53|8
1656363480000|2022-06-27 20:58:00|784.8|775.7|784.65|775.55|784.8|775.7|784.22|775.12|17
1656363490000|2022-06-27 20:58:10|784.69|775.59|784.9|775.8|784.91|775.81|784.69|775.59|14
1656363500000|2022-06-27 20:58:20|784.89|775.79|784.89|775.79|784.91|775.81|784.89|775.79|7
1656363510000|2022-06-27 20:58:30|784.9|775.8|784.81|775.71|784.9|775.8|784.81|775.71|4
1656363520000|2022-06-27 20:58:40|784.82|775.72|784.81|775.71|784.82|775.72|784.81|775.71|2
1656363530000|2022-06-27 20:58:50|784.82|775.72|784.84|775.74|784.84|775.74|784.82|775.72|4
1656363540000|2022-06-27 20:59:00|784.82|775.72|784.8|775.7|784.87|775.77|784.64|775.54|18
1656363550000|2022-06-27 20:59:10|784.79|775.69|784.85|775.75|784.85|775.75|784.78|775.68|13
1656363560000|2022-06-27 20:59:20|784.65|775.55|784.11|775.01|784.65|775.55|784.11|775.01|19
1656363570000|2022-06-27 20:59:30|784.12|775.02|784.15|775.05|784.17|775.07|784.12|775.02|4
1656363580000|2022-06-27 20:59:40|784.16|775.06|784.17|775.07|784.17|775.07|784.16|775.06|4
1656363590000|2022-06-27 20:59:50|784.23|775.13|784.21|775.11|784.23|775.13|784.19|775.09|5
1656363600000|2022-06-27 21:00:00|784.19|775.09|784.18|775.08|784.21|775.11|784.15|775.05|11
1656363610000|2022-06-27 21:00:10|784.15|775.05|784.15|775.05|784.18|775.08|784.14|775.04|10
1656363620000|2022-06-27 21:00:20|784.14|775.04|784.24|775.14|784.24|775.14|784.14|775.04|5
1656363630000|2022-06-27 21:00:30|784.23|775.13|784.16|775.06|784.24|775.14|784.14|775.04|8
1656363640000|2022-06-27 21:00:40|784.1|775|784.08|774.98|784.1|775|784.08|774.98|3
1656363650000|2022-06-27 21:00:50|784.09|774.99|784.1|775|784.1|775|784.08|774.98|3
1656363660000|2022-06-27 21:01:00|784.09|774.99|784.17|775.07|784.19|775.09|784.07|774.97|8
1656363670000|2022-06-27 21:01:10|784.19|775.09|784.19|775.09|784.19|775.09|784.17|775.07|3
1656363680000|2022-06-27 21:01:20|784.15|775.05|784.2|775.1|784.23|775.13|784.15|775.05|9
1656363690000|2022-06-27 21:01:30|784.21|775.11|784.21|775.11|784.21|775.11|784.21|775.11|1
1656363700000|2022-06-27 21:01:40|784.25|775.15|784.26|775.16|784.26|775.16|784.25|775.15|2
1656363710000|2022-06-27 21:01:50|784.27|775.17|784.43|775.33|784.57|775.47|784.27|775.17|6
1656363720000|2022-06-27 21:02:00|784.51|775.41|784.53|775.43|784.56|775.46|784.51|775.41|8
1656363730000|2022-06-27 21:02:10|784.51|775.41|784.53|775.43|784.53|775.43|784.51|775.41|2
1656363740000|2022-06-27 21:02:20|784.51|775.41|784.25|775.15|784.51|775.41|784.25|775.15|4
1656363750000|2022-06-27 21:02:30|784.2|775.1|784.2|775.1|784.2|775.1|784.2|775.1|1
1656363770000|2022-06-27 21:02:50|784.15|775.05|784.16|775.06|784.18|775.08|784.1|775|6
1656363780000|2022-06-27 21:03:00|784.13|775.03|784.17|775.07|784.19|775.09|784.13|775.03|5
1656363790000|2022-06-27 21:03:10|784.19|775.09|784.17|775.07|784.19|775.09|784.17|775.07|2
1656363820000|2022-06-27 21:03:40|784.19|775.09|784.23|775.13|784.26|775.16|784.19|775.09|7
1656363830000|2022-06-27 21:03:50|784.21|775.11|784.25|775.15|784.25|775.15|784.15|775.05|8
1656363840000|2022-06-27 21:04:00|784.24|775.14|784.07|774.97|784.25|775.15|784.07|774.97|9
1656363850000|2022-06-27 21:04:10|784.04|774.94|783.89|774.79|784.06|774.96|783.89|774.79|7
1656363860000|2022-06-27 21:04:20|783.91|774.81|783.91|774.81|783.91|774.81|783.9|774.8|3
1656363870000|2022-06-27 21:04:30|783.9|774.8|783.89|774.79|783.91|774.81|783.87|774.77|5
1656363880000|2022-06-27 21:04:40|784.05|774.95|784.11|775.01|784.11|775.01|784.05|774.95|4
1656363890000|2022-06-27 21:04:50|784.1|775|784.09|774.99|784.11|775.01|784.03|774.93|8
1656363900000|2022-06-27 21:05:00|784.07|774.97|784.08|774.98|784.08|774.98|784.05|774.95|4
1656363910000|2022-06-27 21:05:10|784|774.9|784.05|774.95|784.08|774.98|784|774.9|4
1656363920000|2022-06-27 21:05:20|784.08|774.98|784.08|774.98|784.08|774.98|784.08|774.98|1
1656363930000|2022-06-27 21:05:30|784.1|775|784.18|775.08|784.19|775.09|784.1|775|8
1656363940000|2022-06-27 21:05:40|784.17|775.07|784.17|775.07|784.17|775.07|784.17|775.07|1
1656363950000|2022-06-27 21:05:50|784.11|775.01|783.95|774.85|784.11|775.01|783.95|774.85|3
1656363960000|2022-06-27 21:06:00|783.97|774.87|784.01|774.91|784.01|774.91|783.97|774.87|2
1656363970000|2022-06-27 21:06:10|783.99|774.89|783.89|774.79|783.99|774.89|783.89|774.79|4
1656363980000|2022-06-27 21:06:20|783.9|774.8|783.9|774.8|783.9|774.8|783.89|774.79|11
1656363990000|2022-06-27 21:06:30|783.89|774.79|783.89|774.79|783.89|774.79|783.85|774.75|5
1656364000000|2022-06-27 21:06:40|783.88|774.78|783.34|774.24|783.88|774.78|783.34|774.24|7
1656364010000|2022-06-27 21:06:50|783.23|774.13|782.91|773.81|783.23|774.13|782.91|773.81|12
1656364020000|2022-06-27 21:07:00|782.86|773.76|782.9|773.8|782.93|773.83|782.86|773.76|6
1656364030000|2022-06-27 21:07:10|782.88|773.78|782.88|773.78|782.88|773.78|782.88|773.78|1
1656364040000|2022-06-27 21:07:20|782.87|773.77|782.86|773.76|782.87|773.77|782.84|773.74|4
1656364060000|2022-06-27 21:07:40|782.87|773.77|782.87|773.77|782.87|773.77|782.86|773.76|3
1656364070000|2022-06-27 21:07:50|782.86|773.76|782.77|773.67|782.86|773.76|782.77|773.67|4
1656364080000|2022-06-27 21:08:00|782.78|773.68|782.79|773.69|782.79|773.69|782.78|773.68|2
1656364100000|2022-06-27 21:08:20|782.91|773.81|782.91|773.81|782.91|773.81|782.91|773.81|1
1656364110000|2022-06-27 21:08:30|782.9|773.8|782.91|773.81|782.91|773.81|782.9|773.8|2
1656364120000|2022-06-27 21:08:40|782.9|773.8|782.92|773.82|782.93|773.83|782.9|773.8|6
1656364130000|2022-06-27 21:08:50|782.93|773.83|783.02|773.92|783.02|773.92|782.92|773.82|3
1656364140000|2022-06-27 21:09:00|783.01|773.91|783.82|774.72|783.82|774.72|783.01|773.91|16
1656364150000|2022-06-27 21:09:10|783.83|774.73|784.3|775.2|784.31|775.21|783.83|774.73|12
1656364160000|2022-06-27 21:09:20|784.29|775.19|784.27|775.17|784.29|775.19|784.25|775.15|12
1656364170000|2022-06-27 21:09:30|784.25|775.15|783.25|774.15|784.27|775.17|783.25|774.15|18
1656364180000|2022-06-27 21:09:40|783.2|774.1|783.31|774.21|783.32|774.22|783.11|774.01|10
1656364190000|2022-06-27 21:09:50|783.32|774.22|783.33|774.23|783.33|774.23|783.31|774.21|4
1656364200000|2022-06-27 21:10:00|783.35|774.25|783.76|774.66|783.76|774.66|783.35|774.25|10
1656364210000|2022-06-27 21:10:10|783.75|774.65|783.7|774.6|783.77|774.67|783.7|774.6|11
1656364220000|2022-06-27 21:10:20|783.69|774.59|783.7|774.6|783.7|774.6|783.68|774.58|17
1656364240000|2022-06-27 21:10:40|783.66|774.56|783.66|774.56|783.66|774.56|783.66|774.56|1
1656364260000|2022-06-27 21:11:00|783.68|774.58|783.78|774.68|783.78|774.68|783.68|774.58|7
1656364270000|2022-06-27 21:11:10|783.9|774.8|784.17|775.07|784.17|775.07|783.9|774.8|10
1656364280000|2022-06-27 21:11:20|784.07|774.97|783.95|774.85|784.07|774.97|783.95|774.85|4
1656364290000|2022-06-27 21:11:30|783.97|774.87|783.92|774.82|783.97|774.87|783.92|774.82|5
1656364300000|2022-06-27 21:11:40|784.01|774.91|784.2|775.1|784.2|775.1|784.01|774.91|6
1656364310000|2022-06-27 21:11:50|784.21|775.11|784.24|775.14|784.24|775.14|784.21|775.11|3
1656364320000|2022-06-27 21:12:00|784.28|775.18|784.22|775.12|784.28|775.18|784.22|775.12|3
1656364340000|2022-06-27 21:12:20|784.24|775.14|784.24|775.14|784.24|775.14|784.24|775.14|1
1656364350000|2022-06-27 21:12:30|784.26|775.16|784.25|775.15|784.26|775.16|784.24|775.14|4
1656364360000|2022-06-27 21:12:40|784.26|775.16|784.25|775.15|784.27|775.17|784.25|775.15|3
1656364380000|2022-06-27 21:13:00|784.22|775.12|784.85|775.75|784.85|775.75|784.22|775.12|18
1656364390000|2022-06-27 21:13:10|784.9|775.8|785.69|776.59|785.71|776.61|784.9|775.8|12
1656364400000|2022-06-27 21:13:20|785.68|776.58|785.83|776.73|785.83|776.73|785.68|776.58|16
1656364410000|2022-06-27 21:13:30|785.82|776.72|785.66|776.56|785.82|776.72|785.66|776.56|5
1656364420000|2022-06-27 21:13:40|785.65|776.55|785.66|776.56|785.66|776.56|785.56|776.46|8
1656364430000|2022-06-27 21:13:50|785.68|776.58|785.69|776.59|785.69|776.59|785.68|776.58|2
1656364440000|2022-06-27 21:14:00|785.65|776.55|785.98|776.88|785.98|776.88|785.65|776.55|5
1656364450000|2022-06-27 21:14:10|786.03|776.93|785.71|776.61|786.03|776.93|785.71|776.61|17
1656364470000|2022-06-27 21:14:30|785.74|776.64|785.99|776.89|785.99|776.89|785.71|776.61|5
1656364480000|2022-06-27 21:14:40|786.03|776.93|786.19|777.09|786.27|777.17|786.03|776.93|8
1656364490000|2022-06-27 21:14:50|786.27|777.17|786.27|777.17|786.27|777.17|786.27|777.17|1
1656364500000|2022-06-27 21:15:00|786.3|777.2|786.28|777.18|786.3|777.2|786.28|777.18|2
1656364510000|2022-06-27 21:15:10|786.24|777.14|786.22|777.12|786.24|777.14|786.22|777.12|2
1656364520000|2022-06-27 21:15:20|786.24|777.14|785.91|776.81|786.24|777.14|785.91|776.81|3
1656364530000|2022-06-27 21:15:30|785.95|776.85|785.84|776.74|785.99|776.89|785.79|776.69|15
1656364540000|2022-06-27 21:15:40|785.86|776.76|786.01|776.91|786.07|776.97|785.86|776.76|8
1656364560000|2022-06-27 21:16:00|785.95|776.85|785.91|776.81|785.98|776.88|785.9|776.8|6
1656364570000|2022-06-27 21:16:10|785.9|776.8|785.94|776.84|785.94|776.84|785.9|776.8|7
1656364580000|2022-06-27 21:16:20|785.9|776.8|785.88|776.78|785.91|776.81|785.87|776.77|7
1656364600000|2022-06-27 21:16:40|785.89|776.79|785.88|776.78|785.89|776.79|785.88|776.78|4
1656364610000|2022-06-27 21:16:50|785.89|776.79|785.87|776.77|785.89|776.79|785.87|776.77|3
1656364640000|2022-06-27 21:17:20|785.88|776.78|785.95|776.85|785.95|776.85|785.87|776.77|4
1656364650000|2022-06-27 21:17:30|786|776.9|786|776.9|786|776.9|785.98|776.88|3
1656364660000|2022-06-27 21:17:40|785.98|776.88|785.98|776.88|786.05|776.95|785.98|776.88|3
1656364670000|2022-06-27 21:17:50|785.94|776.84|785.95|776.85|785.95|776.85|785.94|776.84|2
1656364680000|2022-06-27 21:18:00|785.88|776.78|785.93|776.83|785.97|776.87|785.88|776.78|8
1656364690000|2022-06-27 21:18:10|786.04|776.94|785.98|776.88|786.04|776.94|785.98|776.88|2
1656364700000|2022-06-27 21:18:20|786.11|777.01|786.21|777.11|786.21|777.11|786.11|777.01|3
1656364710000|2022-06-27 21:18:30|786.19|777.09|786.21|777.11|786.21|777.11|786.19|777.09|2
1656364720000|2022-06-27 21:18:40|786.25|777.15|786.21|777.11|786.25|777.15|786.19|777.09|4
1656364730000|2022-06-27 21:18:50|786.22|777.12|786.24|777.14|786.27|777.17|786.21|777.11|4
1656364740000|2022-06-27 21:19:00|786.25|777.15|786.08|776.98|786.25|777.15|786.08|776.98|4
1656364760000|2022-06-27 21:19:20|786.17|777.07|786.22|777.12|786.25|777.15|786.17|777.07|3
1656364770000|2022-06-27 21:19:30|786.2|777.1|786.2|777.1|786.2|777.1|786.2|777.1|1
1656364800000|2022-06-27 21:20:00|786.14|777.04|786.2|777.1|786.2|777.1|786.14|777.04|4
1656364810000|2022-06-27 21:20:10|786.14|777.04|786.02|776.92|786.14|777.04|786.02|776.92|5
1656364840000|2022-06-27 21:20:40|786.03|776.93|786.05|776.95|786.05|776.95|785.94|776.84|6
1656364850000|2022-06-27 21:20:50|785.97|776.87|785.84|776.74|785.97|776.87|785.84|776.74|5
1656364860000|2022-06-27 21:21:00|785.74|776.64|785.7|776.6|785.74|776.64|785.7|776.6|7
1656364870000|2022-06-27 21:21:10|785.71|776.61|785.68|776.58|785.77|776.67|785.68|776.58|4
1656364880000|2022-06-27 21:21:20|785.67|776.57|785.25|776.15|785.67|776.57|785.19|776.09|8
1656364890000|2022-06-27 21:21:30|785.18|776.08|785.18|776.08|785.18|776.08|785.18|776.08|1
1656364900000|2022-06-27 21:21:40|784.9|775.8|785|775.9|785|775.9|784.89|775.79|3
1656364910000|2022-06-27 21:21:50|784.93|775.83|784.67|775.57|784.93|775.83|784.67|775.57|7
1656364920000|2022-06-27 21:22:00|784.6|775.5|784.75|775.65|784.77|775.67|784.6|775.5|9
1656364930000|2022-06-27 21:22:10|784.74|775.64|784.74|775.64|784.74|775.64|784.74|775.64|1
1656364940000|2022-06-27 21:22:20|784.69|775.59|784.63|775.53|784.69|775.59|784.63|775.53|3
1656364950000|2022-06-27 21:22:30|784.75|775.65|784.69|775.59|784.75|775.65|784.65|775.55|5
1656364960000|2022-06-27 21:22:40|784.68|775.58|784.63|775.53|784.68|775.58|784.63|775.53|2
1656364980000|2022-06-27 21:23:00|784.62|775.52|784.57|775.47|784.62|775.52|784.53|775.43|8
1656364990000|2022-06-27 21:23:10|784.71|775.61|784.58|775.48|784.71|775.61|784.57|775.47|10
1656365000000|2022-06-27 21:23:20|784.57|775.47|784.57|775.47|784.57|775.47|784.57|775.47|1
1656365010000|2022-06-27 21:23:30|784.64|775.54|784.65|775.55|784.69|775.59|784.64|775.54|4
1656365020000|2022-06-27 21:23:40|784.59|775.49|784.59|775.49|784.59|775.49|784.59|775.49|1
1656365030000|2022-06-27 21:23:50|784.71|775.61|784.64|775.54|784.71|775.61|784.64|775.54|2
1656365040000|2022-06-27 21:24:00|784.59|775.49|784.65|775.55|784.71|775.61|784.56|775.46|7
1656365050000|2022-06-27 21:24:10|784.72|775.62|784.72|775.62|784.72|775.62|784.72|775.62|1
1656365070000|2022-06-27 21:24:30|784.79|775.69|784.78|775.68|784.79|775.69|784.78|775.68|2
1656365080000|2022-06-27 21:24:40|784.79|775.69|785.01|775.91|785.01|775.91|784.79|775.69|7
1656365090000|2022-06-27 21:24:50|785.12|776.02|785.77|776.67|785.77|776.67|785.09|775.99|12
1656365100000|2022-06-27 21:25:00|785.84|776.74|785.79|776.69|785.85|776.75|785.79|776.69|5
1656365170000|2022-06-27 21:26:10|785.85|776.75|785.9|776.8|785.9|776.8|785.85|776.75|3
1656365180000|2022-06-27 21:26:20|785.93|776.83|786.02|776.92|786.03|776.93|785.93|776.83|7
1656365190000|2022-06-27 21:26:30|786.03|776.93|786.02|776.92|786.03|776.93|786.02|776.92|2
1656365200000|2022-06-27 21:26:40|786.03|776.93|785.98|776.88|786.03|776.93|785.98|776.88|7
1656365210000|2022-06-27 21:26:50|785.93|776.83|785.98|776.88|786.01|776.91|785.93|776.83|4
1656365220000|2022-06-27 21:27:00|785.94|776.84|785.99|776.89|786.02|776.92|785.94|776.84|5
1656365230000|2022-06-27 21:27:10|785.92|776.82|785.99|776.89|786.04|776.94|785.92|776.82|3
1656365250000|2022-06-27 21:27:30|786.04|776.94|786.07|776.97|786.08|776.98|786.04|776.94|7
1656365260000|2022-06-27 21:27:40|786.08|776.98|786.08|776.98|786.08|776.98|786.05|776.95|5
1656365270000|2022-06-27 21:27:50|786.09|776.99|786.09|776.99|786.09|776.99|786.04|776.94|3
1656365280000|2022-06-27 21:28:00|786|776.9|785.83|776.73|786.05|776.95|785.82|776.72|20
1656365290000|2022-06-27 21:28:10|785.86|776.76|785.89|776.79|785.95|776.85|785.86|776.76|10
1656365300000|2022-06-27 21:28:20|785.94|776.84|785.99|776.89|785.99|776.89|785.94|776.84|3
1656365310000|2022-06-27 21:28:30|786.1|777|786.22|777.12|786.22|777.12|786.1|777|5
1656365320000|2022-06-27 21:28:40|786.45|777.35|786.35|777.25|786.47|777.37|786.31|777.21|11
1656365330000|2022-06-27 21:28:50|786.34|777.24|786.54|777.44|786.67|777.57|786.34|777.24|6
1656365340000|2022-06-27 21:29:00|786.65|777.55|786.55|777.45|786.65|777.55|786.55|777.45|3
1656365350000|2022-06-27 21:29:10|786.68|777.58|786.68|777.58|786.68|777.58|786.68|777.58|1
1656365360000|2022-06-27 21:29:20|786.55|777.45|786.55|777.45|786.55|777.45|786.55|777.45|1
1656365370000|2022-06-27 21:29:30|786.6|777.5|786.61|777.51|786.74|777.64|786.6|777.5|5
1656365380000|2022-06-27 21:29:40|786.76|777.66|786.76|777.66|786.76|777.66|786.76|777.66|1
1656365390000|2022-06-27 21:29:50|786.61|777.51|786.61|777.51|786.9|777.8|786.61|777.51|4
1656365400000|2022-06-27 21:30:00|786.87|777.77|786.61|777.51|786.87|777.77|786.61|777.51|2
1656365440000|2022-06-27 21:30:40|786.88|777.78|786.87|777.77|786.88|777.78|786.87|777.77|2
1656365450000|2022-06-27 21:30:50|786.95|777.85|787.03|777.93|787.03|777.93|786.61|777.51|10
1656365460000|2022-06-27 21:31:00|787.12|778.02|787.21|778.11|787.21|778.11|787.11|778.01|4
1656365470000|2022-06-27 21:31:10|787.32|778.22|787.21|778.11|787.32|778.22|787.21|778.11|2
1656365480000|2022-06-27 21:31:20|787.12|778.02|787.21|778.11|787.21|778.11|787.12|778.02|2
1656365490000|2022-06-27 21:31:30|787.12|778.02|787.63|778.53|787.63|778.53|787.12|778.02|5
1656365500000|2022-06-27 21:31:40|787.71|778.61|787.73|778.63|787.82|778.72|787.71|778.61|3
1656365510000|2022-06-27 21:31:50|787.74|778.64|787.74|778.64|787.87|778.77|787.74|778.64|3
1656365530000|2022-06-27 21:32:10|787.71|778.61|787.74|778.64|787.74|778.64|787.71|778.61|2
1656365540000|2022-06-27 21:32:20|787.63|778.53|787.63|778.53|787.63|778.53|787.63|778.53|1
1656365550000|2022-06-27 21:32:30|787.65|778.55|787.65|778.55|787.65|778.55|787.65|778.55|1
1656365560000|2022-06-27 21:32:40|787.68|778.58|787.66|778.56|787.72|778.62|787.66|778.56|3
1656365580000|2022-06-27 21:33:00|787.63|778.53|787.71|778.61|787.8|778.7|787.63|778.53|4
1656365600000|2022-06-27 21:33:20|787.9|778.8|787.9|778.8|787.9|778.8|787.9|778.8|1
1656365610000|2022-06-27 21:33:30|787.74|778.64|787.74|778.64|787.9|778.8|787.74|778.64|3
1656365630000|2022-06-27 21:33:50|787.79|778.69|787.8|778.7|787.8|778.7|787.79|778.69|2
1656365640000|2022-06-27 21:34:00|787.93|778.83|787.6|778.5|787.94|778.84|787.59|778.49|5
1656365650000|2022-06-27 21:34:10|787.59|778.49|787.58|778.48|787.67|778.57|787.52|778.42|12
1656365660000|2022-06-27 21:34:20|787.57|778.47|787.77|778.67|787.79|778.69|787.57|778.47|7
1656365670000|2022-06-27 21:34:30|787.75|778.65|787.8|778.7|787.8|778.7|787.75|778.65|5
1656365700000|2022-06-27 21:35:00|787.85|778.75|787.8|778.7|787.85|778.75|787.8|778.7|2
1656365710000|2022-06-27 21:35:10|787.79|778.69|787.79|778.69|787.85|778.75|787.79|778.69|3
1656365720000|2022-06-27 21:35:20|787.85|778.75|787.34|778.24|787.85|778.75|787.29|778.19|4
1656365730000|2022-06-27 21:35:30|787.33|778.23|787.3|778.2|787.33|778.23|787.3|778.2|2
1656365740000|2022-06-27 21:35:40|787.32|778.22|787.22|778.12|787.32|778.22|787.22|778.12|2
1656365750000|2022-06-27 21:35:50|787.12|778.02|787.25|778.15|787.25|778.15|787.12|778.02|4
1656365780000|2022-06-27 21:36:20|787.27|778.17|787.25|778.15|787.27|778.17|787.25|778.15|2
1656365850000|2022-06-27 21:37:30|787.23|778.13|787.25|778.15|787.25|778.15|787.23|778.13|2
1656365870000|2022-06-27 21:37:50|787.27|778.17|787.25|778.15|787.27|778.17|787.25|778.15|2
1656365910000|2022-06-27 21:38:30|787.23|778.13|787.25|778.15|787.27|778.17|787.23|778.13|3
1656365920000|2022-06-27 21:38:40|787.18|778.08|787.17|778.07|787.18|778.08|787.17|778.07|2
1656365930000|2022-06-27 21:38:50|787.24|778.14|787.16|778.06|787.25|778.15|787.16|778.06|5
1656365940000|2022-06-27 21:39:00|787.22|778.12|787.16|778.06|787.23|778.13|787.05|777.95|5
1656365950000|2022-06-27 21:39:10|787.23|778.13|787.23|778.13|787.23|778.13|787.23|778.13|1
1656365960000|2022-06-27 21:39:20|787.22|778.12|787.22|778.12|787.22|778.12|787.22|778.12|1
1656365970000|2022-06-27 21:39:30|787.23|778.13|787.13|778.03|787.23|778.13|787.13|778.03|3
1656365980000|2022-06-27 21:39:40|787.18|778.08|787.12|778.02|787.18|778.08|787.12|778.02|2
1656365990000|2022-06-27 21:39:50|787.18|778.08|786.92|777.82|787.18|778.08|786.92|777.82|8
1656366000000|2022-06-27 21:40:00|786.9|777.8|786.83|777.73|786.9|777.8|786.77|777.67|6
1656366010000|2022-06-27 21:40:10|786.67|777.57|786.74|777.64|786.74|777.64|786.67|777.57|4
1656366030000|2022-06-27 21:40:30|786.73|777.63|787.05|777.95|787.05|777.95|786.73|777.63|4
1656366040000|2022-06-27 21:40:40|786.84|777.74|786.84|777.74|786.84|777.74|786.67|777.57|3
1656366050000|2022-06-27 21:40:50|786.83|777.73|786.31|777.21|786.83|777.73|786.29|777.19|7
1656366060000|2022-06-27 21:41:00|786.28|777.18|786.16|777.06|786.32|777.22|786.16|777.06|8
1656366070000|2022-06-27 21:41:10|786.12|777.02|785.91|776.81|786.12|777.02|785.8|776.7|11
1656366080000|2022-06-27 21:41:20|785.8|776.7|785.8|776.7|785.91|776.81|785.61|776.51|8
1656366090000|2022-06-27 21:41:30|785.69|776.59|785.8|776.7|785.8|776.7|785.69|776.59|6
1656366100000|2022-06-27 21:41:40|785.69|776.59|785.22|776.12|785.69|776.59|785.22|776.12|8
1656366130000|2022-06-27 21:42:10|785.21|776.11|785.22|776.12|785.22|776.12|785.21|776.11|2
1656366140000|2022-06-27 21:42:20|785.51|776.41|785.51|776.41|785.51|776.41|785.51|776.41|1
1656366160000|2022-06-27 21:42:40|785.5|776.4|784.91|775.81|785.5|776.4|784.79|775.69|13
1656366170000|2022-06-27 21:42:50|784.9|775.8|784.68|775.58|784.9|775.8|784.59|775.49|9
1656366180000|2022-06-27 21:43:00|784.63|775.53|784.66|775.56|784.66|775.56|784.58|775.48|6
1656366190000|2022-06-27 21:43:10|784.67|775.57|784.7|775.6|784.72|775.62|784.67|775.57|4
1656366200000|2022-06-27 21:43:20|784.71|775.61|784.8|775.7|784.8|775.7|784.7|775.6|3
1656366210000|2022-06-27 21:43:30|784.82|775.72|784.82|775.72|784.82|775.72|784.82|775.72|1
1656366220000|2022-06-27 21:43:40|784.8|775.7|784.86|775.76|784.86|775.76|784.8|775.7|3
1656366230000|2022-06-27 21:43:50|784.87|775.77|784.87|775.77|784.87|775.77|784.87|775.77|1
1656366240000|2022-06-27 21:44:00|784.85|775.75|784.87|775.77|784.87|775.77|784.85|775.75|2
1656366250000|2022-06-27 21:44:10|784.92|775.82|784.92|775.82|784.92|775.82|784.92|775.82|1
1656366260000|2022-06-27 21:44:20|784.91|775.81|784.37|775.27|784.91|775.81|784.31|775.21|10
1656366280000|2022-06-27 21:44:40|784.32|775.22|784.26|775.16|784.42|775.32|784.26|775.16|8
1656366290000|2022-06-27 21:44:50|784.18|775.08|783.95|774.85|784.19|775.09|783.91|774.81|13
1656366300000|2022-06-27 21:45:00|783.96|774.86|783.89|774.79|783.96|774.86|783.8|774.7|6
1656366310000|2022-06-27 21:45:10|783.88|774.78|783.56|774.46|783.88|774.78|783.26|774.16|5
1656366320000|2022-06-27 21:45:20|783.51|774.41|783.85|774.75|783.95|774.85|783.51|774.41|7
1656366330000|2022-06-27 21:45:30|783.84|774.74|783.97|774.87|783.98|774.88|783.84|774.74|4
1656366340000|2022-06-27 21:45:40|783.98|774.88|783.59|774.49|783.98|774.88|783.59|774.49|10
1656366350000|2022-06-27 21:45:50|783.57|774.47|782.84|773.74|783.63|774.53|782.84|773.74|17
1656366360000|2022-06-27 21:46:00|782.78|773.68|782.83|773.73|782.83|773.73|782.78|773.68|2
1656366370000|2022-06-27 21:46:10|782.88|773.78|782.67|773.57|782.88|773.78|782.57|773.47|11
1656366380000|2022-06-27 21:46:20|782.8|773.7|783.02|773.92|783.02|773.92|782.74|773.64|12
1656366390000|2022-06-27 21:46:30|783.03|773.93|783.44|774.34|783.45|774.35|783.03|773.93|10
1656366410000|2022-06-27 21:46:50|783.39|774.29|783.44|774.34|783.44|774.34|783.39|774.29|2
1656366420000|2022-06-27 21:47:00|783.45|774.35|783.62|774.52|783.62|774.52|783.45|774.35|4
1656366430000|2022-06-27 21:47:10|783.66|774.56|783.69|774.59|783.72|774.62|783.62|774.52|9
1656366440000|2022-06-27 21:47:20|783.67|774.57|783.67|774.57|783.67|774.57|783.67|774.57|1
1656366450000|2022-06-27 21:47:30|783.72|774.62|783.78|774.68|783.82|774.72|783.72|774.62|6
1656366460000|2022-06-27 21:47:40|783.77|774.67|784.22|775.12|784.22|775.12|783.77|774.67|13
1656366470000|2022-06-27 21:47:50|784.31|775.21|784.17|775.07|784.38|775.28|784.16|775.06|9
1656366480000|2022-06-27 21:48:00|784.05|774.95|784.17|775.07|784.25|775.15|784.05|774.95|3
1656366490000|2022-06-27 21:48:10|784.14|775.04|784.14|775.04|784.14|775.04|784.13|775.03|3
1656366500000|2022-06-27 21:48:20|784.13|775.03|784.16|775.06|784.19|775.09|784.13|775.03|3
1656366510000|2022-06-27 21:48:30|784.1|775|784.05|774.95|784.15|775.05|784.05|774.95|5
1656366520000|2022-06-27 21:48:40|784.04|774.94|784.01|774.91|784.06|774.96|783.99|774.89|11
1656366530000|2022-06-27 21:48:50|783.95|774.85|783.81|774.71|783.95|774.85|783.61|774.51|4
1656366540000|2022-06-27 21:49:00|783.82|774.72|783.82|774.72|783.82|774.72|783.81|774.71|3
1656366550000|2022-06-27 21:49:10|783.87|774.77|783.91|774.81|783.91|774.81|783.87|774.77|2
1656366560000|2022-06-27 21:49:20|783.92|774.82|783.95|774.85|783.95|774.85|783.92|774.82|7
1656366570000|2022-06-27 21:49:30|783.96|774.86|784.04|774.94|784.04|774.94|783.95|774.85|4
1656366600000|2022-06-27 21:50:00|784.13|775.03|784.14|775.04|784.14|775.04|784.13|775.03|2
1656366610000|2022-06-27 21:50:10|784.09|774.99|784.14|775.04|784.14|775.04|784.07|774.97|7
1656366620000|2022-06-27 21:50:20|784.09|774.99|783.98|774.88|784.09|774.99|783.91|774.81|12
1656366630000|2022-06-27 21:50:30|784.05|774.95|784.07|774.97|784.07|774.97|784.02|774.92|5
1656366640000|2022-06-27 21:50:40|784.03|774.93|784.03|774.93|784.03|774.93|784.03|774.93|1
1656366650000|2022-06-27 21:50:50|784.02|774.92|783.97|774.87|784.02|774.92|783.97|774.87|3
1656366660000|2022-06-27 21:51:00|784.01|774.91|783.97|774.87|784.01|774.91|783.93|774.83|3
1656366670000|2022-06-27 21:51:10|783.94|774.84|783.91|774.81|783.94|774.84|783.91|774.81|2
1656366680000|2022-06-27 21:51:20|783.97|774.87|783.97|774.87|783.97|774.87|783.97|774.87|1
1656366720000|2022-06-27 21:52:00|783.92|774.82|783.97|774.87|784|774.9|783.92|774.82|4
1656366730000|2022-06-27 21:52:10|783.99|774.89|783.94|774.84|783.99|774.89|783.92|774.82|6
1656366740000|2022-06-27 21:52:20|783.88|774.78|783.36|774.26|783.88|774.78|783.2|774.1|24
1656366750000|2022-06-27 21:52:30|783.35|774.25|783.35|774.25|783.36|774.26|783.35|774.25|5
1656366760000|2022-06-27 21:52:40|783.34|774.24|783.32|774.22|783.38|774.28|783.32|774.22|7
1656366770000|2022-06-27 21:52:50|783.33|774.23|783.32|774.22|783.33|774.23|783.32|774.22|2
1656366780000|2022-06-27 21:53:00|783.33|774.23|783.09|773.99|783.36|774.26|783.09|773.99|14
1656366790000|2022-06-27 21:53:10|783.05|773.95|782.96|773.86|783.05|773.95|782.96|773.86|7
1656366800000|2022-06-27 21:53:20|782.97|773.87|783.09|773.99|783.09|773.99|782.97|773.87|7
1656366810000|2022-06-27 21:53:30|783.1|774|783|773.9|783.1|774|783|773.9|8
1656366820000|2022-06-27 21:53:40|783.01|773.91|783.06|773.96|783.06|773.96|783.01|773.91|3
1656366830000|2022-06-27 21:53:50|783.08|773.98|783.03|773.93|783.08|773.98|783.03|773.93|8
1656366840000|2022-06-27 21:54:00|783.05|773.95|783.05|773.95|783.05|773.95|783.04|773.94|3
1656366850000|2022-06-27 21:54:10|783.07|773.97|783.09|773.99|783.09|773.99|783.07|773.97|3
1656366860000|2022-06-27 21:54:20|783.1|774|783.38|774.28|783.38|774.28|783.1|774|10
1656366870000|2022-06-27 21:54:30|783.42|774.32|783.36|774.26|783.42|774.32|783.27|774.17|12
1656366890000|2022-06-27 21:54:50|783.35|774.25|783.35|774.25|783.35|774.25|783.35|774.25|1
1656366900000|2022-06-27 21:55:00|783.36|774.26|783.37|774.27|783.4|774.3|783.33|774.23|5
1656366910000|2022-06-27 21:55:10|783.35|774.25|783.36|774.26|783.37|774.27|783.35|774.25|3
1656366920000|2022-06-27 21:55:20|783.37|774.27|783.16|774.06|783.37|774.27|783.14|774.04|13
1656366930000|2022-06-27 21:55:30|783.15|774.05|783.15|774.05|783.15|774.05|783.15|774.05|1
1656366940000|2022-06-27 21:55:40|783.16|774.06|783.09|773.99|783.16|774.06|783.09|773.99|5
1656366950000|2022-06-27 21:55:50|783.11|774.01|783.14|774.04|783.15|774.05|783.11|774.01|7
1656366960000|2022-06-27 21:56:00|783.13|774.03|782.95|773.85|783.2|774.1|782.95|773.85|14
1656366970000|2022-06-27 21:56:10|782.85|773.75|782.86|773.76|782.95|773.85|782.85|773.75|3
1656366980000|2022-06-27 21:56:20|782.85|773.75|782.86|773.76|782.88|773.78|782.85|773.75|3
1656366990000|2022-06-27 21:56:30|782.88|773.78|782.84|773.74|782.88|773.78|782.84|773.74|3
1656367000000|2022-06-27 21:56:40|782.78|773.68|782.78|773.68|782.78|773.68|782.78|773.68|1
1656367020000|2022-06-27 21:57:00|782.77|773.67|782.83|773.73|782.83|773.73|782.77|773.67|5
1656367030000|2022-06-27 21:57:10|782.86|773.76|782.88|773.78|782.88|773.78|782.86|773.76|3
1656367040000|2022-06-27 21:57:20|782.9|773.8|782.91|773.81|782.91|773.81|782.9|773.8|2
1656367060000|2022-06-27 21:57:40|782.9|773.8|782.61|773.51|782.9|773.8|782.6|773.5|6
1656367070000|2022-06-27 21:57:50|782.71|773.61|782.61|773.51|782.71|773.61|782.61|773.51|2
1656367080000|2022-06-27 21:58:00|782.59|773.49|782.59|773.49|782.65|773.55|782.59|773.49|3
1656367090000|2022-06-27 21:58:10|782.58|773.48|782.55|773.45|782.6|773.5|782.55|773.45|8
1656367100000|2022-06-27 21:58:20|782.56|773.46|782.56|773.46|782.56|773.46|782.56|773.46|1
1656367110000|2022-06-27 21:58:30|782.59|773.49|782.56|773.46|782.59|773.49|782.56|773.46|2
1656367130000|2022-06-27 21:58:50|782.57|773.47|782.27|773.17|782.57|773.47|782.27|773.17|6
1656367140000|2022-06-27 21:59:00|782.28|773.18|782.25|773.15|782.28|773.18|782.25|773.15|11
1656367160000|2022-06-27 21:59:20|782.27|773.17|782.25|773.15|782.27|773.17|782.25|773.15|2
1656367170000|2022-06-27 21:59:30|782.26|773.16|782.26|773.16|782.33|773.23|782.24|773.14|7
1656367180000|2022-06-27 21:59:40|782.28|773.18|782.28|773.18|782.33|773.23|782.26|773.16|9
1656367200000|2022-06-27 22:00:00|782.27|773.17|782.45|773.35|782.53|773.43|782.27|773.17|10
1656367210000|2022-06-27 22:00:10|782.53|773.43|782.45|773.35|782.53|773.43|782.45|773.35|2
1656367220000|2022-06-27 22:00:20|782.43|773.33|782.43|773.33|782.43|773.33|782.43|773.33|1
1656367240000|2022-06-27 22:00:40|782.34|773.24|782.35|773.25|782.38|773.28|782.34|773.24|6
1656367250000|2022-06-27 22:00:50|782.38|773.28|782.31|773.21|782.38|773.28|782.31|773.21|3
1656367260000|2022-06-27 22:01:00|782.3|773.2|782.27|773.17|782.31|773.21|782.05|772.95|7
1656367270000|2022-06-27 22:01:10|782.29|773.19|782.11|773.01|782.36|773.26|782.11|773.01|11
1656367280000|2022-06-27 22:01:20|782.05|772.95|781.95|772.85|782.11|773.01|781.95|772.85|7
1656367290000|2022-06-27 22:01:30|781.97|772.87|781.88|772.78|781.97|772.87|781.85|772.75|4
1656367310000|2022-06-27 22:01:50|781.89|772.79|781.86|772.76|781.89|772.79|781.86|772.76|6
1656367320000|2022-06-27 22:02:00|781.79|772.69|781.76|772.66|781.8|772.7|781.7|772.6|10
1656367330000|2022-06-27 22:02:10|781.73|772.63|781.72|772.62|781.74|772.64|781.65|772.55|5
1656367340000|2022-06-27 22:02:20|781.71|772.61|781.65|772.55|781.71|772.61|781.64|772.54|3
1656367350000|2022-06-27 22:02:30|781.63|772.53|781.64|772.54|781.64|772.54|781.63|772.53|2
1656367360000|2022-06-27 22:02:40|781.77|772.67|781.69|772.59|781.77|772.67|781.63|772.53|11
1656367370000|2022-06-27 22:02:50|781.6|772.5|781.81|772.71|781.85|772.75|781.6|772.5|12
1656367380000|2022-06-27 22:03:00|781.8|772.7|781.81|772.71|781.81|772.71|781.76|772.66|6
1656367390000|2022-06-27 22:03:10|781.85|772.75|781.74|772.64|781.85|772.75|781.73|772.63|3
1656367400000|2022-06-27 22:03:20|781.79|772.69|782.08|772.98|782.08|772.98|781.79|772.69|7
1656367410000|2022-06-27 22:03:30|782.03|772.93|782.22|773.12|782.22|773.12|782.03|772.93|5
1656367420000|2022-06-27 22:03:40|782.33|773.23|782.9|773.8|782.9|773.8|782.22|773.12|7
1656367430000|2022-06-27 22:03:50|782.86|773.76|782.86|773.76|782.86|773.76|782.86|773.76|1
1656367440000|2022-06-27 22:04:00|782.84|773.74|782.93|773.83|782.94|773.84|782.84|773.74|5
1656367450000|2022-06-27 22:04:10|782.94|773.84|782.92|773.82|783.05|773.95|782.83|773.73|12
1656367460000|2022-06-27 22:04:20|782.91|773.81|782.92|773.82|782.93|773.83|782.9|773.8|6
1656367470000|2022-06-27 22:04:30|782.91|773.81|782.91|773.81|782.91|773.81|782.91|773.81|1
1656367480000|2022-06-27 22:04:40|782.94|773.84|782.84|773.74|782.94|773.84|782.83|773.73|8
1656367490000|2022-06-27 22:04:50|782.83|773.73|782.82|773.72|782.84|773.74|782.81|773.71|7
1656367500000|2022-06-27 22:05:00|782.81|773.71|782.9|773.8|782.9|773.8|782.8|773.7|8
1656367510000|2022-06-27 22:05:10|782.89|773.79|782.87|773.77|783.05|773.95|782.79|773.69|12
1656367520000|2022-06-27 22:05:20|782.86|773.76|782.87|773.77|782.87|773.77|782.86|773.76|4
1656367530000|2022-06-27 22:05:30|782.77|773.67|782.77|773.67|782.77|773.67|782.77|773.67|1
1656367560000|2022-06-27 22:06:00|782.75|773.65|782.78|773.68|782.78|773.68|782.63|773.53|13
1656367570000|2022-06-27 22:06:10|782.77|773.67|782.77|773.67|782.82|773.72|782.77|773.67|5
1656367580000|2022-06-27 22:06:20|782.82|773.72|782.77|773.67|782.82|773.72|782.7|773.6|5
1656367600000|2022-06-27 22:06:40|782.7|773.6|782.7|773.6|782.7|773.6|782.7|773.6|1
1656367610000|2022-06-27 22:06:50|782.77|773.67|783.26|774.16|783.26|774.16|782.72|773.62|12
1656367620000|2022-06-27 22:07:00|783.25|774.15|783.52|774.42|783.64|774.54|783.2|774.1|19
1656367630000|2022-06-27 22:07:10|783.64|774.54|783.51|774.41|783.64|774.54|783.51|774.41|5
1656367640000|2022-06-27 22:07:20|783.52|774.42|783.82|774.72|783.83|774.73|783.5|774.4|20
1656367650000|2022-06-27 22:07:30|783.85|774.75|783.85|774.75|783.85|774.75|783.85|774.75|1
1656367660000|2022-06-27 22:07:40|783.82|774.72|783.96|774.86|783.97|774.87|783.82|774.72|5
1656367670000|2022-06-27 22:07:50|783.93|774.83|783.9|774.8|783.93|774.83|783.9|774.8|3
1656367680000|2022-06-27 22:08:00|783.89|774.79|783.88|774.78|783.9|774.8|783.88|774.78|4
1656367690000|2022-06-27 22:08:10|783.87|774.77|783.84|774.74|783.88|774.78|783.84|774.74|7
1656367700000|2022-06-27 22:08:20|783.86|774.76|783.86|774.76|783.87|774.77|783.86|774.76|3
1656367710000|2022-06-27 22:08:30|783.87|774.77|783.89|774.79|783.89|774.79|783.84|774.74|6
1656367720000|2022-06-27 22:08:40|784.09|774.99|784.32|775.22|784.39|775.29|784.09|774.99|9
1656367730000|2022-06-27 22:08:50|784.39|775.29|784.32|775.22|784.39|775.29|784.32|775.22|4
1656367740000|2022-06-27 22:09:00|784.33|775.23|784.61|775.51|784.61|775.51|784.32|775.22|11
1656367750000|2022-06-27 22:09:10|784.89|775.79|784.89|775.79|784.89|775.79|784.88|775.78|7
1656367760000|2022-06-27 22:09:20|784.88|775.78|785.07|775.97|785.07|775.97|784.88|775.78|11
1656367770000|2022-06-27 22:09:30|785.17|776.07|785.29|776.19|785.29|776.19|785.17|776.07|3
1656367780000|2022-06-27 22:09:40|785.33|776.23|785.4|776.3|785.4|776.3|785.31|776.21|3
1656367790000|2022-06-27 22:09:50|785.38|776.28|785.5|776.4|785.5|776.4|785.38|776.28|15
1656367800000|2022-06-27 22:10:00|785.51|776.41|785.38|776.28|785.51|776.41|785.38|776.28|6
1656367810000|2022-06-27 22:10:10|785.52|776.42|785.6|776.5|785.63|776.53|785.2|776.1|5
1656367820000|2022-06-27 22:10:20|785.86|776.76|785.7|776.6|785.86|776.76|785.68|776.58|3
1656367830000|2022-06-27 22:10:30|786.2|777.1|786.24|777.14|786.39|777.29|786.2|777.1|4
1656367840000|2022-06-27 22:10:40|786.23|777.13|786.15|777.05|786.23|777.13|786.14|777.04|9
1656367850000|2022-06-27 22:10:50|786.14|777.04|786.17|777.07|786.21|777.11|786.14|777.04|6
1656367860000|2022-06-27 22:11:00|786.16|777.06|786.18|777.08|786.18|777.08|786.15|777.05|5
1656367870000|2022-06-27 22:11:10|786.3|777.2|786.32|777.22|786.32|777.22|786.19|777.09|4
1656367880000|2022-06-27 22:11:20|786.31|777.21|786.2|777.1|786.31|777.21|786.15|777.05|4
1656367890000|2022-06-27 22:11:30|786.21|777.11|786.22|777.12|786.22|777.12|786.2|777.1|5
1656367900000|2022-06-27 22:11:40|786.23|777.13|786.25|777.15|786.25|777.15|786.2|777.1|5
1656367910000|2022-06-27 22:11:50|786.26|777.16|786.26|777.16|786.26|777.16|786.26|777.16|1
1656367920000|2022-06-27 22:12:00|786.15|777.05|786.09|776.99|786.15|777.05|786.09|776.99|10
1656367930000|2022-06-27 22:12:10|786.1|777|786.31|777.21|786.31|777.21|786.09|776.99|9
1656367940000|2022-06-27 22:12:20|786.38|777.28|787.09|777.99|787.09|777.99|786.38|777.28|15
1656367950000|2022-06-27 22:12:30|786.96|777.86|789.98|780.88|789.98|780.88|786.96|777.86|20
1656367960000|2022-06-27 22:12:40|790|780.9|789.38|780.28|790.75|781.65|789.38|780.28|23
1656367970000|2022-06-27 22:12:50|789.52|780.42|790.48|781.38|790.53|781.43|789.09|779.99|32
1656367980000|2022-06-27 22:13:00|790.77|781.67|792.08|782.98|792.13|783.03|790.77|781.67|19
1656367990000|2022-06-27 22:13:10|792.12|783.02|790.92|781.82|792.12|783.02|790.92|781.82|20
1656368000000|2022-06-27 22:13:20|790.97|781.87|790.98|781.88|791.04|781.94|790.97|781.87|8
1656368010000|2022-06-27 22:13:30|790.91|781.81|790.9|781.8|790.95|781.85|790.9|781.8|4
1656368020000|2022-06-27 22:13:40|790.89|781.79|790.77|781.67|790.89|781.79|790.76|781.66|10
1656368030000|2022-06-27 22:13:50|790.76|781.66|790.66|781.56|790.76|781.66|790.65|781.55|19
1656368040000|2022-06-27 22:14:00|790.67|781.57|790.68|781.58|790.69|781.59|790.63|781.53|12
1656368050000|2022-06-27 22:14:10|790.65|781.55|790.61|781.51|790.69|781.59|790.61|781.51|12
1656368060000|2022-06-27 22:14:20|790.6|781.5|790.58|781.48|790.9|781.8|790.58|781.48|12
1656368070000|2022-06-27 22:14:30|790.57|781.47|790.15|781.05|790.66|781.56|790.11|781.01|15
1656368080000|2022-06-27 22:14:40|790.16|781.06|790.11|781.01|790.2|781.1|790.11|781.01|10
1656368090000|2022-06-27 22:14:50|790.1|781|790.81|781.71|790.81|781.71|790.05|780.95|17
1656368100000|2022-06-27 22:15:00|790.87|781.77|791.23|782.13|792.09|782.99|790.87|781.77|28
1656368110000|2022-06-27 22:15:10|791.22|782.12|791.7|782.6|791.75|782.65|791.07|781.97|18
1656368120000|2022-06-27 22:15:20|791.75|782.65|791.11|782.01|791.95|782.85|791.11|782.01|23
1656368130000|2022-06-27 22:15:30|791.15|782.05|791.34|782.24|791.34|782.24|791.08|781.98|20
1656368140000|2022-06-27 22:15:40|791.35|782.25|792.85|783.75|792.87|783.77|791.35|782.25|24
1656368150000|2022-06-27 22:15:50|792.96|783.86|792.11|783.01|793.67|784.57|792.1|783|30
1656368160000|2022-06-27 22:16:00|792.1|783|792.53|783.43|792.75|783.65|792|782.9|21
1656368170000|2022-06-27 22:16:10|792.76|783.66|792.1|783|792.81|783.71|792|782.9|29
1656368180000|2022-06-27 22:16:20|792.14|783.04|792.15|783.05|792.3|783.2|792.1|783|14
1656368190000|2022-06-27 22:16:30|792.12|783.02|791.53|782.43|792.28|783.18|791.53|782.43|11
1656368200000|2022-06-27 22:16:40|791.52|782.42|790.98|781.88|791.7|782.6|790.89|781.79|27
1656368210000|2022-06-27 22:16:50|790.97|781.87|791.08|781.98|791.08|781.98|790.81|781.71|14
1656368220000|2022-06-27 22:17:00|791.09|781.99|791.9|782.8|791.94|782.84|791.08|781.98|30
1656368230000|2022-06-27 22:17:10|791.91|782.81|791.94|782.84|791.95|782.85|791.91|782.81|7
1656368240000|2022-06-27 22:17:20|792.02|782.92|792.05|782.95|792.26|783.16|792.02|782.92|10
1656368250000|2022-06-27 22:17:30|792.1|783|792.74|783.64|792.82|783.72|792.08|782.98|14
1656368260000|2022-06-27 22:17:40|792.75|783.65|791.1|782|792.75|783.65|791.1|782|23
1656368270000|2022-06-27 22:17:50|791.08|781.98|791.08|781.98|791.11|782.01|791.02|781.92|10
1656368280000|2022-06-27 22:18:00|791.05|781.95|791.12|782.02|791.12|782.02|791.02|781.92|18
1656368290000|2022-06-27 22:18:10|791.05|781.95|791.85|782.75|791.87|782.77|791.05|781.95|23
1656368300000|2022-06-27 22:18:20|791.88|782.78|791.88|782.78|791.93|782.83|791.85|782.75|11
1656368310000|2022-06-27 22:18:30|791.86|782.76|791.94|782.84|791.95|782.85|791.86|782.76|4
1656368320000|2022-06-27 22:18:40|791.9|782.8|791.89|782.79|791.99|782.89|791.89|782.79|8
1656368330000|2022-06-27 22:18:50|791.87|782.77|791.89|782.79|791.89|782.79|791.86|782.76|9
1656368340000|2022-06-27 22:19:00|791.87|782.77|791.08|781.98|791.87|782.77|791.05|781.95|18
1656368350000|2022-06-27 22:19:10|791.1|782|791|781.9|791.12|782.02|790.88|781.78|15
1656368360000|2022-06-27 22:19:20|790.96|781.86|791.5|782.4|791.66|782.56|790.96|781.86|9
1656368370000|2022-06-27 22:19:30|791.48|782.38|791.42|782.32|791.49|782.39|791.39|782.29|19
1656368380000|2022-06-27 22:19:40|791.41|782.31|790.91|781.81|791.41|782.31|790.33|781.23|17
1656368390000|2022-06-27 22:19:50|790.76|781.66|790.27|781.17|790.76|781.66|790.18|781.08|29
1656368400000|2022-06-27 22:20:00|790.53|781.43|790.21|781.11|790.77|781.67|790.21|781.11|21
1656368410000|2022-06-27 22:20:10|790.32|781.22|790.14|781.04|790.32|781.22|789.88|780.78|20
1656368420000|2022-06-27 22:20:20|790.19|781.09|790.07|780.97|790.23|781.13|790.04|780.94|17
1656368430000|2022-06-27 22:20:30|790.08|780.98|790.1|781|790.11|781.01|790|780.9|20
1656368440000|2022-06-27 22:20:40|790.09|780.99|789.9|780.8|790.12|781.02|789.9|780.8|10
1656368450000|2022-06-27 22:20:50|789.83|780.73|791.14|782.04|791.17|782.07|789.82|780.72|16
1656368460000|2022-06-27 22:21:00|790.98|781.88|791.19|782.09|791.24|782.14|790.98|781.88|9
1656368470000|2022-06-27 22:21:10|791.06|781.96|791.94|782.84|791.94|782.84|791.06|781.96|18
1656368480000|2022-06-27 22:21:20|792.05|782.95|792.07|782.97|792.28|783.18|792.05|782.95|8
1656368490000|2022-06-27 22:21:30|792.02|782.92|791.94|782.84|792.02|782.92|791.85|782.75|4
1656368500000|2022-06-27 22:21:40|791.98|782.88|791.94|782.84|791.98|782.88|791.85|782.75|4
1656368510000|2022-06-27 22:21:50|791.92|782.82|791.78|782.68|791.94|782.84|791.78|782.68|10
1656368520000|2022-06-27 22:22:00|791.37|782.27|791.37|782.27|791.89|782.79|791.28|782.18|18
1656368530000|2022-06-27 22:22:10|791.44|782.34|791.9|782.8|791.9|782.8|791.41|782.31|9
1656368540000|2022-06-27 22:22:20|791.86|782.76|791.74|782.64|791.86|782.76|791.39|782.29|13
1656368550000|2022-06-27 22:22:30|791.73|782.63|792.23|783.13|792.28|783.18|791.67|782.57|20
1656368560000|2022-06-27 22:22:40|792.24|783.14|792.25|783.15|792.37|783.27|792.24|783.14|9
1656368570000|2022-06-27 22:22:50|792.31|783.21|793.19|784.09|793.23|784.13|792.31|783.21|10
1656368580000|2022-06-27 22:23:00|793.14|784.04|793.05|783.95|793.28|784.18|793.05|783.95|14
1656368590000|2022-06-27 22:23:10|793.02|783.92|792.99|783.89|793.06|783.96|792.98|783.88|7
1656368600000|2022-06-27 22:23:20|793|783.9|792.99|783.89|793|783.9|792.99|783.89|2
1656368610000|2022-06-27 22:23:30|792.93|783.83|792.87|783.77|792.97|783.87|792.77|783.67|6
1656368620000|2022-06-27 22:23:40|792.86|783.76|792.29|783.19|792.86|783.76|792.29|783.19|8
1656368630000|2022-06-27 22:23:50|792.31|783.21|792.28|783.18|792.31|783.21|792.25|783.15|5
1656368640000|2022-06-27 22:24:00|792.61|783.51|793|783.9|793.02|783.92|792.6|783.5|13
1656368650000|2022-06-27 22:24:10|793.08|783.98|792.99|783.89|793.09|783.99|792.99|783.89|8
1656368660000|2022-06-27 22:24:20|792.93|783.83|792.8|783.7|792.93|783.83|792.73|783.63|8
1656368670000|2022-06-27 22:24:30|792.55|783.45|792.04|782.94|792.55|783.45|791.93|782.83|22
1656368680000|2022-06-27 22:24:40|792.01|782.91|792|782.9|792.06|782.96|792|782.9|7
1656368690000|2022-06-27 22:24:50|792.01|782.91|792.16|783.06|792.22|783.12|791.98|782.88|7
1656368700000|2022-06-27 22:25:00|792.12|783.02|791.97|782.87|792.12|783.02|791.9|782.8|9
1656368710000|2022-06-27 22:25:10|791.96|782.86|790.51|781.41|791.96|782.86|790.29|781.19|24
1656368720000|2022-06-27 22:25:20|790.47|781.37|790.59|781.49|790.9|781.8|790.03|780.93|16
1656368730000|2022-06-27 22:25:30|790.5|781.4|789.26|780.16|790.5|781.4|789.26|780.16|17
1656368740000|2022-06-27 22:25:40|789.3|780.2|789.92|780.82|789.98|780.88|789.08|779.98|18
1656368750000|2022-06-27 22:25:50|789.93|780.83|789.88|780.78|789.93|780.83|789.82|780.72|8
1656368760000|2022-06-27 22:26:00|789.83|780.73|789.06|779.96|789.87|780.77|789.06|779.96|18
1656368770000|2022-06-27 22:26:10|789.05|779.95|789.02|779.92|789.18|780.08|789.01|779.91|17
1656368780000|2022-06-27 22:26:20|789.01|779.91|789.02|779.92|789.16|780.06|788.91|779.81|17
1656368790000|2022-06-27 22:26:30|789.01|779.91|788.96|779.86|789.01|779.91|788.85|779.75|7
1656368800000|2022-06-27 22:26:40|788.95|779.85|789.02|779.92|789.02|779.92|788.92|779.82|11
1656368810000|2022-06-27 22:26:50|789.07|779.97|789.69|780.59|789.74|780.64|789.07|779.97|14
1656368820000|2022-06-27 22:27:00|789.67|780.57|789.56|780.46|789.81|780.71|789.32|780.22|25
1656368830000|2022-06-27 22:27:10|789.62|780.52|789.38|780.28|789.74|780.64|789.38|780.28|12
1656368840000|2022-06-27 22:27:20|789.5|780.4|789.24|780.14|789.55|780.45|789.14|780.04|14
1656368850000|2022-06-27 22:27:30|789.23|780.13|789.25|780.15|789.27|780.17|789.23|780.13|8
1656368860000|2022-06-27 22:27:40|789.24|780.14|788.94|779.84|789.25|780.15|788.94|779.84|5
1656368870000|2022-06-27 22:27:50|788.98|779.88|788.84|779.74|789|779.9|788.75|779.65|9
1656368880000|2022-06-27 22:28:00|788.83|779.73|788.67|779.57|788.83|779.73|788.25|779.15|14
1656368890000|2022-06-27 22:28:10|788.69|779.59|788.69|779.59|788.71|779.61|788.66|779.56|12
1656368900000|2022-06-27 22:28:20|788.7|779.6|788.72|779.62|788.72|779.62|788.57|779.47|9
1656368910000|2022-06-27 22:28:30|788.71|779.61|788.67|779.57|788.71|779.61|788.54|779.44|10
1656368920000|2022-06-27 22:28:40|788.69|779.59|788.8|779.7|788.85|779.75|788.57|779.47|13
1656368930000|2022-06-27 22:28:50|788.79|779.69|788.72|779.62|788.79|779.69|788.66|779.56|7
1656368940000|2022-06-27 22:29:00|788.64|779.54|788.78|779.68|788.78|779.68|788.64|779.54|9
1656368950000|2022-06-27 22:29:10|788.7|779.6|788.34|779.24|788.84|779.74|788.26|779.16|22
1656368960000|2022-06-27 22:29:20|788.3|779.2|788.22|779.12|788.37|779.27|788.22|779.12|9
1656368970000|2022-06-27 22:29:30|788.12|779.02|787.86|778.76|788.12|779.02|787.86|778.76|13
1656368980000|2022-06-27 22:29:40|787.87|778.77|788.12|779.02|788.12|779.02|787.71|778.61|14
1656368990000|2022-06-27 22:29:50|788.11|779.01|788.12|779.02|788.18|779.08|788.06|778.96|5
1656369000000|2022-06-27 22:30:00|788.09|778.99|788.22|779.12|788.22|779.12|787.77|778.67|18
1656369010000|2022-06-27 22:30:10|788.31|779.21|788.63|779.53|788.87|779.77|788.27|779.17|23
1656369020000|2022-06-27 22:30:20|788.64|779.54|788.24|779.14|788.64|779.54|788.24|779.14|14
1656369030000|2022-06-27 22:30:30|788.28|779.18|788.3|779.2|788.45|779.35|788.28|779.18|16
1656369040000|2022-06-27 22:30:40|788.28|779.18|788.28|779.18|788.28|779.18|788.28|779.18|1
1656369050000|2022-06-27 22:30:50|788.2|779.1|788.1|779|788.2|779.1|788.01|778.91|9
1656369060000|2022-06-27 22:31:00|788.08|778.98|788.05|778.95|788.1|779|788.04|778.94|8
1656369070000|2022-06-27 22:31:10|788.08|778.98|788.08|778.98|788.08|778.98|788.04|778.94|5
1656369080000|2022-06-27 22:31:20|788.05|778.95|788.72|779.62|788.86|779.76|788.04|778.94|13
1656369090000|2022-06-27 22:31:30|788.68|779.58|788.65|779.55|788.74|779.64|788.35|779.25|15
1656369110000|2022-06-27 22:31:50|788.63|779.53|788.63|779.53|788.65|779.55|788.63|779.53|3
1656369120000|2022-06-27 22:32:00|788.56|779.46|788.23|779.13|788.56|779.46|788.05|778.95|20
1656369130000|2022-06-27 22:32:10|788.46|779.36|788.63|779.53|788.72|779.62|788.46|779.36|5
1656369140000|2022-06-27 22:32:20|788.62|779.52|788.62|779.52|788.9|779.8|788.55|779.45|8
1656369150000|2022-06-27 22:32:30|788.63|779.53|788.9|779.8|788.9|779.8|788.62|779.52|11
1656369160000|2022-06-27 22:32:40|788.91|779.81|788.91|779.81|788.91|779.81|788.91|779.81|1
1656369170000|2022-06-27 22:32:50|788.97|779.87|788.97|779.87|788.97|779.87|788.93|779.83|3
1656369180000|2022-06-27 22:33:00|788.93|779.83|788.97|779.87|788.97|779.87|788.93|779.83|2
1656369190000|2022-06-27 22:33:10|788.94|779.84|789.28|780.18|789.28|780.18|788.92|779.82|12
1656369200000|2022-06-27 22:33:20|789.29|780.19|789.01|779.91|789.3|780.2|789.01|779.91|17
1656369210000|2022-06-27 22:33:30|788.97|779.87|789.03|779.93|789.03|779.93|788.97|779.87|2
1656369220000|2022-06-27 22:33:40|789.01|779.91|788.96|779.86|789.03|779.93|788.93|779.83|7
1656369230000|2022-06-27 22:33:50|788.95|779.85|788.05|778.95|788.95|779.85|787.87|778.77|18
1656369240000|2022-06-27 22:34:00|788.12|779.02|787.97|778.87|788.12|779.02|787.97|778.87|4
1656369250000|2022-06-27 22:34:10|788|778.9|788|778.9|788|778.9|788|778.9|1
1656369260000|2022-06-27 22:34:20|787.98|778.88|787.01|777.91|787.98|778.88|787.01|777.91|19
1656369270000|2022-06-27 22:34:30|787|777.9|786.52|777.42|787|777.9|786.01|776.91|24
1656369280000|2022-06-27 22:34:40|786.38|777.28|786.12|777.02|786.61|777.51|786.12|777.02|13
1656369290000|2022-06-27 22:34:50|786.17|777.07|786.87|777.77|786.92|777.82|786.15|777.05|5
1656369300000|2022-06-27 22:35:00|786.94|777.84|786.57|777.47|786.94|777.84|785.96|776.86|13
1656369310000|2022-06-27 22:35:10|786.58|777.48|786.26|777.16|786.58|777.48|786.05|776.95|18
1656369320000|2022-06-27 22:35:20|786.27|777.17|786.09|776.99|786.27|777.17|786.06|776.96|12
1656369330000|2022-06-27 22:35:30|786.05|776.95|786.13|777.03|786.13|777.03|786.04|776.94|9
1656369340000|2022-06-27 22:35:40|786.52|777.42|786.78|777.68|786.82|777.72|786.52|777.42|9
1656369350000|2022-06-27 22:35:50|786.77|777.67|786.84|777.74|786.84|777.74|786.62|777.52|6
1656369360000|2022-06-27 22:36:00|786.82|777.72|786.81|777.71|786.82|777.72|786.68|777.58|6
1656369370000|2022-06-27 22:36:10|786.86|777.76|786.15|777.05|786.86|777.76|786.1|777|14
1656369380000|2022-06-27 22:36:20|786.2|777.1|785.9|776.8|786.2|777.1|785.66|776.56|9
1656369390000|2022-06-27 22:36:30|785.79|776.69|785.07|775.97|785.9|776.8|785.06|775.96|15
1656369400000|2022-06-27 22:36:40|785.03|775.93|785.06|775.96|785.06|775.96|784.97|775.87|7
1656369410000|2022-06-27 22:36:50|785.09|775.99|785.09|775.99|785.09|775.99|785.09|775.99|1
1656369420000|2022-06-27 22:37:00|785.05|775.95|784.96|775.86|785.05|775.95|784.96|775.86|4
1656369430000|2022-06-27 22:37:10|784.87|775.77|785|775.9|785.17|776.07|784.84|775.74|19
1656369450000|2022-06-27 22:37:30|785.03|775.93|785|775.9|785.03|775.93|784.99|775.89|5
1656369470000|2022-06-27 22:37:50|785.03|775.93|785.03|775.93|785.03|775.93|785.03|775.93|1
1656369480000|2022-06-27 22:38:00|785.05|775.95|785.03|775.93|785.05|775.95|785.01|775.91|6
1656369490000|2022-06-27 22:38:10|785.02|775.92|785.03|775.93|785.12|776.02|784.89|775.79|11
1656369500000|2022-06-27 22:38:20|785.04|775.94|785.92|776.82|785.92|776.82|785|775.9|15
1656369510000|2022-06-27 22:38:30|785.9|776.8|785.98|776.88|785.98|776.88|785.9|776.8|5
1656369520000|2022-06-27 22:38:40|785.97|776.87|786.27|777.17|786.27|777.17|785.97|776.87|5
1656369530000|2022-06-27 22:38:50|786.15|777.05|786.33|777.23|786.91|777.81|786.15|777.05|18
1656369540000|2022-06-27 22:39:00|786.32|777.22|786.24|777.14|786.32|777.22|786.19|777.09|8
1656369550000|2022-06-27 22:39:10|786.23|777.13|785.93|776.83|786.24|777.14|785.82|776.72|9
1656369560000|2022-06-27 22:39:20|785.76|776.66|785.65|776.55|785.78|776.68|785.62|776.52|7
1656369570000|2022-06-27 22:39:30|785.67|776.57|785.67|776.57|785.67|776.57|785.67|776.57|1
1656369580000|2022-06-27 22:39:40|785.61|776.51|786.09|776.99|786.09|776.99|785.61|776.51|7
1656369590000|2022-06-27 22:39:50|786.33|777.23|786.86|777.76|786.9|777.8|786.26|777.16|12
1656369600000|2022-06-27 22:40:00|786.82|777.72|786.81|777.71|786.9|777.8|786.77|777.67|8
1656369610000|2022-06-27 22:40:10|786.84|777.74|786.88|777.78|786.91|777.81|786.84|777.74|7
1656369620000|2022-06-27 22:40:20|786.8|777.7|786.77|777.67|786.8|777.7|786.77|777.67|6
1656369630000|2022-06-27 22:40:30|786.78|777.68|786.15|777.05|786.78|777.68|786.14|777.04|13
1656369650000|2022-06-27 22:40:50|786.22|777.12|786.43|777.33|786.43|777.33|786.21|777.11|5
1656369660000|2022-06-27 22:41:00|786.52|777.42|786.43|777.33|786.52|777.42|786.43|777.33|4
1656369670000|2022-06-27 22:41:10|786.44|777.34|786.43|777.33|786.44|777.34|786.43|777.33|2
1656369680000|2022-06-27 22:41:20|786.44|777.34|786.45|777.35|786.9|777.8|786.36|777.26|7
1656369690000|2022-06-27 22:41:30|786.65|777.55|786.65|777.55|786.72|777.62|786.63|777.53|5
1656369710000|2022-06-27 22:41:50|786.66|777.56|786.65|777.55|786.66|777.56|786.65|777.55|2
1656369720000|2022-06-27 22:42:00|786.63|777.53|786.13|777.03|786.64|777.54|786.05|776.95|9
1656369730000|2022-06-27 22:42:10|785.96|776.86|785.78|776.68|785.98|776.88|785.71|776.61|11
1656369740000|2022-06-27 22:42:20|785.79|776.69|786.47|777.37|786.47|777.37|785.78|776.68|14
1656369750000|2022-06-27 22:42:30|786.71|777.61|786.56|777.46|786.71|777.61|786.56|777.46|10
1656369760000|2022-06-27 22:42:40|786.57|777.47|786.63|777.53|786.63|777.53|786.57|777.47|6
1656369770000|2022-06-27 22:42:50|786.62|777.52|786.44|777.34|786.62|777.52|786.25|777.15|7
1656369780000|2022-06-27 22:43:00|786.51|777.41|786.44|777.34|786.51|777.41|786.41|777.31|3
1656369790000|2022-06-27 22:43:10|786.46|777.36|786.55|777.45|786.55|777.45|786.46|777.36|4
1656369800000|2022-06-27 22:43:20|786.49|777.39|787.66|778.56|787.66|778.56|786.49|777.39|18
1656369810000|2022-06-27 22:43:30|787.7|778.6|787.63|778.53|787.7|778.6|787.11|778.01|13
1656369820000|2022-06-27 22:43:40|787.58|778.48|787.69|778.59|787.69|778.59|787.3|778.2|12
1656369840000|2022-06-27 22:44:00|787.65|778.55|787.74|778.64|787.74|778.64|787.46|778.36|13
1656369850000|2022-06-27 22:44:10|787.72|778.62|787.88|778.78|787.88|778.78|787.72|778.62|8
1656369860000|2022-06-27 22:44:20|787.94|778.84|788.15|779.05|788.24|779.14|787.94|778.84|9
1656369880000|2022-06-27 22:44:40|788.24|779.14|788.41|779.31|788.41|779.31|788.24|779.14|12
1656369890000|2022-06-27 22:44:50|788.4|779.3|788.63|779.53|788.63|779.53|788.37|779.27|6
1656369900000|2022-06-27 22:45:00|788.62|779.52|788.73|779.63|788.73|779.63|788.62|779.52|4
1656369910000|2022-06-27 22:45:10|788.67|779.57|788.73|779.63|788.76|779.66|788.67|779.57|5
1656369920000|2022-06-27 22:45:20|788.75|779.65|788.75|779.65|788.75|779.65|788.75|779.65|1
1656369940000|2022-06-27 22:45:40|788.76|779.66|788.76|779.66|788.76|779.66|788.76|779.66|1
1656369950000|2022-06-27 22:45:50|788.74|779.64|788.8|779.7|788.87|779.77|788.7|779.6|8
1656369960000|2022-06-27 22:46:00|788.84|779.74|788.85|779.75|788.85|779.75|788.8|779.7|5
1656369980000|2022-06-27 22:46:20|788.87|779.77|789.27|780.17|789.27|780.17|788.87|779.77|10
1656369990000|2022-06-27 22:46:30|789.28|780.18|789.75|780.65|789.75|780.65|789.28|780.18|7
1656370010000|2022-06-27 22:46:50|789.74|780.64|789.74|780.64|789.74|780.64|789.74|780.64|1
1656370020000|2022-06-27 22:47:00|789.75|780.65|789.75|780.65|789.8|780.7|789.75|780.65|4
1656370040000|2022-06-27 22:47:20|789.8|780.7|790.31|781.21|790.34|781.24|789.79|780.69|15
1656370050000|2022-06-27 22:47:30|790.32|781.22|790.01|780.91|790.33|781.23|789.97|780.87|10
1656370060000|2022-06-27 22:47:40|790.04|780.94|789.89|780.79|790.09|780.99|789.89|780.79|5
1656370070000|2022-06-27 22:47:50|789.93|780.83|789.9|780.8|789.93|780.83|789.89|780.79|3
1656370080000|2022-06-27 22:48:00|789.89|780.79|789.83|780.73|789.89|780.79|789.68|780.58|5
1656370090000|2022-06-27 22:48:10|789.86|780.76|789.69|780.59|789.86|780.76|789.69|780.59|6
1656370100000|2022-06-27 22:48:20|789.76|780.66|789.76|780.66|789.76|780.66|789.76|780.66|1
1656370110000|2022-06-27 22:48:30|789.69|780.59|789.6|780.5|789.76|780.66|789.59|780.49|9
1656370130000|2022-06-27 22:48:50|789.5|780.4|789.6|780.5|789.61|780.51|789.5|780.4|4
1656370140000|2022-06-27 22:49:00|789.62|780.52|789.68|780.58|789.71|780.61|789.57|780.47|6
1656370150000|2022-06-27 22:49:10|789.61|780.51|789.56|780.46|789.69|780.59|789.56|780.46|6
1656370160000|2022-06-27 22:49:20|789.55|780.45|789.14|780.04|789.64|780.54|789.12|780.02|15
1656370170000|2022-06-27 22:49:30|789.09|779.99|788.73|779.63|789.09|779.99|788.63|779.53|15
1656370180000|2022-06-27 22:49:40|788.61|779.51|788.93|779.83|788.95|779.85|788.61|779.51|13
1656370190000|2022-06-27 22:49:50|788.94|779.84|789.09|779.99|789.1|780|788.88|779.78|13
1656370200000|2022-06-27 22:50:00|789.04|779.94|789.25|780.15|789.25|780.15|789.04|779.94|3
1656370210000|2022-06-27 22:50:10|789.17|780.07|789.19|780.09|789.19|780.09|789.13|780.03|3
1656370220000|2022-06-27 22:50:20|789.13|780.03|789.13|780.03|789.13|780.03|789.13|780.03|1
1656370230000|2022-06-27 22:50:30|789.05|779.95|789.01|779.91|789.17|780.07|789.01|779.91|4
1656370250000|2022-06-27 22:50:50|788.97|779.87|789.07|779.97|789.08|779.98|788.93|779.83|12
1656370260000|2022-06-27 22:51:00|789.06|779.96|789.07|779.97|789.07|779.97|789.06|779.96|4
1656370270000|2022-06-27 22:51:10|789.05|779.95|789.07|779.97|789.07|779.97|789.05|779.95|2
1656370280000|2022-06-27 22:51:20|789.06|779.96|789.09|779.99|789.09|779.99|789.06|779.96|2
1656370290000|2022-06-27 22:51:30|789.1|780|789.05|779.95|789.11|780.01|789.04|779.94|5
1656370300000|2022-06-27 22:51:40|789.04|779.94|789|779.9|789.04|779.94|789|779.9|2
1656370320000|2022-06-27 22:52:00|789.05|779.95|789|779.9|789.05|779.95|788.98|779.88|5
1656370330000|2022-06-27 22:52:10|789.12|780.02|789.11|780.01|789.12|780.02|789.11|780.01|2
1656370340000|2022-06-27 22:52:20|789.14|780.04|789.18|780.08|789.18|780.08|789.11|780.01|3
1656370350000|2022-06-27 22:52:30|789.11|780.01|789.11|780.01|789.11|780.01|789.11|780.01|1
1656370360000|2022-06-27 22:52:40|789.12|780.02|789.07|779.97|789.12|780.02|789.05|779.95|6
1656370370000|2022-06-27 22:52:50|789.08|779.98|789.13|780.03|789.13|780.03|789.07|779.97|3
1656370380000|2022-06-27 22:53:00|789.05|779.95|788.81|779.71|789.11|780.01|788.76|779.66|12
1656370410000|2022-06-27 22:53:30|788.8|779.7|788.81|779.71|788.81|779.71|788.8|779.7|2
1656370430000|2022-06-27 22:53:50|788.8|779.7|788.81|779.71|788.82|779.72|788.8|779.7|3
1656370440000|2022-06-27 22:54:00|788.8|779.7|788.81|779.71|788.81|779.71|788.8|779.7|2
1656370450000|2022-06-27 22:54:10|788.82|779.72|788.23|779.13|788.82|779.72|788.16|779.06|12
1656370460000|2022-06-27 22:54:20|788.19|779.09|788.18|779.08|788.19|779.09|788.11|779.01|10
1656370470000|2022-06-27 22:54:30|788.19|779.09|788.19|779.09|788.19|779.09|788.11|779.01|3
1656370480000|2022-06-27 22:54:40|788.18|779.08|787.92|778.82|788.18|779.08|787.83|778.73|5
1656370490000|2022-06-27 22:54:50|787.83|778.73|787.27|778.17|787.84|778.74|787.27|778.17|19
1656370500000|2022-06-27 22:55:00|787.22|778.12|787.87|778.77|787.87|778.77|786.99|777.89|18
1656370510000|2022-06-27 22:55:10|787.86|778.76|787.85|778.75|787.86|778.76|787.85|778.75|2
1656370520000|2022-06-27 22:55:20|787.87|778.77|787.85|778.75|787.87|778.77|787.85|778.75|2
1656370530000|2022-06-27 22:55:30|787.87|778.77|787.76|778.66|787.87|778.77|787.76|778.66|2
1656370540000|2022-06-27 22:55:40|787.73|778.63|787.89|778.79|787.89|778.79|787.73|778.63|6
1656370550000|2022-06-27 22:55:50|787.86|778.76|787.99|778.89|788.03|778.93|787.86|778.76|9
1656370560000|2022-06-27 22:56:00|787.98|778.88|787.93|778.83|788.12|779.02|787.91|778.81|10
1656370570000|2022-06-27 22:56:10|787.92|778.82|787.19|778.09|787.92|778.82|787.18|778.08|16
1656370580000|2022-06-27 22:56:20|787.2|778.1|787.96|778.86|787.98|778.88|787.12|778.02|33
1656370590000|2022-06-27 22:56:30|787.93|778.83|787.88|778.78|787.94|778.84|787.86|778.76|8
1656370600000|2022-06-27 22:56:40|787.87|778.77|787.77|778.67|787.9|778.8|787.77|778.67|8
1656370610000|2022-06-27 22:56:50|787.83|778.73|787.45|778.35|787.83|778.73|787.31|778.21|10
1656370620000|2022-06-27 22:57:00|787.46|778.36|787.19|778.09|787.46|778.36|786.95|777.85|28
1656370630000|2022-06-27 22:57:10|787.2|778.1|787.32|778.22|787.32|778.22|787.17|778.07|4
1656370640000|2022-06-27 22:57:20|787.35|778.25|787.23|778.13|787.35|778.25|787.16|778.06|7
1656370660000|2022-06-27 22:57:40|787.22|778.12|787.23|778.13|787.23|778.13|787.22|778.12|2
1656370670000|2022-06-27 22:57:50|787.22|778.12|787.65|778.55|787.65|778.55|787.22|778.12|4
1656370680000|2022-06-27 22:58:00|787.8|778.7|787.29|778.19|787.8|778.7|787.2|778.1|16
1656370690000|2022-06-27 22:58:10|787.34|778.24|787.22|778.12|787.34|778.24|787.15|778.05|9
1656370710000|2022-06-27 22:58:30|787.25|778.15|787.18|778.08|787.25|778.15|787.18|778.08|2
1656370720000|2022-06-27 22:58:40|787.15|778.05|787.11|778.01|787.22|778.12|787.01|777.91|9
1656370730000|2022-06-27 22:58:50|787.08|777.98|787.3|778.2|787.3|778.2|787.08|777.98|6
1656370740000|2022-06-27 22:59:00|787.19|778.09|787.06|777.96|787.2|778.1|786.98|777.88|6
1656370750000|2022-06-27 22:59:10|787.05|777.95|786.83|777.73|787.05|777.95|786.82|777.72|6
1656370760000|2022-06-27 22:59:20|786.8|777.7|786.8|777.7|786.8|777.7|786.8|777.7|1
1656370780000|2022-06-27 22:59:40|786.78|777.68|786.44|777.34|786.78|777.68|786.14|777.04|15
1656370790000|2022-06-27 22:59:50|786.47|777.37|786.47|777.37|786.66|777.56|786.47|777.37|5
1656370800000|2022-06-27 23:00:00|786.54|777.44|786.6|777.5|786.65|777.55|786.54|777.44|6
1656370810000|2022-06-27 23:00:10|786.61|777.51|786.66|777.56|786.67|777.57|786.6|777.5|6
1656370830000|2022-06-27 23:00:30|786.67|777.57|786.67|777.57|786.67|777.57|786.67|777.57|1
1656370840000|2022-06-27 23:00:40|786.8|777.7|787.07|777.97|787.15|778.05|786.67|777.57|17
1656370850000|2022-06-27 23:00:50|787.05|777.95|786.84|777.74|787.05|777.95|786.8|777.7|7
1656370860000|2022-06-27 23:01:00|786.82|777.72|786.72|777.62|786.82|777.72|786.72|777.62|7
1656370880000|2022-06-27 23:01:20|786.65|777.55|786.65|777.55|786.65|777.55|786.65|777.55|1
1656370890000|2022-06-27 23:01:30|786.64|777.54|786.71|777.61|786.71|777.61|786.64|777.54|5
1656370900000|2022-06-27 23:01:40|786.7|777.6|786.49|777.39|786.9|777.8|786.49|777.39|10
1656370910000|2022-06-27 23:01:50|786.31|777.21|786.29|777.19|786.31|777.21|786.29|777.19|3
1656370920000|2022-06-27 23:02:00|786.46|777.36|785.98|776.88|786.46|777.36|785.98|776.88|6
1656370930000|2022-06-27 23:02:10|785.93|776.83|786.08|776.98|786.15|777.05|785.93|776.83|14
1656370940000|2022-06-27 23:02:20|786.06|776.96|785.82|776.72|786.06|776.96|785.8|776.7|5
1656370950000|2022-06-27 23:02:30|785.9|776.8|785.96|776.86|785.96|776.86|785.82|776.72|7
1656370960000|2022-06-27 23:02:40|785.92|776.82|785.94|776.84|785.94|776.84|785.92|776.82|2
1656370970000|2022-06-27 23:02:50|786.02|776.92|785.96|776.86|786.02|776.92|785.96|776.86|2
1656370980000|2022-06-27 23:03:00|785.93|776.83|785.97|776.87|786.02|776.92|785.86|776.76|10
1656371010000|2022-06-27 23:03:30|785.98|776.88|786.02|776.92|786.02|776.92|785.98|776.88|2
1656371020000|2022-06-27 23:03:40|786.1|777|786.22|777.12|786.22|777.12|786.1|777|3
1656371030000|2022-06-27 23:03:50|786.23|777.13|786.58|777.48|786.68|777.58|786.23|777.13|6
1656371040000|2022-06-27 23:04:00|786.63|777.53|786.95|777.85|786.96|777.86|786.61|777.51|11
1656371050000|2022-06-27 23:04:10|787.09|777.99|787.87|778.77|787.91|778.81|787.09|777.99|21
1656371060000|2022-06-27 23:04:20|787.88|778.78|787.85|778.75|787.88|778.78|787.84|778.74|9
1656371070000|2022-06-27 23:04:30|787.86|778.76|787.15|778.05|787.86|778.76|787.11|778.01|13
1656371080000|2022-06-27 23:04:40|787.2|778.1|787.1|778|787.2|778.1|787.05|777.95|4
1656371090000|2022-06-27 23:04:50|787.13|778.03|786.77|777.67|787.13|778.03|786.77|777.67|12
1656371100000|2022-06-27 23:05:00|786.78|777.68|786.96|777.86|787.02|777.92|786.75|777.65|11
1656371110000|2022-06-27 23:05:10|786.9|777.8|786.83|777.73|786.94|777.84|786.83|777.73|7
1656371120000|2022-06-27 23:05:20|786.87|777.77|786.83|777.73|786.88|777.78|786.83|777.73|3
1656371130000|2022-06-27 23:05:30|786.89|777.79|786.94|777.84|786.94|777.84|786.89|777.79|2
1656371140000|2022-06-27 23:05:40|787|777.9|787.06|777.96|787.15|778.05|787|777.9|7
1656371150000|2022-06-27 23:05:50|787.07|777.97|787.3|778.2|787.3|778.2|787.07|777.97|6
1656371160000|2022-06-27 23:06:00|787.31|778.21|787.3|778.2|787.32|778.22|787.3|778.2|3
1656371170000|2022-06-27 23:06:10|787.31|778.21|787.67|778.57|787.67|778.57|787.3|778.2|4
1656371180000|2022-06-27 23:06:20|787.59|778.49|787.6|778.5|787.6|778.5|787.59|778.49|2
1656371210000|2022-06-27 23:06:50|787.55|778.45|787.59|778.49|787.59|778.49|787.55|778.45|2
1656371220000|2022-06-27 23:07:00|787.62|778.52|787.63|778.53|787.63|778.53|787.62|778.52|2
1656371230000|2022-06-27 23:07:10|787.71|778.61|787.99|778.89|787.99|778.89|787.65|778.55|14
1656371240000|2022-06-27 23:07:20|787.75|778.65|788.34|779.24|788.34|779.24|787.75|778.65|2
1656371250000|2022-06-27 23:07:30|788.48|779.38|788.89|779.79|788.92|779.82|788.48|779.38|15
1656371260000|2022-06-27 23:07:40|788.87|779.77|788.89|779.79|788.89|779.79|788.84|779.74|6
1656371270000|2022-06-27 23:07:50|788.88|779.78|788.76|779.66|788.89|779.79|788.76|779.66|6
1656371280000|2022-06-27 23:08:00|788.83|779.73|788.92|779.82|788.92|779.82|788.83|779.73|5
1656371290000|2022-06-27 23:08:10|788.95|779.85|789.08|779.98|789.08|779.98|788.95|779.85|8
1656371310000|2022-06-27 23:08:30|788.95|779.85|788.9|779.8|789.15|780.05|788.9|779.8|7
1656371320000|2022-06-27 23:08:40|788.87|779.77|788.82|779.72|788.89|779.79|788.77|779.67|7
1656371330000|2022-06-27 23:08:50|788.68|779.58|787.9|778.8|788.68|779.58|787.87|778.77|13
1656371340000|2022-06-27 23:09:00|787.85|778.75|787.87|778.77|787.87|778.77|787.85|778.75|2
1656371350000|2022-06-27 23:09:10|787.86|778.76|787.87|778.77|787.87|778.77|787.86|778.76|2
1656371370000|2022-06-27 23:09:30|787.89|778.79|788.11|779.01|788.59|779.49|787.89|778.79|10
1656371380000|2022-06-27 23:09:40|788.1|779|788.53|779.43|788.53|779.43|788.1|779|8
1656371390000|2022-06-27 23:09:50|788.52|779.42|788.53|779.43|788.53|779.43|788.52|779.42|4
1656371400000|2022-06-27 23:10:00|788.46|779.36|788.53|779.43|788.53|779.43|788.46|779.36|2
1656371410000|2022-06-27 23:10:10|788.48|779.38|788.57|779.47|788.65|779.55|788.48|779.38|7
1656371420000|2022-06-27 23:10:20|788.63|779.53|788.58|779.48|788.63|779.53|788.57|779.47|3
1656371430000|2022-06-27 23:10:30|788.62|779.52|788.62|779.52|788.62|779.52|788.62|779.52|1
1656371440000|2022-06-27 23:10:40|788.63|779.53|788.71|779.61|788.71|779.61|788.6|779.5|5
1656371460000|2022-06-27 23:11:00|788.66|779.56|788.57|779.47|788.85|779.75|788.57|779.47|11
1656371470000|2022-06-27 23:11:10|788.58|779.48|788.75|779.65|788.84|779.74|788.58|779.48|9
1656371480000|2022-06-27 23:11:20|788.76|779.66|788.81|779.71|788.9|779.8|788.71|779.61|9
1656371490000|2022-06-27 23:11:30|788.8|779.7|789.25|780.15|789.61|780.51|788.8|779.7|24
1656371500000|2022-06-27 23:11:40|789.37|780.27|789.28|780.18|789.37|780.27|789.27|780.17|11
1656371510000|2022-06-27 23:11:50|789.29|780.19|789.47|780.37|789.5|780.4|789.29|780.19|6
1656371520000|2022-06-27 23:12:00|789.46|780.36|789.38|780.28|789.46|780.36|789.38|780.28|3
1656371530000|2022-06-27 23:12:10|789.42|780.32|789.43|780.33|789.43|780.33|789.42|780.32|2
1656371540000|2022-06-27 23:12:20|789.6|780.5|789.38|780.28|789.6|780.5|789.38|780.28|4
1656371550000|2022-06-27 23:12:30|789.4|780.3|788.91|779.81|789.4|780.3|788.8|779.7|16
1656371560000|2022-06-27 23:12:40|788.85|779.75|788.82|779.72|788.85|779.75|788.8|779.7|4
1656371570000|2022-06-27 23:12:50|788.84|779.74|788.98|779.88|789.05|779.95|788.84|779.74|10
1656371580000|2022-06-27 23:13:00|788.92|779.82|788.97|779.87|788.97|779.87|788.92|779.82|5
1656371590000|2022-06-27 23:13:10|788.98|779.88|788.99|779.89|789.01|779.91|788.95|779.85|4
1656371600000|2022-06-27 23:13:20|788.98|779.88|789.67|780.57|789.67|780.57|788.9|779.8|14
1656371610000|2022-06-27 23:13:30|789.49|780.39|789.43|780.33|789.55|780.45|789.43|780.33|10
1656371640000|2022-06-27 23:14:00|789.48|780.38|789.52|780.42|789.56|780.46|789.45|780.35|5
1656371650000|2022-06-27 23:14:10|789.48|780.38|789.59|780.49|789.64|780.54|789.48|780.38|7
1656371660000|2022-06-27 23:14:20|789.63|780.53|789.69|780.59|789.69|780.59|789.59|780.49|6
1656371670000|2022-06-27 23:14:30|789.65|780.55|789.64|780.54|789.65|780.55|789.58|780.48|4
1656371680000|2022-06-27 23:14:40|789.61|780.51|789.49|780.39|789.61|780.51|789.49|780.39|3
1656371690000|2022-06-27 23:14:50|789.5|780.4|789.59|780.49|789.66|780.56|789.49|780.39|5
1656371700000|2022-06-27 23:15:00|789.62|780.52|789.77|780.67|789.87|780.77|789.62|780.52|19
1656371710000|2022-06-27 23:15:10|789.73|780.63|789.65|780.55|789.73|780.63|789.65|780.55|6
1656371720000|2022-06-27 23:15:20|789.66|780.56|789.64|780.54|789.67|780.57|789.64|780.54|4
1656371730000|2022-06-27 23:15:30|789.71|780.61|789.46|780.36|789.71|780.61|789.46|780.36|8
1656371750000|2022-06-27 23:15:50|789.45|780.35|789.46|780.36|789.46|780.36|789.45|780.35|2
1656371760000|2022-06-27 23:16:00|789.45|780.35|789.46|780.36|789.8|780.7|789.35|780.25|6
1656371780000|2022-06-27 23:16:20|789.54|780.44|789.52|780.42|789.54|780.44|789.52|780.42|5
1656371790000|2022-06-27 23:16:30|789.53|780.43|789.48|780.38|789.53|780.43|789.48|780.38|3
1656371800000|2022-06-27 23:16:40|789.47|780.37|789.48|780.38|789.48|780.38|789.47|780.37|2
1656371810000|2022-06-27 23:16:50|789.49|780.39|789.56|780.46|789.56|780.46|789.47|780.37|13
1656371820000|2022-06-27 23:17:00|789.8|780.7|789.56|780.46|789.8|780.7|789.56|780.46|3
1656371840000|2022-06-27 23:17:20|789.7|780.6|789.72|780.62|789.73|780.63|789.63|780.53|5
1656371850000|2022-06-27 23:17:30|789.8|780.7|789.72|780.62|789.8|780.7|789.72|780.62|2
1656371860000|2022-06-27 23:17:40|789.73|780.63|789.65|780.55|789.73|780.63|789.65|780.55|5
1656371870000|2022-06-27 23:17:50|789.59|780.49|789.59|780.49|789.59|780.49|789.58|780.48|3
1656371880000|2022-06-27 23:18:00|789.75|780.65|789.57|780.47|789.75|780.65|789.51|780.41|4
1656371900000|2022-06-27 23:18:20|789.58|780.48|789.59|780.49|789.59|780.49|789.58|780.48|2
1656371910000|2022-06-27 23:18:30|789.58|780.48|789.54|780.44|789.59|780.49|789.54|780.44|6
1656371920000|2022-06-27 23:18:40|789.68|780.58|789.37|780.27|789.68|780.58|789.37|780.27|6
1656371930000|2022-06-27 23:18:50|789.38|780.28|789.19|780.09|789.38|780.28|789.19|780.09|4
1656371940000|2022-06-27 23:19:00|789.17|780.07|789.06|779.96|789.18|780.08|789.06|779.96|5
1656371950000|2022-06-27 23:19:10|789.13|780.03|789.12|780.02|789.13|780.03|789.09|779.99|5
1656371960000|2022-06-27 23:19:20|789.24|780.14|789.48|780.38|789.51|780.41|789.24|780.14|12
1656371970000|2022-06-27 23:19:30|789.46|780.36|789.51|780.41|789.51|780.41|789.42|780.32|12
1656371980000|2022-06-27 23:19:40|789.49|780.39|789.46|780.36|789.5|780.4|789.46|780.36|3
1656371990000|2022-06-27 23:19:50|789.45|780.35|789.51|780.41|789.58|780.48|789.45|780.35|4
1656372000000|2022-06-27 23:20:00|789.54|780.44|789.51|780.41|789.54|780.44|789.5|780.4|6
1656372010000|2022-06-27 23:20:10|789.5|780.4|789.51|780.41|789.51|780.41|789.5|780.4|6
1656372030000|2022-06-27 23:20:30|789.52|780.42|788.88|779.78|789.55|780.45|788.86|779.76|15
1656372040000|2022-06-27 23:20:40|788.89|779.79|788.83|779.73|788.9|779.8|788.83|779.73|9
1656372050000|2022-06-27 23:20:50|788.82|779.72|788.05|778.95|788.82|779.72|788.03|778.93|17
1656372060000|2022-06-27 23:21:00|788.06|778.96|788.53|779.43|788.6|779.5|788.04|778.94|13
1656372070000|2022-06-27 23:21:10|788.47|779.37|788.56|779.46|788.65|779.55|788.47|779.37|7
1656372080000|2022-06-27 23:21:20|788.66|779.56|788.61|779.51|788.66|779.56|788.61|779.51|2
1656372090000|2022-06-27 23:21:30|788.55|779.45|788.6|779.5|788.61|779.51|788.55|779.45|3
1656372100000|2022-06-27 23:21:40|788.63|779.53|788.89|779.79|788.91|779.81|788.63|779.53|9
1656372120000|2022-06-27 23:22:00|789.06|779.96|789.73|780.63|789.74|780.64|789.06|779.96|18
1656372130000|2022-06-27 23:22:10|789.71|780.61|789.61|780.51|789.71|780.61|789.58|780.48|4
1656372140000|2022-06-27 23:22:20|789.57|780.47|789.5|780.4|789.57|780.47|789.44|780.34|5
1656372150000|2022-06-27 23:22:30|789.45|780.35|789.17|780.07|789.56|780.46|789.17|780.07|5
1656372160000|2022-06-27 23:22:40|789.1|780|788.9|779.8|789.1|780|788.9|779.8|9
1656372170000|2022-06-27 23:22:50|788.91|779.81|788.69|779.59|788.94|779.84|788.62|779.52|11
1656372180000|2022-06-27 23:23:00|788.65|779.55|788.27|779.17|788.66|779.56|788.06|778.96|18
1656372200000|2022-06-27 23:23:20|788.36|779.26|787.78|778.68|788.36|779.26|787.64|778.54|15
1656372210000|2022-06-27 23:23:30|787.76|778.66|787.49|778.39|787.78|778.68|787.45|778.35|12
1656372220000|2022-06-27 23:23:40|787.47|778.37|787.36|778.26|787.49|778.39|787.02|777.92|16
1656372230000|2022-06-27 23:23:50|787.29|778.19|787.08|777.98|787.29|778.19|787.07|777.97|7
1656372240000|2022-06-27 23:24:00|787.09|777.99|787.59|778.49|787.64|778.54|787|777.9|20
1656372250000|2022-06-27 23:24:10|787.51|778.41|787.11|778.01|787.62|778.52|787.11|778.01|9
1656372270000|2022-06-27 23:24:30|787.07|777.97|787.07|777.97|787.07|777.97|787.07|777.97|1
1656372280000|2022-06-27 23:24:40|787.05|777.95|786.98|777.88|787.07|777.97|786.98|777.88|4
1656372290000|2022-06-27 23:24:50|787.05|777.95|786.96|777.86|787.13|778.03|786.96|777.86|4
1656372300000|2022-06-27 23:25:00|787.06|777.96|787.95|778.85|787.95|778.85|787.06|777.96|4
1656372310000|2022-06-27 23:25:10|787.96|778.86|787.93|778.83|787.96|778.86|787.84|778.74|4
1656372320000|2022-06-27 23:25:20|787.91|778.81|788.46|779.36|788.65|779.55|787.8|778.7|23
1656372330000|2022-06-27 23:25:30|788.5|779.4|788.53|779.43|788.54|779.44|788.5|779.4|7
1656372340000|2022-06-27 23:25:40|788.62|779.52|788.62|779.52|788.62|779.52|788.62|779.52|1
1656372350000|2022-06-27 23:25:50|788.52|779.42|788.8|779.7|788.8|779.7|788.52|779.42|13
1656372360000|2022-06-27 23:26:00|788.61|779.51|788.61|779.51|788.76|779.66|788.61|779.51|3
1656372370000|2022-06-27 23:26:10|788.81|779.71|788.81|779.71|788.81|779.71|788.8|779.7|5
1656372380000|2022-06-27 23:26:20|788.8|779.7|789.54|780.44|789.54|780.44|788.8|779.7|12
1656372390000|2022-06-27 23:26:30|789.55|780.45|789.95|780.85|789.97|780.87|789.4|780.3|17
1656372400000|2022-06-27 23:26:40|789.9|780.8|790.57|781.47|790.76|781.66|789.9|780.8|14
1656372410000|2022-06-27 23:26:50|790.69|781.59|790.2|781.1|790.81|781.71|790.2|781.1|17
1656372420000|2022-06-27 23:27:00|790.27|781.17|790.55|781.45|790.58|781.48|790.27|781.17|17
1656372430000|2022-06-27 23:27:10|790.62|781.52|790.19|781.09|790.62|781.52|790.09|780.99|10
1656372440000|2022-06-27 23:27:20|790.01|780.91|790.08|780.98|790.16|781.06|790.01|780.91|8
1656372460000|2022-06-27 23:27:40|790.07|780.97|789.8|780.7|790.09|780.99|789.77|780.67|7
1656372470000|2022-06-27 23:27:50|789.77|780.67|789.74|780.64|789.8|780.7|789.74|780.64|6
1656372480000|2022-06-27 23:28:00|789.75|780.65|789.65|780.55|789.75|780.65|789.47|780.37|9
1656372490000|2022-06-27 23:28:10|789.05|779.95|788.05|778.95|789.05|779.95|788.05|778.95|2
1656372500000|2022-06-27 23:28:20|788.55|779.45|788.55|779.45|788.55|779.45|788.55|779.45|1
1656372510000|2022-06-27 23:28:30|788.05|778.95|788.55|779.45|788.55|779.45|788.05|778.95|2
1656372520000|2022-06-27 23:28:40|788.65|779.55|788.65|779.55|788.65|779.55|788.65|779.55|1
1656372530000|2022-06-27 23:28:50|788.85|779.75|788.85|779.75|788.85|779.75|788.85|779.75|1
1656372540000|2022-06-27 23:29:00|789.05|779.95|789.05|779.95|789.05|779.95|789.05|779.95|1
1656372560000|2022-06-27 23:29:20|788.95|779.85|788.95|779.85|788.95|779.85|788.95|779.85|1
1656372580000|2022-06-27 23:29:40|788.9|779.8|788.9|779.8|788.9|779.8|788.9|779.8|1
1656372600000|2022-06-27 23:30:00|788.84|779.74|788.9|779.8|788.93|779.83|788.84|779.74|7
1656372610000|2022-06-27 23:30:10|788.87|779.77|787.92|778.82|788.87|779.77|787.92|778.82|14
1656372620000|2022-06-27 23:30:20|787.97|778.87|787.76|778.66|787.97|778.87|787.76|778.66|8
1656372630000|2022-06-27 23:30:30|787.8|778.7|787.53|778.43|787.81|778.71|787.43|778.33|8
1656372640000|2022-06-27 23:30:40|787.51|778.41|786.36|777.26|787.51|778.41|786.23|777.13|16
1656372650000|2022-06-27 23:30:50|786.38|777.28|786.6|777.5|786.75|777.65|786.36|777.26|17
1656372660000|2022-06-27 23:31:00|786.52|777.42|785.86|776.76|786.52|777.42|785.82|776.72|19
1656372670000|2022-06-27 23:31:10|785.82|776.72|785.81|776.71|785.84|776.74|785.81|776.71|4
1656372680000|2022-06-27 23:31:20|785.84|776.74|785.66|776.56|785.84|776.74|785.66|776.56|8
1656372690000|2022-06-27 23:31:30|785.73|776.63|785.65|776.55|785.74|776.64|785.65|776.55|9
1656372700000|2022-06-27 23:31:40|785.64|776.54|784.9|775.8|785.64|776.54|784.88|775.78|20
1656372710000|2022-06-27 23:31:50|784.84|775.74|785.03|775.93|785.51|776.41|784.84|775.74|23
1656372720000|2022-06-27 23:32:00|785.01|775.91|785.09|775.99|785.15|776.05|785.01|775.91|6
1656372730000|2022-06-27 23:32:10|785.1|776|784.75|775.65|785.49|776.39|784.75|775.65|22
1656372740000|2022-06-27 23:32:20|784.78|775.68|784.76|775.66|784.8|775.7|784.66|775.56|6
1656372750000|2022-06-27 23:32:30|784.78|775.68|784.84|775.74|784.84|775.74|784.78|775.68|5
1656372760000|2022-06-27 23:32:40|784.97|775.87|784.99|775.89|784.99|775.89|784.94|775.84|4
1656372770000|2022-06-27 23:32:50|784.97|775.87|784.57|775.47|784.97|775.87|784.57|775.47|13
1656372780000|2022-06-27 23:33:00|784.45|775.35|782.17|773.07|784.45|775.35|782.17|773.07|24
1656372790000|2022-06-27 23:33:10|782.18|773.08|782.09|772.99|782.4|773.3|781.93|772.83|17
1656372800000|2022-06-27 23:33:20|782.03|772.93|781.66|772.56|782.04|772.94|781.66|772.56|16
1656372810000|2022-06-27 23:33:30|781.75|772.65|781.86|772.76|781.86|772.76|781.57|772.47|14
1656372820000|2022-06-27 23:33:40|781.81|772.71|782.53|773.43|782.57|773.47|781.81|772.71|16
1656372830000|2022-06-27 23:33:50|782.58|773.48|782.56|773.46|782.67|773.57|782.56|773.46|5
1656372840000|2022-06-27 23:34:00|782.45|773.35|781.93|772.83|782.45|773.35|781.93|772.83|14
1656372850000|2022-06-27 23:34:10|781.94|772.84|781.86|772.76|781.94|772.84|781.74|772.64|8
1656372860000|2022-06-27 23:34:20|781.85|772.75|781.02|771.92|781.85|772.75|781.02|771.92|19
1656372870000|2022-06-27 23:34:30|780.85|771.75|781.11|772.01|781.57|772.47|780.85|771.75|27
1656372880000|2022-06-27 23:34:40|781.34|772.24|781.29|772.19|781.34|772.24|780.97|771.87|10
1656372890000|2022-06-27 23:34:50|781.34|772.24|781.33|772.23|781.49|772.39|781.19|772.09|13
1656372900000|2022-06-27 23:35:00|781.32|772.22|781.46|772.36|781.6|772.5|780.99|771.89|19
1656372910000|2022-06-27 23:35:10|781.41|772.31|781.11|772.01|781.41|772.31|781.1|772|6
1656372920000|2022-06-27 23:35:20|781.1|772|781.09|771.99|781.1|772|781.09|771.99|2
1656372930000|2022-06-27 23:35:30|781.14|772.04|781.83|772.73|781.91|772.81|781.14|772.04|16
1656372940000|2022-06-27 23:35:40|781.88|772.78|782.06|772.96|782.06|772.96|781.86|772.76|8
1656372950000|2022-06-27 23:35:50|782.01|772.91|781.96|772.86|782.03|772.93|781.96|772.86|4
1656372960000|2022-06-27 23:36:00|781.98|772.88|782.02|772.92|782.02|772.92|781.92|772.82|6
1656372970000|2022-06-27 23:36:10|781.96|772.86|781.67|772.57|781.96|772.86|781.59|772.49|10
1656372980000|2022-06-27 23:36:20|781.69|772.59|781.78|772.68|781.78|772.68|781.63|772.53|8
1656372990000|2022-06-27 23:36:30|781.74|772.64|781.77|772.67|781.77|772.67|781.73|772.63|4
1656373000000|2022-06-27 23:36:40|781.79|772.69|780.99|771.89|781.84|772.74|780.98|771.88|22
1656373010000|2022-06-27 23:36:50|780.98|771.88|780.07|770.97|781|771.9|780.07|770.97|16
1656373020000|2022-06-27 23:37:00|780|770.9|778.84|769.74|780|770.9|778.84|769.74|23
1656373030000|2022-06-27 23:37:10|778.86|769.76|778.95|769.85|778.95|769.85|778.74|769.64|10
1656373040000|2022-06-27 23:37:20|778.97|769.87|778.95|769.85|778.97|769.87|778.95|769.85|6
1656373050000|2022-06-27 23:37:30|778.96|769.86|779.1|770|779.22|770.12|778.89|769.79|22
1656373060000|2022-06-27 23:37:40|779.09|769.99|778.98|769.88|779.09|769.99|778.91|769.81|14
1656373070000|2022-06-27 23:37:50|778.97|769.87|778.95|769.85|778.98|769.88|778.85|769.75|11
1656373080000|2022-06-27 23:38:00|779|769.9|778.95|769.85|779|769.9|778.92|769.82|4
1656373090000|2022-06-27 23:38:10|778.96|769.86|778.94|769.84|778.96|769.86|778.92|769.82|4
1656373100000|2022-06-27 23:38:20|778.95|769.85|778.59|769.49|778.95|769.85|778.45|769.35|13
1656373110000|2022-06-27 23:38:30|778.58|769.48|778.54|769.44|778.67|769.57|778.54|769.44|8
1656373120000|2022-06-27 23:38:40|778.61|769.51|778.63|769.53|778.67|769.57|778.54|769.44|8
1656373130000|2022-06-27 23:38:50|778.61|769.51|778.67|769.57|778.67|769.57|778.59|769.49|5
1656373140000|2022-06-27 23:39:00|778.64|769.54|778.51|769.41|778.64|769.54|778.48|769.38|17
1656373150000|2022-06-27 23:39:10|778.48|769.38|778.48|769.38|778.48|769.38|778.45|769.35|7
1656373160000|2022-06-27 23:39:20|778.46|769.36|778.56|769.46|778.87|769.77|778.46|769.36|15
1656373170000|2022-06-27 23:39:30|778.68|769.58|778.81|769.71|778.87|769.77|778.6|769.5|14
1656373180000|2022-06-27 23:39:40|778.82|769.72|778.82|769.72|778.82|769.72|778.82|769.72|1
1656373190000|2022-06-27 23:39:50|778.8|769.7|778.66|769.56|778.8|769.7|778.65|769.55|7
1656373200000|2022-06-27 23:40:00|778.78|769.68|778.58|769.48|778.82|769.72|778.41|769.31|12
1656373210000|2022-06-27 23:40:10|778.6|769.5|778.5|769.4|778.6|769.5|778.49|769.39|13
1656373220000|2022-06-27 23:40:20|778.56|769.46|778.45|769.35|778.56|769.46|778.45|769.35|4
1656373230000|2022-06-27 23:40:30|778.39|769.29|778.45|769.35|778.56|769.46|778.28|769.18|19
1656373240000|2022-06-27 23:40:40|778.44|769.34|778.4|769.3|778.44|769.34|778.39|769.29|3
1656373250000|2022-06-27 23:40:50|778.32|769.22|777.98|768.88|778.32|769.22|777.93|768.83|15
1656373260000|2022-06-27 23:41:00|777.99|768.89|777.97|768.87|778.02|768.92|777.97|768.87|8
1656373270000|2022-06-27 23:41:10|778.01|768.91|778.56|769.46|778.61|769.51|777.97|768.87|14
1656373290000|2022-06-27 23:41:30|778.52|769.42|778.81|769.71|779.37|770.27|778.52|769.42|23
1656373300000|2022-06-27 23:41:40|778.82|769.72|778.92|769.82|778.93|769.83|778.82|769.72|4
1656373310000|2022-06-27 23:41:50|778.93|769.83|778.94|769.84|778.94|769.84|778.89|769.79|6
1656373320000|2022-06-27 23:42:00|778.92|769.82|778.7|769.6|778.96|769.86|778.7|769.6|9
1656373330000|2022-06-27 23:42:10|778.72|769.62|778.26|769.16|778.72|769.62|777.94|768.84|12
1656373340000|2022-06-27 23:42:20|778.33|769.23|778.11|769.01|778.33|769.23|777.97|768.87|6
1656373350000|2022-06-27 23:42:30|778.26|769.16|778.09|768.99|778.26|769.16|778.09|768.99|2
1656373360000|2022-06-27 23:42:40|778.05|768.95|777.15|768.05|778.19|769.09|777.15|768.05|20
1656373370000|2022-06-27 23:42:50|777|767.9|776.1|767|777|767.9|775.86|766.76|18
1656373380000|2022-06-27 23:43:00|776.31|767.21|776.86|767.76|776.88|767.78|776.21|767.11|14
1656373390000|2022-06-27 23:43:10|776.85|767.75|776.87|767.77|776.94|767.84|776.81|767.71|10
1656373400000|2022-06-27 23:43:20|776.8|767.7|776.6|767.5|776.8|767.7|776.6|767.5|3
1656373410000|2022-06-27 23:43:30|776.56|767.46|776.07|766.97|776.56|767.46|776.07|766.97|7
1656373420000|2022-06-27 23:43:40|776.05|766.95|776.75|767.65|776.76|767.66|776.05|766.95|18
1656373430000|2022-06-27 23:43:50|776.81|767.71|776.86|767.76|776.91|767.81|776.69|767.59|8
1656373440000|2022-06-27 23:44:00|776.77|767.67|777.06|767.96|777.06|767.96|776.77|767.67|13
1656373450000|2022-06-27 23:44:10|777.03|767.93|776.93|767.83|777.05|767.95|776.92|767.82|7
1656373460000|2022-06-27 23:44:20|776.94|767.84|776.83|767.73|776.97|767.87|776.83|767.73|12
1656373470000|2022-06-27 23:44:30|776.86|767.76|776.99|767.89|776.99|767.89|776.86|767.76|2
1656373480000|2022-06-27 23:44:40|776.9|767.8|777.03|767.93|777.03|767.93|776.9|767.8|2
1656373490000|2022-06-27 23:44:50|777.04|767.94|777.47|768.37|777.51|768.41|777.04|767.94|9
1656373500000|2022-06-27 23:45:00|777.48|768.38|777.01|767.91|777.48|768.38|777|767.9|10
1656373510000|2022-06-27 23:45:10|777.08|767.98|777.65|768.55|777.69|768.59|777.07|767.97|13
1656373520000|2022-06-27 23:45:20|777.66|768.56|777.63|768.53|777.72|768.62|777.43|768.33|16
1656373530000|2022-06-27 23:45:30|777.65|768.55|777.82|768.72|777.82|768.72|777.65|768.55|4
1656373540000|2022-06-27 23:45:40|777.79|768.69|777.81|768.71|778|768.9|777.79|768.69|14
1656373550000|2022-06-27 23:45:50|777.85|768.75|777.71|768.61|777.93|768.83|777.71|768.61|11
1656373560000|2022-06-27 23:46:00|777.68|768.58|777.76|768.66|777.78|768.68|777.68|768.58|8
1656373570000|2022-06-27 23:46:10|777.75|768.65|776.15|767.05|777.75|768.65|776.11|767.01|25
1656373580000|2022-06-27 23:46:20|776.12|767.02|775.78|766.68|776.31|767.21|775.52|766.42|20
1656373590000|2022-06-27 23:46:30|775.76|766.66|777.7|768.6|777.7|768.6|775.76|766.66|27
1656373600000|2022-06-27 23:46:40|777.98|768.88|778.65|769.55|778.68|769.58|777.68|768.58|13
1656373610000|2022-06-27 23:46:50|778.64|769.54|778.77|769.67|778.85|769.75|778.49|769.39|14
1656373620000|2022-06-27 23:47:00|778.64|769.54|778.78|769.68|778.78|769.68|778.64|769.54|5
1656373630000|2022-06-27 23:47:10|778.85|769.75|778.67|769.57|778.93|769.83|778.62|769.52|13
1656373640000|2022-06-27 23:47:20|778.66|769.56|778.76|769.66|778.76|769.66|778.66|769.56|14
1656373650000|2022-06-27 23:47:30|778.79|769.69|778.89|769.79|778.89|769.79|778.68|769.58|16
1656373660000|2022-06-27 23:47:40|778.91|769.81|778.81|769.71|778.92|769.82|778.81|769.71|8
1656373670000|2022-06-27 23:47:50|778.74|769.64|778.59|769.49|778.74|769.64|778.57|769.47|8
1656373680000|2022-06-27 23:48:00|778.55|769.45|778.65|769.55|778.65|769.55|778.52|769.42|5
1656373690000|2022-06-27 23:48:10|778.64|769.54|779.52|770.42|779.62|770.52|778.64|769.54|17
1656373700000|2022-06-27 23:48:20|779.57|770.47|780.7|771.6|780.7|771.6|779.57|770.47|18
1656373710000|2022-06-27 23:48:30|780.71|771.61|780.51|771.41|780.86|771.76|780.1|771|21
1656373720000|2022-06-27 23:48:40|780.58|771.48|780.39|771.29|780.58|771.48|780.35|771.25|11
1656373730000|2022-06-27 23:48:50|780.44|771.34|780.06|770.96|780.55|771.45|780.06|770.96|9
1656373740000|2022-06-27 23:49:00|780.01|770.91|780.49|771.39|780.5|771.4|780|770.9|10
1656373750000|2022-06-27 23:49:10|780.5|771.4|780.49|771.39|780.5|771.4|780.42|771.32|5
1656373760000|2022-06-27 23:49:20|780.55|771.45|780.67|771.57|780.88|771.78|780.52|771.42|21
1656373780000|2022-06-27 23:49:40|780.58|771.48|779.94|770.84|780.59|771.49|779.94|770.84|12
1656373790000|2022-06-27 23:49:50|779.87|770.77|779.91|770.81|779.92|770.82|779.84|770.74|10
1656373800000|2022-06-27 23:50:00|779.84|770.74|779.88|770.78|779.99|770.89|779.82|770.72|8
1656373810000|2022-06-27 23:50:10|779.85|770.75|779.94|770.84|779.99|770.89|779.85|770.75|6
1656373820000|2022-06-27 23:50:20|779.99|770.89|780.2|771.1|780.2|771.1|779.99|770.89|3
1656373830000|2022-06-27 23:50:30|780.31|771.21|780.55|771.45|780.55|771.45|780.31|771.21|7
1656373840000|2022-06-27 23:50:40|780.51|771.41|780.76|771.66|780.76|771.66|780.51|771.41|5
1656373850000|2022-06-27 23:50:50|780.68|771.58|780.28|771.18|780.73|771.63|780.28|771.18|10
1656373860000|2022-06-27 23:51:00|780.26|771.16|780.1|771|780.46|771.36|780.05|770.95|15
1656373870000|2022-06-27 23:51:10|780.09|770.99|779.75|770.65|780.09|770.99|779.62|770.52|14
1656373880000|2022-06-27 23:51:20|779.79|770.69|779.76|770.66|779.84|770.74|779.75|770.65|9
1656373890000|2022-06-27 23:51:30|779.77|770.67|779.2|770.1|779.78|770.68|779.11|770.01|16
1656373900000|2022-06-27 23:51:40|779.19|770.09|779.19|770.09|779.19|770.09|779.19|770.09|1
1656373910000|2022-06-27 23:51:50|779.2|770.1|779.66|770.56|779.67|770.57|779.2|770.1|7
1656373920000|2022-06-27 23:52:00|779.68|770.58|779.91|770.81|779.91|770.81|779.49|770.39|16
1656373930000|2022-06-27 23:52:10|779.87|770.77|779.87|770.77|779.89|770.79|779.87|770.77|3
1656373940000|2022-06-27 23:52:20|779.89|770.79|779.87|770.77|779.89|770.79|779.87|770.77|2
1656373950000|2022-06-27 23:52:30|779.95|770.85|779.53|770.43|779.99|770.89|779.5|770.4|12
1656373960000|2022-06-27 23:52:40|779.51|770.41|779.62|770.52|779.66|770.56|779.44|770.34|8
1656373980000|2022-06-27 23:53:00|779.59|770.49|779.62|770.52|779.65|770.55|779.59|770.49|3
1656374000000|2022-06-27 23:53:20|779.56|770.46|778.89|769.79|779.56|770.46|778.89|769.79|7
1656374010000|2022-06-27 23:53:30|778.88|769.78|777.99|768.89|778.89|769.79|777.19|768.09|16
1656374020000|2022-06-27 23:53:40|777.77|768.67|777.71|768.61|777.88|768.78|777.67|768.57|9
1656374030000|2022-06-27 23:53:50|777.77|768.67|777.81|768.71|777.81|768.71|777.69|768.59|4
1656374040000|2022-06-27 23:54:00|777.79|768.69|778|768.9|778.17|769.07|777.79|768.69|11
1656374050000|2022-06-27 23:54:10|777.9|768.8|777.78|768.68|777.97|768.87|777.72|768.62|10
1656374070000|2022-06-27 23:54:30|777.76|768.66|777.02|767.92|777.76|768.66|776.92|767.82|20
1656374080000|2022-06-27 23:54:40|777.03|767.93|777.24|768.14|777.33|768.23|777.02|767.92|10
1656374090000|2022-06-27 23:54:50|777.42|768.32|777.5|768.4|777.5|768.4|777.42|768.32|9
1656374100000|2022-06-27 23:55:00|777.51|768.41|777.12|768.02|777.74|768.64|777.12|768.02|7
1656374110000|2022-06-27 23:55:10|777.07|767.97|777.05|767.95|777.09|767.99|777.01|767.91|12
1656374120000|2022-06-27 23:55:20|777.04|767.94|777.13|768.03|777.14|768.04|777.04|767.94|7
1656374130000|2022-06-27 23:55:30|777.12|768.02|777.09|767.99|777.14|768.04|777.08|767.98|9
1656374140000|2022-06-27 23:55:40|777.1|768|777.51|768.41|777.63|768.53|777.1|768|11
1656374150000|2022-06-27 23:55:50|777.5|768.4|777.13|768.03|777.5|768.4|777.13|768.03|5
1656374160000|2022-06-27 23:56:00|777.12|768.02|777.12|768.02|777.12|768.02|777.12|768.02|1
1656374170000|2022-06-27 23:56:10|776.99|767.89|777.02|767.92|777.04|767.94|776.99|767.89|3
1656374180000|2022-06-27 23:56:20|777.01|767.91|776.72|767.62|777.03|767.93|776.64|767.54|14
1656374190000|2022-06-27 23:56:30|776.73|767.63|776.94|767.84|776.94|767.84|776.73|767.63|5
1656374200000|2022-06-27 23:56:40|776.95|767.85|777.16|768.06|777.16|768.06|776.87|767.77|14
1656374210000|2022-06-27 23:56:50|777.17|768.07|777.53|768.43|777.53|768.43|777.17|768.07|10
1656374220000|2022-06-27 23:57:00|777.49|768.39|777.56|768.46|777.56|768.46|777.49|768.39|3
1656374230000|2022-06-27 23:57:10|777.57|768.47|777.57|768.47|777.57|768.47|777.57|768.47|1
1656374240000|2022-06-27 23:57:20|777.39|768.29|777.5|768.4|777.5|768.4|777.03|767.93|14
1656374250000|2022-06-27 23:57:30|777.46|768.36|777.56|768.46|777.58|768.48|777.46|768.36|9
1656374260000|2022-06-27 23:57:40|777.49|768.39|777.81|768.71|777.81|768.71|777.49|768.39|11
1656374270000|2022-06-27 23:57:50|777.77|768.67|778.05|768.95|778.05|768.95|777.72|768.62|8
1656374280000|2022-06-27 23:58:00|778.06|768.96|777.88|768.78|778.6|769.5|777.88|768.78|20
1656374290000|2022-06-27 23:58:10|777.85|768.75|777.64|768.54|777.85|768.75|777.61|768.51|7
1656374300000|2022-06-27 23:58:20|777.67|768.57|776.95|767.85|777.67|768.57|776.95|767.85|8
1656374310000|2022-06-27 23:58:30|776.93|767.83|776.84|767.74|776.94|767.84|776.5|767.4|21
1656374320000|2022-06-27 23:58:40|776.83|767.73|776.84|767.74|776.84|767.74|776.83|767.73|2
1656374330000|2022-06-27 23:58:50|776.81|767.71|776.9|767.8|776.94|767.84|776.81|767.71|8
1656374340000|2022-06-27 23:59:00|777.01|767.91|777.46|768.36|777.53|768.43|776.99|767.89|21
1656374350000|2022-06-27 23:59:10|777.41|768.31|776.61|767.51|777.43|768.33|776.61|767.51|17
1656374360000|2022-06-27 23:59:20|776.76|767.66|776.94|767.84|776.94|767.84|776.56|767.46|16
1656374370000|2022-06-27 23:59:30|776.86|767.76|776.76|767.66|776.89|767.79|776.76|767.66|6
1656374380000|2022-06-27 23:59:40|776.78|767.68|776.95|767.85|777.08|767.98|776.77|767.67|10
1656374390000|2022-06-27 23:59:50|777.34|768.24|778.59|769.49|778.59|769.49|777.34|768.24|24
1656374400000|2022-06-28 00:00:00|778.55|769.45|778.08|768.98|778.63|769.53|778.08|768.98|12
1656374410000|2022-06-28 00:00:10|778.27|769.17|778.56|769.46|778.64|769.54|778.18|769.08|21
1656374420000|2022-06-28 00:00:20|778.63|769.53|778.21|769.11|778.63|769.53|778.19|769.09|13
1656374430000|2022-06-28 00:00:30|778.19|769.09|778.01|768.91|778.26|769.16|778.01|768.91|12
1656374440000|2022-06-28 00:00:40|778.02|768.92|778.11|769.01|778.27|769.17|778|768.9|11
1656374450000|2022-06-28 00:00:50|778.08|768.98|778.23|769.13|778.63|769.53|777.96|768.86|15
1656374460000|2022-06-28 00:01:00|778.36|769.26|778.36|769.26|778.72|769.62|778.24|769.14|19
1656374470000|2022-06-28 00:01:10|778.23|769.13|777.4|768.3|778.32|769.22|777.19|768.09|14
1656374480000|2022-06-28 00:01:20|777.33|768.23|776.98|767.88|777.33|768.23|776.98|767.88|3
1656374490000|2022-06-28 00:01:30|776.89|767.79|776.12|767.02|776.89|767.79|776.12|767.02|17
1656374500000|2022-06-28 00:01:40|776.13|767.03|776.7|767.6|776.89|767.79|776.13|767.03|13
1656374510000|2022-06-28 00:01:50|776.71|767.61|776.84|767.74|776.85|767.75|776.65|767.55|6
1656374520000|2022-06-28 00:02:00|776.82|767.72|778.09|768.99|778.13|769.03|776.82|767.72|21
1656374530000|2022-06-28 00:02:10|778.1|769|778.15|769.05|778.92|769.82|778.1|769|21
1656374540000|2022-06-28 00:02:20|778.26|769.16|777.94|768.84|778.44|769.34|777.91|768.81|17
1656374550000|2022-06-28 00:02:30|777.88|768.78|777.73|768.63|777.88|768.78|777.41|768.31|10
1656374560000|2022-06-28 00:02:40|777.75|768.65|777.96|768.86|777.96|768.86|777.66|768.56|12
1656374570000|2022-06-28 00:02:50|778.24|769.14|778.06|768.96|778.27|769.17|778.04|768.94|7
1656374580000|2022-06-28 00:03:00|778.08|768.98|778.04|768.94|778.3|769.2|778.02|768.92|15
1656374590000|2022-06-28 00:03:10|778.08|768.98|778.23|769.13|778.59|769.49|778.08|768.98|15
1656374600000|2022-06-28 00:03:20|778.08|768.98|778.02|768.92|778.08|768.98|778|768.9|6
1656374610000|2022-06-28 00:03:30|778.03|768.93|778.05|768.95|778.08|768.98|778.03|768.93|5
1656374620000|2022-06-28 00:03:40|778.07|768.97|778.09|768.99|778.09|768.99|778.06|768.96|6
1656374630000|2022-06-28 00:03:50|778.08|768.98|778.2|769.1|778.28|769.18|778.08|768.98|12
1656374640000|2022-06-28 00:04:00|778.34|769.24|778.73|769.63|778.8|769.7|778.34|769.24|14
1656374650000|2022-06-28 00:04:10|778.72|769.62|779.56|770.46|779.56|770.46|778.66|769.56|19
1656374660000|2022-06-28 00:04:20|779.57|770.47|779.89|770.79|779.89|770.79|779.56|770.46|10
1656374670000|2022-06-28 00:04:30|779.9|770.8|779.77|770.67|779.9|770.8|779.76|770.66|15
1656374680000|2022-06-28 00:04:40|779.65|770.55|779.68|770.58|779.72|770.62|779.65|770.55|8
1656374690000|2022-06-28 00:04:50|779.59|770.49|779.01|769.91|779.59|770.49|779.01|769.91|11
1656374700000|2022-06-28 00:05:00|779|769.9|778.8|769.7|779.09|769.99|778.59|769.49|25
1656374710000|2022-06-28 00:05:10|778.82|769.72|778.96|769.86|778.97|769.87|778.76|769.66|6
1656374720000|2022-06-28 00:05:20|778.97|769.87|779.61|770.51|779.63|770.53|778.97|769.87|24
1656374730000|2022-06-28 00:05:30|779.53|770.43|779.88|770.78|779.9|770.8|779.53|770.43|17
1656374740000|2022-06-28 00:05:40|779.89|770.79|779.89|770.79|779.89|770.79|779.86|770.76|4
1656374750000|2022-06-28 00:05:50|779.88|770.78|779.97|770.87|779.99|770.89|779.88|770.78|8
1656374760000|2022-06-28 00:06:00|779.98|770.88|780.06|770.96|780.57|771.47|779.98|770.88|17
1656374770000|2022-06-28 00:06:10|780.05|770.95|780.01|770.91|780.05|770.95|780|770.9|10
1656374780000|2022-06-28 00:06:20|780|770.9|780.17|771.07|780.91|771.81|780|770.9|15
1656374790000|2022-06-28 00:06:30|780.12|771.02|779.02|769.92|780.17|771.07|779.02|769.92|22
1656374800000|2022-06-28 00:06:40|779.06|769.96|779|769.9|779.08|769.98|778.96|769.86|14
1656374810000|2022-06-28 00:06:50|778.99|769.89|779.04|769.94|779.11|770.01|778.95|769.85|16
1656374820000|2022-06-28 00:07:00|779.05|769.95|779.02|769.92|779.05|769.95|778.91|769.81|13
1656374830000|2022-06-28 00:07:10|778.99|769.89|779.01|769.91|779.01|769.91|778.89|769.79|11
1656374840000|2022-06-28 00:07:20|779.02|769.92|779.16|770.06|779.21|770.11|779.02|769.92|10
1656374850000|2022-06-28 00:07:30|779.13|770.03|779.05|769.95|779.19|770.09|779.03|769.93|9
1656374860000|2022-06-28 00:07:40|779.09|769.99|779.8|770.7|779.85|770.75|779.09|769.99|15
1656374870000|2022-06-28 00:07:50|779.82|770.72|781.86|772.76|781.86|772.76|779.82|770.72|21
1656374880000|2022-06-28 00:08:00|781.77|772.67|780.98|771.88|781.83|772.73|780.92|771.82|21
1656374890000|2022-06-28 00:08:10|780.92|771.82|780.94|771.84|780.94|771.84|780.92|771.82|2
1656374900000|2022-06-28 00:08:20|780.95|771.85|780.85|771.75|781.02|771.92|780.76|771.66|6
1656374910000|2022-06-28 00:08:30|780.79|771.69|780.88|771.78|780.9|771.8|780.76|771.66|9
1656374920000|2022-06-28 00:08:40|780.89|771.79|781.65|772.55|781.9|772.8|780.87|771.77|20
1656374930000|2022-06-28 00:08:50|781.7|772.6|781.9|772.8|781.98|772.88|781.7|772.6|11
1656374940000|2022-06-28 00:09:00|781.86|772.76|781.74|772.64|781.93|772.83|781.49|772.39|20
1656374950000|2022-06-28 00:09:10|781.75|772.65|781.73|772.63|781.75|772.65|781.46|772.36|10
1656374960000|2022-06-28 00:09:20|781.63|772.53|781.62|772.52|781.63|772.53|781.62|772.52|2
1656374970000|2022-06-28 00:09:30|781.61|772.51|781.62|772.52|781.66|772.56|781.61|772.51|4
1656374980000|2022-06-28 00:09:40|781.63|772.53|781.67|772.57|781.69|772.59|781.63|772.53|6
1656374990000|2022-06-28 00:09:50|781.69|772.59|781.71|772.61|781.71|772.61|781.69|772.59|3
1656375000000|2022-06-28 00:10:00|781.72|772.62|781.74|772.64|781.81|772.71|781.68|772.58|14
1656375010000|2022-06-28 00:10:10|781.81|772.71|782.55|773.45|782.55|773.45|781.74|772.64|18
1656375020000|2022-06-28 00:10:20|782.56|773.46|782.63|773.53|782.63|773.53|782.53|773.43|7
1656375030000|2022-06-28 00:10:30|782.47|773.37|782.25|773.15|782.47|773.37|782.07|772.97|9
1656375040000|2022-06-28 00:10:40|782.24|773.14|782.19|773.09|782.33|773.23|782.18|773.08|11
1656375050000|2022-06-28 00:10:50|782.13|773.03|782.11|773.01|782.13|773.03|782.08|772.98|6
1656375060000|2022-06-28 00:11:00|782.08|772.98|782.02|772.92|782.11|773.01|782.02|772.92|7
1656375070000|2022-06-28 00:11:10|781.99|772.89|782.16|773.06|782.16|773.06|781.96|772.86|15
1656375080000|2022-06-28 00:11:20|782.32|773.22|782.88|773.78|782.88|773.78|782.32|773.22|8
1656375090000|2022-06-28 00:11:30|782.82|773.72|782.25|773.15|782.82|773.72|782.23|773.13|9
1656375100000|2022-06-28 00:11:40|782.28|773.18|782.59|773.49|782.6|773.5|782.28|773.18|7
1656375110000|2022-06-28 00:11:50|782.58|773.48|782.72|773.62|782.77|773.67|782.27|773.17|8
1656375120000|2022-06-28 00:12:00|782.63|773.53|782.82|773.72|782.83|773.73|782.63|773.53|3
1656375130000|2022-06-28 00:12:10|782.83|773.73|782.87|773.77|782.87|773.77|782.63|773.53|3
1656375140000|2022-06-28 00:12:20|782.82|773.72|782.73|773.63|782.82|773.72|782.72|773.62|7
1656375150000|2022-06-28 00:12:30|782.72|773.62|782.84|773.74|782.84|773.74|782.72|773.62|6
1656375160000|2022-06-28 00:12:40|782.91|773.81|782.9|773.8|782.91|773.81|782.9|773.8|2
1656375170000|2022-06-28 00:12:50|782.92|773.82|783.33|774.23|783.76|774.66|782.92|773.82|16
1656375180000|2022-06-28 00:13:00|783.36|774.26|783.74|774.64|783.76|774.66|783.36|774.26|10
1656375190000|2022-06-28 00:13:10|783.73|774.63|785|775.9|785|775.9|783.65|774.55|19
1656375200000|2022-06-28 00:13:20|784.88|775.78|783.87|774.77|784.88|775.78|783.7|774.6|21
1656375210000|2022-06-28 00:13:30|783.92|774.82|783.18|774.08|783.92|774.82|783.18|774.08|11
1656375220000|2022-06-28 00:13:40|783.1|774|783.7|774.6|783.7|774.6|782.96|773.86|16
1656375230000|2022-06-28 00:13:50|783.72|774.62|783.74|774.64|783.74|774.64|783.62|774.52|11
1656375240000|2022-06-28 00:14:00|783.73|774.63|783.87|774.77|783.87|774.77|783.63|774.53|10
1656375250000|2022-06-28 00:14:10|784.28|775.18|783.93|774.83|784.41|775.31|783.93|774.83|14
1656375260000|2022-06-28 00:14:20|783.98|774.88|784.09|774.99|784.16|775.06|783.98|774.88|8
1656375270000|2022-06-28 00:14:30|784.24|775.14|785.89|776.79|785.89|776.79|784.24|775.14|21
1656375280000|2022-06-28 00:14:40|785.9|776.8|785.3|776.2|785.9|776.8|785.15|776.05|24
1656375290000|2022-06-28 00:14:50|785.29|776.19|786.36|777.26|786.37|777.27|785.28|776.18|17
1656375300000|2022-06-28 00:15:00|786.35|777.25|785.92|776.82|786.35|777.25|785.92|776.82|11
1656375310000|2022-06-28 00:15:10|785.93|776.83|785.86|776.76|785.93|776.83|785.78|776.68|5
1656375320000|2022-06-28 00:15:20|785.9|776.8|785.91|776.81|785.91|776.81|785.9|776.8|2
1656375330000|2022-06-28 00:15:30|785.88|776.78|786.05|776.95|786.08|776.98|785.76|776.66|20
1656375340000|2022-06-28 00:15:40|786.06|776.96|786.04|776.94|786.07|776.97|786.04|776.94|7
1656375350000|2022-06-28 00:15:50|786.03|776.93|786.03|776.93|786.03|776.93|786.02|776.92|3
1656375360000|2022-06-28 00:16:00|786.02|776.92|785.94|776.84|786.02|776.92|785.87|776.77|8
1656375370000|2022-06-28 00:16:10|785.88|776.78|785.29|776.19|785.88|776.78|785.29|776.19|19
1656375380000|2022-06-28 00:16:20|785.2|776.1|785.54|776.44|785.76|776.66|785.2|776.1|16
1656375390000|2022-06-28 00:16:30|785.52|776.42|785.55|776.45|785.55|776.45|785.52|776.42|2
1656375400000|2022-06-28 00:16:40|785.54|776.44|785.83|776.73|785.89|776.79|785.54|776.44|9
1656375410000|2022-06-28 00:16:50|785.82|776.72|785.14|776.04|785.82|776.72|785.1|776|7
1656375420000|2022-06-28 00:17:00|785.18|776.08|785.71|776.61|785.82|776.72|785.18|776.08|15
1656375430000|2022-06-28 00:17:10|785.73|776.63|785.7|776.6|785.8|776.7|785.7|776.6|10
1656375440000|2022-06-28 00:17:20|785.67|776.57|785.6|776.5|785.67|776.57|785.6|776.5|2
1656375450000|2022-06-28 00:17:30|785.49|776.39|785.6|776.5|785.61|776.51|785.49|776.39|3
1656375460000|2022-06-28 00:17:40|785.69|776.59|785.72|776.62|785.72|776.62|785.6|776.5|7
1656375470000|2022-06-28 00:17:50|785.71|776.61|785.6|776.5|785.71|776.61|785.44|776.34|7
1656375480000|2022-06-28 00:18:00|785.48|776.38|785.61|776.51|785.61|776.51|785.48|776.38|3
1656375490000|2022-06-28 00:18:10|785.6|776.5|785.6|776.5|785.6|776.5|785.58|776.48|5
1656375500000|2022-06-28 00:18:20|785.65|776.55|785.72|776.62|785.72|776.62|785.65|776.55|6
1656375520000|2022-06-28 00:18:40|785.71|776.61|785.72|776.62|785.72|776.62|785.59|776.49|6
1656375530000|2022-06-28 00:18:50|785.71|776.61|786.53|777.43|786.53|777.43|785.59|776.49|14
1656375540000|2022-06-28 00:19:00|786.43|777.33|785.99|776.89|786.43|777.33|785.99|776.89|12
1656375550000|2022-06-28 00:19:10|786|776.9|786.01|776.91|786.36|777.26|785.95|776.85|12
1656375560000|2022-06-28 00:19:20|786|776.9|786.6|777.5|786.78|777.68|786|776.9|16
1656375570000|2022-06-28 00:19:30|786.59|777.49|786.6|777.5|786.6|777.5|786.28|777.18|12
1656375580000|2022-06-28 00:19:40|786.59|777.49|786.57|777.47|786.68|777.58|786.56|777.46|9
1656375590000|2022-06-28 00:19:50|786.58|777.48|786.75|777.65|786.79|777.69|786.58|777.48|6
1656375600000|2022-06-28 00:20:00|786.7|777.6|786.73|777.63|786.75|777.65|786.64|777.54|5
1656375610000|2022-06-28 00:20:10|786.72|777.62|786.72|777.62|786.77|777.67|786.72|777.62|4
1656375620000|2022-06-28 00:20:20|786.74|777.64|787.07|777.97|787.07|777.97|786.74|777.64|18
1656375630000|2022-06-28 00:20:30|787.13|778.03|787.07|777.97|787.22|778.12|787.07|777.97|13
1656375640000|2022-06-28 00:20:40|787.06|777.96|787.09|777.99|787.09|777.99|787.06|777.96|11
1656375650000|2022-06-28 00:20:50|787.1|778|787.14|778.04|787.5|778.4|787.09|777.99|17
1656375660000|2022-06-28 00:21:00|787.07|777.97|786.88|777.78|787.11|778.01|786.72|777.62|15
1656375670000|2022-06-28 00:21:10|786.63|777.53|786.03|776.93|786.63|777.53|786.02|776.92|10
1656375680000|2022-06-28 00:21:20|786.04|776.94|786|776.9|786.04|776.94|785.95|776.85|9
1656375690000|2022-06-28 00:21:30|785.99|776.89|786.09|776.99|786.12|777.02|785.99|776.89|8
1656375700000|2022-06-28 00:21:40|786.07|776.97|786.06|776.96|786.07|776.97|786.06|776.96|2
1656375710000|2022-06-28 00:21:50|786.03|776.93|786.03|776.93|786.03|776.93|786.03|776.93|1
1656375720000|2022-06-28 00:22:00|786.04|776.94|786.09|776.99|786.09|776.99|785.99|776.89|11
1656375730000|2022-06-28 00:22:10|786.07|776.97|786.07|776.97|786.1|777|786.07|776.97|8
1656375740000|2022-06-28 00:22:20|786.02|776.92|784.94|775.84|786.05|776.95|784.94|775.84|21
1656375750000|2022-06-28 00:22:30|784.85|775.75|784.46|775.36|784.92|775.82|784.4|775.3|8
1656375760000|2022-06-28 00:22:40|784.4|775.3|784.07|774.97|784.4|775.3|784.07|774.97|12
1656375770000|2022-06-28 00:22:50|784.06|774.96|783.79|774.69|784.11|775.01|783.79|774.69|8
1656375780000|2022-06-28 00:23:00|783.68|774.58|783.69|774.59|783.69|774.59|783.25|774.15|18
1656375790000|2022-06-28 00:23:10|783.53|774.43|783.67|774.57|783.72|774.62|783.53|774.43|10
1656375800000|2022-06-28 00:23:20|783.66|774.56|783.69|774.59|783.74|774.64|783.48|774.38|13
1656375810000|2022-06-28 00:23:30|783.68|774.58|783.67|774.57|783.69|774.59|783.6|774.5|5
1656375820000|2022-06-28 00:23:40|783.65|774.55|783.66|774.56|783.67|774.57|783.63|774.53|6
1656375830000|2022-06-28 00:23:50|783.56|774.46|783.68|774.58|783.68|774.58|783.56|774.46|6
1656375840000|2022-06-28 00:24:00|783.6|774.5|783.52|774.42|783.66|774.56|783.41|774.31|9
1656375850000|2022-06-28 00:24:10|783.54|774.44|783.66|774.56|783.67|774.57|783.51|774.41|7
1656375860000|2022-06-28 00:24:20|783.67|774.57|784.44|775.34|784.44|775.34|783.55|774.45|13
1656375870000|2022-06-28 00:24:30|784.47|775.37|784.17|775.07|784.52|775.42|784.12|775.02|10
1656375890000|2022-06-28 00:24:50|784.1|775|785.53|776.43|785.53|776.43|783.92|774.82|16
1656375900000|2022-06-28 00:25:00|785.79|776.69|786.23|777.13|786.85|777.75|785.72|776.62|29
1656375910000|2022-06-28 00:25:10|786.17|777.07|786.11|777.01|786.17|777.07|786.03|776.93|16
1656375920000|2022-06-28 00:25:20|786.1|777|786.3|777.2|786.81|777.71|786.07|776.97|22
1656375930000|2022-06-28 00:25:30|786.25|777.15|786.22|777.12|786.72|777.62|786.2|777.1|20
1656375940000|2022-06-28 00:25:40|786.26|777.16|786.2|777.1|786.34|777.24|786.2|777.1|16
1656375960000|2022-06-28 00:26:00|786.21|777.11|786.01|776.91|786.21|777.11|786|776.9|14
1656375970000|2022-06-28 00:26:10|786.04|776.94|786.06|776.96|786.15|777.05|786.03|776.93|12
1656375980000|2022-06-28 00:26:20|786.05|776.95|786.06|776.96|786.06|776.96|786.05|776.95|4
1656375990000|2022-06-28 00:26:30|785.97|776.87|785.87|776.77|785.97|776.87|785.68|776.58|11
1656376000000|2022-06-28 00:26:40|785.79|776.69|785.66|776.56|785.89|776.79|785.55|776.45|7
1656376010000|2022-06-28 00:26:50|785.73|776.63|785.69|776.59|785.82|776.72|785.66|776.56|12
1656376020000|2022-06-28 00:27:00|785.64|776.54|785.71|776.61|785.71|776.61|785.57|776.47|6
1656376030000|2022-06-28 00:27:10|785.64|776.54|785.04|775.94|785.64|776.54|785.04|775.94|12
1656376040000|2022-06-28 00:27:20|784.96|775.86|785.08|775.98|785.1|776|784.78|775.68|10
1656376050000|2022-06-28 00:27:30|785.09|775.99|784.32|775.22|785.09|775.99|784.32|775.22|17
1656376060000|2022-06-28 00:27:40|784.3|775.2|784.19|775.09|784.32|775.22|784.11|775.01|10
1656376070000|2022-06-28 00:27:50|784.26|775.16|784.22|775.12|784.26|775.16|784.21|775.11|8
1656376080000|2022-06-28 00:28:00|784.19|775.09|784.7|775.6|784.74|775.64|784.17|775.07|10
1656376090000|2022-06-28 00:28:10|784.68|775.58|784.67|775.57|784.76|775.66|784.56|775.46|8
1656376100000|2022-06-28 00:28:20|784.76|775.66|784.64|775.54|784.76|775.66|784.33|775.23|19
1656376110000|2022-06-28 00:28:30|784.62|775.52|784.25|775.15|784.62|775.52|784.24|775.14|12
1656376130000|2022-06-28 00:28:50|784.3|775.2|784.28|775.18|784.34|775.24|784.28|775.18|7
1656376140000|2022-06-28 00:29:00|784.31|775.21|784.24|775.14|784.31|775.21|784.24|775.14|2
1656376150000|2022-06-28 00:29:10|784.27|775.17|784.32|775.22|784.32|775.22|784.27|775.17|3
1656376160000|2022-06-28 00:29:20|784.24|775.14|784.11|775.01|784.25|775.15|784.05|774.95|7
1656376170000|2022-06-28 00:29:30|784.06|774.96|784.04|774.94|784.06|774.96|784|774.9|4
1656376180000|2022-06-28 00:29:40|784.03|774.93|784.2|775.1|784.2|775.1|784.03|774.93|8
1656376190000|2022-06-28 00:29:50|784.21|775.11|784.21|775.11|784.21|775.11|784.21|775.11|1
1656376200000|2022-06-28 00:30:00|784.13|775.03|783.21|774.11|784.21|775.11|783.18|774.08|17
1656376210000|2022-06-28 00:30:10|783.2|774.1|783.16|774.06|783.9|774.8|783.16|774.06|26
1656376220000|2022-06-28 00:30:20|783.14|774.04|783.05|773.95|783.25|774.15|783.05|773.95|10
1656376230000|2022-06-28 00:30:30|783.04|773.94|782.81|773.71|783.04|773.94|782.31|773.21|22
1656376240000|2022-06-28 00:30:40|782.86|773.76|783.11|774.01|783.14|774.04|782.65|773.55|15
1656376250000|2022-06-28 00:30:50|783.12|774.02|783.71|774.61|783.71|774.61|783.12|774.02|9
1656376260000|2022-06-28 00:31:00|783.73|774.63|783.89|774.79|783.95|774.85|783.73|774.63|8
1656376270000|2022-06-28 00:31:10|783.88|774.78|783.26|774.16|783.88|774.78|783.26|774.16|11
1656376280000|2022-06-28 00:31:20|783.25|774.15|783.06|773.96|783.25|774.15|782.94|773.84|8
1656376290000|2022-06-28 00:31:30|782.97|773.87|782.25|773.15|782.99|773.89|782.25|773.15|9
1656376300000|2022-06-28 00:31:40|782.27|773.17|782.47|773.37|782.48|773.38|782.26|773.16|10
1656376310000|2022-06-28 00:31:50|782.48|773.38|783.46|774.36|783.46|774.36|782.48|773.38|12
1656376320000|2022-06-28 00:32:00|783.54|774.44|783.32|774.22|783.54|774.44|783.3|774.2|20
1656376330000|2022-06-28 00:32:10|783.36|774.26|783.14|774.04|783.93|774.83|783.14|774.04|23
1656376340000|2022-06-28 00:32:20|783.22|774.12|783.33|774.23|783.33|774.23|783.14|774.04|7
1656376350000|2022-06-28 00:32:30|783.31|774.21|783.26|774.16|783.35|774.25|783.26|774.16|17
1656376360000|2022-06-28 00:32:40|783.19|774.09|783.21|774.11|783.21|774.11|783.19|774.09|2
1656376370000|2022-06-28 00:32:50|783.17|774.07|783.24|774.14|783.24|774.14|783.17|774.07|5
1656376380000|2022-06-28 00:33:00|783.23|774.13|783.24|774.14|783.24|774.14|783.23|774.13|4
1656376390000|2022-06-28 00:33:10|783.22|774.12|783.21|774.11|783.27|774.17|783.18|774.08|7
1656376400000|2022-06-28 00:33:20|783.1|774|783|773.9|783.1|774|782.96|773.86|10
1656376410000|2022-06-28 00:33:30|782.97|773.87|782.97|773.87|782.97|773.87|782.92|773.82|3
1656376420000|2022-06-28 00:33:40|783.05|773.95|782.03|772.93|783.05|773.95|782.03|772.93|16
1656376430000|2022-06-28 00:33:50|782.02|772.92|781.55|772.45|782.05|772.95|781.55|772.45|11
1656376440000|2022-06-28 00:34:00|781.54|772.44|781.19|772.09|781.54|772.44|781.17|772.07|16
1656376450000|2022-06-28 00:34:10|781.26|772.16|781.41|772.31|781.8|772.7|781.26|772.16|18
1656376460000|2022-06-28 00:34:20|781.4|772.3|781.42|772.32|781.66|772.56|781.28|772.18|11
1656376470000|2022-06-28 00:34:30|781.43|772.33|782.22|773.12|782.22|773.12|781.43|772.33|12
1656376490000|2022-06-28 00:34:50|782.26|773.16|782.17|773.07|782.26|773.16|782.17|773.07|7
1656376500000|2022-06-28 00:35:00|782.2|773.1|782.18|773.08|782.2|773.1|782.18|773.08|2
1656376510000|2022-06-28 00:35:10|782.17|773.07|782.12|773.02|782.28|773.18|782.04|772.94|15
1656376520000|2022-06-28 00:35:20|782.13|773.03|782.17|773.07|782.18|773.08|782.11|773.01|7
1656376530000|2022-06-28 00:35:30|782.18|773.08|782.06|772.96|782.18|773.08|782.03|772.93|5
1656376540000|2022-06-28 00:35:40|781.93|772.83|781.53|772.43|781.93|772.83|781.53|772.43|5
1656376550000|2022-06-28 00:35:50|781.5|772.4|781.49|772.39|781.53|772.43|781.49|772.39|4
1656376560000|2022-06-28 00:36:00|781.43|772.33|780.2|771.1|781.43|772.33|780.18|771.08|16
1656376570000|2022-06-28 00:36:10|780.26|771.16|780.01|770.91|780.26|771.16|779.99|770.89|19
1656376580000|2022-06-28 00:36:20|780.02|770.92|779.26|770.16|780.04|770.94|779.23|770.13|19
1656376590000|2022-06-28 00:36:30|779.12|770.02|778.84|769.74|779.12|770.02|778.49|769.39|18
1656376600000|2022-06-28 00:36:40|778.83|769.73|778.88|769.78|778.88|769.78|778.81|769.71|9
1656376610000|2022-06-28 00:36:50|778.71|769.61|777.95|768.85|778.71|769.61|777.95|768.85|24
1656376620000|2022-06-28 00:37:00|777.96|768.86|778|768.9|778|768.9|777.89|768.79|10
1656376630000|2022-06-28 00:37:10|778.02|768.92|778.01|768.91|778.04|768.94|777.99|768.89|6
1656376640000|2022-06-28 00:37:20|778.03|768.93|778.11|769.01|778.11|769.01|778.01|768.91|10
1656376650000|2022-06-28 00:37:30|778.06|768.96|778.97|769.87|779.27|770.17|778.06|768.96|23
1656376660000|2022-06-28 00:37:40|778.98|769.88|779.11|770.01|779.23|770.13|778.93|769.83|15
1656376670000|2022-06-28 00:37:50|779.08|769.98|779.07|769.97|779.11|770.01|779.07|769.97|6
1656376680000|2022-06-28 00:38:00|779.04|769.94|778.13|769.03|779.04|769.94|778.09|768.99|21
1656376690000|2022-06-28 00:38:10|778.05|768.95|777.97|768.87|778.1|769|777.97|768.87|5
1656376700000|2022-06-28 00:38:20|777.93|768.83|777.09|767.99|777.94|768.84|777.09|767.99|16
1656376710000|2022-06-28 00:38:30|777.1|768|776.43|767.33|777.2|768.1|776.43|767.33|18
1656376720000|2022-06-28 00:38:40|776.33|767.23|776|766.9|776.49|767.39|776|766.9|13
1656376730000|2022-06-28 00:38:50|775.97|766.87|775.47|766.37|775.97|766.87|775.32|766.22|23
1656376740000|2022-06-28 00:39:00|775.46|766.36|775.34|766.24|775.47|766.37|775.33|766.23|17
1656376750000|2022-06-28 00:39:10|775.37|766.27|774.84|765.74|775.42|766.32|774.39|765.29|26
1656376760000|2022-06-28 00:39:20|774.8|765.7|774.77|765.67|774.8|765.7|774.33|765.23|17
1656376770000|2022-06-28 00:39:30|774.72|765.62|774.98|765.88|775.05|765.95|774.63|765.53|11
1656376780000|2022-06-28 00:39:40|775|765.9|774.44|765.34|775.03|765.93|774.44|765.34|13
1656376790000|2022-06-28 00:39:50|774.43|765.33|774.07|764.97|774.43|765.33|774.06|764.96|15
1656376800000|2022-06-28 00:40:00|774.08|764.98|773.91|764.81|774.08|764.98|773.32|764.22|17
1656376810000|2022-06-28 00:40:10|773.84|764.74|773.35|764.25|774.05|764.95|773.35|764.25|10
1656376820000|2022-06-28 00:40:20|773.36|764.26|773.82|764.72|773.94|764.84|773.36|764.26|15
1656376830000|2022-06-28 00:40:30|773.75|764.65|773.27|764.17|773.75|764.65|773.27|764.17|21
1656376840000|2022-06-28 00:40:40|773.33|764.23|772.08|762.98|773.34|764.24|771.21|762.11|28
1656376850000|2022-06-28 00:40:50|772.1|763|771.86|762.76|772.1|763|771.74|762.64|14
1656376860000|2022-06-28 00:41:00|771.92|762.82|772.27|763.17|772.61|763.51|771.83|762.73|19
1656376870000|2022-06-28 00:41:10|772.24|763.14|771.32|762.22|772.24|763.14|771.32|762.22|27
1656376880000|2022-06-28 00:41:20|771.58|762.48|771.03|761.93|771.58|762.48|770.64|761.54|25
1656376890000|2022-06-28 00:41:30|771.08|761.98|771.27|762.17|771.51|762.41|771.08|761.98|20
1656376900000|2022-06-28 00:41:40|771.26|762.16|771.41|762.31|771.76|762.66|770.76|761.66|17
1656376910000|2022-06-28 00:41:50|771.42|762.32|770.67|761.57|771.57|762.47|770.22|761.12|29
1656376920000|2022-06-28 00:42:00|770.61|761.51|770.9|761.8|770.9|761.8|770.43|761.33|18
1656376930000|2022-06-28 00:42:10|771.02|761.92|771.82|762.72|771.83|762.73|770.98|761.88|16
1656376940000|2022-06-28 00:42:20|771.85|762.75|771.9|762.8|772.05|762.95|771.82|762.72|8
1656376950000|2022-06-28 00:42:30|771.99|762.89|772.36|763.26|772.9|763.8|771.81|762.71|27
1656376960000|2022-06-28 00:42:40|772.31|763.21|771.15|762.05|772.65|763.55|770.66|761.56|31
1656376970000|2022-06-28 00:42:50|771.16|762.06|771.11|762.01|771.98|762.88|771.11|762.01|21
1656376980000|2022-06-28 00:43:00|771.12|762.02|770.06|760.96|771.12|762.02|770.06|760.96|26
1656376990000|2022-06-28 00:43:10|770.07|760.97|769.43|760.33|770.07|760.97|769.29|760.19|15
1656377000000|2022-06-28 00:43:20|769.29|760.19|769.06|759.96|769.43|760.33|769.06|759.96|12
1656377010000|2022-06-28 00:43:30|769.09|759.99|769.01|759.91|769.09|759.99|768.99|759.89|6
1656377020000|2022-06-28 00:43:40|768.98|759.88|768.81|759.71|769.03|759.93|768.81|759.71|9
1656377030000|2022-06-28 00:43:50|768.83|759.73|768.81|759.71|768.83|759.73|768.8|759.7|7
1656377040000|2022-06-28 00:44:00|768.8|759.7|768.2|759.1|769.04|759.94|768.2|759.1|16
1656377050000|2022-06-28 00:44:10|768.19|759.09|767.9|758.8|768.2|759.1|767.61|758.51|25
1656377060000|2022-06-28 00:44:20|767.82|758.72|768.65|759.55|768.87|759.77|767.82|758.72|25
1656377070000|2022-06-28 00:44:30|768.62|759.52|768.6|759.5|768.64|759.54|768.14|759.04|16
1656377080000|2022-06-28 00:44:40|768.61|759.51|768.72|759.62|768.82|759.72|768.42|759.32|15
1656377090000|2022-06-28 00:44:50|768.71|759.61|769.13|760.03|769.52|760.42|768.61|759.51|20
1656377100000|2022-06-28 00:45:00|769.16|760.06|768.6|759.5|769.16|760.06|768.48|759.38|27
1656377110000|2022-06-28 00:45:10|768.5|759.4|769.97|760.87|769.97|760.87|768.26|759.16|31
1656377120000|2022-06-28 00:45:20|770.06|760.96|770.16|761.06|770.25|761.15|769.99|760.89|21
1656377130000|2022-06-28 00:45:30|770.17|761.07|770.98|761.88|771.12|762.02|770.16|761.06|24
1656377140000|2022-06-28 00:45:40|770.99|761.89|771.12|762.02|771.32|762.22|770.93|761.83|23
1656377150000|2022-06-28 00:45:50|771.16|762.06|770.82|761.72|771.16|762.06|770.48|761.38|15
1656377160000|2022-06-28 00:46:00|770.92|761.82|770.94|761.84|771.05|761.95|770.52|761.42|8
1656377170000|2022-06-28 00:46:10|770.96|761.86|770.96|761.86|771.17|762.07|770.6|761.5|21
1656377180000|2022-06-28 00:46:20|770.9|761.8|770.84|761.74|770.96|761.86|770.72|761.62|23
1656377190000|2022-06-28 00:46:30|770.8|761.7|769.89|760.79|770.83|761.73|769.82|760.72|21
1656377200000|2022-06-28 00:46:40|769.95|760.85|769.03|759.93|769.95|760.85|769.03|759.93|15
1656377210000|2022-06-28 00:46:50|769.01|759.91|769.75|760.65|769.84|760.74|769.01|759.91|13
1656377220000|2022-06-28 00:47:00|769.76|760.66|770.28|761.18|770.28|761.18|769.76|760.66|18
1656377230000|2022-06-28 00:47:10|770.42|761.32|770.8|761.7|770.87|761.77|770.27|761.17|18
1656377240000|2022-06-28 00:47:20|770.94|761.84|770.77|761.67|770.96|761.86|770.39|761.29|17
1656377250000|2022-06-28 00:47:30|770.78|761.68|770.86|761.76|770.86|761.76|770.71|761.61|5
1656377260000|2022-06-28 00:47:40|770.88|761.78|770.97|761.87|770.97|761.87|770.7|761.6|15
1656377270000|2022-06-28 00:47:50|771.04|761.94|771.22|762.12|771.22|762.12|771.04|761.94|7
1656377280000|2022-06-28 00:48:00|771.23|762.13|771.32|762.22|771.94|762.84|771.05|761.95|23
1656377290000|2022-06-28 00:48:10|771.26|762.16|770.2|761.1|771.26|762.16|770.16|761.06|26
1656377300000|2022-06-28 00:48:20|770.21|761.11|770.08|760.98|770.28|761.18|770.08|760.98|18
1656377310000|2022-06-28 00:48:30|770.09|760.99|770.19|761.09|770.19|761.09|770.07|760.97|14
1656377320000|2022-06-28 00:48:40|770.22|761.12|769.81|760.71|770.22|761.12|769.71|760.61|21
1656377330000|2022-06-28 00:48:50|769.82|760.72|770.23|761.13|770.23|761.13|769.67|760.57|19
1656377340000|2022-06-28 00:49:00|770.24|761.14|770.12|761.02|770.26|761.16|770.08|760.98|13
1656377350000|2022-06-28 00:49:10|770.09|760.99|769.84|760.74|770.11|761.01|769.37|760.27|23
1656377360000|2022-06-28 00:49:20|769.83|760.73|770.05|760.95|770.05|760.95|769.83|760.73|11
1656377370000|2022-06-28 00:49:30|770.06|760.96|770.06|760.96|770.06|760.96|770.05|760.95|3
1656377380000|2022-06-28 00:49:40|770.02|760.92|770.05|760.95|770.06|760.96|770|760.9|5
1656377390000|2022-06-28 00:49:50|770.04|760.94|769.97|760.87|770.05|760.95|769.95|760.85|5
1656377400000|2022-06-28 00:50:00|769.98|760.88|768.89|759.79|769.98|760.88|768.89|759.79|17
1656377410000|2022-06-28 00:50:10|768.85|759.75|768.87|759.77|768.94|759.84|768.16|759.06|14
1656377420000|2022-06-28 00:50:20|768.77|759.67|768.95|759.85|768.95|759.85|768.75|759.65|11
1656377430000|2022-06-28 00:50:30|768.99|759.89|769.15|760.05|769.32|760.22|768.98|759.88|18
1656377440000|2022-06-28 00:50:40|769.16|760.06|769.3|760.2|769.37|760.27|769.16|760.06|12
1656377450000|2022-06-28 00:50:50|769.31|760.21|769.77|760.67|769.86|760.76|769.22|760.12|12
1656377460000|2022-06-28 00:51:00|769.76|760.66|769.25|760.15|769.76|760.66|769.05|759.95|22
1656377470000|2022-06-28 00:51:10|769.19|760.09|768.95|759.85|769.22|760.12|768.8|759.7|14
1656377480000|2022-06-28 00:51:20|768.94|759.84|769.34|760.24|769.34|760.24|768.94|759.84|26
1656377490000|2022-06-28 00:51:30|769.33|760.23|769.98|760.88|769.98|760.88|769.33|760.23|18
1656377500000|2022-06-28 00:51:40|769.92|760.82|769.94|760.84|769.94|760.84|769.85|760.75|14
1656377510000|2022-06-28 00:51:50|769.93|760.83|770|760.9|770|760.9|769.88|760.78|15
1656377520000|2022-06-28 00:52:00|770.03|760.93|770.97|761.87|770.97|761.87|770.03|760.93|20
1656377530000|2022-06-28 00:52:10|771.01|761.91|770.5|761.4|771.01|761.91|770.46|761.36|13
1656377540000|2022-06-28 00:52:20|770.58|761.48|771.09|761.99|771.12|762.02|770.48|761.38|12
1656377550000|2022-06-28 00:52:30|771.08|761.98|771.19|762.09|771.21|762.11|771.04|761.94|11
1656377560000|2022-06-28 00:52:40|771.2|762.1|771.25|762.15|771.34|762.24|771.15|762.05|24
1656377570000|2022-06-28 00:52:50|771.3|762.2|771.34|762.24|771.92|762.82|771.29|762.19|22
1656377580000|2022-06-28 00:53:00|771.08|761.98|770.59|761.49|771.08|761.98|770.5|761.4|19
1656377590000|2022-06-28 00:53:10|770.67|761.57|770.72|761.62|770.74|761.64|770.67|761.57|6
1656377600000|2022-06-28 00:53:20|770.71|761.61|769.99|760.89|770.71|761.61|769.93|760.83|15
1656377610000|2022-06-28 00:53:30|769.93|760.83|769.71|760.61|769.98|760.88|769.16|760.06|20
1656377620000|2022-06-28 00:53:40|769.64|760.54|770.72|761.62|770.79|761.69|769.64|760.54|19
1656377630000|2022-06-28 00:53:50|770.65|761.55|771.09|761.99|771.16|762.06|770.65|761.55|17
1656377640000|2022-06-28 00:54:00|771.11|762.01|771.03|761.93|771.25|762.15|771.03|761.93|14
1656377650000|2022-06-28 00:54:10|771.04|761.94|771.86|762.76|771.89|762.79|771.04|761.94|17
1656377660000|2022-06-28 00:54:20|771.87|762.77|771.76|762.66|771.87|762.77|771.33|762.23|19
1656377670000|2022-06-28 00:54:30|771.58|762.48|771.22|762.12|771.59|762.49|771.22|762.12|5
1656377680000|2022-06-28 00:54:40|771.1|762|771.06|761.96|771.11|762.01|771.04|761.94|11
1656377690000|2022-06-28 00:54:50|771.02|761.92|770.31|761.21|771.03|761.93|770.31|761.21|8
1656377700000|2022-06-28 00:55:00|770.32|761.22|770.9|761.8|770.92|761.82|770.32|761.22|17
1656377710000|2022-06-28 00:55:10|770.92|761.82|770.91|761.81|771.01|761.91|770.91|761.81|11
1656377720000|2022-06-28 00:55:20|770.85|761.75|770.34|761.24|770.85|761.75|770.27|761.17|17
1656377730000|2022-06-28 00:55:30|770.35|761.25|770.78|761.68|770.88|761.78|770.35|761.25|15
1656377740000|2022-06-28 00:55:40|770.77|761.67|770.73|761.63|770.88|761.78|770.18|761.08|19
1656377750000|2022-06-28 00:55:50|770.74|761.64|771.05|761.95|771.1|762|770.63|761.53|16
1656377760000|2022-06-28 00:56:00|771.04|761.94|771.02|761.92|771.3|762.2|770.94|761.84|23
1656377770000|2022-06-28 00:56:10|771.03|761.93|771.03|761.93|771.1|762|770.94|761.84|23
1656377780000|2022-06-28 00:56:20|771.02|761.92|770.89|761.79|771.02|761.92|770.89|761.79|9
1656377790000|2022-06-28 00:56:30|770.91|761.81|770.89|761.79|770.91|761.81|770.89|761.79|5
1656377800000|2022-06-28 00:56:40|770.85|761.75|770.23|761.13|770.85|761.75|770.23|761.13|12
1656377810000|2022-06-28 00:56:50|770.2|761.1|770.35|761.25|770.35|761.25|770.2|761.1|15
1656377820000|2022-06-28 00:57:00|770.38|761.28|770.98|761.88|770.99|761.89|770.38|761.28|13
1656377830000|2022-06-28 00:57:10|770.99|761.89|771.02|761.92|771.02|761.92|770.95|761.85|9
1656377840000|2022-06-28 00:57:20|771.04|761.94|771.72|762.62|771.72|762.62|771.02|761.92|11
1656377850000|2022-06-28 00:57:30|771.75|762.65|771.21|762.11|771.75|762.65|771.21|762.11|12
1656377860000|2022-06-28 00:57:40|771.22|762.12|771.29|762.19|771.29|762.19|771.22|762.12|3
1656377870000|2022-06-28 00:57:50|771.28|762.18|772.08|762.98|772.08|762.98|771.27|762.17|14
1656377880000|2022-06-28 00:58:00|772.07|762.97|771.41|762.31|772.08|762.98|771.35|762.25|19
1656377890000|2022-06-28 00:58:10|771.34|762.24|771.2|762.1|771.41|762.31|771.16|762.06|19
1656377900000|2022-06-28 00:58:20|771.21|762.11|771.05|761.95|771.23|762.13|770.99|761.89|13
1656377910000|2022-06-28 00:58:30|771.04|761.94|770.9|761.8|771.04|761.94|770.9|761.8|11
1656377920000|2022-06-28 00:58:40|770.55|761.45|770.91|761.81|770.94|761.84|770.28|761.18|17
1656377930000|2022-06-28 00:58:50|770.88|761.78|771.24|762.14|771.26|762.16|770.88|761.78|15
1656377940000|2022-06-28 00:59:00|771.23|762.13|771.73|762.63|771.81|762.71|771.15|762.05|12
1656377950000|2022-06-28 00:59:10|771.74|762.64|772.05|762.95|772.07|762.97|771.74|762.64|7
1656377960000|2022-06-28 00:59:20|772.06|762.96|772.76|763.66|772.77|763.67|772.03|762.93|12
1656377970000|2022-06-28 00:59:30|772.73|763.63|772.89|763.79|772.89|763.79|772.27|763.17|25
1656377980000|2022-06-28 00:59:40|772.92|763.82|772.85|763.75|772.92|763.82|772.77|763.67|13
1656377990000|2022-06-28 00:59:50|772.84|763.74|772.84|763.74|772.85|763.75|772.84|763.74|3
1656378000000|2022-06-28 01:00:00|772.85|763.75|772.25|763.15|772.86|763.76|772.16|763.06|21
1656378010000|2022-06-28 01:00:10|772.24|763.14|772.26|763.16|772.26|763.16|772.15|763.05|8
1656378020000|2022-06-28 01:00:20|772.3|763.2|772.25|763.15|772.3|763.2|772.25|763.15|6
1656378030000|2022-06-28 01:00:30|772.23|763.13|772.74|763.64|772.76|763.66|772.23|763.13|14
1656378040000|2022-06-28 01:00:40|772.82|763.72|773.26|764.16|773.32|764.22|772.8|763.7|13
1656378050000|2022-06-28 01:00:50|773.24|764.14|773.26|764.16|773.27|764.17|773.23|764.13|5
1656378060000|2022-06-28 01:01:00|773.3|764.2|773.33|764.23|773.33|764.23|773.27|764.17|7
1656378070000|2022-06-28 01:01:10|773.34|764.24|773.82|764.72|773.82|764.72|773.29|764.19|14
1656378080000|2022-06-28 01:01:20|773.77|764.67|773.79|764.69|773.79|764.69|773.77|764.67|5
1656378090000|2022-06-28 01:01:30|773.92|764.82|773.88|764.78|773.94|764.84|773.88|764.78|6
1656378100000|2022-06-28 01:01:40|773.73|764.63|773.37|764.27|773.73|764.63|773.29|764.19|10
1656378110000|2022-06-28 01:01:50|773.19|764.09|773.45|764.35|773.45|764.35|773.19|764.09|4
1656378120000|2022-06-28 01:02:00|773.38|764.28|773.45|764.35|773.5|764.4|773.37|764.27|9
1656378130000|2022-06-28 01:02:10|773.5|764.4|774.19|765.09|774.65|765.55|773.5|764.4|21
1656378140000|2022-06-28 01:02:20|774.23|765.13|774.2|765.1|774.23|765.13|774.2|765.1|2
1656378150000|2022-06-28 01:02:30|774.19|765.09|774.1|765|774.2|765.1|774.1|765|5
1656378160000|2022-06-28 01:02:40|774.09|764.99|774.14|765.04|774.17|765.07|774.05|764.95|7
1656378170000|2022-06-28 01:02:50|774.19|765.09|775.49|766.39|775.49|766.39|774.19|765.09|22
1656378180000|2022-06-28 01:03:00|775.89|766.79|775.05|765.95|775.89|766.79|774.97|765.87|16
1656378190000|2022-06-28 01:03:10|774.97|765.87|775|765.9|775|765.9|774.81|765.71|13
1656378200000|2022-06-28 01:03:20|774.97|765.87|775.05|765.95|775.05|765.95|774.84|765.74|8
1656378210000|2022-06-28 01:03:30|775.11|766.01|775.14|766.04|775.14|766.04|775.08|765.98|5
1656378220000|2022-06-28 01:03:40|775.11|766.01|775.6|766.5|775.71|766.61|775.11|766.01|13
1656378230000|2022-06-28 01:03:50|775.62|766.52|775.6|766.5|775.62|766.52|775.6|766.5|2
1656378240000|2022-06-28 01:04:00|775.58|766.48|775.6|766.5|775.61|766.51|775.5|766.4|9
1656378250000|2022-06-28 01:04:10|775.61|766.51|775.6|766.5|775.61|766.51|775.6|766.5|2
1656378260000|2022-06-28 01:04:20|775.61|766.51|775.6|766.5|775.61|766.51|775.5|766.4|4
1656378270000|2022-06-28 01:04:30|775.5|766.4|775.6|766.5|775.6|766.5|775.5|766.4|2
1656378280000|2022-06-28 01:04:40|775.51|766.41|775.58|766.48|775.69|766.59|775.47|766.37|4
1656378290000|2022-06-28 01:04:50|775.57|766.47|775.58|766.48|775.58|766.48|775.57|766.47|6
1656378300000|2022-06-28 01:05:00|775.73|766.63|775.65|766.55|775.84|766.74|775.58|766.48|17
1656378310000|2022-06-28 01:05:10|775.64|766.54|775.58|766.48|775.69|766.59|775.5|766.4|12
1656378320000|2022-06-28 01:05:20|775.56|766.46|775.56|766.46|775.56|766.46|775.56|766.46|1
1656378330000|2022-06-28 01:05:30|775.55|766.45|774.99|765.89|775.55|766.45|774.97|765.87|8
1656378340000|2022-06-28 01:05:40|775|765.9|774.76|765.66|775|765.9|774.55|765.45|11
1656378350000|2022-06-28 01:05:50|774.68|765.58|774.01|764.91|774.68|765.58|773.96|764.86|10
1656378360000|2022-06-28 01:06:00|773.97|764.87|774.05|764.95|774.06|764.96|773.97|764.87|7
1656378370000|2022-06-28 01:06:10|774.01|764.91|774.02|764.92|774.05|764.95|773.99|764.89|5
1656378380000|2022-06-28 01:06:20|773.98|764.88|774.11|765.01|774.11|765.01|773.83|764.73|9
1656378390000|2022-06-28 01:06:30|774.15|765.05|774.84|765.74|774.91|765.81|774.15|765.05|17
1656378400000|2022-06-28 01:06:40|774.81|765.71|775.14|766.04|775.14|766.04|774.78|765.68|5
1656378410000|2022-06-28 01:06:50|775.09|765.99|775.08|765.98|775.1|766|775.08|765.98|4
1656378420000|2022-06-28 01:07:00|775.1|766|775.32|766.22|775.58|766.48|775.09|765.99|15
1656378430000|2022-06-28 01:07:10|775.22|766.12|775.28|766.18|775.32|766.22|775.19|766.09|11
1656378440000|2022-06-28 01:07:20|775.36|766.26|775.31|766.21|775.36|766.26|775.31|766.21|3
1656378450000|2022-06-28 01:07:30|775.23|766.13|775.29|766.19|775.3|766.2|775.23|766.13|8
1656378460000|2022-06-28 01:07:40|775.3|766.2|775.66|766.56|775.66|766.56|775.29|766.19|6
1656378470000|2022-06-28 01:07:50|775.65|766.55|775.23|766.13|775.65|766.55|775.13|766.03|9
1656378480000|2022-06-28 01:08:00|775.16|766.06|775.16|766.06|775.16|766.06|775.16|766.06|1
1656378490000|2022-06-28 01:08:10|775.14|766.04|775.14|766.04|775.16|766.06|775.14|766.04|3
1656378500000|2022-06-28 01:08:20|775.16|766.06|775.7|766.6|775.7|766.6|775.16|766.06|9
1656378510000|2022-06-28 01:08:30|775.61|766.51|775.69|766.59|775.69|766.59|775.61|766.51|2
1656378530000|2022-06-28 01:08:50|775.68|766.58|775.25|766.15|775.69|766.59|775.14|766.04|18
1656378540000|2022-06-28 01:09:00|775.28|766.18|775.67|766.57|775.77|766.67|775.04|765.94|19
1656378550000|2022-06-28 01:09:10|775.66|766.56|775.02|765.92|775.66|766.56|774.95|765.85|18
1656378560000|2022-06-28 01:09:20|775.04|765.94|775.04|765.94|775.1|766|775.04|765.94|5
1656378570000|2022-06-28 01:09:30|775.05|765.95|775.07|765.97|775.11|766.01|775.03|765.93|9
1656378580000|2022-06-28 01:09:40|775.04|765.94|775.07|765.97|775.08|765.98|775.04|765.94|6
1656378590000|2022-06-28 01:09:50|775.1|766|775.06|765.96|775.1|766|775.06|765.96|7
1656378600000|2022-06-28 01:10:00|775.09|765.99|775.07|765.97|775.11|766.01|775.07|765.97|6
1656378610000|2022-06-28 01:10:10|775.11|766.01|775.2|766.1|775.21|766.11|775.11|766.01|5
1656378620000|2022-06-28 01:10:20|775.14|766.04|773.96|764.86|775.14|766.04|773.96|764.86|22
1656378630000|2022-06-28 01:10:30|773.9|764.8|773.79|764.69|774.05|764.95|773.17|764.07|21
1656378640000|2022-06-28 01:10:40|773.78|764.68|773.12|764.02|773.86|764.76|773.12|764.02|11
1656378650000|2022-06-28 01:10:50|773.19|764.09|773|763.9|773.52|764.42|773|763.9|15
1656378660000|2022-06-28 01:11:00|773.01|763.91|773.13|764.03|773.7|764.6|772.96|763.86|19
1656378670000|2022-06-28 01:11:10|773.18|764.08|773.18|764.08|773.18|764.08|773.18|764.08|1
1656378680000|2022-06-28 01:11:20|773.77|764.67|773.75|764.65|773.82|764.72|773.64|764.54|15
1656378690000|2022-06-28 01:11:30|773.89|764.79|775.46|766.36|775.64|766.54|773.89|764.79|26
1656378700000|2022-06-28 01:11:40|775.6|766.5|775.01|765.91|775.61|766.51|774.96|765.86|15
1656378710000|2022-06-28 01:11:50|775.05|765.95|774.98|765.88|775.05|765.95|774.9|765.8|10
1656378720000|2022-06-28 01:12:00|774.97|765.87|774.75|765.65|774.97|765.87|774.31|765.21|18
1656378730000|2022-06-28 01:12:10|774.74|765.64|774.85|765.75|774.87|765.77|774.74|765.64|10
1656378740000|2022-06-28 01:12:20|774.86|765.76|774.86|765.76|774.88|765.78|774.84|765.74|5
1656378750000|2022-06-28 01:12:30|774.78|765.68|774.76|765.66|774.78|765.68|774.76|765.66|2
1656378760000|2022-06-28 01:12:40|774.8|765.7|775.1|766|775.29|766.19|774.8|765.7|24
1656378770000|2022-06-28 01:12:50|775.19|766.09|775.19|766.09|775.19|766.09|775.19|766.09|1
1656378780000|2022-06-28 01:13:00|775.17|766.07|776.15|767.05|776.15|767.05|775.17|766.07|14
1656378790000|2022-06-28 01:13:10|776.11|767.01|776.48|767.38|776.49|767.39|776.07|766.97|23
1656378800000|2022-06-28 01:13:20|776.78|767.68|776.59|767.49|776.78|767.68|776.3|767.2|9
1656378810000|2022-06-28 01:13:30|776.6|767.5|776.6|767.5|776.6|767.5|776.6|767.5|1
1656378820000|2022-06-28 01:13:40|776.66|767.56|776.21|767.11|776.66|767.56|776.09|766.99|11
1656378830000|2022-06-28 01:13:50|776.19|767.09|776.21|767.11|776.21|767.11|776.19|767.09|2
1656378840000|2022-06-28 01:14:00|776.14|767.04|775.53|766.43|776.14|767.04|775.53|766.43|12
1656378850000|2022-06-28 01:14:10|775.45|766.35|775.16|766.06|775.45|766.35|775.13|766.03|7
1656378860000|2022-06-28 01:14:20|775.31|766.21|775.52|766.42|775.61|766.51|775.31|766.21|10
1656378870000|2022-06-28 01:14:30|775.42|766.32|775.8|766.7|775.86|766.76|775.17|766.07|22
1656378880000|2022-06-28 01:14:40|775.89|766.79|775.85|766.75|775.89|766.79|775.85|766.75|4
1656378890000|2022-06-28 01:14:50|775.84|766.74|775.94|766.84|775.95|766.85|775.69|766.59|10
1656378900000|2022-06-28 01:15:00|775.88|766.78|775.87|766.77|775.88|766.78|775.86|766.76|4
1656378910000|2022-06-28 01:15:10|775.86|766.76|775.87|766.77|775.87|766.77|775.86|766.76|2
1656378920000|2022-06-28 01:15:20|775.88|766.78|775.82|766.72|775.9|766.8|775.82|766.72|8
1656378930000|2022-06-28 01:15:30|775.84|766.74|775.26|766.16|776.05|766.95|775.1|766|18
1656378940000|2022-06-28 01:15:40|775.27|766.17|775.17|766.07|775.7|766.6|775.14|766.04|20
1656378950000|2022-06-28 01:15:50|775.18|766.08|775.15|766.05|775.2|766.1|775.1|766|13
1656378960000|2022-06-28 01:16:00|775.23|766.13|775.21|766.11|775.78|766.68|775.15|766.05|19
1656378970000|2022-06-28 01:16:10|775.22|766.12|775.73|766.63|775.79|766.69|775.09|765.99|16
1656378980000|2022-06-28 01:16:20|775.69|766.59|775.78|766.68|775.87|766.77|775.69|766.59|12
1656378990000|2022-06-28 01:16:30|775.76|766.66|775.78|766.68|775.78|766.68|775.76|766.66|4
1656379000000|2022-06-28 01:16:40|775.82|766.72|775.78|766.68|775.82|766.72|775.72|766.62|5
1656379010000|2022-06-28 01:16:50|775.68|766.58|775.81|766.71|775.83|766.73|775.67|766.57|7
1656379020000|2022-06-28 01:17:00|775.78|766.68|775.89|766.79|775.9|766.8|775.78|766.68|9
1656379030000|2022-06-28 01:17:10|775.9|766.8|775.27|766.17|775.9|766.8|775.19|766.09|15
1656379040000|2022-06-28 01:17:20|775.16|766.06|775.05|765.95|775.16|766.06|775.05|765.95|13
1656379050000|2022-06-28 01:17:30|775.08|765.98|775.18|766.08|775.28|766.18|775.08|765.98|14
1656379060000|2022-06-28 01:17:40|775.12|766.02|775.08|765.98|775.13|766.03|775.07|765.97|5
1656379070000|2022-06-28 01:17:50|775.07|765.97|775.08|765.98|775.08|765.98|775.07|765.97|2
1656379080000|2022-06-28 01:18:00|775.09|765.99|775.15|766.05|775.15|766.05|775.08|765.98|6
1656379090000|2022-06-28 01:18:10|775.1|766|775.15|766.05|775.15|766.05|775.08|765.98|4
1656379110000|2022-06-28 01:18:30|775.85|766.75|775.63|766.53|775.85|766.75|775.63|766.53|2
1656379130000|2022-06-28 01:18:50|775.62|766.52|775.74|766.64|775.74|766.64|775.62|766.52|5
1656379140000|2022-06-28 01:19:00|775.73|766.63|775.38|766.28|775.74|766.64|775.38|766.28|9
1656379150000|2022-06-28 01:19:10|775.34|766.24|774.98|765.88|775.34|766.24|774.8|765.7|15
1656379160000|2022-06-28 01:19:20|774.92|765.82|774.22|765.12|774.98|765.88|774.22|765.12|9
1656379170000|2022-06-28 01:19:30|774.23|765.13|774.68|765.58|774.8|765.7|774.23|765.13|16
1656379180000|2022-06-28 01:19:40|774.75|765.65|774.71|765.61|774.75|765.65|774.67|765.57|4
1656379190000|2022-06-28 01:19:50|774.77|765.67|774.77|765.67|774.82|765.72|774.77|765.67|6
1656379200000|2022-06-28 01:20:00|774.75|765.65|774.25|765.15|774.75|765.65|774.01|764.91|19
1656379210000|2022-06-28 01:20:10|774.26|765.16|774.21|765.11|774.4|765.3|774.14|765.04|13
1656379220000|2022-06-28 01:20:20|774.13|765.03|774.08|764.98|774.19|765.09|774.05|764.95|13
1656379230000|2022-06-28 01:20:30|774.06|764.96|773.91|764.81|774.07|764.97|773.74|764.64|13
1656379240000|2022-06-28 01:20:40|773.83|764.73|773.83|764.73|773.83|764.73|773.67|764.57|5
1656379250000|2022-06-28 01:20:50|773.64|764.54|772.88|763.78|773.64|764.54|772.88|763.78|14
1656379260000|2022-06-28 01:21:00|772.95|763.85|772.73|763.63|772.95|763.85|772.73|763.63|16
1656379270000|2022-06-28 01:21:10|772.78|763.68|772.9|763.8|772.95|763.85|772.67|763.57|11
1656379280000|2022-06-28 01:21:20|772.92|763.82|772.9|763.8|772.92|763.82|772.87|763.77|6
1656379290000|2022-06-28 01:21:30|772.89|763.79|772.36|763.26|772.89|763.79|772.28|763.18|19
1656379300000|2022-06-28 01:21:40|772.33|763.23|772.34|763.24|772.42|763.32|772.02|762.92|29
1656379310000|2022-06-28 01:21:50|772.53|763.43|772.71|763.61|772.83|763.73|772.53|763.43|9
1656379320000|2022-06-28 01:22:00|772.7|763.6|772.14|763.04|772.76|763.66|772.07|762.97|13
1656379330000|2022-06-28 01:22:10|772.15|763.05|772.1|763|772.19|763.09|772.08|762.98|9
1656379340000|2022-06-28 01:22:20|772.09|762.99|771.22|762.12|772.09|762.99|770.89|761.79|23
1656379350000|2022-06-28 01:22:30|771.24|762.14|771.08|761.98|771.57|762.47|771.08|761.98|10
1656379360000|2022-06-28 01:22:40|771.1|762|770.21|761.11|771.1|762|770.21|761.11|13
1656379370000|2022-06-28 01:22:50|770.57|761.47|770.78|761.68|770.78|761.68|770.57|761.47|7
1656379380000|2022-06-28 01:23:00|770.73|761.63|770.01|760.91|770.78|761.68|770.01|760.91|18
1656379390000|2022-06-28 01:23:10|770|760.9|769.91|760.81|770|760.9|769.66|760.56|10
1656379400000|2022-06-28 01:23:20|769.9|760.8|769.71|760.61|769.9|760.8|769.64|760.54|7
1656379410000|2022-06-28 01:23:30|769.66|760.56|769.59|760.49|769.66|760.56|769.01|759.91|25
1656379420000|2022-06-28 01:23:40|769.6|760.5|770.16|761.06|770.16|761.06|769.53|760.43|17
1656379430000|2022-06-28 01:23:50|770.17|761.07|770.25|761.15|770.61|761.51|770.15|761.05|25
1656379440000|2022-06-28 01:24:00|770.26|761.16|770.15|761.05|770.27|761.17|770.03|760.93|21
1656379450000|2022-06-28 01:24:10|770.16|761.06|770.09|760.99|770.19|761.09|770.09|760.99|14
1656379460000|2022-06-28 01:24:20|770.1|761|769.1|760|770.1|761|769.07|759.97|16
1656379470000|2022-06-28 01:24:30|769.16|760.06|769.05|759.95|769.45|760.35|769.05|759.95|15
1656379480000|2022-06-28 01:24:40|768.94|759.84|768.96|759.86|769.15|760.05|768.7|759.6|13
1656379490000|2022-06-28 01:24:50|768.98|759.88|769.89|760.79|769.89|760.79|768.98|759.88|17
1656379500000|2022-06-28 01:25:00|769.9|760.8|769.84|760.74|770.05|760.95|769.83|760.73|13
1656379510000|2022-06-28 01:25:10|769.85|760.75|769.81|760.71|769.86|760.76|769.42|760.32|13
1656379520000|2022-06-28 01:25:20|769.82|760.72|769.69|760.59|769.82|760.72|769.66|760.56|5
1656379530000|2022-06-28 01:25:30|769.7|760.6|769.44|760.34|769.9|760.8|769.43|760.33|13
1656379540000|2022-06-28 01:25:40|769.43|760.33|769.39|760.29|769.64|760.54|769.39|760.29|12
1656379550000|2022-06-28 01:25:50|769.45|760.35|769.44|760.34|769.45|760.35|769.39|760.29|14
1656379560000|2022-06-28 01:26:00|769.45|760.35|769.57|760.47|769.85|760.75|769.45|760.35|6
1656379570000|2022-06-28 01:26:10|769.65|760.55|769.74|760.64|769.78|760.68|769.65|760.55|6
1656379580000|2022-06-28 01:26:20|769.8|760.7|769.74|760.64|769.8|760.7|769.68|760.58|4
1656379590000|2022-06-28 01:26:30|769.75|760.65|769.87|760.77|769.87|760.77|769.71|760.61|10
1656379600000|2022-06-28 01:26:40|769.95|760.85|771.55|762.45|771.55|762.45|769.95|760.85|30
1656379610000|2022-06-28 01:26:50|771.56|762.46|771.96|762.86|771.96|762.86|771.56|762.46|19
1656379620000|2022-06-28 01:27:00|771.97|762.87|771|761.9|772.09|762.99|771|761.9|22
1656379630000|2022-06-28 01:27:10|770.83|761.73|770.02|760.92|770.83|761.73|770|760.9|16
1656379640000|2022-06-28 01:27:20|770|760.9|770.55|761.45|770.7|761.6|770|760.9|14
1656379650000|2022-06-28 01:27:30|770.56|761.46|769.85|760.75|770.61|761.51|769.85|760.75|18
1656379660000|2022-06-28 01:27:40|769.94|760.84|768.98|759.88|769.94|760.84|768.98|759.88|21
1656379670000|2022-06-28 01:27:50|769.06|759.96|767.96|758.86|769.06|759.96|767.96|758.86|27
1656379680000|2022-06-28 01:28:00|767.97|758.87|768.1|759|768.49|759.39|767.67|758.57|24
1656379690000|2022-06-28 01:28:10|768.08|758.98|768.48|759.38|768.65|759.55|768.01|758.91|14
1656379700000|2022-06-28 01:28:20|768.47|759.37|766.99|757.89|768.47|759.37|766.99|757.89|18
1656379710000|2022-06-28 01:28:30|766.97|757.87|766.69|757.59|766.97|757.87|766.3|757.2|19
1656379720000|2022-06-28 01:28:40|766.72|757.62|766.58|757.48|766.81|757.71|766.08|756.98|23
1656379730000|2022-06-28 01:28:50|766.52|757.42|766.77|757.67|766.95|757.85|766.52|757.42|23
1656379740000|2022-06-28 01:29:00|766.65|757.55|766.9|757.8|766.91|757.81|766.13|757.03|30
1656379750000|2022-06-28 01:29:10|766.91|757.81|767.03|757.93|767.03|757.93|766.89|757.79|14
1656379760000|2022-06-28 01:29:20|767.05|757.95|767.89|758.79|767.89|758.79|767.05|757.95|17
1656379770000|2022-06-28 01:29:30|767.88|758.78|767.93|758.83|768.05|758.95|767.62|758.52|24
1656379780000|2022-06-28 01:29:40|767.91|758.81|767.09|757.99|767.94|758.84|767.03|757.93|22
1656379790000|2022-06-28 01:29:50|767.08|757.98|767.67|758.57|767.86|758.76|767.06|757.96|22
1656379800000|2022-06-28 01:30:00|767.31|758.21|767.33|758.23|767.75|758.65|766.98|757.88|26
1656379810000|2022-06-28 01:30:10|767.22|758.12|767.05|757.95|767.51|758.41|767.02|757.92|22
1656379820000|2022-06-28 01:30:20|767.06|757.96|767.03|757.93|767.53|758.43|767|757.9|18
1656379830000|2022-06-28 01:30:30|767.01|757.91|766.8|757.7|767.04|757.94|766.14|757.04|19
1656379840000|2022-06-28 01:30:40|766.81|757.71|766.73|757.63|766.81|757.71|766.63|757.53|9
1656379850000|2022-06-28 01:30:50|766.65|757.55|767.17|758.07|767.34|758.24|766.65|757.55|14
1656379860000|2022-06-28 01:31:00|767.5|758.4|767.11|758.01|767.51|758.41|767.04|757.94|15
1656379870000|2022-06-28 01:31:10|767.08|757.98|766.97|757.87|767.08|757.98|766.77|757.67|15
1656379880000|2022-06-28 01:31:20|766.98|757.88|767.12|758.02|767.16|758.06|766.92|757.82|16
1656379890000|2022-06-28 01:31:30|767.11|758.01|767.11|758.01|767.11|758.01|767.04|757.94|9
1656379900000|2022-06-28 01:31:40|767.17|758.07|767.23|758.13|767.23|758.13|767.13|758.03|6
1656379910000|2022-06-28 01:31:50|767.25|758.15|767.64|758.54|767.79|758.69|767.25|758.15|12
1656379920000|2022-06-28 01:32:00|767.61|758.51|767.61|758.51|767.63|758.53|767.53|758.43|6
1656379930000|2022-06-28 01:32:10|767.57|758.47|767.1|758|767.57|758.47|767.06|757.96|15
1656379940000|2022-06-28 01:32:20|767.16|758.06|766.68|757.58|767.16|758.06|766.68|757.58|17
1656379950000|2022-06-28 01:32:30|766.52|757.42|766.29|757.19|766.53|757.43|766.08|756.98|21
1656379960000|2022-06-28 01:32:40|766.61|757.51|766.22|757.12|766.62|757.52|766.08|756.98|16
1656379970000|2022-06-28 01:32:50|766.16|757.06|766.27|757.17|766.27|757.17|766.16|757.06|16
1656379980000|2022-06-28 01:33:00|766.35|757.25|766.53|757.43|766.85|757.75|766.31|757.21|17
1656379990000|2022-06-28 01:33:10|766.54|757.44|766.16|757.06|766.54|757.44|766.11|757.01|11
1656380000000|2022-06-28 01:33:20|766.11|757.01|764.73|755.63|766.38|757.28|764.73|755.63|21
1656380010000|2022-06-28 01:33:30|764.84|755.74|764.06|754.96|764.94|755.84|764.04|754.94|13
1656380020000|2022-06-28 01:33:40|764.16|755.06|764.11|755.01|764.16|755.06|763.24|754.14|23
1656380030000|2022-06-28 01:33:50|764.16|755.06|764.08|754.98|764.2|755.1|764.03|754.93|25
1656380040000|2022-06-28 01:34:00|763.98|754.88|764.87|755.77|764.96|755.86|763.98|754.88|15
1656380050000|2022-06-28 01:34:10|764.94|755.84|764.76|755.66|764.94|755.84|764.22|755.12|16
1656380060000|2022-06-28 01:34:20|764.18|755.08|764.05|754.95|764.2|755.1|764.05|754.95|14
1656380070000|2022-06-28 01:34:30|764.09|754.99|764.41|755.31|764.41|755.31|764.09|754.99|23
1656380080000|2022-06-28 01:34:40|764.39|755.29|766.25|757.15|766.25|757.15|764.24|755.14|30
1656380090000|2022-06-28 01:34:50|766.48|757.38|765.3|756.2|766.55|757.45|765.25|756.15|29
1656380100000|2022-06-28 01:35:00|765.25|756.15|766.09|756.99|766.09|756.99|765.25|756.15|13
1656380110000|2022-06-28 01:35:10|766.08|756.98|766.08|756.98|766.08|756.98|765.95|756.85|11
1656380120000|2022-06-28 01:35:20|766.11|757.01|767.24|758.14|767.6|758.5|766.11|757.01|21
1656380130000|2022-06-28 01:35:30|767.28|758.18|766.95|757.85|767.35|758.25|766.87|757.77|15
1656380140000|2022-06-28 01:35:40|766.74|757.64|766.04|756.94|766.74|757.64|765.97|756.87|18
1656380150000|2022-06-28 01:35:50|766.05|756.95|766.6|757.5|766.6|757.5|766.03|756.93|16
1656380160000|2022-06-28 01:36:00|766.79|757.69|766.3|757.2|766.79|757.69|766.24|757.14|22
1656380170000|2022-06-28 01:36:10|766.24|757.14|766.21|757.11|766.28|757.18|766.18|757.08|12
1656380180000|2022-06-28 01:36:20|766.2|757.1|765.08|755.98|766.21|757.11|765|755.9|27
1656380190000|2022-06-28 01:36:30|765.01|755.91|764.41|755.31|765.01|755.91|764.16|755.06|18
1656380200000|2022-06-28 01:36:40|764.29|755.19|764.58|755.48|764.94|755.84|764.18|755.08|23
1656380210000|2022-06-28 01:36:50|764.56|755.46|764.7|755.6|764.79|755.69|764.53|755.43|18
1656380220000|2022-06-28 01:37:00|764.69|755.59|764.66|755.56|764.87|755.77|764.28|755.18|20
1656380230000|2022-06-28 01:37:10|764.77|755.67|765.96|756.86|765.99|756.89|764.75|755.65|26
1656380240000|2022-06-28 01:37:20|765.86|756.76|765.86|756.76|765.95|756.85|765.73|756.63|15
1656380250000|2022-06-28 01:37:30|765.84|756.74|765.85|756.75|765.88|756.78|765.76|756.66|6
1656380260000|2022-06-28 01:37:40|765.86|756.76|765.12|756.02|765.86|756.76|765.12|756.02|13
1656380270000|2022-06-28 01:37:50|765.04|755.94|764.9|755.8|765.09|755.99|764.77|755.67|11
1656380280000|2022-06-28 01:38:00|764.91|755.81|764.88|755.78|764.91|755.81|764.85|755.75|6
1656380290000|2022-06-28 01:38:10|764.87|755.77|764.75|755.65|764.87|755.77|764.72|755.62|5
1656380300000|2022-06-28 01:38:20|764.72|755.62|764.72|755.62|764.72|755.62|764.72|755.62|1
1656380310000|2022-06-28 01:38:30|764.75|755.65|764.95|755.85|764.97|755.87|764.75|755.65|10
1656380320000|2022-06-28 01:38:40|764.98|755.88|765.65|756.55|765.74|756.64|764.98|755.88|18
1656380330000|2022-06-28 01:38:50|765.66|756.56|765.77|756.67|765.86|756.76|765.66|756.56|7
1656380340000|2022-06-28 01:39:00|765.75|756.65|765.62|756.52|765.75|756.65|765.62|756.52|7
1656380350000|2022-06-28 01:39:10|765.52|756.42|765.25|756.15|765.62|756.52|765.13|756.03|13
1656380360000|2022-06-28 01:39:20|765.2|756.1|764.98|755.88|765.2|756.1|764.97|755.87|7
1656380370000|2022-06-28 01:39:30|765.05|755.95|764.99|755.89|765.05|755.95|764.93|755.83|8
1656380380000|2022-06-28 01:39:40|764.96|755.86|764.96|755.86|764.96|755.86|764.96|755.86|1
1656380390000|2022-06-28 01:39:50|764.95|755.85|764.81|755.71|764.95|755.85|764.46|755.36|10
1656380400000|2022-06-28 01:40:00|764.82|755.72|764.69|755.59|764.92|755.82|764.69|755.59|17
1656380420000|2022-06-28 01:40:20|764.61|755.51|763.97|754.87|764.61|755.51|763.97|754.87|12
1656380430000|2022-06-28 01:40:30|763.92|754.82|763.82|754.72|763.92|754.82|763.67|754.57|11
1656380440000|2022-06-28 01:40:40|763.7|754.6|764.79|755.69|764.83|755.73|763.67|754.57|18
1656380450000|2022-06-28 01:40:50|764.78|755.68|764.4|755.3|764.78|755.68|764.19|755.09|25
1656380460000|2022-06-28 01:41:00|764.6|755.5|764.53|755.43|764.6|755.5|764.52|755.42|7
1656380470000|2022-06-28 01:41:10|764.56|755.46|764.88|755.78|764.88|755.78|764.5|755.4|11
1656380480000|2022-06-28 01:41:20|764.89|755.79|766.82|757.72|766.82|757.72|764.89|755.79|27
1656380490000|2022-06-28 01:41:30|766.83|757.73|766.48|757.38|766.88|757.78|766.26|757.16|15
1656380500000|2022-06-28 01:41:40|766.66|757.56|767|757.9|767.04|757.94|766.66|757.56|17
1656380510000|2022-06-28 01:41:50|767.01|757.91|766.08|756.98|767.01|757.91|766.05|756.95|17
1656380520000|2022-06-28 01:42:00|766.07|756.97|765.89|756.79|766.07|756.97|765.83|756.73|10
1656380530000|2022-06-28 01:42:10|765.87|756.77|765.16|756.06|765.87|756.77|765.1|756|12
1656380540000|2022-06-28 01:42:20|765.2|756.1|765.95|756.85|765.96|756.86|765.05|755.95|13
1656380550000|2022-06-28 01:42:30|766.01|756.91|765.84|756.74|766.01|756.91|765.84|756.74|6
1656380560000|2022-06-28 01:42:40|765.77|756.67|765.69|756.59|765.81|756.71|765.42|756.32|15
1656380580000|2022-06-28 01:43:00|765.7|756.6|766.83|757.73|766.87|757.77|765.67|756.57|16
1656380590000|2022-06-28 01:43:10|766.82|757.72|766.18|757.08|766.82|757.72|766.15|757.05|11
1656380600000|2022-06-28 01:43:20|766.21|757.11|766.23|757.13|766.58|757.48|766.21|757.11|10
1656380610000|2022-06-28 01:43:30|766.15|757.05|765.89|756.79|766.15|757.05|765.89|756.79|9
1656380620000|2022-06-28 01:43:40|765.87|756.77|765.85|756.75|765.92|756.82|765.78|756.68|13
1656380630000|2022-06-28 01:43:50|765.82|756.72|765.82|756.72|765.85|756.75|765.8|756.7|4
1656380640000|2022-06-28 01:44:00|765.81|756.71|765.58|756.48|765.81|756.71|765.18|756.08|16
1656380650000|2022-06-28 01:44:10|765.59|756.49|765.15|756.05|765.9|756.8|765.1|756|17
1656380660000|2022-06-28 01:44:20|765.16|756.06|765.23|756.13|765.23|756.13|765.15|756.05|6
1656380670000|2022-06-28 01:44:30|765.21|756.11|765.71|756.61|765.91|756.81|765.21|756.11|20
1656380680000|2022-06-28 01:44:40|765.69|756.59|765.71|756.61|765.71|756.61|765.64|756.54|6
1656380690000|2022-06-28 01:44:50|765.65|756.55|765.8|756.7|765.93|756.83|765.65|756.55|13
1656380700000|2022-06-28 01:45:00|765.81|756.71|764.99|755.89|765.81|756.71|764.91|755.81|18
1656380710000|2022-06-28 01:45:10|764.93|755.83|765.37|756.27|765.59|756.49|764.71|755.61|16
1656380720000|2022-06-28 01:45:20|765.38|756.28|765.13|756.03|765.64|756.54|765.13|756.03|15
1656380730000|2022-06-28 01:45:30|765.17|756.07|765.09|755.99|765.18|756.08|765.05|755.95|10
1656380740000|2022-06-28 01:45:40|765.13|756.03|765.01|755.91|765.16|756.06|765.01|755.91|8
1656380750000|2022-06-28 01:45:50|764.97|755.87|764.62|755.52|765.01|755.91|764.53|755.43|16
1656380760000|2022-06-28 01:46:00|764.63|755.53|763.96|754.86|764.72|755.62|763.96|754.86|27
1656380770000|2022-06-28 01:46:10|763.98|754.88|763|753.9|763.98|754.88|763|753.9|17
1656380780000|2022-06-28 01:46:20|762.99|753.89|762.95|753.85|763.05|753.95|762.42|753.32|11
1656380790000|2022-06-28 01:46:30|763|753.9|763.49|754.39|763.61|754.51|763|753.9|10
1656380800000|2022-06-28 01:46:40|763.5|754.4|763.65|754.55|763.65|754.55|763.49|754.39|9
1656380810000|2022-06-28 01:46:50|763.67|754.57|763.21|754.11|763.7|754.6|763.18|754.08|11
1656380820000|2022-06-28 01:47:00|763.24|754.14|763.57|754.47|763.8|754.7|763.24|754.14|9
1656380830000|2022-06-28 01:47:10|763.46|754.36|763.74|754.64|763.78|754.68|763.46|754.36|17
1656380840000|2022-06-28 01:47:20|763.77|754.67|764|754.9|764.05|754.95|763.77|754.67|12
1656380850000|2022-06-28 01:47:30|763.97|754.87|763.97|754.87|764.06|754.96|763.93|754.83|10
1656380860000|2022-06-28 01:47:40|763.92|754.82|764.14|755.04|764.2|755.1|763.92|754.82|11
1656380870000|2022-06-28 01:47:50|764.15|755.05|764.64|755.54|764.65|755.55|764.15|755.05|16
1656380880000|2022-06-28 01:48:00|764.61|755.51|764.53|755.43|764.63|755.53|764.03|754.93|28
1656380890000|2022-06-28 01:48:10|764.57|755.47|764.56|755.46|764.72|755.62|764.52|755.42|13
1656380900000|2022-06-28 01:48:20|764.49|755.39|764.92|755.82|764.92|755.82|764.49|755.39|14
1656380910000|2022-06-28 01:48:30|764.87|755.77|765.15|756.05|765.15|756.05|764.87|755.77|13
1656380920000|2022-06-28 01:48:40|765.11|756.01|764.92|755.82|765.11|756.01|764.88|755.78|18
1656380930000|2022-06-28 01:48:50|764.86|755.76|764.29|755.19|764.89|755.79|764.02|754.92|18
1656380940000|2022-06-28 01:49:00|764.3|755.2|764.53|755.43|764.54|755.44|764.18|755.08|10
1656380950000|2022-06-28 01:49:10|764.54|755.44|764.69|755.59|764.76|755.66|764.44|755.34|15
1656380960000|2022-06-28 01:49:20|764.77|755.67|764.49|755.39|764.83|755.73|764.17|755.07|19
1656380970000|2022-06-28 01:49:30|764.51|755.41|764.08|754.98|764.68|755.58|764.08|754.98|14
1656380980000|2022-06-28 01:49:40|764.12|755.02|764.16|755.06|764.17|755.07|764.09|754.99|5
1656380990000|2022-06-28 01:49:50|764.14|755.04|763.94|754.84|764.14|755.04|763.94|754.84|11
1656381000000|2022-06-28 01:50:00|763.71|754.61|763.14|754.04|763.71|754.61|762.94|753.84|26
1656381010000|2022-06-28 01:50:10|763.19|754.09|762.11|753.01|763.19|754.09|762.11|753.01|20
1656381020000|2022-06-28 01:50:20|761.96|752.86|761.44|752.34|761.98|752.88|761.28|752.18|19
1656381030000|2022-06-28 01:50:30|761.38|752.28|761.14|752.04|761.39|752.29|761.14|752.04|21
1656381040000|2022-06-28 01:50:40|761.12|752.02|760.97|751.87|761.25|752.15|760.95|751.85|10
1656381050000|2022-06-28 01:50:50|761.25|752.15|761.25|752.15|761.25|752.15|761.03|751.93|9
1656381060000|2022-06-28 01:51:00|761.26|752.16|760.85|751.75|761.26|752.16|760.85|751.75|12
1656381070000|2022-06-28 01:51:10|760.84|751.74|759.39|750.29|760.84|751.74|759.39|750.29|25
1656381080000|2022-06-28 01:51:20|759.38|750.28|758.8|749.7|759.64|750.54|758.79|749.69|15
1656381090000|2022-06-28 01:51:30|758.93|749.83|759.5|750.4|759.7|750.6|758.92|749.82|25
1656381100000|2022-06-28 01:51:40|759.72|750.62|762.01|752.91|762.24|753.14|759.72|750.62|31
1656381110000|2022-06-28 01:51:50|762.22|753.12|762.69|753.59|763.05|753.95|762.22|753.12|26
1656381120000|2022-06-28 01:52:00|762.81|753.71|762.94|753.84|762.94|753.84|762.62|753.52|17
1656381130000|2022-06-28 01:52:10|762.95|753.85|763.46|754.36|763.46|754.36|762.83|753.73|20
1656381140000|2022-06-28 01:52:20|763.45|754.35|763.51|754.41|763.97|754.87|763.45|754.35|20
1656381150000|2022-06-28 01:52:30|763.52|754.42|763.63|754.53|763.63|754.53|763.42|754.32|10
1656381160000|2022-06-28 01:52:40|763.54|754.44|763.81|754.71|764.03|754.93|763.54|754.44|18
1656381170000|2022-06-28 01:52:50|763.8|754.7|763.74|754.64|764.21|755.11|763.74|754.64|21
1656381180000|2022-06-28 01:53:00|763.81|754.71|763.62|754.52|763.81|754.71|763.02|753.92|26
1656381190000|2022-06-28 01:53:10|763.54|754.44|763.52|754.42|763.54|754.44|763.06|753.96|17
1656381200000|2022-06-28 01:53:20|763.54|754.44|763.14|754.04|763.71|754.61|763.07|753.97|20
1656381210000|2022-06-28 01:53:30|763.07|753.97|763.65|754.55|763.65|754.55|763.06|753.96|19
1656381220000|2022-06-28 01:53:40|763.74|754.64|763.57|754.47|763.75|754.65|763.39|754.29|17
1656381230000|2022-06-28 01:53:50|763.51|754.41|763.74|754.64|763.91|754.81|763.49|754.39|14
1656381240000|2022-06-28 01:54:00|763.73|754.63|763.06|753.96|763.74|754.64|763.03|753.93|18
1656381250000|2022-06-28 01:54:10|762.9|753.8|761.97|752.87|763.53|754.43|761.97|752.87|23
1656381260000|2022-06-28 01:54:20|762.02|752.92|760.82|751.72|762.02|752.92|760.82|751.72|15
1656381270000|2022-06-28 01:54:30|760.84|751.74|760.41|751.31|760.93|751.83|760.03|750.93|20
1656381280000|2022-06-28 01:54:40|760.48|751.38|760.26|751.16|760.61|751.51|760.04|750.94|25
1656381290000|2022-06-28 01:54:50|760.42|751.32|761.7|752.6|761.88|752.78|760.41|751.31|34
1656381300000|2022-06-28 01:55:00|761.66|752.56|761.84|752.74|761.94|752.84|761.66|752.56|20
1656381310000|2022-06-28 01:55:10|761.81|752.71|762.04|752.94|762.12|753.02|761.81|752.71|13
1656381320000|2022-06-28 01:55:20|762.03|752.93|761.79|752.69|762.03|752.93|761.78|752.68|17
1656381330000|2022-06-28 01:55:30|761.84|752.74|761.14|752.04|761.84|752.74|761.14|752.04|15
1656381340000|2022-06-28 01:55:40|761.07|751.97|761.1|752|761.1|752|760.43|751.33|18
1656381350000|2022-06-28 01:55:50|761.03|751.93|761.07|751.97|761.07|751.97|761.02|751.92|9
1656381360000|2022-06-28 01:56:00|761.05|751.95|761.09|751.99|761.09|751.99|761.02|751.92|8
1656381370000|2022-06-28 01:56:10|761.06|751.96|761.24|752.14|761.62|752.52|761.06|751.96|17
1656381380000|2022-06-28 01:56:20|760.99|751.89|760.77|751.67|761.05|751.95|760.69|751.59|12
1656381390000|2022-06-28 01:56:30|760.76|751.66|760.7|751.6|760.82|751.72|760.57|751.47|11
1656381400000|2022-06-28 01:56:40|760.71|751.61|760.5|751.4|760.73|751.63|760.14|751.04|28
1656381410000|2022-06-28 01:56:50|760.48|751.38|760.18|751.08|760.48|751.38|760.1|751|19
1656381420000|2022-06-28 01:57:00|760.19|751.09|760.8|751.7|760.8|751.7|760.19|751.09|11
1656381430000|2022-06-28 01:57:10|760.79|751.69|760.79|751.69|760.79|751.69|760.09|750.99|23
1656381440000|2022-06-28 01:57:20|760.58|751.48|760.1|751|760.67|751.57|760|750.9|23
1656381450000|2022-06-28 01:57:30|760.11|751.01|759.33|750.23|760.11|751.01|759.31|750.21|16
1656381460000|2022-06-28 01:57:40|759.32|750.22|758.6|749.5|759.32|750.22|758.33|749.23|22
1656381470000|2022-06-28 01:57:50|758.55|749.45|758.99|749.89|759.39|750.29|758.46|749.36|19
1656381480000|2022-06-28 01:58:00|758.95|749.85|758.96|749.86|758.99|749.89|758.82|749.72|11
1656381490000|2022-06-28 01:58:10|758.99|749.89|758.03|748.93|758.99|749.89|757.73|748.63|25
1656381500000|2022-06-28 01:58:20|758.04|748.94|756.32|747.22|758.14|749.04|756.26|747.16|23
1656381510000|2022-06-28 01:58:30|756.73|747.63|756.87|747.77|756.94|747.84|756.34|747.24|30
1656381520000|2022-06-28 01:58:40|756.99|747.89|756.93|747.83|757.08|747.98|756.72|747.62|20
1656381530000|2022-06-28 01:58:50|756.88|747.78|757.06|747.96|757.12|748.02|756.68|747.58|28
1656381540000|2022-06-28 01:59:00|757.07|747.97|758.61|749.51|758.65|749.55|757.07|747.97|34
1656381550000|2022-06-28 01:59:10|758.62|749.52|758.15|749.05|759.17|750.07|758.09|748.99|27
1656381560000|2022-06-28 01:59:20|758.12|749.02|757.9|748.8|758.12|749.02|757.82|748.72|16
1656381570000|2022-06-28 01:59:30|757.99|748.89|757.91|748.81|758.1|749|757.91|748.81|8
1656381580000|2022-06-28 01:59:40|757.92|748.82|758.26|749.16|758.54|749.44|757.92|748.82|22
1656381590000|2022-06-28 01:59:50|758.32|749.22|759.08|749.98|759.18|750.08|758.32|749.22|14
1656381600000|2022-06-28 02:00:00|759.09|749.99|757.73|748.63|759.09|749.99|757.73|748.63|26
1656381610000|2022-06-28 02:00:10|757.72|748.62|758.57|749.47|758.76|749.66|757.54|748.44|23
1656381620000|2022-06-28 02:00:20|758.7|749.6|758.02|748.92|758.83|749.73|758.02|748.92|28
1656381630000|2022-06-28 02:00:30|758.01|748.91|757.71|748.61|758.04|748.94|757.71|748.61|18
1656381640000|2022-06-28 02:00:40|757.68|748.58|757.64|748.54|757.71|748.61|757.64|748.54|7
1656381650000|2022-06-28 02:00:50|757.65|748.55|757.72|748.62|757.76|748.66|757.55|748.45|13
1656381660000|2022-06-28 02:01:00|757.82|748.72|758.1|749|758.4|749.3|757.75|748.65|23
1656381670000|2022-06-28 02:01:10|758.2|749.1|759.64|750.54|759.64|750.54|758.2|749.1|24
1656381680000|2022-06-28 02:01:20|759.15|750.05|759.1|750|759.81|750.71|759|749.9|25
1656381690000|2022-06-28 02:01:30|759.11|750.01|759.19|750.09|759.19|750.09|759.08|749.98|7
1656381700000|2022-06-28 02:01:40|759.31|750.21|759.02|749.92|759.6|750.5|759.02|749.92|17
1656381710000|2022-06-28 02:01:50|759|749.9|758.96|749.86|759|749.9|758.86|749.76|8
1656381720000|2022-06-28 02:02:00|758.98|749.88|758.99|749.89|758.99|749.89|758.91|749.81|7
1656381730000|2022-06-28 02:02:10|758.97|749.87|759|749.9|759.12|750.02|758.89|749.79|18
1656381740000|2022-06-28 02:02:20|758.98|749.88|758.92|749.82|759.06|749.96|758.92|749.82|8
1656381750000|2022-06-28 02:02:30|758.94|749.84|758.81|749.71|759.01|749.91|758.81|749.71|9
1656381760000|2022-06-28 02:02:40|758.82|749.72|758.99|749.89|759.03|749.93|758.82|749.72|13
1656381770000|2022-06-28 02:02:50|759.03|749.93|758.81|749.71|759.03|749.93|758.81|749.71|10
1656381780000|2022-06-28 02:03:00|758.82|749.72|758.82|749.72|758.82|749.72|758.81|749.71|3
1656381790000|2022-06-28 02:03:10|758.84|749.74|759.51|750.41|759.51|750.41|758.84|749.74|12
1656381800000|2022-06-28 02:03:20|759.68|750.58|759.87|750.77|759.91|750.81|759.57|750.47|17
1656381810000|2022-06-28 02:03:30|759.88|750.78|760.02|750.92|760.02|750.92|759.88|750.78|13
1656381820000|2022-06-28 02:03:40|759.97|750.87|759.96|750.86|760.03|750.93|759.94|750.84|9
1656381830000|2022-06-28 02:03:50|759.93|750.83|759.2|750.1|759.93|750.83|759.11|750.01|20
1656381840000|2022-06-28 02:04:00|759.15|750.05|758.86|749.76|759.15|750.05|758.86|749.76|11
1656381850000|2022-06-28 02:04:10|758.87|749.77|758.85|749.75|758.87|749.77|758.62|749.52|14
1656381860000|2022-06-28 02:04:20|758.98|749.88|759.47|750.37|759.6|750.5|758.97|749.87|19
1656381870000|2022-06-28 02:04:30|759.52|750.42|759.5|750.4|759.73|750.63|759.42|750.32|16
1656381880000|2022-06-28 02:04:40|759.51|750.41|760.55|751.45|760.65|751.55|759.51|750.41|23
1656381890000|2022-06-28 02:04:50|760.24|751.14|760.84|751.74|760.93|751.83|760.2|751.1|15
1656381900000|2022-06-28 02:05:00|760.85|751.75|761.07|751.97|761.12|752.02|760.68|751.58|15
1656381910000|2022-06-28 02:05:10|761.03|751.93|761.56|752.46|761.56|752.46|761.03|751.93|16
1656381920000|2022-06-28 02:05:20|761.77|752.67|760.9|751.8|762.21|753.11|760.9|751.8|19
1656381930000|2022-06-28 02:05:30|760.97|751.87|761.08|751.98|761.13|752.03|760.96|751.86|16
1656381940000|2022-06-28 02:05:40|761.1|752|761.01|751.91|761.4|752.3|761.01|751.91|23
1656381950000|2022-06-28 02:05:50|761.02|751.92|761.02|751.92|761.04|751.94|760.98|751.88|13
1656381960000|2022-06-28 02:06:00|760.97|751.87|760.96|751.86|761.01|751.91|760.86|751.76|15
1656381970000|2022-06-28 02:06:10|760.94|751.84|760.87|751.77|760.97|751.87|760.64|751.54|16
1656381980000|2022-06-28 02:06:20|760.88|751.78|760.96|751.86|761.03|751.93|760.77|751.67|14
1656381990000|2022-06-28 02:06:30|760.97|751.87|761.29|752.19|761.29|752.19|760.96|751.86|11
1656382000000|2022-06-28 02:06:40|761.3|752.2|761.67|752.57|761.67|752.57|761.3|752.2|11
1656382010000|2022-06-28 02:06:50|761.63|752.53|762.02|752.92|762.08|752.98|761.63|752.53|16
1656382020000|2022-06-28 02:07:00|762.11|753.01|761.24|752.14|762.11|753.01|761.15|752.05|13
1656382030000|2022-06-28 02:07:10|761.17|752.07|760.84|751.74|761.26|752.16|760.84|751.74|17
1656382040000|2022-06-28 02:07:20|760.8|751.7|760.7|751.6|760.8|751.7|760.7|751.6|4
1656382050000|2022-06-28 02:07:30|760.71|751.61|760.84|751.74|760.84|751.74|760.71|751.61|6
1656382060000|2022-06-28 02:07:40|760.85|751.75|760.95|751.85|760.98|751.88|760.84|751.74|6
1656382070000|2022-06-28 02:07:50|760.99|751.89|761.59|752.49|761.68|752.58|760.95|751.85|13
1656382080000|2022-06-28 02:08:00|761.57|752.47|760.96|751.86|761.57|752.47|760.89|751.79|12
1656382090000|2022-06-28 02:08:10|761.03|751.93|760.6|751.5|761.03|751.93|760.18|751.08|19
1656382100000|2022-06-28 02:08:20|760.61|751.51|759.96|750.86|760.63|751.53|759.95|750.85|11
1656382110000|2022-06-28 02:08:30|759.97|750.87|759.8|750.7|759.97|750.87|759.66|750.56|12
1656382120000|2022-06-28 02:08:40|759.84|750.74|759.82|750.72|759.84|750.74|759.81|750.71|5
1656382130000|2022-06-28 02:08:50|759.81|750.71|759.79|750.69|759.84|750.74|759.78|750.68|14
1656382140000|2022-06-28 02:09:00|759.78|750.68|759.01|749.91|759.78|750.68|759.01|749.91|16
1656382150000|2022-06-28 02:09:10|759|749.9|759.01|749.91|759.09|749.99|758.88|749.78|16
1656382160000|2022-06-28 02:09:20|758.98|749.88|758.74|749.64|759.01|749.91|758.65|749.55|10
1656382170000|2022-06-28 02:09:30|758.72|749.62|758.21|749.11|758.72|749.62|758.21|749.11|3
1656382180000|2022-06-28 02:09:40|758.22|749.12|758.22|749.12|758.23|749.13|758.2|749.1|8
1656382190000|2022-06-28 02:09:50|758.23|749.13|758.57|749.47|758.57|749.47|758.22|749.12|12
1656382200000|2022-06-28 02:10:00|758.59|749.49|758.62|749.52|758.63|749.53|758.54|749.44|8
1656382210000|2022-06-28 02:10:10|758.61|749.51|758.07|748.97|758.61|749.51|758.07|748.97|11
1656382220000|2022-06-28 02:10:20|758.08|748.98|758.08|748.98|758.08|748.98|758.08|748.98|1
1656382230000|2022-06-28 02:10:30|758.09|748.99|758.08|748.98|758.09|748.99|758.08|748.98|2
1656382240000|2022-06-28 02:10:40|758.07|748.97|758.36|749.26|758.36|749.26|758.03|748.93|18
1656382250000|2022-06-28 02:10:50|758.37|749.27|758.12|749.02|758.37|749.27|758.05|748.95|16
1656382260000|2022-06-28 02:11:00|758.11|749.01|758.16|749.06|758.59|749.49|758.08|748.98|14
1656382270000|2022-06-28 02:11:10|758.17|749.07|758.17|749.07|758.55|749.45|758.17|749.07|9
1656382280000|2022-06-28 02:11:20|758.24|749.14|758.13|749.03|758.51|749.41|758.1|749|11
1656382290000|2022-06-28 02:11:30|758.14|749.04|757.79|748.69|758.14|749.04|757.79|748.69|15
1656382300000|2022-06-28 02:11:40|757.78|748.68|757.89|748.79|757.89|748.79|757.78|748.68|8
1656382310000|2022-06-28 02:11:50|757.87|748.77|757.87|748.77|757.88|748.78|757.87|748.77|3
1656382320000|2022-06-28 02:12:00|757.85|748.75|757.04|747.94|757.85|748.75|757.03|747.93|14
1656382330000|2022-06-28 02:12:10|756.9|747.8|756.79|747.69|756.99|747.89|756.79|747.69|10
1656382340000|2022-06-28 02:12:20|756.8|747.7|756.1|747|756.81|747.71|756.1|747|23
1656382350000|2022-06-28 02:12:30|756.13|747.03|756.55|747.45|756.89|747.79|756.13|747.03|24
1656382360000|2022-06-28 02:12:40|756.51|747.41|755.83|746.73|756.52|747.42|755.83|746.73|18
1656382370000|2022-06-28 02:12:50|755.75|746.65|755.96|746.86|756.01|746.91|755.71|746.61|14
1656382380000|2022-06-28 02:13:00|755.95|746.85|756.16|747.06|756.16|747.06|755.88|746.78|17
1656382390000|2022-06-28 02:13:10|756.27|747.17|756.37|747.27|756.55|747.45|756.27|747.17|17
1656382400000|2022-06-28 02:13:20|756.38|747.28|755.95|746.85|756.41|747.31|755.95|746.85|16
1656382410000|2022-06-28 02:13:30|755.96|746.86|755.92|746.82|755.97|746.87|755.9|746.8|9
1656382420000|2022-06-28 02:13:40|755.9|746.8|755.91|746.81|755.99|746.89|755.87|746.77|10
1656382430000|2022-06-28 02:13:50|755.88|746.78|755.94|746.84|755.97|746.87|755.8|746.7|11
1656382440000|2022-06-28 02:14:00|755.93|746.83|755.87|746.77|755.93|746.83|755.79|746.69|11
1656382450000|2022-06-28 02:14:10|755.95|746.85|754.85|745.75|755.96|746.86|754.85|745.75|19
1656382460000|2022-06-28 02:14:20|754.94|745.84|754.02|744.92|754.94|745.84|753.78|744.68|25
1656382470000|2022-06-28 02:14:30|754.03|744.93|754.27|745.17|754.44|745.34|754.01|744.91|19
1656382480000|2022-06-28 02:14:40|754.31|745.21|754.75|745.65|754.75|745.65|754.25|745.15|19
1656382490000|2022-06-28 02:14:50|754.67|745.57|756.27|747.17|756.27|747.17|754.6|745.5|29
1656382500000|2022-06-28 02:15:00|756.32|747.22|757.12|748.02|757.12|748.02|756.07|746.97|26
1656382510000|2022-06-28 02:15:10|757.13|748.03|758.06|748.96|758.08|748.98|756.96|747.86|25
1656382520000|2022-06-28 02:15:20|758.07|748.97|757.88|748.78|758.07|748.97|757.68|748.58|21
1656382530000|2022-06-28 02:15:30|757.81|748.71|757.68|748.58|757.91|748.81|757.62|748.52|14
1656382540000|2022-06-28 02:15:40|757.7|748.6|757.44|748.34|757.71|748.61|757.04|747.94|25
1656382550000|2022-06-28 02:15:50|757.42|748.32|756.59|747.49|757.42|748.32|756.59|747.49|20
1656382560000|2022-06-28 02:16:00|756.52|747.42|756.65|747.55|756.65|747.55|756.44|747.34|13
1656382570000|2022-06-28 02:16:10|756.62|747.52|756.49|747.39|756.62|747.52|756.47|747.37|10
1656382580000|2022-06-28 02:16:20|756.5|747.4|754.01|744.91|756.5|747.4|753.92|744.82|28
1656382590000|2022-06-28 02:16:30|754|744.9|754.21|745.11|754.21|745.11|753.99|744.89|17
1656382600000|2022-06-28 02:16:40|754.22|745.12|753.98|744.88|754.59|745.49|753.77|744.67|19
1656382610000|2022-06-28 02:16:50|754.06|744.96|754.55|745.45|754.66|745.56|753.92|744.82|24
1656382620000|2022-06-28 02:17:00|754.54|745.44|754.24|745.14|754.54|745.44|753.48|744.38|23
1656382630000|2022-06-28 02:17:10|754.21|745.11|754.46|745.36|754.68|745.58|754.08|744.98|21
1656382640000|2022-06-28 02:17:20|754.35|745.25|754.49|745.39|754.49|745.39|754.35|745.25|9
1656382650000|2022-06-28 02:17:30|754.45|745.35|753.59|744.49|754.45|745.35|753.22|744.12|21
1656382660000|2022-06-28 02:17:40|753.58|744.48|753.43|744.33|753.62|744.52|753.43|744.33|14
1656382670000|2022-06-28 02:17:50|753.41|744.31|753.31|744.21|753.41|744.31|752.86|743.76|14
1656382680000|2022-06-28 02:18:00|753.35|744.25|754.05|744.95|754.42|745.32|753.35|744.25|29
1656382690000|2022-06-28 02:18:10|753.96|744.86|754.11|745.01|754.11|745.01|753.82|744.72|14
1656382700000|2022-06-28 02:18:20|754.01|744.91|753.86|744.76|754.03|744.93|753.84|744.74|14
1656382710000|2022-06-28 02:18:30|753.97|744.87|753.94|744.84|753.97|744.87|753.91|744.81|5
1656382720000|2022-06-28 02:18:40|753.88|744.78|753.87|744.77|753.88|744.78|753.85|744.75|8
1656382730000|2022-06-28 02:18:50|753.85|744.75|753.67|744.57|753.91|744.81|753.67|744.57|12
1656382740000|2022-06-28 02:19:00|753.7|744.6|752.95|743.85|753.7|744.6|752.95|743.85|10
1656382750000|2022-06-28 02:19:10|752.9|743.8|752.94|743.84|752.95|743.85|752.24|743.14|22
1656382760000|2022-06-28 02:19:20|753.03|743.93|753.11|744.01|753.58|744.48|752.94|743.84|17
1656382770000|2022-06-28 02:19:30|753.1|744|753.05|743.95|753.13|744.03|753.05|743.95|5
1656382780000|2022-06-28 02:19:40|752.85|743.75|752.96|743.86|752.98|743.88|752.66|743.56|14
1656382790000|2022-06-28 02:19:50|752.98|743.88|753.13|744.03|753.24|744.14|752.98|743.88|12
1656382800000|2022-06-28 02:20:00|753.08|743.98|753.01|743.91|753.08|743.98|753.01|743.91|4
1656382810000|2022-06-28 02:20:10|753.12|744.02|753.17|744.07|753.33|744.23|753.12|744.02|6
1656382820000|2022-06-28 02:20:20|753.21|744.11|753.04|743.94|753.21|744.11|753.04|743.94|6
1656382830000|2022-06-28 02:20:30|753.09|743.99|752.41|743.31|753.1|744|752.41|743.31|15
1656382840000|2022-06-28 02:20:40|752.47|743.37|752.56|743.46|752.56|743.46|752.27|743.17|20
1656382850000|2022-06-28 02:20:50|752.58|743.48|752.45|743.35|752.73|743.63|752.29|743.19|22
1656382860000|2022-06-28 02:21:00|752.46|743.36|752.57|743.47|752.58|743.48|752.46|743.36|7
1656382870000|2022-06-28 02:21:10|752.5|743.4|752.63|743.53|752.63|743.53|752.45|743.35|14
1656382880000|2022-06-28 02:21:20|752.6|743.5|752.39|743.29|752.6|743.5|752.39|743.29|13
1656382890000|2022-06-28 02:21:30|752.4|743.3|751.74|742.64|752.43|743.33|751.74|742.64|25
1656382900000|2022-06-28 02:21:40|751.73|742.63|751.74|742.64|751.74|742.64|751.64|742.54|16
1656382910000|2022-06-28 02:21:50|751.87|742.77|752.48|743.38|752.49|743.39|751.87|742.77|25
1656382920000|2022-06-28 02:22:00|752.45|743.35|752.6|743.5|752.79|743.69|752.45|743.35|21
1656382930000|2022-06-28 02:22:10|752.61|743.51|751.99|742.89|752.61|743.51|751.89|742.79|22
1656382940000|2022-06-28 02:22:20|752.06|742.96|751.99|742.89|752.09|742.99|751.88|742.78|10
1656382950000|2022-06-28 02:22:30|751.98|742.88|751.9|742.8|751.98|742.88|751.76|742.66|16
1656382960000|2022-06-28 02:22:40|751.89|742.79|751.89|742.79|751.9|742.8|751.89|742.79|9
1656382970000|2022-06-28 02:22:50|751.87|742.77|752.03|742.93|752.44|743.34|751.87|742.77|21
1656382980000|2022-06-28 02:23:00|752.05|742.95|752.32|743.22|752.55|743.45|752.05|742.95|24
1656382990000|2022-06-28 02:23:10|752.33|743.23|751.95|742.85|752.33|743.23|751.95|742.85|9
1656383000000|2022-06-28 02:23:20|751.91|742.81|751.91|742.81|751.95|742.85|751.9|742.8|5
1656383010000|2022-06-28 02:23:30|751.9|742.8|751.76|742.66|751.9|742.8|751.76|742.66|4
1656383020000|2022-06-28 02:23:40|751.77|742.67|751.85|742.75|751.86|742.76|751.77|742.67|7
1656383030000|2022-06-28 02:23:50|751.79|742.69|751.98|742.88|751.99|742.89|751.71|742.61|12
1656383040000|2022-06-28 02:24:00|751.99|742.89|752.49|743.39|752.49|743.39|751.99|742.89|18
1656383050000|2022-06-28 02:24:10|752.5|743.4|752.18|743.08|752.5|743.4|752.12|743.02|13
1656383060000|2022-06-28 02:24:20|752.19|743.09|752.2|743.1|752.26|743.16|752.13|743.03|8
1656383070000|2022-06-28 02:24:30|752.21|743.11|752.46|743.36|752.46|743.36|752.16|743.06|11
1656383080000|2022-06-28 02:24:40|752.56|743.46|753.34|744.24|753.48|744.38|752.54|743.44|21
1656383090000|2022-06-28 02:24:50|753.33|744.23|753.4|744.3|753.52|744.42|753.33|744.23|14
1656383100000|2022-06-28 02:25:00|753.21|744.11|753.93|744.83|753.93|744.83|753.19|744.09|14
1656383110000|2022-06-28 02:25:10|753.94|744.84|754.52|745.42|754.52|745.42|753.9|744.8|20
1656383120000|2022-06-28 02:25:20|754.51|745.41|754.72|745.62|754.72|745.62|754.29|745.19|14
1656383130000|2022-06-28 02:25:30|754.79|745.69|754.88|745.78|754.92|745.82|754.77|745.67|19
1656383140000|2022-06-28 02:25:40|754.87|745.77|754.65|745.55|754.92|745.82|754.65|745.55|14
1656383150000|2022-06-28 02:25:50|754.59|745.49|754.91|745.81|754.96|745.86|754.59|745.49|20
1656383170000|2022-06-28 02:26:10|755.21|746.11|755.5|746.4|755.5|746.4|754.91|745.81|9
1656383180000|2022-06-28 02:26:20|755.55|746.45|755.92|746.82|755.98|746.88|755.51|746.41|16
1656383190000|2022-06-28 02:26:30|755.91|746.81|755.59|746.49|756.01|746.91|755.33|746.23|16
1656383200000|2022-06-28 02:26:40|755.6|746.5|755.62|746.52|755.64|746.54|755.53|746.43|8
1656383210000|2022-06-28 02:26:50|755.51|746.41|755.11|746.01|755.55|746.45|755.11|746.01|8
1656383220000|2022-06-28 02:27:00|754.94|745.84|754.72|745.62|754.94|745.84|754.68|745.58|15
1656383230000|2022-06-28 02:27:10|754.73|745.63|754.48|745.38|754.74|745.64|754.48|745.38|16
1656383240000|2022-06-28 02:27:20|754.55|745.45|754.24|745.14|754.56|745.46|754.24|745.14|14
1656383250000|2022-06-28 02:27:30|754.11|745.01|754.6|745.5|754.6|745.5|754.02|744.92|20
1656383260000|2022-06-28 02:27:40|754.62|745.52|754.42|745.32|754.64|745.54|754.41|745.31|10
1656383270000|2022-06-28 02:27:50|754.51|745.41|754.82|745.72|754.82|745.72|754.42|745.32|14
1656383280000|2022-06-28 02:28:00|754.86|745.76|754.29|745.19|754.86|745.76|753.97|744.87|21
1656383290000|2022-06-28 02:28:10|754.15|745.05|753.95|744.85|754.15|745.05|753.93|744.83|17
1656383300000|2022-06-28 02:28:20|753.96|744.86|754.86|745.76|754.86|745.76|753.79|744.69|29
1656383310000|2022-06-28 02:28:30|754.88|745.78|754.63|745.53|754.92|745.82|754.63|745.53|12
1656383320000|2022-06-28 02:28:40|754.61|745.51|754.57|745.47|754.63|745.53|754.42|745.32|25
1656383330000|2022-06-28 02:28:50|754.56|745.46|754.59|745.49|754.75|745.65|754.48|745.38|15
1656383340000|2022-06-28 02:29:00|754.6|745.5|754.6|745.5|754.64|745.54|754.59|745.49|16
1656383350000|2022-06-28 02:29:10|754.61|745.51|754.61|745.51|754.65|745.55|754.61|745.51|11
1656383360000|2022-06-28 02:29:20|754.65|745.55|754.76|745.66|754.84|745.74|754.65|745.55|23
1656383370000|2022-06-28 02:29:30|754.77|745.67|754.54|745.44|754.77|745.67|754.54|745.44|10
1656383380000|2022-06-28 02:29:40|754.63|745.53|754.68|745.58|754.73|745.63|754.63|745.53|16
1656383390000|2022-06-28 02:29:50|754.7|745.6|755.55|746.45|755.55|746.45|754.68|745.58|29
1656383400000|2022-06-28 02:30:00|755.56|746.46|755.89|746.79|755.89|746.79|755.56|746.46|20
1656383410000|2022-06-28 02:30:10|755.94|746.84|755.86|746.76|755.94|746.84|755.79|746.69|14
1656383420000|2022-06-28 02:30:20|755.87|746.77|755.71|746.61|755.9|746.8|755.66|746.56|13
1656383430000|2022-06-28 02:30:30|755.7|746.6|754.73|745.63|755.7|746.6|754.63|745.53|21
1656383440000|2022-06-28 02:30:40|754.74|745.64|754.66|745.56|754.77|745.67|754.66|745.56|6
1656383450000|2022-06-28 02:30:50|754.67|745.57|754.79|745.69|754.79|745.69|754.67|745.57|6
1656383460000|2022-06-28 02:31:00|754.75|745.65|754.67|745.57|754.79|745.69|754.5|745.4|21
1656383470000|2022-06-28 02:31:10|754.62|745.52|754.86|745.76|754.86|745.76|754.6|745.5|14
1656383480000|2022-06-28 02:31:20|754.85|745.75|754.84|745.74|754.85|745.75|754.77|745.67|7
1656383490000|2022-06-28 02:31:30|754.83|745.73|754.55|745.45|754.83|745.73|754.55|745.45|10
1656383500000|2022-06-28 02:31:40|754.5|745.4|754.91|745.81|754.91|745.81|754.33|745.23|25
1656383510000|2022-06-28 02:31:50|754.92|745.82|755.87|746.77|755.87|746.77|754.74|745.64|30
1656383520000|2022-06-28 02:32:00|755.88|746.78|756.05|746.95|756.41|747.31|755.7|746.6|16
1656383530000|2022-06-28 02:32:10|756.06|746.96|755.83|746.73|756.06|746.96|755.82|746.72|8
1656383540000|2022-06-28 02:32:20|755.82|746.72|755.74|746.64|755.83|746.73|755.74|746.64|24
1656383550000|2022-06-28 02:32:30|755.71|746.61|755.96|746.86|755.96|746.86|755.71|746.61|11
1656383560000|2022-06-28 02:32:40|755.89|746.79|756.97|747.87|756.97|747.87|755.89|746.79|23
1656383570000|2022-06-28 02:32:50|756.9|747.8|757.53|748.43|757.68|748.58|756.9|747.8|18
1656383580000|2022-06-28 02:33:00|757.59|748.49|757.92|748.82|757.92|748.82|757.42|748.32|20
1656383590000|2022-06-28 02:33:10|757.85|748.75|757.78|748.68|757.85|748.75|757.56|748.46|24
1656383600000|2022-06-28 02:33:20|757.77|748.67|757.07|747.97|757.8|748.7|757.05|747.95|24
1656383610000|2022-06-28 02:33:30|757.04|747.94|757.5|748.4|757.5|748.4|757.03|747.93|19
1656383620000|2022-06-28 02:33:40|757.51|748.41|757.49|748.39|757.69|748.59|757.43|748.33|25
1656383630000|2022-06-28 02:33:50|757.5|748.4|757.69|748.59|757.7|748.6|757.49|748.39|17
1656383640000|2022-06-28 02:34:00|757.7|748.6|757.85|748.75|757.88|748.78|757.67|748.57|16
1656383650000|2022-06-28 02:34:10|757.84|748.74|757.61|748.51|757.84|748.74|757.51|748.41|14
1656383660000|2022-06-28 02:34:20|757.59|748.49|757.6|748.5|757.62|748.52|757.59|748.49|13
1656383670000|2022-06-28 02:34:30|757.61|748.51|757.7|748.6|757.75|748.65|757.6|748.5|13
1656383680000|2022-06-28 02:34:40|757.71|748.61|757.94|748.84|757.96|748.86|757.71|748.61|21
1656383690000|2022-06-28 02:34:50|757.95|748.85|757.97|748.87|757.97|748.87|757.93|748.83|19
1656383700000|2022-06-28 02:35:00|757.96|748.86|758.01|748.91|758.01|748.91|757.93|748.83|12
1656383710000|2022-06-28 02:35:10|758.02|748.92|758.02|748.92|758.02|748.92|757.99|748.89|13
1656383720000|2022-06-28 02:35:20|758.01|748.91|759.15|750.05|759.15|750.05|757.99|748.89|30
1656383730000|2022-06-28 02:35:30|759.19|750.09|759.34|750.24|759.5|750.4|759.19|750.09|19
1656383740000|2022-06-28 02:35:40|759.28|750.18|759.07|749.97|759.35|750.25|758.95|749.85|18
1656383750000|2022-06-28 02:35:50|759.05|749.95|759.02|749.92|759.05|749.95|759.02|749.92|20
1656383760000|2022-06-28 02:36:00|759.03|749.93|758.89|749.79|759.03|749.93|758.88|749.78|13
1656383770000|2022-06-28 02:36:10|758.9|749.8|758.91|749.81|759.06|749.96|758.9|749.8|10
1656383780000|2022-06-28 02:36:20|758.92|749.82|759.33|750.23|759.33|750.23|758.92|749.82|15
1656383790000|2022-06-28 02:36:30|759.34|750.24|759.61|750.51|759.61|750.51|759.27|750.17|19
1656383800000|2022-06-28 02:36:40|759.6|750.5|759.45|750.35|759.61|750.51|759.41|750.31|20
1656383810000|2022-06-28 02:36:50|759.46|750.36|759.11|750.01|759.65|750.55|759.11|750.01|19
1656383820000|2022-06-28 02:37:00|759.03|749.93|759.01|749.91|759.03|749.93|758.89|749.79|16
1656383830000|2022-06-28 02:37:10|759.02|749.92|758.81|749.71|759.02|749.92|758.8|749.7|13
1656383840000|2022-06-28 02:37:20|758.8|749.7|758.63|749.53|758.81|749.71|758.63|749.53|7
1656383850000|2022-06-28 02:37:30|758.64|749.54|758.79|749.69|758.85|749.75|758.64|749.54|12
1656383860000|2022-06-28 02:37:40|758.8|749.7|758.78|749.68|758.85|749.75|758.64|749.54|14
1656383870000|2022-06-28 02:37:50|758.79|749.69|758.78|749.68|758.79|749.69|758.78|749.68|2
1656383880000|2022-06-28 02:38:00|758.74|749.64|758.59|749.49|758.74|749.64|758.59|749.49|12
1656383890000|2022-06-28 02:38:10|758.6|749.5|757.91|748.81|758.61|749.51|757.91|748.81|14
1656383900000|2022-06-28 02:38:20|757.93|748.83|757.43|748.33|757.93|748.83|757.38|748.28|19
1656383910000|2022-06-28 02:38:30|757.38|748.28|757.34|748.24|757.44|748.34|757.33|748.23|8
1656383920000|2022-06-28 02:38:40|757.32|748.22|757.35|748.25|757.35|748.25|757.31|748.21|8
1656383930000|2022-06-28 02:38:50|757.37|748.27|757.48|748.38|757.53|748.43|757.2|748.1|11
1656383940000|2022-06-28 02:39:00|757.46|748.36|757.45|748.35|757.48|748.38|757.42|748.32|5
1656383950000|2022-06-28 02:39:10|757.36|748.26|756.89|747.79|757.36|748.26|756.89|747.79|8
1656383960000|2022-06-28 02:39:20|756.88|747.78|756.86|747.76|756.88|747.78|756.84|747.74|5
1656383970000|2022-06-28 02:39:30|756.75|747.65|756.87|747.77|756.87|747.77|756.64|747.54|9
1656383980000|2022-06-28 02:39:40|756.86|747.76|756.91|747.81|756.91|747.81|756.76|747.66|11
1656383990000|2022-06-28 02:39:50|756.9|747.8|756.9|747.8|756.9|747.8|756.76|747.66|11
1656384000000|2022-06-28 02:40:00|756.89|747.79|757.41|748.31|757.41|748.31|756.86|747.76|15
1656384010000|2022-06-28 02:40:10|757.42|748.32|757.3|748.2|757.47|748.37|757.3|748.2|14
1656384020000|2022-06-28 02:40:20|757.27|748.17|756.88|747.78|757.27|748.17|756.88|747.78|6
1656384030000|2022-06-28 02:40:30|756.8|747.7|755.63|746.53|756.8|747.7|755.63|746.53|17
1656384040000|2022-06-28 02:40:40|755.54|746.44|754.87|745.77|755.58|746.48|754.87|745.77|18
1656384050000|2022-06-28 02:40:50|754.96|745.86|755.24|746.14|755.24|746.14|754.96|745.86|4
1656384060000|2022-06-28 02:41:00|755.22|746.12|754.65|745.55|755.22|746.12|754.34|745.24|24
1656384070000|2022-06-28 02:41:10|754.66|745.56|754.97|745.87|755.07|745.97|754.65|745.55|8
1656384080000|2022-06-28 02:41:20|754.93|745.83|755.4|746.3|755.6|746.5|754.93|745.83|13
1656384090000|2022-06-28 02:41:30|755.41|746.31|755.52|746.42|755.72|746.62|755.41|746.31|12
1656384100000|2022-06-28 02:41:40|755.71|746.61|755.71|746.61|755.72|746.62|755.7|746.6|8
1656384110000|2022-06-28 02:41:50|755.7|746.6|755.59|746.49|755.94|746.84|755.59|746.49|16
1656384120000|2022-06-28 02:42:00|755.57|746.47|755.26|746.16|755.65|746.55|754.95|745.85|19
1656384130000|2022-06-28 02:42:10|755.34|746.24|755.34|746.24|755.41|746.31|755.34|746.24|5
1656384140000|2022-06-28 02:42:20|755.39|746.29|755.05|745.95|755.39|746.29|755.05|745.95|2
1656384150000|2022-06-28 02:42:30|755.15|746.05|755.33|746.23|755.33|746.23|755.14|746.04|9
1656384160000|2022-06-28 02:42:40|755.36|746.26|755.26|746.16|755.39|746.29|755.17|746.07|7
1656384170000|2022-06-28 02:42:50|755.33|746.23|755.26|746.16|755.33|746.23|755.23|746.13|6
1656384180000|2022-06-28 02:43:00|755.27|746.17|755.26|746.16|755.27|746.17|755.26|746.16|2
1656384190000|2022-06-28 02:43:10|755.3|746.2|755.41|746.31|755.42|746.32|755.3|746.2|3
1656384200000|2022-06-28 02:43:20|755.31|746.21|755.33|746.23|755.52|746.42|755.31|746.21|19
1656384210000|2022-06-28 02:43:30|755.32|746.22|755.35|746.25|755.42|746.32|755.32|746.22|11
1656384220000|2022-06-28 02:43:40|755.42|746.32|755.46|746.36|755.49|746.39|755.35|746.25|16
1656384230000|2022-06-28 02:43:50|755.47|746.37|755.46|746.36|755.47|746.37|755.43|746.33|5
1656384240000|2022-06-28 02:44:00|755.44|746.34|755.47|746.37|755.47|746.37|755.44|746.34|3
1656384250000|2022-06-28 02:44:10|755.48|746.38|755.47|746.37|755.48|746.38|755.47|746.37|2
1656384260000|2022-06-28 02:44:20|755.48|746.38|756.3|747.2|756.42|747.32|755.48|746.38|22
1656384270000|2022-06-28 02:44:30|756.31|747.21|756.85|747.75|756.92|747.82|756.31|747.21|19
1656384280000|2022-06-28 02:44:40|756.84|747.74|756.57|747.47|756.84|747.74|756.57|747.47|18
1656384290000|2022-06-28 02:44:50|756.58|747.48|756.56|747.46|756.61|747.51|756.51|747.41|11
1656384300000|2022-06-28 02:45:00|756.54|747.44|756.69|747.59|756.69|747.59|756.51|747.41|8
1656384310000|2022-06-28 02:45:10|756.55|747.45|756.16|747.06|756.66|747.56|755.91|746.81|17
1656384320000|2022-06-28 02:45:20|756.24|747.14|756.16|747.06|756.24|747.14|756.16|747.06|2
1656384330000|2022-06-28 02:45:30|756.2|747.1|756.1|747|756.2|747.1|756.05|746.95|16
1656384340000|2022-06-28 02:45:40|756.05|746.95|756.16|747.06|756.16|747.06|755.94|746.84|20
1656384360000|2022-06-28 02:46:00|756.19|747.09|756.16|747.06|756.4|747.3|756.16|747.06|5
1656384370000|2022-06-28 02:46:10|756.13|747.03|755.8|746.7|756.13|747.03|755.75|746.65|14
1656384380000|2022-06-28 02:46:20|755.75|746.65|755.44|746.34|755.75|746.65|755.44|746.34|13
1656384390000|2022-06-28 02:46:30|755.45|746.35|755.61|746.51|755.61|746.51|755.01|745.91|12
1656384400000|2022-06-28 02:46:40|755.36|746.26|754.78|745.68|755.5|746.4|754.77|745.67|15
1656384410000|2022-06-28 02:46:50|754.83|745.73|754.57|745.47|754.83|745.73|754.57|745.47|7
1656384420000|2022-06-28 02:47:00|754.55|745.45|754.71|745.61|754.71|745.61|753.94|744.84|21
1656384430000|2022-06-28 02:47:10|754.79|745.69|755.93|746.83|756.01|746.91|754.79|745.69|30
1656384440000|2022-06-28 02:47:20|755.8|746.7|756.71|747.61|756.74|747.64|755.8|746.7|23
1656384450000|2022-06-28 02:47:30|756.72|747.62|756.82|747.72|757.54|748.44|756.72|747.62|25
1656384460000|2022-06-28 02:47:40|756.81|747.71|757.49|748.39|757.68|748.58|756.81|747.71|20
1656384470000|2022-06-28 02:47:50|757.5|748.4|757.09|747.99|757.52|748.42|757.09|747.99|19
1656384480000|2022-06-28 02:48:00|757.03|747.93|757.3|748.2|757.33|748.23|756.93|747.83|21
1656384490000|2022-06-28 02:48:10|757.36|748.26|757.5|748.4|757.67|748.57|757.31|748.21|8
1656384500000|2022-06-28 02:48:20|757.51|748.41|757.56|748.46|757.62|748.52|757.51|748.41|11
1656384510000|2022-06-28 02:48:30|757.64|748.54|757.66|748.56|757.76|748.66|757.5|748.4|12
1656384520000|2022-06-28 02:48:40|757.62|748.52|757.7|748.6|757.73|748.63|757.53|748.43|20
1656384530000|2022-06-28 02:48:50|757.71|748.61|757.83|748.73|758.38|749.28|757.71|748.61|21
1656384540000|2022-06-28 02:49:00|757.7|748.6|757.81|748.71|757.97|748.87|757.69|748.59|17
1656384550000|2022-06-28 02:49:10|757.83|748.73|757.9|748.8|757.9|748.8|757.8|748.7|4
1656384560000|2022-06-28 02:49:20|757.89|748.79|757.93|748.83|757.93|748.83|757.78|748.68|10
1656384570000|2022-06-28 02:49:30|757.92|748.82|758.62|749.52|758.64|749.54|757.91|748.81|17
1656384580000|2022-06-28 02:49:40|758.79|749.69|758.93|749.83|758.93|749.83|758.73|749.63|10
1656384590000|2022-06-28 02:49:50|758.89|749.79|758.57|749.47|758.89|749.79|758.45|749.35|21
1656384600000|2022-06-28 02:50:00|758.55|749.45|758.15|749.05|758.58|749.48|758.15|749.05|9
1656384610000|2022-06-28 02:50:10|758.1|749|758.38|749.28|758.38|749.28|757.95|748.85|14
1656384620000|2022-06-28 02:50:20|758.37|749.27|758.46|749.36|758.46|749.36|757.97|748.87|15
1656384630000|2022-06-28 02:50:30|758.47|749.37|758.48|749.38|758.48|749.38|758.33|749.23|11
1656384640000|2022-06-28 02:50:40|758.49|749.39|758.88|749.78|758.88|749.78|758.47|749.37|8
1656384650000|2022-06-28 02:50:50|758.9|749.8|758.75|749.65|758.93|749.83|758.72|749.62|11
1656384660000|2022-06-28 02:51:00|758.76|749.66|758.82|749.72|758.83|749.73|758.65|749.55|7
1656384670000|2022-06-28 02:51:10|758.81|749.71|758.97|749.87|758.97|749.87|758.54|749.44|22
1656384680000|2022-06-28 02:51:20|758.98|749.88|758.98|749.88|758.98|749.88|758.9|749.8|6
1656384690000|2022-06-28 02:51:30|759.26|750.16|759.48|750.38|759.49|750.39|759.26|750.16|11
1656384700000|2022-06-28 02:51:40|759.49|750.39|759.49|750.39|759.49|750.39|759.05|749.95|16
1656384710000|2022-06-28 02:51:50|759.45|750.35|759.61|750.51|759.77|750.67|759.45|750.35|24
1656384720000|2022-06-28 02:52:00|759.62|750.52|759.6|750.5|759.68|750.58|759.49|750.39|11
1656384730000|2022-06-28 02:52:10|759.55|750.45|759.56|750.46|759.61|750.51|759.48|750.38|9
1656384740000|2022-06-28 02:52:20|759.54|750.44|759.41|750.31|759.56|750.46|759.33|750.23|10
1656384750000|2022-06-28 02:52:30|759.42|750.32|759.48|750.38|759.54|750.44|759.42|750.32|11
1656384760000|2022-06-28 02:52:40|759.64|750.54|759.64|750.54|759.64|750.54|759.64|750.54|1
1656384770000|2022-06-28 02:52:50|759.72|750.62|759.54|750.44|759.79|750.69|759.5|750.4|10
1656384780000|2022-06-28 02:53:00|759.67|750.57|759.47|750.37|759.69|750.59|759.46|750.36|13
1656384790000|2022-06-28 02:53:10|759.46|750.36|759.14|750.04|759.53|750.43|759.14|750.04|13
1656384800000|2022-06-28 02:53:20|759.04|749.94|759.24|750.14|759.54|750.44|758.92|749.82|11
1656384810000|2022-06-28 02:53:30|759.53|750.43|759.66|750.56|759.89|750.79|759.53|750.43|17
1656384820000|2022-06-28 02:53:40|759.64|750.54|759.66|750.56|759.68|750.58|759.54|750.44|10
1656384830000|2022-06-28 02:53:50|759.68|750.58|759.76|750.66|759.78|750.68|759.68|750.58|8
1656384840000|2022-06-28 02:54:00|759.78|750.68|759.51|750.41|759.78|750.68|759.46|750.36|14
1656384850000|2022-06-28 02:54:10|759.27|750.17|758.84|749.74|759.27|750.17|758.82|749.72|13
1656384860000|2022-06-28 02:54:20|758.91|749.81|758.72|749.62|758.91|749.81|758.58|749.48|7
1656384870000|2022-06-28 02:54:30|758.74|749.64|759.45|750.35|759.45|750.35|758.6|749.5|24
1656384880000|2022-06-28 02:54:40|759.23|750.13|759.99|750.89|759.99|750.89|759.23|750.13|12
1656384890000|2022-06-28 02:54:50|759.92|750.82|759.97|750.87|759.97|750.87|759.92|750.82|5
1656384900000|2022-06-28 02:55:00|759.8|750.7|759.85|750.75|759.85|750.75|759.8|750.7|2
1656384910000|2022-06-28 02:55:10|759.8|750.7|759.8|750.7|759.8|750.7|759.8|750.7|1
1656384930000|2022-06-28 02:55:30|759.75|750.65|759.75|750.65|759.75|750.65|759.75|750.65|1
1656384960000|2022-06-28 02:56:00|759.7|750.6|759.7|750.6|759.7|750.6|759.7|750.6|1
1656384970000|2022-06-28 02:56:10|759.65|750.55|759.65|750.55|759.65|750.55|759.65|750.55|1
1656384990000|2022-06-28 02:56:30|759.7|750.6|759.7|750.6|759.7|750.6|759.7|750.6|1
1656385010000|2022-06-28 02:56:50|759.65|750.55|759.65|750.55|759.65|750.55|759.65|750.55|1
1656385030000|2022-06-28 02:57:10|759.75|750.65|759.75|750.65|759.75|750.65|759.75|750.65|1
1656385060000|2022-06-28 02:57:40|759.7|750.6|759.7|750.6|759.7|750.6|759.7|750.6|1
1656385070000|2022-06-28 02:57:50|759.8|750.7|759.05|749.95|759.85|750.75|759.05|749.95|4
1656385080000|2022-06-28 02:58:00|758.85|749.75|758.85|749.75|758.85|749.75|758.85|749.75|1
1656385090000|2022-06-28 02:58:10|758.9|749.8|759.5|750.4|759.5|750.4|758.9|749.8|3
1656385100000|2022-06-28 02:58:20|759.6|750.5|759.15|750.05|759.6|750.5|759.15|750.05|2
1656385110000|2022-06-28 02:58:30|759.05|749.95|758.9|749.8|759.05|749.95|758.9|749.8|2
1656385120000|2022-06-28 02:58:40|759.3|750.2|758.95|749.85|759.3|750.2|758.95|749.85|2
1656385130000|2022-06-28 02:58:50|759.3|750.2|759.3|750.2|759.3|750.2|759.3|750.2|1
1656385140000|2022-06-28 02:59:00|759.5|750.4|759.65|750.55|759.65|750.55|759.5|750.4|2
1656385170000|2022-06-28 02:59:30|759.05|749.95|759.4|750.3|759.55|750.45|759.05|749.95|3
1656385180000|2022-06-28 02:59:40|759.45|750.35|759.45|750.35|759.45|750.35|759.45|750.35|1
1656385200000|2022-06-28 03:00:00|759.5|750.4|759.5|750.4|759.5|750.4|759.5|750.4|1
1656385210000|2022-06-28 03:00:10|759.05|749.95|759.4|750.3|759.4|750.3|759.05|749.95|2
1656385220000|2022-06-28 03:00:20|759|749.9|759|749.9|759|749.9|759|749.9|1
1656385230000|2022-06-28 03:00:30|758.95|749.85|758.95|749.85|758.95|749.85|758.95|749.85|1
1656385240000|2022-06-28 03:00:40|759.3|750.2|759.4|750.3|759.4|750.3|759.3|750.2|2
1656385250000|2022-06-28 03:00:50|759.45|750.35|759.45|750.35|759.45|750.35|759.45|750.35|1
1656385260000|2022-06-28 03:01:00|759.9|750.8|759.8|750.7|759.9|750.8|759.8|750.7|2
1656385290000|2022-06-28 03:01:30|759.65|750.55|759.65|750.55|759.65|750.55|759.65|750.55|1
1656385310000|2022-06-28 03:01:50|759.8|750.7|760.45|751.35|760.65|751.55|759.8|750.7|7
1656385320000|2022-06-28 03:02:00|760.4|751.3|760.9|751.8|760.95|751.85|760.4|751.3|3
1656385330000|2022-06-28 03:02:10|760.8|751.7|760.8|751.7|760.8|751.7|760.8|751.7|1
1656385340000|2022-06-28 03:02:20|760.31|751.21|759.7|750.6|760.37|751.27|759.7|750.6|16
1656385350000|2022-06-28 03:02:30|759.67|750.57|759.74|750.64|759.76|750.66|759.62|750.52|10
1656385360000|2022-06-28 03:02:40|759.82|750.72|759.87|750.77|759.87|750.77|759.82|750.72|2
1656385370000|2022-06-28 03:02:50|759.85|750.75|759.87|750.77|759.87|750.77|759.85|750.75|2
1656385380000|2022-06-28 03:03:00|759.88|750.78|759.84|750.74|759.88|750.78|759.67|750.57|10
1656385390000|2022-06-28 03:03:10|759.85|750.75|759.84|750.74|759.85|750.75|759.8|750.7|6
1656385400000|2022-06-28 03:03:20|759.82|750.72|758.83|749.73|759.83|750.73|758.67|749.57|12
1656385410000|2022-06-28 03:03:30|758.85|749.75|758.67|749.57|758.9|749.8|758.19|749.09|14
1656385420000|2022-06-28 03:03:40|758.43|749.33|758.86|749.76|758.86|749.76|758.43|749.33|15
1656385430000|2022-06-28 03:03:50|758.89|749.79|758.73|749.63|758.89|749.79|758.73|749.63|9
1656385440000|2022-06-28 03:04:00|758.75|749.65|758.74|749.64|758.81|749.71|758.65|749.55|11
1656385450000|2022-06-28 03:04:10|758.78|749.68|758.74|749.64|758.78|749.68|758.7|749.6|4
1656385460000|2022-06-28 03:04:20|758.75|749.65|758.67|749.57|758.75|749.65|758.67|749.57|9
1656385470000|2022-06-28 03:04:30|758.55|749.45|758.62|749.52|758.65|749.55|758.37|749.27|14
1656385480000|2022-06-28 03:04:40|758.63|749.53|758.66|749.56|758.75|749.65|758.59|749.49|9
1656385490000|2022-06-28 03:04:50|758.62|749.52|758.66|749.56|758.66|749.56|758.62|749.52|4
1656385500000|2022-06-28 03:05:00|758.73|749.63|758.83|749.73|758.83|749.73|758.69|749.59|12
1656385510000|2022-06-28 03:05:10|758.82|749.72|759.79|750.69|759.79|750.69|758.82|749.72|30
1656385520000|2022-06-28 03:05:20|759.75|750.65|759.63|750.53|759.79|750.69|759.6|750.5|6
1656385530000|2022-06-28 03:05:30|759.53|750.43|759.58|750.48|759.58|750.48|759.53|750.43|2
1656385540000|2022-06-28 03:05:40|759.59|750.49|759.85|750.75|759.86|750.76|759.59|750.49|12
1656385550000|2022-06-28 03:05:50|759.86|750.76|760.19|751.09|760.22|751.12|759.84|750.74|18
1656385560000|2022-06-28 03:06:00|760.4|751.3|759.89|750.79|760.4|751.3|759.87|750.77|9
1656385570000|2022-06-28 03:06:10|759.87|750.77|760.24|751.14|760.24|751.14|759.87|750.77|15
1656385580000|2022-06-28 03:06:20|760.25|751.15|760.63|751.53|760.77|751.67|760.25|751.15|23
1656385590000|2022-06-28 03:06:30|760.59|751.49|760.93|751.83|760.93|751.83|760.59|751.49|12
1656385600000|2022-06-28 03:06:40|760.9|751.8|761.95|752.85|761.95|752.85|760.89|751.79|19
1656385610000|2022-06-28 03:06:50|761.94|752.84|761.65|752.55|762.48|753.38|761.65|752.55|21
1656385620000|2022-06-28 03:07:00|761.76|752.66|761.32|752.22|761.76|752.66|761.25|752.15|18
1656385630000|2022-06-28 03:07:10|761.24|752.14|761.31|752.21|761.31|752.21|761.23|752.13|13
1656385640000|2022-06-28 03:07:20|761.45|752.35|761.54|752.44|761.61|752.51|761.45|752.35|8
1656385650000|2022-06-28 03:07:30|761.62|752.52|761.79|752.69|762.28|753.18|761.62|752.52|22
1656385660000|2022-06-28 03:07:40|761.8|752.7|761.77|752.67|761.88|752.78|761.77|752.67|6
1656385670000|2022-06-28 03:07:50|761.75|752.65|761.74|752.64|761.78|752.68|761.62|752.52|10
1656385680000|2022-06-28 03:08:00|761.72|752.62|761.54|752.44|761.72|752.62|761.54|752.44|6
1656385690000|2022-06-28 03:08:10|761.57|752.47|761.58|752.48|761.75|752.65|761.57|752.47|8
1656385700000|2022-06-28 03:08:20|761.55|752.45|761.52|752.42|761.59|752.49|761.4|752.3|20
1656385710000|2022-06-28 03:08:30|761.62|752.52|762.38|753.28|762.56|753.46|761.61|752.51|25
1656385720000|2022-06-28 03:08:40|762.4|753.3|762.46|753.36|762.5|753.4|762.39|753.29|11
1656385730000|2022-06-28 03:08:50|762.47|753.37|762.48|753.38|762.48|753.38|762.47|753.37|2
1656385740000|2022-06-28 03:09:00|762.39|753.29|762.18|753.08|762.44|753.34|762.18|753.08|7
1656385750000|2022-06-28 03:09:10|762.19|753.09|762.3|753.2|762.34|753.24|762.19|753.09|12
1656385760000|2022-06-28 03:09:20|762.22|753.12|761.9|752.8|762.31|753.21|761.9|752.8|19
1656385770000|2022-06-28 03:09:30|761.88|752.78|762.13|753.03|762.13|753.03|761.88|752.78|10
1656385780000|2022-06-28 03:09:40|762.14|753.04|762.18|753.08|762.18|753.08|762.14|753.04|6
1656385790000|2022-06-28 03:09:50|762.19|753.09|762.18|753.08|762.2|753.1|762.18|753.08|3
1656385800000|2022-06-28 03:10:00|762.21|753.11|762.2|753.1|762.21|753.11|762.18|753.08|3
1656385810000|2022-06-28 03:10:10|762.07|752.97|761.79|752.69|762.07|752.97|761.79|752.69|10
1656385820000|2022-06-28 03:10:20|761.8|752.7|761.72|752.62|761.8|752.7|761.63|752.53|7
1656385830000|2022-06-28 03:10:30|761.71|752.61|761.99|752.89|761.99|752.89|761.71|752.61|8
1656385840000|2022-06-28 03:10:40|762|752.9|763.24|754.14|763.31|754.21|762|752.9|26
1656385850000|2022-06-28 03:10:50|763.35|754.25|762.9|753.8|763.35|754.25|762.89|753.79|13
1656385860000|2022-06-28 03:11:00|762.89|753.79|762.82|753.72|762.9|753.8|762.79|753.69|9
1656385870000|2022-06-28 03:11:10|762.78|753.68|762.8|753.7|762.83|753.73|762.78|753.68|6
1656385880000|2022-06-28 03:11:20|762.69|753.59|762.69|753.59|762.69|753.59|762.69|753.59|1
1656385890000|2022-06-28 03:11:30|762.68|753.58|762.68|753.58|762.68|753.58|762.68|753.58|1
1656385900000|2022-06-28 03:11:40|762.69|753.59|762.7|753.6|762.7|753.6|762.69|753.59|2
1656385910000|2022-06-28 03:11:50|762.69|753.59|762.82|753.72|762.82|753.72|762.69|753.59|4
1656385920000|2022-06-28 03:12:00|762.83|753.73|762.66|753.56|763.25|754.15|762.59|753.49|19
1656385930000|2022-06-28 03:12:10|762.67|753.57|762.75|753.65|762.8|753.7|762.66|753.56|6
1656385940000|2022-06-28 03:12:20|762.79|753.69|762.73|753.63|762.79|753.69|762.7|753.6|12
1656385950000|2022-06-28 03:12:30|762.72|753.62|762.8|753.7|762.84|753.74|762.7|753.6|7
1656385960000|2022-06-28 03:12:40|762.84|753.74|762.85|753.75|762.97|753.87|762.82|753.72|12
1656385970000|2022-06-28 03:12:50|762.86|753.76|762.92|753.82|762.92|753.82|762.61|753.51|14
1656385980000|2022-06-28 03:13:00|762.93|753.83|762.92|753.82|762.93|753.83|762.82|753.72|7
1656385990000|2022-06-28 03:13:10|762.93|753.83|763|753.9|763|753.9|762.93|753.83|9
1656386000000|2022-06-28 03:13:20|762.97|753.87|763.36|754.26|763.36|754.26|762.97|753.87|4
1656386010000|2022-06-28 03:13:30|763.35|754.25|763.36|754.26|763.36|754.26|763.35|754.25|4
1656386020000|2022-06-28 03:13:40|763.35|754.25|763.05|753.95|763.35|754.25|763.05|753.95|6
1656386040000|2022-06-28 03:14:00|763.11|754.01|762.9|753.8|763.11|754.01|762.9|753.8|5
1656386050000|2022-06-28 03:14:10|762.89|753.79|762.82|753.72|763.03|753.93|762.82|753.72|11
1656386060000|2022-06-28 03:14:20|763.01|753.91|762.82|753.72|763.01|753.91|762.79|753.69|4
1656386070000|2022-06-28 03:14:30|762.84|753.74|762.84|753.74|762.84|753.74|762.82|753.72|3
1656386090000|2022-06-28 03:14:50|762.85|753.75|763.39|754.29|763.39|754.29|762.85|753.75|8
1656386100000|2022-06-28 03:15:00|763.31|754.21|762.96|753.86|763.63|754.53|762.96|753.86|23
1656386110000|2022-06-28 03:15:10|762.9|753.8|762.89|753.79|762.96|753.86|762.89|753.79|7
1656386120000|2022-06-28 03:15:20|762.9|753.8|762.88|753.78|762.91|753.81|762.88|753.78|8
1656386130000|2022-06-28 03:15:30|762.86|753.76|762.72|753.62|762.86|753.76|762.67|753.57|4
1656386140000|2022-06-28 03:15:40|762.73|753.63|762.71|753.61|762.75|753.65|762.67|753.57|10
1656386150000|2022-06-28 03:15:50|762.7|753.6|762.69|753.59|762.7|753.6|762.69|753.59|2
1656386160000|2022-06-28 03:16:00|762.7|753.6|763.02|753.92|763.17|754.07|762.7|753.6|17
1656386170000|2022-06-28 03:16:10|763.05|753.95|762.8|753.7|763.06|753.96|762.8|753.7|16
1656386180000|2022-06-28 03:16:20|762.69|753.59|762.63|753.53|762.69|753.59|762.53|753.43|4
1656386190000|2022-06-28 03:16:30|762.6|753.5|762.36|753.26|762.6|753.5|762.36|753.26|6
1656386200000|2022-06-28 03:16:40|762.26|753.16|762.24|753.14|762.26|753.16|762.24|753.14|2
1656386210000|2022-06-28 03:16:50|762.26|753.16|762.26|753.16|762.26|753.16|762.24|753.14|4
1656386220000|2022-06-28 03:17:00|762.25|753.15|762.41|753.31|762.41|753.31|762.25|753.15|11
1656386230000|2022-06-28 03:17:10|762.4|753.3|762.7|753.6|762.72|753.62|762.4|753.3|12
1656386240000|2022-06-28 03:17:20|762.72|753.62|762.66|753.56|762.77|753.67|762.65|753.55|8
1656386250000|2022-06-28 03:17:30|762.73|753.63|761.97|752.87|762.73|753.63|761.92|752.82|19
1656386260000|2022-06-28 03:17:40|761.95|752.85|761.83|752.73|761.95|752.85|761.79|752.69|21
1656386270000|2022-06-28 03:17:50|761.79|752.69|761.76|752.66|761.83|752.73|761.68|752.58|10
1656386280000|2022-06-28 03:18:00|761.77|752.67|761.52|752.42|761.77|752.67|761.43|752.33|16
1656386290000|2022-06-28 03:18:10|761.5|752.4|761.04|751.94|761.5|752.4|760.86|751.76|23
1656386300000|2022-06-28 03:18:20|761.1|752|760.91|751.81|761.22|752.12|760.79|751.69|15
1656386310000|2022-06-28 03:18:30|760.9|751.8|760.97|751.87|760.97|751.87|760.9|751.8|8
1656386320000|2022-06-28 03:18:40|761|751.9|761.46|752.36|761.46|752.36|760.96|751.86|18
1656386330000|2022-06-28 03:18:50|761.51|752.41|761.45|752.35|761.55|752.45|761.33|752.23|19
1656386340000|2022-06-28 03:19:00|761.47|752.37|760.98|751.88|761.71|752.61|760.98|751.88|13
1656386350000|2022-06-28 03:19:10|760.99|751.89|761.01|751.91|761.5|752.4|760.99|751.89|11
1656386360000|2022-06-28 03:19:20|760.99|751.89|760.83|751.73|760.99|751.89|760.82|751.72|10
1656386370000|2022-06-28 03:19:30|760.84|751.74|760.85|751.75|760.85|751.75|760.71|751.61|16
1656386380000|2022-06-28 03:19:40|760.8|751.7|760.79|751.69|760.81|751.71|760.51|751.41|12
1656386390000|2022-06-28 03:19:50|760.75|751.65|760.76|751.66|760.77|751.67|760.75|751.65|4
1656386400000|2022-06-28 03:20:00|760.73|751.63|760.64|751.54|760.79|751.69|760.64|751.54|4
1656386410000|2022-06-28 03:20:10|760.63|751.53|760.65|751.55|760.65|751.55|760.62|751.52|9
1656386420000|2022-06-28 03:20:20|760.64|751.54|759.96|750.86|760.65|751.55|759.94|750.84|21
1656386430000|2022-06-28 03:20:30|759.91|750.81|759.56|750.46|760.28|751.18|759.56|750.46|26
1656386440000|2022-06-28 03:20:40|759.57|750.47|759.68|750.58|759.68|750.58|759.45|750.35|10
1656386450000|2022-06-28 03:20:50|759.59|750.49|758.85|749.75|759.59|750.49|758.81|749.71|19
1656386460000|2022-06-28 03:21:00|758.93|749.83|758.6|749.5|759.09|749.99|758.5|749.4|14
1656386470000|2022-06-28 03:21:10|758.59|749.49|758.46|749.36|758.8|749.7|758.08|748.98|18
1656386480000|2022-06-28 03:21:20|758.48|749.38|759.32|750.22|759.34|750.24|758.47|749.37|13
1656386490000|2022-06-28 03:21:30|759.35|750.25|759.77|750.67|759.79|750.69|759.35|750.25|11
1656386500000|2022-06-28 03:21:40|759.78|750.68|759.81|750.71|759.82|750.72|759.77|750.67|8
1656386510000|2022-06-28 03:21:50|759.8|750.7|759.8|750.7|759.81|750.71|759.75|750.65|12
1656386520000|2022-06-28 03:22:00|759.79|750.69|759.82|750.72|759.82|750.72|759.78|750.68|5
1656386530000|2022-06-28 03:22:10|759.8|750.7|759.82|750.72|759.82|750.72|759.78|750.68|5
1656386540000|2022-06-28 03:22:20|759.8|750.7|759.82|750.72|759.82|750.72|759.77|750.67|8
1656386550000|2022-06-28 03:22:30|759.81|750.71|759.81|750.71|759.81|750.71|759.81|750.71|1
1656386560000|2022-06-28 03:22:40|759.9|750.8|759.83|750.73|759.9|750.8|759.82|750.72|4
1656386570000|2022-06-28 03:22:50|759.81|750.71|759.79|750.69|759.81|750.71|759.79|750.69|6
1656386580000|2022-06-28 03:23:00|759.83|750.73|760.23|751.13|760.23|751.13|759.83|750.73|12
1656386590000|2022-06-28 03:23:10|760.24|751.14|760.13|751.03|760.38|751.28|760.06|750.96|13
1656386600000|2022-06-28 03:23:20|760.01|750.91|760.08|750.98|760.08|750.98|760.01|750.91|12
1656386610000|2022-06-28 03:23:30|760.09|750.99|759.98|750.88|760.09|750.99|759.97|750.87|13
1656386620000|2022-06-28 03:23:40|759.99|750.89|759.86|750.76|760.02|750.92|759.86|750.76|13
1656386630000|2022-06-28 03:23:50|759.87|750.77|759.88|750.78|759.88|750.78|759.83|750.73|4
1656386640000|2022-06-28 03:24:00|759.9|750.8|759.91|750.81|759.92|750.82|759.9|750.8|12
1656386650000|2022-06-28 03:24:10|759.94|750.84|759.91|750.81|759.96|750.86|759.89|750.79|9
1656386660000|2022-06-28 03:24:20|759.9|750.8|759.99|750.89|760.02|750.92|759.9|750.8|10
1656386670000|2022-06-28 03:24:30|760|750.9|759.73|750.63|760|750.9|759.73|750.63|13
1656386680000|2022-06-28 03:24:40|759.74|750.64|759.87|750.77|759.88|750.78|759.7|750.6|10
1656386690000|2022-06-28 03:24:50|759.77|750.67|759.77|750.67|759.95|750.85|759.74|750.64|8
1656386700000|2022-06-28 03:25:00|759.81|750.71|759.59|750.49|759.81|750.71|759.59|750.49|7
1656386710000|2022-06-28 03:25:10|759.58|750.48|759.49|750.39|759.72|750.62|759.39|750.29|16
1656386720000|2022-06-28 03:25:20|759.5|750.4|759.13|750.03|759.62|750.52|759.1|750|11
1656386730000|2022-06-28 03:25:30|759.09|749.99|759.45|750.35|759.7|750.6|759.09|749.99|8
1656386740000|2022-06-28 03:25:40|759.44|750.34|759.6|750.5|759.6|750.5|759.44|750.34|6
1656386750000|2022-06-28 03:25:50|759.61|750.51|759.74|750.64|759.78|750.68|759.55|750.45|8
1656386760000|2022-06-28 03:26:00|759.78|750.68|759.72|750.62|759.89|750.79|759.72|750.62|12
1656386770000|2022-06-28 03:26:10|759.71|750.61|759.12|750.02|759.72|750.62|759.12|750.02|16
1656386780000|2022-06-28 03:26:20|759.03|749.93|759.39|750.29|759.39|750.29|758.9|749.8|9
1656386790000|2022-06-28 03:26:30|759.41|750.31|759.33|750.23|759.42|750.32|759.3|750.2|6
1656386800000|2022-06-28 03:26:40|759.34|750.24|759.5|750.4|759.5|750.4|759.34|750.24|14
1656386810000|2022-06-28 03:26:50|759.65|750.55|759.86|750.76|759.87|750.77|759.55|750.45|9
1656386820000|2022-06-28 03:27:00|759.87|750.77|759.87|750.77|759.87|750.77|759.83|750.73|5
1656386830000|2022-06-28 03:27:10|759.88|750.78|759.96|750.86|760.01|750.91|759.87|750.77|14
1656386840000|2022-06-28 03:27:20|759.95|750.85|759.74|750.64|759.96|750.86|759.73|750.63|8
1656386850000|2022-06-28 03:27:30|759.71|750.61|759.73|750.63|759.73|750.63|759.71|750.61|2
1656386860000|2022-06-28 03:27:40|759.74|750.64|759.73|750.63|759.74|750.64|759.71|750.61|6
1656386870000|2022-06-28 03:27:50|759.68|750.58|759.64|750.54|759.84|750.74|759.63|750.53|7
1656386880000|2022-06-28 03:28:00|759.65|750.55|759.41|750.31|759.71|750.61|759.41|750.31|14
1656386890000|2022-06-28 03:28:10|759.4|750.3|759.55|750.45|759.55|750.45|759.08|749.98|10
1656386900000|2022-06-28 03:28:20|759.6|750.5|759.58|750.48|759.61|750.51|759.49|750.39|10
1656386910000|2022-06-28 03:28:30|759.57|750.47|759.59|750.49|759.6|750.5|759.5|750.4|12
1656386920000|2022-06-28 03:28:40|759.6|750.5|759.87|750.77|760.03|750.93|759.6|750.5|24
1656386930000|2022-06-28 03:28:50|759.88|750.78|760.06|750.96|760.07|750.97|759.88|750.78|21
1656386940000|2022-06-28 03:29:00|760.02|750.92|759.71|750.61|760.02|750.92|759.71|750.61|16
1656386950000|2022-06-28 03:29:10|759.69|750.59|759.66|750.56|759.69|750.59|759.66|750.56|10
1656386960000|2022-06-28 03:29:20|759.67|750.57|759.66|750.56|759.71|750.61|759.62|750.52|12
1656386970000|2022-06-28 03:29:30|759.67|750.57|759.21|750.11|759.68|750.58|759.17|750.07|17
1656386980000|2022-06-28 03:29:40|759.15|750.05|759.15|750.05|759.15|750.05|759.15|750.05|1
1656386990000|2022-06-28 03:29:50|759.18|750.08|759.33|750.23|759.67|750.57|759.18|750.08|12
1656387000000|2022-06-28 03:30:00|759.22|750.12|759.75|750.65|759.77|750.67|759.14|750.04|20
1656387010000|2022-06-28 03:30:10|759.71|750.61|759.74|750.64|759.74|750.64|759.58|750.48|7
1656387020000|2022-06-28 03:30:20|759.73|750.63|759.2|750.1|759.73|750.63|759.2|750.1|12
1656387030000|2022-06-28 03:30:30|759.18|750.08|759.22|750.12|759.22|750.12|759.14|750.04|6
1656387040000|2022-06-28 03:30:40|759.21|750.11|759.09|749.99|759.21|750.11|759.05|749.95|13
1656387050000|2022-06-28 03:30:50|759.06|749.96|759.09|749.99|759.09|749.99|759.05|749.95|10
1656387060000|2022-06-28 03:31:00|759.06|749.96|759.06|749.96|759.06|749.96|759.01|749.91|7
1656387070000|2022-06-28 03:31:10|759.13|750.03|759.6|750.5|759.6|750.5|759.13|750.03|14
1656387080000|2022-06-28 03:31:20|759.59|750.49|759.78|750.68|759.78|750.68|759.59|750.49|7
1656387090000|2022-06-28 03:31:30|759.76|750.66|759.16|750.06|759.78|750.68|759.12|750.02|15
1656387100000|2022-06-28 03:31:40|759.17|750.07|759.12|750.02|759.17|750.07|759.09|749.99|8
1656387110000|2022-06-28 03:31:50|759.09|749.99|759.12|750.02|759.14|750.04|759.09|749.99|6
1656387120000|2022-06-28 03:32:00|759.09|749.99|759.09|749.99|759.09|749.99|759.05|749.95|5
1656387130000|2022-06-28 03:32:10|759.1|750|759.27|750.17|759.29|750.19|759.03|749.93|16
1656387140000|2022-06-28 03:32:20|759.28|750.18|759.55|750.45|759.58|750.48|759.28|750.18|19
1656387150000|2022-06-28 03:32:30|759.48|750.38|759.17|750.07|759.48|750.38|759.14|750.04|12
1656387160000|2022-06-28 03:32:40|759.18|750.08|759.08|749.98|759.18|750.08|759.08|749.98|9
1656387170000|2022-06-28 03:32:50|759.13|750.03|758.86|749.76|759.13|750.03|758.83|749.73|16
1656387180000|2022-06-28 03:33:00|758.85|749.75|758.85|749.75|758.85|749.75|758.85|749.75|1
1656387190000|2022-06-28 03:33:10|758.86|749.76|758.95|749.85|758.99|749.89|758.85|749.75|10
1656387200000|2022-06-28 03:33:20|758.96|749.86|758.89|749.79|758.99|749.89|758.89|749.79|6
1656387210000|2022-06-28 03:33:30|758.87|749.77|758.72|749.62|758.92|749.82|758.54|749.44|17
1656387220000|2022-06-28 03:33:40|758.7|749.6|758.25|749.15|758.7|749.6|758.25|749.15|8
1656387230000|2022-06-28 03:33:50|758.24|749.14|758.17|749.07|758.24|749.14|758.14|749.04|4
1656387240000|2022-06-28 03:34:00|758.16|749.06|758.42|749.32|758.58|749.48|758.16|749.06|19
1656387250000|2022-06-28 03:34:10|758.27|749.17|758.21|749.11|758.34|749.24|758.05|748.95|14
1656387270000|2022-06-28 03:34:30|758.19|749.09|758.96|749.86|758.96|749.86|758.19|749.09|16
1656387280000|2022-06-28 03:34:40|758.87|749.77|758.96|749.86|758.96|749.86|758.87|749.77|2
1656387290000|2022-06-28 03:34:50|758.87|749.77|758.99|749.89|758.99|749.89|758.87|749.77|4
1656387300000|2022-06-28 03:35:00|759|749.9|759.06|749.96|759.06|749.96|759|749.9|3
1656387310000|2022-06-28 03:35:10|759.09|749.99|759.57|750.47|759.6|750.5|759.09|749.99|15
1656387320000|2022-06-28 03:35:20|759.55|750.45|759.6|750.5|759.6|750.5|759.55|750.45|6
1656387330000|2022-06-28 03:35:30|759.51|750.41|759.5|750.4|759.7|750.6|759.43|750.33|12
1656387340000|2022-06-28 03:35:40|759.47|750.37|759.08|749.98|759.47|750.37|759.02|749.92|13
1656387350000|2022-06-28 03:35:50|759.04|749.94|759.03|749.93|759.07|749.97|759.02|749.92|6
1656387360000|2022-06-28 03:36:00|759.01|749.91|758.99|749.89|759.01|749.91|758.96|749.86|3
1656387370000|2022-06-28 03:36:10|759.01|749.91|758.95|749.85|759.04|749.94|758.95|749.85|9
1656387380000|2022-06-28 03:36:20|758.94|749.84|758.85|749.75|758.96|749.86|758.83|749.73|15
1656387390000|2022-06-28 03:36:30|758.84|749.74|758.85|749.75|758.85|749.75|758.84|749.74|6
1656387400000|2022-06-28 03:36:40|758.83|749.73|758.84|749.74|758.85|749.75|758.83|749.73|4
1656387410000|2022-06-28 03:36:50|758.83|749.73|758.85|749.75|758.93|749.83|758.81|749.71|11
1656387420000|2022-06-28 03:37:00|758.86|749.76|758.99|749.89|759|749.9|758.81|749.71|12
1656387430000|2022-06-28 03:37:10|758.98|749.88|758.96|749.86|759.03|749.93|758.95|749.85|12
1656387440000|2022-06-28 03:37:20|758.92|749.82|758.85|749.75|758.92|749.82|758.85|749.75|2
1656387450000|2022-06-28 03:37:30|758.86|749.76|758.86|749.76|758.86|749.76|758.85|749.75|5
1656387460000|2022-06-28 03:37:40|758.85|749.75|758.85|749.75|758.86|749.76|758.85|749.75|3
1656387470000|2022-06-28 03:37:50|758.82|749.72|758.82|749.72|758.83|749.73|758.82|749.72|3
1656387480000|2022-06-28 03:38:00|758.83|749.73|758.85|749.75|758.89|749.79|758.82|749.72|9
1656387490000|2022-06-28 03:38:10|758.89|749.79|760.32|751.22|760.32|751.22|758.89|749.79|24
1656387500000|2022-06-28 03:38:20|760.16|751.06|761.69|752.59|761.69|752.59|760.16|751.06|25
1656387510000|2022-06-28 03:38:30|761.67|752.57|760.97|751.87|761.67|752.57|760.97|751.87|10
1656387520000|2022-06-28 03:38:40|760.95|751.85|760.85|751.75|761.03|751.93|760.74|751.64|21
1656387530000|2022-06-28 03:38:50|760.86|751.76|761.01|751.91|761.05|751.95|760.86|751.76|18
1656387540000|2022-06-28 03:39:00|761|751.9|761.01|751.91|761.06|751.96|760.96|751.86|10
1656387550000|2022-06-28 03:39:10|761.05|751.95|761.6|752.5|761.6|752.5|761.05|751.95|19
1656387560000|2022-06-28 03:39:20|761.61|752.51|761.43|752.33|761.61|752.51|761.19|752.09|9
1656387570000|2022-06-28 03:39:30|761.22|752.12|761.22|752.12|761.24|752.14|761.2|752.1|15
1656387580000|2022-06-28 03:39:40|761.19|752.09|761.23|752.13|761.24|752.14|761.19|752.09|11
1656387590000|2022-06-28 03:39:50|761.31|752.21|761.89|752.79|761.89|752.79|761.31|752.21|23
1656387600000|2022-06-28 03:40:00|761.8|752.7|761.87|752.77|761.9|752.8|761.8|752.7|7
1656387610000|2022-06-28 03:40:10|761.84|752.74|761.57|752.47|761.84|752.74|761.56|752.46|15
1656387620000|2022-06-28 03:40:20|761.41|752.31|761.15|752.05|761.42|752.32|761.06|751.96|15
1656387630000|2022-06-28 03:40:30|761.12|752.02|761.06|751.96|761.12|752.02|761.05|751.95|12
1656387640000|2022-06-28 03:40:40|761.07|751.97|761.1|752|761.16|752.06|761.07|751.97|10
1656387650000|2022-06-28 03:40:50|761.09|751.99|760.98|751.88|761.1|752|760.95|751.85|14
1656387660000|2022-06-28 03:41:00|760.99|751.89|761.04|751.94|761.11|752.01|760.93|751.83|12
1656387670000|2022-06-28 03:41:10|761|751.9|761|751.9|761.03|751.93|760.97|751.87|13
1656387680000|2022-06-28 03:41:20|760.99|751.89|761.05|751.95|761.14|752.04|760.91|751.81|23
1656387690000|2022-06-28 03:41:30|761.04|751.94|760.76|751.66|761.05|751.95|760.76|751.66|8
1656387700000|2022-06-28 03:41:40|760.77|751.67|760.91|751.81|761|751.9|760.76|751.66|13
1656387710000|2022-06-28 03:41:50|760.96|751.86|760.96|751.86|760.97|751.87|760.96|751.86|3
1656387720000|2022-06-28 03:42:00|760.9|751.8|760.67|751.57|760.97|751.87|760.63|751.53|12
1656387730000|2022-06-28 03:42:10|760.66|751.56|760.68|751.58|760.69|751.59|760.66|751.56|6
1656387740000|2022-06-28 03:42:20|760.67|751.57|760.78|751.68|760.78|751.68|760.63|751.53|7
1656387750000|2022-06-28 03:42:30|760.73|751.63|760.89|751.79|760.89|751.79|760.73|751.63|9
1656387760000|2022-06-28 03:42:40|760.9|751.8|760.94|751.84|760.95|751.85|760.9|751.8|12
1656387770000|2022-06-28 03:42:50|760.92|751.82|760.82|751.72|760.94|751.84|760.82|751.72|10
1656387780000|2022-06-28 03:43:00|760.79|751.69|760.89|751.79|760.89|751.79|760.79|751.69|5
1656387790000|2022-06-28 03:43:10|760.9|751.8|760.82|751.72|760.91|751.81|760.81|751.71|11
1656387800000|2022-06-28 03:43:20|760.81|751.71|760.82|751.72|760.84|751.74|760.81|751.71|4
1656387810000|2022-06-28 03:43:30|760.81|751.71|760.68|751.58|760.81|751.71|760.68|751.58|11
1656387820000|2022-06-28 03:43:40|760.69|751.59|760.43|751.33|760.69|751.59|760.13|751.03|14
1656387830000|2022-06-28 03:43:50|760.33|751.23|760.33|751.23|760.33|751.23|760.33|751.23|1
1656387840000|2022-06-28 03:44:00|760.43|751.33|760.12|751.02|760.43|751.33|760.1|751|11
1656387850000|2022-06-28 03:44:10|760.05|750.95|760.09|750.99|760.15|751.05|760.05|750.95|8
1656387860000|2022-06-28 03:44:20|760.07|750.97|760.12|751.02|760.12|751.02|760.07|750.97|4
1656387870000|2022-06-28 03:44:30|760.13|751.03|760.13|751.03|760.13|751.03|760.13|751.03|1
1656387880000|2022-06-28 03:44:40|760.14|751.04|760.92|751.82|760.92|751.82|760.14|751.04|14
1656387890000|2022-06-28 03:44:50|760.93|751.83|760.88|751.78|760.93|751.83|760.82|751.72|7
1656387900000|2022-06-28 03:45:00|760.87|751.77|761.11|752.01|761.11|752.01|760.87|751.77|7
1656387910000|2022-06-28 03:45:10|761.07|751.97|760.42|751.32|761.07|751.97|760.42|751.32|18
1656387920000|2022-06-28 03:45:20|760.23|751.13|760.21|751.11|760.23|751.13|760.21|751.11|2
1656387930000|2022-06-28 03:45:30|760.4|751.3|760.4|751.3|760.4|751.3|760.12|751.02|3
1656387940000|2022-06-28 03:45:40|760.21|751.11|759.91|750.81|760.41|751.31|759.91|750.81|9
1656387950000|2022-06-28 03:45:50|759.85|750.75|759.88|750.78|759.91|750.81|759.81|750.71|13
1656387960000|2022-06-28 03:46:00|759.83|750.73|759.83|750.73|759.88|750.78|759.83|750.73|3
1656387970000|2022-06-28 03:46:10|759.77|750.67|759.69|750.59|759.83|750.73|759.69|750.59|5
1656387980000|2022-06-28 03:46:20|759.7|750.6|759.7|750.6|759.7|750.6|759.69|750.59|5
1656387990000|2022-06-28 03:46:30|759.69|750.59|759.7|750.6|759.7|750.6|759.69|750.59|2
1656388000000|2022-06-28 03:46:40|759.69|750.59|759.7|750.6|759.79|750.69|759.69|750.59|13
1656388010000|2022-06-28 03:46:50|759.71|750.61|759.69|750.59|759.74|750.64|759.69|750.59|14
1656388020000|2022-06-28 03:47:00|759.71|750.61|759.9|750.8|760.3|751.2|759.7|750.6|27
1656388030000|2022-06-28 03:47:10|760.02|750.92|759.84|750.74|760.02|750.92|759.74|750.64|10
1656388040000|2022-06-28 03:47:20|759.83|750.73|759.86|750.76|759.86|750.76|759.77|750.67|9
1656388050000|2022-06-28 03:47:30|759.84|750.74|759.86|750.76|759.87|750.77|759.84|750.74|13
1656388060000|2022-06-28 03:47:40|759.84|750.74|759.83|750.73|759.86|750.76|759.83|750.73|6
1656388070000|2022-06-28 03:47:50|759.84|750.74|759.84|750.74|759.86|750.76|759.81|750.71|4
1656388080000|2022-06-28 03:48:00|759.81|750.71|760.04|750.94|760.04|750.94|759.81|750.71|8
1656388090000|2022-06-28 03:48:10|760.05|750.95|760.04|750.94|760.09|750.99|760.04|750.94|6
1656388100000|2022-06-28 03:48:20|760.01|750.91|759.99|750.89|760.01|750.91|759.97|750.87|6
1656388110000|2022-06-28 03:48:30|760.01|750.91|759.9|750.8|760.07|750.97|759.81|750.71|12
1656388120000|2022-06-28 03:48:40|759.97|750.87|759.95|750.85|759.97|750.87|759.95|750.85|2
1656388130000|2022-06-28 03:48:50|759.96|750.86|759.79|750.69|759.96|750.86|759.79|750.69|6
1656388140000|2022-06-28 03:49:00|759.78|750.68|759.75|750.65|759.78|750.68|759.67|750.57|12
1656388150000|2022-06-28 03:49:10|759.73|750.63|759.76|750.66|759.76|750.66|759.73|750.63|3
1656388160000|2022-06-28 03:49:20|759.81|750.71|760.64|751.54|760.76|751.66|759.81|750.71|34
1656388170000|2022-06-28 03:49:30|760.65|751.55|760.65|751.55|760.66|751.56|760.65|751.55|3
1656388180000|2022-06-28 03:49:40|760.27|751.17|760.07|750.97|760.27|751.17|760.06|750.96|8
1656388190000|2022-06-28 03:49:50|760.08|750.98|760.22|751.12|760.22|751.12|759.98|750.88|26
1656388200000|2022-06-28 03:50:00|760.17|751.07|760.11|751.01|760.28|751.18|760.02|750.92|23
1656388210000|2022-06-28 03:50:10|760.1|751|760.08|750.98|760.11|751.01|760.08|750.98|7
1656388220000|2022-06-28 03:50:20|760.13|751.03|760.22|751.12|760.23|751.13|760.13|751.03|5
1656388230000|2022-06-28 03:50:30|760.21|751.11|760.21|751.11|760.23|751.13|760.15|751.05|10
1656388240000|2022-06-28 03:50:40|760.22|751.12|760.57|751.47|760.61|751.51|760.2|751.1|17
1656388250000|2022-06-28 03:50:50|760.52|751.42|760.57|751.47|760.61|751.51|760.52|751.42|10
1656388260000|2022-06-28 03:51:00|760.58|751.48|760.75|751.65|760.75|751.65|760.57|751.47|9
1656388270000|2022-06-28 03:51:10|760.66|751.56|760.57|751.47|760.66|751.56|760.56|751.46|4
1656388280000|2022-06-28 03:51:20|760.56|751.46|760.18|751.08|760.58|751.48|760.1|751|8
1656388290000|2022-06-28 03:51:30|760.17|751.07|760.17|751.07|760.17|751.07|760.16|751.06|9
1656388300000|2022-06-28 03:51:40|760.63|751.53|760.52|751.42|760.82|751.72|760.52|751.42|7
1656388310000|2022-06-28 03:51:50|760.53|751.43|760.56|751.46|760.56|751.46|760.53|751.43|4
1656388320000|2022-06-28 03:52:00|760.55|751.45|760.6|751.5|760.62|751.52|760.52|751.42|12
1656388330000|2022-06-28 03:52:10|760.62|751.52|760.79|751.69|760.79|751.69|760.59|751.49|17
1656388340000|2022-06-28 03:52:20|760.8|751.7|760.8|751.7|760.8|751.7|760.8|751.7|1
1656388350000|2022-06-28 03:52:30|760.81|751.71|760.8|751.7|760.81|751.71|760.77|751.67|3
1656388360000|2022-06-28 03:52:40|760.78|751.68|760.18|751.08|760.78|751.68|760.15|751.05|20
1656388370000|2022-06-28 03:52:50|760.19|751.09|760.19|751.09|760.21|751.11|760.17|751.07|15
1656388380000|2022-06-28 03:53:00|760.2|751.1|760.28|751.18|760.28|751.18|760.14|751.04|20
1656388390000|2022-06-28 03:53:10|760.33|751.23|760.63|751.53|760.9|751.8|760.33|751.23|11
1656388400000|2022-06-28 03:53:20|760.62|751.52|760.67|751.57|760.78|751.68|760.4|751.3|15
1656388410000|2022-06-28 03:53:30|760.68|751.58|760.67|751.57|760.75|751.65|760.59|751.49|11
1656388420000|2022-06-28 03:53:40|760.66|751.56|760.61|751.51|760.66|751.56|760.6|751.5|9
1656388430000|2022-06-28 03:53:50|760.6|751.5|760.61|751.51|760.61|751.51|760.58|751.48|10
1656388440000|2022-06-28 03:54:00|760.6|751.5|760.59|751.49|760.63|751.53|760.57|751.47|15
1656388450000|2022-06-28 03:54:10|760.58|751.48|760.76|751.66|760.76|751.66|760.22|751.12|12
1656388460000|2022-06-28 03:54:20|760.65|751.55|760.68|751.58|760.79|751.69|760.65|751.55|15
1656388470000|2022-06-28 03:54:30|760.69|751.59|760.78|751.68|760.78|751.68|760.69|751.59|7
1656388480000|2022-06-28 03:54:40|760.82|751.72|760.75|751.65|760.99|751.89|760.69|751.59|15
1656388490000|2022-06-28 03:54:50|760.84|751.74|760.84|751.74|760.84|751.74|760.84|751.74|1
1656388500000|2022-06-28 03:55:00|760.79|751.69|760.88|751.78|760.88|751.78|760.79|751.69|9
1656388510000|2022-06-28 03:55:10|760.89|751.79|761.18|752.08|761.62|752.52|760.87|751.77|26
1656388520000|2022-06-28 03:55:20|761.16|752.06|761.19|752.09|761.23|752.13|761.16|752.06|15
1656388530000|2022-06-28 03:55:30|761.2|752.1|761.21|752.11|761.23|752.13|761.2|752.1|6
1656388540000|2022-06-28 03:55:40|761.23|752.13|761.22|752.12|761.23|752.13|761.21|752.11|7
1656388550000|2022-06-28 03:55:50|761.21|752.11|761.22|752.12|761.22|752.12|761.21|752.11|6
1656388560000|2022-06-28 03:56:00|761.21|752.11|761.67|752.57|761.78|752.68|761.18|752.08|10
1656388570000|2022-06-28 03:56:10|761.68|752.58|761.72|752.62|761.72|752.62|761.66|752.56|7
1656388590000|2022-06-28 03:56:30|761.73|752.63|761.71|752.61|761.74|752.64|761.69|752.59|7
1656388600000|2022-06-28 03:56:40|761.7|752.6|761.71|752.61|761.71|752.61|761.7|752.6|2
1656388610000|2022-06-28 03:56:50|761.73|752.63|761.71|752.61|761.73|752.63|761.71|752.61|3
1656388620000|2022-06-28 03:57:00|761.69|752.59|761.86|752.76|761.86|752.76|761.57|752.47|16
1656388630000|2022-06-28 03:57:10|761.83|752.73|761.96|752.86|762.07|752.97|761.83|752.73|14
1656388640000|2022-06-28 03:57:20|762|752.9|762.03|752.93|762.08|752.98|762|752.9|12
1656388650000|2022-06-28 03:57:30|762.07|752.97|762.15|753.05|762.15|753.05|762.03|752.93|7
1656388660000|2022-06-28 03:57:40|762.13|753.03|762.65|753.55|762.65|753.55|762.13|753.03|14
1656388670000|2022-06-28 03:57:50|762.7|753.6|762.7|753.6|762.7|753.6|762.69|753.59|3
1656388680000|2022-06-28 03:58:00|762.74|753.64|762.28|753.18|762.76|753.66|762.22|753.12|12
1656388690000|2022-06-28 03:58:10|762.26|753.16|762.13|753.03|762.26|753.16|762.13|753.03|13
1656388700000|2022-06-28 03:58:20|762.18|753.08|762.18|753.08|762.19|753.09|762.18|753.08|3
1656388710000|2022-06-28 03:58:30|762.17|753.07|762.16|753.06|762.21|753.11|762.13|753.03|11
1656388720000|2022-06-28 03:58:40|762.15|753.05|762.17|753.07|762.18|753.08|762.02|752.92|26
1656388730000|2022-06-28 03:58:50|762.16|753.06|762.26|753.16|762.69|753.59|762.12|753.02|17
1656388740000|2022-06-28 03:59:00|762.17|753.07|762.08|752.98|762.18|753.08|762.08|752.98|6
1656388750000|2022-06-28 03:59:10|762.07|752.97|761.57|752.47|762.07|752.97|761.57|752.47|8
1656388760000|2022-06-28 03:59:20|761.4|752.3|760.84|751.74|761.4|752.3|760.84|751.74|18
1656388770000|2022-06-28 03:59:30|761.1|752|761.56|752.46|761.56|752.46|760.87|751.77|7
1656388780000|2022-06-28 03:59:40|761.93|752.83|761.12|752.02|761.93|752.83|761.12|752.02|16
1656388790000|2022-06-28 03:59:50|761.08|751.98|761.23|752.13|761.23|752.13|761.05|751.95|15
1656388800000|2022-06-28 04:00:00|761.26|752.16|761.65|752.55|761.85|752.75|761.26|752.16|20
1656388810000|2022-06-28 04:00:10|761.62|752.52|761.25|752.15|761.62|752.52|761.24|752.14|10
1656388820000|2022-06-28 04:00:20|761.29|752.19|761.22|752.12|761.29|752.19|761.21|752.11|14
1656388830000|2022-06-28 04:00:30|761.25|752.15|761.24|752.14|761.28|752.18|761.23|752.13|6
1656388840000|2022-06-28 04:00:40|761.23|752.13|761.65|752.55|761.65|752.55|761.14|752.04|15
1656388850000|2022-06-28 04:00:50|761.7|752.6|761.75|752.65|761.75|752.65|761.7|752.6|10
1656388860000|2022-06-28 04:01:00|761.73|752.63|761.75|752.65|761.82|752.72|761.67|752.57|8
1656388870000|2022-06-28 04:01:10|761.74|752.64|761.72|752.62|761.76|752.66|761.72|752.62|5
1656388880000|2022-06-28 04:01:20|761.71|752.61|761.71|752.61|761.75|752.65|761.67|752.57|15
1656388890000|2022-06-28 04:01:30|761.69|752.59|761.66|752.56|761.71|752.61|761.6|752.5|8
1656388910000|2022-06-28 04:01:50|761.63|752.53|761.3|752.2|761.63|752.53|761.28|752.18|11
1656388920000|2022-06-28 04:02:00|761.31|752.21|761.77|752.67|761.77|752.67|761.27|752.17|17
1656388930000|2022-06-28 04:02:10|761.68|752.58|761.79|752.69|761.8|752.7|761.68|752.58|7
1656388940000|2022-06-28 04:02:20|761.8|752.7|761.8|752.7|761.82|752.72|761.7|752.6|4
1656388950000|2022-06-28 04:02:30|761.79|752.69|761.75|752.65|761.8|752.7|761.74|752.64|12
1656388960000|2022-06-28 04:02:40|761.74|752.64|761.74|752.64|761.74|752.64|761.74|752.64|1
1656388970000|2022-06-28 04:02:50|761.75|752.65|761.77|752.67|761.77|752.67|761.72|752.62|3
1656388980000|2022-06-28 04:03:00|761.78|752.68|761.87|752.77|762.01|752.91|761.75|752.65|16
1656388990000|2022-06-28 04:03:10|761.86|752.76|761.93|752.83|761.93|752.83|761.86|752.76|11
1656389000000|2022-06-28 04:03:20|761.94|752.84|761.91|752.81|761.95|752.85|761.9|752.8|14
1656389010000|2022-06-28 04:03:30|761.9|752.8|762.42|753.32|762.42|753.32|761.89|752.79|16
1656389020000|2022-06-28 04:03:40|762.44|753.34|762.16|753.06|762.48|753.38|762.03|752.93|19
1656389030000|2022-06-28 04:03:50|762.24|753.14|762.17|753.07|762.32|753.22|762.11|753.01|11
1656389040000|2022-06-28 04:04:00|762.12|753.02|762.13|753.03|762.22|753.12|762.11|753.01|19
1656389050000|2022-06-28 04:04:10|762.18|753.08|761.94|752.84|762.19|753.09|761.94|752.84|15
1656389060000|2022-06-28 04:04:20|761.91|752.81|761.7|752.6|761.91|752.81|761.65|752.55|14
1656389070000|2022-06-28 04:04:30|761.69|752.59|761.28|752.18|761.69|752.59|760.9|751.8|11
1656389080000|2022-06-28 04:04:40|761.08|751.98|761.09|751.99|761.09|751.99|761.07|751.97|5
1656389090000|2022-06-28 04:04:50|761.04|751.94|760.9|751.8|761.04|751.94|760.9|751.8|2
1656389100000|2022-06-28 04:05:00|760.95|751.85|760.95|751.85|760.95|751.85|760.95|751.85|1
1656389120000|2022-06-28 04:05:20|760.83|751.73|760.88|751.78|760.95|751.85|760.82|751.72|4
1656389130000|2022-06-28 04:05:30|760.89|751.79|762.01|752.91|762.01|752.91|760.89|751.79|24
1656389140000|2022-06-28 04:05:40|761.98|752.88|761.95|752.85|761.98|752.88|761.84|752.74|5
1656389150000|2022-06-28 04:05:50|761.93|752.83|761.22|752.12|761.93|752.83|761.15|752.05|17
1656389160000|2022-06-28 04:06:00|761.16|752.06|761.02|751.92|761.21|752.11|761.02|751.92|16
1656389170000|2022-06-28 04:06:10|760.98|751.88|760.08|750.98|761|751.9|759.97|750.87|8
1656389180000|2022-06-28 04:06:20|760.09|750.99|759.91|750.81|760.09|750.99|759.72|750.62|13
1656389190000|2022-06-28 04:06:30|759.93|750.83|759.77|750.67|759.98|750.88|759.77|750.67|6
1656389200000|2022-06-28 04:06:40|759.83|750.73|759.75|750.65|759.83|750.73|759.71|750.61|13
1656389210000|2022-06-28 04:06:50|759.61|750.51|759.08|749.98|759.61|750.51|759.07|749.97|24
1656389220000|2022-06-28 04:07:00|759.09|749.99|759.02|749.92|759.14|750.04|759.02|749.92|10
1656389230000|2022-06-28 04:07:10|759.03|749.93|759.08|749.98|759.08|749.98|759.02|749.92|9
1656389240000|2022-06-28 04:07:20|759.04|749.94|758.95|749.85|759.09|749.99|758.95|749.85|13
1656389250000|2022-06-28 04:07:30|758.96|749.86|759.39|750.29|759.51|750.41|758.96|749.86|18
1656389260000|2022-06-28 04:07:40|759.37|750.27|759.02|749.92|759.38|750.28|759.02|749.92|11
1656389270000|2022-06-28 04:07:50|759.03|749.93|759.06|749.96|759.09|749.99|759.03|749.93|6
1656389280000|2022-06-28 04:08:00|759.03|749.93|759.05|749.95|759.08|749.98|759.03|749.93|12
1656389290000|2022-06-28 04:08:10|759.02|749.92|759.55|750.45|759.59|750.49|759.01|749.91|22
1656389300000|2022-06-28 04:08:20|759.54|750.44|759.57|750.47|759.68|750.58|759.54|750.44|13
1656389310000|2022-06-28 04:08:30|759.7|750.6|759.68|750.58|759.7|750.6|759.68|750.58|2
1656389320000|2022-06-28 04:08:40|759.69|750.59|759.67|750.57|759.88|750.78|759.65|750.55|15
1656389330000|2022-06-28 04:08:50|759.73|750.63|759.9|750.8|759.94|750.84|759.7|750.6|15
1656389340000|2022-06-28 04:09:00|759.92|750.82|760.48|751.38|760.51|751.41|759.92|750.82|26
1656389350000|2022-06-28 04:09:10|760.47|751.37|760.45|751.35|760.47|751.37|760.21|751.11|28
1656389360000|2022-06-28 04:09:20|760.46|751.36|760.73|751.63|760.92|751.82|760.46|751.36|21
1656389370000|2022-06-28 04:09:30|760.77|751.67|760.62|751.52|760.82|751.72|760.57|751.47|17
1656389380000|2022-06-28 04:09:40|760.61|751.51|760.64|751.54|760.64|751.54|760.61|751.51|9
1656389390000|2022-06-28 04:09:50|760.63|751.53|760.61|751.51|760.64|751.54|760.61|751.51|8
1656389400000|2022-06-28 04:10:00|760.52|751.42|760.32|751.22|760.52|751.42|760.06|750.96|25
1656389410000|2022-06-28 04:10:10|760.33|751.23|760.47|751.37|760.51|751.41|760.33|751.23|11
1656389420000|2022-06-28 04:10:20|760.48|751.38|760.56|751.46|760.56|751.46|760.48|751.38|14
1656389430000|2022-06-28 04:10:30|760.55|751.45|760.56|751.46|760.56|751.46|760.53|751.43|10
1656389440000|2022-06-28 04:10:40|760.54|751.44|760.56|751.46|760.56|751.46|760.54|751.44|14
1656389450000|2022-06-28 04:10:50|760.55|751.45|760.83|751.73|760.83|751.73|760.55|751.45|20
1656389460000|2022-06-28 04:11:00|760.82|751.72|760.76|751.66|760.82|751.72|760.69|751.59|19
1656389470000|2022-06-28 04:11:10|760.82|751.72|760.76|751.66|760.82|751.72|760.73|751.63|4
1656389480000|2022-06-28 04:11:20|760.75|751.65|760.54|751.44|760.75|751.65|760.54|751.44|11
1656389490000|2022-06-28 04:11:30|760.55|751.45|760.55|751.45|760.55|751.45|760.55|751.45|1
1656389500000|2022-06-28 04:11:40|760.56|751.46|760.59|751.49|760.59|751.49|760.56|751.46|6
1656389510000|2022-06-28 04:11:50|760.54|751.44|760.75|751.65|760.75|751.65|760.54|751.44|15
1656389520000|2022-06-28 04:12:00|760.66|751.56|760.68|751.58|760.72|751.62|760.66|751.56|6
1656389530000|2022-06-28 04:12:10|760.69|751.59|760.57|751.47|760.69|751.59|760.56|751.46|6
1656389540000|2022-06-28 04:12:20|760.58|751.48|760.57|751.47|760.58|751.48|760.57|751.47|2
1656389550000|2022-06-28 04:12:30|760.66|751.56|760.89|751.79|760.89|751.79|760.6|751.5|18
1656389560000|2022-06-28 04:12:40|760.96|751.86|761.26|752.16|761.26|752.16|760.7|751.6|14
1656389570000|2022-06-28 04:12:50|761.27|752.17|761.33|752.23|761.48|752.38|761.27|752.17|20
1656389580000|2022-06-28 04:13:00|761.32|752.22|760.98|751.88|761.34|752.24|760.94|751.84|12
1656389590000|2022-06-28 04:13:10|760.99|751.89|760.96|751.86|761|751.9|760.95|751.85|10
1656389600000|2022-06-28 04:13:20|760.97|751.87|760.93|751.83|760.98|751.88|760.92|751.82|8
1656389610000|2022-06-28 04:13:30|760.94|751.84|760.1|751|760.95|751.85|760.1|751|18
1656389620000|2022-06-28 04:13:40|760.09|750.99|759.76|750.66|760.09|750.99|759.76|750.66|5
1656389630000|2022-06-28 04:13:50|759.68|750.58|760.01|750.91|760.01|750.91|759.68|750.58|17
1656389640000|2022-06-28 04:14:00|760|750.9|759.98|750.88|760|750.9|759.95|750.85|11
1656389650000|2022-06-28 04:14:10|759.95|750.85|759.82|750.72|759.97|750.87|759.82|750.72|6
1656389660000|2022-06-28 04:14:20|759.83|750.73|759.82|750.72|759.83|750.73|759.81|750.71|4
1656389670000|2022-06-28 04:14:30|759.83|750.73|759.82|750.72|759.83|750.73|759.82|750.72|2
1656389680000|2022-06-28 04:14:40|759.8|750.7|759.83|750.73|759.83|750.73|759.8|750.7|4
1656389690000|2022-06-28 04:14:50|759.82|750.72|759.83|750.73|759.85|750.75|759.82|750.72|7
1656389700000|2022-06-28 04:15:00|759.82|750.72|759.84|750.74|759.84|750.74|759.81|750.71|10
1656389710000|2022-06-28 04:15:10|759.85|750.75|759.84|750.74|759.96|750.86|759.84|750.74|5
1656389720000|2022-06-28 04:15:20|759.95|750.85|759.84|750.74|759.95|750.85|759.81|750.71|10
1656389730000|2022-06-28 04:15:30|759.94|750.84|759.97|750.87|759.97|750.87|759.92|750.82|5
1656389740000|2022-06-28 04:15:40|759.99|750.89|760.87|751.77|760.9|751.8|759.99|750.89|26
1656389750000|2022-06-28 04:15:50|760.88|751.78|760.83|751.73|760.9|751.8|760.67|751.57|12
1656389760000|2022-06-28 04:16:00|760.82|751.72|760.22|751.12|760.87|751.77|760.22|751.12|14
1656389770000|2022-06-28 04:16:10|760.2|751.1|760.04|750.94|760.2|751.1|760.03|750.93|20
1656389780000|2022-06-28 04:16:20|760.06|750.96|759.84|750.74|760.06|750.96|759.82|750.72|6
1656389790000|2022-06-28 04:16:30|759.85|750.75|759.84|750.74|759.85|750.75|759.84|750.74|2
1656389800000|2022-06-28 04:16:40|759.85|750.75|760.26|751.16|760.26|751.16|759.85|750.75|12
1656389810000|2022-06-28 04:16:50|760.27|751.17|759.94|750.84|760.29|751.19|759.93|750.83|13
1656389820000|2022-06-28 04:17:00|759.93|750.83|759.98|750.88|760.28|751.18|759.93|750.83|11
1656389830000|2022-06-28 04:17:10|759.97|750.87|759.98|750.88|759.99|750.89|759.97|750.87|8
1656389840000|2022-06-28 04:17:20|760.01|750.91|760.37|751.27|760.46|751.36|760.01|750.91|18
1656389850000|2022-06-28 04:17:30|760.38|751.28|760.42|751.32|760.42|751.32|760.38|751.28|5
1656389860000|2022-06-28 04:17:40|760.33|751.23|760.33|751.23|760.33|751.23|760.33|751.23|1
1656389870000|2022-06-28 04:17:50|760.28|751.18|760.2|751.1|760.29|751.19|760.12|751.02|7
1656389880000|2022-06-28 04:18:00|760.19|751.09|759.98|750.88|760.2|751.1|759.98|750.88|8
1656389890000|2022-06-28 04:18:10|760.01|750.91|760.01|750.91|760.01|750.91|759.98|750.88|8
1656389900000|2022-06-28 04:18:20|760|750.9|760.01|750.91|760.02|750.92|760|750.9|4
1656389910000|2022-06-28 04:18:30|760.04|750.94|760.46|751.36|760.47|751.37|760.04|750.94|14
1656389920000|2022-06-28 04:18:40|760.43|751.33|760.51|751.41|760.55|751.45|760.43|751.33|9
1656389930000|2022-06-28 04:18:50|760.53|751.43|760.95|751.85|760.97|751.87|760.53|751.43|22
1656389940000|2022-06-28 04:19:00|760.96|751.86|760.88|751.78|760.96|751.86|760.7|751.6|11
1656389950000|2022-06-28 04:19:10|760.9|751.8|761.18|752.08|761.2|752.1|760.9|751.8|16
1656389960000|2022-06-28 04:19:20|761.19|752.09|761.15|752.05|761.22|752.12|761.15|752.05|22
1656389970000|2022-06-28 04:19:30|761.16|752.06|761.32|752.22|761.32|752.22|761.16|752.06|19
1656389980000|2022-06-28 04:19:40|761.33|752.23|761.49|752.39|761.49|752.39|761.31|752.21|13
1656389990000|2022-06-28 04:19:50|761.46|752.36|761.65|752.55|761.72|752.62|761.46|752.36|24
1656390000000|2022-06-28 04:20:00|761.66|752.56|761.69|752.59|761.69|752.59|761.47|752.37|24
1656390010000|2022-06-28 04:20:10|761.7|752.6|761.94|752.84|762.28|753.18|761.7|752.6|22
1656390020000|2022-06-28 04:20:20|761.92|752.82|761.94|752.84|761.99|752.89|761.92|752.82|13
1656390030000|2022-06-28 04:20:30|761.95|752.85|761.72|752.62|761.95|752.85|761.72|752.62|8
1656390040000|2022-06-28 04:20:40|761.74|752.64|761.72|752.62|761.85|752.75|761.71|752.61|5
1656390050000|2022-06-28 04:20:50|761.73|752.63|761.75|752.65|761.8|752.7|761.68|752.58|6
1656390060000|2022-06-28 04:21:00|761.79|752.69|761.74|752.64|761.79|752.69|761.73|752.63|8
1656390080000|2022-06-28 04:21:20|761.9|752.8|761.96|752.86|762.38|753.28|761.73|752.63|25
1656390090000|2022-06-28 04:21:30|761.97|752.87|761.81|752.71|762.03|752.93|761.78|752.68|17
1656390100000|2022-06-28 04:21:40|761.82|752.72|761.95|752.85|761.95|752.85|761.81|752.71|10
1656390110000|2022-06-28 04:21:50|761.96|752.86|762.38|753.28|762.41|753.31|761.91|752.81|22
1656390130000|2022-06-28 04:22:10|762.39|753.29|762.4|753.3|762.44|753.34|762.39|753.29|11
1656390140000|2022-06-28 04:22:20|762.21|753.11|762.03|752.93|762.21|753.11|762.03|752.93|8
1656390150000|2022-06-28 04:22:30|762.04|752.94|762.04|752.94|762.05|752.95|762.03|752.93|9
1656390160000|2022-06-28 04:22:40|762.03|752.93|762.05|752.95|762.09|752.99|762.03|752.93|12
1656390170000|2022-06-28 04:22:50|762.04|752.94|762.1|753|762.1|753|762.04|752.94|6
1656390180000|2022-06-28 04:23:00|762.13|753.03|761.99|752.89|762.18|753.08|761.93|752.83|14
1656390190000|2022-06-28 04:23:10|762.02|752.92|761.96|752.86|762.02|752.92|761.93|752.83|3
1656390200000|2022-06-28 04:23:20|761.93|752.83|762.12|753.02|762.12|753.02|761.9|752.8|12
1656390210000|2022-06-28 04:23:30|762.18|753.08|762.45|753.35|762.49|753.39|762.18|753.08|18
1656390220000|2022-06-28 04:23:40|762.46|753.36|762.53|753.43|762.58|753.48|762.4|753.3|13
1656390230000|2022-06-28 04:23:50|762.69|753.59|762.69|753.59|762.69|753.59|762.57|753.47|12
1656390240000|2022-06-28 04:24:00|762.56|753.46|762.56|753.46|762.61|753.51|762.48|753.38|6
1656390250000|2022-06-28 04:24:10|762.45|753.35|762.41|753.31|762.45|753.35|762.41|753.31|3
1656390260000|2022-06-28 04:24:20|762.42|753.32|762.75|753.65|762.75|753.65|762.42|753.32|12
1656390270000|2022-06-28 04:24:30|762.81|753.71|762.89|753.79|762.99|753.89|762.81|753.71|12
1656390280000|2022-06-28 04:24:40|762.9|753.8|763.98|754.88|763.98|754.88|762.9|753.8|26
1656390290000|2022-06-28 04:24:50|763.99|754.89|763.91|754.81|764.05|754.95|763.89|754.79|23
1656390300000|2022-06-28 04:25:00|763.92|754.82|763.93|754.83|763.95|754.85|763.91|754.81|11
1656390310000|2022-06-28 04:25:10|763.94|754.84|763.85|754.75|764.23|755.13|763.82|754.72|25
1656390320000|2022-06-28 04:25:20|763.86|754.76|763.83|754.73|763.88|754.78|763.79|754.69|12
1656390330000|2022-06-28 04:25:30|763.79|754.69|763|753.9|763.86|754.76|763|753.9|11
1656390340000|2022-06-28 04:25:40|762.95|753.85|762.91|753.81|762.95|753.85|762.77|753.67|9
1656390350000|2022-06-28 04:25:50|762.92|753.82|762.93|753.83|762.94|753.84|762.92|753.82|4
1656390360000|2022-06-28 04:26:00|762.94|753.84|762.99|753.89|763|753.9|762.94|753.84|11
1656390370000|2022-06-28 04:26:10|762.98|753.88|763.28|754.18|763.36|754.26|762.98|753.88|9
1656390380000|2022-06-28 04:26:20|763.27|754.17|762.99|753.89|763.27|754.17|762.98|753.88|8
1656390390000|2022-06-28 04:26:30|763|753.9|762.85|753.75|763.01|753.91|762.84|753.74|9
1656390400000|2022-06-28 04:26:40|762.86|753.76|762.96|753.86|762.98|753.88|762.86|753.76|8
1656390410000|2022-06-28 04:26:50|762.94|753.84|762.98|753.88|762.98|753.88|762.94|753.84|4
1656390420000|2022-06-28 04:27:00|762.97|753.87|762.95|753.85|763|753.9|762.94|753.84|8
1656390430000|2022-06-28 04:27:10|762.96|753.86|762.76|753.66|762.96|753.86|762.76|753.66|8
1656390440000|2022-06-28 04:27:20|762.75|753.65|762.62|753.52|762.75|753.65|762.59|753.49|11
1656390450000|2022-06-28 04:27:30|762.69|753.59|762.65|753.55|762.69|753.59|762.62|753.52|8
1656390460000|2022-06-28 04:27:40|762.66|753.56|762.93|753.83|762.99|753.89|762.66|753.56|7
1656390470000|2022-06-28 04:27:50|762.92|753.82|763.43|754.33|763.47|754.37|762.88|753.78|13
1656390480000|2022-06-28 04:28:00|763.4|754.3|763.43|754.33|763.43|754.33|763.4|754.3|2
1656390490000|2022-06-28 04:28:10|763.44|754.34|763.43|754.33|763.44|754.34|763.43|754.33|4
1656390500000|2022-06-28 04:28:20|763.44|754.34|763.52|754.42|763.52|754.42|763.43|754.33|7
1656390520000|2022-06-28 04:28:40|763.53|754.43|763.53|754.43|763.53|754.43|763.53|754.43|1
1656390530000|2022-06-28 04:28:50|763.52|754.42|763.53|754.43|763.54|754.44|763.52|754.42|4
1656390540000|2022-06-28 04:29:00|763.51|754.41|763.48|754.38|763.75|754.65|763.48|754.38|14
1656390550000|2022-06-28 04:29:10|763.47|754.37|762.88|753.78|763.47|754.37|762.87|753.77|11
1656390560000|2022-06-28 04:29:20|762.89|753.79|762.96|753.86|762.97|753.87|762.89|753.79|8
1656390570000|2022-06-28 04:29:30|762.97|753.87|762.87|753.77|762.99|753.89|762.87|753.77|8
1656390580000|2022-06-28 04:29:40|762.86|753.76|762.89|753.79|762.89|753.79|762.82|753.72|7
1656390590000|2022-06-28 04:29:50|762.97|753.87|762.96|753.86|763.02|753.92|762.96|753.86|14
1656390600000|2022-06-28 04:30:00|762.89|753.79|762.99|753.89|763.34|754.24|762.88|753.78|18
1656390610000|2022-06-28 04:30:10|762.9|753.8|762.75|753.65|762.92|753.82|762.74|753.64|9
1656390620000|2022-06-28 04:30:20|762.74|753.64|763.26|754.16|763.31|754.21|762.74|753.64|18
1656390630000|2022-06-28 04:30:30|763.1|754|762.95|753.85|763.1|754|762.92|753.82|9
1656390640000|2022-06-28 04:30:40|762.96|753.86|763.36|754.26|763.46|754.36|762.96|753.86|22
1656390650000|2022-06-28 04:30:50|763.31|754.21|763.81|754.71|763.81|754.71|763.3|754.2|7
1656390660000|2022-06-28 04:31:00|763.8|754.7|763.77|754.67|763.81|754.71|763.68|754.58|7
1656390670000|2022-06-28 04:31:10|763.78|754.68|763.78|754.68|763.87|754.77|763.78|754.68|6
1656390680000|2022-06-28 04:31:20|763.85|754.75|763.86|754.76|763.86|754.76|763.85|754.75|2
1656390690000|2022-06-28 04:31:30|763.85|754.75|763.79|754.69|763.85|754.75|763.79|754.69|2
1656390700000|2022-06-28 04:31:40|763.83|754.73|764.2|755.1|764.2|755.1|763.83|754.73|11
1656390710000|2022-06-28 04:31:50|764.21|755.11|763.84|754.74|764.28|755.18|763.84|754.74|15
1656390720000|2022-06-28 04:32:00|763.79|754.69|763.78|754.68|763.87|754.77|763.71|754.61|23
1656390730000|2022-06-28 04:32:10|763.77|754.67|762.99|753.89|763.77|754.67|762.99|753.89|14
1656390740000|2022-06-28 04:32:20|762.88|753.78|763.04|753.94|763.1|754|762.88|753.78|14
1656390750000|2022-06-28 04:32:30|763.03|753.93|763.06|753.96|763.18|754.08|763.03|753.93|18
1656390760000|2022-06-28 04:32:40|763.08|753.98|763.35|754.25|763.35|754.25|763.07|753.97|10
1656390770000|2022-06-28 04:32:50|763.37|754.27|763.43|754.33|763.44|754.34|763.37|754.27|6
1656390780000|2022-06-28 04:33:00|763.4|754.3|763.42|754.32|763.7|754.6|763.4|754.3|5
1656390790000|2022-06-28 04:33:10|763.49|754.39|763.72|754.62|763.72|754.62|763.49|754.39|10
1656390800000|2022-06-28 04:33:20|763.67|754.57|764.48|755.38|764.51|755.41|763.67|754.57|20
1656390810000|2022-06-28 04:33:30|764.42|755.32|764.37|755.27|764.44|755.34|764.07|754.97|17
1656390820000|2022-06-28 04:33:40|764.38|755.28|764.56|755.46|764.56|755.46|764.38|755.28|10
1656390830000|2022-06-28 04:33:50|764.7|755.6|764.05|754.95|764.75|755.65|764.05|754.95|4
1656390840000|2022-06-28 04:34:00|764.55|755.45|764.55|755.45|764.55|755.45|764.55|755.45|1
1656390850000|2022-06-28 04:34:10|764.6|755.5|764.6|755.5|764.6|755.5|764.6|755.5|1
1656390860000|2022-06-28 04:34:20|764.65|755.55|764.65|755.55|764.65|755.55|764.65|755.55|1
1656390880000|2022-06-28 04:34:40|764.7|755.6|764.7|755.6|764.7|755.6|764.7|755.6|1
1656390900000|2022-06-28 04:35:00|764.8|755.7|765.15|756.05|765.15|756.05|764.8|755.7|2
1656390910000|2022-06-28 04:35:10|765.65|756.55|765.15|756.05|765.65|756.55|765.15|756.05|2
1656390920000|2022-06-28 04:35:20|765.1|756|765.1|756|765.1|756|765.1|756|1
1656391070000|2022-06-28 04:37:50|765.05|755.95|765.05|755.95|765.05|755.95|765.05|755.95|1
1656391080000|2022-06-28 04:38:00|765.65|756.55|765.05|755.95|765.7|756.6|765.05|755.95|3
1656391140000|2022-06-28 04:39:00|764.87|755.77|764.88|755.78|764.88|755.78|764.87|755.77|2
1656391150000|2022-06-28 04:39:10|764.91|755.81|764.97|755.87|764.98|755.88|764.91|755.81|8
1656391160000|2022-06-28 04:39:20|764.98|755.88|764.88|755.78|764.99|755.89|764.88|755.78|5
1656391170000|2022-06-28 04:39:30|764.89|755.79|764.93|755.83|764.95|755.85|764.88|755.78|7
1656391180000|2022-06-28 04:39:40|764.94|755.84|764.93|755.83|764.94|755.84|764.93|755.83|2
1656391190000|2022-06-28 04:39:50|764.98|755.88|765.03|755.93|765.05|755.95|764.98|755.88|11
1656391200000|2022-06-28 04:40:00|765.02|755.92|765.28|756.18|765.33|756.23|764.99|755.89|14
1656391210000|2022-06-28 04:40:10|765.32|756.22|765.34|756.24|765.34|756.24|765.32|756.22|2
1656391220000|2022-06-28 04:40:20|765.33|756.23|764.9|755.8|765.33|756.23|764.87|755.77|11
1656391230000|2022-06-28 04:40:30|764.91|755.81|764.96|755.86|765.04|755.94|764.91|755.81|11
1656391240000|2022-06-28 04:40:40|764.94|755.84|765.4|756.3|765.4|756.3|764.94|755.84|10
1656391250000|2022-06-28 04:40:50|765.41|756.31|765.41|756.31|765.41|756.31|765.36|756.26|8
1656391260000|2022-06-28 04:41:00|765.38|756.28|765.32|756.22|765.38|756.28|765.31|756.21|3
1656391270000|2022-06-28 04:41:10|765.33|756.23|765.32|756.22|765.34|756.24|765.32|756.22|6
1656391280000|2022-06-28 04:41:20|765.33|756.23|765.29|756.19|765.35|756.25|765.29|756.19|10
1656391290000|2022-06-28 04:41:30|765.28|756.18|765.28|756.18|765.29|756.19|765.27|756.17|5
1656391300000|2022-06-28 04:41:40|765.32|756.22|765.35|756.25|765.46|756.36|765.32|756.22|11
1656391310000|2022-06-28 04:41:50|765.57|756.47|765.42|756.32|765.57|756.47|765.35|756.25|5
1656391320000|2022-06-28 04:42:00|765.35|756.25|765.48|756.38|765.48|756.38|765.32|756.22|8
1656391330000|2022-06-28 04:42:10|765.49|756.39|765.36|756.26|765.49|756.39|765.36|756.26|5
1656391340000|2022-06-28 04:42:20|765.34|756.24|764.95|755.85|765.34|756.24|764.89|755.79|11
1656391360000|2022-06-28 04:42:40|764.99|755.89|765.37|756.27|765.46|756.36|764.96|755.86|15
1656391370000|2022-06-28 04:42:50|765.38|756.28|765.65|756.55|765.65|756.55|765.36|756.26|8
1656391380000|2022-06-28 04:43:00|765.68|756.58|765.8|756.7|765.8|756.7|765.64|756.54|9
1656391390000|2022-06-28 04:43:10|765.76|756.66|765.82|756.72|765.85|756.75|765.76|756.66|10
1656391400000|2022-06-28 04:43:20|765.8|756.7|766.52|757.42|766.54|757.44|765.8|756.7|18
1656391410000|2022-06-28 04:43:30|766.41|757.31|766|756.9|766.46|757.36|765.99|756.89|15
1656391420000|2022-06-28 04:43:40|765.77|756.67|765.5|756.4|765.85|756.75|765.4|756.3|11
1656391430000|2022-06-28 04:43:50|765.52|756.42|765.09|755.99|765.75|756.65|765.09|755.99|14
1656391440000|2022-06-28 04:44:00|765.14|756.04|765.13|756.03|765.16|756.06|765.09|755.99|12
1656391450000|2022-06-28 04:44:10|765.14|756.04|765.52|756.42|765.52|756.42|765.07|755.97|25
1656391460000|2022-06-28 04:44:20|765.41|756.31|765.32|756.22|765.41|756.31|765.32|756.22|3
1656391470000|2022-06-28 04:44:30|765.22|756.12|765.23|756.13|765.23|756.13|765.03|755.93|10
1656391480000|2022-06-28 04:44:40|765.22|756.12|765.22|756.12|765.24|756.14|765.22|756.12|7
1656391490000|2022-06-28 04:44:50|765.23|756.13|765.23|756.13|765.23|756.13|765.23|756.13|1
1656391500000|2022-06-28 04:45:00|765.22|756.12|765.26|756.16|765.26|756.16|765.22|756.12|6
1656391510000|2022-06-28 04:45:10|765.3|756.2|765.18|756.08|765.3|756.2|765.01|755.91|5
1656391530000|2022-06-28 04:45:30|765.22|756.12|765.34|756.24|765.34|756.24|765.22|756.12|7
1656391540000|2022-06-28 04:45:40|765.33|756.23|765.84|756.74|765.84|756.74|765.33|756.23|12
1656391550000|2022-06-28 04:45:50|765.85|756.75|765.8|756.7|765.88|756.78|765.77|756.67|21
1656391560000|2022-06-28 04:46:00|765.81|756.71|765.85|756.75|765.91|756.81|765.71|756.61|19
1656391570000|2022-06-28 04:46:10|765.84|756.74|765.81|756.71|765.85|756.75|765.79|756.69|10
1656391580000|2022-06-28 04:46:20|765.8|756.7|765.73|756.63|765.81|756.71|765.7|756.6|18
1656391590000|2022-06-28 04:46:30|765.72|756.62|765.67|756.57|765.73|756.63|765.64|756.54|15
1656391600000|2022-06-28 04:46:40|765.66|756.56|765.66|756.56|765.68|756.58|765.58|756.48|17
1656391610000|2022-06-28 04:46:50|765.65|756.55|765.65|756.55|765.66|756.56|765.65|756.55|5
1656391620000|2022-06-28 04:47:00|765.66|756.56|765.89|756.79|765.89|756.79|765.64|756.54|16
1656391630000|2022-06-28 04:47:10|765.9|756.8|765.87|756.77|765.92|756.82|765.86|756.76|13
1656391640000|2022-06-28 04:47:20|765.88|756.78|765.87|756.77|765.9|756.8|765.86|756.76|7
1656391650000|2022-06-28 04:47:30|765.86|756.76|765.88|756.78|765.91|756.81|765.83|756.73|12
1656391660000|2022-06-28 04:47:40|765.87|756.77|765.88|756.78|765.88|756.78|765.85|756.75|7
1656391670000|2022-06-28 04:47:50|765.89|756.79|765.89|756.79|765.89|756.79|765.88|756.78|7
1656391680000|2022-06-28 04:48:00|765.87|756.77|766.42|757.32|766.44|757.34|765.87|756.77|23
1656391690000|2022-06-28 04:48:10|766.43|757.33|766.38|757.28|766.44|757.34|766.38|757.28|3
1656391700000|2022-06-28 04:48:20|766.37|757.27|766.08|756.98|766.37|757.27|766.05|756.95|10
1656391710000|2022-06-28 04:48:30|766.05|756.95|766.06|756.96|766.4|757.3|766.05|756.95|16
1656391720000|2022-06-28 04:48:40|766.07|756.97|766.63|757.53|766.63|757.53|766.07|756.97|21
1656391730000|2022-06-28 04:48:50|766.65|757.55|766.66|757.56|766.71|757.61|766.54|757.44|9
1656391740000|2022-06-28 04:49:00|766.67|757.57|766.53|757.43|766.69|757.59|766.5|757.4|14
1656391750000|2022-06-28 04:49:10|766.52|757.42|765.93|756.83|766.53|757.43|765.93|756.83|21
1656391760000|2022-06-28 04:49:20|765.92|756.82|765.94|756.84|765.94|756.84|765.92|756.82|4
1656391770000|2022-06-28 04:49:30|765.93|756.83|765.94|756.84|765.94|756.84|765.9|756.8|13
1656391780000|2022-06-28 04:49:40|766.03|756.93|766|756.9|766.04|756.94|766|756.9|12
1656391790000|2022-06-28 04:49:50|765.99|756.89|766.03|756.93|766.03|756.93|765.99|756.89|10
1656391800000|2022-06-28 04:50:00|766.04|756.94|766.44|757.34|766.44|757.34|766.02|756.92|15
1656391810000|2022-06-28 04:50:10|766.45|757.35|766.09|756.99|766.58|757.48|766.07|756.97|15
1656391820000|2022-06-28 04:50:20|766.07|756.97|766.08|756.98|766.11|757.01|766.07|756.97|5
1656391830000|2022-06-28 04:50:30|766.11|757.01|766.08|756.98|766.11|757.01|766.08|756.98|3
1656391840000|2022-06-28 04:50:40|766.11|757.01|766.04|756.94|766.11|757.01|766.02|756.92|9
1656391850000|2022-06-28 04:50:50|766.05|756.95|765.95|756.85|766.07|756.97|765.93|756.83|14
1656391860000|2022-06-28 04:51:00|766|756.9|766.5|757.4|766.5|757.4|766|756.9|11
1656391870000|2022-06-28 04:51:10|766.43|757.33|766.57|757.47|766.57|757.47|766.43|757.33|6
1656391880000|2022-06-28 04:51:20|766.52|757.42|766.53|757.43|766.53|757.43|766.52|757.42|2
1656391890000|2022-06-28 04:51:30|766.57|757.47|766.03|756.93|766.57|757.47|766.03|756.93|15
1656391900000|2022-06-28 04:51:40|766.05|756.95|766.03|756.93|766.05|756.95|766.03|756.93|6
1656391910000|2022-06-28 04:51:50|766.01|756.91|765.86|756.76|766.04|756.94|765.86|756.76|5
1656391920000|2022-06-28 04:52:00|765.9|756.8|765.86|756.76|765.9|756.8|765.86|756.76|2
1656391950000|2022-06-28 04:52:30|765.89|756.79|765.86|756.76|765.9|756.8|765.86|756.76|3
1656391960000|2022-06-28 04:52:40|765.87|756.77|765.86|756.76|765.87|756.77|765.86|756.76|2
1656391980000|2022-06-28 04:53:00|765.91|756.81|765.95|756.85|765.97|756.87|765.86|756.76|6
1656391990000|2022-06-28 04:53:10|765.97|756.87|765.84|756.74|765.97|756.87|765.84|756.74|3
1656392000000|2022-06-28 04:53:20|765.94|756.84|765.93|756.83|765.94|756.84|765.93|756.83|2
1656392010000|2022-06-28 04:53:30|765.92|756.82|765.92|756.82|765.93|756.83|765.92|756.82|5
1656392020000|2022-06-28 04:53:40|765.93|756.83|765.92|756.82|765.93|756.83|765.92|756.82|2
1656392030000|2022-06-28 04:53:50|765.91|756.81|765.92|756.82|765.92|756.82|765.91|756.81|4
1656392040000|2022-06-28 04:54:00|765.93|756.83|765.79|756.69|765.93|756.83|765.79|756.69|9
1656392050000|2022-06-28 04:54:10|765.8|756.7|765.85|756.75|765.85|756.75|765.79|756.69|7
1656392060000|2022-06-28 04:54:20|765.86|756.76|766.46|757.36|766.51|757.41|765.85|756.75|16
1656392070000|2022-06-28 04:54:30|766.45|757.35|766.05|756.95|766.46|757.36|766.04|756.94|5
1656392080000|2022-06-28 04:54:40|766.04|756.94|766.05|756.95|766.07|756.97|766.04|756.94|9
1656392090000|2022-06-28 04:54:50|766.06|756.96|766.43|757.33|766.43|757.33|766.05|756.95|7
1656392100000|2022-06-28 04:55:00|766.42|757.32|766.52|757.42|766.53|757.43|766.42|757.32|11
1656392110000|2022-06-28 04:55:10|766.53|757.43|766.5|757.4|766.54|757.44|766.44|757.34|12
1656392120000|2022-06-28 04:55:20|766.48|757.38|766.57|757.47|766.57|757.47|766.4|757.3|11
1656392130000|2022-06-28 04:55:30|766.74|757.64|767.05|757.95|767.57|758.47|766.74|757.64|28
1656392140000|2022-06-28 04:55:40|767|757.9|766.9|757.8|767.05|757.95|766.8|757.7|15
1656392150000|2022-06-28 04:55:50|766.89|757.79|766.88|757.78|766.89|757.79|766.82|757.72|5
1656392160000|2022-06-28 04:56:00|766.89|757.79|766.89|757.79|766.91|757.81|766.85|757.75|16
1656392170000|2022-06-28 04:56:10|766.9|757.8|766.86|757.76|766.9|757.8|766.8|757.7|8
1656392180000|2022-06-28 04:56:20|766.85|757.75|766.85|757.75|766.85|757.75|766.85|757.75|1
1656392190000|2022-06-28 04:56:30|766.86|757.76|766.89|757.79|766.9|757.8|766.83|757.73|8
1656392200000|2022-06-28 04:56:40|766.88|757.78|766.88|757.78|766.88|757.78|766.88|757.78|1
1656392210000|2022-06-28 04:56:50|766.85|757.75|766.81|757.71|766.86|757.76|766.72|757.62|15
1656392220000|2022-06-28 04:57:00|766.83|757.73|766.81|757.71|766.83|757.73|766.7|757.6|5
1656392230000|2022-06-28 04:57:10|766.8|757.7|766.79|757.69|766.8|757.7|766.78|757.68|11
1656392240000|2022-06-28 04:57:20|766.78|757.68|766.78|757.68|766.78|757.68|766.78|757.68|1
1656392250000|2022-06-28 04:57:30|766.72|757.62|766.74|757.64|766.75|757.65|766.72|757.62|4
1656392260000|2022-06-28 04:57:40|766.73|757.63|766.63|757.53|766.74|757.64|766.63|757.53|11
1656392280000|2022-06-28 04:58:00|766.57|757.47|766.78|757.68|766.78|757.68|766.57|757.47|6
1656392290000|2022-06-28 04:58:10|766.74|757.64|766.75|757.65|766.79|757.69|766.73|757.63|9
1656392300000|2022-06-28 04:58:20|766.77|757.67|766.73|757.63|766.85|757.75|766.67|757.57|17
1656392310000|2022-06-28 04:58:30|766.75|757.65|766.75|757.65|766.78|757.68|766.74|757.64|10
1656392330000|2022-06-28 04:58:50|766.9|757.8|766.9|757.8|766.9|757.8|766.9|757.8|1
1656392340000|2022-06-28 04:59:00|766.55|757.45|766.55|757.45|766.55|757.45|766.55|757.45|1
1656392390000|2022-06-28 04:59:50|766.7|757.6|766.05|756.95|766.7|757.6|766.05|756.95|3
1656392400000|2022-06-28 05:00:00|766.07|756.97|766.57|757.47|766.59|757.49|766.04|756.94|22
1656392410000|2022-06-28 05:00:10|766.56|757.46|766.47|757.37|766.56|757.46|766.43|757.33|6
1656392420000|2022-06-28 05:00:20|766.48|757.38|766.59|757.49|766.59|757.49|766.48|757.38|6
1656392430000|2022-06-28 05:00:30|766.66|757.56|766.69|757.59|766.84|757.74|766.66|757.56|14
1656392440000|2022-06-28 05:00:40|766.76|757.66|766.77|757.67|766.77|757.67|766.76|757.66|6
1656392450000|2022-06-28 05:00:50|766.76|757.66|766.74|757.64|766.76|757.66|766.74|757.64|3
1656392460000|2022-06-28 05:01:00|766.73|757.63|766.75|757.65|766.77|757.67|766.66|757.56|12
1656392470000|2022-06-28 05:01:10|766.74|757.64|767.16|758.06|767.16|758.06|766.74|757.64|12
1656392480000|2022-06-28 05:01:20|767.15|758.05|767.64|758.54|767.64|758.54|767.15|758.05|19
1656392490000|2022-06-28 05:01:30|767.65|758.55|767.6|758.5|767.67|758.57|767.57|758.47|12
1656392500000|2022-06-28 05:01:40|767.59|758.49|766.96|757.86|767.59|758.49|766.94|757.84|13
1656392510000|2022-06-28 05:01:50|766.97|757.87|766.86|757.76|766.97|757.87|766.75|757.65|17
1656392520000|2022-06-28 05:02:00|766.8|757.7|766.85|757.75|766.87|757.77|766.8|757.7|6
1656392530000|2022-06-28 05:02:10|766.84|757.74|766.77|757.67|766.85|757.75|766.77|757.67|10
1656392540000|2022-06-28 05:02:20|766.78|757.68|766.7|757.6|766.78|757.68|766.58|757.48|13
1656392550000|2022-06-28 05:02:30|766.71|757.61|766.69|757.59|766.71|757.61|766.56|757.46|8
1656392560000|2022-06-28 05:02:40|766.7|757.6|766.55|757.45|766.72|757.62|766.55|757.45|7
1656392570000|2022-06-28 05:02:50|766.52|757.42|766.55|757.45|766.55|757.45|766.52|757.42|2
1656392580000|2022-06-28 05:03:00|766.5|757.4|766.01|756.91|766.57|757.47|765.99|756.89|16
1656392590000|2022-06-28 05:03:10|765.99|756.89|765.98|756.88|766.01|756.91|765.97|756.87|20
1656392600000|2022-06-28 05:03:20|765.97|756.87|766.07|756.97|766.07|756.97|765.91|756.81|8
1656392610000|2022-06-28 05:03:30|766.08|756.98|765.95|756.85|766.25|757.15|765.95|756.85|8
1656392620000|2022-06-28 05:03:40|765.98|756.88|765.81|756.71|766.07|756.97|765.81|756.71|15
1656392630000|2022-06-28 05:03:50|765.92|756.82|765.86|756.76|765.92|756.82|765.85|756.75|3
1656392640000|2022-06-28 05:04:00|766.03|756.93|766.74|757.64|766.74|757.64|766.03|756.93|15
1656392650000|2022-06-28 05:04:10|766.5|757.4|766.04|756.94|766.53|757.43|766.03|756.93|12
1656392670000|2022-06-28 05:04:30|766.05|756.95|766.07|756.97|766.07|756.97|766.05|756.95|2
1656392680000|2022-06-28 05:04:40|766.06|756.96|766.09|756.99|766.09|756.99|766.06|756.96|4
1656392690000|2022-06-28 05:04:50|766.1|757|766.11|757.01|766.12|757.02|766.1|757|6
1656392700000|2022-06-28 05:05:00|766.05|756.95|766.09|756.99|766.13|757.03|766.05|756.95|4
1656392720000|2022-06-28 05:05:20|766.05|756.95|766.09|756.99|766.12|757.02|766.05|756.95|3
1656392730000|2022-06-28 05:05:30|766.1|757|765.97|756.87|766.1|757|765.9|756.8|8
1656392740000|2022-06-28 05:05:40|765.98|756.88|765.96|756.86|765.98|756.88|765.96|756.86|5
1656392750000|2022-06-28 05:05:50|765.97|756.87|766.56|757.46|766.56|757.46|765.91|756.81|11
1656392760000|2022-06-28 05:06:00|766.57|757.47|766.79|757.69|766.79|757.69|766.54|757.44|15
1656392770000|2022-06-28 05:06:10|766.65|757.55|766.65|757.55|766.66|757.56|766.65|757.55|3
1656392780000|2022-06-28 05:06:20|766.77|757.67|766.64|757.54|766.78|757.68|766.63|757.53|9
1656392790000|2022-06-28 05:06:30|766.63|757.53|766.71|757.61|766.72|757.62|766.6|757.5|10
1656392800000|2022-06-28 05:06:40|766.72|757.62|766.71|757.61|766.72|757.62|766.7|757.6|4
1656392810000|2022-06-28 05:06:50|766.7|757.6|766.69|757.59|766.71|757.61|766.69|757.59|5
1656392820000|2022-06-28 05:07:00|766.7|757.6|766.87|757.77|766.88|757.78|766.61|757.51|17
1656392830000|2022-06-28 05:07:10|766.88|757.78|766.78|757.68|766.88|757.78|766.77|757.67|13
1656392840000|2022-06-28 05:07:20|766.77|757.67|766.93|757.83|766.93|757.83|766.77|757.67|3
1656392850000|2022-06-28 05:07:30|766.92|757.82|766.99|757.89|766.99|757.89|766.85|757.75|11
1656392860000|2022-06-28 05:07:40|766.98|757.88|766.98|757.88|766.99|757.89|766.97|757.87|4
1656392870000|2022-06-28 05:07:50|766.95|757.85|766.87|757.77|766.95|757.85|766.84|757.74|10
1656392880000|2022-06-28 05:08:00|766.8|757.7|766.89|757.79|766.89|757.79|766.8|757.7|4
1656392890000|2022-06-28 05:08:10|766.87|757.77|766.75|757.65|766.87|757.77|766.75|757.65|5
1656392900000|2022-06-28 05:08:20|766.73|757.63|766.66|757.56|766.73|757.63|766.66|757.56|2
1656392910000|2022-06-28 05:08:30|766.65|757.55|766.65|757.55|766.65|757.55|766.65|757.55|1
1656392920000|2022-06-28 05:08:40|766.6|757.5|766.63|757.53|766.63|757.53|766.6|757.5|2
1656392930000|2022-06-28 05:08:50|766.62|757.52|766.68|757.58|766.68|757.58|766.62|757.52|2
1656392940000|2022-06-28 05:09:00|766.69|757.59|766.68|757.58|766.69|757.59|766.68|757.58|2
1656392950000|2022-06-28 05:09:10|766.82|757.72|766.84|757.74|766.98|757.88|766.74|757.64|15
1656392960000|2022-06-28 05:09:20|766.76|757.66|766.84|757.74|766.84|757.74|766.76|757.66|2
1656392970000|2022-06-28 05:09:30|766.75|757.65|766.75|757.65|766.76|757.66|766.73|757.63|7
1656392990000|2022-06-28 05:09:50|766.7|757.6|766.66|757.56|766.7|757.6|766.66|757.56|2
1656393000000|2022-06-28 05:10:00|766.68|757.58|766.66|757.56|766.68|757.58|766.66|757.56|2
1656393010000|2022-06-28 05:10:10|766.58|757.48|766.36|757.26|766.58|757.48|766.07|756.97|5
1656393020000|2022-06-28 05:10:20|766.01|756.91|765.82|756.72|766.01|756.91|765.82|756.72|4
1656393030000|2022-06-28 05:10:30|765.9|756.8|765.86|756.76|765.9|756.8|765.86|756.76|2
1656393040000|2022-06-28 05:10:40|765.82|756.72|765.82|756.72|765.82|756.72|765.82|756.72|1
1656393050000|2022-06-28 05:10:50|765.81|756.71|765.81|756.71|765.82|756.72|765.81|756.71|3
1656393060000|2022-06-28 05:11:00|765.82|756.72|765.82|756.72|765.83|756.73|765.81|756.71|7
1656393070000|2022-06-28 05:11:10|765.84|756.74|765.71|756.61|765.84|756.74|765.66|756.56|9
1656393090000|2022-06-28 05:11:30|765.8|756.7|765.8|756.7|765.8|756.7|765.8|756.7|1
1656393110000|2022-06-28 05:11:50|765.82|756.72|765.82|756.72|765.82|756.72|765.82|756.72|1
1656393120000|2022-06-28 05:12:00|765.84|756.74|765.9|756.8|765.9|756.8|765.84|756.74|2
1656393130000|2022-06-28 05:12:10|765.89|756.79|765.85|756.75|765.89|756.79|765.85|756.75|2
1656393140000|2022-06-28 05:12:20|765.86|756.76|765.93|756.83|765.98|756.88|765.83|756.73|13
1656393150000|2022-06-28 05:12:30|765.9|756.8|765.9|756.8|765.9|756.8|765.9|756.8|1
1656393160000|2022-06-28 05:12:40|765.91|756.81|765.9|756.8|765.91|756.81|765.9|756.8|2
1656393170000|2022-06-28 05:12:50|765.89|756.79|765.75|756.65|765.89|756.79|765.75|756.65|7
1656393180000|2022-06-28 05:13:00|765.74|756.64|765.42|756.32|765.74|756.64|765.41|756.31|11
1656393190000|2022-06-28 05:13:10|765.41|756.31|765.4|756.3|765.41|756.31|765.4|756.3|4
1656393200000|2022-06-28 05:13:20|765.41|756.31|765.39|756.29|765.57|756.47|765.33|756.23|9
1656393210000|2022-06-28 05:13:30|765.4|756.3|764.84|755.74|765.4|756.3|764.84|755.74|17
1656393220000|2022-06-28 05:13:40|764.85|755.75|764.78|755.68|764.85|755.75|764.77|755.67|9
1656393230000|2022-06-28 05:13:50|764.81|755.71|764.81|755.71|764.81|755.71|764.78|755.68|4
1656393240000|2022-06-28 05:14:00|764.64|755.54|764.62|755.52|764.75|755.65|764.62|755.52|11
1656393250000|2022-06-28 05:14:10|764.63|755.53|764.6|755.5|764.63|755.53|764.56|755.46|13
1656393260000|2022-06-28 05:14:20|764.58|755.48|764.56|755.46|764.6|755.5|764.55|755.45|5
1656393270000|2022-06-28 05:14:30|764.48|755.38|764.67|755.57|764.81|755.71|764.48|755.38|15
1656393280000|2022-06-28 05:14:40|764.66|755.56|764.78|755.68|764.79|755.69|764.53|755.43|19
1656393290000|2022-06-28 05:14:50|764.79|755.69|764.67|755.57|764.79|755.69|764.66|755.56|16
1656393300000|2022-06-28 05:15:00|764.68|755.58|765.19|756.09|765.19|756.09|764.68|755.58|10
1656393310000|2022-06-28 05:15:10|765.21|756.11|765.57|756.47|765.57|756.47|765.17|756.07|26
1656393320000|2022-06-28 05:15:20|765.59|756.49|765.57|756.47|765.6|756.5|765.51|756.41|20
1656393330000|2022-06-28 05:15:30|765.58|756.48|765.52|756.42|765.62|756.52|765.46|756.36|14
1656393340000|2022-06-28 05:15:40|765.53|756.43|765.09|755.99|765.7|756.6|765.09|755.99|24
1656393350000|2022-06-28 05:15:50|765.07|755.97|765.07|755.97|765.07|755.97|765.02|755.92|6
1656393360000|2022-06-28 05:16:00|765.02|755.92|765.04|755.94|765.04|755.94|764.96|755.86|16
1656393370000|2022-06-28 05:16:10|765.02|755.92|765.46|756.36|765.48|756.38|765|755.9|32
1656393380000|2022-06-28 05:16:20|765.45|756.35|765.47|756.37|765.47|756.37|765.45|756.35|3
1656393390000|2022-06-28 05:16:30|765.48|756.38|765.59|756.49|765.62|756.52|765.48|756.38|6
1656393400000|2022-06-28 05:16:40|765.61|756.51|765.9|756.8|765.95|756.85|765.61|756.51|10
1656393410000|2022-06-28 05:16:50|765.7|756.6|765.84|756.74|765.92|756.82|765.7|756.6|10
1656393420000|2022-06-28 05:17:00|765.91|756.81|765.87|756.77|765.91|756.81|765.84|756.74|4
1656393430000|2022-06-28 05:17:10|765.86|756.76|766.03|756.93|766.03|756.93|765.8|756.7|9
1656393440000|2022-06-28 05:17:20|766.04|756.94|766.68|757.58|766.68|757.58|766.04|756.94|26
1656393450000|2022-06-28 05:17:30|766.69|757.59|766.74|757.64|766.9|757.8|766.67|757.57|23
1656393460000|2022-06-28 05:17:40|766.75|757.65|766.74|757.64|766.76|757.66|766.68|757.58|13
1656393470000|2022-06-28 05:17:50|766.71|757.61|766.73|757.63|766.76|757.66|766.71|757.61|15
1656393480000|2022-06-28 05:18:00|766.74|757.64|766.77|757.67|766.99|757.89|766.72|757.62|22
1656393490000|2022-06-28 05:18:10|766.8|757.7|767.51|758.41|767.51|758.41|766.77|757.67|21
1656393500000|2022-06-28 05:18:20|767.48|758.38|767.57|758.47|767.6|758.5|767.48|758.38|20
1656393510000|2022-06-28 05:18:30|767.51|758.41|767.05|757.95|767.51|758.41|767.05|757.95|9
1656393520000|2022-06-28 05:18:40|767.07|757.97|767.05|757.95|767.07|757.97|767.05|757.95|2
1656393530000|2022-06-28 05:18:50|767.03|757.93|766.98|757.88|767.12|758.02|766.95|757.85|8
1656393540000|2022-06-28 05:19:00|766.97|757.87|767.04|757.94|767.09|757.99|766.93|757.83|8
1656393550000|2022-06-28 05:19:10|766.95|757.85|767.35|758.25|767.35|758.25|766.88|757.78|15
1656393560000|2022-06-28 05:19:20|767.45|758.35|767.54|758.44|767.56|758.46|767.45|758.35|26
1656393570000|2022-06-28 05:19:30|767.5|758.4|767.52|758.42|767.7|758.6|767.5|758.4|18
1656393580000|2022-06-28 05:19:40|767.53|758.43|767.8|758.7|767.8|758.7|767.53|758.43|8
1656393590000|2022-06-28 05:19:50|767.89|758.79|768.01|758.91|768.03|758.93|767.86|758.76|20
1656393600000|2022-06-28 05:20:00|767.98|758.88|767.98|758.88|768|758.9|767.95|758.85|11
1656393610000|2022-06-28 05:20:10|767.97|758.87|768.38|759.28|768.41|759.31|767.93|758.83|21
1656393620000|2022-06-28 05:20:20|768.71|759.61|769.59|760.49|769.65|760.55|768.49|759.39|36
1656393630000|2022-06-28 05:20:30|769.58|760.48|768.5|759.4|769.58|760.48|768.46|759.36|25
1656393640000|2022-06-28 05:20:40|768.04|758.94|768.13|759.03|768.59|759.49|768.03|758.93|20
1656393650000|2022-06-28 05:20:50|768.25|759.15|768.56|759.46|768.56|759.46|768.25|759.15|22
1656393660000|2022-06-28 05:21:00|768.52|759.42|768.53|759.43|768.55|759.45|768.41|759.31|22
1656393670000|2022-06-28 05:21:10|768.52|759.42|768.67|759.57|768.67|759.57|768.5|759.4|8
1656393680000|2022-06-28 05:21:20|768.66|759.56|768.88|759.78|768.88|759.78|768.54|759.44|15
1656393690000|2022-06-28 05:21:30|768.82|759.72|768.86|759.76|768.87|759.77|768.81|759.71|18
1656393700000|2022-06-28 05:21:40|768.87|759.77|769.07|759.97|769.41|760.31|768.87|759.77|28
1656393710000|2022-06-28 05:21:50|769.08|759.98|769.08|759.98|769.08|759.98|769.06|759.96|13
1656393720000|2022-06-28 05:22:00|769.06|759.96|769.04|759.94|769.39|760.29|769.04|759.94|17
1656393730000|2022-06-28 05:22:10|769.01|759.91|768.78|759.68|769.01|759.91|768.78|759.68|14
1656393740000|2022-06-28 05:22:20|768.79|759.69|768.82|759.72|768.84|759.74|768.79|759.69|15
1656393750000|2022-06-28 05:22:30|768.83|759.73|768.19|759.09|768.9|759.8|768.05|758.95|20
1656393760000|2022-06-28 05:22:40|768.16|759.06|768.12|759.02|768.16|759.06|768|758.9|17
1656393770000|2022-06-28 05:22:50|768.43|759.33|768.93|759.83|768.93|759.83|768.43|759.33|19
1656393780000|2022-06-28 05:23:00|768.92|759.82|769.5|760.4|769.57|760.47|768.82|759.72|25
1656393790000|2022-06-28 05:23:10|769.51|760.41|769.51|760.41|769.52|760.42|769.5|760.4|6
1656393800000|2022-06-28 05:23:20|769.52|760.42|769.7|760.6|769.93|760.83|769.5|760.4|17
1656393810000|2022-06-28 05:23:30|769.71|760.61|769.86|760.76|769.87|760.77|769.7|760.6|17
1656393820000|2022-06-28 05:23:40|769.85|760.75|769.64|760.54|769.86|760.76|769.58|760.48|9
1656393830000|2022-06-28 05:23:50|769.63|760.53|769.06|759.96|769.63|760.53|769.06|759.96|14
1656393840000|2022-06-28 05:24:00|769.16|760.06|768.88|759.78|769.16|760.06|768.75|759.65|9
1656393850000|2022-06-28 05:24:10|768.87|759.77|768.88|759.78|768.88|759.78|768.87|759.77|2
1656393860000|2022-06-28 05:24:20|768.85|759.75|768.86|759.76|768.87|759.77|768.72|759.62|7
1656393870000|2022-06-28 05:24:30|768.93|759.83|768.97|759.87|769|759.9|768.93|759.83|8
1656393880000|2022-06-28 05:24:40|769|759.9|768.97|759.87|769|759.9|768.97|759.87|4
1656393890000|2022-06-28 05:24:50|768.98|759.88|768.98|759.88|768.98|759.88|768.98|759.88|1
1656393900000|2022-06-28 05:25:00|769.01|759.91|768.99|759.89|769.05|759.95|768.99|759.89|11
1656393910000|2022-06-28 05:25:10|769.01|759.91|769.7|760.6|769.75|760.65|768.98|759.88|19
1656393920000|2022-06-28 05:25:20|769.72|760.62|769.94|760.84|769.94|760.84|769.72|760.62|11
1656393930000|2022-06-28 05:25:30|769.9|760.8|769.9|760.8|769.9|760.8|769.86|760.76|7
1656393940000|2022-06-28 05:25:40|769.91|760.81|769.94|760.84|769.94|760.84|769.89|760.79|5
1656393950000|2022-06-28 05:25:50|769.93|760.83|769.69|760.59|769.93|760.83|769.69|760.59|7
1656393960000|2022-06-28 05:26:00|769.72|760.62|769.94|760.84|769.94|760.84|769.72|760.62|9
1656393970000|2022-06-28 05:26:10|769.95|760.85|770.66|761.56|770.66|761.56|769.95|760.85|23
1656393980000|2022-06-28 05:26:20|770.65|761.55|770.41|761.31|770.75|761.65|770.4|761.3|20
1656393990000|2022-06-28 05:26:30|770.38|761.28|770.1|761|770.39|761.29|770.05|760.95|15
1656394000000|2022-06-28 05:26:40|770.08|760.98|769.95|760.85|770.08|760.98|769.95|760.85|6
1656394010000|2022-06-28 05:26:50|769.96|760.86|770.34|761.24|770.35|761.25|769.96|760.86|22
1656394020000|2022-06-28 05:27:00|770.33|761.23|770.55|761.45|770.55|761.45|770.32|761.22|24
1656394030000|2022-06-28 05:27:10|770.65|761.55|770.8|761.7|770.8|761.7|770.65|761.55|11
1656394040000|2022-06-28 05:27:20|770.78|761.68|770.78|761.68|770.8|761.7|770.78|761.68|9
1656394050000|2022-06-28 05:27:30|770.79|761.69|770.78|761.68|770.84|761.74|770.78|761.68|4
1656394060000|2022-06-28 05:27:40|770.79|761.69|770.64|761.54|770.79|761.69|770.61|761.51|8
1656394070000|2022-06-28 05:27:50|770.63|761.53|770.66|761.56|770.67|761.57|770.63|761.53|5
1656394080000|2022-06-28 05:28:00|770.65|761.55|770.08|760.98|770.65|761.55|770.08|760.98|12
1656394090000|2022-06-28 05:28:10|770.07|760.97|769.55|760.45|770.07|760.97|769.23|760.13|33
1656394100000|2022-06-28 05:28:20|769.56|760.46|769.52|760.42|769.66|760.56|769.39|760.29|21
1656394110000|2022-06-28 05:28:30|769.53|760.43|769.75|760.65|769.92|760.82|769.53|760.43|20
1656394120000|2022-06-28 05:28:40|769.76|760.66|770.27|761.17|770.27|761.17|769.75|760.65|18
1656394130000|2022-06-28 05:28:50|770.38|761.28|769.79|760.69|770.38|761.28|769.77|760.67|18
1656394140000|2022-06-28 05:29:00|769.81|760.71|769.02|759.92|769.81|760.71|769.02|759.92|21
1656394150000|2022-06-28 05:29:10|768.9|759.8|769.16|760.06|769.16|760.06|768.9|759.8|14
1656394160000|2022-06-28 05:29:20|769.11|760.01|769.43|760.33|769.43|760.33|769.11|760.01|14
1656394170000|2022-06-28 05:29:30|769.44|760.34|769.18|760.08|769.51|760.41|769.13|760.03|13
1656394180000|2022-06-28 05:29:40|769.16|760.06|769.68|760.58|769.72|760.62|769.16|760.06|15
1656394190000|2022-06-28 05:29:50|769.69|760.59|769.9|760.8|769.9|760.8|769.69|760.59|4
1656394200000|2022-06-28 05:30:00|769.88|760.78|769.96|760.86|770.53|761.43|769.88|760.78|20
1656394210000|2022-06-28 05:30:10|769.97|760.87|769.94|760.84|769.99|760.89|769.9|760.8|21
1656394220000|2022-06-28 05:30:20|769.96|760.86|769.98|760.88|770.01|760.91|769.96|760.86|8
1656394230000|2022-06-28 05:30:30|769.97|760.87|769.91|760.81|770.08|760.98|769.9|760.8|16
1656394240000|2022-06-28 05:30:40|769.92|760.82|769.89|760.79|769.92|760.82|769.89|760.79|9
1656394250000|2022-06-28 05:30:50|769.9|760.8|769.91|760.81|769.96|760.86|769.89|760.79|9
1656394260000|2022-06-28 05:31:00|769.92|760.82|769.94|760.84|769.94|760.84|769.92|760.82|3
1656394270000|2022-06-28 05:31:10|769.96|760.86|770.08|760.98|770.54|761.44|769.94|760.84|29
1656394280000|2022-06-28 05:31:20|770.07|760.97|770.41|761.31|770.61|761.51|770.07|760.97|21
1656394290000|2022-06-28 05:31:30|770.37|761.27|770.57|761.47|770.57|761.47|770.37|761.27|20
1656394300000|2022-06-28 05:31:40|770.55|761.45|770.53|761.43|770.55|761.45|770.5|761.4|7
1656394310000|2022-06-28 05:31:50|770.54|761.44|770.53|761.43|770.55|761.45|770.53|761.43|6
1656394320000|2022-06-28 05:32:00|770.51|761.41|770.37|761.27|770.51|761.41|770.08|760.98|11
1656394330000|2022-06-28 05:32:10|770.39|761.29|770.41|761.31|770.42|761.32|770.38|761.28|9
1656394340000|2022-06-28 05:32:20|770.4|761.3|770.4|761.3|770.42|761.32|770.4|761.3|9
1656394350000|2022-06-28 05:32:30|770.41|761.31|770.5|761.4|770.53|761.43|770.4|761.3|13
1656394360000|2022-06-28 05:32:40|770.49|761.39|770.37|761.27|770.49|761.39|770.35|761.25|17
1656394370000|2022-06-28 05:32:50|770.4|761.3|770.39|761.29|770.47|761.37|770.38|761.28|7
1656394380000|2022-06-28 05:33:00|770.38|761.28|769.89|760.79|770.38|761.28|769.89|760.79|10
1656394390000|2022-06-28 05:33:10|769.88|760.78|770.1|761|770.14|761.04|769.66|760.56|22
1656394400000|2022-06-28 05:33:20|770.07|760.97|770|760.9|770.07|760.97|769.91|760.81|19
1656394410000|2022-06-28 05:33:30|769.93|760.83|769.64|760.54|769.97|760.87|769.64|760.54|17
1656394420000|2022-06-28 05:33:40|769.73|760.63|769.25|760.15|769.73|760.63|769|759.9|26
1656394430000|2022-06-28 05:33:50|769.29|760.19|769.62|760.52|769.69|760.59|769.28|760.18|12
1656394440000|2022-06-28 05:34:00|769.59|760.49|769.5|760.4|769.67|760.57|769.43|760.33|13
1656394450000|2022-06-28 05:34:10|769.49|760.39|768.97|759.87|769.57|760.47|768.97|759.87|13
1656394460000|2022-06-28 05:34:20|768.96|759.86|768.38|759.28|768.96|759.86|768.38|759.28|8
1656394470000|2022-06-28 05:34:30|768.47|759.37|767.93|758.83|768.48|759.38|767.93|758.83|14
1656394480000|2022-06-28 05:34:40|767.76|758.66|767.91|758.81|767.91|758.81|767.76|758.66|9
1656394490000|2022-06-28 05:34:50|767.87|758.77|767.88|758.78|767.94|758.84|767.87|758.77|12
1656394500000|2022-06-28 05:35:00|767.89|758.79|767.92|758.82|767.95|758.85|767.89|758.79|9
1656394510000|2022-06-28 05:35:10|767.91|758.81|768.34|759.24|768.45|759.35|767.9|758.8|15
1656394520000|2022-06-28 05:35:20|768.33|759.23|768.69|759.59|768.69|759.59|768.33|759.23|17
1656394530000|2022-06-28 05:35:30|768.71|759.61|768.88|759.78|769.47|760.37|768.71|759.61|23
1656394540000|2022-06-28 05:35:40|768.8|759.7|768.79|759.69|768.88|759.78|768.74|759.64|8
1656394550000|2022-06-28 05:35:50|768.8|759.7|768.79|759.69|768.8|759.7|768.79|759.69|2
1656394560000|2022-06-28 05:36:00|768.75|759.65|768.96|759.86|768.96|759.86|768.61|759.51|12
1656394570000|2022-06-28 05:36:10|768.95|759.85|768.85|759.75|768.96|759.86|768.85|759.75|10
1656394580000|2022-06-28 05:36:20|768.86|759.76|769.53|760.43|769.53|760.43|768.85|759.75|19
1656394590000|2022-06-28 05:36:30|769.47|760.37|769.17|760.07|769.57|760.47|769.17|760.07|14
1656394600000|2022-06-28 05:36:40|769.18|760.08|769.57|760.47|769.57|760.47|769.18|760.08|18
1656394610000|2022-06-28 05:36:50|769.46|760.36|769.46|760.36|769.48|760.38|769.36|760.26|8
1656394620000|2022-06-28 05:37:00|769.44|760.34|769.72|760.62|769.72|760.62|769.42|760.32|11
1656394630000|2022-06-28 05:37:10|769.77|760.67|769.7|760.6|769.97|760.87|769.7|760.6|20
1656394640000|2022-06-28 05:37:20|769.71|760.61|769.93|760.83|769.93|760.83|769.7|760.6|6
1656394650000|2022-06-28 05:37:30|769.92|760.82|769.94|760.84|769.95|760.85|769.89|760.79|10
1656394660000|2022-06-28 05:37:40|769.89|760.79|769.92|760.82|769.93|760.83|769.85|760.75|14
1656394670000|2022-06-28 05:37:50|769.93|760.83|769.93|760.83|769.95|760.85|769.92|760.82|9
1656394680000|2022-06-28 05:38:00|769.91|760.81|769.92|760.82|769.95|760.85|769.91|760.81|17
1656394690000|2022-06-28 05:38:10|769.94|760.84|769.94|760.84|769.96|760.86|769.93|760.83|6
1656394700000|2022-06-28 05:38:20|769.93|760.83|769.93|760.83|769.94|760.84|769.92|760.82|8
1656394710000|2022-06-28 05:38:30|769.94|760.84|769.92|760.82|769.95|760.85|769.9|760.8|10
1656394720000|2022-06-28 05:38:40|769.91|760.81|769.8|760.7|769.92|760.82|769.8|760.7|6
1656394730000|2022-06-28 05:38:50|769.7|760.6|768.96|759.86|769.75|760.65|768.96|759.86|15
1656394740000|2022-06-28 05:39:00|768.94|759.84|768.78|759.68|768.96|759.86|768.78|759.68|10
1656394750000|2022-06-28 05:39:10|768.63|759.53|768.61|759.51|768.7|759.6|768.56|759.46|6
1656394760000|2022-06-28 05:39:20|768.62|759.52|768.88|759.78|768.95|759.85|768.62|759.52|17
1656394770000|2022-06-28 05:39:30|768.83|759.73|769.29|760.19|769.29|760.19|768.83|759.73|12
1656394780000|2022-06-28 05:39:40|769.28|760.18|768.99|759.89|769.28|760.18|768.89|759.79|8
1656394790000|2022-06-28 05:39:50|769.04|759.94|769.46|760.36|769.51|760.41|769.04|759.94|12
1656394800000|2022-06-28 05:40:00|769.47|760.37|769.52|760.42|769.71|760.61|769.47|760.37|19
1656394810000|2022-06-28 05:40:10|769.53|760.43|769.54|760.44|769.55|760.45|769.53|760.43|3
1656394820000|2022-06-28 05:40:20|769.51|760.41|769.51|760.41|769.6|760.5|769.49|760.39|15
1656394830000|2022-06-28 05:40:30|769.6|760.5|769.51|760.41|769.6|760.5|769.51|760.41|7
1656394840000|2022-06-28 05:40:40|769.39|760.29|769.27|760.17|769.65|760.55|769.27|760.17|8
1656394850000|2022-06-28 05:40:50|769.16|760.06|769.05|759.95|769.16|760.06|769.05|759.95|8
1656394870000|2022-06-28 05:41:10|769.1|760|769.1|760|769.1|760|769.1|760|1
1656394880000|2022-06-28 05:41:20|769.11|760.01|769.12|760.02|769.12|760.02|769.1|760|7
1656394890000|2022-06-28 05:41:30|769.13|760.03|769.13|760.03|769.13|760.03|769.13|760.03|1
1656394900000|2022-06-28 05:41:40|769.12|760.02|769.12|760.02|769.13|760.03|769.11|760.01|5
1656394910000|2022-06-28 05:41:50|769.13|760.03|769.12|760.02|769.13|760.03|769.11|760.01|8
1656394920000|2022-06-28 05:42:00|769.11|760.01|769.05|759.95|769.13|760.03|768.85|759.75|9
1656394930000|2022-06-28 05:42:10|769.13|760.03|769.05|759.95|769.14|760.04|769.04|759.94|11
1656394940000|2022-06-28 05:42:20|769.04|759.94|769.04|759.94|769.04|759.94|769.04|759.94|1
1656394950000|2022-06-28 05:42:30|769.05|759.95|769.04|759.94|769.14|760.04|768.97|759.87|11
1656394960000|2022-06-28 05:42:40|769.03|759.93|769.11|760.01|769.11|760.01|769.03|759.93|3
1656394970000|2022-06-28 05:42:50|769.12|760.02|769.04|759.94|769.12|760.02|769.04|759.94|4
1656394980000|2022-06-28 05:43:00|769.1|760|769.13|760.03|769.13|760.03|769|759.9|6
1656394990000|2022-06-28 05:43:10|769.14|760.04|768.89|759.79|769.14|760.04|768.89|759.79|9
1656395000000|2022-06-28 05:43:20|768.88|759.78|768.95|759.85|768.95|759.85|768.7|759.6|17
1656395010000|2022-06-28 05:43:30|768.96|759.86|768.95|759.85|768.96|759.86|768.94|759.84|6
1656395020000|2022-06-28 05:43:40|768.86|759.76|768.95|759.85|768.95|759.85|768.84|759.74|3
1656395040000|2022-06-28 05:44:00|768.84|759.74|768.95|759.85|768.95|759.85|768.84|759.74|2
1656395050000|2022-06-28 05:44:10|768.93|759.83|768.59|759.49|768.93|759.83|768.59|759.49|13
1656395060000|2022-06-28 05:44:20|768.6|759.5|768.65|759.55|768.65|759.55|768.6|759.5|6
1656395070000|2022-06-28 05:44:30|768.71|759.61|768.8|759.7|768.82|759.72|768.71|759.61|13
1656395080000|2022-06-28 05:44:40|768.78|759.68|768.79|759.69|768.8|759.7|768.73|759.63|14
1656395090000|2022-06-28 05:44:50|768.78|759.68|768.78|759.68|768.8|759.7|768.77|759.67|8
1656395100000|2022-06-28 05:45:00|768.77|759.67|768.81|759.71|768.91|759.81|768.76|759.66|14
1656395110000|2022-06-28 05:45:10|768.8|759.7|768.82|759.72|768.82|759.72|768.8|759.7|7
1656395120000|2022-06-28 05:45:20|768.81|759.71|768.8|759.7|768.81|759.71|768.79|759.69|3
1656395130000|2022-06-28 05:45:30|768.82|759.72|768.78|759.68|768.82|759.72|768.78|759.68|7
1656395140000|2022-06-28 05:45:40|768.76|759.66|768.78|759.68|768.79|759.69|768.76|759.66|9
1656395150000|2022-06-28 05:45:50|768.79|759.69|768.81|759.71|768.82|759.72|768.79|759.69|5
1656395160000|2022-06-28 05:46:00|768.8|759.7|768.64|759.54|768.8|759.7|768.61|759.51|15
1656395170000|2022-06-28 05:46:10|768.61|759.51|768.61|759.51|768.61|759.51|768.61|759.51|1
1656395180000|2022-06-28 05:46:20|768.62|759.52|768.64|759.54|768.65|759.55|768.62|759.52|4
1656395190000|2022-06-28 05:46:30|768.63|759.53|768.63|759.53|768.63|759.53|768.63|759.53|1
1656395210000|2022-06-28 05:46:50|768.64|759.54|768.64|759.54|768.64|759.54|768.64|759.54|1
1656395220000|2022-06-28 05:47:00|768.65|759.55|768.91|759.81|768.91|759.81|768.65|759.55|16
1656395230000|2022-06-28 05:47:10|768.89|759.79|769.32|760.22|769.32|760.22|768.87|759.77|17
1656395240000|2022-06-28 05:47:20|769.33|760.23|769.04|759.94|769.47|760.37|769.04|759.94|11
1656395250000|2022-06-28 05:47:30|769.05|759.95|769|759.9|769.05|759.95|769|759.9|4
1656395270000|2022-06-28 05:47:50|769.02|759.92|769.01|759.91|769.02|759.92|769.01|759.91|2
1656395280000|2022-06-28 05:48:00|769|759.9|768.87|759.77|769|759.9|768.87|759.77|4
1656395290000|2022-06-28 05:48:10|768.88|759.78|768.87|759.77|768.88|759.78|768.83|759.73|4
1656395300000|2022-06-28 05:48:20|768.8|759.7|768.84|759.74|768.88|759.78|768.8|759.7|4
1656395310000|2022-06-28 05:48:30|768.79|759.69|768.91|759.81|768.91|759.81|768.79|759.69|7
1656395320000|2022-06-28 05:48:40|768.9|759.8|768.91|759.81|768.92|759.82|768.9|759.8|6
1656395330000|2022-06-28 05:48:50|768.9|759.8|768.88|759.78|768.9|759.8|768.88|759.78|3
1656395340000|2022-06-28 05:49:00|768.82|759.72|768.65|759.55|768.88|759.78|768.65|759.55|9
1656395350000|2022-06-28 05:49:10|768.54|759.44|768.5|759.4|768.64|759.54|768.5|759.4|7
1656395360000|2022-06-28 05:49:20|768.48|759.38|767.96|758.86|768.48|759.38|767.95|758.85|8
1656395370000|2022-06-28 05:49:30|767.95|758.85|767.45|758.35|767.95|758.85|767.44|758.34|14
1656395380000|2022-06-28 05:49:40|767.47|758.37|767.04|757.94|767.47|758.37|767.02|757.92|19
1656395390000|2022-06-28 05:49:50|767.03|757.93|767.35|758.25|767.35|758.25|767.02|757.92|19
1656395400000|2022-06-28 05:50:00|767.36|758.26|767.11|758.01|767.39|758.29|767.04|757.94|19
1656395410000|2022-06-28 05:50:10|767.12|758.02|767.16|758.06|767.31|758.21|767.12|758.02|14
1656395420000|2022-06-28 05:50:20|767.17|758.07|767.35|758.25|767.35|758.25|767.17|758.07|9
1656395440000|2022-06-28 05:50:40|767.37|758.27|767.4|758.3|767.4|758.3|767.16|758.06|10
1656395450000|2022-06-28 05:50:50|767.28|758.18|767.51|758.41|767.53|758.43|767.28|758.18|18
1656395460000|2022-06-28 05:51:00|767.57|758.47|767.37|758.27|767.6|758.5|766.99|757.89|23
1656395470000|2022-06-28 05:51:10|767.38|758.28|767.43|758.33|767.43|758.33|767.38|758.28|6
1656395480000|2022-06-28 05:51:20|767.4|758.3|767.44|758.34|767.46|758.36|767.4|758.3|7
1656395490000|2022-06-28 05:51:30|767.46|758.36|767.65|758.55|767.65|758.55|767.46|758.36|8
1656395500000|2022-06-28 05:51:40|767.7|758.6|767.53|758.43|767.7|758.6|767.47|758.37|6
1656395510000|2022-06-28 05:51:50|767.52|758.42|767.55|758.45|767.56|758.46|767.52|758.42|7
1656395520000|2022-06-28 05:52:00|767.56|758.46|767.68|758.58|767.71|758.61|767.53|758.43|17
1656395530000|2022-06-28 05:52:10|767.67|758.57|767.68|758.58|767.68|758.58|767.67|758.57|6
1656395540000|2022-06-28 05:52:20|767.67|758.57|767.72|758.62|767.72|758.62|767.67|758.57|5
1656395550000|2022-06-28 05:52:30|767.69|758.59|767.7|758.6|767.71|758.61|767.69|758.59|5
1656395560000|2022-06-28 05:52:40|767.71|758.61|767.72|758.62|767.72|758.62|767.71|758.61|2
1656395570000|2022-06-28 05:52:50|767.71|758.61|767.75|758.65|767.91|758.81|767.67|758.57|15
1656395580000|2022-06-28 05:53:00|767.73|758.63|767.85|758.75|767.9|758.8|767.73|758.63|11
1656395590000|2022-06-28 05:53:10|767.86|758.76|767.87|758.77|767.87|758.77|767.84|758.74|5
1656395600000|2022-06-28 05:53:20|767.88|758.78|767.86|758.76|767.89|758.79|767.86|758.76|5
1656395610000|2022-06-28 05:53:30|767.87|758.77|767.97|758.87|767.97|758.87|767.87|758.77|12
1656395620000|2022-06-28 05:53:40|767.89|758.79|767.88|758.78|767.89|758.79|767.88|758.78|2
1656395630000|2022-06-28 05:53:50|767.82|758.72|767.65|758.55|767.82|758.72|767.65|758.55|6
1656395640000|2022-06-28 05:54:00|767.85|758.75|767.49|758.39|767.85|758.75|767.13|758.03|14
1656395650000|2022-06-28 05:54:10|767.47|758.37|767.52|758.42|767.52|758.42|767.47|758.37|7
1656395660000|2022-06-28 05:54:20|767.47|758.37|767.15|758.05|767.47|758.37|767.1|758|13
1656395670000|2022-06-28 05:54:30|767.16|758.06|767.34|758.24|767.47|758.37|767.16|758.06|16
1656395680000|2022-06-28 05:54:40|767.35|758.25|766.89|757.79|767.36|758.26|766.89|757.79|14
1656395690000|2022-06-28 05:54:50|766.88|757.78|766.81|757.71|767.03|757.93|766.8|757.7|17
1656395700000|2022-06-28 05:55:00|766.82|757.72|766.84|757.74|766.92|757.82|766.8|757.7|17
1656395710000|2022-06-28 05:55:10|766.82|757.72|766.99|757.89|766.99|757.89|766.82|757.72|9
1656395720000|2022-06-28 05:55:20|767.03|757.93|767.53|758.43|767.53|758.43|767.03|757.93|16
1656395730000|2022-06-28 05:55:30|767.54|758.44|767.53|758.43|767.57|758.47|767.53|758.43|12
1656395740000|2022-06-28 05:55:40|767.59|758.49|767.56|758.46|767.72|758.62|767.44|758.34|9
1656395750000|2022-06-28 05:55:50|767.57|758.47|767.74|758.64|767.74|758.64|767.57|758.47|6
1656395760000|2022-06-28 05:56:00|767.76|758.66|767.63|758.53|767.8|758.7|767.63|758.53|6
1656395770000|2022-06-28 05:56:10|767.64|758.54|767.65|758.55|767.65|758.55|767.64|758.54|2
1656395780000|2022-06-28 05:56:20|767.64|758.54|767.75|758.65|767.82|758.72|767.64|758.54|13
1656395790000|2022-06-28 05:56:30|767.74|758.64|767.56|758.46|767.74|758.64|767.56|758.46|7
1656395800000|2022-06-28 05:56:40|767.57|758.47|767.61|758.51|767.61|758.51|767.57|758.47|7
1656395810000|2022-06-28 05:56:50|767.66|758.56|767.68|758.58|767.69|758.59|767.59|758.49|9
1656395820000|2022-06-28 05:57:00|767.69|758.59|767.59|758.49|767.69|758.59|767.58|758.48|7
1656395830000|2022-06-28 05:57:10|767.6|758.5|767.6|758.5|767.6|758.5|767.59|758.49|3
1656395840000|2022-06-28 05:57:20|767.71|758.61|767.57|758.47|767.71|758.61|767.57|758.47|11
1656395850000|2022-06-28 05:57:30|767.56|758.46|767.43|758.33|767.56|758.46|767.43|758.33|14
1656395860000|2022-06-28 05:57:40|767.44|758.34|767.43|758.33|767.45|758.35|767.43|758.33|5
1656395870000|2022-06-28 05:57:50|767.44|758.34|767.53|758.43|767.57|758.47|767.44|758.34|8
1656395880000|2022-06-28 05:58:00|767.54|758.44|767.11|758.01|767.54|758.44|767.1|758|15
1656395890000|2022-06-28 05:58:10|767.05|757.95|767|757.9|767.08|757.98|766.96|757.86|15
1656395900000|2022-06-28 05:58:20|766.96|757.86|766.77|757.67|766.98|757.88|766.77|757.67|10
1656395910000|2022-06-28 05:58:30|766.78|757.68|765.8|756.7|766.82|757.72|765.79|756.69|18
1656395920000|2022-06-28 05:58:40|765.79|756.69|765.56|756.46|765.86|756.76|765.44|756.34|13
1656395930000|2022-06-28 05:58:50|765.57|756.47|765.19|756.09|765.7|756.6|765.19|756.09|15
1656395940000|2022-06-28 05:59:00|765.17|756.07|764.61|755.51|765.17|756.07|764.55|755.45|10
1656395950000|2022-06-28 05:59:10|764.58|755.48|763.99|754.89|764.61|755.51|763.99|754.89|20
1656395960000|2022-06-28 05:59:20|763.96|754.86|763.95|754.85|764.01|754.91|763.92|754.82|19
1656395970000|2022-06-28 05:59:30|763.91|754.81|764.43|755.33|764.57|755.47|763.91|754.81|12
1656395980000|2022-06-28 05:59:40|764.44|755.34|764.48|755.38|764.48|755.38|764.44|755.34|5
1656396000000|2022-06-28 06:00:00|764.57|755.47|765.19|756.09|765.23|756.13|764.57|755.47|21
1656396010000|2022-06-28 06:00:10|765.2|756.1|765.45|756.35|765.6|756.5|765.2|756.1|14
1656396020000|2022-06-28 06:00:20|765.46|756.36|765.5|756.4|765.5|756.4|765.38|756.28|17
1656396030000|2022-06-28 06:00:30|765.44|756.34|765.51|756.41|765.51|756.41|765.4|756.3|10
1656396040000|2022-06-28 06:00:40|765.52|756.42|765.52|756.42|765.52|756.42|765.47|756.37|4
1656396050000|2022-06-28 06:00:50|765.63|756.53|765.93|756.83|765.94|756.84|765.63|756.53|16
1656396060000|2022-06-28 06:01:00|765.97|756.87|765.67|756.57|765.97|756.87|765.67|756.57|17
1656396070000|2022-06-28 06:01:10|765.66|756.56|765.5|756.4|765.66|756.56|765.31|756.21|9
1656396080000|2022-06-28 06:01:20|765.45|756.35|765.63|756.53|765.63|756.53|765.45|756.35|2
1656396090000|2022-06-28 06:01:30|765.67|756.57|765.76|756.66|765.76|756.66|765.67|756.57|7
1656396100000|2022-06-28 06:01:40|765.81|756.71|765.95|756.85|765.95|756.85|765.71|756.61|9
1656396110000|2022-06-28 06:01:50|765.94|756.84|766.26|757.16|766.27|757.17|765.88|756.78|16
1656396120000|2022-06-28 06:02:00|766.44|757.34|766.44|757.34|766.46|757.36|766.37|757.27|11
1656396130000|2022-06-28 06:02:10|766.45|757.35|766.48|757.38|766.51|757.41|766.44|757.34|16
1656396140000|2022-06-28 06:02:20|766.49|757.39|766.52|757.42|766.52|757.42|766.45|757.35|18
1656396150000|2022-06-28 06:02:30|766.51|757.41|766.63|757.53|766.63|757.53|766.46|757.36|14
1656396160000|2022-06-28 06:02:40|766.67|757.57|766.77|757.67|766.77|757.67|766.67|757.57|5
1656396170000|2022-06-28 06:02:50|766.68|757.58|766.76|757.66|766.76|757.66|766.68|757.58|2
1656396180000|2022-06-28 06:03:00|766.77|757.67|767.2|758.1|767.2|758.1|766.7|757.6|13
1656396190000|2022-06-28 06:03:10|766.9|757.8|767.68|758.58|767.72|758.62|766.9|757.8|22
1656396200000|2022-06-28 06:03:20|767.79|758.69|767.98|758.88|768|758.9|767.77|758.67|10
1656396210000|2022-06-28 06:03:30|767.99|758.89|767.99|758.89|767.99|758.89|767.95|758.85|10
1656396220000|2022-06-28 06:03:40|767.98|758.88|768.41|759.31|768.41|759.31|767.89|758.79|10
1656396230000|2022-06-28 06:03:50|768.42|759.32|768.38|759.28|768.42|759.32|768.29|759.19|11
1656396240000|2022-06-28 06:04:00|768.39|759.29|768.48|759.38|768.48|759.38|768.38|759.28|7
1656396250000|2022-06-28 06:04:10|768.46|759.36|768.01|758.91|768.5|759.4|768|758.9|18
1656396260000|2022-06-28 06:04:20|767.99|758.89|768.32|759.22|768.35|759.25|767.97|758.87|14
1656396270000|2022-06-28 06:04:30|768.33|759.23|768.69|759.59|768.69|759.59|768.33|759.23|17
1656396280000|2022-06-28 06:04:40|768.7|759.6|768.8|759.7|768.8|759.7|768.7|759.6|3
1656396290000|2022-06-28 06:04:50|768.74|759.64|769.32|760.22|769.32|760.22|768.64|759.54|14
1656396300000|2022-06-28 06:05:00|769.36|760.26|768.84|759.74|769.43|760.33|768.83|759.73|25
1656396310000|2022-06-28 06:05:10|768.87|759.77|768.9|759.8|768.9|759.8|768.84|759.74|11
1656396320000|2022-06-28 06:05:20|768.88|759.78|769.01|759.91|769.01|759.91|768.87|759.77|13
1656396330000|2022-06-28 06:05:30|768.97|759.87|768.86|759.76|768.97|759.87|768.86|759.76|19
1656396340000|2022-06-28 06:05:40|768.88|759.78|768.97|759.87|768.97|759.87|768.88|759.78|5
1656396350000|2022-06-28 06:05:50|769.02|759.92|769.02|759.92|769.02|759.92|769.02|759.92|1
1656396360000|2022-06-28 06:06:00|769.05|759.95|768.99|759.89|769.14|760.04|768.99|759.89|6
1656396370000|2022-06-28 06:06:10|768.97|759.87|768.99|759.89|768.99|759.89|768.97|759.87|4
1656396380000|2022-06-28 06:06:20|768.96|759.86|768.99|759.89|768.99|759.89|768.96|759.86|2
1656396390000|2022-06-28 06:06:30|769.02|759.92|768.96|759.86|769.02|759.92|768.96|759.86|3
1656396400000|2022-06-28 06:06:40|768.99|759.89|768.9|759.8|768.99|759.89|768.88|759.78|3
1656396410000|2022-06-28 06:06:50|768.91|759.81|768.93|759.83|768.93|759.83|768.91|759.81|2
1656396420000|2022-06-28 06:07:00|768.94|759.84|768.9|759.8|768.97|759.87|768.9|759.8|7
1656396430000|2022-06-28 06:07:10|768.91|759.81|769.02|759.92|769.02|759.92|768.9|759.8|8
1656396440000|2022-06-28 06:07:20|768.97|759.87|769.1|760|769.12|760.02|768.97|759.87|4
1656396450000|2022-06-28 06:07:30|769.12|760.02|769.12|760.02|769.12|760.02|769.1|760|5
1656396460000|2022-06-28 06:07:40|769.1|760|769.17|760.07|769.17|760.07|769.1|760|7
1656396470000|2022-06-28 06:07:50|769.1|760|769.28|760.18|769.28|760.18|769.1|760|7
1656396480000|2022-06-28 06:08:00|769.13|760.03|769.65|760.55|769.67|760.57|769.1|760|6
1656396490000|2022-06-28 06:08:10|769.75|760.65|769.75|760.65|769.84|760.74|769.75|760.65|4
1656396500000|2022-06-28 06:08:20|769.79|760.69|769.77|760.67|769.79|760.69|769.54|760.44|10
1656396510000|2022-06-28 06:08:30|769.78|760.68|769.85|760.75|769.85|760.75|769.68|760.58|14
1656396520000|2022-06-28 06:08:40|769.91|760.81|769.81|760.71|770.13|761.03|769.79|760.69|17
1656396530000|2022-06-28 06:08:50|769.8|760.7|769.86|760.76|769.86|760.76|769.77|760.67|7
1656396540000|2022-06-28 06:09:00|769.88|760.78|769.87|760.77|769.97|760.87|769.87|760.77|21
1656396550000|2022-06-28 06:09:10|769.88|760.78|769.76|760.66|769.91|760.81|769.53|760.43|24
1656396560000|2022-06-28 06:09:20|769.94|760.84|769.42|760.32|769.95|760.85|769.38|760.28|20
1656396570000|2022-06-28 06:09:30|769.46|760.36|769.33|760.23|769.46|760.36|769.09|759.99|18
1656396580000|2022-06-28 06:09:40|769.34|760.24|769.21|760.11|769.36|760.26|769.21|760.11|7
1656396590000|2022-06-28 06:09:50|769.17|760.07|768.99|759.89|769.31|760.21|768.99|759.89|18
1656396600000|2022-06-28 06:10:00|769.05|759.95|768.87|759.77|769.32|760.22|768.8|759.7|22
1656396610000|2022-06-28 06:10:10|768.84|759.74|768.92|759.82|768.92|759.82|768.8|759.7|12
1656396620000|2022-06-28 06:10:20|768.93|759.83|769|759.9|769.05|759.95|768.91|759.81|16
1656396630000|2022-06-28 06:10:30|769.01|759.91|769.55|760.45|769.85|760.75|769.01|759.91|13
1656396640000|2022-06-28 06:10:40|769.85|760.75|769.68|760.58|769.97|760.87|769.68|760.58|10
1656396650000|2022-06-28 06:10:50|769.74|760.64|769.91|760.81|769.94|760.84|769.73|760.63|18
1656396660000|2022-06-28 06:11:00|769.9|760.8|769.85|760.75|769.9|760.8|769.85|760.75|3
1656396670000|2022-06-28 06:11:10|769.84|760.74|769.83|760.73|769.84|760.74|769.82|760.72|11
1656396680000|2022-06-28 06:11:20|769.84|760.74|769.83|760.73|769.88|760.78|769.82|760.72|10
1656396690000|2022-06-28 06:11:30|769.82|760.72|769.8|760.7|769.86|760.76|769.79|760.69|13
1656396700000|2022-06-28 06:11:40|769.81|760.71|770.31|761.21|770.31|761.21|769.81|760.71|22
1656396710000|2022-06-28 06:11:50|770.14|761.04|770.16|761.06|770.32|761.22|770.03|760.93|8
1656396720000|2022-06-28 06:12:00|770.14|761.04|770.75|761.65|770.96|761.86|770.03|760.93|18
1656396730000|2022-06-28 06:12:10|771.17|762.07|771.07|761.97|771.46|762.36|771.07|761.97|20
1656396740000|2022-06-28 06:12:20|771.05|761.95|770.94|761.84|771.13|762.03|770.77|761.67|16
1656396750000|2022-06-28 06:12:30|770.93|761.83|770.85|761.75|770.94|761.84|770.83|761.73|8
1656396760000|2022-06-28 06:12:40|770.91|761.81|770.95|761.85|770.95|761.85|770.9|761.8|8
1656396770000|2022-06-28 06:12:50|770.98|761.88|770.92|761.82|770.99|761.89|770.92|761.82|13
1656396780000|2022-06-28 06:13:00|770.93|761.83|770.59|761.49|770.94|761.84|770.48|761.38|24
1656396790000|2022-06-28 06:13:10|770.62|761.52|770.7|761.6|770.7|761.6|770.5|761.4|15
1656396800000|2022-06-28 06:13:20|770.68|761.58|770.68|761.58|770.68|761.58|770.68|761.58|1
1656396810000|2022-06-28 06:13:30|770.66|761.56|770.57|761.47|770.9|761.8|770.55|761.45|15
1656396820000|2022-06-28 06:13:40|770.66|761.56|770.67|761.57|770.68|761.58|770.66|761.56|5
1656396830000|2022-06-28 06:13:50|770.69|761.59|770.89|761.79|770.89|761.79|770.69|761.59|8
1656396840000|2022-06-28 06:14:00|770.97|761.87|770.89|761.79|771.06|761.96|770.89|761.79|9
1656396850000|2022-06-28 06:14:10|770.85|761.75|770.8|761.7|770.85|761.75|770.7|761.6|6
1656396860000|2022-06-28 06:14:20|770.9|761.8|771.5|762.4|771.52|762.42|770.9|761.8|16
1656396870000|2022-06-28 06:14:30|771.52|762.42|771.45|762.35|771.52|762.42|771.45|762.35|8
1656396880000|2022-06-28 06:14:40|771.52|762.42|771.52|762.42|771.55|762.45|771.5|762.4|12
1656396890000|2022-06-28 06:14:50|771.54|762.44|771.6|762.5|771.6|762.5|771.54|762.44|8
1656396900000|2022-06-28 06:15:00|771.61|762.51|771.78|762.68|771.96|762.86|771.61|762.51|17
1656396910000|2022-06-28 06:15:10|771.77|762.67|771.57|762.47|771.77|762.67|771.52|762.42|7
1656396920000|2022-06-28 06:15:20|771.52|762.42|771.62|762.52|771.62|762.52|771.52|762.42|4
1656396930000|2022-06-28 06:15:30|771.63|762.53|771.72|762.62|771.74|762.64|771.63|762.53|9
1656396940000|2022-06-28 06:15:40|771.71|762.61|771.69|762.59|771.8|762.7|771.57|762.47|19
1656396950000|2022-06-28 06:15:50|771.72|762.62|771.99|762.89|772.01|762.91|771.72|762.62|8
1656396960000|2022-06-28 06:16:00|771.93|762.83|772.61|763.51|772.61|763.51|771.89|762.79|10
1656396970000|2022-06-28 06:16:10|772.5|763.4|772.56|763.46|772.61|763.51|772.18|763.08|12
1656396980000|2022-06-28 06:16:20|772.5|763.4|772.54|763.44|772.69|763.59|772.5|763.4|10
1656396990000|2022-06-28 06:16:30|772.64|763.54|772.62|763.52|772.64|763.54|772.61|763.51|6
1656397000000|2022-06-28 06:16:40|772.5|763.4|772.5|763.4|772.5|763.4|772.5|763.4|1
1656397010000|2022-06-28 06:16:50|772.7|763.6|772.8|763.7|772.85|763.75|772.7|763.6|4
1656397020000|2022-06-28 06:17:00|772.85|763.75|772.85|763.75|772.85|763.75|772.85|763.75|1
1656397060000|2022-06-28 06:17:40|772.55|763.45|772.55|763.45|772.55|763.45|772.55|763.45|1
1656397080000|2022-06-28 06:18:00|772.6|763.5|772.6|763.5|772.6|763.5|772.6|763.5|1
1656397090000|2022-06-28 06:18:10|772.55|763.45|772.55|763.45|772.55|763.45|772.55|763.45|1
1656397100000|2022-06-28 06:18:20|772.1|763|772.1|763|772.1|763|772.1|763|1
1656397110000|2022-06-28 06:18:30|771.9|762.8|771.9|762.8|771.9|762.8|771.9|762.8|1
1656397120000|2022-06-28 06:18:40|771.7|762.6|771.7|762.6|771.7|762.6|771.7|762.6|1
1656397140000|2022-06-28 06:19:00|771.65|762.55|771.65|762.55|771.65|762.55|771.65|762.55|1
1656397150000|2022-06-28 06:19:10|771.7|762.6|771.7|762.6|771.7|762.6|771.7|762.6|1
1656397160000|2022-06-28 06:19:20|772.4|763.3|772.4|763.3|772.4|763.3|772.4|763.3|1
1656397170000|2022-06-28 06:19:30|772|762.9|771.95|762.85|772|762.9|771.95|762.85|2
1656397190000|2022-06-28 06:19:50|771.8|762.7|771.8|762.7|771.8|762.7|771.8|762.7|1
1656397230000|2022-06-28 06:20:30|771.85|762.75|771.85|762.75|771.85|762.75|771.85|762.75|1
1656397240000|2022-06-28 06:20:40|772.45|763.35|771.95|762.85|772.45|763.35|771.95|762.85|3
1656397280000|2022-06-28 06:21:20|772.5|763.4|772.5|763.4|772.5|763.4|772.5|763.4|1
1656397290000|2022-06-28 06:21:30|772.05|762.95|771.9|762.8|772.05|762.95|771.9|762.8|2
1656397320000|2022-06-28 06:22:00|771.75|762.65|771.8|762.7|771.8|762.7|771.75|762.65|2
1656397330000|2022-06-28 06:22:10|771.9|762.8|772.25|763.15|772.25|763.15|771.85|762.75|4
1656397340000|2022-06-28 06:22:20|772.41|763.31|772.56|763.46|772.56|763.46|772.32|763.22|20
1656397350000|2022-06-28 06:22:30|772.47|763.37|772.44|763.34|772.52|763.42|772.41|763.31|18
1656397360000|2022-06-28 06:22:40|772.45|763.35|772.52|763.42|772.53|763.43|772.45|763.35|15
1656397370000|2022-06-28 06:22:50|772.53|763.43|772.53|763.43|772.54|763.44|772.5|763.4|10
1656397380000|2022-06-28 06:23:00|772.54|763.44|772.52|763.42|772.54|763.44|772.47|763.37|19
1656397390000|2022-06-28 06:23:10|772.45|763.35|772.49|763.39|772.51|763.41|772.45|763.35|5
1656397400000|2022-06-28 06:23:20|772.5|763.4|772.85|763.75|772.88|763.78|772.5|763.4|13
1656397420000|2022-06-28 06:23:40|772.91|763.81|772.92|763.82|772.93|763.83|772.75|763.65|10
1656397430000|2022-06-28 06:23:50|772.93|763.83|772.77|763.67|772.93|763.83|772.75|763.65|20
1656397440000|2022-06-28 06:24:00|772.79|763.69|772.91|763.81|772.92|763.82|772.75|763.65|20
1656397450000|2022-06-28 06:24:10|772.92|763.82|772.86|763.76|772.92|763.82|772.84|763.74|10
1656397460000|2022-06-28 06:24:20|772.82|763.72|772.9|763.8|772.92|763.82|772.8|763.7|15
1656397470000|2022-06-28 06:24:30|772.91|763.81|772.86|763.76|772.91|763.81|772.77|763.67|20
1656397480000|2022-06-28 06:24:40|772.87|763.77|772.85|763.75|772.91|763.81|772.83|763.73|15
1656397490000|2022-06-28 06:24:50|772.84|763.74|772.65|763.55|772.85|763.75|772.65|763.55|11
1656397500000|2022-06-28 06:25:00|772.68|763.58|773.35|764.25|773.4|764.3|772.54|763.44|24
1656397510000|2022-06-28 06:25:10|773.39|764.29|773.95|764.85|773.95|764.85|773.17|764.07|18
1656397520000|2022-06-28 06:25:20|773.96|764.86|773.76|764.66|773.96|764.86|773.7|764.6|7
1656397530000|2022-06-28 06:25:30|773.87|764.77|773.88|764.78|773.93|764.83|773.81|764.71|7
1656397540000|2022-06-28 06:25:40|773.81|764.71|774.14|765.04|774.84|765.74|773.81|764.71|35
1656397550000|2022-06-28 06:25:50|774.18|765.08|773.98|764.88|774.58|765.48|773.98|764.88|20
1656397560000|2022-06-28 06:26:00|774.01|764.91|774.51|765.41|774.76|765.66|773.89|764.79|15
1656397570000|2022-06-28 06:26:10|775.02|765.92|774.8|765.7|775.31|766.21|774.79|765.69|12
1656397580000|2022-06-28 06:26:20|774.84|765.74|774.74|765.64|774.84|765.74|774.59|765.49|11
1656397590000|2022-06-28 06:26:30|774.15|765.05|774.17|765.07|774.21|765.11|774.15|765.05|3
1656397600000|2022-06-28 06:26:40|774.21|765.11|774.59|765.49|774.7|765.6|774.17|765.07|14
1656397610000|2022-06-28 06:26:50|774.6|765.5|775.14|766.04|775.14|766.04|774.49|765.39|11
1656397620000|2022-06-28 06:27:00|775.13|766.03|775.53|766.43|775.53|766.43|775.13|766.03|8
1656397630000|2022-06-28 06:27:10|775.58|766.48|776.12|767.02|776.13|767.03|775.58|766.48|14
1656397640000|2022-06-28 06:27:20|776.13|767.03|776.09|766.99|776.13|767.03|776.08|766.98|10
1656397650000|2022-06-28 06:27:30|775.98|766.88|775.78|766.68|775.98|766.88|775.77|766.67|7
1656397660000|2022-06-28 06:27:40|775.82|766.72|775.72|766.62|775.82|766.72|775.69|766.59|14
1656397670000|2022-06-28 06:27:50|775.66|766.56|775.66|766.56|775.66|766.56|775.66|766.56|1
1656397680000|2022-06-28 06:28:00|775.68|766.58|775.98|766.88|775.98|766.88|775.62|766.52|21
1656397690000|2022-06-28 06:28:10|775.97|766.87|775.83|766.73|775.98|766.88|775.8|766.7|10
1656397700000|2022-06-28 06:28:20|775.84|766.74|775.84|766.74|775.84|766.74|775.84|766.74|1
1656397710000|2022-06-28 06:28:30|775.87|766.77|775.9|766.8|775.92|766.82|775.83|766.73|17
1656397720000|2022-06-28 06:28:40|775.89|766.79|776.59|767.49|776.59|767.49|775.77|766.67|17
1656397730000|2022-06-28 06:28:50|776.51|767.41|776.16|767.06|776.51|767.41|776.16|767.06|10
1656397740000|2022-06-28 06:29:00|776.02|766.92|775.98|766.88|776.02|766.92|775.98|766.88|5
1656397750000|2022-06-28 06:29:10|776.01|766.91|775.95|766.85|776.01|766.91|775.92|766.82|11
1656397760000|2022-06-28 06:29:20|775.96|766.86|775.95|766.85|775.97|766.87|775.9|766.8|6
1656397770000|2022-06-28 06:29:30|775.96|766.86|775.89|766.79|775.97|766.87|775.89|766.79|5
1656397780000|2022-06-28 06:29:40|775.95|766.85|775.92|766.82|775.97|766.87|775.92|766.82|9
1656397790000|2022-06-28 06:29:50|775.85|766.75|775.97|766.87|775.97|766.87|775.85|766.75|3
1656397800000|2022-06-28 06:30:00|775.93|766.83|775.95|766.85|775.99|766.89|775.84|766.74|19
1656397810000|2022-06-28 06:30:10|775.91|766.81|775.83|766.73|775.97|766.87|775.83|766.73|7
1656397820000|2022-06-28 06:30:20|775.89|766.79|775.88|766.78|775.89|766.79|775.88|766.78|2
1656397830000|2022-06-28 06:30:30|775.98|766.88|776.27|767.17|776.27|767.17|775.97|766.87|13
1656397840000|2022-06-28 06:30:40|776.28|767.18|776.06|766.96|776.31|767.21|776.05|766.95|12
1656397850000|2022-06-28 06:30:50|776.07|766.97|775.96|766.86|776.07|766.97|775.96|766.86|4
1656397860000|2022-06-28 06:31:00|775.97|766.87|775.97|766.87|775.97|766.87|775.96|766.86|3
1656397870000|2022-06-28 06:31:10|775.98|766.88|775.85|766.75|775.99|766.89|775.85|766.75|9
1656397880000|2022-06-28 06:31:20|775.82|766.72|775|765.9|775.82|766.72|774.96|765.86|19
1656397890000|2022-06-28 06:31:30|774.99|765.89|774.8|765.7|774.99|765.89|774.8|765.7|11
1656397900000|2022-06-28 06:31:40|774.81|765.71|775.67|766.57|775.67|766.57|774.77|765.67|23
1656397910000|2022-06-28 06:31:50|775.62|766.52|775.91|766.81|775.91|766.81|775.45|766.35|23
1656397920000|2022-06-28 06:32:00|775.92|766.82|775.9|766.8|775.95|766.85|775.81|766.71|11
1656397930000|2022-06-28 06:32:10|775.91|766.81|776.38|767.28|776.46|767.36|775.91|766.81|13
1656397940000|2022-06-28 06:32:20|776.39|767.29|776.47|767.37|776.47|767.37|776.39|767.29|10
1656397950000|2022-06-28 06:32:30|776.31|767.21|775.99|766.89|776.43|767.33|775.99|766.89|20
1656397960000|2022-06-28 06:32:40|775.63|766.53|775.54|766.44|775.64|766.54|775.54|766.44|15
1656397970000|2022-06-28 06:32:50|775.57|766.47|775.68|766.58|775.69|766.59|775.51|766.41|7
1656397980000|2022-06-28 06:33:00|775.7|766.6|775.62|766.52|775.8|766.7|775.62|766.52|15
1656397990000|2022-06-28 06:33:10|775.52|766.42|775.58|766.48|775.65|766.55|775.52|766.42|5
1656398000000|2022-06-28 06:33:20|775.59|766.49|775.52|766.42|775.59|766.49|775.52|766.42|9
1656398010000|2022-06-28 06:33:30|775.5|766.4|775.51|766.41|775.51|766.41|775.49|766.39|7
1656398020000|2022-06-28 06:33:40|775.65|766.55|775.36|766.26|775.65|766.55|775.36|766.26|7
1656398030000|2022-06-28 06:33:50|775.34|766.24|774.97|765.87|775.34|766.24|774.97|765.87|3
1656398040000|2022-06-28 06:34:00|774.99|765.89|775.03|765.93|775.03|765.93|774.99|765.89|4
1656398050000|2022-06-28 06:34:10|775.02|765.92|774.73|765.63|775.03|765.93|774.71|765.61|16
1656398060000|2022-06-28 06:34:20|774.71|765.61|774.87|765.77|774.87|765.77|774.67|765.57|11
1656398070000|2022-06-28 06:34:30|774.9|765.8|774.84|765.74|774.9|765.8|774.83|765.73|8
1656398080000|2022-06-28 06:34:40|774.85|765.75|774.84|765.74|774.85|765.75|774.77|765.67|6
1656398090000|2022-06-28 06:34:50|774.85|765.75|774.77|765.67|774.85|765.75|774.77|765.67|2
1656398100000|2022-06-28 06:35:00|774.86|765.76|774.82|765.72|774.86|765.76|774.72|765.62|6
1656398110000|2022-06-28 06:35:10|774.81|765.71|774.65|765.55|774.82|765.72|774.65|765.55|13
1656398120000|2022-06-28 06:35:20|774.75|765.65|774.13|765.03|774.75|765.65|774.13|765.03|10
1656398130000|2022-06-28 06:35:30|774.12|765.02|773.97|764.87|774.18|765.08|773.97|764.87|9
1656398140000|2022-06-28 06:35:40|773.95|764.85|773.09|763.99|773.95|764.85|773.09|763.99|17
1656398150000|2022-06-28 06:35:50|773.08|763.98|773.14|764.04|773.14|764.04|772.91|763.81|14
1656398160000|2022-06-28 06:36:00|773.04|763.94|773.74|764.64|773.76|764.66|773.04|763.94|13
1656398170000|2022-06-28 06:36:10|773.84|764.74|773.95|764.85|773.95|764.85|773.82|764.72|9
1656398180000|2022-06-28 06:36:20|773.93|764.83|773.2|764.1|773.93|764.83|773.19|764.09|16
1656398190000|2022-06-28 06:36:30|773.19|764.09|773.24|764.14|773.24|764.14|773.14|764.04|9
1656398200000|2022-06-28 06:36:40|773.29|764.19|773.55|764.45|773.57|764.47|773.29|764.19|11
1656398210000|2022-06-28 06:36:50|773.5|764.4|773.83|764.73|773.92|764.82|773.14|764.04|25
1656398220000|2022-06-28 06:37:00|773.65|764.55|773.92|764.82|773.94|764.84|773.65|764.55|16
1656398230000|2022-06-28 06:37:10|773.94|764.84|773.94|764.84|773.94|764.84|773.93|764.83|3
1656398240000|2022-06-28 06:37:20|773.95|764.85|773.83|764.73|773.95|764.85|773.83|764.73|2
1656398250000|2022-06-28 06:37:30|773.86|764.76|773.86|764.76|773.86|764.76|773.83|764.73|5
1656398260000|2022-06-28 06:37:40|773.83|764.73|773.96|764.86|774.05|764.95|773.83|764.73|6
1656398270000|2022-06-28 06:37:50|774.05|764.95|774.05|764.95|774.07|764.97|773.96|764.86|7
1656398280000|2022-06-28 06:38:00|774.08|764.98|774.08|764.98|774.08|764.98|774.08|764.98|1
1656398290000|2022-06-28 06:38:10|774.07|764.97|773.98|764.88|774.13|765.03|773.95|764.85|8
1656398300000|2022-06-28 06:38:20|774.03|764.93|773.99|764.89|774.08|764.98|773.96|764.86|7
1656398310000|2022-06-28 06:38:30|773.98|764.88|773.98|764.88|773.98|764.88|773.98|764.88|1
1656398320000|2022-06-28 06:38:40|773.97|764.87|774.67|765.57|774.67|765.57|773.97|764.87|14
1656398330000|2022-06-28 06:38:50|774.66|765.56|774.72|765.62|774.79|765.69|774.57|765.47|15
1656398340000|2022-06-28 06:39:00|774.73|765.63|775.08|765.98|775.59|766.49|774.72|765.62|23
1656398350000|2022-06-28 06:39:10|775.07|765.97|774.82|765.72|775.07|765.97|774.82|765.72|6
1656398360000|2022-06-28 06:39:20|774.8|765.7|774.16|765.06|774.81|765.71|774.16|765.06|7
1656398370000|2022-06-28 06:39:30|774.15|765.05|773.77|764.67|774.21|765.11|773.77|764.67|10
1656398380000|2022-06-28 06:39:40|773.4|764.3|773.46|764.36|773.46|764.36|773.4|764.3|3
1656398390000|2022-06-28 06:39:50|773.52|764.42|773.52|764.42|773.52|764.42|773.52|764.42|1
1656398400000|2022-06-28 06:40:00|773.87|764.77|774.11|765.01|774.11|765.01|773.52|764.42|9
1656398410000|2022-06-28 06:40:10|774.1|765|774.23|765.13|774.23|765.13|774.1|765|3
1656398420000|2022-06-28 06:40:20|774.16|765.06|774.12|765.02|774.16|765.06|774.1|765|6
1656398430000|2022-06-28 06:40:30|774.05|764.95|773.93|764.83|774.05|764.95|773.93|764.83|8
1656398440000|2022-06-28 06:40:40|773.89|764.79|773.93|764.83|773.93|764.83|773.89|764.79|6
1656398450000|2022-06-28 06:40:50|773.92|764.82|773.81|764.71|773.92|764.82|773.81|764.71|2
1656398460000|2022-06-28 06:41:00|773.8|764.7|773.75|764.65|773.81|764.71|773.64|764.54|15
1656398470000|2022-06-28 06:41:10|773.78|764.68|773.92|764.82|773.92|764.82|773.76|764.66|12
1656398480000|2022-06-28 06:41:20|773.89|764.79|773.9|764.8|773.9|764.8|773.89|764.79|6
1656398490000|2022-06-28 06:41:30|773.92|764.82|773.87|764.77|773.92|764.82|773.85|764.75|9
1656398500000|2022-06-28 06:41:40|773.86|764.76|774.11|765.01|774.13|765.03|773.86|764.76|8
1656398510000|2022-06-28 06:41:50|774.13|765.03|774.08|764.98|774.13|765.03|774.08|764.98|4
1656398520000|2022-06-28 06:42:00|774.13|765.03|774.13|765.03|774.18|765.08|774.07|764.97|8
1656398550000|2022-06-28 06:42:30|774.09|764.99|774.09|764.99|774.12|765.02|774.09|764.99|3
1656398560000|2022-06-28 06:42:40|774.02|764.92|774.1|765|774.1|765|774.02|764.92|8
1656398570000|2022-06-28 06:42:50|774.16|765.06|774.26|765.16|774.26|765.16|774.16|765.06|8
1656398580000|2022-06-28 06:43:00|774.21|765.11|773.9|764.8|774.26|765.16|773.9|764.8|11
1656398590000|2022-06-28 06:43:10|773.79|764.69|773.79|764.69|773.79|764.69|773.78|764.68|9
1656398600000|2022-06-28 06:43:20|773.78|764.68|773.72|764.62|773.83|764.73|773.61|764.51|12
1656398610000|2022-06-28 06:43:30|773.71|764.61|773.32|764.22|773.73|764.63|773.12|764.02|17
1656398620000|2022-06-28 06:43:40|773.33|764.23|773.2|764.1|773.33|764.23|773.2|764.1|9
1656398630000|2022-06-28 06:43:50|773.18|764.08|773.18|764.08|773.18|764.08|773.18|764.08|1
1656398640000|2022-06-28 06:44:00|773.17|764.07|773.2|764.1|773.2|764.1|773.1|764|7
1656398650000|2022-06-28 06:44:10|773.21|764.11|773.09|763.99|773.22|764.12|773.05|763.95|9
1656398660000|2022-06-28 06:44:20|773.08|763.98|773.1|764|773.16|764.06|773.07|763.97|7
1656398670000|2022-06-28 06:44:30|773.15|764.05|773.15|764.05|773.15|764.05|773.1|764|5
1656398680000|2022-06-28 06:44:40|773.18|764.08|773.29|764.19|773.29|764.19|773.18|764.08|3
1656398710000|2022-06-28 06:45:10|773.22|764.12|773.28|764.18|773.28|764.18|773.22|764.12|2
1656398720000|2022-06-28 06:45:20|773.23|764.13|773.23|764.13|773.23|764.13|773.23|764.13|1
1656398730000|2022-06-28 06:45:30|773.16|764.06|773.23|764.13|773.23|764.13|773.16|764.06|8
1656398740000|2022-06-28 06:45:40|773.16|764.06|773.79|764.69|773.79|764.69|773.16|764.06|12
1656398750000|2022-06-28 06:45:50|773.73|764.63|773.67|764.57|773.82|764.72|773.66|764.56|6
1656398760000|2022-06-28 06:46:00|773.66|764.56|773.22|764.12|773.68|764.58|773.22|764.12|16
1656398770000|2022-06-28 06:46:10|773.23|764.13|773.21|764.11|773.24|764.14|773.21|764.11|8
1656398780000|2022-06-28 06:46:20|773.22|764.12|773.71|764.61|773.71|764.61|773.22|764.12|13
1656398790000|2022-06-28 06:46:30|773.72|764.62|773.52|764.42|773.72|764.62|773.51|764.41|8
1656398800000|2022-06-28 06:46:40|773.53|764.43|773.59|764.49|773.59|764.49|773.53|764.43|7
1656398810000|2022-06-28 06:46:50|773.56|764.46|773.57|764.47|773.6|764.5|773.56|764.46|5
1656398820000|2022-06-28 06:47:00|773.58|764.48|773.49|764.39|773.65|764.55|773.46|764.36|14
1656398830000|2022-06-28 06:47:10|773.5|764.4|773.65|764.55|773.65|764.55|773.5|764.4|10
1656398840000|2022-06-28 06:47:20|773.58|764.48|773.61|764.51|773.65|764.55|773.58|764.48|5
1656398850000|2022-06-28 06:47:30|773.62|764.52|773.62|764.52|773.62|764.52|773.61|764.51|3
1656398860000|2022-06-28 06:47:40|773.55|764.45|773.59|764.49|773.59|764.49|773.55|764.45|2
1656398870000|2022-06-28 06:47:50|773.58|764.48|773.62|764.52|773.62|764.52|773.58|764.48|4
1656398880000|2022-06-28 06:48:00|773.6|764.5|773.65|764.55|773.65|764.55|773.6|764.5|2
1656398890000|2022-06-28 06:48:10|773.58|764.48|773.93|764.83|773.95|764.85|773.58|764.48|10
1656398900000|2022-06-28 06:48:20|773.87|764.77|773.68|764.58|773.88|764.78|773.64|764.54|11
1656398910000|2022-06-28 06:48:30|773.69|764.59|773.68|764.58|773.69|764.59|773.6|764.5|12
1656398920000|2022-06-28 06:48:40|773.65|764.55|773.65|764.55|773.78|764.68|773.65|764.55|3
1656398930000|2022-06-28 06:48:50|773.66|764.56|773.02|763.92|773.66|764.56|773.02|763.92|15
1656398940000|2022-06-28 06:49:00|773.05|763.95|772.09|762.99|773.05|763.95|772.09|762.99|12
1656398950000|2022-06-28 06:49:10|772.06|762.96|771.92|762.82|772.06|762.96|771.9|762.8|8
1656398960000|2022-06-28 06:49:20|771.9|762.8|771.92|762.82|771.92|762.82|771.9|762.8|3
1656398970000|2022-06-28 06:49:30|771.91|762.81|772.65|763.55|772.73|763.63|771.91|762.81|13
1656398980000|2022-06-28 06:49:40|772.76|763.66|772.94|763.84|772.98|763.88|772.72|763.62|15
1656398990000|2022-06-28 06:49:50|772.95|763.85|772.93|763.83|772.96|763.86|772.93|763.83|10
1656399000000|2022-06-28 06:50:00|772.94|763.84|772.96|763.86|772.96|763.86|772.93|763.83|5
1656399010000|2022-06-28 06:50:10|773.04|763.94|773.16|764.06|773.63|764.53|773.04|763.94|21
1656399020000|2022-06-28 06:50:20|773.14|764.04|773.1|764|773.16|764.06|773.1|764|11
1656399030000|2022-06-28 06:50:30|773.09|763.99|772.92|763.82|773.14|764.04|772.92|763.82|5
1656399060000|2022-06-28 06:51:00|772.9|763.8|772.99|763.89|772.99|763.89|772.82|763.72|14
1656399070000|2022-06-28 06:51:10|772.96|763.86|772.95|763.85|772.98|763.88|772.95|763.85|6
1656399080000|2022-06-28 06:51:20|772.93|763.83|772.83|763.73|772.93|763.83|772.83|763.73|2
1656399110000|2022-06-28 06:51:50|772.86|763.76|772.92|763.82|772.93|763.83|772.86|763.76|6
1656399140000|2022-06-28 06:52:20|772.93|763.83|772.93|763.83|772.93|763.83|772.93|763.83|1
1656399150000|2022-06-28 06:52:30|772.94|763.84|773|763.9|773.03|763.93|772.94|763.84|6
1656399160000|2022-06-28 06:52:40|772.98|763.88|772.95|763.85|772.98|763.88|772.95|763.85|2
1656399170000|2022-06-28 06:52:50|772.9|763.8|772.95|763.85|772.95|763.85|772.9|763.8|2
1656399180000|2022-06-28 06:53:00|772.96|763.86|772.97|763.87|772.97|763.87|772.96|763.86|2
1656399190000|2022-06-28 06:53:10|772.96|763.86|772.94|763.84|772.98|763.88|772.94|763.84|8
1656399210000|2022-06-28 06:53:30|772.95|763.85|772.97|763.87|772.97|763.87|772.95|763.85|2
1656399220000|2022-06-28 06:53:40|772.96|763.86|773|763.9|773.01|763.91|772.96|763.86|9
1656399230000|2022-06-28 06:53:50|773.01|763.91|773.05|763.95|773.08|763.98|773|763.9|6
1656399240000|2022-06-28 06:54:00|772.98|763.88|772.98|763.88|773.05|763.95|772.98|763.88|11
1656399250000|2022-06-28 06:54:10|772.99|763.89|772.93|763.83|773.04|763.94|772.93|763.83|12
1656399280000|2022-06-28 06:54:40|772.84|763.74|772.92|763.82|772.92|763.82|772.77|763.67|10
1656399290000|2022-06-28 06:54:50|772.91|763.81|772.14|763.04|772.94|763.84|772.14|763.04|12
1656399300000|2022-06-28 06:55:00|772.15|763.05|772.6|763.5|772.6|763.5|772.11|763.01|12
1656399310000|2022-06-28 06:55:10|772.62|763.52|772.78|763.68|772.78|763.68|772.62|763.52|5
1656399320000|2022-06-28 06:55:20|772.75|763.65|772.74|763.64|772.75|763.65|772.64|763.54|6
1656399330000|2022-06-28 06:55:30|772.64|763.54|772.72|763.62|772.72|763.62|772.62|763.52|3
1656399340000|2022-06-28 06:55:40|772.73|763.63|772.88|763.78|772.88|763.78|772.68|763.58|5
1656399350000|2022-06-28 06:55:50|772.89|763.79|772.91|763.81|772.91|763.81|772.83|763.73|4
1656399360000|2022-06-28 06:56:00|772.8|763.7|772.91|763.81|772.92|763.82|772.7|763.6|6
1656399370000|2022-06-28 06:56:10|772.85|763.75|772.85|763.75|772.85|763.75|772.85|763.75|1
1656399380000|2022-06-28 06:56:20|772.86|763.76|772.84|763.74|772.87|763.77|772.84|763.74|5
1656399390000|2022-06-28 06:56:30|772.83|763.73|772.91|763.81|772.91|763.81|772.81|763.71|5
1656399400000|2022-06-28 06:56:40|772.9|763.8|772.41|763.31|772.91|763.81|772.41|763.31|10
1656399410000|2022-06-28 06:56:50|772.42|763.32|773.8|764.7|773.8|764.7|772.42|763.32|19
1656399420000|2022-06-28 06:57:00|774.01|764.91|774.72|765.62|774.74|765.64|774.01|764.91|15
1656399430000|2022-06-28 06:57:10|774.71|765.61|774.24|765.14|774.71|765.61|774.24|765.14|5
1656399440000|2022-06-28 06:57:20|774.25|765.15|774.84|765.74|774.89|765.79|774.25|765.15|20
1656399450000|2022-06-28 06:57:30|774.77|765.67|774.42|765.32|774.77|765.67|774.26|765.16|12
1656399460000|2022-06-28 06:57:40|774.35|765.25|774.26|765.16|774.35|765.25|774.26|765.16|2
1656399470000|2022-06-28 06:57:50|774.05|764.95|774.08|764.98|774.18|765.08|774.05|764.95|8
1656399480000|2022-06-28 06:58:00|774.02|764.92|773.95|764.85|774.02|764.92|773.95|764.85|4
1656399490000|2022-06-28 06:58:10|773.92|764.82|773.94|764.84|773.95|764.85|773.92|764.82|3
1656399500000|2022-06-28 06:58:20|773.95|764.85|773.91|764.81|773.95|764.85|773.85|764.75|8
1656399510000|2022-06-28 06:58:30|773.92|764.82|773.22|764.12|773.92|764.82|773.22|764.12|10
1656399520000|2022-06-28 06:58:40|773.34|764.24|772.94|763.84|773.34|764.24|772.94|763.84|8
1656399540000|2022-06-28 06:59:00|773.04|763.94|773.08|763.98|773.08|763.98|772.89|763.79|3
1656399550000|2022-06-28 06:59:10|773|763.9|772.8|763.7|773|763.9|772.8|763.7|2
1656399570000|2022-06-28 06:59:30|773.01|763.91|773.03|763.93|773.03|763.93|773.01|763.91|3
1656399580000|2022-06-28 06:59:40|773.02|763.92|772.36|763.26|773.02|763.92|772.29|763.19|9
1656399590000|2022-06-28 06:59:50|772.23|763.13|772.23|763.13|772.23|763.13|772.22|763.12|3
1656399600000|2022-06-28 07:00:00|772.24|763.14|772.72|763.62|772.79|763.69|772.17|763.07|10
1656399620000|2022-06-28 07:00:20|772.55|763.45|772.58|763.48|772.58|763.48|772.21|763.11|17
1656399630000|2022-06-28 07:00:30|772.59|763.49|772.73|763.63|772.73|763.63|772.59|763.49|10
1656399640000|2022-06-28 07:00:40|772.78|763.68|772.89|763.79|772.89|763.79|772.64|763.54|11
1656399650000|2022-06-28 07:00:50|772.92|763.82|772.9|763.8|772.94|763.84|772.86|763.76|4
1656399660000|2022-06-28 07:01:00|772.91|763.81|772.34|763.24|772.91|763.81|772.24|763.14|11
1656399670000|2022-06-28 07:01:10|772.24|763.14|772.32|763.22|772.32|763.22|772.19|763.09|7
1656399680000|2022-06-28 07:01:20|772.21|763.11|772.23|763.13|772.23|763.13|772.21|763.11|2
1656399690000|2022-06-28 07:01:30|772.24|763.14|772.33|763.23|772.33|763.23|772.24|763.14|3
1656399700000|2022-06-28 07:01:40|772.2|763.1|772.95|763.85|772.95|763.85|772.2|763.1|4
1656399720000|2022-06-28 07:02:00|772.92|763.82|772.93|763.83|772.97|763.87|772.91|763.81|5
1656399730000|2022-06-28 07:02:10|772.94|763.84|773.28|764.18|773.34|764.24|772.88|763.78|15
1656399740000|2022-06-28 07:02:20|773.3|764.2|774.11|765.01|774.19|765.09|773.29|764.19|12
1656399750000|2022-06-28 07:02:30|774.12|765.02|774.26|765.16|774.26|765.16|774.12|765.02|2
1656399760000|2022-06-28 07:02:40|774.22|765.12|774.1|765|774.86|765.76|774.1|765|22
1656399770000|2022-06-28 07:02:50|774.15|765.05|774.11|765.01|774.15|765.05|774.05|764.95|11
1656399780000|2022-06-28 07:03:00|774.05|764.95|773.93|764.83|774.05|764.95|773.83|764.73|8
1656399790000|2022-06-28 07:03:10|773.94|764.84|774.27|765.17|774.83|765.73|773.9|764.8|13
1656399800000|2022-06-28 07:03:20|774.13|765.03|774.28|765.18|774.28|765.18|774.13|765.03|4
1656399810000|2022-06-28 07:03:30|774.33|765.23|774.56|765.46|774.56|765.46|774.3|765.2|12
1656399820000|2022-06-28 07:03:40|774.54|765.44|775.44|766.34|775.53|766.43|774.54|765.44|27
1656399830000|2022-06-28 07:03:50|775.39|766.29|775.4|766.3|775.51|766.41|775.2|766.1|17
1656399840000|2022-06-28 07:04:00|775.35|766.25|776.75|767.65|776.83|767.73|775.3|766.2|20
1656399850000|2022-06-28 07:04:10|776.83|767.73|777.07|767.97|777.18|768.08|776.7|767.6|13
1656399860000|2022-06-28 07:04:20|777.12|768.02|777.12|768.02|777.12|768.02|777.06|767.96|8
1656399870000|2022-06-28 07:04:30|777.11|768.01|777.34|768.24|777.7|768.6|777.11|768.01|12
1656399880000|2022-06-28 07:04:40|777.29|768.19|777.13|768.03|777.29|768.19|777.12|768.02|10
1656399890000|2022-06-28 07:04:50|777.05|767.95|777.12|768.02|777.18|768.08|777.05|767.95|6
1656399900000|2022-06-28 07:05:00|777.09|767.99|777.16|768.06|777.18|768.08|777.09|767.99|14
1656399910000|2022-06-28 07:05:10|777.27|768.17|777.16|768.06|777.27|768.17|776.95|767.85|17
1656399920000|2022-06-28 07:05:20|777.27|768.17|777.34|768.24|777.77|768.67|777.27|768.17|17
1656399930000|2022-06-28 07:05:30|777.27|768.17|777.93|768.83|777.93|768.83|777.24|768.14|8
1656399940000|2022-06-28 07:05:40|777.94|768.84|778.07|768.97|778.16|769.06|777.93|768.83|11
1656399950000|2022-06-28 07:05:50|778.08|768.98|778.66|769.56|778.67|769.57|778.07|768.97|23
1656399960000|2022-06-28 07:06:00|778.67|769.57|778.07|768.97|778.69|769.59|778.07|768.97|21
1656399970000|2022-06-28 07:06:10|778.13|769.03|777.32|768.22|778.13|769.03|777.32|768.22|13
1656399980000|2022-06-28 07:06:20|777.33|768.23|777.17|768.07|777.34|768.24|777.17|768.07|12
1656399990000|2022-06-28 07:06:30|777.26|768.16|777.15|768.05|777.29|768.19|777.11|768.01|11
1656400000000|2022-06-28 07:06:40|777.16|768.06|777.22|768.12|777.22|768.12|777.13|768.03|8
1656400010000|2022-06-28 07:06:50|777.23|768.13|777.86|768.76|777.86|768.76|777.14|768.04|15
1656400020000|2022-06-28 07:07:00|777.78|768.68|777.31|768.21|777.78|768.68|777.15|768.05|16
1656400030000|2022-06-28 07:07:10|777.34|768.24|777.07|767.97|777.4|768.3|777.07|767.97|15
1656400040000|2022-06-28 07:07:20|777.08|767.98|776.86|767.76|777.08|767.98|776.78|767.68|6
1656400050000|2022-06-28 07:07:30|776.75|767.65|776.91|767.81|776.91|767.81|776.75|767.65|12
1656400060000|2022-06-28 07:07:40|776.9|767.8|777.43|768.33|777.51|768.41|776.88|767.78|14
1656400070000|2022-06-28 07:07:50|777.44|768.34|777.01|767.91|777.44|768.34|777.01|767.91|13
1656400080000|2022-06-28 07:08:00|777.11|768.01|777.25|768.15|777.25|768.15|777.11|768.01|12
1656400090000|2022-06-28 07:08:10|777.18|768.08|777.16|768.06|777.25|768.15|777.05|767.95|12
1656400100000|2022-06-28 07:08:20|777.18|768.08|777.84|768.74|777.84|768.74|777.18|768.08|11
1656400110000|2022-06-28 07:08:30|777.8|768.7|777.31|768.21|777.8|768.7|777.17|768.07|10
1656400120000|2022-06-28 07:08:40|777.18|768.08|777.19|768.09|777.27|768.17|777.07|767.97|12
1656400130000|2022-06-28 07:08:50|777.26|768.16|777.19|768.09|777.26|768.16|777.19|768.09|2
1656400140000|2022-06-28 07:09:00|777.26|768.16|777.26|768.16|777.42|768.32|777.18|768.08|11
1656400150000|2022-06-28 07:09:10|777.18|768.08|777.18|768.08|777.18|768.08|777.18|768.08|1
1656400160000|2022-06-28 07:09:20|777.16|768.06|777.18|768.08|777.26|768.16|777.05|767.95|5
1656400170000|2022-06-28 07:09:30|777.16|768.06|777.18|768.08|777.26|768.16|777.05|767.95|8
1656400180000|2022-06-28 07:09:40|777.16|768.06|776.99|767.89|777.26|768.16|776.94|767.84|11
1656400190000|2022-06-28 07:09:50|777.05|767.95|777|767.9|777.05|767.95|777|767.9|8
1656400200000|2022-06-28 07:10:00|777.01|767.91|777.79|768.69|777.79|768.69|776.85|767.75|27
1656400210000|2022-06-28 07:10:10|777.74|768.64|777.77|768.67|777.79|768.69|777.74|768.64|3
1656400220000|2022-06-28 07:10:20|777.74|768.64|777.74|768.64|777.79|768.69|777.73|768.63|10
1656400230000|2022-06-28 07:10:30|777.73|768.63|777.62|768.52|777.76|768.66|777.62|768.52|10
1656400240000|2022-06-28 07:10:40|777.63|768.53|777.22|768.12|777.63|768.53|777.04|767.94|11
1656400250000|2022-06-28 07:10:50|777.38|768.28|777.38|768.28|777.38|768.28|777.24|768.14|3
1656400260000|2022-06-28 07:11:00|777.74|768.64|777.69|768.59|777.78|768.68|777.64|768.54|13
1656400270000|2022-06-28 07:11:10|777.7|768.6|778.14|769.04|778.14|769.04|777.7|768.6|18
1656400280000|2022-06-28 07:11:20|778.16|769.06|778.1|769|778.16|769.06|778.09|768.99|5
1656400290000|2022-06-28 07:11:30|778.02|768.92|778.02|768.92|778.02|768.92|778.02|768.92|1
1656400300000|2022-06-28 07:11:40|778.05|768.95|777.8|768.7|778.05|768.95|777.8|768.7|7
1656400310000|2022-06-28 07:11:50|777.79|768.69|777.69|768.59|777.79|768.69|777.69|768.59|2
1656400320000|2022-06-28 07:12:00|777.62|768.52|777.63|768.53|777.73|768.63|777.3|768.2|14
1656400330000|2022-06-28 07:12:10|777.64|768.54|777.74|768.64|777.97|768.87|777.62|768.52|14
1656400340000|2022-06-28 07:12:20|777.75|768.65|777.88|768.78|777.9|768.8|777.75|768.65|4
1656400350000|2022-06-28 07:12:30|777.91|768.81|777.88|768.78|777.91|768.81|777.87|768.77|4
1656400360000|2022-06-28 07:12:40|777.87|768.77|777.74|768.64|777.88|768.78|777.74|768.64|10
1656400370000|2022-06-28 07:12:50|777.72|768.62|777.83|768.73|777.88|768.78|777.7|768.6|13
1656400380000|2022-06-28 07:13:00|777.84|768.74|777.84|768.74|777.84|768.74|777.82|768.72|7
1656400390000|2022-06-28 07:13:10|777.82|768.72|777.93|768.83|777.94|768.84|777.82|768.72|9
1656400400000|2022-06-28 07:13:20|777.95|768.85|777.9|768.8|777.97|768.87|777.9|768.8|11
1656400410000|2022-06-28 07:13:30|777.91|768.81|777.98|768.88|778.02|768.92|777.89|768.79|11
1656400420000|2022-06-28 07:13:40|777.93|768.83|777.96|768.86|778.02|768.92|777.93|768.83|11
1656400430000|2022-06-28 07:13:50|777.97|768.87|777.97|768.87|778.01|768.91|777.85|768.75|12
1656400440000|2022-06-28 07:14:00|777.98|768.88|777.98|768.88|778.03|768.93|777.97|768.87|5
1656400450000|2022-06-28 07:14:10|777.99|768.89|777.94|768.84|778.03|768.93|777.94|768.84|9
1656400460000|2022-06-28 07:14:20|777.93|768.83|778.01|768.91|778.06|768.96|777.9|768.8|10
1656400470000|2022-06-28 07:14:30|778.02|768.92|778.11|769.01|778.18|769.08|778.02|768.92|15
1656400480000|2022-06-28 07:14:40|778.17|769.07|778.11|769.01|778.17|769.07|778.11|769.01|2
1656400490000|2022-06-28 07:14:50|778.09|768.99|778.07|768.97|778.09|768.99|778.04|768.94|10
1656400500000|2022-06-28 07:15:00|778.08|768.98|778.02|768.92|778.1|769|778.02|768.92|5
1656400510000|2022-06-28 07:15:10|778.03|768.93|778.03|768.93|778.03|768.93|778.02|768.92|3
1656400520000|2022-06-28 07:15:20|778.1|769|778|768.9|778.1|769|778|768.9|5
1656400530000|2022-06-28 07:15:30|777.99|768.89|777.88|768.78|778.02|768.92|777.87|768.77|15
1656400540000|2022-06-28 07:15:40|777.87|768.77|777.87|768.77|777.87|768.77|777.81|768.71|7
1656400550000|2022-06-28 07:15:50|777.88|768.78|777.86|768.76|777.97|768.87|777.84|768.74|13
1656400560000|2022-06-28 07:16:00|777.87|768.77|777.45|768.35|777.87|768.77|777.41|768.31|14
1656400570000|2022-06-28 07:16:10|777.32|768.22|777.71|768.61|777.77|768.67|777.32|768.22|16
1656400580000|2022-06-28 07:16:20|777.7|768.6|777.72|768.62|777.72|768.62|777.7|768.6|3
1656400590000|2022-06-28 07:16:30|777.88|768.78|777.98|768.88|777.98|768.88|777.7|768.6|8
1656400600000|2022-06-28 07:16:40|777.81|768.71|777.81|768.71|777.81|768.71|777.8|768.7|3
1656400610000|2022-06-28 07:16:50|777.86|768.76|777.75|768.65|777.87|768.77|777.33|768.23|11
1656400620000|2022-06-28 07:17:00|777.73|768.63|777.75|768.65|777.75|768.65|777.73|768.63|2
1656400630000|2022-06-28 07:17:10|777.55|768.45|777.34|768.24|777.55|768.45|777.33|768.23|5
1656400640000|2022-06-28 07:17:20|777.35|768.25|777.33|768.23|777.36|768.26|777.31|768.21|5
1656400650000|2022-06-28 07:17:30|777.34|768.24|777.36|768.26|777.36|768.26|777.29|768.19|8
1656400660000|2022-06-28 07:17:40|777.37|768.27|777.55|768.45|777.6|768.5|777.19|768.09|13
1656400670000|2022-06-28 07:17:50|777.15|768.05|777.88|768.78|777.88|768.78|777.15|768.05|7
1656400680000|2022-06-28 07:18:00|777.87|768.77|777.88|768.78|777.88|768.78|777.8|768.7|4
1656400690000|2022-06-28 07:18:10|777.8|768.7|777.91|768.81|777.91|768.81|777.8|768.7|6
1656400700000|2022-06-28 07:18:20|777.83|768.73|777.57|768.47|777.88|768.78|777.57|768.47|11
1656400710000|2022-06-28 07:18:30|777.15|768.05|777.15|768.05|777.15|768.05|777.15|768.05|1
1656400740000|2022-06-28 07:19:00|777.27|768.17|777.29|768.19|777.43|768.33|777.24|768.14|14
1656400750000|2022-06-28 07:19:10|777.25|768.15|777.4|768.3|777.4|768.3|777.25|768.15|7
1656400770000|2022-06-28 07:19:30|777.33|768.23|777.34|768.24|777.34|768.24|777.27|768.17|4
1656400790000|2022-06-28 07:19:50|777.28|768.18|777.21|768.11|777.28|768.18|777.19|768.09|4
1656400800000|2022-06-28 07:20:00|777.14|768.04|777.16|768.06|777.16|768.06|777.01|767.91|10
1656400810000|2022-06-28 07:20:10|777.1|768|777.1|768|777.16|768.06|777.01|767.91|5
1656400820000|2022-06-28 07:20:20|777.16|768.06|777.11|768.01|777.16|768.06|777.01|767.91|5
1656400830000|2022-06-28 07:20:30|777.18|768.08|776.99|767.89|777.19|768.09|776.99|767.89|10
1656400840000|2022-06-28 07:20:40|776.98|767.88|776.16|767.06|776.98|767.88|776.14|767.04|16
1656400850000|2022-06-28 07:20:50|776.17|767.07|776.31|767.21|776.32|767.22|776.17|767.07|13
1656400860000|2022-06-28 07:21:00|776.32|767.22|776.29|767.19|776.39|767.29|776.28|767.18|8
1656400870000|2022-06-28 07:21:10|776.27|767.17|776.29|767.19|776.3|767.2|776.27|767.17|9
1656400880000|2022-06-28 07:21:20|776.3|767.2|776.29|767.19|776.35|767.25|776.29|767.19|10
1656400890000|2022-06-28 07:21:30|776.18|767.08|776.03|766.93|776.19|767.09|776.03|766.93|9
1656400900000|2022-06-28 07:21:40|776.04|766.94|776.04|766.94|776.04|766.94|776.04|766.94|1
1656400910000|2022-06-28 07:21:50|776.03|766.93|776.77|767.67|776.77|767.67|776.03|766.93|14
1656400920000|2022-06-28 07:22:00|776.83|767.73|776.38|767.28|776.89|767.79|776.37|767.27|12
1656400930000|2022-06-28 07:22:10|776.49|767.39|776.77|767.67|776.78|767.68|776.49|767.39|6
1656400940000|2022-06-28 07:22:20|776.76|767.66|776.71|767.61|776.8|767.7|776.33|767.23|16
1656400950000|2022-06-28 07:22:30|776.69|767.59|776.27|767.17|776.72|767.62|776.26|767.16|15
1656400960000|2022-06-28 07:22:40|776.24|767.14|776.32|767.22|776.32|767.22|776.24|767.14|9
1656400970000|2022-06-28 07:22:50|776.19|767.09|776.04|766.94|776.19|767.09|776.03|766.93|7
1656400980000|2022-06-28 07:23:00|776.01|766.91|776.25|767.15|776.25|767.15|776|766.9|14
1656400990000|2022-06-28 07:23:10|776.27|767.17|776.26|767.16|776.27|767.17|776.24|767.14|13
1656401000000|2022-06-28 07:23:20|776.25|767.15|776.76|767.66|776.84|767.74|776.25|767.15|16
1656401010000|2022-06-28 07:23:30|776.8|767.7|776.94|767.84|776.94|767.84|776.78|767.68|11
1656401020000|2022-06-28 07:23:40|776.93|767.83|776.37|767.27|776.93|767.83|776.31|767.21|12
1656401030000|2022-06-28 07:23:50|776.38|767.28|776.81|767.71|776.81|767.71|776.33|767.23|8
1656401040000|2022-06-28 07:24:00|776.77|767.67|776.79|767.69|776.79|767.69|776.71|767.61|4
1656401050000|2022-06-28 07:24:10|776.8|767.7|776.82|767.72|776.82|767.72|776.8|767.7|2
1656401060000|2022-06-28 07:24:20|776.85|767.75|776.85|767.75|776.85|767.75|776.85|767.75|1
1656401070000|2022-06-28 07:24:30|776.92|767.82|776.83|767.73|776.92|767.82|776.82|767.72|9
1656401080000|2022-06-28 07:24:40|776.82|767.72|776.83|767.73|776.83|767.73|776.76|767.66|10
1656401090000|2022-06-28 07:24:50|776.82|767.72|776.84|767.74|776.86|767.76|776.82|767.72|4
1656401100000|2022-06-28 07:25:00|776.76|767.66|776.34|767.24|776.84|767.74|776.34|767.24|6
1656401110000|2022-06-28 07:25:10|776.44|767.34|776.33|767.23|776.45|767.35|776.33|767.23|9
1656401120000|2022-06-28 07:25:20|776.26|767.16|776.29|767.19|776.29|767.19|776.26|767.16|3
1656401130000|2022-06-28 07:25:30|776.32|767.22|776.35|767.25|776.39|767.29|776.29|767.19|9
1656401140000|2022-06-28 07:25:40|776.34|767.24|776.32|767.22|776.35|767.25|776.32|767.22|5
1656401150000|2022-06-28 07:25:50|776.31|767.21|776.05|766.95|776.32|767.22|776.03|766.93|11
1656401160000|2022-06-28 07:26:00|776.01|766.91|775.8|766.7|776.01|766.91|775.29|766.19|16
1656401170000|2022-06-28 07:26:10|775.79|766.69|775.93|766.83|775.95|766.85|775.79|766.69|7
1656401180000|2022-06-28 07:26:20|775.94|766.84|775.94|766.84|775.95|766.85|775.84|766.74|6
1656401190000|2022-06-28 07:26:30|775.86|766.76|775.87|766.77|775.87|766.77|775.85|766.75|4
1656401200000|2022-06-28 07:26:40|775.86|766.76|775.86|766.76|775.86|766.76|775.85|766.75|3
1656401210000|2022-06-28 07:26:50|775.83|766.73|775.87|766.77|775.98|766.88|775.83|766.73|13
1656401220000|2022-06-28 07:27:00|775.8|766.7|775.85|766.75|775.87|766.77|775.8|766.7|6
1656401230000|2022-06-28 07:27:10|775.86|766.76|775.01|765.91|775.86|766.76|775.01|765.91|17
1656401240000|2022-06-28 07:27:20|775.02|765.92|774.61|765.51|775.02|765.92|774.55|765.45|15
1656401250000|2022-06-28 07:27:30|774.6|765.5|773.95|764.85|774.6|765.5|773.9|764.8|21
1656401260000|2022-06-28 07:27:40|773.98|764.88|774.04|764.94|774.06|764.96|773.95|764.85|11
1656401270000|2022-06-28 07:27:50|774.05|764.95|774.6|765.5|774.6|765.5|774.05|764.95|11
1656401280000|2022-06-28 07:28:00|774.54|765.44|774.24|765.14|774.63|765.53|774.24|765.14|19
1656401290000|2022-06-28 07:28:10|774.23|765.13|774.24|765.14|774.28|765.18|774.23|765.13|17
1656401300000|2022-06-28 07:28:20|774.27|765.17|774.3|765.2|774.31|765.21|774.27|765.17|8
1656401310000|2022-06-28 07:28:30|774.34|765.24|774.87|765.77|774.93|765.83|774.27|765.17|15
1656401320000|2022-06-28 07:28:40|774.73|765.63|774.91|765.81|774.91|765.81|774.73|765.63|3
1656401330000|2022-06-28 07:28:50|774.92|765.82|774.82|765.72|774.93|765.83|774.78|765.68|10
1656401340000|2022-06-28 07:29:00|774.81|765.71|775.06|765.96|775.06|765.96|774.75|765.65|13
1656401350000|2022-06-28 07:29:10|775|765.9|775.14|766.04|775.14|766.04|774.94|765.84|11
1656401360000|2022-06-28 07:29:20|775.33|766.23|775.43|766.33|775.74|766.64|775.33|766.23|8
1656401380000|2022-06-28 07:29:40|775.64|766.54|775.64|766.54|775.64|766.54|775.64|766.54|1
1656401390000|2022-06-28 07:29:50|775.71|766.61|775.75|766.65|775.75|766.65|775.71|766.61|2
1656401400000|2022-06-28 07:30:00|775.78|766.68|775.81|766.71|775.81|766.71|775.72|766.62|7
1656401410000|2022-06-28 07:30:10|775.74|766.64|775.9|766.8|775.9|766.8|775.74|766.64|7
1656401420000|2022-06-28 07:30:20|775.89|766.79|775.9|766.8|775.9|766.8|775.88|766.78|10
1656401430000|2022-06-28 07:30:30|775.88|766.78|775.84|766.74|775.88|766.78|775.84|766.74|9
1656401440000|2022-06-28 07:30:40|775.85|766.75|775.83|766.73|775.85|766.75|775.76|766.66|7
1656401450000|2022-06-28 07:30:50|775.79|766.69|775.77|766.67|775.79|766.69|775.64|766.54|7
1656401460000|2022-06-28 07:31:00|775.76|766.66|775.86|766.76|775.86|766.76|775.76|766.66|5
1656401470000|2022-06-28 07:31:10|775.7|766.6|775.87|766.77|775.87|766.77|775.7|766.6|6
1656401480000|2022-06-28 07:31:20|775.88|766.78|775.98|766.88|775.98|766.88|775.88|766.78|12
1656401500000|2022-06-28 07:31:40|775.82|766.72|775.83|766.73|775.91|766.81|775.78|766.68|10
1656401510000|2022-06-28 07:31:50|775.89|766.79|775.99|766.89|775.99|766.89|775.89|766.79|5
1656401520000|2022-06-28 07:32:00|775.98|766.88|775.81|766.71|775.98|766.88|775.81|766.71|6
1656401530000|2022-06-28 07:32:10|775.8|766.7|775.8|766.7|775.8|766.7|775.8|766.7|1
1656401540000|2022-06-28 07:32:20|775.75|766.65|775.62|766.52|775.75|766.65|775.62|766.52|5
1656401550000|2022-06-28 07:32:30|775.68|766.58|775.72|766.62|775.88|766.78|775.68|766.58|10
1656401560000|2022-06-28 07:32:40|775.73|766.63|775.74|766.64|775.75|766.65|775.72|766.62|5
1656401570000|2022-06-28 07:32:50|775.75|766.65|775.72|766.62|775.75|766.65|775.71|766.61|10
1656401580000|2022-06-28 07:33:00|775.61|766.51|775.72|766.62|775.72|766.62|775.61|766.51|4
1656401590000|2022-06-28 07:33:10|775.73|766.63|775.81|766.71|775.81|766.71|775.73|766.63|5
1656401600000|2022-06-28 07:33:20|775.78|766.68|774.98|765.88|775.78|766.68|774.98|765.88|17
1656401610000|2022-06-28 07:33:30|774.9|765.8|774.88|765.78|774.9|765.8|774.86|765.76|6
1656401620000|2022-06-28 07:33:40|774.89|765.79|774.8|765.7|774.93|765.83|774.8|765.7|15
1656401630000|2022-06-28 07:33:50|774.79|765.69|774.11|765.01|774.79|765.69|774.11|765.01|20
1656401640000|2022-06-28 07:34:00|774.1|765|773.94|764.84|774.23|765.13|773.93|764.83|21
1656401650000|2022-06-28 07:34:10|773.95|764.85|774.27|765.17|774.27|765.17|773.95|764.85|9
1656401660000|2022-06-28 07:34:20|774.65|765.55|774.95|765.85|775|765.9|774.59|765.49|10
1656401670000|2022-06-28 07:34:30|774.89|765.79|774.96|765.86|774.97|765.87|774.89|765.79|3
1656401680000|2022-06-28 07:34:40|774.92|765.82|774.89|765.79|774.92|765.82|774.88|765.78|7
1656401690000|2022-06-28 07:34:50|774.88|765.78|774.89|765.79|774.89|765.79|774.88|765.78|6
1656401700000|2022-06-28 07:35:00|774.96|765.86|774.89|765.79|774.96|765.86|774.89|765.79|16
1656401710000|2022-06-28 07:35:10|774.9|765.8|774.97|765.87|774.98|765.88|774.88|765.78|6
1656401720000|2022-06-28 07:35:20|774.99|765.89|775.18|766.08|775.18|766.08|774.98|765.88|5
1656401730000|2022-06-28 07:35:30|775.24|766.14|775.11|766.01|775.5|766.4|775.11|766.01|17
1656401740000|2022-06-28 07:35:40|775.05|765.95|775.15|766.05|775.15|766.05|775.05|765.95|6
1656401750000|2022-06-28 07:35:50|775.25|766.15|775.27|766.17|775.27|766.17|775.15|766.05|18
1656401760000|2022-06-28 07:36:00|775.15|766.05|775.17|766.07|775.27|766.17|775.12|766.02|13
1656401770000|2022-06-28 07:36:10|775.24|766.14|775.13|766.03|775.24|766.14|775.13|766.03|9
1656401780000|2022-06-28 07:36:20|775.14|766.04|775.17|766.07|775.25|766.15|775.14|766.04|6
1656401790000|2022-06-28 07:36:30|775.18|766.08|775.18|766.08|775.19|766.09|775.18|766.08|5
1656401800000|2022-06-28 07:36:40|775.17|766.07|775.18|766.08|775.18|766.08|775.17|766.07|4
1656401810000|2022-06-28 07:36:50|775.19|766.09|775.19|766.09|775.19|766.09|775.19|766.09|1
1656401820000|2022-06-28 07:37:00|775.29|766.19|775.32|766.22|775.36|766.26|775.28|766.18|7
1656401840000|2022-06-28 07:37:20|775.26|766.16|775.74|766.64|775.74|766.64|775.26|766.16|8
1656401850000|2022-06-28 07:37:30|775.64|766.54|775.83|766.73|775.83|766.73|775.64|766.54|6
1656401860000|2022-06-28 07:37:40|775.85|766.75|775.94|766.84|775.94|766.84|775.85|766.75|2
1656401870000|2022-06-28 07:37:50|775.92|766.82|775.94|766.84|775.94|766.84|775.92|766.82|2
1656401880000|2022-06-28 07:38:00|775.96|766.86|775.95|766.85|775.96|766.86|775.82|766.72|7
1656401890000|2022-06-28 07:38:10|775.96|766.86|775.84|766.74|775.97|766.87|775.8|766.7|9
1656401900000|2022-06-28 07:38:20|775.86|766.76|776.23|767.13|776.23|767.13|775.83|766.73|12
1656401910000|2022-06-28 07:38:30|776.24|767.14|776.3|767.2|776.3|767.2|776.24|767.14|15
1656401920000|2022-06-28 07:38:40|776.28|767.18|776|766.9|776.29|767.19|776|766.9|11
1656401930000|2022-06-28 07:38:50|775.99|766.89|775.87|766.77|775.99|766.89|775.86|766.76|11
1656401940000|2022-06-28 07:39:00|775.86|766.76|775.8|766.7|775.95|766.85|775.8|766.7|7
1656401950000|2022-06-28 07:39:10|775.83|766.73|776.13|767.03|776.13|767.03|775.83|766.73|13
1656401960000|2022-06-28 07:39:20|776.09|766.99|776.11|767.01|776.21|767.11|776.08|766.98|8
1656401970000|2022-06-28 07:39:30|776.08|766.98|776.03|766.93|776.08|766.98|776|766.9|4
1656401980000|2022-06-28 07:39:40|776.04|766.94|776.17|767.07|776.28|767.18|776.04|766.94|9
1656401990000|2022-06-28 07:39:50|776.13|767.03|776.61|767.51|776.65|767.55|776.13|767.03|11
1656402000000|2022-06-28 07:40:00|776.65|767.55|776.99|767.89|777.01|767.91|776.65|767.55|4
1656402010000|2022-06-28 07:40:10|776.98|767.88|776.98|767.88|776.99|767.89|776.98|767.88|5
1656402020000|2022-06-28 07:40:20|777.01|767.91|777|767.9|777.01|767.91|776.98|767.88|4
1656402030000|2022-06-28 07:40:30|777.01|767.91|777.29|768.19|777.29|768.19|776.99|767.89|15
1656402040000|2022-06-28 07:40:40|777.28|768.18|777.27|768.17|777.29|768.19|777.2|768.1|7
1656402050000|2022-06-28 07:40:50|777.19|768.09|777.21|768.11|777.27|768.17|777.19|768.09|4
1656402060000|2022-06-28 07:41:00|777.15|768.05|777.26|768.16|777.27|768.17|777.15|768.05|8
1656402070000|2022-06-28 07:41:10|777.18|768.08|777.17|768.07|777.18|768.08|777.17|768.07|2
1656402080000|2022-06-28 07:41:20|777.18|768.08|777.26|768.16|777.26|768.16|777.18|768.08|2
1656402090000|2022-06-28 07:41:30|777.29|768.19|777.29|768.19|777.29|768.19|777.29|768.19|1
1656402100000|2022-06-28 07:41:40|777.33|768.23|777.28|768.18|777.33|768.23|777.27|768.17|6
1656402110000|2022-06-28 07:41:50|777.27|768.17|777.26|768.16|777.28|768.18|777.26|768.16|4
1656402120000|2022-06-28 07:42:00|777.25|768.15|777.24|768.14|777.25|768.15|777.24|768.14|4
1656402130000|2022-06-28 07:42:10|777.05|767.95|777.2|768.1|777.29|768.19|777.05|767.95|7
1656402140000|2022-06-28 07:42:20|777.19|768.09|777.18|768.08|777.26|768.16|777.18|768.08|6
1656402150000|2022-06-28 07:42:30|777.17|768.07|777.28|768.18|777.28|768.18|777.17|768.07|6
1656402160000|2022-06-28 07:42:40|777.24|768.14|776.96|767.86|777.24|768.14|776.95|767.85|10
1656402170000|2022-06-28 07:42:50|777.1|768|777.11|768.01|777.19|768.09|776.85|767.75|10
1656402180000|2022-06-28 07:43:00|777.13|768.03|777.07|767.97|777.13|768.03|777.07|767.97|9
1656402190000|2022-06-28 07:43:10|777.06|767.96|777.05|767.95|777.07|767.97|777.05|767.95|3
1656402200000|2022-06-28 07:43:20|777.04|767.94|776.93|767.83|777.04|767.94|776.93|767.83|2
1656402210000|2022-06-28 07:43:30|776.92|767.82|776.96|767.86|777|767.9|776.92|767.82|9
1656402220000|2022-06-28 07:43:40|776.91|767.81|776.96|767.86|777.07|767.97|776.88|767.78|14
1656402230000|2022-06-28 07:43:50|776.87|767.77|776.01|766.91|776.88|767.78|776.01|766.91|22
1656402240000|2022-06-28 07:44:00|775.98|766.88|776.13|767.03|776.16|767.06|775.97|766.87|11
1656402250000|2022-06-28 07:44:10|776.12|767.02|776.14|767.04|776.14|767.04|776.1|767|13
1656402260000|2022-06-28 07:44:20|776.2|767.1|776.18|767.08|776.27|767.17|776.15|767.05|15
1656402270000|2022-06-28 07:44:30|776.19|767.09|776.05|766.95|776.19|767.09|776.05|766.95|2
1656402280000|2022-06-28 07:44:40|776.25|767.15|776.05|766.95|776.25|767.15|776.05|766.95|3
1656402300000|2022-06-28 07:45:00|776.15|767.05|776.16|767.06|776.16|767.06|775.95|766.85|5
1656402310000|2022-06-28 07:45:10|776.17|767.07|776.32|767.22|776.32|767.22|776.08|766.98|11
1656402320000|2022-06-28 07:45:20|776.3|767.2|776.73|767.63|776.89|767.79|776.19|767.09|17
1656402330000|2022-06-28 07:45:30|776.79|767.69|776.29|767.19|776.79|767.69|776.29|767.19|5
1656402340000|2022-06-28 07:45:40|776.25|767.15|776.3|767.2|776.4|767.3|776.25|767.15|7
1656402350000|2022-06-28 07:45:50|776.28|767.18|776.25|767.15|776.28|767.18|776.25|767.15|2
1656402360000|2022-06-28 07:46:00|776.29|767.19|776.36|767.26|776.37|767.27|776.29|767.19|3
1656402370000|2022-06-28 07:46:10|776.38|767.28|776.4|767.3|776.4|767.3|776.29|767.19|5
1656402380000|2022-06-28 07:46:20|776.32|767.22|776.77|767.67|776.84|767.74|776.32|767.22|11
1656402390000|2022-06-28 07:46:30|776.75|767.65|776.77|767.67|776.77|767.67|776.75|767.65|4
1656402400000|2022-06-28 07:46:40|776.71|767.61|776.31|767.21|776.79|767.69|776.31|767.21|7
1656402410000|2022-06-28 07:46:50|776.52|767.42|777.04|767.94|777.04|767.94|776.52|767.42|13
1656402420000|2022-06-28 07:47:00|776.97|767.87|777.14|768.04|777.15|768.05|776.97|767.87|13
1656402430000|2022-06-28 07:47:10|777.11|768.01|777.15|768.05|777.22|768.12|777.11|768.01|8
1656402440000|2022-06-28 07:47:20|777.16|768.06|777.17|768.07|777.18|768.08|777.16|768.06|15
1656402450000|2022-06-28 07:47:30|777.16|768.06|777.15|768.05|777.17|768.07|777.11|768.01|10
1656402460000|2022-06-28 07:47:40|777.11|768.01|777.09|767.99|777.11|768.01|777.08|767.98|3
1656402470000|2022-06-28 07:47:50|777.1|768|777.29|768.19|777.29|768.19|777.1|768|10
1656402480000|2022-06-28 07:48:00|777.34|768.24|775.99|766.89|777.34|768.24|775.99|766.89|24
1656402490000|2022-06-28 07:48:10|775.98|766.88|776|766.9|776.02|766.92|775.98|766.88|15
1656402500000|2022-06-28 07:48:20|775.99|766.89|776.06|766.96|776.06|766.96|775.9|766.8|16
1656402510000|2022-06-28 07:48:30|776.05|766.95|776.69|767.59|776.75|767.65|776.05|766.95|19
1656402520000|2022-06-28 07:48:40|776.7|767.6|776.25|767.15|776.7|767.6|776.16|767.06|11
1656402530000|2022-06-28 07:48:50|776.22|767.12|775.31|766.21|776.22|767.12|775.31|766.21|27
1656402540000|2022-06-28 07:49:00|775.24|766.14|775.21|766.11|775.26|766.16|775.14|766.04|6
1656402550000|2022-06-28 07:49:10|775.15|766.05|774.9|765.8|775.15|766.05|774.86|765.76|8
1656402560000|2022-06-28 07:49:20|774.91|765.81|774.38|765.28|774.95|765.85|774.32|765.22|20
1656402570000|2022-06-28 07:49:30|774.37|765.27|774.74|765.64|774.74|765.64|774.37|765.27|13
1656402580000|2022-06-28 07:49:40|774.73|765.63|774.55|765.45|774.73|765.63|774.55|765.45|3
1656402590000|2022-06-28 07:49:50|774.05|764.95|774.45|765.35|774.45|765.35|774.05|764.95|4
1656402600000|2022-06-28 07:50:00|774.05|764.95|774.83|765.73|774.83|765.73|774.05|764.95|9
1656402610000|2022-06-28 07:50:10|774.72|765.62|774.95|765.85|774.95|765.85|774.72|765.62|4
1656402630000|2022-06-28 07:50:30|774.85|765.75|774.95|765.85|774.95|765.85|774.85|765.75|3
1656402640000|2022-06-28 07:50:40|774.91|765.81|774.89|765.79|775.05|765.95|774.87|765.77|6
1656402650000|2022-06-28 07:50:50|774.88|765.78|774.6|765.5|774.89|765.79|774.6|765.5|6
1656402660000|2022-06-28 07:51:00|774.65|765.55|774.6|765.5|774.65|765.55|774.6|765.5|2
1656402670000|2022-06-28 07:51:10|774.05|764.95|774.45|765.35|774.45|765.35|774.05|764.95|6
1656402680000|2022-06-28 07:51:20|774.15|765.05|774.88|765.78|774.88|765.78|774.15|765.05|6
1656402690000|2022-06-28 07:51:30|774.81|765.71|775.62|766.52|775.62|766.52|774.75|765.65|22
1656402700000|2022-06-28 07:51:40|775.63|766.53|775.27|766.17|775.71|766.61|775.27|766.17|12
1656402710000|2022-06-28 07:51:50|775.21|766.11|775.27|766.17|775.27|766.17|775.21|766.11|2
1656402720000|2022-06-28 07:52:00|775.15|766.05|774.94|765.84|775.19|766.09|774.85|765.75|13
1656402730000|2022-06-28 07:52:10|774.98|765.88|775.18|766.08|775.22|766.12|774.98|765.88|23
1656402740000|2022-06-28 07:52:20|775.17|766.07|775.24|766.14|775.24|766.14|775.09|765.99|3
1656402750000|2022-06-28 07:52:30|775.25|766.15|775.25|766.15|775.25|766.15|775.25|766.15|1
1656402760000|2022-06-28 07:52:40|775.2|766.1|775.6|766.5|775.6|766.5|775.19|766.09|11
1656402770000|2022-06-28 07:52:50|775.55|766.45|775.26|766.16|775.55|766.45|775.26|766.16|10
1656402780000|2022-06-28 07:53:00|775.28|766.18|775.79|766.69|775.95|766.85|775.28|766.18|15
1656402790000|2022-06-28 07:53:10|775.76|766.66|775.35|766.25|775.83|766.73|775.29|766.19|13
1656402800000|2022-06-28 07:53:20|775.3|766.2|775.73|766.63|775.73|766.63|775.3|766.2|9
1656402810000|2022-06-28 07:53:30|775.74|766.64|775.73|766.63|775.74|766.64|775.73|766.63|2
1656402820000|2022-06-28 07:53:40|775.74|766.64|775.22|766.12|775.74|766.64|775.15|766.05|13
1656402830000|2022-06-28 07:53:50|775.16|766.06|775.58|766.48|775.69|766.59|775.06|765.96|13
1656402840000|2022-06-28 07:54:00|775.59|766.49|775.19|766.09|775.59|766.49|775.19|766.09|4
1656402850000|2022-06-28 07:54:10|775.2|766.1|775.27|766.17|775.55|766.45|775.2|766.1|13
1656402860000|2022-06-28 07:54:20|775.28|766.18|775.3|766.2|775.3|766.2|775.28|766.18|3
1656402870000|2022-06-28 07:54:30|775.29|766.19|775.26|766.16|775.29|766.19|775.24|766.14|10
1656402880000|2022-06-28 07:54:40|775.27|766.17|775.19|766.09|775.3|766.2|775.19|766.09|6
1656402890000|2022-06-28 07:54:50|775.18|766.08|775.15|766.05|775.18|766.08|775.14|766.04|8
1656402900000|2022-06-28 07:55:00|775.21|766.11|775.16|766.06|775.24|766.14|775.16|766.06|5
1656402910000|2022-06-28 07:55:10|775.17|766.07|775.19|766.09|775.19|766.09|775.17|766.07|3
1656402920000|2022-06-28 07:55:20|775.27|766.17|775.19|766.09|775.29|766.19|775.19|766.09|10
1656402930000|2022-06-28 07:55:30|775.18|766.08|775.18|766.08|775.18|766.08|775.18|766.08|1
1656402940000|2022-06-28 07:55:40|775.27|766.17|775.34|766.24|775.36|766.26|775.27|766.17|6
1656402950000|2022-06-28 07:55:50|775.33|766.23|775.17|766.07|775.33|766.23|775.17|766.07|12
1656402960000|2022-06-28 07:56:00|775.24|766.14|775.25|766.15|775.26|766.16|775.24|766.14|6
1656402970000|2022-06-28 07:56:10|775.29|766.19|775.3|766.2|775.33|766.23|775.27|766.17|9
1656402980000|2022-06-28 07:56:20|775.32|766.22|775.31|766.21|775.36|766.26|775.3|766.2|8
1656402990000|2022-06-28 07:56:30|775.3|766.2|775.34|766.24|775.34|766.24|775.3|766.2|6
1656403000000|2022-06-28 07:56:40|775.33|766.23|775.72|766.62|775.72|766.62|775.27|766.17|9
1656403010000|2022-06-28 07:56:50|775.68|766.58|775.67|766.57|775.69|766.59|775.67|766.57|3
1656403020000|2022-06-28 07:57:00|775.63|766.53|775.74|766.64|775.76|766.66|775.63|766.53|13
1656403030000|2022-06-28 07:57:10|775.65|766.55|775.26|766.16|775.7|766.6|775.2|766.1|15
1656403040000|2022-06-28 07:57:20|775.21|766.11|775.6|766.5|775.6|766.5|775.21|766.11|14
1656403050000|2022-06-28 07:57:30|775.55|766.45|775.99|766.89|776|766.9|775.54|766.44|18
1656403060000|2022-06-28 07:57:40|776|766.9|776|766.9|776|766.9|775.99|766.89|3
1656403070000|2022-06-28 07:57:50|775.99|766.89|775.86|766.76|775.99|766.89|775.86|766.76|7
1656403080000|2022-06-28 07:58:00|775.83|766.73|775.93|766.83|775.94|766.84|775.74|766.64|10
1656403090000|2022-06-28 07:58:10|775.88|766.78|775.91|766.81|775.91|766.81|775.88|766.78|4
1656403100000|2022-06-28 07:58:20|775.97|766.87|776.13|767.03|776.23|767.13|775.97|766.87|14
1656403110000|2022-06-28 07:58:30|776.12|767.02|776.1|767|776.19|767.09|776.1|767|17
1656403120000|2022-06-28 07:58:40|776.21|767.11|776.08|766.98|776.22|767.12|776.05|766.95|14
1656403130000|2022-06-28 07:58:50|775.99|766.89|775.91|766.81|775.99|766.89|775.88|766.78|12
1656403140000|2022-06-28 07:59:00|775.92|766.82|775.98|766.88|776.01|766.91|775.92|766.82|12
1656403150000|2022-06-28 07:59:10|775.99|766.89|776.14|767.04|776.23|767.13|775.99|766.89|9
1656403160000|2022-06-28 07:59:20|776.2|767.1|776.23|767.13|776.26|767.16|776.14|767.04|8
1656403170000|2022-06-28 07:59:30|776.25|767.15|776.32|767.22|776.32|767.22|776.19|767.09|13
1656403180000|2022-06-28 07:59:40|776.26|767.16|776.26|767.16|776.35|767.25|776.25|767.15|14
1656403190000|2022-06-28 07:59:50|776.32|767.22|776.22|767.12|776.32|767.22|776.22|767.12|16
1656403200000|2022-06-28 08:00:00|776.21|767.11|776.16|767.06|776.24|767.14|776.16|767.06|7
1656403210000|2022-06-28 08:00:10|776.22|767.12|776.45|767.35|776.45|767.35|776.16|767.06|16
1656403220000|2022-06-28 08:00:20|776.76|767.66|776.75|767.65|776.92|767.82|776.67|767.57|8
1656403240000|2022-06-28 08:00:40|776.68|767.58|776.75|767.65|776.75|767.65|776.68|767.58|9
1656403250000|2022-06-28 08:00:50|776.76|767.66|776.66|767.56|776.76|767.66|776.66|767.56|9
1656403260000|2022-06-28 08:01:00|776.68|767.58|776.69|767.59|776.71|767.61|776.66|767.56|17
1656403270000|2022-06-28 08:01:10|776.66|767.56|776.71|767.61|776.71|767.61|776.63|767.53|11
1656403280000|2022-06-28 08:01:20|776.72|767.62|776.72|767.62|776.72|767.62|776.67|767.57|6
1656403290000|2022-06-28 08:01:30|776.73|767.63|776.75|767.65|776.75|767.65|776.73|767.63|5
1656403300000|2022-06-28 08:01:40|776.73|767.63|776.84|767.74|776.84|767.74|776.73|767.63|8
1656403310000|2022-06-28 08:01:50|776.85|767.75|776.75|767.65|776.85|767.75|776.75|767.65|2
1656403320000|2022-06-28 08:02:00|777.04|767.94|777.52|768.42|777.62|768.52|777.01|767.91|15
1656403330000|2022-06-28 08:02:10|777.53|768.43|777.79|768.69|777.79|768.69|777.42|768.32|9
1656403340000|2022-06-28 08:02:20|777.8|768.7|777.94|768.84|777.94|768.84|777.8|768.7|10
1656403350000|2022-06-28 08:02:30|777.95|768.85|777.95|768.85|777.95|768.85|777.95|768.85|1
1656403360000|2022-06-28 08:02:40|777.93|768.83|777.65|768.55|777.95|768.85|777.65|768.55|10
1656403370000|2022-06-28 08:02:50|777.7|768.6|777.98|768.88|777.98|768.88|777.7|768.6|11
1656403380000|2022-06-28 08:03:00|777.93|768.83|778.09|768.99|778.1|769|777.93|768.83|14
1656403390000|2022-06-28 08:03:10|778.08|768.98|777.94|768.84|778.14|769.04|777.94|768.84|11
1656403400000|2022-06-28 08:03:20|777.93|768.83|777.96|768.86|777.96|768.86|777.93|768.83|8
1656403410000|2022-06-28 08:03:30|777.97|768.87|778.1|769|778.11|769.01|777.97|768.87|14
1656403420000|2022-06-28 08:03:40|778.02|768.92|778.03|768.93|778.04|768.94|777.98|768.88|6
1656403430000|2022-06-28 08:03:50|777.97|768.87|777.98|768.88|778|768.9|777.96|768.86|9
1656403440000|2022-06-28 08:04:00|777.99|768.89|777.96|768.86|778.04|768.94|777.95|768.85|7
1656403450000|2022-06-28 08:04:10|777.93|768.83|777.87|768.77|777.95|768.85|777.86|768.76|15
1656403460000|2022-06-28 08:04:20|777.88|768.78|777.7|768.6|777.88|768.78|777.66|768.56|10
1656403470000|2022-06-28 08:04:30|777.69|768.59|777.72|768.62|777.73|768.63|777.67|768.57|10
1656403480000|2022-06-28 08:04:40|777.71|768.61|777.77|768.67|777.77|768.67|777.71|768.61|7
1656403490000|2022-06-28 08:04:50|777.76|768.66|777.76|768.66|777.76|768.66|777.75|768.65|3
1656403500000|2022-06-28 08:05:00|777.7|768.6|777.76|768.66|777.76|768.66|777.7|768.6|2
1656403510000|2022-06-28 08:05:10|777.8|768.7|777.7|768.6|777.9|768.8|777.7|768.6|5
1656403520000|2022-06-28 08:05:20|777.66|768.56|777.86|768.76|777.86|768.76|777.66|768.56|12
1656403530000|2022-06-28 08:05:30|777.85|768.75|777.82|768.72|777.85|768.75|777.72|768.62|13
1656403540000|2022-06-28 08:05:40|777.83|768.73|777.83|768.73|777.85|768.75|777.82|768.72|9
1656403550000|2022-06-28 08:05:50|777.74|768.64|777.72|768.62|777.83|768.73|777.72|768.62|15
1656403560000|2022-06-28 08:06:00|777.81|768.71|777.8|768.7|777.81|768.71|777.65|768.55|5
1656403570000|2022-06-28 08:06:10|777.75|768.65|778.49|769.39|778.53|769.43|777.75|768.65|18
1656403580000|2022-06-28 08:06:20|778.5|769.4|778.06|768.96|778.5|769.4|778.05|768.95|8
1656403590000|2022-06-28 08:06:30|778.05|768.95|777.72|768.62|778.05|768.95|777.65|768.55|6
1656403600000|2022-06-28 08:06:40|777.73|768.63|777.73|768.63|777.75|768.65|777.65|768.55|7
1656403620000|2022-06-28 08:07:00|777.5|768.4|777.2|768.1|777.55|768.45|777.12|768.02|18
1656403630000|2022-06-28 08:07:10|777.16|768.06|777.16|768.06|777.16|768.06|777.16|768.06|1
1656403640000|2022-06-28 08:07:20|777.15|768.05|776.99|767.89|777.15|768.05|776.99|767.89|12
1656403650000|2022-06-28 08:07:30|776.98|767.88|777.55|768.45|777.62|768.52|776.98|767.88|9
1656403660000|2022-06-28 08:07:40|777.85|768.75|777.55|768.45|777.85|768.75|777.55|768.45|2
1656403670000|2022-06-28 08:07:50|777.65|768.55|778.07|768.97|778.12|769.02|777.6|768.5|10
1656403680000|2022-06-28 08:08:00|778.1|769|777.93|768.83|778.1|769|777.92|768.82|4
1656403690000|2022-06-28 08:08:10|777.94|768.84|777.96|768.86|777.96|768.86|777.92|768.82|5
1656403700000|2022-06-28 08:08:20|777.97|768.87|777.97|768.87|777.97|768.87|777.97|768.87|1
1656403710000|2022-06-28 08:08:30|777.96|768.86|778|768.9|778.02|768.92|777.91|768.81|10
1656403720000|2022-06-28 08:08:40|777.99|768.89|777.66|768.56|777.99|768.89|777.61|768.51|9
1656403730000|2022-06-28 08:08:50|777.63|768.53|777.75|768.65|777.83|768.73|777.63|768.53|8
1656403740000|2022-06-28 08:09:00|777.64|768.54|777.61|768.51|777.75|768.65|777.61|768.51|8
1656403750000|2022-06-28 08:09:10|777.62|768.52|777.17|768.07|777.62|768.52|777.07|767.97|15
1656403760000|2022-06-28 08:09:20|777.14|768.04|776.85|767.75|777.15|768.05|776.83|767.73|12
1656403780000|2022-06-28 08:09:40|776.84|767.74|776.74|767.64|776.85|767.75|776.74|767.64|8
1656403790000|2022-06-28 08:09:50|776.77|767.67|776.43|767.33|776.77|767.67|776.12|767.02|24
1656403800000|2022-06-28 08:10:00|776.44|767.34|776.98|767.88|776.98|767.88|776.44|767.34|20
1656403820000|2022-06-28 08:10:20|776.95|767.85|776.91|767.81|776.95|767.85|776.9|767.8|8
1656403830000|2022-06-28 08:10:30|776.89|767.79|777.58|768.48|777.58|768.48|776.89|767.79|14
1656403840000|2022-06-28 08:10:40|777.51|768.41|777.97|768.87|778.05|768.95|777.51|768.41|19
1656403850000|2022-06-28 08:10:50|777.99|768.89|777.97|768.87|778|768.9|777.94|768.84|13
1656403860000|2022-06-28 08:11:00|777.98|768.88|777.95|768.85|777.98|768.88|777.92|768.82|11
1656403870000|2022-06-28 08:11:10|777.94|768.84|777.86|768.76|777.99|768.89|777.86|768.76|8
1656403880000|2022-06-28 08:11:20|777.79|768.69|778.1|769|778.1|769|777.73|768.63|11
1656403890000|2022-06-28 08:11:30|778.13|769.03|778.61|769.51|778.61|769.51|778.1|769|18
1656403900000|2022-06-28 08:11:40|778.62|769.52|778.62|769.52|778.64|769.54|778.61|769.51|7
1656403910000|2022-06-28 08:11:50|778.63|769.53|778.63|769.53|778.63|769.53|778.63|769.53|1
1656403920000|2022-06-28 08:12:00|778.64|769.54|778.63|769.53|778.67|769.57|778.63|769.53|3
1656403950000|2022-06-28 08:12:30|778.75|769.65|778.65|769.55|778.75|769.65|778.61|769.51|5
1656403960000|2022-06-28 08:12:40|778.67|769.57|778.7|769.6|778.7|769.6|778.67|769.57|6
1656403970000|2022-06-28 08:12:50|778.71|769.61|779|769.9|779.04|769.94|778.71|769.61|7
1656403980000|2022-06-28 08:13:00|779.01|769.91|778.96|769.86|779.03|769.93|778.96|769.86|4
1656403990000|2022-06-28 08:13:10|778.97|769.87|778.96|769.86|778.97|769.87|778.96|769.86|4
1656404000000|2022-06-28 08:13:20|779.03|769.93|779.04|769.94|779.06|769.96|779.03|769.93|4
1656404010000|2022-06-28 08:13:30|779.03|769.93|779.03|769.93|779.04|769.94|779.03|769.93|3
1656404020000|2022-06-28 08:13:40|779.04|769.94|779.03|769.93|779.04|769.94|779.03|769.93|6
1656404030000|2022-06-28 08:13:50|778.99|769.89|778.99|769.89|778.99|769.89|778.99|769.89|1
1656404040000|2022-06-28 08:14:00|779|769.9|778.99|769.89|779|769.9|778.99|769.89|2
1656404050000|2022-06-28 08:14:10|778.96|769.86|778.98|769.88|779.01|769.91|778.95|769.85|8
1656404060000|2022-06-28 08:14:20|778.99|769.89|779.17|770.07|779.62|770.52|778.98|769.88|19
1656404070000|2022-06-28 08:14:30|779.27|770.17|779|769.9|779.27|770.17|778.93|769.83|20
1656404080000|2022-06-28 08:14:40|779.01|769.91|778.93|769.83|779.01|769.91|778.93|769.83|9
1656404090000|2022-06-28 08:14:50|778.92|769.82|778.78|769.68|778.92|769.82|778.78|769.68|6
1656404100000|2022-06-28 08:15:00|778.75|769.65|778.75|769.65|778.75|769.65|778.75|769.65|1
1656404120000|2022-06-28 08:15:20|778.8|769.7|778.05|768.95|778.8|769.7|778.05|768.95|2
1656404140000|2022-06-28 08:15:40|777.85|768.75|777.68|768.58|777.89|768.79|777.6|768.5|14
1656404150000|2022-06-28 08:15:50|777.7|768.6|777.03|767.93|777.7|768.6|777.03|767.93|12
1656404160000|2022-06-28 08:16:00|776.91|767.81|776.87|767.77|776.91|767.81|776.86|767.76|7
1656404170000|2022-06-28 08:16:10|776.88|767.78|776.91|767.81|776.91|767.81|776.87|767.77|5
1656404180000|2022-06-28 08:16:20|776.89|767.79|776.87|767.77|776.97|767.87|776.87|767.77|10
1656404190000|2022-06-28 08:16:30|776.88|767.78|776.89|767.79|776.98|767.88|776.86|767.76|12
1656404200000|2022-06-28 08:16:40|776.9|767.8|776.9|767.8|776.9|767.8|776.89|767.79|3
1656404210000|2022-06-28 08:16:50|776.89|767.79|776.88|767.78|776.91|767.81|776.88|767.78|6
1656404220000|2022-06-28 08:17:00|776.89|767.79|776.98|767.88|776.98|767.88|776.86|767.76|22
1656404230000|2022-06-28 08:17:10|776.95|767.85|776.91|767.81|776.99|767.89|776.91|767.81|20
1656404240000|2022-06-28 08:17:20|776.9|767.8|776.9|767.8|776.92|767.82|776.88|767.78|6
1656404250000|2022-06-28 08:17:30|776.92|767.82|777.77|768.67|777.77|768.67|776.91|767.81|20
1656404260000|2022-06-28 08:17:40|777.78|768.68|777.62|768.52|777.78|768.68|777.62|768.52|4
1656404270000|2022-06-28 08:17:50|777.57|768.47|777.01|767.91|777.62|768.52|777.01|767.91|11
1656404280000|2022-06-28 08:18:00|777.02|767.92|776.97|767.87|777.02|767.92|776.97|767.87|4
1656404290000|2022-06-28 08:18:10|776.98|767.88|776.32|767.22|776.98|767.88|776.1|767|21
1656404300000|2022-06-28 08:18:20|776.56|767.46|776.74|767.64|776.74|767.64|776.56|767.46|18
1656404310000|2022-06-28 08:18:30|776.65|767.55|776.9|767.8|776.91|767.81|776.65|767.55|8
1656404320000|2022-06-28 08:18:40|776.89|767.79|776.88|767.78|776.9|767.8|776.87|767.77|4
1656404330000|2022-06-28 08:18:50|776.89|767.79|776.89|767.79|776.89|767.79|776.89|767.79|1
1656404340000|2022-06-28 08:19:00|776.84|767.74|776.9|767.8|776.9|767.8|776.84|767.74|3
1656404350000|2022-06-28 08:19:10|776.89|767.79|776.64|767.54|776.9|767.8|776.64|767.54|11
1656404360000|2022-06-28 08:19:20|776.65|767.55|776.76|767.66|776.76|767.66|776.65|767.55|5
1656404370000|2022-06-28 08:19:30|776.75|767.65|776.72|767.62|776.75|767.65|776.72|767.62|3
1656404380000|2022-06-28 08:19:40|776.71|767.61|776.6|767.5|776.73|767.63|776.6|767.5|9
1656404390000|2022-06-28 08:19:50|776.59|767.49|776.6|767.5|776.61|767.51|776.59|767.49|4
1656404400000|2022-06-28 08:20:00|776.61|767.51|776.73|767.63|776.74|767.64|776.58|767.48|8
1656404410000|2022-06-28 08:20:10|776.74|767.64|776.84|767.74|776.88|767.78|776.73|767.63|11
1656404420000|2022-06-28 08:20:20|776.87|767.77|776.84|767.74|776.88|767.78|776.84|767.74|10
1656404430000|2022-06-28 08:20:30|776.7|767.6|776.66|767.56|776.83|767.73|776.66|767.56|7
1656404440000|2022-06-28 08:20:40|776.74|767.64|776.95|767.85|776.95|767.85|776.74|767.64|14
1656404450000|2022-06-28 08:20:50|776.92|767.82|776.85|767.75|776.93|767.83|776.81|767.71|8
1656404460000|2022-06-28 08:21:00|776.86|767.76|776.91|767.81|776.91|767.81|776.84|767.74|3
1656404470000|2022-06-28 08:21:10|776.92|767.82|776.79|767.69|776.92|767.82|776.79|767.69|3
1656404480000|2022-06-28 08:21:20|776.92|767.82|776.89|767.79|776.92|767.82|776.89|767.79|2
1656404490000|2022-06-28 08:21:30|776.9|767.8|776.89|767.79|776.9|767.8|776.89|767.79|2
1656404500000|2022-06-28 08:21:40|776.88|767.78|776.77|767.67|776.88|767.78|776.68|767.58|10
1656404510000|2022-06-28 08:21:50|776.76|767.66|776.85|767.75|776.91|767.81|776.75|767.65|14
1656404520000|2022-06-28 08:22:00|776.86|767.76|776.88|767.78|776.88|767.78|776.74|767.64|9
1656404530000|2022-06-28 08:22:10|776.89|767.79|777.02|767.92|777.05|767.95|776.85|767.75|15
1656404540000|2022-06-28 08:22:20|777.01|767.91|776.99|767.89|777.04|767.94|776.97|767.87|14
1656404550000|2022-06-28 08:22:30|777|767.9|776.94|767.84|777.03|767.93|776.94|767.84|14
1656404560000|2022-06-28 08:22:40|776.98|767.88|776.94|767.84|776.98|767.88|776.93|767.83|4
1656404580000|2022-06-28 08:23:00|776.85|767.75|776.88|767.78|776.93|767.83|776.85|767.75|5
1656404590000|2022-06-28 08:23:10|776.89|767.79|776.99|767.89|777|767.9|776.89|767.79|11
1656404600000|2022-06-28 08:23:20|777|767.9|776.79|767.69|777|767.9|776.77|767.67|8
1656404610000|2022-06-28 08:23:30|776.78|767.68|776.79|767.69|776.79|767.69|776.77|767.67|4
1656404620000|2022-06-28 08:23:40|776.78|767.68|776.77|767.67|776.84|767.74|776.77|767.67|12
1656404640000|2022-06-28 08:24:00|776.72|767.62|776.75|767.65|776.91|767.81|776.7|767.6|6
1656404650000|2022-06-28 08:24:10|776.74|767.64|776.87|767.77|776.88|767.78|776.73|767.63|9
1656404660000|2022-06-28 08:24:20|776.88|767.78|776.8|767.7|776.88|767.78|776.8|767.7|5
1656404670000|2022-06-28 08:24:30|776.79|767.69|776.77|767.67|776.8|767.7|776.77|767.67|11
1656404680000|2022-06-28 08:24:40|776.82|767.72|776.75|767.65|776.82|767.72|776.66|767.56|16
1656404690000|2022-06-28 08:24:50|776.73|767.63|776.75|767.65|776.79|767.69|776.61|767.51|9
1656404700000|2022-06-28 08:25:00|776.61|767.51|776.75|767.65|776.75|767.65|776.61|767.51|2
1656404710000|2022-06-28 08:25:10|776.72|767.62|776.6|767.5|776.72|767.62|776.6|767.5|8
1656404720000|2022-06-28 08:25:20|776.71|767.61|776.73|767.63|776.75|767.65|776.59|767.49|11
1656404730000|2022-06-28 08:25:30|776.74|767.64|776.72|767.62|776.74|767.64|776.72|767.62|3
1656404740000|2022-06-28 08:25:40|776.74|767.64|776.84|767.74|776.85|767.75|776.64|767.54|5
1656404750000|2022-06-28 08:25:50|776.87|767.77|776.84|767.74|776.88|767.78|776.83|767.73|9
1656404760000|2022-06-28 08:26:00|776.85|767.75|776.88|767.78|776.88|767.78|776.76|767.66|5
1656404770000|2022-06-28 08:26:10|776.79|767.69|776.77|767.67|776.79|767.69|776.75|767.65|8
1656404780000|2022-06-28 08:26:20|776.78|767.68|776.85|767.75|776.85|767.75|776.67|767.57|13
1656404790000|2022-06-28 08:26:30|776.86|767.76|776.85|767.75|776.86|767.76|776.68|767.58|14
1656404800000|2022-06-28 08:26:40|776.76|767.66|776.77|767.67|776.79|767.69|776.69|767.59|10
1656404820000|2022-06-28 08:27:00|776.78|767.68|776.79|767.69|776.79|767.69|776.65|767.55|10
1656404830000|2022-06-28 08:27:10|776.78|767.68|776.23|767.13|776.78|767.68|776.19|767.09|10
1656404840000|2022-06-28 08:27:20|776.18|767.08|776.1|767|776.18|767.08|776.05|766.95|19
1656404850000|2022-06-28 08:27:30|776.01|766.91|775.95|766.85|776.09|766.99|775.95|766.85|10
1656404860000|2022-06-28 08:27:40|775.99|766.89|776.04|766.94|776.04|766.94|775.96|766.86|7
1656404870000|2022-06-28 08:27:50|776.03|766.93|776.04|766.94|776.05|766.95|776.02|766.92|8
1656404880000|2022-06-28 08:28:00|776.05|766.95|776.06|766.96|776.15|767.05|776.05|766.95|13
1656404890000|2022-06-28 08:28:10|776.14|767.04|776.06|766.96|776.15|767.05|776.06|766.96|9
1656404900000|2022-06-28 08:28:20|776.07|766.97|776.07|766.97|776.07|766.97|776.07|766.97|1
1656404910000|2022-06-28 08:28:30|776.16|767.06|776.04|766.94|776.16|767.06|776.04|766.94|7
1656404920000|2022-06-28 08:28:40|776.08|766.98|776.16|767.06|776.16|767.06|776.06|766.96|5
1656404930000|2022-06-28 08:28:50|776.15|767.05|776.04|766.94|776.15|767.05|776.04|766.94|3
1656404940000|2022-06-28 08:29:00|776.06|766.96|776.05|766.95|776.12|767.02|776.04|766.94|5
1656404950000|2022-06-28 08:29:10|776.11|767.01|776.29|767.19|776.72|767.62|776.11|767.01|15
1656404960000|2022-06-28 08:29:20|776.24|767.14|776.84|767.74|776.84|767.74|776.24|767.14|9
1656404970000|2022-06-28 08:29:30|776.87|767.77|776.84|767.74|776.87|767.77|776.84|767.74|4
1656404980000|2022-06-28 08:29:40|776.85|767.75|776.23|767.13|776.85|767.75|776.22|767.12|13
1656404990000|2022-06-28 08:29:50|776.28|767.18|776.8|767.7|776.8|767.7|776.22|767.12|16
1656405000000|2022-06-28 08:30:00|776.81|767.71|776.25|767.15|776.95|767.85|776.19|767.09|22
1656405010000|2022-06-28 08:30:10|776.26|767.16|776.28|767.18|776.28|767.18|776.26|767.16|9
1656405020000|2022-06-28 08:30:20|776.32|767.22|776.28|767.18|776.32|767.22|776.23|767.13|6
1656405030000|2022-06-28 08:30:30|776.3|767.2|776.92|767.82|776.92|767.82|776.3|767.2|9
1656405040000|2022-06-28 08:30:40|776.93|767.83|776.84|767.74|776.95|767.85|776.81|767.71|8
1656405050000|2022-06-28 08:30:50|776.85|767.75|776.84|767.74|776.85|767.75|776.84|767.74|2
1656405060000|2022-06-28 08:31:00|776.96|767.86|776.31|767.21|776.96|767.86|776.29|767.19|16
1656405070000|2022-06-28 08:31:10|776.23|767.13|776.02|766.92|776.23|767.13|775.96|766.86|4
1656405080000|2022-06-28 08:31:20|776.03|766.93|775.88|766.78|776.03|766.93|775.86|766.76|3
1656405090000|2022-06-28 08:31:30|775.73|766.63|775.22|766.12|775.73|766.63|775.2|766.1|17
1656405100000|2022-06-28 08:31:40|775.21|766.11|775.47|766.37|775.47|766.37|775.18|766.08|16
1656405110000|2022-06-28 08:31:50|775.48|766.38|775.23|766.13|775.59|766.49|775.2|766.1|15
1656405120000|2022-06-28 08:32:00|775.22|766.12|775.82|766.72|775.82|766.72|775.2|766.1|11
1656405130000|2022-06-28 08:32:10|775.83|766.73|775.25|766.15|775.83|766.73|775.25|766.15|11
1656405140000|2022-06-28 08:32:20|775.23|766.13|775.27|766.17|775.27|766.17|775.22|766.12|6
1656405150000|2022-06-28 08:32:30|775.29|766.19|775.65|766.55|775.77|766.67|775.29|766.19|19
1656405160000|2022-06-28 08:32:40|775.66|766.56|775.82|766.72|775.91|766.81|775.65|766.55|9
1656405170000|2022-06-28 08:32:50|775.7|766.6|775.72|766.62|775.81|766.71|775.69|766.59|7
1656405180000|2022-06-28 08:33:00|775.65|766.55|775.72|766.62|775.9|766.8|775.65|766.55|11
1656405190000|2022-06-28 08:33:10|775.75|766.65|775.89|766.79|775.9|766.8|775.75|766.65|3
1656405200000|2022-06-28 08:33:20|775.9|766.8|775.83|766.73|775.91|766.81|775.75|766.65|7
1656405210000|2022-06-28 08:33:30|775.86|766.76|775.84|766.74|775.86|766.76|775.83|766.73|5
1656405220000|2022-06-28 08:33:40|775.83|766.73|775.63|766.53|775.83|766.73|775.62|766.52|6
1656405230000|2022-06-28 08:33:50|775.66|766.56|775.69|766.59|775.7|766.6|775.63|766.53|7
1656405240000|2022-06-28 08:34:00|775.7|766.6|775.94|766.84|775.94|766.84|775.7|766.6|10
1656405250000|2022-06-28 08:34:10|775.93|766.83|775.9|766.8|775.94|766.84|775.9|766.8|3
1656405260000|2022-06-28 08:34:20|775.83|766.73|775.89|766.79|775.92|766.82|775.75|766.65|12
1656405270000|2022-06-28 08:34:30|775.88|766.78|775.92|766.82|775.93|766.83|775.88|766.78|7
1656405280000|2022-06-28 08:34:40|775.98|766.88|775.93|766.83|775.98|766.88|775.92|766.82|4
1656405290000|2022-06-28 08:34:50|775.86|766.76|775.82|766.72|775.92|766.82|775.7|766.6|9
1656405300000|2022-06-28 08:35:00|775.75|766.65|775.24|766.14|775.75|766.65|775.19|766.09|13
1656405310000|2022-06-28 08:35:10|775.27|766.17|775.29|766.19|775.29|766.19|775.17|766.07|6
1656405320000|2022-06-28 08:35:20|775.31|766.21|775.19|766.09|775.31|766.21|775.19|766.09|5
1656405330000|2022-06-28 08:35:30|775.18|766.08|775.1|766|775.35|766.25|775.07|765.97|12
1656405340000|2022-06-28 08:35:40|775.08|765.98|775.08|765.98|775.09|765.99|775.07|765.97|5
1656405350000|2022-06-28 08:35:50|775.07|765.97|775.04|765.94|775.07|765.97|775.04|765.94|3
1656405360000|2022-06-28 08:36:00|774.89|765.79|774.95|765.85|774.98|765.88|774.82|765.72|14
1656405370000|2022-06-28 08:36:10|774.8|765.7|775|765.9|775.09|765.99|774.8|765.7|9
1656405380000|2022-06-28 08:36:20|775.09|765.99|775|765.9|775.09|765.99|775|765.9|2
1656405390000|2022-06-28 08:36:30|775.14|766.04|775.67|766.57|775.83|766.73|775.14|766.04|11
1656405400000|2022-06-28 08:36:40|775.59|766.49|774.97|765.87|775.59|766.49|774.97|765.87|10
1656405410000|2022-06-28 08:36:50|774.87|765.77|774.03|764.93|774.89|765.79|774.03|764.93|8
1656405420000|2022-06-28 08:37:00|773.99|764.89|774.99|765.89|774.99|765.89|773.96|764.86|22
1656405430000|2022-06-28 08:37:10|774.97|765.87|775.05|765.95|775.46|766.36|774.9|765.8|13
1656405440000|2022-06-28 08:37:20|775.35|766.25|775.35|766.25|775.35|766.25|775.35|766.25|1
1656405450000|2022-06-28 08:37:30|775.3|766.2|775.54|766.44|775.54|766.44|775.15|766.05|7
1656405460000|2022-06-28 08:37:40|775.63|766.53|775.57|766.47|775.63|766.53|775.57|766.47|2
1656405470000|2022-06-28 08:37:50|775.41|766.31|775.23|766.13|775.41|766.31|775.11|766.01|6
1656405480000|2022-06-28 08:38:00|775.13|766.03|775.13|766.03|775.13|766.03|775.13|766.03|1
1656405490000|2022-06-28 08:38:10|775.17|766.07|775.11|766.01|775.27|766.17|775.11|766.01|5
1656405500000|2022-06-28 08:38:20|775.1|766|776.27|767.17|776.27|767.17|775.1|766|20
1656405510000|2022-06-28 08:38:30|776.11|767.01|776.85|767.75|776.88|767.78|776.1|767|13
1656405520000|2022-06-28 08:38:40|776.86|767.76|776.83|767.73|776.86|767.76|776.4|767.3|7
1656405530000|2022-06-28 08:38:50|776.82|767.72|776.3|767.2|776.82|767.72|776.19|767.09|14
1656405540000|2022-06-28 08:39:00|776.19|767.09|776.57|767.47|776.65|767.55|776.19|767.09|14
1656405550000|2022-06-28 08:39:10|776.65|767.55|776.26|767.16|776.75|767.65|776.11|767.01|9
1656405560000|2022-06-28 08:39:20|776.27|767.17|776.33|767.23|776.33|767.23|776.26|767.16|5
1656405570000|2022-06-28 08:39:30|776.26|767.16|776.65|767.55|776.95|767.85|776.26|767.16|13
1656405580000|2022-06-28 08:39:40|776.8|767.7|777.49|768.39|777.64|768.54|776.8|767.7|8
1656405590000|2022-06-28 08:39:50|777.31|768.21|778.08|768.98|778.09|768.99|777.31|768.21|21
1656405600000|2022-06-28 08:40:00|778.09|768.99|777.91|768.81|778.15|769.05|777.91|768.81|10
1656405610000|2022-06-28 08:40:10|777.92|768.82|777.99|768.89|778.1|769|777.89|768.79|10
1656405620000|2022-06-28 08:40:20|777.94|768.84|777.82|768.72|777.96|768.86|777.7|768.6|20
1656405630000|2022-06-28 08:40:30|777.88|768.78|777.92|768.82|777.93|768.83|777.77|768.67|11
1656405640000|2022-06-28 08:40:40|777.93|768.83|777.74|768.64|777.93|768.83|777.67|768.57|25
1656405650000|2022-06-28 08:40:50|777.72|768.62|777.28|768.18|777.72|768.62|777.14|768.04|16
1656405660000|2022-06-28 08:41:00|777.27|768.17|777.85|768.75|777.89|768.79|777.15|768.05|20
1656405670000|2022-06-28 08:41:10|777.82|768.72|777.76|768.66|777.82|768.72|777.76|768.66|2
1656405680000|2022-06-28 08:41:20|777.67|768.57|777.88|768.78|777.91|768.81|777.63|768.53|11
1656405690000|2022-06-28 08:41:30|777.89|768.79|777.96|768.86|777.96|768.86|777.87|768.77|10
1656405700000|2022-06-28 08:41:40|778.02|768.92|777.96|768.86|778.02|768.92|777.96|768.86|2
1656405710000|2022-06-28 08:41:50|778.02|768.92|777.96|768.86|778.02|768.92|777.96|768.86|2
1656405720000|2022-06-28 08:42:00|777.97|768.87|778.02|768.92|778.07|768.97|777.97|768.87|18
1656405730000|2022-06-28 08:42:10|778.14|769.04|777.95|768.85|778.14|769.04|777.94|768.84|8
1656405740000|2022-06-28 08:42:20|777.98|768.88|778.28|769.18|778.28|769.18|777.94|768.84|9
1656405750000|2022-06-28 08:42:30|778.15|769.05|778.93|769.83|778.96|769.86|778.15|769.05|13
1656405760000|2022-06-28 08:42:40|778.96|769.86|778.9|769.8|778.96|769.86|778.81|769.71|7
1656405770000|2022-06-28 08:42:50|778.8|769.7|778.79|769.69|778.8|769.7|778.77|769.67|3
1656405780000|2022-06-28 08:43:00|778.83|769.73|778.88|769.78|778.89|769.79|778.73|769.63|14
1656405790000|2022-06-28 08:43:10|778.87|769.77|778.77|769.67|778.87|769.77|778.71|769.61|8
1656405800000|2022-06-28 08:43:20|778.68|769.58|778.2|769.1|778.76|769.66|778.2|769.1|6
1656405810000|2022-06-28 08:43:30|778.15|769.05|778.34|769.24|778.34|769.24|778.15|769.05|10
1656405820000|2022-06-28 08:43:40|778.33|769.23|778.64|769.54|778.64|769.54|778.17|769.07|8
1656405830000|2022-06-28 08:43:50|778.57|769.47|778.21|769.11|778.57|769.47|778.21|769.11|7
1656405840000|2022-06-28 08:44:00|778.18|769.08|778.2|769.1|778.36|769.26|778.05|768.95|8
1656405850000|2022-06-28 08:44:10|778.31|769.21|778.26|769.16|778.31|769.21|778.04|768.94|11
1656405860000|2022-06-28 08:44:20|778.05|768.95|778.29|769.19|778.29|769.19|778.05|768.95|13
1656405870000|2022-06-28 08:44:30|778.39|769.29|778.25|769.15|778.39|769.29|778.16|769.06|7
1656405880000|2022-06-28 08:44:40|778.32|769.22|778.32|769.22|778.32|769.22|778.32|769.22|1
1656405890000|2022-06-28 08:44:50|778.33|769.23|778.96|769.86|778.96|769.86|778.33|769.23|13
1656405900000|2022-06-28 08:45:00|779.05|769.95|779.78|770.68|779.78|770.68|778.83|769.73|14
1656405910000|2022-06-28 08:45:10|779.8|770.7|779.2|770.1|779.8|770.7|779.13|770.03|15
1656405920000|2022-06-28 08:45:20|779.35|770.25|779.63|770.53|779.63|770.53|779.2|770.1|6
1656405930000|2022-06-28 08:45:30|779.71|770.61|782.02|772.92|782.02|772.92|779.51|770.41|22
1656405940000|2022-06-28 08:45:40|781.92|772.82|781.12|772.02|782.41|773.31|781.12|772.02|25
1656405950000|2022-06-28 08:45:50|781.13|772.03|781.76|772.66|781.78|772.68|781.1|772|22
1656405960000|2022-06-28 08:46:00|781.77|772.67|784.65|775.55|784.65|775.55|781.77|772.67|31
1656405970000|2022-06-28 08:46:10|784.78|775.68|783.15|774.05|784.78|775.68|783.15|774.05|27
1656405980000|2022-06-28 08:46:20|783.22|774.12|782.71|773.61|783.22|774.12|782.71|773.61|10
1656405990000|2022-06-28 08:46:30|782.72|773.62|783.04|773.94|783.1|774|782.6|773.5|20
1656406000000|2022-06-28 08:46:40|783.05|773.95|783.81|774.71|783.81|774.71|782.98|773.88|20
1656406010000|2022-06-28 08:46:50|783.8|774.7|783.14|774.04|783.8|774.7|782.94|773.84|20
1656406020000|2022-06-28 08:47:00|783.09|773.99|783.9|774.8|783.9|774.8|783.09|773.99|22
1656406030000|2022-06-28 08:47:10|784.05|774.95|784.07|774.97|784.23|775.13|783.89|774.79|25
1656406040000|2022-06-28 08:47:20|784.08|774.98|784.08|774.98|784.1|775|783.98|774.88|8
1656406050000|2022-06-28 08:47:30|783.88|774.78|783.95|774.85|784.08|774.98|783.88|774.78|6
1656406060000|2022-06-28 08:47:40|783.89|774.79|783.32|774.22|783.89|774.79|783.2|774.1|18
1656406070000|2022-06-28 08:47:50|783.33|774.23|783.32|774.22|783.33|774.23|783.13|774.03|17
1656406080000|2022-06-28 08:48:00|783.39|774.29|784.09|774.99|784.09|774.99|783.39|774.29|16
1656406090000|2022-06-28 08:48:10|784.1|775|784.45|775.35|784.64|775.54|784.03|774.93|26
1656406100000|2022-06-28 08:48:20|784.75|775.65|784.15|775.05|784.75|775.65|784.14|775.04|18
1656406110000|2022-06-28 08:48:30|784.16|775.06|784.15|775.05|784.17|775.07|784.15|775.05|13
1656406120000|2022-06-28 08:48:40|784.17|775.07|784.15|775.05|784.27|775.17|784.14|775.04|17
1656406130000|2022-06-28 08:48:50|784.16|775.06|784.25|775.15|784.65|775.55|784.16|775.06|21
1656406140000|2022-06-28 08:49:00|784.17|775.07|783.45|774.35|784.29|775.19|783.45|774.35|18
1656406150000|2022-06-28 08:49:10|783.26|774.16|783.04|773.94|783.78|774.68|783.04|773.94|21
1656406160000|2022-06-28 08:49:20|783.17|774.07|783.7|774.6|783.79|774.69|783.17|774.07|14
1656406170000|2022-06-28 08:49:30|783.75|774.65|783.94|774.84|784.12|775.02|783.75|774.65|16
1656406180000|2022-06-28 08:49:40|783.9|774.8|784.13|775.03|784.25|775.15|783.51|774.41|18
1656406190000|2022-06-28 08:49:50|784.14|775.04|784.11|775.01|784.25|775.15|784.1|775|10
1656406200000|2022-06-28 08:50:00|784.1|775|784.16|775.06|784.17|775.07|784.1|775|14
1656406210000|2022-06-28 08:50:10|784.19|775.09|784.44|775.34|784.9|775.8|784.15|775.05|22
1656406220000|2022-06-28 08:50:20|784.49|775.39|785.05|775.95|785.05|775.95|784.49|775.39|5
1656406230000|2022-06-28 08:50:30|785|775.9|785.08|775.98|785.1|776|784.9|775.8|10
1656406240000|2022-06-28 08:50:40|785.05|775.95|785.6|776.5|785.79|776.69|785.05|775.95|19
1656406250000|2022-06-28 08:50:50|786.05|776.95|786.55|777.45|786.68|777.58|785.8|776.7|12
1656406260000|2022-06-28 08:51:00|786.56|777.46|786.86|777.76|786.86|777.76|786.36|777.26|22
1656406270000|2022-06-28 08:51:10|786.87|777.77|787.42|778.32|788.05|778.95|786.84|777.74|29
1656406280000|2022-06-28 08:51:20|787.8|778.7|787.05|777.95|787.83|778.73|787.05|777.95|11
1656406290000|2022-06-28 08:51:30|786.95|777.85|787.05|777.95|787.1|778|786.95|777.85|4
1656406300000|2022-06-28 08:51:40|787|777.9|787.63|778.53|787.67|778.57|787|777.9|10
1656406310000|2022-06-28 08:51:50|787.58|778.48|786.95|777.85|787.58|778.48|786.95|777.85|16
1656406320000|2022-06-28 08:52:00|786.94|777.84|786.94|777.84|787.18|778.08|786.9|777.8|7
1656406330000|2022-06-28 08:52:10|787.2|778.1|786.96|777.86|787.2|778.1|786.82|777.72|8
1656406340000|2022-06-28 08:52:20|786.97|777.87|786.93|777.83|787.07|777.97|786.93|777.83|7
1656406350000|2022-06-28 08:52:30|786.94|777.84|786.92|777.82|786.94|777.84|786.92|777.82|3
1656406360000|2022-06-28 08:52:40|786.93|777.83|786.95|777.85|786.95|777.85|786.89|777.79|9
1656406370000|2022-06-28 08:52:50|786.92|777.82|786.28|777.18|786.92|777.82|786.22|777.12|12
1656406380000|2022-06-28 08:53:00|786.26|777.16|786.2|777.1|786.52|777.42|786.11|777.01|25
1656406390000|2022-06-28 08:53:10|786.3|777.2|786.82|777.72|786.82|777.72|786.29|777.19|9
1656406400000|2022-06-28 08:53:20|786.88|777.78|787.09|777.99|787.18|778.08|786.88|777.78|13
1656406410000|2022-06-28 08:53:30|787.1|778|787.21|778.11|787.21|778.11|787.04|777.94|13
1656406420000|2022-06-28 08:53:40|787.31|778.21|787.41|778.31|787.78|778.68|787.21|778.11|18
1656406430000|2022-06-28 08:53:50|787.23|778.13|787.34|778.24|787.41|778.31|787.22|778.12|9
1656406440000|2022-06-28 08:54:00|787.22|778.12|787.28|778.18|787.78|778.68|787.22|778.12|19
1656406450000|2022-06-28 08:54:10|787.37|778.27|787.82|778.72|787.82|778.72|787.24|778.14|12
1656406460000|2022-06-28 08:54:20|787.83|778.73|787.99|778.89|788.01|778.91|787.83|778.73|17
1656406470000|2022-06-28 08:54:30|788.09|778.99|787.89|778.79|788.09|778.99|787.79|778.69|17
1656406480000|2022-06-28 08:54:40|787.79|778.69|787.8|778.7|787.97|778.87|787.79|778.69|12
1656406490000|2022-06-28 08:54:50|787.83|778.73|787.82|778.72|787.92|778.82|787.8|778.7|18
1656406500000|2022-06-28 08:55:00|787.87|778.77|788|778.9|788|778.9|787.78|778.68|18
1656406510000|2022-06-28 08:55:10|787.99|778.89|787.94|778.84|788|778.9|787.94|778.84|10
1656406520000|2022-06-28 08:55:20|787.93|778.83|789.58|780.48|789.58|780.48|787.93|778.83|26
1656406530000|2022-06-28 08:55:30|789.66|780.56|788.19|779.09|789.83|780.73|788.19|779.09|25
1656406540000|2022-06-28 08:55:40|788.1|779|788.04|778.94|788.16|779.06|787.88|778.78|15
1656406550000|2022-06-28 08:55:50|787.78|778.68|788.08|778.98|788.11|779.01|787.78|778.68|9
1656406560000|2022-06-28 08:56:00|788.03|778.93|788.08|778.98|788.11|779.01|788.03|778.93|15
1656406570000|2022-06-28 08:56:10|788.09|778.99|787.99|778.89|788.11|779.01|787.88|778.78|17
1656406580000|2022-06-28 08:56:20|788|778.9|787.96|778.86|788.15|779.05|787.94|778.84|11
1656406590000|2022-06-28 08:56:30|787.95|778.85|787.79|778.69|787.98|778.88|787.79|778.69|16
1656406600000|2022-06-28 08:56:40|787.8|778.7|787.16|778.06|787.8|778.7|787.14|778.04|24
1656406610000|2022-06-28 08:56:50|787.15|778.05|787.07|777.97|787.18|778.08|787.07|777.97|15
1656406620000|2022-06-28 08:57:00|787.08|777.98|787.13|778.03|787.22|778.12|787.05|777.95|16
1656406630000|2022-06-28 08:57:10|787.14|778.04|786.96|777.86|787.14|778.04|786.96|777.86|9
1656406640000|2022-06-28 08:57:20|787.07|777.97|787.7|778.6|787.73|778.63|787.07|777.97|18
1656406650000|2022-06-28 08:57:30|787.78|778.68|789.13|780.03|789.13|780.03|787.65|778.55|20
1656406660000|2022-06-28 08:57:40|789.14|780.04|788.65|779.55|789.14|780.04|788.28|779.18|20
1656406670000|2022-06-28 08:57:50|788.6|779.5|788.43|779.33|788.91|779.81|788.37|779.27|11
1656406680000|2022-06-28 08:58:00|788.44|779.34|788.93|779.83|788.93|779.83|788.44|779.34|19
1656406690000|2022-06-28 08:58:10|788.95|779.85|789|779.9|789.06|779.96|788.81|779.71|17
1656406700000|2022-06-28 08:58:20|789.01|779.91|789.13|780.03|789.13|780.03|788.94|779.84|14
1656406710000|2022-06-28 08:58:30|789.15|780.05|789.06|779.96|789.21|780.11|789.03|779.93|10
1656406720000|2022-06-28 08:58:40|789.17|780.07|789.2|780.1|789.64|780.54|789.17|780.07|28
1656406730000|2022-06-28 08:58:50|789.28|780.18|789.17|780.07|789.29|780.19|789.14|780.04|17
1656406740000|2022-06-28 08:59:00|789.27|780.17|788.81|779.71|789.27|780.17|788.48|779.38|24
1656406750000|2022-06-28 08:59:10|788.84|779.74|788.86|779.76|789.05|779.95|788.37|779.27|13
1656406760000|2022-06-28 08:59:20|788.9|779.8|788.85|779.75|788.91|779.81|788.79|779.69|11
1656406770000|2022-06-28 08:59:30|788.65|779.55|788.76|779.66|788.94|779.84|788.64|779.54|12
1656406780000|2022-06-28 08:59:40|788.59|779.49|788.17|779.07|788.76|779.66|788.16|779.06|10
1656406790000|2022-06-28 08:59:50|788.08|778.98|787.99|778.89|788.09|778.99|787.97|778.87|9
1656406800000|2022-06-28 09:00:00|787.98|778.88|789.15|780.05|789.19|780.09|787.98|778.88|21
1656406810000|2022-06-28 09:00:10|789.16|780.06|789.17|780.07|789.3|780.2|789.08|779.98|22
1656406820000|2022-06-28 09:00:20|789.26|780.16|789.84|780.74|789.84|780.74|789.13|780.03|18
1656406830000|2022-06-28 09:00:30|789.48|780.38|789.88|780.78|789.91|780.81|789.48|780.38|5
1656406840000|2022-06-28 09:00:40|789.9|780.8|789.92|780.82|789.94|780.84|789.9|780.8|7
1656406850000|2022-06-28 09:00:50|789.93|780.83|789.95|780.85|789.99|780.89|789.91|780.81|13
1656406860000|2022-06-28 09:01:00|789.92|780.82|789.14|780.04|790.01|780.91|789.14|780.04|23
1656406870000|2022-06-28 09:01:10|789.1|780|788.83|779.73|789.14|780.04|788.08|778.98|20
1656406880000|2022-06-28 09:01:20|788.72|779.62|789.17|780.07|789.21|780.11|788.72|779.62|17
1656406890000|2022-06-28 09:01:30|789.16|780.06|790.58|781.48|790.58|781.48|789.11|780.01|26
1656406900000|2022-06-28 09:01:40|790.5|781.4|789.85|780.75|790.75|781.65|789.85|780.75|18
1656406910000|2022-06-28 09:01:50|789.75|780.65|789.98|780.88|789.98|780.88|789.75|780.65|13
1656406920000|2022-06-28 09:02:00|789.92|780.82|789.89|780.79|789.92|780.82|789.85|780.75|8
1656406930000|2022-06-28 09:02:10|789.87|780.77|789.77|780.67|789.92|780.82|789.24|780.14|17
1656406940000|2022-06-28 09:02:20|789.74|780.64|789.7|780.6|789.74|780.64|789.7|780.6|2
1656406950000|2022-06-28 09:02:30|789.76|780.66|789.91|780.81|789.91|780.81|789.05|779.95|9
1656406960000|2022-06-28 09:02:40|789.94|780.84|789.94|780.84|789.94|780.84|789.6|780.5|4
1656406970000|2022-06-28 09:02:50|789.77|780.67|790.04|780.94|790.04|780.94|789.7|780.6|11
1656406980000|2022-06-28 09:03:00|789.99|780.89|789.98|780.88|790.02|780.92|789.93|780.83|13
1656406990000|2022-06-28 09:03:10|789.85|780.75|789.91|780.81|789.94|780.84|789.85|780.75|13
1656407000000|2022-06-28 09:03:20|789.82|780.72|789.91|780.81|789.92|780.82|789.82|780.72|11
1656407010000|2022-06-28 09:03:30|789.84|780.74|789.82|780.72|789.91|780.81|789.81|780.71|6
1656407020000|2022-06-28 09:03:40|789.81|780.71|789.65|780.55|789.81|780.71|789.6|780.5|8
1656407030000|2022-06-28 09:03:50|789.6|780.5|789.9|780.8|789.9|780.8|789.6|780.5|5
1656407040000|2022-06-28 09:04:00|789.91|780.81|789.91|780.81|789.91|780.81|789.79|780.69|9
1656407050000|2022-06-28 09:04:10|789.85|780.75|789.89|780.79|789.91|780.81|789.83|780.73|7
1656407060000|2022-06-28 09:04:20|789.9|780.8|789.77|780.67|789.9|780.8|789.77|780.67|5
1656407070000|2022-06-28 09:04:30|789.86|780.76|789.85|780.75|789.87|780.77|789.79|780.69|12
1656407080000|2022-06-28 09:04:40|789.8|780.7|789.69|780.59|789.85|780.75|789.69|780.59|9
1656407090000|2022-06-28 09:04:50|789.68|780.58|789.82|780.72|789.95|780.85|789.64|780.54|13
1656407100000|2022-06-28 09:05:00|789.7|780.6|789.67|780.57|789.85|780.75|789.67|780.57|7
1656407110000|2022-06-28 09:05:10|789.66|780.56|789.97|780.87|790.01|780.91|789.66|780.56|13
1656407120000|2022-06-28 09:05:20|789.94|780.84|790.18|781.08|790.63|781.53|789.94|780.84|19
1656407130000|2022-06-28 09:05:30|790.16|781.06|790.08|780.98|790.21|781.11|789.95|780.85|8
1656407140000|2022-06-28 09:05:40|790.21|781.11|790.71|781.61|790.71|781.61|790.13|781.03|17
1656407150000|2022-06-28 09:05:50|790.62|781.52|790.65|781.55|790.7|781.6|790.24|781.14|19
1656407160000|2022-06-28 09:06:00|790.58|781.48|790.64|781.54|790.64|781.54|790.12|781.02|16
1656407170000|2022-06-28 09:06:10|790.63|781.53|790.17|781.07|790.65|781.55|790.04|780.94|16
1656407180000|2022-06-28 09:06:20|790.18|781.08|790.09|780.99|790.18|781.08|790.07|780.97|16
1656407190000|2022-06-28 09:06:30|790|780.9|789.9|780.8|790.06|780.96|789.79|780.69|13
1656407200000|2022-06-28 09:06:40|789.85|780.75|789.86|780.76|789.87|780.77|789.78|780.68|5
1656407210000|2022-06-28 09:06:50|789.8|780.7|789.87|780.77|789.89|780.79|789.66|780.56|13
1656407220000|2022-06-28 09:07:00|789.89|780.79|790.05|780.95|790.68|781.58|789.8|780.7|21
1656407230000|2022-06-28 09:07:10|790.17|781.07|790.78|781.68|790.78|781.68|789.97|780.87|24
1656407240000|2022-06-28 09:07:20|790.72|781.62|791.05|781.95|791.05|781.95|790.61|781.51|9
1656407250000|2022-06-28 09:07:30|791.28|782.18|791.39|782.29|791.41|782.31|791.14|782.04|7
1656407260000|2022-06-28 09:07:40|791.34|782.24|791.21|782.11|791.92|782.82|791.21|782.11|21
1656407270000|2022-06-28 09:07:50|791.22|782.12|791.96|782.86|791.96|782.86|791.17|782.07|22
1656407280000|2022-06-28 09:08:00|792.08|782.98|791.21|782.11|792.34|783.24|791.21|782.11|29
1656407290000|2022-06-28 09:08:10|791.2|782.1|791.2|782.1|791.39|782.29|791.14|782.04|11
1656407300000|2022-06-28 09:08:20|791.3|782.2|790.86|781.76|791.3|782.2|790.86|781.76|14
1656407310000|2022-06-28 09:08:30|790.89|781.79|790.67|781.57|790.89|781.79|790.18|781.08|19
1656407320000|2022-06-28 09:08:40|790.61|781.51|790.39|781.29|790.68|781.58|790.17|781.07|16
1656407330000|2022-06-28 09:08:50|790.2|781.1|790.16|781.06|790.2|781.1|790.12|781.02|9
1656407340000|2022-06-28 09:09:00|790.2|781.1|790.18|781.08|790.31|781.21|790.1|781|22
1656407350000|2022-06-28 09:09:10|790.16|781.06|790.66|781.56|790.66|781.56|790.16|781.06|14
1656407360000|2022-06-28 09:09:20|790.67|781.57|790.66|781.56|790.67|781.57|790.51|781.41|6
1656407370000|2022-06-28 09:09:30|790.63|781.53|791.79|782.69|791.79|782.69|790.55|781.45|10
1656407380000|2022-06-28 09:09:40|791.8|782.7|791.61|782.51|791.87|782.77|791.19|782.09|21
1656407390000|2022-06-28 09:09:50|791.66|782.56|791.12|782.02|791.78|782.68|791.12|782.02|12
1656407400000|2022-06-28 09:10:00|791.13|782.03|791.85|782.75|791.89|782.79|791.13|782.03|10
1656407410000|2022-06-28 09:10:10|791.68|782.58|791.67|782.57|791.86|782.76|791.64|782.54|13
1656407420000|2022-06-28 09:10:20|791.66|782.56|791.84|782.74|791.84|782.74|791.66|782.56|6
1656407430000|2022-06-28 09:10:30|791.81|782.71|791.91|782.81|791.91|782.81|791.81|782.71|8
1656407440000|2022-06-28 09:10:40|791.92|782.82|791.6|782.5|791.92|782.82|791.55|782.45|16
1656407450000|2022-06-28 09:10:50|791.55|782.45|791.74|782.64|791.74|782.64|791.55|782.45|9
1656407460000|2022-06-28 09:11:00|791.75|782.65|791.8|782.7|791.8|782.7|791.63|782.53|8
1656407470000|2022-06-28 09:11:10|791.79|782.69|791.72|782.62|791.8|782.7|791.7|782.6|6
1656407480000|2022-06-28 09:11:20|791.71|782.61|791.67|782.57|791.73|782.63|791.56|782.46|15
1656407490000|2022-06-28 09:11:30|791.59|782.49|791.47|782.37|791.59|782.49|791.05|781.95|20
1656407500000|2022-06-28 09:11:40|791.51|782.41|791.15|782.05|791.51|782.41|791.15|782.05|13
1656407510000|2022-06-28 09:11:50|791.13|782.03|791.07|781.97|791.19|782.09|790.93|781.83|13
1656407520000|2022-06-28 09:12:00|790.93|781.83|790.82|781.72|791.07|781.97|790.75|781.65|15
1656407530000|2022-06-28 09:12:10|790.93|781.83|791.05|781.95|791.87|782.77|790.9|781.8|16
1656407550000|2022-06-28 09:12:30|791.4|782.3|791.73|782.63|791.9|782.8|791|781.9|7
1656407560000|2022-06-28 09:12:40|791.66|782.56|791.72|782.62|791.75|782.65|791.66|782.56|3
1656407570000|2022-06-28 09:12:50|791.68|782.58|791.79|782.69|791.8|782.7|791.65|782.55|8
1656407580000|2022-06-28 09:13:00|791.74|782.64|791.79|782.69|791.79|782.69|791.74|782.64|2
1656407590000|2022-06-28 09:13:10|791.78|782.68|791.84|782.74|791.86|782.76|791.75|782.65|9
1656407600000|2022-06-28 09:13:20|791.29|782.19|791.74|782.64|791.77|782.67|791.29|782.19|14
1656407610000|2022-06-28 09:13:30|791.75|782.65|791.05|781.95|791.75|782.65|791.05|781.95|8
1656407620000|2022-06-28 09:13:40|791.4|782.3|791.45|782.35|791.45|782.35|791|781.9|5
1656407630000|2022-06-28 09:13:50|791.05|781.95|790.64|781.54|791.45|782.35|790.64|781.54|20
1656407640000|2022-06-28 09:14:00|790.3|781.2|790.22|781.12|790.48|781.38|790.2|781.1|13
1656407650000|2022-06-28 09:14:10|790.18|781.08|790.01|780.91|790.25|781.15|790.01|780.91|10
1656407660000|2022-06-28 09:14:20|790|780.9|790.25|781.15|790.25|781.15|790|780.9|11
1656407670000|2022-06-28 09:14:30|790|780.9|790.36|781.26|790.36|781.26|790|780.9|8
1656407680000|2022-06-28 09:14:40|790.2|781.1|790.2|781.1|790.36|781.26|790.05|780.95|6
1656407690000|2022-06-28 09:14:50|790.35|781.25|790.35|781.25|790.35|781.25|790.35|781.25|1
1656407700000|2022-06-28 09:15:00|790.37|781.27|790.93|781.83|791.02|781.92|790.37|781.27|14
1656407710000|2022-06-28 09:15:10|790.91|781.81|791.05|781.95|791.16|782.06|790.89|781.79|20
1656407720000|2022-06-28 09:15:20|791.08|781.98|791.14|782.04|791.3|782.2|791.05|781.95|17
1656407730000|2022-06-28 09:15:30|791.09|781.99|791.14|782.04|791.16|782.06|791.09|781.99|9
1656407740000|2022-06-28 09:15:40|791.15|782.05|791.08|781.98|791.15|782.05|791.04|781.94|12
1656407750000|2022-06-28 09:15:50|791.03|781.93|791.05|781.95|791.05|781.95|791.03|781.93|2
1656407760000|2022-06-28 09:16:00|791.02|781.92|791.15|782.05|791.28|782.18|791.02|781.92|12
1656407770000|2022-06-28 09:16:10|791.05|781.95|791.21|782.11|791.25|782.15|791.05|781.95|6
1656407780000|2022-06-28 09:16:20|791.36|782.26|791.36|782.26|791.36|782.26|791.36|782.26|1
1656407790000|2022-06-28 09:16:30|791.27|782.17|791.85|782.75|791.94|782.84|791.25|782.15|11
1656407800000|2022-06-28 09:16:40|791.8|782.7|791.94|782.84|791.94|782.84|791.79|782.69|9
1656407810000|2022-06-28 09:16:50|791.92|782.82|791.92|782.82|791.92|782.82|791.91|782.81|3
1656407820000|2022-06-28 09:17:00|791.93|782.83|791.21|782.11|791.93|782.83|791.18|782.08|15
1656407830000|2022-06-28 09:17:10|791.29|782.19|791.2|782.1|791.29|782.19|791.11|782.01|15
1656407840000|2022-06-28 09:17:20|791.11|782.01|790.87|781.77|791.19|782.09|790.87|781.77|12
1656407850000|2022-06-28 09:17:30|790.86|781.76|790.81|781.71|790.88|781.78|790.81|781.71|7
1656407860000|2022-06-28 09:17:40|790.72|781.62|790.51|781.41|790.72|781.62|790.24|781.14|11
1656407870000|2022-06-28 09:17:50|790.52|781.42|790.65|781.55|790.67|781.57|790.2|781.1|16
1656407880000|2022-06-28 09:18:00|790.58|781.48|790.2|781.1|790.6|781.5|790.17|781.07|20
1656407890000|2022-06-28 09:18:10|790.18|781.08|790.2|781.1|790.35|781.25|790.11|781.01|7
1656407900000|2022-06-28 09:18:20|790.11|781.01|790.7|781.6|790.82|781.72|790.11|781.01|14
1656407910000|2022-06-28 09:18:30|790.71|781.61|790.83|781.73|790.9|781.8|790.68|781.58|12
1656407920000|2022-06-28 09:18:40|790.76|781.66|791|781.9|791.14|782.04|790.75|781.65|14
1656407930000|2022-06-28 09:18:50|791.01|781.91|791.11|782.01|791.24|782.14|791|781.9|12
1656407940000|2022-06-28 09:19:00|791|781.9|791.01|781.91|791.24|782.14|791|781.9|9
1656407950000|2022-06-28 09:19:10|791.07|781.97|790.91|781.81|791.07|781.97|790.91|781.81|9
1656407960000|2022-06-28 09:19:20|790.88|781.78|790.9|781.8|790.9|781.8|790.88|781.78|2
1656407970000|2022-06-28 09:19:30|790.93|781.83|790.93|781.83|790.97|781.87|790.92|781.82|5
1656407980000|2022-06-28 09:19:40|790.9|781.8|790.89|781.79|790.92|781.82|790.89|781.79|5
1656407990000|2022-06-28 09:19:50|790.79|781.69|790.75|781.65|790.83|781.73|790.75|781.65|12
1656408000000|2022-06-28 09:20:00|790.76|781.66|791.71|782.61|791.73|782.63|790.76|781.66|22
1656408010000|2022-06-28 09:20:10|791.78|782.68|791.92|782.82|791.92|782.82|791.77|782.67|4
1656408020000|2022-06-28 09:20:20|791.89|782.79|791.93|782.83|792|782.9|791.89|782.79|5
1656408030000|2022-06-28 09:20:30|791.9|782.8|791.9|782.8|791.9|782.8|791.9|782.8|1
1656408040000|2022-06-28 09:20:40|792.21|783.11|792.21|783.11|792.21|783.11|792.05|782.95|3
1656408060000|2022-06-28 09:21:00|792.36|783.26|792.36|783.26|792.36|783.26|792.36|783.26|1
1656408070000|2022-06-28 09:21:10|792.15|783.05|792.52|783.42|792.66|783.56|792.15|783.05|13
1656408080000|2022-06-28 09:21:20|792.42|783.32|792.79|783.69|792.83|783.73|792.42|783.32|8
1656408090000|2022-06-28 09:21:30|792.89|783.79|792.93|783.83|792.98|783.88|792.82|783.72|7
1656408100000|2022-06-28 09:21:40|792.89|783.79|792.45|783.35|792.89|783.79|792.35|783.25|18
1656408110000|2022-06-28 09:21:50|792.39|783.29|792.32|783.22|792.42|783.32|792.26|783.16|5
1656408120000|2022-06-28 09:22:00|792.21|783.11|792.01|782.91|792.28|783.18|791.89|782.79|12
1656408130000|2022-06-28 09:22:10|792.03|782.93|792.01|782.91|792.03|782.93|792.01|782.91|2
1656408140000|2022-06-28 09:22:20|791.91|782.81|791.88|782.78|792|782.9|791.88|782.78|5
1656408150000|2022-06-28 09:22:30|791.86|782.76|791.83|782.73|791.86|782.76|791.83|782.73|3
1656408160000|2022-06-28 09:22:40|791.79|782.69|791.81|782.71|791.83|782.73|791.76|782.66|13
1656408170000|2022-06-28 09:22:50|791.82|782.72|791.88|782.78|792.03|782.93|791.82|782.72|11
1656408180000|2022-06-28 09:23:00|791.89|782.79|792.67|783.57|792.67|783.57|791.86|782.76|19
1656408190000|2022-06-28 09:23:10|792.52|783.42|792.41|783.31|792.75|783.65|792.32|783.22|9
1656408200000|2022-06-28 09:23:20|792.39|783.29|792.35|783.25|792.93|783.83|792.22|783.12|12
1656408210000|2022-06-28 09:23:30|792.32|783.22|792.44|783.34|792.51|783.41|792.21|783.11|12
1656408220000|2022-06-28 09:23:40|792.15|783.05|792.17|783.07|792.32|783.22|792.15|783.05|10
1656408230000|2022-06-28 09:23:50|792.15|783.05|790.97|781.87|792.15|783.05|790.92|781.82|18
1656408240000|2022-06-28 09:24:00|790.95|781.85|791.01|781.91|791.01|781.91|790.89|781.79|8
1656408250000|2022-06-28 09:24:10|791|781.9|790.98|781.88|791|781.9|790.98|781.88|2
1656408260000|2022-06-28 09:24:20|791.09|781.99|790.79|781.69|791.09|781.99|790.79|781.69|13
1656408270000|2022-06-28 09:24:30|790.8|781.7|790.54|781.44|790.8|781.7|790.37|781.27|19
1656408280000|2022-06-28 09:24:40|790.55|781.45|790.84|781.74|790.86|781.76|790.55|781.45|15
1656408300000|2022-06-28 09:25:00|790.76|781.66|790.95|781.85|790.95|781.85|790.76|781.66|12
1656408310000|2022-06-28 09:25:10|790.93|781.83|790.89|781.79|790.98|781.88|790.88|781.78|9
1656408320000|2022-06-28 09:25:20|790.81|781.71|790.38|781.28|790.9|781.8|790.24|781.14|14
1656408330000|2022-06-28 09:25:30|790.27|781.17|790.26|781.16|790.38|781.28|790.26|781.16|18
1656408340000|2022-06-28 09:25:40|790.27|781.17|790.14|781.04|790.38|781.28|790.08|780.98|13
1656408350000|2022-06-28 09:25:50|790.13|781.03|789.8|780.7|790.15|781.05|789.8|780.7|5
1656408360000|2022-06-28 09:26:00|789.79|780.69|789.75|780.65|789.85|780.75|789.74|780.64|6
1656408370000|2022-06-28 09:26:10|789.76|780.66|790.02|780.92|790.04|780.94|789.75|780.65|16
1656408380000|2022-06-28 09:26:20|790.03|780.93|789.94|780.84|790.16|781.06|789.94|780.84|10
1656408400000|2022-06-28 09:26:40|789.9|780.8|789.77|780.67|789.94|780.84|789.77|780.67|7
1656408410000|2022-06-28 09:26:50|789.74|780.64|789.75|780.65|789.76|780.66|789.74|780.64|4
1656408420000|2022-06-28 09:27:00|789.71|780.61|789.76|780.66|789.76|780.66|789.71|780.61|5
1656408440000|2022-06-28 09:27:20|789.71|780.61|789.7|780.6|789.72|780.62|789.62|780.52|7
1656408450000|2022-06-28 09:27:30|789.71|780.61|788.74|779.64|789.72|780.62|788.65|779.55|15
1656408460000|2022-06-28 09:27:40|788.75|779.65|788.75|779.65|788.75|779.65|788.71|779.61|7
1656408470000|2022-06-28 09:27:50|788.76|779.66|788.68|779.58|788.78|779.68|788.67|779.57|13
1656408480000|2022-06-28 09:28:00|788.64|779.54|788.15|779.05|788.64|779.54|788.14|779.04|8
1656408490000|2022-06-28 09:28:10|788.14|779.04|787.27|778.17|788.24|779.14|787.26|778.16|24
1656408500000|2022-06-28 09:28:20|787.28|778.18|787.94|778.84|787.95|778.85|787.28|778.18|19
1656408510000|2022-06-28 09:28:30|787.83|778.73|787.3|778.2|787.94|778.84|787.25|778.15|11
1656408520000|2022-06-28 09:28:40|787.23|778.13|788.06|778.96|788.1|779|787.23|778.13|13
1656408530000|2022-06-28 09:28:50|787.67|778.57|787.37|778.27|787.67|778.57|787.37|778.27|7
1656408540000|2022-06-28 09:29:00|787.31|778.21|787.91|778.81|787.91|778.81|787.31|778.21|7
1656408550000|2022-06-28 09:29:10|787.93|778.83|788.2|779.1|788.2|779.1|787.8|778.7|7
1656408560000|2022-06-28 09:29:20|788.14|779.04|788.21|779.11|788.24|779.14|788.14|779.04|11
1656408570000|2022-06-28 09:29:30|788.14|779.04|788.19|779.09|788.19|779.09|788.12|779.02|4
1656408580000|2022-06-28 09:29:40|788.05|778.95|787.93|778.83|788.19|779.09|787.9|778.8|14
1656408590000|2022-06-28 09:29:50|787.98|778.88|790.09|780.99|790.14|781.04|787.93|778.83|11
1656408600000|2022-06-28 09:30:00|790.38|781.28|790.43|781.33|790.54|781.44|790.05|780.95|19
1656408610000|2022-06-28 09:30:10|790.19|781.09|790.46|781.36|790.74|781.64|790.19|781.09|18
1656408620000|2022-06-28 09:30:20|790.69|781.59|791.1|782|791.21|782.11|790.69|781.59|11
1656408630000|2022-06-28 09:30:30|791.05|781.95|791.85|782.75|791.85|782.75|791.05|781.95|8
1656408640000|2022-06-28 09:30:40|791.88|782.78|791.43|782.33|791.88|782.78|791.43|782.33|11
1656408650000|2022-06-28 09:30:50|791.49|782.39|791.47|782.37|791.49|782.39|791.33|782.23|14
1656408660000|2022-06-28 09:31:00|791.46|782.36|791.33|782.23|791.95|782.85|791.2|782.1|21
1656408670000|2022-06-28 09:31:10|791.32|782.22|791.28|782.18|791.41|782.31|791.23|782.13|15
1656408680000|2022-06-28 09:31:20|791.32|782.22|791.4|782.3|791.54|782.44|791.2|782.1|17
1656408690000|2022-06-28 09:31:30|791.32|782.22|791.38|782.28|791.38|782.28|791.21|782.11|4
1656408700000|2022-06-28 09:31:40|791.44|782.34|791.45|782.35|791.54|782.44|791.3|782.2|8
1656408710000|2022-06-28 09:31:50|791.55|782.45|791.29|782.19|791.55|782.45|791.2|782.1|27
1656408720000|2022-06-28 09:32:00|791.25|782.15|791.27|782.17|791.27|782.17|791.17|782.07|7
1656408730000|2022-06-28 09:32:10|791.19|782.09|791.48|782.38|791.52|782.42|791.19|782.09|13
1656408740000|2022-06-28 09:32:20|791.38|782.28|791.38|782.28|791.4|782.3|791.37|782.27|5
1656408750000|2022-06-28 09:32:30|791.37|782.27|791.33|782.23|791.38|782.28|791.33|782.23|8
1656408760000|2022-06-28 09:32:40|791.37|782.27|791.34|782.24|791.37|782.27|791.33|782.23|3
1656408770000|2022-06-28 09:32:50|791.35|782.25|791.33|782.23|791.46|782.36|791.28|782.18|8
1656408780000|2022-06-28 09:33:00|791.34|782.24|791.42|782.32|791.45|782.35|791.22|782.12|13
1656408790000|2022-06-28 09:33:10|791.52|782.42|791.32|782.22|791.52|782.42|791.22|782.12|16
1656408800000|2022-06-28 09:33:20|791.31|782.21|791.33|782.23|791.42|782.32|791.29|782.19|12
1656408810000|2022-06-28 09:33:30|791.35|782.25|791.42|782.32|791.51|782.41|791.32|782.22|11
1656408820000|2022-06-28 09:33:40|791.34|782.24|791.45|782.35|791.46|782.36|791.2|782.1|19
1656408830000|2022-06-28 09:33:50|791.42|782.32|791.41|782.31|791.53|782.43|791.31|782.21|16
1656408840000|2022-06-28 09:34:00|791.32|782.22|791.15|782.05|791.37|782.27|791.15|782.05|11
1656408850000|2022-06-28 09:34:10|791.14|782.04|790.94|781.84|791.14|782.04|790.94|781.84|14
1656408860000|2022-06-28 09:34:20|790.95|781.85|790.43|781.33|790.95|781.85|790.37|781.27|14
1656408870000|2022-06-28 09:34:30|790.38|781.28|790.52|781.42|790.54|781.44|790.38|781.28|9
1656408880000|2022-06-28 09:34:40|790.5|781.4|791.05|781.95|791.05|781.95|790.45|781.35|11
1656408890000|2022-06-28 09:34:50|791.19|782.09|791.12|782.02|791.34|782.24|791.1|782|7
1656408900000|2022-06-28 09:35:00|791.34|782.24|791.04|781.94|791.34|782.24|791|781.9|17
1656408910000|2022-06-28 09:35:10|791|781.9|790.97|781.87|791|781.9|790.93|781.83|7
1656408920000|2022-06-28 09:35:20|790.94|781.84|790.29|781.19|790.94|781.84|790.29|781.19|8
1656408930000|2022-06-28 09:35:30|790.36|781.26|790.33|781.23|790.43|781.33|790.22|781.12|24
1656408940000|2022-06-28 09:35:40|790.35|781.25|790.16|781.06|790.36|781.26|790.05|780.95|11
1656408950000|2022-06-28 09:35:50|790.24|781.14|789.37|780.27|790.24|781.14|789.22|780.12|13
1656408960000|2022-06-28 09:36:00|789.47|780.37|789.31|780.21|789.47|780.37|789.31|780.21|6
1656408970000|2022-06-28 09:36:10|789.37|780.27|789.94|780.84|789.94|780.84|789.21|780.11|11
1656408980000|2022-06-28 09:36:20|789.93|780.83|789.93|780.83|789.97|780.87|789.93|780.83|3
1656408990000|2022-06-28 09:36:30|790.02|780.92|790.03|780.93|790.07|780.97|789.97|780.87|10
1656409000000|2022-06-28 09:36:40|789.98|780.88|789.94|780.84|789.99|780.89|789.94|780.84|6
1656409010000|2022-06-28 09:36:50|789.93|780.83|789.91|780.81|789.95|780.85|789.88|780.78|10
1656409020000|2022-06-28 09:37:00|789.94|780.84|789.88|780.78|789.94|780.84|789.87|780.77|8
1656409030000|2022-06-28 09:37:10|789.9|780.8|789.96|780.86|790|780.9|789.9|780.8|4
1656409040000|2022-06-28 09:37:20|789.95|780.85|789.35|780.25|789.95|780.85|789.35|780.25|13
1656409050000|2022-06-28 09:37:30|789.41|780.31|789.87|780.77|789.87|780.77|789.39|780.29|11
1656409060000|2022-06-28 09:37:40|789.88|780.78|789.85|780.75|789.88|780.78|789.85|780.75|8
1656409070000|2022-06-28 09:37:50|789.82|780.72|789.76|780.66|789.85|780.75|789.68|780.58|4
1656409080000|2022-06-28 09:38:00|789.79|780.69|789.79|780.69|789.82|780.72|789.74|780.64|8
1656409090000|2022-06-28 09:38:10|789.77|780.67|789.91|780.81|789.98|780.88|789.66|780.56|20
1656409100000|2022-06-28 09:38:20|789.98|780.88|789.96|780.86|790.01|780.91|789.96|780.86|6
1656409110000|2022-06-28 09:38:30|789.95|780.85|790.12|781.02|790.17|781.07|789.95|780.85|10
1656409120000|2022-06-28 09:38:40|790.17|781.07|789.92|780.82|790.17|781.07|789.92|780.82|6
1656409130000|2022-06-28 09:38:50|789.85|780.75|789.81|780.71|789.85|780.75|789.76|780.66|4
1656409140000|2022-06-28 09:39:00|789.8|780.7|789.74|780.64|789.81|780.71|789.73|780.63|4
1656409150000|2022-06-28 09:39:10|789.61|780.51|789.79|780.69|789.8|780.7|789.61|780.51|15
1656409160000|2022-06-28 09:39:20|789.78|780.68|789.77|780.67|789.79|780.69|789.69|780.59|8
1656409170000|2022-06-28 09:39:30|789.79|780.69|789.82|780.72|789.82|780.72|789.76|780.66|14
1656409180000|2022-06-28 09:39:40|789.8|780.7|789.95|780.85|789.98|780.88|789.8|780.7|11
1656409190000|2022-06-28 09:39:50|789.93|780.83|789.8|780.7|789.93|780.83|789.79|780.69|11
1656409200000|2022-06-28 09:40:00|789.45|780.35|789.38|780.28|789.53|780.43|789.37|780.27|10
1656409210000|2022-06-28 09:40:10|789.37|780.27|789.96|780.86|789.96|780.86|789.24|780.14|18
1656409220000|2022-06-28 09:40:20|789.95|780.85|790.05|780.95|790.05|780.95|789.75|780.65|11
1656409230000|2022-06-28 09:40:30|790.07|780.97|789.16|780.06|790.16|781.06|789.16|780.06|12
1656409240000|2022-06-28 09:40:40|789.32|780.22|788.76|779.66|789.32|780.22|788.72|779.62|20
1656409250000|2022-06-28 09:40:50|788.77|779.67|788.33|779.23|788.83|779.73|788.33|779.23|13
1656409260000|2022-06-28 09:41:00|788.48|779.38|788.93|779.83|788.94|779.84|788.43|779.33|14
1656409270000|2022-06-28 09:41:10|789.03|779.93|788.61|779.51|789.03|779.93|788.61|779.51|6
1656409280000|2022-06-28 09:41:20|788.53|779.43|788.89|779.79|788.89|779.79|788.53|779.43|4
1656409290000|2022-06-28 09:41:30|788.83|779.73|788.9|779.8|788.95|779.85|788.79|779.69|11
1656409300000|2022-06-28 09:41:40|788.89|779.79|788.82|779.72|788.89|779.79|788.82|779.72|4
1656409310000|2022-06-28 09:41:50|788.81|779.71|788.42|779.32|788.92|779.82|788.34|779.24|18
1656409320000|2022-06-28 09:42:00|788.43|779.33|788.3|779.2|788.68|779.58|788.21|779.11|30
1656409330000|2022-06-28 09:42:10|788.21|779.11|788.27|779.17|788.3|779.2|788.16|779.06|21
1656409340000|2022-06-28 09:42:20|788.19|779.09|787.79|778.69|788.21|779.11|787.72|778.62|14
1656409350000|2022-06-28 09:42:30|787.78|778.68|787.22|778.12|787.78|778.68|787.09|777.99|21
1656409360000|2022-06-28 09:42:40|787.17|778.07|787.11|778.01|787.23|778.13|787.05|777.95|11
1656409370000|2022-06-28 09:42:50|787.06|777.96|787.82|778.72|787.85|778.75|787.05|777.95|11
1656409380000|2022-06-28 09:43:00|787.86|778.76|787.06|777.96|787.86|778.76|787.05|777.95|12
1656409390000|2022-06-28 09:43:10|787.05|777.95|786.94|777.84|787.05|777.95|786.93|777.83|6
1656409400000|2022-06-28 09:43:20|786.98|777.88|786.95|777.85|786.98|777.88|786.94|777.84|3
1656409410000|2022-06-28 09:43:30|786.96|777.86|786.57|777.47|787.05|777.95|786.57|777.47|9
1656409420000|2022-06-28 09:43:40|786.34|777.24|786.05|776.95|786.7|777.6|786.05|776.95|18
1656409430000|2022-06-28 09:43:50|786.55|777.45|786.55|777.45|786.55|777.45|786.55|777.45|1
1656409440000|2022-06-28 09:44:00|786.05|776.95|786.05|776.95|786.05|776.95|786.05|776.95|1
1656409450000|2022-06-28 09:44:10|786.63|777.53|786.95|777.85|786.95|777.85|786.63|777.53|5
1656409460000|2022-06-28 09:44:20|786.93|777.83|786.93|777.83|786.93|777.83|786.93|777.83|1
1656409470000|2022-06-28 09:44:30|786.92|777.82|786.93|777.83|786.93|777.83|786.92|777.82|2
1656409480000|2022-06-28 09:44:40|786.92|777.82|786.93|777.83|786.98|777.88|786.92|777.82|4
1656409490000|2022-06-28 09:44:50|786.92|777.82|786.93|777.83|786.93|777.83|786.92|777.82|2
1656409500000|2022-06-28 09:45:00|786.92|777.82|786.63|777.53|786.93|777.83|786.2|777.1|7
1656409510000|2022-06-28 09:45:10|786.05|776.95|786.2|777.1|786.26|777.16|786.05|776.95|4
1656409520000|2022-06-28 09:45:20|786.63|777.53|786.05|776.95|786.63|777.53|786.05|776.95|3
1656409530000|2022-06-28 09:45:30|786.55|777.45|786.86|777.76|786.86|777.76|786.05|776.95|5
1656409540000|2022-06-28 09:45:40|786.92|777.82|786.85|777.75|786.96|777.86|786.85|777.75|5
1656409550000|2022-06-28 09:45:50|786.9|777.8|787.15|778.05|787.18|778.08|786.85|777.75|10
1656409560000|2022-06-28 09:46:00|787.28|778.18|787.4|778.3|787.4|778.3|787.05|777.95|6
1656409570000|2022-06-28 09:46:10|787.21|778.11|788.05|778.95|788.05|778.95|787.21|778.11|11
1656409580000|2022-06-28 09:46:20|788.3|779.2|788.13|779.03|788.35|779.25|788.1|779|10
1656409590000|2022-06-28 09:46:30|788.14|779.04|787.29|778.19|788.22|779.12|787.29|778.19|12
1656409600000|2022-06-28 09:46:40|787.22|778.12|787.17|778.07|787.37|778.27|787.17|778.07|9
1656409610000|2022-06-28 09:46:50|787.15|778.05|787.18|778.08|787.18|778.08|787.15|778.05|3
1656409620000|2022-06-28 09:47:00|787.26|778.16|787.21|778.11|787.26|778.16|787.04|777.94|8
1656409630000|2022-06-28 09:47:10|787.16|778.06|787.83|778.73|787.83|778.73|787.16|778.06|23
1656409640000|2022-06-28 09:47:20|787.8|778.7|787.92|778.82|787.92|778.82|787.8|778.7|3
1656409650000|2022-06-28 09:47:30|787.9|778.8|787.8|778.7|787.9|778.8|787.76|778.66|12
1656409660000|2022-06-28 09:47:40|787.83|778.73|787.94|778.84|787.96|778.86|787.83|778.73|7
1656409670000|2022-06-28 09:47:50|787.91|778.81|787.87|778.77|787.94|778.84|787.84|778.74|11
1656409680000|2022-06-28 09:48:00|787.9|778.8|788|778.9|788.08|778.98|787.86|778.76|7
1656409690000|2022-06-28 09:48:10|788.02|778.92|788.28|779.18|788.49|779.39|788|778.9|11
1656409700000|2022-06-28 09:48:20|788.27|779.17|788.8|779.7|788.83|779.73|788.22|779.12|8
1656409710000|2022-06-28 09:48:30|788.82|779.72|788.94|779.84|788.94|779.84|788.7|779.6|11
1656409720000|2022-06-28 09:48:40|788.93|779.83|788.95|779.85|789.02|779.92|788.93|779.83|5
1656409730000|2022-06-28 09:48:50|788.97|779.87|788.83|779.73|788.97|779.87|788.83|779.73|6
1656409740000|2022-06-28 09:49:00|788.84|779.74|789.01|779.91|789.01|779.91|788.84|779.74|6
1656409750000|2022-06-28 09:49:10|789|779.9|788.89|779.79|789|779.9|788.87|779.77|9
1656409760000|2022-06-28 09:49:20|788.88|779.78|788.88|779.78|788.89|779.79|788.88|779.78|7
1656409770000|2022-06-28 09:49:30|788.77|779.67|788.77|779.67|788.77|779.67|788.77|779.67|1
1656409780000|2022-06-28 09:49:40|788.79|779.69|788.77|779.67|788.79|779.69|788.77|779.67|2
1656409790000|2022-06-28 09:49:50|788.79|779.69|788.84|779.74|788.92|779.82|788.79|779.69|5
1656409800000|2022-06-28 09:50:00|788.82|779.72|788.91|779.81|788.91|779.81|788.82|779.72|4
1656409810000|2022-06-28 09:50:10|788.95|779.85|788.95|779.85|788.96|779.86|788.8|779.7|5
1656409820000|2022-06-28 09:50:20|788.94|779.84|788.95|779.85|788.95|779.85|788.93|779.83|6
1656409830000|2022-06-28 09:50:30|788.96|779.86|788.97|779.87|788.97|779.87|788.86|779.76|8
1656409840000|2022-06-28 09:50:40|788.95|779.85|788.94|779.84|788.97|779.87|788.85|779.75|6
1656409850000|2022-06-28 09:50:50|788.96|779.86|788.76|779.66|788.96|779.86|788.76|779.66|5
1656409860000|2022-06-28 09:51:00|788.73|779.63|788.73|779.63|788.8|779.7|788.73|779.63|3
1656409870000|2022-06-28 09:51:10|788.66|779.56|788.83|779.73|788.83|779.73|788.66|779.56|3
1656409880000|2022-06-28 09:51:20|788.87|779.77|788.75|779.65|788.87|779.77|788.73|779.63|7
1656409890000|2022-06-28 09:51:30|788.73|779.63|788.09|778.99|788.73|779.63|788.09|778.99|12
1656409900000|2022-06-28 09:51:40|788.01|778.91|787.79|778.69|788.01|778.91|787.69|778.59|9
1656409910000|2022-06-28 09:51:50|787.83|778.73|787.83|778.73|787.83|778.73|787.83|778.73|1
1656409920000|2022-06-28 09:52:00|787.78|778.68|787.92|778.82|787.92|778.82|787.78|778.68|5
1656409930000|2022-06-28 09:52:10|787.86|778.76|787.85|778.75|787.9|778.8|787.8|778.7|8
1656409940000|2022-06-28 09:52:20|787.82|778.72|787.82|778.72|787.82|778.72|787.82|778.72|1
1656409950000|2022-06-28 09:52:30|787.95|778.85|788.02|778.92|788.03|778.93|787.93|778.83|5
1656409960000|2022-06-28 09:52:40|788|778.9|788.01|778.91|788.01|778.91|788|778.9|2
1656409970000|2022-06-28 09:52:50|788|778.9|787.88|778.78|788|778.9|787.87|778.77|9
1656409980000|2022-06-28 09:53:00|787.91|778.81|788|778.9|788.14|779.04|787.81|778.71|11
1656409990000|2022-06-28 09:53:10|788.03|778.93|787.91|778.81|788.03|778.93|787.91|778.81|9
1656410000000|2022-06-28 09:53:20|787.85|778.75|787.85|778.75|787.85|778.75|787.85|778.75|1
1656410010000|2022-06-28 09:53:30|787.84|778.74|787.09|777.99|787.85|778.75|787.09|777.99|24
1656410020000|2022-06-28 09:53:40|787.08|777.98|786.69|777.59|787.08|777.98|786.12|777.02|25
1656410030000|2022-06-28 09:53:50|786.75|777.65|786.69|777.59|786.75|777.65|786.67|777.57|3
1656410040000|2022-06-28 09:54:00|786.82|777.72|787.07|777.97|787.07|777.97|786.72|777.62|17
1656410050000|2022-06-28 09:54:10|787.05|777.95|787.1|778|787.27|778.17|787.05|777.95|8
1656410060000|2022-06-28 09:54:20|787.14|778.04|786.88|777.78|787.14|778.04|786.88|777.78|7
1656410070000|2022-06-28 09:54:30|786.86|777.76|786.82|777.72|786.86|777.76|786.76|777.66|4
1656410080000|2022-06-28 09:54:40|786.79|777.69|786.82|777.72|786.82|777.72|786.76|777.66|3
1656410090000|2022-06-28 09:54:50|786.84|777.74|786.96|777.86|786.96|777.86|786.8|777.7|7
1656410100000|2022-06-28 09:55:00|786.95|777.85|786.94|777.84|786.96|777.86|786.89|777.79|12
1656410110000|2022-06-28 09:55:10|786.93|777.83|786.94|777.84|786.94|777.84|786.93|777.83|6
1656410120000|2022-06-28 09:55:20|786.96|777.86|787.05|777.95|787.08|777.98|786.95|777.85|4
1656410130000|2022-06-28 09:55:30|787.17|778.07|787.75|778.65|787.75|778.65|787.15|778.05|7
1656410140000|2022-06-28 09:55:40|787.74|778.64|787.48|778.38|787.74|778.64|787.22|778.12|7
1656410150000|2022-06-28 09:55:50|787.35|778.25|787.53|778.43|787.53|778.43|787.35|778.25|2
1656410160000|2022-06-28 09:56:00|787.36|778.26|787.46|778.36|787.53|778.43|787.34|778.24|6
1656410170000|2022-06-28 09:56:10|787.4|778.3|787.41|778.31|787.42|778.32|787.4|778.3|3
1656410190000|2022-06-28 09:56:30|787.4|778.3|787.11|778.01|787.43|778.33|787.11|778.01|10
1656410200000|2022-06-28 09:56:40|787.05|777.95|787.16|778.06|787.16|778.06|786.97|777.87|9
1656410210000|2022-06-28 09:56:50|786.9|777.8|787.15|778.05|787.15|778.05|786.9|777.8|3
1656410220000|2022-06-28 09:57:00|787.18|778.08|787.2|778.1|787.28|778.18|787.05|777.95|8
1656410230000|2022-06-28 09:57:10|787.19|778.09|787.38|778.28|787.38|778.28|787.19|778.09|4
1656410240000|2022-06-28 09:57:20|787.23|778.13|787.06|777.96|787.23|778.13|787.05|777.95|7
1656410250000|2022-06-28 09:57:30|787.09|777.99|786.93|777.83|787.09|777.99|786.93|777.83|6
1656410260000|2022-06-28 09:57:40|786.92|777.82|786.93|777.83|786.93|777.83|786.75|777.65|13
1656410270000|2022-06-28 09:57:50|786.87|777.77|786.94|777.84|786.95|777.85|786.8|777.7|15
1656410280000|2022-06-28 09:58:00|786.93|777.83|786.92|777.82|786.93|777.83|786.92|777.82|4
1656410290000|2022-06-28 09:58:10|786.86|777.76|786.92|777.82|786.92|777.82|786.86|777.76|2
1656410300000|2022-06-28 09:58:20|786.76|777.66|786.83|777.73|786.83|777.73|786.76|777.66|2
1656410310000|2022-06-28 09:58:30|786.92|777.82|786.92|777.82|786.93|777.83|786.82|777.72|7
1656410320000|2022-06-28 09:58:40|786.91|777.81|786.92|777.82|786.92|777.82|786.91|777.81|4
1656410330000|2022-06-28 09:58:50|786.8|777.7|786.92|777.82|786.92|777.82|786.8|777.7|9
1656410340000|2022-06-28 09:59:00|786.82|777.72|786.92|777.82|786.92|777.82|786.75|777.65|3
1656410350000|2022-06-28 09:59:10|786.81|777.71|786.81|777.71|786.81|777.71|786.81|777.71|1
1656410360000|2022-06-28 09:59:20|786.8|777.7|786.21|777.11|786.8|777.7|786.2|777.1|12
1656410370000|2022-06-28 09:59:30|786.2|777.1|786.18|777.08|786.21|777.11|786.15|777.05|12
1656410380000|2022-06-28 09:59:40|786.12|777.02|785.99|776.89|786.12|777.02|785.92|776.82|8
1656410390000|2022-06-28 09:59:50|786.07|776.97|785.91|776.81|786.07|776.97|785.91|776.81|6
1656410400000|2022-06-28 10:00:00|785.92|776.82|786.83|777.73|786.89|777.79|785.9|776.8|15
1656410410000|2022-06-28 10:00:10|786.59|777.49|787.23|778.13|787.23|778.13|786.5|777.4|16
1656410420000|2022-06-28 10:00:20|787.28|778.18|788.6|779.5|788.7|779.6|787.28|778.18|17
1656410430000|2022-06-28 10:00:30|788.87|779.77|788.18|779.08|788.87|779.77|788.12|779.02|11
1656410440000|2022-06-28 10:00:40|788.19|779.09|788.12|779.02|788.39|779.29|788.12|779.02|28
1656410450000|2022-06-28 10:00:50|788.13|779.03|788.16|779.06|788.33|779.23|788.13|779.03|10
1656410460000|2022-06-28 10:01:00|788.15|779.05|788.13|779.03|788.27|779.17|788.11|779.01|14
1656410470000|2022-06-28 10:01:10|788.14|779.04|788.19|779.09|788.27|779.17|788.14|779.04|8
1656410480000|2022-06-28 10:01:20|788.27|779.17|788.18|779.08|788.27|779.17|788.18|779.08|3
1656410490000|2022-06-28 10:01:30|788.19|779.09|788.27|779.17|788.27|779.17|788.18|779.08|8
1656410500000|2022-06-28 10:01:40|788.19|779.09|788.15|779.05|788.19|779.09|788.13|779.03|10
1656410510000|2022-06-28 10:01:50|788.21|779.11|788.15|779.05|788.21|779.11|788.15|779.05|2
1656410520000|2022-06-28 10:02:00|788.16|779.06|788.22|779.12|788.23|779.13|788.15|779.05|6
1656410530000|2022-06-28 10:02:10|788.13|779.03|788.12|779.02|788.13|779.03|788.12|779.02|4
1656410540000|2022-06-28 10:02:20|788.13|779.03|788.13|779.03|788.13|779.03|788.09|778.99|4
1656410550000|2022-06-28 10:02:30|788.27|779.17|788.15|779.05|788.27|779.17|788.14|779.04|7
1656410560000|2022-06-28 10:02:40|788.14|779.04|787.89|778.79|788.23|779.13|787.84|778.74|11
1656410570000|2022-06-28 10:02:50|787.85|778.75|787.87|778.77|787.87|778.77|787.8|778.7|7
1656410580000|2022-06-28 10:03:00|787.86|778.76|787.39|778.29|787.87|778.77|787.21|778.11|20
1656410590000|2022-06-28 10:03:10|787.45|778.35|787.22|778.12|787.82|778.72|787.12|778.02|23
1656410600000|2022-06-28 10:03:20|787.18|778.08|786.83|777.73|787.18|778.08|786.83|777.73|11
1656410610000|2022-06-28 10:03:30|786.81|777.71|786.65|777.55|786.84|777.74|786.65|777.55|7
1656410620000|2022-06-28 10:03:40|786.56|777.46|785.89|776.79|786.56|777.46|785.88|776.78|18
1656410630000|2022-06-28 10:03:50|785.9|776.8|786.17|777.07|786.17|777.07|785.9|776.8|18
1656410640000|2022-06-28 10:04:00|786.41|777.31|787.05|777.95|787.05|777.95|786.26|777.16|13
1656410650000|2022-06-28 10:04:10|787.25|778.15|786.88|777.78|787.25|778.15|786.88|777.78|12
1656410660000|2022-06-28 10:04:20|786.89|777.79|786.89|777.79|786.92|777.82|786.8|777.7|7
1656410670000|2022-06-28 10:04:30|786.82|777.72|786.93|777.83|786.95|777.85|786.82|777.72|6
1656410680000|2022-06-28 10:04:40|786.79|777.69|786.14|777.04|786.8|777.7|786.14|777.04|16
1656410690000|2022-06-28 10:04:50|786.15|777.05|785.9|776.8|786.15|777.05|785.88|776.78|17
1656410700000|2022-06-28 10:05:00|785.97|776.87|785.96|776.86|786.21|777.11|785.96|776.86|7
1656410710000|2022-06-28 10:05:10|785.97|776.87|785.97|776.87|785.98|776.88|785.97|776.87|3
1656410720000|2022-06-28 10:05:20|785.98|776.88|786.08|776.98|786.18|777.08|785.98|776.88|5
1656410730000|2022-06-28 10:05:30|786.09|776.99|786.15|777.05|786.82|777.72|786.09|776.99|13
1656410740000|2022-06-28 10:05:40|786.13|777.03|786.06|776.96|786.21|777.11|786.06|776.96|6
1656410750000|2022-06-28 10:05:50|786.22|777.12|786.09|776.99|786.22|777.12|786.03|776.93|7
1656410760000|2022-06-28 10:06:00|785.96|776.86|785.84|776.74|785.96|776.86|785.84|776.74|10
1656410770000|2022-06-28 10:06:10|785.81|776.71|785.98|776.88|786.03|776.93|785.81|776.71|9
1656410780000|2022-06-28 10:06:20|785.99|776.89|786.05|776.95|786.1|777|785.89|776.79|5
1656410790000|2022-06-28 10:06:30|786.3|777.2|786.83|777.73|786.87|777.77|786.3|777.2|5
1656410810000|2022-06-28 10:06:50|786.68|777.58|786.83|777.73|786.83|777.73|786.68|777.58|2
1656410820000|2022-06-28 10:07:00|786.76|777.66|786.87|777.77|786.87|777.77|786.76|777.66|2
1656410830000|2022-06-28 10:07:10|786.85|777.75|786.88|777.78|786.89|777.79|786.85|777.75|6
1656410850000|2022-06-28 10:07:30|786.84|777.74|786.14|777.04|786.85|777.75|786.14|777.04|14
1656410860000|2022-06-28 10:07:40|786.18|777.08|786.13|777.03|786.21|777.11|786.12|777.02|8
1656410870000|2022-06-28 10:07:50|786.12|777.02|786.2|777.1|786.2|777.1|786.12|777.02|5
1656410880000|2022-06-28 10:08:00|786.23|777.13|786.13|777.03|786.23|777.13|786.1|777|8
1656410890000|2022-06-28 10:08:10|786.08|776.98|786.05|776.95|786.1|777|785.97|776.87|15
1656410900000|2022-06-28 10:08:20|786.01|776.91|785.89|776.79|786.08|776.98|785.85|776.75|11
1656410910000|2022-06-28 10:08:30|785.9|776.8|785.9|776.8|785.9|776.8|785.88|776.78|3
1656410920000|2022-06-28 10:08:40|785.89|776.79|785.62|776.52|785.95|776.85|785.59|776.49|13
1656410930000|2022-06-28 10:08:50|785.63|776.53|785.2|776.1|785.96|776.86|785.2|776.1|12
1656410940000|2022-06-28 10:09:00|785.26|776.16|785.77|776.67|785.77|776.67|785.25|776.15|12
1656410950000|2022-06-28 10:09:10|785.76|776.66|785.73|776.63|785.9|776.8|785.73|776.63|11
1656410960000|2022-06-28 10:09:20|785.74|776.64|785.74|776.64|785.83|776.73|785.72|776.62|10
1656410970000|2022-06-28 10:09:30|785.52|776.42|785.74|776.64|785.74|776.64|785.52|776.42|4
1656410980000|2022-06-28 10:09:40|785.05|775.95|785.05|775.95|785.05|775.95|785.05|775.95|1
1656410990000|2022-06-28 10:09:50|785.4|776.3|785.45|776.35|785.45|776.35|785.4|776.3|2
1656411000000|2022-06-28 10:10:00|785.15|776.05|785.77|776.67|785.89|776.79|785.15|776.05|7
1656411010000|2022-06-28 10:10:10|785.54|776.44|785.4|776.3|785.77|776.67|785.4|776.3|7
1656411020000|2022-06-28 10:10:20|785.35|776.25|785.4|776.3|785.4|776.3|785.35|776.25|2
1656411030000|2022-06-28 10:10:30|785.45|776.35|785.74|776.64|785.75|776.65|785.35|776.25|4
1656411040000|2022-06-28 10:10:40|785.75|776.65|785.9|776.8|785.9|776.8|785.75|776.65|5
1656411050000|2022-06-28 10:10:50|785.94|776.84|785.86|776.76|785.94|776.84|785.86|776.76|2
1656411060000|2022-06-28 10:11:00|785.76|776.66|785.75|776.65|785.82|776.72|785.75|776.65|4
1656411070000|2022-06-28 10:11:10|785.91|776.81|785.8|776.7|785.91|776.81|785.73|776.63|13
1656411080000|2022-06-28 10:11:20|786.1|777|786.67|777.57|786.73|777.63|786.1|777|12
1656411090000|2022-06-28 10:11:30|786.74|777.64|786.8|777.7|786.85|777.75|786.68|777.58|6
1656411100000|2022-06-28 10:11:40|786.79|777.69|786.72|777.62|786.82|777.72|786.72|777.62|10
1656411110000|2022-06-28 10:11:50|786.65|777.55|786.05|776.95|786.76|777.66|786.05|776.95|21
1656411120000|2022-06-28 10:12:00|786.06|776.96|785.58|776.48|786.11|777.01|785.53|776.43|16
1656411130000|2022-06-28 10:12:10|785.54|776.44|785.57|776.47|785.57|776.47|785.54|776.44|5
1656411140000|2022-06-28 10:12:20|785.71|776.61|785.59|776.49|785.82|776.72|785.54|776.44|6
1656411150000|2022-06-28 10:12:30|785.6|776.5|785.6|776.5|785.6|776.5|785.59|776.49|3
1656411160000|2022-06-28 10:12:40|785.59|776.49|785.62|776.52|785.62|776.52|785.59|776.49|4
1656411170000|2022-06-28 10:12:50|785.61|776.51|785.62|776.52|785.62|776.52|785.61|776.51|2
1656411180000|2022-06-28 10:13:00|785.58|776.48|785.61|776.51|785.73|776.63|785.58|776.48|7
1656411190000|2022-06-28 10:13:10|785.83|776.73|785.62|776.52|785.84|776.74|785.62|776.52|5
1656411200000|2022-06-28 10:13:20|785.6|776.5|785.6|776.5|785.67|776.57|785.6|776.5|8
1656411210000|2022-06-28 10:13:30|785.61|776.51|785.61|776.51|785.78|776.68|785.61|776.51|6
1656411220000|2022-06-28 10:13:40|785.6|776.5|785.6|776.5|785.6|776.5|785.6|776.5|1
1656411230000|2022-06-28 10:13:50|785.61|776.51|785.6|776.5|785.74|776.64|785.6|776.5|6
1656411240000|2022-06-28 10:14:00|785.57|776.47|785.86|776.76|785.86|776.76|785.57|776.47|3
1656411250000|2022-06-28 10:14:10|785.82|776.72|785.95|776.85|785.99|776.89|785.82|776.72|6
1656411270000|2022-06-28 10:14:30|785.87|776.77|785.93|776.83|785.95|776.85|785.87|776.77|5
1656411280000|2022-06-28 10:14:40|785.85|776.75|785.8|776.7|785.93|776.83|785.79|776.69|8
1656411290000|2022-06-28 10:14:50|785.94|776.84|785.89|776.79|785.94|776.84|785.89|776.79|2
1656411300000|2022-06-28 10:15:00|785.86|776.76|785.86|776.76|785.89|776.79|785.83|776.73|12
1656411310000|2022-06-28 10:15:10|785.79|776.69|785.93|776.83|785.94|776.84|785.79|776.69|8
1656411320000|2022-06-28 10:15:20|785.87|776.77|785.95|776.85|785.95|776.85|785.87|776.77|4
1656411330000|2022-06-28 10:15:30|785.97|776.87|786.1|777|786.12|777.02|785.89|776.79|13
1656411340000|2022-06-28 10:15:40|786.03|776.93|785.14|776.04|786.03|776.93|785.14|776.04|14
1656411350000|2022-06-28 10:15:50|785.19|776.09|785.68|776.58|785.77|776.67|785.19|776.09|17
1656411360000|2022-06-28 10:16:00|785.65|776.55|784.41|775.31|785.65|776.55|784.39|775.29|27
1656411370000|2022-06-28 10:16:10|784.42|775.32|785.7|776.6|785.7|776.6|784.42|775.32|24
1656411380000|2022-06-28 10:16:20|785.72|776.62|784.64|775.54|785.73|776.63|784.34|775.24|19
1656411390000|2022-06-28 10:16:30|784.7|775.6|784.68|775.58|784.7|775.6|784.61|775.51|9
1656411400000|2022-06-28 10:16:40|784.66|775.56|784.69|775.59|784.69|775.59|784.66|775.56|8
1656411410000|2022-06-28 10:16:50|784.67|775.57|784.73|775.63|784.79|775.69|784.67|775.57|8
1656411420000|2022-06-28 10:17:00|784.72|775.62|784.81|775.71|784.83|775.73|784.71|775.61|9
1656411440000|2022-06-28 10:17:20|784.76|775.66|784.77|775.67|784.78|775.68|784.74|775.64|7
1656411450000|2022-06-28 10:17:30|784.78|775.68|783.96|774.86|784.78|775.68|783.96|774.86|12
1656411460000|2022-06-28 10:17:40|783.99|774.89|783.99|774.89|784.11|775.01|783.96|774.86|17
1656411470000|2022-06-28 10:17:50|784|774.9|783.95|774.85|784|774.9|783.89|774.79|7
1656411480000|2022-06-28 10:18:00|783.92|774.82|783.99|774.89|784|774.9|783.92|774.82|7
1656411490000|2022-06-28 10:18:10|784|774.9|784.03|774.93|784.3|775.2|783.94|774.84|15
1656411500000|2022-06-28 10:18:20|784.11|775.01|784.74|775.64|784.79|775.69|784.03|774.93|20
1656411510000|2022-06-28 10:18:30|784.77|775.67|784.61|775.51|784.77|775.67|784.56|775.46|10
1656411520000|2022-06-28 10:18:40|784.25|775.15|784.14|775.04|784.36|775.26|784|774.9|13
1656411530000|2022-06-28 10:18:50|784.19|775.09|784.03|774.93|784.19|775.09|784.03|774.93|5
1656411540000|2022-06-28 10:19:00|784.09|774.99|783.95|774.85|784.09|774.99|783.95|774.85|3
1656411550000|2022-06-28 10:19:10|783.99|774.89|783.98|774.88|784.01|774.91|783.89|774.79|14
1656411560000|2022-06-28 10:19:20|783.99|774.89|783.97|774.87|784.04|774.94|783.96|774.86|5
1656411570000|2022-06-28 10:19:30|783.87|774.77|783.97|774.87|783.97|774.87|783.87|774.77|4
1656411580000|2022-06-28 10:19:40|783.98|774.88|784.87|775.77|784.92|775.82|783.92|774.82|17
1656411590000|2022-06-28 10:19:50|784.88|775.78|784.82|775.72|784.95|775.85|784.82|775.72|5
1656411600000|2022-06-28 10:20:00|784.8|775.7|784.92|775.82|784.94|775.84|784.8|775.7|12
1656411610000|2022-06-28 10:20:10|784.82|775.72|784.95|775.85|785.07|775.97|784.82|775.72|14
1656411620000|2022-06-28 10:20:20|784.92|775.82|785.31|776.21|785.31|776.21|784.92|775.82|6
1656411630000|2022-06-28 10:20:30|785.25|776.15|784.79|775.69|785.9|776.8|784.58|775.48|13
1656411640000|2022-06-28 10:20:40|784.8|775.7|784.8|775.7|784.81|775.71|784.59|775.49|12
1656411650000|2022-06-28 10:20:50|784.79|775.69|784.8|775.7|784.81|775.71|784.79|775.69|6
1656411660000|2022-06-28 10:21:00|784.79|775.69|784.82|775.72|784.82|775.72|784.76|775.66|5
1656411670000|2022-06-28 10:21:10|784.81|775.71|784.58|775.48|784.81|775.71|784.49|775.39|11
1656411680000|2022-06-28 10:21:20|784.59|775.49|784.52|775.42|784.59|775.49|784.48|775.38|7
1656411690000|2022-06-28 10:21:30|784.64|775.54|784.53|775.43|784.64|775.54|784.51|775.41|11
1656411700000|2022-06-28 10:21:40|784.49|775.39|784.14|775.04|784.52|775.42|784.14|775.04|16
1656411710000|2022-06-28 10:21:50|784.05|774.95|784.66|775.56|784.66|775.56|784.05|774.95|27
1656411720000|2022-06-28 10:22:00|784.67|775.57|784.5|775.4|784.7|775.6|784.5|775.4|18
1656411730000|2022-06-28 10:22:10|784.49|775.39|784.45|775.35|784.5|775.4|784.36|775.26|11
1656411740000|2022-06-28 10:22:20|784.6|775.5|784.65|775.55|784.65|775.55|784.5|775.4|8
1656411750000|2022-06-28 10:22:30|784.66|775.56|784.69|775.59|784.74|775.64|784.66|775.56|7
1656411760000|2022-06-28 10:22:40|784.7|775.6|784.7|775.6|784.7|775.6|784.7|775.6|1
1656411770000|2022-06-28 10:22:50|784.71|775.61|784.72|775.62|784.72|775.62|784.71|775.61|2
1656411780000|2022-06-28 10:23:00|784.74|775.64|784.83|775.73|784.84|775.74|784.74|775.64|13
1656411790000|2022-06-28 10:23:10|784.84|775.74|785.11|776.01|785.11|776.01|784.83|775.73|13
1656411800000|2022-06-28 10:23:20|785.09|775.99|785.85|776.75|785.96|776.86|785.09|775.99|22
1656411810000|2022-06-28 10:23:30|785.86|776.76|785.86|776.76|785.95|776.85|785.78|776.68|16
1656411820000|2022-06-28 10:23:40|785.92|776.82|785.93|776.83|785.93|776.83|785.92|776.82|2
1656411830000|2022-06-28 10:23:50|785.92|776.82|785.92|776.82|785.93|776.83|785.92|776.82|3
1656411840000|2022-06-28 10:24:00|785.93|776.83|785.89|776.79|785.93|776.83|785.87|776.77|6
1656411850000|2022-06-28 10:24:10|785.86|776.76|785.25|776.15|785.86|776.76|785.25|776.15|22
1656411860000|2022-06-28 10:24:20|785.11|776.01|784.24|775.14|785.13|776.03|784.05|774.95|16
1656411870000|2022-06-28 10:24:30|784.25|775.15|784.04|774.94|784.25|775.15|783.78|774.68|22
1656411880000|2022-06-28 10:24:40|784.05|774.95|784.05|774.95|784.69|775.59|784.05|774.95|5
1656411890000|2022-06-28 10:24:50|784.3|775.2|783.95|774.85|784.3|775.2|783.95|774.85|2
1656411900000|2022-06-28 10:25:00|784.01|774.91|783.9|774.8|784.3|775.2|783.9|774.8|5
1656411910000|2022-06-28 10:25:10|784.05|774.95|783.85|774.75|784.05|774.95|783.85|774.75|3
1656411920000|2022-06-28 10:25:20|784.1|775|783.85|774.75|784.1|775|783.85|774.75|2
1656411930000|2022-06-28 10:25:30|784.1|775|784.72|775.62|784.77|775.67|784.1|775|4
1656411940000|2022-06-28 10:25:40|784.66|775.56|784.77|775.67|784.77|775.67|784.65|775.55|3
1656411950000|2022-06-28 10:25:50|784.71|775.61|784.69|775.59|784.75|775.65|784.69|775.59|6
1656411960000|2022-06-28 10:26:00|784.79|775.69|784.75|775.65|784.79|775.69|784.75|775.65|2
1656411970000|2022-06-28 10:26:10|784.64|775.54|784.91|775.81|784.91|775.81|784.64|775.54|11
1656411980000|2022-06-28 10:26:20|784.92|775.82|784.78|775.68|784.94|775.84|784.77|775.67|15
1656411990000|2022-06-28 10:26:30|784.77|775.67|784.75|775.65|784.78|775.68|784.74|775.64|11
1656412000000|2022-06-28 10:26:40|784.69|775.59|784.69|775.59|784.74|775.64|784.65|775.55|5
1656412010000|2022-06-28 10:26:50|784.6|775.5|784.66|775.56|784.66|775.56|784.57|775.47|4
1656412020000|2022-06-28 10:27:00|784.67|775.57|784.66|775.56|784.77|775.67|784.58|775.48|7
1656412030000|2022-06-28 10:27:10|784.57|775.47|784.52|775.42|784.68|775.58|784.51|775.41|9
1656412040000|2022-06-28 10:27:20|784.51|775.41|784.69|775.59|784.69|775.59|784.5|775.4|16
1656412050000|2022-06-28 10:27:30|784.75|775.65|784.69|775.59|784.79|775.69|784.69|775.59|17
1656412060000|2022-06-28 10:27:40|784.7|775.6|784.69|775.59|784.8|775.7|784.62|775.52|16
1656412070000|2022-06-28 10:27:50|784.7|775.6|784.66|775.56|784.72|775.62|784.57|775.47|9
1656412080000|2022-06-28 10:28:00|784.65|775.55|784.52|775.42|784.65|775.55|784.49|775.39|10
1656412090000|2022-06-28 10:28:10|784.59|775.49|784.51|775.41|784.59|775.49|784.51|775.41|12
1656412100000|2022-06-28 10:28:20|784.53|775.43|784.59|775.49|784.6|775.5|784.51|775.41|7
1656412110000|2022-06-28 10:28:30|784.6|775.5|784.6|775.5|784.67|775.57|784.5|775.4|16
1656412120000|2022-06-28 10:28:40|784.56|775.46|784.59|775.49|784.7|775.6|784.54|775.44|10
1656412130000|2022-06-28 10:28:50|784.57|775.47|784.12|775.02|784.68|775.58|784.12|775.02|21
1656412140000|2022-06-28 10:29:00|784.05|774.95|784.34|775.24|784.46|775.36|784.05|774.95|25
1656412150000|2022-06-28 10:29:10|784.35|775.25|784.38|775.28|784.38|775.28|784.33|775.23|9
1656412160000|2022-06-28 10:29:20|784.34|775.24|784.07|774.97|784.37|775.27|784.07|774.97|10
1656412170000|2022-06-28 10:29:30|784.03|774.93|784.02|774.92|784.06|774.96|783.99|774.89|21
1656412180000|2022-06-28 10:29:40|784.04|774.94|784.55|775.45|784.55|775.45|784.03|774.93|31
1656412190000|2022-06-28 10:29:50|784.56|775.46|784.66|775.56|784.67|775.57|784.52|775.42|21
1656412200000|2022-06-28 10:30:00|784.67|775.57|784.57|775.47|784.67|775.57|784.45|775.35|9
1656412210000|2022-06-28 10:30:10|784.58|775.48|784.69|775.59|784.69|775.59|784.58|775.48|10
1656412220000|2022-06-28 10:30:20|784.68|775.58|784.62|775.52|784.68|775.58|784.62|775.52|3
1656412230000|2022-06-28 10:30:30|784.56|775.46|784.58|775.48|784.65|775.55|784.53|775.43|9
1656412240000|2022-06-28 10:30:40|784.59|775.49|784.59|775.49|784.6|775.5|784.58|775.48|5
1656412250000|2022-06-28 10:30:50|784.6|775.5|784.54|775.44|784.66|775.56|784.53|775.43|8
1656412260000|2022-06-28 10:31:00|784.53|775.43|784.28|775.18|784.53|775.43|784.25|775.15|14
1656412270000|2022-06-28 10:31:10|784.31|775.21|784.27|775.17|784.31|775.21|784.24|775.14|14
1656412280000|2022-06-28 10:31:20|784.28|775.18|784.65|775.55|784.65|775.55|784.28|775.18|16
1656412290000|2022-06-28 10:31:30|784.7|775.6|785.68|776.58|785.7|776.6|784.7|775.6|19
1656412300000|2022-06-28 10:31:40|785.62|776.52|785.66|776.56|785.67|776.57|785.48|776.38|13
1656412310000|2022-06-28 10:31:50|785.67|776.57|785.26|776.16|785.67|776.57|785.26|776.16|15
1656412320000|2022-06-28 10:32:00|785.25|776.15|785.4|776.3|785.4|776.3|785.04|775.94|20
1656412330000|2022-06-28 10:32:10|785.41|776.31|785.29|776.19|785.42|776.32|785.25|776.15|9
1656412340000|2022-06-28 10:32:20|785.32|776.22|785.33|776.23|785.33|776.23|785.32|776.22|2
1656412350000|2022-06-28 10:32:30|785.34|776.24|785.78|776.68|785.78|776.68|785.33|776.23|19
1656412360000|2022-06-28 10:32:40|785.77|776.67|785.54|776.44|785.77|776.67|785.53|776.43|11
1656412370000|2022-06-28 10:32:50|785.64|776.54|785.64|776.54|785.68|776.58|785.63|776.53|4
1656412380000|2022-06-28 10:33:00|785.73|776.63|785.67|776.57|785.75|776.65|785.64|776.54|6
1656412390000|2022-06-28 10:33:10|785.68|776.58|785.65|776.55|785.69|776.59|785.65|776.55|8
1656412400000|2022-06-28 10:33:20|785.57|776.47|785.91|776.81|785.95|776.85|785.57|776.47|12
1656412410000|2022-06-28 10:33:30|785.96|776.86|786.31|777.21|786.32|777.22|785.96|776.86|13
1656412420000|2022-06-28 10:33:40|786.32|777.22|786.33|777.23|786.33|777.23|786.3|777.2|9
1656412430000|2022-06-28 10:33:50|786.4|777.3|786.38|777.28|786.48|777.38|786.37|777.27|20
1656412440000|2022-06-28 10:34:00|786.33|777.23|786.3|777.2|786.5|777.4|786.29|777.19|19
1656412450000|2022-06-28 10:34:10|786.25|777.15|785.88|776.78|786.25|777.15|785.88|776.78|7
1656412460000|2022-06-28 10:34:20|785.85|776.75|785.86|776.76|785.88|776.78|785.79|776.69|9
1656412470000|2022-06-28 10:34:30|785.85|776.75|785.89|776.79|785.89|776.79|785.85|776.75|8
1656412490000|2022-06-28 10:34:50|785.86|776.76|785.9|776.8|785.9|776.8|785.86|776.76|7
1656412500000|2022-06-28 10:35:00|785.91|776.81|786.31|777.21|786.46|777.36|785.8|776.7|16
1656412510000|2022-06-28 10:35:10|786.32|777.22|786.35|777.25|786.35|777.25|786.32|777.22|4
1656412520000|2022-06-28 10:35:20|786.31|777.21|786.58|777.48|786.58|777.48|786.31|777.21|7
1656412530000|2022-06-28 10:35:30|786.56|777.46|786.69|777.59|786.7|777.6|786.56|777.46|6
1656412540000|2022-06-28 10:35:40|786.7|777.6|786.42|777.32|786.7|777.6|786.42|777.32|9
1656412550000|2022-06-28 10:35:50|786.43|777.33|786.42|777.32|786.45|777.35|786.42|777.32|8
1656412560000|2022-06-28 10:36:00|786.43|777.33|786.5|777.4|786.5|777.4|786.37|777.27|9
1656412570000|2022-06-28 10:36:10|786.38|777.28|786.35|777.25|786.38|777.28|786.3|777.2|22
1656412580000|2022-06-28 10:36:20|786.33|777.23|786.04|776.94|786.36|777.26|785.97|776.87|20
1656412590000|2022-06-28 10:36:30|786.01|776.91|786.02|776.92|786.2|777.1|786|776.9|15
1656412600000|2022-06-28 10:36:40|786.03|776.93|786.77|777.67|786.82|777.72|786.03|776.93|19
1656412610000|2022-06-28 10:36:50|786.78|777.68|786.75|777.65|786.78|777.68|786.72|777.62|6
1656412620000|2022-06-28 10:37:00|786.77|777.67|786.75|777.65|786.81|777.71|786.67|777.57|11
1656412630000|2022-06-28 10:37:10|786.76|777.66|786.77|777.67|786.78|777.68|786.75|777.65|5
1656412640000|2022-06-28 10:37:20|786.78|777.68|786.93|777.83|786.94|777.84|786.75|777.65|13
1656412650000|2022-06-28 10:37:30|786.98|777.88|787.27|778.17|787.29|778.19|786.85|777.75|10
1656412660000|2022-06-28 10:37:40|787.21|778.11|787.41|778.31|787.41|778.31|787.11|778.01|5
1656412670000|2022-06-28 10:37:50|787.31|778.21|786.71|777.61|787.33|778.23|786.71|777.61|17
1656412680000|2022-06-28 10:38:00|786.81|777.71|786.79|777.69|786.85|777.75|786.78|777.68|8
1656412690000|2022-06-28 10:38:10|786.81|777.71|786.81|777.71|786.81|777.71|786.75|777.65|4
1656412700000|2022-06-28 10:38:20|786.76|777.66|786.79|777.69|786.89|777.79|786.71|777.61|7
1656412710000|2022-06-28 10:38:30|786.8|777.7|786.9|777.8|786.9|777.8|786.76|777.66|14
1656412720000|2022-06-28 10:38:40|786.88|777.78|786.86|777.76|786.97|777.87|786.81|777.71|16
1656412730000|2022-06-28 10:38:50|786.85|777.75|786.85|777.75|786.85|777.75|786.85|777.75|1
1656412740000|2022-06-28 10:39:00|786.86|777.76|786.65|777.55|786.87|777.77|786.64|777.54|11
1656412750000|2022-06-28 10:39:10|786.53|777.43|786.58|777.48|786.58|777.48|786.53|777.43|2
1656412760000|2022-06-28 10:39:20|786.5|777.4|786.42|777.32|786.58|777.48|786.42|777.32|4
1656412770000|2022-06-28 10:39:30|786.41|777.31|785.66|776.56|786.41|777.31|785.66|776.56|4
1656412780000|2022-06-28 10:39:40|785.67|776.57|785.05|775.95|785.67|776.57|785.04|775.94|23
1656412790000|2022-06-28 10:39:50|785.06|775.96|784.63|775.53|785.07|775.97|784.59|775.49|19
1656412800000|2022-06-28 10:40:00|784.74|775.64|784.74|775.64|785.27|776.17|784.74|775.64|17
1656412810000|2022-06-28 10:40:10|784.75|775.65|785.18|776.08|785.3|776.2|784.75|775.65|15
1656412820000|2022-06-28 10:40:20|785.3|776.2|785.44|776.34|785.44|776.34|785.2|776.1|8
1656412840000|2022-06-28 10:40:40|785.69|776.59|785.83|776.73|785.83|776.73|785.69|776.59|9
1656412850000|2022-06-28 10:40:50|785.74|776.64|786.59|777.49|786.59|777.49|785.74|776.64|7
1656412860000|2022-06-28 10:41:00|786.36|777.26|785.71|776.61|786.46|777.36|785.71|776.61|20
1656412870000|2022-06-28 10:41:10|785.67|776.57|785.69|776.59|785.69|776.59|785.67|776.57|4
1656412880000|2022-06-28 10:41:20|785.68|776.58|785.47|776.37|785.68|776.58|785.47|776.37|9
1656412890000|2022-06-28 10:41:30|785.48|776.38|785.54|776.44|785.54|776.44|785.47|776.37|4
1656412900000|2022-06-28 10:41:40|785.53|776.43|785.47|776.37|785.53|776.43|785.45|776.35|3
1656412910000|2022-06-28 10:41:50|785.5|776.4|785.3|776.2|785.5|776.4|785.29|776.19|7
1656412920000|2022-06-28 10:42:00|785.34|776.24|785.18|776.08|785.34|776.24|785.16|776.06|8
1656412930000|2022-06-28 10:42:10|785.19|776.09|785.38|776.28|785.39|776.29|785.13|776.03|17
1656412940000|2022-06-28 10:42:20|785.37|776.27|785.26|776.16|785.39|776.29|785.26|776.16|7
1656412950000|2022-06-28 10:42:30|785.36|776.26|785.23|776.13|785.37|776.27|785.23|776.13|8
1656412960000|2022-06-28 10:42:40|785.35|776.25|785.22|776.12|785.35|776.25|785.22|776.12|4
1656412970000|2022-06-28 10:42:50|785.24|776.14|785.63|776.53|785.69|776.59|785.24|776.14|16
1656412980000|2022-06-28 10:43:00|785.6|776.5|785.41|776.31|785.65|776.55|785.41|776.31|9
1656412990000|2022-06-28 10:43:10|785.46|776.36|785.41|776.31|785.46|776.36|785.41|776.31|4
1656413000000|2022-06-28 10:43:20|785.42|776.32|785.43|776.33|785.43|776.33|785.41|776.31|4
1656413010000|2022-06-28 10:43:30|785.46|776.36|785.48|776.38|785.48|776.38|785.46|776.36|3
1656413020000|2022-06-28 10:43:40|785.45|776.35|785.29|776.19|785.45|776.35|785.14|776.04|13
1656413030000|2022-06-28 10:43:50|785.37|776.27|784.66|775.56|785.37|776.27|784.62|775.52|24
1656413040000|2022-06-28 10:44:00|784.88|775.78|784.79|775.69|784.95|775.85|784.79|775.69|11
1656413050000|2022-06-28 10:44:10|784.77|775.67|783.96|774.86|784.77|775.67|783.88|774.78|16
1656413060000|2022-06-28 10:44:20|783.94|774.84|783.07|773.97|783.95|774.85|783.07|773.97|20
1656413070000|2022-06-28 10:44:30|782.99|773.89|782.73|773.63|782.99|773.89|782.47|773.37|22
1656413080000|2022-06-28 10:44:40|782.72|773.62|782.77|773.67|782.77|773.67|782.59|773.49|8
1656413090000|2022-06-28 10:44:50|782.66|773.56|780.86|771.76|782.66|773.56|780.85|771.75|30
1656413100000|2022-06-28 10:45:00|780.85|771.75|781.47|772.37|781.47|772.37|780.73|771.63|22
1656413110000|2022-06-28 10:45:10|781.54|772.44|780.93|771.83|781.55|772.45|780.85|771.75|13
1656413120000|2022-06-28 10:45:20|780.92|771.82|780.92|771.82|781.62|772.52|780.84|771.74|22
1656413130000|2022-06-28 10:45:30|780.9|771.8|780.94|771.84|780.97|771.87|780.78|771.68|17
1656413140000|2022-06-28 10:45:40|780.95|771.85|780.98|771.88|780.98|771.88|780.8|771.7|8
1656413150000|2022-06-28 10:45:50|781|771.9|781.3|772.2|781.54|772.44|780.8|771.7|25
1656413160000|2022-06-28 10:46:00|781.25|772.15|780.99|771.89|781.4|772.3|780.96|771.86|24
1656413170000|2022-06-28 10:46:10|781.03|771.93|781.44|772.34|781.5|772.4|781.03|771.93|12
1656413180000|2022-06-28 10:46:20|781.45|772.35|781.45|772.35|781.45|772.35|781.45|772.35|1
1656413190000|2022-06-28 10:46:30|781.44|772.34|781.54|772.44|781.54|772.44|781.44|772.34|5
1656413200000|2022-06-28 10:46:40|781.53|772.43|781.81|772.71|781.81|772.71|781.5|772.4|8
1656413210000|2022-06-28 10:46:50|781.83|772.73|781.77|772.67|781.83|772.73|781.77|772.67|4
1656413220000|2022-06-28 10:47:00|781.7|772.6|781.98|772.88|782.04|772.94|781.7|772.6|14
1656413230000|2022-06-28 10:47:10|781.96|772.86|782.44|773.34|782.54|773.44|781.95|772.85|16
1656413240000|2022-06-28 10:47:20|782.41|773.31|782.47|773.37|782.47|773.37|782.25|773.15|11
1656413250000|2022-06-28 10:47:30|782.52|773.42|782.28|773.18|782.52|773.42|782.28|773.18|9
1656413260000|2022-06-28 10:47:40|782.4|773.3|782|772.9|782.4|773.3|782|772.9|11
1656413270000|2022-06-28 10:47:50|781.86|772.76|782.13|773.03|782.13|773.03|781.86|772.76|15
1656413280000|2022-06-28 10:48:00|782.42|773.32|781.95|772.85|782.42|773.32|781.91|772.81|12
1656413290000|2022-06-28 10:48:10|781.94|772.84|781.94|772.84|781.95|772.85|781.9|772.8|12
1656413300000|2022-06-28 10:48:20|781.95|772.85|781.94|772.84|781.95|772.85|781.84|772.74|11
1656413310000|2022-06-28 10:48:30|781.93|772.83|781.89|772.79|781.93|772.83|781.89|772.79|3
1656413320000|2022-06-28 10:48:40|781.88|772.78|781.85|772.75|781.88|772.78|781.83|772.73|7
1656413330000|2022-06-28 10:48:50|781.86|772.76|781.18|772.08|781.91|772.81|781.18|772.08|18
1656413340000|2022-06-28 10:49:00|781.13|772.03|781.12|772.02|781.31|772.21|781.12|772.02|13
1656413350000|2022-06-28 10:49:10|781.13|772.03|781.13|772.03|781.13|772.03|781.13|772.03|1
1656413360000|2022-06-28 10:49:20|781.18|772.08|781.89|772.79|781.89|772.79|781.08|771.98|20
1656413370000|2022-06-28 10:49:30|781.9|772.8|782.48|773.38|782.52|773.42|781.84|772.74|13
1656413380000|2022-06-28 10:49:40|782.45|773.35|782.07|772.97|782.51|773.41|782.07|772.97|17
1656413390000|2022-06-28 10:49:50|782.09|772.99|781.94|772.84|782.09|772.99|781.94|772.84|9
1656413400000|2022-06-28 10:50:00|781.95|772.85|781.95|772.85|781.98|772.88|781.94|772.84|6
1656413410000|2022-06-28 10:50:10|781.98|772.88|781.66|772.56|781.98|772.88|781.66|772.56|8
1656413420000|2022-06-28 10:50:20|781.67|772.57|781.67|772.57|781.77|772.67|781.53|772.43|11
1656413430000|2022-06-28 10:50:30|781.68|772.58|781.72|772.62|781.8|772.7|781.63|772.53|11
1656413440000|2022-06-28 10:50:40|781.69|772.59|781.15|772.05|781.69|772.59|781.13|772.03|13
1656413450000|2022-06-28 10:50:50|781.2|772.1|781.66|772.56|781.67|772.57|781.2|772.1|12
1656413460000|2022-06-28 10:51:00|781.78|772.68|781.94|772.84|781.95|772.85|781.69|772.59|9
1656413470000|2022-06-28 10:51:10|781.86|772.76|781.73|772.63|781.86|772.76|781.73|772.63|4
1656413490000|2022-06-28 10:51:30|781.68|772.58|781.56|772.46|781.68|772.58|781.56|772.46|2
1656413500000|2022-06-28 10:51:40|781.54|772.44|781.94|772.84|781.94|772.84|781.54|772.44|12
1656413510000|2022-06-28 10:51:50|781.97|772.87|782.35|773.25|782.44|773.34|781.92|772.82|14
1656413520000|2022-06-28 10:52:00|782.37|773.27|782.8|773.7|782.86|773.76|782.37|773.27|17
1656413530000|2022-06-28 10:52:10|782.86|773.76|782.85|773.75|782.86|773.76|782.61|773.51|15
1656413540000|2022-06-28 10:52:20|782.86|773.76|782.88|773.78|782.88|773.78|782.85|773.75|5
1656413550000|2022-06-28 10:52:30|782.87|773.77|782.83|773.73|782.87|773.77|782.83|773.73|3
1656413560000|2022-06-28 10:52:40|782.81|773.71|782.88|773.78|782.9|773.8|782.81|773.71|4
1656413570000|2022-06-28 10:52:50|782.92|773.82|782.49|773.39|782.92|773.82|782.29|773.19|21
1656413580000|2022-06-28 10:53:00|782.47|773.37|782.73|773.63|782.73|773.63|782.47|773.37|7
1656413590000|2022-06-28 10:53:10|782.77|773.67|782.8|773.7|783.02|773.92|782.72|773.62|19
1656413600000|2022-06-28 10:53:20|782.79|773.69|782.71|773.61|782.89|773.79|782.68|773.58|9
1656413610000|2022-06-28 10:53:30|782.76|773.66|782.76|773.66|782.76|773.66|782.76|773.66|1
1656413620000|2022-06-28 10:53:40|782.87|773.77|782.84|773.74|782.87|773.77|782.78|773.68|7
1656413630000|2022-06-28 10:53:50|782.79|773.69|782.42|773.32|782.82|773.72|782.38|773.28|17
1656413640000|2022-06-28 10:54:00|782.4|773.3|782.36|773.26|782.43|773.33|782.36|773.26|9
1656413650000|2022-06-28 10:54:10|782.37|773.27|782.13|773.03|782.37|773.27|782.1|773|13
1656413660000|2022-06-28 10:54:20|782.14|773.04|782.31|773.21|782.31|773.21|782.14|773.04|4
1656413670000|2022-06-28 10:54:30|782.39|773.29|782.49|773.39|782.49|773.39|782.34|773.24|9
1656413680000|2022-06-28 10:54:40|782.58|773.48|782.52|773.42|782.61|773.51|782.49|773.39|5
1656413690000|2022-06-28 10:54:50|782.48|773.38|782.48|773.38|782.48|773.38|782.48|773.38|1
1656413700000|2022-06-28 10:55:00|782.49|773.39|782.52|773.42|782.64|773.54|782.49|773.39|7
1656413710000|2022-06-28 10:55:10|782.51|773.41|782.57|773.47|782.64|773.54|782.51|773.41|9
1656413750000|2022-06-28 10:55:50|782.61|773.51|782.61|773.51|782.61|773.51|782.61|773.51|1
1656413760000|2022-06-28 10:56:00|782.57|773.47|782.9|773.8|782.9|773.8|782.57|773.47|2
1656413770000|2022-06-28 10:56:10|782.93|773.83|782.98|773.88|782.99|773.89|782.93|773.83|5
1656413780000|2022-06-28 10:56:20|782.99|773.89|782.98|773.88|782.99|773.89|782.98|773.88|4
1656413790000|2022-06-28 10:56:30|782.99|773.89|783.66|774.56|783.66|774.56|782.9|773.8|13
1656413800000|2022-06-28 10:56:40|783.56|774.46|783.56|774.46|783.58|774.48|783.45|774.35|7
1656413810000|2022-06-28 10:56:50|783.52|774.42|783.56|774.46|783.56|774.46|783.52|774.42|2
1656413820000|2022-06-28 10:57:00|783.55|774.45|783.75|774.65|783.75|774.65|783.51|774.41|13
1656413830000|2022-06-28 10:57:10|783.74|774.64|783.89|774.79|784.06|774.96|783.72|774.62|17
1656413840000|2022-06-28 10:57:20|783.88|774.78|783.8|774.7|784.04|774.94|783.8|774.7|12
1656413850000|2022-06-28 10:57:30|783.84|774.74|783.95|774.85|784.09|774.99|783.84|774.74|12
1656413860000|2022-06-28 10:57:40|783.92|774.82|783.58|774.48|783.92|774.82|783.55|774.45|10
1656413870000|2022-06-28 10:57:50|783.56|774.46|782.97|773.87|783.56|774.46|782.94|773.84|18
1656413880000|2022-06-28 10:58:00|782.96|773.86|783.07|773.97|783.08|773.98|782.96|773.86|13
1656413890000|2022-06-28 10:58:10|783.08|773.98|783.08|773.98|783.14|774.04|783.07|773.97|8
1656413900000|2022-06-28 10:58:20|783.14|774.04|783.31|774.21|783.31|774.21|783.14|774.04|3
1656413910000|2022-06-28 10:58:30|783.37|774.27|783.37|774.27|783.37|774.27|783.3|774.2|6
1656413920000|2022-06-28 10:58:40|783.42|774.32|783.11|774.01|783.43|774.33|783.06|773.96|12
1656413930000|2022-06-28 10:58:50|783.03|773.93|783.06|773.96|783.09|773.99|783.01|773.91|6
1656413940000|2022-06-28 10:59:00|783.1|774|783.44|774.34|783.44|774.34|783.06|773.96|8
1656413950000|2022-06-28 10:59:10|783.45|774.35|783.38|774.28|783.61|774.51|783.34|774.24|15
1656413960000|2022-06-28 10:59:20|783.39|774.29|783.33|774.23|783.39|774.29|782.99|773.89|15
1656413970000|2022-06-28 10:59:30|783.27|774.17|783.32|774.22|783.32|774.22|783.27|774.17|3
1656413980000|2022-06-28 10:59:40|783.46|774.36|783.49|774.39|783.57|774.47|783.38|774.28|7
1656413990000|2022-06-28 10:59:50|783.46|774.36|783.33|774.23|783.47|774.37|783.32|774.22|9
1656414000000|2022-06-28 11:00:00|783.34|774.24|783.65|774.55|783.71|774.61|783.33|774.23|15
1656414010000|2022-06-28 11:00:10|783.84|774.74|784.3|775.2|784.41|775.31|783.84|774.74|21
1656414020000|2022-06-28 11:00:20|784.25|775.15|784.01|774.91|784.25|775.15|783.98|774.88|12
1656414030000|2022-06-28 11:00:30|784|774.9|783.87|774.77|784|774.9|783.87|774.77|4
1656414040000|2022-06-28 11:00:40|783.91|774.81|783.2|774.1|783.91|774.81|783.17|774.07|16
1656414050000|2022-06-28 11:00:50|783.47|774.37|783.36|774.26|783.49|774.39|783.36|774.26|9
1656414060000|2022-06-28 11:01:00|783.34|774.24|783.07|773.97|783.34|774.24|782.96|773.86|13
1656414070000|2022-06-28 11:01:10|783.03|773.93|782.99|773.89|783.03|773.93|782.99|773.89|3
1656414080000|2022-06-28 11:01:20|783.02|773.92|783.03|773.93|783.13|774.03|783.02|773.92|14
1656414090000|2022-06-28 11:01:30|783.02|773.92|783.45|774.35|783.59|774.49|783.02|773.92|12
1656414100000|2022-06-28 11:01:40|783.4|774.3|783.13|774.03|783.44|774.34|783.1|774|8
1656414110000|2022-06-28 11:01:50|783.11|774.01|783.12|774.02|783.13|774.03|783.11|774.01|5
1656414120000|2022-06-28 11:02:00|783.13|774.03|783.13|774.03|783.18|774.08|783.13|774.03|3
1656414130000|2022-06-28 11:02:10|783.18|774.08|783.1|774|783.81|774.71|783.1|774|21
1656414140000|2022-06-28 11:02:20|783.16|774.06|783.51|774.41|783.51|774.41|783.16|774.06|7
1656414150000|2022-06-28 11:02:30|783.45|774.35|783.26|774.16|783.45|774.35|783.16|774.06|8
1656414160000|2022-06-28 11:02:40|783.27|774.17|782.94|773.84|783.27|774.17|782.94|773.84|6
1656414170000|2022-06-28 11:02:50|782.96|773.86|782.91|773.81|782.98|773.88|782.91|773.81|6
1656414180000|2022-06-28 11:03:00|782.9|773.8|783.01|773.91|783.01|773.91|782.9|773.8|8
1656414190000|2022-06-28 11:03:10|783.02|773.92|782.99|773.89|783.02|773.92|782.99|773.89|3
1656414220000|2022-06-28 11:03:40|783.03|773.93|783|773.9|783.03|773.93|782.99|773.89|3
1656414230000|2022-06-28 11:03:50|782.98|773.88|781.44|772.34|782.98|773.88|781.42|772.32|25
1656414240000|2022-06-28 11:04:00|781.45|772.35|781.42|772.32|781.47|772.37|781.42|772.32|4
1656414250000|2022-06-28 11:04:10|781.41|772.31|781.5|772.4|781.5|772.4|781.41|772.31|6
1656414260000|2022-06-28 11:04:20|781.51|772.41|780|770.9|781.66|772.56|779.98|770.88|26
1656414270000|2022-06-28 11:04:30|780.35|771.25|781.16|772.06|781.35|772.25|780|770.9|18
1656414280000|2022-06-28 11:04:40|781.42|772.32|781.58|772.48|781.65|772.55|781.42|772.32|10
1656414290000|2022-06-28 11:04:50|781.59|772.49|780.98|771.88|781.61|772.51|780.98|771.88|11
1656414300000|2022-06-28 11:05:00|781.08|771.98|781.57|772.47|781.57|772.47|781.08|771.98|8
1656414310000|2022-06-28 11:05:10|781.41|772.31|781.43|772.33|781.5|772.4|781.41|772.31|10
1656414320000|2022-06-28 11:05:20|781.31|772.21|781.08|771.98|781.31|772.21|781.02|771.92|5
1656414330000|2022-06-28 11:05:30|781.14|772.04|781.59|772.49|781.74|772.64|781.14|772.04|20
1656414340000|2022-06-28 11:05:40|781.54|772.44|781.48|772.38|781.65|772.55|781.47|772.37|12
1656414350000|2022-06-28 11:05:50|781.5|772.4|781.47|772.37|781.51|772.41|781.47|772.37|8
1656414360000|2022-06-28 11:06:00|781.48|772.38|781.58|772.48|781.67|772.57|781.14|772.04|12
1656414370000|2022-06-28 11:06:10|781.55|772.45|781.17|772.07|781.58|772.48|781.17|772.07|8
1656414380000|2022-06-28 11:06:20|781.24|772.14|781.24|772.14|781.24|772.14|781.17|772.07|3
1656414390000|2022-06-28 11:06:30|781.32|772.22|781.03|771.93|781.62|772.52|781.03|771.93|10
1656414400000|2022-06-28 11:06:40|781.04|771.94|780.8|771.7|781.09|771.99|780.79|771.69|12
1656414410000|2022-06-28 11:06:50|780.79|771.69|780.66|771.56|780.79|771.69|780.24|771.14|18
1656414420000|2022-06-28 11:07:00|780.61|771.51|780.71|771.61|780.71|771.61|780.54|771.44|13
1656414430000|2022-06-28 11:07:10|780.59|771.49|779.88|770.78|780.76|771.66|779.88|770.78|15
1656414440000|2022-06-28 11:07:20|779.8|770.7|779.86|770.76|779.88|770.78|779.78|770.68|12
1656414450000|2022-06-28 11:07:30|779.87|770.77|779.2|770.1|779.87|770.77|779.08|769.98|21
1656414460000|2022-06-28 11:07:40|779.19|770.09|781.05|771.95|781.05|771.95|779.13|770.03|15
1656414470000|2022-06-28 11:07:50|780.81|771.71|782.64|773.54|782.75|773.65|780.81|771.71|25
1656414480000|2022-06-28 11:08:00|782.3|773.2|782.25|773.15|782.79|773.69|782.09|772.99|23
1656414490000|2022-06-28 11:08:10|782.33|773.23|782.76|773.66|782.76|773.66|782.17|773.07|21
1656414500000|2022-06-28 11:08:20|782.77|773.67|782.71|773.61|782.77|773.67|782.57|773.47|8
1656414510000|2022-06-28 11:08:30|782.78|773.68|782.07|772.97|782.84|773.74|782.07|772.97|11
1656414520000|2022-06-28 11:08:40|782.06|772.96|782|772.9|782.07|772.97|782|772.9|11
1656414530000|2022-06-28 11:08:50|781.94|772.84|781.76|772.66|781.94|772.84|781.69|772.59|7
1656414540000|2022-06-28 11:09:00|781.69|772.59|781.76|772.66|781.76|772.66|781.69|772.59|3
1656414560000|2022-06-28 11:09:20|781.69|772.59|781.77|772.67|781.77|772.67|781.69|772.59|6
1656414570000|2022-06-28 11:09:30|781.83|772.73|781.93|772.83|782.09|772.99|781.82|772.72|19
1656414580000|2022-06-28 11:09:40|782.03|772.93|782.58|773.48|782.67|773.57|782.02|772.92|7
1656414590000|2022-06-28 11:09:50|782.67|773.57|782.93|773.83|782.93|773.83|782.6|773.5|13
1656414600000|2022-06-28 11:10:00|782.9|773.8|783.07|773.97|783.07|773.97|782.85|773.75|5
1656414610000|2022-06-28 11:10:10|783.02|773.92|783.04|773.94|783.11|774.01|782.96|773.86|10
1656414620000|2022-06-28 11:10:20|783.06|773.96|783.84|774.74|783.87|774.77|783.06|773.96|16
1656414630000|2022-06-28 11:10:30|783.82|774.72|783.83|774.73|783.89|774.79|783.82|774.72|5
1656414640000|2022-06-28 11:10:40|783.8|774.7|784.98|775.88|784.99|775.89|783.8|774.7|20
1656414650000|2022-06-28 11:10:50|785.02|775.92|786.46|777.36|786.5|777.4|784.88|775.78|30
1656414660000|2022-06-28 11:11:00|786.11|777.01|785.18|776.08|786.11|777.01|785.13|776.03|25
1656414670000|2022-06-28 11:11:10|785.13|776.03|785.01|775.91|785.18|776.08|784.66|775.56|14
1656414680000|2022-06-28 11:11:20|785.02|775.92|785.34|776.24|785.71|776.61|784.8|775.7|22
1656414690000|2022-06-28 11:11:30|785.25|776.15|785.28|776.18|785.34|776.24|785.17|776.07|9
1656414700000|2022-06-28 11:11:40|785.25|776.15|785.16|776.06|785.28|776.18|785.16|776.06|5
1656414710000|2022-06-28 11:11:50|785.17|776.07|785|775.9|785.17|776.07|785|775.9|6
1656414720000|2022-06-28 11:12:00|785.02|775.92|785.06|775.96|785.15|776.05|785|775.9|8
1656414730000|2022-06-28 11:12:10|785.03|775.93|785.03|775.93|785.14|776.04|785.03|775.93|4
1656414740000|2022-06-28 11:12:20|784.98|775.88|784.88|775.78|785.07|775.97|784.88|775.78|8
1656414750000|2022-06-28 11:12:30|784.91|775.81|784.88|775.78|784.91|775.81|784.88|775.78|2
1656414760000|2022-06-28 11:12:40|784.91|775.81|784.87|775.77|784.93|775.83|784.87|775.77|3
1656414770000|2022-06-28 11:12:50|784.86|775.76|784.81|775.71|784.86|775.76|784.8|775.7|5
1656414780000|2022-06-28 11:13:00|784.93|775.83|784.81|775.71|784.93|775.83|784.81|775.71|2
1656414790000|2022-06-28 11:13:10|784.8|775.7|784.8|775.7|784.8|775.7|784.79|775.69|3
1656414800000|2022-06-28 11:13:20|784.85|775.75|784.87|775.77|784.93|775.83|784.8|775.7|5
1656414810000|2022-06-28 11:13:30|784.86|775.76|784.89|775.79|784.89|775.79|784.83|775.73|5
1656414820000|2022-06-28 11:13:40|784.88|775.78|784.88|775.78|784.92|775.82|784.86|775.76|10
1656414830000|2022-06-28 11:13:50|784.91|775.81|785.17|776.07|785.59|776.49|784.91|775.81|16
1656414840000|2022-06-28 11:14:00|785.24|776.14|785.1|776|785.24|776.14|785.05|775.95|8
1656414850000|2022-06-28 11:14:10|785.14|776.04|785.1|776|785.14|776.04|785.1|776|6
1656414860000|2022-06-28 11:14:20|785.07|775.97|785.07|775.97|785.07|775.97|785.07|775.97|1
1656414870000|2022-06-28 11:14:30|785.09|775.99|785|775.9|785.11|776.01|785|775.9|5
1656414880000|2022-06-28 11:14:40|784.94|775.84|784.94|775.84|784.95|775.85|784.94|775.84|3
1656414890000|2022-06-28 11:14:50|784.95|775.85|785.78|776.68|785.92|776.82|784.95|775.85|15
1656414900000|2022-06-28 11:15:00|785.76|776.66|785.71|776.61|785.88|776.78|785.7|776.6|10
1656414910000|2022-06-28 11:15:10|785.73|776.63|786.5|777.4|786.6|777.5|785.73|776.63|28
1656414920000|2022-06-28 11:15:20|786.56|777.46|786.86|777.76|786.97|777.87|786.47|777.37|20
1656414930000|2022-06-28 11:15:30|786.85|777.75|786.55|777.45|786.85|777.75|786.53|777.43|16
1656414940000|2022-06-28 11:15:40|786.57|777.47|786.56|777.46|786.57|777.47|786.5|777.4|6
1656414950000|2022-06-28 11:15:50|786.54|777.44|785.96|776.86|786.55|777.45|785.96|776.86|11
1656414960000|2022-06-28 11:16:00|785.97|776.87|784.97|775.87|785.97|776.87|784.96|775.86|22
1656414970000|2022-06-28 11:16:10|785.03|775.93|785.11|776.01|785.3|776.2|785.03|775.93|19
1656414980000|2022-06-28 11:16:20|785.01|775.91|784.92|775.82|785.04|775.94|784.9|775.8|14
1656414990000|2022-06-28 11:16:30|784.91|775.81|785.58|776.48|785.74|776.64|784.91|775.81|10
1656415000000|2022-06-28 11:16:40|785.59|776.49|785.43|776.33|785.64|776.54|785.37|776.27|12
1656415010000|2022-06-28 11:16:50|785.41|776.31|785.14|776.04|785.41|776.31|785.05|775.95|18
1656415020000|2022-06-28 11:17:00|785.35|776.25|785.36|776.26|785.36|776.26|785.35|776.25|4
1656415030000|2022-06-28 11:17:10|785.1|776|785.05|775.95|785.23|776.13|785.05|775.95|6
1656415040000|2022-06-28 11:17:20|785.02|775.92|784.82|775.72|785.05|775.95|784.81|775.71|17
1656415050000|2022-06-28 11:17:30|784.83|775.73|785.17|776.07|785.17|776.07|784.83|775.73|8
1656415060000|2022-06-28 11:17:40|785.49|776.39|785.08|775.98|785.69|776.59|785.07|775.97|14
1656415070000|2022-06-28 11:17:50|785.07|775.97|785.38|776.28|785.49|776.39|785.07|775.97|12
1656415080000|2022-06-28 11:18:00|785.31|776.21|785.43|776.33|785.5|776.4|785.31|776.21|9
1656415090000|2022-06-28 11:18:10|785.37|776.27|785.02|775.92|785.5|776.4|785.02|775.92|18
1656415100000|2022-06-28 11:18:20|785.03|775.93|785.11|776.01|785.47|776.37|785.02|775.92|12
1656415110000|2022-06-28 11:18:30|785.17|776.07|785.42|776.32|785.42|776.32|784.97|775.87|17
1656415120000|2022-06-28 11:18:40|785.35|776.25|785.29|776.19|785.36|776.26|785.29|776.19|3
1656415130000|2022-06-28 11:18:50|785.25|776.15|785.26|776.16|785.26|776.16|785.25|776.15|2
1656415140000|2022-06-28 11:19:00|785.55|776.45|785.39|776.29|785.55|776.45|785.27|776.17|8
1656415150000|2022-06-28 11:19:10|785.48|776.38|785.51|776.41|785.51|776.41|785.48|776.38|3
1656415160000|2022-06-28 11:19:20|785.45|776.35|785.32|776.22|785.46|776.36|785.32|776.22|4
1656415170000|2022-06-28 11:19:30|785.34|776.24|785.34|776.24|785.34|776.24|785.34|776.24|1
1656415180000|2022-06-28 11:19:40|785.45|776.35|785.45|776.35|785.45|776.35|785.45|776.35|1
1656415190000|2022-06-28 11:19:50|785.56|776.46|785.59|776.49|785.61|776.51|785.56|776.46|6
1656415200000|2022-06-28 11:20:00|785.5|776.4|785.47|776.37|785.7|776.6|785.02|775.92|22
1656415210000|2022-06-28 11:20:10|785.42|776.32|784.99|775.89|785.42|776.32|784.99|775.89|9
1656415220000|2022-06-28 11:20:20|784.93|775.83|785.02|775.92|785.03|775.93|784.93|775.83|4
1656415230000|2022-06-28 11:20:30|785.07|775.97|785.19|776.09|785.39|776.29|785.07|775.97|16
1656415240000|2022-06-28 11:20:40|785.15|776.05|785.3|776.2|785.35|776.25|785.15|776.05|11
1656415250000|2022-06-28 11:20:50|785.35|776.25|785.3|776.2|785.36|776.26|785.29|776.19|7
1656415260000|2022-06-28 11:21:00|785.36|776.26|785.4|776.3|785.47|776.37|785.36|776.26|10
1656415270000|2022-06-28 11:21:10|785.39|776.29|784.88|775.78|785.39|776.29|784.85|775.75|16
1656415280000|2022-06-28 11:21:20|784.89|775.79|784.87|775.77|784.91|775.81|784.87|775.77|11
1656415290000|2022-06-28 11:21:30|784.89|775.79|785.72|776.62|785.72|776.62|784.8|775.7|22
1656415300000|2022-06-28 11:21:40|785.65|776.55|786.41|777.31|786.45|777.35|785.65|776.55|25
1656415310000|2022-06-28 11:21:50|786.42|777.32|786.59|777.49|786.73|777.63|786.39|777.29|15
1656415320000|2022-06-28 11:22:00|786.61|777.51|786.67|777.57|786.67|777.57|786.51|777.41|5
1656415330000|2022-06-28 11:22:10|786.65|777.55|786.27|777.17|786.65|777.55|786.15|777.05|8
1656415340000|2022-06-28 11:22:20|786.15|777.05|786.07|776.97|786.15|777.05|786.07|776.97|5
1656415350000|2022-06-28 11:22:30|786.03|776.93|785.99|776.89|786.03|776.93|785.84|776.74|12
1656415360000|2022-06-28 11:22:40|785.94|776.84|785.98|776.88|785.98|776.88|785.94|776.84|5
1656415370000|2022-06-28 11:22:50|786.02|776.92|786.02|776.92|786.02|776.92|786.02|776.92|1
1656415380000|2022-06-28 11:23:00|786.01|776.91|786.02|776.92|786.06|776.96|786.01|776.91|9
1656415390000|2022-06-28 11:23:10|786.06|776.96|785.99|776.89|786.06|776.96|785.98|776.88|4
1656415400000|2022-06-28 11:23:20|786.1|777|786.49|777.39|786.57|777.47|786.09|776.99|16
1656415410000|2022-06-28 11:23:30|786.54|777.44|786.48|777.38|786.54|777.44|786.48|777.38|2
1656415420000|2022-06-28 11:23:40|786.54|777.44|786.54|777.44|786.54|777.44|786.53|777.43|3
1656415430000|2022-06-28 11:23:50|786.53|777.43|786.91|777.81|786.91|777.81|786.49|777.39|13
1656415440000|2022-06-28 11:24:00|786.82|777.72|786.84|777.74|786.97|777.87|786.76|777.66|9
1656415450000|2022-06-28 11:24:10|786.97|777.87|787.45|778.35|787.47|778.37|786.9|777.8|23
1656415460000|2022-06-28 11:24:20|787.13|778.03|787.04|777.94|787.28|778.18|787.03|777.93|8
1656415470000|2022-06-28 11:24:30|787.03|777.93|786.99|777.89|787.04|777.94|786.92|777.82|10
1656415480000|2022-06-28 11:24:40|786.95|777.85|786.96|777.86|786.97|777.87|786.95|777.85|4
1656415490000|2022-06-28 11:24:50|786.91|777.81|786.99|777.89|786.99|777.89|786.91|777.81|6
1656415500000|2022-06-28 11:25:00|786.98|777.88|786.64|777.54|786.99|777.89|786.64|777.54|12
1656415510000|2022-06-28 11:25:10|786.69|777.59|786.72|777.62|786.74|777.64|786.68|777.58|9
1656415520000|2022-06-28 11:25:20|786.79|777.69|786.79|777.69|786.79|777.69|786.79|777.69|1
1656415530000|2022-06-28 11:25:30|786.76|777.66|786.77|777.67|786.77|777.67|786.76|777.66|2
1656415540000|2022-06-28 11:25:40|786.79|777.69|786.89|777.79|786.89|777.79|786.79|777.69|3
1656415550000|2022-06-28 11:25:50|786.93|777.83|787.03|777.93|787.6|778.5|786.93|777.83|15
1656415560000|2022-06-28 11:26:00|787.09|777.99|787.53|778.43|787.58|778.48|786.88|777.78|19
1656415570000|2022-06-28 11:26:10|787.5|778.4|787.2|778.1|787.5|778.4|787.07|777.97|11
1656415580000|2022-06-28 11:26:20|787.25|778.15|788.27|779.17|788.27|779.17|787.25|778.15|25
1656415590000|2022-06-28 11:26:30|788.34|779.24|788.57|779.47|788.91|779.81|788.2|779.1|27
1656415600000|2022-06-28 11:26:40|788.32|779.22|788.28|779.18|788.33|779.23|788.28|779.18|6
1656415620000|2022-06-28 11:27:00|788.57|779.47|788.58|779.48|788.85|779.75|788.56|779.46|14
1656415640000|2022-06-28 11:27:20|788.59|779.49|788.18|779.08|788.59|779.49|788.17|779.07|12
1656415650000|2022-06-28 11:27:30|788.19|779.09|788.19|779.09|788.21|779.11|788.09|778.99|10
1656415660000|2022-06-28 11:27:40|788.2|779.1|787.96|778.86|788.37|779.27|787.93|778.83|17
1656415670000|2022-06-28 11:27:50|787.95|778.85|788.02|778.92|788.02|778.92|787.95|778.85|8
1656415680000|2022-06-28 11:28:00|788.05|778.95|787.74|778.64|788.05|778.95|787.71|778.61|16
1656415690000|2022-06-28 11:28:10|787.72|778.62|787.7|778.6|787.72|778.62|787.64|778.54|6
1656415700000|2022-06-28 11:28:20|787.69|778.59|787.55|778.45|787.7|778.6|787.55|778.45|7
1656415710000|2022-06-28 11:28:30|787.61|778.51|787.89|778.79|787.97|778.87|787.61|778.51|13
1656415720000|2022-06-28 11:28:40|787.88|778.78|787.88|778.78|787.89|778.79|787.85|778.75|7
1656415730000|2022-06-28 11:28:50|787.96|778.86|787.96|778.86|788|778.9|787.95|778.85|9
1656415740000|2022-06-28 11:29:00|788|778.9|788.54|779.44|788.7|779.6|788|778.9|13
1656415750000|2022-06-28 11:29:10|788.53|779.43|788.61|779.51|788.61|779.51|788.46|779.36|8
1656415760000|2022-06-28 11:29:20|788.65|779.55|789.81|780.71|789.81|780.71|788.65|779.55|22
1656415770000|2022-06-28 11:29:30|789.82|780.72|789.8|780.7|789.87|780.77|789.38|780.28|24
1656415780000|2022-06-28 11:29:40|789.81|780.71|789.64|780.54|789.81|780.71|789.53|780.43|12
1656415790000|2022-06-28 11:29:50|789.57|780.47|789.4|780.3|789.57|780.47|789.17|780.07|21
1656415800000|2022-06-28 11:30:00|789.41|780.31|789.08|779.98|789.41|780.31|789.06|779.96|19
1656415810000|2022-06-28 11:30:10|789.07|779.97|788.97|779.87|789.08|779.98|788.97|779.87|9
1656415820000|2022-06-28 11:30:20|788.98|779.88|788.85|779.75|788.98|779.88|788.85|779.75|3
1656415830000|2022-06-28 11:30:30|788.9|779.8|788.65|779.55|788.9|779.8|788.59|779.49|6
1656415840000|2022-06-28 11:30:40|788.66|779.56|788.56|779.46|788.66|779.56|788.56|779.46|6
1656415850000|2022-06-28 11:30:50|788.53|779.43|788.62|779.52|788.64|779.54|788.53|779.43|11
1656415860000|2022-06-28 11:31:00|788.61|779.51|788.59|779.49|788.62|779.52|788.56|779.46|8
1656415870000|2022-06-28 11:31:10|788.58|779.48|788.55|779.45|788.59|779.49|788.51|779.41|6
1656415880000|2022-06-28 11:31:20|788.53|779.43|788.51|779.41|788.55|779.45|788.48|779.38|10
1656415890000|2022-06-28 11:31:30|788.5|779.4|788.8|779.7|788.87|779.77|788.49|779.39|12
1656415900000|2022-06-28 11:31:40|788.81|779.71|788.8|779.7|788.81|779.71|788.8|779.7|4
1656415910000|2022-06-28 11:31:50|788.86|779.76|788.9|779.8|788.97|779.87|788.86|779.76|19
1656415920000|2022-06-28 11:32:00|788.88|779.78|789.63|780.53|789.63|780.53|788.88|779.78|13
1656415930000|2022-06-28 11:32:10|789.58|780.48|789.74|780.64|789.85|780.75|789.58|780.48|15
1656415940000|2022-06-28 11:32:20|789.75|780.65|789.82|780.72|789.82|780.72|789.64|780.54|14
1656415950000|2022-06-28 11:32:30|789.86|780.76|789.83|780.73|789.86|780.76|789.72|780.62|17
1656415960000|2022-06-28 11:32:40|789.77|780.67|790.09|780.99|790.12|781.02|789.77|780.67|13
1656415970000|2022-06-28 11:32:50|790.02|780.92|790.67|781.57|790.78|781.68|790.02|780.92|18
1656415980000|2022-06-28 11:33:00|790.51|781.41|791.57|782.47|791.57|782.47|790.4|781.3|18
1656415990000|2022-06-28 11:33:10|791.55|782.45|790.91|781.81|792.63|783.53|790.91|781.81|31
1656416000000|2022-06-28 11:33:20|790.99|781.89|790.91|781.81|791.06|781.96|790.74|781.64|23
1656416010000|2022-06-28 11:33:30|791.12|782.02|791.07|781.97|791.14|782.04|791.01|781.91|10
1656416020000|2022-06-28 11:33:40|791.01|781.91|790.97|781.87|791.12|782.02|790.92|781.82|16
1656416030000|2022-06-28 11:33:50|790.98|781.88|790.94|781.84|791|781.9|790.94|781.84|15
1656416040000|2022-06-28 11:34:00|790.86|781.76|791.05|781.95|791.05|781.95|790.66|781.56|13
1656416050000|2022-06-28 11:34:10|790.99|781.89|791.36|782.26|791.57|782.47|790.99|781.89|17
1656416060000|2022-06-28 11:34:20|791.35|782.25|791.68|782.58|791.78|782.68|791.35|782.25|24
1656416070000|2022-06-28 11:34:30|791.67|782.57|791.14|782.04|791.67|782.57|791.14|782.04|13
1656416080000|2022-06-28 11:34:40|791.11|782.01|791.11|782.01|791.12|782.02|791.09|781.99|7
1656416090000|2022-06-28 11:34:50|790.99|781.89|790.86|781.76|791.06|781.96|790.85|781.75|14
1656416100000|2022-06-28 11:35:00|790.87|781.77|790.95|781.85|791.02|781.92|790.87|781.77|8
1656416110000|2022-06-28 11:35:10|790.96|781.86|791.12|782.02|791.13|782.03|790.95|781.85|11
1656416120000|2022-06-28 11:35:20|791.05|781.95|790.68|781.58|791.14|782.04|790.58|781.48|17
1656416130000|2022-06-28 11:35:30|790.6|781.5|790.08|780.98|790.6|781.5|790.07|780.97|10
1656416140000|2022-06-28 11:35:40|790.07|780.97|789.68|780.58|790.07|780.97|789.68|780.58|20
1656416150000|2022-06-28 11:35:50|789.63|780.53|789.75|780.65|789.86|780.76|789.53|780.43|7
1656416160000|2022-06-28 11:36:00|789.83|780.73|789.88|780.78|790.06|780.96|789.82|780.72|14
1656416170000|2022-06-28 11:36:10|789.94|780.84|789.9|780.8|790.02|780.92|789.89|780.79|7
1656416180000|2022-06-28 11:36:20|789.97|780.87|790.06|780.96|790.06|780.96|789.97|780.87|5
1656416190000|2022-06-28 11:36:30|790.12|781.02|790.07|780.97|790.12|781.02|789.98|780.88|4
1656416200000|2022-06-28 11:36:40|790.12|781.02|790.06|780.96|790.12|781.02|790.06|780.96|3
1656416210000|2022-06-28 11:36:50|790.04|780.94|790|780.9|790.05|780.95|790|780.9|4
1656416220000|2022-06-28 11:37:00|789.99|780.89|789.79|780.69|790.02|780.92|789.78|780.68|9
1656416230000|2022-06-28 11:37:10|789.91|780.81|789.97|780.87|789.97|780.87|789.89|780.79|7
1656416240000|2022-06-28 11:37:20|789.99|780.89|789.96|780.86|790.03|780.93|789.96|780.86|9
1656416250000|2022-06-28 11:37:30|789.97|780.87|790.02|780.92|790.06|780.96|789.97|780.87|7
1656416260000|2022-06-28 11:37:40|790.03|780.93|790.02|780.92|790.05|780.95|789.99|780.89|8
1656416270000|2022-06-28 11:37:50|789.99|780.89|789.94|780.84|789.99|780.89|789.94|780.84|3
1656416280000|2022-06-28 11:38:00|789.98|780.88|789.61|780.51|789.98|780.88|789.61|780.51|15
1656416290000|2022-06-28 11:38:10|789.62|780.52|789.16|780.06|789.67|780.57|789.16|780.06|18
1656416300000|2022-06-28 11:38:20|789.24|780.14|789.78|780.68|789.84|780.74|789.24|780.14|16
1656416310000|2022-06-28 11:38:30|789.77|780.67|789.37|780.27|789.78|780.68|789.34|780.24|16
1656416320000|2022-06-28 11:38:40|789.35|780.25|789.72|780.62|789.74|780.64|789.35|780.25|10
1656416330000|2022-06-28 11:38:50|790.06|780.96|790.06|780.96|790.06|780.96|790.01|780.91|5
1656416340000|2022-06-28 11:39:00|790.14|781.04|790.7|781.6|790.77|781.67|790.06|780.96|16
1656416350000|2022-06-28 11:39:10|790.59|781.49|790.77|781.67|790.91|781.81|790.59|781.49|14
1656416360000|2022-06-28 11:39:20|790.78|781.68|790.78|781.68|790.9|781.8|790.74|781.64|9
1656416370000|2022-06-28 11:39:30|790.86|781.76|790.73|781.63|790.86|781.76|790.73|781.63|3
1656416380000|2022-06-28 11:39:40|790.76|781.66|791.09|781.99|791.17|782.07|790.76|781.66|14
1656416390000|2022-06-28 11:39:50|791.2|782.1|791.14|782.04|791.22|782.12|791.14|782.04|6
1656416400000|2022-06-28 11:40:00|791.15|782.05|790.97|781.87|791.15|782.05|790.97|781.87|11
1656416420000|2022-06-28 11:40:20|790.9|781.8|790.91|781.81|790.91|781.81|790.89|781.79|6
1656416430000|2022-06-28 11:40:30|790.94|781.84|790.09|780.99|790.94|781.84|790.07|780.97|15
1656416440000|2022-06-28 11:40:40|790.1|781|790.21|781.11|790.21|781.11|790.03|780.93|8
1656416450000|2022-06-28 11:40:50|790.19|781.09|790.08|780.98|790.21|781.11|790.05|780.95|8
1656416460000|2022-06-28 11:41:00|790.07|780.97|790.18|781.08|790.22|781.12|789.99|780.89|12
1656416470000|2022-06-28 11:41:10|790.23|781.13|790.95|781.85|790.95|781.85|790.23|781.13|19
1656416480000|2022-06-28 11:41:20|790.96|781.86|790.92|781.82|790.96|781.86|790.92|781.82|2
1656416490000|2022-06-28 11:41:30|790.91|781.81|790.73|781.63|790.92|781.82|790.7|781.6|12
1656416500000|2022-06-28 11:41:40|790.74|781.64|790.84|781.74|790.85|781.75|790.74|781.64|12
1656416510000|2022-06-28 11:41:50|790.79|781.69|790.84|781.74|790.84|781.74|790.79|781.69|2
1656416520000|2022-06-28 11:42:00|790.79|781.69|790.84|781.74|790.84|781.74|790.73|781.63|4
1656416530000|2022-06-28 11:42:10|790.73|781.63|790.84|781.74|790.86|781.76|790.73|781.63|9
1656416540000|2022-06-28 11:42:20|790.73|781.63|790.83|781.73|790.83|781.73|790.73|781.63|2
1656416550000|2022-06-28 11:42:30|790.7|781.6|790.7|781.6|790.7|781.6|790.69|781.59|5
1656416560000|2022-06-28 11:42:40|790.69|781.59|790.7|781.6|790.7|781.6|790.65|781.55|5
1656416570000|2022-06-28 11:42:50|790.69|781.59|790.61|781.51|790.7|781.6|790.6|781.5|5
1656416580000|2022-06-28 11:43:00|790.62|781.52|790.75|781.65|790.75|781.65|790.58|781.48|4
1656416590000|2022-06-28 11:43:10|790.81|781.71|790.82|781.72|790.82|781.72|790.79|781.69|6
1656416600000|2022-06-28 11:43:20|790.79|781.69|790.79|781.69|790.79|781.69|790.77|781.67|3
1656416610000|2022-06-28 11:43:30|790.82|781.72|790.79|781.69|790.82|781.72|790.74|781.64|8
1656416620000|2022-06-28 11:43:40|790.74|781.64|790.87|781.77|790.92|781.82|790.74|781.64|8
1656416630000|2022-06-28 11:43:50|790.86|781.76|790.87|781.77|790.87|781.77|790.86|781.76|2
1656416640000|2022-06-28 11:44:00|790.89|781.79|790.99|781.89|791.13|782.03|790.87|781.77|9
1656416660000|2022-06-28 11:44:20|790.97|781.87|791.13|782.03|791.23|782.13|790.95|781.85|12
1656416670000|2022-06-28 11:44:30|791.08|781.98|791.07|781.97|791.11|782.01|791.07|781.97|3
1656416680000|2022-06-28 11:44:40|791.13|782.03|791.05|781.95|791.13|782.03|791.02|781.92|12
1656416690000|2022-06-28 11:44:50|791.06|781.96|791.07|781.97|791.07|781.97|791.05|781.95|4
1656416700000|2022-06-28 11:45:00|791.13|782.03|791.15|782.05|791.25|782.15|791.07|781.97|7
1656416710000|2022-06-28 11:45:10|791.09|781.99|791.07|781.97|791.09|781.99|791.05|781.95|5
1656416720000|2022-06-28 11:45:20|791.15|782.05|791.07|781.97|791.15|782.05|791.07|781.97|8
1656416730000|2022-06-28 11:45:30|791.14|782.04|791.19|782.09|791.19|782.09|791.07|781.97|8
1656416740000|2022-06-28 11:45:40|791.12|782.02|791|781.9|791.15|782.05|790.98|781.88|7
1656416750000|2022-06-28 11:45:50|790.96|781.86|790.97|781.87|790.99|781.89|790.96|781.86|3
1656416760000|2022-06-28 11:46:00|790.9|781.8|791.62|782.52|791.72|782.62|790.9|781.8|14
1656416770000|2022-06-28 11:46:10|791.6|782.5|791.79|782.69|791.79|782.69|791.6|782.5|4
1656416780000|2022-06-28 11:46:20|791.8|782.7|791.83|782.73|791.85|782.75|791.8|782.7|6
1656416790000|2022-06-28 11:46:30|791.8|782.7|791.74|782.64|791.83|782.73|791.73|782.63|8
1656416800000|2022-06-28 11:46:40|791.77|782.67|791.8|782.7|791.84|782.74|791.77|782.67|8
1656416820000|2022-06-28 11:47:00|791.83|782.73|791.93|782.83|792.03|782.93|791.83|782.73|15
1656416830000|2022-06-28 11:47:10|792.12|783.02|792.03|782.93|792.12|783.02|791.95|782.85|13
1656416840000|2022-06-28 11:47:20|792.12|783.02|792.03|782.93|792.12|783.02|792.03|782.93|2
1656416850000|2022-06-28 11:47:30|792.04|782.94|791.96|782.86|792.04|782.94|791.96|782.86|3
1656416860000|2022-06-28 11:47:40|792.03|782.93|792.02|782.92|792.03|782.93|791.92|782.82|12
1656416870000|2022-06-28 11:47:50|791.95|782.85|792.18|783.08|792.18|783.08|791.95|782.85|6
1656416880000|2022-06-28 11:48:00|791.92|782.82|792.35|783.25|792.35|783.25|791.92|782.82|7
1656416890000|2022-06-28 11:48:10|792.31|783.21|792.94|783.84|792.94|783.84|792.25|783.15|12
1656416900000|2022-06-28 11:48:20|792.95|783.85|792.96|783.86|792.96|783.86|792.87|783.77|8
1656416920000|2022-06-28 11:48:40|792.93|783.83|792.8|783.7|792.96|783.86|792.8|783.7|8
1656416930000|2022-06-28 11:48:50|792.77|783.67|792.4|783.3|792.77|783.67|792.35|783.25|13
1656416940000|2022-06-28 11:49:00|792.36|783.26|792.36|783.26|792.41|783.31|792.32|783.22|8
1656416950000|2022-06-28 11:49:10|792.35|783.25|792.36|783.26|792.36|783.26|792.32|783.22|4
1656416960000|2022-06-28 11:49:20|792.35|783.25|792.74|783.64|792.75|783.65|792.31|783.21|8
1656416970000|2022-06-28 11:49:30|792.85|783.75|792.72|783.62|792.9|783.8|792.71|783.61|10
1656416990000|2022-06-28 11:49:50|792.77|783.67|792.82|783.72|792.82|783.72|792.67|783.57|5
1656417000000|2022-06-28 11:50:00|792.93|783.83|792.81|783.71|792.93|783.83|792.74|783.64|10
1656417010000|2022-06-28 11:50:10|792.82|783.72|792.66|783.56|792.82|783.72|792.36|783.26|13
1656417020000|2022-06-28 11:50:20|792.67|783.57|792.26|783.16|792.75|783.65|792.26|783.16|19
1656417030000|2022-06-28 11:50:30|792.1|783|792.14|783.04|792.15|783.05|792.07|782.97|11
1656417040000|2022-06-28 11:50:40|792.1|783|791.87|782.77|792.14|783.04|791.87|782.77|5
1656417050000|2022-06-28 11:50:50|791.88|782.78|791.07|781.97|791.88|782.78|791.07|781.97|15
1656417060000|2022-06-28 11:51:00|791.09|781.99|790.8|781.7|791.09|781.99|790.79|781.69|12
1656417070000|2022-06-28 11:51:10|790.88|781.78|790.1|781|790.88|781.78|790.08|780.98|11
1656417080000|2022-06-28 11:51:20|790.15|781.05|789.89|780.79|790.15|781.05|789.89|780.79|5
1656417090000|2022-06-28 11:51:30|789.9|780.8|789.88|780.78|789.9|780.8|789.87|780.77|4
1656417100000|2022-06-28 11:51:40|789.92|780.82|789.94|780.84|789.96|780.86|789.9|780.8|9
1656417110000|2022-06-28 11:51:50|789.95|780.85|790.28|781.18|790.82|781.72|789.95|780.85|20
1656417120000|2022-06-28 11:52:00|790.19|781.09|790.96|781.86|790.97|781.87|790.19|781.09|14
1656417130000|2022-06-28 11:52:10|790.95|781.85|791.79|782.69|791.79|782.69|790.95|781.85|15
1656417140000|2022-06-28 11:52:20|792.05|782.95|792.71|783.61|792.89|783.79|792.05|782.95|19
1656417150000|2022-06-28 11:52:30|792.33|783.23|792.23|783.13|792.33|783.23|792.16|783.06|11
1656417160000|2022-06-28 11:52:40|792.15|783.05|792.02|782.92|792.18|783.08|792.02|782.92|8
1656417170000|2022-06-28 11:52:50|792.09|782.99|792.13|783.03|792.31|783.21|792.09|782.99|15
1656417180000|2022-06-28 11:53:00|792.12|783.02|792.3|783.2|792.3|783.2|792.12|783.02|6
1656417190000|2022-06-28 11:53:10|792.24|783.14|792.23|783.13|792.43|783.33|792.23|783.13|6
1656417200000|2022-06-28 11:53:20|792.24|783.14|792.24|783.14|792.3|783.2|792.24|783.14|3
1656417210000|2022-06-28 11:53:30|792.25|783.15|792.26|783.16|792.37|783.27|792.24|783.14|9
1656417220000|2022-06-28 11:53:40|792.3|783.2|792.14|783.04|792.33|783.23|792.07|782.97|11
1656417230000|2022-06-28 11:53:50|792.19|783.09|792.19|783.09|792.32|783.22|792.14|783.04|10
1656417240000|2022-06-28 11:54:00|792.27|783.17|792.27|783.17|792.27|783.17|792.27|783.17|1
1656417250000|2022-06-28 11:54:10|792.26|783.16|792.26|783.16|792.26|783.16|792.26|783.16|1
1656417260000|2022-06-28 11:54:20|792.22|783.12|791.93|782.83|792.22|783.12|791.92|782.82|12
1656417270000|2022-06-28 11:54:30|791.91|782.81|791.98|782.88|791.98|782.88|791.91|782.81|10
1656417280000|2022-06-28 11:54:40|791.99|782.89|791.92|782.82|792.05|782.95|791.92|782.82|8
1656417290000|2022-06-28 11:54:50|791.91|782.81|791.92|782.82|791.93|782.83|791.91|782.81|4
1656417300000|2022-06-28 11:55:00|791.9|782.8|791.57|782.47|791.9|782.8|791.36|782.26|15
1656417310000|2022-06-28 11:55:10|791.58|782.48|791.58|782.48|791.58|782.48|791.19|782.09|6
1656417320000|2022-06-28 11:55:20|791.19|782.09|790.19|781.09|791.19|782.09|790.19|781.09|19
1656417330000|2022-06-28 11:55:30|790.18|781.08|789.97|780.87|790.18|781.08|789.94|780.84|10
1656417340000|2022-06-28 11:55:40|789.98|780.88|789.84|780.74|789.98|780.88|789.81|780.71|11
1656417350000|2022-06-28 11:55:50|790.17|781.07|789.97|780.87|790.17|781.07|789.89|780.79|6
1656417360000|2022-06-28 11:56:00|789.96|780.86|789.97|780.87|789.97|780.87|789.95|780.85|4
1656417370000|2022-06-28 11:56:10|790|780.9|790.01|780.91|790.01|780.91|789.97|780.87|15
1656417380000|2022-06-28 11:56:20|790.02|780.92|790.05|780.95|790.11|781.01|789.99|780.89|11
1656417390000|2022-06-28 11:56:30|790.04|780.94|790.01|780.91|790.05|780.95|790.01|780.91|3
1656417400000|2022-06-28 11:56:40|790.04|780.94|790.04|780.94|790.13|781.03|790.01|780.91|10
1656417410000|2022-06-28 11:56:50|790.03|780.93|789.98|780.88|790.03|780.93|789.95|780.85|10
1656417420000|2022-06-28 11:57:00|789.99|780.89|790|780.9|790.03|780.93|789.96|780.86|6
1656417430000|2022-06-28 11:57:10|790.03|780.93|790.29|781.19|790.29|781.19|790.02|780.92|4
1656417440000|2022-06-28 11:57:20|790.28|781.18|790.12|781.02|790.29|781.19|790.12|781.02|8
1656417450000|2022-06-28 11:57:30|790.13|781.03|790.17|781.07|790.21|781.11|790.08|780.98|12
1656417460000|2022-06-28 11:57:40|790.24|781.14|790.06|780.96|790.24|781.14|790.06|780.96|8
1656417470000|2022-06-28 11:57:50|790.05|780.95|789.84|780.74|790.05|780.95|789.41|780.31|19
1656417480000|2022-06-28 11:58:00|789.83|780.73|789.99|780.89|789.99|780.89|789.83|780.73|10
1656417490000|2022-06-28 11:58:10|789.97|780.87|790.04|780.94|790.04|780.94|789.97|780.87|9
1656417500000|2022-06-28 11:58:20|790.15|781.05|790.14|781.04|790.3|781.2|790.11|781.01|10
1656417510000|2022-06-28 11:58:30|790.21|781.11|790.05|780.95|790.3|781.2|790.05|780.95|17
1656417520000|2022-06-28 11:58:40|790.08|780.98|790.11|781.01|790.11|781.01|790.08|780.98|5
1656417530000|2022-06-28 11:58:50|790.16|781.06|790.28|781.18|790.33|781.23|790.16|781.06|7
1656417550000|2022-06-28 11:59:10|790.21|781.11|790.22|781.12|790.22|781.12|790.21|781.11|2
1656417560000|2022-06-28 11:59:20|790.21|781.11|790.25|781.15|790.25|781.15|790.21|781.11|2
1656417570000|2022-06-28 11:59:30|790.22|781.12|790.22|781.12|790.22|781.12|790.22|781.12|1
1656417580000|2022-06-28 11:59:40|790.25|781.15|790.1|781|790.25|781.15|790.1|781|4
1656417590000|2022-06-28 11:59:50|790.11|781.01|790.09|780.99|790.15|781.05|790.09|780.99|5
1656417600000|2022-06-28 12:00:00|790.12|781.02|790.03|780.93|790.13|781.03|789.91|780.81|13
1656417610000|2022-06-28 12:00:10|790.08|780.98|790.32|781.22|790.59|781.49|790.08|780.98|19
1656417620000|2022-06-28 12:00:20|790.31|781.21|790.3|781.2|790.41|781.31|790.3|781.2|7
1656417630000|2022-06-28 12:00:30|790.41|781.31|790.34|781.24|790.41|781.31|790.28|781.18|10
1656417650000|2022-06-28 12:00:50|790.22|781.12|790.28|781.18|790.28|781.18|790.22|781.12|2
1656417660000|2022-06-28 12:01:00|790.19|781.09|790.04|780.94|790.28|781.18|790.02|780.92|14
1656417670000|2022-06-28 12:01:10|790.02|780.92|790.07|780.97|790.07|780.97|789.95|780.85|8
1656417680000|2022-06-28 12:01:20|790.1|781|790.81|781.71|790.81|781.71|790.1|781|15
1656417690000|2022-06-28 12:01:30|790.79|781.69|790.8|781.7|790.8|781.7|790.79|781.69|2
1656417700000|2022-06-28 12:01:40|790.79|781.69|790.82|781.72|790.82|781.72|790.71|781.61|7
1656417710000|2022-06-28 12:01:50|790.77|781.67|790.78|781.68|790.82|781.72|790.65|781.55|11
1656417720000|2022-06-28 12:02:00|790.8|781.7|790.27|781.17|790.8|781.7|790.25|781.15|11
1656417730000|2022-06-28 12:02:10|790.31|781.21|790.62|781.52|790.62|781.52|790.28|781.18|19
1656417740000|2022-06-28 12:02:20|790.63|781.53|791.08|781.98|791.08|781.98|790.6|781.5|14
1656417750000|2022-06-28 12:02:30|791.09|781.99|790.84|781.74|791.09|781.99|790.82|781.72|11
1656417760000|2022-06-28 12:02:40|790.83|781.73|790.8|781.7|790.9|781.8|790.72|781.62|5
1656417770000|2022-06-28 12:02:50|790.79|781.69|790.64|781.54|790.79|781.69|790.59|781.49|8
1656417780000|2022-06-28 12:03:00|790.6|781.5|790.34|781.24|790.64|781.54|790.33|781.23|10
1656417790000|2022-06-28 12:03:10|790.33|781.23|790.06|780.96|790.34|781.24|790.06|780.96|11
1656417800000|2022-06-28 12:03:20|789.95|780.85|789.19|780.09|789.95|780.85|789.19|780.09|14
1656417810000|2022-06-28 12:03:30|789.16|780.06|789.14|780.04|789.16|780.06|789.08|779.98|14
1656417820000|2022-06-28 12:03:40|789.08|779.98|789.15|780.05|789.15|780.05|789.08|779.98|4
1656417830000|2022-06-28 12:03:50|789.24|780.14|789.31|780.21|789.33|780.23|789.19|780.09|20
1656417840000|2022-06-28 12:04:00|789.3|780.2|789.27|780.17|789.31|780.21|789.27|780.17|8
1656417850000|2022-06-28 12:04:10|789.32|780.22|789.89|780.79|789.94|780.84|789.32|780.22|14
1656417860000|2022-06-28 12:04:20|789.98|780.88|789.93|780.83|789.98|780.88|789.9|780.8|6
1656417870000|2022-06-28 12:04:30|789.91|780.81|789.9|780.8|789.94|780.84|789.9|780.8|5
1656417880000|2022-06-28 12:04:40|789.85|780.75|789.91|780.81|789.91|780.81|789.82|780.72|4
1656417890000|2022-06-28 12:04:50|789.92|780.82|790.11|781.01|790.11|781.01|789.88|780.78|9
1656417900000|2022-06-28 12:05:00|790.14|781.04|790.09|780.99|790.21|781.11|790|780.9|12
1656417910000|2022-06-28 12:05:10|790.08|780.98|790.16|781.06|790.16|781.06|790.06|780.96|7
1656417930000|2022-06-28 12:05:30|790.29|781.19|790.63|781.53|790.66|781.56|790.28|781.18|6
1656417940000|2022-06-28 12:05:40|790.58|781.48|790.68|781.58|790.68|781.58|790.57|781.47|7
1656417950000|2022-06-28 12:05:50|790.64|781.54|790.91|781.81|790.91|781.81|790.64|781.54|5
1656417960000|2022-06-28 12:06:00|790.92|781.82|790.9|781.8|790.92|781.82|790.9|781.8|2
1656417970000|2022-06-28 12:06:10|790.95|781.85|791.53|782.43|791.53|782.43|790.91|781.81|13
1656417980000|2022-06-28 12:06:20|791.55|782.45|791.85|782.75|791.85|782.75|791.55|782.45|11
1656417990000|2022-06-28 12:06:30|792|782.9|791.95|782.85|792.1|783|791.95|782.85|15
1656418000000|2022-06-28 12:06:40|791.81|782.71|791.69|782.59|791.95|782.85|791.69|782.59|9
1656418010000|2022-06-28 12:06:50|791.61|782.51|791.26|782.16|791.69|782.59|791.12|782.02|16
1656418020000|2022-06-28 12:07:00|791.05|781.95|791.3|782.2|791.36|782.26|791.05|781.95|8
1656418030000|2022-06-28 12:07:10|791.21|782.11|791.27|782.17|791.27|782.17|791.21|782.11|2
1656418040000|2022-06-28 12:07:20|791.24|782.14|792.17|783.07|792.17|783.07|791.24|782.14|16
1656418050000|2022-06-28 12:07:30|792.18|783.08|792.25|783.15|792.3|783.2|792.05|782.95|11
1656418060000|2022-06-28 12:07:40|792.24|783.14|792.13|783.03|792.3|783.2|792.12|783.02|9
1656418070000|2022-06-28 12:07:50|792.2|783.1|792.78|783.68|792.78|783.68|792.06|782.96|12
1656418080000|2022-06-28 12:08:00|792.73|783.63|792.81|783.71|792.82|783.72|792.68|783.58|8
1656418090000|2022-06-28 12:08:10|792.79|783.69|792.78|783.68|792.79|783.69|792.7|783.6|5
1656418100000|2022-06-28 12:08:20|792.77|783.67|792.78|783.68|792.78|783.68|792.75|783.65|4
1656418120000|2022-06-28 12:08:40|792.79|783.69|792.87|783.77|792.87|783.77|792.79|783.69|6
1656418130000|2022-06-28 12:08:50|792.89|783.79|792.84|783.74|792.9|783.8|792.84|783.74|5
1656418140000|2022-06-28 12:09:00|792.87|783.77|792.86|783.76|792.92|783.82|792.84|783.74|9
1656418150000|2022-06-28 12:09:10|792.84|783.74|792.85|783.75|792.85|783.75|792.84|783.74|2
1656418160000|2022-06-28 12:09:20|792.86|783.76|792.86|783.76|792.87|783.77|792.84|783.74|6
1656418170000|2022-06-28 12:09:30|792.85|783.75|792.85|783.75|792.85|783.75|792.85|783.75|1
1656418180000|2022-06-28 12:09:40|792.88|783.78|794.31|785.21|794.31|785.21|792.88|783.78|25
1656418190000|2022-06-28 12:09:50|794.37|785.27|794.87|785.77|795.72|786.62|794.37|785.27|30
1656418200000|2022-06-28 12:10:00|794.85|785.75|794.94|785.84|795.01|785.91|794.7|785.6|16
1656418210000|2022-06-28 12:10:10|794.96|785.86|794.86|785.76|794.97|785.87|794.86|785.76|8
1656418220000|2022-06-28 12:10:20|794.87|785.77|795.26|786.16|795.28|786.18|794.87|785.77|16
1656418230000|2022-06-28 12:10:30|795.27|786.17|797.09|787.99|797.2|788.1|795.27|786.17|27
1656418240000|2022-06-28 12:10:40|797.46|788.36|797.19|788.09|797.86|788.76|796.65|787.55|24
1656418250000|2022-06-28 12:10:50|797.24|788.14|797.55|788.45|797.7|788.6|796.91|787.81|21
1656418260000|2022-06-28 12:11:00|797.56|788.46|797.19|788.09|797.58|788.48|797.1|788|20
1656418270000|2022-06-28 12:11:10|797.16|788.06|797.09|787.99|797.32|788.22|797.08|787.98|23
1656418280000|2022-06-28 12:11:20|797.12|788.02|797.15|788.05|797.22|788.12|797.1|788|18
1656418290000|2022-06-28 12:11:30|797.1|788|797.22|788.12|797.23|788.13|797.1|788|18
1656418300000|2022-06-28 12:11:40|797.23|788.13|797.16|788.06|797.23|788.13|797.13|788.03|14
1656418310000|2022-06-28 12:11:50|797.17|788.07|796.99|787.89|797.17|788.07|796.98|787.88|11
1656418320000|2022-06-28 12:12:00|796.98|787.88|796.53|787.43|796.99|787.89|796.28|787.18|14
1656418330000|2022-06-28 12:12:10|796.37|787.27|796.27|787.17|796.37|787.27|796.15|787.05|8
1656418340000|2022-06-28 12:12:20|796.28|787.18|796.27|787.17|796.28|787.18|796.21|787.11|6
1656418350000|2022-06-28 12:12:30|796.2|787.1|796.24|787.14|796.28|787.18|796.2|787.1|11
1656418360000|2022-06-28 12:12:40|796.23|787.13|796.27|787.17|796.3|787.2|796.23|787.13|7
1656418370000|2022-06-28 12:12:50|796.28|787.18|796.28|787.18|796.38|787.28|796.28|787.18|6
1656418380000|2022-06-28 12:13:00|796.27|787.17|796.23|787.13|796.28|787.18|796.16|787.06|11
1656418390000|2022-06-28 12:13:10|796.21|787.11|796.2|787.1|796.21|787.11|796.15|787.05|6
1656418400000|2022-06-28 12:13:20|796.21|787.11|796.37|787.27|796.43|787.33|796.21|787.11|13
1656418410000|2022-06-28 12:13:30|796.26|787.16|796.23|787.13|796.27|787.17|796.23|787.13|6
1656418420000|2022-06-28 12:13:40|796.18|787.08|796.87|787.77|796.87|787.77|796.18|787.08|13
1656418430000|2022-06-28 12:13:50|796.9|787.8|797.01|787.91|797.05|787.95|796.76|787.66|14
1656418440000|2022-06-28 12:14:00|797.02|787.92|797.64|788.54|797.81|788.71|797.02|787.92|21
1656418450000|2022-06-28 12:14:10|797.59|788.49|797.63|788.53|797.7|788.6|797.54|788.44|14
1656418460000|2022-06-28 12:14:20|798|788.9|798.01|788.91|798.04|788.94|797.97|788.87|8
1656418470000|2022-06-28 12:14:30|797.98|788.88|797.91|788.81|797.98|788.88|797.84|788.74|11
1656418480000|2022-06-28 12:14:40|797.9|788.8|797.94|788.84|798.03|788.93|797.89|788.79|14
1656418490000|2022-06-28 12:14:50|797.92|788.82|797.93|788.83|797.95|788.85|797.91|788.81|8
1656418500000|2022-06-28 12:15:00|797.95|788.85|799.2|790.1|799.5|790.4|797.95|788.85|9
1656418510000|2022-06-28 12:15:10|799.55|790.45|799.8|790.7|799.9|790.8|799.55|790.45|3
1656418520000|2022-06-28 12:15:20|799.95|790.85|799.95|790.85|799.95|790.85|799.95|790.85|1
1656418540000|2022-06-28 12:15:40|800.08|790.98|800.2|791.1|800.2|791.1|800.08|790.98|5
1656418550000|2022-06-28 12:15:50|800.19|791.09|800.98|791.88|800.98|791.88|800.15|791.05|16
1656418560000|2022-06-28 12:16:00|800.99|791.89|801.13|792.03|801.13|792.03|800.96|791.86|20
1656418570000|2022-06-28 12:16:10|801.02|791.92|801.03|791.93|801.09|791.99|801|791.9|10
1656418580000|2022-06-28 12:16:20|801.02|791.92|802.6|793.5|802.6|793.5|800.96|791.86|27
1656418590000|2022-06-28 12:16:30|802.52|793.42|802.28|793.18|803|793.9|802.28|793.18|20
1656418600000|2022-06-28 12:16:40|802.31|793.21|802.18|793.08|802.31|793.21|802.12|793.02|19
1656418610000|2022-06-28 12:16:50|802.27|793.17|802.09|792.99|802.27|793.17|802.05|792.95|20
1656418620000|2022-06-28 12:17:00|801.98|792.88|801.92|792.82|802.03|792.93|801.92|792.82|10
1656418630000|2022-06-28 12:17:10|801.9|792.8|801.95|792.85|801.98|792.88|801.79|792.69|14
1656418640000|2022-06-28 12:17:20|801.96|792.86|801.25|792.15|801.96|792.86|801.25|792.15|8
1656418650000|2022-06-28 12:17:30|801.27|792.17|800.59|791.49|801.36|792.26|800.32|791.22|21
1656418660000|2022-06-28 12:17:40|800.6|791.5|800.18|791.08|800.6|791.5|800.18|791.08|20
1656418670000|2022-06-28 12:17:50|800.1|791|799.95|790.85|800.12|791.02|799.95|790.85|9
1656418680000|2022-06-28 12:18:00|799.93|790.83|799.11|790.01|799.95|790.85|799.05|789.95|16
1656418690000|2022-06-28 12:18:10|799.17|790.07|799.79|790.69|799.8|790.7|799.03|789.93|23
1656418700000|2022-06-28 12:18:20|799.77|790.67|799.43|790.33|799.85|790.75|799.43|790.33|13
1656418710000|2022-06-28 12:18:30|799.31|790.21|799.44|790.34|799.68|790.58|799.2|790.1|27
1656418720000|2022-06-28 12:18:40|799.43|790.33|799.31|790.21|799.43|790.33|799.21|790.11|12
1656418730000|2022-06-28 12:18:50|799.32|790.22|799.15|790.05|799.32|790.22|799.13|790.03|7
1656418740000|2022-06-28 12:19:00|799.21|790.11|799.12|790.02|799.21|790.11|799.1|790|12
1656418750000|2022-06-28 12:19:10|799.13|790.03|800.13|791.03|800.13|791.03|799.13|790.03|17
1656418760000|2022-06-28 12:19:20|800.05|790.95|799.84|790.74|800.16|791.06|799.79|790.69|15
1656418770000|2022-06-28 12:19:30|799.8|790.7|799.44|790.34|799.85|790.75|799.44|790.34|8
1656418780000|2022-06-28 12:19:40|799.42|790.32|799.16|790.06|799.58|790.48|799.12|790.02|18
1656418790000|2022-06-28 12:19:50|799.21|790.11|798.88|789.78|799.21|790.11|798.85|789.75|9
1656418800000|2022-06-28 12:20:00|798.91|789.81|799.18|790.08|799.23|790.13|798.91|789.81|21
1656418810000|2022-06-28 12:20:10|799.19|790.09|799.25|790.15|799.26|790.16|799.18|790.08|5
1656418820000|2022-06-28 12:20:20|799.26|790.16|799.95|790.85|799.95|790.85|799.26|790.16|16
1656418830000|2022-06-28 12:20:30|800.08|790.98|800.72|791.62|800.75|791.65|800.07|790.97|17
1656418840000|2022-06-28 12:20:40|800.82|791.72|800.83|791.73|801.05|791.95|800.19|791.09|24
1656418850000|2022-06-28 12:20:50|800.84|791.74|801.05|791.95|801.11|792.01|800.8|791.7|15
1656418860000|2022-06-28 12:21:00|801.2|792.1|800.9|791.8|801.2|792.1|800.88|791.78|7
1656418870000|2022-06-28 12:21:10|800.91|791.81|800.9|791.8|800.91|791.81|800.9|791.8|14
1656418880000|2022-06-28 12:21:20|800.91|791.81|800.34|791.24|800.94|791.84|800.12|791.02|11
1656418890000|2022-06-28 12:21:30|800.25|791.15|800.23|791.13|800.35|791.25|800.23|791.13|12
1656418900000|2022-06-28 12:21:40|800.22|791.12|800.2|791.1|800.22|791.12|800.14|791.04|9
1656418910000|2022-06-28 12:21:50|800.21|791.11|799.92|790.82|800.26|791.16|799.92|790.82|13
1656418920000|2022-06-28 12:22:00|799.87|790.77|799.77|790.67|799.87|790.77|799.16|790.06|15
1656418930000|2022-06-28 12:22:10|799.67|790.57|799.66|790.56|799.68|790.58|799.15|790.05|18
1656418940000|2022-06-28 12:22:20|799.94|790.84|799.2|790.1|799.94|790.84|799.2|790.1|12
1656418950000|2022-06-28 12:22:30|799.19|790.09|799.18|790.08|799.19|790.09|799.18|790.08|2
1656418960000|2022-06-28 12:22:40|799.13|790.03|799|789.9|799.13|790.03|799|789.9|6
1656418970000|2022-06-28 12:22:50|798.99|789.89|798.92|789.82|798.99|789.89|798.92|789.82|4
1656418980000|2022-06-28 12:23:00|798.94|789.84|798.16|789.06|798.94|789.84|798.11|789.01|20
1656418990000|2022-06-28 12:23:10|798.22|789.12|798.2|789.1|798.23|789.13|798.15|789.05|8
1656419000000|2022-06-28 12:23:20|798.18|789.08|797.91|788.81|798.19|789.09|797.86|788.76|16
1656419010000|2022-06-28 12:23:30|797.89|788.79|797.77|788.67|797.89|788.79|797.77|788.67|4
1656419020000|2022-06-28 12:23:40|797.73|788.63|796.83|787.73|797.77|788.67|796.83|787.73|21
1656419030000|2022-06-28 12:23:50|796.86|787.76|797.11|788.01|797.16|788.06|796.76|787.66|17
1656419040000|2022-06-28 12:24:00|797.09|787.99|796.18|787.08|797.13|788.03|796.18|787.08|18
1656419050000|2022-06-28 12:24:10|796.17|787.07|796.44|787.34|796.72|787.62|795.98|786.88|13
1656419060000|2022-06-28 12:24:20|796.45|787.35|796.26|787.16|796.46|787.36|796.01|786.91|23
1656419070000|2022-06-28 12:24:30|796.14|787.04|795.79|786.69|796.45|787.35|795.79|786.69|11
1656419080000|2022-06-28 12:24:40|795.8|786.7|795.83|786.73|795.83|786.73|795.76|786.66|11
1656419090000|2022-06-28 12:24:50|795.82|786.72|795.98|786.88|796.19|787.09|795.82|786.72|19
1656419100000|2022-06-28 12:25:00|796|786.9|795.69|786.59|796|786.9|795.36|786.26|9
1656419110000|2022-06-28 12:25:10|795.68|786.58|795.79|786.69|795.8|786.7|795.64|786.54|14
1656419120000|2022-06-28 12:25:20|795.78|786.68|795.79|786.69|795.79|786.69|795.75|786.65|3
1656419130000|2022-06-28 12:25:30|795.78|786.68|794.89|785.79|795.78|786.68|794.89|785.79|18
1656419140000|2022-06-28 12:25:40|794.87|785.77|794.5|785.4|794.87|785.77|794.23|785.13|16
1656419150000|2022-06-28 12:25:50|794.51|785.41|794.75|785.65|794.75|785.65|794.51|785.41|17
1656419160000|2022-06-28 12:26:00|794.73|785.63|795.55|786.45|795.73|786.63|794.71|785.61|17
1656419170000|2022-06-28 12:26:10|795.56|786.46|795.56|786.46|795.74|786.64|795.56|786.46|12
1656419180000|2022-06-28 12:26:20|795.55|786.45|795.07|785.97|795.66|786.56|795.04|785.94|15
1656419190000|2022-06-28 12:26:30|795.04|785.94|794.27|785.17|795.04|785.94|794.27|785.17|21
1656419200000|2022-06-28 12:26:40|794.25|785.15|794.53|785.43|794.91|785.81|794.06|784.96|22
1656419210000|2022-06-28 12:26:50|794.24|785.14|793.96|784.86|794.26|785.16|793.86|784.76|25
1656419220000|2022-06-28 12:27:00|793.95|784.85|793.82|784.72|794.02|784.92|793.49|784.39|25
1656419230000|2022-06-28 12:27:10|793.83|784.73|794.97|785.87|795.04|785.94|793.83|784.73|23
1656419240000|2022-06-28 12:27:20|795.01|785.91|796.43|787.33|796.43|787.33|794.89|785.79|26
1656419250000|2022-06-28 12:27:30|796.54|787.44|796.06|786.96|797.57|788.47|796.06|786.96|36
1656419260000|2022-06-28 12:27:40|796.21|787.11|797.17|788.07|797.91|788.81|796.21|787.11|29
1656419270000|2022-06-28 12:27:50|797.18|788.08|797.16|788.06|797.74|788.64|797.1|788|21
1656419280000|2022-06-28 12:28:00|797.12|788.02|796.82|787.72|797.15|788.05|796.77|787.67|23
1656419290000|2022-06-28 12:28:10|797|787.9|796|786.9|797|787.9|795.98|786.88|17
1656419300000|2022-06-28 12:28:20|796.01|786.91|796.03|786.93|796.19|787.09|796.01|786.91|17
1656419310000|2022-06-28 12:28:30|796.05|786.95|796.1|787|796.14|787.04|796.03|786.93|15
1656419320000|2022-06-28 12:28:40|796.08|786.98|796.08|786.98|796.19|787.09|796.02|786.92|21
1656419330000|2022-06-28 12:28:50|796.09|786.99|796.11|787.01|796.15|787.05|796.09|786.99|9
1656419340000|2022-06-28 12:29:00|796.15|787.05|796.12|787.02|796.15|787.05|796.09|786.99|6
1656419350000|2022-06-28 12:29:10|796.17|787.07|796.11|787.01|796.17|787.07|796.05|786.95|12
1656419360000|2022-06-28 12:29:20|796.12|787.02|796.65|787.55|796.94|787.84|796.11|787.01|13
1656419370000|2022-06-28 12:29:30|796.2|787.1|796.45|787.35|796.72|787.62|796.05|786.95|9
1656419380000|2022-06-28 12:29:40|796.2|787.1|796.05|786.95|796.74|787.64|796.05|786.95|6
1656419390000|2022-06-28 12:29:50|796.6|787.5|795.32|786.22|796.6|787.5|795.32|786.22|9
1656419400000|2022-06-28 12:30:00|795.42|786.32|795.83|786.73|795.87|786.77|795.28|786.18|25
1656419410000|2022-06-28 12:30:10|795.78|786.68|795.88|786.78|795.88|786.78|795.77|786.67|15
1656419420000|2022-06-28 12:30:20|795.86|786.76|796.54|787.44|796.56|787.46|795.83|786.73|22
1656419430000|2022-06-28 12:30:30|796.7|787.6|796.84|787.74|796.97|787.87|796.7|787.6|12
1656419440000|2022-06-28 12:30:40|796.83|787.73|795.22|786.12|796.83|787.73|795.22|786.12|16
1656419450000|2022-06-28 12:30:50|795.1|786|794.05|784.95|795.1|786|794.01|784.91|22
1656419460000|2022-06-28 12:31:00|793.96|784.86|793.17|784.07|793.96|784.86|793.17|784.07|22
1656419470000|2022-06-28 12:31:10|793.18|784.08|793.8|784.7|793.83|784.73|793.18|784.08|12
1656419480000|2022-06-28 12:31:20|793.79|784.69|794.02|784.92|794.11|785.01|793.79|784.69|13
1656419490000|2022-06-28 12:31:30|794.03|784.93|794.14|785.04|794.27|785.17|794.03|784.93|20
1656419500000|2022-06-28 12:31:40|794.13|785.03|794.12|785.02|794.22|785.12|794.1|785|9
1656419510000|2022-06-28 12:31:50|794.23|785.13|794.32|785.22|794.8|785.7|794.05|784.95|13
1656419520000|2022-06-28 12:32:00|794.26|785.16|795.15|786.05|795.36|786.26|794.26|785.16|25
1656419530000|2022-06-28 12:32:10|795.21|786.11|795.28|786.18|795.77|786.67|795.21|786.11|18
1656419540000|2022-06-28 12:32:20|795.31|786.21|795.75|786.65|795.75|786.65|795.31|786.21|12
1656419550000|2022-06-28 12:32:30|795.85|786.75|795.35|786.25|795.97|786.87|795.31|786.21|22
1656419560000|2022-06-28 12:32:40|795.31|786.21|795.66|786.56|795.76|786.66|795.25|786.15|14
1656419570000|2022-06-28 12:32:50|795.8|786.7|796.28|787.18|796.28|787.18|795.8|786.7|14
1656419580000|2022-06-28 12:33:00|796.17|787.07|796.23|787.13|796.23|787.13|796.08|786.98|13
1656419590000|2022-06-28 12:33:10|796.35|787.25|796.22|787.12|796.45|787.35|796.22|787.12|10
1656419600000|2022-06-28 12:33:20|796.23|787.13|796.6|787.5|796.86|787.76|796.23|787.13|16
1656419610000|2022-06-28 12:33:30|796.68|787.58|796.99|787.89|797.07|787.97|796.68|787.58|15
1656419620000|2022-06-28 12:33:40|797|787.9|797.05|787.95|797.14|788.04|797|787.9|12
1656419630000|2022-06-28 12:33:50|797|787.9|797.29|788.19|797.54|788.44|797|787.9|21
1656419640000|2022-06-28 12:34:00|797.2|788.1|797.16|788.06|797.29|788.19|797.16|788.06|7
1656419650000|2022-06-28 12:34:10|797.18|788.08|797.18|788.08|797.28|788.18|797.07|787.97|13
1656419660000|2022-06-28 12:34:20|797.16|788.06|796.98|787.88|797.28|788.18|796.98|787.88|12
1656419670000|2022-06-28 12:34:30|796.93|787.83|796.09|786.99|796.93|787.83|796.09|786.99|16
1656419680000|2022-06-28 12:34:40|796.14|787.04|796.12|787.02|796.26|787.16|796.11|787.01|15
1656419690000|2022-06-28 12:34:50|796.19|787.09|796.24|787.14|796.24|787.14|796.08|786.98|7
1656419700000|2022-06-28 12:35:00|796.25|787.15|796.07|786.97|796.3|787.2|796.04|786.94|17
1656419710000|2022-06-28 12:35:10|796.08|786.98|796.3|787.2|796.3|787.2|796.08|786.98|13
1656419720000|2022-06-28 12:35:20|796.32|787.22|796.96|787.86|796.96|787.86|796.32|787.22|10
1656419730000|2022-06-28 12:35:30|796.95|787.85|796.76|787.66|797.02|787.92|796.73|787.63|14
1656419740000|2022-06-28 12:35:40|796.75|787.65|798.14|789.04|798.14|789.04|796.69|787.59|29
1656419750000|2022-06-28 12:35:50|798.18|789.08|799.1|790|799.18|790.08|798.18|789.08|25
1656419760000|2022-06-28 12:36:00|799.11|790.01|798.91|789.81|799.72|790.62|798.91|789.81|21
1656419770000|2022-06-28 12:36:10|798.89|789.79|798.9|789.8|799.23|790.13|798.88|789.78|24
1656419780000|2022-06-28 12:36:20|798.89|789.79|799.2|790.1|799.53|790.43|798.83|789.73|21
1656419790000|2022-06-28 12:36:30|799.07|789.97|799.34|790.24|799.87|790.77|799.07|789.97|18
1656419800000|2022-06-28 12:36:40|799.35|790.25|799.89|790.79|799.92|790.82|799.27|790.17|10
1656419810000|2022-06-28 12:36:50|799.77|790.67|799.98|790.88|799.99|790.89|799.2|790.1|16
1656419820000|2022-06-28 12:37:00|799.99|790.89|800.04|790.94|800.28|791.18|799.95|790.85|15
1656419830000|2022-06-28 12:37:10|800.05|790.95|799.05|789.95|800.05|790.95|799.05|789.95|19
1656419840000|2022-06-28 12:37:20|799.5|790.4|798.9|789.8|799.5|790.4|798.89|789.79|12
1656419850000|2022-06-28 12:37:30|798.93|789.83|799.01|789.91|799.02|789.92|798.87|789.77|16
1656419860000|2022-06-28 12:37:40|799.08|789.98|799.14|790.04|799.28|790.18|799.05|789.95|22
1656419870000|2022-06-28 12:37:50|799.15|790.05|799.17|790.07|799.82|790.72|799.15|790.05|22
1656419880000|2022-06-28 12:38:00|799.25|790.15|799.01|789.91|799.43|790.33|799.01|789.91|15
1656419890000|2022-06-28 12:38:10|798.99|789.89|798.19|789.09|798.99|789.89|798.19|789.09|13
1656419900000|2022-06-28 12:38:20|798.18|789.08|798.07|788.97|798.18|789.08|797.99|788.89|18
1656419910000|2022-06-28 12:38:30|798.08|788.98|798.02|788.92|798.32|789.22|798|788.9|24
1656419920000|2022-06-28 12:38:40|798.03|788.93|798.03|788.93|798.43|789.33|798.02|788.92|13
1656419940000|2022-06-28 12:39:00|798.4|789.3|798.4|789.3|798.41|789.31|798.12|789.02|5
1656419950000|2022-06-28 12:39:10|798.26|789.16|798.42|789.32|798.77|789.67|798.26|789.16|13
1656419960000|2022-06-28 12:39:20|798.29|789.19|798.42|789.32|798.71|789.61|798.29|789.19|11
1656419970000|2022-06-28 12:39:30|798.43|789.33|798.79|789.69|798.85|789.75|798.36|789.26|7
1656419980000|2022-06-28 12:39:40|798.74|789.64|798.97|789.87|798.97|789.87|798.7|789.6|8
1656419990000|2022-06-28 12:39:50|798.91|789.81|799.03|789.93|799.03|789.93|798.91|789.81|9
1656420000000|2022-06-28 12:40:00|799.02|789.92|798.92|789.82|799.02|789.92|798.87|789.77|12
1656420010000|2022-06-28 12:40:10|798.93|789.83|799.48|790.38|799.71|790.61|798.91|789.81|21
1656420020000|2022-06-28 12:40:20|799.13|790.03|799.18|790.08|799.26|790.16|799.12|790.02|20
1656420030000|2022-06-28 12:40:30|799.19|790.09|799.15|790.05|799.23|790.13|799.07|789.97|18
1656420040000|2022-06-28 12:40:40|799.17|790.07|799.15|790.05|799.58|790.48|799.12|790.02|20
1656420050000|2022-06-28 12:40:50|799.17|790.07|799.52|790.42|799.63|790.53|799.06|789.96|9
1656420060000|2022-06-28 12:41:00|799.64|790.54|799.64|790.54|799.83|790.73|799.63|790.53|13
1656420070000|2022-06-28 12:41:10|799.67|790.57|800.04|790.94|800.04|790.94|799.67|790.57|13
1656420080000|2022-06-28 12:41:20|800.01|790.91|800.66|791.56|800.72|791.62|800.01|790.91|13
1656420090000|2022-06-28 12:41:30|800.69|791.59|800.1|791|800.69|791.59|800.09|790.99|15
1656420100000|2022-06-28 12:41:40|800.11|791.01|799.85|790.75|800.17|791.07|799.72|790.62|12
1656420110000|2022-06-28 12:41:50|799.86|790.76|799.85|790.75|799.86|790.76|799.8|790.7|6
1656420120000|2022-06-28 12:42:00|799.84|790.74|799.85|790.75|799.85|790.75|799.84|790.74|2
1656420130000|2022-06-28 12:42:10|799.82|790.72|799.27|790.17|799.82|790.72|799.23|790.13|12
1656420140000|2022-06-28 12:42:20|799.28|790.18|799.53|790.43|799.53|790.43|799.26|790.16|8
1656420150000|2022-06-28 12:42:30|799.51|790.41|799.13|790.03|799.52|790.42|799.12|790.02|16
1656420160000|2022-06-28 12:42:40|799.2|790.1|799.14|790.04|799.38|790.28|799.13|790.03|21
1656420170000|2022-06-28 12:42:50|799.12|790.02|798.78|789.68|799.16|790.06|798.78|789.68|15
1656420180000|2022-06-28 12:43:00|798.79|789.69|798.86|789.76|798.86|789.76|798.74|789.64|14
1656420190000|2022-06-28 12:43:10|798.85|789.75|799.22|790.12|799.29|790.19|798.85|789.75|19
1656420200000|2022-06-28 12:43:20|799.23|790.13|799.08|789.98|799.28|790.18|799.08|789.98|12
1656420210000|2022-06-28 12:43:30|799.04|789.94|799.23|790.13|799.37|790.27|799.04|789.94|11
1656420220000|2022-06-28 12:43:40|799.26|790.16|799.27|790.17|799.27|790.17|799.23|790.13|5
1656420230000|2022-06-28 12:43:50|799.26|790.16|799.23|790.13|799.26|790.16|799.08|789.98|12
1656420240000|2022-06-28 12:44:00|799.22|790.12|799.11|790.01|799.6|790.5|799.09|789.99|19
1656420250000|2022-06-28 12:44:10|799.17|790.07|799.13|790.03|799.28|790.18|799.13|790.03|7
1656420260000|2022-06-28 12:44:20|799.18|790.08|799.06|789.96|799.18|790.08|799.05|789.95|12
1656420270000|2022-06-28 12:44:30|799.09|789.99|799.08|789.98|799.11|790.01|799.08|789.98|6
1656420280000|2022-06-28 12:44:40|799.14|790.04|799.89|790.79|799.91|790.81|799.1|790|17
1656420290000|2022-06-28 12:44:50|799.86|790.76|799.88|790.78|799.88|790.78|799.81|790.71|6
1656420300000|2022-06-28 12:45:00|799.87|790.77|799.72|790.62|799.9|790.8|799.32|790.22|15
1656420310000|2022-06-28 12:45:10|799.74|790.64|799.72|790.62|799.78|790.68|799.72|790.62|6
1656420320000|2022-06-28 12:45:20|799.76|790.66|799.72|790.62|799.76|790.66|799.68|790.58|3
1656420330000|2022-06-28 12:45:30|799.68|790.58|799.67|790.57|799.72|790.62|799.65|790.55|9
1656420340000|2022-06-28 12:45:40|799.66|790.56|799.09|789.99|799.67|790.57|799.09|789.99|16
1656420350000|2022-06-28 12:45:50|799.1|790|798.24|789.14|799.21|790.11|798.21|789.11|21
1656420360000|2022-06-28 12:46:00|798.25|789.15|798.05|788.95|798.25|789.15|798.05|788.95|21
1656420370000|2022-06-28 12:46:10|797.95|788.85|797.93|788.83|797.95|788.85|797.89|788.79|6
1656420380000|2022-06-28 12:46:20|797.94|788.84|797.89|788.79|798|788.9|797.84|788.74|23
1656420390000|2022-06-28 12:46:30|797.91|788.81|797.92|788.82|797.93|788.83|797.9|788.8|14
1656420400000|2022-06-28 12:46:40|797.95|788.85|798.67|789.57|798.7|789.6|797.95|788.85|20
1656420410000|2022-06-28 12:46:50|798.6|789.5|799.34|790.24|799.57|790.47|798.6|789.5|23
1656420420000|2022-06-28 12:47:00|799.18|790.08|799.08|789.98|799.31|790.21|799.08|789.98|14
1656420430000|2022-06-28 12:47:10|799.14|790.04|799.08|789.98|799.14|790.04|798.99|789.89|18
1656420440000|2022-06-28 12:47:20|799.14|790.04|799.12|790.02|799.19|790.09|799.02|789.92|20
1656420450000|2022-06-28 12:47:30|799.09|789.99|798.89|789.79|799.19|790.09|798.89|789.79|14
1656420460000|2022-06-28 12:47:40|798.82|789.72|798.92|789.82|798.93|789.83|798.81|789.71|10
1656420470000|2022-06-28 12:47:50|798.85|789.75|798.22|789.12|798.85|789.75|798.18|789.08|17
1656420480000|2022-06-28 12:48:00|798.15|789.05|798.25|789.15|798.26|789.16|798.15|789.05|15
1656420490000|2022-06-28 12:48:10|798.26|789.16|798.21|789.11|798.26|789.16|798.19|789.09|7
1656420500000|2022-06-28 12:48:20|798.2|789.1|797.83|788.73|798.25|789.15|797.83|788.73|18
1656420510000|2022-06-28 12:48:30|797.88|788.78|797.83|788.73|797.88|788.78|797.77|788.67|7
1656420520000|2022-06-28 12:48:40|797.84|788.74|797.85|788.75|797.88|788.78|797.77|788.67|16
1656420530000|2022-06-28 12:48:50|797.87|788.77|797.7|788.6|797.87|788.77|797.21|788.11|17
1656420540000|2022-06-28 12:49:00|797.31|788.21|797.25|788.15|797.37|788.27|797.19|788.09|10
1656420550000|2022-06-28 12:49:10|797.3|788.2|797.31|788.21|797.4|788.3|797.3|788.2|6
1656420560000|2022-06-28 12:49:20|797.32|788.22|797.25|788.15|797.32|788.22|797.23|788.13|8
1656420570000|2022-06-28 12:49:30|797.19|788.09|797.1|788|797.24|788.14|797.09|787.99|11
1656420580000|2022-06-28 12:49:40|797.09|787.99|796.11|787.01|797.09|787.99|796.05|786.95|24
1656420590000|2022-06-28 12:49:50|796.14|787.04|796.19|787.09|796.33|787.23|796.14|787.04|10
1656420600000|2022-06-28 12:50:00|796.17|787.07|796.18|787.08|796.28|787.18|796.15|787.05|13
1656420610000|2022-06-28 12:50:10|796.27|787.17|795.77|786.67|796.27|787.17|795.73|786.63|17
1656420620000|2022-06-28 12:50:20|795.84|786.74|795.15|786.05|795.84|786.74|795.15|786.05|17
1656420630000|2022-06-28 12:50:30|795.11|786.01|795.18|786.08|795.19|786.09|795.11|786.01|16
1656420640000|2022-06-28 12:50:40|795.17|786.07|795.26|786.16|795.31|786.21|795.17|786.07|16
1656420650000|2022-06-28 12:50:50|795.27|786.17|795.71|786.61|795.82|786.72|795.27|786.17|16
1656420660000|2022-06-28 12:51:00|795.77|786.67|795.9|786.8|795.99|786.89|795.77|786.67|13
1656420670000|2022-06-28 12:51:10|795.96|786.86|796.08|786.98|796.14|787.04|795.96|786.86|10
1656420680000|2022-06-28 12:51:20|796.13|787.03|796.24|787.14|796.26|787.16|796.09|786.99|13
1656420690000|2022-06-28 12:51:30|796.2|787.1|795.98|786.88|796.2|787.1|795.97|786.87|10
1656420700000|2022-06-28 12:51:40|795.97|786.87|795.15|786.05|795.97|786.87|795.15|786.05|13
1656420710000|2022-06-28 12:51:50|795.21|786.11|795.7|786.6|795.85|786.75|795.18|786.08|9
1656420720000|2022-06-28 12:52:00|795.63|786.53|795.64|786.54|795.7|786.6|795.63|786.53|5
1656420730000|2022-06-28 12:52:10|795.6|786.5|795.7|786.6|795.7|786.6|795.6|786.5|2
1656420740000|2022-06-28 12:52:20|795.71|786.61|796|786.9|796.01|786.91|795.71|786.61|12
1656420750000|2022-06-28 12:52:30|796.01|786.91|795.79|786.69|796.01|786.91|795.79|786.69|10
1656420760000|2022-06-28 12:52:40|795.8|786.7|795.43|786.33|795.82|786.72|795.33|786.23|10
1656420770000|2022-06-28 12:52:50|795.35|786.25|795.4|786.3|795.4|786.3|795.28|786.18|9
1656420780000|2022-06-28 12:53:00|795.31|786.21|795.27|786.17|795.31|786.21|795.26|786.16|4
1656420790000|2022-06-28 12:53:10|795.28|786.18|795.36|786.26|795.36|786.26|795.27|786.17|5
1656420800000|2022-06-28 12:53:20|795.31|786.21|795.39|786.29|795.39|786.29|795.31|786.21|3
1656420810000|2022-06-28 12:53:30|795.35|786.25|795.85|786.75|795.85|786.75|795.32|786.22|16
1656420820000|2022-06-28 12:53:40|795.84|786.74|795.78|786.68|795.84|786.74|795.72|786.62|9
1656420830000|2022-06-28 12:53:50|795.85|786.75|795.36|786.26|795.85|786.75|795.36|786.26|17
1656420840000|2022-06-28 12:54:00|795.37|786.27|795.73|786.63|795.82|786.72|795.32|786.22|12
1656420850000|2022-06-28 12:54:10|795.81|786.71|796.15|787.05|796.15|787.05|795.75|786.65|12
1656420860000|2022-06-28 12:54:20|796.09|786.99|795.88|786.78|796.16|787.06|795.83|786.73|11
1656420870000|2022-06-28 12:54:30|795.9|786.8|795.99|786.89|796.05|786.95|795.9|786.8|9
1656420880000|2022-06-28 12:54:40|795.95|786.85|795.88|786.78|795.96|786.86|795.88|786.78|9
1656420890000|2022-06-28 12:54:50|795.79|786.69|795.9|786.8|795.9|786.8|795.75|786.65|16
1656420900000|2022-06-28 12:55:00|795.91|786.81|796.08|786.98|796.08|786.98|795.85|786.75|9
1656420910000|2022-06-28 12:55:10|796.18|787.08|796.03|786.93|796.2|787.1|796.03|786.93|10
1656420920000|2022-06-28 12:55:20|796.12|787.02|796.2|787.1|796.21|787.11|796.12|787.02|6
1656420930000|2022-06-28 12:55:30|796.21|787.11|796.83|787.73|796.83|787.73|796.12|787.02|14
1656420940000|2022-06-28 12:55:40|796.86|787.76|796.94|787.84|796.94|787.84|796.76|787.66|8
1656420950000|2022-06-28 12:55:50|796.89|787.79|797.19|788.09|797.3|788.2|796.89|787.79|14
1656420960000|2022-06-28 12:56:00|797.17|788.07|797.13|788.03|797.24|788.14|797.12|788.02|11
1656420970000|2022-06-28 12:56:10|797.12|788.02|796.2|787.1|797.12|788.02|796.13|787.03|17
1656420980000|2022-06-28 12:56:20|796.03|786.93|796.02|786.92|796.18|787.08|796.02|786.92|7
1656420990000|2022-06-28 12:56:30|795.99|786.89|795.83|786.73|795.99|786.89|795.7|786.6|17
1656421000000|2022-06-28 12:56:40|795.85|786.75|795.94|786.84|795.97|786.87|795.85|786.75|6
1656421010000|2022-06-28 12:56:50|795.95|786.85|796.23|787.13|796.23|787.13|795.95|786.85|14
1656421020000|2022-06-28 12:57:00|796.24|787.14|796.18|787.08|796.24|787.14|796.14|787.04|13
1656421030000|2022-06-28 12:57:10|796.19|787.09|796.66|787.56|796.66|787.56|796.19|787.09|6
1656421040000|2022-06-28 12:57:20|796.68|787.58|796.63|787.53|796.8|787.7|796.61|787.51|14
1656421050000|2022-06-28 12:57:30|796.67|787.57|796.79|787.69|796.79|787.69|796.67|787.57|8
1656421070000|2022-06-28 12:57:50|796.8|787.7|796.81|787.71|796.81|787.71|796.8|787.7|2
1656421080000|2022-06-28 12:58:00|796.82|787.72|796.98|787.88|797|787.9|796.8|787.7|7
1656421090000|2022-06-28 12:58:10|796.99|787.89|796.99|787.89|796.99|787.89|796.99|787.89|1
1656421110000|2022-06-28 12:58:30|797.07|787.97|796.08|786.98|797.07|787.97|796.07|786.97|17
1656421120000|2022-06-28 12:58:40|796.07|786.97|796.15|787.05|796.15|787.05|795.87|786.77|14
1656421130000|2022-06-28 12:58:50|796.16|787.06|795.87|786.77|796.23|787.13|795.83|786.73|15
1656421140000|2022-06-28 12:59:00|795.84|786.74|795.87|786.77|795.88|786.78|795.82|786.72|7
1656421150000|2022-06-28 12:59:10|795.88|786.78|795.88|786.78|795.88|786.78|795.88|786.78|1
1656421160000|2022-06-28 12:59:20|795.82|786.72|795.77|786.67|795.82|786.72|795.69|786.59|5
1656421170000|2022-06-28 12:59:30|795.76|786.66|795.9|786.8|796.09|786.99|795.76|786.66|21
1656421180000|2022-06-28 12:59:40|795.89|786.79|795.06|785.96|795.89|786.79|795.06|785.96|18
1656421190000|2022-06-28 12:59:50|795.05|785.95|794.82|785.72|795.05|785.95|794.76|785.66|16
1656421200000|2022-06-28 13:00:00|794.55|785.45|794.77|785.67|794.78|785.68|794.01|784.91|15
1656421210000|2022-06-28 13:00:10|794.97|785.87|795.17|786.07|795.71|786.61|794.97|785.87|19
1656421220000|2022-06-28 13:00:20|795.16|786.06|795.11|786.01|795.16|786.06|795.1|786|14
1656421230000|2022-06-28 13:00:30|795.12|786.02|795.05|785.95|795.18|786.08|795.05|785.95|7
1656421240000|2022-06-28 13:00:40|795.06|785.96|795.12|786.02|795.12|786.02|795.05|785.95|5
1656421250000|2022-06-28 13:00:50|795.17|786.07|795.27|786.17|795.27|786.17|795.06|785.96|14
1656421260000|2022-06-28 13:01:00|795.33|786.23|795.05|785.95|795.33|786.23|795.04|785.94|15
1656421270000|2022-06-28 13:01:10|795.06|785.96|795.18|786.08|795.26|786.16|795.06|785.96|14
1656421280000|2022-06-28 13:01:20|795.19|786.09|795.5|786.4|795.6|786.5|795.17|786.07|18
1656421290000|2022-06-28 13:01:30|795.51|786.41|795.46|786.36|795.51|786.41|795.46|786.36|2
1656421300000|2022-06-28 13:01:40|795.51|786.41|795.72|786.62|795.87|786.77|795.51|786.41|13
1656421310000|2022-06-28 13:01:50|795.73|786.63|795.74|786.64|795.74|786.64|795.73|786.63|8
1656421320000|2022-06-28 13:02:00|795.73|786.63|795.12|786.02|795.74|786.64|795.12|786.02|17
1656421330000|2022-06-28 13:02:10|795.04|785.94|795.11|786.01|795.12|786.02|795.02|785.92|11
1656421340000|2022-06-28 13:02:20|795.12|786.02|795.58|786.48|795.58|786.48|795.11|786.01|12
1656421350000|2022-06-28 13:02:30|795.76|786.66|795.55|786.45|795.76|786.66|795.47|786.37|13
1656421360000|2022-06-28 13:02:40|795.53|786.43|795.44|786.34|795.55|786.45|795.44|786.34|5
1656421370000|2022-06-28 13:02:50|795.48|786.38|795.04|785.94|795.49|786.39|795.04|785.94|8
1656421380000|2022-06-28 13:03:00|795.11|786.01|795.11|786.01|795.17|786.07|795.02|785.92|9
1656421390000|2022-06-28 13:03:10|795.07|785.97|794.86|785.76|795.07|785.97|794.86|785.76|5
1656421400000|2022-06-28 13:03:20|794.87|785.77|794.87|785.77|794.87|785.77|794.86|785.76|3
1656421410000|2022-06-28 13:03:30|794.86|785.76|794.88|785.78|794.88|785.78|794.86|785.76|3
1656421420000|2022-06-28 13:03:40|794.91|785.81|795.04|785.94|795.11|786.01|794.91|785.81|13
1656421430000|2022-06-28 13:03:50|795.03|785.93|795.13|786.03|795.13|786.03|795.03|785.93|4
1656421440000|2022-06-28 13:04:00|795.2|786.1|795.75|786.65|795.85|786.75|795.2|786.1|12
1656421450000|2022-06-28 13:04:10|795.76|786.66|795.72|786.62|795.76|786.66|795.67|786.57|12
1656421460000|2022-06-28 13:04:20|795.77|786.67|795.72|786.62|795.78|786.68|795.7|786.6|7
1656421470000|2022-06-28 13:04:30|795.71|786.61|795.74|786.64|795.74|786.64|795.66|786.56|8
1656421490000|2022-06-28 13:04:50|795.71|786.61|795.88|786.78|795.88|786.78|795.71|786.61|12
1656421500000|2022-06-28 13:05:00|795.87|786.77|796.47|787.37|796.62|787.52|795.87|786.77|17
1656421510000|2022-06-28 13:05:10|796.36|787.26|796.51|787.41|796.51|787.41|796.35|787.25|11
1656421520000|2022-06-28 13:05:20|796.52|787.42|796.55|787.45|796.59|787.49|796.52|787.42|5
1656421530000|2022-06-28 13:05:30|796.51|787.41|796.02|786.92|796.56|787.46|796.02|786.92|16
1656421540000|2022-06-28 13:05:40|796.01|786.91|795.04|785.94|796.01|786.91|795.04|785.94|17
1656421550000|2022-06-28 13:05:50|795.01|785.91|794.62|785.52|795.02|785.92|794.62|785.52|11
1656421560000|2022-06-28 13:06:00|794.59|785.49|794.78|785.68|794.81|785.71|794.46|785.36|8
1656421570000|2022-06-28 13:06:10|794.81|785.71|794.1|785|794.81|785.71|794.08|784.98|15
1656421580000|2022-06-28 13:06:20|794.09|784.99|794.07|784.97|794.16|785.06|793.98|784.88|10
1656421590000|2022-06-28 13:06:30|794.06|784.96|793.77|784.67|794.06|784.96|793.69|784.59|14
1656421600000|2022-06-28 13:06:40|793.73|784.63|793.82|784.72|793.84|784.74|793.73|784.63|10
1656421610000|2022-06-28 13:06:50|793.81|784.71|794.01|784.91|794.02|784.92|793.81|784.71|12
1656421620000|2022-06-28 13:07:00|794|784.9|794.5|785.4|794.79|785.69|793.98|784.88|20
1656421630000|2022-06-28 13:07:10|794.38|785.28|794.81|785.71|794.82|785.72|794.38|785.28|9
1656421640000|2022-06-28 13:07:20|794.82|785.72|794.81|785.71|794.82|785.72|794.79|785.69|6
1656421650000|2022-06-28 13:07:30|794.82|785.72|794.17|785.07|794.82|785.72|794.15|785.05|14
1656421660000|2022-06-28 13:07:40|794.13|785.03|793.87|784.77|794.13|785.03|793.87|784.77|11
1656421670000|2022-06-28 13:07:50|793.88|784.78|793.86|784.76|793.91|784.81|793.86|784.76|7
1656421680000|2022-06-28 13:08:00|793.88|784.78|793.88|784.78|793.94|784.84|793.85|784.75|14
1656421690000|2022-06-28 13:08:10|793.89|784.79|793.9|784.8|793.96|784.86|793.88|784.78|10
1656421700000|2022-06-28 13:08:20|793.93|784.83|793.93|784.83|793.97|784.87|793.9|784.8|12
1656421710000|2022-06-28 13:08:30|793.9|784.8|793.9|784.8|793.9|784.8|793.9|784.8|1
1656421720000|2022-06-28 13:08:40|793.97|784.87|794.01|784.91|794.01|784.91|793.9|784.8|11
1656421730000|2022-06-28 13:08:50|793.98|784.88|794.01|784.91|794.03|784.93|793.96|784.86|15
1656421740000|2022-06-28 13:09:00|794|784.9|794.87|785.77|794.87|785.77|793.95|784.85|22
1656421750000|2022-06-28 13:09:10|794.81|785.71|794.69|785.59|794.81|785.71|794.66|785.56|3
1656421760000|2022-06-28 13:09:20|794.7|785.6|794.12|785.02|794.7|785.6|794.08|784.98|9
1656421770000|2022-06-28 13:09:30|794.13|785.03|794.24|785.14|794.24|785.14|794.08|784.98|6
1656421780000|2022-06-28 13:09:40|794.16|785.06|793.88|784.78|794.16|785.06|793.87|784.77|12
1656421790000|2022-06-28 13:09:50|793.89|784.79|793.93|784.83|793.96|784.86|793.89|784.79|11
1656421800000|2022-06-28 13:10:00|793.97|784.87|793.88|784.78|793.97|784.87|793.88|784.78|13
1656421810000|2022-06-28 13:10:10|793.94|784.84|794.01|784.91|794.02|784.92|793.94|784.84|7
1656421820000|2022-06-28 13:10:20|794.02|784.92|794.14|785.04|794.31|785.21|794.02|784.92|18
1656421830000|2022-06-28 13:10:30|794.13|785.03|793.89|784.79|794.15|785.05|793.89|784.79|17
1656421840000|2022-06-28 13:10:40|793.87|784.77|793.84|784.74|793.87|784.77|793.84|784.74|7
1656421850000|2022-06-28 13:10:50|793.85|784.75|793.85|784.75|793.86|784.76|793.84|784.74|5
1656421860000|2022-06-28 13:11:00|793.86|784.76|793.17|784.07|793.87|784.77|793.16|784.06|19
1656421870000|2022-06-28 13:11:10|793.18|784.08|792.13|783.03|793.19|784.09|792.13|783.03|23
1656421880000|2022-06-28 13:11:20|792.18|783.08|792.61|783.51|792.61|783.51|792.03|782.93|23
1656421890000|2022-06-28 13:11:30|792.62|783.52|792.04|782.94|792.64|783.54|792.04|782.94|19
1656421900000|2022-06-28 13:11:40|792.05|782.95|791.11|782.01|792.06|782.96|791.1|782|20
1656421910000|2022-06-28 13:11:50|791.2|782.1|790.88|781.78|791.2|782.1|790.31|781.21|32
1656421920000|2022-06-28 13:12:00|790.95|781.85|791.6|782.5|791.61|782.51|790.95|781.85|20
1656421930000|2022-06-28 13:12:10|791.63|782.53|791.89|782.79|791.9|782.8|791.63|782.53|25
1656421940000|2022-06-28 13:12:20|791.88|782.78|792.41|783.31|792.41|783.31|791.88|782.78|24
1656421950000|2022-06-28 13:12:30|792.42|783.32|792.67|783.57|792.69|783.59|792.05|782.95|12
1656421960000|2022-06-28 13:12:40|792.68|783.58|792.82|783.72|792.92|783.82|792.18|783.08|12
1656421970000|2022-06-28 13:12:50|792.83|783.73|793.89|784.79|793.96|784.86|792.83|783.73|18
1656421980000|2022-06-28 13:13:00|793.88|784.78|793.04|783.94|793.93|784.83|793.04|783.94|16
1656421990000|2022-06-28 13:13:10|793.05|783.95|793.08|783.98|793.21|784.11|793.03|783.93|14
1656422000000|2022-06-28 13:13:20|792.97|783.87|792.94|783.84|792.97|783.87|792.91|783.81|10
1656422010000|2022-06-28 13:13:30|792.92|783.82|793.17|784.07|793.17|784.07|792.92|783.82|18
1656422020000|2022-06-28 13:13:40|793.1|784|792.87|783.77|793.1|784|792.87|783.77|8
1656422030000|2022-06-28 13:13:50|792.89|783.79|793|783.9|793.11|784.01|792.89|783.79|12
1656422040000|2022-06-28 13:14:00|792.99|783.89|792.91|783.81|793.08|783.98|792.77|783.67|17
1656422050000|2022-06-28 13:14:10|792.98|783.88|794.38|785.28|794.46|785.36|792.91|783.81|30
1656422060000|2022-06-28 13:14:20|794.37|785.27|794.62|785.52|794.62|785.52|794.15|785.05|17
1656422070000|2022-06-28 13:14:30|794.61|785.51|794.67|785.57|794.85|785.75|794.61|785.51|16
1656422080000|2022-06-28 13:14:40|794.64|785.54|794.24|785.14|794.68|785.58|794.17|785.07|23
1656422090000|2022-06-28 13:14:50|794.13|785.03|794.33|785.23|794.35|785.25|794.13|785.03|10
1656422100000|2022-06-28 13:15:00|794.32|785.22|794.62|785.52|794.81|785.71|794.26|785.16|16
1656422110000|2022-06-28 13:15:10|794.72|785.62|795.02|785.92|795.31|786.21|794.66|785.56|23
1656422120000|2022-06-28 13:15:20|795.03|785.93|796.44|787.34|796.5|787.4|794.96|785.86|27
1656422130000|2022-06-28 13:15:30|796.5|787.4|796.77|787.67|796.87|787.77|796.17|787.07|31
1656422140000|2022-06-28 13:15:40|796.75|787.65|796.42|787.32|796.89|787.79|796.41|787.31|17
1656422150000|2022-06-28 13:15:50|796.41|787.31|796.22|787.12|796.47|787.37|796.21|787.11|16
1656422160000|2022-06-28 13:16:00|796.41|787.31|796.2|787.1|796.93|787.83|796.2|787.1|22
1656422170000|2022-06-28 13:16:10|796.78|787.68|796.81|787.71|796.91|787.81|796.31|787.21|13
1656422180000|2022-06-28 13:16:20|796.79|787.69|796.93|787.83|796.96|787.86|796.79|787.69|17
1656422190000|2022-06-28 13:16:30|796.99|787.89|797.32|788.22|797.63|788.53|796.93|787.83|29
1656422200000|2022-06-28 13:16:40|797.33|788.23|797|787.9|797.34|788.24|797|787.9|17
1656422210000|2022-06-28 13:16:50|797.01|787.91|796.9|787.8|797.01|787.91|796.9|787.8|5
1656422220000|2022-06-28 13:17:00|796.91|787.81|796.35|787.25|796.95|787.85|796.35|787.25|8
1656422230000|2022-06-28 13:17:10|796.19|787.09|796.17|787.07|796.24|787.14|796.17|787.07|9
1656422240000|2022-06-28 13:17:20|796.24|787.14|796.24|787.14|796.24|787.14|796.24|787.14|1
1656422250000|2022-06-28 13:17:30|796.17|787.07|796.29|787.19|796.29|787.19|796.17|787.07|9
1656422260000|2022-06-28 13:17:40|796.28|787.18|796.29|787.19|796.3|787.2|796.2|787.1|9
1656422270000|2022-06-28 13:17:50|796.3|787.2|796.31|787.21|796.31|787.21|796.17|787.07|21
1656422280000|2022-06-28 13:18:00|796.32|787.22|796.52|787.42|796.57|787.47|796.26|787.16|15
1656422290000|2022-06-28 13:18:10|796.53|787.43|796.6|787.5|796.64|787.54|796.53|787.43|7
1656422300000|2022-06-28 13:18:20|796.61|787.51|796.65|787.55|796.65|787.55|796.61|787.51|5
1656422310000|2022-06-28 13:18:30|796.69|787.59|797.69|788.59|797.83|788.73|796.69|787.59|20
1656422320000|2022-06-28 13:18:40|797.4|788.3|797.22|788.12|797.67|788.57|797.22|788.12|13
1656422330000|2022-06-28 13:18:50|797.32|788.22|797.1|788|797.32|788.22|797.08|787.98|13
1656422340000|2022-06-28 13:19:00|797.09|787.99|796.69|787.59|797.13|788.03|796.27|787.17|25
1656422350000|2022-06-28 13:19:10|796.7|787.6|796.83|787.73|796.83|787.73|796.36|787.26|8
1656422360000|2022-06-28 13:19:20|796.84|787.74|796.7|787.6|796.84|787.74|796.64|787.54|9
1656422370000|2022-06-28 13:19:30|796.69|787.59|796.7|787.6|796.7|787.6|796.69|787.59|8
1656422380000|2022-06-28 13:19:40|796.69|787.59|796.72|787.62|796.72|787.62|796.69|787.59|14
1656422390000|2022-06-28 13:19:50|796.85|787.75|796.63|787.53|796.85|787.75|796.63|787.53|6
1656422400000|2022-06-28 13:20:00|796.67|787.57|796.95|787.85|796.95|787.85|796.62|787.52|20
1656422410000|2022-06-28 13:20:10|796.96|787.86|796.93|787.83|796.96|787.86|796.8|787.7|10
1656422420000|2022-06-28 13:20:20|796.9|787.8|797.23|788.13|797.23|788.13|796.89|787.79|10
1656422430000|2022-06-28 13:20:30|797.2|788.1|798.52|789.42|798.58|789.48|797.2|788.1|21
1656422440000|2022-06-28 13:20:40|798.51|789.41|798.17|789.07|798.51|789.41|798.06|788.96|16
1656422450000|2022-06-28 13:20:50|798.12|789.02|798.11|789.01|798.17|789.07|798.11|789.01|11
1656422460000|2022-06-28 13:21:00|798.12|789.02|798.15|789.05|798.2|789.1|798.11|789.01|11
1656422470000|2022-06-28 13:21:10|798.08|788.98|797.92|788.82|798.08|788.98|797.92|788.82|5
1656422480000|2022-06-28 13:21:20|797.94|788.84|797.92|788.82|797.94|788.84|797.92|788.82|4
1656422490000|2022-06-28 13:21:30|797.94|788.84|797.92|788.82|797.94|788.84|797.92|788.82|4
1656422500000|2022-06-28 13:21:40|797.93|788.83|797.94|788.84|798.02|788.92|797.93|788.83|8
1656422510000|2022-06-28 13:21:50|797.95|788.85|798.17|789.07|798.17|789.07|797.95|788.85|8
1656422520000|2022-06-28 13:22:00|798.16|789.06|798.19|789.09|798.26|789.16|798.15|789.05|10
1656422530000|2022-06-28 13:22:10|798.2|789.1|797.86|788.76|798.2|789.1|797.85|788.75|8
1656422540000|2022-06-28 13:22:20|797.87|788.77|797.97|788.87|798.05|788.95|797.87|788.77|5
1656422550000|2022-06-28 13:22:30|798|788.9|797.91|788.81|798|788.9|797.91|788.81|4
1656422560000|2022-06-28 13:22:40|797.89|788.79|797.97|788.87|797.98|788.88|797.89|788.79|10
1656422570000|2022-06-28 13:22:50|797.98|788.88|797.91|788.81|797.99|788.89|797.91|788.81|11
1656422580000|2022-06-28 13:23:00|797.93|788.83|797.93|788.83|797.94|788.84|797.92|788.82|7
1656422590000|2022-06-28 13:23:10|797.92|788.82|797.96|788.86|797.96|788.86|797.87|788.77|9
1656422600000|2022-06-28 13:23:20|797.97|788.87|798.11|789.01|798.11|789.01|797.96|788.86|18
1656422610000|2022-06-28 13:23:30|798.01|788.91|798.14|789.04|798.14|789.04|798.01|788.91|4
1656422620000|2022-06-28 13:23:40|798.16|789.06|798.25|789.15|798.25|789.15|798.05|788.95|5
1656422630000|2022-06-28 13:23:50|798.16|789.06|798.24|789.14|798.24|789.14|798.16|789.06|7
1656422640000|2022-06-28 13:24:00|798.17|789.07|798.14|789.04|798.17|789.07|798.14|789.04|2
1656422650000|2022-06-28 13:24:10|798.05|788.95|798.05|788.95|798.05|788.95|798.05|788.95|1
1656422670000|2022-06-28 13:24:30|797.85|788.75|797.85|788.75|797.85|788.75|797.85|788.75|1
1656422680000|2022-06-28 13:24:40|797.75|788.65|797.75|788.65|797.75|788.65|797.75|788.65|1
1656422710000|2022-06-28 13:25:10|797.95|788.85|797.95|788.85|797.95|788.85|797.95|788.85|1
1656422730000|2022-06-28 13:25:30|798.1|789|798.45|789.35|798.45|789.35|798.1|789|2
1656422740000|2022-06-28 13:25:40|798.75|789.65|798.75|789.65|798.75|789.65|798.75|789.65|1
1656422750000|2022-06-28 13:25:50|798.8|789.7|798.8|789.7|798.8|789.7|798.8|789.7|1
1656422760000|2022-06-28 13:26:00|798.7|789.6|798.7|789.6|798.7|789.6|798.7|789.6|1
1656422770000|2022-06-28 13:26:10|798.85|789.75|798.85|789.75|798.85|789.75|798.85|789.75|1
1656422780000|2022-06-28 13:26:20|798.8|789.7|799|789.9|799|789.9|798.8|789.7|2
1656422800000|2022-06-28 13:26:40|798.75|789.65|798.55|789.45|798.75|789.65|798.55|789.45|2
1656422810000|2022-06-28 13:26:50|798.15|789.05|798.55|789.45|798.55|789.45|798.15|789.05|4
1656422820000|2022-06-28 13:27:00|798.15|789.05|798.55|789.45|798.65|789.55|798.15|789.05|5
1656422830000|2022-06-28 13:27:10|798.15|789.05|798.55|789.45|798.55|789.45|798.15|789.05|2
1656422850000|2022-06-28 13:27:30|798.75|789.65|798.8|789.7|798.8|789.7|798.75|789.65|2
1656422860000|2022-06-28 13:27:40|798.55|789.45|797.95|788.85|798.55|789.45|797.95|788.85|3
1656422880000|2022-06-28 13:28:00|797.9|788.8|797.8|788.7|797.95|788.85|797.8|788.7|3
1656422890000|2022-06-28 13:28:10|798|788.9|798|788.9|798|788.9|798|788.9|1
1656422900000|2022-06-28 13:28:20|798.1|789|798.85|789.75|798.85|789.75|798.1|789|6
1656422910000|2022-06-28 13:28:30|798.7|789.6|798.25|789.15|798.7|789.6|798.15|789.05|5
1656422920000|2022-06-28 13:28:40|798.15|789.05|798.05|788.95|798.3|789.2|798.05|788.95|4
1656422930000|2022-06-28 13:28:50|798.15|789.05|798.05|788.95|798.25|789.15|798.05|788.95|4
1656422940000|2022-06-28 13:29:00|798.15|789.05|798.15|789.05|798.15|789.05|798.15|789.05|1
1656422950000|2022-06-28 13:29:10|798.05|788.95|798.35|789.25|798.35|789.25|798.05|788.95|4
1656422960000|2022-06-28 13:29:20|798.1|789|798.1|789|798.1|789|798.1|789|1
1656422970000|2022-06-28 13:29:30|798|788.9|798.1|789|798.15|789.05|798|788.9|3
1656422980000|2022-06-28 13:29:40|798|788.9|798.1|789|798.1|789|798|788.9|2
1656422990000|2022-06-28 13:29:50|798|788.9|798|788.9|798|788.9|798|788.9|1
1656423010000|2022-06-28 13:30:10|797.9|788.8|797.9|788.8|797.95|788.85|797.9|788.8|3
1656423020000|2022-06-28 13:30:20|797.95|788.85|797.95|788.85|797.95|788.85|797.95|788.85|1
1656423030000|2022-06-28 13:30:30|797.9|788.8|797.15|788.05|797.9|788.8|797.15|788.05|4
1656423040000|2022-06-28 13:30:40|797.2|788.1|799.05|789.95|799.1|790|797.2|788.1|18
1656423050000|2022-06-28 13:30:50|799.45|790.35|800.65|791.55|800.65|791.55|799.45|790.35|17
1656423060000|2022-06-28 13:31:00|800.55|791.45|799.95|790.85|800.55|791.45|799.9|790.8|6
1656423070000|2022-06-28 13:31:10|800.05|790.95|800.8|791.7|800.8|791.7|800.05|790.95|5
1656423080000|2022-06-28 13:31:20|800.85|791.75|801.05|791.95|801.2|792.1|800.85|791.75|6
1656423090000|2022-06-28 13:31:30|800.55|791.45|800.05|790.95|800.55|791.45|800.05|790.95|2
1656423100000|2022-06-28 13:31:40|799.55|790.45|798.95|789.85|799.55|790.45|798.9|789.8|4
1656423110000|2022-06-28 13:31:50|799.05|789.95|800.1|791|800.15|791.05|799.05|789.95|8
1656423120000|2022-06-28 13:32:00|800.3|791.2|800.85|791.75|800.9|791.8|800.15|791.05|7
1656423130000|2022-06-28 13:32:10|800.95|791.85|803.05|793.95|803.2|794.1|800.95|791.85|17
1656423140000|2022-06-28 13:32:20|803.1|794|802.75|793.65|803.15|794.05|802.41|793.31|27
1656423150000|2022-06-28 13:32:30|802.98|793.88|799.08|789.98|803.8|794.7|799.08|789.98|35
1656423160000|2022-06-28 13:32:40|798.96|789.86|799.03|789.93|799.2|790.1|797.58|788.48|26
1656423170000|2022-06-28 13:32:50|799.08|789.98|798.55|789.45|799.08|789.98|798.55|789.45|13
1656423180000|2022-06-28 13:33:00|798.4|789.3|799.97|790.87|799.97|790.87|798.29|789.19|23
1656423190000|2022-06-28 13:33:10|799.95|790.85|799.75|790.65|800.84|791.74|799.68|790.58|27
1656423200000|2022-06-28 13:33:20|799.67|790.57|799.66|790.56|800.44|791.34|799.62|790.52|19
1656423210000|2022-06-28 13:33:30|799.68|790.58|799.78|790.68|799.78|790.68|798.9|789.8|24
1656423220000|2022-06-28 13:33:40|799.88|790.78|799.79|790.69|800.42|791.32|799.73|790.63|19
1656423230000|2022-06-28 13:33:50|799.71|790.61|799.23|790.13|799.9|790.8|799.23|790.13|17
1656423240000|2022-06-28 13:34:00|799.21|790.11|799.09|789.99|799.38|790.28|798.99|789.89|22
1656423250000|2022-06-28 13:34:10|799.17|790.07|799.09|789.99|799.17|790.07|798.95|789.85|12
1656423260000|2022-06-28 13:34:20|798.96|789.86|797.84|788.74|799.09|789.99|797.5|788.4|23
1656423270000|2022-06-28 13:34:30|797.88|788.78|797.46|788.36|797.88|788.78|797.08|787.98|28
1656423280000|2022-06-28 13:34:40|797.45|788.35|797.52|788.42|797.69|788.59|796.95|787.85|11
1656423290000|2022-06-28 13:34:50|797.55|788.45|797.62|788.52|797.63|788.53|797.15|788.05|5
1656423300000|2022-06-28 13:35:00|797.55|788.45|797.87|788.77|797.87|788.77|797.05|787.95|9
1656423310000|2022-06-28 13:35:10|797.78|788.68|797.5|788.4|797.82|788.72|797.19|788.09|15
1656423320000|2022-06-28 13:35:20|797.15|788.05|798.6|789.5|798.67|789.57|797.15|788.05|23
1656423330000|2022-06-28 13:35:30|798.65|789.55|798.91|789.81|799.26|790.16|798.6|789.5|24
1656423340000|2022-06-28 13:35:40|798.96|789.86|799.05|789.95|799.17|790.07|798.93|789.83|8
1656423350000|2022-06-28 13:35:50|799.36|790.26|799.26|790.16|799.36|790.26|799.05|789.95|11
1656423360000|2022-06-28 13:36:00|799.03|789.93|799.67|790.57|799.67|790.57|799.03|789.93|23
1656423370000|2022-06-28 13:36:10|799.68|790.58|799.39|790.29|799.81|790.71|799.36|790.26|27
1656423380000|2022-06-28 13:36:20|799.36|790.26|799.41|790.31|799.84|790.74|799.36|790.26|20
1656423390000|2022-06-28 13:36:30|799.37|790.27|799.18|790.08|799.37|790.27|799.18|790.08|8
1656423400000|2022-06-28 13:36:40|799.2|790.1|799.33|790.23|799.34|790.24|799.2|790.1|7
1656423410000|2022-06-28 13:36:50|799.34|790.24|799.35|790.25|799.37|790.27|799.21|790.11|9
1656423420000|2022-06-28 13:37:00|799.19|790.09|798.68|789.58|799.34|790.24|798.68|789.58|26
1656423430000|2022-06-28 13:37:10|798.75|789.65|798.7|789.6|798.75|789.65|798.25|789.15|22
1656423440000|2022-06-28 13:37:20|798.59|789.49|798.24|789.14|798.74|789.64|798.16|789.06|28
1656423450000|2022-06-28 13:37:30|798.28|789.18|797.27|788.17|798.28|789.18|797.27|788.17|21
1656423460000|2022-06-28 13:37:40|797.22|788.12|796.28|787.18|797.22|788.12|796.28|787.18|25
1656423470000|2022-06-28 13:37:50|796.3|787.2|796.88|787.78|797.04|787.94|796.17|787.07|18
1656423480000|2022-06-28 13:38:00|796.89|787.79|798.03|788.93|798.1|789|796.89|787.79|25
1656423490000|2022-06-28 13:38:10|798.1|789|798.15|789.05|798.26|789.16|798.04|788.94|21
1656423500000|2022-06-28 13:38:20|798.32|789.22|798.92|789.82|798.98|789.88|798.32|789.22|18
1656423510000|2022-06-28 13:38:30|798.93|789.83|798.93|789.83|798.98|789.88|798.92|789.82|8
1656423520000|2022-06-28 13:38:40|799|789.9|798.9|789.8|799|789.9|798.9|789.8|7
1656423530000|2022-06-28 13:38:50|798.94|789.84|799.04|789.94|799.55|790.45|798.9|789.8|18
1656423540000|2022-06-28 13:39:00|799.11|790.01|799.11|790.01|799.93|790.83|799.07|789.97|25
1656423550000|2022-06-28 13:39:10|799.13|790.03|799.1|790|799.16|790.06|799.08|789.98|22
1656423560000|2022-06-28 13:39:20|799.11|790.01|799.25|790.15|799.73|790.63|799.11|790.01|20
1656423570000|2022-06-28 13:39:30|799.33|790.23|799.72|790.62|799.97|790.87|799.25|790.15|14
1656423580000|2022-06-28 13:39:40|799.73|790.63|799.81|790.71|799.84|790.74|799.73|790.63|12
1656423590000|2022-06-28 13:39:50|799.8|790.7|799.4|790.3|799.82|790.72|799.4|790.3|21
1656423600000|2022-06-28 13:40:00|799.26|790.16|799.27|790.17|799.3|790.2|799.12|790.02|27
1656423610000|2022-06-28 13:40:10|799.28|790.18|799.25|790.15|799.96|790.86|799.14|790.04|25
1656423620000|2022-06-28 13:40:20|799.31|790.21|799.17|790.07|799.69|790.59|799.17|790.07|16
1656423630000|2022-06-28 13:40:30|799.1|790|798.49|789.39|799.1|790|798.49|789.39|20
1656423640000|2022-06-28 13:40:40|798.27|789.17|798.64|789.54|798.64|789.54|798.14|789.04|14
1656423650000|2022-06-28 13:40:50|798.63|789.53|799|789.9|799.11|790.01|798.63|789.53|20
1656423660000|2022-06-28 13:41:00|799.01|789.91|799.17|790.07|799.3|790.2|799|789.9|21
1656423670000|2022-06-28 13:41:10|799.12|790.02|799.12|790.02|799.24|790.14|799.11|790.01|22
1656423680000|2022-06-28 13:41:20|799.13|790.03|799.09|789.99|799.18|790.08|799.05|789.95|16
1656423690000|2022-06-28 13:41:30|799.12|790.02|799.16|790.06|799.23|790.13|799.1|790|17
1656423700000|2022-06-28 13:41:40|799.14|790.04|798.9|789.8|799.24|790.14|798.9|789.8|15
1656423710000|2022-06-28 13:41:50|798.55|789.45|798.81|789.71|798.86|789.76|798.55|789.45|9
1656423720000|2022-06-28 13:42:00|798.82|789.72|799.08|789.98|799.12|790.02|798.8|789.7|11
1656423730000|2022-06-28 13:42:10|799.11|790.01|799.95|790.85|799.95|790.85|799.08|789.98|14
1656423740000|2022-06-28 13:42:20|799.74|790.64|799.82|790.72|799.88|790.78|799.74|790.64|14
1656423750000|2022-06-28 13:42:30|799.83|790.73|800.19|791.09|800.57|791.47|799.82|790.72|23
1656423760000|2022-06-28 13:42:40|800.29|791.19|800.18|791.08|800.39|791.29|800.18|791.08|8
1656423770000|2022-06-28 13:42:50|800.26|791.16|800.11|791.01|800.26|791.16|800.09|790.99|15
1656423780000|2022-06-28 13:43:00|800.12|791.02|800.12|791.02|800.17|791.07|800.03|790.93|9
1656423790000|2022-06-28 13:43:10|800.05|790.95|800.11|791.01|800.2|791.1|800.03|790.93|17
1656423800000|2022-06-28 13:43:20|800.2|791.1|800.29|791.19|800.31|791.21|800.07|790.97|20
1656423810000|2022-06-28 13:43:30|800.26|791.16|800.18|791.08|800.27|791.17|800.18|791.08|12
1656423820000|2022-06-28 13:43:40|800.26|791.16|799.99|790.89|800.26|791.16|799.98|790.88|11
1656423830000|2022-06-28 13:43:50|799.98|790.88|800.04|790.94|800.15|791.05|799.98|790.88|6
1656423840000|2022-06-28 13:44:00|800.02|790.92|800.31|791.21|800.67|791.57|800.02|790.92|23
1656423850000|2022-06-28 13:44:10|800.22|791.12|801.5|792.4|801.5|792.4|800.22|791.12|29
1656423860000|2022-06-28 13:44:20|801.45|792.35|802|792.9|802.13|793.03|801.45|792.35|25
1656423870000|2022-06-28 13:44:30|801.97|792.87|801.69|792.59|801.98|792.88|801.3|792.2|17
1656423880000|2022-06-28 13:44:40|801.96|792.86|802.14|793.04|802.31|793.21|801.79|792.69|12
1656423890000|2022-06-28 13:44:50|802.18|793.08|802.34|793.24|802.34|793.24|802.14|793.04|22
1656423900000|2022-06-28 13:45:00|802.27|793.17|802.05|792.95|802.9|793.8|802.05|792.95|17
1656423910000|2022-06-28 13:45:10|802.02|792.92|801.16|792.06|802.02|792.92|801.15|792.05|24
1656423920000|2022-06-28 13:45:20|801.24|792.14|800.04|790.94|801.24|792.14|800.03|790.93|17
1656423930000|2022-06-28 13:45:30|799.92|790.82|800.3|791.2|800.67|791.57|799.91|790.81|29
1656423940000|2022-06-28 13:45:40|800.2|791.1|800.03|790.93|800.2|791.1|799.91|790.81|14
1656423950000|2022-06-28 13:45:50|800.04|790.94|800.76|791.66|800.76|791.66|799.96|790.86|23
1656423960000|2022-06-28 13:46:00|800.77|791.67|800.28|791.18|800.8|791.7|800.28|791.18|16
1656423970000|2022-06-28 13:46:10|800.2|791.1|799.18|790.08|800.21|791.11|799.18|790.08|25
1656423980000|2022-06-28 13:46:20|799.19|790.09|799.77|790.67|799.85|790.75|799.18|790.08|14
1656423990000|2022-06-28 13:46:30|799.78|790.68|799.74|790.64|800.08|790.98|799.74|790.64|13
1656424000000|2022-06-28 13:46:40|799.75|790.65|800.01|790.91|800.01|790.91|799.75|790.65|7
1656424010000|2022-06-28 13:46:50|800.02|790.92|799.32|790.22|800.02|790.92|799.21|790.11|13
1656424020000|2022-06-28 13:47:00|799.29|790.19|799.3|790.2|799.62|790.52|799.21|790.11|22
1656424030000|2022-06-28 13:47:10|799.21|790.11|799.14|790.04|799.21|790.11|798.98|789.88|21
1656424040000|2022-06-28 13:47:20|799.1|790|799.53|790.43|799.66|790.56|799.08|789.98|17
1656424050000|2022-06-28 13:47:30|799.62|790.52|799.62|790.52|799.75|790.65|799.35|790.25|12
1656424060000|2022-06-28 13:47:40|799.6|790.5|800.02|790.92|800.02|790.92|799.58|790.48|20
1656424070000|2022-06-28 13:47:50|800.03|790.93|799.99|790.89|800.05|790.95|799.96|790.86|18
1656424080000|2022-06-28 13:48:00|799.96|790.86|800.05|790.95|800.12|791.02|799.96|790.86|25
1656424090000|2022-06-28 13:48:10|800.06|790.96|799.92|790.82|800.1|791|799.92|790.82|21
1656424100000|2022-06-28 13:48:20|799.93|790.83|799.79|790.69|799.94|790.84|799.79|790.69|9
1656424110000|2022-06-28 13:48:30|799.72|790.62|799.93|790.83|799.97|790.87|799.7|790.6|16
1656424120000|2022-06-28 13:48:40|799.95|790.85|800.65|791.55|800.72|791.62|799.75|790.65|26
1656424130000|2022-06-28 13:48:50|801.05|791.95|801.59|792.49|801.59|792.49|800.99|791.89|9
1656424140000|2022-06-28 13:49:00|801.6|792.5|801.41|792.31|801.62|792.52|801.05|791.95|20
1656424150000|2022-06-28 13:49:10|801.37|792.27|801.37|792.27|801.47|792.37|801.25|792.15|12
1656424160000|2022-06-28 13:49:20|801.45|792.35|801.37|792.27|801.61|792.51|801.19|792.09|19
1656424170000|2022-06-28 13:49:30|801.38|792.28|801.24|792.14|801.5|792.4|801.18|792.08|12
1656424180000|2022-06-28 13:49:40|801.25|792.15|801.52|792.42|801.57|792.47|801.22|792.12|14
1656424190000|2022-06-28 13:49:50|801.48|792.38|802.89|793.79|802.98|793.88|801.48|792.38|29
1656424200000|2022-06-28 13:50:00|802.81|793.71|802.18|793.08|802.86|793.76|802.16|793.06|21
1656424210000|2022-06-28 13:50:10|802.17|793.07|802.01|792.91|802.17|793.07|801.98|792.88|15
1656424220000|2022-06-28 13:50:20|802.04|792.94|802.05|792.95|802.12|793.02|802.01|792.91|25
1656424230000|2022-06-28 13:50:30|802.13|793.03|802.66|793.56|802.67|793.57|802.09|792.99|30
1656424240000|2022-06-28 13:50:40|802.83|793.73|802.77|793.67|802.98|793.88|802.66|793.56|20
1656424250000|2022-06-28 13:50:50|802.84|793.74|803.59|794.49|803.61|794.51|802.84|793.74|24
1656424260000|2022-06-28 13:51:00|803.58|794.48|803.57|794.47|803.59|794.49|803.16|794.06|15
1656424270000|2022-06-28 13:51:10|803.58|794.48|803.68|794.58|803.68|794.58|803.58|794.48|14
1656424280000|2022-06-28 13:51:20|803.69|794.59|803.71|794.61|803.9|794.8|803.69|794.59|18
1656424290000|2022-06-28 13:51:30|803.72|794.62|803.7|794.6|803.81|794.71|803.52|794.42|24
1656424300000|2022-06-28 13:51:40|803.66|794.56|803.56|794.46|803.75|794.65|803.56|794.46|20
1656424310000|2022-06-28 13:51:50|803.54|794.44|803.52|794.42|803.64|794.54|803.52|794.42|16
1656424320000|2022-06-28 13:52:00|803.51|794.41|802.83|793.73|803.58|794.48|802.77|793.67|31
1656424330000|2022-06-28 13:52:10|802.84|793.74|802.64|793.54|802.86|793.76|802.59|793.49|16
1656424340000|2022-06-28 13:52:20|802.63|793.53|802.5|793.4|802.63|793.53|802.34|793.24|13
1656424350000|2022-06-28 13:52:30|802.45|793.35|802.49|793.39|802.49|793.39|802.21|793.11|24
1656424360000|2022-06-28 13:52:40|802.56|793.46|802.15|793.05|802.59|793.49|802.15|793.05|12
1656424370000|2022-06-28 13:52:50|802.16|793.06|802.09|792.99|802.2|793.1|802.09|792.99|10
1656424380000|2022-06-28 13:53:00|802.02|792.92|802.49|793.39|802.54|793.44|802.02|792.92|15
1656424390000|2022-06-28 13:53:10|802.44|793.34|802.59|793.49|802.59|793.49|802.24|793.14|22
1656424400000|2022-06-28 13:53:20|802.6|793.5|802.59|793.49|802.65|793.55|802.58|793.48|8
1656424410000|2022-06-28 13:53:30|802.58|793.48|802.59|793.49|802.62|793.52|802.58|793.48|9
1656424420000|2022-06-28 13:53:40|802.6|793.5|802.85|793.75|802.85|793.75|802.6|793.5|10
1656424430000|2022-06-28 13:53:50|802.83|793.73|803.06|793.96|803.12|794.02|802.83|793.73|17
1656424440000|2022-06-28 13:54:00|803.16|794.06|802.86|793.76|803.51|794.41|802.84|793.74|19
1656424450000|2022-06-28 13:54:10|802.87|793.77|803.03|793.93|803.03|793.93|802.86|793.76|10
1656424460000|2022-06-28 13:54:20|803|793.9|802.98|793.88|803.09|793.99|802.98|793.88|14
1656424470000|2022-06-28 13:54:30|802.97|793.87|802.8|793.7|802.98|793.88|802.73|793.63|10
1656424480000|2022-06-28 13:54:40|802.81|793.71|802.89|793.79|802.89|793.79|802.78|793.68|11
1656424490000|2022-06-28 13:54:50|802.88|793.78|802.97|793.87|803.02|793.92|802.88|793.78|13
1656424500000|2022-06-28 13:55:00|802.95|793.85|802.95|793.85|802.95|793.85|802.95|793.85|1
1656424510000|2022-06-28 13:55:10|802.96|793.86|802.5|793.4|803.03|793.93|802.5|793.4|13
1656424520000|2022-06-28 13:55:20|802.46|793.36|801.65|792.55|802.46|793.36|801.31|792.21|31
1656424530000|2022-06-28 13:55:30|801.67|792.57|801.75|792.65|801.88|792.78|801.61|792.51|23
1656424540000|2022-06-28 13:55:40|801.85|792.75|801.64|792.54|801.88|792.78|801.48|792.38|16
1656424550000|2022-06-28 13:55:50|801.63|792.53|801.19|792.09|801.64|792.54|801.17|792.07|14
1656424560000|2022-06-28 13:56:00|801.17|792.07|800.11|791.01|801.21|792.11|800.11|791.01|21
1656424570000|2022-06-28 13:56:10|800.15|791.05|799.96|790.86|800.15|791.05|799.7|790.6|15
1656424580000|2022-06-28 13:56:20|800.14|791.04|800.22|791.12|800.55|791.45|799.9|790.8|10
1656424590000|2022-06-28 13:56:30|800.35|791.25|800.36|791.26|800.67|791.57|800.3|791.2|12
1656424600000|2022-06-28 13:56:40|800.37|791.27|800.41|791.31|800.47|791.37|800.22|791.12|14
1656424610000|2022-06-28 13:56:50|800.52|791.42|800.49|791.39|800.55|791.45|800.27|791.17|13
1656424620000|2022-06-28 13:57:00|800.37|791.27|800.37|791.27|800.49|791.39|800.19|791.09|13
1656424630000|2022-06-28 13:57:10|800.34|791.24|800.34|791.24|800.34|791.24|800.14|791.04|8
1656424640000|2022-06-28 13:57:20|800.18|791.08|800.19|791.09|800.36|791.26|800.18|791.08|7
1656424650000|2022-06-28 13:57:30|800.21|791.11|800.16|791.06|800.21|791.11|800.14|791.04|11
1656424660000|2022-06-28 13:57:40|800.15|791.05|800.42|791.32|800.66|791.56|800.15|791.05|23
1656424670000|2022-06-28 13:57:50|800.58|791.48|800.72|791.62|800.72|791.62|800.58|791.48|8
1656424680000|2022-06-28 13:58:00|800.6|791.5|800.17|791.07|800.6|791.5|800.17|791.07|8
1656424690000|2022-06-28 13:58:10|800.24|791.14|800.13|791.03|800.24|791.14|800.12|791.02|8
1656424700000|2022-06-28 13:58:20|800.19|791.09|799.94|790.84|800.21|791.11|799.94|790.84|15
1656424710000|2022-06-28 13:58:30|799.93|790.83|799.01|789.91|799.93|790.83|799.01|789.91|27
1656424720000|2022-06-28 13:58:40|799.05|789.95|798.69|789.59|799.05|789.95|798.18|789.08|11
1656424730000|2022-06-28 13:58:50|798.65|789.55|798.69|789.59|798.69|789.59|798.6|789.5|3
1656424740000|2022-06-28 13:59:00|798.7|789.6|799.11|790.01|799.55|790.45|798.69|789.59|12
1656424750000|2022-06-28 13:59:10|799.2|790.1|799|789.9|799.2|790.1|799|789.9|12
1656424760000|2022-06-28 13:59:20|799.07|789.97|798.98|789.88|799.07|789.97|798.98|789.88|4
1656424770000|2022-06-28 13:59:30|799.01|789.91|799.06|789.96|799.13|790.03|798.98|789.88|11
1656424780000|2022-06-28 13:59:40|799.1|790|799.28|790.18|799.54|790.44|799.1|790|13
1656424790000|2022-06-28 13:59:50|799.18|790.08|799.16|790.06|799.18|790.08|799.16|790.06|2
1656424800000|2022-06-28 14:00:00|799.14|790.04|799.16|790.06|799.22|790.12|799|789.9|17
1656424810000|2022-06-28 14:00:10|799.22|790.12|800.1|791|800.52|791.42|799.2|790.1|33
1656424820000|2022-06-28 14:00:20|800.13|791.03|800.12|791.02|800.37|791.27|800.07|790.97|16
1656424830000|2022-06-28 14:00:30|800.08|790.98|800.24|791.14|800.24|791.14|799.84|790.74|20
1656424840000|2022-06-28 14:00:40|800.25|791.15|800.12|791.02|800.3|791.2|800.03|790.93|14
1656424850000|2022-06-28 14:00:50|800.06|790.96|800.22|791.12|800.27|791.17|800.06|790.96|13
1656424860000|2022-06-28 14:01:00|800.26|791.16|800.12|791.02|800.26|791.16|800.05|790.95|14
1656424870000|2022-06-28 14:01:10|800.21|791.11|800.72|791.62|800.72|791.62|800|790.9|13
1656424880000|2022-06-28 14:01:20|800.73|791.63|801.12|792.02|801.12|792.02|800.73|791.63|18
1656424890000|2022-06-28 14:01:30|801.11|792.01|801.1|792|801.12|792.02|801.09|791.99|9
1656424900000|2022-06-28 14:01:40|801.07|791.97|801.02|791.92|801.07|791.97|801|791.9|6
1656424910000|2022-06-28 14:01:50|801.09|791.99|800.91|791.81|801.52|792.42|800.9|791.8|18
1656424920000|2022-06-28 14:02:00|800.88|791.78|800.7|791.6|800.91|791.81|800.7|791.6|8
1656424930000|2022-06-28 14:02:10|800.42|791.32|800.7|791.6|800.7|791.6|800.22|791.12|21
1656424940000|2022-06-28 14:02:20|800.62|791.52|800.28|791.18|800.62|791.52|800.18|791.08|13
1656424950000|2022-06-28 14:02:30|800.27|791.17|800.8|791.7|800.8|791.7|800.27|791.17|13
1656424960000|2022-06-28 14:02:40|800.75|791.65|800.65|791.55|800.81|791.71|800.35|791.25|25
1656424970000|2022-06-28 14:02:50|800.76|791.66|800.72|791.62|800.76|791.66|800.64|791.54|5
1656424980000|2022-06-28 14:03:00|800.73|791.63|800.21|791.11|800.73|791.63|800.21|791.11|10
1656424990000|2022-06-28 14:03:10|799.86|790.76|798.99|789.89|799.86|790.76|798.99|789.89|23
1656425000000|2022-06-28 14:03:20|798.8|789.7|798.36|789.26|798.8|789.7|798.36|789.26|14
1656425010000|2022-06-28 14:03:30|798.61|789.51|798.26|789.16|798.61|789.51|798.11|789.01|20
1656425020000|2022-06-28 14:03:40|798.18|789.08|798.43|789.33|798.43|789.33|798.07|788.97|14
1656425030000|2022-06-28 14:03:50|798.09|788.99|798.09|788.99|798.43|789.33|798.09|788.99|7
1656425040000|2022-06-28 14:04:00|798.3|789.2|797.95|788.85|798.3|789.2|797.95|788.85|2
1656425050000|2022-06-28 14:04:10|798.15|789.05|798.65|789.55|798.79|789.69|798.15|789.05|7
1656425060000|2022-06-28 14:04:20|798.63|789.53|798.6|789.5|798.66|789.56|798.35|789.25|11
1656425070000|2022-06-28 14:04:30|798.59|789.49|798.5|789.4|798.78|789.68|798.5|789.4|11
1656425080000|2022-06-28 14:04:40|798.16|789.06|798.72|789.62|798.74|789.64|798.16|789.06|11
1656425090000|2022-06-28 14:04:50|798.79|789.69|798.28|789.18|798.79|789.69|798.16|789.06|10
1656425100000|2022-06-28 14:05:00|798.5|789.4|798.3|789.2|798.5|789.4|797.95|788.85|4
1656425110000|2022-06-28 14:05:10|797.95|788.85|797.95|788.85|797.95|788.85|797.95|788.85|1
1656425120000|2022-06-28 14:05:20|798.1|789|796.88|787.78|798.1|789|796.88|787.78|22
1656425130000|2022-06-28 14:05:30|796.68|787.58|796.55|787.45|796.95|787.85|796.2|787.1|9
1656425140000|2022-06-28 14:05:40|796.52|787.42|796.18|787.08|796.52|787.42|796.17|787.07|16
1656425150000|2022-06-28 14:05:50|796.15|787.05|796.05|786.95|796.26|787.16|795.95|786.85|15
1656425160000|2022-06-28 14:06:00|796.3|787.2|796.03|786.93|796.3|787.2|796.01|786.91|12
1656425170000|2022-06-28 14:06:10|796.02|786.92|795.85|786.75|796.02|786.92|795.85|786.75|17
1656425180000|2022-06-28 14:06:20|795.83|786.73|795.68|786.58|795.85|786.75|795.42|786.32|15
1656425190000|2022-06-28 14:06:30|795.69|786.59|794.96|785.86|795.69|786.59|794.87|785.77|17
1656425200000|2022-06-28 14:06:40|794.95|785.85|794.96|785.86|794.96|785.86|794.95|785.85|2
1656425210000|2022-06-28 14:06:50|794.87|785.77|794.94|785.84|794.98|785.88|794.87|785.77|7
1656425220000|2022-06-28 14:07:00|794.95|785.85|793.56|784.46|794.96|785.86|793.47|784.37|26
1656425230000|2022-06-28 14:07:10|793.79|784.69|793.4|784.3|793.87|784.77|793.34|784.24|25
1656425240000|2022-06-28 14:07:20|793.39|784.29|793.66|784.56|793.66|784.56|793.23|784.13|20
1656425250000|2022-06-28 14:07:30|793.75|784.65|793.23|784.13|793.75|784.65|793.22|784.12|22
1656425260000|2022-06-28 14:07:40|793.24|784.14|793.05|783.95|793.52|784.42|793.05|783.95|16
1656425270000|2022-06-28 14:07:50|793.15|784.05|793.52|784.42|793.52|784.42|793.15|784.05|2
1656425280000|2022-06-28 14:08:00|793.17|784.07|793.72|784.62|793.84|784.74|793.15|784.05|7
1656425290000|2022-06-28 14:08:10|793.84|784.74|794.61|785.51|794.61|785.51|793.7|784.6|20
1656425300000|2022-06-28 14:08:20|794.64|785.54|795.52|786.42|795.61|786.51|794.64|785.54|26
1656425310000|2022-06-28 14:08:30|795.49|786.39|795.21|786.11|795.76|786.66|795.19|786.09|19
1656425320000|2022-06-28 14:08:40|795.13|786.03|794.87|785.77|795.18|786.08|794.78|785.68|19
1656425330000|2022-06-28 14:08:50|794.9|785.8|794.5|785.4|795.09|785.99|794.5|785.4|16
1656425340000|2022-06-28 14:09:00|794.35|785.25|794.05|784.95|794.35|785.25|794.01|784.91|8
1656425350000|2022-06-28 14:09:10|794.06|784.96|794.36|785.26|794.36|785.26|794.05|784.95|21
1656425360000|2022-06-28 14:09:20|794.37|785.27|794.2|785.1|794.78|785.68|794.2|785.1|19
1656425370000|2022-06-28 14:09:30|794.14|785.04|794.82|785.72|794.84|785.74|794.14|785.04|19
1656425380000|2022-06-28 14:09:40|794.83|785.73|794.09|784.99|794.83|785.73|794.09|784.99|11
1656425390000|2022-06-28 14:09:50|794.07|784.97|794.1|785|794.17|785.07|794.07|784.97|6
1656425400000|2022-06-28 14:10:00|794.08|784.98|794.09|784.99|794.25|785.15|794.07|784.97|19
1656425410000|2022-06-28 14:10:10|794.07|784.97|794.42|785.32|794.42|785.32|794.07|784.97|14
1656425420000|2022-06-28 14:10:20|794.36|785.26|794.36|785.26|794.36|785.26|794.29|785.19|7
1656425430000|2022-06-28 14:10:30|794.28|785.18|794.64|785.54|794.71|785.61|794.25|785.15|19
1656425440000|2022-06-28 14:10:40|794.63|785.53|794.38|785.28|794.63|785.53|794.28|785.18|12
1656425450000|2022-06-28 14:10:50|794.4|785.3|794.93|785.83|794.98|785.88|794.29|785.19|12
1656425460000|2022-06-28 14:11:00|794.92|785.82|794.81|785.71|795.06|785.96|794.81|785.71|14
1656425470000|2022-06-28 14:11:10|794.8|785.7|795.11|786.01|795.11|786.01|794.74|785.64|15
1656425480000|2022-06-28 14:11:20|795.13|786.03|795.43|786.33|795.74|786.64|795.13|786.03|28
1656425490000|2022-06-28 14:11:30|795.44|786.34|795.65|786.55|795.93|786.83|795.44|786.34|27
1656425500000|2022-06-28 14:11:40|795.51|786.41|795.73|786.63|795.82|786.72|795.36|786.26|16
1656425510000|2022-06-28 14:11:50|795.82|786.72|795.92|786.82|795.92|786.82|795.8|786.7|7
1656425520000|2022-06-28 14:12:00|795.86|786.76|795.66|786.56|795.95|786.85|795.46|786.36|16
1656425530000|2022-06-28 14:12:10|795.67|786.57|796.01|786.91|796.01|786.91|795.65|786.55|9
1656425540000|2022-06-28 14:12:20|796.02|786.92|796.61|787.51|796.61|787.51|795.96|786.86|17
1656425550000|2022-06-28 14:12:30|796.58|787.48|796.96|787.86|796.96|787.86|796.58|787.48|12
1656425560000|2022-06-28 14:12:40|797.01|787.91|796.92|787.82|797.29|788.19|796.92|787.82|11
1656425570000|2022-06-28 14:12:50|796.9|787.8|796.36|787.26|796.9|787.8|796.12|787.02|25
1656425580000|2022-06-28 14:13:00|796.38|787.28|796.26|787.16|796.38|787.28|796.14|787.04|12
1656425590000|2022-06-28 14:13:10|796.19|787.09|795.64|786.54|796.21|787.11|795.64|786.54|15
1656425600000|2022-06-28 14:13:20|795.66|786.56|795.15|786.05|795.66|786.56|795.15|786.05|21
1656425610000|2022-06-28 14:13:30|795.2|786.1|795.17|786.07|795.21|786.11|795.13|786.03|10
1656425620000|2022-06-28 14:13:40|795.07|785.97|794.99|785.89|795.08|785.98|794.97|785.87|9
1656425630000|2022-06-28 14:13:50|794.93|785.83|794.62|785.52|794.94|785.84|794.62|785.52|15
1656425640000|2022-06-28 14:14:00|794.63|785.53|794.8|785.7|794.93|785.83|794.63|785.53|17
1656425650000|2022-06-28 14:14:10|794.85|785.75|795.04|785.94|795.11|786.01|794.85|785.75|12
1656425660000|2022-06-28 14:14:20|795.11|786.01|795.06|785.96|795.19|786.09|795.05|785.95|9
1656425670000|2022-06-28 14:14:30|795.13|786.03|795.06|785.96|795.17|786.07|795.06|785.96|14
1656425680000|2022-06-28 14:14:40|795.12|786.02|795.15|786.05|795.17|786.07|795.06|785.96|9
1656425690000|2022-06-28 14:14:50|795.17|786.07|795.23|786.13|795.29|786.19|795.14|786.04|11
1656425700000|2022-06-28 14:15:00|795.16|786.06|794.89|785.79|795.16|786.06|794.88|785.78|12
1656425710000|2022-06-28 14:15:10|794.88|785.78|794.78|785.68|795.12|786.02|794.78|785.68|20
1656425720000|2022-06-28 14:15:20|794.77|785.67|793.9|784.8|794.77|785.67|793.9|784.8|19
1656425730000|2022-06-28 14:15:30|793.89|784.79|793.78|784.68|793.89|784.79|793.58|784.48|19
1656425740000|2022-06-28 14:15:40|793.92|784.82|794.23|785.13|794.23|785.13|793.92|784.82|6
1656425750000|2022-06-28 14:15:50|794.18|785.08|794.66|785.56|794.88|785.78|794.18|785.08|15
1656425760000|2022-06-28 14:16:00|794.65|785.55|794.28|785.18|794.89|785.79|794.27|785.17|21
1656425770000|2022-06-28 14:16:10|794.3|785.2|794.22|785.12|794.3|785.2|794.22|785.12|12
1656425780000|2022-06-28 14:16:20|794.21|785.11|793.9|784.8|794.21|785.11|793.89|784.79|14
1656425790000|2022-06-28 14:16:30|793.88|784.78|793.87|784.77|794.11|785.01|793.86|784.76|24
1656425800000|2022-06-28 14:16:40|793.86|784.76|793.88|784.78|793.88|784.78|793.86|784.76|15
1656425810000|2022-06-28 14:16:50|793.98|784.88|794.14|785.04|794.23|785.13|793.84|784.74|9
1656425820000|2022-06-28 14:17:00|794.12|785.02|793.89|784.79|794.16|785.06|793.47|784.37|13
1656425830000|2022-06-28 14:17:10|793.84|784.74|793.81|784.71|793.84|784.74|793.45|784.35|24
1656425840000|2022-06-28 14:17:20|793.78|784.68|793.81|784.71|793.81|784.71|793.78|784.68|7
1656425850000|2022-06-28 14:17:30|793.78|784.68|793.7|784.6|793.94|784.84|793.29|784.19|20
1656425860000|2022-06-28 14:17:40|793.69|784.59|793.78|784.68|793.93|784.83|793.69|784.59|15
1656425870000|2022-06-28 14:17:50|793.8|784.7|793.67|784.57|793.8|784.7|793.67|784.57|6
1656425880000|2022-06-28 14:18:00|793.75|784.65|793.94|784.84|793.98|784.88|793.69|784.59|16
1656425890000|2022-06-28 14:18:10|793.88|784.78|793.88|784.78|793.91|784.81|793.87|784.77|7
1656425900000|2022-06-28 14:18:20|793.87|784.77|793.81|784.71|793.89|784.79|793.73|784.63|8
1656425910000|2022-06-28 14:18:30|793.82|784.72|793.74|784.64|793.84|784.74|793.72|784.62|7
1656425920000|2022-06-28 14:18:40|793.89|784.79|793.75|784.65|793.96|784.86|793.74|784.64|15
1656425930000|2022-06-28 14:18:50|793.74|784.64|793.69|784.59|793.75|784.65|793.69|784.59|4
1656425940000|2022-06-28 14:19:00|793.51|784.41|793.28|784.18|793.56|784.46|793.22|784.12|21
1656425950000|2022-06-28 14:19:10|793.29|784.19|794.01|784.91|794.01|784.91|793.29|784.19|22
1656425960000|2022-06-28 14:19:20|793.94|784.84|794.21|785.11|794.22|785.12|793.91|784.81|18
1656425970000|2022-06-28 14:19:30|794.24|785.14|794.33|785.23|795.04|785.94|794.21|785.11|18
1656425980000|2022-06-28 14:19:40|794.72|785.62|794.55|785.45|794.89|785.79|794.37|785.27|16
1656425990000|2022-06-28 14:19:50|794.05|784.95|793.96|784.86|794.13|785.03|793.39|784.29|23
1656426000000|2022-06-28 14:20:00|793.95|784.85|793.96|784.86|793.98|784.88|793.8|784.7|11
1656426010000|2022-06-28 14:20:10|793.86|784.76|794.55|785.45|794.63|785.53|793.86|784.76|16
1656426020000|2022-06-28 14:20:20|794.53|785.43|794.48|785.38|794.79|785.69|794.25|785.15|17
1656426030000|2022-06-28 14:20:30|794.55|785.45|794.22|785.12|794.69|785.59|794.22|785.12|15
1656426040000|2022-06-28 14:20:40|794.34|785.24|794.27|785.17|794.69|785.59|794.1|785|23
1656426050000|2022-06-28 14:20:50|794.28|785.18|794.28|785.18|794.28|785.18|794.27|785.17|5
1656426060000|2022-06-28 14:21:00|794.26|785.16|794.11|785.01|794.28|785.18|794.1|785|7
1656426070000|2022-06-28 14:21:10|794.16|785.06|793.88|784.78|794.16|785.06|793.76|784.66|13
1656426080000|2022-06-28 14:21:20|793.83|784.73|793.94|784.84|793.95|784.85|793.83|784.73|14
1656426090000|2022-06-28 14:21:30|793.95|784.85|793.83|784.73|793.95|784.85|793.82|784.72|10
1656426100000|2022-06-28 14:21:40|793.86|784.76|793.78|784.68|793.86|784.76|793.78|784.68|10
1656426110000|2022-06-28 14:21:50|793.79|784.69|793.28|784.18|793.79|784.69|793.17|784.07|24
1656426120000|2022-06-28 14:22:00|793.2|784.1|793.26|784.16|793.63|784.53|793.18|784.08|18
1656426130000|2022-06-28 14:22:10|793.3|784.2|792.79|783.69|793.3|784.2|792.79|783.69|11
1656426140000|2022-06-28 14:22:20|792.76|783.66|792.04|782.94|792.79|783.69|792.04|782.94|13
1656426150000|2022-06-28 14:22:30|792.08|782.98|792.48|783.38|792.48|783.38|792.08|782.98|18
1656426160000|2022-06-28 14:22:40|792.5|783.4|792.13|783.03|792.52|783.42|792.03|782.93|20
1656426170000|2022-06-28 14:22:50|792.17|783.07|792.03|782.93|792.29|783.19|791.98|782.88|16
1656426180000|2022-06-28 14:23:00|791.98|782.88|791.78|782.68|791.98|782.88|791.78|782.68|10
1656426190000|2022-06-28 14:23:10|791.65|782.55|791.78|782.68|791.86|782.76|791.14|782.04|24
1656426200000|2022-06-28 14:23:20|791.81|782.71|792.11|783.01|792.47|783.37|791.81|782.71|21
1656426210000|2022-06-28 14:23:30|791.95|782.85|791.62|782.52|791.95|782.85|791.61|782.51|15
1656426220000|2022-06-28 14:23:40|791.51|782.41|791.14|782.04|791.8|782.7|791.14|782.04|11
1656426230000|2022-06-28 14:23:50|791.06|781.96|791.17|782.07|791.25|782.15|791.01|781.91|19
1656426240000|2022-06-28 14:24:00|791.2|782.1|791.35|782.25|791.67|782.57|791.05|781.95|19
1656426250000|2022-06-28 14:24:10|791.52|782.42|792.09|782.99|792.09|782.99|791.52|782.42|17
1656426260000|2022-06-28 14:24:20|792.15|783.05|792|782.9|792.15|783.05|791.93|782.83|9
1656426270000|2022-06-28 14:24:30|792.03|782.93|791.89|782.79|792.03|782.93|791.89|782.79|7
1656426280000|2022-06-28 14:24:40|791.95|782.85|792.13|783.03|792.27|783.17|791.95|782.85|13
1656426290000|2022-06-28 14:24:50|792.1|783|792.01|782.91|792.11|783.01|792.01|782.91|8
1656426300000|2022-06-28 14:25:00|791.99|782.89|791.93|782.83|792.07|782.97|791.85|782.75|12
1656426310000|2022-06-28 14:25:10|791.94|782.84|792.6|783.5|792.6|783.5|791.9|782.8|16
1656426320000|2022-06-28 14:25:20|792.56|783.46|792.89|783.79|793.01|783.91|792.56|783.46|19
1656426330000|2022-06-28 14:25:30|792.9|783.8|792.89|783.79|793.27|784.17|792.89|783.79|19
1656426340000|2022-06-28 14:25:40|792.82|783.72|792.79|783.69|792.97|783.87|792.79|783.69|8
1656426350000|2022-06-28 14:25:50|792.9|783.8|792.9|783.8|792.9|783.8|792.9|783.8|1
1656426360000|2022-06-28 14:26:00|792.75|783.65|792.75|783.65|792.75|783.65|792.75|783.65|1
1656426370000|2022-06-28 14:26:10|792.05|782.95|792.05|782.95|792.05|782.95|792.05|782.95|1
1656426380000|2022-06-28 14:26:20|791.75|782.65|791.05|781.95|791.75|782.65|791.05|781.95|3
1656426390000|2022-06-28 14:26:30|791.55|782.45|791.7|782.6|791.7|782.6|791.55|782.45|2
1656426420000|2022-06-28 14:27:00|791.75|782.65|791.75|782.65|791.75|782.65|791.75|782.65|1
1656426430000|2022-06-28 14:27:10|791.8|782.7|791.8|782.7|791.8|782.7|791.8|782.7|1
1656426470000|2022-06-28 14:27:50|791.65|782.55|791.65|782.55|791.65|782.55|791.65|782.55|1
1656426480000|2022-06-28 14:28:00|791.7|782.6|791.05|781.95|791.7|782.6|791.05|781.95|3
1656426490000|2022-06-28 14:28:10|790.85|781.75|790.85|781.75|790.85|781.75|790.85|781.75|1
1656426500000|2022-06-28 14:28:20|790.8|781.7|790.8|781.7|790.8|781.7|790.8|781.7|1
1656426540000|2022-06-28 14:29:00|790.75|781.65|790.75|781.65|790.75|781.65|790.75|781.65|1
1656426560000|2022-06-28 14:29:20|790.85|781.75|790.55|781.45|790.85|781.75|790.55|781.45|2
1656426580000|2022-06-28 14:29:40|790.05|780.95|790.05|780.95|790.05|780.95|790.05|780.95|1
1656426590000|2022-06-28 14:29:50|789.95|780.85|789.05|779.95|789.95|780.85|789.05|779.95|2
1656426600000|2022-06-28 14:30:00|788.8|779.7|787.1|778|788.8|779.7|787|777.9|4
1656426610000|2022-06-28 14:30:10|787.15|778.05|787.6|778.5|788.75|779.65|787.15|778.05|13
1656426620000|2022-06-28 14:30:20|787.65|778.55|787.65|778.55|787.65|778.55|787.65|778.55|1
1656426630000|2022-06-28 14:30:30|787.05|777.95|787.05|777.95|787.05|777.95|787.05|777.95|1
1656426640000|2022-06-28 14:30:40|787.15|778.05|786.9|777.8|787.15|778.05|786.9|777.8|3
1656426650000|2022-06-28 14:30:50|787|777.9|787|777.9|787|777.9|787|777.9|1
1656426660000|2022-06-28 14:31:00|787.2|778.1|787.55|778.45|787.85|778.75|787.05|777.95|5
1656426670000|2022-06-28 14:31:10|787.65|778.55|787.05|777.95|787.65|778.55|787.05|777.95|2
1656426680000|2022-06-28 14:31:20|787.2|778.1|787.05|777.95|787.8|778.7|787.05|777.95|5
1656426690000|2022-06-28 14:31:30|787|777.9|787|777.9|787|777.9|787|777.9|1
1656426700000|2022-06-28 14:31:40|787.45|778.35|787.65|778.55|787.65|778.55|787.45|778.35|3
1656426710000|2022-06-28 14:31:50|787.85|778.75|787.15|778.05|787.85|778.75|787.15|778.05|3
1656426720000|2022-06-28 14:32:00|786.9|777.8|786.05|776.95|786.9|777.8|786.05|776.95|4
1656426730000|2022-06-28 14:32:10|785.9|776.8|785.9|776.8|785.9|776.8|785.9|776.8|1
1656426740000|2022-06-28 14:32:20|786.64|777.54|786.2|777.1|786.7|777.6|786.2|777.1|13
1656426750000|2022-06-28 14:32:30|786.18|777.08|785.57|776.47|786.18|777.08|785.05|775.95|19
1656426760000|2022-06-28 14:32:40|785.58|776.48|785.42|776.32|785.7|776.6|785.34|776.24|28
1656426770000|2022-06-28 14:32:50|785.44|776.34|785.69|776.59|785.69|776.59|785.15|776.05|23
1656426780000|2022-06-28 14:33:00|785.68|776.58|785.65|776.55|785.87|776.77|785.53|776.43|17
1656426790000|2022-06-28 14:33:10|785.67|776.57|784.96|775.86|785.7|776.6|784.91|775.81|25
1656426800000|2022-06-28 14:33:20|784.5|775.4|784.42|775.32|784.89|775.79|784.23|775.13|27
1656426810000|2022-06-28 14:33:30|784.43|775.33|783.72|774.62|784.43|775.33|782.6|773.5|31
1656426820000|2022-06-28 14:33:40|783.71|774.61|783.75|774.65|783.83|774.73|783.6|774.5|19
1656426830000|2022-06-28 14:33:50|783.74|774.64|783.77|774.67|783.77|774.67|783.64|774.54|12
1656426840000|2022-06-28 14:34:00|783.97|774.87|785.07|775.97|785.16|776.06|783.9|774.8|20
1656426850000|2022-06-28 14:34:10|785.12|776.02|785.12|776.02|785.53|776.43|785.12|776.02|18
1656426860000|2022-06-28 14:34:20|785.17|776.07|785.11|776.01|785.17|776.07|785.04|775.94|26
1656426870000|2022-06-28 14:34:30|785.12|776.02|784.92|775.82|785.12|776.02|784.92|775.82|8
1656426880000|2022-06-28 14:34:40|784.68|775.58|782.88|773.78|784.68|775.58|782.88|773.78|17
1656426890000|2022-06-28 14:34:50|782.38|773.28|781.61|772.51|782.38|773.28|781.52|772.42|23
1656426900000|2022-06-28 14:35:00|781.62|772.52|781.1|772|782.44|773.34|781.1|772|20
1656426910000|2022-06-28 14:35:10|781.14|772.04|781.77|772.67|781.78|772.68|781.14|772.04|8
1656426920000|2022-06-28 14:35:20|781.76|772.66|780.22|771.12|781.77|772.67|780.18|771.08|14
1656426930000|2022-06-28 14:35:30|780.26|771.16|780.86|771.76|780.93|771.83|780.12|771.02|18
1656426940000|2022-06-28 14:35:40|780.87|771.77|782.04|772.94|782.04|772.94|780.84|771.74|20
1656426950000|2022-06-28 14:35:50|782.05|772.95|782.66|773.56|782.8|773.7|781.94|772.84|18
1656426960000|2022-06-28 14:36:00|782.65|773.55|782.22|773.12|782.82|773.72|782.22|773.12|25
1656426970000|2022-06-28 14:36:10|782.16|773.06|782.73|773.63|782.81|773.71|782.16|773.06|20
1656426980000|2022-06-28 14:36:20|782.66|773.56|783.88|774.78|783.9|774.8|782.61|773.51|21
1656426990000|2022-06-28 14:36:30|783.87|774.77|783.73|774.63|783.87|774.77|783.32|774.22|25
1656427000000|2022-06-28 14:36:40|783.6|774.5|783.59|774.49|783.68|774.58|783.51|774.41|13
1656427010000|2022-06-28 14:36:50|783.58|774.48|783.12|774.02|783.58|774.48|783.03|773.93|8
1656427020000|2022-06-28 14:37:00|783.03|773.93|783.44|774.34|783.63|774.53|783.01|773.91|21
1656427030000|2022-06-28 14:37:10|783.45|774.35|783.07|773.97|783.45|774.35|783.06|773.96|8
1656427040000|2022-06-28 14:37:20|783.1|774|782.74|773.64|783.1|774|782.61|773.51|17
1656427050000|2022-06-28 14:37:30|782.75|773.65|782.16|773.06|782.96|773.86|782.16|773.06|23
1656427060000|2022-06-28 14:37:40|782.13|773.03|781.77|772.67|782.13|773.03|781.58|772.48|21
1656427070000|2022-06-28 14:37:50|781.78|772.68|781.81|772.71|781.89|772.79|781.74|772.64|15
1656427080000|2022-06-28 14:38:00|781.9|772.8|781.84|772.74|781.94|772.84|781.79|772.69|17
1656427090000|2022-06-28 14:38:10|781.85|772.75|783.05|773.95|783.05|773.95|781.85|772.75|22
1656427100000|2022-06-28 14:38:20|783.07|773.97|782.98|773.88|783.08|773.98|782.98|773.88|4
1656427110000|2022-06-28 14:38:30|782.97|773.87|782.93|773.83|782.97|773.87|782.89|773.79|11
1656427120000|2022-06-28 14:38:40|782.94|773.84|782.86|773.76|782.97|773.87|782.86|773.76|9
1656427130000|2022-06-28 14:38:50|782.88|773.78|782.88|773.78|782.9|773.8|782.86|773.76|13
1656427140000|2022-06-28 14:39:00|782.84|773.74|782.55|773.45|782.84|773.74|782.55|773.45|18
1656427150000|2022-06-28 14:39:10|782.46|773.36|783.07|773.97|783.07|773.97|782.24|773.14|24
1656427160000|2022-06-28 14:39:20|783.05|773.95|782.93|773.83|783.07|773.97|782.88|773.78|18
1656427170000|2022-06-28 14:39:30|782.94|773.84|782.92|773.82|782.98|773.88|782.89|773.79|8
1656427180000|2022-06-28 14:39:40|782.91|773.81|782.72|773.62|782.99|773.89|782.7|773.6|13
1656427190000|2022-06-28 14:39:50|782.71|773.61|782.26|773.16|782.71|773.61|782.08|772.98|12
1656427200000|2022-06-28 14:40:00|782.18|773.08|782.1|773|782.18|773.08|782.1|773|5
1656427210000|2022-06-28 14:40:10|782.15|773.05|782.05|772.95|782.15|773.05|782.05|772.95|9
1656427220000|2022-06-28 14:40:20|782.08|772.98|782.12|773.02|782.18|773.08|782.08|772.98|12
1656427230000|2022-06-28 14:40:30|782.18|773.08|782.43|773.33|782.48|773.38|782.12|773.02|9
1656427240000|2022-06-28 14:40:40|782.48|773.38|782.92|773.82|782.98|773.88|782.48|773.38|16
1656427250000|2022-06-28 14:40:50|782.93|773.83|782.95|773.85|782.95|773.85|782.92|773.82|5
1656427260000|2022-06-28 14:41:00|783.08|773.98|782.99|773.89|783.18|774.08|782.99|773.89|7
1656427270000|2022-06-28 14:41:10|783.02|773.92|783|773.9|783.02|773.92|783|773.9|2
1656427280000|2022-06-28 14:41:20|782.99|773.89|783.02|773.92|783.06|773.96|782.99|773.89|8
1656427290000|2022-06-28 14:41:30|783.07|773.97|783.13|774.03|783.64|774.54|783.07|773.97|17
1656427300000|2022-06-28 14:41:40|783.14|774.04|782.85|773.75|783.26|774.16|782.8|773.7|13
1656427310000|2022-06-28 14:41:50|782.8|773.7|782.57|773.47|782.8|773.7|782.25|773.15|11
1656427320000|2022-06-28 14:42:00|782.54|773.44|781.96|772.86|782.54|773.44|781.95|772.85|16
1656427330000|2022-06-28 14:42:10|781.97|772.87|782|772.9|782.09|772.99|781.97|772.87|10
1656427340000|2022-06-28 14:42:20|782.04|772.94|781.4|772.3|782.04|772.94|781.4|772.3|12
1656427350000|2022-06-28 14:42:30|781.33|772.23|780.12|771.02|781.33|772.23|780.11|771.01|22
1656427360000|2022-06-28 14:42:40|780.11|771.01|780.42|771.32|780.42|771.32|780.11|771.01|17
1656427370000|2022-06-28 14:42:50|780.44|771.34|780.16|771.06|780.52|771.42|779.8|770.7|27
1656427380000|2022-06-28 14:43:00|780.27|771.17|780.12|771.02|780.38|771.28|780.09|770.99|21
1656427390000|2022-06-28 14:43:10|780.13|771.03|780.69|771.59|780.73|771.63|780.11|771.01|29
1656427400000|2022-06-28 14:43:20|780.9|771.8|781.56|772.46|781.69|772.59|780.9|771.8|22
1656427410000|2022-06-28 14:43:30|781.64|772.54|782.13|773.03|782.67|773.57|781.56|772.46|24
1656427420000|2022-06-28 14:43:40|782.15|773.05|782.26|773.16|782.5|773.4|782.15|773.05|13
1656427430000|2022-06-28 14:43:50|782.2|773.1|781.86|772.76|782.2|773.1|781.84|772.74|14
1656427440000|2022-06-28 14:44:00|781.78|772.68|781.93|772.83|781.96|772.86|781.78|772.68|9
1656427450000|2022-06-28 14:44:10|781.94|772.84|781.17|772.07|781.94|772.84|781.17|772.07|25
1656427460000|2022-06-28 14:44:20|781.18|772.08|781.26|772.16|781.33|772.23|781.13|772.03|15
1656427470000|2022-06-28 14:44:30|781.2|772.1|781.31|772.21|781.31|772.21|781.14|772.04|4
1656427480000|2022-06-28 14:44:40|781.25|772.15|781.58|772.48|781.77|772.67|781.25|772.15|20
1656427490000|2022-06-28 14:44:50|781.55|772.45|781.8|772.7|781.96|772.86|781.55|772.45|15
1656427500000|2022-06-28 14:45:00|781.81|772.71|781.12|772.02|781.81|772.71|781.11|772.01|16
1656427510000|2022-06-28 14:45:10|781.13|772.03|781.16|772.06|781.22|772.12|781.05|771.95|11
1656427520000|2022-06-28 14:45:20|781.22|772.12|780.98|771.88|781.22|772.12|780.95|771.85|12
1656427530000|2022-06-28 14:45:30|780.99|771.89|780.61|771.51|780.99|771.89|780.54|771.44|22
1656427540000|2022-06-28 14:45:40|780.64|771.54|780.75|771.65|780.76|771.66|780.64|771.54|7
1656427550000|2022-06-28 14:45:50|780.74|771.64|780.67|771.57|780.78|771.68|780.66|771.56|13
1656427560000|2022-06-28 14:46:00|780.71|771.61|780.72|771.62|780.74|771.64|780.66|771.56|17
1656427570000|2022-06-28 14:46:10|780.73|771.63|780.48|771.38|780.73|771.63|780.22|771.12|20
1656427580000|2022-06-28 14:46:20|780.49|771.39|780.55|771.45|780.57|771.47|780.48|771.38|7
1656427590000|2022-06-28 14:46:30|780.48|771.38|780.01|770.91|780.52|771.42|780.01|770.91|21
1656427600000|2022-06-28 14:46:40|780|770.9|780.08|770.98|780.79|771.69|780|770.9|19
1656427610000|2022-06-28 14:46:50|780.09|770.99|778.6|769.5|780.11|771.01|778.6|769.5|19
1656427620000|2022-06-28 14:47:00|778.05|768.95|776.77|767.67|778.3|769.2|776.45|767.35|22
1656427630000|2022-06-28 14:47:10|776.76|767.66|777.05|767.95|777.05|767.95|776.17|767.07|22
1656427640000|2022-06-28 14:47:20|777.62|768.52|776.8|767.7|777.62|768.52|776.8|767.7|6
1656427650000|2022-06-28 14:47:30|776.75|767.65|776.8|767.7|776.95|767.85|776.7|767.6|4
1656427660000|2022-06-28 14:47:40|776.9|767.8|776.96|767.86|777.06|767.96|776.76|767.66|8
1656427670000|2022-06-28 14:47:50|777.1|768|776.85|767.75|777.14|768.04|776.85|767.75|5
1656427680000|2022-06-28 14:48:00|776.95|767.85|776.96|767.86|777|767.9|776.91|767.81|5
1656427690000|2022-06-28 14:48:10|777.05|767.95|777.83|768.73|777.86|768.76|776.96|767.86|14
1656427700000|2022-06-28 14:48:20|777.77|768.67|777.03|767.93|777.77|768.67|777|767.9|17
1656427710000|2022-06-28 14:48:30|777.04|767.94|776.77|767.67|777.05|767.95|776.65|767.55|18
1656427720000|2022-06-28 14:48:40|776.78|767.68|776.86|767.76|776.86|767.76|776.78|767.68|7
1656427730000|2022-06-28 14:48:50|776.96|767.86|776.85|767.75|776.98|767.88|776.83|767.73|16
1656427740000|2022-06-28 14:49:00|776.86|767.76|777.81|768.71|777.81|768.71|776.8|767.7|23
1656427750000|2022-06-28 14:49:10|777.9|768.8|777.95|768.85|778.09|768.99|777.9|768.8|10
1656427760000|2022-06-28 14:49:20|777.84|768.74|777.93|768.83|777.93|768.83|777.84|768.74|13
1656427770000|2022-06-28 14:49:30|777.85|768.75|778.68|769.58|778.68|769.58|777.85|768.75|11
1656427780000|2022-06-28 14:49:40|778.75|769.65|778.17|769.07|778.8|769.7|778.17|769.07|12
1656427790000|2022-06-28 14:49:50|778.18|769.08|777.89|768.79|778.27|769.17|777.89|768.79|22
1656427800000|2022-06-28 14:50:00|777.93|768.83|777.18|768.08|777.93|768.83|777|767.9|17
1656427810000|2022-06-28 14:50:10|777.19|768.09|777.64|768.54|777.64|768.54|777.01|767.91|23
1656427820000|2022-06-28 14:50:20|777.57|768.47|777.67|768.57|777.7|768.6|777.53|768.43|13
1656427830000|2022-06-28 14:50:30|777.68|768.58|777.52|768.42|777.68|768.58|777.2|768.1|26
1656427840000|2022-06-28 14:50:40|777.53|768.43|777.61|768.51|777.62|768.52|777.47|768.37|7
1656427850000|2022-06-28 14:50:50|777.62|768.52|777.74|768.64|777.77|768.67|777.62|768.52|5
1656427860000|2022-06-28 14:51:00|777.73|768.63|777.83|768.73|777.86|768.76|777.73|768.63|6
1656427870000|2022-06-28 14:51:10|777.75|768.65|777.74|768.64|777.83|768.73|777.59|768.49|18
1656427880000|2022-06-28 14:51:20|777.71|768.61|777.51|768.41|777.71|768.61|777.14|768.04|23
1656427890000|2022-06-28 14:51:30|777.42|768.32|776.91|767.81|777.42|768.32|776.89|767.79|16
1656427900000|2022-06-28 14:51:40|776.89|767.79|777.1|768|777.1|768|776.88|767.78|11
1656427910000|2022-06-28 14:51:50|777.02|767.92|777.08|767.98|777.56|768.46|777.02|767.92|26
1656427920000|2022-06-28 14:52:00|777.07|767.97|776.66|767.56|777.07|767.97|776.1|767|24
1656427930000|2022-06-28 14:52:10|776.56|767.46|776.1|767|776.56|767.46|776.06|766.96|17
1656427940000|2022-06-28 14:52:20|776.06|766.96|775.95|766.85|776.09|766.99|775.94|766.84|9
1656427950000|2022-06-28 14:52:30|775.97|766.87|777.46|768.36|777.46|768.36|775.97|766.87|25
1656427960000|2022-06-28 14:52:40|777.45|768.35|777.24|768.14|777.45|768.35|777.1|768|10
1656427970000|2022-06-28 14:52:50|777.17|768.07|776.21|767.11|777.17|768.07|776.21|767.11|16
1656427980000|2022-06-28 14:53:00|776.03|766.93|776.14|767.04|776.22|767.12|776|766.9|22
1656427990000|2022-06-28 14:53:10|776.08|766.98|776.19|767.09|776.19|767.09|776.04|766.94|12
1656428000000|2022-06-28 14:53:20|776.12|767.02|776.2|767.1|776.63|767.53|776.04|766.94|13
1656428010000|2022-06-28 14:53:30|776.22|767.12|775.89|766.79|776.24|767.14|775.89|766.79|16
1656428020000|2022-06-28 14:53:40|775.88|766.78|775.5|766.4|775.89|766.79|775.3|766.2|23
1656428030000|2022-06-28 14:53:50|775.65|766.55|775.94|766.84|775.95|766.85|775.18|766.08|23
1656428040000|2022-06-28 14:54:00|775.84|766.74|775.9|766.8|775.9|766.8|775.77|766.67|8
1656428050000|2022-06-28 14:54:10|775.82|766.72|776.17|767.07|776.2|767.1|775.82|766.72|23
1656428060000|2022-06-28 14:54:20|776.18|767.08|776.86|767.76|777.05|767.95|776.1|767|20
1656428070000|2022-06-28 14:54:30|776.88|767.78|776.86|767.76|776.88|767.78|776.86|767.76|5
1656428080000|2022-06-28 14:54:40|776.83|767.73|776.91|767.81|776.91|767.81|776.83|767.73|16
1656428090000|2022-06-28 14:54:50|776.97|767.87|777.32|768.22|777.4|768.3|776.93|767.83|14
1656428100000|2022-06-28 14:55:00|777.33|768.23|777.48|768.38|777.53|768.43|777.18|768.08|11
1656428110000|2022-06-28 14:55:10|777.49|768.39|777.08|767.98|777.65|768.55|777.07|767.97|16
1656428120000|2022-06-28 14:55:20|777.09|767.99|776.98|767.88|777.48|768.38|776.97|767.87|27
1656428130000|2022-06-28 14:55:30|776.99|767.89|777|767.9|777|767.9|776.92|767.82|12
1656428140000|2022-06-28 14:55:40|777.01|767.91|777.08|767.98|777.46|768.36|776.95|767.85|24
1656428150000|2022-06-28 14:55:50|777.07|767.97|777.28|768.18|777.28|768.18|777.05|767.95|16
1656428160000|2022-06-28 14:56:00|777.34|768.24|777.58|768.48|777.68|768.58|777.34|768.24|18
1656428170000|2022-06-28 14:56:10|777.59|768.49|777.59|768.49|777.59|768.49|777.52|768.42|6
1656428180000|2022-06-28 14:56:20|777.63|768.53|777.67|768.57|777.67|768.57|777.51|768.41|12
1656428190000|2022-06-28 14:56:30|777.66|768.56|778.52|769.42|778.52|769.42|777.65|768.55|18
1656428200000|2022-06-28 14:56:40|778.66|769.56|780.18|771.08|780.77|771.67|778.56|769.46|35
1656428210000|2022-06-28 14:56:50|780.25|771.15|779.97|770.87|780.46|771.36|779.09|769.99|28
1656428220000|2022-06-28 14:57:00|779.94|770.84|779.98|770.88|780.01|770.91|779.19|770.09|27
1656428230000|2022-06-28 14:57:10|780|770.9|780.39|771.29|780.56|771.46|779.78|770.68|29
1656428240000|2022-06-28 14:57:20|780.79|771.69|780.04|770.94|780.83|771.73|779.92|770.82|21
1656428250000|2022-06-28 14:57:30|780.08|770.98|780.03|770.93|780.08|770.98|779.97|770.87|17
1656428260000|2022-06-28 14:57:40|780.01|770.91|780|770.9|780.08|770.98|779.99|770.89|11
1656428270000|2022-06-28 14:57:50|780.01|770.91|779.9|770.8|780.01|770.91|779.71|770.61|16
1656428280000|2022-06-28 14:58:00|779.91|770.81|780.05|770.95|780.11|771.01|779.91|770.81|14
1656428290000|2022-06-28 14:58:10|780.1|771|780.19|771.09|780.3|771.2|780.1|771|11
1656428300000|2022-06-28 14:58:20|780.16|771.06|780.11|771.01|780.23|771.13|780|770.9|7
1656428310000|2022-06-28 14:58:30|780.09|770.99|780|770.9|780.09|770.99|779.98|770.88|7
1656428320000|2022-06-28 14:58:40|780.03|770.93|780.07|770.97|780.08|770.98|780.03|770.93|13
1656428330000|2022-06-28 14:58:50|780.12|771.02|779.99|770.89|780.12|771.02|779.99|770.89|13
1656428340000|2022-06-28 14:59:00|779.95|770.85|780.05|770.95|780.46|771.36|779.95|770.85|23
1656428350000|2022-06-28 14:59:10|780.04|770.94|779.95|770.85|780.04|770.94|779.93|770.83|13
1656428360000|2022-06-28 14:59:20|779.96|770.86|780|770.9|780.09|770.99|779.93|770.83|15
1656428370000|2022-06-28 14:59:30|779.99|770.89|780.3|771.2|780.3|771.2|779.93|770.83|24
1656428380000|2022-06-28 14:59:40|780.17|771.07|780.27|771.17|780.33|771.23|780.16|771.06|9
1656428390000|2022-06-28 14:59:50|780.28|771.18|780.84|771.74|780.84|771.74|780.28|771.18|10
1656428400000|2022-06-28 15:00:00|780.81|771.71|779.98|770.88|780.81|771.71|779.77|770.67|21
1656428410000|2022-06-28 15:00:10|780|770.9|779.92|770.82|780.62|771.52|779.92|770.82|26
1656428420000|2022-06-28 15:00:20|779.76|770.66|780.65|771.55|780.65|771.55|779.76|770.66|19
1656428430000|2022-06-28 15:00:30|780.67|771.57|780.62|771.52|780.67|771.57|780.56|771.46|12
1656428440000|2022-06-28 15:00:40|780.63|771.53|780.31|771.21|780.76|771.66|780.27|771.17|12
1656428450000|2022-06-28 15:00:50|780.27|771.17|780.64|771.54|780.71|771.61|780.12|771.02|23
1656428460000|2022-06-28 15:01:00|780.57|771.47|780.23|771.13|780.67|771.57|780.23|771.13|10
1656428470000|2022-06-28 15:01:10|780.31|771.21|780.21|771.11|780.33|771.23|780.17|771.07|12
1656428480000|2022-06-28 15:01:20|780.16|771.06|779.52|770.42|780.23|771.13|779.37|770.27|17
1656428490000|2022-06-28 15:01:30|779.44|770.34|779.73|770.63|779.77|770.67|779.28|770.18|15
1656428500000|2022-06-28 15:01:40|779.74|770.64|779.24|770.14|779.86|770.76|779.24|770.14|8
1656428510000|2022-06-28 15:01:50|779.28|770.18|779.82|770.72|779.82|770.72|779.16|770.06|12
1656428520000|2022-06-28 15:02:00|779.74|770.64|779.9|770.8|779.9|770.8|779.65|770.55|6
1656428530000|2022-06-28 15:02:10|779.81|770.71|779.31|770.21|779.81|770.71|779.27|770.17|6
1656428540000|2022-06-28 15:02:20|779.34|770.24|779.44|770.34|779.44|770.34|779.18|770.08|17
1656428550000|2022-06-28 15:02:30|779.45|770.35|779.74|770.64|779.78|770.68|779.45|770.35|4
1656428560000|2022-06-28 15:02:40|779.65|770.55|779.38|770.28|779.65|770.55|779.31|770.21|8
1656428570000|2022-06-28 15:02:50|779.22|770.12|779.93|770.83|779.93|770.83|779.22|770.12|17
1656428580000|2022-06-28 15:03:00|779.83|770.73|779.79|770.69|779.83|770.73|779.75|770.65|9
1656428590000|2022-06-28 15:03:10|779.77|770.67|779.88|770.78|779.98|770.88|779.77|770.67|7
1656428600000|2022-06-28 15:03:20|779.8|770.7|779.8|770.7|779.83|770.73|779.74|770.64|5
1656428610000|2022-06-28 15:03:30|779.74|770.64|779.35|770.25|779.74|770.64|779.28|770.18|18
1656428620000|2022-06-28 15:03:40|779.28|770.18|778.96|769.86|779.28|770.18|778.96|769.86|13
1656428630000|2022-06-28 15:03:50|778.97|769.87|779.15|770.05|779.37|770.27|778.97|769.87|16
1656428640000|2022-06-28 15:04:00|779.21|770.11|779.01|769.91|779.23|770.13|778.98|769.88|22
1656428650000|2022-06-28 15:04:10|779.02|769.92|778.94|769.84|779.11|770.01|778.94|769.84|7
1656428660000|2022-06-28 15:04:20|778.95|769.85|779.11|770.01|779.11|770.01|778.94|769.84|11
1656428670000|2022-06-28 15:04:30|779.12|770.02|779.85|770.75|779.99|770.89|779.12|770.02|17
1656428680000|2022-06-28 15:04:40|779.93|770.83|779.26|770.16|780.09|770.99|779.11|770.01|17
1656428690000|2022-06-28 15:04:50|779.18|770.08|779.14|770.04|779.22|770.12|779.06|769.96|21
1656428700000|2022-06-28 15:05:00|779.15|770.05|779.21|770.11|779.21|770.11|779.15|770.05|4
1656428710000|2022-06-28 15:05:10|779.23|770.13|779.52|770.42|779.8|770.7|779.2|770.1|12
1656428720000|2022-06-28 15:05:20|779.36|770.26|779.04|769.94|779.36|770.26|779.04|769.94|11
1656428730000|2022-06-28 15:05:30|779.09|769.99|779.86|770.76|779.86|770.76|779.09|769.99|9
1656428740000|2022-06-28 15:05:40|779.71|770.61|779.88|770.78|779.88|770.78|779.2|770.1|10
1656428750000|2022-06-28 15:05:50|779.85|770.75|779.88|770.78|779.88|770.78|779.85|770.75|2
1656428760000|2022-06-28 15:06:00|779.84|770.74|779.41|770.31|779.85|770.75|779.14|770.04|15
1656428770000|2022-06-28 15:06:10|779.32|770.22|779.38|770.28|779.82|770.72|779.31|770.21|15
1656428780000|2022-06-28 15:06:20|779.37|770.27|779.1|770|779.46|770.36|779.1|770|21
1656428790000|2022-06-28 15:06:30|779.11|770.01|779.33|770.23|779.33|770.23|779.05|769.95|12
1656428800000|2022-06-28 15:06:40|779.21|770.11|779.65|770.55|779.93|770.83|779.21|770.11|14
1656428810000|2022-06-28 15:06:50|779.6|770.5|779.65|770.55|779.65|770.55|779.5|770.4|8
1656428820000|2022-06-28 15:07:00|779.86|770.76|779.33|770.23|779.86|770.76|779.23|770.13|19
1656428830000|2022-06-28 15:07:10|779.34|770.24|779.04|769.94|779.34|770.24|779.04|769.94|16
1656428840000|2022-06-28 15:07:20|779.03|769.93|778.99|769.89|779.06|769.96|778.98|769.88|6
1656428850000|2022-06-28 15:07:30|778.94|769.84|778.24|769.14|778.97|769.87|778.15|769.05|17
1656428860000|2022-06-28 15:07:40|778.25|769.15|777.83|768.73|778.27|769.17|777.83|768.73|14
1656428870000|2022-06-28 15:07:50|777.55|768.45|777.85|768.75|777.96|768.86|777.34|768.24|9
1656428880000|2022-06-28 15:08:00|777.84|768.74|777.84|768.74|777.84|768.74|777.76|768.66|3
1656428890000|2022-06-28 15:08:10|777.8|768.7|777.55|768.45|777.8|768.7|777.55|768.45|7
1656428900000|2022-06-28 15:08:20|777.18|768.08|777.03|767.93|777.3|768.2|777.03|767.93|17
1656428910000|2022-06-28 15:08:30|777.06|767.96|776.44|767.34|777.14|768.04|776.12|767.02|26
1656428920000|2022-06-28 15:08:40|776.45|767.35|777.08|767.98|777.22|768.12|776.37|767.27|22
1656428930000|2022-06-28 15:08:50|777.07|767.97|777.68|768.58|777.68|768.58|776.99|767.89|20
1656428940000|2022-06-28 15:09:00|777.7|768.6|776.86|767.76|777.7|768.6|776.79|767.69|15
1656428950000|2022-06-28 15:09:10|776.87|767.77|777.11|768.01|777.2|768.1|776.85|767.75|14
1656428960000|2022-06-28 15:09:20|777.1|768|776.32|767.22|777.12|768.02|776.18|767.08|22
1656428970000|2022-06-28 15:09:30|776.33|767.23|776.38|767.28|776.52|767.42|776.14|767.04|20
1656428980000|2022-06-28 15:09:40|776.35|767.25|776.38|767.28|776.38|767.28|776.23|767.13|8
1656428990000|2022-06-28 15:09:50|776.28|767.18|776.78|767.68|776.79|767.69|776.25|767.15|9
1656429000000|2022-06-28 15:10:00|776.72|767.62|776.33|767.23|776.91|767.81|776.27|767.17|12
1656429010000|2022-06-28 15:10:10|776.27|767.17|776.11|767.01|776.27|767.17|776.05|766.95|12
1656429020000|2022-06-28 15:10:20|776.06|766.96|776.06|766.96|776.1|767|775.95|766.85|13
1656429030000|2022-06-28 15:10:30|776.03|766.93|775.9|766.8|776.06|766.96|775.87|766.77|14
1656429040000|2022-06-28 15:10:40|775.95|766.85|776.36|767.26|776.36|767.26|775.95|766.85|17
1656429050000|2022-06-28 15:10:50|776.19|767.09|776.79|767.69|776.86|767.76|776.19|767.09|10
1656429060000|2022-06-28 15:11:00|776.74|767.64|776.93|767.83|776.96|767.86|776.5|767.4|16
1656429070000|2022-06-28 15:11:10|776.89|767.79|776.89|767.79|776.96|767.86|776.79|767.69|13
1656429080000|2022-06-28 15:11:20|776.92|767.82|777.03|767.93|777.04|767.94|776.9|767.8|11
1656429090000|2022-06-28 15:11:30|777.04|767.94|777.05|767.95|777.2|768.1|777.01|767.91|14
1656429100000|2022-06-28 15:11:40|777.12|768.02|777.1|768|777.2|768.1|777.02|767.92|24
1656429110000|2022-06-28 15:11:50|777.62|768.52|776.86|767.76|777.62|768.52|776.85|767.75|16
1656429120000|2022-06-28 15:12:00|776.82|767.72|776.81|767.71|776.86|767.76|776.81|767.71|7
1656429130000|2022-06-28 15:12:10|776.82|767.72|776.84|767.74|776.84|767.74|776.82|767.72|4
1656429140000|2022-06-28 15:12:20|776.82|767.72|777.07|767.97|777.07|767.97|776.82|767.72|6
1656429150000|2022-06-28 15:12:30|777.02|767.92|776.64|767.54|777.02|767.92|776.32|767.22|18
1656429160000|2022-06-28 15:12:40|776.67|767.57|776.74|767.64|776.74|767.64|776.6|767.5|8
1656429170000|2022-06-28 15:12:50|776.75|767.65|776.92|767.82|776.96|767.86|776.75|767.65|13
1656429180000|2022-06-28 15:13:00|776.91|767.81|777.09|767.99|777.23|768.13|776.83|767.73|13
1656429190000|2022-06-28 15:13:10|777.23|768.13|776.85|767.75|777.23|768.13|776.85|767.75|11
1656429200000|2022-06-28 15:13:20|776.81|767.71|776.96|767.86|776.96|767.86|776.78|767.68|8
1656429210000|2022-06-28 15:13:30|776.97|767.87|777.74|768.64|777.74|768.64|776.92|767.82|13
1656429220000|2022-06-28 15:13:40|777.75|768.65|777.86|768.76|777.95|768.85|777.65|768.55|10
1656429230000|2022-06-28 15:13:50|777.85|768.75|777.88|768.78|777.9|768.8|777.83|768.73|11
1656429240000|2022-06-28 15:14:00|777.95|768.85|778.1|769|778.27|769.17|777.95|768.85|16
1656429250000|2022-06-28 15:14:10|778.07|768.97|777.93|768.83|778.11|769.01|777.81|768.71|12
1656429260000|2022-06-28 15:14:20|777.9|768.8|778.13|769.03|778.13|769.03|777.9|768.8|2
1656429270000|2022-06-28 15:14:30|778.28|769.18|778.97|769.87|778.97|769.87|778.24|769.14|17
1656429280000|2022-06-28 15:14:40|778.96|769.86|778.85|769.75|779.17|770.07|778.76|769.66|11
1656429290000|2022-06-28 15:14:50|778.88|769.78|778.76|769.66|778.92|769.82|778.76|769.66|9
1656429300000|2022-06-28 15:15:00|778.8|769.7|778.73|769.63|778.8|769.7|778.15|769.05|24
1656429310000|2022-06-28 15:15:10|778.67|769.57|778.19|769.09|778.67|769.57|778.19|769.09|13
1656429320000|2022-06-28 15:15:20|778.14|769.04|777.33|768.23|778.19|769.09|777.13|768.03|26
1656429330000|2022-06-28 15:15:30|777.32|768.22|776.26|767.16|777.32|768.22|776.18|767.08|19
1656429340000|2022-06-28 15:15:40|776.19|767.09|777.1|768|777.27|768.17|776.19|767.09|22
1656429350000|2022-06-28 15:15:50|777.04|767.94|776.99|767.89|777.13|768.03|776.86|767.76|19
1656429360000|2022-06-28 15:16:00|777.04|767.94|777.15|768.05|777.34|768.24|776.96|767.86|23
1656429370000|2022-06-28 15:16:10|777.16|768.06|776.89|767.79|777.25|768.15|776.89|767.79|17
1656429380000|2022-06-28 15:16:20|776.91|767.81|775.37|766.27|776.98|767.88|775.37|766.27|23
1656429390000|2022-06-28 15:16:30|775.48|766.38|775.41|766.31|775.8|766.7|775.41|766.31|22
1656429400000|2022-06-28 15:16:40|775.37|766.27|775.18|766.08|775.61|766.51|775.12|766.02|20
1656429410000|2022-06-28 15:16:50|775.23|766.13|775.83|766.73|775.83|766.73|775.18|766.08|12
1656429420000|2022-06-28 15:17:00|775.73|766.63|775.65|766.55|775.8|766.7|775.59|766.49|15
1656429430000|2022-06-28 15:17:10|775.75|766.65|775.95|766.85|775.95|766.85|775.67|766.57|12
1656429440000|2022-06-28 15:17:20|775.93|766.83|775.87|766.77|775.98|766.88|775.86|766.76|8
1656429450000|2022-06-28 15:17:30|775.96|766.86|776.21|767.11|776.73|767.63|775.96|766.86|25
1656429460000|2022-06-28 15:17:40|776.2|767.1|776.31|767.21|776.31|767.21|776.07|766.97|15
1656429470000|2022-06-28 15:17:50|776.26|767.16|775.11|766.01|776.75|767.65|775.1|766|26
1656429480000|2022-06-28 15:18:00|775.1|766|775|765.9|775.11|766.01|774.95|765.85|10
1656429490000|2022-06-28 15:18:10|775.02|765.92|775.12|766.02|775.14|766.04|774.97|765.87|18
1656429500000|2022-06-28 15:18:20|775.29|766.19|775.15|766.05|775.42|766.32|774.92|765.82|9
1656429510000|2022-06-28 15:18:30|775.42|766.32|775.15|766.05|775.42|766.32|775.05|765.95|8
1656429520000|2022-06-28 15:18:40|775.42|766.32|775.2|766.1|775.42|766.32|775.08|765.98|19
1656429530000|2022-06-28 15:18:50|775.12|766.02|775.19|766.09|775.19|766.09|775.09|765.99|6
1656429540000|2022-06-28 15:19:00|775.12|766.02|774.92|765.82|775.19|766.09|774.87|765.77|14
1656429550000|2022-06-28 15:19:10|774.99|765.89|774.91|765.81|775.05|765.95|774.89|765.79|14
1656429560000|2022-06-28 15:19:20|774.8|765.7|774.91|765.81|774.91|765.81|774.8|765.7|3
1656429570000|2022-06-28 15:19:30|774.89|765.79|774.91|765.81|774.94|765.84|774.89|765.79|4
1656429580000|2022-06-28 15:19:40|774.92|765.82|774.92|765.82|774.92|765.82|774.92|765.82|1
1656429590000|2022-06-28 15:19:50|774.86|765.76|773.19|764.09|774.94|765.84|773.19|764.09|15
1656429600000|2022-06-28 15:20:00|773.06|763.96|773.21|764.11|773.21|764.11|772.3|763.2|31
1656429610000|2022-06-28 15:20:10|773.18|764.08|773.54|764.44|773.85|764.75|773.18|764.08|21
1656429620000|2022-06-28 15:20:20|773.55|764.45|773.11|764.01|773.75|764.65|773.04|763.94|31
1656429630000|2022-06-28 15:20:30|773.12|764.02|772.79|763.69|773.29|764.19|772.79|763.69|16
1656429640000|2022-06-28 15:20:40|772.87|763.77|772.64|763.54|772.87|763.77|772.55|763.45|17
1656429650000|2022-06-28 15:20:50|772.67|763.57|772.6|763.5|772.67|763.57|772.28|763.18|9
1656429660000|2022-06-28 15:21:00|772.59|763.49|773.49|764.39|773.49|764.39|772.57|763.47|16
1656429670000|2022-06-28 15:21:10|773.51|764.41|773.49|764.39|773.61|764.51|773.48|764.38|7
1656429680000|2022-06-28 15:21:20|773.24|764.14|773.14|764.04|773.43|764.33|773.12|764.02|12
1656429690000|2022-06-28 15:21:30|773.13|764.03|773.05|763.95|773.28|764.18|773.03|763.93|22
1656429700000|2022-06-28 15:21:40|773.06|763.96|773.1|764|773.1|764|773.06|763.96|11
1656429710000|2022-06-28 15:21:50|773.16|764.06|773.14|764.04|773.22|764.12|773.1|764|8
1656429720000|2022-06-28 15:22:00|773.09|763.99|772.22|763.12|773.16|764.06|772.21|763.11|21
1656429730000|2022-06-28 15:22:10|772.13|763.03|772.84|763.74|772.9|763.8|771.94|762.84|30
1656429740000|2022-06-28 15:22:20|772.83|763.73|772.66|763.56|773.03|763.93|772.65|763.55|25
1656429750000|2022-06-28 15:22:30|772.67|763.57|772.68|763.58|772.74|763.64|772.46|763.36|21
1656429760000|2022-06-28 15:22:40|772.73|763.63|772.72|763.62|772.74|763.64|772.67|763.57|11
1656429770000|2022-06-28 15:22:50|772.61|763.51|772.77|763.67|772.81|763.71|772.61|763.51|6
1656429780000|2022-06-28 15:23:00|772.81|763.71|772.58|763.48|772.81|763.71|772.58|763.48|11
1656429790000|2022-06-28 15:23:10|772.59|763.49|772.18|763.08|772.73|763.63|772.18|763.08|23
1656429800000|2022-06-28 15:23:20|772.17|763.07|770.14|761.04|772.21|763.11|770.14|761.04|21
1656429810000|2022-06-28 15:23:30|769.93|760.83|769.98|760.88|770.76|761.66|769.05|759.95|27
1656429820000|2022-06-28 15:23:40|770.01|760.91|770.44|761.34|770.44|761.34|769.94|760.84|21
1656429830000|2022-06-28 15:23:50|770.45|761.35|770.53|761.43|770.56|761.46|770.18|761.08|26
1656429840000|2022-06-28 15:24:00|770.54|761.44|770.84|761.74|770.84|761.74|770.54|761.44|19
1656429850000|2022-06-28 15:24:10|770.85|761.75|770.83|761.73|770.87|761.77|770.79|761.69|16
1656429860000|2022-06-28 15:24:20|770.77|761.67|770.87|761.77|770.87|761.77|770.62|761.52|17
1656429870000|2022-06-28 15:24:30|770.88|761.78|771.55|762.45|771.61|762.51|770.81|761.71|24
1656429880000|2022-06-28 15:24:40|771.05|761.95|771.06|761.96|771.44|762.34|771.03|761.93|31
1656429890000|2022-06-28 15:24:50|771.07|761.97|771.08|761.98|771.53|762.43|771.02|761.92|22
1656429900000|2022-06-28 15:25:00|771.09|761.99|770.52|761.42|771.09|761.99|770.52|761.42|21
1656429910000|2022-06-28 15:25:10|770.38|761.28|770.5|761.4|770.51|761.41|770.38|761.28|16
1656429920000|2022-06-28 15:25:20|770.49|761.39|770.2|761.1|770.49|761.39|770.03|760.93|22
1656429930000|2022-06-28 15:25:30|770.17|761.07|770.48|761.38|770.48|761.38|770.09|760.99|29
1656429940000|2022-06-28 15:25:40|770.51|761.41|770.96|761.86|770.96|761.86|770.51|761.41|17
1656429950000|2022-06-28 15:25:50|770.98|761.88|770.21|761.11|770.98|761.88|770.15|761.05|14
1656429960000|2022-06-28 15:26:00|770.22|761.12|770.08|760.98|770.22|761.12|769.99|760.89|16
1656429970000|2022-06-28 15:26:10|770.09|760.99|769.15|760.05|770.1|761|769.09|759.99|16
1656429980000|2022-06-28 15:26:20|769.09|759.99|768.96|759.86|769.1|760|768.9|759.8|9
1656429990000|2022-06-28 15:26:30|768.97|759.87|768.55|759.45|768.97|759.87|768.55|759.45|16
1656430000000|2022-06-28 15:26:40|768.16|759.06|767.94|758.84|768.91|759.81|767.93|758.83|26
1656430010000|2022-06-28 15:26:50|767.93|758.83|768.57|759.47|768.57|759.47|767.2|758.1|24
1656430020000|2022-06-28 15:27:00|768.58|759.48|768.21|759.11|768.94|759.84|768.13|759.03|27
1656430030000|2022-06-28 15:27:10|768.22|759.12|767.84|758.74|768.24|759.14|767.84|758.74|22
1656430040000|2022-06-28 15:27:20|767.85|758.75|767.69|758.59|768.19|759.09|767.69|758.59|21
1656430050000|2022-06-28 15:27:30|767.68|758.58|767.65|758.55|767.68|758.58|767.14|758.04|27
1656430060000|2022-06-28 15:27:40|767.66|758.56|768.56|759.46|768.56|759.46|767.66|758.56|20
1656430070000|2022-06-28 15:27:50|768.66|759.56|769.04|759.94|769.09|759.99|768.66|759.56|22
1656430080000|2022-06-28 15:28:00|769.05|759.95|770.18|761.08|770.18|761.08|769.05|759.95|23
1656430090000|2022-06-28 15:28:10|770.19|761.09|770.07|760.97|770.32|761.22|770.03|760.93|16
1656430100000|2022-06-28 15:28:20|770.06|760.96|769.69|760.59|770.06|760.96|769.19|760.09|26
1656430110000|2022-06-28 15:28:30|769.79|760.69|768.17|759.07|769.8|760.7|768.15|759.05|23
1656430120000|2022-06-28 15:28:40|768.18|759.08|767.98|758.88|768.18|759.08|767.24|758.14|26
1656430130000|2022-06-28 15:28:50|767.99|758.89|768.06|758.96|768.1|759|767.97|758.87|12
1656430140000|2022-06-28 15:29:00|768.07|758.97|767.99|758.89|768.15|759.05|767.89|758.79|19
1656430150000|2022-06-28 15:29:10|768|758.9|768.04|758.94|768.52|759.42|768|758.9|20
1656430160000|2022-06-28 15:29:20|768.05|758.95|768.59|759.49|768.72|759.62|767.85|758.75|18
1656430170000|2022-06-28 15:29:30|768.66|759.56|769.51|760.41|769.83|760.73|768.66|759.56|28
1656430180000|2022-06-28 15:29:40|769.58|760.48|769.06|759.96|769.78|760.68|769.06|759.96|24
1656430190000|2022-06-28 15:29:50|769.11|760.01|768.91|759.81|769.15|760.05|768.84|759.74|14
1656430200000|2022-06-28 15:30:00|768.88|759.78|768.09|758.99|768.9|759.8|768.05|758.95|20
1656430210000|2022-06-28 15:30:10|768.15|759.05|767.08|757.98|768.15|759.05|767.07|757.97|30
1656430220000|2022-06-28 15:30:20|767.07|757.97|767.53|758.43|768.05|758.95|767.06|757.96|26
1656430230000|2022-06-28 15:30:30|767.6|758.5|767.16|758.06|767.64|758.54|767.15|758.05|17
1656430240000|2022-06-28 15:30:40|767.14|758.04|767.94|758.84|767.95|758.85|767.14|758.04|21
1656430250000|2022-06-28 15:30:50|767.7|758.6|768.81|759.71|768.81|759.71|767.7|758.6|15
1656430260000|2022-06-28 15:31:00|768.87|759.77|768.63|759.53|768.87|759.77|768.13|759.03|15
1656430270000|2022-06-28 15:31:10|768.65|759.55|768.9|759.8|768.9|759.8|768.13|759.03|20
1656430280000|2022-06-28 15:31:20|768.91|759.81|768.99|759.89|768.99|759.89|768.72|759.62|17
1656430290000|2022-06-28 15:31:30|769|759.9|769.64|760.54|769.77|760.67|769|759.9|30
1656430300000|2022-06-28 15:31:40|769.8|760.7|769.75|760.65|769.9|760.8|769.66|760.56|13
1656430310000|2022-06-28 15:31:50|769.51|760.41|768.66|759.56|769.57|760.47|768.63|759.53|20
1656430320000|2022-06-28 15:32:00|768.64|759.54|768.65|759.55|768.76|759.66|768.26|759.16|21
1656430330000|2022-06-28 15:32:10|768.66|759.56|768.92|759.82|768.96|759.86|768.66|759.56|21
1656430340000|2022-06-28 15:32:20|768.89|759.79|769.05|759.95|769.05|759.95|768.89|759.79|11
1656430350000|2022-06-28 15:32:30|769.02|759.92|769.04|759.94|769.07|759.97|769.02|759.92|5
1656430360000|2022-06-28 15:32:40|769.08|759.98|768.98|759.88|769.51|760.41|768.98|759.88|21
1656430370000|2022-06-28 15:32:50|769.12|760.02|769.23|760.13|769.25|760.15|769.12|760.02|4
1656430380000|2022-06-28 15:33:00|769.16|760.06|769.16|760.06|769.23|760.13|769.16|760.06|3
1656430390000|2022-06-28 15:33:10|769.23|760.13|768.91|759.81|769.23|760.13|768.89|759.79|14
1656430400000|2022-06-28 15:33:20|768.9|759.8|768.8|759.7|768.91|759.81|768.78|759.68|10
1656430410000|2022-06-28 15:33:30|768.73|759.63|767.96|758.86|768.8|759.7|767.96|758.86|19
1656430420000|2022-06-28 15:33:40|767.97|758.87|768.06|758.96|768.11|759.01|767.92|758.82|12
1656430430000|2022-06-28 15:33:50|768.05|758.95|768.24|759.14|768.24|759.14|767.94|758.84|14
1656430440000|2022-06-28 15:34:00|768.36|759.26|768.24|759.14|768.68|759.58|768.14|759.04|16
1656430450000|2022-06-28 15:34:10|768.25|759.15|768.24|759.14|768.25|759.15|768.24|759.14|6
1656430460000|2022-06-28 15:34:20|768.25|759.15|768.21|759.11|768.25|759.15|767.94|758.84|17
1656430470000|2022-06-28 15:34:30|768.23|759.13|768.15|759.05|768.77|759.67|768.15|759.05|20
1656430480000|2022-06-28 15:34:40|768.16|759.06|767.94|758.84|768.37|759.27|767.94|758.84|20
1656430490000|2022-06-28 15:34:50|768|758.9|768.26|759.16|768.26|759.16|767.94|758.84|11
1656430500000|2022-06-28 15:35:00|768.17|759.07|767.81|758.71|768.2|759.1|767.79|758.69|14
1656430510000|2022-06-28 15:35:10|767.83|758.73|767.98|758.88|767.99|758.89|767.83|758.73|9
1656430520000|2022-06-28 15:35:20|767.92|758.82|767.84|758.74|767.98|758.88|767.82|758.72|17
1656430530000|2022-06-28 15:35:30|767.78|758.68|766.82|757.72|767.78|758.68|766.82|757.72|17
1656430540000|2022-06-28 15:35:40|766.81|757.71|767.3|758.2|767.3|758.2|766.69|757.59|19
1656430550000|2022-06-28 15:35:50|767.31|758.21|767.81|758.71|767.81|758.71|767.31|758.21|9
1656430560000|2022-06-28 15:36:00|767.82|758.72|767.65|758.55|767.82|758.72|767.65|758.55|16
1656430570000|2022-06-28 15:36:10|767.77|758.67|767.3|758.2|767.78|758.68|767.29|758.19|12
1656430580000|2022-06-28 15:36:20|767.25|758.15|767.54|758.44|767.6|758.5|767.25|758.15|16
1656430590000|2022-06-28 15:36:30|767.55|758.45|767.46|758.36|767.94|758.84|767.24|758.14|29
1656430600000|2022-06-28 15:36:40|767.38|758.28|767.06|757.96|767.38|758.28|767.06|757.96|11
1656430610000|2022-06-28 15:36:50|767.03|757.93|766.9|757.8|767.03|757.93|766.87|757.77|10
1656430620000|2022-06-28 15:37:00|766.91|757.81|766.35|757.25|766.91|757.81|766.3|757.2|13
1656430630000|2022-06-28 15:37:10|766.34|757.24|766.26|757.16|766.42|757.32|766.14|757.04|11
1656430640000|2022-06-28 15:37:20|766.25|757.15|766.83|757.73|766.96|757.86|766.17|757.07|22
1656430650000|2022-06-28 15:37:30|766.84|757.74|767.13|758.03|767.6|758.5|766.84|757.74|24
1656430660000|2022-06-28 15:37:40|767.14|758.04|767.32|758.22|767.57|758.47|767.14|758.04|23
1656430670000|2022-06-28 15:37:50|767.2|758.1|767.23|758.13|767.29|758.19|767.15|758.05|16
1656430680000|2022-06-28 15:38:00|767.24|758.14|766.47|757.37|767.34|758.24|766.47|757.37|16
1656430690000|2022-06-28 15:38:10|766.1|757|765.93|756.83|766.26|757.16|765.92|756.82|15
1656430700000|2022-06-28 15:38:20|765.92|756.82|764.11|755.01|765.93|756.83|763.75|754.65|26
1656430710000|2022-06-28 15:38:30|764.18|755.08|765.34|756.24|765.72|756.62|764.18|755.08|31
1656430720000|2022-06-28 15:38:40|765.32|756.22|766.35|757.25|766.35|757.25|765.13|756.03|25
1656430730000|2022-06-28 15:38:50|766.45|757.35|766.61|757.51|766.69|757.59|766.37|757.27|24
1656430740000|2022-06-28 15:39:00|766.59|757.49|766.16|757.06|766.59|757.49|766.06|756.96|22
1656430750000|2022-06-28 15:39:10|766.22|757.12|765.63|756.53|766.71|757.61|765.62|756.52|18
1656430760000|2022-06-28 15:39:20|765.54|756.44|765.14|756.04|765.8|756.7|765.02|755.92|20
1656430770000|2022-06-28 15:39:30|765.08|755.98|764.98|755.88|765.09|755.99|764.98|755.88|19
1656430780000|2022-06-28 15:39:40|764.99|755.89|765.05|755.95|765.16|756.06|764.98|755.88|14
1656430790000|2022-06-28 15:39:50|765.17|756.07|765.12|756.02|765.17|756.07|765.07|755.97|11
1656430800000|2022-06-28 15:40:00|765.1|756|765.14|756.04|765.14|756.04|765.08|755.98|17
1656430810000|2022-06-28 15:40:10|765.13|756.03|765.28|756.18|765.28|756.18|765.09|755.99|14
1656430820000|2022-06-28 15:40:20|765.17|756.07|765.32|756.22|765.45|756.35|765.15|756.05|13
1656430830000|2022-06-28 15:40:30|765.23|756.13|763.71|754.61|765.24|756.14|763.71|754.61|23
1656430840000|2022-06-28 15:40:40|763.7|754.6|763.85|754.75|764.04|754.94|763.27|754.17|27
1656430850000|2022-06-28 15:40:50|763.83|754.73|763.73|754.63|763.83|754.73|763.17|754.07|28
1656430860000|2022-06-28 15:41:00|763.72|754.62|763.9|754.8|763.92|754.82|763.71|754.61|17
1656430870000|2022-06-28 15:41:10|763.91|754.81|764.04|754.94|764.06|754.96|763.89|754.79|15
1656430880000|2022-06-28 15:41:20|763.87|754.77|763.91|754.81|763.92|754.82|763.32|754.22|26
1656430890000|2022-06-28 15:41:30|763.84|754.74|764.09|754.99|764.09|754.99|763.84|754.74|8
1656430900000|2022-06-28 15:41:40|764.08|754.98|764.26|755.16|764.26|755.16|764.08|754.98|12
1656430910000|2022-06-28 15:41:50|764.31|755.21|764.26|755.16|764.46|755.36|764.18|755.08|18
1656430920000|2022-06-28 15:42:00|764.28|755.18|764.66|755.56|764.83|755.73|764.21|755.11|28
1656430930000|2022-06-28 15:42:10|764.65|755.55|764.34|755.24|764.75|755.65|764.24|755.14|12
1656430940000|2022-06-28 15:42:20|764.35|755.25|764.02|754.92|764.35|755.25|763.99|754.89|12
1656430950000|2022-06-28 15:42:30|763.99|754.89|763.16|754.06|764|754.9|763.16|754.06|22
1656430960000|2022-06-28 15:42:40|763.17|754.07|763.02|753.92|763.18|754.08|763.02|753.92|23
1656430970000|2022-06-28 15:42:50|763.03|753.93|763.1|754|763.19|754.09|762.95|753.85|28
1656430980000|2022-06-28 15:43:00|763.19|754.09|764.08|754.98|764.08|754.98|763.15|754.05|17
1656430990000|2022-06-28 15:43:10|764.09|754.99|764.84|755.74|764.88|755.78|764|754.9|16
1656431000000|2022-06-28 15:43:20|764.83|755.73|765.05|755.95|765.05|755.95|764.28|755.18|15
1656431010000|2022-06-28 15:43:30|765.07|755.97|764.35|755.25|765.07|755.97|764.23|755.13|17
1656431020000|2022-06-28 15:43:40|764.36|755.26|764.64|755.54|764.66|755.56|764.29|755.19|17
1656431030000|2022-06-28 15:43:50|764.75|755.65|764.74|755.64|764.77|755.67|764.31|755.21|15
1656431040000|2022-06-28 15:44:00|764.73|755.63|764.29|755.19|764.75|755.65|764.28|755.18|14
1656431050000|2022-06-28 15:44:10|764.28|755.18|764.32|755.22|764.36|755.26|764.23|755.13|9
1656431060000|2022-06-28 15:44:20|764.28|755.18|764.41|755.31|764.95|755.85|764.28|755.18|18
1656431070000|2022-06-28 15:44:30|764.35|755.25|764.3|755.2|764.36|755.26|764.25|755.15|11
1656431080000|2022-06-28 15:44:40|764.27|755.17|762.84|753.74|764.27|755.17|762.84|753.74|19
1656431090000|2022-06-28 15:44:50|762.95|753.85|763.11|754.01|763.11|754.01|762.79|753.69|22
1656431100000|2022-06-28 15:45:00|763.08|753.98|762.7|753.6|763.2|754.1|762.69|753.59|24
1656431110000|2022-06-28 15:45:10|762.79|753.69|763.66|754.56|763.71|754.61|762.78|753.68|24
1656431120000|2022-06-28 15:45:20|763.78|754.68|764.27|755.17|764.27|755.17|763.78|754.68|24
1656431130000|2022-06-28 15:45:30|764.26|755.16|763.88|754.78|764.43|755.33|763.83|754.73|24
1656431140000|2022-06-28 15:45:40|763.83|754.73|763.92|754.82|763.97|754.87|763.75|754.65|13
1656431150000|2022-06-28 15:45:50|763.9|754.8|763.81|754.71|763.97|754.87|763.81|754.71|14
1656431160000|2022-06-28 15:46:00|763.82|754.72|764.75|755.65|764.86|755.76|763.82|754.72|23
1656431170000|2022-06-28 15:46:10|764.73|755.63|765.07|755.97|765.1|756|764.35|755.25|25
1656431180000|2022-06-28 15:46:20|765.05|755.95|765.14|756.04|765.22|756.12|764.95|755.85|11
1656431190000|2022-06-28 15:46:30|765.15|756.05|764.82|755.72|765.15|756.05|764.82|755.72|12
1656431200000|2022-06-28 15:46:40|764.83|755.73|764.24|755.14|764.87|755.77|764.16|755.06|17
1656431210000|2022-06-28 15:46:50|764.23|755.13|765.81|756.71|765.85|756.75|764.23|755.13|32
1656431220000|2022-06-28 15:47:00|765.85|756.75|765.96|756.86|765.97|756.87|765.85|756.75|13
1656431230000|2022-06-28 15:47:10|765.97|756.87|765.49|756.39|765.98|756.88|765.49|756.39|15
1656431240000|2022-06-28 15:47:20|765.35|756.25|765.67|756.57|765.71|756.61|765.3|756.2|11
1656431250000|2022-06-28 15:47:30|765.71|756.61|766.36|757.26|766.43|757.33|765.71|756.61|18
1656431260000|2022-06-28 15:47:40|766.37|757.27|766.9|757.8|766.96|757.86|766.05|756.95|24
1656431270000|2022-06-28 15:47:50|767.34|758.24|767.11|758.01|767.49|758.39|767.11|758.01|24
1656431280000|2022-06-28 15:48:00|767.12|758.02|766.36|757.26|767.15|758.05|766.36|757.26|16
1656431290000|2022-06-28 15:48:10|766.37|757.27|766.34|757.24|766.68|757.58|766.12|757.02|19
1656431300000|2022-06-28 15:48:20|766.24|757.14|765.82|756.72|766.25|757.15|765.69|756.59|19
1656431310000|2022-06-28 15:48:30|765.7|756.6|765.32|756.22|765.7|756.6|765.1|756|24
1656431320000|2022-06-28 15:48:40|765.33|756.23|765.71|756.61|765.71|756.61|765.17|756.07|22
1656431330000|2022-06-28 15:48:50|765.69|756.59|765.15|756.05|765.69|756.59|765.14|756.04|17
1656431340000|2022-06-28 15:49:00|765.14|756.04|764.61|755.51|765.2|756.1|764.6|755.5|20
1656431350000|2022-06-28 15:49:10|764.63|755.53|765.59|756.49|765.59|756.49|764.63|755.53|19
1656431360000|2022-06-28 15:49:20|765.58|756.48|765.71|756.61|765.71|756.61|765.52|756.42|14
1656431370000|2022-06-28 15:49:30|765.72|756.62|765.58|756.48|765.72|756.62|765.05|755.95|15
1656431380000|2022-06-28 15:49:40|765.68|756.58|766.53|757.43|766.78|757.68|765.68|756.58|19
1656431390000|2022-06-28 15:49:50|766.54|757.44|766.65|757.55|766.71|757.61|766.26|757.16|13
1656431400000|2022-06-28 15:50:00|766.72|757.62|766.66|757.56|766.72|757.62|766.59|757.49|14
1656431410000|2022-06-28 15:50:10|766.65|757.55|765.8|756.7|766.65|757.55|765.8|756.7|18
1656431420000|2022-06-28 15:50:20|765.79|756.69|765.55|756.45|765.79|756.69|765.15|756.05|25
1656431430000|2022-06-28 15:50:30|765.56|756.46|765.18|756.08|765.56|756.46|765.07|755.97|15
1656431440000|2022-06-28 15:50:40|765.15|756.05|763.97|754.87|765.15|756.05|763.96|754.86|20
1656431450000|2022-06-28 15:50:50|764.05|754.95|764.43|755.33|764.72|755.62|764.04|754.94|14
1656431460000|2022-06-28 15:51:00|764.24|755.14|763.73|754.63|764.43|755.33|763.41|754.31|25
1656431470000|2022-06-28 15:51:10|763.66|754.56|763.29|754.19|764.03|754.93|763.29|754.19|27
1656431480000|2022-06-28 15:51:20|763.25|754.15|763.73|754.63|763.73|754.63|763.15|754.05|15
1656431490000|2022-06-28 15:51:30|763.74|754.64|763.83|754.73|763.85|754.75|763.66|754.56|18
1656431500000|2022-06-28 15:51:40|763.84|754.74|765.03|755.93|765.66|756.56|763.83|754.73|34
1656431510000|2022-06-28 15:51:50|765|755.9|764.9|755.8|765.08|755.98|764.83|755.73|14
1656431520000|2022-06-28 15:52:00|764.87|755.77|764.76|755.66|764.89|755.79|764.75|755.65|12
1656431530000|2022-06-28 15:52:10|764.77|755.67|764.24|755.14|764.85|755.75|764.24|755.14|14
1656431540000|2022-06-28 15:52:20|764.27|755.17|763.91|754.81|764.28|755.18|763.87|754.77|18
1656431550000|2022-06-28 15:52:30|763.92|754.82|765.66|756.56|765.66|756.56|763.92|754.82|25
1656431560000|2022-06-28 15:52:40|765.56|756.46|765.46|756.36|765.9|756.8|765.36|756.26|15
1656431570000|2022-06-28 15:52:50|765.64|756.54|765.05|755.95|765.65|756.55|765.05|755.95|11
1656431580000|2022-06-28 15:53:00|765.06|755.96|765.04|755.94|765.15|756.05|765.04|755.94|17
1656431590000|2022-06-28 15:53:10|765.1|756|764.86|755.76|765.11|756.01|764.86|755.76|9
1656431600000|2022-06-28 15:53:20|764.83|755.73|764.64|755.54|764.85|755.75|764.22|755.12|14
1656431610000|2022-06-28 15:53:30|764.63|755.53|764.61|755.51|764.63|755.53|764.58|755.48|8
1656431620000|2022-06-28 15:53:40|764.62|755.52|764.91|755.81|764.98|755.88|764.57|755.47|15
1656431630000|2022-06-28 15:53:50|764.9|755.8|764.99|755.89|764.99|755.89|764.9|755.8|11
1656431640000|2022-06-28 15:54:00|765|755.9|765.17|756.07|765.27|756.17|765|755.9|18
1656431650000|2022-06-28 15:54:10|765.12|756.02|764.84|755.74|765.28|756.18|764.84|755.74|16
1656431660000|2022-06-28 15:54:20|764.22|755.12|763.97|754.87|764.22|755.12|763.87|754.77|24
1656431670000|2022-06-28 15:54:30|763.96|754.86|763.97|754.87|763.97|754.87|763.9|754.8|3
1656431680000|2022-06-28 15:54:40|763.92|754.82|763.46|754.36|763.95|754.85|763.46|754.36|11
1656431690000|2022-06-28 15:54:50|763.35|754.25|763.01|753.91|763.35|754.25|762.8|753.7|23
1656431700000|2022-06-28 15:55:00|763.02|753.92|762.99|753.89|763.12|754.02|762.98|753.88|12
1656431710000|2022-06-28 15:55:10|763.03|753.93|762.7|753.6|763.03|753.93|762.7|753.6|16
1656431720000|2022-06-28 15:55:20|762.56|753.46|762.87|753.77|762.88|753.78|762.27|753.17|27
1656431730000|2022-06-28 15:55:30|762.88|753.78|763.09|753.99|763.12|754.02|762.85|753.75|14
1656431740000|2022-06-28 15:55:40|763.14|754.04|763.98|754.88|763.98|754.88|763.02|753.92|21
1656431750000|2022-06-28 15:55:50|764.12|755.02|763.69|754.59|764.23|755.13|763.68|754.58|17
1656431760000|2022-06-28 15:56:00|763.58|754.48|764.05|754.95|764.05|754.95|763.28|754.18|25
1656431770000|2022-06-28 15:56:10|764.02|754.92|764.14|755.04|764.18|755.08|764.01|754.91|16
1656431780000|2022-06-28 15:56:20|764.13|755.03|763.89|754.79|764.16|755.06|763.74|754.64|17
1656431790000|2022-06-28 15:56:30|763.9|754.8|763.81|754.71|763.92|754.82|763.64|754.54|14
1656431800000|2022-06-28 15:56:40|763.75|754.65|763.27|754.17|763.75|754.65|763.27|754.17|16
1656431810000|2022-06-28 15:56:50|763.26|754.16|763.21|754.11|763.27|754.17|763.11|754.01|15
1656431820000|2022-06-28 15:57:00|763.22|754.12|763.15|754.05|763.63|754.53|763.15|754.05|17
1656431830000|2022-06-28 15:57:10|763.11|754.01|763.56|754.46|763.71|754.61|763.11|754.01|23
1656431840000|2022-06-28 15:57:20|763.31|754.21|763.61|754.51|763.72|754.62|763.16|754.06|22
1656431850000|2022-06-28 15:57:30|763.63|754.53|763.8|754.7|763.91|754.81|763.63|754.53|14
1656431860000|2022-06-28 15:57:40|763.79|754.69|763.27|754.17|763.81|754.71|763.26|754.16|13
1656431870000|2022-06-28 15:57:50|763.15|754.05|763.74|754.64|763.83|754.73|763.01|753.91|17
1656431880000|2022-06-28 15:58:00|763.76|754.66|763.11|754.01|763.76|754.66|763.06|753.96|19
1656431890000|2022-06-28 15:58:10|763.1|754|763|753.9|763.15|754.05|763|753.9|25
1656431900000|2022-06-28 15:58:20|763.01|753.91|763.07|753.97|763.08|753.98|763|753.9|21
1656431910000|2022-06-28 15:58:30|763.08|753.98|762.81|753.71|763.11|754.01|762.74|753.64|20
1656431920000|2022-06-28 15:58:40|762.82|753.72|763.09|753.99|763.17|754.07|762.82|753.72|16
1656431930000|2022-06-28 15:58:50|763.13|754.03|763.04|753.94|763.13|754.03|762.7|753.6|18
1656431940000|2022-06-28 15:59:00|763.05|753.95|763.29|754.19|763.3|754.2|763.05|753.95|19
1656431950000|2022-06-28 15:59:10|763.23|754.13|762.63|753.53|763.24|754.14|762.29|753.19|23
1656431960000|2022-06-28 15:59:20|762.7|753.6|762.65|753.55|762.81|753.71|762.31|753.21|18
1656431970000|2022-06-28 15:59:30|762.66|753.56|762.06|752.96|762.7|753.6|762.05|752.95|20
1656431980000|2022-06-28 15:59:40|762.05|752.95|762.06|752.96|762.23|753.13|762.05|752.95|13
1656431990000|2022-06-28 15:59:50|762.08|752.98|762.17|753.07|762.24|753.14|762.08|752.98|13
1656432000000|2022-06-28 16:00:00|762.22|753.12|761.71|752.61|762.22|753.12|761.71|752.61|22
1656432010000|2022-06-28 16:00:10|761.67|752.57|759.75|750.65|761.75|752.65|759.68|750.58|29
1656432020000|2022-06-28 16:00:20|759.72|750.62|759.02|749.92|760.05|750.95|758.77|749.67|24
1656432030000|2022-06-28 16:00:30|759.65|750.55|760.05|750.95|760.05|750.95|758.9|749.8|29
1656432040000|2022-06-28 16:00:40|760.23|751.13|761.02|751.92|761.02|751.92|759.93|750.83|31
1656432050000|2022-06-28 16:00:50|761.03|751.93|760.93|751.83|761.03|751.93|760.79|751.69|11
1656432060000|2022-06-28 16:01:00|760.94|751.84|760.11|751.01|761.27|752.17|760.01|750.91|29
1656432070000|2022-06-28 16:01:10|760.37|751.27|760.34|751.24|760.55|751.45|759.87|750.77|24
1656432080000|2022-06-28 16:01:20|760.48|751.38|760.37|751.27|760.5|751.4|760.04|750.94|25
1656432090000|2022-06-28 16:01:30|760.34|751.24|760.83|751.73|760.84|751.74|760.34|751.24|20
1656432100000|2022-06-28 16:01:40|760.87|751.77|760.99|751.89|761.03|751.93|760.87|751.77|15
1656432110000|2022-06-28 16:01:50|761.03|751.93|760.92|751.82|761.66|752.56|760.92|751.82|26
1656432120000|2022-06-28 16:02:00|760.99|751.89|761.19|752.09|761.44|752.34|760.94|751.84|25
1656432130000|2022-06-28 16:02:10|761.18|752.08|760.96|751.86|761.19|752.09|760.71|751.61|27
1656432140000|2022-06-28 16:02:20|760.98|751.88|760.29|751.19|760.98|751.88|760.07|750.97|25
1656432150000|2022-06-28 16:02:30|760.21|751.11|759.13|750.03|760.31|751.21|759.07|749.97|25
1656432160000|2022-06-28 16:02:40|759.14|750.04|759.12|750.02|759.8|750.7|759.12|750.02|21
1656432170000|2022-06-28 16:02:50|759.09|749.99|758.77|749.67|759.19|750.09|758.77|749.67|21
1656432180000|2022-06-28 16:03:00|758.78|749.68|759.16|750.06|759.48|750.38|758.78|749.68|22
1656432190000|2022-06-28 16:03:10|759.15|750.05|759.61|750.51|759.61|750.51|759.13|750.03|20
1656432200000|2022-06-28 16:03:20|759.62|750.52|759.87|750.77|759.87|750.77|759.29|750.19|25
1656432210000|2022-06-28 16:03:30|759.88|750.78|760.14|751.04|760.18|751.08|759.88|750.78|17
1656432220000|2022-06-28 16:03:40|760.2|751.1|759.96|750.86|760.2|751.1|759.87|750.77|14
1656432230000|2022-06-28 16:03:50|759.97|750.87|761.06|751.96|761.06|751.96|759.97|750.87|20
1656432240000|2022-06-28 16:04:00|761.08|751.98|760.67|751.57|761.4|752.3|760.46|751.36|29
1656432250000|2022-06-28 16:04:10|760.68|751.58|759.02|749.92|760.68|751.58|759|749.9|25
1656432260000|2022-06-28 16:04:20|759.08|749.98|758.03|748.93|759.11|750.01|757.98|748.88|23
1656432270000|2022-06-28 16:04:30|758.11|749.01|758.8|749.7|759.05|749.95|758.11|749.01|23
1656432280000|2022-06-28 16:04:40|758.83|749.73|759.12|750.02|759.13|750.03|758.83|749.73|19
1656432290000|2022-06-28 16:04:50|759.14|750.04|759.26|750.16|759.37|750.27|759.14|750.04|22
1656432300000|2022-06-28 16:05:00|759.25|750.15|759.58|750.48|759.58|750.48|759.25|750.15|14
1656432310000|2022-06-28 16:05:10|759.6|750.5|760.13|751.03|760.2|751.1|759.6|750.5|21
1656432320000|2022-06-28 16:05:20|760.11|751.01|759.9|750.8|760.12|751.02|759.9|750.8|11
1656432330000|2022-06-28 16:05:30|759.87|750.77|759.27|750.17|759.87|750.77|759.17|750.07|19
1656432340000|2022-06-28 16:05:40|759.28|750.18|759.14|750.04|759.33|750.23|759.02|749.92|28
1656432350000|2022-06-28 16:05:50|759.13|750.03|758.67|749.57|759.13|750.03|758.42|749.32|23
1656432360000|2022-06-28 16:06:00|758.69|749.59|758.1|749|758.96|749.86|758.07|748.97|20
1656432370000|2022-06-28 16:06:10|758.11|749.01|758.1|749|758.19|749.09|758.05|748.95|11
1656432380000|2022-06-28 16:06:20|758.01|748.91|757.33|748.23|758.01|748.91|757.11|748.01|23
1656432390000|2022-06-28 16:06:30|757.27|748.17|757.98|748.88|758.07|748.97|757.27|748.17|16
1656432400000|2022-06-28 16:06:40|757.99|748.89|758.27|749.17|758.82|749.72|757.97|748.87|15
1656432410000|2022-06-28 16:06:50|758.28|749.18|758.05|748.95|758.28|749.18|758.04|748.94|5
1656432420000|2022-06-28 16:07:00|758.07|748.97|757.71|748.61|758.23|749.13|757.46|748.36|27
1656432430000|2022-06-28 16:07:10|757.74|748.64|758.22|749.12|758.22|749.12|757.73|748.63|9
1656432440000|2022-06-28 16:07:20|758.16|749.06|758.76|749.66|758.76|749.66|758.16|749.06|19
1656432450000|2022-06-28 16:07:30|758.77|749.67|759.3|750.2|759.31|750.21|758.77|749.67|15
1656432460000|2022-06-28 16:07:40|759.18|750.08|760.15|751.05|760.41|751.31|759.18|750.08|19
1656432470000|2022-06-28 16:07:50|760.16|751.06|760.25|751.15|760.28|751.18|760.13|751.03|16
1656432480000|2022-06-28 16:08:00|760.29|751.19|760.39|751.29|760.54|751.44|760.25|751.15|24
1656432490000|2022-06-28 16:08:10|760.46|751.36|760.69|751.59|760.83|751.73|760.46|751.36|17
1656432500000|2022-06-28 16:08:20|760.81|751.71|760.82|751.72|760.87|751.77|760.74|751.64|15
1656432510000|2022-06-28 16:08:30|760.83|751.73|761.49|752.39|761.49|752.39|760.83|751.73|20
1656432520000|2022-06-28 16:08:40|761.5|752.4|762|752.9|762.04|752.94|761.5|752.4|22
1656432530000|2022-06-28 16:08:50|762.01|752.91|762.05|752.95|762.08|752.98|761.96|752.86|11
1656432540000|2022-06-28 16:09:00|762.1|753|762.18|753.08|762.27|753.17|762.05|752.95|12
1656432550000|2022-06-28 16:09:10|762.27|753.17|762.54|753.44|762.66|753.56|762.14|753.04|26
1656432560000|2022-06-28 16:09:20|762.52|753.42|763.3|754.2|763.3|754.2|762.52|753.42|20
1656432570000|2022-06-28 16:09:30|763.37|754.27|763.38|754.28|763.62|754.52|763.2|754.1|11
1656432580000|2022-06-28 16:09:40|763.43|754.33|763.86|754.76|763.88|754.78|763.38|754.28|17
1656432590000|2022-06-28 16:09:50|763.88|754.78|763.8|754.7|763.93|754.83|763.8|754.7|10
1656432600000|2022-06-28 16:10:00|763.76|754.66|763.8|754.7|763.93|754.83|763.34|754.24|22
1656432610000|2022-06-28 16:10:10|763.81|754.71|764.81|755.71|764.86|755.76|763.81|754.71|21
1656432620000|2022-06-28 16:10:20|764.83|755.73|764.08|754.98|764.84|755.74|764.02|754.92|17
1656432630000|2022-06-28 16:10:30|764.07|754.97|764.13|755.03|764.19|755.09|764.07|754.97|11
1656432640000|2022-06-28 16:10:40|764.11|755.01|764.14|755.04|764.2|755.1|764.05|754.95|15
1656432650000|2022-06-28 16:10:50|764.1|755|764.05|754.95|764.1|755|764.03|754.93|7
1656432660000|2022-06-28 16:11:00|764.04|754.94|764.04|754.94|764.08|754.98|763.98|754.88|18
1656432670000|2022-06-28 16:11:10|764.09|754.99|764.45|755.35|764.62|755.52|764.04|754.94|27
1656432680000|2022-06-28 16:11:20|764.6|755.5|764.89|755.79|764.89|755.79|764.48|755.38|17
1656432690000|2022-06-28 16:11:30|764.96|755.86|765.78|756.68|765.78|756.68|764.92|755.82|23
1656432700000|2022-06-28 16:11:40|765.68|756.58|765.7|756.6|765.75|756.65|765.65|756.55|20
1656432710000|2022-06-28 16:11:50|765.71|756.61|766.06|756.96|766.56|757.46|765.71|756.61|13
1656432720000|2022-06-28 16:12:00|766.07|756.97|766.81|757.71|766.81|757.71|766.06|756.96|16
1656432730000|2022-06-28 16:12:10|767.03|757.93|766.43|757.33|767.03|757.93|766.36|757.26|27
1656432740000|2022-06-28 16:12:20|766.44|757.34|766.27|757.17|766.46|757.36|766.18|757.08|14
1656432750000|2022-06-28 16:12:30|766.36|757.26|766.76|757.66|766.92|757.82|766.36|757.26|12
1656432760000|2022-06-28 16:12:40|766.73|757.63|766.96|757.86|766.96|757.86|766.22|757.12|16
1656432770000|2022-06-28 16:12:50|767.05|757.95|767.05|757.95|767.05|757.95|767.05|757.95|1
1656432780000|2022-06-28 16:13:00|767.2|758.1|767.9|758.8|767.9|758.8|767.05|757.95|5
1656432790000|2022-06-28 16:13:10|767.85|758.75|768.05|758.95|769.05|759.95|767.85|758.75|6
1656432840000|2022-06-28 16:14:00|767.05|757.95|767.55|758.45|768.05|758.95|767.05|757.95|3
1656432850000|2022-06-28 16:14:10|767.05|757.95|767.05|757.95|767.05|757.95|766.55|757.45|3
1656432860000|2022-06-28 16:14:20|766.55|757.45|766.05|756.95|766.55|757.45|766.05|756.95|2
1656432870000|2022-06-28 16:14:30|765.55|756.45|765.55|756.45|765.55|756.45|765.55|756.45|1
1656432880000|2022-06-28 16:14:40|765.05|755.95|765.05|755.95|765.05|755.95|765.05|755.95|1
1656432890000|2022-06-28 16:14:50|764.55|755.45|764.55|755.45|764.55|755.45|764.55|755.45|1
1656432900000|2022-06-28 16:15:00|764.32|755.22|764.51|755.41|765.13|756.03|764.28|755.18|23
1656432910000|2022-06-28 16:15:10|764.67|755.57|764.71|755.61|765.04|755.94|764.38|755.28|25
1656432920000|2022-06-28 16:15:20|764.68|755.58|763.36|754.26|764.68|755.58|763.36|754.26|29
1656432930000|2022-06-28 16:15:30|763.41|754.31|763.38|754.28|763.48|754.38|763.38|754.28|8
1656432940000|2022-06-28 16:15:40|763.39|754.29|763.07|753.97|763.39|754.29|762.98|753.88|14
1656432950000|2022-06-28 16:15:50|763.08|753.98|762.51|753.41|763.16|754.06|762.44|753.34|31
1656432960000|2022-06-28 16:16:00|762.53|753.43|762.98|753.88|762.98|753.88|762.46|753.36|20
1656432970000|2022-06-28 16:16:10|762.99|753.89|763.57|754.47|763.57|754.47|762.99|753.89|25
1656432980000|2022-06-28 16:16:20|763.58|754.48|763.86|754.76|763.87|754.77|763.43|754.33|12
1656432990000|2022-06-28 16:16:30|763.87|754.77|763.82|754.72|764.01|754.91|763.81|754.71|18
1656433000000|2022-06-28 16:16:40|763.86|754.76|764.01|754.91|764.02|754.92|763.86|754.76|14
1656433010000|2022-06-28 16:16:50|764.02|754.92|763.9|754.8|764.02|754.92|763.82|754.72|15
1656433020000|2022-06-28 16:17:00|763.88|754.78|763.96|754.86|764|754.9|763.88|754.78|21
1656433030000|2022-06-28 16:17:10|763.95|754.85|764.05|754.95|764.13|755.03|763.95|754.85|21
1656433040000|2022-06-28 16:17:20|764.06|754.96|764.09|754.99|764.13|755.03|764.04|754.94|15
1656433050000|2022-06-28 16:17:30|764.05|754.95|764.05|754.95|764.56|755.46|764.05|754.95|26
1656433060000|2022-06-28 16:17:40|764.06|754.96|763.94|754.84|764.06|754.96|763.89|754.79|13
1656433070000|2022-06-28 16:17:50|763.96|754.86|763.04|753.94|763.96|754.86|763.02|753.92|20
1656433080000|2022-06-28 16:18:00|763.06|753.96|763.05|753.95|763.26|754.16|763.05|753.95|12
1656433090000|2022-06-28 16:18:10|763.65|754.55|763.65|754.55|763.65|754.55|763.65|754.55|1
1656433100000|2022-06-28 16:18:20|763.05|753.95|763.85|754.75|763.85|754.75|763.05|753.95|3
1656433110000|2022-06-28 16:18:30|763.89|754.79|764.1|755|764.1|755|763.89|754.79|5
1656433120000|2022-06-28 16:18:40|763.97|754.87|764.17|755.07|764.17|755.07|763.97|754.87|2
1656433130000|2022-06-28 16:18:50|764.16|755.06|764.29|755.19|764.3|755.2|764.05|754.95|8
1656433140000|2022-06-28 16:19:00|764.19|755.09|763.96|754.86|764.35|755.25|763.96|754.86|15
1656433150000|2022-06-28 16:19:10|764|754.9|764.01|754.91|764.01|754.91|763.93|754.83|10
1656433160000|2022-06-28 16:19:20|764.02|754.92|764.23|755.13|764.33|755.23|764.01|754.91|10
1656433170000|2022-06-28 16:19:30|764.22|755.12|764.75|755.65|764.84|755.74|764.22|755.12|17
1656433180000|2022-06-28 16:19:40|764.71|755.61|764.79|755.69|764.79|755.69|764.62|755.52|8
1656433190000|2022-06-28 16:19:50|764.8|755.7|765.06|755.96|765.06|755.96|764.8|755.7|8
1656433200000|2022-06-28 16:20:00|765.07|755.97|765.03|755.93|765.18|756.08|764.92|755.82|27
1656433210000|2022-06-28 16:20:10|765.02|755.92|764.81|755.71|765.02|755.92|764.77|755.67|16
1656433220000|2022-06-28 16:20:20|764.85|755.75|764.38|755.28|764.92|755.82|764.21|755.11|32
1656433230000|2022-06-28 16:20:30|764.37|755.27|764.69|755.59|764.69|755.59|764.3|755.2|15
1656433240000|2022-06-28 16:20:40|764.82|755.72|764.38|755.28|764.83|755.73|764.29|755.19|20
1656433250000|2022-06-28 16:20:50|764.37|755.27|764.21|755.11|764.47|755.37|764.21|755.11|14
1656433260000|2022-06-28 16:21:00|764.3|755.2|764.06|754.96|764.4|755.3|763.8|754.7|20
1656433270000|2022-06-28 16:21:10|764.05|754.95|763.73|754.63|764.05|754.95|763.59|754.49|15
1656433280000|2022-06-28 16:21:20|763.65|754.55|763.25|754.15|763.73|754.63|763.24|754.14|12
1656433290000|2022-06-28 16:21:30|763.24|754.14|763.01|753.91|763.37|754.27|762.81|753.71|21
1656433300000|2022-06-28 16:21:40|762.86|753.76|763.15|754.05|763.2|754.1|762.86|753.76|7
1656433310000|2022-06-28 16:21:50|763.08|753.98|763.02|753.92|763.15|754.05|762.86|753.76|15
1656433320000|2022-06-28 16:22:00|763.01|753.91|763.02|753.92|763.08|753.98|762.86|753.76|19
1656433330000|2022-06-28 16:22:10|763.01|753.91|763.01|753.91|763.15|754.05|762.86|753.76|10
1656433340000|2022-06-28 16:22:20|762.86|753.76|763.28|754.18|763.28|754.18|762.77|753.67|27
1656433350000|2022-06-28 16:22:30|763.29|754.19|763.13|754.03|763.33|754.23|763.13|754.03|14
1656433360000|2022-06-28 16:22:40|763.14|754.04|763.3|754.2|763.3|754.2|763.14|754.04|11
1656433370000|2022-06-28 16:22:50|763.29|754.19|763.7|754.6|763.71|754.61|763.29|754.19|19
1656433380000|2022-06-28 16:23:00|763.72|754.62|763.32|754.22|763.74|754.64|763.32|754.22|17
1656433390000|2022-06-28 16:23:10|763.31|754.21|763.33|754.23|763.33|754.23|763.05|753.95|9
1656433400000|2022-06-28 16:23:20|763.34|754.24|763.85|754.75|763.87|754.77|763.34|754.24|17
1656433410000|2022-06-28 16:23:30|763.86|754.76|763.22|754.12|763.87|754.77|763.22|754.12|12
1656433420000|2022-06-28 16:23:40|763.29|754.19|763.21|754.11|763.29|754.19|763.19|754.09|14
1656433430000|2022-06-28 16:23:50|763.2|754.1|763.32|754.22|763.38|754.28|763.17|754.07|20
1656433440000|2022-06-28 16:24:00|763.23|754.13|763.67|754.57|763.67|754.57|763.14|754.04|24
1656433450000|2022-06-28 16:24:10|763.71|754.61|763.75|754.65|763.79|754.69|763.67|754.57|17
1656433460000|2022-06-28 16:24:20|763.73|754.63|763.31|754.21|763.73|754.63|763.21|754.11|20
1656433470000|2022-06-28 16:24:30|763.32|754.22|763.86|754.76|763.88|754.78|763.3|754.2|27
1656433480000|2022-06-28 16:24:40|763.84|754.74|763.29|754.19|763.84|754.74|763.25|754.15|23
1656433490000|2022-06-28 16:24:50|763.28|754.18|763.27|754.17|763.31|754.21|763.18|754.08|18
1656433500000|2022-06-28 16:25:00|763.35|754.25|763.22|754.12|763.35|754.25|763.15|754.05|16
1656433510000|2022-06-28 16:25:10|763.16|754.06|762.94|753.84|763.16|754.06|762.94|753.84|12
1656433520000|2022-06-28 16:25:20|762.95|753.85|762.22|753.12|762.95|753.85|762.22|753.12|24
1656433530000|2022-06-28 16:25:30|762.27|753.17|762.23|753.13|762.5|753.4|762.23|753.13|25
1656433540000|2022-06-28 16:25:40|762.24|753.14|762.39|753.29|762.39|753.29|762.22|753.12|22
1656433550000|2022-06-28 16:25:50|762.31|753.21|762.19|753.09|762.32|753.22|762.19|753.09|12
1656433560000|2022-06-28 16:26:00|762.28|753.18|762.29|753.19|762.31|753.21|762.19|753.09|17
1656433570000|2022-06-28 16:26:10|762.31|753.21|763.78|754.68|763.84|754.74|762.31|753.21|23
1656433580000|2022-06-28 16:26:20|763.77|754.67|763.37|754.27|763.85|754.75|763.37|754.27|21
1656433590000|2022-06-28 16:26:30|763.38|754.28|763.29|754.19|763.8|754.7|763.05|753.95|13
1656433600000|2022-06-28 16:26:40|763.1|754|762.36|753.26|763.1|754|762.29|753.19|24
1656433610000|2022-06-28 16:26:50|762.57|753.47|762.93|753.83|762.93|753.83|762.57|753.47|15
1656433620000|2022-06-28 16:27:00|762.97|753.87|762.97|753.87|762.97|753.87|762.91|753.81|13
1656433630000|2022-06-28 16:27:10|762.98|753.88|763.15|754.05|763.27|754.17|762.98|753.88|23
1656433640000|2022-06-28 16:27:20|763.16|754.06|763.28|754.18|763.37|754.27|763.15|754.05|17
1656433650000|2022-06-28 16:27:30|763.29|754.19|763.97|754.87|763.97|754.87|763.28|754.18|22
1656433660000|2022-06-28 16:27:40|763.93|754.83|764.01|754.91|764.02|754.92|763.87|754.77|12
1656433670000|2022-06-28 16:27:50|764|754.9|763.84|754.74|764|754.9|763.83|754.73|22
1656433680000|2022-06-28 16:28:00|763.9|754.8|763.67|754.57|763.9|754.8|763.65|754.55|22
1656433690000|2022-06-28 16:28:10|763.69|754.59|763.73|754.63|763.76|754.66|763.62|754.52|18
1656433700000|2022-06-28 16:28:20|763.72|754.62|763.67|754.57|763.72|754.62|763.63|754.53|19
1656433710000|2022-06-28 16:28:30|763.68|754.58|765.04|755.94|765.05|755.95|763.68|754.58|29
1656433720000|2022-06-28 16:28:40|765.19|756.09|764.43|755.33|765.19|756.09|764.43|755.33|24
1656433730000|2022-06-28 16:28:50|764.42|755.32|764.15|755.05|764.48|755.38|764.12|755.02|28
1656433740000|2022-06-28 16:29:00|764.14|755.04|764.01|754.91|764.22|755.12|763.96|754.86|14
1656433750000|2022-06-28 16:29:10|764.02|754.92|764.03|754.93|764.03|754.93|764|754.9|8
1656433760000|2022-06-28 16:29:20|764.04|754.94|764.17|755.07|764.2|755.1|764.04|754.94|21
1656433770000|2022-06-28 16:29:30|764.13|755.03|764.16|755.06|764.2|755.1|764.13|755.03|11
1656433780000|2022-06-28 16:29:40|764.22|755.12|764.29|755.19|764.4|755.3|764.16|755.06|10
1656433790000|2022-06-28 16:29:50|764.28|755.18|764.61|755.51|764.72|755.62|764.28|755.18|21
1656433800000|2022-06-28 16:30:00|764.72|755.62|764.22|755.12|764.72|755.62|764.19|755.09|19
1656433810000|2022-06-28 16:30:10|764.21|755.11|764.22|755.12|764.37|755.27|764.2|755.1|21
1656433820000|2022-06-28 16:30:20|764.21|755.11|764.07|754.97|764.33|755.23|764.06|754.96|15
1656433830000|2022-06-28 16:30:30|764.06|754.96|763.89|754.79|764.09|754.99|763.85|754.75|17
1656433840000|2022-06-28 16:30:40|763.88|754.78|763.21|754.11|763.88|754.78|763.14|754.04|23
1656433850000|2022-06-28 16:30:50|763.29|754.19|763.25|754.15|763.48|754.38|763.18|754.08|14
1656433860000|2022-06-28 16:31:00|763.26|754.16|763.31|754.21|763.78|754.68|763.26|754.16|21
1656433870000|2022-06-28 16:31:10|763.32|754.22|763.12|754.02|763.42|754.32|763.11|754.01|24
1656433880000|2022-06-28 16:31:20|763.13|754.03|763.2|754.1|763.29|754.19|763.12|754.02|12
1656433890000|2022-06-28 16:31:30|763.15|754.05|763.9|754.8|763.9|754.8|763.15|754.05|27
1656433900000|2022-06-28 16:31:40|763.91|754.81|763.92|754.82|763.92|754.82|763.88|754.78|6
1656433910000|2022-06-28 16:31:50|763.93|754.83|763.87|754.77|763.96|754.86|763.87|754.77|15
1656433920000|2022-06-28 16:32:00|763.86|754.76|763.92|754.82|763.95|754.85|763.75|754.65|27
1656433930000|2022-06-28 16:32:10|763.84|754.74|763.14|754.04|763.91|754.81|763.14|754.04|25
1656433940000|2022-06-28 16:32:20|763.13|754.03|763.02|753.92|763.19|754.09|762.98|753.88|14
1656433950000|2022-06-28 16:32:30|762.98|753.88|764.05|754.95|764.05|754.95|762.82|753.72|25
1656433960000|2022-06-28 16:32:40|764.02|754.92|763.99|754.89|764.02|754.92|763.96|754.86|14
1656433970000|2022-06-28 16:32:50|763.94|754.84|763.76|754.66|763.99|754.89|763.76|754.66|8
1656433980000|2022-06-28 16:33:00|763.77|754.67|763.77|754.67|763.77|754.67|763.72|754.62|6
1656433990000|2022-06-28 16:33:10|763.8|754.7|763.79|754.69|763.8|754.7|763.74|754.64|19
1656434000000|2022-06-28 16:33:20|763.78|754.68|763.36|754.26|763.79|754.69|763.03|753.93|24
1656434010000|2022-06-28 16:33:30|763.37|754.27|763.04|753.94|763.37|754.27|763.03|753.93|14
1656434020000|2022-06-28 16:33:40|763.05|753.95|763.78|754.68|763.87|754.77|763.04|753.94|16
1656434030000|2022-06-28 16:33:50|763.79|754.69|763.83|754.73|763.83|754.73|763.79|754.69|5
1656434040000|2022-06-28 16:34:00|763.89|754.79|763.71|754.61|763.89|754.79|763.12|754.02|21
1656434050000|2022-06-28 16:34:10|763.66|754.56|763.09|753.99|763.72|754.62|763.05|753.95|24
1656434060000|2022-06-28 16:34:20|763.07|753.97|763.03|753.93|763.08|753.98|762.97|753.87|17
1656434070000|2022-06-28 16:34:30|763.05|753.95|763.08|753.98|763.08|753.98|763.05|753.95|8
1656434080000|2022-06-28 16:34:40|763.09|753.99|763.08|753.98|763.09|753.99|763.07|753.97|9
1656434090000|2022-06-28 16:34:50|763.09|753.99|762.85|753.75|763.09|753.99|762.85|753.75|5
1656434100000|2022-06-28 16:35:00|762.88|753.78|762.83|753.73|762.89|753.79|762.77|753.67|17
1656434110000|2022-06-28 16:35:10|762.82|753.72|762.92|753.82|762.92|753.82|762.76|753.66|14
1656434120000|2022-06-28 16:35:20|762.93|753.83|763.8|754.7|763.9|754.8|762.93|753.83|22
1656434130000|2022-06-28 16:35:30|763.81|754.71|763.83|754.73|763.84|754.74|763.76|754.66|14
1656434140000|2022-06-28 16:35:40|763.9|754.8|763.71|754.61|763.9|754.8|763.59|754.49|11
1656434150000|2022-06-28 16:35:50|763.79|754.69|763.98|754.88|763.98|754.88|763.79|754.69|21
1656434160000|2022-06-28 16:36:00|763.99|754.89|764|754.9|764|754.9|763.92|754.82|10
1656434170000|2022-06-28 16:36:10|763.95|754.85|764.08|754.98|764.08|754.98|763.95|754.85|5
1656434180000|2022-06-28 16:36:20|764.06|754.96|764.08|754.98|764.16|755.06|764.06|754.96|15
1656434190000|2022-06-28 16:36:30|764.07|754.97|764.01|754.91|764.07|754.97|763.99|754.89|9
1656434200000|2022-06-28 16:36:40|763.96|754.86|763.98|754.88|763.99|754.89|763.96|754.86|5
1656434210000|2022-06-28 16:36:50|763.99|754.89|764.13|755.03|764.19|755.09|763.99|754.89|15
1656434220000|2022-06-28 16:37:00|764.18|755.08|764.8|755.7|764.8|755.7|764.18|755.08|27
1656434230000|2022-06-28 16:37:10|764.79|755.69|764.68|755.58|764.8|755.7|764.66|755.56|7
1656434240000|2022-06-28 16:37:20|764.61|755.51|764.82|755.72|764.88|755.78|764.61|755.51|10
1656434250000|2022-06-28 16:37:30|764.8|755.7|764.75|755.65|764.8|755.7|764.71|755.61|23
1656434260000|2022-06-28 16:37:40|764.74|755.64|764.68|755.58|764.75|755.65|764.65|755.55|12
1656434270000|2022-06-28 16:37:50|764.77|755.67|764.7|755.6|764.81|755.71|764.68|755.58|14
1656434280000|2022-06-28 16:38:00|764.71|755.61|764.73|755.63|764.76|755.66|764.64|755.54|17
1656434290000|2022-06-28 16:38:10|764.72|755.62|764.73|755.63|764.73|755.63|764.7|755.6|8
1656434300000|2022-06-28 16:38:20|764.7|755.6|764.68|755.58|764.73|755.63|764.67|755.57|10
1656434310000|2022-06-28 16:38:30|764.69|755.59|764.82|755.72|764.84|755.74|764.69|755.59|19
1656434320000|2022-06-28 16:38:40|764.81|755.71|764.8|755.7|764.82|755.72|764.78|755.68|14
1656434330000|2022-06-28 16:38:50|764.79|755.69|764.72|755.62|764.81|755.71|764.69|755.59|8
1656434340000|2022-06-28 16:39:00|764.79|755.69|764.74|755.64|764.83|755.73|764.74|755.64|17
1656434350000|2022-06-28 16:39:10|764.76|755.66|764.9|755.8|764.9|755.8|764.73|755.63|11
1656434360000|2022-06-28 16:39:20|764.87|755.77|765.06|755.96|765.06|755.96|764.87|755.77|8
1656434370000|2022-06-28 16:39:30|765.04|755.94|765.03|755.93|765.05|755.95|765|755.9|7
1656434380000|2022-06-28 16:39:40|765.04|755.94|765.07|755.97|765.09|755.99|765.03|755.93|11
1656434390000|2022-06-28 16:39:50|765.06|755.96|765.07|755.97|765.1|756|765.06|755.96|11
1656434400000|2022-06-28 16:40:00|765.08|755.98|765.06|755.96|765.12|756.02|765.04|755.94|12
1656434410000|2022-06-28 16:40:10|765.1|756|765.17|756.07|765.17|756.07|765.02|755.92|19
1656434420000|2022-06-28 16:40:20|765.13|756.03|764.97|755.87|765.19|756.09|764.97|755.87|22
1656434430000|2022-06-28 16:40:30|764.91|755.81|765.52|756.42|765.6|756.5|764.91|755.81|22
1656434440000|2022-06-28 16:40:40|765.66|756.56|765.88|756.78|765.88|756.78|765.64|756.54|27
1656434450000|2022-06-28 16:40:50|765.91|756.81|766.29|757.19|766.8|757.7|765.91|756.81|26
1656434460000|2022-06-28 16:41:00|766.2|757.1|766.22|757.12|766.39|757.29|766.11|757.01|21
1656434470000|2022-06-28 16:41:10|766.21|757.11|765.85|756.75|766.21|757.11|765.85|756.75|25
1656434480000|2022-06-28 16:41:20|765.91|756.81|765.23|756.13|765.92|756.82|765.21|756.11|21
1656434490000|2022-06-28 16:41:30|765.22|756.12|765.27|756.17|765.37|756.27|765.2|756.1|16
1656434500000|2022-06-28 16:41:40|765.26|756.16|765.3|756.2|765.37|756.27|765.19|756.09|17
1656434510000|2022-06-28 16:41:50|765.29|756.19|765.32|756.22|765.43|756.33|765.21|756.11|25
1656434520000|2022-06-28 16:42:00|765.33|756.23|765.78|756.68|765.79|756.69|765.31|756.21|12
1656434530000|2022-06-28 16:42:10|765.79|756.69|765.84|756.74|765.84|756.74|765.78|756.68|8
1656434540000|2022-06-28 16:42:20|765.85|756.75|765.87|756.77|765.87|756.77|765.85|756.75|3
1656434550000|2022-06-28 16:42:30|765.83|756.73|765.8|756.7|765.87|756.77|765.78|756.68|11
1656434560000|2022-06-28 16:42:40|765.79|756.69|765.8|756.7|765.8|756.7|765.76|756.66|4
1656434570000|2022-06-28 16:42:50|765.77|756.67|765.78|756.68|765.79|756.69|765.77|756.67|6
1656434580000|2022-06-28 16:43:00|765.77|756.67|765.77|756.67|765.78|756.68|765.72|756.62|11
1656434590000|2022-06-28 16:43:10|765.72|756.62|765.78|756.68|765.78|756.68|765.66|756.56|17
1656434600000|2022-06-28 16:43:20|765.76|756.66|766.51|757.41|766.51|757.41|765.68|756.58|21
1656434610000|2022-06-28 16:43:30|766.52|757.42|766.72|757.62|766.77|757.67|766.52|757.42|23
1656434620000|2022-06-28 16:43:40|766.71|757.61|766.71|757.61|766.72|757.62|766.71|757.61|7
1656434630000|2022-06-28 16:43:50|766.72|757.62|766.51|757.41|766.82|757.72|766.51|757.41|13
1656434640000|2022-06-28 16:44:00|766.85|757.75|766.82|757.72|766.85|757.75|766.68|757.58|15
1656434650000|2022-06-28 16:44:10|766.68|757.58|765.94|756.84|766.68|757.58|765.88|756.78|13
1656434660000|2022-06-28 16:44:20|765.85|756.75|765.93|756.83|765.93|756.83|765.85|756.75|2
1656434670000|2022-06-28 16:44:30|765.86|756.76|766.09|756.99|766.09|756.99|765.86|756.76|7
1656434680000|2022-06-28 16:44:40|766.1|757|766.06|756.96|766.1|757|766.05|756.95|9
1656434690000|2022-06-28 16:44:50|766.07|756.97|766.07|756.97|766.07|756.97|766.07|756.97|1
1656434700000|2022-06-28 16:45:00|766.02|756.92|766.07|756.97|766.13|757.03|766.02|756.92|18
1656434710000|2022-06-28 16:45:10|766.06|756.96|766.05|756.95|766.06|756.96|766.03|756.93|7
1656434720000|2022-06-28 16:45:20|766.06|756.96|766.08|756.98|766.15|757.05|766.05|756.95|16
1656434730000|2022-06-28 16:45:30|766.09|756.99|766.88|757.78|766.88|757.78|766.09|756.99|20
1656434740000|2022-06-28 16:45:40|766.89|757.79|767.08|757.98|767.1|758|766.89|757.79|9
1656434750000|2022-06-28 16:45:50|767.09|757.99|767.04|757.94|767.09|757.99|767.04|757.94|2
1656434760000|2022-06-28 16:46:00|766.95|757.85|767.03|757.93|767.04|757.94|766.95|757.85|9
1656434770000|2022-06-28 16:46:10|767.02|757.92|766.71|757.61|767.05|757.95|766.71|757.61|21
1656434780000|2022-06-28 16:46:20|766.7|757.6|766.28|757.18|766.79|757.69|766.23|757.13|24
1656434790000|2022-06-28 16:46:30|766.27|757.17|766.08|756.98|766.31|757.21|766.06|756.96|17
1656434800000|2022-06-28 16:46:40|766.09|756.99|766.06|756.96|766.14|757.04|766.06|756.96|10
1656434810000|2022-06-28 16:46:50|766.07|756.97|766.09|756.99|766.09|756.99|766.07|756.97|3
1656434820000|2022-06-28 16:47:00|766.08|756.98|766.06|756.96|766.1|757|766.03|756.93|11
1656434830000|2022-06-28 16:47:10|766.05|756.95|766.04|756.94|766.06|756.96|766.04|756.94|6
1656434840000|2022-06-28 16:47:20|766.05|756.95|766.06|756.96|766.08|756.98|766.04|756.94|17
1656434850000|2022-06-28 16:47:30|766.05|756.95|765.87|756.77|766.05|756.95|765.79|756.69|22
1656434860000|2022-06-28 16:47:40|765.86|756.76|765.61|756.51|765.87|756.77|765.53|756.43|12
1656434870000|2022-06-28 16:47:50|765.62|756.52|765.07|755.97|765.62|756.52|765.06|755.96|10
1656434880000|2022-06-28 16:48:00|765.08|755.98|765.08|755.98|765.18|756.08|765.08|755.98|5
1656434890000|2022-06-28 16:48:10|765.03|755.93|764.97|755.87|765.03|755.93|764.97|755.87|10
1656434900000|2022-06-28 16:48:20|765.01|755.91|764.14|755.04|765.01|755.91|764.05|754.95|20
1656434910000|2022-06-28 16:48:30|764.01|754.91|763.98|754.88|764.2|755.1|763.94|754.84|13
1656434920000|2022-06-28 16:48:40|763.96|754.86|763.86|754.76|763.97|754.87|763.84|754.74|7
1656434930000|2022-06-28 16:48:50|763.87|754.77|764.13|755.03|764.35|755.25|763.86|754.76|16
1656434940000|2022-06-28 16:49:00|764.14|755.04|763.98|754.88|764.14|755.04|763.95|754.85|16
1656434950000|2022-06-28 16:49:10|763.99|754.89|763.99|754.89|764.01|754.91|763.98|754.88|11
1656434960000|2022-06-28 16:49:20|764.01|754.91|764.66|755.56|764.66|755.56|763.98|754.88|24
1656434970000|2022-06-28 16:49:30|764.67|755.57|764.68|755.58|764.79|755.69|764.6|755.5|11
1656434980000|2022-06-28 16:49:40|764.85|755.75|764.81|755.71|764.85|755.75|764.81|755.71|12
1656434990000|2022-06-28 16:49:50|764.74|755.64|764.63|755.53|764.74|755.64|764.53|755.43|17
1656435000000|2022-06-28 16:50:00|764.61|755.51|764.67|755.57|764.69|755.59|764.61|755.51|15
1656435010000|2022-06-28 16:50:10|764.66|755.56|764.68|755.58|764.7|755.6|764.59|755.49|15
1656435020000|2022-06-28 16:50:20|764.6|755.5|764.68|755.58|764.75|755.65|764.6|755.5|15
1656435030000|2022-06-28 16:50:30|764.66|755.56|764.91|755.81|764.95|755.85|764.58|755.48|16
1656435040000|2022-06-28 16:50:40|764.93|755.83|764.86|755.76|764.93|755.83|764.86|755.76|14
1656435050000|2022-06-28 16:50:50|764.85|755.75|764.77|755.67|764.86|755.76|764.74|755.64|12
1656435060000|2022-06-28 16:51:00|764.74|755.64|764.7|755.6|764.76|755.66|764.7|755.6|15
1656435070000|2022-06-28 16:51:10|764.71|755.61|764.82|755.72|764.83|755.73|764.62|755.52|16
1656435080000|2022-06-28 16:51:20|764.81|755.71|764.68|755.58|764.83|755.73|764.61|755.51|16
1656435090000|2022-06-28 16:51:30|764.63|755.53|764.6|755.5|764.68|755.58|764.55|755.45|21
1656435100000|2022-06-28 16:51:40|764.61|755.51|764.7|755.6|764.74|755.64|764.52|755.42|16
1656435110000|2022-06-28 16:51:50|764.69|755.59|764.71|755.61|764.72|755.62|764.69|755.59|9
1656435120000|2022-06-28 16:52:00|764.72|755.62|764.73|755.63|764.86|755.76|764.72|755.62|17
1656435130000|2022-06-28 16:52:10|764.74|755.64|764.66|755.56|764.74|755.64|764.65|755.55|12
1656435140000|2022-06-28 16:52:20|764.67|755.57|764.67|755.57|764.68|755.58|764.66|755.56|9
1656435150000|2022-06-28 16:52:30|764.68|755.58|764.44|755.34|764.68|755.58|764.39|755.29|12
1656435160000|2022-06-28 16:52:40|764.43|755.33|764.05|754.95|764.55|755.45|763.98|754.88|14
1656435170000|2022-06-28 16:52:50|764.18|755.08|764.67|755.57|764.67|755.57|764.18|755.08|25
1656435180000|2022-06-28 16:53:00|764.66|755.56|764.78|755.68|764.83|755.73|764.66|755.56|16
1656435190000|2022-06-28 16:53:10|764.79|755.69|764.81|755.71|764.86|755.76|764.79|755.69|9
1656435200000|2022-06-28 16:53:20|764.79|755.69|764.88|755.78|764.88|755.78|764.73|755.63|18
1656435210000|2022-06-28 16:53:30|765|755.9|765.58|756.48|765.61|756.51|765|755.9|20
1656435220000|2022-06-28 16:53:40|765.59|756.49|765.55|756.45|765.59|756.49|765.44|756.34|9
1656435230000|2022-06-28 16:53:50|765.54|756.44|765.01|755.91|765.54|756.44|764.96|755.86|24
1656435240000|2022-06-28 16:54:00|765|755.9|764.96|755.86|765.03|755.93|764.92|755.82|9
1656435250000|2022-06-28 16:54:10|764.97|755.87|764.61|755.51|764.97|755.87|764.61|755.51|13
1656435260000|2022-06-28 16:54:20|764.6|755.5|764.53|755.43|764.64|755.54|764.53|755.43|8
1656435270000|2022-06-28 16:54:30|764.61|755.51|764|754.9|764.61|755.51|763.97|754.87|12
1656435290000|2022-06-28 16:54:50|764.05|754.95|763.96|754.86|764.05|754.95|763.95|754.85|5
1656435300000|2022-06-28 16:55:00|763.88|754.78|763.91|754.81|763.91|754.81|763.88|754.78|9
1656435310000|2022-06-28 16:55:10|763.88|754.78|763.91|754.81|763.92|754.82|763.88|754.78|10
1656435320000|2022-06-28 16:55:20|763.9|754.8|764.76|755.66|764.76|755.66|763.9|754.8|24
1656435330000|2022-06-28 16:55:30|764.77|755.67|765.43|756.33|765.43|756.33|764.75|755.65|18
1656435340000|2022-06-28 16:55:40|765.48|756.38|765.43|756.33|765.48|756.38|765.43|756.33|2
1656435350000|2022-06-28 16:55:50|765.42|756.32|765.33|756.23|765.42|756.32|765.33|756.23|3
1656435360000|2022-06-28 16:56:00|765.32|756.22|765.51|756.41|765.81|756.71|765.31|756.21|17
1656435370000|2022-06-28 16:56:10|765.52|756.42|766.05|756.95|766.65|757.55|765.47|756.37|25
1656435380000|2022-06-28 16:56:20|766.08|756.98|766.06|756.96|766.08|756.98|766.05|756.95|5
1656435390000|2022-06-28 16:56:30|766.05|756.95|765.89|756.79|766.05|756.95|765.89|756.79|19
1656435400000|2022-06-28 16:56:40|765.8|756.7|765.29|756.19|765.8|756.7|765.17|756.07|25
1656435410000|2022-06-28 16:56:50|765.3|756.2|765.16|756.06|765.3|756.2|765.16|756.06|10
1656435420000|2022-06-28 16:57:00|765.21|756.11|765.1|756|765.26|756.16|765.05|755.95|19
1656435430000|2022-06-28 16:57:10|765.11|756.01|765.11|756.01|765.12|756.02|765.07|755.97|11
1656435440000|2022-06-28 16:57:20|765.15|756.05|765.11|756.01|765.17|756.07|765.11|756.01|12
1656435450000|2022-06-28 16:57:30|765.12|756.02|765.16|756.06|765.18|756.08|765.1|756|22
1656435460000|2022-06-28 16:57:40|765.17|756.07|765.73|756.63|765.73|756.63|765.17|756.07|22
1656435470000|2022-06-28 16:57:50|765.72|756.62|765.72|756.62|765.77|756.67|765.71|756.61|15
1656435480000|2022-06-28 16:58:00|765.73|756.63|765.19|756.09|765.73|756.63|765.19|756.09|16
1656435490000|2022-06-28 16:58:10|765.18|756.08|765.12|756.02|765.21|756.11|765.12|756.02|9
1656435500000|2022-06-28 16:58:20|765.07|755.97|764.86|755.76|765.07|755.97|764.74|755.64|15
1656435510000|2022-06-28 16:58:30|764.85|755.75|764.73|755.63|764.86|755.76|764.7|755.6|7
1656435520000|2022-06-28 16:58:40|764.82|755.72|764.92|755.82|764.92|755.82|764.82|755.72|13
1656435530000|2022-06-28 16:58:50|764.91|755.81|765.69|756.59|765.69|756.59|764.91|755.81|20
1656435540000|2022-06-28 16:59:00|765.71|756.61|765.82|756.72|765.82|756.72|765.71|756.61|14
1656435550000|2022-06-28 16:59:10|765.79|756.69|765.92|756.82|765.92|756.82|765.79|756.69|9
1656435560000|2022-06-28 16:59:20|765.93|756.83|765.79|756.69|765.95|756.85|765.72|756.62|13
1656435570000|2022-06-28 16:59:30|765.8|756.7|765.71|756.61|765.83|756.73|765.71|756.61|11
1656435580000|2022-06-28 16:59:40|765.68|756.58|765.76|756.66|765.82|756.72|765.64|756.54|21
1656435590000|2022-06-28 16:59:50|765.75|756.65|765.69|756.59|765.76|756.66|765.69|756.59|8
1656435600000|2022-06-28 17:00:00|765.7|756.6|765.13|756.03|765.7|756.6|765.1|756|31
1656435610000|2022-06-28 17:00:10|765.14|756.04|765.12|756.02|765.15|756.05|765.12|756.02|8
1656435620000|2022-06-28 17:00:20|765.13|756.03|765.09|755.99|765.32|756.22|765.09|755.99|20
1656435630000|2022-06-28 17:00:30|765.1|756|765.1|756|765.13|756.03|764.94|755.84|24
1656435640000|2022-06-28 17:00:40|765.09|755.99|765.04|755.94|765.09|755.99|765.04|755.94|10
1656435650000|2022-06-28 17:00:50|765.03|755.93|765.9|756.8|765.9|756.8|765.03|755.93|25
1656435660000|2022-06-28 17:01:00|765.89|756.79|765.42|756.32|765.95|756.85|765.41|756.31|13
1656435670000|2022-06-28 17:01:10|765.41|756.31|765.41|756.31|765.48|756.38|765.41|756.31|13
1656435680000|2022-06-28 17:01:20|765.42|756.32|765.77|756.67|765.87|756.77|765.41|756.31|13
1656435690000|2022-06-28 17:01:30|765.78|756.68|765.73|756.63|765.8|756.7|765.71|756.61|12
1656435700000|2022-06-28 17:01:40|765.74|756.64|765.74|756.64|765.82|756.72|765.71|756.61|17
1656435710000|2022-06-28 17:01:50|765.75|756.65|765.79|756.69|765.79|756.69|765.74|756.64|7
1656435720000|2022-06-28 17:02:00|765.8|756.7|765.8|756.7|765.81|756.71|765.74|756.64|16
1656435730000|2022-06-28 17:02:10|765.79|756.69|764.93|755.83|765.79|756.69|764.78|755.68|25
1656435740000|2022-06-28 17:02:20|764.94|755.84|765.77|756.67|765.77|756.67|764.9|755.8|23
1656435750000|2022-06-28 17:02:30|765.78|756.68|765.78|756.68|765.84|756.74|765.77|756.67|17
1656435760000|2022-06-28 17:02:40|765.73|756.63|765.81|756.71|765.81|756.71|765.73|756.63|9
1656435770000|2022-06-28 17:02:50|765.82|756.72|766.67|757.57|766.68|757.58|765.8|756.7|25
1656435780000|2022-06-28 17:03:00|766.7|757.6|766.17|757.07|766.81|757.71|766.09|756.99|30
1656435790000|2022-06-28 17:03:10|766.16|757.06|765.89|756.79|766.19|757.09|765.89|756.79|24
1656435800000|2022-06-28 17:03:20|765.92|756.82|765.89|756.79|765.93|756.83|765.82|756.72|20
1656435810000|2022-06-28 17:03:30|765.9|756.8|765.79|756.69|765.9|756.8|765.78|756.68|9
1656435820000|2022-06-28 17:03:40|765.8|756.7|765.69|756.59|765.81|756.71|765.63|756.53|18
1656435830000|2022-06-28 17:03:50|765.7|756.6|765.78|756.68|765.79|756.69|765.7|756.6|14
1656435840000|2022-06-28 17:04:00|765.77|756.67|765.88|756.78|765.95|756.85|765.73|756.63|20
1656435850000|2022-06-28 17:04:10|765.89|756.79|766.04|756.94|766.04|756.94|765.89|756.79|15
1656435860000|2022-06-28 17:04:20|766.03|756.93|766.9|757.8|766.9|757.8|766.03|756.93|21
1656435870000|2022-06-28 17:04:30|766.92|757.82|767.38|758.28|767.38|758.28|766.91|757.81|11
1656435880000|2022-06-28 17:04:40|767.54|758.44|767.32|758.22|767.83|758.73|767.31|758.21|20
1656435890000|2022-06-28 17:04:50|767.42|758.32|767.07|757.97|767.42|758.32|767.06|757.96|14
1656435900000|2022-06-28 17:05:00|767.08|757.98|767.12|758.02|767.12|758.02|767.08|757.98|11
1656435910000|2022-06-28 17:05:10|767.15|758.05|767.17|758.07|767.66|758.56|767.05|757.95|14
1656435920000|2022-06-28 17:05:20|767.18|758.08|767.22|758.12|767.29|758.19|767.18|758.08|12
1656435930000|2022-06-28 17:05:30|767.23|758.13|767.39|758.29|767.4|758.3|767.23|758.13|14
1656435940000|2022-06-28 17:05:40|767.4|758.3|767.23|758.13|767.42|758.32|767.14|758.04|21
1656435950000|2022-06-28 17:05:50|767.26|758.16|767.28|758.18|767.66|758.56|767.05|757.95|16
1656435960000|2022-06-28 17:06:00|767.27|758.17|767.44|758.34|768.02|758.92|767.26|758.16|12
1656435970000|2022-06-28 17:06:10|767.43|758.33|767.89|758.79|768.01|758.91|767.43|758.33|13
1656435980000|2022-06-28 17:06:20|768.15|759.05|768|758.9|768.17|759.07|767.95|758.85|9
1656435990000|2022-06-28 17:06:30|768.01|758.91|767.95|758.85|768.01|758.91|767.6|758.5|15
1656436000000|2022-06-28 17:06:40|767.9|758.8|767.9|758.8|767.9|758.8|767.9|758.8|1
1656436010000|2022-06-28 17:06:50|768.2|759.1|767.36|758.26|768.2|759.1|767.36|758.26|17
1656436020000|2022-06-28 17:07:00|767.35|758.25|767.05|757.95|767.87|758.77|767.05|757.95|11
1656436040000|2022-06-28 17:07:20|767.6|758.5|767.15|758.05|767.6|758.5|767.14|758.04|16
1656436050000|2022-06-28 17:07:30|767.31|758.21|766.66|757.56|767.31|758.21|766.28|757.18|18
1656436060000|2022-06-28 17:07:40|766.54|757.44|766.58|757.48|766.74|757.64|766.32|757.22|19
1656436070000|2022-06-28 17:07:50|766.8|757.7|767.05|757.95|767.1|758|766.65|757.55|4
1656436080000|2022-06-28 17:08:00|766.95|757.85|766.55|757.45|766.95|757.85|766.55|757.45|2
1656436090000|2022-06-28 17:08:10|766.05|756.95|766.29|757.19|766.52|757.42|766.05|756.95|10
1656436100000|2022-06-28 17:08:20|766.21|757.11|765.31|756.21|766.64|757.54|765.31|756.21|21
1656436110000|2022-06-28 17:08:30|765.32|756.22|765.3|756.2|765.37|756.27|765.22|756.12|16
1656436120000|2022-06-28 17:08:40|765.27|756.17|764.57|755.47|765.57|756.47|764.56|755.46|16
1656436130000|2022-06-28 17:08:50|764.6|755.5|764.58|755.48|765.1|756|764.55|755.45|9
1656436140000|2022-06-28 17:09:00|764.59|755.49|765.1|756|765.36|756.26|764.55|755.45|11
1656436150000|2022-06-28 17:09:10|765.15|756.05|764.56|755.46|765.32|756.22|764.55|755.45|9
1656436160000|2022-06-28 17:09:20|764.57|755.47|764.31|755.21|764.95|755.85|764.3|755.2|13
1656436170000|2022-06-28 17:09:30|764.5|755.4|763.01|753.91|764.53|755.43|762.12|753.02|19
1656436180000|2022-06-28 17:09:40|763.02|753.92|762.05|752.95|763.03|753.93|762.05|752.95|14
1656436190000|2022-06-28 17:09:50|762.66|753.56|762.21|753.11|762.95|753.85|762.05|752.95|20
1656436200000|2022-06-28 17:10:00|762.17|753.07|762.14|753.04|762.7|753.6|762.05|752.95|11
1656436210000|2022-06-28 17:10:10|762.15|753.05|763.08|753.98|763.09|753.99|762.05|752.95|12
1656436220000|2022-06-28 17:10:20|763.11|754.01|763.05|753.95|763.11|754.01|762.22|753.12|10
1656436230000|2022-06-28 17:10:30|763.13|754.03|763.02|753.92|763.14|754.04|763.02|753.92|11
1656436240000|2022-06-28 17:10:40|763|753.9|763.05|753.95|763.05|753.95|762.95|753.85|5
1656436250000|2022-06-28 17:10:50|763.27|754.17|762.33|753.23|763.27|754.17|762.33|753.23|14
1656436260000|2022-06-28 17:11:00|762.7|753.6|762.28|753.18|762.7|753.6|762.28|753.18|7
1656436270000|2022-06-28 17:11:10|762.5|753.4|763.08|753.98|763.08|753.98|762.28|753.18|11
1656436280000|2022-06-28 17:11:20|763.09|753.99|763.09|753.99|763.1|754|763.09|753.99|3
1656436290000|2022-06-28 17:11:30|763.1|754|762.95|753.85|763.11|754.01|762.94|753.84|5
1656436300000|2022-06-28 17:11:40|762.94|753.84|763.13|754.03|763.41|754.31|762.94|753.84|12
1656436310000|2022-06-28 17:11:50|763.05|753.95|763.21|754.11|763.58|754.48|763.05|753.95|11
1656436320000|2022-06-28 17:12:00|763.42|754.32|763.21|754.11|763.43|754.33|763.21|754.11|3
1656436330000|2022-06-28 17:12:10|763.42|754.32|763.22|754.12|763.43|754.33|763.21|754.11|8
1656436340000|2022-06-28 17:12:20|763.21|754.11|763.23|754.13|763.58|754.48|763.18|754.08|18
1656436350000|2022-06-28 17:12:30|763.24|754.14|762.43|753.33|763.38|754.28|762.41|753.31|29
1656436360000|2022-06-28 17:12:40|762.44|753.34|762.3|753.2|762.85|753.75|762.3|753.2|14
1656436370000|2022-06-28 17:12:50|762.8|753.7|763.08|753.98|763.08|753.98|762.8|753.7|5
1656436380000|2022-06-28 17:13:00|762.98|753.88|763.07|753.97|763.13|754.03|762.92|753.82|16
1656436390000|2022-06-28 17:13:10|763.08|753.98|762.31|753.21|763.08|753.98|762.3|753.2|11
1656436400000|2022-06-28 17:13:20|762.56|753.46|763.05|753.95|763.09|753.99|762.31|753.21|11
1656436410000|2022-06-28 17:13:30|763.1|754|763.05|753.95|763.1|754|763.05|753.95|4
1656436420000|2022-06-28 17:13:40|763.38|754.28|763.14|754.04|763.38|754.28|763.14|754.04|3
1656436430000|2022-06-28 17:13:50|763.15|754.05|763.11|754.01|763.16|754.06|763.11|754.01|8
1656436440000|2022-06-28 17:14:00|763.1|754|763.1|754|763.35|754.25|763.1|754|10
1656436450000|2022-06-28 17:14:10|763.04|753.94|762.1|753|763.04|753.94|762.09|752.99|18
1656436460000|2022-06-28 17:14:20|762.41|753.31|762.11|753.01|762.41|753.31|762.11|753.01|8
1656436470000|2022-06-28 17:14:30|762.05|752.95|762.25|753.15|762.45|753.35|762.05|752.95|15
1656436480000|2022-06-28 17:14:40|761.37|752.27|761.22|752.12|761.57|752.47|761.21|752.11|18
1656436490000|2022-06-28 17:14:50|761.23|752.13|761.05|751.95|761.56|752.46|761.05|751.95|9
1656436500000|2022-06-28 17:15:00|761.15|752.05|761.05|751.95|761.16|752.06|760.85|751.75|12
1656436510000|2022-06-28 17:15:10|761.15|752.05|762.05|752.95|762.05|752.95|761.05|751.95|7
1656436520000|2022-06-28 17:15:20|761.97|752.87|762.05|752.95|762.24|753.14|761.9|752.8|7
1656436530000|2022-06-28 17:15:30|762.2|753.1|762.3|753.2|762.3|753.2|762|752.9|4
1656436540000|2022-06-28 17:15:40|762.05|752.95|763.07|753.97|763.07|753.97|762|752.9|8
1656436550000|2022-06-28 17:15:50|763.08|753.98|763.14|754.04|763.23|754.13|763.07|753.97|11
1656436560000|2022-06-28 17:16:00|763.24|754.14|763.27|754.17|763.31|754.21|763.09|753.99|12
1656436570000|2022-06-28 17:16:10|763.15|754.05|763.21|754.11|763.56|754.46|763.05|753.95|13
1656436580000|2022-06-28 17:16:20|763.41|754.31|763.21|754.11|763.42|754.32|763.13|754.03|9
1656436590000|2022-06-28 17:16:30|763.24|754.14|763.05|753.95|763.44|754.34|763.05|753.95|9
1656436600000|2022-06-28 17:16:40|763.22|754.12|763.25|754.15|763.43|754.33|763.21|754.11|16
1656436610000|2022-06-28 17:16:50|763.44|754.34|763.24|754.14|763.45|754.35|763.21|754.11|16
1656436620000|2022-06-28 17:17:00|763.05|753.95|764.07|754.97|764.07|754.97|763.05|753.95|9
1656436630000|2022-06-28 17:17:10|764.06|754.96|764.08|754.98|764.14|755.04|763.89|754.79|13
1656436640000|2022-06-28 17:17:20|764.22|755.12|764.18|755.08|764.31|755.21|764.13|755.03|17
1656436650000|2022-06-28 17:17:30|764.35|755.25|764.19|755.09|764.36|755.26|764.17|755.07|8
1656436660000|2022-06-28 17:17:40|764.47|755.37|764.37|755.27|764.47|755.37|764.19|755.09|9
1656436670000|2022-06-28 17:17:50|764.21|755.11|764.21|755.11|764.37|755.27|764.21|755.11|7
1656436680000|2022-06-28 17:18:00|764.23|755.13|764.09|754.99|764.49|755.39|764.09|754.99|15
1656436690000|2022-06-28 17:18:10|764.15|755.05|764.3|755.2|764.3|755.2|764.09|754.99|7
1656436700000|2022-06-28 17:18:20|764.14|755.04|764.23|755.13|764.33|755.23|764.14|755.04|12
1656436710000|2022-06-28 17:18:30|764.14|755.04|764.97|755.87|765.07|755.97|764.14|755.04|8
1656436720000|2022-06-28 17:18:40|765.09|755.99|765.14|756.04|765.22|756.12|765.09|755.99|13
1656436730000|2022-06-28 17:18:50|765.13|756.03|765.09|755.99|765.13|756.03|764.95|755.85|17
1656436740000|2022-06-28 17:19:00|765.01|755.91|765.12|756.02|765.12|756.02|765.01|755.91|5
1656436750000|2022-06-28 17:19:10|765.11|756.01|765.24|756.14|765.25|756.15|765.08|755.98|11
1656436760000|2022-06-28 17:19:20|765.09|755.99|765.05|755.95|765.1|756|765.05|755.95|3
1656436790000|2022-06-28 17:19:50|765|755.9|765.05|755.95|765.05|755.95|765|755.9|2
1656436800000|2022-06-28 17:20:00|765.12|756.02|765.1|756|765.37|756.27|765.1|756|7
1656436810000|2022-06-28 17:20:10|765.05|755.95|765.09|755.99|765.12|756.02|765.03|755.93|8
1656436820000|2022-06-28 17:20:20|765.14|756.04|764.2|755.1|765.14|756.04|764.2|755.1|12
1656436830000|2022-06-28 17:20:30|764.22|755.12|764.23|755.13|764.5|755.4|764.22|755.12|4
1656436840000|2022-06-28 17:20:40|764.41|755.31|764.58|755.48|764.59|755.49|764.21|755.11|19
1656436850000|2022-06-28 17:20:50|764.25|755.15|764.13|755.03|764.61|755.51|764.13|755.03|21
1656436860000|2022-06-28 17:21:00|764.11|755.01|763.27|754.17|764.11|755.01|763.27|754.17|11
1656436870000|2022-06-28 17:21:10|763.41|754.31|763.09|753.99|763.68|754.58|763.09|753.99|15
1656436880000|2022-06-28 17:21:20|763.1|754|763.05|753.95|763.12|754.02|762.99|753.89|10
1656436890000|2022-06-28 17:21:30|763.32|754.22|763.13|754.03|763.34|754.24|763.12|754.02|10
1656436900000|2022-06-28 17:21:40|763.15|754.05|763.26|754.16|763.58|754.48|763.15|754.05|6
1656436910000|2022-06-28 17:21:50|763.46|754.36|763.22|754.12|763.46|754.36|763.22|754.12|9
1656436920000|2022-06-28 17:22:00|763.6|754.5|763.26|754.16|763.6|754.5|763.25|754.15|11
1656436930000|2022-06-28 17:22:10|763.23|754.13|763.26|754.16|763.26|754.16|763.22|754.12|4
1656436940000|2022-06-28 17:22:20|763.41|754.31|763.44|754.34|763.44|754.34|763.26|754.16|7
1656436950000|2022-06-28 17:22:30|763.45|754.35|764.05|754.95|764.05|754.95|763.44|754.34|11
1656436960000|2022-06-28 17:22:40|764.18|755.08|764.11|755.01|764.18|755.08|764.09|754.99|7
1656436970000|2022-06-28 17:22:50|764.12|755.02|764.13|755.03|764.23|755.13|764.12|755.02|5
1656436980000|2022-06-28 17:23:00|764.12|755.02|764.09|754.99|764.24|755.14|764.08|754.98|9
1656436990000|2022-06-28 17:23:10|764.1|755|764.09|754.99|764.1|755|764.09|754.99|2
1656437000000|2022-06-28 17:23:20|764.23|755.13|764.12|755.02|764.38|755.28|764.09|754.99|12
1656437010000|2022-06-28 17:23:30|764.4|755.3|764.18|755.08|764.4|755.3|764.12|755.02|3
1656437020000|2022-06-28 17:23:40|764.19|755.09|764.18|755.08|764.36|755.26|764.18|755.08|9
1656437030000|2022-06-28 17:23:50|764.19|755.09|764.47|755.37|764.47|755.37|764.19|755.09|9
1656437040000|2022-06-28 17:24:00|764.26|755.16|764.46|755.36|764.47|755.37|764.23|755.13|10
1656437050000|2022-06-28 17:24:10|764.74|755.64|764.9|755.8|764.9|755.8|764.74|755.64|3
1656437070000|2022-06-28 17:24:30|765.16|756.06|764.9|755.8|765.16|756.06|764.9|755.8|2
1656437080000|2022-06-28 17:24:40|764.95|755.85|765.1|756|765.27|756.17|764.9|755.8|6
1656437090000|2022-06-28 17:24:50|765.05|755.95|765|755.9|765.1|756|765|755.9|3
1656437100000|2022-06-28 17:25:00|765.05|755.95|765.05|755.95|765.26|756.16|765.05|755.95|5
1656437110000|2022-06-28 17:25:10|765.26|756.16|764.05|754.95|765.26|756.16|764.05|754.95|5
1656437130000|2022-06-28 17:25:30|764.85|755.75|764.05|754.95|765|755.9|764.05|754.95|3
1656437140000|2022-06-28 17:25:40|764.65|755.55|764.05|754.95|764.65|755.55|764.05|754.95|2
1656437150000|2022-06-28 17:25:50|764.13|755.03|763.13|754.03|764.23|755.13|763.13|754.03|10
1656437160000|2022-06-28 17:26:00|763.14|754.04|763.1|754|763.2|754.1|763.09|753.99|10
1656437170000|2022-06-28 17:26:10|763.11|754.01|764.05|754.95|764.05|754.95|763.05|753.95|6
1656437180000|2022-06-28 17:26:20|763.9|754.8|765.05|755.95|765.05|755.95|763.9|754.8|8
1656437190000|2022-06-28 17:26:30|764.9|755.8|766.05|756.95|766.06|756.96|764.9|755.8|15
1656437200000|2022-06-28 17:26:40|766.03|756.93|765.05|755.95|766.03|756.93|765.05|755.95|20
1656437210000|2022-06-28 17:26:50|765.32|756.22|765.05|755.95|765.32|756.22|765.05|755.95|4
1656437220000|2022-06-28 17:27:00|765.9|756.8|765.75|756.65|765.9|756.8|765.05|755.95|4
1656437240000|2022-06-28 17:27:20|765.94|756.84|765.94|756.84|765.94|756.84|765.94|756.84|1
1656437250000|2022-06-28 17:27:30|766.09|756.99|765.94|756.84|766.09|756.99|765.94|756.84|2
1656437260000|2022-06-28 17:27:40|765.84|756.74|765.23|756.13|765.85|756.75|765.14|756.04|9
1656437270000|2022-06-28 17:27:50|765.51|756.41|765.13|756.03|765.51|756.41|765.13|756.03|3
1656437280000|2022-06-28 17:28:00|765.14|756.04|764.31|755.21|765.53|756.43|764.31|755.21|11
1656437290000|2022-06-28 17:28:10|764.27|755.17|764.21|755.11|764.56|755.46|764.12|755.02|14
1656437300000|2022-06-28 17:28:20|764.22|755.12|764.23|755.13|764.25|755.15|764.22|755.12|4
1656437310000|2022-06-28 17:28:30|764.26|755.16|765.05|755.95|765.05|755.95|764.16|755.06|8
1656437320000|2022-06-28 17:28:40|765.02|755.92|764.95|755.85|765.02|755.92|764.95|755.85|2
1656437330000|2022-06-28 17:28:50|764.8|755.7|765.02|755.92|765.12|756.02|764.8|755.7|9
1656437340000|2022-06-28 17:29:00|765.12|756.02|765.19|756.09|765.37|756.27|765.05|755.95|17
1656437350000|2022-06-28 17:29:10|765.22|756.12|765.39|756.29|765.39|756.29|765.19|756.09|7
1656437360000|2022-06-28 17:29:20|765.38|756.28|765.48|756.38|765.48|756.38|765.38|756.28|11
1656437370000|2022-06-28 17:29:30|765.47|756.37|765.26|756.16|765.49|756.39|765.26|756.16|13
1656437380000|2022-06-28 17:29:40|765.25|756.15|765.53|756.43|765.53|756.43|765.25|756.15|9
1656437390000|2022-06-28 17:29:50|765.55|756.45|765.38|756.28|765.76|756.66|765.37|756.27|9
1656437400000|2022-06-28 17:30:00|765.39|756.29|765.15|756.05|765.57|756.47|765.13|756.03|20
1656437410000|2022-06-28 17:30:10|765.23|756.13|765.39|756.29|765.39|756.29|765.15|756.05|21
1656437420000|2022-06-28 17:30:20|765.4|756.3|765.4|756.3|765.43|756.33|765.38|756.28|6
1656437430000|2022-06-28 17:30:30|765.25|756.15|765.42|756.32|765.42|756.32|765.25|756.15|6
1656437440000|2022-06-28 17:30:40|765.39|756.29|767.06|757.96|767.07|757.97|765.35|756.25|25
1656437450000|2022-06-28 17:30:50|766.99|757.89|767.11|758.01|767.14|758.04|766.98|757.88|8
1656437460000|2022-06-28 17:31:00|767.1|758|767.11|758.01|767.16|758.06|767.05|757.95|13
1656437470000|2022-06-28 17:31:10|767.1|758|767.16|758.06|767.45|758.35|767.05|757.95|14
1656437480000|2022-06-28 17:31:20|767.48|758.38|767.15|758.05|767.52|758.42|767.05|757.95|20
1656437490000|2022-06-28 17:31:30|767.2|758.1|767.17|758.07|767.21|758.11|767.16|758.06|11
1656437500000|2022-06-28 17:31:40|767.18|758.08|767.55|758.45|767.56|758.46|767.18|758.08|21
1656437510000|2022-06-28 17:31:50|767.95|758.85|767.31|758.21|768.08|758.98|767.18|758.08|24
1656437520000|2022-06-28 17:32:00|767.22|758.12|767.19|758.09|767.51|758.41|767.18|758.08|18
1656437530000|2022-06-28 17:32:10|767.15|758.05|767.11|758.01|767.16|758.06|767.09|757.99|7
1656437540000|2022-06-28 17:32:20|767.12|758.02|767.19|758.09|767.19|758.09|767.11|758.01|13
1656437550000|2022-06-28 17:32:30|767.05|757.95|767.23|758.13|767.26|758.16|767.05|757.95|11
1656437560000|2022-06-28 17:32:40|767.24|758.14|767.27|758.17|767.27|758.17|767.24|758.14|4
1656437570000|2022-06-28 17:32:50|767.4|758.3|767.26|758.16|767.42|758.32|767.23|758.13|11
1656437580000|2022-06-28 17:33:00|767.27|758.17|767.27|758.17|767.51|758.41|767.05|757.95|12
1656437590000|2022-06-28 17:33:10|767.26|758.16|767.27|758.17|767.27|758.17|767.26|758.16|10
1656437600000|2022-06-28 17:33:20|767.26|758.16|767.25|758.15|767.46|758.36|767.24|758.14|18
1656437610000|2022-06-28 17:33:30|767.27|758.17|767.26|758.16|767.27|758.17|767.25|758.15|12
1656437620000|2022-06-28 17:33:40|767.27|758.17|767.23|758.13|767.44|758.34|767.2|758.1|12
1656437630000|2022-06-28 17:33:50|767.4|758.3|767.23|758.13|767.4|758.3|767.23|758.13|2
1656437640000|2022-06-28 17:34:00|767.4|758.3|767.23|758.13|767.4|758.3|767.23|758.13|2
1656437650000|2022-06-28 17:34:10|767.25|758.15|767.18|758.08|767.4|758.3|767.17|758.07|9
1656437660000|2022-06-28 17:34:20|767.19|758.09|767.16|758.06|767.19|758.09|767.15|758.05|12
1656437670000|2022-06-28 17:34:30|767.17|758.07|767.17|758.07|767.17|758.07|767.16|758.06|3
1656437680000|2022-06-28 17:34:40|767.32|758.22|767.18|758.08|767.38|758.28|767.11|758.01|9
1656437690000|2022-06-28 17:34:50|767.33|758.23|767.16|758.06|767.33|758.23|767.16|758.06|3
1656437700000|2022-06-28 17:35:00|767.15|758.05|767.21|758.11|767.34|758.24|767.14|758.04|12
1656437710000|2022-06-28 17:35:10|767.19|758.09|767.21|758.11|767.21|758.11|767.19|758.09|4
1656437720000|2022-06-28 17:35:20|767.19|758.09|767.21|758.11|767.21|758.11|767.19|758.09|2
1656437730000|2022-06-28 17:35:30|767.19|758.09|767.19|758.09|767.37|758.27|767.05|757.95|8
1656437740000|2022-06-28 17:35:40|767.21|758.11|767.19|758.09|767.23|758.13|767.19|758.09|5
1656437750000|2022-06-28 17:35:50|767.2|758.1|767.2|758.1|767.2|758.1|767.19|758.09|5
1656437760000|2022-06-28 17:36:00|767.05|757.95|767.24|758.14|767.39|758.29|767.05|757.95|7
1656437770000|2022-06-28 17:36:10|767.2|758.1|767.2|758.1|767.2|758.1|767.05|757.95|3
1656437780000|2022-06-28 17:36:20|767.22|758.12|767.24|758.14|767.39|758.29|767.22|758.12|6
1656437790000|2022-06-28 17:36:30|767.19|758.09|766.26|757.16|767.37|758.27|766.26|757.16|13
1656437800000|2022-06-28 17:36:40|766.24|757.14|765.27|756.17|766.25|757.15|765.16|756.06|17
1656437810000|2022-06-28 17:36:50|765.17|756.07|765.9|756.8|765.9|756.8|765.05|755.95|14
1656437820000|2022-06-28 17:37:00|766.05|756.95|765.8|756.7|766.05|756.95|765.05|755.95|15
1656437830000|2022-06-28 17:37:10|765.78|756.68|766.05|756.95|766.05|756.95|765.75|756.65|5
1656437850000|2022-06-28 17:37:30|766.3|757.2|766.05|756.95|766.3|757.2|766.05|756.95|2
1656437880000|2022-06-28 17:38:00|766.14|757.04|766.05|756.95|766.14|757.04|766.05|756.95|2
1656437910000|2022-06-28 17:38:30|766.4|757.3|766.05|756.95|766.4|757.3|766.05|756.95|2
1656437920000|2022-06-28 17:38:40|766.4|757.3|765.26|756.16|766.4|757.3|765.24|756.14|12
1656437930000|2022-06-28 17:38:50|765.24|756.14|765.14|756.04|765.6|756.5|765.14|756.04|8
1656437940000|2022-06-28 17:39:00|765.17|756.07|765.23|756.13|765.52|756.42|765.14|756.04|15
1656437950000|2022-06-28 17:39:10|765.24|756.14|765.2|756.1|765.47|756.37|765.05|755.95|8
1656437960000|2022-06-28 17:39:20|765.18|756.08|765.13|756.03|765.4|756.3|765.05|755.95|7
1656437970000|2022-06-28 17:39:30|765.12|756.02|764.18|755.08|765.12|756.02|764.05|754.95|14
1656437980000|2022-06-28 17:39:40|764.56|755.46|765.05|755.95|765.15|756.05|764.56|755.46|26
1656437990000|2022-06-28 17:39:50|765.36|756.26|765.24|756.14|765.36|756.26|765.15|756.05|5
1656438000000|2022-06-28 17:40:00|765.12|756.02|765.12|756.02|765.13|756.03|765.12|756.02|3
1656438010000|2022-06-28 17:40:10|765.08|755.98|765.13|756.03|765.19|756.09|765.08|755.98|10
1656438020000|2022-06-28 17:40:20|765.12|756.02|765.15|756.05|765.25|756.15|765.12|756.02|8
1656438030000|2022-06-28 17:40:30|765.31|756.21|765.15|756.05|765.31|756.21|765.1|756|4
1656438040000|2022-06-28 17:40:40|765.1|756|765.12|756.02|765.15|756.05|765.1|756|5
1656438050000|2022-06-28 17:40:50|765.21|756.11|765.08|755.98|765.21|756.11|765.05|755.95|5
1656438060000|2022-06-28 17:41:00|765.09|755.99|764.96|755.86|765.09|755.99|764.9|755.8|7
1656438070000|2022-06-28 17:41:10|764.93|755.83|764.48|755.38|764.97|755.87|764.48|755.38|10
1656438080000|2022-06-28 17:41:20|764.49|755.39|764.87|755.77|764.87|755.77|764.48|755.38|9
1656438090000|2022-06-28 17:41:30|764.88|755.78|765.11|756.01|765.11|756.01|764.88|755.78|8
1656438100000|2022-06-28 17:41:40|765.12|756.02|766.06|756.96|766.06|756.96|765.09|755.99|19
1656438110000|2022-06-28 17:41:50|766.07|756.97|765.88|756.78|766.08|756.98|765.88|756.78|4
1656438120000|2022-06-28 17:42:00|765.96|756.86|765.95|756.85|765.96|756.86|765.9|756.8|14
1656438130000|2022-06-28 17:42:10|765.96|756.86|765.96|756.86|765.96|756.86|765.9|756.8|7
1656438140000|2022-06-28 17:42:20|765.95|756.85|765.92|756.82|765.95|756.85|765.92|756.82|5
1656438150000|2022-06-28 17:42:30|765.93|756.83|765.85|756.75|765.93|756.83|765.8|756.7|6
1656438160000|2022-06-28 17:42:40|765.92|756.82|765.92|756.82|765.92|756.82|765.85|756.75|7
1656438170000|2022-06-28 17:42:50|765.85|756.75|765.85|756.75|765.92|756.82|765.8|756.7|8
1656438180000|2022-06-28 17:43:00|765.86|756.76|765.91|756.81|765.98|756.88|765.85|756.75|4
1656438200000|2022-06-28 17:43:20|765.88|756.78|765.87|756.77|765.9|756.8|765.87|756.77|6
1656438210000|2022-06-28 17:43:30|765.96|756.86|765.9|756.8|765.96|756.86|765.28|756.18|12
1656438220000|2022-06-28 17:43:40|766|756.9|766.17|757.07|766.29|757.19|765.96|756.86|15
1656438230000|2022-06-28 17:43:50|766.2|757.1|766.17|757.07|766.2|757.1|766.13|757.03|10
1656438240000|2022-06-28 17:44:00|766.15|757.05|766.13|757.03|766.38|757.28|766.13|757.03|7
1656438250000|2022-06-28 17:44:10|766.29|757.19|766.13|757.03|766.29|757.19|766.13|757.03|4
1656438260000|2022-06-28 17:44:20|766.12|757.02|766.13|757.03|766.13|757.03|766.11|757.01|6
1656438270000|2022-06-28 17:44:30|766.14|757.04|766.07|756.97|766.19|757.09|766.07|756.97|13
1656438280000|2022-06-28 17:44:40|766.18|757.08|766.12|757.02|766.18|757.08|766.05|756.95|8
1656438290000|2022-06-28 17:44:50|766.11|757.01|766.12|757.02|766.12|757.02|766.11|757.01|2
1656438300000|2022-06-28 17:45:00|766.2|757.1|766.11|757.01|766.2|757.1|766.11|757.01|9
1656438310000|2022-06-28 17:45:10|766.12|757.02|766.11|757.01|766.12|757.02|766.11|757.01|2
1656438320000|2022-06-28 17:45:20|766.12|757.02|766.12|757.02|766.12|757.02|766.11|757.01|3
1656438330000|2022-06-28 17:45:30|766.11|757.01|766.11|757.01|766.11|757.01|766.11|757.01|1
1656438340000|2022-06-28 17:45:40|766.12|757.02|767.05|757.95|767.05|757.95|766.05|756.95|23
1656438350000|2022-06-28 17:45:50|767.06|757.96|766.94|757.84|767.08|757.98|766.93|757.83|6
1656438360000|2022-06-28 17:46:00|766.98|757.88|766.93|757.83|766.98|757.88|766.93|757.83|5
1656438370000|2022-06-28 17:46:10|766.94|757.84|766.93|757.83|766.97|757.87|766.93|757.83|8
1656438380000|2022-06-28 17:46:20|766.94|757.84|766.28|757.18|766.96|757.86|766.28|757.18|12
1656438390000|2022-06-28 17:46:30|766.4|757.3|766.28|757.18|766.45|757.35|766.27|757.17|12
1656438400000|2022-06-28 17:46:40|766.3|757.2|765.13|756.03|766.43|757.33|765.13|756.03|19
1656438410000|2022-06-28 17:46:50|765.21|756.11|765.06|755.96|765.21|756.11|764.27|755.17|15
1656438420000|2022-06-28 17:47:00|764.87|755.77|765.05|755.95|765.1|756|764.87|755.77|8
1656438430000|2022-06-28 17:47:10|764.05|754.95|765.05|755.95|765.05|755.95|764.05|754.95|5
1656438440000|2022-06-28 17:47:20|764.9|755.8|765.05|755.95|765.05|755.95|764.75|755.65|3
1656438450000|2022-06-28 17:47:30|765.6|756.5|765.83|756.73|765.94|756.84|765.6|756.5|14
1656438460000|2022-06-28 17:47:40|765.84|756.74|765.19|756.09|765.84|756.74|765.19|756.09|6
1656438470000|2022-06-28 17:47:50|765.16|756.06|765.05|755.95|765.3|756.2|765.05|755.95|5
1656438480000|2022-06-28 17:48:00|765.3|756.2|765.05|755.95|765.3|756.2|765.05|755.95|3
1656438490000|2022-06-28 17:48:10|765.3|756.2|765.05|755.95|765.3|756.2|764.4|755.3|13
1656438500000|2022-06-28 17:48:20|765.06|755.96|765.79|756.69|765.79|756.69|764.92|755.82|20
1656438510000|2022-06-28 17:48:30|765.8|756.7|765.92|756.82|765.95|756.85|765.8|756.7|7
1656438520000|2022-06-28 17:48:40|765.93|756.83|766.05|756.95|766.12|757.02|765.93|756.83|12
1656438530000|2022-06-28 17:48:50|766.25|757.15|766.11|757.01|766.26|757.16|766.1|757|12
1656438540000|2022-06-28 17:49:00|766.3|757.2|766.05|756.95|767.05|757.95|766.05|756.95|11
1656438560000|2022-06-28 17:49:20|766.7|757.6|766.05|756.95|766.7|757.6|766.05|756.95|2
1656438570000|2022-06-28 17:49:30|766.21|757.11|766.17|757.07|766.43|757.33|766.17|757.07|7
1656438580000|2022-06-28 17:49:40|766.05|756.95|766.04|756.94|766.23|757.13|766.04|756.94|10
1656438600000|2022-06-28 17:50:00|766.09|756.99|766.05|756.95|766.25|757.15|766.05|756.95|10
1656438610000|2022-06-28 17:50:10|766.58|757.48|766.14|757.04|766.58|757.48|766.14|757.04|3
1656438620000|2022-06-28 17:50:20|766.63|757.53|766.19|757.09|766.63|757.53|766.19|757.09|6
1656438630000|2022-06-28 17:50:30|766.21|757.11|766.16|757.06|766.32|757.22|765.8|756.7|8
1656438640000|2022-06-28 17:50:40|766.07|756.97|766.14|757.04|766.16|757.06|766.07|756.97|13
1656438650000|2022-06-28 17:50:50|766.07|756.97|765.94|756.84|766.08|756.98|765.93|756.83|7
1656438670000|2022-06-28 17:51:10|765.93|756.83|766.05|756.95|766.23|757.13|765.93|756.83|15
1656438680000|2022-06-28 17:51:20|766.11|757.01|766.2|757.1|766.32|757.22|766.1|757|9
1656438690000|2022-06-28 17:51:30|766.32|757.22|766.18|757.08|766.32|757.22|766.16|757.06|6
1656438700000|2022-06-28 17:51:40|766.2|757.1|766.25|757.15|766.36|757.26|766.2|757.1|8
1656438710000|2022-06-28 17:51:50|766.24|757.14|766.22|757.12|766.36|757.26|766.05|756.95|11
1656438720000|2022-06-28 17:52:00|766.2|757.1|765.96|756.86|766.36|757.26|765.96|756.86|11
1656438730000|2022-06-28 17:52:10|765.94|756.84|765.89|756.79|765.95|756.85|765.89|756.79|9
1656438740000|2022-06-28 17:52:20|765.9|756.8|765.9|756.8|765.95|756.85|765.88|756.78|10
1656438750000|2022-06-28 17:52:30|765.89|756.79|765.9|756.8|765.9|756.8|765.89|756.79|2
1656438760000|2022-06-28 17:52:40|766|756.9|765.9|756.8|766.01|756.91|765.9|756.8|4
1656438770000|2022-06-28 17:52:50|765.91|756.81|766.1|757|766.26|757.16|765.86|756.76|7
1656438780000|2022-06-28 17:53:00|766.05|756.95|766.1|757|766.1|757|766.05|756.95|4
1656438790000|2022-06-28 17:53:10|766.05|756.95|766|756.9|766.36|757.26|765.95|756.85|10
1656438800000|2022-06-28 17:53:20|765.95|756.85|766|756.9|766|756.9|765.95|756.85|6
1656438810000|2022-06-28 17:53:30|766.26|757.16|766|756.9|766.26|757.16|766|756.9|2
1656438820000|2022-06-28 17:53:40|765.95|756.85|765.9|756.8|765.95|756.85|765.9|756.8|2
1656438830000|2022-06-28 17:53:50|766.1|757|765.47|756.37|766.1|757|765.44|756.34|17
1656438840000|2022-06-28 17:54:00|765.48|756.38|765.23|756.13|765.5|756.4|765.22|756.12|15
1656438850000|2022-06-28 17:54:10|765|755.9|765|755.9|765.36|756.26|765|755.9|7
1656438860000|2022-06-28 17:54:20|765.06|755.96|765.04|755.94|765.22|756.12|765|755.9|12
1656438870000|2022-06-28 17:54:30|765.06|755.96|764.92|755.82|765.06|755.96|764.9|755.8|7
1656438880000|2022-06-28 17:54:40|764.95|755.85|765.37|756.27|765.37|756.27|764.95|755.85|12
1656438890000|2022-06-28 17:54:50|765.5|756.4|765.29|756.19|765.83|756.73|765.18|756.08|15
1656438900000|2022-06-28 17:55:00|765.19|756.09|765.78|756.68|765.78|756.68|765.19|756.09|12
1656438910000|2022-06-28 17:55:10|765.79|756.69|765.85|756.75|765.85|756.75|765.74|756.64|11
1656438920000|2022-06-28 17:55:20|765.86|756.76|765.88|756.78|765.88|756.78|765.83|756.73|6
1656438930000|2022-06-28 17:55:30|765.89|756.79|765.89|756.79|765.94|756.84|765.89|756.79|8
1656438940000|2022-06-28 17:55:40|766.02|756.92|765.91|756.81|766.02|756.92|765.91|756.81|5
1656438950000|2022-06-28 17:55:50|765.92|756.82|765.91|756.81|765.92|756.82|765.91|756.81|2
1656438960000|2022-06-28 17:56:00|765.98|756.88|765.88|756.78|765.98|756.88|765.88|756.78|9
1656438970000|2022-06-28 17:56:10|765.91|756.81|765.88|756.78|765.91|756.81|765.86|756.76|4
1656438980000|2022-06-28 17:56:20|765.86|756.76|765.15|756.05|765.86|756.76|765.07|755.97|17
1656438990000|2022-06-28 17:56:30|765.11|756.01|765.15|756.05|765.15|756.05|765.11|756.01|9
1656439000000|2022-06-28 17:56:40|765.04|755.94|765.13|756.03|765.15|756.05|765.03|755.93|14
1656439010000|2022-06-28 17:56:50|765.14|756.04|765.1|756|765.14|756.04|765.1|756|5
1656439020000|2022-06-28 17:57:00|765.09|755.99|765.11|756.01|765.34|756.24|765.09|755.99|13
1656439030000|2022-06-28 17:57:10|765.01|755.91|765.09|755.99|765.1|756|764.99|755.89|5
1656439050000|2022-06-28 17:57:30|765.12|756.02|765.11|756.01|765.12|756.02|765.11|756.01|8
1656439060000|2022-06-28 17:57:40|765.13|756.03|765.09|755.99|765.13|756.03|765.09|755.99|2
1656439070000|2022-06-28 17:57:50|765.1|756|765.09|755.99|765.1|756|765.05|755.95|3
1656439080000|2022-06-28 17:58:00|765.25|756.15|764.26|755.16|765.25|756.15|764.26|755.16|15
1656439090000|2022-06-28 17:58:10|764.43|755.33|763.8|754.7|764.43|755.33|763.29|754.19|20
1656439100000|2022-06-28 17:58:20|763.81|754.71|764.61|755.51|764.61|755.51|763.81|754.71|24
1656439110000|2022-06-28 17:58:30|764.69|755.59|764.52|755.42|764.7|755.6|764.2|755.1|12
1656439120000|2022-06-28 17:58:40|764.57|755.47|764.66|755.56|764.7|755.6|764.23|755.13|20
1656439130000|2022-06-28 17:58:50|764.63|755.53|764.66|755.56|764.71|755.61|764.62|755.52|10
1656439140000|2022-06-28 17:59:00|764.77|755.67|764.68|755.58|764.85|755.75|764.68|755.58|4
1656439150000|2022-06-28 17:59:10|764.66|755.56|764.67|755.57|764.67|755.57|764.66|755.56|2
1656439160000|2022-06-28 17:59:20|764.75|755.65|764.71|755.61|764.95|755.85|764.69|755.59|8
1656439170000|2022-06-28 17:59:30|764.72|755.62|765.84|756.74|765.84|756.74|764.72|755.62|19
1656439180000|2022-06-28 17:59:40|766.04|756.94|766.08|756.98|766.08|756.98|765.85|756.75|7
1656439190000|2022-06-28 17:59:50|766.03|756.93|766.11|757.01|766.13|757.03|765.9|756.8|9
1656439200000|2022-06-28 18:00:00|766.12|757.02|765.19|756.09|766.12|757.02|765.15|756.05|20
1656439210000|2022-06-28 18:00:10|765.21|756.11|765.13|756.03|765.27|756.17|765.09|755.99|12
1656439220000|2022-06-28 18:00:20|765.1|756|765.11|756.01|765.12|756.02|765.02|755.92|4
1656439230000|2022-06-28 18:00:30|765.12|756.02|765.12|756.02|765.12|756.02|765.12|756.02|1
1656439240000|2022-06-28 18:00:40|765|755.9|765.14|756.04|765.34|756.24|764.91|755.81|16
1656439250000|2022-06-28 18:00:50|765.13|756.03|765.12|756.02|765.13|756.03|765.11|756.01|10
1656439260000|2022-06-28 18:01:00|765.11|756.01|765.09|755.99|765.12|756.02|764.99|755.89|7
1656439270000|2022-06-28 18:01:10|765.03|755.93|764.88|755.78|765.03|755.93|764.85|755.75|10
1656439280000|2022-06-28 18:01:20|764.91|755.81|764.93|755.83|765.05|755.95|764.88|755.78|8
1656439290000|2022-06-28 18:01:30|764.94|755.84|765.05|755.95|765.15|756.05|764.9|755.8|10
1656439300000|2022-06-28 18:01:40|765.31|756.21|765.79|756.69|765.79|756.69|765.05|755.95|19
1656439310000|2022-06-28 18:01:50|765.76|756.66|765.4|756.3|765.76|756.66|765.22|756.12|16
1656439320000|2022-06-28 18:02:00|765.41|756.31|765.74|756.64|765.74|756.64|765.22|756.12|34
1656439330000|2022-06-28 18:02:10|765.75|756.65|766.11|757.01|766.18|757.08|765.75|756.65|17
1656439340000|2022-06-28 18:02:20|765.86|756.76|765.16|756.06|766.01|756.91|765.14|756.04|14
1656439350000|2022-06-28 18:02:30|765.17|756.07|765.11|756.01|765.23|756.13|765.05|755.95|7
1656439360000|2022-06-28 18:02:40|765.12|756.02|765.11|756.01|765.12|756.02|765.11|756.01|2
1656439370000|2022-06-28 18:02:50|765.12|756.02|764.95|755.85|765.12|756.02|764.95|755.85|9
1656439380000|2022-06-28 18:03:00|764.96|755.86|764.96|755.86|765.05|755.95|764.9|755.8|6
1656439390000|2022-06-28 18:03:10|764.97|755.87|764.94|755.84|764.97|755.87|764.94|755.84|6
1656439400000|2022-06-28 18:03:20|764.95|755.85|764.85|755.75|764.97|755.87|764.83|755.73|7
1656439410000|2022-06-28 18:03:30|764.82|755.72|764.24|755.14|764.82|755.72|764.22|755.12|22
1656439420000|2022-06-28 18:03:40|764.26|755.16|764.14|755.04|764.49|755.39|764.14|755.04|14
1656439430000|2022-06-28 18:03:50|764.15|755.05|763.8|754.7|764.15|755.05|763.8|754.7|4
1656439440000|2022-06-28 18:04:00|763.79|754.69|764.12|755.02|764.12|755.02|763.75|754.65|9
1656439450000|2022-06-28 18:04:10|764.13|755.03|763.94|754.84|764.24|755.14|763.94|754.84|10
1656439460000|2022-06-28 18:04:20|764.12|755.02|763.18|754.08|764.12|755.02|763.18|754.08|18
1656439470000|2022-06-28 18:04:30|763.32|754.22|763.84|754.74|763.84|754.74|763.25|754.15|19
1656439480000|2022-06-28 18:04:40|763.85|754.75|763.87|754.77|763.97|754.87|763.82|754.72|8
1656439490000|2022-06-28 18:04:50|763.88|754.78|763.88|754.78|764|754.9|763.88|754.78|7
1656439500000|2022-06-28 18:05:00|764.02|754.92|764.68|755.58|764.68|755.58|763.88|754.78|10
1656439510000|2022-06-28 18:05:10|764.78|755.68|764.7|755.6|764.78|755.68|764.7|755.6|8
1656439520000|2022-06-28 18:05:20|764.67|755.57|764.82|755.72|764.82|755.72|764.67|755.57|3
1656439530000|2022-06-28 18:05:30|764.83|755.73|764.85|755.75|764.86|755.76|764.83|755.73|3
1656439540000|2022-06-28 18:05:40|764.25|755.15|764.23|755.13|764.55|755.45|764.15|755.05|9
1656439550000|2022-06-28 18:05:50|764.25|755.15|763.29|754.19|764.45|755.35|763.29|754.19|13
1656439560000|2022-06-28 18:06:00|763.58|754.48|763.19|754.09|763.58|754.48|763.15|754.05|14
1656439570000|2022-06-28 18:06:10|763.35|754.25|762.7|753.6|763.35|754.25|762.2|753.1|26
1656439580000|2022-06-28 18:06:20|762.62|753.52|762.05|752.95|762.78|753.68|762.05|752.95|20
1656439590000|2022-06-28 18:06:30|762.2|753.1|762.89|753.79|762.89|753.79|762.05|752.95|5
1656439600000|2022-06-28 18:06:40|762.55|753.45|762.05|752.95|762.55|753.45|762.05|752.95|2
1656439610000|2022-06-28 18:06:50|762.2|753.1|762.13|753.03|762.64|753.54|762.11|753.01|19
1656439620000|2022-06-28 18:07:00|762.14|753.04|761.59|752.49|762.14|753.04|761.36|752.26|15
1656439630000|2022-06-28 18:07:10|761.6|752.5|762.05|752.95|762.24|753.14|761.6|752.5|13
1656439640000|2022-06-28 18:07:20|762.31|753.21|762.15|753.05|762.32|753.22|762.15|753.05|7
1656439650000|2022-06-28 18:07:30|762.19|753.09|761.49|752.39|762.19|753.09|761.34|752.24|14
1656439660000|2022-06-28 18:07:40|761.48|752.38|761.21|752.11|761.64|752.54|761.21|752.11|11
1656439670000|2022-06-28 18:07:50|761.22|752.12|761.22|752.12|761.27|752.17|761.22|752.12|5
1656439680000|2022-06-28 18:08:00|761.48|752.38|761.05|751.95|761.48|752.38|760.79|751.69|19
1656439690000|2022-06-28 18:08:10|760.94|751.84|760.12|751.02|760.94|751.84|760.12|751.02|19
1656439700000|2022-06-28 18:08:20|760.13|751.03|760.13|751.03|761.05|751.95|760.11|751.01|18
1656439710000|2022-06-28 18:08:30|760.12|751.02|760.5|751.4|760.54|751.44|760.05|750.95|10
1656439720000|2022-06-28 18:08:40|760.68|751.58|760.48|751.38|761.05|751.95|760.18|751.08|12
1656439730000|2022-06-28 18:08:50|760.05|750.95|760.7|751.6|760.75|751.65|760.05|750.95|5
1656439740000|2022-06-28 18:09:00|760.55|751.45|760.05|750.95|760.8|751.7|760.05|750.95|4
1656439750000|2022-06-28 18:09:10|760.6|751.5|760.1|751|760.6|751.5|760.05|750.95|13
1656439760000|2022-06-28 18:09:20|760.08|750.98|757.13|748.03|760.08|750.98|757.13|748.03|28
1656439770000|2022-06-28 18:09:30|757.14|748.04|757.18|748.08|758|748.9|757.13|748.03|21
1656439780000|2022-06-28 18:09:40|757.12|748.02|755.05|745.95|757.12|748.02|755.05|745.95|23
1656439790000|2022-06-28 18:09:50|755.2|746.1|755.71|746.61|755.71|746.61|755.02|745.92|16
1656439800000|2022-06-28 18:10:00|755.72|746.62|755.94|746.84|755.96|746.86|755.23|746.13|25
1656439810000|2022-06-28 18:10:10|755.75|746.65|755.55|746.45|755.75|746.65|755.05|745.95|7
1656439830000|2022-06-28 18:10:30|755.05|745.95|755.08|745.98|755.58|746.48|755.05|745.95|9
1656439840000|2022-06-28 18:10:40|755.12|746.02|755.05|745.95|755.12|746.02|754.75|745.65|7
1656439850000|2022-06-28 18:10:50|754.9|745.8|754.91|745.81|754.91|745.81|754.08|744.98|8
1656439860000|2022-06-28 18:11:00|755.06|745.96|756.05|746.95|756.05|746.95|755.05|745.95|7
1656439870000|2022-06-28 18:11:10|756.06|746.96|756.05|746.95|756.08|746.98|756.05|746.95|6
1656439880000|2022-06-28 18:11:20|756.09|746.99|756.14|747.04|756.24|747.14|755.94|746.84|14
1656439890000|2022-06-28 18:11:30|756.04|746.94|755.69|746.59|756.04|746.94|755.05|745.95|16
1656439900000|2022-06-28 18:11:40|755.68|746.58|755.05|745.95|755.68|746.58|755.05|745.95|6
1656439910000|2022-06-28 18:11:50|755.09|745.99|755.05|745.95|755.14|746.04|754.84|745.74|13
1656439920000|2022-06-28 18:12:00|755.06|745.96|753.75|744.65|755.06|745.96|753.75|744.65|16
1656439930000|2022-06-28 18:12:10|754.05|744.95|754.05|744.95|754.05|744.95|753.85|744.75|5
1656439940000|2022-06-28 18:12:20|753.9|744.8|753.85|744.75|753.95|744.85|753.85|744.75|3
1656439950000|2022-06-28 18:12:30|754.05|744.95|753.8|744.7|754.05|744.95|753.8|744.7|6
1656439960000|2022-06-28 18:12:40|753.9|744.8|753.94|744.84|754.13|745.03|753.9|744.8|5
1656439970000|2022-06-28 18:12:50|754.12|745.02|753.9|744.8|754.12|745.02|753.9|744.8|6
1656439980000|2022-06-28 18:13:00|753.95|744.85|753.36|744.26|753.95|744.85|753.32|744.22|6
1656439990000|2022-06-28 18:13:10|753.37|744.27|753.77|744.67|753.77|744.67|753.37|744.27|23
1656440000000|2022-06-28 18:13:20|753.78|744.68|753.16|744.06|753.78|744.68|753.16|744.06|5
1656440010000|2022-06-28 18:13:30|753.15|744.05|751.07|741.97|753.25|744.15|751.07|741.97|26
1656440020000|2022-06-28 18:13:40|751.13|742.03|750.06|740.96|751.13|742.03|750.05|740.95|13
1656440030000|2022-06-28 18:13:50|750.05|740.95|750.4|741.3|750.62|741.52|749.91|740.81|24
1656440040000|2022-06-28 18:14:00|750.51|741.41|750.75|741.65|750.8|741.7|750.51|741.41|13
1656440050000|2022-06-28 18:14:10|750.73|741.63|750.9|741.8|751.15|742.05|750.7|741.6|4
1656440060000|2022-06-28 18:14:20|750.17|741.07|750.24|741.14|750.34|741.24|750.17|741.07|6
1656440070000|2022-06-28 18:14:30|750.18|741.08|750.11|741.01|750.53|741.43|750.03|740.93|15
1656440080000|2022-06-28 18:14:40|750.13|741.03|749.91|740.81|750.13|741.03|749.91|740.81|7
1656440090000|2022-06-28 18:14:50|749.92|740.82|749.75|740.65|749.93|740.83|749.75|740.65|13
1656440100000|2022-06-28 18:15:00|749.89|740.79|750.08|740.98|750.44|741.34|749.89|740.79|12
1656440110000|2022-06-28 18:15:10|750.09|740.99|750.09|740.99|750.19|741.09|750.08|740.98|6
1656440120000|2022-06-28 18:15:20|750.08|740.98|749.25|740.15|750.1|741|749.2|740.1|13
1656440130000|2022-06-28 18:15:30|749.03|739.93|749.48|740.38|749.88|740.78|748.82|739.72|22
1656440140000|2022-06-28 18:15:40|749.49|740.39|749.33|740.23|749.97|740.87|749.31|740.21|13
1656440150000|2022-06-28 18:15:50|749.34|740.24|750.05|740.95|750.05|740.95|749.27|740.17|21
1656440160000|2022-06-28 18:16:00|749.96|740.86|750.05|740.95|750.44|741.34|749.57|740.47|11
1656440170000|2022-06-28 18:16:10|749.8|740.7|749.8|740.7|749.87|740.77|749.8|740.7|6
1656440180000|2022-06-28 18:16:20|749.82|740.72|749.8|740.7|749.82|740.72|749.8|740.7|2
1656440190000|2022-06-28 18:16:30|749.82|740.72|749.87|740.77|749.87|740.77|749.8|740.7|6
1656440200000|2022-06-28 18:16:40|749.83|740.73|749.64|740.54|749.83|740.73|749.64|740.54|9
1656440210000|2022-06-28 18:16:50|749.61|740.51|748.09|738.99|749.62|740.52|748.09|738.99|18
1656440220000|2022-06-28 18:17:00|748.13|739.03|748.88|739.78|749.59|740.49|747.98|738.88|21
1656440230000|2022-06-28 18:17:10|748.89|739.79|749.08|739.98|749.54|740.44|748.89|739.79|19
1656440240000|2022-06-28 18:17:20|748.8|739.7|748.35|739.25|749.05|739.95|748.34|739.24|14
1656440250000|2022-06-28 18:17:30|748.25|739.15|748.05|738.95|748.27|739.17|748.05|738.95|7
1656440260000|2022-06-28 18:17:40|747.85|738.75|747.09|737.99|747.85|738.75|746.57|737.47|27
1656440270000|2022-06-28 18:17:50|747.11|738.01|747.13|738.03|747.52|738.42|747.06|737.96|21
1656440280000|2022-06-28 18:18:00|747.12|738.02|747.55|738.45|747.92|738.82|747|737.9|18
1656440290000|2022-06-28 18:18:10|747.5|738.4|747.55|738.45|747.55|738.45|747.45|738.35|5
1656440300000|2022-06-28 18:18:20|747.5|738.4|747.55|738.45|747.55|738.45|747.07|737.97|14
1656440310000|2022-06-28 18:18:30|747.56|738.46|747.68|738.58|747.68|738.58|747.56|738.46|10
1656440320000|2022-06-28 18:18:40|747.28|738.18|747.32|738.22|747.32|738.22|747.28|738.18|5
1656440330000|2022-06-28 18:18:50|747.33|738.23|747.43|738.33|747.48|738.38|747.33|738.23|9
1656440340000|2022-06-28 18:19:00|747.37|738.27|747.35|738.25|747.37|738.27|746.99|737.89|20
1656440350000|2022-06-28 18:19:10|747.27|738.17|747.61|738.51|747.61|738.51|746.97|737.87|16
1656440360000|2022-06-28 18:19:20|747.62|738.52|749.53|740.43|749.58|740.48|747.4|738.3|28
1656440370000|2022-06-28 18:19:30|749.54|740.44|749.94|740.84|750.48|741.38|749.54|740.44|30
1656440380000|2022-06-28 18:19:40|749.93|740.83|750.52|741.42|750.62|741.52|749.9|740.8|24
1656440390000|2022-06-28 18:19:50|750.51|741.41|750.49|741.39|750.6|741.5|749.91|740.81|17
1656440400000|2022-06-28 18:20:00|750.47|741.37|750.68|741.58|750.68|741.58|750.05|740.95|15
1656440410000|2022-06-28 18:20:10|750.66|741.56|751.08|741.98|751.08|741.98|750.66|741.56|14
1656440420000|2022-06-28 18:20:20|751.05|741.95|750.05|740.95|751.17|742.07|749.99|740.89|26
1656440430000|2022-06-28 18:20:30|750.02|740.92|750.33|741.23|750.33|741.23|749.96|740.86|18
1656440440000|2022-06-28 18:20:40|750.29|741.19|750.12|741.02|750.45|741.35|750.09|740.99|10
1656440450000|2022-06-28 18:20:50|750.13|741.03|750.47|741.37|750.71|741.61|750.13|741.03|14
1656440460000|2022-06-28 18:21:00|750.44|741.34|750.59|741.49|750.59|741.49|750.34|741.24|14
1656440470000|2022-06-28 18:21:10|750.41|741.31|751.51|742.41|751.55|742.45|750.41|741.31|18
1656440480000|2022-06-28 18:21:20|751.44|742.34|751.69|742.59|751.69|742.59|751.09|741.99|23
1656440490000|2022-06-28 18:21:30|751.46|742.36|752.56|743.46|753.01|743.91|751.46|742.36|28
1656440500000|2022-06-28 18:21:40|752.53|743.43|752.28|743.18|753.67|744.57|752.28|743.18|26
1656440510000|2022-06-28 18:21:50|752.01|742.91|752.11|743.01|752.43|743.33|752.01|742.91|17
1656440520000|2022-06-28 18:22:00|752.13|743.03|752.58|743.48|752.63|743.53|752.09|742.99|24
1656440530000|2022-06-28 18:22:10|752.53|743.43|752.41|743.31|752.65|743.55|752.41|743.31|19
1656440540000|2022-06-28 18:22:20|752.46|743.36|752.77|743.67|752.77|743.67|752.46|743.36|2
1656440550000|2022-06-28 18:22:30|752.63|743.53|752.09|742.99|752.82|743.72|752.09|742.99|6
1656440560000|2022-06-28 18:22:40|752.03|742.93|751|741.9|752.09|742.99|750.97|741.87|15
1656440570000|2022-06-28 18:22:50|750.99|741.89|751.14|742.04|751.27|742.17|750.98|741.88|15
1656440580000|2022-06-28 18:23:00|751.15|742.05|751.43|742.33|751.45|742.35|751.15|742.05|10
1656440590000|2022-06-28 18:23:10|751.88|742.78|752.08|742.98|752.08|742.98|751.88|742.78|11
1656440600000|2022-06-28 18:23:20|751.89|742.79|751.65|742.55|752.08|742.98|751.65|742.55|14
1656440610000|2022-06-28 18:23:30|751.72|742.62|751.76|742.66|751.76|742.66|751.65|742.55|5
1656440620000|2022-06-28 18:23:40|751.75|742.65|751.13|742.03|751.76|742.66|751.13|742.03|9
1656440630000|2022-06-28 18:23:50|751.08|741.98|750.82|741.72|751.08|741.98|750.82|741.72|11
1656440640000|2022-06-28 18:24:00|750.95|741.85|751.05|741.95|751.05|741.95|750.84|741.74|7
1656440660000|2022-06-28 18:24:20|750.9|741.8|751.05|741.95|751.05|741.95|750.9|741.8|2
1656440670000|2022-06-28 18:24:30|750.89|741.79|751.65|742.55|751.65|742.55|750.89|741.79|6
1656440680000|2022-06-28 18:24:40|751.75|742.65|751.56|742.46|751.75|742.65|751.55|742.45|8
1656440690000|2022-06-28 18:24:50|751.57|742.47|751.76|742.66|751.76|742.66|751.44|742.34|8
1656440700000|2022-06-28 18:25:00|751.75|742.65|751.1|742|751.75|742.65|751.1|742|11
1656440710000|2022-06-28 18:25:10|751.11|742.01|751.58|742.48|751.58|742.48|751.11|742.01|12
1656440720000|2022-06-28 18:25:20|751.64|742.54|751.74|742.64|751.74|742.64|751.64|742.54|2
1656440730000|2022-06-28 18:25:30|751.75|742.65|752.51|743.41|752.51|743.41|751.75|742.65|10
1656440740000|2022-06-28 18:25:40|752.52|743.42|752.15|743.05|752.77|743.67|752.12|743.02|18
1656440750000|2022-06-28 18:25:50|752.17|743.07|751.67|742.57|752.17|743.07|751.64|742.54|9
1656440760000|2022-06-28 18:26:00|751.7|742.6|751.62|742.52|751.7|742.6|751.61|742.51|7
1656440770000|2022-06-28 18:26:10|751.59|742.49|751.62|742.52|751.62|742.52|751.59|742.49|2
1656440780000|2022-06-28 18:26:20|751.67|742.57|752.19|743.09|752.25|743.15|751.67|742.57|18
1656440790000|2022-06-28 18:26:30|752.54|743.44|752.54|743.44|752.54|743.44|752.54|743.44|1
1656440800000|2022-06-28 18:26:40|752.55|743.45|752.56|743.46|752.56|743.46|752.54|743.44|8
1656440810000|2022-06-28 18:26:50|752.57|743.47|752.14|743.04|752.57|743.47|752.13|743.03|14
1656440820000|2022-06-28 18:27:00|752.16|743.06|752.1|743|752.16|743.06|752.05|742.95|6
1656440830000|2022-06-28 18:27:10|752.12|743.02|752.61|743.51|752.61|743.51|752.12|743.02|19
1656440840000|2022-06-28 18:27:20|752.62|743.52|752.7|743.6|752.7|743.6|752.29|743.19|17
1656440850000|2022-06-28 18:27:30|752.75|743.65|752.43|743.33|752.75|743.65|752.16|743.06|15
1656440860000|2022-06-28 18:27:40|752.44|743.34|753.05|743.95|753.62|744.52|752.44|743.34|14
1656440870000|2022-06-28 18:27:50|752.99|743.89|753.09|743.99|753.75|744.65|752.99|743.89|9
1656440880000|2022-06-28 18:28:00|753.13|744.03|753.06|743.96|753.15|744.05|752.96|743.86|9
1656440890000|2022-06-28 18:28:10|753.04|743.94|752.71|743.61|753.06|743.96|752.71|743.61|5
1656440900000|2022-06-28 18:28:20|752.72|743.62|752.81|743.71|752.83|743.73|752.71|743.61|10
1656440910000|2022-06-28 18:28:30|752.83|743.73|753.67|744.57|753.67|744.57|752.81|743.71|13
1656440920000|2022-06-28 18:28:40|753.73|744.63|752.83|743.73|753.83|744.73|752.21|743.11|18
1656440930000|2022-06-28 18:28:50|752.9|743.8|753.1|744|753.54|744.44|752.75|743.65|26
1656440940000|2022-06-28 18:29:00|753.09|743.99|753.09|743.99|753.65|744.55|753.05|743.95|20
1656440950000|2022-06-28 18:29:10|753.1|744|752.96|743.86|753.4|744.3|752.96|743.86|16
1656440960000|2022-06-28 18:29:20|752.95|743.85|752.96|743.86|753|743.9|752.95|743.85|3
1656440970000|2022-06-28 18:29:30|752.9|743.8|752.94|743.84|753|743.9|752.9|743.8|4
1656440980000|2022-06-28 18:29:40|752.96|743.86|752.83|743.73|752.96|743.86|752.6|743.5|7
1656440990000|2022-06-28 18:29:50|752.76|743.66|752.84|743.74|752.84|743.74|752.76|743.66|2
1656441000000|2022-06-28 18:30:00|752.73|743.63|752.05|742.95|752.83|743.73|752.05|742.95|4
1656441010000|2022-06-28 18:30:10|752.1|743|751.85|742.75|752.1|743|751.85|742.75|2
1656441020000|2022-06-28 18:30:20|752.15|743.05|751.9|742.8|752.15|743.05|751.9|742.8|2
1656441030000|2022-06-28 18:30:30|751.96|742.86|751.9|742.8|752.25|743.15|751.9|742.8|5
1656441040000|2022-06-28 18:30:40|752|742.9|751.53|742.43|752|742.9|751.53|742.43|10
1656441050000|2022-06-28 18:30:50|751.54|742.44|751.88|742.78|751.91|742.81|751.44|742.34|18
1656441060000|2022-06-28 18:31:00|751.89|742.79|751.89|742.79|751.89|742.79|751.71|742.61|5
1656441070000|2022-06-28 18:31:10|751.84|742.74|751.74|742.64|751.84|742.74|751.68|742.58|20
1656441080000|2022-06-28 18:31:20|751.75|742.65|751.66|742.56|751.75|742.65|751.65|742.55|15
1656441090000|2022-06-28 18:31:30|751.65|742.55|751.17|742.07|751.66|742.56|751.17|742.07|11
1656441100000|2022-06-28 18:31:40|751.15|742.05|750.09|740.99|751.24|742.14|750.09|740.99|20
1656441110000|2022-06-28 18:31:50|750.34|741.24|750.83|741.73|750.9|741.8|750.05|740.95|11
1656441120000|2022-06-28 18:32:00|750.72|741.62|750.05|740.95|750.83|741.73|750.05|740.95|4
1656441130000|2022-06-28 18:32:10|750.25|741.15|750.05|740.95|750.5|741.4|750.05|740.95|3
1656441140000|2022-06-28 18:32:20|750.55|741.45|750.73|741.63|750.88|741.78|750.05|740.95|7
1656441150000|2022-06-28 18:32:30|750.05|740.95|749.93|740.83|750.5|741.4|749.83|740.73|17
1656441160000|2022-06-28 18:32:40|749.97|740.87|749.95|740.85|750.54|741.44|749.9|740.8|15
1656441170000|2022-06-28 18:32:50|749.85|740.75|749.8|740.7|749.95|740.85|749.8|740.7|5
1656441180000|2022-06-28 18:33:00|750.03|740.93|749.85|740.75|750.55|741.45|749.85|740.75|15
1656441190000|2022-06-28 18:33:10|749.9|740.8|750.14|741.04|750.57|741.47|749.9|740.8|9
1656441200000|2022-06-28 18:33:20|750.15|741.05|750.5|741.4|750.5|741.4|750.1|741|16
1656441210000|2022-06-28 18:33:30|750.73|741.63|750.58|741.48|750.92|741.82|750.55|741.45|12
1656441220000|2022-06-28 18:33:40|750.67|741.57|750.93|741.83|750.93|741.83|750.67|741.57|12
1656441230000|2022-06-28 18:33:50|750.78|741.68|750.24|741.14|750.93|741.83|750.24|741.14|16
1656441240000|2022-06-28 18:34:00|750.26|741.16|750.81|741.71|750.81|741.71|750.24|741.14|7
1656441250000|2022-06-28 18:34:10|750.7|741.6|750.2|741.1|750.81|741.71|750.14|741.04|11
1656441260000|2022-06-28 18:34:20|750.33|741.23|750.05|740.95|750.33|741.23|749.89|740.79|14
1656441270000|2022-06-28 18:34:30|750.09|740.99|750.17|741.07|750.32|741.22|750.09|740.99|7
1656441280000|2022-06-28 18:34:40|750.32|741.22|750.67|741.57|750.83|741.73|750.32|741.22|6
1656441290000|2022-06-28 18:34:50|750.59|741.49|750.18|741.08|750.59|741.49|750.11|741.01|15
1656441300000|2022-06-28 18:35:00|750.16|741.06|750.02|740.92|750.16|741.06|750.02|740.92|7
1656441310000|2022-06-28 18:35:10|750.03|740.93|749.94|740.84|750.13|741.03|749.93|740.83|8
1656441320000|2022-06-28 18:35:20|749.93|740.83|749.92|740.82|749.97|740.87|749.88|740.78|13
1656441330000|2022-06-28 18:35:30|749.89|740.79|749.9|740.8|749.93|740.83|749.87|740.77|13
1656441340000|2022-06-28 18:35:40|749.91|740.81|749.72|740.62|749.94|740.84|749.72|740.62|11
1656441350000|2022-06-28 18:35:50|749.73|740.63|749.81|740.71|749.81|740.71|749.73|740.63|12
1656441360000|2022-06-28 18:36:00|749.82|740.72|749.79|740.69|749.82|740.72|749.7|740.6|7
1656441370000|2022-06-28 18:36:10|749.82|740.72|749.8|740.7|749.97|740.87|749.8|740.7|9
1656441380000|2022-06-28 18:36:20|749.98|740.88|750.62|741.52|750.77|741.67|749.8|740.7|15
1656441390000|2022-06-28 18:36:30|750.57|741.47|750.17|741.07|750.57|741.47|750.07|740.97|11
1656441400000|2022-06-28 18:36:40|750.14|741.04|750.11|741.01|750.19|741.09|750.05|740.95|7
1656441410000|2022-06-28 18:36:50|750.14|741.04|749.96|740.86|750.14|741.04|749.93|740.83|11
1656441420000|2022-06-28 18:37:00|749.94|740.84|749.9|740.8|749.96|740.86|749.88|740.78|14
1656441430000|2022-06-28 18:37:10|749.91|740.81|750.09|740.99|750.09|740.99|749.88|740.78|9
1656441440000|2022-06-28 18:37:20|749.95|740.85|750.64|741.54|750.74|741.64|749.95|740.85|13
1656441450000|2022-06-28 18:37:30|750.59|741.49|750.08|740.98|750.59|741.49|750.08|740.98|11
1656441460000|2022-06-28 18:37:40|750.05|740.95|750.55|741.45|750.82|741.72|750.05|740.95|14
1656441470000|2022-06-28 18:37:50|750.57|741.47|750.24|741.14|750.81|741.71|750.05|740.95|13
1656441480000|2022-06-28 18:38:00|750.43|741.33|750.18|741.08|750.43|741.33|750.15|741.05|5
1656441490000|2022-06-28 18:38:10|750.17|741.07|750.12|741.02|750.26|741.16|750.08|740.98|9
1656441500000|2022-06-28 18:38:20|750.13|741.03|750.09|740.99|750.15|741.05|749.97|740.87|9
1656441510000|2022-06-28 18:38:30|750.1|741|750.74|741.64|750.75|741.65|750.09|740.99|11
1656441520000|2022-06-28 18:38:40|750.67|741.57|750.92|741.82|750.92|741.82|750.67|741.57|7
1656441530000|2022-06-28 18:38:50|750.82|741.72|751.05|741.95|751.05|741.95|750.82|741.72|2
1656441540000|2022-06-28 18:39:00|751|741.9|750.7|741.6|751.19|742.09|750.64|741.54|20
1656441550000|2022-06-28 18:39:10|750.71|741.61|751.14|742.04|751.32|742.22|750.71|741.61|19
1656441560000|2022-06-28 18:39:20|751.2|742.1|751.31|742.21|751.57|742.47|751.12|742.02|18
1656441570000|2022-06-28 18:39:30|751.52|742.42|752.05|742.95|752.05|742.95|751.31|742.21|9
1656441580000|2022-06-28 18:39:40|752.1|743|752.83|743.73|752.93|743.83|752.05|742.95|17
1656441590000|2022-06-28 18:39:50|753.05|743.95|753.05|743.95|753.81|744.71|753.05|743.95|5
1656441600000|2022-06-28 18:40:00|753.16|744.06|752.21|743.11|753.17|744.07|752.11|743.01|20
1656441610000|2022-06-28 18:40:10|752.19|743.09|752.43|743.33|752.93|743.83|752.19|743.09|13
1656441620000|2022-06-28 18:40:20|752.05|742.95|752.05|742.95|752.05|742.95|752.05|742.95|1
1656441650000|2022-06-28 18:40:50|751.55|742.45|751.05|741.95|751.55|742.45|751.05|741.95|2
1656441660000|2022-06-28 18:41:00|751.55|742.45|751.55|742.45|751.55|742.45|751.55|742.45|1
1656441670000|2022-06-28 18:41:10|751.6|742.5|751.05|741.95|751.6|742.5|751.05|741.95|2
1656441680000|2022-06-28 18:41:20|750.9|741.8|750.9|741.8|750.9|741.8|750.9|741.8|1
1656441700000|2022-06-28 18:41:40|751.5|742.4|751.55|742.45|751.55|742.45|751.5|742.4|2
1656441720000|2022-06-28 18:42:00|751.65|742.55|751.75|742.65|751.8|742.7|751.65|742.55|5
1656441730000|2022-06-28 18:42:10|751.95|742.85|751.95|742.85|751.95|742.85|751.95|742.85|1
1656441740000|2022-06-28 18:42:20|751.85|742.75|751.85|742.75|751.85|742.75|751.85|742.75|1
1656441750000|2022-06-28 18:42:30|751.8|742.7|751.8|742.7|751.8|742.7|751.8|742.7|1
1656441760000|2022-06-28 18:42:40|751.85|742.75|751.85|742.75|751.85|742.75|751.85|742.75|1
1656441780000|2022-06-28 18:43:00|751.95|742.85|751.95|742.85|751.95|742.85|751.95|742.85|1
1656441830000|2022-06-28 18:43:50|752.1|743|752.1|743|752.1|743|752.1|743|1
1656441840000|2022-06-28 18:44:00|752.15|743.05|752.65|743.55|752.65|743.55|752.15|743.05|2
1656441850000|2022-06-28 18:44:10|752.75|743.65|752.75|743.65|752.75|743.65|752.75|743.65|1
1656441860000|2022-06-28 18:44:20|752.95|743.85|752.95|743.85|752.95|743.85|752.95|743.85|1
1656441870000|2022-06-28 18:44:30|753.1|744|753.85|744.75|753.85|744.75|753.1|744|3
1656441890000|2022-06-28 18:44:50|754.4|745.3|754.05|744.95|754.9|745.8|754.05|744.95|4
1656441940000|2022-06-28 18:45:40|754|744.9|754.58|745.48|754.58|745.48|753.94|744.84|17
1656441950000|2022-06-28 18:45:50|754.59|745.49|754.9|745.8|754.9|745.8|754.57|745.47|12
1656441960000|2022-06-28 18:46:00|754.84|745.74|754.87|745.77|754.92|745.82|754.67|745.57|15
1656441970000|2022-06-28 18:46:10|754.88|745.78|755.71|746.61|755.71|746.61|754.8|745.7|13
1656441980000|2022-06-28 18:46:20|755.67|746.57|755.71|746.61|755.71|746.61|755.56|746.46|7
1656441990000|2022-06-28 18:46:30|755.68|746.58|755.69|746.59|755.69|746.59|755.67|746.57|6
1656442000000|2022-06-28 18:46:40|755.57|746.47|755.65|746.55|755.65|746.55|755.4|746.3|15
1656442010000|2022-06-28 18:46:50|755.58|746.48|755.17|746.07|755.58|746.48|755.15|746.05|18
1656442020000|2022-06-28 18:47:00|755.59|746.49|755.13|746.03|755.69|746.59|755.1|746|19
1656442030000|2022-06-28 18:47:10|755.15|746.05|754.79|745.69|755.15|746.05|754.79|745.69|18
1656442040000|2022-06-28 18:47:20|754.8|745.7|754.7|745.6|754.92|745.82|754.6|745.5|18
1656442050000|2022-06-28 18:47:30|754.74|745.64|754.83|745.73|754.91|745.81|754.7|745.6|18
1656442060000|2022-06-28 18:47:40|754.79|745.69|754.86|745.76|754.86|745.76|754.69|745.59|8
1656442070000|2022-06-28 18:47:50|754.92|745.82|754.9|745.8|754.99|745.89|754.82|745.72|13
1656442080000|2022-06-28 18:48:00|754.89|745.79|754.74|745.64|754.89|745.79|754.68|745.58|14
1656442090000|2022-06-28 18:48:10|754.63|745.53|755.46|746.36|755.78|746.68|754.63|745.53|20
1656442100000|2022-06-28 18:48:20|755.45|746.35|755.16|746.06|755.63|746.53|755.14|746.04|16
1656442110000|2022-06-28 18:48:30|755.15|746.05|755.17|746.07|755.23|746.13|755.13|746.03|12
1656442120000|2022-06-28 18:48:40|755.15|746.05|755.15|746.05|755.17|746.07|755.13|746.03|8
1656442130000|2022-06-28 18:48:50|755.13|746.03|755.13|746.03|755.18|746.08|755.13|746.03|8
1656442140000|2022-06-28 18:49:00|755.15|746.05|755.21|746.11|755.75|746.65|755.13|746.03|11
1656442150000|2022-06-28 18:49:10|755.55|746.45|755.66|746.56|755.66|746.56|755.15|746.05|17
1656442160000|2022-06-28 18:49:20|755.73|746.63|756.71|747.61|756.71|747.61|755.56|746.46|15
1656442170000|2022-06-28 18:49:30|756.78|747.68|755.97|746.87|756.86|747.76|755.97|746.87|23
1656442180000|2022-06-28 18:49:40|755.9|746.8|754.8|745.7|755.9|746.8|754.79|745.69|21
1656442190000|2022-06-28 18:49:50|755.1|746|755.05|745.95|755.63|746.53|754.95|745.85|8
1656442200000|2022-06-28 18:50:00|755.55|746.45|754.85|745.75|755.55|746.45|754.85|745.75|9
1656442210000|2022-06-28 18:50:10|754.9|745.8|754.75|745.65|754.9|745.8|754.75|745.65|2
1656442220000|2022-06-28 18:50:20|755.1|746|754.85|745.75|755.1|746|754.85|745.75|2
1656442230000|2022-06-28 18:50:30|754.92|745.82|754.92|745.82|754.92|745.82|754.92|745.82|1
1656442240000|2022-06-28 18:50:40|754.91|745.81|754.9|745.8|755|745.9|754.86|745.76|5
1656442250000|2022-06-28 18:50:50|754.89|745.79|754.67|745.57|754.96|745.86|754.18|745.08|23
1656442260000|2022-06-28 18:51:00|754.66|745.56|754.66|745.56|754.75|745.65|754.15|745.05|19
1656442270000|2022-06-28 18:51:10|754.65|745.55|754.72|745.62|754.72|745.62|754.21|745.11|12
1656442280000|2022-06-28 18:51:20|754.64|745.54|755.05|745.95|755.07|745.97|754.64|745.54|9
1656442290000|2022-06-28 18:51:30|755.16|746.06|755.16|746.06|755.16|746.06|755.16|746.06|1
1656442300000|2022-06-28 18:51:40|755.1|746|755.02|745.92|755.11|746.01|755.02|745.92|4
1656442310000|2022-06-28 18:51:50|754.95|745.85|755.04|745.94|755.04|745.94|754.95|745.85|4
1656442320000|2022-06-28 18:52:00|755.03|745.93|754.94|745.84|755.03|745.93|754.93|745.83|6
1656442330000|2022-06-28 18:52:10|754.85|745.75|754.9|745.8|754.94|745.84|754.8|745.7|15
1656442340000|2022-06-28 18:52:20|754.89|745.79|754.89|745.79|754.9|745.8|754.85|745.75|7
1656442350000|2022-06-28 18:52:30|754.91|745.81|754.95|745.85|754.97|745.87|754.83|745.73|5
1656442360000|2022-06-28 18:52:40|754.99|745.89|755.05|745.95|755.05|745.95|754.85|745.75|6
1656442370000|2022-06-28 18:52:50|755.4|746.3|755.18|746.08|755.4|746.3|755.18|746.08|4
1656442380000|2022-06-28 18:53:00|755.16|746.06|755.11|746.01|755.17|746.07|755.11|746.01|5
1656442390000|2022-06-28 18:53:10|755.07|745.97|755.07|745.97|755.08|745.98|755.04|745.94|5
1656442400000|2022-06-28 18:53:20|755.08|745.98|755.08|745.98|755.09|745.99|755.08|745.98|3
1656442410000|2022-06-28 18:53:30|755.07|745.97|755.11|746.01|755.11|746.01|755.07|745.97|9
1656442420000|2022-06-28 18:53:40|755.1|746|754.98|745.88|755.25|746.15|754.98|745.88|9
1656442430000|2022-06-28 18:53:50|754.99|745.89|755.7|746.6|755.9|746.8|754.98|745.88|16
1656442440000|2022-06-28 18:54:00|755.86|746.76|755.88|746.78|755.94|746.84|755.73|746.63|5
1656442450000|2022-06-28 18:54:10|755.85|746.75|755.24|746.14|755.85|746.75|755.2|746.1|12
1656442460000|2022-06-28 18:54:20|755.25|746.15|755.32|746.22|755.34|746.24|755.23|746.13|13
1656442470000|2022-06-28 18:54:30|755.45|746.35|755.17|746.07|755.45|746.35|755.05|745.95|9
1656442480000|2022-06-28 18:54:40|755.33|746.23|755.02|745.92|755.33|746.23|754.97|745.87|9
1656442490000|2022-06-28 18:54:50|755.03|745.93|755.34|746.24|755.42|746.32|754.85|745.75|10
1656442500000|2022-06-28 18:55:00|755.49|746.39|755.72|746.62|755.89|746.79|755.49|746.39|15
1656442510000|2022-06-28 18:55:10|755.62|746.52|755.19|746.09|755.65|746.55|755.17|746.07|11
1656442520000|2022-06-28 18:55:20|755.33|746.23|754.81|745.71|755.33|746.23|754.81|745.71|9
1656442530000|2022-06-28 18:55:30|754.85|745.75|754.2|745.1|754.88|745.78|754.18|745.08|18
1656442540000|2022-06-28 18:55:40|754.27|745.17|754.05|744.95|754.31|745.21|754.05|744.95|12
1656442550000|2022-06-28 18:55:50|754.3|745.2|753.95|744.85|754.3|745.2|753.95|744.85|2
1656442560000|2022-06-28 18:56:00|754.3|745.2|754.05|744.95|754.3|745.2|753.95|744.85|3
1656442580000|2022-06-28 18:56:20|754.3|745.2|753.82|744.72|754.3|745.2|753.82|744.72|8
1656442590000|2022-06-28 18:56:30|753.74|744.64|753.86|744.76|753.92|744.82|753.7|744.6|8
1656442600000|2022-06-28 18:56:40|753.82|744.72|753.8|744.7|753.92|744.82|753.75|744.65|15
1656442610000|2022-06-28 18:56:50|754|744.9|754.67|745.57|754.72|745.62|754|744.9|7
1656442620000|2022-06-28 18:57:00|754.58|745.48|754.24|745.14|754.65|745.55|754.17|745.07|10
1656442630000|2022-06-28 18:57:10|754.25|745.15|754.24|745.14|754.25|745.15|754.16|745.06|12
1656442640000|2022-06-28 18:57:20|754.2|745.1|753.95|744.85|754.39|745.29|753.95|744.85|16
1656442650000|2022-06-28 18:57:30|753.43|744.33|753.59|744.49|753.7|744.6|753.26|744.16|13
1656442660000|2022-06-28 18:57:40|753.58|744.48|753.72|744.62|753.82|744.72|753.24|744.14|14
1656442670000|2022-06-28 18:57:50|753.83|744.73|753.9|744.8|753.9|744.8|753.65|744.55|5
1656442680000|2022-06-28 18:58:00|753.74|744.64|753.41|744.31|753.9|744.8|753.41|744.31|8
1656442690000|2022-06-28 18:58:10|753.42|744.32|753.72|744.62|753.86|744.76|753.42|744.32|11
1656442700000|2022-06-28 18:58:20|753.74|744.64|753.85|744.75|753.85|744.75|753.74|744.64|10
1656442710000|2022-06-28 18:58:30|753.75|744.65|754.13|745.03|754.17|745.07|753.65|744.55|8
1656442720000|2022-06-28 18:58:40|754.14|745.04|754.11|745.01|754.28|745.18|754.05|744.95|19
1656442730000|2022-06-28 18:58:50|754.12|745.02|754.1|745|754.16|745.06|754.1|745|5
1656442740000|2022-06-28 18:59:00|754.11|745.01|754.17|745.07|754.2|745.1|754.05|744.95|11
1656442750000|2022-06-28 18:59:10|754.16|745.06|754.1|745|754.18|745.08|754.1|745|7
1656442760000|2022-06-28 18:59:20|754.09|744.99|753.96|744.86|754.09|744.99|753.88|744.78|5
1656442770000|2022-06-28 18:59:30|753.9|744.8|753.91|744.81|753.91|744.81|753.85|744.75|7
1656442780000|2022-06-28 18:59:40|753.92|744.82|753.83|744.73|753.93|744.83|753.75|744.65|15
1656442790000|2022-06-28 18:59:50|753.8|744.7|753.96|744.86|753.96|744.86|753.8|744.7|10
1656442800000|2022-06-28 19:00:00|753.92|744.82|753.74|744.64|753.92|744.82|753.16|744.06|24
1656442810000|2022-06-28 19:00:10|753.76|744.66|753.7|744.6|753.82|744.72|753.7|744.6|10
1656442820000|2022-06-28 19:00:20|753.87|744.77|753.9|744.8|753.96|744.86|753.86|744.76|8
1656442830000|2022-06-28 19:00:30|754.05|744.95|754.75|745.65|754.92|745.82|754.05|744.95|11
1656442840000|2022-06-28 19:00:40|754.9|745.8|754.95|745.85|755.13|746.03|754.74|745.64|20
1656442850000|2022-06-28 19:00:50|754.94|745.84|754.89|745.79|754.94|745.84|754.82|745.72|7
1656442860000|2022-06-28 19:01:00|754.8|745.7|754.18|745.08|754.99|745.89|754.14|745.04|21
1656442870000|2022-06-28 19:01:10|754.09|744.99|754.79|745.69|754.79|745.69|754.09|744.99|13
1656442880000|2022-06-28 19:01:20|754.77|745.67|754.79|745.69|754.79|745.69|754.77|745.67|2
1656442890000|2022-06-28 19:01:30|754.76|745.66|754.79|745.69|754.79|745.69|754.76|745.66|2
1656442900000|2022-06-28 19:01:40|754.76|745.66|754.92|745.82|754.92|745.82|754.76|745.66|5
1656442910000|2022-06-28 19:01:50|754.95|745.85|754.37|745.27|754.95|745.85|754.25|745.15|18
1656442920000|2022-06-28 19:02:00|754.32|745.22|754.17|745.07|754.38|745.28|754.14|745.04|24
1656442930000|2022-06-28 19:02:10|754.14|745.04|754.08|744.98|754.18|745.08|754.08|744.98|18
1656442940000|2022-06-28 19:02:20|754.06|744.96|753.87|744.77|754.16|745.06|753.87|744.77|24
1656442950000|2022-06-28 19:02:30|753.85|744.75|753.98|744.88|754|744.9|753.84|744.74|16
1656442960000|2022-06-28 19:02:40|753.89|744.79|753.96|744.86|754.06|744.96|753.89|744.79|11
1656442970000|2022-06-28 19:02:50|753.97|744.87|753.99|744.89|754.02|744.92|753.97|744.87|8
1656442980000|2022-06-28 19:03:00|753.98|744.88|753.98|744.88|754.06|744.96|753.98|744.88|9
1656442990000|2022-06-28 19:03:10|753.93|744.83|753.7|744.6|753.93|744.83|753.69|744.59|6
1656443000000|2022-06-28 19:03:20|753.6|744.5|752.87|743.77|753.6|744.5|752.87|743.77|14
1656443010000|2022-06-28 19:03:30|752.85|743.75|752.28|743.18|752.98|743.88|752.28|743.18|11
1656443020000|2022-06-28 19:03:40|752.26|743.16|752.01|742.91|752.46|743.36|752.01|742.91|10
1656443030000|2022-06-28 19:03:50|752.05|742.95|752.05|742.95|752.5|743.4|752.05|742.95|3
1656443040000|2022-06-28 19:04:00|752.5|743.4|752.95|743.85|752.95|743.85|752.33|743.23|5
1656443050000|2022-06-28 19:04:10|752.96|743.86|752.9|743.8|753.09|743.99|752.83|743.73|6
1656443060000|2022-06-28 19:04:20|752.91|743.81|752.05|742.95|752.91|743.81|752.05|742.95|13
1656443070000|2022-06-28 19:04:30|752.4|743.3|752.05|742.95|752.4|743.3|752.05|742.95|4
1656443080000|2022-06-28 19:04:40|752.4|743.3|752.05|742.95|752.4|743.3|752.05|742.95|2
1656443100000|2022-06-28 19:05:00|752.15|743.05|752|742.9|752.35|743.25|752|742.9|3
1656443120000|2022-06-28 19:05:20|752.35|743.25|752|742.9|752.35|743.25|752|742.9|3
1656443130000|2022-06-28 19:05:30|752.4|743.3|752.1|743|752.4|743.3|752|742.9|4
1656443140000|2022-06-28 19:05:40|752.14|743.04|752.84|743.74|752.86|743.76|751.9|742.8|16
1656443150000|2022-06-28 19:05:50|752.85|743.75|752.16|743.06|752.85|743.75|752.14|743.04|10
1656443160000|2022-06-28 19:06:00|751.95|742.85|752.03|742.93|752.16|743.06|751.95|742.85|7
1656443170000|2022-06-28 19:06:10|752.02|742.92|751.99|742.89|752.04|742.94|751.99|742.89|6
1656443180000|2022-06-28 19:06:20|752.01|742.91|751.95|742.85|752.09|742.99|751.95|742.85|7
1656443190000|2022-06-28 19:06:30|751.99|742.89|752.87|743.77|752.87|743.77|751.99|742.89|6
1656443210000|2022-06-28 19:06:50|753.02|743.92|752.9|743.8|753.02|743.92|752.88|743.78|6
1656443220000|2022-06-28 19:07:00|752.98|743.88|752.91|743.81|752.98|743.88|752.91|743.81|2
1656443230000|2022-06-28 19:07:10|752.92|743.82|752.93|743.83|752.93|743.83|752.92|743.82|2
1656443240000|2022-06-28 19:07:20|752.94|743.84|752.85|743.75|752.94|743.84|752.85|743.75|3
1656443250000|2022-06-28 19:07:30|752.93|743.83|752.18|743.08|752.93|743.83|752.18|743.08|7
1656443260000|2022-06-28 19:07:40|752.57|743.47|752.05|742.95|752.57|743.47|752.05|742.95|3
1656443280000|2022-06-28 19:08:00|752.5|743.4|752.05|742.95|752.5|743.4|752.05|742.95|2
1656443300000|2022-06-28 19:08:20|752.22|743.12|752.22|743.12|752.22|743.12|752.2|743.1|3
1656443310000|2022-06-28 19:08:30|752.21|743.11|752.22|743.12|752.22|743.12|752.2|743.1|9
1656443320000|2022-06-28 19:08:40|752.12|743.02|752.16|743.06|752.33|743.23|752.12|743.02|10
1656443330000|2022-06-28 19:08:50|752.18|743.08|752.44|743.34|752.44|743.34|752.17|743.07|8
1656443340000|2022-06-28 19:09:00|752.15|743.05|752.17|743.07|752.44|743.34|752.13|743.03|6
1656443350000|2022-06-28 19:09:10|752.33|743.23|752.13|743.03|752.33|743.23|752.13|743.03|7
1656443360000|2022-06-28 19:09:20|752.04|742.94|751.94|742.84|752.04|742.94|751.94|742.84|6
1656443370000|2022-06-28 19:09:30|751.92|742.82|751.85|742.75|751.92|742.82|751.42|742.32|18
1656443380000|2022-06-28 19:09:40|751.9|742.8|751.87|742.77|751.96|742.86|751.7|742.6|8
1656443390000|2022-06-28 19:09:50|752.01|742.91|752.05|742.95|752.05|742.95|751.94|742.84|5
1656443400000|2022-06-28 19:10:00|752.34|743.24|752.65|743.55|752.65|743.55|752.14|743.04|8
1656443410000|2022-06-28 19:10:10|752.73|743.63|752.75|743.65|752.83|743.73|752.6|743.5|4
1656443420000|2022-06-28 19:10:20|752.95|743.85|752.99|743.89|752.99|743.89|752.83|743.73|6
1656443430000|2022-06-28 19:10:30|752.96|743.86|752.82|743.72|752.97|743.87|752.77|743.67|9
1656443440000|2022-06-28 19:10:40|752.48|743.38|752.18|743.08|752.48|743.38|752.13|743.03|15
1656443450000|2022-06-28 19:10:50|752.29|743.19|752.34|743.24|752.34|743.24|752.2|743.1|8
1656443460000|2022-06-28 19:11:00|752.33|743.23|752.37|743.27|752.39|743.29|752.25|743.15|10
1656443470000|2022-06-28 19:11:10|752.4|743.3|752.43|743.33|752.58|743.48|752.4|743.3|5
1656443480000|2022-06-28 19:11:20|752.57|743.47|752.43|743.33|752.57|743.47|752.4|743.3|3
1656443490000|2022-06-28 19:11:30|752.54|743.44|751.99|742.89|752.54|743.44|751.99|742.89|15
1656443500000|2022-06-28 19:11:40|751.79|742.69|751.73|742.63|751.79|742.69|751.36|742.26|17
1656443510000|2022-06-28 19:11:50|751.65|742.55|751.86|742.76|751.86|742.76|751.14|742.04|22
1656443520000|2022-06-28 19:12:00|751.8|742.7|751.75|742.65|751.84|742.74|751.05|741.95|6
1656443530000|2022-06-28 19:12:10|751.85|742.75|751.83|742.73|751.85|742.75|751.78|742.68|4
1656443540000|2022-06-28 19:12:20|751.94|742.84|751.98|742.88|752.15|743.05|751.75|742.65|7
1656443550000|2022-06-28 19:12:30|752.02|742.92|752.04|742.94|752.19|743.09|752.01|742.91|4
1656443560000|2022-06-28 19:12:40|752.19|743.09|751.95|742.85|752.19|743.09|751.95|742.85|4
1656443570000|2022-06-28 19:12:50|751.99|742.89|751.94|742.84|752.19|743.09|751.94|742.84|6
1656443580000|2022-06-28 19:13:00|751.87|742.77|751.9|742.8|751.9|742.8|751.87|742.77|4
1656443590000|2022-06-28 19:13:10|751.87|742.77|751.24|742.14|751.98|742.88|751.19|742.09|8
1656443600000|2022-06-28 19:13:20|751.23|742.13|751.14|742.04|751.5|742.4|751.05|741.95|7
1656443610000|2022-06-28 19:13:30|751.09|741.99|751.11|742.01|751.18|742.08|751.05|741.95|8
1656443620000|2022-06-28 19:13:40|751.17|742.07|750.9|741.8|751.2|742.1|750.9|741.8|6
1656443630000|2022-06-28 19:13:50|750.85|741.75|750.9|741.8|751.2|742.1|750.85|741.75|8
1656443640000|2022-06-28 19:14:00|750.93|741.83|750.94|741.84|750.94|741.84|750.93|741.83|2
1656443650000|2022-06-28 19:14:10|751.09|741.99|750.94|741.84|751.09|741.99|750.89|741.79|3
1656443660000|2022-06-28 19:14:20|750.93|741.83|750.93|741.83|750.93|741.83|750.93|741.83|1
1656443680000|2022-06-28 19:14:40|751.14|742.04|750.9|741.8|751.2|742.1|750.85|741.75|6
1656443690000|2022-06-28 19:14:50|750.95|741.85|751.93|742.83|751.93|742.83|750.95|741.85|7
1656443700000|2022-06-28 19:15:00|751.84|742.74|751.69|742.59|751.85|742.75|751.31|742.21|22
1656443710000|2022-06-28 19:15:10|751.67|742.57|751.11|742.01|751.67|742.57|751.05|741.95|14
1656443720000|2022-06-28 19:15:20|751.2|742.1|750.9|741.8|751.2|742.1|750.9|741.8|2
1656443740000|2022-06-28 19:15:40|750.89|741.79|750.85|741.75|750.89|741.79|750.83|741.73|5
1656443750000|2022-06-28 19:15:50|750.83|741.73|750.85|741.75|750.86|741.76|750.83|741.73|7
1656443770000|2022-06-28 19:16:10|750.86|741.76|751.62|742.52|751.63|742.53|750.86|741.76|16
1656443780000|2022-06-28 19:16:20|751.63|742.53|750.92|741.82|751.63|742.53|750.92|741.82|10
1656443790000|2022-06-28 19:16:30|750.94|741.84|751|741.9|751|741.9|750.83|741.73|10
1656443800000|2022-06-28 19:16:40|750.97|741.87|750.97|741.87|750.97|741.87|750.97|741.87|1
1656443820000|2022-06-28 19:17:00|751.05|741.95|750.89|741.79|751.05|741.95|750.89|741.79|6
1656443830000|2022-06-28 19:17:10|750.85|741.75|750.88|741.78|750.89|741.79|750.85|741.75|3
1656443840000|2022-06-28 19:17:20|750.91|741.81|750.87|741.77|750.96|741.86|750.87|741.77|9
1656443850000|2022-06-28 19:17:30|750.88|741.78|750.95|741.85|750.95|741.85|750.8|741.7|4
1656443860000|2022-06-28 19:17:40|751.02|741.92|750.85|741.75|751.03|741.93|750.85|741.75|4
1656443870000|2022-06-28 19:17:50|750.7|741.6|750.7|741.6|750.8|741.7|750.7|741.6|3
1656443880000|2022-06-28 19:18:00|750.91|741.81|750.91|741.81|750.93|741.83|750.91|741.81|7
1656443890000|2022-06-28 19:18:10|750.92|741.82|750.03|740.93|750.94|741.84|750.01|740.91|22
1656443900000|2022-06-28 19:18:20|750.04|740.94|749.87|740.77|750.04|740.94|749.8|740.7|12
1656443910000|2022-06-28 19:18:30|749.94|740.84|749.87|740.77|749.97|740.87|749.87|740.77|3
1656443920000|2022-06-28 19:18:40|749.78|740.68|748.91|739.81|749.78|740.68|748.91|739.81|18
1656443930000|2022-06-28 19:18:50|749.16|740.06|749.82|740.72|749.86|740.76|749.16|740.06|6
1656443940000|2022-06-28 19:19:00|749.6|740.5|749.82|740.72|749.82|740.72|749.58|740.48|6
1656443950000|2022-06-28 19:19:10|749.75|740.65|749.82|740.72|749.82|740.72|749.75|740.65|2
1656443960000|2022-06-28 19:19:20|749.75|740.65|749.81|740.71|750.05|740.95|749.7|740.6|4
1656443970000|2022-06-28 19:19:30|750|740.9|750.05|740.95|750.05|740.95|750|740.9|2
1656443980000|2022-06-28 19:19:40|750.57|741.47|750.71|741.61|750.71|741.61|750.57|741.47|13
1656443990000|2022-06-28 19:19:50|750.75|741.65|750.72|741.62|750.75|741.65|750.71|741.61|3
1656444000000|2022-06-28 19:20:00|750.62|741.52|750.21|741.11|750.73|741.63|750.18|741.08|6
1656444010000|2022-06-28 19:20:10|750.15|741.05|749.83|740.73|750.21|741.11|749.73|740.63|8
1656444020000|2022-06-28 19:20:20|749.84|740.74|749.83|740.73|749.84|740.74|749.79|740.69|5
1656444030000|2022-06-28 19:20:30|749.85|740.75|750.08|740.98|750.08|740.98|749.83|740.73|5
1656444040000|2022-06-28 19:20:40|750.05|740.95|750.05|740.95|750.11|741.01|750.05|740.95|7
1656444050000|2022-06-28 19:20:50|750.15|741.05|750.05|740.95|750.15|741.05|749.94|740.84|8
1656444060000|2022-06-28 19:21:00|749.9|740.8|750.66|741.56|750.66|741.56|749.9|740.8|12
1656444070000|2022-06-28 19:21:10|750.68|741.58|750.68|741.58|750.68|741.58|750.4|741.3|4
1656444080000|2022-06-28 19:21:20|750.64|741.54|750.66|741.56|750.66|741.56|750.54|741.44|6
1656444090000|2022-06-28 19:21:30|750.78|741.68|750.89|741.79|750.89|741.79|750.64|741.54|6
1656444100000|2022-06-28 19:21:40|750.72|741.62|750.94|741.84|751.07|741.97|750.7|741.6|8
1656444110000|2022-06-28 19:21:50|750.95|741.85|750.93|741.83|750.95|741.85|750.85|741.75|4
1656444120000|2022-06-28 19:22:00|750.96|741.86|750.92|741.82|750.96|741.86|750.92|741.82|6
1656444130000|2022-06-28 19:22:10|750.8|741.7|750.8|741.7|750.83|741.73|750.8|741.7|4
1656444140000|2022-06-28 19:22:20|750.9|741.8|750.82|741.72|750.9|741.8|750.82|741.72|2
1656444150000|2022-06-28 19:22:30|750.8|741.7|750.83|741.73|750.83|741.73|750.8|741.7|2
1656444160000|2022-06-28 19:22:40|750.8|741.7|750.92|741.82|750.93|741.83|750.8|741.7|6
1656444170000|2022-06-28 19:22:50|750.91|741.81|750.92|741.82|750.92|741.82|750.91|741.81|2
1656444180000|2022-06-28 19:23:00|750.88|741.78|751.13|742.03|751.56|742.46|750.86|741.76|15
1656444210000|2022-06-28 19:23:30|751.2|742.1|751.73|742.63|751.73|742.63|750.95|741.85|13
1656444220000|2022-06-28 19:23:40|751.7|742.6|751.72|742.62|751.72|742.62|751.59|742.49|4
1656444230000|2022-06-28 19:23:50|751.74|742.64|751.74|742.64|751.74|742.64|751.74|742.64|1
1656444240000|2022-06-28 19:24:00|751.63|742.53|751.69|742.59|751.73|742.63|751.63|742.53|3
1656444250000|2022-06-28 19:24:10|751.73|742.63|751.79|742.69|751.8|742.7|751.67|742.57|6
1656444260000|2022-06-28 19:24:20|751.75|742.65|751.82|742.72|751.97|742.87|751.75|742.65|9
1656444270000|2022-06-28 19:24:30|751.79|742.69|752.62|743.52|752.63|743.53|751.79|742.69|8
1656444280000|2022-06-28 19:24:40|752.55|743.45|751.97|742.87|752.55|743.45|751.97|742.87|10
1656444290000|2022-06-28 19:24:50|751.9|742.8|751.93|742.83|751.96|742.86|751.87|742.77|10
1656444300000|2022-06-28 19:25:00|751.96|742.86|751.88|742.78|752.01|742.91|751.78|742.68|13
1656444310000|2022-06-28 19:25:10|751.87|742.77|750.67|741.57|751.87|742.77|750.65|741.55|17
1656444320000|2022-06-28 19:25:20|750.83|741.73|750.96|741.86|750.96|741.86|750.58|741.48|5
1656444330000|2022-06-28 19:25:30|750.8|741.7|750.96|741.86|750.96|741.86|750.7|741.6|3
1656444340000|2022-06-28 19:25:40|750.91|741.81|750.91|741.81|750.91|741.81|750.91|741.81|1
1656444350000|2022-06-28 19:25:50|750.9|741.8|750.96|741.86|750.96|741.86|750.75|741.65|3
1656444360000|2022-06-28 19:26:00|750.82|741.72|750.75|741.65|750.9|741.8|750.75|741.65|5
1656444370000|2022-06-28 19:26:10|751.05|741.95|751.96|742.86|751.96|742.86|751.05|741.95|11
1656444380000|2022-06-28 19:26:20|751.7|742.6|752.69|743.59|752.76|743.66|751.7|742.6|10
1656444390000|2022-06-28 19:26:30|752.61|743.51|752.86|743.76|752.94|743.84|752.57|743.47|14
1656444400000|2022-06-28 19:26:40|752.59|743.49|752.05|742.95|752.59|743.49|752.04|742.94|12
1656444410000|2022-06-28 19:26:50|751.98|742.88|751.96|742.86|751.98|742.88|751.66|742.56|10
1656444420000|2022-06-28 19:27:00|751.95|742.85|751.97|742.87|752.09|742.99|751.95|742.85|11
1656444430000|2022-06-28 19:27:10|751.96|742.86|751.81|742.71|751.96|742.86|751.81|742.71|5
1656444440000|2022-06-28 19:27:20|751.73|742.63|751.82|742.72|751.82|742.72|751.71|742.61|5
1656444450000|2022-06-28 19:27:30|751.81|742.71|751.82|742.72|751.82|742.72|751.77|742.67|8
1656444460000|2022-06-28 19:27:40|751.87|742.77|751.88|742.78|751.9|742.8|751.87|742.77|3
1656444470000|2022-06-28 19:27:50|751.9|742.8|751.88|742.78|751.9|742.8|751.88|742.78|2
1656444480000|2022-06-28 19:28:00|751.93|742.83|751.84|742.74|751.94|742.84|751.57|742.47|15
1656444490000|2022-06-28 19:28:10|751.83|742.73|751.84|742.74|751.84|742.74|751.83|742.73|4
1656444500000|2022-06-28 19:28:20|751.73|742.63|751.46|742.36|751.91|742.81|751.46|742.36|12
1656444510000|2022-06-28 19:28:30|751.29|742.19|751.3|742.2|751.3|742.2|751.29|742.19|2
1656444520000|2022-06-28 19:28:40|751.36|742.26|751.64|742.54|751.71|742.61|751.36|742.26|8
1656444530000|2022-06-28 19:28:50|751.56|742.46|751.97|742.87|751.97|742.87|751.56|742.46|8
1656444540000|2022-06-28 19:29:00|752.12|743.02|752.11|743.01|752.52|743.42|752.04|742.94|19
1656444550000|2022-06-28 19:29:10|752.12|743.02|752.01|742.91|752.27|743.17|752.01|742.91|24
1656444560000|2022-06-28 19:29:20|752.02|742.92|751.82|742.72|752.02|742.92|751.74|742.64|9
1656444570000|2022-06-28 19:29:30|751.76|742.66|751.67|742.57|751.82|742.72|751.67|742.57|8
1656444580000|2022-06-28 19:29:40|751.68|742.58|751.71|742.61|751.71|742.61|751.68|742.58|3
1656444590000|2022-06-28 19:29:50|751.7|742.6|751.79|742.69|751.81|742.71|751.7|742.6|8
1656444600000|2022-06-28 19:30:00|751.8|742.7|752.52|743.42|752.52|743.42|751.75|742.65|21
1656444610000|2022-06-28 19:30:10|752.38|743.28|752.09|742.99|752.38|743.28|752.08|742.98|19
1656444620000|2022-06-28 19:30:20|752.08|742.98|751.86|742.76|752.12|743.02|751.85|742.75|13
1656444630000|2022-06-28 19:30:30|751.79|742.69|751.84|742.74|751.84|742.74|751.72|742.62|12
1656444640000|2022-06-28 19:30:40|751.83|742.73|751.62|742.52|751.84|742.74|751.62|742.52|10
1656444650000|2022-06-28 19:30:50|751.64|742.54|751.8|742.7|751.8|742.7|751.64|742.54|6
1656444660000|2022-06-28 19:31:00|751.75|742.65|751.08|741.98|751.8|742.7|751.04|741.94|16
1656444670000|2022-06-28 19:31:10|751.05|741.95|750.74|741.64|751.08|741.98|750.74|741.64|13
1656444680000|2022-06-28 19:31:20|750.75|741.65|750.7|741.6|750.84|741.74|750.64|741.54|12
1656444690000|2022-06-28 19:31:30|750.71|741.61|750.84|741.74|750.84|741.74|750.7|741.6|8
1656444700000|2022-06-28 19:31:40|750.82|741.72|751.39|742.29|751.39|742.29|750.82|741.72|5
1656444710000|2022-06-28 19:31:50|751.13|742.03|751.13|742.03|751.13|742.03|751.13|742.03|1
1656444720000|2022-06-28 19:32:00|751.7|742.6|751.94|742.84|751.95|742.85|751.3|742.2|11
1656444730000|2022-06-28 19:32:10|752.02|742.92|751.91|742.81|752.02|742.92|751.86|742.76|12
1656444740000|2022-06-28 19:32:20|751.96|742.86|751.75|742.65|751.96|742.86|751.75|742.65|3
1656444750000|2022-06-28 19:32:30|752.1|743|752.2|743.1|752.52|743.42|751.85|742.75|9
1656444760000|2022-06-28 19:32:40|752.08|742.98|752.6|743.5|752.6|743.5|751.97|742.87|9
1656444770000|2022-06-28 19:32:50|752.61|743.51|752.75|743.65|753.54|744.44|752.61|743.51|18
1656444780000|2022-06-28 19:33:00|753|743.9|753|743.9|753.25|744.15|753|743.9|14
1656444790000|2022-06-28 19:33:10|752.05|742.95|752.24|743.14|752.38|743.28|752.05|742.95|9
1656444800000|2022-06-28 19:33:20|752.35|743.25|752.41|743.31|752.57|743.47|752.3|743.2|9
1656444810000|2022-06-28 19:33:30|752.48|743.38|752.06|742.96|752.5|743.4|752.01|742.91|11
1656444820000|2022-06-28 19:33:40|752.07|742.97|751.7|742.6|752.08|742.98|751.7|742.6|14
1656444830000|2022-06-28 19:33:50|751.74|742.64|751.79|742.69|751.85|742.75|751.74|742.64|8
1656444840000|2022-06-28 19:34:00|751.69|742.59|751.82|742.72|751.84|742.74|751.69|742.59|6
1656444850000|2022-06-28 19:34:10|751.79|742.69|751.88|742.78|751.88|742.78|751.79|742.69|3
1656444860000|2022-06-28 19:34:20|751.78|742.68|752.05|742.95|752.28|743.18|751.78|742.68|10
1656444870000|2022-06-28 19:34:30|752.71|743.61|752.39|743.29|752.82|743.72|752.39|743.29|12
1656444880000|2022-06-28 19:34:40|752.36|743.26|752.14|743.04|752.66|743.56|752.13|743.03|14
1656444890000|2022-06-28 19:34:50|752.06|742.96|751.95|742.85|752.17|743.07|751.85|742.75|10
1656444900000|2022-06-28 19:35:00|751.98|742.88|751.89|742.79|751.98|742.88|751.89|742.79|4
1656444910000|2022-06-28 19:35:10|751.95|742.85|751.9|742.8|751.95|742.85|751.9|742.8|2
1656444920000|2022-06-28 19:35:20|751.94|742.84|751.9|742.8|751.94|742.84|751.9|742.8|2
1656444930000|2022-06-28 19:35:30|751.85|742.75|751.9|742.8|751.9|742.8|751.84|742.74|3
1656444940000|2022-06-28 19:35:40|751.85|742.75|751.9|742.8|751.9|742.8|751.85|742.75|2
1656444960000|2022-06-28 19:36:00|751.8|742.7|752.12|743.02|752.17|743.07|751.8|742.7|8
1656444970000|2022-06-28 19:36:10|752.05|742.95|752.15|743.05|752.52|743.42|752.05|742.95|17
1656444980000|2022-06-28 19:36:20|752.14|743.04|752.13|743.03|752.17|743.07|752.13|743.03|5
1656444990000|2022-06-28 19:36:30|752.15|743.05|752.19|743.09|752.19|743.09|752.13|743.03|6
1656445000000|2022-06-28 19:36:40|752.17|743.07|752.13|743.03|752.19|743.09|752.05|742.95|7
1656445010000|2022-06-28 19:36:50|752.12|743.02|751.32|742.22|752.18|743.08|751.32|742.22|10
1656445020000|2022-06-28 19:37:00|751.25|742.15|750.94|741.84|751.25|742.15|750.65|741.55|22
1656445030000|2022-06-28 19:37:10|750.95|741.85|750.93|741.83|750.95|741.85|750.92|741.82|6
1656445040000|2022-06-28 19:37:20|750.86|741.76|751.63|742.53|751.63|742.53|750.86|741.76|13
1656445070000|2022-06-28 19:37:50|751.6|742.5|751.63|742.53|751.63|742.53|751.6|742.5|3
1656445080000|2022-06-28 19:38:00|751.75|742.65|751.65|742.55|751.75|742.65|751.64|742.54|4
1656445090000|2022-06-28 19:38:10|751.68|742.58|751.63|742.53|751.68|742.58|751.63|742.53|3
1656445110000|2022-06-28 19:38:30|751.71|742.61|751.87|742.77|751.95|742.85|751.71|742.61|5
1656445120000|2022-06-28 19:38:40|751.94|742.84|751.84|742.74|751.94|742.84|751.78|742.68|9
1656445130000|2022-06-28 19:38:50|751.88|742.78|751.91|742.81|751.91|742.81|751.84|742.74|6
1656445140000|2022-06-28 19:39:00|751.97|742.87|752.13|743.03|752.13|743.03|751.97|742.87|5
1656445150000|2022-06-28 19:39:10|752.14|743.04|751.98|742.88|752.14|743.04|751.9|742.8|12
1656445160000|2022-06-28 19:39:20|751.94|742.84|752.01|742.91|752.1|743|751.93|742.83|12
1656445170000|2022-06-28 19:39:30|752|742.9|751.94|742.84|752.13|743.03|751.9|742.8|7
1656445180000|2022-06-28 19:39:40|752|742.9|751.97|742.87|752.02|742.92|751.97|742.87|3
1656445190000|2022-06-28 19:39:50|752.27|743.17|752.66|743.56|752.66|743.56|752|742.9|13
1656445200000|2022-06-28 19:40:00|752.7|743.6|752.87|743.77|752.97|743.87|752.7|743.6|15
1656445210000|2022-06-28 19:40:10|752.7|743.6|752.26|743.16|752.88|743.78|752.08|742.98|19
1656445220000|2022-06-28 19:40:20|752.3|743.2|752.01|742.91|752.3|743.2|752.01|742.91|11
1656445230000|2022-06-28 19:40:30|752.02|742.92|751.89|742.79|752.04|742.94|751.89|742.79|6
1656445240000|2022-06-28 19:40:40|751.85|742.75|751.85|742.75|751.85|742.75|751.85|742.75|1
1656445250000|2022-06-28 19:40:50|751.9|742.8|751.88|742.78|751.9|742.8|751.85|742.75|3
1656445260000|2022-06-28 19:41:00|751.9|742.8|751.88|742.78|751.96|742.86|751.87|742.77|13
1656445270000|2022-06-28 19:41:10|751.75|742.65|751.77|742.67|751.85|742.75|751.75|742.65|5
1656445280000|2022-06-28 19:41:20|751.9|742.8|751.92|742.82|751.98|742.88|751.82|742.72|13
1656445290000|2022-06-28 19:41:30|751.91|742.81|752.05|742.95|752.05|742.95|751.84|742.74|15
1656445300000|2022-06-28 19:41:40|752.38|743.28|752.69|743.59|752.76|743.66|752.2|743.1|9
1656445310000|2022-06-28 19:41:50|752.76|743.66|752.85|743.75|752.85|743.75|752.76|743.66|6
1656445320000|2022-06-28 19:42:00|752.83|743.73|752.82|743.72|752.84|743.74|752.32|743.22|14
1656445330000|2022-06-28 19:42:10|752.83|743.73|752.83|743.73|752.91|743.81|752.61|743.51|10
1656445340000|2022-06-28 19:42:20|752.82|743.72|752.73|743.63|752.83|743.73|752.65|743.55|13
1656445350000|2022-06-28 19:42:30|752.72|743.62|752.86|743.76|752.95|743.85|752.72|743.62|10
1656445360000|2022-06-28 19:42:40|752.85|743.75|752.71|743.61|752.86|743.76|752.69|743.59|13
1656445370000|2022-06-28 19:42:50|752.74|743.64|752.74|743.64|752.82|743.72|752.67|743.57|7
1656445380000|2022-06-28 19:43:00|752.69|743.59|752.91|743.81|752.91|743.81|752.63|743.53|12
1656445390000|2022-06-28 19:43:10|752.9|743.8|752.88|743.78|752.9|743.8|752.7|743.6|4
1656445400000|2022-06-28 19:43:20|752.87|743.77|752.9|743.8|752.9|743.8|752.87|743.77|4
1656445410000|2022-06-28 19:43:30|752.89|743.79|752.89|743.79|752.9|743.8|752.86|743.76|10
1656445420000|2022-06-28 19:43:40|752.88|743.78|752.89|743.79|752.89|743.79|752.88|743.78|4
1656445430000|2022-06-28 19:43:50|752.9|743.8|752.89|743.79|752.9|743.8|752.89|743.79|2
1656445440000|2022-06-28 19:44:00|752.77|743.67|752.28|743.18|752.89|743.79|752.23|743.13|10
1656445450000|2022-06-28 19:44:10|752.5|743.4|752.19|743.09|752.5|743.4|752.19|743.09|12
1656445460000|2022-06-28 19:44:20|752.16|743.06|752.23|743.13|752.31|743.21|752.16|743.06|12
1656445470000|2022-06-28 19:44:30|752.19|743.09|752.05|742.95|752.32|743.22|752.05|742.95|17
1656445480000|2022-06-28 19:44:40|752.37|743.27|752.32|743.22|752.38|743.28|752.11|743.01|10
1656445490000|2022-06-28 19:44:50|752.15|743.05|752.82|743.72|752.88|743.78|752.15|743.05|9
1656445500000|2022-06-28 19:45:00|752.81|743.71|752.35|743.25|752.82|743.72|752.2|743.1|15
1656445510000|2022-06-28 19:45:10|752.34|743.24|752.76|743.66|752.82|743.72|752.34|743.24|10
1656445520000|2022-06-28 19:45:20|752.75|743.65|752.75|743.65|752.75|743.65|752.66|743.56|3
1656445540000|2022-06-28 19:45:40|752.89|743.79|753.11|744.01|753.66|744.56|752.7|743.6|16
1656445550000|2022-06-28 19:45:50|753.38|744.28|753.85|744.75|753.91|744.81|753.32|744.22|11
1656445560000|2022-06-28 19:46:00|753.8|744.7|754.68|745.58|754.68|745.58|753.76|744.66|21
1656445570000|2022-06-28 19:46:10|754.7|745.6|754.77|745.67|754.86|745.76|754.18|745.08|14
1656445580000|2022-06-28 19:46:20|754.75|745.65|753.9|744.8|754.75|745.65|753.9|744.8|21
1656445590000|2022-06-28 19:46:30|753.82|744.72|753.16|744.06|753.85|744.75|753.12|744.02|17
1656445600000|2022-06-28 19:46:40|753.17|744.07|752.83|743.73|753.17|744.07|752.83|743.73|14
1656445610000|2022-06-28 19:46:50|752.82|743.72|751.87|742.77|752.89|743.79|751.87|742.77|25
1656445620000|2022-06-28 19:47:00|751.69|742.59|751.95|742.85|752.1|743|751.69|742.59|10
1656445630000|2022-06-28 19:47:10|751.96|742.86|750.5|741.4|751.96|742.86|750.17|741.07|23
1656445640000|2022-06-28 19:47:20|750.67|741.57|751.05|741.95|751.05|741.95|750.65|741.55|15
1656445650000|2022-06-28 19:47:30|751.4|742.3|751.14|742.04|751.4|742.3|751.05|741.95|11
1656445660000|2022-06-28 19:47:40|751.15|742.05|751.05|741.95|751.15|742.05|751.05|741.95|2
1656445670000|2022-06-28 19:47:50|751.2|742.1|750.94|741.84|751.2|742.1|750.94|741.84|8
1656445680000|2022-06-28 19:48:00|751.13|742.03|751.96|742.86|751.97|742.87|750.9|741.8|15
1656445690000|2022-06-28 19:48:10|751.92|742.82|751.47|742.37|751.92|742.82|751.38|742.28|15
1656445700000|2022-06-28 19:48:20|751.46|742.36|751.77|742.67|751.81|742.71|751.46|742.36|16
1656445710000|2022-06-28 19:48:30|751.75|742.65|751.39|742.29|751.76|742.66|751.23|742.13|12
1656445720000|2022-06-28 19:48:40|751.42|742.32|751.7|742.6|751.77|742.67|751.34|742.24|12
1656445730000|2022-06-28 19:48:50|751.63|742.53|751.47|742.37|751.63|742.53|751.12|742.02|12
1656445740000|2022-06-28 19:49:00|751.3|742.2|751.75|742.65|751.91|742.81|751.3|742.2|10
1656445750000|2022-06-28 19:49:10|751.8|742.7|752.09|742.99|752.3|743.2|751.8|742.7|4
1656445760000|2022-06-28 19:49:20|752.33|743.23|751.88|742.78|752.33|743.23|751.88|742.78|11
1656445770000|2022-06-28 19:49:30|751.47|742.37|751.47|742.37|751.55|742.45|751.05|741.95|16
1656445780000|2022-06-28 19:49:40|751.16|742.06|751.05|741.95|751.47|742.37|751.05|741.95|8
1656445790000|2022-06-28 19:49:50|751.15|742.05|751.75|742.65|751.79|742.69|751.15|742.05|7
1656445800000|2022-06-28 19:50:00|751.86|742.76|751.74|742.64|751.86|742.76|751.05|741.95|10
1656445810000|2022-06-28 19:50:10|751.05|741.95|751.05|741.95|751.74|742.64|751.05|741.95|6
1656445820000|2022-06-28 19:50:20|751.17|742.07|751.09|741.99|751.18|742.08|750.96|741.86|16
1656445830000|2022-06-28 19:50:30|751.08|741.98|751.08|741.98|751.08|741.98|751.05|741.95|5
1656445840000|2022-06-28 19:50:40|751.05|741.95|750.93|741.83|751.05|741.95|750.9|741.8|7
1656445850000|2022-06-28 19:50:50|750.92|741.82|750.62|741.52|750.92|741.82|750.2|741.1|24
1656445860000|2022-06-28 19:51:00|750.63|741.53|750.44|741.34|750.75|741.65|750.44|741.34|15
1656445870000|2022-06-28 19:51:10|750.39|741.29|750.09|740.99|750.41|741.31|750.09|740.99|23
1656445880000|2022-06-28 19:51:20|750.11|741.01|750.88|741.78|750.88|741.78|750.04|740.94|14
1656445890000|2022-06-28 19:51:30|750.81|741.71|751.96|742.86|751.96|742.86|750.81|741.71|18
1656445900000|2022-06-28 19:51:40|751.95|742.85|751.9|742.8|752.09|742.99|751.9|742.8|11
1656445910000|2022-06-28 19:51:50|751.85|742.75|751.95|742.85|752.06|742.96|751.81|742.71|9
1656445920000|2022-06-28 19:52:00|751.98|742.88|752.37|743.27|752.37|743.27|751.98|742.88|7
1656445930000|2022-06-28 19:52:10|752.15|743.05|752.14|743.04|752.8|743.7|752.14|743.04|7
1656445940000|2022-06-28 19:52:20|752.3|743.2|751.95|742.85|752.3|743.2|751.95|742.85|2
1656445950000|2022-06-28 19:52:30|751.9|742.8|751.89|742.79|751.91|742.81|751.75|742.65|4
1656445960000|2022-06-28 19:52:40|751.96|742.86|751.88|742.78|751.96|742.86|751.88|742.78|19
1656445970000|2022-06-28 19:52:50|751.93|742.83|751.24|742.14|751.93|742.83|751.09|741.99|14
1656445980000|2022-06-28 19:53:00|751.11|742.01|751.68|742.58|751.69|742.59|751.11|742.01|15
1656445990000|2022-06-28 19:53:10|751.7|742.6|751.75|742.65|751.79|742.69|751.7|742.6|5
1656446000000|2022-06-28 19:53:20|751.77|742.67|751.84|742.74|751.88|742.78|751.71|742.61|12
1656446010000|2022-06-28 19:53:30|751.82|742.72|752.04|742.94|752.15|743.05|751.82|742.72|10
1656446020000|2022-06-28 19:53:40|752.03|742.93|752.05|742.95|752.67|743.57|752.02|742.92|16
1656446040000|2022-06-28 19:54:00|752.38|743.28|752.56|743.46|752.59|743.49|752.21|743.11|7
1656446050000|2022-06-28 19:54:10|752.57|743.47|751.98|742.88|752.57|743.47|751.98|742.88|23
1656446060000|2022-06-28 19:54:20|751.99|742.89|752.01|742.91|752.01|742.91|751.98|742.88|6
1656446070000|2022-06-28 19:54:30|752.03|742.93|752.03|742.93|752.05|742.95|752.01|742.91|9
1656446080000|2022-06-28 19:54:40|752.02|742.92|751.9|742.8|752.08|742.98|751.86|742.76|20
1656446090000|2022-06-28 19:54:50|751.89|742.79|751.95|742.85|752.07|742.97|751.89|742.79|10
1656446100000|2022-06-28 19:55:00|751.9|742.8|751.98|742.88|752.14|743.04|751.9|742.8|15
1656446110000|2022-06-28 19:55:10|751.96|742.86|750.95|741.85|751.96|742.86|750.93|741.83|21
1656446120000|2022-06-28 19:55:20|750.97|741.87|750.92|741.82|751.07|741.97|750.87|741.77|15
1656446130000|2022-06-28 19:55:30|750.89|741.79|750.92|741.82|750.95|741.85|750.69|741.59|12
1656446140000|2022-06-28 19:55:40|750.93|741.83|750.93|741.83|750.93|741.83|750.93|741.83|1
1656446180000|2022-06-28 19:56:20|750.9|741.8|750.9|741.8|750.9|741.8|750.9|741.8|1
1656446190000|2022-06-28 19:56:30|750.75|741.65|750.69|741.59|750.75|741.65|750.68|741.58|7
1656446200000|2022-06-28 19:56:40|750.68|741.58|750.15|741.05|750.69|741.59|750.15|741.05|23
1656446210000|2022-06-28 19:56:50|750.05|740.95|750.23|741.13|750.23|741.13|750.04|740.94|15
1656446220000|2022-06-28 19:57:00|750.27|741.17|750.65|741.55|750.65|741.55|750.09|740.99|13
1656446230000|2022-06-28 19:57:10|750.66|741.56|751.55|742.45|751.55|742.45|750.66|741.56|25
1656446240000|2022-06-28 19:57:20|751.4|742.3|751.04|741.94|751.4|742.3|751.01|741.91|11
1656446250000|2022-06-28 19:57:30|751.02|741.92|750.96|741.86|751.06|741.96|750.96|741.86|6
1656446260000|2022-06-28 19:57:40|750.95|741.85|750.75|741.65|750.95|741.85|750.73|741.63|12
1656446270000|2022-06-28 19:57:50|750.65|741.55|750.79|741.69|750.79|741.69|750.65|741.55|9
1656446280000|2022-06-28 19:58:00|750.88|741.78|750.83|741.73|750.99|741.89|750.83|741.73|8
1656446290000|2022-06-28 19:58:10|750.9|741.8|750.88|741.78|751.05|741.95|750.87|741.77|12
1656446300000|2022-06-28 19:58:20|750.91|741.81|750.88|741.78|750.91|741.81|750.79|741.69|7
1656446310000|2022-06-28 19:58:30|750.84|741.74|750.86|741.76|750.87|741.77|750.84|741.74|4
1656446320000|2022-06-28 19:58:40|750.87|741.77|751.94|742.84|751.94|742.84|750.87|741.77|18
1656446330000|2022-06-28 19:58:50|751.9|742.8|751.94|742.84|751.95|742.85|751.55|742.45|7
1656446340000|2022-06-28 19:59:00|751.95|742.85|751.17|742.07|751.95|742.85|751.17|742.07|24
1656446350000|2022-06-28 19:59:10|751.16|742.06|751.21|742.11|751.22|742.12|751.11|742.01|15
1656446360000|2022-06-28 19:59:20|751.2|742.1|751.12|742.02|751.2|742.1|750.98|741.88|16
1656446370000|2022-06-28 19:59:30|751.05|741.95|751.1|742|751.1|742|751.05|741.95|11
1656446380000|2022-06-28 19:59:40|751.08|741.98|751.05|741.95|751.08|741.98|751.02|741.92|13
1656446390000|2022-06-28 19:59:50|751.06|741.96|751.16|742.06|751.32|742.22|751.05|741.95|19
1656446400000|2022-06-28 20:00:00|751.15|742.05|751.16|742.06|751.31|742.21|751.05|741.95|7
1656446410000|2022-06-28 20:00:10|751.06|741.96|751.01|741.91|751.22|742.12|751|741.9|13
1656446420000|2022-06-28 20:00:20|750.97|741.87|751.5|742.4|751.78|742.68|750.87|741.77|15
1656446430000|2022-06-28 20:00:30|751.55|742.45|752.13|743.03|752.65|743.55|751.55|742.45|12
1656446440000|2022-06-28 20:00:40|752.12|743.02|751.72|742.62|752.13|743.03|751.2|742.1|16
1656446450000|2022-06-28 20:00:50|751.7|742.6|752.51|743.41|752.61|743.51|751.62|742.52|21
1656446460000|2022-06-28 20:01:00|752.54|743.44|752.16|743.06|752.74|743.64|752.03|742.93|18
1656446470000|2022-06-28 20:01:10|752.07|742.97|751.8|742.7|752.1|743|751.8|742.7|11
1656446480000|2022-06-28 20:01:20|751.81|742.71|751.85|742.75|751.86|742.76|751.8|742.7|10
1656446490000|2022-06-28 20:01:30|751.9|742.8|751.81|742.71|751.9|742.8|751.8|742.7|6
1656446500000|2022-06-28 20:01:40|751.77|742.67|751.09|741.99|751.81|742.71|751.09|741.99|17
1656446510000|2022-06-28 20:01:50|751.1|742|751.16|742.06|751.17|742.07|751.1|742|14
1656446520000|2022-06-28 20:02:00|751.26|742.16|750.9|741.8|751.26|742.16|750.89|741.79|5
1656446530000|2022-06-28 20:02:10|750.91|741.81|750.9|741.8|750.98|741.88|750.88|741.78|6
1656446540000|2022-06-28 20:02:20|750.87|741.77|750.79|741.69|750.87|741.77|750.72|741.62|9
1656446550000|2022-06-28 20:02:30|750.78|741.68|750.8|741.7|750.83|741.73|750.77|741.67|7
1656446560000|2022-06-28 20:02:40|750.81|741.71|750.96|741.86|750.96|741.86|750.78|741.68|8
1656446570000|2022-06-28 20:02:50|750.94|741.84|750.94|741.84|750.94|741.84|750.94|741.84|1
1656446580000|2022-06-28 20:03:00|750.9|741.8|750.95|741.85|751.07|741.97|750.9|741.8|14
1656446590000|2022-06-28 20:03:10|750.94|741.84|750.75|741.65|750.97|741.87|750.75|741.65|9
1656446600000|2022-06-28 20:03:20|750.78|741.68|750.72|741.62|750.78|741.68|750.71|741.61|7
1656446610000|2022-06-28 20:03:30|750.8|741.7|750.74|741.64|750.8|741.7|750.71|741.61|5
1656446620000|2022-06-28 20:03:40|750.71|741.61|750.96|741.86|750.98|741.88|750.71|741.61|17
1656446630000|2022-06-28 20:03:50|750.97|741.87|750.95|741.85|750.97|741.87|750.93|741.83|6
1656446640000|2022-06-28 20:04:00|751.04|741.94|751.58|742.48|751.58|742.48|750.96|741.86|11
1656446650000|2022-06-28 20:04:10|751.82|742.72|751.87|742.77|751.91|742.81|751.7|742.6|12
1656446660000|2022-06-28 20:04:20|751.86|742.76|751.77|742.67|751.86|742.76|751.63|742.53|10
1656446670000|2022-06-28 20:04:30|751.64|742.54|751.54|742.44|751.64|742.54|751.53|742.43|11
1656446680000|2022-06-28 20:04:40|751.53|742.43|751.61|742.51|751.65|742.55|751.53|742.43|7
1656446690000|2022-06-28 20:04:50|751.65|742.55|751.17|742.07|751.65|742.55|751.14|742.04|12
1656446700000|2022-06-28 20:05:00|751.15|742.05|750.9|741.8|751.21|742.11|750.86|741.76|15
1656446710000|2022-06-28 20:05:10|750.89|741.79|750.7|741.6|750.89|741.79|750.7|741.6|4
1656446720000|2022-06-28 20:05:20|750.71|741.61|750.74|741.64|750.74|741.64|750.68|741.58|5
1656446730000|2022-06-28 20:05:30|750.73|741.63|750.72|741.62|750.75|741.65|750.7|741.6|7
1656446740000|2022-06-28 20:05:40|750.73|741.63|749.95|740.85|750.73|741.63|749.95|740.85|14
1656446750000|2022-06-28 20:05:50|749.96|740.86|749.95|740.85|750.18|741.08|749.94|740.84|8
1656446760000|2022-06-28 20:06:00|750.02|740.92|749.83|740.73|750.15|741.05|749.83|740.73|8
1656446770000|2022-06-28 20:06:10|749.98|740.88|749.7|740.6|749.98|740.88|749.05|739.95|24
1656446780000|2022-06-28 20:06:20|749.68|740.58|750.01|740.91|750.46|741.36|749.68|740.58|23
1656446790000|2022-06-28 20:06:30|749.98|740.88|749.97|740.87|750.04|740.94|749.97|740.87|9
1656446800000|2022-06-28 20:06:40|750.02|740.92|750.14|741.04|750.29|741.19|750.02|740.92|13
1656446810000|2022-06-28 20:06:50|750.15|741.05|750|740.9|750.73|741.63|750|740.9|17
1656446820000|2022-06-28 20:07:00|750.03|740.93|750.04|740.94|750.13|741.03|750.03|740.93|16
1656446830000|2022-06-28 20:07:10|750.03|740.93|749.08|739.98|750.1|741|749.08|739.98|14
1656446840000|2022-06-28 20:07:20|749.07|739.97|749.05|739.95|749.17|740.07|749|739.9|16
1656446850000|2022-06-28 20:07:30|749.04|739.94|748.92|739.82|749.1|740|748.92|739.82|10
1656446860000|2022-06-28 20:07:40|748.94|739.84|748.94|739.84|748.95|739.85|748.89|739.79|5
1656446870000|2022-06-28 20:07:50|749.15|740.05|748.95|739.85|749.15|740.05|748.95|739.85|2
1656446880000|2022-06-28 20:08:00|749.01|739.91|748.96|739.86|749.01|739.91|748.95|739.85|6
1656446890000|2022-06-28 20:08:10|748.95|739.85|748.05|738.95|748.95|739.85|748.05|738.95|10
1656446900000|2022-06-28 20:08:20|748.26|739.16|748.04|738.94|748.26|739.16|748.04|738.94|12
1656446910000|2022-06-28 20:08:30|748.02|738.92|748.52|739.42|748.79|739.69|747.95|738.85|11
1656446920000|2022-06-28 20:08:40|748.53|739.43|748.53|739.43|748.88|739.78|748.53|739.43|17
1656446930000|2022-06-28 20:08:50|748.52|739.42|748.65|739.55|748.66|739.56|748.45|739.35|4
1656446940000|2022-06-28 20:09:00|748.75|739.65|748.71|739.61|748.75|739.65|748.71|739.61|4
1656446950000|2022-06-28 20:09:10|748.77|739.67|749.05|739.95|749.05|739.95|748.77|739.67|4
1656446960000|2022-06-28 20:09:20|748.89|739.79|748.89|739.79|748.89|739.79|748.89|739.79|1
1656446970000|2022-06-28 20:09:30|748.96|739.86|748.96|739.86|748.96|739.86|748.96|739.86|1
1656446980000|2022-06-28 20:09:40|749.03|739.93|748.89|739.79|749.03|739.93|748.89|739.79|7
1656446990000|2022-06-28 20:09:50|748.88|739.78|748.82|739.72|748.89|739.79|748.82|739.72|4
1656447000000|2022-06-28 20:10:00|748.89|739.79|748.76|739.66|748.89|739.79|748.75|739.65|6
1656447010000|2022-06-28 20:10:10|748.75|739.65|748.17|739.07|748.75|739.65|748.17|739.07|12
1656447020000|2022-06-28 20:10:20|748.18|739.08|748.2|739.1|748.2|739.1|748.16|739.06|6
1656447030000|2022-06-28 20:10:30|748.17|739.07|748.16|739.06|748.23|739.13|748.14|739.04|11
1656447040000|2022-06-28 20:10:40|748.14|739.04|747.97|738.87|748.26|739.16|747.97|738.87|6
1656447050000|2022-06-28 20:10:50|747.89|738.79|747.1|738|747.89|738.79|747.05|737.95|7
1656447060000|2022-06-28 20:11:00|747.09|737.99|746.92|737.82|747.34|738.24|746.9|737.8|12
1656447070000|2022-06-28 20:11:10|746.83|737.73|746.91|737.81|746.93|737.83|746.76|737.66|7
1656447080000|2022-06-28 20:11:20|746.97|737.87|746.97|737.87|746.97|737.87|746.9|737.8|4
1656447090000|2022-06-28 20:11:30|747.19|738.09|747.91|738.81|747.91|738.81|747.19|738.09|15
1656447100000|2022-06-28 20:11:40|747.96|738.86|748.56|739.46|748.63|739.53|747.85|738.75|10
1656447110000|2022-06-28 20:11:50|748.44|739.34|747.95|738.85|748.44|739.34|747.95|738.85|8
1656447120000|2022-06-28 20:12:00|748.05|738.95|748.86|739.76|748.86|739.76|748.05|738.95|6
1656447130000|2022-06-28 20:12:10|748.84|739.74|748.84|739.74|748.84|739.74|748.84|739.74|1
1656447140000|2022-06-28 20:12:20|748.83|739.73|748.89|739.79|748.89|739.79|748.76|739.66|5
1656447150000|2022-06-28 20:12:30|748.94|739.84|749.09|739.99|749.33|740.23|748.9|739.8|16
1656447160000|2022-06-28 20:12:40|749.1|740|749.09|739.99|749.28|740.18|749.05|739.95|10
1656447170000|2022-06-28 20:12:50|749.27|740.17|749.09|739.99|749.27|740.17|749.09|739.99|2
1656447180000|2022-06-28 20:13:00|749.11|740.01|749.76|740.66|749.8|740.7|749.11|740.01|14
1656447190000|2022-06-28 20:13:10|749.77|740.67|749.8|740.7|749.85|740.75|749.77|740.67|9
1656447200000|2022-06-28 20:13:20|750.25|741.15|750.21|741.11|750.83|741.73|750.01|740.91|24
1656447210000|2022-06-28 20:13:30|750.22|741.12|750.09|740.99|750.35|741.25|750.07|740.97|11
1656447220000|2022-06-28 20:13:40|750.1|741|749.76|740.66|750.14|741.04|749.75|740.65|13
1656447230000|2022-06-28 20:13:50|749.77|740.67|749.77|740.67|749.81|740.71|749.77|740.67|4
1656447240000|2022-06-28 20:14:00|749.75|740.65|749.73|740.63|749.77|740.67|749.66|740.56|11
1656447250000|2022-06-28 20:14:10|749.71|740.61|749.85|740.75|749.85|740.75|749.71|740.61|11
1656447260000|2022-06-28 20:14:20|749.78|740.68|749.75|740.65|749.78|740.68|749.75|740.65|2
1656447270000|2022-06-28 20:14:30|749.77|740.67|749.97|740.87|749.97|740.87|749.77|740.67|11
1656447280000|2022-06-28 20:14:40|749.94|740.84|749.94|740.84|749.97|740.87|749.94|740.84|3
1656447290000|2022-06-28 20:14:50|750.16|741.06|750.45|741.35|750.92|741.82|750.16|741.06|12
1656447300000|2022-06-28 20:15:00|750.86|741.76|750.64|741.54|750.86|741.76|750.08|740.98|23
1656447310000|2022-06-28 20:15:10|750.69|741.59|751.08|741.98|751.48|742.38|750.69|741.59|18
1656447320000|2022-06-28 20:15:20|751.09|741.99|750.89|741.79|751.1|742|750.88|741.78|13
1656447330000|2022-06-28 20:15:30|750.9|741.8|750.88|741.78|751.02|741.92|750.85|741.75|8
1656447340000|2022-06-28 20:15:40|750.91|741.81|751.15|742.05|751.23|742.13|750.91|741.81|11
1656447350000|2022-06-28 20:15:50|751.14|742.04|751.36|742.26|751.36|742.26|751.12|742.02|8
1656447360000|2022-06-28 20:16:00|751.21|742.11|751.18|742.08|751.21|742.11|751.17|742.07|12
1656447370000|2022-06-28 20:16:10|751.17|742.07|751.15|742.05|751.24|742.14|751.05|741.95|11
1656447380000|2022-06-28 20:16:20|751.16|742.06|751.19|742.09|751.19|742.09|751.15|742.05|10
1656447390000|2022-06-28 20:16:30|751.29|742.19|750.66|741.56|751.29|742.19|750.58|741.48|19
1656447400000|2022-06-28 20:16:40|750.68|741.58|750.73|741.63|750.73|741.63|750.67|741.57|13
1656447410000|2022-06-28 20:16:50|750.75|741.65|750.75|741.65|750.8|741.7|750.75|741.65|6
1656447420000|2022-06-28 20:17:00|750.76|741.66|750.8|741.7|750.83|741.73|750.76|741.66|9
1656447430000|2022-06-28 20:17:10|750.81|741.71|751.23|742.13|751.23|742.13|750.81|741.71|7
1656447440000|2022-06-28 20:17:20|750.85|741.75|750.83|741.73|750.87|741.77|750.75|741.65|8
1656447450000|2022-06-28 20:17:30|750.84|741.74|750.84|741.74|750.84|741.74|750.84|741.74|1
1656447470000|2022-06-28 20:17:50|750.94|741.84|750.99|741.89|750.99|741.89|750.82|741.72|3
1656447480000|2022-06-28 20:18:00|750.92|741.82|750.99|741.89|751.02|741.92|750.92|741.82|8
1656447490000|2022-06-28 20:18:10|751.11|742.01|750.92|741.82|751.11|742.01|750.92|741.82|5
1656447500000|2022-06-28 20:18:20|750.93|741.83|750.85|741.75|750.93|741.83|750.8|741.7|4
1656447510000|2022-06-28 20:18:30|750.84|741.74|750|740.9|750.84|741.74|749.98|740.88|12
1656447520000|2022-06-28 20:18:40|750.01|740.91|750.01|740.91|750.06|740.96|749.98|740.88|18
1656447530000|2022-06-28 20:18:50|750.04|740.94|750.04|740.94|750.16|741.06|750.03|740.93|4
1656447540000|2022-06-28 20:19:00|750.06|740.96|750.28|741.18|750.28|741.18|750.04|740.94|8
1656460800000|2022-06-29 00:00:00|735.65|726.55|735.78|726.68|735.78|726.68|735.32|726.22|6
1656460810000|2022-06-29 00:00:10|735.83|726.73|735.56|726.46|735.9|726.8|735.56|726.46|14
1656460820000|2022-06-29 00:00:20|735.62|726.52|735.76|726.66|735.76|726.66|735.6|726.5|10
1656460830000|2022-06-29 00:00:30|735.75|726.65|735.97|726.87|735.97|726.87|735.72|726.62|13
1656460840000|2022-06-29 00:00:40|735.98|726.88|736.15|727.05|736.74|727.64|735.98|726.88|16
1656460850000|2022-06-29 00:00:50|736.16|727.06|735.64|726.54|736.16|727.06|735.64|726.54|24
1656460860000|2022-06-29 00:01:00|735.09|725.99|735.04|725.94|735.09|725.99|734.99|725.89|9
1656460870000|2022-06-29 00:01:10|735.11|726.01|735.6|726.5|735.75|726.65|735.11|726.01|16
1656460880000|2022-06-29 00:01:20|735.75|726.65|735.59|726.49|735.75|726.65|735.55|726.45|29
1656460890000|2022-06-29 00:01:30|735.6|726.5|735.63|726.53|735.63|726.53|735.53|726.43|9
1656460900000|2022-06-29 00:01:40|735.62|726.52|735.64|726.54|735.67|726.57|735.58|726.48|8
1656460910000|2022-06-29 00:01:50|735.7|726.6|735.9|726.8|735.9|726.8|735.68|726.58|8
1656460920000|2022-06-29 00:02:00|735.89|726.79|735.97|726.87|736.01|726.91|735.89|726.79|12
1656460930000|2022-06-29 00:02:10|735.99|726.89|735.94|726.84|736.56|727.46|735.94|726.84|26
1656460940000|2022-06-29 00:02:20|735.8|726.7|735.96|726.86|735.96|726.86|735.73|726.63|10
1656460950000|2022-06-29 00:02:30|735.9|726.8|735.11|726.01|735.96|726.86|735.11|726.01|13
1656460960000|2022-06-29 00:02:40|735.09|725.99|735.63|726.53|735.68|726.58|735.09|725.99|26
1656460970000|2022-06-29 00:02:50|735.65|726.55|735.96|726.86|735.96|726.86|735.65|726.55|14
1656460980000|2022-06-29 00:03:00|736|726.9|736.08|726.98|736.08|726.98|735.85|726.75|9
1656460990000|2022-06-29 00:03:10|736.06|726.96|735.83|726.73|736.53|727.43|735.6|726.5|29
1656461000000|2022-06-29 00:03:20|735.77|726.67|734.89|725.79|735.77|726.67|734.86|725.76|20
1656461010000|2022-06-29 00:03:30|734.79|725.69|734.72|725.62|734.9|725.8|734.56|725.46|16
1656461020000|2022-06-29 00:03:40|734.73|725.63|735.54|726.44|735.57|726.47|734.71|725.61|17
1656461030000|2022-06-29 00:03:50|735.49|726.39|735.93|726.83|735.95|726.85|735.49|726.39|11
1656461040000|2022-06-29 00:04:00|735.96|726.86|735.99|726.89|735.99|726.89|735.93|726.83|5
1656461050000|2022-06-29 00:04:10|735.98|726.88|737.11|728.01|737.18|728.08|735.98|726.88|24
1656461060000|2022-06-29 00:04:20|737.12|728.02|736.95|727.85|737.34|728.24|736.42|727.32|25
1656461070000|2022-06-29 00:04:30|736.94|727.84|737.02|727.92|737.06|727.96|736.94|727.84|5
1656461080000|2022-06-29 00:04:40|736.97|727.87|735.15|726.05|736.97|727.87|735.15|726.05|17
1656461090000|2022-06-29 00:04:50|735.19|726.09|735.17|726.07|735.8|726.7|734.98|725.88|26
1656461100000|2022-06-29 00:05:00|735.06|725.96|735.39|726.29|735.39|726.29|734.93|725.83|26
1656461110000|2022-06-29 00:05:10|735.4|726.3|736.11|727.01|736.22|727.12|735.4|726.3|23
1656461120000|2022-06-29 00:05:20|736.05|726.95|736.13|727.03|736.28|727.18|736.05|726.95|5
1656461130000|2022-06-29 00:05:30|736.12|727.02|735.93|726.83|736.12|727.02|735.92|726.82|11
1656461140000|2022-06-29 00:05:40|735.92|726.82|735.96|726.86|735.97|726.87|735.92|726.82|13
1656461150000|2022-06-29 00:05:50|735.97|726.87|736.4|727.3|736.51|727.41|735.96|726.86|15
1656461160000|2022-06-29 00:06:00|736.77|727.67|736.93|727.83|736.93|727.83|736.75|727.65|5
1656461170000|2022-06-29 00:06:10|736.92|727.82|736.79|727.69|736.92|727.82|736.74|727.64|8
1656461180000|2022-06-29 00:06:20|736.83|727.73|736.85|727.75|736.9|727.8|736.79|727.69|6
1656461190000|2022-06-29 00:06:30|736.88|727.78|736.88|727.78|736.88|727.78|736.88|727.78|1
1656461200000|2022-06-29 00:06:40|736.91|727.81|737.43|728.33|737.43|728.33|736.91|727.81|7
1656461210000|2022-06-29 00:06:50|737.49|728.39|737.04|727.94|737.51|728.41|737.04|727.94|14
1656461220000|2022-06-29 00:07:00|737.03|727.93|737.04|727.94|737.07|727.97|737|727.9|16
1656461230000|2022-06-29 00:07:10|737.07|727.97|736.97|727.87|737.07|727.97|736.95|727.85|8
1656461240000|2022-06-29 00:07:20|737.01|727.91|736.96|727.86|737.05|727.95|736.96|727.86|13
1656461250000|2022-06-29 00:07:30|736.95|727.85|736.95|727.85|737|727.9|736.94|727.84|7
1656461260000|2022-06-29 00:07:40|736.84|727.74|736.97|727.87|736.99|727.89|736.84|727.74|6
1656461270000|2022-06-29 00:07:50|736.99|727.89|736.97|727.87|737.48|728.38|736.97|727.87|22
1656461280000|2022-06-29 00:08:00|736.95|727.85|736.89|727.79|736.95|727.85|736.86|727.76|9
1656461290000|2022-06-29 00:08:10|736.88|727.78|736.88|727.78|736.89|727.79|736.88|727.78|3
1656461300000|2022-06-29 00:08:20|736.89|727.79|737.4|728.3|737.56|728.46|736.88|727.78|22
1656461310000|2022-06-29 00:08:30|737.41|728.31|737.07|727.97|737.46|728.36|737|727.9|9
1656461320000|2022-06-29 00:08:40|737.09|727.99|737.04|727.94|737.13|728.03|737.04|727.94|9
1656461340000|2022-06-29 00:09:00|737.09|727.99|736.87|727.77|737.09|727.99|736.87|727.77|4
1656461350000|2022-06-29 00:09:10|736.88|727.78|736.93|727.83|736.93|727.83|736.88|727.78|2
1656461360000|2022-06-29 00:09:20|736.95|727.85|736.9|727.8|737|727.9|736.82|727.72|14
1656461370000|2022-06-29 00:09:30|736.92|727.82|736.9|727.8|736.92|727.82|736.9|727.8|2
1656461380000|2022-06-29 00:09:40|736.96|727.86|736.95|727.85|737.01|727.91|736.95|727.85|10
1656461390000|2022-06-29 00:09:50|736.84|727.74|736.82|727.72|736.88|727.78|736.82|727.72|4
1656461400000|2022-06-29 00:10:00|736.81|727.71|735.89|726.79|736.81|727.71|735.67|726.57|24
1656461410000|2022-06-29 00:10:10|735.91|726.81|735.59|726.49|735.92|726.82|735.59|726.49|13
1656461420000|2022-06-29 00:10:20|735.58|726.48|734.62|725.52|735.58|726.48|734.61|725.51|26
1656461430000|2022-06-29 00:10:30|734.67|725.57|734.06|724.96|734.69|725.59|734.06|724.96|15
1656461440000|2022-06-29 00:10:40|734.1|725|733.66|724.56|734.1|725|733.66|724.56|19
1656461450000|2022-06-29 00:10:50|733.65|724.55|733.8|724.7|733.91|724.81|733.55|724.45|19
1656461460000|2022-06-29 00:11:00|733.71|724.61|733.76|724.66|733.91|724.81|733.63|724.53|15
1656461470000|2022-06-29 00:11:10|733.77|724.67|733.52|724.42|733.77|724.67|733.51|724.41|16
1656461480000|2022-06-29 00:11:20|733.5|724.4|732.63|723.53|733.51|724.41|732.63|723.53|22
1656461490000|2022-06-29 00:11:30|732.64|723.54|732.46|723.36|732.81|723.71|732.37|723.27|19
1656461500000|2022-06-29 00:11:40|732.45|723.35|732.1|723|732.45|723.35|732.06|722.96|11
1656461510000|2022-06-29 00:11:50|732.06|722.96|731.67|722.57|732.07|722.97|731.09|721.99|24
1656461520000|2022-06-29 00:12:00|731.68|722.58|731.91|722.81|731.93|722.83|731.68|722.58|16
1656461530000|2022-06-29 00:12:10|731.88|722.78|731.86|722.76|731.9|722.8|731.57|722.47|26
1656461540000|2022-06-29 00:12:20|731.97|722.87|732.86|723.76|732.86|723.76|731.97|722.87|27
1656461550000|2022-06-29 00:12:30|732.85|723.75|732.59|723.49|732.85|723.75|732.4|723.3|22
1656461560000|2022-06-29 00:12:40|732.58|723.48|731.94|722.84|732.65|723.55|731.89|722.79|27
1656461570000|2022-06-29 00:12:50|731.95|722.85|731.26|722.16|731.95|722.85|730.84|721.74|24
1656461580000|2022-06-29 00:13:00|731.47|722.37|731.52|722.42|731.52|722.42|730.88|721.78|23
1656461590000|2022-06-29 00:13:10|731.84|722.74|732.2|723.1|732.32|723.22|731.84|722.74|13
1656461600000|2022-06-29 00:13:20|732.21|723.11|732.28|723.18|732.7|723.6|732.18|723.08|25
1656461610000|2022-06-29 00:13:30|732.27|723.17|733.87|724.77|733.87|724.77|732.27|723.17|29
1656461620000|2022-06-29 00:13:40|734.64|725.54|734.54|725.44|734.93|725.83|734.43|725.33|28
1656461630000|2022-06-29 00:13:50|734.56|725.46|734.75|725.65|734.75|725.65|734.48|725.38|16
1656461640000|2022-06-29 00:14:00|734.84|725.74|736.73|727.63|736.87|727.77|734.84|725.74|28
1656461650000|2022-06-29 00:14:10|736.91|727.81|737.14|728.04|737.82|728.72|736.65|727.55|32
1656461660000|2022-06-29 00:14:20|737.15|728.05|737.52|728.42|737.7|728.6|737.04|727.94|25
1656461670000|2022-06-29 00:14:30|737.48|728.38|737.02|727.92|737.69|728.59|737|727.9|24
1656461680000|2022-06-29 00:14:40|737|727.9|737.09|727.99|737.16|728.06|736.99|727.89|19
1656461690000|2022-06-29 00:14:50|737.1|728|736.79|727.69|737.1|728|736.69|727.59|20
1656461700000|2022-06-29 00:15:00|736.8|727.7|736.49|727.39|736.96|727.86|736.49|727.39|21
1656461710000|2022-06-29 00:15:10|736.14|727.04|735.6|726.5|736.14|727.04|735.57|726.47|20
1656461720000|2022-06-29 00:15:20|735.57|726.47|734.82|725.72|735.6|726.5|734.76|725.66|20
1656461730000|2022-06-29 00:15:30|734.83|725.73|734.96|725.86|735|725.9|734.82|725.72|20
1656461740000|2022-06-29 00:15:40|734.97|725.87|735.86|726.76|735.86|726.76|734.97|725.87|16
1656461750000|2022-06-29 00:15:50|735.92|726.82|735.95|726.85|735.97|726.87|735.85|726.75|22
1656461760000|2022-06-29 00:16:00|735.94|726.84|736.66|727.56|736.84|727.74|735.94|726.84|17
1656461770000|2022-06-29 00:16:10|736.68|727.58|737.59|728.49|737.59|728.49|736.64|727.54|26
1656461780000|2022-06-29 00:16:20|737.52|728.42|737.6|728.5|737.62|728.52|737.02|727.92|20
1656461790000|2022-06-29 00:16:30|737.55|728.45|737.12|728.02|737.66|728.56|737.1|728|24
1656461800000|2022-06-29 00:16:40|737.13|728.03|737.1|728|737.57|728.47|737.1|728|18
1656461810000|2022-06-29 00:16:50|737.13|728.03|737.62|728.52|737.62|728.52|737.1|728|21
1656461820000|2022-06-29 00:17:00|737.68|728.58|737.64|728.54|737.68|728.58|737.56|728.46|9
1656461830000|2022-06-29 00:17:10|737.65|728.55|737.81|728.71|737.82|728.72|737.58|728.48|10
1656461840000|2022-06-29 00:17:20|737.82|728.72|738.61|729.51|738.65|729.55|737.82|728.72|17
1656461850000|2022-06-29 00:17:30|738.55|729.45|738.06|728.96|738.55|729.45|738.04|728.94|7
1656461860000|2022-06-29 00:17:40|738.1|729|738.51|729.41|738.77|729.67|738.1|729|14
1656461870000|2022-06-29 00:17:50|738.52|729.42|738.52|729.42|738.7|729.6|738.51|729.41|13
1656461880000|2022-06-29 00:18:00|738.54|729.44|738.94|729.84|738.94|729.84|738.54|729.44|6
1656461890000|2022-06-29 00:18:10|739|729.9|739.72|730.62|739.93|730.83|739|729.9|29
1656461900000|2022-06-29 00:18:20|739.89|730.79|739.73|730.63|739.96|730.86|739.61|730.51|23
1656461910000|2022-06-29 00:18:30|739.72|730.62|739.93|730.83|740|730.9|739.59|730.49|23
1656461920000|2022-06-29 00:18:40|739.91|730.81|739.94|730.84|739.94|730.84|739.89|730.79|11
1656461930000|2022-06-29 00:18:50|739.93|730.83|739.88|730.78|739.93|730.83|739.8|730.7|5
1656461940000|2022-06-29 00:19:00|739.94|730.84|741.07|731.97|741.2|732.1|739.94|730.84|21
1656461950000|2022-06-29 00:19:10|741.05|731.95|740.49|731.39|741.05|731.95|740.23|731.13|17
1656461960000|2022-06-29 00:19:20|740.43|731.33|739.94|730.84|740.52|731.42|739.94|730.84|20
1656461970000|2022-06-29 00:19:30|739.96|730.86|739.93|730.83|740.06|730.96|739.93|730.83|7
1656461980000|2022-06-29 00:19:40|739.88|730.78|739.5|730.4|739.9|730.8|739.5|730.4|15
1656461990000|2022-06-29 00:19:50|739.51|730.41|739.54|730.44|739.56|730.46|739.51|730.41|8
1656462000000|2022-06-29 00:20:00|739.55|730.45|739.68|730.58|739.77|730.67|739.55|730.45|10
1656462010000|2022-06-29 00:20:10|739.69|730.59|739.57|730.47|739.69|730.59|739.51|730.41|11
1656462020000|2022-06-29 00:20:20|739.58|730.48|738.96|729.86|739.58|730.48|738.89|729.79|20
1656462030000|2022-06-29 00:20:30|738.97|729.87|738.96|729.86|739.01|729.91|738.93|729.83|5
1656462040000|2022-06-29 00:20:40|738.97|729.87|739.62|730.52|739.66|730.56|738.96|729.86|11
1656462050000|2022-06-29 00:20:50|739.71|730.61|739|729.9|739.99|730.89|738.99|729.89|20
1656462060000|2022-06-29 00:21:00|738.97|729.87|738.95|729.85|738.97|729.87|738.95|729.85|4
1656462070000|2022-06-29 00:21:10|738.91|729.81|738.55|729.45|738.92|729.82|738.52|729.42|11
1656462080000|2022-06-29 00:21:20|738.46|729.36|738.59|729.49|738.59|729.49|738.31|729.21|8
1656462090000|2022-06-29 00:21:30|738.65|729.55|738.86|729.76|738.91|729.81|738.49|729.39|19
1656462100000|2022-06-29 00:21:40|738.85|729.75|738.78|729.68|738.85|729.75|738.78|729.68|8
1656462110000|2022-06-29 00:21:50|738.82|729.72|738.83|729.73|738.83|729.73|738.64|729.54|13
1656462120000|2022-06-29 00:22:00|738.86|729.76|738.86|729.76|738.89|729.79|738.86|729.76|5
1656462130000|2022-06-29 00:22:10|738.9|729.8|738.87|729.77|738.9|729.8|738.74|729.64|8
1656462140000|2022-06-29 00:22:20|738.81|729.71|738.89|729.79|738.96|729.86|738.81|729.71|7
1656462150000|2022-06-29 00:22:30|738.9|729.8|738.9|729.8|738.9|729.8|738.9|729.8|1
1656462160000|2022-06-29 00:22:40|738.7|729.6|738.55|729.45|738.7|729.6|738.05|728.95|3
1656462180000|2022-06-29 00:23:00|738.7|729.6|738.85|729.75|738.85|729.75|738.7|729.6|2
1656462190000|2022-06-29 00:23:10|738.75|729.65|738.05|728.95|738.75|729.65|738.05|728.95|2
1656462200000|2022-06-29 00:23:20|737.8|728.7|737.05|727.95|737.8|728.7|737.05|727.95|2
1656462210000|2022-06-29 00:23:30|736.85|727.75|736.85|727.75|736.85|727.75|736.85|727.75|1
1656462220000|2022-06-29 00:23:40|736.95|727.85|736.95|727.85|736.95|727.85|736.95|727.85|1
1656462230000|2022-06-29 00:23:50|737.5|728.4|737.5|728.4|737.5|728.4|737.5|728.4|1
1656462240000|2022-06-29 00:24:00|737.6|728.5|737.05|727.95|737.6|728.5|737.05|727.95|2
1656462270000|2022-06-29 00:24:30|737.25|728.15|737.75|728.65|737.75|728.65|737.25|728.15|2
1656462280000|2022-06-29 00:24:40|737.9|728.8|737.9|728.8|737.9|728.8|737.9|728.8|1
1656462300000|2022-06-29 00:25:00|737.7|728.6|737.7|728.6|737.7|728.6|737.7|728.6|1
1656462330000|2022-06-29 00:25:30|737.85|728.75|737.85|728.75|737.85|728.75|737.85|728.75|1
1656462360000|2022-06-29 00:26:00|737.8|728.7|737.8|728.7|737.8|728.7|737.8|728.7|1
1656462370000|2022-06-29 00:26:10|737.95|728.85|738.05|728.95|738.05|728.95|737.95|728.85|3
1656462380000|2022-06-29 00:26:20|738.25|729.15|738.05|728.95|738.25|729.15|738.05|728.95|2
1656462390000|2022-06-29 00:26:30|737.9|728.8|737.75|728.65|737.9|728.8|737.75|728.65|2
1656462400000|2022-06-29 00:26:40|737.85|728.75|737.85|728.75|737.85|728.75|737.85|728.75|1
1656462410000|2022-06-29 00:26:50|737.9|728.8|737.9|728.8|737.9|728.8|737.9|728.8|1
1656462430000|2022-06-29 00:27:10|738|728.9|738.05|728.95|738.15|729.05|738|728.9|4
1656462440000|2022-06-29 00:27:20|738.2|729.1|738.3|729.2|738.3|729.2|738.2|729.1|2
1656462450000|2022-06-29 00:27:30|738.45|729.35|738.3|729.2|738.45|729.35|738.3|729.2|2
1656462460000|2022-06-29 00:27:40|738.15|729.05|738.05|728.95|738.7|729.6|738.05|728.95|5
1656462530000|2022-06-29 00:28:50|738|728.9|738.05|728.95|738.3|729.2|738|728.9|6
1656462540000|2022-06-29 00:29:00|738.3|729.2|738.14|729.04|738.31|729.21|738.14|729.04|10
1656462550000|2022-06-29 00:29:10|738.21|729.11|738.58|729.48|738.59|729.49|738.14|729.04|12
1656462560000|2022-06-29 00:29:20|738.31|729.21|738.17|729.07|738.31|729.21|738.09|728.99|10
1656462570000|2022-06-29 00:29:30|738.09|728.99|738.07|728.97|738.17|729.07|738.06|728.96|6
1656462580000|2022-06-29 00:29:40|738.05|728.95|738.19|729.09|738.67|729.57|738.05|728.95|14
1656462590000|2022-06-29 00:29:50|738.33|729.23|738.96|729.86|738.96|729.86|738.17|729.07|18
1656462600000|2022-06-29 00:30:00|738.95|729.85|739.31|730.21|739.94|730.84|738.95|729.85|29
1656462610000|2022-06-29 00:30:10|739.22|730.12|738.97|729.87|739.22|730.12|738.94|729.84|15
1656462620000|2022-06-29 00:30:20|738.94|729.84|738.73|729.63|739.11|730.01|738.73|729.63|17
1656462630000|2022-06-29 00:30:30|738.89|729.79|738.67|729.57|738.97|729.87|738.67|729.57|10
1656462640000|2022-06-29 00:30:40|738.9|729.8|738.25|729.15|738.9|729.8|738.21|729.11|10
1656462650000|2022-06-29 00:30:50|738.28|729.18|738.18|729.08|738.29|729.19|738.18|729.08|20
1656462660000|2022-06-29 00:31:00|738.25|729.15|738.71|729.61|738.85|729.75|738.1|729|20
1656462670000|2022-06-29 00:31:10|738.7|729.6|738.32|729.22|738.86|729.76|738.24|729.14|20
1656462680000|2022-06-29 00:31:20|738.33|729.23|738.33|729.23|738.33|729.23|738.33|729.23|1
1656462690000|2022-06-29 00:31:30|738.34|729.24|738.62|729.52|738.63|729.53|738.34|729.24|12
1656462700000|2022-06-29 00:31:40|738.63|729.53|738.63|729.53|738.63|729.53|738.62|729.52|3
1656462710000|2022-06-29 00:31:50|738.62|729.52|738.61|729.51|738.8|729.7|738.56|729.46|9
1656462720000|2022-06-29 00:32:00|738.6|729.5|738.36|729.26|738.61|729.51|738.05|728.95|13
1656462730000|2022-06-29 00:32:10|738.23|729.13|737.91|728.81|738.39|729.29|737.88|728.78|17
1656462740000|2022-06-29 00:32:20|737.93|728.83|737.93|728.83|737.93|728.83|737.92|728.82|3
1656462750000|2022-06-29 00:32:30|737.97|728.87|738|728.9|738.03|728.93|737.97|728.87|3
1656462760000|2022-06-29 00:32:40|738.03|728.93|738.04|728.94|738.09|728.99|738|728.9|7
1656462770000|2022-06-29 00:32:50|738.05|728.95|738.05|728.95|738.05|728.95|738.03|728.93|3
1656462780000|2022-06-29 00:33:00|738.01|728.91|738|728.9|738.01|728.91|737.91|728.81|3
1656462790000|2022-06-29 00:33:10|738.07|728.97|737.99|728.89|738.07|728.97|737.99|728.89|2
1656462800000|2022-06-29 00:33:20|737.92|728.82|737.14|728.04|737.95|728.85|737.14|728.04|21
1656462810000|2022-06-29 00:33:30|737.18|728.08|737.09|727.99|737.18|728.08|737.09|727.99|10
1656462820000|2022-06-29 00:33:40|737.02|727.92|736.97|727.87|737.12|728.02|736.78|727.68|11
1656462830000|2022-06-29 00:33:50|736.96|727.86|736.96|727.86|736.96|727.86|736.96|727.86|1
1656462840000|2022-06-29 00:34:00|736.97|727.87|737.22|728.12|737.77|728.67|736.96|727.86|20
1656462850000|2022-06-29 00:34:10|737.3|728.2|736.6|727.5|737.32|728.22|736.6|727.5|14
1656462860000|2022-06-29 00:34:20|736.5|727.4|736.33|727.23|736.85|727.75|736.22|727.12|11
1656462870000|2022-06-29 00:34:30|736.32|727.22|736.11|727.01|736.34|727.24|736.04|726.94|13
1656462880000|2022-06-29 00:34:40|736.12|727.02|736.59|727.49|736.9|727.8|736.12|727.02|14
1656462890000|2022-06-29 00:34:50|736.6|727.5|736.57|727.47|736.8|727.7|736.53|727.43|8
1656462900000|2022-06-29 00:35:00|736.58|727.48|736.56|727.46|736.72|727.62|736.53|727.43|7
1656462910000|2022-06-29 00:35:10|736.57|727.47|736.53|727.43|736.61|727.51|736.47|727.37|7
1656462920000|2022-06-29 00:35:20|736.52|727.42|736.16|727.06|736.52|727.42|736.05|726.95|6
1656462930000|2022-06-29 00:35:30|736.23|727.13|736.16|727.06|736.23|727.13|736.16|727.06|2
1656462940000|2022-06-29 00:35:40|736.23|727.13|736.7|727.6|736.7|727.6|736.23|727.13|9
1656462950000|2022-06-29 00:35:50|736.69|727.59|737.86|728.76|737.86|728.76|736.69|727.59|14
1656462960000|2022-06-29 00:36:00|737.7|728.6|737.92|728.82|738.13|729.03|737.7|728.6|15
1656462970000|2022-06-29 00:36:10|737.91|728.81|737.29|728.19|738.06|728.96|737.22|728.12|20
1656462980000|2022-06-29 00:36:20|737.8|728.7|737.16|728.06|737.8|728.7|737.16|728.06|7
1656462990000|2022-06-29 00:36:30|737.21|728.11|737.27|728.17|737.27|728.17|737.03|727.93|17
1656463000000|2022-06-29 00:36:40|737.16|728.06|737.15|728.05|737.27|728.17|737|727.9|6
1656463010000|2022-06-29 00:36:50|737.16|728.06|737.16|728.06|737.27|728.17|737.16|728.06|3
1656463020000|2022-06-29 00:37:00|737.27|728.17|737.04|727.94|737.27|728.17|737.04|727.94|8
1656463030000|2022-06-29 00:37:10|736.91|727.81|736.91|727.81|736.91|727.81|736.91|727.81|1
1656463050000|2022-06-29 00:37:30|736.97|727.87|736.9|727.8|737.05|727.95|736.89|727.79|10
1656463060000|2022-06-29 00:37:40|736.89|727.79|736.85|727.75|737|727.9|736.84|727.74|12
1656463070000|2022-06-29 00:37:50|736.87|727.77|736.85|727.75|736.87|727.77|736.85|727.75|2
1656463080000|2022-06-29 00:38:00|736.88|727.78|736.92|727.82|736.99|727.89|736.88|727.78|8
1656463090000|2022-06-29 00:38:10|736.94|727.84|736.94|727.84|736.99|727.89|736.85|727.75|9
1656463100000|2022-06-29 00:38:20|737.01|727.91|737.01|727.91|737.18|728.08|737|727.9|11
1656463110000|2022-06-29 00:38:30|737.02|727.92|736.1|727|737.1|728|736.1|727|17
1656463120000|2022-06-29 00:38:40|736.11|727.01|736.19|727.09|736.35|727.25|736.1|727|15
1656463130000|2022-06-29 00:38:50|736.27|727.17|736.27|727.17|736.27|727.17|736.18|727.08|7
1656463140000|2022-06-29 00:39:00|736.19|727.09|736.14|727.04|736.27|727.17|736.14|727.04|6
1656463150000|2022-06-29 00:39:10|736.13|727.03|735.3|726.2|736.13|727.03|735.3|726.2|19
1656463160000|2022-06-29 00:39:20|735.22|726.12|735.17|726.07|735.23|726.13|735.05|725.95|20
1656463170000|2022-06-29 00:39:30|735.23|726.13|735.37|726.27|735.37|726.27|735.15|726.05|8
1656463180000|2022-06-29 00:39:40|735.28|726.18|735.31|726.21|735.31|726.21|735.28|726.18|2
1656463190000|2022-06-29 00:39:50|735.18|726.08|735.14|726.04|735.21|726.11|735.14|726.04|6
1656463200000|2022-06-29 00:40:00|735.15|726.05|735.06|725.96|735.15|726.05|735.05|725.95|17
1656463210000|2022-06-29 00:40:10|735.14|726.04|735.09|725.99|735.9|726.8|735.09|725.99|20
1656463220000|2022-06-29 00:40:20|735.08|725.98|734.74|725.64|735.08|725.98|734.68|725.58|15
1656463230000|2022-06-29 00:40:30|734.67|725.57|734.63|725.53|734.79|725.69|734.25|725.15|24
1656463240000|2022-06-29 00:40:40|734.68|725.58|734.16|725.06|734.68|725.58|734.16|725.06|9
1656463250000|2022-06-29 00:40:50|734.22|725.12|734.85|725.75|734.85|725.75|734.16|725.06|20
1656463260000|2022-06-29 00:41:00|734.84|725.74|735.93|726.83|735.96|726.86|734.83|725.73|26
1656463270000|2022-06-29 00:41:10|735.92|726.82|735.69|726.59|735.97|726.87|735.68|726.58|15
1656463280000|2022-06-29 00:41:20|735.68|726.58|736.61|727.51|736.61|727.51|735.67|726.57|20
1656463290000|2022-06-29 00:41:30|736.74|727.64|736.19|727.09|736.83|727.73|736.08|726.98|26
1656463300000|2022-06-29 00:41:40|736.27|727.17|736.78|727.68|736.79|727.69|736.27|727.17|12
1656463310000|2022-06-29 00:41:50|736.87|727.77|736.11|727.01|736.89|727.79|736.1|727|28
1656463320000|2022-06-29 00:42:00|736.1|727|735.97|726.87|736.13|727.03|735.83|726.73|18
1656463330000|2022-06-29 00:42:10|735.98|726.88|735.96|726.86|736|726.9|735.94|726.84|14
1656463340000|2022-06-29 00:42:20|735.97|726.87|736.24|727.14|736.24|727.14|735.97|726.87|14
1656463350000|2022-06-29 00:42:30|736.25|727.15|736.96|727.86|736.96|727.86|736.05|726.95|21
1656463360000|2022-06-29 00:42:40|736.97|727.87|736.86|727.76|737.01|727.91|736.86|727.76|16
1656463370000|2022-06-29 00:42:50|736.85|727.75|737.56|728.46|737.68|728.58|736.85|727.75|31
1656463380000|2022-06-29 00:43:00|737.68|728.58|737.15|728.05|737.68|728.58|737.02|727.92|24
1656463390000|2022-06-29 00:43:10|737.16|728.06|736.12|727.02|737.16|728.06|736.12|727.02|18
1656463400000|2022-06-29 00:43:20|736.13|727.03|736.25|727.15|736.25|727.15|736.13|727.03|13
1656463410000|2022-06-29 00:43:30|736.26|727.16|735.97|726.87|736.26|727.16|735.96|726.86|8
1656463420000|2022-06-29 00:43:40|736|726.9|736.11|727.01|736.11|727.01|735.97|726.87|12
1656463430000|2022-06-29 00:43:50|736.12|727.02|736.68|727.58|736.68|727.58|736.06|726.96|18
1656463440000|2022-06-29 00:44:00|736.63|727.53|736.65|727.55|736.65|727.55|736.58|727.48|18
1656463450000|2022-06-29 00:44:10|736.66|727.56|736.83|727.73|736.9|727.8|736.62|727.52|16
1656463460000|2022-06-29 00:44:20|736.91|727.81|737.76|728.66|737.76|728.66|736.91|727.81|30
1656463470000|2022-06-29 00:44:30|737.71|728.61|737.45|728.35|737.83|728.73|737.03|727.93|30
1656463480000|2022-06-29 00:44:40|737.39|728.29|736.79|727.69|737.4|728.3|736.72|727.62|17
1656463490000|2022-06-29 00:44:50|736.78|727.68|736.72|727.62|736.79|727.69|736.71|727.61|26
1656463500000|2022-06-29 00:45:00|736.79|727.69|737.29|728.19|737.61|728.51|736.79|727.69|28
1656463510000|2022-06-29 00:45:10|737.06|727.96|737.25|728.15|737.61|728.51|737.06|727.96|26
1656463520000|2022-06-29 00:45:20|737.04|727.94|735.86|726.76|737.04|727.94|735.86|726.76|19
1656463530000|2022-06-29 00:45:30|735.82|726.72|735.7|726.6|735.82|726.72|735.64|726.54|23
1656463540000|2022-06-29 00:45:40|735.72|726.62|736.57|727.47|736.58|727.48|735.72|726.62|25
1656463550000|2022-06-29 00:45:50|736.51|727.41|736.09|726.99|736.72|727.62|736.03|726.93|22
1656463560000|2022-06-29 00:46:00|736.17|727.07|736.16|727.06|736.23|727.13|736.07|726.97|20
1656463570000|2022-06-29 00:46:10|736.37|727.27|736.64|727.54|736.68|727.58|736.37|727.27|23
1656463580000|2022-06-29 00:46:20|736.63|727.53|736.72|727.62|736.73|727.63|736.61|727.51|19
1656463590000|2022-06-29 00:46:30|736.73|727.63|736.61|727.51|736.73|727.63|736.57|727.47|17
1656463600000|2022-06-29 00:46:40|736.58|727.48|736.23|727.13|736.6|727.5|736.08|726.98|19
1656463610000|2022-06-29 00:46:50|736.17|727.07|736.52|727.42|736.52|727.42|736.01|726.91|15
1656463620000|2022-06-29 00:47:00|736.51|727.41|736.61|727.51|736.62|727.52|736.44|727.34|9
1656463630000|2022-06-29 00:47:10|736.6|727.5|736.11|727.01|736.6|727.5|736.09|726.99|8
1656463640000|2022-06-29 00:47:20|736.1|727|736.03|726.93|736.1|727|735.98|726.88|9
1656463650000|2022-06-29 00:47:30|736.02|726.92|735.97|726.87|736.02|726.92|735.97|726.87|6
1656463660000|2022-06-29 00:47:40|735.98|726.88|735.96|726.86|735.98|726.88|735.89|726.79|6
1656463670000|2022-06-29 00:47:50|736|726.9|736.48|727.38|736.5|727.4|736|726.9|11
1656463680000|2022-06-29 00:48:00|736.45|727.35|736.67|727.57|736.7|727.6|736.42|727.32|11
1656463690000|2022-06-29 00:48:10|736.15|727.05|735.95|726.85|736.24|727.14|735.95|726.85|10
1656463700000|2022-06-29 00:48:20|735.94|726.84|735.92|726.82|735.94|726.84|735.92|726.82|5
1656463710000|2022-06-29 00:48:30|735.93|726.83|735.89|726.79|735.93|726.83|735.84|726.74|8
1656463720000|2022-06-29 00:48:40|735.93|726.83|735.93|726.83|735.99|726.89|735.93|726.83|8
1656463730000|2022-06-29 00:48:50|735.92|726.82|735.9|726.8|735.93|726.83|735.9|726.8|4
1656463750000|2022-06-29 00:49:10|735.89|726.79|735.85|726.75|735.9|726.8|735.84|726.74|8
1656463760000|2022-06-29 00:49:20|735.82|726.72|735.81|726.71|735.82|726.72|735.79|726.69|4
1656463770000|2022-06-29 00:49:30|735.77|726.67|735.77|726.67|735.77|726.67|735.77|726.67|1
1656463780000|2022-06-29 00:49:40|735.76|726.66|736.25|727.15|736.3|727.2|735.76|726.66|9
1656463790000|2022-06-29 00:49:50|736.28|727.18|736.19|727.09|736.81|727.71|736.19|727.09|12
1656463800000|2022-06-29 00:50:00|736.06|726.96|736.51|727.41|736.52|727.42|736.02|726.92|14
1656463810000|2022-06-29 00:50:10|736.49|727.39|736.48|727.38|736.49|727.39|736.46|727.36|6
1656463820000|2022-06-29 00:50:20|736.46|727.36|736.74|727.64|736.74|727.64|736.46|727.36|7
1656463830000|2022-06-29 00:50:30|736.85|727.75|736.81|727.71|736.85|727.75|736.81|727.71|6
1656463840000|2022-06-29 00:50:40|736.82|727.72|736.84|727.74|736.85|727.75|736.82|727.72|12
1656463850000|2022-06-29 00:50:50|736.82|727.72|736.84|727.74|736.84|727.74|736.82|727.72|11
1656463860000|2022-06-29 00:51:00|736.81|727.71|736.83|727.73|736.83|727.73|736.81|727.71|5
1656463870000|2022-06-29 00:51:10|737.01|727.91|737|727.9|737.32|728.22|736.97|727.87|12
1656463880000|2022-06-29 00:51:20|736.99|727.89|737|727.9|737|727.9|736.99|727.89|2
1656463890000|2022-06-29 00:51:30|736.92|727.82|736.87|727.77|736.92|727.82|736.86|727.76|5
1656463900000|2022-06-29 00:51:40|736.86|727.76|735.84|726.74|736.86|727.76|735.84|726.74|14
1656463910000|2022-06-29 00:51:50|735.85|726.75|735.82|726.72|735.9|726.8|735.82|726.72|5
1656463920000|2022-06-29 00:52:00|735.8|726.7|735.02|725.92|735.8|726.7|734.97|725.87|15
1656463930000|2022-06-29 00:52:10|735.01|725.91|735.02|725.92|735.02|725.92|735.01|725.91|8
1656463940000|2022-06-29 00:52:20|735.06|725.96|735.44|726.34|735.48|726.38|735.06|725.96|11
1656463950000|2022-06-29 00:52:30|735.43|726.33|735.13|726.03|735.66|726.56|735.12|726.02|14
1656463960000|2022-06-29 00:52:40|735.14|726.04|735.14|726.04|735.15|726.05|735.13|726.03|5
1656463970000|2022-06-29 00:52:50|735.15|726.05|735.05|725.95|735.15|726.05|735.05|725.95|8
1656463980000|2022-06-29 00:53:00|735.02|725.92|734.79|725.69|735.02|725.92|734.78|725.68|19
1656463990000|2022-06-29 00:53:10|734.78|725.68|734.4|725.3|734.78|725.68|733.98|724.88|18
1656464000000|2022-06-29 00:53:20|734.41|725.31|734.45|725.35|734.45|725.35|733.94|724.84|17
1656464010000|2022-06-29 00:53:30|734.44|725.34|734.03|724.93|734.58|725.48|734.02|724.92|16
1656464020000|2022-06-29 00:53:40|734.02|724.92|733.45|724.35|734.03|724.93|733.1|724|18
1656464030000|2022-06-29 00:53:50|733.46|724.36|734.05|724.95|734.05|724.95|733.46|724.36|21
1656464040000|2022-06-29 00:54:00|734.04|724.94|734.09|724.99|734.09|724.99|733.91|724.81|19
1656464050000|2022-06-29 00:54:10|734.05|724.95|734.01|724.91|734.05|724.95|733.96|724.86|13
1656464060000|2022-06-29 00:54:20|734|724.9|735.08|725.98|735.14|726.04|734|724.9|24
1656464070000|2022-06-29 00:54:30|735.07|725.97|734.98|725.88|735.07|725.97|734.98|725.88|10
1656464080000|2022-06-29 00:54:40|734.74|725.64|734.76|725.66|734.76|725.66|734.74|725.64|9
1656464090000|2022-06-29 00:54:50|734.77|725.67|734.77|725.67|734.77|725.67|734.77|725.67|1
1656464100000|2022-06-29 00:55:00|734.78|725.68|734.88|725.78|734.9|725.8|734.78|725.68|16
1656464110000|2022-06-29 00:55:10|734.89|725.79|734.89|725.79|734.89|725.79|734.88|725.78|9
1656464120000|2022-06-29 00:55:20|734.88|725.78|734.09|724.99|734.88|725.78|734.09|724.99|14
1656464130000|2022-06-29 00:55:30|734.06|724.96|733.37|724.27|734.06|724.96|733.16|724.06|12
1656464140000|2022-06-29 00:55:40|733.39|724.29|733.24|724.14|733.39|724.29|733.24|724.14|9
1656464150000|2022-06-29 00:55:50|733.23|724.13|733.15|724.05|733.61|724.51|733.11|724.01|20
1656464160000|2022-06-29 00:56:00|733.17|724.07|733.18|724.08|733.6|724.5|733.05|723.95|25
1656464170000|2022-06-29 00:56:10|733.19|724.09|733.55|724.45|733.55|724.45|733.19|724.09|10
1656464180000|2022-06-29 00:56:20|733.59|724.49|733.13|724.03|733.59|724.49|733.13|724.03|21
1656464190000|2022-06-29 00:56:30|733.12|724.02|733.19|724.09|733.23|724.13|733.03|723.93|19
1656464200000|2022-06-29 00:56:40|733.18|724.08|733.18|724.08|733.22|724.12|733.17|724.07|11
1656464210000|2022-06-29 00:56:50|733.17|724.07|733.62|724.52|733.62|724.52|733.17|724.07|13
1656464220000|2022-06-29 00:57:00|733.77|724.67|733.69|724.59|733.77|724.67|733.66|724.56|13
1656464230000|2022-06-29 00:57:10|733.68|724.58|734.73|725.63|734.73|725.63|733.66|724.56|19
1656464240000|2022-06-29 00:57:20|734.74|725.64|734.69|725.59|734.74|725.64|734.63|725.53|8
1656464250000|2022-06-29 00:57:30|734.64|725.54|734.15|725.05|734.66|725.56|734.03|724.93|14
1656464260000|2022-06-29 00:57:40|734.17|725.07|734.22|725.12|734.25|725.15|734.1|725|14
1656464270000|2022-06-29 00:57:50|734.18|725.08|734.04|724.94|734.18|725.08|734.04|724.94|14
1656464280000|2022-06-29 00:58:00|734.1|725|734.13|725.03|734.16|725.06|734.1|725|8
1656464290000|2022-06-29 00:58:10|734.12|725.02|734.12|725.02|734.18|725.08|734.11|725.01|14
1656464300000|2022-06-29 00:58:20|734.15|725.05|734.71|725.61|734.71|725.61|734.15|725.05|16
1656464310000|2022-06-29 00:58:30|734.7|725.6|734.73|725.63|734.73|725.63|734.7|725.6|9
1656464320000|2022-06-29 00:58:40|734.75|725.65|734.86|725.76|734.87|725.77|734.74|725.64|15
1656464330000|2022-06-29 00:58:50|734.83|725.73|734.99|725.89|734.99|725.89|734.77|725.67|13
1656464340000|2022-06-29 00:59:00|735.04|725.94|735.57|726.47|735.57|726.47|735.02|725.92|20
1656464350000|2022-06-29 00:59:10|735.56|726.46|735.27|726.17|735.57|726.47|735.08|725.98|26
1656464360000|2022-06-29 00:59:20|735.28|726.18|735.81|726.71|735.85|726.75|735.27|726.17|21
1656464370000|2022-06-29 00:59:30|735.8|726.7|735.7|726.6|735.85|726.75|735.27|726.17|20
1656464380000|2022-06-29 00:59:40|735.62|726.52|735.23|726.13|735.62|726.52|735.12|726.02|24
1656464390000|2022-06-29 00:59:50|735.24|726.14|735.4|726.3|735.4|726.3|735.15|726.05|12
1656464400000|2022-06-29 01:00:00|735.46|726.36|735.77|726.67|735.77|726.67|735.29|726.19|26
1656464410000|2022-06-29 01:00:10|735.68|726.58|735.58|726.48|735.77|726.67|735.58|726.48|7
1656464420000|2022-06-29 01:00:20|735.61|726.51|735.61|726.51|735.66|726.56|735.61|726.51|3
1656464430000|2022-06-29 01:00:30|735.62|726.52|735.66|726.56|735.74|726.64|735.61|726.51|9
1656464440000|2022-06-29 01:00:40|735.67|726.57|735.87|726.77|735.87|726.77|735.67|726.57|8
1656464450000|2022-06-29 01:00:50|735.86|726.76|735.86|726.76|735.86|726.76|735.86|726.76|1
1656464460000|2022-06-29 01:01:00|735.82|726.72|735.85|726.75|735.92|726.82|735.69|726.59|16
1656464470000|2022-06-29 01:01:10|735.79|726.69|735.94|726.84|736|726.9|735.69|726.59|21
1656464480000|2022-06-29 01:01:20|735.93|726.83|736|726.9|736.01|726.91|735.86|726.76|14
1656464490000|2022-06-29 01:01:30|736.06|726.96|736.58|727.48|736.58|727.48|736.02|726.92|19
1656464500000|2022-06-29 01:01:40|736.59|727.49|736.6|727.5|736.71|727.61|736.59|727.49|12
1656464510000|2022-06-29 01:01:50|736.55|727.45|736.63|727.53|736.66|727.56|736.5|727.4|10
1656464520000|2022-06-29 01:02:00|736.57|727.47|736.66|727.56|736.66|727.56|736.57|727.47|4
1656464530000|2022-06-29 01:02:10|736.57|727.47|736.63|727.53|736.63|727.53|736.52|727.42|7
1656464540000|2022-06-29 01:02:20|736.4|727.3|735.8|726.7|736.4|727.3|735.8|726.7|14
1656464550000|2022-06-29 01:02:30|735.75|726.65|735.51|726.41|735.79|726.69|735.51|726.41|5
1656464560000|2022-06-29 01:02:40|735.54|726.44|735.58|726.48|735.6|726.5|735.54|726.44|3
1656464570000|2022-06-29 01:02:50|735.59|726.49|735|725.9|735.59|726.49|734.94|725.84|13
1656464580000|2022-06-29 01:03:00|734.95|725.85|735.53|726.43|735.64|726.54|734.93|725.83|15
1656464590000|2022-06-29 01:03:10|735.58|726.48|736.57|727.47|736.57|727.47|735.54|726.44|16
1656464600000|2022-06-29 01:03:20|736.56|727.46|736.06|726.96|736.56|727.46|736.05|726.95|14
1656464610000|2022-06-29 01:03:30|736.07|726.97|736.07|726.97|736.08|726.98|736.07|726.97|3
1656464620000|2022-06-29 01:03:40|736.08|726.98|736.06|726.96|736.11|727.01|736.01|726.91|8
1656464640000|2022-06-29 01:04:00|736.1|727|736.54|727.44|736.54|727.44|736.04|726.94|13
1656464650000|2022-06-29 01:04:10|736.51|727.41|736.54|727.44|736.54|727.44|736.5|727.4|4
1656464680000|2022-06-29 01:04:40|736.63|727.53|736.66|727.56|736.75|727.65|736.63|727.53|5
1656464690000|2022-06-29 01:04:50|736.68|727.58|736.66|727.56|736.68|727.58|736.63|727.53|4
1656464710000|2022-06-29 01:05:10|736.68|727.58|736.56|727.46|736.68|727.58|736.56|727.46|16
1656464720000|2022-06-29 01:05:20|736.61|727.51|736.61|727.51|736.62|727.52|736.57|727.47|7
1656464730000|2022-06-29 01:05:30|736.6|727.5|736.61|727.51|736.61|727.51|736.59|727.49|10
1656464740000|2022-06-29 01:05:40|736.6|727.5|736.33|727.23|736.61|727.51|736.33|727.23|17
1656464750000|2022-06-29 01:05:50|736.34|727.24|735.88|726.78|736.37|727.27|735.82|726.72|14
1656464760000|2022-06-29 01:06:00|735.89|726.79|735.95|726.85|735.96|726.86|735.88|726.78|6
1656464770000|2022-06-29 01:06:10|735.99|726.89|736.02|726.92|736.04|726.94|735.98|726.88|11
1656464780000|2022-06-29 01:06:20|736.04|726.94|736.6|727.5|736.63|727.53|736.02|726.92|9
1656464790000|2022-06-29 01:06:30|736.61|727.51|736.59|727.49|736.63|727.53|736.54|727.44|20
1656464800000|2022-06-29 01:06:40|736.61|727.51|736.59|727.49|736.66|727.56|736.52|727.42|18
1656464810000|2022-06-29 01:06:50|736.55|727.45|736.62|727.52|736.62|727.52|736.55|727.45|3
1656464820000|2022-06-29 01:07:00|736.59|727.49|736.68|727.58|736.68|727.58|736.59|727.49|4
1656464830000|2022-06-29 01:07:10|736.62|727.52|736.63|727.53|736.63|727.53|736.62|727.52|2
1656464840000|2022-06-29 01:07:20|736.62|727.52|736.64|727.54|736.64|727.54|736.58|727.48|10
1656464860000|2022-06-29 01:07:40|736.7|727.6|736.93|727.83|736.93|727.83|736.6|727.5|10
1656464870000|2022-06-29 01:07:50|736.9|727.8|738.1|729|738.2|729.1|736.9|727.8|33
1656464880000|2022-06-29 01:08:00|738.32|729.22|737.98|728.88|738.6|729.5|737.98|728.88|27
1656464890000|2022-06-29 01:08:10|738.05|728.95|738.12|729.02|738.42|729.32|738.05|728.95|18
1656464900000|2022-06-29 01:08:20|738.18|729.08|738.13|729.03|738.18|729.08|738.12|729.02|5
1656464910000|2022-06-29 01:08:30|738.18|729.08|738.2|729.1|738.29|729.19|738.18|729.08|6
1656464920000|2022-06-29 01:08:40|738.29|729.19|738.27|729.17|738.29|729.19|738.27|729.17|2
1656464930000|2022-06-29 01:08:50|738.28|729.18|738.65|729.55|738.65|729.55|738.26|729.16|7
1656464940000|2022-06-29 01:09:00|738.68|729.58|738.84|729.74|738.91|729.81|738.68|729.58|18
1656464950000|2022-06-29 01:09:10|738.9|729.8|738.9|729.8|738.93|729.83|738.89|729.79|13
1656464960000|2022-06-29 01:09:20|738.89|729.79|738.92|729.82|738.92|729.82|738.89|729.79|21
1656464980000|2022-06-29 01:09:40|739|729.9|739|729.9|739|729.9|738.92|729.82|4
1656464990000|2022-06-29 01:09:50|738.92|729.82|739.46|730.36|739.46|730.36|738.92|729.82|8
1656465000000|2022-06-29 01:10:00|739.49|730.39|739.13|730.03|739.54|730.44|739.06|729.96|13
1656465010000|2022-06-29 01:10:10|739.07|729.97|739.1|730|739.1|730|739.07|729.97|2
1656465020000|2022-06-29 01:10:20|739.11|730.01|739.93|730.83|740.14|731.04|739.11|730.01|24
1656465030000|2022-06-29 01:10:30|739.9|730.8|740.15|731.05|740.48|731.38|739.85|730.75|24
1656465040000|2022-06-29 01:10:40|740.14|731.04|740.43|731.33|740.43|731.33|740.05|730.95|22
1656465050000|2022-06-29 01:10:50|740.42|731.32|740.05|730.95|740.42|731.32|740.05|730.95|20
1656465060000|2022-06-29 01:11:00|740.06|730.96|740.02|730.92|740.07|730.97|739.87|730.77|13
1656465070000|2022-06-29 01:11:10|740.09|730.99|739.6|730.5|740.09|730.99|739.6|730.5|15
1656465080000|2022-06-29 01:11:20|739.66|730.56|739.7|730.6|739.74|730.64|739.58|730.48|9
1656465090000|2022-06-29 01:11:30|739.65|730.55|739.65|730.55|739.65|730.55|739.65|730.55|1
1656465100000|2022-06-29 01:11:40|739.77|730.67|739.71|730.61|739.77|730.67|739.67|730.57|6
1656465110000|2022-06-29 01:11:50|739.61|730.51|739.19|730.09|739.61|730.51|739.11|730.01|11
1656465120000|2022-06-29 01:12:00|739.18|730.08|738.95|729.85|739.24|730.14|738.95|729.85|9
1656465130000|2022-06-29 01:12:10|739|729.9|738.98|729.88|739.03|729.93|738.96|729.86|13
1656465140000|2022-06-29 01:12:20|739.03|729.93|738.85|729.75|739.03|729.93|738.84|729.74|8
1656465150000|2022-06-29 01:12:30|738.86|729.76|738.9|729.8|739.01|729.91|738.86|729.76|4
1656465160000|2022-06-29 01:12:40|739.01|729.91|739.01|729.91|739.01|729.91|739.01|729.91|1
1656465170000|2022-06-29 01:12:50|739.27|730.17|739.96|730.86|739.97|730.87|739.27|730.17|8
1656465180000|2022-06-29 01:13:00|739.95|730.85|739.84|730.74|739.97|730.87|739.67|730.57|29
1656465190000|2022-06-29 01:13:10|739.83|730.73|739.76|730.66|739.84|730.74|739.73|730.63|17
1656465200000|2022-06-29 01:13:20|739.71|730.61|739.81|730.71|739.81|730.71|739.71|730.61|4
1656465210000|2022-06-29 01:13:30|739.8|730.7|739.92|730.82|739.94|730.84|739.77|730.67|12
1656465220000|2022-06-29 01:13:40|739.99|730.89|740.1|731|740.2|731.1|739.96|730.86|4
1656465230000|2022-06-29 01:13:50|740.2|731.1|740.65|731.55|740.71|731.61|740.2|731.1|6
1656465240000|2022-06-29 01:14:00|740.6|731.5|740.62|731.52|740.71|731.61|740.57|731.47|5
1656465250000|2022-06-29 01:14:10|740.65|731.55|740.79|731.69|740.94|731.84|740.57|731.47|15
1656465260000|2022-06-29 01:14:20|741.05|731.95|740.33|731.23|741.05|731.95|740.29|731.19|21
1656465270000|2022-06-29 01:14:30|740.32|731.22|740.64|731.54|740.75|731.65|740.3|731.2|24
1656465280000|2022-06-29 01:14:40|740.66|731.56|740.7|731.6|740.75|731.65|740.64|731.54|22
1656465290000|2022-06-29 01:14:50|740.65|731.55|740.7|731.6|740.7|731.6|740.64|731.54|7
1656465300000|2022-06-29 01:15:00|740.69|731.59|740.37|731.27|740.71|731.61|740.37|731.27|21
1656465310000|2022-06-29 01:15:10|740.11|731.01|740.32|731.22|740.32|731.22|740.04|730.94|12
1656465320000|2022-06-29 01:15:20|740.33|731.23|741.02|731.92|741.08|731.98|740.33|731.23|18
1656465330000|2022-06-29 01:15:30|741.03|731.93|740.66|731.56|741.03|731.93|740.6|731.5|26
1656465340000|2022-06-29 01:15:40|740.74|731.64|740.73|731.63|740.78|731.68|740.65|731.55|11
1656465350000|2022-06-29 01:15:50|740.74|731.64|740.98|731.88|741.01|731.91|740.74|731.64|7
1656465360000|2022-06-29 01:16:00|741.11|732.01|741.06|731.96|741.11|732.01|740.95|731.85|11
1656465370000|2022-06-29 01:16:10|741.09|731.99|742.05|732.95|742.05|732.95|741.02|731.92|15
1656465380000|2022-06-29 01:16:20|741.89|732.79|742.1|733|742.1|733|741.89|732.79|2
1656465390000|2022-06-29 01:16:30|742|732.9|741.89|732.79|742.1|733|741.89|732.79|13
1656465400000|2022-06-29 01:16:40|741.96|732.86|742.01|732.91|742.01|732.91|741.83|732.73|13
1656465410000|2022-06-29 01:16:50|741.99|732.89|741.98|732.88|741.99|732.89|741.96|732.86|6
1656465420000|2022-06-29 01:17:00|741.99|732.89|741.99|732.89|741.99|732.89|741.99|732.89|1
1656465430000|2022-06-29 01:17:10|741.93|732.83|741.89|732.79|741.99|732.89|741.89|732.79|4
1656465440000|2022-06-29 01:17:20|741.9|732.8|741.85|732.75|742.56|733.46|741.81|732.71|18
1656465450000|2022-06-29 01:17:30|741.82|732.72|741.95|732.85|741.95|732.85|741.75|732.65|7
1656465460000|2022-06-29 01:17:40|741.92|732.82|743.21|734.11|743.45|734.35|741.92|732.82|24
1656465470000|2022-06-29 01:17:50|743.33|734.23|742.95|733.85|743.33|734.23|742.95|733.85|16
1656465480000|2022-06-29 01:18:00|742.87|733.77|742.26|733.16|742.91|733.81|742.18|733.08|23
1656465490000|2022-06-29 01:18:10|742.18|733.08|742.09|732.99|742.18|733.08|742.09|732.99|6
1656465500000|2022-06-29 01:18:20|742.1|733|742.05|732.95|742.1|733|742.03|732.93|8
1656465510000|2022-06-29 01:18:30|741.96|732.86|741.88|732.78|741.96|732.86|741.86|732.76|18
1656465520000|2022-06-29 01:18:40|741.91|732.81|741.88|732.78|741.91|732.81|741.88|732.78|2
1656465530000|2022-06-29 01:18:50|741.92|732.82|742.05|732.95|742.14|733.04|741.92|732.82|4
1656465540000|2022-06-29 01:19:00|742.04|732.94|741.95|732.85|742.05|732.95|741.95|732.85|9
1656465550000|2022-06-29 01:19:10|741.98|732.88|741.63|732.53|741.98|732.88|741.63|732.53|9
1656465560000|2022-06-29 01:19:20|741.62|732.52|741.68|732.58|741.68|732.58|741.57|732.47|10
1656465570000|2022-06-29 01:19:30|741.67|732.57|741.55|732.45|741.67|732.57|741.55|732.45|5
1656465580000|2022-06-29 01:19:40|741.61|732.51|741.74|732.64|741.74|732.64|741.6|732.5|7
1656465590000|2022-06-29 01:19:50|741.73|732.63|741.73|732.63|741.93|732.83|741.72|732.62|9
1656465600000|2022-06-29 01:20:00|742.2|733.1|742.16|733.06|742.49|733.39|742.06|732.96|16
1656465610000|2022-06-29 01:20:10|742.14|733.04|742.14|733.04|742.14|733.04|742.1|733|5
1656465620000|2022-06-29 01:20:20|742.15|733.05|742.06|732.96|742.18|733.08|742.01|732.91|6
1656465630000|2022-06-29 01:20:30|742.07|732.97|742.11|733.01|742.13|733.03|742.07|732.97|4
1656465640000|2022-06-29 01:20:40|742.08|732.98|742.08|732.98|742.08|732.98|742.08|732.98|1
1656465650000|2022-06-29 01:20:50|742.09|732.99|742.11|733.01|742.11|733.01|742.09|732.99|2
1656465660000|2022-06-29 01:21:00|742.22|733.12|741.94|732.84|742.22|733.12|741.93|732.83|8
1656465670000|2022-06-29 01:21:10|741.99|732.89|742|732.9|742|732.9|741.93|732.83|4
1656465680000|2022-06-29 01:21:20|742.02|732.92|742.02|732.92|742.02|732.92|742.02|732.92|1
1656465690000|2022-06-29 01:21:30|742|732.9|742.04|732.94|742.04|732.94|742|732.9|7
1656465710000|2022-06-29 01:21:50|742.11|733.01|741.65|732.55|742.11|733.01|741.65|732.55|17
1656465720000|2022-06-29 01:22:00|741.61|732.51|741.89|732.79|741.89|732.79|741.53|732.43|14
1656465730000|2022-06-29 01:22:10|741.9|732.8|741.92|732.82|741.92|732.82|741.9|732.8|2
1656465740000|2022-06-29 01:22:20|741.95|732.85|742.49|733.39|742.49|733.39|741.84|732.74|18
1656465750000|2022-06-29 01:22:30|742.51|733.41|742.18|733.08|742.51|733.41|742.09|732.99|7
1656465760000|2022-06-29 01:22:40|742.17|733.07|742.14|733.04|742.32|733.22|742.12|733.02|7
1656465770000|2022-06-29 01:22:50|742.22|733.12|742.08|732.98|742.22|733.12|742.08|732.98|6
1656465780000|2022-06-29 01:23:00|741.96|732.86|742.02|732.92|742.04|732.94|741.96|732.86|6
1656465790000|2022-06-29 01:23:10|742.08|732.98|741.89|732.79|742.08|732.98|741.89|732.79|3
1656465810000|2022-06-29 01:23:30|741.85|732.75|742.09|732.99|742.09|732.99|741.85|732.75|9
1656465820000|2022-06-29 01:23:40|742.17|733.07|742.06|732.96|742.17|733.07|742.06|732.96|4
1656465830000|2022-06-29 01:23:50|742.09|732.99|742.1|733|742.1|733|742.04|732.94|6
1656465840000|2022-06-29 01:24:00|742.01|732.91|741.96|732.86|742.01|732.91|741.96|732.86|2
1656465850000|2022-06-29 01:24:10|741.93|732.83|741.72|732.62|741.93|732.83|741.67|732.57|21
1656465860000|2022-06-29 01:24:20|741.71|732.61|741.72|732.62|741.72|732.62|741.69|732.59|21
1656465870000|2022-06-29 01:24:30|741.71|732.61|741.45|732.35|741.72|732.62|741.22|732.12|31
1656465880000|2022-06-29 01:24:40|741.46|732.36|741.88|732.78|741.88|732.78|741.46|732.36|5
1656465890000|2022-06-29 01:24:50|741.87|732.77|741.89|732.79|742|732.9|741.83|732.73|15
1656465900000|2022-06-29 01:25:00|741.83|732.73|741.7|732.6|741.83|732.73|741.57|732.47|3
1656465910000|2022-06-29 01:25:10|741.78|732.68|741.2|732.1|741.78|732.68|741.2|732.1|13
1656465920000|2022-06-29 01:25:20|741.25|732.15|741.45|732.35|741.68|732.58|741.25|732.15|16
1656465930000|2022-06-29 01:25:30|741.46|732.36|741.12|732.02|741.46|732.36|741.1|732|8
1656465940000|2022-06-29 01:25:40|741.18|732.08|741.24|732.14|741.24|732.14|741.16|732.06|3
1656465950000|2022-06-29 01:25:50|741.3|732.2|741.96|732.86|741.97|732.87|741.3|732.2|13
1656465960000|2022-06-29 01:26:00|742.11|733.01|742.07|732.97|742.2|733.1|741.96|732.86|10
1656465970000|2022-06-29 01:26:10|742.03|732.93|742|732.9|742.12|733.02|742|732.9|6
1656465980000|2022-06-29 01:26:20|741.97|732.87|741.97|732.87|741.99|732.89|741.9|732.8|9
1656465990000|2022-06-29 01:26:30|741.96|732.86|742.05|732.95|742.12|733.02|741.96|732.86|8
1656466000000|2022-06-29 01:26:40|742.12|733.02|742.55|733.45|742.74|733.64|742.05|732.95|19
1656466010000|2022-06-29 01:26:50|742.6|733.5|742.68|733.58|742.7|733.6|742.17|733.07|22
1656466020000|2022-06-29 01:27:00|742.57|733.47|742.58|733.48|742.63|733.53|742.23|733.13|21
1656466030000|2022-06-29 01:27:10|742.55|733.45|743.3|734.2|743.62|734.52|742.55|733.45|29
1656466040000|2022-06-29 01:27:20|743.31|734.21|743.21|734.11|743.31|734.21|743.13|734.03|12
1656466050000|2022-06-29 01:27:30|743.15|734.05|743.2|734.1|743.21|734.11|743.15|734.05|5
1656466070000|2022-06-29 01:27:50|743.21|734.11|743.33|734.23|743.33|734.23|743.21|734.11|3
1656466080000|2022-06-29 01:28:00|743.41|734.31|743.85|734.75|743.85|734.75|743.4|734.3|12
1656466090000|2022-06-29 01:28:10|743.89|734.79|743.8|734.7|743.95|734.85|743.8|734.7|10
1656466100000|2022-06-29 01:28:20|744.28|735.18|744.28|735.18|744.59|735.49|744.2|735.1|9
1656466110000|2022-06-29 01:28:30|744.27|735.17|744.21|735.11|744.29|735.19|744.19|735.09|7
1656466120000|2022-06-29 01:28:40|744.16|735.06|743.96|734.86|744.16|735.06|743.88|734.78|13
1656466130000|2022-06-29 01:28:50|743.97|734.87|744.18|735.08|744.18|735.08|743.95|734.85|7
1656466140000|2022-06-29 01:29:00|744.13|735.03|744.22|735.12|744.22|735.12|744|734.9|13
1656466150000|2022-06-29 01:29:10|744.18|735.08|744.16|735.06|744.22|735.12|744.13|735.03|16
1656466160000|2022-06-29 01:29:20|744.22|735.12|744.19|735.09|744.22|735.12|744.17|735.07|4
1656466180000|2022-06-29 01:29:40|744.2|735.1|744.23|735.13|744.23|735.13|744.2|735.1|4
1656466200000|2022-06-29 01:30:00|744.15|735.05|744.69|735.59|744.69|735.59|744.1|735|22
1656466210000|2022-06-29 01:30:10|744.65|735.55|744.8|735.7|744.8|735.7|744.65|735.55|14
1656466220000|2022-06-29 01:30:20|744.85|735.75|744.55|735.45|744.85|735.75|744.05|734.95|16
1656466230000|2022-06-29 01:30:30|744.5|735.4|744.94|735.84|744.95|735.85|744.5|735.4|11
1656466240000|2022-06-29 01:30:40|744.92|735.82|744.18|735.08|744.92|735.82|744.1|735|14
1656466250000|2022-06-29 01:30:50|744.17|735.07|744.01|734.91|744.17|735.07|743.98|734.88|11
1656466260000|2022-06-29 01:31:00|743.94|734.84|743.82|734.72|743.97|734.87|743.82|734.72|10
1656466270000|2022-06-29 01:31:10|743.83|734.73|743.83|734.73|743.85|734.75|743.68|734.58|17
1656466280000|2022-06-29 01:31:20|743.76|734.66|743.76|734.66|743.83|734.73|743.69|734.59|5
1656466290000|2022-06-29 01:31:30|743.75|734.65|743.69|734.59|743.75|734.65|743.67|734.57|5
1656466300000|2022-06-29 01:31:40|743.7|734.6|742.97|733.87|743.7|734.6|742.91|733.81|20
1656466310000|2022-06-29 01:31:50|743.01|733.91|743.31|734.21|743.31|734.21|743.01|733.91|4
1656466320000|2022-06-29 01:32:00|743.41|734.31|743.35|734.25|743.44|734.34|743.34|734.24|4
1656466330000|2022-06-29 01:32:10|743.7|734.6|743.43|734.33|743.7|734.6|743.32|734.22|9
1656466340000|2022-06-29 01:32:20|743.74|734.64|743.43|734.33|743.74|734.64|743.43|734.33|18
1656466350000|2022-06-29 01:32:30|743.44|734.34|743.42|734.32|743.44|734.34|743.42|734.32|11
1656466360000|2022-06-29 01:32:40|743.8|734.7|743.42|734.32|743.8|734.7|743.36|734.26|4
1656466370000|2022-06-29 01:32:50|743.4|734.3|743.27|734.17|743.4|734.3|743.27|734.17|7
1656466380000|2022-06-29 01:33:00|743.31|734.21|743.4|734.3|743.57|734.47|743.3|734.2|8
1656466390000|2022-06-29 01:33:10|743.49|734.39|744.32|735.22|744.66|735.56|743.4|734.3|19
1656466400000|2022-06-29 01:33:20|744.31|735.21|744.55|735.45|744.56|735.46|744.28|735.18|15
1656466410000|2022-06-29 01:33:30|744.9|735.8|744.89|735.79|745.04|735.94|744.87|735.77|10
1656466420000|2022-06-29 01:33:40|744.9|735.8|744.74|735.64|744.9|735.8|744.72|735.62|26
1656466430000|2022-06-29 01:33:50|744.75|735.65|744.17|735.07|744.75|735.65|744.06|734.96|16
1656466440000|2022-06-29 01:34:00|744.16|735.06|744.32|735.22|744.33|735.23|744.16|735.06|7
1656466450000|2022-06-29 01:34:10|744.33|735.23|744.17|735.07|744.33|735.23|744.16|735.06|12
1656466460000|2022-06-29 01:34:20|744.25|735.15|744.25|735.15|744.25|735.15|744.23|735.13|3
1656466470000|2022-06-29 01:34:30|744.26|735.16|744.19|735.09|744.34|735.24|744.19|735.09|5
1656466480000|2022-06-29 01:34:40|744.27|735.17|744.79|735.69|744.79|735.69|744.27|735.17|5
1656466490000|2022-06-29 01:34:50|744.88|735.78|744.31|735.21|744.88|735.78|744.22|735.12|9
1656466500000|2022-06-29 01:35:00|744.32|735.22|744.31|735.21|744.32|735.22|744.3|735.2|6
1656466520000|2022-06-29 01:35:20|744.3|735.2|744.31|735.21|744.31|735.21|744.3|735.2|4
1656466530000|2022-06-29 01:35:30|744.3|735.2|744.17|735.07|744.31|735.21|744.17|735.07|4
1656466540000|2022-06-29 01:35:40|744.24|735.14|744.34|735.24|744.34|735.24|744.23|735.13|4
1656466550000|2022-06-29 01:35:50|744.26|735.16|744.34|735.24|744.34|735.24|744.26|735.16|2
1656466560000|2022-06-29 01:36:00|744.38|735.28|744.35|735.25|744.38|735.28|744.34|735.24|16
1656466570000|2022-06-29 01:36:10|744.34|735.24|744.34|735.24|744.42|735.32|744.33|735.23|13
1656466580000|2022-06-29 01:36:20|744.37|735.27|744.33|735.23|744.37|735.27|744.33|735.23|5
1656466590000|2022-06-29 01:36:30|744.32|735.22|744.32|735.22|744.32|735.22|744.32|735.22|1
1656466600000|2022-06-29 01:36:40|744.25|735.15|744.25|735.15|744.25|735.15|744.25|735.15|1
1656466610000|2022-06-29 01:36:50|744.26|735.16|744.26|735.16|744.28|735.18|744.26|735.16|4
1656466620000|2022-06-29 01:37:00|744.27|735.17|743.99|734.89|744.27|735.17|743.99|734.89|10
1656466630000|2022-06-29 01:37:10|743.98|734.88|743.89|734.79|743.98|734.88|743.69|734.59|22
1656466640000|2022-06-29 01:37:20|743.96|734.86|743.98|734.88|744|734.9|743.92|734.82|12
1656466650000|2022-06-29 01:37:30|744|734.9|744|734.9|744|734.9|743.98|734.88|7
1656466670000|2022-06-29 01:37:50|743.98|734.88|743.95|734.85|743.98|734.88|743.95|734.85|4
1656466680000|2022-06-29 01:38:00|743.94|734.84|743.91|734.81|743.98|734.88|743.91|734.81|22
1656466690000|2022-06-29 01:38:10|743.96|734.86|743.91|734.81|743.96|734.86|743.91|734.81|5
1656466700000|2022-06-29 01:38:20|743.88|734.78|744.49|735.39|744.54|735.44|743.81|734.71|17
1656466710000|2022-06-29 01:38:30|744.79|735.69|744.09|734.99|744.94|735.84|744.09|734.99|15
1656466720000|2022-06-29 01:38:40|744.41|735.31|743.91|734.81|744.41|735.31|743.91|734.81|17
1656466730000|2022-06-29 01:38:50|743.9|734.8|743.85|734.75|743.92|734.82|743.85|734.75|5
1656466740000|2022-06-29 01:39:00|743.81|734.71|743.17|734.07|743.87|734.77|743.05|733.95|19
1656466750000|2022-06-29 01:39:10|743.18|734.08|743.66|734.56|743.79|734.69|743.17|734.07|25
1656466760000|2022-06-29 01:39:20|743.69|734.59|743.84|734.74|743.84|734.74|743.66|734.56|29
1656466770000|2022-06-29 01:39:30|743.82|734.72|743.84|734.74|743.84|734.74|743.81|734.71|25
1656466780000|2022-06-29 01:39:40|743.83|734.73|743.88|734.78|743.88|734.78|743.8|734.7|25
1656466790000|2022-06-29 01:39:50|743.87|734.77|743.77|734.67|743.88|734.78|743.75|734.65|17
1656466800000|2022-06-29 01:40:00|743.8|734.7|743.68|734.58|743.86|734.76|743.68|734.58|8
1656466810000|2022-06-29 01:40:10|743.37|734.27|743.6|734.5|743.83|734.73|743.12|734.02|23
1656466820000|2022-06-29 01:40:20|744.02|734.92|744.02|734.92|744.13|735.03|743.97|734.87|15
1656466830000|2022-06-29 01:40:30|744|734.9|744.07|734.97|744.13|735.03|743.91|734.81|9
1656466840000|2022-06-29 01:40:40|744.13|735.03|744.12|735.02|744.23|735.13|744.12|735.02|6
1656466850000|2022-06-29 01:40:50|744.23|735.13|744.23|735.13|744.23|735.13|744.23|735.13|1
1656466860000|2022-06-29 01:41:00|744.31|735.21|743.05|733.95|744.74|735.64|743.05|733.95|19
1656466870000|2022-06-29 01:41:10|743.06|733.96|742.58|733.48|743.06|733.96|742.18|733.08|24
1656466880000|2022-06-29 01:41:20|742.57|733.47|742.59|733.49|742.74|733.64|742.51|733.41|27
1656466890000|2022-06-29 01:41:30|742.6|733.5|742.63|733.53|742.63|733.53|742.59|733.49|11
1656466900000|2022-06-29 01:41:40|742.67|733.57|742.61|733.51|742.8|733.7|742.61|733.51|19
1656466910000|2022-06-29 01:41:50|742.27|733.17|742.36|733.26|742.55|733.45|742.12|733.02|18
1656466920000|2022-06-29 01:42:00|742.37|733.27|742.46|733.36|742.46|733.36|742.37|733.27|4
1656466930000|2022-06-29 01:42:10|742.49|733.39|742.42|733.32|742.53|733.43|742.41|733.31|9
1656466940000|2022-06-29 01:42:20|742.43|733.33|742.56|733.46|742.61|733.51|742.42|733.32|19
1656466950000|2022-06-29 01:42:30|742.55|733.45|742.62|733.52|742.62|733.52|742.45|733.35|10
1656466960000|2022-06-29 01:42:40|742.59|733.49|742.41|733.31|742.59|733.49|742.41|733.31|7
1656466970000|2022-06-29 01:42:50|742.36|733.26|742.52|733.42|742.52|733.42|742.29|733.19|8
1656466980000|2022-06-29 01:43:00|742.46|733.36|742.41|733.31|742.46|733.36|742.37|733.27|5
1656466990000|2022-06-29 01:43:10|742.42|733.32|742.41|733.31|742.42|733.32|742.41|733.31|2
1656467000000|2022-06-29 01:43:20|742.43|733.33|742.53|733.43|742.53|733.43|742.42|733.32|6
1656467010000|2022-06-29 01:43:30|742.52|733.42|742.78|733.68|742.78|733.68|742.51|733.41|9
1656467020000|2022-06-29 01:43:40|742.73|733.63|742.58|733.48|742.74|733.64|742.53|733.43|7
1656467030000|2022-06-29 01:43:50|742.59|733.49|742.57|733.47|742.61|733.51|742.51|733.41|14
1656467040000|2022-06-29 01:44:00|742.59|733.49|742.86|733.76|742.94|733.84|742.51|733.41|16
1656467050000|2022-06-29 01:44:10|742.87|733.77|742.98|733.88|742.98|733.88|742.87|733.77|7
1656467060000|2022-06-29 01:44:20|742.97|733.87|742.81|733.71|742.97|733.87|742.81|733.71|8
1656467070000|2022-06-29 01:44:30|742.75|733.65|742.76|733.66|742.76|733.66|742.71|733.61|3
1656467080000|2022-06-29 01:44:40|742.77|733.67|742.93|733.83|742.93|733.83|742.77|733.67|4
1656467090000|2022-06-29 01:44:50|742.95|733.85|743.05|733.95|743.08|733.98|742.95|733.85|8
1656467100000|2022-06-29 01:45:00|743.14|734.04|743.03|733.93|743.14|734.04|742.95|733.85|7
1656467110000|2022-06-29 01:45:10|743.02|733.92|742.96|733.86|743.02|733.92|742.95|733.85|7
1656467120000|2022-06-29 01:45:20|743.02|733.92|742.97|733.87|743.02|733.92|742.97|733.87|4
1656467130000|2022-06-29 01:45:30|742.96|733.86|742.72|733.62|742.96|733.86|742.72|733.62|3
1656467140000|2022-06-29 01:45:40|742.74|733.64|741.65|732.55|742.82|733.72|741.63|732.53|26
1656467150000|2022-06-29 01:45:50|741.71|732.61|741.64|732.54|741.71|732.61|741.52|732.42|13
1656467160000|2022-06-29 01:46:00|741.63|732.53|741.69|732.59|741.69|732.59|741.59|732.49|4
1656467170000|2022-06-29 01:46:10|741.68|732.58|741.68|732.58|741.68|732.58|741.68|732.58|1
1656467180000|2022-06-29 01:46:20|741.7|732.6|741.68|732.58|741.7|732.6|741.64|732.54|5
1656467190000|2022-06-29 01:46:30|741.67|732.57|741.85|732.75|742.06|732.96|741.65|732.55|17
1656467200000|2022-06-29 01:46:40|741.86|732.76|741.59|732.49|741.86|732.76|741.58|732.48|10
1656467210000|2022-06-29 01:46:50|741.61|732.51|741.78|732.68|741.78|732.68|741.58|732.48|9
1656467220000|2022-06-29 01:47:00|741.77|732.67|742.08|732.98|742.08|732.98|741.71|732.61|17
1656467230000|2022-06-29 01:47:10|741.98|732.88|742.2|733.1|742.2|733.1|741.9|732.8|14
1656467240000|2022-06-29 01:47:20|742.24|733.14|742.11|733.01|742.24|733.14|742.11|733.01|5
1656467250000|2022-06-29 01:47:30|742.1|733|742.74|733.64|742.74|733.64|742.1|733|10
1656467260000|2022-06-29 01:47:40|742.73|733.63|742.6|733.5|742.74|733.64|742.54|733.44|13
1656467270000|2022-06-29 01:47:50|742.59|733.49|742.71|733.61|742.71|733.61|742.59|733.49|5
1656467280000|2022-06-29 01:48:00|742.63|733.53|742.59|733.49|742.67|733.57|742.16|733.06|16
1656467290000|2022-06-29 01:48:10|742.58|733.48|742.49|733.39|742.59|733.49|742.47|733.37|10
1656467300000|2022-06-29 01:48:20|742.5|733.4|742.49|733.39|742.5|733.4|742.49|733.39|2
1656467310000|2022-06-29 01:48:30|742.47|733.37|742.09|732.99|742.47|733.37|741.88|732.78|12
1656467320000|2022-06-29 01:48:40|742.03|732.93|742.05|732.95|742.06|732.96|742.03|732.93|5
1656467330000|2022-06-29 01:48:50|742.06|732.96|742.04|732.94|742.36|733.26|742.04|732.94|4
1656467340000|2022-06-29 01:49:00|742|732.9|741.87|732.77|742|732.9|741.87|732.77|8
1656467350000|2022-06-29 01:49:10|741.88|732.78|742.15|733.05|742.25|733.15|741.87|732.77|10
1656467360000|2022-06-29 01:49:20|742.16|733.06|742.19|733.09|742.62|733.52|742.16|733.06|12
1656467370000|2022-06-29 01:49:30|742.29|733.19|742.08|732.98|742.29|733.19|742.04|732.94|5
1656467380000|2022-06-29 01:49:40|742.19|733.09|742.29|733.19|742.31|733.21|742.19|733.09|12
1656467390000|2022-06-29 01:49:50|742.31|733.21|742.29|733.19|742.31|733.21|742.04|732.94|20
1656467400000|2022-06-29 01:50:00|742.28|733.18|742.06|732.96|742.28|733.18|742.06|732.96|13
1656467410000|2022-06-29 01:50:10|742.08|732.98|742.57|733.47|742.57|733.47|742.06|732.96|11
1656467420000|2022-06-29 01:50:20|742.56|733.46|742.88|733.78|742.88|733.78|742.55|733.45|5
1656467430000|2022-06-29 01:50:30|742.86|733.76|742.97|733.87|742.97|733.87|742.86|733.76|8
1656467440000|2022-06-29 01:50:40|742.95|733.85|742.93|733.83|743.03|733.93|742.92|733.82|7
1656467450000|2022-06-29 01:50:50|742.99|733.89|743.03|733.93|743.04|733.94|742.98|733.88|5
1656467460000|2022-06-29 01:51:00|742.99|733.89|742.76|733.66|742.99|733.89|742.76|733.66|10
1656467470000|2022-06-29 01:51:10|742.74|733.64|742.63|733.53|742.75|733.65|742.1|733|19
1656467480000|2022-06-29 01:51:20|742.56|733.46|742.68|733.58|742.68|733.58|742.56|733.46|3
1656467490000|2022-06-29 01:51:30|742.7|733.6|742.97|733.87|743|733.9|742.68|733.58|13
1656467500000|2022-06-29 01:51:40|743.02|733.92|743.85|734.75|743.85|734.75|743.02|733.92|7
1656467510000|2022-06-29 01:51:50|743.8|734.7|743.83|734.73|743.84|734.74|743.8|734.7|4
1656467520000|2022-06-29 01:52:00|743.84|734.74|743.83|734.73|743.84|734.74|743.81|734.71|5
1656467530000|2022-06-29 01:52:10|743.84|734.74|744.57|735.47|744.71|735.61|743.84|734.74|17
1656467540000|2022-06-29 01:52:20|744.18|735.08|744.15|735.05|744.19|735.09|744.07|734.97|6
1656467550000|2022-06-29 01:52:30|744.14|735.04|744.37|735.27|744.37|735.27|744.14|735.04|4
1656467580000|2022-06-29 01:53:00|744.36|735.26|744.14|735.04|744.36|735.26|744.08|734.98|15
1656467590000|2022-06-29 01:53:10|744.21|735.11|744.67|735.57|744.68|735.58|744.21|735.11|13
1656467600000|2022-06-29 01:53:20|744.66|735.56|744.66|735.56|744.67|735.57|744.64|735.54|11
1656467610000|2022-06-29 01:53:30|744.67|735.57|744.73|735.63|744.73|735.63|744.67|735.57|2
1656467620000|2022-06-29 01:53:40|744.71|735.61|744.73|735.63|744.85|735.75|744.66|735.56|5
1656467630000|2022-06-29 01:53:50|744.78|735.68|744.76|735.66|744.81|735.71|744.76|735.66|4
1656467640000|2022-06-29 01:54:00|744.69|735.59|744.26|735.16|744.74|735.64|744.14|735.04|11
1656467650000|2022-06-29 01:54:10|744.24|735.14|744.24|735.14|744.26|735.16|744.24|735.14|3
1656467660000|2022-06-29 01:54:20|744.23|735.13|744.25|735.15|744.26|735.16|744.23|735.13|12
1656467670000|2022-06-29 01:54:30|744.26|735.16|744.37|735.27|744.47|735.37|744.23|735.13|27
1656467690000|2022-06-29 01:54:50|744.38|735.28|744.37|735.27|744.38|735.28|744.37|735.27|4
1656467700000|2022-06-29 01:55:00|744.38|735.28|745.06|735.96|745.06|735.96|744.31|735.21|21
1656467710000|2022-06-29 01:55:10|745.2|736.1|745.12|736.02|745.78|736.68|745|735.9|17
1656467720000|2022-06-29 01:55:20|745.1|736|745.1|736|745.1|736|745.1|736|1
1656467730000|2022-06-29 01:55:30|745.12|736.02|745.12|736.02|745.12|736.02|745.12|736.02|1
1656467740000|2022-06-29 01:55:40|745.19|736.09|745.37|736.27|745.37|736.27|745.19|736.09|2
1656467750000|2022-06-29 01:55:50|745.4|736.3|745.37|736.27|745.4|736.3|745.37|736.27|8
1656467760000|2022-06-29 01:56:00|745.4|736.3|745.28|736.18|745.46|736.36|745.19|736.09|13
1656467780000|2022-06-29 01:56:20|745.19|736.09|744.36|735.26|745.19|736.09|744.33|735.23|17
1656467790000|2022-06-29 01:56:30|744.35|735.25|744.32|735.22|744.35|735.25|744.31|735.21|5
1656467800000|2022-06-29 01:56:40|744.33|735.23|744.37|735.27|744.38|735.28|744.33|735.23|3
1656467810000|2022-06-29 01:56:50|744.38|735.28|744.37|735.27|744.4|735.3|744.36|735.26|9
1656467820000|2022-06-29 01:57:00|744.36|735.26|744.77|735.67|744.89|735.79|744.28|735.18|17
1656467830000|2022-06-29 01:57:10|744.76|735.66|744.73|735.63|744.76|735.66|744.7|735.6|21
1656467840000|2022-06-29 01:57:20|744.77|735.67|744.73|735.63|744.77|735.67|744.72|735.62|10
1656467850000|2022-06-29 01:57:30|744.79|735.69|744.85|735.75|744.85|735.75|744.77|735.67|5
1656467860000|2022-06-29 01:57:40|744.8|735.7|744.32|735.22|744.8|735.7|744.32|735.22|12
1656467870000|2022-06-29 01:57:50|744.29|735.19|744.31|735.21|744.32|735.22|744.29|735.19|3
1656467880000|2022-06-29 01:58:00|744.32|735.22|744.23|735.13|744.32|735.22|744.23|735.13|13
1656467890000|2022-06-29 01:58:10|744.26|735.16|743.99|734.89|744.26|735.16|743.99|734.89|14
1656467900000|2022-06-29 01:58:20|744|734.9|744.22|735.12|744.23|735.13|743.93|734.83|11
1656467920000|2022-06-29 01:58:40|744.23|735.13|744.36|735.26|744.36|735.26|744.23|735.13|3
1656467930000|2022-06-29 01:58:50|744.27|735.17|744.29|735.19|744.31|735.21|744.27|735.17|7
1656467940000|2022-06-29 01:59:00|744.3|735.2|744.23|735.13|744.3|735.2|744.23|735.13|4
1656467950000|2022-06-29 01:59:10|744.08|734.98|744.06|734.96|744.08|734.98|744.03|734.93|7
1656467960000|2022-06-29 01:59:20|744.03|734.93|743.97|734.87|744.06|734.96|743.97|734.87|6
1656467970000|2022-06-29 01:59:30|743.98|734.88|743.99|734.89|743.99|734.89|743.98|734.88|2
1656467980000|2022-06-29 01:59:40|744.05|734.95|744|734.9|744.05|734.95|744|734.9|2
1656467990000|2022-06-29 01:59:50|744.04|734.94|743.97|734.87|744.04|734.94|743.91|734.81|6
1656468000000|2022-06-29 02:00:00|744.03|734.93|743.57|734.47|744.13|735.03|743.57|734.47|21
1656468010000|2022-06-29 02:00:10|743.58|734.48|743.14|734.04|743.78|734.68|743.14|734.04|17
1656468020000|2022-06-29 02:00:20|743.12|734.02|743.19|734.09|743.27|734.17|743.09|733.99|9
1656468030000|2022-06-29 02:00:30|743.2|734.1|743.69|734.59|743.75|734.65|743.19|734.09|9
1656468040000|2022-06-29 02:00:40|743.72|734.62|743.86|734.76|743.98|734.88|743.72|734.62|9
1656468050000|2022-06-29 02:00:50|743.87|734.77|743.27|734.17|743.87|734.77|743.27|734.17|11
1656468060000|2022-06-29 02:01:00|743.26|734.16|743.29|734.19|743.29|734.19|743.15|734.05|11
1656468070000|2022-06-29 02:01:10|743.24|734.14|744.01|734.91|744.01|734.91|743.24|734.14|12
1656468080000|2022-06-29 02:01:20|744.07|734.97|744.22|735.12|744.41|735.31|744.04|734.94|20
1656468090000|2022-06-29 02:01:30|744.13|735.03|744.07|734.97|744.13|735.03|744.07|734.97|6
1656468100000|2022-06-29 02:01:40|744.08|734.98|742.6|733.5|744.08|734.98|742.6|733.5|19
1656468110000|2022-06-29 02:01:50|742.66|733.56|742.54|733.44|742.73|733.63|742.39|733.29|12
1656468120000|2022-06-29 02:02:00|742.67|733.57|742.54|733.44|742.67|733.57|742.49|733.39|4
1656468130000|2022-06-29 02:02:10|742.66|733.56|742.74|733.64|742.75|733.65|742.66|733.56|9
1656468140000|2022-06-29 02:02:20|742.79|733.69|742.65|733.55|742.79|733.69|742.65|733.55|10
1656468150000|2022-06-29 02:02:30|742.64|733.54|742.64|733.54|742.64|733.54|742.63|733.53|5
1656468160000|2022-06-29 02:02:40|742.63|733.53|742.64|733.54|742.64|733.54|742.63|733.53|2
1656468180000|2022-06-29 02:03:00|742.63|733.53|742.06|732.96|742.63|733.53|742.04|732.94|18
1656468190000|2022-06-29 02:03:10|741.99|732.89|741.62|732.52|741.99|732.89|741.62|732.52|9
1656468200000|2022-06-29 02:03:20|741.63|732.53|741.76|732.66|741.91|732.81|741.62|732.52|9
1656468210000|2022-06-29 02:03:30|741.9|732.8|741.78|732.68|741.92|732.82|741.78|732.68|3
1656468220000|2022-06-29 02:03:40|741.89|732.79|741.76|732.66|741.9|732.8|741.76|732.66|4
1656468230000|2022-06-29 02:03:50|741.87|732.77|741.74|732.64|741.87|732.77|741.74|732.64|3
1656468240000|2022-06-29 02:04:00|741.73|732.63|741.74|732.64|741.76|732.66|741.73|732.63|7
1656468250000|2022-06-29 02:04:10|741.76|732.66|741.76|732.66|741.89|732.79|741.76|732.66|5
1656468260000|2022-06-29 02:04:20|741.78|732.68|741.78|732.68|741.78|732.68|741.78|732.68|1
1656468270000|2022-06-29 02:04:30|741.79|732.69|741.78|732.68|741.79|732.69|741.78|732.68|4
1656468280000|2022-06-29 02:04:40|741.79|732.69|742.57|733.47|742.58|733.48|741.79|732.69|11
1656468290000|2022-06-29 02:04:50|742.54|733.44|742.8|733.7|742.8|733.7|742.54|733.44|9
1656468300000|2022-06-29 02:05:00|742.83|733.73|742.68|733.58|742.9|733.8|742.54|733.44|7
1656468310000|2022-06-29 02:05:10|742.7|733.6|742.7|733.6|742.7|733.6|742.69|733.59|3
1656468320000|2022-06-29 02:05:20|742.69|733.59|742.6|733.5|742.8|733.7|742.51|733.41|13
1656468330000|2022-06-29 02:05:30|742.69|733.59|742.6|733.5|742.69|733.59|742.6|733.5|2
1656468340000|2022-06-29 02:05:40|742.61|733.51|742.72|733.62|742.72|733.62|742.57|733.47|4
1656468350000|2022-06-29 02:05:50|742.66|733.56|742.63|733.53|742.66|733.56|742.59|733.49|6
1656468360000|2022-06-29 02:06:00|742.59|733.49|742.59|733.49|742.66|733.56|742.54|733.44|12
1656468370000|2022-06-29 02:06:10|742.61|733.51|742.74|733.64|742.74|733.64|742.61|733.51|4
1656468380000|2022-06-29 02:06:20|742.72|733.62|742.81|733.71|742.81|733.71|742.72|733.62|4
1656468400000|2022-06-29 02:06:40|742.9|733.8|742.87|733.77|742.9|733.8|742.86|733.76|3
1656468410000|2022-06-29 02:06:50|742.84|733.74|742.75|733.65|742.87|733.77|742.72|733.62|9
1656468420000|2022-06-29 02:07:00|742.77|733.67|742.67|733.57|742.77|733.67|742.67|733.57|9
1656468430000|2022-06-29 02:07:10|742.73|733.63|742.64|733.54|742.73|733.63|742.64|733.54|5
1656468450000|2022-06-29 02:07:30|742.54|733.44|742.64|733.54|742.65|733.55|742.54|733.44|10
1656468460000|2022-06-29 02:07:40|742.59|733.49|742.68|733.58|742.84|733.74|742.59|733.49|11
1656468470000|2022-06-29 02:07:50|742.69|733.59|742.71|733.61|742.85|733.75|742.68|733.58|6
1656468480000|2022-06-29 02:08:00|742.72|733.62|742.78|733.68|742.78|733.68|742.71|733.61|6
1656468490000|2022-06-29 02:08:10|742.82|733.72|742.78|733.68|742.86|733.76|742.78|733.68|5
1656468500000|2022-06-29 02:08:20|742.7|733.6|742.7|733.6|742.7|733.6|742.7|733.6|1
1656468510000|2022-06-29 02:08:30|742.76|733.66|742.76|733.66|742.76|733.66|742.73|733.63|3
1656468520000|2022-06-29 02:08:40|742.7|733.6|742.7|733.6|742.73|733.63|742.7|733.6|3
1656468540000|2022-06-29 02:09:00|742.69|733.59|742.7|733.6|742.8|733.7|742.5|733.4|12
1656468550000|2022-06-29 02:09:10|742.05|732.95|742.11|733.01|742.11|733.01|741.98|732.88|6
1656468560000|2022-06-29 02:09:20|741.93|732.83|742.1|733|742.17|733.07|741.93|732.83|7
1656468570000|2022-06-29 02:09:30|742.47|733.37|742.57|733.47|742.57|733.47|742.47|733.37|4
1656468580000|2022-06-29 02:09:40|742.56|733.46|742.56|733.46|742.57|733.47|742.56|733.46|5
1656468590000|2022-06-29 02:09:50|742.18|733.08|742.18|733.08|742.18|733.08|742.18|733.08|1
1656468600000|2022-06-29 02:10:00|742.56|733.46|742.57|733.47|742.57|733.47|742.47|733.37|8
1656468610000|2022-06-29 02:10:10|742.56|733.46|742.56|733.46|742.57|733.47|742.56|733.46|15
1656468620000|2022-06-29 02:10:20|742.57|733.47|742.12|733.02|742.57|733.47|742.12|733.02|9
1656468630000|2022-06-29 02:10:30|742.33|733.23|742.7|733.6|742.7|733.6|742.33|733.23|2
1656468660000|2022-06-29 02:11:00|742.85|733.75|742.85|733.75|742.85|733.75|742.85|733.75|1
1656468700000|2022-06-29 02:11:40|743.05|733.95|743.55|734.45|743.55|734.45|743.05|733.95|2
1656468720000|2022-06-29 02:12:00|743.05|733.95|743.05|733.95|743.05|733.95|743.05|733.95|1
1656468730000|2022-06-29 02:12:10|743.55|734.45|743.55|734.45|743.55|734.45|743.55|734.45|1
1656468740000|2022-06-29 02:12:20|743.75|734.65|745.58|736.48|745.58|736.48|743.75|734.65|20
1656468750000|2022-06-29 02:12:30|745.59|736.49|745.05|735.95|745.62|736.52|745.01|735.91|16
1656468760000|2022-06-29 02:12:40|744.99|735.89|744.76|735.66|744.99|735.89|744.73|735.63|10
1656468770000|2022-06-29 02:12:50|744.67|735.57|744.78|735.68|744.78|735.68|744.67|735.57|8
1656468780000|2022-06-29 02:13:00|744.79|735.69|744.92|735.82|744.93|735.83|744.78|735.68|6
1656468800000|2022-06-29 02:13:20|744.95|735.85|745.03|735.93|745.09|735.99|744.92|735.82|9
1656468810000|2022-06-29 02:13:30|744.96|735.86|744.98|735.88|745.03|735.93|744.7|735.6|20
1656468820000|2022-06-29 02:13:40|744.99|735.89|744.81|735.71|745.02|735.92|744.8|735.7|10
1656468830000|2022-06-29 02:13:50|744.93|735.83|744.92|735.82|744.99|735.89|744.91|735.81|12
1656468840000|2022-06-29 02:14:00|744.87|735.77|744.33|735.23|744.93|735.83|744.33|735.23|10
1656468850000|2022-06-29 02:14:10|744.2|735.1|744.13|735.03|744.23|735.13|744.03|734.93|21
1656468860000|2022-06-29 02:14:20|744.18|735.08|744.45|735.35|744.45|735.35|744|734.9|20
1656468870000|2022-06-29 02:14:30|744.31|735.21|744.23|735.13|744.31|735.21|744.19|735.09|11
1656468880000|2022-06-29 02:14:40|744.24|735.14|744.28|735.18|744.3|735.2|744.24|735.14|10
1656468890000|2022-06-29 02:14:50|744.29|735.19|744.29|735.19|744.31|735.21|744.29|735.19|3
1656468900000|2022-06-29 02:15:00|744.32|735.22|744.29|735.19|744.32|735.22|744.17|735.07|10
1656468910000|2022-06-29 02:15:10|744.26|735.16|744.06|734.96|744.26|735.16|744.06|734.96|9
1656468920000|2022-06-29 02:15:20|744.07|734.97|744.18|735.08|744.18|735.08|744.07|734.97|6
1656468930000|2022-06-29 02:15:30|744.19|735.09|744.08|734.98|744.25|735.15|744.03|734.93|9
1656468940000|2022-06-29 02:15:40|744.06|734.96|744.93|735.83|744.95|735.85|744.03|734.93|20
1656468950000|2022-06-29 02:15:50|744.9|735.8|745.09|735.99|745.09|735.99|744.9|735.8|7
1656468960000|2022-06-29 02:16:00|745.07|735.97|744.88|735.78|745.07|735.97|744.82|735.72|18
1656468970000|2022-06-29 02:16:10|744.89|735.79|744.83|735.73|744.89|735.79|744.78|735.68|7
1656468980000|2022-06-29 02:16:20|744.85|735.75|744.23|735.13|744.85|735.75|744.17|735.07|16
1656468990000|2022-06-29 02:16:30|744.21|735.11|744.15|735.05|744.21|735.11|744.13|735.03|5
1656469000000|2022-06-29 02:16:40|744.29|735.19|744.48|735.38|744.63|735.53|744.29|735.19|6
1656469010000|2022-06-29 02:16:50|744.54|735.44|743.89|734.79|744.54|735.44|743.89|734.79|16
1656469020000|2022-06-29 02:17:00|743.83|734.73|743.27|734.17|743.83|734.73|743.27|734.17|17
1656469030000|2022-06-29 02:17:10|743.42|734.32|743.1|734|743.43|734.33|743.1|734|7
1656469040000|2022-06-29 02:17:20|743.37|734.27|742.77|733.67|743.37|734.27|742.74|733.64|10
1656469050000|2022-06-29 02:17:30|742.78|733.68|743.03|733.93|743.09|733.99|742.74|733.64|13
1656469060000|2022-06-29 02:17:40|743.06|733.96|743.51|734.41|743.62|734.52|743.06|733.96|19
1656469070000|2022-06-29 02:17:50|743.52|734.42|743.59|734.49|743.62|734.52|743.52|734.42|4
1656469080000|2022-06-29 02:18:00|743.55|734.45|742.85|733.75|743.55|734.45|742.67|733.57|26
1656469090000|2022-06-29 02:18:10|742.82|733.72|742.45|733.35|742.83|733.73|741.99|732.89|24
1656469100000|2022-06-29 02:18:20|742.27|733.17|742.25|733.15|742.3|733.2|742.25|733.15|6
1656469110000|2022-06-29 02:18:30|742.26|733.16|742.3|733.2|742.8|733.7|742.26|733.16|9
1656469120000|2022-06-29 02:18:40|742.37|733.27|742.51|733.41|742.51|733.41|742.27|733.17|5
1656469130000|2022-06-29 02:18:50|742.45|733.35|742.14|733.04|742.46|733.36|742.14|733.04|14
1656469140000|2022-06-29 02:19:00|742.11|733.01|741.74|732.64|742.11|733.01|741.74|732.64|17
1656469150000|2022-06-29 02:19:10|741.72|732.62|741.54|732.44|741.72|732.62|741.42|732.32|19
1656469160000|2022-06-29 02:19:20|741.57|732.47|741.48|732.38|741.58|732.48|741.48|732.38|9
1656469170000|2022-06-29 02:19:30|741.46|732.36|741.69|732.59|741.69|732.59|741.46|732.36|16
1656469180000|2022-06-29 02:19:40|741.73|732.63|741.82|732.72|741.82|732.72|741.72|732.62|7
1656469190000|2022-06-29 02:19:50|741.87|732.77|741.91|732.81|741.91|732.81|741.82|732.72|4
1656469200000|2022-06-29 02:20:00|741.97|732.87|741.89|732.79|741.97|732.87|741.89|732.79|3
1656469210000|2022-06-29 02:20:10|741.87|732.77|741.34|732.24|741.87|732.77|741.34|732.24|13
1656469220000|2022-06-29 02:20:20|741.18|732.08|741.1|732|741.18|732.08|741.1|732|9
1656469230000|2022-06-29 02:20:30|741.12|732.02|741.05|731.95|741.15|732.05|741.05|731.95|4
1656469250000|2022-06-29 02:20:50|741.04|731.94|741.09|731.99|741.09|731.99|740.99|731.89|8
1656469260000|2022-06-29 02:21:00|741.16|732.06|741.07|731.97|741.52|732.42|740.99|731.89|19
1656469270000|2022-06-29 02:21:10|740.85|731.75|739.97|730.87|740.86|731.76|739.84|730.74|20
1656469280000|2022-06-29 02:21:20|739.9|730.8|739.65|730.55|739.9|730.8|739.53|730.43|11
1656469290000|2022-06-29 02:21:30|739.62|730.52|739.85|730.75|739.85|730.75|739.56|730.46|12
1656469300000|2022-06-29 02:21:40|739.86|730.76|739.65|730.55|739.86|730.76|739.63|730.53|15
1656469310000|2022-06-29 02:21:50|739.64|730.54|738.89|729.79|739.64|730.54|738.86|729.76|22
1656469320000|2022-06-29 02:22:00|738.88|729.78|738.61|729.51|738.88|729.78|738.24|729.14|17
1656469330000|2022-06-29 02:22:10|738.72|729.62|738.84|729.74|738.84|729.74|738.72|729.62|9
1656469340000|2022-06-29 02:22:20|738.85|729.75|739.04|729.94|739.5|730.4|738.78|729.68|21
1656469350000|2022-06-29 02:22:30|739.03|729.93|738.99|729.89|739.03|729.93|738.89|729.79|12
1656469360000|2022-06-29 02:22:40|738.96|729.86|739.15|730.05|739.15|730.05|738.96|729.86|9
1656469370000|2022-06-29 02:22:50|739.12|730.02|739.15|730.05|739.21|730.11|739.11|730.01|6
1656469380000|2022-06-29 02:23:00|739.21|730.11|739.15|730.05|739.23|730.13|739.14|730.04|9
1656469390000|2022-06-29 02:23:10|739.14|730.04|739.22|730.12|739.22|730.12|739.12|730.02|16
1656469400000|2022-06-29 02:23:20|739.16|730.06|739.13|730.03|739.22|730.12|739.05|729.95|14
1656469410000|2022-06-29 02:23:30|739.11|730.01|738.99|729.89|739.14|730.04|738.99|729.89|10
1656469420000|2022-06-29 02:23:40|739|729.9|738.79|729.69|739|729.9|738.79|729.69|7
1656469430000|2022-06-29 02:23:50|738.77|729.67|738.46|729.36|738.81|729.71|738.14|729.04|18
1656469440000|2022-06-29 02:24:00|738.31|729.21|738.03|728.93|738.48|729.38|738.03|728.93|14
1656469450000|2022-06-29 02:24:10|738.16|729.06|738.21|729.11|738.24|729.14|738.16|729.06|8
1656469460000|2022-06-29 02:24:20|738.15|729.05|738.06|728.96|738.2|729.1|738.04|728.94|12
1656469480000|2022-06-29 02:24:40|738.07|728.97|738.11|729.01|738.13|729.03|737.85|728.75|15
1656469490000|2022-06-29 02:24:50|738.14|729.04|738.94|729.84|738.94|729.84|738.03|728.93|12
1656469500000|2022-06-29 02:25:00|738.9|729.8|738.76|729.66|738.9|729.8|738.68|729.58|7
1656469510000|2022-06-29 02:25:10|738.69|729.59|738.67|729.57|738.9|729.8|738.59|729.49|5
1656469520000|2022-06-29 02:25:20|738.68|729.58|738.68|729.58|738.68|729.58|738.68|729.58|1
1656469530000|2022-06-29 02:25:30|738.67|729.57|738.69|729.59|738.71|729.61|738.64|729.54|6
1656469540000|2022-06-29 02:25:40|738.68|729.58|738.93|729.83|738.93|729.83|738.68|729.58|16
1656469550000|2022-06-29 02:25:50|738.92|729.82|738.83|729.73|738.93|729.83|738.83|729.73|6
1656469560000|2022-06-29 02:26:00|738.76|729.66|738.75|729.65|738.76|729.66|738.66|729.56|8
1656469570000|2022-06-29 02:26:10|738.7|729.6|738.76|729.66|738.85|729.75|738.7|729.6|7
1656469580000|2022-06-29 02:26:20|738.77|729.67|739.11|730.01|739.86|730.76|738.77|729.67|18
1656469590000|2022-06-29 02:26:30|739.12|730.02|739.15|730.05|739.21|730.11|739.04|729.94|7
1656469600000|2022-06-29 02:26:40|739.09|729.99|738.8|729.7|739.14|730.04|738.8|729.7|5
1656469610000|2022-06-29 02:26:50|738.9|729.8|739|729.9|739|729.9|738.74|729.64|9
1656469620000|2022-06-29 02:27:00|738.97|729.87|738.99|729.89|738.99|729.89|738.93|729.83|7
1656469630000|2022-06-29 02:27:10|739|729.9|738.64|729.54|739.02|729.92|738.64|729.54|14
1656469640000|2022-06-29 02:27:20|738.62|729.52|738.15|729.05|738.62|729.52|738.05|728.95|14
1656469650000|2022-06-29 02:27:30|738.21|729.11|737.17|728.07|738.21|729.11|737.17|728.07|20
1656469660000|2022-06-29 02:27:40|737.13|728.03|736.62|727.52|737.13|728.03|736.55|727.45|12
1656469670000|2022-06-29 02:27:50|736.63|727.53|736.67|727.57|737.06|727.96|736.61|727.51|20
1656469680000|2022-06-29 02:28:00|736.63|727.53|736.67|727.57|736.71|727.61|736.63|727.53|16
1656469690000|2022-06-29 02:28:10|736.69|727.59|736.96|727.86|736.98|727.88|736.66|727.56|15
1656469700000|2022-06-29 02:28:20|736.97|727.87|736.9|727.8|736.97|727.87|736.9|727.8|7
1656469710000|2022-06-29 02:28:30|736.92|727.82|736.17|727.07|736.92|727.82|736.16|727.06|14
1656469720000|2022-06-29 02:28:40|736.18|727.08|735.91|726.81|736.18|727.08|735.9|726.8|13
1656469730000|2022-06-29 02:28:50|735.92|726.82|735.93|726.83|736.05|726.95|735.92|726.82|14
1656469740000|2022-06-29 02:29:00|735.95|726.85|735.94|726.84|735.99|726.89|735.92|726.82|6
1656469750000|2022-06-29 02:29:10|735.92|726.82|736.62|727.52|736.65|727.55|735.92|726.82|18
1656469760000|2022-06-29 02:29:20|736.65|727.55|736.67|727.57|736.85|727.75|736.6|727.5|14
1656469770000|2022-06-29 02:29:30|736.68|727.58|736.85|727.75|737.15|728.05|736.68|727.58|17
1656469780000|2022-06-29 02:29:40|736.86|727.76|736.85|727.75|736.86|727.76|736.85|727.75|2
1656469790000|2022-06-29 02:29:50|736.84|727.74|736.53|727.43|736.84|727.74|736.53|727.43|5
1656469800000|2022-06-29 02:30:00|736.54|727.44|735.85|726.75|736.72|727.62|735.85|726.75|18
1656469810000|2022-06-29 02:30:10|735.95|726.85|736.02|726.92|736.15|727.05|735.95|726.85|19
1656469820000|2022-06-29 02:30:20|736.01|726.91|735.96|726.86|736.06|726.96|735.92|726.82|17
1656469830000|2022-06-29 02:30:30|735.97|726.87|736.02|726.92|736.09|726.99|735.97|726.87|11
1656469840000|2022-06-29 02:30:40|736.03|726.93|735.99|726.89|736.12|727.02|735.99|726.89|10
1656469850000|2022-06-29 02:30:50|736|726.9|736.35|727.25|736.75|727.65|736|726.9|18
1656469860000|2022-06-29 02:31:00|736.26|727.16|736.79|727.69|736.83|727.73|736.26|727.16|12
1656469870000|2022-06-29 02:31:10|736.78|727.68|736.81|727.71|736.81|727.71|736.77|727.67|7
1656469880000|2022-06-29 02:31:20|736.77|727.67|737.28|728.18|737.28|728.18|736.77|727.67|14
1656469890000|2022-06-29 02:31:30|737.29|728.19|737.27|728.17|737.34|728.24|737.19|728.09|7
1656469900000|2022-06-29 02:31:40|737.29|728.19|737.22|728.12|737.3|728.2|737.21|728.11|10
1656469910000|2022-06-29 02:31:50|737.27|728.17|737.36|728.26|737.36|728.26|737.27|728.17|8
1656469920000|2022-06-29 02:32:00|737.4|728.3|737.64|728.54|737.77|728.67|737.28|728.18|11
1656469930000|2022-06-29 02:32:10|737.57|728.47|737.76|728.66|737.76|728.66|737.57|728.47|3
1656469940000|2022-06-29 02:32:20|737.77|728.67|737.76|728.66|737.77|728.67|737.73|728.63|24
1656469950000|2022-06-29 02:32:30|737.77|728.67|737.76|728.66|737.77|728.67|737.76|728.66|4
1656469960000|2022-06-29 02:32:40|737.8|728.7|737.84|728.74|737.96|728.86|737.8|728.7|5
1656469970000|2022-06-29 02:32:50|737.79|728.69|737.79|728.69|737.83|728.73|737.79|728.69|4
1656470000000|2022-06-29 02:33:20|737.9|728.8|737.76|728.66|737.9|728.8|737.76|728.66|2
1656470010000|2022-06-29 02:33:30|737.79|728.69|737.8|728.7|737.99|728.89|737.79|728.69|13
1656470020000|2022-06-29 02:33:40|737.73|728.63|737.79|728.69|737.79|728.69|737.73|728.63|2
1656470030000|2022-06-29 02:33:50|737.82|728.72|737.82|728.72|737.82|728.72|737.8|728.7|4
1656470040000|2022-06-29 02:34:00|737.79|728.69|737.82|728.72|737.82|728.72|737.74|728.64|14
1656470050000|2022-06-29 02:34:10|737.85|728.75|738.01|728.91|738.08|728.98|737.85|728.75|7
1656470060000|2022-06-29 02:34:20|738.02|728.92|738.6|729.5|738.64|729.54|738.02|728.92|21
1656470070000|2022-06-29 02:34:30|738.61|729.51|739.03|729.93|739.56|730.46|738.61|729.51|24
1656470080000|2022-06-29 02:34:40|739.04|729.94|739.12|730.02|739.12|730.02|739.03|729.93|11
1656470090000|2022-06-29 02:34:50|739.18|730.08|738.91|729.81|739.3|730.2|738.91|729.81|12
1656470100000|2022-06-29 02:35:00|738.92|729.82|739.16|730.06|739.31|730.21|738.92|729.82|20
1656470110000|2022-06-29 02:35:10|739.15|730.05|739.01|729.91|739.15|730.05|739.01|729.91|5
1656470120000|2022-06-29 02:35:20|738.95|729.85|739.01|729.91|739.01|729.91|738.95|729.85|2
1656470130000|2022-06-29 02:35:30|739.09|729.99|739.22|730.12|739.33|730.23|738.96|729.86|9
1656470140000|2022-06-29 02:35:40|739.15|730.05|739.05|729.95|739.15|730.05|739.03|729.93|9
1656470150000|2022-06-29 02:35:50|739|729.9|738.92|729.82|739.06|729.96|738.87|729.77|14
1656470160000|2022-06-29 02:36:00|738.9|729.8|738.18|729.08|738.9|729.8|738.18|729.08|14
1656470170000|2022-06-29 02:36:10|738.06|728.96|737.94|728.84|738.06|728.96|737.88|728.78|8
1656470180000|2022-06-29 02:36:20|737.92|728.82|738.08|728.98|738.08|728.98|737.91|728.81|14
1656470190000|2022-06-29 02:36:30|738.15|729.05|742.25|733.15|743.05|733.95|738.15|729.05|27
1656470200000|2022-06-29 02:36:40|742.55|733.45|743.08|733.98|743.35|734.25|742.25|733.15|18
1656470210000|2022-06-29 02:36:50|743.1|734|743.9|734.8|744.05|734.95|743.08|733.98|14
1656470220000|2022-06-29 02:37:00|743.99|734.89|743.01|733.91|744.05|734.95|743.01|733.91|20
1656470230000|2022-06-29 02:37:10|742.99|733.89|742.35|733.25|743|733.9|742.35|733.25|11
1656470240000|2022-06-29 02:37:20|742.55|733.45|742.9|733.8|743.05|733.95|742.11|733.01|15
1656470250000|2022-06-29 02:37:30|742.91|733.81|743.05|733.95|743.1|734|742.62|733.52|10
1656470260000|2022-06-29 02:37:40|742.9|733.8|742.98|733.88|743.09|733.99|742.9|733.8|10
1656470270000|2022-06-29 02:37:50|743.09|733.99|743.15|734.05|743.73|734.63|742.98|733.88|20
1656470280000|2022-06-29 02:38:00|743.16|734.06|743.27|734.17|743.27|734.17|743.16|734.06|12
1656470290000|2022-06-29 02:38:10|743.18|734.08|743.31|734.21|743.31|734.21|743.16|734.06|13
1656470300000|2022-06-29 02:38:20|743.23|734.13|743.26|734.16|743.26|734.16|743.23|734.13|4
1656470310000|2022-06-29 02:38:30|743.31|734.21|743.29|734.19|743.31|734.21|743.16|734.06|11
1656470320000|2022-06-29 02:38:40|743.2|734.1|743.55|734.45|743.94|734.84|743.2|734.1|13
1656470330000|2022-06-29 02:38:50|743.9|734.8|744.07|734.97|744.07|734.97|743.85|734.75|7
1656470340000|2022-06-29 02:39:00|743.9|734.8|743.97|734.87|743.98|734.88|743.82|734.72|6
1656470350000|2022-06-29 02:39:10|743.91|734.81|743.89|734.79|744|734.9|743.85|734.75|15
1656470370000|2022-06-29 02:39:30|744.05|734.95|744.17|735.07|744.2|735.1|743.89|734.79|8
1656470380000|2022-06-29 02:39:40|744.15|735.05|744.12|735.02|744.2|735.1|744.1|735|10
1656470390000|2022-06-29 02:39:50|744.2|735.1|744.15|735.05|744.25|735.15|744.15|735.05|3
1656470400000|2022-06-29 02:40:00|744.17|735.07|744.1|735|744.2|735.1|744.1|735|6
1656470410000|2022-06-29 02:40:10|744.15|735.05|744.05|734.95|744.15|735.05|744.04|734.94|6
1656470420000|2022-06-29 02:40:20|744.04|734.94|743.6|734.5|744.15|735.05|743.28|734.18|22
1656470430000|2022-06-29 02:40:30|743.65|734.55|743.9|734.8|743.9|734.8|743.65|734.55|2
1656470440000|2022-06-29 02:40:40|743.88|734.78|743.88|734.78|743.88|734.78|743.88|734.78|1
1656470460000|2022-06-29 02:41:00|743.93|734.83|743.95|734.85|743.99|734.89|743.93|734.83|10
1656470470000|2022-06-29 02:41:10|743.96|734.86|743.97|734.87|744.03|734.93|743.94|734.84|8
1656470480000|2022-06-29 02:41:20|743.98|734.88|743.99|734.89|743.99|734.89|743.98|734.88|2
1656470490000|2022-06-29 02:41:30|744|734.9|744.05|734.95|744.12|735.02|743.99|734.89|13
1656470500000|2022-06-29 02:41:40|744.07|734.97|744.03|734.93|744.07|734.97|743.99|734.89|15
1656470510000|2022-06-29 02:41:50|744.05|734.95|744.01|734.91|744.05|734.95|743.97|734.87|10
1656470520000|2022-06-29 02:42:00|744.04|734.94|744|734.9|744.04|734.94|743.97|734.87|8
1656470530000|2022-06-29 02:42:10|743.99|734.89|744.14|735.04|744.14|735.04|743.99|734.89|8
1656470540000|2022-06-29 02:42:20|744.07|734.97|744.16|735.06|744.16|735.06|744.03|734.93|16
1656470560000|2022-06-29 02:42:40|744.09|734.99|744.09|734.99|744.09|734.99|744.05|734.95|3
1656470570000|2022-06-29 02:42:50|744.1|735|744.06|734.96|744.11|735.01|744.05|734.95|4
1656470580000|2022-06-29 02:43:00|744.11|735.01|743.97|734.87|744.11|735.01|743.96|734.86|8
1656470590000|2022-06-29 02:43:10|743.96|734.86|743.92|734.82|743.97|734.87|743.9|734.8|9
1656470610000|2022-06-29 02:43:30|743.93|734.83|744.03|734.93|744.08|734.98|743.93|734.83|11
1656470620000|2022-06-29 02:43:40|743.98|734.88|744.23|735.13|744.23|735.13|743.98|734.88|12
1656470640000|2022-06-29 02:44:00|744.2|735.1|745.66|736.56|745.75|736.65|744.2|735.1|19
1656470650000|2022-06-29 02:44:10|745.29|736.19|745.75|736.65|745.76|736.66|745.24|736.14|10
1656470660000|2022-06-29 02:44:20|745.8|736.7|745.96|736.86|745.96|736.86|745.8|736.7|8
1656470670000|2022-06-29 02:44:30|745.93|736.83|745.93|736.83|745.93|736.83|745.93|736.83|1
1656470690000|2022-06-29 02:44:50|745.99|736.89|745.99|736.89|745.99|736.89|745.99|736.89|1
1656470700000|2022-06-29 02:45:00|746.01|736.91|745.99|736.89|746.06|736.96|745.29|736.19|22
1656470710000|2022-06-29 02:45:10|745.95|736.85|746.15|737.05|746.15|737.05|745.86|736.76|17
1656470720000|2022-06-29 02:45:20|746.08|736.98|745.99|736.89|746.08|736.98|745.99|736.89|6
1656470730000|2022-06-29 02:45:30|745.96|736.86|746|736.9|746|736.9|745.95|736.85|5
1656470740000|2022-06-29 02:45:40|745.96|736.86|746.14|737.04|746.14|737.04|745.96|736.86|17
1656470750000|2022-06-29 02:45:50|746.23|737.13|746.2|737.1|746.8|737.7|746.17|737.07|17
1656470760000|2022-06-29 02:46:00|746.14|737.04|746.14|737.04|746.14|737.04|746.1|737|5
1656470770000|2022-06-29 02:46:10|746.24|737.14|746.2|737.1|746.24|737.14|746.2|737.1|5
1656470780000|2022-06-29 02:46:20|746.21|737.11|746.2|737.1|746.21|737.11|746.2|737.1|4
1656470790000|2022-06-29 02:46:30|746.13|737.03|746.86|737.76|746.92|737.82|746.12|737.02|17
1656470800000|2022-06-29 02:46:40|746.88|737.78|746.89|737.79|746.92|737.82|746.88|737.78|3
1656470810000|2022-06-29 02:46:50|746.9|737.8|747.3|738.2|747.3|738.2|746.9|737.8|5
1656470820000|2022-06-29 02:47:00|747.16|738.06|747|737.9|747.16|738.06|746.98|737.88|9
1656470830000|2022-06-29 02:47:10|747.04|737.94|747.25|738.15|747.25|738.15|747.04|737.94|8
1656470840000|2022-06-29 02:47:20|747.23|738.13|747.66|738.56|747.72|738.62|747.23|738.13|16
1656470850000|2022-06-29 02:47:30|747.65|738.55|747.65|738.55|747.65|738.55|747.65|738.55|1
1656470860000|2022-06-29 02:47:40|747.63|738.53|747.62|738.52|747.68|738.58|747.54|738.44|8
1656470870000|2022-06-29 02:47:50|747.63|738.53|747.75|738.65|747.75|738.65|747.62|738.52|8
1656470880000|2022-06-29 02:48:00|747.71|738.61|747.64|738.54|747.73|738.63|747.63|738.53|10
1656470890000|2022-06-29 02:48:10|747.66|738.56|747.8|738.7|747.9|738.8|747.65|738.55|13
1656470900000|2022-06-29 02:48:20|747.81|738.71|748.27|739.17|748.82|739.72|747.81|738.71|14
1656470910000|2022-06-29 02:48:30|748.29|739.19|748.3|739.2|748.55|739.45|748.29|739.19|10
1656470920000|2022-06-29 02:48:40|748.21|739.11|748.06|738.96|748.21|739.11|748.04|738.94|11
1656470930000|2022-06-29 02:48:50|748.11|739.01|748.17|739.07|748.17|739.07|748.06|738.96|4
1656470940000|2022-06-29 02:49:00|748.1|739|748.05|738.95|748.16|739.06|748.05|738.95|10
1656470950000|2022-06-29 02:49:10|748.06|738.96|747.67|738.57|748.06|738.96|747.67|738.57|14
1656470960000|2022-06-29 02:49:20|747.61|738.51|747.88|738.78|747.92|738.82|747.59|738.49|9
1656470970000|2022-06-29 02:49:30|747.83|738.73|747.25|738.15|747.95|738.85|747.25|738.15|9
1656470980000|2022-06-29 02:49:40|747.26|738.16|746.76|737.66|747.27|738.17|746.64|737.54|20
1656470990000|2022-06-29 02:49:50|746.75|737.65|746.76|737.66|746.78|737.68|746.7|737.6|10
1656471000000|2022-06-29 02:50:00|746.73|737.63|746.21|737.11|746.74|737.64|746.19|737.09|15
1656471010000|2022-06-29 02:50:10|746.15|737.05|746.18|737.08|746.2|737.1|746.03|736.93|13
1656471020000|2022-06-29 02:50:20|746.36|737.26|746.36|737.26|746.36|737.26|746.36|737.26|1
1656471030000|2022-06-29 02:50:30|746.41|737.31|746.4|737.3|746.6|737.5|746.4|737.3|13
1656471050000|2022-06-29 02:50:50|746.27|737.17|746.27|737.17|746.4|737.3|746.25|737.15|4
1656471060000|2022-06-29 02:51:00|746.25|737.15|746.12|737.02|746.39|737.29|746.12|737.02|12
1656471070000|2022-06-29 02:51:10|746.1|737|746.16|737.06|746.37|737.27|746.1|737|13
1656471080000|2022-06-29 02:51:20|746.17|737.07|746.01|736.91|746.17|737.07|746.01|736.91|15
1656471090000|2022-06-29 02:51:30|746.07|736.97|746.01|736.91|746.07|736.97|746.01|736.91|4
1656471100000|2022-06-29 02:51:40|746|736.9|745.95|736.85|746.01|736.91|745.95|736.85|3
1656471110000|2022-06-29 02:51:50|745.98|736.88|746.26|737.16|746.28|737.18|745.98|736.88|17
1656471120000|2022-06-29 02:52:00|746.27|737.17|746.36|737.26|746.36|737.26|746.26|737.16|8
1656471130000|2022-06-29 02:52:10|746.34|737.24|746.42|737.32|746.52|737.42|746.34|737.24|9
1656471140000|2022-06-29 02:52:20|746.41|737.31|746.19|737.09|746.41|737.31|746.19|737.09|10
1656471150000|2022-06-29 02:52:30|746.26|737.16|746.07|736.97|746.26|737.16|746.07|736.97|5
1656471160000|2022-06-29 02:52:40|746.1|737|745.51|736.41|746.1|737|745.51|736.41|9
1656471170000|2022-06-29 02:52:50|745.32|736.22|745.56|736.46|745.71|736.61|745.27|736.17|17
1656471180000|2022-06-29 02:53:00|745.63|736.53|745.8|736.7|745.8|736.7|745.55|736.45|6
1656471190000|2022-06-29 02:53:10|745.54|736.44|745.86|736.76|745.9|736.8|745.47|736.37|12
1656471200000|2022-06-29 02:53:20|745.98|736.88|746.78|737.68|746.78|737.68|745.98|736.88|20
1656471210000|2022-06-29 02:53:30|746.84|737.74|747.09|737.99|747.31|738.21|746.84|737.74|24
1656471220000|2022-06-29 02:53:40|747.08|737.98|746.75|737.65|747.08|737.98|746.71|737.61|10
1656471230000|2022-06-29 02:53:50|746.7|737.6|746.75|737.65|746.75|737.65|746.7|737.6|3
1656471240000|2022-06-29 02:54:00|746.78|737.68|746.84|737.74|746.85|737.75|746.77|737.67|8
1656471250000|2022-06-29 02:54:10|746.85|737.75|746.98|737.88|746.98|737.88|746.84|737.74|8
1656471260000|2022-06-29 02:54:20|746.96|737.86|746.86|737.76|746.96|737.86|746.83|737.73|7
1656471280000|2022-06-29 02:54:40|746.9|737.8|746.98|737.88|747.04|737.94|746.9|737.8|4
1656471290000|2022-06-29 02:54:50|747.02|737.92|747.01|737.91|747.06|737.96|746.94|737.84|18
1656471300000|2022-06-29 02:55:00|747.02|737.92|747.3|738.2|747.3|738.2|747.01|737.91|9
1656471310000|2022-06-29 02:55:10|747.2|738.1|747.05|737.95|747.2|738.1|747.05|737.95|5
1656471320000|2022-06-29 02:55:20|746.99|737.89|746.93|737.83|747.06|737.96|746.93|737.83|7
1656471330000|2022-06-29 02:55:30|746.96|737.86|747|737.9|747|737.9|746.96|737.86|6
1656471340000|2022-06-29 02:55:40|747.04|737.94|747.17|738.07|747.18|738.08|747.04|737.94|12
1656471350000|2022-06-29 02:55:50|747.1|738|747.1|738|747.17|738.07|747.05|737.95|10
1656471360000|2022-06-29 02:56:00|747.03|737.93|747.21|738.11|747.21|738.11|747.03|737.93|12
1656471370000|2022-06-29 02:56:10|747.13|738.03|746.94|737.84|747.13|738.03|746.92|737.82|8
1656471380000|2022-06-29 02:56:20|746.91|737.81|746.97|737.87|746.97|737.87|746.91|737.81|6
1656471390000|2022-06-29 02:56:30|747.02|737.92|746.88|737.78|747.17|738.07|746.88|737.78|15
1656471400000|2022-06-29 02:56:40|746.87|737.77|746.87|737.77|746.87|737.77|746.86|737.76|7
1656471410000|2022-06-29 02:56:50|746.86|737.76|746.86|737.76|746.86|737.76|746.86|737.76|1
1656471420000|2022-06-29 02:57:00|746.85|737.75|746.88|737.78|746.88|737.78|746.77|737.67|10
1656471430000|2022-06-29 02:57:10|746.87|737.77|746.87|737.77|746.87|737.77|746.85|737.75|9
1656471440000|2022-06-29 02:57:20|746.83|737.73|746.92|737.82|746.95|737.85|746.83|737.73|10
1656471450000|2022-06-29 02:57:30|746.94|737.84|746.91|737.81|747.01|737.91|746.88|737.78|6
1656471460000|2022-06-29 02:57:40|746.92|737.82|746.95|737.85|747|737.9|746.92|737.82|8
1656471470000|2022-06-29 02:57:50|746.99|737.89|746.95|737.85|746.99|737.89|746.9|737.8|3
1656471480000|2022-06-29 02:58:00|746.99|737.89|746.27|737.17|746.99|737.89|746.23|737.13|21
1656471490000|2022-06-29 02:58:10|746.28|737.18|746.01|736.91|746.28|737.18|745.96|736.86|19
1656471500000|2022-06-29 02:58:20|746.06|736.96|746.06|736.96|746.13|737.03|745.95|736.85|25
1656471510000|2022-06-29 02:58:30|745.95|736.85|745.98|736.88|745.99|736.89|745.94|736.84|9
1656471520000|2022-06-29 02:58:40|746.04|736.94|745.76|736.66|746.06|736.96|745.27|736.17|28
1656471530000|2022-06-29 02:58:50|745.8|736.7|747.01|737.91|747.01|737.91|745.8|736.7|29
1656471540000|2022-06-29 02:59:00|746.67|737.57|747.04|737.94|747.75|738.65|746.67|737.57|28
1656471550000|2022-06-29 02:59:10|747.05|737.95|747.08|737.98|747.15|738.05|747.04|737.94|16
1656471560000|2022-06-29 02:59:20|747.06|737.96|747.09|737.99|747.19|738.09|747.06|737.96|23
1656471570000|2022-06-29 02:59:30|747.14|738.04|746.84|737.74|747.15|738.05|746.81|737.71|19
1656471580000|2022-06-29 02:59:40|746.94|737.84|747.03|737.93|747.06|737.96|746.91|737.81|20
1656471590000|2022-06-29 02:59:50|747.04|737.94|747.03|737.93|747.07|737.97|746.99|737.89|13
1656471600000|2022-06-29 03:00:00|747.02|737.92|747.09|737.99|747.18|738.08|746.79|737.69|24
1656471610000|2022-06-29 03:00:10|747.1|738|747.15|738.05|747.17|738.07|747|737.9|26
1656471620000|2022-06-29 03:00:20|747.16|738.06|747.2|738.1|747.25|738.15|747.15|738.05|19
1656471630000|2022-06-29 03:00:30|747.22|738.12|747.2|738.1|747.27|738.17|747.18|738.08|27
1656471640000|2022-06-29 03:00:40|747.21|738.11|747.22|738.12|747.22|738.12|747.2|738.1|4
1656471650000|2022-06-29 03:00:50|747.21|738.11|747.24|738.14|747.3|738.2|747.21|738.11|17
1656471660000|2022-06-29 03:01:00|747.23|738.13|747.1|738|747.23|738.13|746.94|737.84|27
1656471670000|2022-06-29 03:01:10|747.06|737.96|747.48|738.38|747.74|738.64|746.97|737.87|17
1656471680000|2022-06-29 03:01:20|747.49|738.39|747.98|738.88|748.08|738.98|747.49|738.39|24
1656471690000|2022-06-29 03:01:30|748|738.9|747.74|738.64|748|738.9|747.74|738.64|11
1656471700000|2022-06-29 03:01:40|747.72|738.62|747.11|738.01|747.72|738.62|747.11|738.01|16
1656471710000|2022-06-29 03:01:50|747.07|737.97|746.81|737.71|747.17|738.07|746.81|737.71|24
1656471720000|2022-06-29 03:02:00|746.8|737.7|745.84|736.74|746.81|737.71|745.75|736.65|21
1656471730000|2022-06-29 03:02:10|745.85|736.75|745.93|736.83|746.02|736.92|745.84|736.74|23
1656471740000|2022-06-29 03:02:20|745.86|736.76|745.87|736.77|745.87|736.77|745.75|736.65|18
1656471750000|2022-06-29 03:02:30|745.89|736.79|746.01|736.91|746.05|736.95|745.87|736.77|13
1656471760000|2022-06-29 03:02:40|746.02|736.92|746.01|736.91|746.02|736.92|746.01|736.91|2
1656471770000|2022-06-29 03:02:50|745.95|736.85|746.35|737.25|746.67|737.57|745.95|736.85|16
1656471780000|2022-06-29 03:03:00|746.36|737.26|746.32|737.22|746.36|737.26|746.21|737.11|10
1656471790000|2022-06-29 03:03:10|746.21|737.11|746.04|736.94|746.21|737.11|746.04|736.94|5
1656471800000|2022-06-29 03:03:20|746|736.9|745.97|736.87|746|736.9|745.97|736.87|6
1656471810000|2022-06-29 03:03:30|745.98|736.88|745.97|736.87|745.98|736.88|745.97|736.87|2
1656471820000|2022-06-29 03:03:40|745.99|736.89|746.02|736.92|746.02|736.92|745.96|736.86|4
1656471830000|2022-06-29 03:03:50|746.03|736.93|746.04|736.94|746.09|736.99|745.99|736.89|12
1656471840000|2022-06-29 03:04:00|746.03|736.93|746|736.9|746.03|736.93|746|736.9|2
1656471850000|2022-06-29 03:04:10|745.98|736.88|745.91|736.81|745.99|736.89|745.91|736.81|8
1656471860000|2022-06-29 03:04:20|745.76|736.66|745.76|736.66|745.8|736.7|745.76|736.66|9
1656471870000|2022-06-29 03:04:30|745.78|736.68|745.79|736.69|745.79|736.69|745.77|736.67|9
1656471880000|2022-06-29 03:04:40|745.78|736.68|745.88|736.78|745.88|736.78|745.78|736.68|9
1656471890000|2022-06-29 03:04:50|745.76|736.66|745.84|736.74|745.84|736.74|745.76|736.66|11
1656471900000|2022-06-29 03:05:00|745.79|736.69|745.76|736.66|745.82|736.72|745.75|736.65|11
1656471910000|2022-06-29 03:05:10|745.75|736.65|745.75|736.65|745.76|736.66|745.72|736.62|9
1656471920000|2022-06-29 03:05:20|745.46|736.36|745.4|736.3|745.7|736.6|745.29|736.19|12
1656471930000|2022-06-29 03:05:30|745.42|736.32|745.5|736.4|745.51|736.41|745.42|736.32|6
1656471940000|2022-06-29 03:05:40|745.46|736.36|745.56|736.46|745.7|736.6|745.16|736.06|12
1656471950000|2022-06-29 03:05:50|745.57|736.47|746.72|737.62|746.72|737.62|745.57|736.47|23
1656471960000|2022-06-29 03:06:00|746.73|737.63|746.67|737.57|746.73|737.63|746.64|737.54|7
1656471970000|2022-06-29 03:06:10|746.69|737.59|747.76|738.66|747.76|738.66|746.63|737.53|17
1656471980000|2022-06-29 03:06:20|747.97|738.87|747.98|738.88|748|738.9|747.91|738.81|15
1656471990000|2022-06-29 03:06:30|747.88|738.78|747.66|738.56|747.88|738.78|747.6|738.5|9
1656472000000|2022-06-29 03:06:40|747.64|738.54|746.76|737.66|747.64|738.54|746.76|737.66|18
1656472010000|2022-06-29 03:06:50|746.78|737.68|746.93|737.83|747.02|737.92|746.71|737.61|21
1656472020000|2022-06-29 03:07:00|746.91|737.81|747.02|737.92|747.14|738.04|746.91|737.81|7
1656472030000|2022-06-29 03:07:10|747.03|737.93|746.99|737.89|747.09|737.99|746.99|737.89|7
1656472040000|2022-06-29 03:07:20|747|737.9|747.23|738.13|747.23|738.13|747|737.9|6
1656472050000|2022-06-29 03:07:30|747.1|738|747.02|737.92|747.17|738.07|747.02|737.92|6
1656472060000|2022-06-29 03:07:40|747.03|737.93|747.02|737.92|747.03|737.93|747.02|737.92|2
1656472070000|2022-06-29 03:07:50|746.96|737.86|747.02|737.92|747.02|737.92|746.96|737.86|2
1656472080000|2022-06-29 03:08:00|747.01|737.91|746.97|737.87|747.07|737.97|746.97|737.87|9
1656472090000|2022-06-29 03:08:10|746.93|737.83|746.74|737.64|746.94|737.84|746.72|737.62|12
1656472100000|2022-06-29 03:08:20|746.73|737.63|746.79|737.69|746.79|737.69|746.67|737.57|5
1656472110000|2022-06-29 03:08:30|746.74|737.64|746.7|737.6|746.75|737.65|746.69|737.59|5
1656472120000|2022-06-29 03:08:40|746.69|737.59|746.69|737.59|746.7|737.6|746.69|737.59|3
1656472130000|2022-06-29 03:08:50|746.64|737.54|747.06|737.96|747.06|737.96|746.64|737.54|19
1656472140000|2022-06-29 03:09:00|747.04|737.94|746.83|737.73|747.04|737.94|746.83|737.73|5
1656472160000|2022-06-29 03:09:20|746.84|737.74|746.97|737.87|746.97|737.87|746.84|737.74|3
1656472170000|2022-06-29 03:09:30|746.91|737.81|747.43|738.33|747.61|738.51|746.91|737.81|12
1656472180000|2022-06-29 03:09:40|747.44|738.34|747.2|738.1|747.64|738.54|747.19|738.09|15
1656472190000|2022-06-29 03:09:50|747.21|738.11|747.12|738.02|747.28|738.18|747.12|738.02|9
1656472200000|2022-06-29 03:10:00|747.11|738.01|747.06|737.96|747.11|738.01|747.05|737.95|5
1656472210000|2022-06-29 03:10:10|747.05|737.95|747.09|737.99|747.1|738|747.05|737.95|7
1656472220000|2022-06-29 03:10:20|747.08|737.98|747.18|738.08|747.19|738.09|747.08|737.98|9
1656472230000|2022-06-29 03:10:30|747.12|738.02|747.08|737.98|747.12|738.02|747.05|737.95|6
1656472240000|2022-06-29 03:10:40|747.02|737.92|746.85|737.75|747.09|737.99|746.85|737.75|7
1656472250000|2022-06-29 03:10:50|746.81|737.71|746.75|737.65|746.81|737.71|746.75|737.65|2
1656472260000|2022-06-29 03:11:00|746.85|737.75|746.83|737.73|746.85|737.75|746.71|737.61|13
1656472270000|2022-06-29 03:11:10|746.82|737.72|746.82|737.72|746.82|737.72|746.79|737.69|4
1656472280000|2022-06-29 03:11:20|746.83|737.73|746.86|737.76|746.86|737.76|746.83|737.73|2
1656472290000|2022-06-29 03:11:30|746.92|737.82|746.97|737.87|747.02|737.92|746.92|737.82|3
1656472300000|2022-06-29 03:11:40|747.01|737.91|746.97|737.87|747.01|737.91|746.92|737.82|3
1656472310000|2022-06-29 03:11:50|746.96|737.86|747.58|738.48|747.58|738.48|746.93|737.83|10
1656472320000|2022-06-29 03:12:00|747.64|738.54|746.86|737.76|747.64|738.54|746.86|737.76|14
1656472330000|2022-06-29 03:12:10|746.9|737.8|746.84|737.74|746.9|737.8|746.84|737.74|4
1656472340000|2022-06-29 03:12:20|746.81|737.71|746.29|737.19|746.81|737.71|746.22|737.12|20
1656472350000|2022-06-29 03:12:30|746.32|737.22|746.58|737.48|746.85|737.75|746.32|737.22|10
1656472360000|2022-06-29 03:12:40|746.6|737.5|747.01|737.91|747.15|738.05|746.6|737.5|27
1656472370000|2022-06-29 03:12:50|746.98|737.88|746.87|737.77|746.98|737.88|746.8|737.7|7
1656472380000|2022-06-29 03:13:00|746.86|737.76|746.2|737.1|746.86|737.76|746.2|737.1|13
1656472390000|2022-06-29 03:13:10|746.21|737.11|746.28|737.18|746.28|737.18|746.21|737.11|6
1656472410000|2022-06-29 03:13:30|746.29|737.19|746.6|737.5|746.66|737.56|746.25|737.15|9
1656472420000|2022-06-29 03:13:40|746.59|737.49|746.6|737.5|746.6|737.5|746.59|737.49|4
1656472430000|2022-06-29 03:13:50|746.59|737.49|746.55|737.45|746.6|737.5|746.55|737.45|3
1656472440000|2022-06-29 03:14:00|746.85|737.75|746.57|737.47|746.85|737.75|746.48|737.38|10
1656472450000|2022-06-29 03:14:10|746.7|737.6|746.5|737.4|746.7|737.6|746.47|737.37|5
1656472460000|2022-06-29 03:14:20|746.67|737.57|746.49|737.39|746.67|737.57|746.49|737.39|5
1656472470000|2022-06-29 03:14:30|746.55|737.45|746.49|737.39|746.55|737.45|746.49|737.39|4
1656472480000|2022-06-29 03:14:40|746.52|737.42|746.55|737.45|746.57|737.47|746.52|737.42|5
1656472500000|2022-06-29 03:15:00|746.51|737.41|746.57|737.47|746.59|737.49|746.5|737.4|9
1656472510000|2022-06-29 03:15:10|746.59|737.49|746.66|737.56|746.69|737.59|746.57|737.47|5
1656472520000|2022-06-29 03:15:20|746.76|737.66|746.66|737.56|746.78|737.68|746.61|737.51|7
1656472530000|2022-06-29 03:15:30|746.65|737.55|746.66|737.56|746.78|737.68|746.61|737.51|5
1656472540000|2022-06-29 03:15:40|746.7|737.6|746.66|737.56|746.7|737.6|746.61|737.51|4
1656472550000|2022-06-29 03:15:50|746.67|737.57|746.74|737.64|746.74|737.64|746.67|737.57|6
1656472560000|2022-06-29 03:16:00|746.85|737.75|746.72|737.62|746.85|737.75|746.72|737.62|5
1656472570000|2022-06-29 03:16:10|746.68|737.58|746.59|737.49|746.79|737.69|746.43|737.33|16
1656472580000|2022-06-29 03:16:20|746.6|737.5|746.69|737.59|746.72|737.62|746.6|737.5|8
1656472590000|2022-06-29 03:16:30|746.7|737.6|746.7|737.6|746.7|737.6|746.7|737.6|1
1656472600000|2022-06-29 03:16:40|746.69|737.59|746.67|737.57|746.8|737.7|746.67|737.57|6
1656472620000|2022-06-29 03:17:00|746.59|737.49|746.58|737.48|746.61|737.51|746.48|737.38|9
1656472630000|2022-06-29 03:17:10|746.57|737.47|746.26|737.16|746.57|737.47|746.21|737.11|8
1656472640000|2022-06-29 03:17:20|746.25|737.15|742.85|733.75|746.25|737.15|742.85|733.75|17
1656472650000|2022-06-29 03:17:30|742.88|733.78|742.65|733.55|742.88|733.78|742.01|732.91|17
1656472660000|2022-06-29 03:17:40|742.25|733.15|742.44|733.34|742.8|733.7|741.75|732.65|17
1656472670000|2022-06-29 03:17:50|742.45|733.35|741.46|732.36|742.47|733.37|741.29|732.19|23
1656472680000|2022-06-29 03:18:00|741.43|732.33|740.82|731.72|741.55|732.45|740.82|731.72|28
1656472690000|2022-06-29 03:18:10|740.79|731.69|740.3|731.2|740.79|731.69|739.72|730.62|26
1656472700000|2022-06-29 03:18:20|740.35|731.25|739.75|730.65|740.42|731.32|739.75|730.65|28
1656472710000|2022-06-29 03:18:30|739.7|730.6|739.37|730.27|739.7|730.6|739.27|730.17|29
1656472720000|2022-06-29 03:18:40|739.48|730.38|739.32|730.22|739.79|730.69|739.26|730.16|28
1656472730000|2022-06-29 03:18:50|739.33|730.23|740.09|730.99|740.41|731.31|739.33|730.23|22
1656472740000|2022-06-29 03:19:00|740.06|730.96|740.9|731.8|740.9|731.8|739.85|730.75|27
1656472750000|2022-06-29 03:19:10|740.83|731.73|741.14|732.04|741.38|732.28|740.54|731.44|23
1656472760000|2022-06-29 03:19:20|741.16|732.06|739.9|730.8|741.29|732.19|739.89|730.79|26
1656472770000|2022-06-29 03:19:30|739.86|730.76|739.06|729.96|739.9|730.8|738.59|729.49|25
1656472780000|2022-06-29 03:19:40|739.14|730.04|739.63|730.53|739.63|730.53|739.14|730.04|33
1656472790000|2022-06-29 03:19:50|739.56|730.46|740.39|731.29|740.39|731.29|739.56|730.46|31
1656472800000|2022-06-29 03:20:00|740.37|731.27|740.37|731.27|740.49|731.39|740.04|730.94|30
1656472810000|2022-06-29 03:20:10|740.38|731.28|740.01|730.91|740.6|731.5|739.93|730.83|18
1656472820000|2022-06-29 03:20:20|740.03|730.93|740.01|730.91|740.05|730.95|739.97|730.87|14
1656472830000|2022-06-29 03:20:30|740.07|730.97|740.01|730.91|740.07|730.97|740.01|730.91|7
1656472840000|2022-06-29 03:20:40|740.08|730.98|740.34|731.24|740.39|731.29|739.99|730.89|15
1656472850000|2022-06-29 03:20:50|740.35|731.25|740.35|731.25|740.55|731.45|740.31|731.21|26
1656472860000|2022-06-29 03:21:00|740.36|731.26|740.03|730.93|740.36|731.26|740.03|730.93|5
1656472870000|2022-06-29 03:21:10|740.05|730.95|739.93|730.83|740.05|730.95|739.93|730.83|3
1656472880000|2022-06-29 03:21:20|740|730.9|739.93|730.83|740.07|730.97|739.9|730.8|13
1656472890000|2022-06-29 03:21:30|739.94|730.84|740|730.9|740.04|730.94|739.88|730.78|11
1656472900000|2022-06-29 03:21:40|740.04|730.94|739.86|730.76|740.04|730.94|739.86|730.76|5
1656472910000|2022-06-29 03:21:50|739.93|730.83|739.92|730.82|739.99|730.89|739.85|730.75|6
1656472920000|2022-06-29 03:22:00|739.87|730.77|739.05|729.95|739.95|730.85|739.05|729.95|18
1656472930000|2022-06-29 03:22:10|739.04|729.94|738.23|729.13|739.08|729.98|738|728.9|24
1656472940000|2022-06-29 03:22:20|738.27|729.17|737.99|728.89|738.31|729.21|737.83|728.73|19
1656472950000|2022-06-29 03:22:30|738|728.9|738.49|729.39|738.49|729.39|738|728.9|20
1656472960000|2022-06-29 03:22:40|738.5|729.4|738.48|729.38|738.51|729.41|738.44|729.34|12
1656472970000|2022-06-29 03:22:50|738.47|729.37|738.68|729.58|738.8|729.7|738.47|729.37|10
1656472980000|2022-06-29 03:23:00|738.79|729.69|738.06|728.96|738.84|729.74|738.06|728.96|24
1656472990000|2022-06-29 03:23:10|738.05|728.95|738.32|729.22|738.39|729.29|737.78|728.68|29
1656473000000|2022-06-29 03:23:20|738.33|729.23|738.5|729.4|738.5|729.4|738.31|729.21|15
1656473010000|2022-06-29 03:23:30|738.51|729.41|738.39|729.29|738.51|729.41|738.38|729.28|5
1656473020000|2022-06-29 03:23:40|738.41|729.31|738.41|729.31|738.41|729.31|738.41|729.31|1
1656473030000|2022-06-29 03:23:50|738.4|729.3|738.6|729.5|738.62|729.52|738.4|729.3|12
1656473040000|2022-06-29 03:24:00|738.59|729.49|738.44|729.34|738.75|729.65|738.41|729.31|19
1656473050000|2022-06-29 03:24:10|738.53|729.43|738.42|729.32|738.53|729.43|738.34|729.24|9
1656473060000|2022-06-29 03:24:20|738.41|729.31|738.42|729.32|738.48|729.38|738.41|729.31|8
1656473070000|2022-06-29 03:24:30|738.4|729.3|738.4|729.3|738.48|729.38|738.39|729.29|11
1656473080000|2022-06-29 03:24:40|738.41|729.31|738.42|729.32|738.48|729.38|738.41|729.31|10
1656473090000|2022-06-29 03:24:50|738.41|729.31|738.34|729.24|738.48|729.38|738.34|729.24|12
1656473100000|2022-06-29 03:25:00|738.35|729.25|737.99|728.89|738.38|729.28|737.99|728.89|12
1656473110000|2022-06-29 03:25:10|737.92|728.82|737.94|728.84|738.32|729.22|737.92|728.82|20
1656473120000|2022-06-29 03:25:20|737.95|728.85|737.89|728.79|737.95|728.85|737.89|728.79|14
1656473130000|2022-06-29 03:25:30|737.95|728.85|738.87|729.77|738.88|729.78|737.95|728.85|18
1656473140000|2022-06-29 03:25:40|738.86|729.76|738.8|729.7|738.86|729.76|738.79|729.69|3
1656473150000|2022-06-29 03:25:50|738.75|729.65|738.89|729.79|739.01|729.91|738.64|729.54|19
1656473160000|2022-06-29 03:26:00|738.9|729.8|738.56|729.46|738.9|729.8|738.54|729.44|17
1656473170000|2022-06-29 03:26:10|738.55|729.45|738.45|729.35|738.55|729.45|738.45|729.35|5
1656473180000|2022-06-29 03:26:20|738.47|729.37|738.23|729.13|738.55|729.45|738.23|729.13|13
1656473190000|2022-06-29 03:26:30|738.09|728.99|738.13|729.03|738.15|729.05|738.09|728.99|3
1656473210000|2022-06-29 03:26:50|738.19|729.09|738.13|729.03|738.19|729.09|738.13|729.03|6
1656473220000|2022-06-29 03:27:00|738.12|729.02|737.98|728.88|738.12|729.02|737.98|728.88|4
1656473230000|2022-06-29 03:27:10|738.04|728.94|738.51|729.41|738.51|729.41|738.04|728.94|9
1656473240000|2022-06-29 03:27:20|738.39|729.29|738.22|729.12|738.39|729.29|738.1|729|9
1656473250000|2022-06-29 03:27:30|738.33|729.23|738.68|729.58|738.69|729.59|738.33|729.23|12
1656473260000|2022-06-29 03:27:40|738.71|729.61|738.65|729.55|738.71|729.61|738.63|729.53|6
1656473270000|2022-06-29 03:27:50|738.74|729.64|738.72|729.62|738.74|729.64|738.68|729.58|4
1656473280000|2022-06-29 03:28:00|738.68|729.58|739.9|730.8|739.9|730.8|738.68|729.58|20
1656473290000|2022-06-29 03:28:10|739.96|730.86|739.81|730.71|739.96|730.86|739.7|730.6|12
1656473300000|2022-06-29 03:28:20|739.85|730.75|739.85|730.75|739.96|730.86|739.85|730.75|11
1656473310000|2022-06-29 03:28:30|739.8|730.7|739.66|730.56|739.8|730.7|739.55|730.45|13
1656473320000|2022-06-29 03:28:40|739.67|730.57|739.6|730.5|739.67|730.57|739.59|730.49|10
1656473330000|2022-06-29 03:28:50|739.77|730.67|739.76|730.66|739.77|730.67|739.66|730.56|10
1656473340000|2022-06-29 03:29:00|739.68|730.58|739.84|730.74|739.84|730.74|739.61|730.51|10
1656473350000|2022-06-29 03:29:10|739.82|730.72|739.85|730.75|739.85|730.75|739.72|730.62|8
1656473360000|2022-06-29 03:29:20|739.86|730.76|739.95|730.85|739.95|730.85|739.86|730.76|4
1656473370000|2022-06-29 03:29:30|739.96|730.86|739.88|730.78|740.01|730.91|739.88|730.78|12
1656473380000|2022-06-29 03:29:40|739.89|730.79|739.94|730.84|739.95|730.85|739.88|730.78|4
1656473390000|2022-06-29 03:29:50|739.92|730.82|740.41|731.31|740.41|731.31|739.85|730.75|18
1656473400000|2022-06-29 03:30:00|740.52|731.42|739.9|730.8|740.69|731.59|739.77|730.67|22
1656473410000|2022-06-29 03:30:10|739.98|730.88|739.94|730.84|739.98|730.88|739.76|730.66|14
1656473420000|2022-06-29 03:30:20|739.98|730.88|740.6|731.5|740.66|731.56|739.98|730.88|13
1656473430000|2022-06-29 03:30:30|740.55|731.45|741.44|732.34|741.44|732.34|740.49|731.39|12
1656473440000|2022-06-29 03:30:40|741.76|732.66|741.39|732.29|741.88|732.78|741.38|732.28|13
1656473450000|2022-06-29 03:30:50|741.7|732.6|740.99|731.89|741.7|732.6|740.98|731.88|9
1656473460000|2022-06-29 03:31:00|741|731.9|740.94|731.84|741|731.9|740.94|731.84|2
1656473470000|2022-06-29 03:31:10|740.87|731.77|740.99|731.89|740.99|731.89|740.87|731.77|8
1656473480000|2022-06-29 03:31:20|740.97|731.87|740.86|731.76|740.98|731.88|740.85|731.75|11
1656473490000|2022-06-29 03:31:30|740.87|731.77|740.99|731.89|740.99|731.89|740.87|731.77|7
1656473500000|2022-06-29 03:31:40|741|731.9|741.06|731.96|741.07|731.97|741|731.9|9
1656473510000|2022-06-29 03:31:50|741.02|731.92|741.01|731.91|741.03|731.93|740.9|731.8|21
1656473520000|2022-06-29 03:32:00|741|731.9|741.04|731.94|741.05|731.95|741|731.9|11
1656473530000|2022-06-29 03:32:10|741.03|731.93|741.03|731.93|741.09|731.99|741.03|731.93|7
1656473540000|2022-06-29 03:32:20|741.04|731.94|741.21|732.11|741.21|732.11|741.04|731.94|10
1656473550000|2022-06-29 03:32:30|741.22|732.12|741.31|732.21|741.31|732.21|741.21|732.11|17
1656473560000|2022-06-29 03:32:40|741.34|732.24|741.42|732.32|741.42|732.32|741.32|732.22|3
1656473570000|2022-06-29 03:32:50|741.65|732.55|741.55|732.45|741.7|732.6|741.32|732.22|8
1656473580000|2022-06-29 03:33:00|741.52|732.42|741.54|732.44|741.62|732.52|741.09|731.99|26
1656473590000|2022-06-29 03:33:10|741.53|732.43|741.46|732.36|741.54|732.44|741.44|732.34|4
1656473600000|2022-06-29 03:33:20|741.44|732.34|741.31|732.21|741.44|732.34|741.31|732.21|4
1656473610000|2022-06-29 03:33:30|741.29|732.19|741.41|732.31|741.43|732.33|741.29|732.19|16
1656473620000|2022-06-29 03:33:40|741.42|732.32|741.41|732.31|741.43|732.33|741.4|732.3|11
1656473630000|2022-06-29 03:33:50|741.4|732.3|741.38|732.28|741.41|732.31|741.27|732.17|14
1656473640000|2022-06-29 03:34:00|741.37|732.27|740.91|731.81|741.37|732.27|740.91|731.81|9
1656473650000|2022-06-29 03:34:10|740.92|731.82|740.08|730.98|740.92|731.82|740.08|730.98|24
1656473660000|2022-06-29 03:34:20|740.09|730.99|739.97|730.87|740.09|730.99|739.95|730.85|7
1656473670000|2022-06-29 03:34:30|739.91|730.81|740.5|731.4|740.57|731.47|739.89|730.79|23
1656473680000|2022-06-29 03:34:40|740.56|731.46|740.64|731.54|740.64|731.54|740.56|731.46|6
1656473690000|2022-06-29 03:34:50|740.65|731.55|740.37|731.27|740.84|731.74|740.37|731.27|12
1656473700000|2022-06-29 03:35:00|740.38|731.28|740.42|731.32|740.44|731.34|740.36|731.26|7
1656473710000|2022-06-29 03:35:10|740.43|731.33|740.46|731.36|740.47|731.37|740.43|731.33|7
1656473720000|2022-06-29 03:35:20|740.48|731.38|740.51|731.41|740.56|731.46|740.46|731.36|5
1656473730000|2022-06-29 03:35:30|740.5|731.4|740.63|731.53|740.63|731.53|740.5|731.4|6
1656473740000|2022-06-29 03:35:40|740.53|731.43|740.45|731.35|740.9|731.8|740.45|731.35|7
1656473750000|2022-06-29 03:35:50|740.46|731.36|740|730.9|740.46|731.36|740|730.9|10
1656473760000|2022-06-29 03:36:00|739.98|730.88|739.49|730.39|739.98|730.88|739.38|730.28|23
1656473770000|2022-06-29 03:36:10|739.58|730.48|739.75|730.65|739.88|730.78|739.58|730.48|13
1656473780000|2022-06-29 03:36:20|739.74|730.64|739.9|730.8|739.9|730.8|739.74|730.64|10
1656473790000|2022-06-29 03:36:30|739.88|730.78|739.82|730.72|739.9|730.8|739.76|730.66|7
1656473800000|2022-06-29 03:36:40|739.81|730.71|739.71|730.61|739.81|730.71|739.71|730.61|2
1656473810000|2022-06-29 03:36:50|739.8|730.7|739.89|730.79|739.89|730.79|739.8|730.7|4
1656473820000|2022-06-29 03:37:00|739.88|730.78|739.9|730.8|739.9|730.8|739.85|730.75|4
1656473830000|2022-06-29 03:37:10|739.91|730.81|739.64|730.54|740.02|730.92|739.64|730.54|13
1656473840000|2022-06-29 03:37:20|739.53|730.43|739.42|730.32|739.53|730.43|739.21|730.11|11
1656473850000|2022-06-29 03:37:30|739.37|730.27|739.21|730.11|739.37|730.27|739.21|730.11|3
1656473860000|2022-06-29 03:37:40|739.16|730.06|738.95|729.85|739.16|730.06|738.95|729.85|7
1656473870000|2022-06-29 03:37:50|739.27|730.17|738.9|729.8|739.27|730.17|738.9|729.8|7
1656473880000|2022-06-29 03:38:00|738.89|729.79|738.51|729.41|739.03|729.93|738.51|729.41|9
1656473890000|2022-06-29 03:38:10|738.57|729.47|738.57|729.47|738.59|729.49|738.55|729.45|5
1656473900000|2022-06-29 03:38:20|738.56|729.46|738.7|729.6|738.76|729.66|738.48|729.38|9
1656473910000|2022-06-29 03:38:30|738.72|729.62|738.55|729.45|738.78|729.68|738.55|729.45|12
1656473920000|2022-06-29 03:38:40|738.56|729.46|738.62|729.52|738.66|729.56|738.55|729.45|5
1656473930000|2022-06-29 03:38:50|738.64|729.54|738.71|729.61|738.73|729.63|738.61|729.51|9
1656473940000|2022-06-29 03:39:00|738.72|729.62|738.78|729.68|738.81|729.71|738.72|729.62|8
1656473950000|2022-06-29 03:39:10|738.77|729.67|738.82|729.72|738.82|729.72|738.77|729.67|3
1656473960000|2022-06-29 03:39:20|738.79|729.69|738.99|729.89|738.99|729.89|738.78|729.68|10
1656473970000|2022-06-29 03:39:30|739.17|730.07|739.45|730.35|739.54|730.44|739.17|730.07|9
1656473980000|2022-06-29 03:39:40|739.37|730.27|739.32|730.22|739.41|730.31|739.26|730.16|10
1656473990000|2022-06-29 03:39:50|739.31|730.21|739.43|730.33|739.43|730.33|739.31|730.21|3
1656474000000|2022-06-29 03:40:00|739.36|730.26|739.33|730.23|739.36|730.26|739.33|730.23|2
1656474010000|2022-06-29 03:40:10|739.35|730.25|739.33|730.23|739.35|730.25|739.33|730.23|2
1656474030000|2022-06-29 03:40:30|739.35|730.25|739.17|730.07|739.35|730.25|738.91|729.81|22
1656474040000|2022-06-29 03:40:40|739.32|730.22|739.35|730.25|739.5|730.4|739.16|730.06|14
1656474050000|2022-06-29 03:40:50|739.32|730.22|739.19|730.09|739.32|730.22|739.19|730.09|2
1656474060000|2022-06-29 03:41:00|739.27|730.17|739.26|730.16|739.45|730.35|739.26|730.16|9
1656474070000|2022-06-29 03:41:10|739.4|730.3|739.34|730.24|739.4|730.3|739.32|730.22|3
1656474080000|2022-06-29 03:41:20|739.38|730.28|739.51|730.41|739.51|730.41|739.38|730.28|3
1656474090000|2022-06-29 03:41:30|739.55|730.45|740.52|731.42|740.52|731.42|739.55|730.45|24
1656474100000|2022-06-29 03:41:40|740.53|731.43|740.54|731.44|740.63|731.53|740.48|731.38|14
1656474110000|2022-06-29 03:41:50|740.55|731.45|740.58|731.48|740.58|731.48|740.51|731.41|5
1656474120000|2022-06-29 03:42:00|740.64|731.54|740.47|731.37|740.71|731.61|740.35|731.25|17
1656474130000|2022-06-29 03:42:10|740.48|731.38|740.48|731.38|740.48|731.38|740.48|731.38|1
1656474140000|2022-06-29 03:42:20|740.47|731.37|740.11|731.01|740.47|731.37|740.1|731|8
1656474150000|2022-06-29 03:42:30|740.1|731|740.21|731.11|740.21|731.11|740.03|730.93|14
1656474160000|2022-06-29 03:42:40|740.2|731.1|740.08|730.98|740.21|731.11|740.07|730.97|4
1656474170000|2022-06-29 03:42:50|740.09|730.99|740.02|730.92|740.36|731.26|740.02|730.92|16
1656474180000|2022-06-29 03:43:00|740.07|730.97|739.98|730.88|740.07|730.97|739.96|730.86|7
1656474190000|2022-06-29 03:43:10|740.01|730.91|740.43|731.33|740.46|731.36|740.01|730.91|15
1656474200000|2022-06-29 03:43:20|740.38|731.28|739.97|730.87|740.38|731.28|739.93|730.83|10
1656474210000|2022-06-29 03:43:30|740.09|730.99|740.24|731.14|740.31|731.21|740.09|730.99|6
1656474220000|2022-06-29 03:43:40|740.09|730.99|740|730.9|740.09|730.99|739.96|730.86|7
1656474230000|2022-06-29 03:43:50|739.99|730.89|740.1|731|740.1|731|739.96|730.86|6
1656474240000|2022-06-29 03:44:00|740.17|731.07|739.99|730.89|740.34|731.24|739.99|730.89|9
1656474250000|2022-06-29 03:44:10|739.95|730.85|739.95|730.85|739.95|730.85|739.95|730.85|1
1656474260000|2022-06-29 03:44:20|739.96|730.86|740.33|731.23|740.33|731.23|739.95|730.85|10
1656474270000|2022-06-29 03:44:30|740.44|731.34|740.56|731.46|740.57|731.47|740.43|731.33|7
1656474280000|2022-06-29 03:44:40|740.6|731.5|740.61|731.51|740.65|731.55|740.57|731.47|7
1656474300000|2022-06-29 03:45:00|740.6|731.5|740.86|731.76|741.52|732.42|740.48|731.38|22
1656474310000|2022-06-29 03:45:10|740.83|731.73|739.71|730.61|740.89|731.79|739.55|730.45|21
1656474320000|2022-06-29 03:45:20|739.7|730.6|738|728.9|739.7|730.6|737.94|728.84|21
1656474330000|2022-06-29 03:45:30|737.83|728.73|738.31|729.21|738.34|729.24|737.72|728.62|22
1656474340000|2022-06-29 03:45:40|738.32|729.22|738.79|729.69|738.87|729.77|738.11|729.01|17
1656474350000|2022-06-29 03:45:50|738.78|729.68|738.6|729.5|738.78|729.68|738.6|729.5|9
1656474360000|2022-06-29 03:46:00|738.61|729.51|738.02|728.92|738.68|729.58|737.98|728.88|23
1656474370000|2022-06-29 03:46:10|737.91|728.81|737.54|728.44|737.91|728.81|737.53|728.43|13
1656474380000|2022-06-29 03:46:20|737.7|728.6|737.61|728.51|737.71|728.61|737.48|728.38|20
1656474390000|2022-06-29 03:46:30|737.62|728.52|737.44|728.34|737.77|728.67|737.42|728.32|17
1656474400000|2022-06-29 03:46:40|737.43|728.33|736.95|727.85|737.43|728.33|736.95|727.85|9
1656474410000|2022-06-29 03:46:50|736.96|727.86|736.65|727.55|736.96|727.86|736.65|727.55|9
1656474420000|2022-06-29 03:47:00|736.64|727.54|736.3|727.2|736.64|727.54|736.24|727.14|17
1656474430000|2022-06-29 03:47:10|736.31|727.21|737.62|728.52|737.62|728.52|736.26|727.16|22
1656474440000|2022-06-29 03:47:20|737.45|728.35|737.72|728.62|737.85|728.75|737.38|728.28|24
1656474450000|2022-06-29 03:47:30|737.73|728.63|737.09|727.99|737.73|728.63|737.04|727.94|12
1656474460000|2022-06-29 03:47:40|737.04|727.94|736.93|727.83|737.04|727.94|736.91|727.81|9
1656474470000|2022-06-29 03:47:50|736.91|727.81|736.8|727.7|736.91|727.81|736.78|727.68|11
1656474480000|2022-06-29 03:48:00|736.84|727.74|734.85|725.75|736.84|727.74|734.85|725.75|30
1656474490000|2022-06-29 03:48:10|734.52|725.42|734.22|725.12|734.65|725.55|733.78|724.68|22
1656474500000|2022-06-29 03:48:20|734.09|724.99|733.87|724.77|734.09|724.99|733.02|723.92|23
1656474510000|2022-06-29 03:48:30|733.89|724.79|734.33|725.23|734.34|725.24|733.83|724.73|14
1656474520000|2022-06-29 03:48:40|734.31|725.21|733.65|724.55|734.31|725.21|733.55|724.45|21
1656474530000|2022-06-29 03:48:50|733.66|724.56|733.53|724.43|733.66|724.56|733.53|724.43|5
1656474540000|2022-06-29 03:49:00|733.59|724.49|732.11|723.01|733.59|724.49|732.11|723.01|22
1656474550000|2022-06-29 03:49:10|732.04|722.94|732.57|723.47|732.57|723.47|731.85|722.75|11
1656474560000|2022-06-29 03:49:20|732.6|723.5|732.99|723.89|733.3|724.2|732.53|723.43|24
1656474570000|2022-06-29 03:49:30|733.02|723.92|732.67|723.57|733.05|723.95|732.67|723.57|13
1656474580000|2022-06-29 03:49:40|732.65|723.55|732.88|723.78|733.05|723.95|732.65|723.55|13
1656474590000|2022-06-29 03:49:50|732.97|723.87|732.98|723.88|732.98|723.88|732.97|723.87|2
1656474600000|2022-06-29 03:50:00|732.93|723.83|732.5|723.4|733.02|723.92|732.5|723.4|13
1656474610000|2022-06-29 03:50:10|732.52|723.42|732.51|723.41|732.81|723.71|732.5|723.4|17
1656474620000|2022-06-29 03:50:20|732.48|723.38|732.58|723.48|732.58|723.48|732.37|723.27|17
1656474630000|2022-06-29 03:50:30|732.42|723.32|732.29|723.19|732.63|723.53|732.29|723.19|10
1656474640000|2022-06-29 03:50:40|732.27|723.17|732.3|723.2|732.4|723.3|732.27|723.17|14
1656474650000|2022-06-29 03:50:50|732.28|723.18|732.47|723.37|732.5|723.4|732.26|723.16|18
1656474660000|2022-06-29 03:51:00|732.46|723.36|732.37|723.27|732.51|723.41|732.36|723.26|12
1656474670000|2022-06-29 03:51:10|732.38|723.28|732.44|723.34|732.46|723.36|732.37|723.27|16
1656474680000|2022-06-29 03:51:20|732.45|723.35|732.44|723.34|732.76|723.66|732.41|723.31|16
1656474690000|2022-06-29 03:51:30|732.45|723.35|732.44|723.34|732.51|723.41|732.32|723.22|19
1656474700000|2022-06-29 03:51:40|732.42|723.32|732.37|723.27|732.42|723.32|732.31|723.21|11
1656474710000|2022-06-29 03:51:50|732.28|723.18|731.87|722.77|732.28|723.18|731.87|722.77|10
1656474720000|2022-06-29 03:52:00|731.86|722.76|731.6|722.5|731.86|722.76|731.6|722.5|4
1656474730000|2022-06-29 03:52:10|731.74|722.64|731.52|722.42|731.82|722.72|731.52|722.42|10
1656474740000|2022-06-29 03:52:20|731.62|722.52|732.16|723.06|732.63|723.53|731.62|722.52|19
1656474750000|2022-06-29 03:52:30|732.17|723.07|732.12|723.02|732.24|723.14|732.12|723.02|19
1656474760000|2022-06-29 03:52:40|732.16|723.06|732.21|723.11|732.41|723.31|732.1|723|20
1656474770000|2022-06-29 03:52:50|732.15|723.05|732.85|723.75|732.85|723.75|732.15|723.05|21
1656474780000|2022-06-29 03:53:00|732.84|723.74|733.05|723.95|733.06|723.96|732.77|723.67|14
1656474790000|2022-06-29 03:53:10|733.13|724.03|733.53|724.43|733.64|724.54|733.08|723.98|24
1656474800000|2022-06-29 03:53:20|733.54|724.44|734.45|725.35|734.5|725.4|733.54|724.44|17
1656474810000|2022-06-29 03:53:30|734.65|725.55|734.12|725.02|734.73|725.63|734.12|725.02|15
1656474820000|2022-06-29 03:53:40|734.15|725.05|733.79|724.69|734.15|725.05|733.77|724.67|7
1656474830000|2022-06-29 03:53:50|733.78|724.68|733.79|724.69|733.79|724.69|733.77|724.67|3
1656474840000|2022-06-29 03:54:00|733.78|724.68|733.86|724.76|733.89|724.79|733.76|724.66|16
1656474850000|2022-06-29 03:54:10|733.87|724.77|734|724.9|734.02|724.92|733.87|724.77|7
1656474860000|2022-06-29 03:54:20|734.03|724.93|734.02|724.92|734.03|724.93|733.97|724.87|6
1656474870000|2022-06-29 03:54:30|734.03|724.93|734.08|724.98|734.08|724.98|734.02|724.92|9
1656474880000|2022-06-29 03:54:40|734.19|725.09|734.27|725.17|734.27|725.17|734.19|725.09|2
1656474890000|2022-06-29 03:54:50|734.25|725.15|734.18|725.08|734.27|725.17|734.17|725.07|10
1656474900000|2022-06-29 03:55:00|734.19|725.09|734.94|725.84|734.95|725.85|734.18|725.08|24
1656474910000|2022-06-29 03:55:10|734.95|725.85|734.81|725.71|734.96|725.86|734.8|725.7|10
1656474920000|2022-06-29 03:55:20|734.8|725.7|734.92|725.82|734.92|725.82|734.8|725.7|13
1656474930000|2022-06-29 03:55:30|734.91|725.81|734.94|725.84|734.96|725.86|734.86|725.76|8
1656474940000|2022-06-29 03:55:40|734.9|725.8|734.89|725.79|734.93|725.83|734.89|725.79|4
1656474950000|2022-06-29 03:55:50|734.85|725.75|734.95|725.85|735.03|725.93|734.79|725.69|16
1656474960000|2022-06-29 03:56:00|734.96|725.86|734.99|725.89|735|725.9|734.95|725.85|13
1656474970000|2022-06-29 03:56:10|734.97|725.87|734.79|725.69|734.97|725.87|734.78|725.68|7
1656474980000|2022-06-29 03:56:20|734.8|725.7|734.68|725.58|734.8|725.7|734.6|725.5|12
1656474990000|2022-06-29 03:56:30|734.78|725.68|734.79|725.69|734.79|725.69|734.76|725.66|7
1656475000000|2022-06-29 03:56:40|734.77|725.67|734.88|725.78|734.88|725.78|734.76|725.66|8
1656475010000|2022-06-29 03:56:50|734.84|725.74|734.95|725.85|734.95|725.85|734.74|725.64|7
1656475020000|2022-06-29 03:57:00|734.96|725.86|734.95|725.85|734.96|725.86|734.95|725.85|2
1656475030000|2022-06-29 03:57:10|734.91|725.81|734.88|725.78|734.92|725.82|734.79|725.69|5
1656475040000|2022-06-29 03:57:20|734.98|725.88|735.02|725.92|735.08|725.98|734.95|725.85|5
1656475050000|2022-06-29 03:57:30|734.94|725.84|735.05|725.95|735.07|725.97|734.94|725.84|14
1656475060000|2022-06-29 03:57:40|734.94|725.84|734.9|725.8|735.05|725.95|734.9|725.8|7
1656475070000|2022-06-29 03:57:50|734.99|725.89|734.97|725.87|735|725.9|734.97|725.87|4
1656475080000|2022-06-29 03:58:00|734.94|725.84|734.84|725.74|734.97|725.87|734.78|725.68|6
1656475090000|2022-06-29 03:58:10|734.78|725.68|734.58|725.48|734.78|725.68|734.53|725.43|11
1656475100000|2022-06-29 03:58:20|734.59|725.49|734.68|725.58|734.68|725.58|734.59|725.49|4
1656475110000|2022-06-29 03:58:30|734.69|725.59|734.68|725.58|734.69|725.59|734.68|725.58|6
1656475120000|2022-06-29 03:58:40|734.69|725.59|734.7|725.6|734.7|725.6|734.69|725.59|12
1656475130000|2022-06-29 03:58:50|734.71|725.61|734.71|725.61|734.71|725.61|734.67|725.57|6
1656475140000|2022-06-29 03:59:00|734.65|725.55|734.56|725.46|734.69|725.59|734.56|725.46|9
1656475150000|2022-06-29 03:59:10|734.57|725.47|733.98|724.88|734.57|725.47|733.92|724.82|9
1656475160000|2022-06-29 03:59:20|733.99|724.89|734.28|725.18|734.36|725.26|733.92|724.82|14
1656475170000|2022-06-29 03:59:30|734.29|725.19|734.49|725.39|734.51|725.41|734.29|725.19|18
1656475180000|2022-06-29 03:59:40|734.5|725.4|734.93|725.83|734.95|725.85|734.48|725.38|16
1656475190000|2022-06-29 03:59:50|734.82|725.72|733.98|724.88|734.82|725.72|733.98|724.88|14
1656475200000|2022-06-29 04:00:00|733.93|724.83|734.15|725.05|734.15|725.05|733.9|724.8|11
1656475210000|2022-06-29 04:00:10|734.1|725|733.97|724.87|734.16|725.06|733.94|724.84|17
1656475220000|2022-06-29 04:00:20|733.98|724.88|734.13|725.03|734.23|725.13|733.98|724.88|16
1656475230000|2022-06-29 04:00:30|734.14|725.04|734.12|725.02|734.15|725.05|734.11|725.01|13
1656475240000|2022-06-29 04:00:40|733.97|724.87|733.97|724.87|733.97|724.87|733.97|724.87|1
1656475250000|2022-06-29 04:00:50|733.98|724.88|733.9|724.8|734.02|724.92|733.9|724.8|9
1656475260000|2022-06-29 04:01:00|733.95|724.85|734.06|724.96|734.12|725.02|733.9|724.8|15
1656475270000|2022-06-29 04:01:10|734.12|725.02|734.5|725.4|734.5|725.4|734.12|725.02|27
1656475280000|2022-06-29 04:01:20|734.6|725.5|735.56|726.46|735.56|726.46|734.6|725.5|26
1656475290000|2022-06-29 04:01:30|735.71|726.61|735.84|726.74|735.92|726.82|735.68|726.58|8
1656475300000|2022-06-29 04:01:40|735.81|726.71|735.68|726.58|735.85|726.75|735.49|726.39|14
1656475310000|2022-06-29 04:01:50|735.74|726.64|735.85|726.75|735.89|726.79|735.74|726.64|12
1656475320000|2022-06-29 04:02:00|735.87|726.77|736.63|727.53|736.7|727.6|735.85|726.75|16
1656475330000|2022-06-29 04:02:10|736.62|727.52|736.05|726.95|736.62|727.52|736.05|726.95|5
1656475340000|2022-06-29 04:02:20|736.11|727.01|735.75|726.65|736.11|727.01|735.72|726.62|11
1656475350000|2022-06-29 04:02:30|735.76|726.66|735.88|726.78|735.89|726.79|735.76|726.66|3
1656475360000|2022-06-29 04:02:40|735.9|726.8|735.85|726.75|735.97|726.87|735.62|726.52|6
1656475370000|2022-06-29 04:02:50|735.95|726.85|735.95|726.85|735.95|726.85|735.92|726.82|4
1656475380000|2022-06-29 04:03:00|735.93|726.83|736.01|726.91|736.01|726.91|735.93|726.83|7
1656475390000|2022-06-29 04:03:10|736.11|727.01|735.99|726.89|736.11|727.01|735.98|726.88|6
1656475400000|2022-06-29 04:03:20|736.04|726.94|735.87|726.77|736.04|726.94|735.87|726.77|4
1656475410000|2022-06-29 04:03:30|735.96|726.86|733.9|724.8|735.97|726.87|733.77|724.67|14
1656475420000|2022-06-29 04:03:40|733.91|724.81|733.5|724.4|733.91|724.81|733.49|724.39|13
1656475430000|2022-06-29 04:03:50|733.49|724.39|733|723.9|733.54|724.44|733|723.9|6
1656475440000|2022-06-29 04:04:00|732.95|723.85|733.05|723.95|733.12|724.02|732.93|723.83|20
1656475450000|2022-06-29 04:04:10|733.07|723.97|733.06|723.96|733.1|724|733.01|723.91|10
1656475460000|2022-06-29 04:04:20|733.12|724.02|732.95|723.85|733.14|724.04|732.95|723.85|10
1656475470000|2022-06-29 04:04:30|732.96|723.86|732.9|723.8|732.96|723.86|732.8|723.7|15
1656475480000|2022-06-29 04:04:40|732.97|723.87|732.98|723.88|732.99|723.89|732.95|723.85|14
1656475490000|2022-06-29 04:04:50|732.99|723.89|733.08|723.98|733.1|724|732.97|723.87|8
1656475500000|2022-06-29 04:05:00|733.09|723.99|733.69|724.59|733.69|724.59|733.06|723.96|18
1656475510000|2022-06-29 04:05:10|733.7|724.6|733.7|724.6|733.86|724.76|733.7|724.6|12
1656475520000|2022-06-29 04:05:20|733.82|724.72|733.77|724.67|733.82|724.72|733.76|724.66|3
1656475530000|2022-06-29 04:05:30|733.78|724.68|733.56|724.46|733.78|724.68|733.49|724.39|12
1656475540000|2022-06-29 04:05:40|733.57|724.47|733.53|724.43|733.57|724.47|733.47|724.37|10
1656475550000|2022-06-29 04:05:50|733.54|724.44|733.64|724.54|733.64|724.54|733.52|724.42|13
1656475560000|2022-06-29 04:06:00|733.71|724.61|733.76|724.66|733.78|724.68|733.64|724.54|10
1656475570000|2022-06-29 04:06:10|733.75|724.65|733.98|724.88|734.01|724.91|733.73|724.63|17
1656475580000|2022-06-29 04:06:20|733.99|724.89|733.94|724.84|733.99|724.89|733.89|724.79|17
1656475590000|2022-06-29 04:06:30|733.9|724.8|734|724.9|734.03|724.93|733.9|724.8|20
1656475600000|2022-06-29 04:06:40|734.01|724.91|734.42|725.32|734.42|725.32|734.01|724.91|29
1656475610000|2022-06-29 04:06:50|734.41|725.31|734.44|725.34|734.6|725.5|734.34|725.24|21
1656475620000|2022-06-29 04:07:00|734.45|725.35|734.54|725.44|734.61|725.51|734.45|725.35|5
1656475630000|2022-06-29 04:07:10|734.67|725.57|734.98|725.88|734.98|725.88|734.59|725.49|19
1656475640000|2022-06-29 04:07:20|734.99|725.89|734.73|725.63|734.99|725.89|734.55|725.45|22
1656475650000|2022-06-29 04:07:30|734.65|725.55|734.66|725.56|734.66|725.56|734.64|725.54|3
1656475660000|2022-06-29 04:07:40|734.65|725.55|734.52|725.42|734.65|725.55|734.47|725.37|12
1656475670000|2022-06-29 04:07:50|734.53|725.43|734.51|725.41|734.54|725.44|734.5|725.4|13
1656475680000|2022-06-29 04:08:00|734.49|725.39|733.01|723.91|734.49|725.39|732.99|723.89|25
1656475690000|2022-06-29 04:08:10|733.03|723.93|733.3|724.2|733.91|724.81|733.03|723.93|18
1656475700000|2022-06-29 04:08:20|733.24|724.14|733.28|724.18|733.35|724.25|733.24|724.14|20
1656475710000|2022-06-29 04:08:30|733.29|724.19|733.31|724.21|733.36|724.26|733.2|724.1|15
1656475720000|2022-06-29 04:08:40|733.33|724.23|733|723.9|733.33|724.23|733|723.9|17
1656475730000|2022-06-29 04:08:50|732.94|723.84|733.46|724.36|733.48|724.38|732.94|723.84|27
1656475740000|2022-06-29 04:09:00|733.45|724.35|734.39|725.29|734.48|725.38|733.39|724.29|24
1656475750000|2022-06-29 04:09:10|734.42|725.32|735.55|726.45|735.75|726.65|734.29|725.19|28
1656475760000|2022-06-29 04:09:20|735.5|726.4|734.93|725.83|735.71|726.61|734.88|725.78|21
1656475770000|2022-06-29 04:09:30|734.91|725.81|734.95|725.85|735.01|725.91|734.91|725.81|12
1656475780000|2022-06-29 04:09:40|734.96|725.86|734.91|725.81|734.96|725.86|734.83|725.73|10
1656475790000|2022-06-29 04:09:50|734.92|725.82|734.94|725.84|735.54|726.44|734.81|725.71|28
1656475800000|2022-06-29 04:10:00|734.95|725.85|735.04|725.94|735.1|726|734.85|725.75|27
1656475810000|2022-06-29 04:10:10|735.05|725.95|735.02|725.92|735.19|726.09|734.95|725.85|26
1656475820000|2022-06-29 04:10:20|735.05|725.95|735.05|725.95|735.1|726|735.02|725.92|17
1656475830000|2022-06-29 04:10:30|735.04|725.94|735.25|726.15|735.45|726.35|735.03|725.93|19
1656475840000|2022-06-29 04:10:40|735.33|726.23|735.41|726.31|735.42|726.32|735.24|726.14|25
1656475850000|2022-06-29 04:10:50|735.48|726.38|735.47|726.37|735.49|726.39|735.46|726.36|14
1656475860000|2022-06-29 04:11:00|735.48|726.38|735.57|726.47|735.61|726.51|735.48|726.38|9
1656475870000|2022-06-29 04:11:10|735.56|726.46|735.59|726.49|735.64|726.54|735.54|726.44|7
1656475880000|2022-06-29 04:11:20|735.67|726.57|735.66|726.56|735.69|726.59|735.66|726.56|10
1656475890000|2022-06-29 04:11:30|735.67|726.57|735.45|726.35|735.68|726.58|735.37|726.27|9
1656475900000|2022-06-29 04:11:40|735.46|726.36|735.55|726.45|735.59|726.49|735.46|726.36|13
1656475910000|2022-06-29 04:11:50|735.56|726.46|735.51|726.41|735.61|726.51|735.51|726.41|8
1656475920000|2022-06-29 04:12:00|735.52|726.42|735.61|726.51|735.61|726.51|735.51|726.41|7
1656475930000|2022-06-29 04:12:10|735.6|726.5|735.48|726.38|735.6|726.5|735.48|726.38|7
1656475940000|2022-06-29 04:12:20|735.46|726.36|735.56|726.46|735.56|726.46|735.46|726.36|18
1656475950000|2022-06-29 04:12:30|735.58|726.48|735.55|726.45|735.58|726.48|735.45|726.35|15
1656475960000|2022-06-29 04:12:40|735.54|726.44|735.49|726.39|735.56|726.46|735.49|726.39|10
1656475970000|2022-06-29 04:12:50|735.48|726.38|735.64|726.54|735.72|726.62|735.48|726.38|13
1656475980000|2022-06-29 04:13:00|735.63|726.53|735.79|726.69|735.81|726.71|735.46|726.36|21
1656475990000|2022-06-29 04:13:10|735.8|726.7|735.49|726.39|735.82|726.72|735.49|726.39|22
1656476000000|2022-06-29 04:13:20|735.47|726.37|735.45|726.35|735.47|726.37|735.45|726.35|3
1656476010000|2022-06-29 04:13:30|735.49|726.39|736.45|727.35|736.51|727.41|735.47|726.37|24
1656476020000|2022-06-29 04:13:40|736.57|727.47|736.69|727.59|736.69|727.59|736.57|727.47|5
1656476030000|2022-06-29 04:13:50|736.64|727.54|736.19|727.09|736.67|727.57|736.19|727.09|18
1656476040000|2022-06-29 04:14:00|736.2|727.1|736.42|727.32|736.42|727.32|736.19|727.09|13
1656476050000|2022-06-29 04:14:10|736.41|727.31|736.05|726.95|736.41|727.31|736.01|726.91|12
1656476060000|2022-06-29 04:14:20|736.17|727.07|736.23|727.13|736.24|727.14|736.11|727.01|10
1656476070000|2022-06-29 04:14:30|736.25|727.15|736.69|727.59|736.69|727.59|736.25|727.15|11
1656476080000|2022-06-29 04:14:40|736.72|727.62|736.19|727.09|736.74|727.64|736.11|727.01|12
1656476090000|2022-06-29 04:14:50|736.2|727.1|736.29|727.19|736.29|727.19|736.19|727.09|4
1656476100000|2022-06-29 04:15:00|736.24|727.14|736.58|727.48|736.73|727.63|736.24|727.14|19
1656476110000|2022-06-29 04:15:10|736.56|727.46|735.91|726.81|736.56|727.46|735.91|726.81|9
1656476120000|2022-06-29 04:15:20|735.82|726.72|736.32|727.22|736.44|727.34|735.82|726.72|13
1656476130000|2022-06-29 04:15:30|736.21|727.11|736.26|727.16|736.27|727.17|736.01|726.91|18
1656476140000|2022-06-29 04:15:40|736.23|727.13|736.16|727.06|736.23|727.13|736.16|727.06|2
1656476150000|2022-06-29 04:15:50|736.13|727.03|736.19|727.09|736.22|727.12|736.13|727.03|14
1656476160000|2022-06-29 04:16:00|736.26|727.16|736.26|727.16|736.26|727.16|736.26|727.16|1
1656476170000|2022-06-29 04:16:10|736.19|727.09|736.09|726.99|736.19|727.09|736.08|726.98|7
1656476180000|2022-06-29 04:16:20|736.14|727.04|735.64|726.54|736.14|727.04|735.64|726.54|10
1656476190000|2022-06-29 04:16:30|735.57|726.47|735.31|726.21|735.57|726.47|735.02|725.92|24
1656476200000|2022-06-29 04:16:40|735.34|726.24|734.92|725.82|735.4|726.3|734.92|725.82|14
1656476210000|2022-06-29 04:16:50|734.89|725.79|734.02|724.92|734.89|725.79|734.01|724.91|15
1656476220000|2022-06-29 04:17:00|733.91|724.81|734.55|725.45|734.59|725.49|733.91|724.81|12
1656476230000|2022-06-29 04:17:10|734.29|725.19|734.08|724.98|734.55|725.45|734.08|724.98|7
1656476240000|2022-06-29 04:17:20|733.8|724.7|733.4|724.3|733.84|724.74|733.38|724.28|20
1656476250000|2022-06-29 04:17:30|733.36|724.26|733.4|724.3|733.49|724.39|733.3|724.2|5
1656476260000|2022-06-29 04:17:40|733.49|724.39|733.4|724.3|733.49|724.39|732.83|723.73|20
1656476270000|2022-06-29 04:17:50|733.48|724.38|732.83|723.73|733.48|724.38|732.83|723.73|10
1656476280000|2022-06-29 04:18:00|732.84|723.74|732.84|723.74|732.85|723.75|732.65|723.55|20
1656476290000|2022-06-29 04:18:10|732.83|723.73|732.83|723.73|732.83|723.73|732.83|723.73|1
1656476300000|2022-06-29 04:18:20|732.82|723.72|732.85|723.75|732.85|723.75|732.75|723.65|10
1656476310000|2022-06-29 04:18:30|732.84|723.74|732.77|723.67|733.07|723.97|732.77|723.67|14
1656476320000|2022-06-29 04:18:40|732.76|723.66|732.63|723.53|732.76|723.66|732.63|723.53|5
1656476330000|2022-06-29 04:18:50|732.56|723.46|732.6|723.5|732.6|723.5|732.56|723.46|4
1656476340000|2022-06-29 04:19:00|732.54|723.44|732.67|723.57|732.67|723.57|732.48|723.38|6
1656476350000|2022-06-29 04:19:10|732.51|723.41|732.72|723.62|732.72|723.62|732.51|723.41|4
1656476360000|2022-06-29 04:19:20|732.73|723.63|732.7|723.6|732.74|723.64|732.7|723.6|6
1656476370000|2022-06-29 04:19:30|732.66|723.56|732.4|723.3|732.73|723.63|732.4|723.3|10
1656476380000|2022-06-29 04:19:40|732.44|723.34|732.52|723.42|732.52|723.42|732.44|723.34|8
1656476390000|2022-06-29 04:19:50|732.51|723.41|732.55|723.45|732.56|723.46|732.51|723.41|9
1656476400000|2022-06-29 04:20:00|732.56|723.46|732.6|723.5|732.64|723.54|732.49|723.39|9
1656476410000|2022-06-29 04:20:10|732.62|723.52|732.46|723.36|732.85|723.75|732.46|723.36|15
1656476420000|2022-06-29 04:20:20|732.45|723.35|730.17|721.07|732.45|723.35|729.39|720.29|24
1656476430000|2022-06-29 04:20:30|730.18|721.08|730.67|721.57|730.9|721.8|730.18|721.08|20
1656476440000|2022-06-29 04:20:40|730.72|721.62|730.01|720.91|730.75|721.65|730.01|720.91|17
1656476450000|2022-06-29 04:20:50|729.98|720.88|729.1|720|730.01|720.91|729.1|720|17
1656476460000|2022-06-29 04:21:00|729.07|719.97|728.67|719.57|729.07|719.97|728.62|719.52|12
1656476470000|2022-06-29 04:21:10|728.78|719.68|728.7|719.6|728.78|719.68|728.67|719.57|5
1656476480000|2022-06-29 04:21:20|728.71|719.61|729.39|720.29|729.49|720.39|728.71|719.61|14
1656476490000|2022-06-29 04:21:30|729.33|720.23|729.32|720.22|729.36|720.26|729.27|720.17|8
1656476500000|2022-06-29 04:21:40|729.33|720.23|729.77|720.67|729.77|720.67|729.33|720.23|22
1656476510000|2022-06-29 04:21:50|729.8|720.7|729.69|720.59|729.87|720.77|729.61|720.51|15
1656476520000|2022-06-29 04:22:00|729.74|720.64|729.1|720|729.74|720.64|728.65|719.55|23
1656476530000|2022-06-29 04:22:10|729.11|720.01|729.72|720.62|729.73|720.63|729.11|720.01|15
1656476540000|2022-06-29 04:22:20|729.68|720.58|729.72|720.62|729.74|720.64|729.68|720.58|6
1656476550000|2022-06-29 04:22:30|729.74|720.64|729.85|720.75|729.9|720.8|729.72|720.62|5
1656476560000|2022-06-29 04:22:40|729.86|720.76|729.81|720.71|730.17|721.07|729.81|720.71|16
1656476570000|2022-06-29 04:22:50|729.9|720.8|729.94|720.84|729.94|720.84|729.81|720.71|8
1656476580000|2022-06-29 04:23:00|729.93|720.83|729.88|720.78|729.94|720.84|729.88|720.78|4
1656476590000|2022-06-29 04:23:10|729.95|720.85|729.87|720.77|729.95|720.85|729.8|720.7|4
1656476600000|2022-06-29 04:23:20|729.86|720.76|729.9|720.8|729.98|720.88|729.63|720.53|20
1656476610000|2022-06-29 04:23:30|729.91|720.81|729.01|719.91|729.91|720.81|728.94|719.84|21
1656476620000|2022-06-29 04:23:40|729|719.9|727.8|718.7|729|719.9|727.8|718.7|15
1656476630000|2022-06-29 04:23:50|727.92|718.82|727.68|718.58|727.92|718.82|727.55|718.45|21
1656476640000|2022-06-29 04:24:00|727.52|718.42|726.94|717.84|727.52|718.42|726.82|717.72|21
1656476650000|2022-06-29 04:24:10|726.93|717.83|726.46|717.36|727.03|717.93|726.39|717.29|18
1656476660000|2022-06-29 04:24:20|726.55|717.45|727.23|718.13|727.43|718.33|726.55|717.45|17
1656476670000|2022-06-29 04:24:30|727.24|718.14|727.45|718.35|727.51|718.41|727.23|718.13|16
1656476680000|2022-06-29 04:24:40|727.43|718.33|727.84|718.74|727.95|718.85|727.36|718.26|16
1656476690000|2022-06-29 04:24:50|727.83|718.73|727.58|718.48|727.83|718.73|727.4|718.3|16
1656476700000|2022-06-29 04:25:00|727.73|718.63|727.71|718.61|727.73|718.63|727.54|718.44|14
1656476710000|2022-06-29 04:25:10|727.7|718.6|727.52|718.42|727.7|718.6|727.48|718.38|18
1656476720000|2022-06-29 04:25:20|727.53|718.43|727.76|718.66|727.76|718.66|727.49|718.39|12
1656476730000|2022-06-29 04:25:30|727.75|718.65|728.39|719.29|728.41|719.31|727.7|718.6|16
1656476740000|2022-06-29 04:25:40|728.4|719.3|728.43|719.33|728.5|719.4|728.29|719.19|15
1656476750000|2022-06-29 04:25:50|728.75|719.65|728.05|718.95|729.33|720.23|728.05|718.95|27
1656476760000|2022-06-29 04:26:00|728.07|718.97|727.87|718.77|728.23|719.13|727.85|718.75|16
1656476770000|2022-06-29 04:26:10|727.88|718.78|727.86|718.76|727.88|718.78|727.85|718.75|6
1656476780000|2022-06-29 04:26:20|727.83|718.73|727.73|718.63|727.87|718.77|727.7|718.6|10
1656476790000|2022-06-29 04:26:30|727.7|718.6|727.38|718.28|727.77|718.67|727.37|718.27|21
1656476800000|2022-06-29 04:26:40|727.49|718.39|726.93|717.83|727.49|718.39|726.93|717.83|15
1656476810000|2022-06-29 04:26:50|726.95|717.85|726.91|717.81|727.12|718.02|726.82|717.72|15
1656476820000|2022-06-29 04:27:00|726.94|717.84|726.56|717.46|726.94|717.84|726.56|717.46|23
1656476830000|2022-06-29 04:27:10|726.55|717.45|726.76|717.66|726.86|717.76|726.55|717.45|16
1656476840000|2022-06-29 04:27:20|726.73|717.63|726.56|717.46|726.76|717.66|726.56|717.46|15
1656476850000|2022-06-29 04:27:30|726.57|717.47|726.74|717.64|726.77|717.67|726.57|717.47|20
1656476860000|2022-06-29 04:27:40|726.64|717.54|727.27|718.17|727.27|718.17|726.17|717.07|31
1656476870000|2022-06-29 04:27:50|727.22|718.12|727.2|718.1|727.5|718.4|727.17|718.07|22
1656476880000|2022-06-29 04:28:00|727.25|718.15|728.04|718.94|728.06|718.96|727.25|718.15|21
1656476890000|2022-06-29 04:28:10|727.99|718.89|728.06|718.96|728.06|718.96|727.97|718.87|9
1656476900000|2022-06-29 04:28:20|728.29|719.19|728.87|719.77|728.94|719.84|728.29|719.19|24
1656476910000|2022-06-29 04:28:30|728.86|719.76|728.89|719.79|729.14|720.04|728.86|719.76|7
1656476920000|2022-06-29 04:28:40|728.94|719.84|729.05|719.95|729.18|720.08|728.9|719.8|12
1656476930000|2022-06-29 04:28:50|729.3|720.2|729.15|720.05|729.3|720.2|729.15|720.05|2
1656476940000|2022-06-29 04:29:00|729.3|720.2|729.11|720.01|729.3|720.2|729.11|720.01|11
1656476950000|2022-06-29 04:29:10|729.09|719.99|729.77|720.67|729.77|720.67|729.09|719.99|20
1656476960000|2022-06-29 04:29:20|729.83|720.73|729.63|720.53|729.91|720.81|729.54|720.44|21
1656476970000|2022-06-29 04:29:30|729.65|720.55|729.76|720.66|729.95|720.85|729.6|720.5|20
1656476980000|2022-06-29 04:29:40|729.9|720.8|729.72|720.62|729.94|720.84|729.72|720.62|14
1656476990000|2022-06-29 04:29:50|729.71|720.61|730|720.9|730|720.9|729.71|720.61|11
1656477000000|2022-06-29 04:30:00|729.95|720.85|729.79|720.69|730.01|720.91|729.79|720.69|19
1656477010000|2022-06-29 04:30:10|729.9|720.8|729.77|720.67|729.9|720.8|729.7|720.6|11
1656477020000|2022-06-29 04:30:20|729.71|720.61|729.65|720.55|729.85|720.75|729.43|720.33|6
1656477030000|2022-06-29 04:30:30|729.67|720.57|729.56|720.46|729.67|720.57|729.55|720.45|10
1656477040000|2022-06-29 04:30:40|729.53|720.43|728.99|719.89|729.53|720.43|728.99|719.89|14
1656477050000|2022-06-29 04:30:50|728.96|719.86|728.76|719.66|728.96|719.86|728.76|719.66|6
1656477060000|2022-06-29 04:31:00|728.75|719.65|728.48|719.38|728.78|719.68|728.48|719.38|14
1656477070000|2022-06-29 04:31:10|728.63|719.53|728.96|719.86|728.96|719.86|728.53|719.43|14
1656477080000|2022-06-29 04:31:20|728.93|719.83|729.78|720.68|729.81|720.71|728.78|719.68|18
1656477090000|2022-06-29 04:31:30|729.83|720.73|730.08|720.98|730.11|721.01|729.83|720.73|10
1656477100000|2022-06-29 04:31:40|730.09|720.99|730.68|721.58|730.68|721.58|729.89|720.79|21
1656477110000|2022-06-29 04:31:50|730.63|721.53|731.43|722.33|731.58|722.48|730.63|721.53|19
1656477120000|2022-06-29 04:32:00|731.48|722.38|732.11|723.01|732.84|723.74|731.48|722.38|28
1656477130000|2022-06-29 04:32:10|732.12|723.02|732.16|723.06|732.49|723.39|732.03|722.93|20
1656477140000|2022-06-29 04:32:20|732.32|723.22|732.02|722.92|732.47|723.37|732|722.9|16
1656477150000|2022-06-29 04:32:30|731.96|722.86|731.96|722.86|732.01|722.91|731.96|722.86|6
1656477160000|2022-06-29 04:32:40|731.97|722.87|732.45|723.35|732.63|723.53|731.97|722.87|16
1656477170000|2022-06-29 04:32:50|732.48|723.38|732.42|723.32|732.48|723.38|732.42|723.32|3
1656477180000|2022-06-29 04:33:00|732.45|723.35|732.4|723.3|732.52|723.42|732.4|723.3|4
1656477190000|2022-06-29 04:33:10|732.47|723.37|732.04|722.94|732.47|723.37|732.04|722.94|13
1656477200000|2022-06-29 04:33:20|732.11|723.01|732|722.9|732.11|723.01|732|722.9|7
1656477210000|2022-06-29 04:33:30|732.05|722.95|732.07|722.97|732.15|723.05|731.95|722.85|11
1656477220000|2022-06-29 04:33:40|732.15|723.05|732.04|722.94|732.15|723.05|732.03|722.93|7
1656477230000|2022-06-29 04:33:50|732.09|722.99|731.85|722.75|732.28|723.18|731.85|722.75|21
1656477240000|2022-06-29 04:34:00|731.9|722.8|732.41|723.31|732.41|723.31|731.9|722.8|13
1656477250000|2022-06-29 04:34:10|732.44|723.34|732.39|723.29|732.46|723.36|732.37|723.27|11
1656477260000|2022-06-29 04:34:20|732.43|723.33|732.46|723.36|732.5|723.4|732.43|723.33|3
1656477270000|2022-06-29 04:34:30|732.56|723.46|732.88|723.78|732.98|723.88|732.56|723.46|33
1656477280000|2022-06-29 04:34:40|732.87|723.77|732.99|723.89|732.99|723.89|732.74|723.64|18
1656477290000|2022-06-29 04:34:50|733.04|723.94|733.46|724.36|733.46|724.36|733.04|723.94|15
1656477300000|2022-06-29 04:35:00|733.45|724.35|733.34|724.24|733.52|724.42|733.19|724.09|21
1656477310000|2022-06-29 04:35:10|733.36|724.26|733.58|724.48|733.66|724.56|733.36|724.26|8
1656477320000|2022-06-29 04:35:20|733.65|724.55|733.66|724.56|733.66|724.56|733.62|724.52|3
1656477330000|2022-06-29 04:35:30|733.84|724.74|733.84|724.74|733.84|724.74|733.84|724.74|1
1656477340000|2022-06-29 04:35:40|733.83|724.73|733.71|724.61|733.83|724.73|733.59|724.49|10
1656477350000|2022-06-29 04:35:50|733.74|724.64|733.74|724.64|733.74|724.64|733.74|724.64|1
1656477360000|2022-06-29 04:36:00|733.85|724.75|733.85|724.75|733.85|724.75|733.85|724.75|1
1656477370000|2022-06-29 04:36:10|733.05|723.95|733.05|723.95|733.05|723.95|733.05|723.95|1
1656477380000|2022-06-29 04:36:20|732.9|723.8|733.1|724|733.1|724|732.9|723.8|3
1656477390000|2022-06-29 04:36:30|733.2|724.1|733.7|724.6|733.7|724.6|733.2|724.1|2
1656477400000|2022-06-29 04:36:40|733.9|724.8|733.9|724.8|733.9|724.8|733.9|724.8|1
1656477410000|2022-06-29 04:36:50|733.95|724.85|733.95|724.85|733.95|724.85|733.95|724.85|1
1656477420000|2022-06-29 04:37:00|733.9|724.8|733.9|724.8|733.9|724.8|733.9|724.8|1
1656477450000|2022-06-29 04:37:30|733.7|724.6|733.7|724.6|733.7|724.6|733.7|724.6|1
1656477460000|2022-06-29 04:37:40|733.5|724.4|733.5|724.4|733.5|724.4|733.5|724.4|1
1656477480000|2022-06-29 04:38:00|733.6|724.5|733.65|724.55|733.65|724.55|733.6|724.5|2
1656477520000|2022-06-29 04:38:40|733.6|724.5|733.6|724.5|733.6|724.5|733.6|724.5|1
1656477530000|2022-06-29 04:38:50|733.65|724.55|733.65|724.55|733.65|724.55|733.65|724.55|1
1656477540000|2022-06-29 04:39:00|733.82|724.72|733.66|724.56|733.82|724.72|733.66|724.56|9
1656477550000|2022-06-29 04:39:10|733.64|724.54|733.59|724.49|733.64|724.54|733.59|724.49|3
1656477570000|2022-06-29 04:39:30|733.68|724.58|733.68|724.58|733.68|724.58|733.68|724.58|1
1656477580000|2022-06-29 04:39:40|733.66|724.56|733.68|724.58|733.68|724.58|733.66|724.56|3
1656477590000|2022-06-29 04:39:50|733.72|724.62|733.67|724.57|733.8|724.7|733.67|724.57|5
1656477600000|2022-06-29 04:40:00|733.68|724.58|732.86|723.76|733.68|724.58|732.86|723.76|13
1656477610000|2022-06-29 04:40:10|732.9|723.8|732.96|723.86|732.96|723.86|732.86|723.76|10
1656477620000|2022-06-29 04:40:20|732.92|723.82|732.95|723.85|732.98|723.88|732.92|723.82|4
1656477630000|2022-06-29 04:40:30|732.96|723.86|733.29|724.19|733.34|724.24|732.96|723.86|10
1656477660000|2022-06-29 04:41:00|733.5|724.4|733.37|724.27|733.7|724.6|733.29|724.19|5
1656477680000|2022-06-29 04:41:20|733.33|724.23|733.25|724.15|733.42|724.32|733.25|724.15|10
1656477690000|2022-06-29 04:41:30|733.24|724.14|733.23|724.13|733.3|724.2|733.23|724.13|5
1656477700000|2022-06-29 04:41:40|733.56|724.46|733.75|724.65|733.85|724.75|733.56|724.46|12
1656477720000|2022-06-29 04:42:00|733.74|724.64|733.82|724.72|733.85|724.75|733.73|724.63|11
1656477730000|2022-06-29 04:42:10|733.76|724.66|733.59|724.49|733.76|724.66|733.38|724.28|17
1656477740000|2022-06-29 04:42:20|733.65|724.55|733.71|724.61|733.71|724.61|733.59|724.49|9
1656477750000|2022-06-29 04:42:30|733.81|724.71|733.84|724.74|733.9|724.8|733.77|724.67|7
1656477760000|2022-06-29 04:42:40|733.86|724.76|733.84|724.74|733.86|724.76|733.82|724.72|5
1656477770000|2022-06-29 04:42:50|733.95|724.85|733.84|724.74|733.95|724.85|733.84|724.74|4
1656477780000|2022-06-29 04:43:00|733.83|724.73|733.84|724.74|733.84|724.74|733.83|724.73|2
1656477790000|2022-06-29 04:43:10|733.85|724.75|733.71|724.61|733.85|724.75|733.47|724.37|16
1656477800000|2022-06-29 04:43:20|733.68|724.58|733.73|724.63|733.86|724.76|733.68|724.58|11
1656477820000|2022-06-29 04:43:40|733.8|724.7|733.94|724.84|733.95|724.85|733.8|724.7|8
1656477830000|2022-06-29 04:43:50|733.93|724.83|733.9|724.8|733.95|724.85|733.9|724.8|16
1656477840000|2022-06-29 04:44:00|733.97|724.87|733.85|724.75|734.18|725.08|733.85|724.75|10
1656477850000|2022-06-29 04:44:10|733.84|724.74|733.5|724.4|733.84|724.74|733.49|724.39|6
1656477860000|2022-06-29 04:44:20|733.49|724.39|733.58|724.48|733.59|724.49|733.49|724.39|6
1656477870000|2022-06-29 04:44:30|733.59|724.49|733.6|724.5|733.6|724.5|733.59|724.49|2
1656477880000|2022-06-29 04:44:40|733.8|724.7|735.51|726.41|735.56|726.46|733.8|724.7|23
1656477890000|2022-06-29 04:44:50|735.5|726.4|734.85|725.75|735.5|726.4|734.85|725.75|11
1656477900000|2022-06-29 04:45:00|734.88|725.78|734.73|725.63|734.94|725.84|734.61|725.51|17
1656477910000|2022-06-29 04:45:10|734.72|725.62|734.5|725.4|734.72|725.62|734.4|725.3|23
1656477920000|2022-06-29 04:45:20|734.52|725.42|734.57|725.47|734.57|725.47|734.51|725.41|5
1656477930000|2022-06-29 04:45:30|734.58|725.48|734.48|725.38|734.59|725.49|734.48|725.38|6
1656477940000|2022-06-29 04:45:40|734.54|725.44|734.55|725.45|734.56|725.46|734.54|725.44|4
1656477950000|2022-06-29 04:45:50|734.46|725.36|734.53|725.43|734.53|725.43|734.46|725.36|2
1656477960000|2022-06-29 04:46:00|734.48|725.38|733.78|724.68|734.51|725.41|733.78|724.68|17
1656477970000|2022-06-29 04:46:10|733.7|724.6|733.69|724.59|733.7|724.6|733.69|724.59|2
1656477980000|2022-06-29 04:46:20|733.64|724.54|732.75|723.65|733.67|724.57|732.6|723.5|19
1656477990000|2022-06-29 04:46:30|732.77|723.67|732.74|723.64|732.77|723.67|732.73|723.63|4
1656478000000|2022-06-29 04:46:40|732.75|723.65|732.79|723.69|732.79|723.69|732.75|723.65|2
1656478010000|2022-06-29 04:46:50|732.82|723.72|732.81|723.71|732.82|723.72|732.79|723.69|9
1656478020000|2022-06-29 04:47:00|732.75|723.65|732.71|723.61|732.78|723.68|732.71|723.61|11
1656478030000|2022-06-29 04:47:10|732.72|723.62|732.8|723.7|732.8|723.7|732.56|723.46|15
1656478040000|2022-06-29 04:47:20|732.76|723.66|732.8|723.7|732.8|723.7|732.76|723.66|2
1656478050000|2022-06-29 04:47:30|732.77|723.67|732.77|723.67|732.77|723.67|732.75|723.65|3
1656478060000|2022-06-29 04:47:40|732.79|723.69|732.78|723.68|732.83|723.73|732.77|723.67|5
1656478070000|2022-06-29 04:47:50|732.76|723.66|732.79|723.69|732.79|723.69|732.75|723.65|4
1656478080000|2022-06-29 04:48:00|732.9|723.8|732.77|723.67|732.9|723.8|732.77|723.67|4
1656478090000|2022-06-29 04:48:10|732.81|723.71|732.61|723.51|732.81|723.71|732.6|723.5|8
1656478100000|2022-06-29 04:48:20|732.6|723.5|731.39|722.29|732.6|723.5|731.32|722.22|18
1656478110000|2022-06-29 04:48:30|731.32|722.22|730.8|721.7|731.32|722.22|730.44|721.34|18
1656478120000|2022-06-29 04:48:40|730.82|721.72|731.25|722.15|731.25|722.15|730.82|721.72|11
1656478130000|2022-06-29 04:48:50|731.5|722.4|731.03|721.93|731.5|722.4|731.03|721.93|13
1656478140000|2022-06-29 04:49:00|731.05|721.95|729.57|720.47|731.14|722.04|729.57|720.47|23
1656478150000|2022-06-29 04:49:10|729.8|720.7|729.58|720.48|729.8|720.7|729.07|719.97|22
1656478160000|2022-06-29 04:49:20|729.62|720.52|729.71|720.61|729.8|720.7|729.54|720.44|15
1656478170000|2022-06-29 04:49:30|729.72|720.62|729.77|720.67|729.77|720.67|729.71|720.61|3
1656478180000|2022-06-29 04:49:40|729.75|720.65|731.06|721.96|731.06|721.96|729.75|720.65|22
1656478190000|2022-06-29 04:49:50|731.02|721.92|732.17|723.07|732.2|723.1|730.89|721.79|21
1656478200000|2022-06-29 04:50:00|732.06|722.96|731.91|722.81|732.23|723.13|731.66|722.56|24
1656478210000|2022-06-29 04:50:10|732.23|723.13|732.16|723.06|733.52|724.42|732.05|722.95|36
1656478220000|2022-06-29 04:50:20|732.4|723.3|731.85|722.75|732.61|723.51|731.84|722.74|12
1656478230000|2022-06-29 04:50:30|731.84|722.74|731.44|722.34|731.84|722.74|731.34|722.24|12
1656478240000|2022-06-29 04:50:40|731.45|722.35|731.44|722.34|731.45|722.35|731.44|722.34|2
1656478250000|2022-06-29 04:50:50|731.41|722.31|731.47|722.37|731.54|722.44|731.32|722.22|12
1656478260000|2022-06-29 04:51:00|731.5|722.4|731.78|722.68|731.78|722.68|731.5|722.4|14
1656478270000|2022-06-29 04:51:10|731.77|722.67|731.66|722.56|731.88|722.78|731.62|722.52|9
1656478280000|2022-06-29 04:51:20|731.67|722.57|731.76|722.66|731.76|722.66|731.66|722.56|5
1656478290000|2022-06-29 04:51:30|731.78|722.68|731.86|722.76|731.86|722.76|731.76|722.66|4
1656478300000|2022-06-29 04:51:40|731.85|722.75|731.96|722.86|731.97|722.87|731.85|722.75|6
1656478310000|2022-06-29 04:51:50|731.95|722.85|732.11|723.01|732.38|723.28|731.95|722.85|20
1656478320000|2022-06-29 04:52:00|732.1|723|731.99|722.89|732.11|723.01|731.91|722.81|9
1656478330000|2022-06-29 04:52:10|732.01|722.91|731.98|722.88|732.01|722.91|731.95|722.85|4
1656478340000|2022-06-29 04:52:20|731.99|722.89|731.95|722.85|731.99|722.89|731.95|722.85|3
1656478350000|2022-06-29 04:52:30|731.83|722.73|731.93|722.83|731.96|722.86|731.83|722.73|5
1656478370000|2022-06-29 04:52:50|731.89|722.79|732.59|723.49|732.6|723.5|731.89|722.79|18
1656478380000|2022-06-29 04:53:00|732.58|723.48|732.43|723.33|732.66|723.56|732.4|723.3|18
1656478390000|2022-06-29 04:53:10|732.42|723.32|732.58|723.48|732.67|723.57|732.42|723.32|6
1656478400000|2022-06-29 04:53:20|732.59|723.49|732.6|723.5|732.8|723.7|732.52|723.42|9
1656478410000|2022-06-29 04:53:30|732.59|723.49|733.06|723.96|733.43|724.33|732.59|723.49|18
1656478420000|2022-06-29 04:53:40|733|723.9|733.02|723.92|733.02|723.92|733|723.9|2
1656478440000|2022-06-29 04:54:00|732.96|723.86|732.97|723.87|733.12|724.02|732.89|723.79|10
1656478450000|2022-06-29 04:54:10|732.98|723.88|733.02|723.92|733.03|723.93|732.96|723.86|8
1656478460000|2022-06-29 04:54:20|733.01|723.91|733.02|723.92|733.02|723.92|733.01|723.91|2
1656478470000|2022-06-29 04:54:30|732.95|723.85|732.68|723.58|733.01|723.91|732.57|723.47|17
1656478480000|2022-06-29 04:54:40|732.76|723.66|732.75|723.65|732.79|723.69|732.66|723.56|7
1656478490000|2022-06-29 04:54:50|732.66|723.56|732.45|723.35|732.7|723.6|732.45|723.35|8
1656478500000|2022-06-29 04:55:00|732.8|723.7|732.53|723.43|732.8|723.7|732.46|723.36|6
1656478510000|2022-06-29 04:55:10|732.49|723.39|732.45|723.35|732.5|723.4|732.35|723.25|12
1656478520000|2022-06-29 04:55:20|732.43|723.33|732.32|723.22|732.53|723.43|732.31|723.21|6
1656478530000|2022-06-29 04:55:30|732.65|723.55|732.56|723.46|732.65|723.55|732.27|723.17|10
1656478540000|2022-06-29 04:55:40|732.64|723.54|732.59|723.49|732.72|723.62|732.57|723.47|6
1656478550000|2022-06-29 04:55:50|732.6|723.5|732.35|723.25|732.6|723.5|732.35|723.25|4
1656478560000|2022-06-29 04:56:00|732.37|723.27|731.56|722.46|732.37|723.27|731.56|722.46|16
1656478570000|2022-06-29 04:56:10|731.55|722.45|731.31|722.21|731.55|722.45|731.26|722.16|9
1656478580000|2022-06-29 04:56:20|731.3|722.2|730.55|721.45|731.56|722.46|730.55|721.45|18
1656478590000|2022-06-29 04:56:30|730.57|721.47|730.62|721.52|730.74|721.64|730.57|721.47|7
1656478600000|2022-06-29 04:56:40|730.57|721.47|730.74|721.64|730.74|721.64|730.5|721.4|6
1656478610000|2022-06-29 04:56:50|730.73|721.63|730.75|721.65|730.75|721.65|730.73|721.63|8
1656478620000|2022-06-29 04:57:00|730.74|721.64|730.74|721.64|730.79|721.69|730.74|721.64|3
1656478630000|2022-06-29 04:57:10|730.81|721.71|730.74|721.64|730.86|721.76|730.74|721.64|3
1656478640000|2022-06-29 04:57:20|730.8|721.7|730.72|721.62|730.82|721.72|730.72|721.62|4
1656478650000|2022-06-29 04:57:30|730.74|721.64|730.8|721.7|730.9|721.8|730.71|721.61|9
1656478660000|2022-06-29 04:57:40|730.85|721.75|730.71|721.61|730.85|721.75|730.71|721.61|7
1656478680000|2022-06-29 04:58:00|730.86|721.76|730.89|721.79|730.93|721.83|730.79|721.69|8
1656478690000|2022-06-29 04:58:10|730.88|721.78|731.45|722.35|731.56|722.46|730.88|721.78|16
1656478700000|2022-06-29 04:58:20|731.46|722.36|731.59|722.49|731.59|722.49|731.46|722.36|6
1656478710000|2022-06-29 04:58:30|731.58|722.48|731.56|722.46|731.6|722.5|731.55|722.45|6
1656478720000|2022-06-29 04:58:40|731.52|722.42|731.56|722.46|731.56|722.46|731.32|722.22|5
1656478730000|2022-06-29 04:58:50|731.49|722.39|731.5|722.4|731.62|722.52|731.43|722.33|8
1656478740000|2022-06-29 04:59:00|731.49|722.39|731.81|722.71|731.81|722.71|731.38|722.28|18
1656478750000|2022-06-29 04:59:10|731.74|722.64|731.55|722.45|731.76|722.66|731.55|722.45|5
1656478760000|2022-06-29 04:59:20|731.52|722.42|731.57|722.47|731.64|722.54|731.4|722.3|10
1656478770000|2022-06-29 04:59:30|731.58|722.48|731.65|722.55|731.65|722.55|731.58|722.48|2
1656478780000|2022-06-29 04:59:40|731.64|722.54|731.48|722.38|731.64|722.54|731.48|722.38|3
1656478790000|2022-06-29 04:59:50|731.46|722.36|731.44|722.34|731.64|722.54|731.29|722.19|16
1656478800000|2022-06-29 05:00:00|731.43|722.33|731.27|722.17|731.43|722.33|731.27|722.17|7
1656478810000|2022-06-29 05:00:10|731.28|722.18|731.42|722.32|731.44|722.34|731.28|722.18|6
1656478820000|2022-06-29 05:00:20|731.46|722.36|731.82|722.72|731.95|722.85|731.46|722.36|12
1656478830000|2022-06-29 05:00:30|731.92|722.82|731.84|722.74|732.02|722.92|731.84|722.74|9
1656478840000|2022-06-29 05:00:40|731.87|722.77|731.84|722.74|731.87|722.77|731.84|722.74|2
1656478850000|2022-06-29 05:00:50|731.93|722.83|731.85|722.75|731.93|722.83|731.82|722.72|5
1656478860000|2022-06-29 05:01:00|731.82|722.72|730.77|721.67|731.83|722.73|730.77|721.67|27
1656478870000|2022-06-29 05:01:10|730.76|721.66|730.39|721.29|730.86|721.76|730.39|721.29|14
1656478880000|2022-06-29 05:01:20|730.53|721.43|730.19|721.09|730.53|721.43|730.16|721.06|10
1656478890000|2022-06-29 05:01:30|730.06|720.96|729.92|720.82|730.06|720.96|729.92|720.82|6
1656478900000|2022-06-29 05:01:40|729.91|720.81|729.88|720.78|729.93|720.83|729.88|720.78|4
1656478910000|2022-06-29 05:01:50|729.89|720.79|730.47|721.37|730.56|721.46|729.89|720.79|15
1656478920000|2022-06-29 05:02:00|730.48|721.38|730.29|721.19|730.53|721.43|730.29|721.19|10
1656478930000|2022-06-29 05:02:10|730.43|721.33|730.37|721.27|730.56|721.46|730.33|721.23|7
1656478940000|2022-06-29 05:02:20|730.38|721.28|730.35|721.25|730.38|721.28|730.34|721.24|3
1656478950000|2022-06-29 05:02:30|730.36|721.26|730.18|721.08|730.57|721.47|730.18|721.08|14
1656478960000|2022-06-29 05:02:40|730.04|720.94|729.49|720.39|730.04|720.94|729.44|720.34|19
1656478970000|2022-06-29 05:02:50|729.43|720.33|729.72|720.62|729.72|720.62|729.42|720.32|15
1656478980000|2022-06-29 05:03:00|729.71|720.61|729.74|720.64|729.75|720.65|729.44|720.34|15
1656478990000|2022-06-29 05:03:10|729.75|720.65|730.25|721.15|730.25|721.15|729.63|720.53|18
1656479000000|2022-06-29 05:03:20|730.34|721.24|729.9|720.8|730.43|721.33|729.8|720.7|13
1656479010000|2022-06-29 05:03:30|729.92|720.82|729.9|720.8|729.92|720.82|729.9|720.8|2
1656479020000|2022-06-29 05:03:40|729.86|720.76|729.78|720.68|729.86|720.76|729.78|720.68|3
1656479030000|2022-06-29 05:03:50|729.88|720.78|730.04|720.94|730.04|720.94|729.84|720.74|11
1656479040000|2022-06-29 05:04:00|730.03|720.93|729.99|720.89|730.03|720.93|729.99|720.89|5
1656479050000|2022-06-29 05:04:10|730.03|720.93|730.07|720.97|730.09|720.99|730.01|720.91|8
1656479060000|2022-06-29 05:04:20|730.21|721.11|730.62|721.52|730.68|721.58|730.21|721.11|11
1656479070000|2022-06-29 05:04:30|730.61|721.51|730.74|721.64|730.75|721.65|730.61|721.51|5
1656479080000|2022-06-29 05:04:40|730.81|721.71|730.63|721.53|730.83|721.73|730.63|721.53|9
1656479090000|2022-06-29 05:04:50|730.62|721.52|730.64|721.54|730.64|721.54|730.61|721.51|9
1656479100000|2022-06-29 05:05:00|730.63|721.53|730.63|721.53|730.64|721.54|730.58|721.48|13
1656479120000|2022-06-29 05:05:20|730.66|721.56|730.46|721.36|730.66|721.56|730.35|721.25|14
1656479130000|2022-06-29 05:05:30|730.48|721.38|730.7|721.6|730.7|721.6|730.48|721.38|6
1656479140000|2022-06-29 05:05:40|730.58|721.48|730.36|721.26|730.58|721.48|730.36|721.26|3
1656479150000|2022-06-29 05:05:50|730.37|721.27|730.43|721.33|730.57|721.47|730.37|721.27|13
1656479160000|2022-06-29 05:06:00|730.33|721.23|729.98|720.88|730.33|721.23|729.97|720.87|12
1656479180000|2022-06-29 05:06:20|729.99|720.89|729.94|720.84|730|720.9|729.93|720.83|19
1656479190000|2022-06-29 05:06:30|729.95|720.85|729.97|720.87|730.01|720.91|729.94|720.84|7
1656479200000|2022-06-29 05:06:40|729.92|720.82|729.97|720.87|730.01|720.91|729.92|720.82|3
1656479210000|2022-06-29 05:06:50|729.98|720.88|730.21|721.11|730.21|721.11|729.98|720.88|7
1656479220000|2022-06-29 05:07:00|730.14|721.04|729.95|720.85|730.14|721.04|729.95|720.85|10
1656479230000|2022-06-29 05:07:10|729.97|720.87|730.49|721.39|730.49|721.39|729.95|720.85|6
1656479240000|2022-06-29 05:07:20|730.53|721.43|730.52|721.42|730.53|721.43|730.49|721.39|5
1656479250000|2022-06-29 05:07:30|730.59|721.49|730.59|721.49|730.59|721.49|730.59|721.49|1
1656479270000|2022-06-29 05:07:50|730.62|721.52|730.49|721.39|730.75|721.65|730.49|721.39|4
1656479280000|2022-06-29 05:08:00|730.46|721.36|730.45|721.35|730.63|721.53|730.44|721.34|4
1656479290000|2022-06-29 05:08:10|730.44|721.34|730.44|721.34|730.44|721.34|730.44|721.34|1
1656479300000|2022-06-29 05:08:20|730.48|721.38|729.97|720.87|730.48|721.38|729.96|720.86|12
1656479310000|2022-06-29 05:08:30|729.99|720.89|729.99|720.89|730.02|720.92|729.96|720.86|4
1656479320000|2022-06-29 05:08:40|730.02|720.92|729.83|720.73|730.02|720.92|729.83|720.73|3
1656479330000|2022-06-29 05:08:50|729.84|720.74|729.92|720.82|729.92|720.82|729.84|720.74|3
1656479340000|2022-06-29 05:09:00|729.96|720.86|729.92|720.82|729.96|720.86|729.92|720.82|3
1656479350000|2022-06-29 05:09:10|729.91|720.81|729.92|720.82|729.94|720.84|729.81|720.71|7
1656479360000|2022-06-29 05:09:20|729.95|720.85|729.92|720.82|729.95|720.85|729.92|720.82|2
1656479380000|2022-06-29 05:09:40|729.93|720.83|729.8|720.7|729.93|720.83|729.8|720.7|4
1656479390000|2022-06-29 05:09:50|729.89|720.79|729.88|720.78|729.89|720.79|729.87|720.77|3
1656479400000|2022-06-29 05:10:00|729.87|720.77|729.88|720.78|729.88|720.78|729.87|720.77|2
1656479410000|2022-06-29 05:10:10|729.87|720.77|729.87|720.77|729.87|720.77|729.87|720.77|1
1656479420000|2022-06-29 05:10:20|729.79|720.69|729.65|720.55|729.79|720.69|729.59|720.49|11
1656479430000|2022-06-29 05:10:30|729.85|720.75|729.77|720.67|729.85|720.75|729.6|720.5|4
1656479440000|2022-06-29 05:10:40|729.76|720.66|729.77|720.67|729.79|720.69|729.76|720.66|3
1656479450000|2022-06-29 05:10:50|729.78|720.68|729.68|720.58|729.78|720.68|729.68|720.58|9
1656479460000|2022-06-29 05:11:00|729.72|720.62|728.96|719.86|729.72|720.62|728.94|719.84|12
1656479470000|2022-06-29 05:11:10|728.94|719.84|728.89|719.79|729.08|719.98|728.89|719.79|17
1656479480000|2022-06-29 05:11:20|728.9|719.8|729.59|720.49|729.63|720.53|728.9|719.8|23
1656479490000|2022-06-29 05:11:30|729.62|720.52|730.74|721.64|730.74|721.64|729.62|720.52|14
1656479500000|2022-06-29 05:11:40|730.65|721.55|730.8|721.7|731.4|722.3|730.65|721.55|27
1656479510000|2022-06-29 05:11:50|730.79|721.69|730.81|721.71|730.81|721.71|730.79|721.69|3
1656479520000|2022-06-29 05:12:00|730.79|721.69|730.64|721.54|730.83|721.73|730.61|721.51|10
1656479540000|2022-06-29 05:12:20|730.9|721.8|730.9|721.8|730.9|721.8|730.9|721.8|1
1656479610000|2022-06-29 05:13:30|730.75|721.65|730.75|721.65|730.75|721.65|730.75|721.65|1
1656479630000|2022-06-29 05:13:50|730.8|721.7|730.8|721.7|730.8|721.7|730.8|721.7|1
1656479640000|2022-06-29 05:14:00|730.75|721.65|730.05|720.95|730.75|721.65|730.05|720.95|2
1656479660000|2022-06-29 05:14:20|730.5|721.4|730.55|721.45|730.55|721.45|730.5|721.4|2
1656479700000|2022-06-29 05:15:00|730.7|721.6|730.75|721.65|730.75|721.65|730.7|721.6|2
1656479710000|2022-06-29 05:15:10|730.85|721.75|730.85|721.75|730.85|721.75|730.85|721.75|1
1656479730000|2022-06-29 05:15:30|730.8|721.7|730.8|721.7|730.8|721.7|730.8|721.7|1
1656479740000|2022-06-29 05:15:40|730.05|720.95|730.05|720.95|730.05|720.95|730.05|720.95|1
1656479750000|2022-06-29 05:15:50|729.65|720.55|729.65|720.55|729.65|720.55|729.65|720.55|1
1656479760000|2022-06-29 05:16:00|729.75|720.65|729.7|720.6|729.75|720.65|729.7|720.6|2
1656479770000|2022-06-29 05:16:10|729.75|720.65|730.5|721.4|730.5|721.4|729.7|720.6|4
1656479780000|2022-06-29 05:16:20|730.6|721.5|731.15|722.05|731.15|722.05|730.6|721.5|4
1656479800000|2022-06-29 05:16:40|730.85|721.75|730.85|721.75|730.85|721.75|730.85|721.75|1
1656479830000|2022-06-29 05:17:10|730.9|721.8|730.9|721.8|730.9|721.8|730.9|721.8|1
1656479840000|2022-06-29 05:17:20|730.85|721.75|730.85|721.75|730.85|721.75|730.85|721.75|1
1656479870000|2022-06-29 05:17:50|730.95|721.85|730.95|721.85|730.95|721.85|730.95|721.85|1
1656479930000|2022-06-29 05:18:50|731|721.9|731.1|722|731.1|722|731|721.9|2
1656479940000|2022-06-29 05:19:00|731.81|722.71|731.6|722.5|731.81|722.71|731.6|722.5|16
1656479950000|2022-06-29 05:19:10|731.68|722.58|731.69|722.59|731.72|722.62|731.63|722.53|5
1656479960000|2022-06-29 05:19:20|731.6|722.5|731.6|722.5|731.61|722.51|731.49|722.39|17
1656479970000|2022-06-29 05:19:30|731.59|722.49|731.59|722.49|731.67|722.57|731.59|722.49|9
1656479980000|2022-06-29 05:19:40|731.58|722.48|731.52|722.42|731.61|722.51|731.5|722.4|6
1656479990000|2022-06-29 05:19:50|731.58|722.48|731.65|722.55|731.65|722.55|731.45|722.35|8
1656480000000|2022-06-29 05:20:00|731.7|722.6|731.56|722.46|731.7|722.6|731.54|722.44|7
1656480010000|2022-06-29 05:20:10|731.58|722.48|731.55|722.45|731.65|722.55|731.51|722.41|10
1656480020000|2022-06-29 05:20:20|731.54|722.44|731.74|722.64|731.74|722.64|731.54|722.44|5
1656480030000|2022-06-29 05:20:30|731.68|722.58|731.89|722.79|731.89|722.79|731.68|722.58|4
1656480040000|2022-06-29 05:20:40|731.9|722.8|733.49|724.39|733.49|724.39|731.9|722.8|21
1656480050000|2022-06-29 05:20:50|733.62|724.52|733.64|724.54|733.67|724.57|732.86|723.76|23
1656480060000|2022-06-29 05:21:00|733.63|724.53|733.68|724.58|733.7|724.6|733.54|724.44|28
1656480070000|2022-06-29 05:21:10|733.7|724.6|734.09|724.99|734.69|725.59|733.64|724.54|31
1656480080000|2022-06-29 05:21:20|734.1|725|734.13|725.03|734.22|725.12|734.07|724.97|9
1656480090000|2022-06-29 05:21:30|734.12|725.02|734.08|724.98|734.12|725.02|734.08|724.98|5
1656480100000|2022-06-29 05:21:40|734.07|724.97|734.03|724.93|734.07|724.97|733.9|724.8|9
1656480110000|2022-06-29 05:21:50|734.09|724.99|734.11|725.01|734.16|725.06|734.04|724.94|7
1656480120000|2022-06-29 05:22:00|734.12|725.02|734.14|725.04|734.14|725.04|734.08|724.98|8
1656480130000|2022-06-29 05:22:10|734.25|725.15|734.08|724.98|734.25|725.15|734.05|724.95|11
1656480140000|2022-06-29 05:22:20|734.07|724.97|733.95|724.85|734.13|725.03|733.95|724.85|8
1656480150000|2022-06-29 05:22:30|734.03|724.93|734.06|724.96|734.09|724.99|734.02|724.92|7
1656480160000|2022-06-29 05:22:40|734.15|725.05|734.1|725|734.15|725.05|734.07|724.97|4
1656480170000|2022-06-29 05:22:50|734.23|725.13|734.1|725|734.23|725.13|733.99|724.89|7
1656480180000|2022-06-29 05:23:00|734.08|724.98|733.94|724.84|734.14|725.04|733.94|724.84|14
1656480190000|2022-06-29 05:23:10|733.95|724.85|733.95|724.85|733.95|724.85|733.95|724.85|1
1656480200000|2022-06-29 05:23:20|733.98|724.88|733.98|724.88|733.98|724.88|733.98|724.88|1
1656480220000|2022-06-29 05:23:40|733.99|724.89|733.99|724.89|733.99|724.89|733.99|724.89|1
1656480240000|2022-06-29 05:24:00|733.95|724.85|733.99|724.89|734.03|724.93|733.95|724.85|3
1656480250000|2022-06-29 05:24:10|734.03|724.93|734.02|724.92|734.03|724.93|734.02|724.92|4
1656480260000|2022-06-29 05:24:20|733.98|724.88|734.02|724.92|734.02|724.92|733.98|724.88|2
1656480270000|2022-06-29 05:24:30|734.07|724.97|734.03|724.93|734.07|724.97|734.02|724.92|3
1656480280000|2022-06-29 05:24:40|734.02|724.92|733.62|724.52|734.02|724.92|733.62|724.52|8
1656480290000|2022-06-29 05:24:50|733.42|724.32|733.04|723.94|733.42|724.32|733|723.9|7
1656480300000|2022-06-29 05:25:00|733.05|723.95|733.11|724.01|733.53|724.43|733.01|723.91|16
1656480310000|2022-06-29 05:25:10|733.15|724.05|733.12|724.02|733.15|724.05|733.1|724|6
1656480320000|2022-06-29 05:25:20|733.13|724.03|733.13|724.03|733.22|724.12|733.13|724.03|4
1656480330000|2022-06-29 05:25:30|733.11|724.01|733.06|723.96|733.11|724.01|733.06|723.96|4
1656480340000|2022-06-29 05:25:40|733.12|724.02|732.94|723.84|733.12|724.02|732.94|723.84|5
1656480360000|2022-06-29 05:26:00|732.96|723.86|732.9|723.8|732.98|723.88|732.9|723.8|4
1656480370000|2022-06-29 05:26:10|732.86|723.76|732.97|723.87|732.97|723.87|732.86|723.76|4
1656480380000|2022-06-29 05:26:20|732.98|723.88|733|723.9|733.07|723.97|732.98|723.88|4
1656480390000|2022-06-29 05:26:30|732.99|723.89|733|723.9|733|723.9|732.99|723.89|2
1656480400000|2022-06-29 05:26:40|733.04|723.94|732.99|723.89|733.04|723.94|732.99|723.89|5
1656480410000|2022-06-29 05:26:50|733.03|723.93|732.99|723.89|733.03|723.93|732.95|723.85|4
1656480420000|2022-06-29 05:27:00|733.03|723.93|732.79|723.69|733.03|723.93|732.79|723.69|7
1656480430000|2022-06-29 05:27:10|732.72|723.62|732.16|723.06|732.8|723.7|732.11|723.01|11
1656480440000|2022-06-29 05:27:20|732.24|723.14|732.68|723.58|732.68|723.58|732.23|723.13|9
1656480450000|2022-06-29 05:27:30|732.69|723.59|732.61|723.51|732.69|723.59|732.61|723.51|6
1656480460000|2022-06-29 05:27:40|732.24|723.14|732.23|723.13|732.33|723.23|732.1|723|7
1656480470000|2022-06-29 05:27:50|732.27|723.17|732.28|723.18|732.61|723.51|732.27|723.17|19
1656480480000|2022-06-29 05:28:00|732.27|723.17|731.75|722.65|732.27|723.17|731.69|722.59|18
1656480490000|2022-06-29 05:28:10|731.82|722.72|731.9|722.8|731.9|722.8|731.59|722.49|14
1656480500000|2022-06-29 05:28:20|731.87|722.77|731.05|721.95|731.89|722.79|730.97|721.87|21
1656480510000|2022-06-29 05:28:30|731.06|721.96|728.94|719.84|731.06|721.96|728.92|719.82|28
1656480520000|2022-06-29 05:28:40|728.98|719.88|728.21|719.11|729.76|720.66|728.05|718.95|21
1656480530000|2022-06-29 05:28:50|728.2|719.1|727.99|718.89|728.45|719.35|727.89|718.79|20
1656480540000|2022-06-29 05:29:00|728.05|718.95|727.99|718.89|728.39|719.29|727.96|718.86|12
1656480550000|2022-06-29 05:29:10|727.98|718.88|728.42|719.32|728.42|719.32|727.83|718.73|18
1656480560000|2022-06-29 05:29:20|728.4|719.3|729.05|719.95|729.09|719.99|728.4|719.3|13
1656480570000|2022-06-29 05:29:30|729.02|719.92|728.82|719.72|729.04|719.94|728.78|719.68|7
1656480580000|2022-06-29 05:29:40|728.84|719.74|728.87|719.77|728.88|719.78|728.81|719.71|6
1656480590000|2022-06-29 05:29:50|729.07|719.97|729.84|720.74|729.87|720.77|728.94|719.84|17
1656480600000|2022-06-29 05:30:00|729.83|720.73|729.69|720.59|729.83|720.73|729.6|720.5|19
1656480610000|2022-06-29 05:30:10|729.73|720.63|729.83|720.73|729.93|720.83|729.73|720.63|12
1656480620000|2022-06-29 05:30:20|729.82|720.72|729.7|720.6|729.82|720.72|729.7|720.6|7
1656480630000|2022-06-29 05:30:30|729.77|720.67|728.78|719.68|729.77|720.67|728.57|719.47|27
1656480640000|2022-06-29 05:30:40|728.77|719.67|728.65|719.55|728.77|719.67|728.52|719.42|23
1656480650000|2022-06-29 05:30:50|728.77|719.67|728.75|719.65|728.94|719.84|728.75|719.65|8
1656480660000|2022-06-29 05:31:00|729.2|720.1|728.83|719.73|729.38|720.28|728.8|719.7|7
1656480670000|2022-06-29 05:31:10|728.84|719.74|728.85|719.75|728.85|719.75|728.83|719.73|12
1656480680000|2022-06-29 05:31:20|728.84|719.74|728.76|719.66|728.85|719.75|728.74|719.64|5
1656480690000|2022-06-29 05:31:30|728.77|719.67|728.88|719.78|728.91|719.81|728.77|719.67|5
1656480700000|2022-06-29 05:31:40|728.87|719.77|728.79|719.69|728.87|719.77|728.65|719.55|6
1656480710000|2022-06-29 05:31:50|728.88|719.78|728.76|719.66|728.88|719.78|728.76|719.66|3
1656480720000|2022-06-29 05:32:00|728.61|719.51|728.71|719.61|728.74|719.64|728.61|719.51|8
1656480730000|2022-06-29 05:32:10|728.7|719.6|728.14|719.04|728.7|719.6|728.01|718.91|18
1656480740000|2022-06-29 05:32:20|728.13|719.03|728.03|718.93|728.14|719.04|728.03|718.93|9
1656480750000|2022-06-29 05:32:30|728.08|718.98|728.09|718.99|728.09|718.99|728.08|718.98|4
1656480760000|2022-06-29 05:32:40|728.08|718.98|728.09|718.99|728.09|718.99|728.03|718.93|5
1656480770000|2022-06-29 05:32:50|728.1|719|728.01|718.91|728.1|719|728.01|718.91|3
1656480780000|2022-06-29 05:33:00|728.06|718.96|727.52|718.42|728.06|718.96|727.52|718.42|10
1656480790000|2022-06-29 05:33:10|727.55|718.45|727.46|718.36|727.55|718.45|727.46|718.36|6
1656480800000|2022-06-29 05:33:20|727.45|718.35|726.91|717.81|727.45|718.35|726.9|717.8|14
1656480810000|2022-06-29 05:33:30|726.95|717.85|726.99|717.89|726.99|717.89|726.95|717.85|6
1656480820000|2022-06-29 05:33:40|727|717.9|726.92|717.82|727.01|717.91|726.92|717.82|8
1656480830000|2022-06-29 05:33:50|727.01|717.91|726.93|717.83|727.01|717.91|726.93|717.83|2
1656480840000|2022-06-29 05:34:00|726.91|717.81|726.91|717.81|726.91|717.81|726.9|717.8|3
1656480850000|2022-06-29 05:34:10|726.96|717.86|726.97|717.87|726.98|717.88|726.96|717.86|4
1656480860000|2022-06-29 05:34:20|726.98|717.88|726.87|717.77|726.98|717.88|726.87|717.77|4
1656480870000|2022-06-29 05:34:30|726.89|717.79|725.35|716.25|726.89|717.79|725.28|716.18|20
1656480880000|2022-06-29 05:34:40|725.36|716.26|723.62|714.52|725.36|716.26|722.84|713.74|18
1656480890000|2022-06-29 05:34:50|723.53|714.43|723.74|714.64|723.74|714.64|723.5|714.4|9
1656480900000|2022-06-29 05:35:00|723.69|714.59|723.66|714.56|723.69|714.59|723.51|714.41|19
1656480910000|2022-06-29 05:35:10|723.6|714.5|723.16|714.06|723.6|714.5|723.15|714.05|11
1656480920000|2022-06-29 05:35:20|722.98|713.88|723.05|713.95|723.77|714.67|722.84|713.74|12
1656480930000|2022-06-29 05:35:30|723.15|714.05|723.55|714.45|723.55|714.45|723|713.9|6
1656480940000|2022-06-29 05:35:40|723.76|714.66|723.76|714.66|723.79|714.69|723.64|714.54|9
1656480950000|2022-06-29 05:35:50|723.75|714.65|723.72|714.62|723.77|714.67|723.59|714.49|30
1656480960000|2022-06-29 05:36:00|723.73|714.63|723.24|714.14|723.93|714.83|723.24|714.14|22
1656480970000|2022-06-29 05:36:10|723.27|714.17|724.3|715.2|724.47|715.37|723|713.9|25
1656480980000|2022-06-29 05:36:20|724.32|715.22|724.77|715.67|724.79|715.69|724.32|715.22|17
1656480990000|2022-06-29 05:36:30|724.78|715.68|724.84|715.74|724.84|715.74|724.78|715.68|7
1656481000000|2022-06-29 05:36:40|724.82|715.72|724.71|715.61|724.9|715.8|724.71|715.61|8
1656481010000|2022-06-29 05:36:50|724.6|715.5|723.9|714.8|724.6|715.5|723.8|714.7|11
1656481020000|2022-06-29 05:37:00|723.86|714.76|723.96|714.86|723.97|714.87|723.86|714.76|8
1656481030000|2022-06-29 05:37:10|723.85|714.75|723.74|714.64|723.85|714.75|723.74|714.64|8
1656481040000|2022-06-29 05:37:20|723.64|714.54|723.43|714.33|723.8|714.7|723.43|714.33|18
1656481050000|2022-06-29 05:37:30|723.4|714.3|722.74|713.64|723.4|714.3|722.74|713.64|14
1656481060000|2022-06-29 05:37:40|722.72|713.62|723.08|713.98|723.53|714.43|722.71|713.61|22
1656481070000|2022-06-29 05:37:50|723.15|714.05|723.77|714.67|723.77|714.67|723.13|714.03|26
1656481080000|2022-06-29 05:38:00|723.79|714.69|723.48|714.38|723.79|714.69|723.15|714.05|19
1656481090000|2022-06-29 05:38:10|723.47|714.37|723.1|714|723.54|714.44|723.1|714|8
1656481100000|2022-06-29 05:38:20|723.44|714.34|723.58|714.48|723.58|714.48|723.1|714|13
1656481110000|2022-06-29 05:38:30|723.61|714.51|723.85|714.75|723.85|714.75|723.61|714.51|12
1656481120000|2022-06-29 05:38:40|723.86|714.76|723.91|714.81|724.09|714.99|723.86|714.76|20
1656481130000|2022-06-29 05:38:50|723.95|714.85|723.88|714.78|723.99|714.89|723.88|714.78|9
1656481140000|2022-06-29 05:39:00|723.87|714.77|723.84|714.74|723.88|714.78|723.77|714.67|12
1656481150000|2022-06-29 05:39:10|723.8|714.7|723.51|714.41|723.84|714.74|723.5|714.4|11
1656481160000|2022-06-29 05:39:20|723.47|714.37|723.47|714.37|723.5|714.4|723.47|714.37|3
1656481170000|2022-06-29 05:39:30|723.55|714.45|723.63|714.53|723.7|714.6|723.55|714.45|11
1656481180000|2022-06-29 05:39:40|723.62|714.52|723.63|714.53|723.64|714.54|723.41|714.31|18
1656481190000|2022-06-29 05:39:50|723.6|714.5|723.67|714.57|723.67|714.57|723.6|714.5|6
1656481200000|2022-06-29 05:40:00|723.66|714.56|723.66|714.56|723.68|714.58|723.63|714.53|18
1656481210000|2022-06-29 05:40:10|723.65|714.55|723.66|714.56|723.68|714.58|723.65|714.55|7
1656481220000|2022-06-29 05:40:20|723.65|714.55|723.55|714.45|723.65|714.55|723.14|714.04|14
1656481230000|2022-06-29 05:40:30|723.5|714.4|723.05|713.95|723.5|714.4|723.05|713.95|11
1656481240000|2022-06-29 05:40:40|723|713.9|722.04|712.94|723|713.9|722.04|712.94|11
1656481250000|2022-06-29 05:40:50|722.03|712.93|721.16|712.06|722.04|712.94|721.16|712.06|16
1656481260000|2022-06-29 05:41:00|721.26|712.16|720.97|711.87|721.46|712.36|720.97|711.87|13
1656481270000|2022-06-29 05:41:10|720.98|711.88|721.55|712.45|721.63|712.53|720.98|711.88|17
1656481280000|2022-06-29 05:41:20|721.65|712.55|722.76|713.66|722.77|713.67|721.64|712.54|20
1656481290000|2022-06-29 05:41:30|722.77|713.67|722.77|713.67|722.77|713.67|722.74|713.64|5
1656481300000|2022-06-29 05:41:40|722.79|713.69|722.8|713.7|722.93|713.83|722.79|713.69|3
1656481310000|2022-06-29 05:41:50|722.83|713.73|722.83|713.73|722.95|713.85|722.79|713.69|4
1656481320000|2022-06-29 05:42:00|723.03|713.93|722.9|713.8|723.05|713.95|722.9|713.8|20
1656481330000|2022-06-29 05:42:10|722.89|713.79|722.94|713.84|723.14|714.04|722.89|713.79|19
1656481340000|2022-06-29 05:42:20|722.93|713.83|722.8|713.7|722.96|713.86|722.77|713.67|22
1656481350000|2022-06-29 05:42:30|722.77|713.67|722.83|713.73|722.85|713.75|722.77|713.67|6
1656481360000|2022-06-29 05:42:40|722.84|713.74|722.79|713.69|722.92|713.82|722.79|713.69|10
1656481370000|2022-06-29 05:42:50|722.78|713.68|722.86|713.76|722.92|713.82|722.76|713.66|20
1656481380000|2022-06-29 05:43:00|722.87|713.77|723.5|714.4|723.5|714.4|722.87|713.77|14
1656481390000|2022-06-29 05:43:10|723.52|714.42|723.19|714.09|723.53|714.43|723.13|714.03|16
1656481400000|2022-06-29 05:43:20|723.17|714.07|723.62|714.52|723.62|714.52|723.17|714.07|17
1656481410000|2022-06-29 05:43:30|723.65|714.55|723.65|714.55|723.66|714.56|723.65|714.55|3
1656481420000|2022-06-29 05:43:40|723.66|714.56|723.63|714.53|723.74|714.64|723.63|714.53|12
1656481430000|2022-06-29 05:43:50|723.67|714.57|723.93|714.83|723.94|714.84|723.67|714.57|9
1656481440000|2022-06-29 05:44:00|723.87|714.77|724.01|714.91|724.06|714.96|723.82|714.72|14
1656481450000|2022-06-29 05:44:10|724|714.9|723.99|714.89|724|714.9|723.86|714.76|12
1656481470000|2022-06-29 05:44:30|724.01|714.91|723.98|714.88|724.01|714.91|723.98|714.88|6
1656481480000|2022-06-29 05:44:40|724.02|714.92|724.26|715.16|724.38|715.28|723.95|714.85|11
1656481490000|2022-06-29 05:44:50|724.58|715.48|724.43|715.33|724.75|715.65|724.25|715.15|18
1656481500000|2022-06-29 05:45:00|724.51|715.41|723.87|714.77|724.64|715.54|723.87|714.77|20
1656481510000|2022-06-29 05:45:10|723.86|714.76|723.85|714.75|723.86|714.76|723.72|714.62|20
1656481520000|2022-06-29 05:45:20|723.86|714.76|723.85|714.75|723.89|714.79|723.75|714.65|10
1656481530000|2022-06-29 05:45:30|723.88|714.78|723.96|714.86|723.98|714.88|723.88|714.78|5
1656481540000|2022-06-29 05:45:40|724.11|715.01|724.24|715.14|724.24|715.14|724.04|714.94|7
1656481550000|2022-06-29 05:45:50|724.11|715.01|724.24|715.14|724.25|715.15|724.11|715.01|10
1656481560000|2022-06-29 05:46:00|724.25|715.15|724.1|715|724.54|715.44|724.05|714.95|12
1656481570000|2022-06-29 05:46:10|724.32|715.22|723.62|714.52|724.32|715.22|723.61|714.51|7
1656481580000|2022-06-29 05:46:20|723.59|714.49|723.24|714.14|723.59|714.49|723.23|714.13|7
1656481590000|2022-06-29 05:46:30|723.18|714.08|722.71|713.61|723.18|714.08|722.09|712.99|23
1656481600000|2022-06-29 05:46:40|722.73|713.63|722.88|713.78|722.91|713.81|722.56|713.46|12
1656481610000|2022-06-29 05:46:50|722.95|713.85|723.07|713.97|723.17|714.07|722.95|713.85|8
1656481620000|2022-06-29 05:47:00|723|713.9|722.66|713.56|723.08|713.98|722.55|713.45|24
1656481630000|2022-06-29 05:47:10|722.67|713.57|722.42|713.32|722.74|713.64|722.41|713.31|19
1656481640000|2022-06-29 05:47:20|722.46|713.36|722.67|713.57|722.8|713.7|722.46|713.36|13
1656481650000|2022-06-29 05:47:30|722.61|713.51|723.5|714.4|723.5|714.4|722.61|713.51|26
1656481660000|2022-06-29 05:47:40|723.54|714.44|723.62|714.52|723.62|714.52|723.54|714.44|7
1656481680000|2022-06-29 05:48:00|723.63|714.53|723.63|714.53|723.64|714.54|723.63|714.53|3
1656481690000|2022-06-29 05:48:10|723.64|714.54|724.03|714.93|724.03|714.93|723.62|714.52|4
1656481700000|2022-06-29 05:48:20|723.99|714.89|723.85|714.75|723.99|714.89|723.81|714.71|14
1656481710000|2022-06-29 05:48:30|724.03|714.93|723.93|714.83|724.03|714.93|723.92|714.82|11
1656481720000|2022-06-29 05:48:40|723.97|714.87|723.95|714.85|724.04|714.94|723.94|714.84|12
1656481730000|2022-06-29 05:48:50|724.01|714.91|723.59|714.49|724.01|714.91|723.55|714.45|18
1656481740000|2022-06-29 05:49:00|723.57|714.47|722.86|713.76|723.64|714.54|722.86|713.76|17
1656481750000|2022-06-29 05:49:10|722.88|713.78|722.93|713.83|722.95|713.85|722.88|713.78|4
1656481760000|2022-06-29 05:49:20|722.92|713.82|721.81|712.71|722.94|713.84|721.81|712.71|26
1656481770000|2022-06-29 05:49:30|721.21|712.11|719.41|710.31|721.3|712.2|719.41|710.31|22
1656481780000|2022-06-29 05:49:40|719.35|710.25|719.83|710.73|719.99|710.89|719.12|710.02|23
1656481790000|2022-06-29 05:49:50|719.74|710.64|719.88|710.78|719.96|710.86|719.73|710.63|20
1656481800000|2022-06-29 05:50:00|719.8|710.7|720.23|711.13|720.31|711.21|719.62|710.52|25
1656481810000|2022-06-29 05:50:10|720.15|711.05|719.44|710.34|720.17|711.07|719.44|710.34|26
1656481820000|2022-06-29 05:50:20|719.5|710.4|719.15|710.05|719.51|710.41|719|709.9|17
1656481830000|2022-06-29 05:50:30|719.16|710.06|719.4|710.3|719.41|710.31|719.16|710.06|15
1656481840000|2022-06-29 05:50:40|719.39|710.29|718.8|709.7|719.45|710.35|718.8|709.7|15
1656481850000|2022-06-29 05:50:50|718.91|709.81|718.83|709.73|718.99|709.89|718.78|709.68|14
1656481860000|2022-06-29 05:51:00|718.93|709.83|719.86|710.76|719.86|710.76|718.82|709.72|29
1656481870000|2022-06-29 05:51:10|719.77|710.67|719.09|709.99|719.77|710.67|719.09|709.99|18
1656481880000|2022-06-29 05:51:20|719.08|709.98|719.01|709.91|719.12|710.02|719.01|709.91|11
1656481890000|2022-06-29 05:51:30|718.97|709.87|719.73|710.63|719.81|710.71|718.97|709.87|28
1656481900000|2022-06-29 05:51:40|719.74|710.64|720.78|711.68|720.78|711.68|719.71|710.61|24
1656481910000|2022-06-29 05:51:50|720.86|711.76|720.68|711.58|720.97|711.87|720.58|711.48|23
1656481920000|2022-06-29 05:52:00|720.62|711.52|720.8|711.7|720.8|711.7|720.4|711.3|16
1656481930000|2022-06-29 05:52:10|720.64|711.54|720.7|711.6|720.7|711.6|720.63|711.53|8
1656481940000|2022-06-29 05:52:20|720.86|711.76|721.45|712.35|721.45|712.35|720.86|711.76|16
1656481950000|2022-06-29 05:52:30|721.46|712.36|722.61|713.51|722.61|713.51|721.46|712.36|14
1656481960000|2022-06-29 05:52:40|722.64|713.54|722.3|713.2|722.66|713.56|721.93|712.83|22
1656481970000|2022-06-29 05:52:50|722.42|713.32|722.49|713.39|722.8|713.7|722.36|713.26|24
1656481980000|2022-06-29 05:53:00|722.51|713.41|722.63|713.53|722.63|713.53|722.42|713.32|21
1656481990000|2022-06-29 05:53:10|722.62|713.52|722.63|713.53|722.77|713.67|722.6|713.5|15
1656482000000|2022-06-29 05:53:20|722.57|713.47|722.61|713.51|722.66|713.56|722.57|713.47|9
1656482010000|2022-06-29 05:53:30|722.65|713.55|722.85|713.75|722.87|713.77|722.56|713.46|21
1656482020000|2022-06-29 05:53:40|722.86|713.76|722.81|713.71|723.01|713.91|722.8|713.7|14
1656482030000|2022-06-29 05:53:50|722.82|713.72|722.9|713.8|722.9|713.8|722.82|713.72|3
1656482040000|2022-06-29 05:54:00|722.91|713.81|723.14|714.04|723.22|714.12|722.91|713.81|14
1656482050000|2022-06-29 05:54:10|723.12|714.02|722.89|713.79|723.17|714.07|722.89|713.79|16
1656482060000|2022-06-29 05:54:20|722.96|713.86|723.62|714.52|723.62|714.52|722.96|713.86|26
1656482070000|2022-06-29 05:54:30|723.7|714.6|724.66|715.56|724.66|715.56|723.7|714.6|17
1656482080000|2022-06-29 05:54:40|724.54|715.44|723.99|714.89|724.54|715.44|723.93|714.83|13
1656482090000|2022-06-29 05:54:50|724.04|714.94|724.06|714.96|724.06|714.96|724|714.9|3
1656482100000|2022-06-29 05:55:00|724.07|714.97|723.97|714.87|724.07|714.97|723.97|714.87|13
1656482110000|2022-06-29 05:55:10|723.98|714.88|723.76|714.66|723.98|714.88|723.48|714.38|13
1656482120000|2022-06-29 05:55:20|723.8|714.7|723.44|714.34|723.8|714.7|723.05|713.95|19
1656482130000|2022-06-29 05:55:30|723.49|714.39|724.52|715.42|724.59|715.49|723.45|714.35|23
1656482140000|2022-06-29 05:55:40|724.72|715.62|725.19|716.09|725.72|716.62|724.57|715.47|24
1656482150000|2022-06-29 05:55:50|725.28|716.18|725.11|716.01|725.57|716.47|725.06|715.96|19
1656482160000|2022-06-29 05:56:00|725.1|716|725.09|715.99|725.16|716.06|725.07|715.97|12
1656482170000|2022-06-29 05:56:10|725.12|716.02|724.9|715.8|725.41|716.31|724.9|715.8|19
1656482180000|2022-06-29 05:56:20|724.89|715.79|724.17|715.07|724.92|715.82|724.04|714.94|20
1656482190000|2022-06-29 05:56:30|724.16|715.06|724.77|715.67|724.77|715.67|724.16|715.06|18
1656482200000|2022-06-29 05:56:40|724.79|715.69|724.29|715.19|724.94|715.84|724.14|715.04|25
1656482210000|2022-06-29 05:56:50|724.25|715.15|724.12|715.02|724.25|715.15|724.08|714.98|5
1656482220000|2022-06-29 05:57:00|724.17|715.07|724.23|715.13|724.23|715.13|724.06|714.96|13
1656482230000|2022-06-29 05:57:10|724.16|715.06|724.94|715.84|724.99|715.89|724.16|715.06|26
1656482240000|2022-06-29 05:57:20|724.93|715.83|724.69|715.59|724.93|715.83|724.66|715.56|10
1656482250000|2022-06-29 05:57:30|724.86|715.76|725.07|715.97|725.08|715.98|724.78|715.68|12
1656482260000|2022-06-29 05:57:40|725.08|715.98|725.89|716.79|725.89|716.79|725.08|715.98|13
1656482270000|2022-06-29 05:57:50|725.9|716.8|725.49|716.39|725.9|716.8|725.47|716.37|19
1656482280000|2022-06-29 05:58:00|725.5|716.4|725.62|716.52|725.73|716.63|725.5|716.4|19
1656482290000|2022-06-29 05:58:10|725.63|716.53|725.86|716.76|725.9|716.8|725.62|716.52|21
1656482300000|2022-06-29 05:58:20|725.87|716.77|726.8|717.7|726.85|717.75|725.87|716.77|26
1656482310000|2022-06-29 05:58:30|726.81|717.71|726.95|717.85|727.48|718.38|726.81|717.71|20
1656482320000|2022-06-29 05:58:40|726.96|717.86|727.47|718.37|727.92|718.82|726.75|717.65|20
1656482330000|2022-06-29 05:58:50|727.48|718.38|726.93|717.83|727.51|718.41|726.65|717.55|20
1656482340000|2022-06-29 05:59:00|726.96|717.86|725.96|716.86|726.96|717.86|725.96|716.86|11
1656482350000|2022-06-29 05:59:10|725.97|716.87|725.85|716.75|725.97|716.87|725.73|716.63|15
1656482360000|2022-06-29 05:59:20|725.84|716.74|725.16|716.06|725.85|716.75|725|715.9|20
1656482370000|2022-06-29 05:59:30|725.05|715.95|725|715.9|725.05|715.95|724.9|715.8|21
1656482380000|2022-06-29 05:59:40|725.03|715.93|725.07|715.97|725.57|716.47|725.02|715.92|15
1656482390000|2022-06-29 05:59:50|725.12|716.02|725.44|716.34|725.44|716.34|725.03|715.93|13
1656482400000|2022-06-29 06:00:00|725.38|716.28|725.45|716.35|725.8|716.7|725.38|716.28|27
1656482410000|2022-06-29 06:00:10|725.47|716.37|725.35|716.25|725.47|716.37|725.35|716.25|7
1656482420000|2022-06-29 06:00:20|725.45|716.35|725.41|716.31|725.45|716.35|725.4|716.3|6
1656482430000|2022-06-29 06:00:30|725.49|716.39|725.06|715.96|725.49|716.39|725|715.9|10
1656482440000|2022-06-29 06:00:40|725.07|715.97|725.02|715.92|725.07|715.97|725|715.9|13
1656482450000|2022-06-29 06:00:50|725.03|715.93|724.78|715.68|725.03|715.93|724.59|715.49|17
1656482460000|2022-06-29 06:01:00|724.6|715.5|725.11|716.01|725.11|716.01|724.44|715.34|26
1656482470000|2022-06-29 06:01:10|725.1|716|725.51|716.41|725.67|716.57|725.1|716|19
1656482480000|2022-06-29 06:01:20|725.49|716.39|725.47|716.37|725.51|716.41|725.42|716.32|8
1656482490000|2022-06-29 06:01:30|725.5|716.4|725.39|716.29|725.56|716.46|725.38|716.28|8
1656482500000|2022-06-29 06:01:40|725.7|716.6|725.09|715.99|725.7|716.6|725.09|715.99|10
1656482510000|2022-06-29 06:01:50|725.12|716.02|724.94|715.84|725.12|716.02|724.94|715.84|13
1656482520000|2022-06-29 06:02:00|724.99|715.89|725.25|716.15|725.59|716.49|724.99|715.89|16
1656482530000|2022-06-29 06:02:10|725.32|716.22|725.3|716.2|725.32|716.22|725|715.9|10
1656482540000|2022-06-29 06:02:20|725.29|716.19|725.44|716.34|725.44|716.34|725.1|716|16
1656482550000|2022-06-29 06:02:30|725.45|716.35|725.79|716.69|725.9|716.8|725.44|716.34|17
1656482560000|2022-06-29 06:02:40|725.8|716.7|725.65|716.55|725.87|716.77|725.65|716.55|12
1656482570000|2022-06-29 06:02:50|725.62|716.52|724.9|715.8|725.62|716.52|724.9|715.8|16
1656482580000|2022-06-29 06:03:00|724.84|715.74|724.83|715.73|724.86|715.76|724.75|715.65|13
1656482590000|2022-06-29 06:03:10|724.81|715.71|725.39|716.29|725.46|716.36|724.57|715.47|25
1656482600000|2022-06-29 06:03:20|725.41|716.31|725.44|716.34|725.58|716.48|725.4|716.3|17
1656482610000|2022-06-29 06:03:30|725.38|716.28|724.98|715.88|725.7|716.6|724.98|715.88|10
1656482620000|2022-06-29 06:03:40|724.99|715.89|724.91|715.81|725.01|715.91|724.9|715.8|12
1656482630000|2022-06-29 06:03:50|724.92|715.82|724.95|715.85|724.97|715.87|724.92|715.82|12
1656482640000|2022-06-29 06:04:00|724.94|715.84|724.94|715.84|724.95|715.85|724.9|715.8|9
1656482650000|2022-06-29 06:04:10|724.93|715.83|724.94|715.84|724.95|715.85|724.93|715.83|7
1656482660000|2022-06-29 06:04:20|724.95|715.85|724.94|715.84|724.96|715.86|724.93|715.83|16
1656482670000|2022-06-29 06:04:30|724.95|715.85|724.94|715.84|724.95|715.85|724.93|715.83|3
1656482680000|2022-06-29 06:04:40|724.95|715.85|725.08|715.98|725.12|716.02|724.93|715.83|8
1656482690000|2022-06-29 06:04:50|725.06|715.96|724.94|715.84|725.14|716.04|724.91|715.81|17
1656482700000|2022-06-29 06:05:00|724.93|715.83|724.73|715.63|724.94|715.84|724.61|715.51|14
1656482710000|2022-06-29 06:05:10|724.74|715.64|724|714.9|724.74|715.64|724|714.9|21
1656482720000|2022-06-29 06:05:20|723.99|714.89|723.62|714.52|723.99|714.89|723.62|714.52|14
1656482730000|2022-06-29 06:05:30|723.61|714.51|723.56|714.46|723.62|714.52|723.56|714.46|4
1656482740000|2022-06-29 06:05:40|723.57|714.47|722.64|713.54|723.57|714.47|722.64|713.54|11
1656482750000|2022-06-29 06:05:50|722.61|713.51|722.64|713.54|722.64|713.54|722.61|713.51|8
1656482760000|2022-06-29 06:06:00|722.62|713.52|722.54|713.44|722.62|713.52|722.48|713.38|12
1656482770000|2022-06-29 06:06:10|722.55|713.45|724.01|714.91|724.01|714.91|722.55|713.45|20
1656482780000|2022-06-29 06:06:20|724.02|714.92|723.22|714.12|724.04|714.94|723.13|714.03|18
1656482790000|2022-06-29 06:06:30|723.21|714.11|723.11|714.01|723.26|714.16|723.05|713.95|17
1656482800000|2022-06-29 06:06:40|723.12|714.02|721.45|712.35|723.12|714.02|721.45|712.35|24
1656482810000|2022-06-29 06:06:50|721.14|712.04|721.65|712.55|721.65|712.55|721.01|711.91|16
1656482820000|2022-06-29 06:07:00|721.67|712.57|721.94|712.84|722.1|713|721.64|712.54|24
1656482830000|2022-06-29 06:07:10|721.85|712.75|721.52|712.42|721.88|712.78|721.5|712.4|18
1656482840000|2022-06-29 06:07:20|721.51|712.41|720.85|711.75|721.53|712.43|720.85|711.75|20
1656482850000|2022-06-29 06:07:30|720.82|711.72|720.75|711.65|720.83|711.73|720.52|711.42|24
1656482860000|2022-06-29 06:07:40|720.94|711.84|721.96|712.86|721.97|712.87|720.94|711.84|22
1656482870000|2022-06-29 06:07:50|721.98|712.88|722.05|712.95|722.28|713.18|721.98|712.88|18
1656482880000|2022-06-29 06:08:00|721.94|712.84|721.8|712.7|721.97|712.87|721.8|712.7|6
1656482890000|2022-06-29 06:08:10|721.76|712.66|722.05|712.95|722.8|713.7|721.56|712.46|11
1656482900000|2022-06-29 06:08:20|722.2|713.1|722.05|712.95|722.85|713.75|722.05|712.95|3
1656482910000|2022-06-29 06:08:30|722.5|713.4|723.05|713.95|723.46|714.36|722.5|713.4|28
1656482920000|2022-06-29 06:08:40|723.06|713.96|723.03|713.93|723.06|713.96|723|713.9|8
1656482930000|2022-06-29 06:08:50|723.04|713.94|723.06|713.96|723.06|713.96|723.04|713.94|3
1656482940000|2022-06-29 06:09:00|723.02|713.92|722.86|713.76|723.02|713.92|722.85|713.75|8
1656482950000|2022-06-29 06:09:10|722.85|713.75|722.85|713.75|722.86|713.76|722.77|713.67|20
1656482960000|2022-06-29 06:09:20|722.86|713.76|722.75|713.65|722.93|713.83|722.64|713.54|25
1656482970000|2022-06-29 06:09:30|722.74|713.64|722.61|713.51|722.85|713.75|722.06|712.96|24
1656482980000|2022-06-29 06:09:40|722.59|713.49|722.61|713.51|722.7|713.6|722.17|713.07|19
1656482990000|2022-06-29 06:09:50|722.62|713.52|722.72|713.62|722.73|713.63|722.6|713.5|21
1656483000000|2022-06-29 06:10:00|722.59|713.49|722.78|713.68|722.82|713.72|722.59|713.49|16
1656483010000|2022-06-29 06:10:10|722.85|713.75|723.05|713.95|723.05|713.95|722.85|713.75|17
1656483020000|2022-06-29 06:10:20|723.16|714.06|723.04|713.94|723.47|714.37|723.04|713.94|16
1656483030000|2022-06-29 06:10:30|723.07|713.97|723.62|714.52|723.68|714.58|723.07|713.97|25
1656483040000|2022-06-29 06:10:40|723.71|714.61|723.63|714.53|723.73|714.63|723.63|714.53|24
1656483050000|2022-06-29 06:10:50|723.73|714.63|723.7|714.6|723.74|714.64|723.54|714.44|14
1656483060000|2022-06-29 06:11:00|723.71|714.61|724.12|715.02|724.12|715.02|723.6|714.5|29
1656483070000|2022-06-29 06:11:10|724.13|715.03|724.09|714.99|724.53|715.43|724.07|714.97|27
1656483080000|2022-06-29 06:11:20|723.99|714.89|723.13|714.03|724.01|714.91|723.13|714.03|10
1656483090000|2022-06-29 06:11:30|723.09|713.99|723.15|714.05|723.55|714.45|723.09|713.99|21
1656483100000|2022-06-29 06:11:40|723.1|714|723.74|714.64|723.74|714.64|723.1|714|23
1656483110000|2022-06-29 06:11:50|723.73|714.63|723.69|714.59|723.79|714.69|723.69|714.59|20
1656483120000|2022-06-29 06:12:00|723.66|714.56|723.71|714.61|723.86|714.76|723.46|714.36|23
1656483130000|2022-06-29 06:12:10|723.85|714.75|723.86|714.76|723.86|714.76|723.77|714.67|16
1656483140000|2022-06-29 06:12:20|723.87|714.77|724.06|714.96|724.06|714.96|723.87|714.77|12
1656483150000|2022-06-29 06:12:30|724.02|714.92|724.82|715.72|724.88|715.78|724.02|714.92|22
1656483160000|2022-06-29 06:12:40|724.84|715.74|723.62|714.52|724.84|715.74|723.62|714.52|21
1656483170000|2022-06-29 06:12:50|723.61|714.51|723.38|714.28|723.62|714.52|723.2|714.1|18
1656483180000|2022-06-29 06:13:00|723.39|714.29|722.93|713.83|723.39|714.29|722.93|713.83|13
1656483190000|2022-06-29 06:13:10|722.94|713.84|722.78|713.68|722.97|713.87|722.78|713.68|5
1656483200000|2022-06-29 06:13:20|722.9|713.8|722.58|713.48|722.9|713.8|722.58|713.48|9
1656483210000|2022-06-29 06:13:30|722.59|713.49|722.58|713.48|722.6|713.5|722.58|713.48|3
1656483220000|2022-06-29 06:13:40|722.57|713.47|722.57|713.47|722.63|713.53|722.51|713.41|5
1656483230000|2022-06-29 06:13:50|722.7|713.6|722.53|713.43|722.8|713.7|722.51|713.41|6
1656483240000|2022-06-29 06:14:00|722.54|713.44|722.54|713.44|722.57|713.47|722.53|713.43|4
1656483250000|2022-06-29 06:14:10|722.57|713.47|722.5|713.4|722.57|713.47|722.5|713.4|2
1656483260000|2022-06-29 06:14:20|722.48|713.38|722.48|713.38|722.54|713.44|722.48|713.38|5
1656483270000|2022-06-29 06:14:30|722.55|713.45|722.67|713.57|722.67|713.57|722.55|713.45|6
1656483280000|2022-06-29 06:14:40|722.76|713.66|722.72|713.62|722.95|713.85|722.6|713.5|16
1656483290000|2022-06-29 06:14:50|722.71|713.61|723.56|714.46|723.63|714.53|722.71|713.61|14
1656483300000|2022-06-29 06:15:00|723.6|714.5|723.61|714.51|723.63|714.53|723.54|714.44|13
1656483310000|2022-06-29 06:15:10|723.66|714.56|723.13|714.03|723.69|714.59|723.07|713.97|21
1656483320000|2022-06-29 06:15:20|723.12|714.02|723.01|713.91|723.12|714.02|722.99|713.89|9
1656483330000|2022-06-29 06:15:30|723.56|714.46|723.66|714.56|723.67|714.57|723.56|714.46|7
1656483340000|2022-06-29 06:15:40|723.65|714.55|723.66|714.56|723.74|714.64|723.64|714.54|6
1656483350000|2022-06-29 06:15:50|723.76|714.66|723.71|714.61|723.85|714.75|723.71|714.61|4
1656483360000|2022-06-29 06:16:00|723.73|714.63|723.66|714.56|723.74|714.64|723.66|714.56|4
1656483380000|2022-06-29 06:16:20|723.72|714.62|723.72|714.62|723.72|714.62|723.72|714.62|1
1656483390000|2022-06-29 06:16:30|723.83|714.73|723.81|714.71|723.88|714.78|723.66|714.56|14
1656483400000|2022-06-29 06:16:40|723.91|714.81|723.93|714.83|723.99|714.89|723.91|714.81|6
1656483410000|2022-06-29 06:16:50|723.91|714.81|723.77|714.67|723.91|714.81|723.69|714.59|8
1656483420000|2022-06-29 06:17:00|723.76|714.66|723.9|714.8|723.9|714.8|723.76|714.66|7
1656483430000|2022-06-29 06:17:10|723.87|714.77|723.01|713.91|723.96|714.86|723.01|713.91|13
1656483440000|2022-06-29 06:17:20|722.97|713.87|723.06|713.96|723.09|713.99|722.91|713.81|12
1656483450000|2022-06-29 06:17:30|723.07|713.97|723.07|713.97|723.07|713.97|723.04|713.94|4
1656483460000|2022-06-29 06:17:40|723.1|714|723.07|713.97|723.1|714|723.07|713.97|2
1656483470000|2022-06-29 06:17:50|723.33|714.23|723.52|714.42|723.7|714.6|723.33|714.23|8
1656483480000|2022-06-29 06:18:00|723.51|714.41|723.1|714|723.58|714.48|723.06|713.96|17
1656483490000|2022-06-29 06:18:10|723.11|714.01|723.09|713.99|723.12|714.02|723.06|713.96|14
1656483500000|2022-06-29 06:18:20|723.1|714|723.1|714|723.16|714.06|723.09|713.99|13
1656483510000|2022-06-29 06:18:30|723.16|714.06|723.09|713.99|723.16|714.06|723.09|713.99|7
1656483520000|2022-06-29 06:18:40|723.15|714.05|723.1|714|723.16|714.06|723.09|713.99|5
1656483530000|2022-06-29 06:18:50|723.11|714.01|723.17|714.07|723.17|714.07|723.11|714.01|2
1656483540000|2022-06-29 06:19:00|723.2|714.1|722.99|713.89|723.23|714.13|722.99|713.89|11
1656483550000|2022-06-29 06:19:10|723|713.9|722.96|713.86|723.03|713.93|722.86|713.76|11
1656483560000|2022-06-29 06:19:20|722.89|713.79|721.75|712.65|722.89|713.79|721.63|712.53|24
1656483570000|2022-06-29 06:19:30|721.74|712.64|721.86|712.76|721.95|712.85|721.68|712.58|12
1656483580000|2022-06-29 06:19:40|721.85|712.75|721.53|712.43|721.85|712.75|721.49|712.39|8
1656483590000|2022-06-29 06:19:50|721.54|712.44|721.54|712.44|721.54|712.44|721.52|712.42|5
1656483600000|2022-06-29 06:20:00|721.55|712.45|721.86|712.76|721.97|712.87|721.55|712.45|17
1656483610000|2022-06-29 06:20:10|721.94|712.84|721.84|712.74|721.96|712.86|721.84|712.74|10
1656483620000|2022-06-29 06:20:20|721.76|712.66|721.79|712.69|721.8|712.7|721.76|712.66|13
1656483630000|2022-06-29 06:20:30|721.8|712.7|722.2|713.1|722.2|713.1|721.77|712.67|18
1656483640000|2022-06-29 06:20:40|722.21|713.11|722.69|713.59|722.71|713.61|722.21|713.11|13
1656483650000|2022-06-29 06:20:50|722.45|713.35|722.09|712.99|722.45|713.35|722.02|712.92|14
1656483660000|2022-06-29 06:21:00|722.07|712.97|721.96|712.86|722.19|713.09|721.96|712.86|18
1656483670000|2022-06-29 06:21:10|721.97|712.87|722.06|712.96|722.1|713|721.96|712.86|12
1656483680000|2022-06-29 06:21:20|722.07|712.97|721.95|712.85|722.08|712.98|721.94|712.84|9
1656483690000|2022-06-29 06:21:30|721.96|712.86|721.97|712.87|721.97|712.87|721.95|712.85|10
1656483700000|2022-06-29 06:21:40|721.96|712.86|721.93|712.83|722.06|712.96|721.93|712.83|9
1656483710000|2022-06-29 06:21:50|721.92|712.82|720.96|711.86|721.92|712.82|720.96|711.86|16
1656483720000|2022-06-29 06:22:00|720.92|711.82|720.43|711.33|720.93|711.83|719.98|710.88|21
1656483730000|2022-06-29 06:22:10|720.54|711.44|720.11|711.01|720.54|711.44|719.61|710.51|21
1656483740000|2022-06-29 06:22:20|720.12|711.02|721.61|712.51|721.61|712.51|720.12|711.02|25
1656483750000|2022-06-29 06:22:30|721.62|712.52|722.08|712.98|722.37|713.27|721.5|712.4|22
1656483760000|2022-06-29 06:22:40|722.07|712.97|721.14|712.04|722.08|712.98|721.14|712.04|15
1656483770000|2022-06-29 06:22:50|721.15|712.05|721.5|712.4|721.5|712.4|721.05|711.95|22
1656483780000|2022-06-29 06:23:00|721.41|712.31|721.06|711.96|721.41|712.31|721.06|711.96|10
1656483790000|2022-06-29 06:23:10|721.07|711.97|721.16|712.06|721.16|712.06|721.06|711.96|15
1656483800000|2022-06-29 06:23:20|721.21|712.11|721.63|712.53|721.63|712.53|721.12|712.02|23
1656483810000|2022-06-29 06:23:30|721.74|712.64|722.82|713.72|722.82|713.72|721.63|712.53|26
1656483820000|2022-06-29 06:23:40|722.83|713.73|723.15|714.05|723.86|714.76|722.83|713.73|21
1656483830000|2022-06-29 06:23:50|723.22|714.12|723.14|714.04|723.22|714.12|723.13|714.03|10
1656483840000|2022-06-29 06:24:00|723.05|713.95|723.08|713.98|723.36|714.26|723.04|713.94|23
1656483850000|2022-06-29 06:24:10|723.09|713.99|723.09|713.99|723.1|714|723.06|713.96|9
1656483860000|2022-06-29 06:24:20|723.1|714|722.89|713.79|723.11|714.01|722.86|713.76|17
1656483870000|2022-06-29 06:24:30|722.92|713.82|723.04|713.94|723.04|713.94|722.92|713.82|18
1656483880000|2022-06-29 06:24:40|723.02|713.92|723.03|713.93|723.04|713.94|723.02|713.92|7
1656483890000|2022-06-29 06:24:50|723.04|713.94|723.73|714.63|723.76|714.66|723.04|713.94|26
1656483900000|2022-06-29 06:25:00|723.63|714.53|723.14|714.04|723.65|714.55|723.13|714.03|20
1656483910000|2022-06-29 06:25:10|723.15|714.05|723.81|714.71|723.81|714.71|723.14|714.04|19
1656483920000|2022-06-29 06:25:20|723.8|714.7|723.74|714.64|723.81|714.71|723.63|714.53|11
1656483930000|2022-06-29 06:25:30|723.75|714.65|723.78|714.68|723.78|714.68|723.75|714.65|4
1656483940000|2022-06-29 06:25:40|723.79|714.69|723.8|714.7|723.8|714.7|723.79|714.69|2
1656483950000|2022-06-29 06:25:50|723.84|714.74|724.09|714.99|724.57|715.47|723.84|714.74|19
1656483960000|2022-06-29 06:26:00|724.08|714.98|724.11|715.01|724.16|715.06|724.04|714.94|19
1656483970000|2022-06-29 06:26:10|724.12|715.02|724.12|715.02|724.21|715.11|724.12|715.02|19
1656483980000|2022-06-29 06:26:20|724.13|715.03|724.14|715.04|724.21|715.11|724.12|715.02|15
1656483990000|2022-06-29 06:26:30|724.13|715.03|724.02|714.92|724.28|715.18|724.02|714.92|19
1656484000000|2022-06-29 06:26:40|723.99|714.89|723.92|714.82|723.99|714.89|723.92|714.82|2
1656484010000|2022-06-29 06:26:50|723.9|714.8|723.96|714.86|723.96|714.86|723.9|714.8|9
1656484020000|2022-06-29 06:27:00|723.97|714.87|723.99|714.89|724.02|714.92|723.97|714.87|7
1656484030000|2022-06-29 06:27:10|724|714.9|724.18|715.08|724.62|715.52|724|714.9|19
1656484040000|2022-06-29 06:27:20|724.19|715.09|724.25|715.15|724.25|715.15|724.18|715.08|3
1656484050000|2022-06-29 06:27:30|724.18|715.08|724.25|715.15|724.25|715.15|724.18|715.08|10
1656484060000|2022-06-29 06:27:40|724.18|715.08|724.18|715.08|724.28|715.18|724.18|715.08|5
1656484070000|2022-06-29 06:27:50|724.2|715.1|724.69|715.59|724.69|715.59|724.17|715.07|14
1656484080000|2022-06-29 06:28:00|724.68|715.58|724.8|715.7|724.8|715.7|724.65|715.55|7
1656484090000|2022-06-29 06:28:10|724.75|715.65|724.77|715.67|724.77|715.67|724.7|715.6|7
1656484100000|2022-06-29 06:28:20|724.78|715.68|724.72|715.62|724.78|715.68|724.72|715.62|9
1656484110000|2022-06-29 06:28:30|724.73|715.63|724.7|715.6|724.74|715.64|724.64|715.54|15
1656484120000|2022-06-29 06:28:40|724.71|715.61|724.11|715.01|724.71|715.61|724.09|714.99|13
1656484130000|2022-06-29 06:28:50|724.09|714.99|724.53|715.43|724.53|715.43|724.09|714.99|14
1656484140000|2022-06-29 06:29:00|724.52|715.42|724.57|715.47|724.57|715.47|724.47|715.37|7
1656484150000|2022-06-29 06:29:10|724.59|715.49|725.13|716.03|725.13|716.03|724.52|715.42|19
1656484160000|2022-06-29 06:29:20|725.26|716.16|725.07|715.97|725.63|716.53|725.04|715.94|28
1656484170000|2022-06-29 06:29:30|725.06|715.96|725.01|715.91|725.11|716.01|725.01|715.91|16
1656484180000|2022-06-29 06:29:40|725.02|715.92|725.1|716|725.15|716.05|725.02|715.92|18
1656484190000|2022-06-29 06:29:50|725.11|716.01|725.09|715.99|725.12|716.02|725.09|715.99|13
1656484200000|2022-06-29 06:30:00|725.08|715.98|725.05|715.95|725.7|716.6|724.94|715.84|12
1656484210000|2022-06-29 06:30:10|725.03|715.93|725.03|715.93|725.18|716.08|724.92|715.82|14
1656484220000|2022-06-29 06:30:20|725.01|715.91|725|715.9|725.03|715.93|725|715.9|4
1656484230000|2022-06-29 06:30:30|724.91|715.81|724.91|715.81|724.91|715.81|724.91|715.81|1
1656484240000|2022-06-29 06:30:40|724.94|715.84|724.92|715.82|724.94|715.84|724.91|715.81|3
1656484250000|2022-06-29 06:30:50|725.01|715.91|724.93|715.83|725.44|716.34|724.93|715.83|17
1656484260000|2022-06-29 06:31:00|724.92|715.82|724.75|715.65|724.94|715.84|724.72|715.62|8
1656484270000|2022-06-29 06:31:10|724.66|715.56|724.72|715.62|724.85|715.75|724.64|715.54|7
1656484280000|2022-06-29 06:31:20|724.7|715.6|724.9|715.8|724.92|715.82|724.7|715.6|19
1656484290000|2022-06-29 06:31:30|724.91|715.81|724.91|715.81|724.95|715.85|724.9|715.8|12
1656484300000|2022-06-29 06:31:40|724.92|715.82|724.98|715.88|725.01|715.91|724.91|715.81|7
1656484310000|2022-06-29 06:31:50|724.99|715.89|724.96|715.86|725.02|715.92|724.96|715.86|22
1656484320000|2022-06-29 06:32:00|724.97|715.87|724.92|715.82|724.97|715.87|724.9|715.8|7
1656484330000|2022-06-29 06:32:10|724.93|715.83|724.93|715.83|724.93|715.83|724.93|715.83|1
1656484340000|2022-06-29 06:32:20|724.95|715.85|724.93|715.83|724.95|715.85|724.91|715.81|7
1656484350000|2022-06-29 06:32:30|724.94|715.84|725.3|716.2|725.3|716.2|724.94|715.84|16
1656484360000|2022-06-29 06:32:40|725.31|716.21|725.69|716.59|725.69|716.59|725.31|716.21|19
1656484370000|2022-06-29 06:32:50|725.7|716.6|725.64|716.54|725.77|716.67|725.64|716.54|8
1656484380000|2022-06-29 06:33:00|725.65|716.55|725.65|716.55|725.65|716.55|725.64|716.54|7
1656484390000|2022-06-29 06:33:10|725.68|716.58|725.6|716.5|725.68|716.58|725.6|716.5|3
1656484400000|2022-06-29 06:33:20|725.65|716.55|724.94|715.84|725.65|716.55|724.93|715.83|13
1656484410000|2022-06-29 06:33:30|724.97|715.87|724.06|714.96|724.98|715.88|723.99|714.89|13
1656484420000|2022-06-29 06:33:40|724.07|714.97|724.12|715.02|724.17|715.07|724.07|714.97|10
1656484430000|2022-06-29 06:33:50|724.18|715.08|723.84|714.74|724.18|715.08|723.84|714.74|8
1656484440000|2022-06-29 06:34:00|723.83|714.73|723.97|714.87|723.98|714.88|723.83|714.73|10
1656484450000|2022-06-29 06:34:10|723.96|714.86|723.98|714.88|724.01|714.91|723.96|714.86|9
1656484460000|2022-06-29 06:34:20|723.97|714.87|723.97|714.87|724|714.9|723.88|714.78|6
1656484470000|2022-06-29 06:34:30|724|714.9|723.99|714.89|724|714.9|723.98|714.88|3
1656484480000|2022-06-29 06:34:40|723.98|714.88|723.98|714.88|724.01|714.91|723.97|714.87|5
1656484490000|2022-06-29 06:34:50|723.94|714.84|723.79|714.69|723.97|714.87|723.77|714.67|9
1656484500000|2022-06-29 06:35:00|723.74|714.64|723.87|714.77|723.87|714.77|723.16|714.06|16
1656484510000|2022-06-29 06:35:10|723.86|714.76|723.66|714.56|723.87|714.77|723.64|714.54|6
1656484530000|2022-06-29 06:35:30|723.54|714.44|723.03|713.93|723.54|714.44|723|713.9|19
1656484540000|2022-06-29 06:35:40|722.97|713.87|723.03|713.93|723.03|713.93|722.91|713.81|5
1656484550000|2022-06-29 06:35:50|723.02|713.92|722.9|713.8|723.02|713.92|722.85|713.75|7
1656484560000|2022-06-29 06:36:00|722.89|713.79|722.88|713.78|722.89|713.79|722.77|713.67|8
1656484570000|2022-06-29 06:36:10|722.87|713.77|722.91|713.81|723.41|714.31|722.87|713.77|21
1656484580000|2022-06-29 06:36:20|722.89|713.79|722.89|713.79|722.91|713.81|722.89|713.79|3
1656484590000|2022-06-29 06:36:30|722.88|713.78|722.8|713.7|722.88|713.78|722.79|713.69|8
1656484600000|2022-06-29 06:36:40|722.27|713.17|721.67|712.57|722.27|713.17|721.54|712.44|25
1656484610000|2022-06-29 06:36:50|721.66|712.56|721.61|712.51|721.8|712.7|721.58|712.48|7
1656484620000|2022-06-29 06:37:00|721.6|712.5|721.3|712.2|721.6|712.5|720.96|711.86|20
1656484630000|2022-06-29 06:37:10|721.47|712.37|721.17|712.07|721.56|712.46|721.1|712|19
1656484640000|2022-06-29 06:37:20|721.18|712.08|721.67|712.57|721.76|712.66|721.17|712.07|18
1656484660000|2022-06-29 06:37:40|721.68|712.58|721.23|712.13|721.68|712.58|721.05|711.95|14
1656484670000|2022-06-29 06:37:50|721.34|712.24|721.71|712.61|721.71|712.61|721.34|712.24|19
1656484680000|2022-06-29 06:38:00|721.85|712.75|721.07|711.97|721.85|712.75|721.05|711.95|13
1656484690000|2022-06-29 06:38:10|721.08|711.98|721.08|711.98|721.15|712.05|721.07|711.97|10
1656484700000|2022-06-29 06:38:20|721.1|712|720.83|711.73|721.1|712|720.83|711.73|4
1656484710000|2022-06-29 06:38:30|720.82|711.72|720.82|711.72|720.82|711.72|720.78|711.68|3
1656484720000|2022-06-29 06:38:40|720.83|711.73|720.84|711.74|720.86|711.76|720.82|711.72|8
1656484730000|2022-06-29 06:38:50|720.97|711.87|721.05|711.95|721.13|712.03|720.91|711.81|8
1656484740000|2022-06-29 06:39:00|721.06|711.96|721.13|712.03|721.22|712.12|721.06|711.96|13
1656484750000|2022-06-29 06:39:10|721.12|712.02|720.98|711.88|721.12|712.02|720.97|711.87|6
1656484760000|2022-06-29 06:39:20|720.96|711.86|720.12|711.02|720.96|711.86|720.1|711|21
1656484770000|2022-06-29 06:39:30|720.13|711.03|720.15|711.05|720.18|711.08|720.12|711.02|11
1656484780000|2022-06-29 06:39:40|720.14|711.04|720.63|711.53|720.63|711.53|720.14|711.04|18
1656484790000|2022-06-29 06:39:50|720.72|711.62|720.56|711.46|720.72|711.62|720.11|711.01|19
1656484800000|2022-06-29 06:40:00|720.57|711.47|720.16|711.06|720.7|711.6|720.12|711.02|17
1656484810000|2022-06-29 06:40:10|720.12|711.02|719.78|710.68|720.19|711.09|719.78|710.68|11
1656484820000|2022-06-29 06:40:20|719.54|710.44|719.82|710.72|719.82|710.72|719.16|710.06|30
1656484830000|2022-06-29 06:40:30|719.86|710.76|719.95|710.85|719.97|710.87|719.86|710.76|14
1656484840000|2022-06-29 06:40:40|719.96|710.86|720.62|711.52|720.62|711.52|719.96|710.86|17
1656484850000|2022-06-29 06:40:50|720.56|711.46|720.82|711.72|720.9|711.8|720.56|711.46|24
1656484860000|2022-06-29 06:41:00|720.83|711.73|721.04|711.94|721.72|712.62|720.83|711.73|20
1656484870000|2022-06-29 06:41:10|721.05|711.95|720.18|711.08|721.09|711.99|720.11|711.01|14
1656484880000|2022-06-29 06:41:20|720.27|711.17|720.12|711.02|720.27|711.17|720.1|711|14
1656484890000|2022-06-29 06:41:30|720.17|711.07|720.17|711.07|720.29|711.19|720.14|711.04|11
1656484900000|2022-06-29 06:41:40|720.19|711.09|720.17|711.07|720.27|711.17|720.15|711.05|8
1656484910000|2022-06-29 06:41:50|720.18|711.08|720.21|711.11|720.29|711.19|720.17|711.07|11
1656484920000|2022-06-29 06:42:00|720.16|711.06|720.05|710.95|720.23|711.13|720.05|710.95|8
1656484930000|2022-06-29 06:42:10|720.16|711.06|720.09|710.99|720.19|711.09|720.09|710.99|5
1656484940000|2022-06-29 06:42:20|720.12|711.02|720.12|711.02|720.12|711.02|720.09|710.99|7
1656484950000|2022-06-29 06:42:30|720.11|711.01|720.17|711.07|720.2|711.1|720.11|711.01|8
1656484960000|2022-06-29 06:42:40|720.24|711.14|720.12|711.02|720.68|711.58|720.12|711.02|20
1656484970000|2022-06-29 06:42:50|720.11|711.01|720.93|711.83|720.93|711.83|720.11|711.01|28
1656484980000|2022-06-29 06:43:00|720.94|711.84|720.72|711.62|720.95|711.85|720.72|711.62|14
1656484990000|2022-06-29 06:43:10|720.86|711.76|720.72|711.62|720.86|711.76|720.72|711.62|10
1656485000000|2022-06-29 06:43:20|720.73|711.63|720.72|711.62|720.73|711.63|720.68|711.58|5
1656485010000|2022-06-29 06:43:30|720.7|711.6|720.18|711.08|720.7|711.6|720.15|711.05|13
1656485020000|2022-06-29 06:43:40|720.17|711.07|720.29|711.19|720.31|711.21|720.15|711.05|14
1656485030000|2022-06-29 06:43:50|720.3|711.2|720.6|711.5|720.69|711.59|720.23|711.13|16
1656485040000|2022-06-29 06:44:00|720.63|711.53|720.69|711.59|720.73|711.63|720.6|711.5|6
1656485050000|2022-06-29 06:44:10|720.74|711.64|720.92|711.82|720.92|711.82|720.74|711.64|12
1656485060000|2022-06-29 06:44:20|720.93|711.83|721.84|712.74|721.84|712.74|720.93|711.83|26
1656485070000|2022-06-29 06:44:30|721.88|712.78|722|712.9|722|712.9|721.86|712.76|12
1656485080000|2022-06-29 06:44:40|721.95|712.85|721.94|712.84|722|712.9|721.94|712.84|11
1656485090000|2022-06-29 06:44:50|721.89|712.79|721.78|712.68|721.89|712.79|721.78|712.68|4
1656485100000|2022-06-29 06:45:00|721.77|712.67|721.8|712.7|721.83|712.73|721.18|712.08|23
1656485110000|2022-06-29 06:45:10|721.78|712.68|722|712.9|722|712.9|721.78|712.68|8
1656485120000|2022-06-29 06:45:20|721.93|712.83|722.74|713.64|722.89|713.79|721.93|712.83|22
1656485130000|2022-06-29 06:45:30|722.76|713.66|722.79|713.69|722.81|713.71|722.74|713.64|14
1656485140000|2022-06-29 06:45:40|722.85|713.75|722.79|713.69|722.92|713.82|722.79|713.69|6
1656485150000|2022-06-29 06:45:50|722.78|713.68|722.87|713.77|722.87|713.77|722.77|713.67|9
1656485160000|2022-06-29 06:46:00|722.88|713.78|722.59|713.49|722.88|713.78|722.59|713.49|7
1656485170000|2022-06-29 06:46:10|722.65|713.55|722.62|713.52|722.66|713.56|722.62|713.52|6
1656485180000|2022-06-29 06:46:20|722.65|713.55|722.65|713.55|722.71|713.61|722.65|713.55|4
1656485200000|2022-06-29 06:46:40|722.9|713.8|722.9|713.8|722.91|713.81|722.68|713.58|13
1656485210000|2022-06-29 06:46:50|722.91|713.81|722.92|713.82|722.93|713.83|722.91|713.81|9
1656485220000|2022-06-29 06:47:00|722.91|713.81|723.71|714.61|723.71|714.61|722.91|713.81|17
1656485230000|2022-06-29 06:47:10|723.72|714.62|723.83|714.73|723.83|714.73|723.64|714.54|9
1656485240000|2022-06-29 06:47:20|723.82|714.72|723.61|714.51|723.82|714.72|723.61|714.51|8
1656485250000|2022-06-29 06:47:30|723.62|714.52|723.6|714.5|723.71|714.61|723.6|714.5|5
1656485260000|2022-06-29 06:47:40|723.7|714.6|723.59|714.49|723.7|714.6|723.59|714.49|3
1656485270000|2022-06-29 06:47:50|723.68|714.58|723.04|713.94|723.68|714.58|723.04|713.94|12
1656485280000|2022-06-29 06:48:00|723.05|713.95|723.03|713.93|723.07|713.97|722.95|713.85|17
1656485290000|2022-06-29 06:48:10|723.02|713.92|722.96|713.86|723.03|713.93|722.91|713.81|17
1656485300000|2022-06-29 06:48:20|722.97|713.87|723.32|714.22|723.4|714.3|722.94|713.84|9
1656485310000|2022-06-29 06:48:30|723.33|714.23|722.01|712.91|723.46|714.36|722.01|712.91|24
1656485320000|2022-06-29 06:48:40|722.18|713.08|721.09|711.99|722.18|713.08|721.09|711.99|14
1656485330000|2022-06-29 06:48:50|720.98|711.88|720.96|711.86|721.07|711.97|720.58|711.48|20
1656485340000|2022-06-29 06:49:00|720.95|711.85|720.85|711.75|720.95|711.85|720.62|711.52|23
1656485350000|2022-06-29 06:49:10|720.9|711.8|720.97|711.87|721.32|712.22|720.83|711.73|31
1656485360000|2022-06-29 06:49:20|720.94|711.84|720.83|711.73|721.02|711.92|720.79|711.69|10
1656485370000|2022-06-29 06:49:30|720.71|711.61|720.6|711.5|720.75|711.65|720.49|711.39|17
1656485380000|2022-06-29 06:49:40|720.64|711.54|721.09|711.99|721.57|712.47|720.57|711.47|22
1656485390000|2022-06-29 06:49:50|721.11|712.01|721.09|711.99|721.19|712.09|721.05|711.95|10
1656485400000|2022-06-29 06:50:00|721.1|712|721.09|711.99|721.12|712.02|721.09|711.99|9
1656485410000|2022-06-29 06:50:10|721.1|712|721.09|711.99|721.1|712|721.09|711.99|2
1656485420000|2022-06-29 06:50:20|720.99|711.89|720.04|710.94|721.05|711.95|720.04|710.94|9
1656485430000|2022-06-29 06:50:30|720.03|710.93|720.69|711.59|720.8|711.7|720.03|710.93|21
1656485440000|2022-06-29 06:50:40|720.7|711.6|720.79|711.69|720.8|711.7|720.61|711.51|13
1656485450000|2022-06-29 06:50:50|720.8|711.7|720.53|711.43|720.81|711.71|720.53|711.43|7
1656485460000|2022-06-29 06:51:00|720.23|711.13|719.52|710.42|720.23|711.13|719.52|710.42|20
1656485470000|2022-06-29 06:51:10|719.55|710.45|719.03|709.93|719.55|710.45|719.03|709.93|13
1656485480000|2022-06-29 06:51:20|719.05|709.95|717.24|708.14|719.05|709.95|717.23|708.13|21
1656485490000|2022-06-29 06:51:30|717.39|708.29|715.56|706.46|717.83|708.73|715.27|706.17|19
1656485500000|2022-06-29 06:51:40|715.27|706.17|715.29|706.19|715.96|706.86|715.18|706.08|25
1656485510000|2022-06-29 06:51:50|715.39|706.29|714.01|704.91|715.76|706.66|714.01|704.91|26
1656485520000|2022-06-29 06:52:00|713.77|704.67|713.95|704.85|713.95|704.85|713.58|704.48|24
1656485530000|2022-06-29 06:52:10|713.93|704.83|714.27|705.17|714.8|705.7|713.93|704.83|21
1656485540000|2022-06-29 06:52:20|714.77|705.67|713.64|704.54|714.8|705.7|713.62|704.52|14
1656485550000|2022-06-29 06:52:30|713.65|704.55|713.48|704.38|713.88|704.78|713.26|704.16|15
1656485560000|2022-06-29 06:52:40|713.24|704.14|712.05|702.95|713.29|704.19|711.95|702.85|18
1656485570000|2022-06-29 06:52:50|712.1|703|711.81|702.71|712.16|703.06|711.8|702.7|12
1656485580000|2022-06-29 06:53:00|711.82|702.72|710.49|701.39|711.87|702.77|710.4|701.3|26
1656485590000|2022-06-29 06:53:10|710.05|700.95|711.4|702.3|711.4|702.3|710.05|700.95|17
1656485600000|2022-06-29 06:53:20|711.19|702.09|712.9|703.8|712.9|703.8|711.19|702.09|25
1656485610000|2022-06-29 06:53:30|713.05|703.95|713.95|704.85|713.96|704.86|712.97|703.87|22
1656485620000|2022-06-29 06:53:40|713.98|704.88|715.14|706.04|715.14|706.04|713.98|704.88|23
1656485630000|2022-06-29 06:53:50|715.27|706.17|716.36|707.26|716.36|707.26|715.27|706.17|22
1656485640000|2022-06-29 06:54:00|716.11|707.01|716.73|707.63|716.96|707.86|716.11|707.01|21
1656485650000|2022-06-29 06:54:10|716.76|707.66|716.49|707.39|716.76|707.66|715.95|706.85|31
1656485660000|2022-06-29 06:54:20|716.51|707.41|714.93|705.83|716.72|707.62|714.93|705.83|28
1656485670000|2022-06-29 06:54:30|714.83|705.73|714.81|705.71|714.83|705.73|714.59|705.49|20
1656485680000|2022-06-29 06:54:40|714.82|705.72|714.23|705.13|714.93|705.83|714.23|705.13|17
1656485690000|2022-06-29 06:54:50|714.24|705.14|714.99|705.89|714.99|705.89|714.23|705.13|23
1656485700000|2022-06-29 06:55:00|715.04|705.94|715.69|706.59|715.69|706.59|714.95|705.85|33
1656485710000|2022-06-29 06:55:10|715.68|706.58|715.1|706|715.69|706.59|715.04|705.94|17
1656485720000|2022-06-29 06:55:20|715.13|706.03|715.01|705.91|715.13|706.03|715.01|705.91|5
1656485730000|2022-06-29 06:55:30|715.02|705.92|715.76|706.66|715.77|706.67|714.92|705.82|25
1656485740000|2022-06-29 06:55:40|715.72|706.62|715.8|706.7|715.92|706.82|715.69|706.59|17
1656485750000|2022-06-29 06:55:50|715.81|706.71|715.73|706.63|715.88|706.78|715.69|706.59|10
1656485760000|2022-06-29 06:56:00|715.74|706.64|715.73|706.63|715.83|706.73|715.7|706.6|18
1656485770000|2022-06-29 06:56:10|715.72|706.62|716|706.9|716|706.9|715.68|706.58|15
1656485780000|2022-06-29 06:56:20|716.16|707.06|717.98|708.88|718.01|708.91|716.16|707.06|25
1656485790000|2022-06-29 06:56:30|717.89|708.79|717.06|707.96|717.89|708.79|716.95|707.85|19
1656485800000|2022-06-29 06:56:40|717.1|708|717.72|708.62|717.82|708.72|717.1|708|20
1656485810000|2022-06-29 06:56:50|717.73|708.63|718.88|709.78|719.12|710.02|717.73|708.63|22
1656485820000|2022-06-29 06:57:00|718.9|709.8|719.12|710.02|719.22|710.12|718.9|709.8|8
1656485830000|2022-06-29 06:57:10|719.17|710.07|719.88|710.78|719.88|710.78|719.12|710.02|11
1656485840000|2022-06-29 06:57:20|719.53|710.43|719.08|709.98|719.88|710.78|719.08|709.98|18
1656485850000|2022-06-29 06:57:30|719.09|709.99|718.13|709.03|719.09|709.99|718.05|708.95|25
1656485860000|2022-06-29 06:57:40|718.14|709.04|718.3|709.2|718.5|709.4|718.12|709.02|17
1656485870000|2022-06-29 06:57:50|718.32|709.22|718.21|709.11|718.54|709.44|718|708.9|16
1656485880000|2022-06-29 06:58:00|718.44|709.34|718.17|709.07|718.49|709.39|718.15|709.05|19
1656485890000|2022-06-29 06:58:10|718.24|709.14|718.97|709.87|718.98|709.88|718.24|709.14|22
1656485900000|2022-06-29 06:58:20|718.92|709.82|718.93|709.83|718.95|709.85|718.9|709.8|6
1656485910000|2022-06-29 06:58:30|718.96|709.86|718.98|709.88|718.98|709.88|718.93|709.83|8
1656485920000|2022-06-29 06:58:40|719.08|709.98|719.16|710.06|719.55|710.45|719.08|709.98|16
1656485930000|2022-06-29 06:58:50|719.23|710.13|719.25|710.15|719.59|710.49|719.17|710.07|18
1656485940000|2022-06-29 06:59:00|719.24|710.14|719.15|710.05|719.32|710.22|719.08|709.98|20
1656485950000|2022-06-29 06:59:10|719.23|710.13|719.15|710.05|719.23|710.13|719.11|710.01|12
1656485960000|2022-06-29 06:59:20|719.11|710.01|719.15|710.05|719.17|710.07|719.11|710.01|6
1656485970000|2022-06-29 06:59:30|719.11|710.01|718.86|709.76|719.11|710.01|718.85|709.75|10
1656485980000|2022-06-29 06:59:40|718.87|709.77|718.89|709.79|718.92|709.82|718.84|709.74|7
1656485990000|2022-06-29 06:59:50|718.79|709.69|718.22|709.12|718.88|709.78|718.08|708.98|20
1656486000000|2022-06-29 07:00:00|718.21|709.11|717.77|708.67|718.64|709.54|717.74|708.64|21
1656486010000|2022-06-29 07:00:10|717.75|708.65|717.16|708.06|717.93|708.83|717.16|708.06|20
1656486020000|2022-06-29 07:00:20|717.14|708.04|717.25|708.15|717.25|708.15|717.06|707.96|13
1656486030000|2022-06-29 07:00:30|717.31|708.21|716.81|707.71|717.31|708.21|716.81|707.71|19
1656486040000|2022-06-29 07:00:40|716.84|707.74|716.96|707.86|717.01|707.91|716.84|707.74|15
1656486050000|2022-06-29 07:00:50|716.94|707.84|717|707.9|717.03|707.93|716.76|707.66|18
1656486060000|2022-06-29 07:01:00|717.01|707.91|717.08|707.98|717.15|708.05|717.01|707.91|11
1656486070000|2022-06-29 07:01:10|717.09|707.99|717.04|707.94|717.19|708.09|717.03|707.93|15
1656486080000|2022-06-29 07:01:20|717.06|707.96|717.17|708.07|717.18|708.08|717.06|707.96|17
1656486090000|2022-06-29 07:01:30|717.12|708.02|716.02|706.92|717.12|708.02|716.02|706.92|19
1656486100000|2022-06-29 07:01:40|716.01|706.91|716.15|707.05|716.61|707.51|715.98|706.88|25
1656486110000|2022-06-29 07:01:50|716.21|707.11|716.81|707.71|716.81|707.71|716.21|707.11|12
1656486120000|2022-06-29 07:02:00|716.72|707.62|717.59|708.49|717.59|708.49|716.31|707.21|31
1656486130000|2022-06-29 07:02:10|717.58|708.48|719.02|709.92|719.02|709.92|717.58|708.48|27
1656486140000|2022-06-29 07:02:20|719.78|710.68|720.01|710.91|720.07|710.97|719.78|710.68|16
1656486150000|2022-06-29 07:02:30|719.87|710.77|720.02|710.92|720.03|710.93|719.82|710.72|10
1656486160000|2022-06-29 07:02:40|719.79|710.69|720.08|710.98|720.09|710.99|719.79|710.69|10
1656486170000|2022-06-29 07:02:50|720.09|710.99|719.75|710.65|720.13|711.03|719.75|710.65|18
1656486180000|2022-06-29 07:03:00|719.71|710.61|720.62|711.52|720.62|711.52|719.71|710.61|22
1656486190000|2022-06-29 07:03:10|720.52|711.42|721.46|712.36|721.46|712.36|720.52|711.42|20
1656486200000|2022-06-29 07:03:20|721.39|712.29|720.24|711.14|721.39|712.29|720.24|711.14|22
1656486210000|2022-06-29 07:03:30|720.27|711.17|720.5|711.4|720.68|711.58|720.27|711.17|16
1656486220000|2022-06-29 07:03:40|720.51|711.41|719.91|710.81|720.58|711.48|719.91|710.81|14
1656486230000|2022-06-29 07:03:50|719.92|710.82|719.86|710.76|719.97|710.87|719.86|710.76|13
1656486240000|2022-06-29 07:04:00|719.89|710.79|720.67|711.57|720.76|711.66|719.85|710.75|20
1656486250000|2022-06-29 07:04:10|720.76|711.66|720.89|711.79|720.92|711.82|720.76|711.66|10
1656486260000|2022-06-29 07:04:20|720.97|711.87|720.94|711.84|720.97|711.87|720.89|711.79|10
1656486270000|2022-06-29 07:04:30|720.87|711.77|720.39|711.29|720.88|711.78|720.15|711.05|20
1656486280000|2022-06-29 07:04:40|720.53|711.43|720.99|711.89|721|711.9|720.53|711.43|12
1656486290000|2022-06-29 07:04:50|721.01|711.91|721.51|712.41|721.51|712.41|720.98|711.88|12
1656486300000|2022-06-29 07:05:00|721.52|712.42|720.98|711.88|721.75|712.65|720.98|711.88|19
1656486310000|2022-06-29 07:05:10|720.99|711.89|720.96|711.86|721.08|711.98|720.91|711.81|13
1656486320000|2022-06-29 07:05:20|721.05|711.95|720.68|711.58|721.05|711.95|720.6|711.5|13
1656486330000|2022-06-29 07:05:30|720.7|711.6|720.77|711.67|720.95|711.85|720.68|711.58|13
1656486340000|2022-06-29 07:05:40|720.97|711.87|720.97|711.87|720.99|711.89|720.86|711.76|13
1656486350000|2022-06-29 07:05:50|720.99|711.89|720.99|711.89|721.03|711.93|720.96|711.86|16
1656486360000|2022-06-29 07:06:00|721|711.9|720.95|711.85|721|711.9|720.93|711.83|6
1656486370000|2022-06-29 07:06:10|720.96|711.86|721.06|711.96|721.06|711.96|720.95|711.85|12
1656486380000|2022-06-29 07:06:20|721.05|711.95|720.14|711.04|721.05|711.95|720.03|710.93|20
1656486390000|2022-06-29 07:06:30|720.2|711.1|720.32|711.22|720.32|711.22|719.97|710.87|10
1656486400000|2022-06-29 07:06:40|720.28|711.18|720.36|711.26|720.38|711.28|720.24|711.14|8
1656486410000|2022-06-29 07:06:50|720.37|711.27|721.46|712.36|721.54|712.44|720.37|711.27|18
1656486420000|2022-06-29 07:07:00|721.44|712.34|721|711.9|721.44|712.34|720.99|711.89|28
1656486430000|2022-06-29 07:07:10|720.97|711.87|721.13|712.03|721.17|712.07|720.96|711.86|12
1656486440000|2022-06-29 07:07:20|721.12|712.02|721.07|711.97|721.13|712.03|721.07|711.97|7
1656486450000|2022-06-29 07:07:30|721|711.9|721.03|711.93|721.07|711.97|720.99|711.89|10
1656486460000|2022-06-29 07:07:40|721|711.9|721.05|711.95|721.05|711.95|721|711.9|5
1656486470000|2022-06-29 07:07:50|721.04|711.94|720.92|711.82|721.1|712|720.92|711.82|17
1656486480000|2022-06-29 07:08:00|720.86|711.76|720.11|711.01|720.86|711.76|720.1|711|16
1656486490000|2022-06-29 07:08:10|720.12|711.02|719.97|710.87|720.6|711.5|719.97|710.87|18
1656486500000|2022-06-29 07:08:20|719.92|710.82|719.89|710.79|719.92|710.82|719.67|710.57|15
1656486510000|2022-06-29 07:08:30|719.9|710.8|720.6|711.5|720.6|711.5|719.9|710.8|9
1656486520000|2022-06-29 07:08:40|720.7|711.6|720.49|711.39|720.7|711.6|720.45|711.35|12
1656486530000|2022-06-29 07:08:50|720.5|711.4|720.26|711.16|720.5|711.4|720.02|710.92|18
1656486540000|2022-06-29 07:09:00|720.27|711.17|719.87|710.77|720.58|711.48|719.79|710.69|17
1656486550000|2022-06-29 07:09:10|719.88|710.78|719.63|710.53|719.89|710.79|719.63|710.53|8
1656486560000|2022-06-29 07:09:20|719.68|710.58|719.82|710.72|719.82|710.72|719.68|710.58|7
1656486570000|2022-06-29 07:09:30|719.81|710.71|719.65|710.55|719.81|710.71|719.6|710.5|14
1656486580000|2022-06-29 07:09:40|719.69|710.59|719.62|710.52|719.82|710.72|719.54|710.44|11
1656486590000|2022-06-29 07:09:50|719.64|710.54|719.51|710.41|719.76|710.66|719.51|710.41|13
1656486600000|2022-06-29 07:10:00|719.28|710.18|719.48|710.38|719.57|710.47|719.01|709.91|17
1656486610000|2022-06-29 07:10:10|719.47|710.37|719.85|710.75|719.93|710.83|719.47|710.37|18
1656486620000|2022-06-29 07:10:20|719.91|710.81|720.66|711.56|720.68|711.58|719.91|710.81|13
1656486630000|2022-06-29 07:10:30|720.74|711.64|721.58|712.48|721.63|712.53|720.74|711.64|20
1656486640000|2022-06-29 07:10:40|721.6|712.5|721.02|711.92|721.64|712.54|721.02|711.92|7
1656486650000|2022-06-29 07:10:50|720.88|711.78|721.32|712.22|721.55|712.45|720.88|711.78|18
1656486660000|2022-06-29 07:11:00|721.22|712.12|721.05|711.95|721.22|712.12|720.89|711.79|13
1656486670000|2022-06-29 07:11:10|721.07|711.97|721.02|711.92|721.33|712.23|720.99|711.89|13
1656486680000|2022-06-29 07:11:20|721.05|711.95|721.1|712|721.13|712.03|721.02|711.92|8
1656486690000|2022-06-29 07:11:30|721.09|711.99|720.91|711.81|721.13|712.03|720.88|711.78|9
1656486700000|2022-06-29 07:11:40|720.99|711.89|720.97|711.87|721.31|712.21|720.97|711.87|11
1656486710000|2022-06-29 07:11:50|720.95|711.85|720.95|711.85|720.95|711.85|720.87|711.77|9
1656486720000|2022-06-29 07:12:00|720.96|711.86|721.03|711.93|721.09|711.99|720.9|711.8|9
1656486730000|2022-06-29 07:12:10|720.97|711.87|720.99|711.89|721|711.9|720.94|711.84|11
1656486740000|2022-06-29 07:12:20|721|711.9|720.78|711.68|721.01|711.91|720.78|711.68|10
1656486750000|2022-06-29 07:12:30|720.74|711.64|720.31|711.21|720.74|711.64|719.96|710.86|19
1656486760000|2022-06-29 07:12:40|720.15|711.05|720.43|711.33|720.47|711.37|720.02|710.92|17
1656486770000|2022-06-29 07:12:50|720.47|711.37|720.6|711.5|720.61|711.51|720.47|711.37|9
1656486780000|2022-06-29 07:13:00|720.55|711.45|720.85|711.75|720.85|711.75|720.53|711.43|12
1656486790000|2022-06-29 07:13:10|720.82|711.72|720.89|711.79|720.92|711.82|720.82|711.72|10
1656486800000|2022-06-29 07:13:20|720.84|711.74|720.85|711.75|720.85|711.75|720.84|711.74|2
1656486810000|2022-06-29 07:13:30|720.92|711.82|721.05|711.95|721.1|712|720.85|711.75|4
1656486820000|2022-06-29 07:13:40|720.98|711.88|720.97|711.87|721.05|711.95|720.96|711.86|7
1656486830000|2022-06-29 07:13:50|720.98|711.88|720.92|711.82|720.98|711.88|720.92|711.82|5
1656486840000|2022-06-29 07:14:00|720.91|711.81|720.9|711.8|720.94|711.84|720.7|711.6|12
1656486850000|2022-06-29 07:14:10|720.95|711.85|721.71|712.61|721.71|712.61|720.95|711.85|17
1656486860000|2022-06-29 07:14:20|721.7|712.6|721.7|712.6|721.77|712.67|721.7|712.6|7
1656486870000|2022-06-29 07:14:30|721.77|712.67|721.67|712.57|721.77|712.67|721.61|712.51|7
1656486880000|2022-06-29 07:14:40|721.69|712.59|721.66|712.56|721.69|712.59|721.56|712.46|8
1656486890000|2022-06-29 07:14:50|721.68|712.58|721.71|712.61|721.77|712.67|721.68|712.58|5
1656486900000|2022-06-29 07:15:00|721.73|712.63|721.13|712.03|721.87|712.77|721.12|712.02|16
1656486910000|2022-06-29 07:15:10|721.27|712.17|721.19|712.09|721.69|712.59|721.05|711.95|24
1656486920000|2022-06-29 07:15:20|721.12|712.02|721|711.9|721.19|712.09|720.98|711.88|6
1656486930000|2022-06-29 07:15:30|721.09|711.99|721.65|712.55|721.67|712.57|721.09|711.99|22
1656486940000|2022-06-29 07:15:40|721.94|712.84|721.96|712.86|721.96|712.86|721.9|712.8|13
1656486950000|2022-06-29 07:15:50|721.93|712.83|721.96|712.86|721.96|712.86|721.88|712.78|10
1656486960000|2022-06-29 07:16:00|721.97|712.87|721.87|712.77|721.99|712.89|721.76|712.66|13
1656486970000|2022-06-29 07:16:10|721.89|712.79|721.98|712.88|722|712.9|721.89|712.79|8
1656486990000|2022-06-29 07:16:30|722|712.9|721.94|712.84|722.53|713.43|721.94|712.84|16
1656487000000|2022-06-29 07:16:40|721.97|712.87|721.98|712.88|722.08|712.98|721.97|712.87|7
1656487010000|2022-06-29 07:16:50|722.07|712.97|723.03|713.93|723.07|713.97|722.07|712.97|25
1656487020000|2022-06-29 07:17:00|723.04|713.94|722.95|713.85|723.08|713.98|722.95|713.85|10
1656487030000|2022-06-29 07:17:10|723|713.9|723.56|714.46|723.64|714.54|723|713.9|14
1656487040000|2022-06-29 07:17:20|723.55|714.45|723.83|714.73|723.88|714.78|723.54|714.44|20
1656487050000|2022-06-29 07:17:30|723.84|714.74|723.1|714|723.84|714.74|723.05|713.95|20
1656487060000|2022-06-29 07:17:40|723.08|713.98|722.79|713.69|723.11|714.01|722.68|713.58|9
1656487070000|2022-06-29 07:17:50|722.65|713.55|722.62|713.52|722.65|713.55|722.55|713.45|5
1656487080000|2022-06-29 07:18:00|722.63|713.53|722.7|713.6|722.7|713.6|722.53|713.43|15
1656487090000|2022-06-29 07:18:10|722.69|713.59|722.96|713.86|722.99|713.89|722.69|713.59|11
1656487100000|2022-06-29 07:18:20|722.93|713.83|723.07|713.97|723.07|713.97|722.93|713.83|7
1656487110000|2022-06-29 07:18:30|722.96|713.86|722.79|713.69|723.02|713.92|722.71|713.61|11
1656487120000|2022-06-29 07:18:40|722.76|713.66|722.72|713.62|722.78|713.68|721.98|712.88|13
1656487130000|2022-06-29 07:18:50|722.73|713.63|722.93|713.83|722.99|713.89|722.73|713.63|10
1656487140000|2022-06-29 07:19:00|722.91|713.81|722.97|713.87|723.03|713.93|722.91|713.81|8
1656487150000|2022-06-29 07:19:10|722.99|713.89|723.37|714.27|723.37|714.27|722.96|713.86|10
1656487160000|2022-06-29 07:19:20|723.38|714.28|723.68|714.58|723.74|714.64|723.38|714.28|9
1656487170000|2022-06-29 07:19:30|723.75|714.65|723.67|714.57|723.75|714.65|723.58|714.48|6
1656487180000|2022-06-29 07:19:40|723.64|714.54|722.84|713.74|723.64|714.54|722.84|713.74|16
1656487190000|2022-06-29 07:19:50|722.83|713.73|722.9|713.8|723|713.9|722.82|713.72|11
1656487200000|2022-06-29 07:20:00|722.89|713.79|723.46|714.36|723.58|714.48|722.89|713.79|12
1656487210000|2022-06-29 07:20:10|723.4|714.3|723.35|714.25|723.4|714.3|723.34|714.24|4
1656487220000|2022-06-29 07:20:20|723.21|714.11|723.6|714.5|723.6|714.5|722.94|713.84|13
1656487230000|2022-06-29 07:20:30|723.61|714.51|723.53|714.43|723.65|714.55|723.48|714.38|5
1656487240000|2022-06-29 07:20:40|723.57|714.47|723.83|714.73|723.96|714.86|723.57|714.47|8
1656487250000|2022-06-29 07:20:50|723.9|714.8|723.84|714.74|724.47|715.37|723.84|714.74|16
1656487260000|2022-06-29 07:21:00|723.94|714.84|723.94|714.84|723.94|714.84|723.94|714.84|1
1656487270000|2022-06-29 07:21:10|723.9|714.8|723.66|714.56|723.94|714.84|723.59|714.49|13
1656487280000|2022-06-29 07:21:20|723.78|714.68|723.86|714.76|723.96|714.86|723.78|714.68|7
1656487290000|2022-06-29 07:21:30|723.96|714.86|723.92|714.82|723.96|714.86|723.92|714.82|4
1656487300000|2022-06-29 07:21:40|723.93|714.83|724.54|715.44|724.68|715.58|723.93|714.83|13
1656487310000|2022-06-29 07:21:50|724.65|715.55|724.59|715.49|724.69|715.59|724.57|715.47|8
1656487320000|2022-06-29 07:22:00|724.65|715.55|725.33|716.23|725.33|716.23|724.52|715.42|16
1656487330000|2022-06-29 07:22:10|725.47|716.37|725.42|716.32|725.58|716.48|725.38|716.28|18
1656487340000|2022-06-29 07:22:20|725.41|716.31|725.59|716.49|725.8|716.7|725.41|716.31|14
1656487350000|2022-06-29 07:22:30|725.66|716.56|725.75|716.65|725.8|716.7|725.59|716.49|14
1656487360000|2022-06-29 07:22:40|725.77|716.67|725.73|716.63|725.83|716.73|725.73|716.63|9
1656487370000|2022-06-29 07:22:50|725.7|716.6|725.73|716.63|725.73|716.63|725.7|716.6|2
1656487380000|2022-06-29 07:23:00|725.7|716.6|725.73|716.63|725.73|716.63|725.7|716.6|2
1656487390000|2022-06-29 07:23:10|725.7|716.6|725.35|716.25|725.7|716.6|725.25|716.15|16
1656487400000|2022-06-29 07:23:20|725.34|716.24|725.89|716.79|725.91|716.81|725.29|716.19|24
1656487410000|2022-06-29 07:23:30|725.95|716.85|725.92|716.82|725.95|716.85|725.75|716.65|13
1656487420000|2022-06-29 07:23:40|726.02|716.92|726|716.9|726.03|716.93|725.95|716.85|11
1656487430000|2022-06-29 07:23:50|725.97|716.87|725.68|716.58|725.97|716.87|725.65|716.55|14
1656487440000|2022-06-29 07:24:00|725.67|716.57|725.76|716.66|725.81|716.71|725.66|716.56|7
1656487450000|2022-06-29 07:24:10|725.75|716.65|725.9|716.8|725.9|716.8|725.71|716.61|11
1656487460000|2022-06-29 07:24:20|725.95|716.85|725.86|716.76|726.22|717.12|725.86|716.76|15
1656487470000|2022-06-29 07:24:30|725.88|716.78|725.25|716.15|725.88|716.78|725.25|716.15|14
1656487480000|2022-06-29 07:24:40|725.12|716.02|724.95|715.85|725.13|716.03|724.94|715.84|22
1656487490000|2022-06-29 07:24:50|724.99|715.89|724.94|715.84|724.99|715.89|724.94|715.84|3
1656487500000|2022-06-29 07:25:00|724.93|715.83|724.62|715.52|724.95|715.85|724.55|715.45|14
1656487510000|2022-06-29 07:25:10|724.58|715.48|724.58|715.48|724.78|715.68|724.52|715.42|16
1656487520000|2022-06-29 07:25:20|724.59|715.49|724.89|715.79|724.89|715.79|724.59|715.49|15
1656487530000|2022-06-29 07:25:30|724.85|715.75|724.85|715.75|724.9|715.8|724.85|715.75|3
1656487540000|2022-06-29 07:25:40|724.82|715.72|724.85|715.75|724.85|715.75|724.8|715.7|5
1656487550000|2022-06-29 07:25:50|724.89|715.79|724.94|715.84|724.97|715.87|724.85|715.75|10
1656487560000|2022-06-29 07:26:00|724.95|715.85|724.73|715.63|724.95|715.85|724.73|715.63|8
1656487570000|2022-06-29 07:26:10|724.72|715.62|724.71|715.61|724.74|715.64|724.64|715.54|10
1656487580000|2022-06-29 07:26:20|724.74|715.64|724.91|715.81|724.91|715.81|724.71|715.61|9
1656487590000|2022-06-29 07:26:30|724.92|715.82|725.37|716.27|725.37|716.27|724.91|715.81|10
1656487600000|2022-06-29 07:26:40|725.32|716.22|725.36|716.26|725.43|716.33|725.32|716.22|5
1656487610000|2022-06-29 07:26:50|725.34|716.24|725.46|716.36|725.46|716.36|725.33|716.23|9
1656487620000|2022-06-29 07:27:00|725.52|716.42|725.46|716.36|725.55|716.45|725.46|716.36|9
1656487630000|2022-06-29 07:27:10|725.37|716.27|725.31|716.21|725.37|716.27|724.9|715.8|21
1656487640000|2022-06-29 07:27:20|725.26|716.16|725.25|716.15|725.65|716.55|725.16|716.06|10
1656487650000|2022-06-29 07:27:30|725.24|716.14|724.75|715.65|725.65|716.55|724.75|715.65|11
1656487660000|2022-06-29 07:27:40|724.76|715.66|724.91|715.81|724.93|715.83|724.74|715.64|4
1656487670000|2022-06-29 07:27:50|724.92|715.82|724.94|715.84|724.94|715.84|724.92|715.82|2
1656487680000|2022-06-29 07:28:00|724.95|715.85|725.64|716.54|725.64|716.54|724.94|715.84|14
1656487690000|2022-06-29 07:28:10|725.59|716.49|725.45|716.35|725.59|716.49|725.34|716.24|6
1656487700000|2022-06-29 07:28:20|725.47|716.37|726.66|717.56|726.66|717.56|725.47|716.37|30
1656487710000|2022-06-29 07:28:30|726.84|717.74|726.05|716.95|726.96|717.86|726.05|716.95|19
1656487720000|2022-06-29 07:28:40|726.1|717|726.23|717.13|726.31|717.21|726.03|716.93|14
1656487730000|2022-06-29 07:28:50|726.24|717.14|726.02|716.92|726.24|717.14|725.99|716.89|15
1656487740000|2022-06-29 07:29:00|726.04|716.94|725.98|716.88|726.04|716.94|725.97|716.87|7
1656487750000|2022-06-29 07:29:10|725.97|716.87|726.01|716.91|726.01|716.91|725.97|716.87|7
1656487760000|2022-06-29 07:29:20|726.05|716.95|725.98|716.88|726.05|716.95|725.97|716.87|6
1656487770000|2022-06-29 07:29:30|726.01|716.91|726.31|717.21|726.31|717.21|725.99|716.89|13
1656487780000|2022-06-29 07:29:40|726.55|717.45|726.77|717.67|726.78|717.68|726.55|717.45|15
1656487790000|2022-06-29 07:29:50|726.78|717.68|726.91|717.81|727.01|717.91|726.78|717.68|12
1656487800000|2022-06-29 07:30:00|726.93|717.83|726.48|717.38|726.94|717.84|726.36|717.26|18
1656487810000|2022-06-29 07:30:10|726.45|717.35|725.92|716.82|726.7|717.6|725.92|716.82|10
1656487820000|2022-06-29 07:30:20|725.85|716.75|726.16|717.06|726.35|717.25|725.85|716.75|19
1656487830000|2022-06-29 07:30:30|726.1|717|726|716.9|726.23|717.13|725.94|716.84|14
1656487840000|2022-06-29 07:30:40|726.01|716.91|725.88|716.78|726.02|716.92|725.87|716.77|4
1656487850000|2022-06-29 07:30:50|725.9|716.8|725.97|716.87|725.97|716.87|725.9|716.8|3
1656487860000|2022-06-29 07:31:00|726|716.9|725.85|716.75|726|716.9|725.85|716.75|5
1656487880000|2022-06-29 07:31:20|725.84|716.74|725.79|716.69|725.84|716.74|725.62|716.52|17
1656487890000|2022-06-29 07:31:30|725.8|716.7|725.74|716.64|725.8|716.7|725.71|716.61|6
1656487900000|2022-06-29 07:31:40|725.73|716.63|725.52|716.42|725.73|716.63|725.52|716.42|9
1656487910000|2022-06-29 07:31:50|725.54|716.44|725.86|716.76|725.86|716.76|725.47|716.37|10
1656487920000|2022-06-29 07:32:00|725.85|716.75|726.37|717.27|726.43|717.33|725.85|716.75|14
1656487930000|2022-06-29 07:32:10|726.38|717.28|726.27|717.17|726.39|717.29|726.25|717.15|15
1656487940000|2022-06-29 07:32:20|726.25|717.15|725.92|716.82|726.25|717.15|725.82|716.72|9
1656487950000|2022-06-29 07:32:30|725.93|716.83|726.02|716.92|726.02|716.92|725.93|716.83|11
1656487960000|2022-06-29 07:32:40|725.96|716.86|726.01|716.91|726.02|716.92|725.96|716.86|6
1656487970000|2022-06-29 07:32:50|726.02|716.92|725.94|716.84|726.02|716.92|725.94|716.84|6
1656487980000|2022-06-29 07:33:00|725.93|716.83|726.27|717.17|726.43|717.33|725.93|716.83|17
1656487990000|2022-06-29 07:33:10|726.28|717.18|726.56|717.46|726.59|717.49|726.28|717.18|17
1656488000000|2022-06-29 07:33:20|726.59|717.49|726.6|717.5|726.8|717.7|726.59|717.49|7
1656488010000|2022-06-29 07:33:30|726.62|717.52|727.76|718.66|727.76|718.66|726.62|717.52|22
1656488020000|2022-06-29 07:33:40|727.81|718.71|727.87|718.77|728.4|719.3|727.81|718.71|26
1656488030000|2022-06-29 07:33:50|727.84|718.74|727.77|718.67|727.84|718.74|727.6|718.5|6
1656488040000|2022-06-29 07:34:00|727.78|718.68|727.21|718.11|727.78|718.68|727.2|718.1|17
1656488050000|2022-06-29 07:34:10|727.13|718.03|727.43|718.33|727.64|718.54|727.06|717.96|15
1656488060000|2022-06-29 07:34:20|727.44|718.34|727.59|718.49|727.61|718.51|727.44|718.34|20
1656488070000|2022-06-29 07:34:30|727.71|718.61|727.62|718.52|727.8|718.7|727.61|718.51|9
1656488080000|2022-06-29 07:34:40|727.65|718.55|727.63|718.53|727.65|718.55|727.54|718.44|5
1656488090000|2022-06-29 07:34:50|727.52|718.42|727.44|718.34|727.59|718.49|727.44|718.34|7
1656488100000|2022-06-29 07:35:00|727.42|718.32|727.4|718.3|727.42|718.32|727.38|718.28|6
1656488110000|2022-06-29 07:35:10|727.42|718.32|727.38|718.28|727.42|718.32|727.38|718.28|3
1656488120000|2022-06-29 07:35:20|727.41|718.31|727.41|718.31|727.41|718.31|727.41|718.31|1
1656488130000|2022-06-29 07:35:30|727.45|718.35|727.07|717.97|727.45|718.35|727.05|717.95|12
1656488140000|2022-06-29 07:35:40|726.93|717.83|726.7|717.6|726.93|717.83|726.66|717.56|7
1656488150000|2022-06-29 07:35:50|726.71|717.61|726.46|717.36|726.71|717.61|726.46|717.36|7
1656488160000|2022-06-29 07:36:00|726.53|717.43|726.34|717.24|726.53|717.43|726.3|717.2|9
1656488170000|2022-06-29 07:36:10|726.36|717.26|726.36|717.26|726.36|717.26|726.36|717.26|1
1656488180000|2022-06-29 07:36:20|726.38|717.28|726.79|717.69|726.92|717.82|726.37|717.27|20
1656488190000|2022-06-29 07:36:30|726.8|717.7|726.92|717.82|726.92|717.82|726.76|717.66|22
1656488200000|2022-06-29 07:36:40|726.81|717.71|726.85|717.75|726.85|717.75|726.66|717.56|16
1656488210000|2022-06-29 07:36:50|726.86|717.76|727.36|718.26|727.65|718.55|726.86|717.76|24
1656488220000|2022-06-29 07:37:00|727.41|718.31|726.77|717.67|727.41|718.31|726.77|717.67|11
1656488230000|2022-06-29 07:37:10|726.72|717.62|726.74|717.64|726.74|717.64|726.72|717.62|2
1656488240000|2022-06-29 07:37:20|726.75|717.65|726.76|717.66|726.76|717.66|726.7|717.6|6
1656488250000|2022-06-29 07:37:30|726.77|717.67|726.76|717.66|726.78|717.68|726.75|717.65|9
1656488260000|2022-06-29 07:37:40|726.75|717.65|726.77|717.67|726.77|717.67|726.71|717.61|6
1656488270000|2022-06-29 07:37:50|726.83|717.73|726.9|717.8|726.93|717.83|726.82|717.72|9
1656488280000|2022-06-29 07:38:00|726.89|717.79|726.73|717.63|726.89|717.79|726.73|717.63|6
1656488290000|2022-06-29 07:38:10|726.77|717.67|727.34|718.24|727.34|718.24|726.77|717.67|16
1656488300000|2022-06-29 07:38:20|727.35|718.25|727.84|718.74|727.84|718.74|727.35|718.25|21
1656488310000|2022-06-29 07:38:30|727.85|718.75|727.59|718.49|727.85|718.75|727.59|718.49|9
1656488320000|2022-06-29 07:38:40|727.61|718.51|727.54|718.44|727.62|718.52|727.54|718.44|9
1656488330000|2022-06-29 07:38:50|727.6|718.5|727.59|718.49|727.6|718.5|727.47|718.37|11
1656488340000|2022-06-29 07:39:00|727.53|718.43|727.39|718.29|727.55|718.45|727.38|718.28|8
1656488350000|2022-06-29 07:39:10|727.38|718.28|727.77|718.67|727.92|718.82|727.38|718.28|16
1656488360000|2022-06-29 07:39:20|727.92|718.82|727.83|718.73|727.92|718.82|727.83|718.73|2
1656488370000|2022-06-29 07:39:30|727.77|718.67|727.01|717.91|727.77|718.67|726.99|717.89|10
1656488380000|2022-06-29 07:39:40|726.9|717.8|726.69|717.59|727.03|717.93|726.69|717.59|15
1656488390000|2022-06-29 07:39:50|726.7|717.6|726.76|717.66|726.76|717.66|726.7|717.6|5
1656488400000|2022-06-29 07:40:00|726.77|717.67|726.88|717.78|727.56|718.46|726.77|717.67|19
1656488410000|2022-06-29 07:40:10|726.91|717.81|726.89|717.79|726.91|717.81|726.88|717.78|3
1656488420000|2022-06-29 07:40:20|726.9|717.8|727.04|717.94|727.04|717.94|726.85|717.75|4
1656488430000|2022-06-29 07:40:30|727.18|718.08|727.39|718.29|727.4|718.3|727.18|718.08|10
1656488440000|2022-06-29 07:40:40|727.4|718.3|728.4|719.3|728.4|719.3|727.4|718.3|16
1656488450000|2022-06-29 07:40:50|728.55|719.45|728.23|719.13|728.63|719.53|728.23|719.13|26
1656488460000|2022-06-29 07:41:00|728.25|719.15|727.74|718.64|728.3|719.2|727.73|718.63|20
1656488470000|2022-06-29 07:41:10|727.73|718.63|727.72|718.62|727.75|718.65|727.66|718.56|10
1656488480000|2022-06-29 07:41:20|727.73|718.63|727.94|718.84|727.94|718.84|727.72|718.62|15
1656488490000|2022-06-29 07:41:30|727.9|718.8|727.93|718.83|727.94|718.84|727.82|718.72|18
1656488500000|2022-06-29 07:41:40|727.9|718.8|727.93|718.83|727.94|718.84|727.9|718.8|4
1656488520000|2022-06-29 07:42:00|727.89|718.79|727.91|718.81|727.95|718.85|727.77|718.67|13
1656488530000|2022-06-29 07:42:10|727.98|718.88|728.33|719.23|728.35|719.25|727.98|718.88|12
1656488540000|2022-06-29 07:42:20|728.35|719.25|728.33|719.23|728.35|719.25|728.33|719.23|4
1656488550000|2022-06-29 07:42:30|728.32|719.22|728.33|719.23|728.5|719.4|728.32|719.22|5
1656488560000|2022-06-29 07:42:40|727.99|718.89|727.9|718.8|728|718.9|727.89|718.79|12
1656488570000|2022-06-29 07:42:50|727.89|718.79|727.89|718.79|727.89|718.79|727.89|718.79|1
1656488580000|2022-06-29 07:43:00|727.9|718.8|727.92|718.82|727.94|718.84|727.9|718.8|5
1656488590000|2022-06-29 07:43:10|727.91|718.81|727.89|718.79|727.91|718.81|727.89|718.79|4
1656488600000|2022-06-29 07:43:20|727.9|718.8|727.87|718.77|728.01|718.91|727.87|718.77|11
1656488610000|2022-06-29 07:43:30|727.83|718.73|727.83|718.73|727.83|718.73|727.83|718.73|1
1656488620000|2022-06-29 07:43:40|727.82|718.72|727.62|718.52|727.83|718.73|727.58|718.48|13
1656488630000|2022-06-29 07:43:50|727.59|718.49|726.88|717.78|727.59|718.49|726.66|717.56|19
1656488640000|2022-06-29 07:44:00|726.89|717.79|727.32|718.22|727.49|718.39|726.89|717.79|20
1656488650000|2022-06-29 07:44:10|727.33|718.23|727.84|718.74|727.84|718.74|727.33|718.23|15
1656488660000|2022-06-29 07:44:20|727.85|718.75|727.73|718.63|727.88|718.78|727.66|718.56|18
1656488670000|2022-06-29 07:44:30|727.74|718.64|727.74|718.64|727.74|718.64|727.74|718.64|1
1656488680000|2022-06-29 07:44:40|727.73|718.63|727.52|718.42|727.73|718.63|727.51|718.41|11
1656488690000|2022-06-29 07:44:50|727.51|718.41|727.51|718.41|727.52|718.42|727.51|718.41|5
1656488700000|2022-06-29 07:45:00|727.52|718.42|727.37|718.27|727.76|718.66|727.29|718.19|22
1656488710000|2022-06-29 07:45:10|727.36|718.26|726.85|717.75|727.36|718.26|726.84|717.74|9
1656488720000|2022-06-29 07:45:20|726.86|717.76|727.54|718.44|727.79|718.69|726.81|717.71|23
1656488730000|2022-06-29 07:45:30|727.55|718.45|727.78|718.68|728.4|719.3|727.37|718.27|15
1656488740000|2022-06-29 07:45:40|727.81|718.71|728.38|719.28|728.41|719.31|727.74|718.64|20
1656488750000|2022-06-29 07:45:50|728.39|719.29|729.63|720.53|729.63|720.53|728.39|719.29|20
1656488760000|2022-06-29 07:46:00|729.64|720.54|728.82|719.72|729.72|720.62|728.82|719.72|22
1656488770000|2022-06-29 07:46:10|728.83|719.73|728.52|719.42|728.83|719.73|728.37|719.27|9
1656488780000|2022-06-29 07:46:20|728.43|719.33|728.52|719.42|728.53|719.43|728.43|719.33|4
1656488790000|2022-06-29 07:46:30|728.53|719.43|728.53|719.43|728.55|719.45|728.44|719.34|7
1656488800000|2022-06-29 07:46:40|728.54|719.44|728.57|719.47|728.57|719.47|728.49|719.39|6
1656488810000|2022-06-29 07:46:50|728.58|719.48|728.8|719.7|728.8|719.7|728.58|719.48|6
1656488820000|2022-06-29 07:47:00|728.81|719.71|728.82|719.72|728.82|719.72|728.68|719.58|11
1656488830000|2022-06-29 07:47:10|728.79|719.69|728.66|719.56|728.79|719.69|728.66|719.56|4
1656488840000|2022-06-29 07:47:20|728.67|719.57|728.52|719.42|728.67|719.57|728.44|719.34|6
1656488850000|2022-06-29 07:47:30|728.51|719.41|728.32|719.22|728.51|719.41|728.21|719.11|16
1656488860000|2022-06-29 07:47:40|728.33|719.23|728.4|719.3|728.47|719.37|728.33|719.23|10
1656488870000|2022-06-29 07:47:50|728.39|719.29|728.38|719.28|728.4|719.3|728.31|719.21|9
1656488890000|2022-06-29 07:48:10|728.47|719.37|729.09|719.99|729.09|719.99|728.45|719.35|14
1656488900000|2022-06-29 07:48:20|729.1|720|728.74|719.64|729.11|720.01|728.74|719.64|10
1656488910000|2022-06-29 07:48:30|728.75|719.65|728.62|719.52|729.16|720.06|728.61|719.51|12
1656488920000|2022-06-29 07:48:40|728.75|719.65|728.69|719.59|728.76|719.66|728.69|719.59|4
1656488930000|2022-06-29 07:48:50|728.68|719.58|728.56|719.46|728.68|719.58|728.56|719.46|7
1656488940000|2022-06-29 07:49:00|728.64|719.54|728.66|719.56|728.67|719.57|728.5|719.4|10
1656488950000|2022-06-29 07:49:10|728.67|719.57|728.68|719.58|728.78|719.68|728.59|719.49|16
1656488960000|2022-06-29 07:49:20|728.67|719.57|728.75|719.65|728.75|719.65|728.5|719.4|15
1656488970000|2022-06-29 07:49:30|728.76|719.66|729.23|720.13|729.23|720.13|728.73|719.63|15
1656488980000|2022-06-29 07:49:40|729.2|720.1|729.09|719.99|729.41|720.31|729.07|719.97|15
1656488990000|2022-06-29 07:49:50|729.1|720|728.84|719.74|729.22|720.12|728.84|719.74|12
1656489000000|2022-06-29 07:50:00|728.9|719.8|728.87|719.77|728.9|719.8|728.83|719.73|6
1656489020000|2022-06-29 07:50:20|728.86|719.76|728.28|719.18|728.9|719.8|727.93|718.83|25
1656489030000|2022-06-29 07:50:30|728.29|719.19|729.25|720.15|729.35|720.25|728.29|719.19|31
1656489040000|2022-06-29 07:50:40|729.26|720.16|729.49|720.39|729.61|720.51|729.26|720.16|10
1656489050000|2022-06-29 07:50:50|729.5|720.4|728.96|719.86|729.51|720.41|728.96|719.86|8
1656489060000|2022-06-29 07:51:00|728.95|719.85|728.96|719.86|728.97|719.87|728.95|719.85|5
1656489070000|2022-06-29 07:51:10|728.97|719.87|728.97|719.87|728.97|719.87|728.95|719.85|4
1656489080000|2022-06-29 07:51:20|728.96|719.86|728.9|719.8|728.97|719.87|728.9|719.8|3
1656489090000|2022-06-29 07:51:30|728.83|719.73|728.81|719.71|728.83|719.73|728.78|719.68|5
1656489100000|2022-06-29 07:51:40|728.82|719.72|728.82|719.72|728.82|719.72|728.81|719.71|3
1656489110000|2022-06-29 07:51:50|728.83|719.73|728.82|719.72|728.84|719.74|728.82|719.72|6
1656489120000|2022-06-29 07:52:00|728.84|719.74|728.82|719.72|728.84|719.74|728.82|719.72|2
1656489160000|2022-06-29 07:52:40|728.81|719.71|728.79|719.69|728.89|719.79|728.79|719.69|6
1656489170000|2022-06-29 07:52:50|728.78|719.68|728.66|719.56|728.79|719.69|728.64|719.54|9
1656489180000|2022-06-29 07:53:00|728.65|719.55|728.41|719.31|728.65|719.55|728.4|719.3|16
1656489190000|2022-06-29 07:53:10|728.48|719.38|728.62|719.52|728.62|719.52|728.48|719.38|9
1656489200000|2022-06-29 07:53:20|728.7|719.6|728.72|719.62|728.76|719.66|728.61|719.51|18
1656489210000|2022-06-29 07:53:30|728.67|719.57|728.58|719.48|728.71|719.61|728.57|719.47|9
1656489220000|2022-06-29 07:53:40|728.75|719.65|728.49|719.39|728.75|719.65|728.47|719.37|12
1656489230000|2022-06-29 07:53:50|728.5|719.4|728.26|719.16|728.5|719.4|728.25|719.15|22
1656489240000|2022-06-29 07:54:00|728.27|719.17|728.47|719.37|728.54|719.44|728.25|719.15|12
1656489250000|2022-06-29 07:54:10|728.48|719.38|728.52|719.42|728.52|719.42|728.45|719.35|11
1656489260000|2022-06-29 07:54:20|728.53|719.43|728.66|719.56|728.7|719.6|728.53|719.43|8
1656489270000|2022-06-29 07:54:30|728.62|719.52|729.15|720.05|729.29|720.19|728.62|719.52|19
1656489280000|2022-06-29 07:54:40|729.16|720.06|728.83|719.73|729.17|720.07|728.74|719.64|16
1656489290000|2022-06-29 07:54:50|728.82|719.72|729.57|720.47|729.57|720.47|728.81|719.71|18
1656489300000|2022-06-29 07:55:00|729.58|720.48|729.33|720.23|729.66|720.56|729.33|720.23|12
1656489310000|2022-06-29 07:55:10|729.39|720.29|729.47|720.37|729.49|720.39|729.39|720.29|14
1656489320000|2022-06-29 07:55:20|729.35|720.25|729.46|720.36|729.49|720.39|729.35|720.25|20
1656489330000|2022-06-29 07:55:30|729.47|720.37|729.36|720.26|729.47|720.37|729.35|720.25|8
1656489340000|2022-06-29 07:55:40|729.35|720.25|729.6|720.5|729.6|720.5|729.35|720.25|18
1656489350000|2022-06-29 07:55:50|729.61|720.51|729.48|720.38|729.61|720.51|729.48|720.38|3
1656489360000|2022-06-29 07:56:00|729.49|720.39|729.35|720.25|729.49|720.39|729.35|720.25|8
1656489370000|2022-06-29 07:56:10|729.36|720.26|729.36|720.26|729.36|720.26|729.36|720.26|1
1656489380000|2022-06-29 07:56:20|729.34|720.24|729.24|720.14|729.5|720.4|729.24|720.14|6
1656489390000|2022-06-29 07:56:30|729.16|720.06|728.96|719.86|729.16|720.06|728.8|719.7|18
1656489400000|2022-06-29 07:56:40|728.97|719.87|728.88|719.78|729.12|720.02|728.87|719.77|20
1656489410000|2022-06-29 07:56:50|728.94|719.84|729.22|720.12|729.37|720.27|728.94|719.84|9
1656489420000|2022-06-29 07:57:00|729.23|720.13|728.94|719.84|729.25|720.15|728.93|719.83|10
1656489430000|2022-06-29 07:57:10|728.93|719.83|728.81|719.71|728.94|719.84|728.75|719.65|7
1656489440000|2022-06-29 07:57:20|729.19|720.09|730.22|721.12|730.22|721.12|729.19|720.09|23
1656489450000|2022-06-29 07:57:30|730.23|721.13|729.81|720.71|730.31|721.21|729.81|720.71|14
1656489460000|2022-06-29 07:57:40|729.66|720.56|729.47|720.37|729.66|720.56|729.41|720.31|10
1656489470000|2022-06-29 07:57:50|729.45|720.35|729.51|720.41|729.65|720.55|729.45|720.35|4
1656489480000|2022-06-29 07:58:00|729.52|720.42|729.4|720.3|729.52|720.42|729.36|720.26|7
1656489490000|2022-06-29 07:58:10|729.38|720.28|729.27|720.17|729.4|720.3|729.27|720.17|5
1656489500000|2022-06-29 07:58:20|729.28|720.18|728.97|719.87|729.3|720.2|728.97|719.87|9
1656489510000|2022-06-29 07:58:30|728.92|719.82|728.85|719.75|729.01|719.91|728.79|719.69|10
1656489520000|2022-06-29 07:58:40|728.83|719.73|729.15|720.05|729.31|720.21|728.83|719.73|6
1656489530000|2022-06-29 07:58:50|729.22|720.12|728.89|719.79|729.22|720.12|728.89|719.79|4
1656489540000|2022-06-29 07:59:00|728.85|719.75|728.89|719.79|728.89|719.79|728.85|719.75|3
1656489550000|2022-06-29 07:59:10|728.9|719.8|728.89|719.79|728.9|719.8|728.86|719.76|4
1656489560000|2022-06-29 07:59:20|728.85|719.75|728.88|719.78|728.89|719.79|728.85|719.75|5
1656489570000|2022-06-29 07:59:30|728.89|719.79|728.87|719.77|728.9|719.8|728.82|719.72|7
1656489580000|2022-06-29 07:59:40|728.88|719.78|728.93|719.83|728.93|719.83|728.88|719.78|4
1656489590000|2022-06-29 07:59:50|728.94|719.84|728.93|719.83|728.94|719.84|728.93|719.83|2
1656489600000|2022-06-29 08:00:00|728.94|719.84|728.93|719.83|728.94|719.84|728.91|719.81|4
1656489610000|2022-06-29 08:00:10|728.94|719.84|728.7|719.6|728.94|719.84|728.7|719.6|6
1656489620000|2022-06-29 08:00:20|728.64|719.54|728.58|719.48|728.7|719.6|728.55|719.45|6
1656489630000|2022-06-29 08:00:30|728.56|719.46|728.14|719.04|728.56|719.46|728.12|719.02|7
1656489640000|2022-06-29 08:00:40|728.12|719.02|728.52|719.42|728.75|719.65|728.08|718.98|21
1656489650000|2022-06-29 08:00:50|728.53|719.43|728.55|719.45|728.8|719.7|728.53|719.43|9
1656489660000|2022-06-29 08:01:00|728.52|719.42|728.59|719.49|728.59|719.49|728.52|719.42|5
1656489670000|2022-06-29 08:01:10|728.55|719.45|728.71|719.61|728.72|719.62|728.54|719.44|11
1656489680000|2022-06-29 08:01:20|728.72|719.62|728.71|719.61|728.73|719.63|728.71|719.61|3
1656489690000|2022-06-29 08:01:30|728.72|719.62|728.71|719.61|728.72|719.62|728.67|719.57|12
1656489700000|2022-06-29 08:01:40|728.69|719.59|728.66|719.56|728.81|719.71|728.61|719.51|7
1656489710000|2022-06-29 08:01:50|728.67|719.57|728.66|719.56|728.67|719.57|728.66|719.56|2
1656489720000|2022-06-29 08:02:00|728.51|719.41|728.73|719.63|728.73|719.63|728.51|719.41|11
1656489730000|2022-06-29 08:02:10|728.71|719.61|728.88|719.78|728.88|719.78|728.7|719.6|6
1656489740000|2022-06-29 08:02:20|728.85|719.75|728.75|719.65|728.88|719.78|728.75|719.65|4
1656489750000|2022-06-29 08:02:30|728.7|719.6|728.53|719.43|728.7|719.6|728.46|719.36|10
1656489760000|2022-06-29 08:02:40|728.7|719.6|728.73|719.63|728.8|719.7|728.6|719.5|7
1656489770000|2022-06-29 08:02:50|728.74|719.64|728.74|719.64|728.74|719.64|728.74|719.64|1
1656489780000|2022-06-29 08:03:00|728.7|719.6|728.85|719.75|728.85|719.75|728.7|719.6|10
1656489790000|2022-06-29 08:03:10|728.86|719.76|730.65|721.55|730.68|721.58|728.86|719.76|21
1656489800000|2022-06-29 08:03:20|730.61|721.51|730.65|721.55|730.65|721.55|730.56|721.46|5
1656489810000|2022-06-29 08:03:30|730.63|721.53|730.58|721.48|730.7|721.6|730.5|721.4|10
1656489820000|2022-06-29 08:03:40|730.59|721.49|730.84|721.74|730.84|721.74|730.5|721.4|12
1656489830000|2022-06-29 08:03:50|730.8|721.7|730.8|721.7|730.8|721.7|730.73|721.63|3
1656489840000|2022-06-29 08:04:00|730.81|721.71|730.56|721.46|730.81|721.71|730.46|721.36|9
1656489850000|2022-06-29 08:04:10|730.57|721.47|730.89|721.79|730.89|721.79|730.57|721.47|13
1656489860000|2022-06-29 08:04:20|730.9|721.8|730.95|721.85|731.39|722.29|730.84|721.74|15
1656489870000|2022-06-29 08:04:30|731.28|722.18|731|721.9|731.28|722.18|731|721.9|7
1656489880000|2022-06-29 08:04:40|731.08|721.98|731.49|722.39|731.49|722.39|731.08|721.98|7
1656489890000|2022-06-29 08:04:50|731.46|722.36|731.46|722.36|731.5|722.4|731.39|722.29|9
1656489900000|2022-06-29 08:05:00|731.51|722.41|731.1|722|731.51|722.41|731.1|722|16
1656489910000|2022-06-29 08:05:10|730.91|721.81|730.08|720.98|730.91|721.81|730.06|720.96|11
1656489920000|2022-06-29 08:05:20|730.09|720.99|730.85|721.75|730.88|721.78|729.95|720.85|20
1656489930000|2022-06-29 08:05:30|730.86|721.76|730.88|721.78|730.89|721.79|730.86|721.76|5
1656489940000|2022-06-29 08:05:40|730.9|721.8|731.17|722.07|731.17|722.07|730.9|721.8|6
1656489950000|2022-06-29 08:05:50|731.22|722.12|731.04|721.94|731.3|722.2|731.04|721.94|10
1656489960000|2022-06-29 08:06:00|731.03|721.93|731.17|722.07|731.17|722.07|731.01|721.91|7
1656489970000|2022-06-29 08:06:10|731.22|722.12|731.48|722.38|731.48|722.38|731.22|722.12|10
1656489980000|2022-06-29 08:06:20|731.45|722.35|730.74|721.64|731.46|722.36|730.68|721.58|21
1656489990000|2022-06-29 08:06:30|730.62|721.52|730.62|721.52|730.75|721.65|730.56|721.46|5
1656490000000|2022-06-29 08:06:40|730.63|721.53|730.62|721.52|730.63|721.53|730.59|721.49|3
1656490010000|2022-06-29 08:06:50|730.63|721.53|730.78|721.68|730.91|721.81|730.59|721.49|17
1656490020000|2022-06-29 08:07:00|730.79|721.69|730.85|721.75|730.85|721.75|730.78|721.68|9
1656490030000|2022-06-29 08:07:10|730.9|721.8|730.72|721.62|731.56|722.46|730.72|721.62|29
1656490040000|2022-06-29 08:07:20|730.58|721.48|730.54|721.44|730.58|721.48|730.47|721.37|6
1656490050000|2022-06-29 08:07:30|730.5|721.4|729.8|720.7|730.5|721.4|729.78|720.68|12
1656490060000|2022-06-29 08:07:40|729.79|720.69|729.7|720.6|729.79|720.69|729.68|720.58|9
1656490070000|2022-06-29 08:07:50|729.73|720.63|729.7|720.6|729.85|720.75|729.7|720.6|5
1656490080000|2022-06-29 08:08:00|729.72|720.62|730.69|721.59|730.79|721.69|729.72|720.62|26
1656490090000|2022-06-29 08:08:10|730.68|721.58|730.64|721.54|730.78|721.68|730.58|721.48|9
1656490100000|2022-06-29 08:08:20|730.58|721.48|729.96|720.86|730.64|721.54|729.83|720.73|19
1656490110000|2022-06-29 08:08:30|729.99|720.89|729.73|720.63|730.2|721.1|729.73|720.63|21
1656490120000|2022-06-29 08:08:40|729.72|720.62|729.72|720.62|729.72|720.62|729.72|720.62|1
1656490130000|2022-06-29 08:08:50|729.69|720.59|729.71|720.61|729.71|720.61|729.66|720.56|4
1656490150000|2022-06-29 08:09:10|729.7|720.6|729.65|720.55|729.71|720.61|729.65|720.55|5
1656490160000|2022-06-29 08:09:20|729.49|720.39|729.35|720.25|729.59|720.49|728.83|719.73|23
1656490170000|2022-06-29 08:09:30|729.36|720.26|729.33|720.23|729.38|720.28|729.26|720.16|11
1656490180000|2022-06-29 08:09:40|729.34|720.24|729.35|720.25|729.35|720.25|729.32|720.22|17
1656490190000|2022-06-29 08:09:50|729.33|720.23|729.44|720.34|729.44|720.34|729.33|720.23|6
1656490200000|2022-06-29 08:10:00|729.42|720.32|729.44|720.34|729.44|720.34|729.42|720.32|2
1656490210000|2022-06-29 08:10:10|729.42|720.32|729.81|720.71|729.85|720.75|729.42|720.32|14
1656490220000|2022-06-29 08:10:20|729.78|720.68|729.84|720.74|729.84|720.74|729.78|720.68|3
1656490230000|2022-06-29 08:10:30|729.87|720.77|730.3|721.2|730.38|721.28|729.87|720.77|8
1656490240000|2022-06-29 08:10:40|730.31|721.21|730.31|721.21|730.38|721.28|730.31|721.21|26
1656490250000|2022-06-29 08:10:50|730.32|721.22|730|720.9|730.35|721.25|730|720.9|12
1656490260000|2022-06-29 08:11:00|730.02|720.92|730.27|721.17|730.37|721.27|730.02|720.92|12
1656490270000|2022-06-29 08:11:10|730.28|721.18|730.35|721.25|730.35|721.25|730.28|721.18|3
1656490280000|2022-06-29 08:11:20|730.19|721.09|730.24|721.14|730.24|721.14|730.19|721.09|6
1656490290000|2022-06-29 08:11:30|730.25|721.15|730.2|721.1|730.27|721.17|730.2|721.1|4
1656490300000|2022-06-29 08:11:40|730.04|720.94|729.73|720.63|730.04|720.94|729.61|720.51|10
1656490310000|2022-06-29 08:11:50|729.77|720.67|729.92|720.82|729.92|720.82|729.77|720.67|7
1656490320000|2022-06-29 08:12:00|729.89|720.79|729.85|720.75|729.89|720.79|729.79|720.69|12
1656490330000|2022-06-29 08:12:10|729.77|720.67|729.86|720.76|729.86|720.76|729.77|720.67|7
1656490340000|2022-06-29 08:12:20|729.87|720.77|729.87|720.77|729.87|720.77|729.87|720.77|1
1656490350000|2022-06-29 08:12:30|729.86|720.76|729.87|720.77|729.87|720.77|729.86|720.76|2
1656490360000|2022-06-29 08:12:40|729.88|720.78|729.87|720.77|729.9|720.8|729.83|720.73|4
1656490380000|2022-06-29 08:13:00|729.85|720.75|729.83|720.73|729.87|720.77|729.66|720.56|10
1656490390000|2022-06-29 08:13:10|729.69|720.59|729.7|720.6|729.7|720.6|729.63|720.53|4
1656490400000|2022-06-29 08:13:20|729.71|720.61|729.73|720.63|729.77|720.67|729.71|720.61|9
1656490410000|2022-06-29 08:13:30|729.72|720.62|729.61|720.51|729.72|720.62|729.35|720.25|19
1656490420000|2022-06-29 08:13:40|729.39|720.29|728.17|719.07|729.39|720.29|728.09|718.99|24
1656490430000|2022-06-29 08:13:50|728.31|719.21|728.46|719.36|728.46|719.36|728.24|719.14|27
1656490440000|2022-06-29 08:14:00|728.47|719.37|728.53|719.43|728.53|719.43|728.35|719.25|11
1656490450000|2022-06-29 08:14:10|728.51|719.41|728.37|719.27|728.51|719.41|728.37|719.27|12
1656490460000|2022-06-29 08:14:20|728.34|719.24|728.07|718.97|728.34|719.24|728.07|718.97|4
1656490480000|2022-06-29 08:14:40|728.08|718.98|728.41|719.31|728.45|719.35|728.01|718.91|12
1656490490000|2022-06-29 08:14:50|728.38|719.28|728|718.9|728.41|719.31|728|718.9|9
1656490500000|2022-06-29 08:15:00|727.99|718.89|727.91|718.81|728.03|718.93|727.91|718.81|9
1656490510000|2022-06-29 08:15:10|727.96|718.86|727.68|718.58|727.96|718.86|727.65|718.55|11
1656490520000|2022-06-29 08:15:20|727.34|718.24|727.49|718.39|727.65|718.55|727.18|718.08|10
1656490530000|2022-06-29 08:15:30|727.46|718.36|727.49|718.39|727.49|718.39|727.46|718.36|2
1656490540000|2022-06-29 08:15:40|727.47|718.37|727.96|718.86|727.96|718.86|727.46|718.36|10
1656490550000|2022-06-29 08:15:50|728.38|719.28|728.46|719.36|728.55|719.45|728.36|719.26|14
1656490560000|2022-06-29 08:16:00|728.44|719.34|728.57|719.47|728.63|719.53|728.42|719.32|8
1656490570000|2022-06-29 08:16:10|728.5|719.4|728.39|719.29|728.51|719.41|728.39|719.29|4
1656490580000|2022-06-29 08:16:20|728.41|719.31|728.12|719.02|728.44|719.34|728.12|719.02|7
1656490590000|2022-06-29 08:16:30|728.1|719|727.87|718.77|728.1|719|727.87|718.77|3
1656490600000|2022-06-29 08:16:40|727.86|718.76|727.76|718.66|727.86|718.76|727.76|718.66|2
1656490620000|2022-06-29 08:17:00|727.71|718.61|727.03|717.93|727.72|718.62|727.03|717.93|15
1656490630000|2022-06-29 08:17:10|727.04|717.94|727.41|718.31|727.6|718.5|727.04|717.94|8
1656490640000|2022-06-29 08:17:20|727.44|718.34|727.57|718.47|727.57|718.47|727.44|718.34|3
1656490650000|2022-06-29 08:17:30|727.75|718.65|727.75|718.65|727.75|718.65|727.46|718.36|5
1656490660000|2022-06-29 08:17:40|727.52|718.42|727.52|718.42|727.52|718.42|727.52|718.42|1
1656490670000|2022-06-29 08:17:50|727.58|718.48|727.56|718.46|727.58|718.48|727.52|718.42|3
1656490680000|2022-06-29 08:18:00|727.6|718.5|727.83|718.73|727.84|718.74|727.6|718.5|6
1656490700000|2022-06-29 08:18:20|727.84|718.74|727.83|718.73|727.84|718.74|727.83|718.73|2
1656490710000|2022-06-29 08:18:30|727.86|718.76|727.95|718.85|727.95|718.85|727.83|718.73|9
1656490720000|2022-06-29 08:18:40|727.9|718.8|728.02|718.92|728.04|718.94|727.9|718.8|9
1656490730000|2022-06-29 08:18:50|727.97|718.87|727.89|718.79|728.02|718.92|727.89|718.79|4
1656490740000|2022-06-29 08:19:00|727.93|718.83|727.89|718.79|727.93|718.83|727.88|718.78|6
1656490750000|2022-06-29 08:19:10|727.88|718.78|727.86|718.76|727.88|718.78|727.86|718.76|5
1656490760000|2022-06-29 08:19:20|727.82|718.72|727.62|718.52|727.82|718.72|727.62|718.52|5
1656490770000|2022-06-29 08:19:30|727.55|718.45|726.77|717.67|727.56|718.46|726.77|717.67|10
1656490780000|2022-06-29 08:19:40|726.74|717.64|726.74|717.64|726.74|717.64|726.74|717.64|1
1656490790000|2022-06-29 08:19:50|726.78|717.68|726.83|717.73|726.83|717.73|726.78|717.68|13
1656490800000|2022-06-29 08:20:00|726.84|717.74|726.93|717.83|727.58|718.48|726.82|717.72|16
1656490820000|2022-06-29 08:20:20|727.17|718.07|726.93|717.83|727.17|718.07|726.93|717.83|3
1656490830000|2022-06-29 08:20:30|726.99|717.89|726.99|717.89|727.23|718.13|726.98|717.88|7
1656490840000|2022-06-29 08:20:40|726.98|717.88|726.9|717.8|726.99|717.89|726.9|717.8|7
1656490860000|2022-06-29 08:21:00|727.1|718|726.83|717.73|727.1|718|726.83|717.73|3
1656490870000|2022-06-29 08:21:10|726.79|717.69|726.81|717.71|726.83|717.73|726.79|717.69|9
1656490880000|2022-06-29 08:21:20|726.79|717.69|726.81|717.71|726.81|717.71|726.79|717.69|2
1656490890000|2022-06-29 08:21:30|726.8|717.7|726.62|717.52|726.8|717.7|726.61|717.51|8
1656490900000|2022-06-29 08:21:40|726.63|717.53|726.61|717.51|726.7|717.6|726.61|717.51|6
1656490910000|2022-06-29 08:21:50|726.57|717.47|726.57|717.47|726.7|717.6|726.55|717.45|5
1656490920000|2022-06-29 08:22:00|726.7|717.6|726.57|717.47|726.7|717.6|726.55|717.45|6
1656490930000|2022-06-29 08:22:10|726.58|717.48|726.57|717.47|726.58|717.48|726.52|717.42|8
1656490940000|2022-06-29 08:22:20|726.55|717.45|726.88|717.78|726.89|717.79|726.52|717.42|22
1656490950000|2022-06-29 08:22:30|726.89|717.79|727.64|718.54|727.64|718.54|726.89|717.79|15
1656490960000|2022-06-29 08:22:40|727.68|718.58|726.96|717.86|727.73|718.63|726.96|717.86|15
1656490970000|2022-06-29 08:22:50|727.01|717.91|726.95|717.85|727.01|717.91|726.94|717.84|4
1656490980000|2022-06-29 08:23:00|726.91|717.81|726.42|717.32|726.91|717.81|726.42|717.32|10
1656490990000|2022-06-29 08:23:10|726.56|717.46|726.42|717.32|726.56|717.46|726.42|717.32|3
1656491000000|2022-06-29 08:23:20|726.43|717.33|726|716.9|726.43|717.33|725.97|716.87|13
1656491010000|2022-06-29 08:23:30|725.93|716.83|726|716.9|726.05|716.95|725.93|716.83|3
1656491020000|2022-06-29 08:23:40|726.01|716.91|726.3|717.2|726.3|717.2|726.01|716.91|9
1656491030000|2022-06-29 08:23:50|726.29|717.19|726.04|716.94|726.29|717.19|726.04|716.94|10
1656491040000|2022-06-29 08:24:00|726.05|716.95|726.35|717.25|726.35|717.25|726.05|716.95|10
1656491050000|2022-06-29 08:24:10|726.31|717.21|726.35|717.25|726.38|717.28|726.31|717.21|4
1656491060000|2022-06-29 08:24:20|726.38|717.28|726.35|717.25|726.5|717.4|726.35|717.25|3
1656491070000|2022-06-29 08:24:30|726.38|717.28|726.35|717.25|726.38|717.28|726.35|717.25|2
1656491080000|2022-06-29 08:24:40|726.5|717.4|726.38|717.28|726.5|717.4|726.35|717.25|4
1656491090000|2022-06-29 08:24:50|726.41|717.31|726.38|717.28|726.41|717.31|726.38|717.28|2
1656491100000|2022-06-29 08:25:00|726.6|717.5|726.41|717.31|726.6|717.5|726.38|717.28|5
1656491110000|2022-06-29 08:25:10|726.4|717.3|726.4|717.3|726.41|717.31|726.4|717.3|3
1656491120000|2022-06-29 08:25:20|726.46|717.36|726.4|717.3|726.51|717.41|726.4|717.3|3
1656491130000|2022-06-29 08:25:30|726.41|717.31|725.94|716.84|726.41|717.31|725.94|716.84|6
1656491140000|2022-06-29 08:25:40|725.96|716.86|725.99|716.89|725.99|716.89|725.94|716.84|5
1656491150000|2022-06-29 08:25:50|725.94|716.84|725.8|716.7|725.94|716.84|725.8|716.7|4
1656491160000|2022-06-29 08:26:00|725.79|716.69|725.65|716.55|725.79|716.69|725.54|716.44|9
1656491170000|2022-06-29 08:26:10|725.69|716.59|726|716.9|726|716.9|725.65|716.55|10
1656491180000|2022-06-29 08:26:20|726.01|716.91|725.98|716.88|726.01|716.91|725.94|716.84|13
1656491190000|2022-06-29 08:26:30|725.95|716.85|725.93|716.83|725.95|716.85|725.88|716.78|9
1656491200000|2022-06-29 08:26:40|725.9|716.8|725.78|716.68|725.91|716.81|725.78|716.68|5
1656491230000|2022-06-29 08:27:10|725.76|716.66|725.78|716.68|725.78|716.68|725.76|716.66|3
1656491240000|2022-06-29 08:27:20|725.77|716.67|725.44|716.34|725.77|716.67|725.44|716.34|10
1656491250000|2022-06-29 08:27:30|725.49|716.39|725|715.9|725.49|716.39|724.98|715.88|8
1656491260000|2022-06-29 08:27:40|724.93|715.83|724.79|715.69|724.93|715.83|724.75|715.65|8
1656491270000|2022-06-29 08:27:50|724.75|715.65|723.71|714.61|724.78|715.68|723.71|714.61|19
1656491280000|2022-06-29 08:28:00|723.59|714.49|723.51|714.41|723.63|714.53|723.48|714.38|10
1656491290000|2022-06-29 08:28:10|723.55|714.45|723.74|714.64|723.96|714.86|723.55|714.45|17
1656491300000|2022-06-29 08:28:20|723.73|714.63|723.86|714.76|723.86|714.76|723.73|714.63|9
1656491310000|2022-06-29 08:28:30|723.87|714.77|724.13|715.03|724.74|715.64|723.87|714.77|15
1656491320000|2022-06-29 08:28:40|724.25|715.15|724.15|715.05|724.54|715.44|724.15|715.05|7
1656491330000|2022-06-29 08:28:50|724.02|714.92|724.3|715.2|724.3|715.2|724.02|714.92|2
1656491340000|2022-06-29 08:29:00|723.95|714.85|724.59|715.49|724.76|715.66|723.95|714.85|9
1656491350000|2022-06-29 08:29:10|724.57|715.47|724.57|715.47|724.57|715.47|724.5|715.4|3
1656491360000|2022-06-29 08:29:20|724.5|715.4|724.57|715.47|724.57|715.47|724.5|715.4|2
1656491380000|2022-06-29 08:29:40|724.53|715.43|724.57|715.47|724.57|715.47|724.53|715.43|2
1656491390000|2022-06-29 08:29:50|724.53|715.43|724.57|715.47|724.57|715.47|724.53|715.43|2
1656491400000|2022-06-29 08:30:00|724.53|715.43|724.58|715.48|724.58|715.48|724.53|715.43|3
1656491410000|2022-06-29 08:30:10|724.57|715.47|724.57|715.47|724.57|715.47|724.57|715.47|1
1656491420000|2022-06-29 08:30:20|724.5|715.4|724.5|715.4|724.5|715.4|724.5|715.4|1
1656491430000|2022-06-29 08:30:30|724.44|715.34|724.44|715.34|724.44|715.34|724.44|715.34|1
1656491440000|2022-06-29 08:30:40|724.43|715.33|724.69|715.59|724.73|715.63|724.43|715.33|9
1656491450000|2022-06-29 08:30:50|725|715.9|725.54|716.44|725.54|716.44|725|715.9|24
1656491460000|2022-06-29 08:31:00|725.58|716.48|725.38|716.28|725.58|716.48|725.29|716.19|10
1656491470000|2022-06-29 08:31:10|725.44|716.34|725.45|716.35|725.45|716.35|725.44|716.34|2
1656491480000|2022-06-29 08:31:20|725.46|716.36|725.28|716.18|725.71|716.61|725.25|716.15|8
1656491500000|2022-06-29 08:31:40|725.6|716.5|725.72|716.62|725.76|716.66|725.6|716.5|5
1656491510000|2022-06-29 08:31:50|725.63|716.53|725.8|716.7|725.84|716.74|725.63|716.53|4
1656491520000|2022-06-29 08:32:00|725.79|716.69|725.57|716.47|725.79|716.69|725.54|716.44|7
1656491530000|2022-06-29 08:32:10|725.61|716.51|725.64|716.54|725.64|716.54|725.61|716.51|2
1656491540000|2022-06-29 08:32:20|725.59|716.49|725.85|716.75|725.85|716.75|725.59|716.49|7
1656491550000|2022-06-29 08:32:30|725.77|716.67|725.57|716.47|725.84|716.74|725.54|716.44|12
1656491570000|2022-06-29 08:32:50|725.51|716.41|725.62|716.52|725.62|716.52|725.51|716.41|5
1656491580000|2022-06-29 08:33:00|725.59|716.49|725.7|716.6|725.7|716.6|725.53|716.43|8
1656491590000|2022-06-29 08:33:10|725.56|716.46|725.82|716.72|725.82|716.72|725.53|716.43|12
1656491600000|2022-06-29 08:33:20|725.83|716.73|725.83|716.73|725.9|716.8|725.8|716.7|6
1656491610000|2022-06-29 08:33:30|725.84|716.74|725.92|716.82|725.94|716.84|725.83|716.73|6
1656491620000|2022-06-29 08:33:40|725.95|716.85|725.95|716.85|725.95|716.85|725.95|716.85|1
1656491630000|2022-06-29 08:33:50|725.97|716.87|725.96|716.86|725.97|716.87|725.95|716.85|3
1656491640000|2022-06-29 08:34:00|725.85|716.75|725.85|716.75|725.96|716.86|725.85|716.75|5
1656491650000|2022-06-29 08:34:10|725.78|716.68|725.68|716.58|725.78|716.68|725.68|716.58|2
1656491660000|2022-06-29 08:34:20|725.58|716.48|724.85|715.75|725.65|716.55|724.83|715.73|9
1656491670000|2022-06-29 08:34:30|724.92|715.82|724.94|715.84|725.02|715.92|724.92|715.82|6
1656491680000|2022-06-29 08:34:40|724.92|715.82|724.91|715.81|724.94|715.84|724.91|715.81|8
1656491690000|2022-06-29 08:34:50|724.9|715.8|724.81|715.71|725|715.9|724.79|715.69|9
1656491700000|2022-06-29 08:35:00|724.78|715.68|724.86|715.76|724.86|715.76|724.78|715.68|6
1656491720000|2022-06-29 08:35:20|724.85|715.75|724.82|715.72|724.86|715.76|724.82|715.72|5
1656491730000|2022-06-29 08:35:30|724.83|715.73|724.81|715.71|724.83|715.73|724.81|715.71|2
1656491740000|2022-06-29 08:35:40|724.82|715.72|724.85|715.75|724.85|715.75|724.82|715.72|2
1656491760000|2022-06-29 08:36:00|724.89|715.79|724.8|715.7|724.95|715.85|724.8|715.7|7
1656491770000|2022-06-29 08:36:10|724.85|715.75|724.76|715.66|724.85|715.75|724.76|715.66|8
1656491780000|2022-06-29 08:36:20|724.73|715.63|724.02|714.92|724.75|715.65|724.02|714.92|11
1656491790000|2022-06-29 08:36:30|724.01|714.91|723.7|714.6|724.01|714.91|723.53|714.43|15
1656491800000|2022-06-29 08:36:40|723.75|714.65|723.9|714.8|723.95|714.85|723.75|714.65|14
1656491810000|2022-06-29 08:36:50|723.92|714.82|724.14|715.04|724.62|715.52|723.92|714.82|16
1656491820000|2022-06-29 08:37:00|724.13|715.03|723.89|714.79|724.13|715.03|723.88|714.78|6
1656491830000|2022-06-29 08:37:10|723.9|714.8|724.01|714.91|724.01|714.91|723.9|714.8|3
1656491840000|2022-06-29 08:37:20|724.02|714.92|724.6|715.5|724.6|715.5|724.02|714.92|11
1656491850000|2022-06-29 08:37:30|724.64|715.54|725.07|715.97|725.27|716.17|724.51|715.41|16
1656491860000|2022-06-29 08:37:40|724.65|715.55|724.76|715.66|724.86|715.76|724.65|715.55|7
1656491870000|2022-06-29 08:37:50|724.78|715.68|724.86|715.76|724.86|715.76|724.76|715.66|8
1656491880000|2022-06-29 08:38:00|724.91|715.81|725.76|716.66|725.83|716.73|724.86|715.76|17
1656491890000|2022-06-29 08:38:10|725.75|716.65|725.68|716.58|725.75|716.65|725.67|716.57|4
1656491900000|2022-06-29 08:38:20|725.62|716.52|725.14|716.04|725.68|716.58|725.05|715.95|12
1656491910000|2022-06-29 08:38:30|725.06|715.96|724.82|715.72|725.07|715.97|724.82|715.72|7
1656491920000|2022-06-29 08:38:40|724.69|715.59|723.71|714.61|724.69|715.59|723.71|714.61|14
1656491930000|2022-06-29 08:38:50|723.72|714.62|723.79|714.69|723.84|714.74|723.7|714.6|5
1656491940000|2022-06-29 08:39:00|723.8|714.7|724.59|715.49|724.69|715.59|723.78|714.68|13
1656491950000|2022-06-29 08:39:10|724.52|715.42|724.41|715.31|724.52|715.42|724.1|715|5
1656491960000|2022-06-29 08:39:20|724.46|715.36|724.41|715.31|724.46|715.36|724.41|715.31|3
1656491970000|2022-06-29 08:39:30|724.4|715.3|724.47|715.37|724.47|715.37|724.4|715.3|2
1656491980000|2022-06-29 08:39:40|724.5|715.4|724.54|715.44|724.63|715.53|724.47|715.37|5
1656491990000|2022-06-29 08:39:50|724.52|715.42|724.54|715.44|724.54|715.44|724.52|715.42|4
1656492000000|2022-06-29 08:40:00|724.52|715.42|724.54|715.44|724.54|715.44|724.52|715.42|2
1656492010000|2022-06-29 08:40:10|724.5|715.4|724.54|715.44|724.54|715.44|724.5|715.4|3
1656492020000|2022-06-29 08:40:20|724.62|715.52|724.74|715.64|724.82|715.72|724.62|715.52|9
1656492030000|2022-06-29 08:40:30|724.73|715.63|724.04|714.94|724.8|715.7|724.04|714.94|17
1656492040000|2022-06-29 08:40:40|724.08|714.98|723.91|714.81|724.08|714.98|723.91|714.81|2
1656492050000|2022-06-29 08:40:50|723.93|714.83|723.94|714.84|723.94|714.84|723.93|714.83|2
1656492060000|2022-06-29 08:41:00|723.99|714.89|723.96|714.86|724|714.9|723.9|714.8|13
1656492070000|2022-06-29 08:41:10|723.98|714.88|723.98|714.88|723.99|714.89|723.98|714.88|3
1656492080000|2022-06-29 08:41:20|723.97|714.87|723.82|714.72|723.97|714.87|723.82|714.72|4
1656492090000|2022-06-29 08:41:30|723.77|714.67|723.69|714.59|723.81|714.71|723.69|714.59|5
1656492100000|2022-06-29 08:41:40|723.66|714.56|722.94|713.84|723.69|714.59|722.94|713.84|13
1656492110000|2022-06-29 08:41:50|722.88|713.78|721.95|712.85|722.9|713.8|721.88|712.78|16
1656492120000|2022-06-29 08:42:00|721.96|712.86|728.65|719.55|728.9|719.8|721.96|712.86|31
1656492130000|2022-06-29 08:42:10|728.75|719.65|727.97|718.87|729.79|720.69|727.97|718.87|25
1656492140000|2022-06-29 08:42:20|727.96|718.86|728.38|719.28|728.73|719.63|727.02|717.92|22
1656492150000|2022-06-29 08:42:30|727.99|718.89|727.79|718.69|727.99|718.89|727.05|717.95|22
1656492160000|2022-06-29 08:42:40|727.85|718.75|728.02|718.92|728.05|718.95|727.55|718.45|13
1656492170000|2022-06-29 08:42:50|728.03|718.93|726.67|717.57|728.03|718.93|726.6|717.5|20
1656492180000|2022-06-29 08:43:00|726.66|717.56|727.69|718.59|727.69|718.59|726.1|717|27
1656492190000|2022-06-29 08:43:10|727.41|718.31|727|717.9|727.49|718.39|727|717.9|13
1656492200000|2022-06-29 08:43:20|726.99|717.89|726.8|717.7|726.99|717.89|726.8|717.7|8
1656492210000|2022-06-29 08:43:30|726.85|717.75|726.83|717.73|726.92|717.82|726.72|717.62|17
1656492220000|2022-06-29 08:43:40|726.82|717.72|726.77|717.67|726.82|717.72|726.77|717.67|4
1656492230000|2022-06-29 08:43:50|726.71|717.61|726.83|717.73|726.88|717.78|726.71|717.61|9
1656492250000|2022-06-29 08:44:10|726.8|717.7|726.89|717.79|726.89|717.79|726.77|717.67|5
1656492260000|2022-06-29 08:44:20|726.77|717.67|726.87|717.77|726.98|717.88|726.71|717.61|24
1656492270000|2022-06-29 08:44:30|727.01|717.91|727.11|718.01|727.13|718.03|726.88|717.78|7
1656492280000|2022-06-29 08:44:40|727.05|717.95|727.01|717.91|727.05|717.95|727.01|717.91|4
1656492290000|2022-06-29 08:44:50|726.94|717.84|726.92|717.82|726.96|717.86|726.92|717.82|3
1656492300000|2022-06-29 08:45:00|726.91|717.81|727.14|718.04|727.14|718.04|726.91|717.81|17
1656492310000|2022-06-29 08:45:10|727.08|717.98|726.74|717.64|727.11|718.01|726.73|717.63|9
1656492320000|2022-06-29 08:45:20|726.76|717.66|726.79|717.69|726.79|717.69|726.74|717.64|4
1656492330000|2022-06-29 08:45:30|726.78|717.68|726.11|717.01|726.94|717.84|726.06|716.96|13
1656492340000|2022-06-29 08:45:40|726.1|717|725.81|716.71|726.14|717.04|725.81|716.71|10
1656492350000|2022-06-29 08:45:50|725.76|716.66|725.82|716.72|725.91|716.81|725.56|716.46|29
1656492360000|2022-06-29 08:46:00|725.81|716.71|725.68|716.58|725.93|716.83|725.64|716.54|20
1656492370000|2022-06-29 08:46:10|725.93|716.83|725.25|716.15|725.97|716.87|725.2|716.1|15
1656492380000|2022-06-29 08:46:20|725.35|716.25|725.03|715.93|725.35|716.25|725|715.9|12
1656492390000|2022-06-29 08:46:30|725.05|715.95|725.08|715.98|725.08|715.98|724.73|715.63|18
1656492400000|2022-06-29 08:46:40|725.03|715.93|724.84|715.74|725.03|715.93|724.53|715.43|25
1656492410000|2022-06-29 08:46:50|724.82|715.72|724.71|715.61|724.83|715.73|724.71|715.61|17
1656492420000|2022-06-29 08:47:00|724.7|715.6|724.86|715.76|724.95|715.85|724.4|715.3|27
1656492430000|2022-06-29 08:47:10|724.88|715.78|724.79|715.69|724.9|715.8|724.76|715.66|19
1656492440000|2022-06-29 08:47:20|724.78|715.68|724.73|715.63|724.88|715.78|724.68|715.58|16
1656492450000|2022-06-29 08:47:30|724.74|715.64|724.75|715.65|724.75|715.65|724.74|715.64|12
1656492460000|2022-06-29 08:47:40|724.74|715.64|724.79|715.69|724.8|715.7|724.74|715.64|4
1656492470000|2022-06-29 08:47:50|724.8|715.7|724.83|715.73|724.97|715.87|724.77|715.67|9
1656492480000|2022-06-29 08:48:00|724.82|715.72|724.81|715.71|724.82|715.72|724.8|715.7|4
1656492490000|2022-06-29 08:48:10|724.97|715.87|725.89|716.79|725.89|716.79|724.89|715.79|15
1656492500000|2022-06-29 08:48:20|725.88|716.78|725.73|716.63|725.88|716.78|725.72|716.62|26
1656492510000|2022-06-29 08:48:30|725.8|716.7|725.84|716.74|725.87|716.77|725.6|716.5|18
1656492520000|2022-06-29 08:48:40|725.83|716.73|725.05|715.95|725.83|716.73|725.05|715.95|3
1656492530000|2022-06-29 08:48:50|725.4|716.3|724.22|715.12|725.4|716.3|724.22|715.12|9
1656492540000|2022-06-29 08:49:00|724.21|715.11|724.52|715.42|724.52|715.42|724.2|715.1|13
1656492550000|2022-06-29 08:49:10|724.72|715.62|725.38|716.28|725.38|716.28|724.72|715.62|12
1656492560000|2022-06-29 08:49:20|725.39|716.29|725.49|716.39|725.49|716.39|725.39|716.29|5
1656492570000|2022-06-29 08:49:30|725.48|716.38|725.18|716.08|725.48|716.38|725.18|716.08|9
1656492580000|2022-06-29 08:49:40|725.19|716.09|725.17|716.07|725.23|716.13|725.12|716.02|4
1656492590000|2022-06-29 08:49:50|725.4|716.3|725.92|716.82|725.94|716.84|725.4|716.3|11
1656492600000|2022-06-29 08:50:00|725.7|716.6|725.05|715.95|725.9|716.8|725.05|715.95|8
1656492610000|2022-06-29 08:50:10|725.28|716.18|725.1|716|725.5|716.4|725.09|715.99|6
1656492620000|2022-06-29 08:50:20|724.98|715.88|724.95|715.85|724.98|715.88|724.94|715.84|3
1656492630000|2022-06-29 08:50:30|724.98|715.88|725.05|715.95|725.12|716.02|724.95|715.85|6
1656492640000|2022-06-29 08:50:40|725.4|716.3|725.7|716.6|725.93|716.83|725.4|716.3|14
1656492650000|2022-06-29 08:50:50|725.65|716.55|725.87|716.77|725.92|716.82|725.65|716.55|14
1656492660000|2022-06-29 08:51:00|725.92|716.82|725.85|716.75|725.92|716.82|725.77|716.67|8
1656492670000|2022-06-29 08:51:10|725.83|716.73|724.95|715.85|725.84|716.74|724.95|715.85|10
1656492680000|2022-06-29 08:51:20|724.9|715.8|724.15|715.05|724.9|715.8|724.15|715.05|6
1656492690000|2022-06-29 08:51:30|724.2|715.1|724.2|715.1|724.23|715.13|724.15|715.05|11
1656492700000|2022-06-29 08:51:40|724.23|715.13|724.63|715.53|724.63|715.53|724.16|715.06|7
1656492710000|2022-06-29 08:51:50|724.76|715.66|724.24|715.14|724.76|715.66|724.17|715.07|11
1656492720000|2022-06-29 08:52:00|724.34|715.24|724.89|715.79|724.89|715.79|724.34|715.24|14
1656492740000|2022-06-29 08:52:20|724.88|715.78|724.72|715.62|724.88|715.78|724.69|715.59|3
1656492750000|2022-06-29 08:52:30|724.64|715.54|724.67|715.57|724.67|715.57|724.64|715.54|2
1656492760000|2022-06-29 08:52:40|724.7|715.6|724.93|715.83|724.94|715.84|724.7|715.6|6
1656492770000|2022-06-29 08:52:50|724.67|715.57|724.7|715.6|724.7|715.6|724.64|715.54|4
1656492780000|2022-06-29 08:53:00|724.67|715.57|724.93|715.83|724.93|715.83|724.67|715.57|4
1656492790000|2022-06-29 08:53:10|724.91|715.81|724.88|715.78|724.91|715.81|724.64|715.54|8
1656492800000|2022-06-29 08:53:20|724.84|715.74|723.75|714.65|724.84|715.74|723.75|714.65|14
1656492810000|2022-06-29 08:53:30|724.05|714.95|724.2|715.1|724.2|715.1|723.98|714.88|6
1656492820000|2022-06-29 08:53:40|724.13|715.03|724.16|715.06|724.23|715.13|724.13|715.03|7
1656492830000|2022-06-29 08:53:50|724.2|715.1|724.15|715.05|724.6|715.5|724.15|715.05|10
1656492840000|2022-06-29 08:54:00|724.2|715.1|724.14|715.04|724.2|715.1|724.1|715|5
1656492850000|2022-06-29 08:54:10|724.21|715.11|724.08|714.98|724.21|715.11|724|714.9|10
1656492860000|2022-06-29 08:54:20|724.07|714.97|723.99|714.89|724.09|714.99|723.89|714.79|10
1656492870000|2022-06-29 08:54:30|723.98|714.88|723.03|713.93|723.98|714.88|723.03|713.93|13
1656492880000|2022-06-29 08:54:40|722.96|713.86|723.12|714.02|723.12|714.02|722.96|713.86|11
1656492890000|2022-06-29 08:54:50|723.13|714.03|723.9|714.8|723.91|714.81|723.13|714.03|19
1656492900000|2022-06-29 08:55:00|723.91|714.81|723.8|714.7|723.91|714.81|723.8|714.7|10
1656492910000|2022-06-29 08:55:10|723.9|714.8|723.98|714.88|723.98|714.88|723.9|714.8|6
1656492920000|2022-06-29 08:55:20|723.85|714.75|723.89|714.79|723.92|714.82|723.85|714.75|6
1656492930000|2022-06-29 08:55:30|723.88|714.78|723.89|714.79|723.89|714.79|723.88|714.78|2
1656492940000|2022-06-29 08:55:40|723.9|714.8|723.89|714.79|723.9|714.8|723.89|714.79|2
1656492950000|2022-06-29 08:55:50|723.93|714.83|723.82|714.72|723.93|714.83|723.78|714.68|6
1656492960000|2022-06-29 08:56:00|723.83|714.73|723.19|714.09|723.83|714.73|723.19|714.09|7
1656492970000|2022-06-29 08:56:10|723.27|714.17|723.69|714.59|723.69|714.59|723.18|714.08|9
1656492980000|2022-06-29 08:56:20|723.7|714.6|723.84|714.74|723.85|714.75|723.39|714.29|18
1656492990000|2022-06-29 08:56:30|723.85|714.75|723.81|714.71|723.92|714.82|723.54|714.44|10
1656493000000|2022-06-29 08:56:40|723.7|714.6|724.01|714.91|724.32|715.22|723.19|714.09|15
1656493010000|2022-06-29 08:56:50|724.05|714.95|723.6|714.5|724.05|714.95|723.51|714.41|9
1656493020000|2022-06-29 08:57:00|723.72|714.62|723.72|714.62|723.72|714.62|723.69|714.59|3
1656493030000|2022-06-29 08:57:10|723.71|714.61|723.96|714.86|723.96|714.86|723.68|714.58|7
1656493040000|2022-06-29 08:57:20|723.94|714.84|723.9|714.8|723.94|714.84|723.9|714.8|2
1656493050000|2022-06-29 08:57:30|723.91|714.81|724.07|714.97|724.07|714.97|723.91|714.81|11
1656493060000|2022-06-29 08:57:40|724.04|714.94|723.94|714.84|724.04|714.94|723.94|714.84|6
1656493070000|2022-06-29 08:57:50|723.84|714.74|723.76|714.66|723.88|714.78|723.76|714.66|4
1656493080000|2022-06-29 08:58:00|723.46|714.36|723.78|714.68|723.78|714.68|723.24|714.14|14
1656493090000|2022-06-29 08:58:10|723.8|714.7|723.69|714.59|723.8|714.7|723.64|714.54|3
1656493100000|2022-06-29 08:58:20|723.74|714.64|722.65|713.55|723.74|714.64|722.65|713.55|14
1656493110000|2022-06-29 08:58:30|723.17|714.07|723.05|713.95|723.17|714.07|723.04|713.94|7
1656493120000|2022-06-29 08:58:40|723.04|713.94|723.04|713.94|723.17|714.07|723.04|713.94|9
1656493130000|2022-06-29 08:58:50|722.94|713.84|722.1|713|722.94|713.84|721.81|712.71|13
1656493140000|2022-06-29 08:59:00|722.14|713.04|722.46|713.36|722.46|713.36|722.14|713.04|13
1656493150000|2022-06-29 08:59:10|722.44|713.34|722.78|713.68|722.79|713.69|722.44|713.34|7
1656493160000|2022-06-29 08:59:20|722.65|713.55|722.82|713.72|722.82|713.72|722.62|713.52|6
1656493170000|2022-06-29 08:59:30|722.83|713.73|722.97|713.87|722.99|713.89|722.71|713.61|11
1656493180000|2022-06-29 08:59:40|722.9|713.8|723.65|714.55|723.65|714.55|722.9|713.8|14
1656493190000|2022-06-29 08:59:50|723.66|714.56|723.67|714.57|723.67|714.57|723.66|714.56|2
1656493200000|2022-06-29 09:00:00|723.65|714.55|723.61|714.51|723.67|714.57|723.48|714.38|11
1656493210000|2022-06-29 09:00:10|723.67|714.57|723.67|714.57|723.78|714.68|723.66|714.56|15
1656493220000|2022-06-29 09:00:20|723.68|714.58|723.68|714.58|723.68|714.58|723.68|714.58|1
1656493230000|2022-06-29 09:00:30|723.83|714.73|723.83|714.73|723.83|714.73|723.83|714.73|1
1656493240000|2022-06-29 09:00:40|723.85|714.75|723.97|714.87|723.98|714.88|723.84|714.74|12
1656493250000|2022-06-29 09:00:50|723.96|714.86|724|714.9|724.03|714.93|723.94|714.84|10
1656493260000|2022-06-29 09:01:00|723.99|714.89|724|714.9|724|714.9|723.99|714.89|2
1656493270000|2022-06-29 09:01:10|724.03|714.93|724.03|714.93|724.07|714.97|723.99|714.89|7
1656493280000|2022-06-29 09:01:20|724.08|714.98|724.12|715.02|724.18|715.08|724.03|714.93|8
1656493290000|2022-06-29 09:01:30|724.05|714.95|724.12|715.02|724.13|715.03|724.05|714.95|4
1656493300000|2022-06-29 09:01:40|724.13|715.03|724.11|715.01|724.18|715.08|724.1|715|12
1656493310000|2022-06-29 09:01:50|724.1|715|723.97|714.87|724.1|715|723.94|714.84|21
1656493320000|2022-06-29 09:02:00|724.07|714.97|724|714.9|724.07|714.97|723.99|714.89|5
1656493330000|2022-06-29 09:02:10|723.99|714.89|723.14|714.04|723.99|714.89|723.13|714.03|15
1656493340000|2022-06-29 09:02:20|723.13|714.03|723.08|713.98|723.19|714.09|723.08|713.98|8
1656493350000|2022-06-29 09:02:30|723.02|713.92|722.95|713.85|723.04|713.94|722.92|713.82|7
1656493360000|2022-06-29 09:02:40|722.96|713.86|722.95|713.85|722.96|713.86|722.93|713.83|6
1656493370000|2022-06-29 09:02:50|722.91|713.81|722.85|713.75|722.92|713.82|722.19|713.09|14
1656493380000|2022-06-29 09:03:00|722.84|713.74|722.84|713.74|722.87|713.77|722.52|713.42|10
1656493390000|2022-06-29 09:03:10|722.52|713.42|722.69|713.59|722.75|713.65|722.52|713.42|6
1656493400000|2022-06-29 09:03:20|722.84|713.74|723.51|714.41|723.51|714.41|722.69|713.59|16
1656493410000|2022-06-29 09:03:30|723.49|714.39|723.2|714.1|723.71|714.61|723.16|714.06|12
1656493420000|2022-06-29 09:03:40|723.15|714.05|723.11|714.01|723.2|714.1|723.11|714.01|4
1656493430000|2022-06-29 09:03:50|723.04|713.94|722.08|712.98|723.04|713.94|722.06|712.96|13
1656493440000|2022-06-29 09:04:00|722.09|712.99|722.16|713.06|722.16|713.06|722.08|712.98|10
1656493450000|2022-06-29 09:04:10|722.12|713.02|722.5|713.4|722.5|713.4|722.12|713.02|14
1656493460000|2022-06-29 09:04:20|722.83|713.73|722.15|713.05|722.83|713.73|722.12|713.02|14
1656493470000|2022-06-29 09:04:30|722.21|713.11|722.48|713.38|722.48|713.38|722.15|713.05|11
1656493480000|2022-06-29 09:04:40|722.71|713.61|722.71|713.61|722.71|713.61|722.69|713.59|5
1656493490000|2022-06-29 09:04:50|722.7|713.6|722.85|713.75|722.9|713.8|722.66|713.56|9
1656493500000|2022-06-29 09:05:00|722.65|713.55|722.98|713.88|722.98|713.88|722.61|713.51|8
1656493510000|2022-06-29 09:05:10|722.75|713.65|722.78|713.68|722.82|713.72|722.75|713.65|3
1656493530000|2022-06-29 09:05:30|722.75|713.65|722.92|713.82|722.98|713.88|722.75|713.65|9
1656493540000|2022-06-29 09:05:40|722.9|713.8|723.05|713.95|723.05|713.95|722.9|713.8|7
1656493550000|2022-06-29 09:05:50|723.12|714.02|723.74|714.64|723.78|714.68|723.12|714.02|13
1656493560000|2022-06-29 09:06:00|723.75|714.65|723.71|714.61|723.95|714.85|723.64|714.54|12
1656493570000|2022-06-29 09:06:10|723.72|714.62|723.9|714.8|724.09|714.99|723.72|714.62|16
1656493580000|2022-06-29 09:06:20|723.95|714.85|723.95|714.85|723.95|714.85|723.94|714.84|3
1656493590000|2022-06-29 09:06:30|723.96|714.86|724.05|714.95|724.12|715.02|723.96|714.86|9
1656493600000|2022-06-29 09:06:40|723.99|714.89|723.99|714.89|723.99|714.89|723.96|714.86|3
1656493610000|2022-06-29 09:06:50|724.05|714.95|724.09|714.99|724.15|715.05|724.05|714.95|5
1656493620000|2022-06-29 09:07:00|724.15|715.05|724.16|715.06|724.16|715.06|724.03|714.93|10
1656493630000|2022-06-29 09:07:10|724.18|715.08|724.18|715.08|724.18|715.08|724.18|715.08|1
1656493640000|2022-06-29 09:07:20|724.19|715.09|724.18|715.08|724.19|715.09|724.18|715.08|2
1656493650000|2022-06-29 09:07:30|724.3|715.2|726.03|716.93|726.05|716.95|724.3|715.2|25
1656493660000|2022-06-29 09:07:40|726.05|716.95|725.82|716.72|726.05|716.95|725.77|716.67|14
1656493670000|2022-06-29 09:07:50|725.85|716.75|725.89|716.79|725.98|716.88|725.85|716.75|13
1656493680000|2022-06-29 09:08:00|725.82|716.72|725.89|716.79|725.89|716.79|725.82|716.72|9
1656493690000|2022-06-29 09:08:10|725.77|716.67|725.9|716.8|725.97|716.87|725.77|716.67|10
1656493700000|2022-06-29 09:08:20|726.13|717.03|726|716.9|726.13|717.03|725.99|716.89|13
1656493710000|2022-06-29 09:08:30|726.03|716.93|726.07|716.97|726.13|717.03|725.98|716.88|10
1656493720000|2022-06-29 09:08:40|726.06|716.96|726.12|717.02|726.17|717.07|726.06|716.96|6
1656493730000|2022-06-29 09:08:50|726.11|717.01|726.11|717.01|726.17|717.07|726.05|716.95|4
1656493740000|2022-06-29 09:09:00|726.06|716.96|726.78|717.68|726.78|717.68|726.06|716.96|15
1656493750000|2022-06-29 09:09:10|726.79|717.69|726.65|717.55|727.4|718.3|726.61|717.51|19
1656493760000|2022-06-29 09:09:20|726.72|717.62|726.63|717.53|727.11|718.01|726.63|717.53|14
1656493770000|2022-06-29 09:09:30|726.61|717.51|726.63|717.53|726.77|717.67|726.09|716.99|16
1656493780000|2022-06-29 09:09:40|726.64|717.54|726.64|717.54|726.65|717.55|726.64|717.54|7
1656493790000|2022-06-29 09:09:50|726.65|717.55|726.65|717.55|726.65|717.55|726.64|717.54|7
1656493800000|2022-06-29 09:10:00|726.69|717.59|726.84|717.74|726.85|717.75|726.69|717.59|11
1656493810000|2022-06-29 09:10:10|726.83|717.73|726.9|717.8|726.9|717.8|726.82|717.72|16
1656493820000|2022-06-29 09:10:20|726.91|717.81|726.87|717.77|726.93|717.83|726.87|717.77|9
1656493830000|2022-06-29 09:10:30|726.91|717.81|726.91|717.81|726.92|717.82|726.89|717.79|6
1656493840000|2022-06-29 09:10:40|726.87|717.77|726.28|717.18|726.87|717.77|726.26|717.16|16
1656493850000|2022-06-29 09:10:50|726.26|717.16|726.24|717.14|726.26|717.16|726.19|717.09|16
1656493860000|2022-06-29 09:11:00|726.13|717.03|726.79|717.69|726.8|717.7|726.13|717.03|12
1656493870000|2022-06-29 09:11:10|726.8|717.7|727.56|718.46|727.56|718.46|726.74|717.64|19
1656493880000|2022-06-29 09:11:20|727.57|718.47|727.63|718.53|727.72|718.62|727.55|718.45|17
1656493890000|2022-06-29 09:11:30|727.56|718.46|727.46|718.36|727.56|718.46|727.05|717.95|16
1656493900000|2022-06-29 09:11:40|727.53|718.43|728|718.9|728.03|718.93|727.53|718.43|13
1656493910000|2022-06-29 09:11:50|728.01|718.91|728.61|719.51|728.68|719.58|728.01|718.91|15
1656493920000|2022-06-29 09:12:00|728.62|719.52|728.65|719.55|728.81|719.71|728.21|719.11|21
1656493930000|2022-06-29 09:12:10|728.66|719.56|729.08|719.98|729.95|720.85|728.66|719.56|17
1656493940000|2022-06-29 09:12:20|729.15|720.05|728.2|719.1|729.15|720.05|728.2|719.1|11
1656493950000|2022-06-29 09:12:30|728.11|719.01|728.1|719|728.47|719.37|728.09|718.99|13
1656493960000|2022-06-29 09:12:40|728.09|718.99|728.74|719.64|728.74|719.64|728.09|718.99|11
1656493970000|2022-06-29 09:12:50|728.76|719.66|729.04|719.94|729.11|720.01|728.76|719.66|14
1656493980000|2022-06-29 09:13:00|729.05|719.95|728.23|719.13|729.05|719.95|728.14|719.04|12
1656493990000|2022-06-29 09:13:10|728.15|719.05|728.14|719.04|728.26|719.16|728.11|719.01|15
1656494000000|2022-06-29 09:13:20|728.15|719.05|728.41|719.31|728.54|719.44|728.15|719.05|18
1656494010000|2022-06-29 09:13:30|728.54|719.44|728.9|719.8|728.9|719.8|728.5|719.4|16
1656494020000|2022-06-29 09:13:40|728.96|719.86|729.48|720.38|729.48|720.38|728.95|719.85|8
1656494030000|2022-06-29 09:13:50|729.47|720.37|729.12|720.02|729.54|720.44|729.12|720.02|18
1656494040000|2022-06-29 09:14:00|729.17|720.07|728.99|719.89|729.17|720.07|728.99|719.89|5
1656494050000|2022-06-29 09:14:10|728.92|719.82|728.77|719.67|728.95|719.85|728.75|719.65|4
1656494060000|2022-06-29 09:14:20|728.78|719.68|728.79|719.69|728.8|719.7|728.78|719.68|4
1656494070000|2022-06-29 09:14:30|728.8|719.7|728.77|719.67|728.8|719.7|728.76|719.66|3
1656494080000|2022-06-29 09:14:40|728.73|719.63|728.63|719.53|728.77|719.67|728.63|719.53|7
1656494090000|2022-06-29 09:14:50|728.65|719.55|728.91|719.81|728.91|719.81|728.65|719.55|11
1656494100000|2022-06-29 09:15:00|728.92|719.82|729.16|720.06|729.23|720.13|728.82|719.72|18
1656494110000|2022-06-29 09:15:10|729.14|720.04|729.84|720.74|729.84|720.74|729.09|719.99|14
1656494120000|2022-06-29 09:15:20|729.85|720.75|729.91|720.81|729.96|720.86|729.85|720.75|7
1656494130000|2022-06-29 09:15:30|729.9|720.8|729.96|720.86|729.96|720.86|729.83|720.73|10
1656494140000|2022-06-29 09:15:40|729.85|720.75|730.19|721.09|730.19|721.09|729.85|720.75|10
1656494150000|2022-06-29 09:15:50|730.2|721.1|731.06|721.96|731.23|722.13|730.2|721.1|17
1656494160000|2022-06-29 09:16:00|731.08|721.98|731.12|722.02|731.13|722.03|731.08|721.98|12
1656494170000|2022-06-29 09:16:10|731.1|722|731.09|721.99|731.12|722.02|731.09|721.99|3
1656494180000|2022-06-29 09:16:20|731.1|722|731.6|722.5|731.74|722.64|731.09|721.99|17
1656494190000|2022-06-29 09:16:30|731.62|722.52|731.89|722.79|731.93|722.83|731.54|722.44|13
1656494200000|2022-06-29 09:16:40|731.88|722.78|731.9|722.8|731.9|722.8|731.88|722.78|3
1656494210000|2022-06-29 09:16:50|731.91|722.81|731.84|722.74|731.91|722.81|731.84|722.74|6
1656494220000|2022-06-29 09:17:00|731.82|722.72|731.93|722.83|731.93|722.83|731.82|722.72|4
1656494230000|2022-06-29 09:17:10|731.92|722.82|732.11|723.01|732.11|723.01|731.92|722.82|14
1656494240000|2022-06-29 09:17:20|732.07|722.97|732.12|723.02|732.12|723.02|732.07|722.97|4
1656494250000|2022-06-29 09:17:30|732.08|722.98|732.67|723.57|732.78|723.68|732.08|722.98|14
1656494260000|2022-06-29 09:17:40|732.68|723.58|732.72|723.62|732.72|723.62|732.59|723.49|15
1656494270000|2022-06-29 09:17:50|732.71|723.61|732.06|722.96|732.72|723.62|732.06|722.96|16
1656494280000|2022-06-29 09:18:00|732.08|722.98|732.06|722.96|732.08|722.98|732.06|722.96|4
1656494290000|2022-06-29 09:18:10|732.02|722.92|732.07|722.97|732.19|723.09|731.95|722.85|18
1656494300000|2022-06-29 09:18:20|731.95|722.85|732|722.9|732.07|722.97|731.92|722.82|9
1656494310000|2022-06-29 09:18:30|732.01|722.91|732.11|723.01|732.11|723.01|731.9|722.8|11
1656494320000|2022-06-29 09:18:40|732.08|722.98|732.08|722.98|732.08|722.98|732.07|722.97|5
1656494330000|2022-06-29 09:18:50|732.07|722.97|732.05|722.95|732.08|722.98|732.02|722.92|6
1656494340000|2022-06-29 09:19:00|732.18|723.08|732.86|723.76|733.04|723.94|732.18|723.08|19
1656494350000|2022-06-29 09:19:10|732.85|723.75|732.2|723.1|732.85|723.75|732.1|723|19
1656494360000|2022-06-29 09:19:20|732.31|723.21|732.16|723.06|732.31|723.21|732.05|722.95|16
1656494370000|2022-06-29 09:19:30|732.1|723|731.96|722.86|732.16|723.06|731.96|722.86|7
1656494380000|2022-06-29 09:19:40|731.99|722.89|732|722.9|732|722.9|731.95|722.85|4
1656494390000|2022-06-29 09:19:50|731.95|722.85|731.95|722.85|731.95|722.85|731.95|722.85|1
1656494400000|2022-06-29 09:20:00|731.92|722.82|731.95|722.85|731.96|722.86|731.92|722.82|9
1656494410000|2022-06-29 09:20:10|731.98|722.88|732.12|723.02|732.22|723.12|731.92|722.82|8
1656494420000|2022-06-29 09:20:20|732.09|722.99|732.12|723.02|732.16|723.06|732.09|722.99|12
1656494430000|2022-06-29 09:20:30|732.11|723.01|732.09|722.99|732.15|723.05|732.08|722.98|6
1656494440000|2022-06-29 09:20:40|732.12|723.02|732.11|723.01|732.12|723.02|732.09|722.99|4
1656494450000|2022-06-29 09:20:50|732.04|722.94|732.43|723.33|732.56|723.46|732.04|722.94|8
1656494460000|2022-06-29 09:21:00|732.46|723.36|732.46|723.36|732.46|723.36|732.46|723.36|1
1656494470000|2022-06-29 09:21:10|732.59|723.49|732.8|723.7|732.83|723.73|732.59|723.49|8
1656494480000|2022-06-29 09:21:20|732.88|723.78|732.48|723.38|732.88|723.78|732.1|723|20
1656494490000|2022-06-29 09:21:30|732.5|723.4|732.13|723.03|732.5|723.4|732.1|723|8
1656494500000|2022-06-29 09:21:40|732.19|723.09|732.08|722.98|732.19|723.09|732.02|722.92|11
1656494510000|2022-06-29 09:21:50|732.05|722.95|732.1|723|732.1|723|732.05|722.95|3
1656494520000|2022-06-29 09:22:00|732.16|723.06|732.2|723.1|732.21|723.11|732.12|723.02|8
1656494530000|2022-06-29 09:22:10|732.21|723.11|732.18|723.08|732.21|723.11|732.05|722.95|11
1656494540000|2022-06-29 09:22:20|732.19|723.09|732.17|723.07|732.21|723.11|732.17|723.07|4
1656494550000|2022-06-29 09:22:30|732.12|723.02|732.02|722.92|732.17|723.07|732.02|722.92|10
1656494560000|2022-06-29 09:22:40|732.04|722.94|732.04|722.94|732.06|722.96|732.03|722.93|6
1656494570000|2022-06-29 09:22:50|732.02|722.92|732.02|722.92|732.02|722.92|732.02|722.92|1
1656494580000|2022-06-29 09:23:00|731.95|722.85|731.97|722.87|731.97|722.87|731.95|722.85|2
1656494590000|2022-06-29 09:23:10|731.87|722.77|731.87|722.77|731.87|722.77|731.87|722.77|1
1656494600000|2022-06-29 09:23:20|731.93|722.83|731.87|722.77|731.95|722.85|731.87|722.77|4
1656494610000|2022-06-29 09:23:30|731.94|722.84|731.94|722.84|731.95|722.85|731.94|722.84|3
1656494620000|2022-06-29 09:23:40|731.96|722.86|732.53|723.43|732.67|723.57|731.96|722.86|10
1656494630000|2022-06-29 09:23:50|732.49|723.39|732.23|723.13|732.49|723.39|732.23|723.13|6
1656494640000|2022-06-29 09:24:00|732.19|723.09|732.62|723.52|732.8|723.7|732.19|723.09|12
1656494650000|2022-06-29 09:24:10|732.68|723.58|732.51|723.41|732.7|723.6|732.51|723.41|8
1656494660000|2022-06-29 09:24:20|732.47|723.37|732.57|723.47|732.57|723.47|732.47|723.37|8
1656494670000|2022-06-29 09:24:30|732.58|723.48|732.59|723.49|732.59|723.49|732.52|723.42|5
1656494680000|2022-06-29 09:24:40|732.57|723.47|732.57|723.47|732.62|723.52|732.22|723.12|17
1656494690000|2022-06-29 09:24:50|732.6|723.5|732.22|723.12|732.63|723.53|732.22|723.12|9
1656494700000|2022-06-29 09:25:00|732.24|723.14|732.24|723.14|732.28|723.18|732.24|723.14|5
1656494710000|2022-06-29 09:25:10|732.2|723.1|732.73|723.63|732.84|723.74|732.18|723.08|12
1656494720000|2022-06-29 09:25:20|732.74|723.64|732.96|723.86|732.96|723.86|732.74|723.64|8
1656494730000|2022-06-29 09:25:30|732.91|723.81|732.85|723.75|732.91|723.81|732.85|723.75|6
1656494750000|2022-06-29 09:25:50|732.72|723.62|732.72|723.62|732.75|723.65|732.72|723.62|3
1656494760000|2022-06-29 09:26:00|732.75|723.65|732.9|723.8|732.93|723.83|732.75|723.65|8
1656494770000|2022-06-29 09:26:10|732.89|723.79|732.8|723.7|732.89|723.79|732.8|723.7|4
1656494780000|2022-06-29 09:26:20|732.79|723.69|732.8|723.7|732.8|723.7|732.79|723.69|2
1656494790000|2022-06-29 09:26:30|732.79|723.69|732.75|723.65|732.8|723.7|732.75|723.65|4
1656494800000|2022-06-29 09:26:40|732.69|723.59|732.69|723.59|732.69|723.59|732.69|723.59|1
1656494810000|2022-06-29 09:26:50|732.57|723.47|732.5|723.4|732.57|723.47|732.5|723.4|6
1656494820000|2022-06-29 09:27:00|732.54|723.44|732.39|723.29|732.54|723.44|732.39|723.29|6
1656494830000|2022-06-29 09:27:10|732.56|723.46|732.65|723.55|732.66|723.56|732.45|723.35|11
1656494840000|2022-06-29 09:27:20|732.74|723.64|732.89|723.79|732.89|723.79|732.74|723.64|7
1656494860000|2022-06-29 09:27:40|732.9|723.8|732.86|723.76|733.04|723.94|732.85|723.75|9
1656494890000|2022-06-29 09:28:10|732.75|723.65|732.75|723.65|732.75|723.65|732.75|723.65|1
1656494910000|2022-06-29 09:28:30|732.7|723.6|732.7|723.6|732.7|723.6|732.7|723.6|1
1656494920000|2022-06-29 09:28:40|732.75|723.65|733.2|724.1|733.2|724.1|732.75|723.65|9
1656494930000|2022-06-29 09:28:50|733.85|724.75|733.05|723.95|733.85|724.75|733.05|723.95|2
1656494940000|2022-06-29 09:29:00|733.23|724.13|733.43|724.33|733.43|724.33|733.2|724.1|6
1656494950000|2022-06-29 09:29:10|733.66|724.56|733.78|724.68|733.78|724.68|733.28|724.18|21
1656494960000|2022-06-29 09:29:20|733.79|724.69|733.94|724.84|733.99|724.89|733.79|724.69|15
1656494970000|2022-06-29 09:29:30|733.92|724.82|734.33|725.23|734.64|725.54|733.92|724.82|24
1656494980000|2022-06-29 09:29:40|734.41|725.31|734.02|724.92|734.41|725.31|734|724.9|21
1656494990000|2022-06-29 09:29:50|734.06|724.96|733.81|724.71|734.06|724.96|733.79|724.69|17
1656495000000|2022-06-29 09:30:00|733.82|724.72|733.54|724.44|733.84|724.74|733.54|724.44|8
1656495010000|2022-06-29 09:30:10|733.44|724.34|733.32|724.22|733.44|724.34|733.21|724.11|11
1656495030000|2022-06-29 09:30:30|733.2|724.1|733.3|724.2|733.3|724.2|733.1|724|11
1656495040000|2022-06-29 09:30:40|733.25|724.15|734.1|725|734.21|725.11|733.25|724.15|29
1656495050000|2022-06-29 09:30:50|734.05|724.95|734.73|725.63|734.78|725.68|734.05|724.95|21
1656495060000|2022-06-29 09:31:00|734.75|725.65|734.31|725.21|734.75|725.65|734.16|725.06|29
1656495070000|2022-06-29 09:31:10|734.46|725.36|734.31|725.21|734.66|725.56|734.16|725.06|25
1656495080000|2022-06-29 09:31:20|734.29|725.19|734.9|725.8|734.9|725.8|734.22|725.12|20
1656495090000|2022-06-29 09:31:30|734.91|725.81|734.85|725.75|734.91|725.81|734.71|725.61|16
1656495100000|2022-06-29 09:31:40|734.63|725.53|734.67|725.57|734.68|725.58|734.63|725.53|8
1656495110000|2022-06-29 09:31:50|734.58|725.48|733.14|724.04|734.63|725.53|733.14|724.04|20
1656495120000|2022-06-29 09:32:00|733.03|723.93|733.65|724.55|733.72|724.62|732.73|723.63|19
1656495130000|2022-06-29 09:32:10|733.63|724.53|733.14|724.04|733.82|724.72|733.05|723.95|24
1656495140000|2022-06-29 09:32:20|733.19|724.09|733.72|724.62|733.79|724.69|733.17|724.07|18
1656495150000|2022-06-29 09:32:30|733.7|724.6|733.28|724.18|733.7|724.6|733.07|723.97|19
1656495160000|2022-06-29 09:32:40|733.17|724.07|732.95|723.85|733.17|724.07|732.95|723.85|12
1656495170000|2022-06-29 09:32:50|732.96|723.86|732.78|723.68|732.96|723.86|732.78|723.68|6
1656495180000|2022-06-29 09:33:00|732.75|723.65|732.74|723.64|732.77|723.67|732.69|723.59|6
1656495190000|2022-06-29 09:33:10|732.7|723.6|732.94|723.84|732.94|723.84|732.7|723.6|11
1656495200000|2022-06-29 09:33:20|732.92|723.82|732.99|723.89|733.01|723.91|732.92|723.82|10
1656495210000|2022-06-29 09:33:30|733.1|724|732.98|723.88|733.1|724|732.95|723.85|17
1656495220000|2022-06-29 09:33:40|732.99|723.89|733.74|724.64|733.74|724.64|732.98|723.88|18
1656495230000|2022-06-29 09:33:50|733.75|724.65|733.01|723.91|733.82|724.72|733.01|723.91|14
1656495240000|2022-06-29 09:34:00|733.02|723.92|732.75|723.65|733.1|724|732.75|723.65|14
1656495250000|2022-06-29 09:34:10|732.77|723.67|733.04|723.94|733.04|723.94|732.77|723.67|8
1656495260000|2022-06-29 09:34:20|732.85|723.75|732.8|723.7|733.04|723.94|732.8|723.7|8
1656495270000|2022-06-29 09:34:30|732.82|723.72|732.82|723.72|732.82|723.72|732.82|723.72|1
1656495290000|2022-06-29 09:34:50|732.85|723.75|732.82|723.72|732.85|723.75|732.8|723.7|4
1656495300000|2022-06-29 09:35:00|732.85|723.75|732.85|723.75|732.85|723.75|732.85|723.75|1
1656495310000|2022-06-29 09:35:10|732.89|723.79|731.94|722.84|732.89|723.79|731.94|722.84|20
1656495320000|2022-06-29 09:35:20|731.88|722.78|730.83|721.73|731.88|722.78|730.83|721.73|17
1656495330000|2022-06-29 09:35:30|730.84|721.74|730.65|721.55|730.84|721.74|730.57|721.47|12
1656495340000|2022-06-29 09:35:40|730.56|721.46|730.65|721.55|730.76|721.66|730.56|721.46|8
1656495350000|2022-06-29 09:35:50|730.69|721.59|731.6|722.5|731.83|722.73|730.69|721.59|19
1656495360000|2022-06-29 09:36:00|731.53|722.43|731|721.9|731.53|722.43|731|721.9|12
1656495370000|2022-06-29 09:36:10|731.06|721.96|730.92|721.82|731.06|721.96|730.73|721.63|16
1656495380000|2022-06-29 09:36:20|730.87|721.77|730.98|721.88|731.03|721.93|730.85|721.75|15
1656495390000|2022-06-29 09:36:30|731.03|721.93|731.64|722.54|731.73|722.63|730.94|721.84|18
1656495400000|2022-06-29 09:36:40|731.75|722.65|732.08|722.98|732.44|723.34|731.49|722.39|20
1656495410000|2022-06-29 09:36:50|732.03|722.93|731.98|722.88|732.03|722.93|731.93|722.83|7
1656495420000|2022-06-29 09:37:00|732.01|722.91|731.77|722.67|732.01|722.91|731.77|722.67|8
1656495430000|2022-06-29 09:37:10|731.85|722.75|730.97|721.87|731.85|722.75|730.83|721.73|16
1656495440000|2022-06-29 09:37:20|730.88|721.78|730.97|721.87|730.97|721.87|730.88|721.78|2
1656495450000|2022-06-29 09:37:30|731.02|721.92|730.97|721.87|731.02|721.92|730.97|721.87|6
1656495460000|2022-06-29 09:37:40|731.06|721.96|731.11|722.01|731.14|722.04|731.06|721.96|3
1656495470000|2022-06-29 09:37:50|731.14|722.04|731.19|722.09|731.19|722.09|730.97|721.87|4
1656495480000|2022-06-29 09:38:00|731.35|722.25|731.19|722.09|731.35|722.25|731.16|722.06|6
1656495490000|2022-06-29 09:38:10|731.16|722.06|731.19|722.09|731.35|722.25|731.16|722.06|8
1656495500000|2022-06-29 09:38:20|731.35|722.25|731.35|722.25|731.35|722.25|731.02|721.92|14
1656495510000|2022-06-29 09:38:30|731.09|721.99|730.91|721.81|731.35|722.25|730.91|721.81|12
1656495520000|2022-06-29 09:38:40|730.81|721.71|730.81|721.71|730.85|721.75|730.81|721.71|4
1656495530000|2022-06-29 09:38:50|730.9|721.8|730.9|721.8|730.9|721.8|730.9|721.8|1
1656495540000|2022-06-29 09:39:00|730.84|721.74|730.89|721.79|730.97|721.87|730.8|721.7|14
1656495550000|2022-06-29 09:39:10|730.94|721.84|730.89|721.79|730.98|721.88|730.89|721.79|4
1656495560000|2022-06-29 09:39:20|730.95|721.85|730.92|721.82|730.96|721.86|730.89|721.79|7
1656495570000|2022-06-29 09:39:30|731.02|721.92|731.01|721.91|731.07|721.97|730.9|721.8|8
1656495580000|2022-06-29 09:39:40|730.98|721.88|730.95|721.85|731|721.9|730.94|721.84|8
1656495590000|2022-06-29 09:39:50|730.97|721.87|731.02|721.92|731.08|721.98|730.95|721.85|16
1656495600000|2022-06-29 09:40:00|731.08|721.98|730.99|721.89|731.08|721.98|730.95|721.85|4
1656495620000|2022-06-29 09:40:20|731.02|721.92|730.96|721.86|731.02|721.92|730.96|721.86|4
1656495630000|2022-06-29 09:40:30|730.97|721.87|731|721.9|731.03|721.93|730.96|721.86|6
1656495640000|2022-06-29 09:40:40|730.95|721.85|730.84|721.74|731.04|721.94|730.84|721.74|5
1656495650000|2022-06-29 09:40:50|730.91|721.81|730.95|721.85|731.01|721.91|730.91|721.81|5
1656495660000|2022-06-29 09:41:00|730.89|721.79|730.9|721.8|730.99|721.89|730.89|721.79|4
1656495680000|2022-06-29 09:41:20|730.93|721.83|730.94|721.84|730.94|721.84|730.93|721.83|2
1656495690000|2022-06-29 09:41:30|730.91|721.81|730.87|721.77|730.93|721.83|730.85|721.75|7
1656495700000|2022-06-29 09:41:40|730.88|721.78|730.88|721.78|730.88|721.78|730.88|721.78|1
1656495710000|2022-06-29 09:41:50|730.89|721.79|730.38|721.28|730.89|721.79|730.38|721.28|7
1656495720000|2022-06-29 09:42:00|730.22|721.12|730.17|721.07|730.22|721.12|730.02|720.92|19
1656495730000|2022-06-29 09:42:10|730.18|721.08|730.56|721.46|730.6|721.5|730.18|721.08|11
1656495740000|2022-06-29 09:42:20|730.57|721.47|730.56|721.46|730.57|721.47|730.56|721.46|2
1656495750000|2022-06-29 09:42:30|730.59|721.49|730.6|721.5|730.6|721.5|730.54|721.44|4
1656495760000|2022-06-29 09:42:40|730.64|721.54|730.63|721.53|730.69|721.59|730.63|721.53|4
1656495770000|2022-06-29 09:42:50|730.64|721.54|730.62|721.52|730.64|721.54|730.61|721.51|3
1656495780000|2022-06-29 09:43:00|730.56|721.46|730.6|721.5|730.6|721.5|730.56|721.46|2
1656495790000|2022-06-29 09:43:10|730.53|721.43|730.52|721.42|730.53|721.43|730.2|721.1|6
1656495800000|2022-06-29 09:43:20|730.51|721.41|730.1|721|730.51|721.41|730.02|720.92|17
1656495810000|2022-06-29 09:43:30|730.41|721.31|730.47|721.37|730.47|721.37|729.99|720.89|6
1656495820000|2022-06-29 09:43:40|730.16|721.06|730.22|721.12|730.47|721.37|730.16|721.06|11
1656495830000|2022-06-29 09:43:50|730.19|721.09|730.23|721.13|730.44|721.34|730.19|721.09|6
1656495840000|2022-06-29 09:44:00|730.44|721.34|730.02|720.92|730.44|721.34|730.02|720.92|3
1656495850000|2022-06-29 09:44:10|730.13|721.03|729.98|720.88|730.3|721.2|729.95|720.85|6
1656495860000|2022-06-29 09:44:20|729.97|720.87|729.95|720.85|730.3|721.2|729.95|720.85|5
1656495870000|2022-06-29 09:44:30|730.01|720.91|730.01|720.91|730.01|720.91|730.01|720.91|1
1656495880000|2022-06-29 09:44:40|730|720.9|729.8|720.7|730.01|720.91|729.77|720.67|9
1656495890000|2022-06-29 09:44:50|729.82|720.72|729.82|720.72|729.82|720.72|729.82|720.72|1
1656495900000|2022-06-29 09:45:00|729.89|720.79|729.79|720.69|730.04|720.94|729.79|720.69|10
1656495910000|2022-06-29 09:45:10|729.78|720.68|729.42|720.32|729.78|720.68|729.42|720.32|3
1656495920000|2022-06-29 09:45:20|729.43|720.33|729.06|719.96|729.44|720.34|729.02|719.92|15
1656495930000|2022-06-29 09:45:30|729.04|719.94|728.79|719.69|729.05|719.95|728.79|719.69|9
1656495940000|2022-06-29 09:45:40|728.82|719.72|728.86|719.76|728.86|719.76|728.78|719.68|5
1656495950000|2022-06-29 09:45:50|728.85|719.75|728.94|719.84|728.94|719.84|728.78|719.68|5
1656495960000|2022-06-29 09:46:00|728.83|719.73|728.83|719.73|728.9|719.8|728.83|719.73|4
1656495970000|2022-06-29 09:46:10|728.79|719.69|728.87|719.77|728.92|719.82|728.71|719.61|7
1656495980000|2022-06-29 09:46:20|728.99|719.89|728.84|719.74|728.99|719.89|728.84|719.74|5
1656495990000|2022-06-29 09:46:30|728.65|719.55|727.63|718.53|728.65|719.55|727.61|718.51|22
1656496000000|2022-06-29 09:46:40|727.65|718.55|727.02|717.92|727.65|718.55|727.02|717.92|17
1656496010000|2022-06-29 09:46:50|727.04|717.94|727.05|717.95|727.08|717.98|726.99|717.89|13
1656496020000|2022-06-29 09:47:00|726.95|717.85|726.51|717.41|727.17|718.07|726.08|716.98|23
1656496030000|2022-06-29 09:47:10|726.5|717.4|726.55|717.45|726.57|717.47|726.43|717.33|11
1656496040000|2022-06-29 09:47:20|726.58|717.48|727.46|718.36|727.46|718.36|726.58|717.48|22
1656496050000|2022-06-29 09:47:30|727.47|718.37|727.49|718.39|727.55|718.45|727.47|718.37|11
1656496060000|2022-06-29 09:47:40|727.5|718.4|727.07|717.97|727.5|718.4|727.07|717.97|7
1656496070000|2022-06-29 09:47:50|727.02|717.92|727.01|717.91|727.09|717.99|726.97|717.87|12
1656496080000|2022-06-29 09:48:00|727.04|717.94|726.89|717.79|727.06|717.96|726.87|717.77|10
1656496090000|2022-06-29 09:48:10|726.92|717.82|727.64|718.54|727.64|718.54|726.91|717.81|13
1656496100000|2022-06-29 09:48:20|727.63|718.53|727.33|718.23|727.63|718.53|727.33|718.23|6
1656496110000|2022-06-29 09:48:30|727.38|718.28|727.47|718.37|727.52|718.42|727.38|718.28|3
1656496120000|2022-06-29 09:48:40|727.46|718.36|727.4|718.3|727.46|718.36|727.4|718.3|2
1656496130000|2022-06-29 09:48:50|727.44|718.34|728.25|719.15|728.25|719.15|727.44|718.34|17
1656496140000|2022-06-29 09:49:00|728.26|719.16|727.94|718.84|728.4|719.3|727.94|718.84|14
1656496160000|2022-06-29 09:49:20|727.9|718.8|727.94|718.84|727.98|718.88|727.9|718.8|6
1656496170000|2022-06-29 09:49:30|728|718.9|728.45|719.35|728.52|719.42|727.88|718.78|16
1656496180000|2022-06-29 09:49:40|728.4|719.3|728.06|718.96|728.4|719.3|728.06|718.96|5
1656496190000|2022-06-29 09:49:50|728.02|718.92|728.02|718.92|728.02|718.92|728.02|718.92|1
1656496200000|2022-06-29 09:50:00|727.9|718.8|727.98|718.88|728.09|718.99|727.9|718.8|8
1656496210000|2022-06-29 09:50:10|728.01|718.91|728.79|719.69|728.79|719.69|728.01|718.91|10
1656496220000|2022-06-29 09:50:20|728.87|719.77|728.94|719.84|729.06|719.96|728.87|719.77|6
1656496230000|2022-06-29 09:50:30|728.97|719.87|728.98|719.88|728.98|719.88|728.96|719.86|4
1656496240000|2022-06-29 09:50:40|728.96|719.86|728.72|719.62|728.96|719.86|728.69|719.59|7
1656496250000|2022-06-29 09:50:50|728.73|719.63|728.74|719.64|728.74|719.64|728.73|719.63|2
1656496260000|2022-06-29 09:51:00|728.73|719.63|728.5|719.4|728.73|719.63|728.04|718.94|22
1656496270000|2022-06-29 09:51:10|728.44|719.34|728.49|719.39|728.53|719.43|728.44|719.34|8
1656496280000|2022-06-29 09:51:20|728.53|719.43|728.45|719.35|728.53|719.43|728.45|719.35|4
1656496300000|2022-06-29 09:51:40|728.5|719.4|728.48|719.38|728.52|719.42|728.45|719.35|7
1656496310000|2022-06-29 09:51:50|728.46|719.36|728.42|719.32|728.46|719.36|728.4|719.3|9
1656496320000|2022-06-29 09:52:00|728.43|719.33|728.48|719.38|728.75|719.65|728.38|719.28|11
1656496330000|2022-06-29 09:52:10|728.47|719.37|728.44|719.34|728.48|719.38|728.44|719.34|4
1656496340000|2022-06-29 09:52:20|728.43|719.33|728.44|719.34|728.44|719.34|728.43|719.33|2
1656496350000|2022-06-29 09:52:30|728.43|719.33|727.98|718.88|728.43|719.33|727.98|718.88|9
1656496360000|2022-06-29 09:52:40|727.99|718.89|727.83|718.73|727.99|718.89|727.83|718.73|5
1656496370000|2022-06-29 09:52:50|727.65|718.55|727.84|718.74|727.84|718.74|727.65|718.55|3
1656496380000|2022-06-29 09:53:00|727.71|718.61|727.89|718.79|727.92|718.82|727.71|718.61|6
1656496390000|2022-06-29 09:53:10|727.83|718.73|727.89|718.79|727.89|718.79|727.82|718.72|7
1656496400000|2022-06-29 09:53:20|727.88|718.78|727.65|718.55|727.88|718.78|727.65|718.55|9
1656496410000|2022-06-29 09:53:30|727.66|718.56|728.08|718.98|728.08|718.98|727.66|718.56|12
1656496420000|2022-06-29 09:53:40|728.09|718.99|728.98|719.88|728.98|719.88|728.09|718.99|22
1656496430000|2022-06-29 09:53:50|728.9|719.8|728.68|719.58|729.02|719.92|728.68|719.58|13
1656496440000|2022-06-29 09:54:00|728.7|719.6|728.71|719.61|728.71|719.61|728.69|719.59|3
1656496450000|2022-06-29 09:54:10|728.72|719.62|728.69|719.59|728.72|719.62|728.67|719.57|9
1656496470000|2022-06-29 09:54:30|728.71|719.61|728.69|719.59|728.71|719.61|728.69|719.59|2
1656496480000|2022-06-29 09:54:40|728.62|719.52|728.66|719.56|728.66|719.56|728.5|719.4|17
1656496490000|2022-06-29 09:54:50|728.67|719.57|728.7|719.6|728.71|719.61|728.63|719.53|11
1656496500000|2022-06-29 09:55:00|728.71|719.61|728.62|719.52|728.72|719.62|728.56|719.46|12
1656496530000|2022-06-29 09:55:30|728.7|719.6|728.71|719.61|728.74|719.64|728.6|719.5|7
1656496550000|2022-06-29 09:55:50|728.68|719.58|728.7|719.6|728.77|719.67|728.68|719.58|6
1656496560000|2022-06-29 09:56:00|728.71|719.61|728.7|719.6|728.8|719.7|728.68|719.58|10
1656496570000|2022-06-29 09:56:10|728.68|719.58|728.72|719.62|728.72|719.62|728.68|719.58|4
1656496580000|2022-06-29 09:56:20|728.7|719.6|728.47|719.37|728.7|719.6|728.47|719.37|5
1656496590000|2022-06-29 09:56:30|728.49|719.39|728.6|719.5|728.6|719.5|728.47|719.37|9
1656496600000|2022-06-29 09:56:40|728.59|719.49|728.7|719.6|728.7|719.6|728.56|719.46|7
1656496610000|2022-06-29 09:56:50|728.68|719.58|728.58|719.48|728.68|719.58|728.55|719.45|9
1656496620000|2022-06-29 09:57:00|728.55|719.45|728.45|719.35|728.58|719.48|728.45|719.35|3
1656496630000|2022-06-29 09:57:10|728.44|719.34|728.47|719.37|728.75|719.65|728.44|719.34|5
1656496640000|2022-06-29 09:57:20|728.48|719.38|728.47|719.37|728.48|719.38|728.46|719.36|3
1656496650000|2022-06-29 09:57:30|728.51|719.41|728.55|719.45|728.73|719.63|728.47|719.37|13
1656496660000|2022-06-29 09:57:40|728.53|719.43|727.82|718.72|728.53|719.43|727.79|718.69|11
1656496670000|2022-06-29 09:57:50|727.85|718.75|727.84|718.74|727.9|718.8|727.78|718.68|6
1656496680000|2022-06-29 09:58:00|727.86|718.76|727.83|718.73|727.9|718.8|727.83|718.73|5
1656496690000|2022-06-29 09:58:10|727.85|718.75|727.93|718.83|727.96|718.86|727.83|718.73|6
1656496700000|2022-06-29 09:58:20|727.92|718.82|727.9|718.8|727.92|718.82|727.9|718.8|2
1656496710000|2022-06-29 09:58:30|727.87|718.77|727.88|718.78|727.9|718.8|727.86|718.76|6
1656496720000|2022-06-29 09:58:40|727.89|718.79|728.46|719.36|728.46|719.36|727.89|718.79|13
1656496730000|2022-06-29 09:58:50|728.52|719.42|728.52|719.42|728.52|719.42|728.52|719.42|1
1656496740000|2022-06-29 09:59:00|728.46|719.36|728.73|719.63|728.73|719.63|728.46|719.36|11
1656496750000|2022-06-29 09:59:10|728.6|719.5|728.77|719.67|728.8|719.7|728.6|719.5|15
1656496760000|2022-06-29 09:59:20|728.71|719.61|728.5|719.4|728.74|719.64|728.5|719.4|11
1656496770000|2022-06-29 09:59:30|728.51|719.41|728.5|719.4|728.51|719.41|728.49|719.39|8
1656496780000|2022-06-29 09:59:40|728.51|719.41|728.5|719.4|728.51|719.41|728.5|719.4|2
1656496790000|2022-06-29 09:59:50|728.51|719.41|728.38|719.28|728.51|719.41|728.34|719.24|13
1656496800000|2022-06-29 10:00:00|728.39|719.29|728.72|719.62|728.78|719.68|728.33|719.23|19
1656496810000|2022-06-29 10:00:10|728.82|719.72|728.76|719.66|728.96|719.86|728.71|719.61|22
1656496820000|2022-06-29 10:00:20|728.82|719.72|728.89|719.79|728.93|719.83|728.8|719.7|7
1656496830000|2022-06-29 10:00:30|728.84|719.74|728.84|719.74|728.84|719.74|728.84|719.74|1
1656496840000|2022-06-29 10:00:40|728.85|719.75|728.88|719.78|728.88|719.78|728.76|719.66|10
1656496850000|2022-06-29 10:00:50|728.85|719.75|728.85|719.75|728.85|719.75|728.85|719.75|1
1656496860000|2022-06-29 10:01:00|728.79|719.69|728.88|719.78|728.88|719.78|728.79|719.69|3
1656496870000|2022-06-29 10:01:10|728.85|719.75|728.9|719.8|728.9|719.8|728.85|719.75|7
1656496880000|2022-06-29 10:01:20|728.89|719.79|728.83|719.73|728.9|719.8|728.79|719.69|14
1656496890000|2022-06-29 10:01:30|728.81|719.71|728.82|719.72|728.82|719.72|728.81|719.71|8
1656496920000|2022-06-29 10:02:00|728.84|719.74|728.85|719.75|728.86|719.76|728.83|719.73|5
1656496930000|2022-06-29 10:02:10|728.81|719.71|728.85|719.75|728.85|719.75|728.8|719.7|4
1656496960000|2022-06-29 10:02:40|728.86|719.76|728.86|719.76|728.86|719.76|728.86|719.76|1
1656496980000|2022-06-29 10:03:00|728.82|719.72|728.95|719.85|728.97|719.87|728.8|719.7|7
1656496990000|2022-06-29 10:03:10|728.96|719.86|728.95|719.85|728.96|719.86|728.8|719.7|10
1656497000000|2022-06-29 10:03:20|728.96|719.86|729.59|720.49|729.66|720.56|728.95|719.85|9
1656497010000|2022-06-29 10:03:30|729.54|720.44|728.95|719.85|729.59|720.49|728.95|719.85|9
1656497030000|2022-06-29 10:03:50|729.2|720.1|728.85|719.75|729.2|720.1|728.85|719.75|4
1656497040000|2022-06-29 10:04:00|728.8|719.7|728.75|719.65|728.85|719.75|728.75|719.65|3
1656497050000|2022-06-29 10:04:10|728.95|719.85|728.95|719.85|728.95|719.85|728.95|719.85|1
1656497060000|2022-06-29 10:04:20|728.9|719.8|728.09|718.99|728.9|719.8|728.09|718.99|9
1656497070000|2022-06-29 10:04:30|728.08|718.98|727.94|718.84|728.08|718.98|727.94|718.84|7
1656497080000|2022-06-29 10:04:40|727.95|718.85|727.95|718.85|727.97|718.87|727.94|718.84|8
1656497090000|2022-06-29 10:04:50|727.97|718.87|727.94|718.84|727.97|718.87|727.94|718.84|4
1656497100000|2022-06-29 10:05:00|727.93|718.83|727.79|718.69|727.94|718.84|727.77|718.67|15
1656497110000|2022-06-29 10:05:10|727.78|718.68|727.64|718.54|727.78|718.68|727.61|718.51|6
1656497120000|2022-06-29 10:05:20|727.65|718.55|727.64|718.54|727.65|718.55|727.63|718.53|5
1656497130000|2022-06-29 10:05:30|727.62|718.52|727.69|718.59|727.72|718.62|727.62|718.52|8
1656497140000|2022-06-29 10:05:40|727.72|718.62|728.54|719.44|728.63|719.53|727.72|718.62|12
1656497150000|2022-06-29 10:05:50|728.55|719.45|728.88|719.78|728.89|719.79|728.33|719.23|17
1656497160000|2022-06-29 10:06:00|728.85|719.75|728.88|719.78|728.89|719.79|728.81|719.71|9
1656497180000|2022-06-29 10:06:20|728.87|719.77|728.77|719.67|728.87|719.77|728.77|719.67|3
1656497190000|2022-06-29 10:06:30|728.87|719.77|728.75|719.65|728.87|719.77|728.75|719.65|6
1656497200000|2022-06-29 10:06:40|728.87|719.77|728.78|719.68|728.87|719.77|728.78|719.68|2
1656497210000|2022-06-29 10:06:50|728.79|719.69|728.91|719.81|728.91|719.81|728.79|719.69|3
1656497220000|2022-06-29 10:07:00|728.75|719.65|729.31|720.21|729.31|720.21|728.75|719.65|9
1656497230000|2022-06-29 10:07:10|729.51|720.41|730.13|721.03|730.26|721.16|729.51|720.41|29
1656497240000|2022-06-29 10:07:20|730.16|721.06|730.61|721.51|730.74|721.64|730.13|721.03|16
1656497250000|2022-06-29 10:07:30|730.62|721.52|730.77|721.67|730.77|721.67|730.59|721.49|7
1656497260000|2022-06-29 10:07:40|730.78|721.68|730.64|721.54|730.8|721.7|730.59|721.49|11
1656497270000|2022-06-29 10:07:50|730.63|721.53|729.98|720.88|730.65|721.55|729.95|720.85|15
1656497280000|2022-06-29 10:08:00|730.03|720.93|730.04|720.94|730.08|720.98|730.03|720.93|4
1656497290000|2022-06-29 10:08:10|729.98|720.88|730.18|721.08|730.59|721.49|729.98|720.88|16
1656497300000|2022-06-29 10:08:20|730.19|721.09|730.16|721.06|730.19|721.09|730.04|720.94|11
1656497310000|2022-06-29 10:08:30|730.5|721.4|730.79|721.69|730.79|721.69|730.42|721.32|11
1656497320000|2022-06-29 10:08:40|730.85|721.75|730.72|721.62|730.87|721.77|730.69|721.59|9
1656497330000|2022-06-29 10:08:50|730.71|721.61|730.69|721.59|730.79|721.69|730.63|721.53|8
1656497340000|2022-06-29 10:09:00|730.7|721.6|729.92|720.82|730.7|721.6|729.9|720.8|14
1656497350000|2022-06-29 10:09:10|729.87|720.77|729.88|720.78|729.88|720.78|729.72|720.62|10
1656497360000|2022-06-29 10:09:20|729.89|720.79|729.87|720.77|729.89|720.79|729.86|720.76|3
1656497370000|2022-06-29 10:09:30|729.88|720.78|729.92|720.82|729.92|720.82|729.88|720.78|4
1656497380000|2022-06-29 10:09:40|729.93|720.83|729.93|720.83|729.93|720.83|729.93|720.83|1
1656497390000|2022-06-29 10:09:50|729.92|720.82|729.91|720.81|729.92|720.82|729.91|720.81|2
1656497400000|2022-06-29 10:10:00|729.9|720.8|729.11|720.01|729.93|720.83|729.11|720.01|16
1656497410000|2022-06-29 10:10:10|729.15|720.05|729.09|719.99|729.15|720.05|729.09|719.99|3
1656497420000|2022-06-29 10:10:20|729.1|720|729.13|720.03|729.14|720.04|729.1|720|5
1656497430000|2022-06-29 10:10:30|729.19|720.09|729.47|720.37|729.47|720.37|729.14|720.04|12
1656497440000|2022-06-29 10:10:40|729.48|720.38|729.58|720.48|729.58|720.48|729.48|720.38|5
1656497450000|2022-06-29 10:10:50|729.53|720.43|729.39|720.29|729.55|720.45|729.37|720.27|16
1656497460000|2022-06-29 10:11:00|729.38|720.28|729.33|720.23|729.38|720.28|729.32|720.22|10
1656497470000|2022-06-29 10:11:10|729.32|720.22|729.33|720.23|729.33|720.23|729.27|720.17|8
1656497480000|2022-06-29 10:11:20|729.34|720.24|729.34|720.24|729.35|720.25|729.33|720.23|13
1656497490000|2022-06-29 10:11:30|729.35|720.25|729.43|720.33|729.56|720.46|729.3|720.2|22
1656497500000|2022-06-29 10:11:40|729.46|720.36|729.38|720.28|729.64|720.54|729.38|720.28|7
1656497510000|2022-06-29 10:11:50|729.44|720.34|729.53|720.43|729.53|720.43|729.41|720.31|4
1656497520000|2022-06-29 10:12:00|729.6|720.5|730.01|720.91|730.01|720.91|729.6|720.5|12
1656497530000|2022-06-29 10:12:10|730.17|721.07|730.49|721.39|730.57|721.47|730.1|721|21
1656497540000|2022-06-29 10:12:20|730.48|721.38|729.88|720.78|730.48|721.38|729.88|720.78|9
1656497560000|2022-06-29 10:12:40|729.9|720.8|729.52|720.42|729.9|720.8|729.5|720.4|15
1656497570000|2022-06-29 10:12:50|729.5|720.4|729.34|720.24|729.5|720.4|729.34|720.24|4
1656497580000|2022-06-29 10:13:00|729.4|720.3|729.4|720.3|729.4|720.3|729.34|720.24|4
1656497590000|2022-06-29 10:13:10|729.39|720.29|728.99|719.89|729.39|720.29|728.91|719.81|14
1656497600000|2022-06-29 10:13:20|729.02|719.92|728.99|719.89|729.02|719.92|728.94|719.84|3
1656497610000|2022-06-29 10:13:30|729.02|719.92|729.08|719.98|729.08|719.98|728.98|719.88|7
1656497620000|2022-06-29 10:13:40|728.95|719.85|729.77|720.67|729.83|720.73|728.95|719.85|12
1656497630000|2022-06-29 10:13:50|729.75|720.65|729.64|720.54|729.81|720.71|729.64|720.54|9
1656497640000|2022-06-29 10:14:00|729.68|720.58|729.56|720.46|729.68|720.58|729.51|720.41|13
1656497650000|2022-06-29 10:14:10|729.57|720.47|729.93|720.83|729.93|720.83|729.57|720.47|6
1656497660000|2022-06-29 10:14:20|729.84|720.74|729.91|720.81|729.94|720.84|729.83|720.73|5
1656497670000|2022-06-29 10:14:30|729.9|720.8|729.9|720.8|730.05|720.95|729.9|720.8|7
1656497680000|2022-06-29 10:14:40|729.91|720.81|729.91|720.81|729.91|720.81|729.9|720.8|5
1656497690000|2022-06-29 10:14:50|729.89|720.79|729.69|720.59|729.89|720.79|729.64|720.54|8
1656497700000|2022-06-29 10:15:00|729.56|720.46|729.54|720.44|729.56|720.46|729.48|720.38|5
1656497710000|2022-06-29 10:15:10|729.6|720.5|729.71|720.61|729.73|720.63|729.6|720.5|6
1656497730000|2022-06-29 10:15:30|729.72|720.62|729.83|720.73|729.86|720.76|729.72|720.62|7
1656497740000|2022-06-29 10:15:40|729.79|720.69|729.76|720.66|729.83|720.73|729.76|720.66|5
1656497750000|2022-06-29 10:15:50|729.75|720.65|729.65|720.55|729.75|720.65|729.62|720.52|5
1656497760000|2022-06-29 10:16:00|729.68|720.58|729.43|720.33|729.68|720.58|729.43|720.33|5
1656497770000|2022-06-29 10:16:10|729.51|720.41|729.57|720.47|729.63|720.53|729.43|720.33|8
1656497780000|2022-06-29 10:16:20|729.58|720.48|729.74|720.64|729.81|720.71|729.54|720.44|11
1656497790000|2022-06-29 10:16:30|729.77|720.67|729.73|720.63|729.77|720.67|729.73|720.63|5
1656497800000|2022-06-29 10:16:40|729.72|720.62|729.65|720.55|729.72|720.62|729.61|720.51|5
1656497810000|2022-06-29 10:16:50|729.51|720.41|729.03|719.93|729.65|720.55|729.03|719.93|10
1656497820000|2022-06-29 10:17:00|729.02|719.92|728.92|719.82|729.02|719.92|728.91|719.81|9
1656497830000|2022-06-29 10:17:10|728.94|719.84|728.73|719.63|728.94|719.84|728.61|719.51|8
1656497840000|2022-06-29 10:17:20|728.75|719.65|728.7|719.6|728.77|719.67|728.7|719.6|7
1656497850000|2022-06-29 10:17:30|728.69|719.59|728.7|719.6|728.7|719.6|728.69|719.59|2
1656497870000|2022-06-29 10:17:50|728.71|719.61|728.81|719.71|728.82|719.72|728.7|719.6|9
1656497880000|2022-06-29 10:18:00|728.83|719.73|728.78|719.68|728.85|719.75|728.77|719.67|8
1656497890000|2022-06-29 10:18:10|728.77|719.67|728.77|719.67|728.77|719.67|728.71|719.61|5
1656497900000|2022-06-29 10:18:20|728.76|719.66|728.76|719.66|728.76|719.66|728.75|719.65|3
1656497910000|2022-06-29 10:18:30|728.8|719.7|728.76|719.66|728.8|719.7|728.76|719.66|2
1656497920000|2022-06-29 10:18:40|728.75|719.65|728.61|719.51|728.75|719.65|728.61|719.51|4
1656497930000|2022-06-29 10:18:50|728.65|719.55|728.57|719.47|728.67|719.57|728.48|719.38|13
1656497940000|2022-06-29 10:19:00|728.53|719.43|728.53|719.43|728.53|719.43|728.49|719.39|4
1656497950000|2022-06-29 10:19:10|728.52|719.42|728.41|719.31|728.54|719.44|728.41|719.31|7
1656497960000|2022-06-29 10:19:20|728.4|719.3|728.33|719.23|728.4|719.3|728.33|719.23|2
1656497970000|2022-06-29 10:19:30|728.34|719.24|728.33|719.23|728.34|719.24|728.33|719.23|2
1656497980000|2022-06-29 10:19:40|728.35|719.25|728.49|719.39|728.63|719.53|728.35|719.25|14
1656497990000|2022-06-29 10:19:50|728.48|719.38|728.31|719.21|728.48|719.38|728.3|719.2|9
1656498000000|2022-06-29 10:20:00|728.42|719.32|728.31|719.21|728.42|719.32|728.31|719.21|2
1656498010000|2022-06-29 10:20:10|728.37|719.27|728.42|719.32|728.42|719.32|728.31|719.21|3
1656498020000|2022-06-29 10:20:20|728.31|719.21|728.56|719.46|728.56|719.46|728.31|719.21|4
1656498030000|2022-06-29 10:20:30|728.45|719.35|728.62|719.52|728.66|719.56|728.36|719.26|9
1656498040000|2022-06-29 10:20:40|728.57|719.47|728.93|719.83|728.93|719.83|728.57|719.47|8
1656498050000|2022-06-29 10:20:50|728.92|719.82|728.83|719.73|728.94|719.84|728.83|719.73|12
1656498060000|2022-06-29 10:21:00|728.86|719.76|728.64|719.54|728.86|719.76|728.6|719.5|6
1656498070000|2022-06-29 10:21:10|728.61|719.51|728.59|719.49|728.61|719.51|728.56|719.46|5
1656498080000|2022-06-29 10:21:20|728.61|719.51|728.61|719.51|728.75|719.65|728.53|719.43|7
1656498090000|2022-06-29 10:21:30|728.63|719.53|728.62|719.52|728.63|719.53|728.62|719.52|4
1656498100000|2022-06-29 10:21:40|728.55|719.45|728.43|719.33|728.55|719.45|728.4|719.3|6
1656498110000|2022-06-29 10:21:50|728.44|719.34|728.37|719.27|728.55|719.45|728.37|719.27|4
1656498120000|2022-06-29 10:22:00|728.33|719.23|727.81|718.71|728.33|719.23|727.81|718.71|13
1656498130000|2022-06-29 10:22:10|727.84|718.74|727.69|718.59|727.9|718.8|727.64|718.54|10
1656498140000|2022-06-29 10:22:20|727.7|718.6|727.61|718.51|727.7|718.6|727.6|718.5|5
1656498150000|2022-06-29 10:22:30|727.62|718.52|727.67|718.57|727.67|718.57|727.62|718.52|2
1656498160000|2022-06-29 10:22:40|727.68|718.58|728.7|719.6|728.83|719.73|727.68|718.58|23
1656498170000|2022-06-29 10:22:50|728.69|719.59|728.73|719.63|728.84|719.74|728.69|719.59|13
1656498180000|2022-06-29 10:23:00|728.7|719.6|728.62|719.52|728.74|719.64|728.62|719.52|5
1656498190000|2022-06-29 10:23:10|728.61|719.51|728.71|719.61|728.71|719.61|728.61|719.51|3
1656498210000|2022-06-29 10:23:30|728.72|719.62|728.53|719.43|728.72|719.62|728.5|719.4|8
1656498220000|2022-06-29 10:23:40|728.54|719.44|728.63|719.53|728.66|719.56|728.5|719.4|7
1656498230000|2022-06-29 10:23:50|728.75|719.65|728.65|719.55|728.75|719.65|728.62|719.52|5
1656498240000|2022-06-29 10:24:00|728.66|719.56|728.71|719.61|728.8|719.7|728.64|719.54|8
1656498250000|2022-06-29 10:24:10|728.67|719.57|728.7|719.6|728.7|719.6|728.67|719.57|2
1656498260000|2022-06-29 10:24:20|728.71|719.61|726.92|717.82|728.71|719.61|726.9|717.8|24
1656498270000|2022-06-29 10:24:30|726.87|717.77|726.52|717.42|727.16|718.06|726.52|717.42|22
1656498280000|2022-06-29 10:24:40|726.35|717.25|725.88|716.78|726.35|717.25|725.59|716.49|19
1656498290000|2022-06-29 10:24:50|725.85|716.75|725.68|716.58|726.56|717.46|725.68|716.58|27
1656498300000|2022-06-29 10:25:00|725.74|716.64|725.77|716.67|725.77|716.67|725.69|716.59|13
1656498310000|2022-06-29 10:25:10|725.78|716.68|725.7|716.6|725.78|716.68|725.67|716.57|14
1656498320000|2022-06-29 10:25:20|725.77|716.67|725.84|716.74|725.84|716.74|725.77|716.67|9
1656498330000|2022-06-29 10:25:30|725.83|716.73|726.64|717.54|726.72|717.62|725.83|716.73|16
1656498340000|2022-06-29 10:25:40|726.67|717.57|725.99|716.89|726.67|717.57|725.99|716.89|15
1656498350000|2022-06-29 10:25:50|726.03|716.93|726.01|716.91|726.03|716.93|725.81|716.71|9
1656498360000|2022-06-29 10:26:00|726.02|716.92|726.31|717.21|726.58|717.48|726.02|716.92|9
1656498370000|2022-06-29 10:26:10|726.35|717.25|726.79|717.69|726.88|717.78|726.32|717.22|22
1656498380000|2022-06-29 10:26:20|726.78|717.68|726.8|717.7|726.85|717.75|726.78|717.68|7
1656498390000|2022-06-29 10:26:30|726.81|717.71|726.8|717.7|726.83|717.73|726.62|717.52|9
1656498410000|2022-06-29 10:26:50|726.75|717.65|727.37|718.27|727.44|718.34|726.75|717.65|14
1656498420000|2022-06-29 10:27:00|727.31|718.21|726.96|717.86|727.31|718.21|726.94|717.84|11
1656498430000|2022-06-29 10:27:10|727.03|717.93|726.95|717.85|727.03|717.93|726.95|717.85|2
1656498440000|2022-06-29 10:27:20|726.97|717.87|727.12|718.02|727.2|718.1|726.97|717.87|12
1656498450000|2022-06-29 10:27:30|727.04|717.94|727.01|717.91|727.07|717.97|727.01|717.91|8
1656498460000|2022-06-29 10:27:40|727.02|717.92|727.01|717.91|727.02|717.92|727.01|717.91|8
1656498470000|2022-06-29 10:27:50|727.02|717.92|727.02|717.92|727.03|717.93|727.01|717.91|5
1656498480000|2022-06-29 10:28:00|727.01|717.91|726.96|717.86|727.01|717.91|726.96|717.86|5
1656498490000|2022-06-29 10:28:10|726.99|717.89|726.99|717.89|726.99|717.89|726.99|717.89|1
1656498500000|2022-06-29 10:28:20|727|717.9|726.98|717.88|727.02|717.92|726.89|717.79|8
1656498510000|2022-06-29 10:28:30|726.97|717.87|726.97|717.87|726.99|717.89|726.94|717.84|7
1656498520000|2022-06-29 10:28:40|726.99|717.89|727.03|717.93|727.17|718.07|726.95|717.85|10
1656498530000|2022-06-29 10:28:50|727.08|717.98|727.09|717.99|727.09|717.99|727.08|717.98|2
1656498540000|2022-06-29 10:29:00|727.19|718.09|725.63|716.53|727.19|718.09|725.6|716.5|20
1656498550000|2022-06-29 10:29:10|725.62|716.52|725.63|716.53|725.83|716.73|725.62|716.52|4
1656498560000|2022-06-29 10:29:20|725.64|716.54|725.44|716.34|725.73|716.63|725.42|716.32|12
1656498570000|2022-06-29 10:29:30|725.47|716.37|725.54|716.44|725.55|716.45|725.39|716.29|16
1656498580000|2022-06-29 10:29:40|725.53|716.43|725.53|716.43|725.53|716.43|725.45|716.35|15
1656498590000|2022-06-29 10:29:50|725.54|716.44|725.58|716.48|725.61|716.51|725.53|716.43|12
1656498600000|2022-06-29 10:30:00|725.55|716.45|725.48|716.38|725.55|716.45|725.48|716.38|4
1656498610000|2022-06-29 10:30:10|725.49|716.39|725.63|716.53|725.63|716.53|725.49|716.39|7
1656498620000|2022-06-29 10:30:20|725.67|716.57|726.45|717.35|726.45|717.35|725.62|716.52|15
1656498630000|2022-06-29 10:30:30|726.43|717.33|726.19|717.09|726.44|717.34|726.12|717.02|11
1656498640000|2022-06-29 10:30:40|726.12|717.02|724.9|715.8|726.13|717.03|724.86|715.76|26
1656498650000|2022-06-29 10:30:50|724.91|715.81|724.07|714.97|724.91|715.81|724.07|714.97|18
1656498660000|2022-06-29 10:31:00|723.97|714.87|723.99|714.89|724.05|714.95|723.77|714.67|13
1656498670000|2022-06-29 10:31:10|723.95|714.85|724.03|714.93|724.08|714.98|723.95|714.85|5
1656498680000|2022-06-29 10:31:20|723.94|714.84|724|714.9|724.3|715.2|723.91|714.81|5
1656498690000|2022-06-29 10:31:30|723.85|714.75|724.15|715.05|724.15|715.05|723.85|714.75|4
1656498700000|2022-06-29 10:31:40|723.98|714.88|724.57|715.47|724.67|715.57|723.85|714.75|10
1656498710000|2022-06-29 10:31:50|724.54|715.44|724.63|715.53|724.63|715.53|724.54|715.44|3
1656498720000|2022-06-29 10:32:00|724.62|715.52|725|715.9|725|715.9|724.62|715.52|8
1656498730000|2022-06-29 10:32:10|724.97|715.87|725.44|716.34|725.51|716.41|724.86|715.76|15
1656498740000|2022-06-29 10:32:20|725.43|716.33|725.22|716.12|725.45|716.35|725.22|716.12|5
1656498750000|2022-06-29 10:32:30|725.1|716|724.72|715.62|725.1|716|724.72|715.62|11
1656498760000|2022-06-29 10:32:40|724.73|715.63|724.16|715.06|724.73|715.63|724.01|714.91|16
1656498770000|2022-06-29 10:32:50|724.17|715.07|724.33|715.23|724.48|715.38|724.17|715.07|11
1656498780000|2022-06-29 10:33:00|724.53|715.43|724.5|715.4|724.61|715.51|724.33|715.23|11
1656498790000|2022-06-29 10:33:10|724.51|715.41|724.43|715.33|724.6|715.5|724.42|715.32|5
1656498810000|2022-06-29 10:33:30|724.72|715.62|724.51|715.41|724.72|715.62|724.51|715.41|3
1656498820000|2022-06-29 10:33:40|724.82|715.72|724.43|715.33|724.82|715.72|724.43|715.33|6
1656498830000|2022-06-29 10:33:50|724.77|715.67|724.96|715.86|724.99|715.89|724.52|715.42|7
1656498840000|2022-06-29 10:34:00|725|715.9|725.31|716.21|725.53|716.43|724.96|715.86|16
1656498850000|2022-06-29 10:34:10|725.32|716.22|724.76|715.66|725.37|716.27|724.7|715.6|15
1656498860000|2022-06-29 10:34:20|724.75|715.65|723.92|714.82|724.75|715.65|723.92|714.82|15
1656498880000|2022-06-29 10:34:40|723.8|714.7|723.91|714.81|723.91|714.81|723.77|714.67|7
1656498890000|2022-06-29 10:34:50|723.98|714.88|724.55|715.45|724.7|715.6|723.98|714.88|14
1656498900000|2022-06-29 10:35:00|724.54|715.44|724.48|715.38|724.54|715.44|724.42|715.32|10
1656498910000|2022-06-29 10:35:10|724.44|715.34|724.71|715.61|724.71|715.61|724.31|715.21|15
1656498920000|2022-06-29 10:35:20|724.67|715.57|724.68|715.58|724.68|715.58|724.67|715.57|2
1656498930000|2022-06-29 10:35:30|724.7|715.6|724.84|715.74|724.88|715.78|724.67|715.57|10
1656498940000|2022-06-29 10:35:40|724.82|715.72|724.96|715.86|724.96|715.86|724.82|715.72|10
1656498950000|2022-06-29 10:35:50|724.87|715.77|725.2|716.1|725.2|716.1|724.87|715.77|15
1656498960000|2022-06-29 10:36:00|725.1|716|725.55|716.45|725.55|716.45|725.1|716|10
1656498970000|2022-06-29 10:36:10|725.67|716.57|725.95|716.85|726.02|716.92|725.49|716.39|22
1656498980000|2022-06-29 10:36:20|725.96|716.86|726.01|716.91|726.05|716.95|725.92|716.82|7
1656498990000|2022-06-29 10:36:30|726.03|716.93|726.05|716.95|726.22|717.12|725.99|716.89|13
1656499000000|2022-06-29 10:36:40|726.09|716.99|726.08|716.98|726.16|717.06|726.05|716.95|11
1656499010000|2022-06-29 10:36:50|726.16|717.06|726.09|716.99|726.22|717.12|726.09|716.99|6
1656499020000|2022-06-29 10:37:00|726.07|716.97|726.07|716.97|726.07|716.97|726.01|716.91|8
1656499030000|2022-06-29 10:37:10|726.06|716.96|725.82|716.72|726.12|717.02|725.73|716.63|16
1656499050000|2022-06-29 10:37:30|725.83|716.73|725.71|716.61|725.84|716.74|725.71|716.61|7
1656499060000|2022-06-29 10:37:40|725.73|716.63|725.91|716.81|725.97|716.87|725.72|716.62|9
1656499070000|2022-06-29 10:37:50|726.06|716.96|725.82|716.72|726.06|716.96|725.82|716.72|4
1656499080000|2022-06-29 10:38:00|725.81|716.71|725.75|716.65|725.81|716.71|725.75|716.65|2
1656499090000|2022-06-29 10:38:10|725.76|716.66|725.82|716.72|725.97|716.87|725.75|716.65|14
1656499100000|2022-06-29 10:38:20|725.83|716.73|725.88|716.78|725.9|716.8|725.83|716.73|5
1656499110000|2022-06-29 10:38:30|725.9|716.8|725.98|716.88|725.98|716.88|725.88|716.78|6
1656499120000|2022-06-29 10:38:40|726.03|716.93|726.57|717.47|726.57|717.47|725.85|716.75|13
1656499130000|2022-06-29 10:38:50|726.49|717.39|726.66|717.56|726.79|717.69|726.02|716.92|20
1656499140000|2022-06-29 10:39:00|726.55|717.45|726.48|717.38|726.71|717.61|726.47|717.37|7
1656499150000|2022-06-29 10:39:10|726.45|717.35|726.05|716.95|726.45|717.35|725.97|716.87|10
1656499160000|2022-06-29 10:39:20|726.1|717|725.91|716.81|726.21|717.11|725.91|716.81|15
1656499170000|2022-06-29 10:39:30|726.04|716.94|725.85|716.75|726.11|717.01|725.82|716.72|22
1656499180000|2022-06-29 10:39:40|726.09|716.99|726|716.9|726.15|717.05|725.85|716.75|8
1656499190000|2022-06-29 10:39:50|726.08|716.98|725.78|716.68|726.08|716.98|725.7|716.6|10
1656499200000|2022-06-29 10:40:00|725.83|716.73|726.05|716.95|726.1|717|725.77|716.67|14
1656499210000|2022-06-29 10:40:10|725.95|716.85|726.64|717.54|726.64|717.54|725.95|716.85|9
1656499220000|2022-06-29 10:40:20|726.6|717.5|726.53|717.43|726.6|717.5|726.53|717.43|2
1656499230000|2022-06-29 10:40:30|726.5|717.4|725.91|716.81|726.5|717.4|725.91|716.81|15
1656499240000|2022-06-29 10:40:40|725.9|716.8|725.17|716.07|725.9|716.8|725.11|716.01|17
1656499250000|2022-06-29 10:40:50|725.16|716.06|725.57|716.47|725.7|716.6|725.13|716.03|8
1656499260000|2022-06-29 10:41:00|725.7|716.6|725.23|716.13|725.7|716.6|725.22|716.12|11
1656499270000|2022-06-29 10:41:10|725.27|716.17|724.84|715.74|725.27|716.17|724.84|715.74|9
1656499280000|2022-06-29 10:41:20|724.87|715.77|725.04|715.94|725.11|716.01|724.84|715.74|10
1656499290000|2022-06-29 10:41:30|725.01|715.91|725.78|716.68|725.9|716.8|725.01|715.91|12
1656499300000|2022-06-29 10:41:40|725.73|716.63|726.15|717.05|726.17|717.07|725.73|716.63|11
1656499310000|2022-06-29 10:41:50|726.64|717.54|726.56|717.46|726.65|717.55|726.48|717.38|13
1656499320000|2022-06-29 10:42:00|726.57|717.47|726.84|717.74|726.97|717.87|726.57|717.47|10
1656499340000|2022-06-29 10:42:20|727.01|717.91|727|717.9|727.01|717.91|727|717.9|2
1656499350000|2022-06-29 10:42:30|727.01|717.91|727.07|717.97|727.13|718.03|726.95|717.85|7
1656499360000|2022-06-29 10:42:40|727.08|717.98|726.95|717.85|727.08|717.98|726.95|717.85|4
1656499370000|2022-06-29 10:42:50|727.05|717.95|727.05|717.95|727.05|717.95|727.05|717.95|1
1656499380000|2022-06-29 10:43:00|727.11|718.01|727.23|718.13|727.28|718.18|727.11|718.01|16
1656499390000|2022-06-29 10:43:10|727.24|718.14|727.74|718.64|727.79|718.69|727.15|718.05|9
1656499400000|2022-06-29 10:43:20|727.69|718.59|727.72|718.62|727.72|718.62|727.58|718.48|14
1656499410000|2022-06-29 10:43:30|727.71|718.61|727.95|718.85|728|718.9|727.71|718.61|15
1656499420000|2022-06-29 10:43:40|727.94|718.84|727.53|718.43|727.94|718.84|727.53|718.43|20
1656499430000|2022-06-29 10:43:50|727.54|718.44|726.6|717.5|727.54|718.44|726.54|717.44|12
1656499440000|2022-06-29 10:44:00|726.51|717.41|726.56|717.46|726.6|717.5|726.46|717.36|9
1656499450000|2022-06-29 10:44:10|726.55|717.45|726.6|717.5|726.6|717.5|726.55|717.45|6
1656499460000|2022-06-29 10:44:20|726.92|717.82|727.44|718.34|727.54|718.44|726.87|717.77|12
1656499470000|2022-06-29 10:44:30|727.49|718.39|727.19|718.09|727.63|718.53|726.96|717.86|21
1656499480000|2022-06-29 10:44:40|727.09|717.99|726.92|717.82|727.5|718.4|726.92|717.82|14
1656499490000|2022-06-29 10:44:50|726.9|717.8|726.51|717.41|726.9|717.8|726.42|717.32|15
1656499500000|2022-06-29 10:45:00|726.52|717.42|726.76|717.66|726.88|717.78|726.45|717.35|14
1656499510000|2022-06-29 10:45:10|726.72|717.62|727.56|718.46|727.6|718.5|726.72|717.62|13
1656499520000|2022-06-29 10:45:20|727.57|718.47|727.57|718.47|727.57|718.47|727.57|718.47|1
1656499530000|2022-06-29 10:45:30|727.52|718.42|727.57|718.47|727.57|718.47|727.5|718.4|3
1656499540000|2022-06-29 10:45:40|727.6|718.5|727.66|718.56|727.66|718.56|727.55|718.45|4
1656499550000|2022-06-29 10:45:50|727.75|718.65|727.74|718.64|727.8|718.7|727.7|718.6|8
1656499560000|2022-06-29 10:46:00|727.75|718.65|728.39|719.29|728.48|719.38|727.75|718.65|17
1656499570000|2022-06-29 10:46:10|728.24|719.14|728.17|719.07|728.24|719.14|727.99|718.89|13
1656499580000|2022-06-29 10:46:20|728.2|719.1|727.77|718.67|728.2|719.1|727.77|718.67|10
1656499590000|2022-06-29 10:46:30|727.74|718.64|726.9|717.8|727.74|718.64|726.84|717.74|17
1656499600000|2022-06-29 10:46:40|726.76|717.66|726.69|717.59|726.76|717.66|726.67|717.57|12
1656499610000|2022-06-29 10:46:50|726.7|717.6|726.7|717.6|726.89|717.79|726.7|717.6|5
1656499620000|2022-06-29 10:47:00|726.71|717.61|726.31|717.21|726.91|717.81|726.05|716.95|15
1656499630000|2022-06-29 10:47:10|726.19|717.09|725.78|716.68|726.19|717.09|725.58|716.48|25
1656499640000|2022-06-29 10:47:20|725.77|716.67|725.59|716.49|725.88|716.78|725.59|716.49|13
1656499650000|2022-06-29 10:47:30|725.54|716.44|725.79|716.69|725.79|716.69|725.47|716.37|14
1656499660000|2022-06-29 10:47:40|725.77|716.67|725.92|716.82|726.27|717.17|725.77|716.67|17
1656499670000|2022-06-29 10:47:50|725.86|716.76|725.95|716.85|725.95|716.85|725.86|716.76|2
1656499680000|2022-06-29 10:48:00|725.85|716.75|725.85|716.75|725.85|716.75|725.85|716.75|1
1656499690000|2022-06-29 10:48:10|725.9|716.8|726.1|717|726.1|717|725.9|716.8|4
1656499700000|2022-06-29 10:48:20|726.3|717.2|727.25|718.15|727.25|718.15|726.3|717.2|17
1656499710000|2022-06-29 10:48:30|727.35|718.25|727.05|717.95|727.35|718.25|727.05|717.95|3
1656499740000|2022-06-29 10:49:00|727.16|718.06|727.71|718.61|727.74|718.64|727.06|717.96|10
1656499750000|2022-06-29 10:49:10|727.72|718.62|727.65|718.55|727.72|718.62|727.63|718.53|7
1656499760000|2022-06-29 10:49:20|727.61|718.51|727.6|718.5|727.61|718.51|727.6|718.5|2
1656499770000|2022-06-29 10:49:30|727.56|718.46|727.72|718.62|727.73|718.63|727.56|718.46|7
1656499780000|2022-06-29 10:49:40|727.77|718.67|728.92|719.82|728.92|719.82|727.65|718.55|23
1656499790000|2022-06-29 10:49:50|728.8|719.7|728.75|719.65|728.86|719.76|728.75|719.65|9
1656499800000|2022-06-29 10:50:00|728.76|719.66|728.84|719.74|728.88|719.78|728.73|719.63|10
1656499810000|2022-06-29 10:50:10|728.78|719.68|729.58|720.48|729.58|720.48|728.77|719.67|26
1656499820000|2022-06-29 10:50:20|729.59|720.49|728.97|719.87|729.62|720.52|728.96|719.86|20
1656499830000|2022-06-29 10:50:30|728.93|719.83|727.85|718.75|729.02|719.92|727.85|718.75|17
1656499840000|2022-06-29 10:50:40|727.86|718.76|728.58|719.48|728.58|719.48|727.82|718.72|9
1656499850000|2022-06-29 10:50:50|728.59|719.49|728.07|718.97|728.69|719.59|727.98|718.88|15
1656499860000|2022-06-29 10:51:00|728.03|718.93|728.6|719.5|728.67|719.57|728.03|718.93|11
1656499870000|2022-06-29 10:51:10|728.69|719.59|728.78|719.68|728.93|719.83|728.62|719.52|10
1656499880000|2022-06-29 10:51:20|728.79|719.69|728.79|719.69|728.8|719.7|728.76|719.66|6
1656499890000|2022-06-29 10:51:30|728.8|719.7|728.84|719.74|728.86|719.76|728.8|719.7|8
1656499900000|2022-06-29 10:51:40|728.82|719.72|728.84|719.74|728.86|719.76|728.81|719.71|5
1656499910000|2022-06-29 10:51:50|728.81|719.71|728.09|718.99|728.81|719.71|728.09|718.99|11
1656499920000|2022-06-29 10:52:00|728.12|719.02|728.09|718.99|728.12|719.02|727.97|718.87|5
1656499930000|2022-06-29 10:52:10|728.17|719.07|727.9|718.8|728.23|719.13|727.88|718.78|9
1656499940000|2022-06-29 10:52:20|727.93|718.83|727.96|718.86|728.15|719.05|727.93|718.83|16
1656499950000|2022-06-29 10:52:30|727.89|718.79|727.74|718.64|727.89|718.79|727.74|718.64|8
1656499960000|2022-06-29 10:52:40|727.76|718.66|727.94|718.84|728|718.9|727.73|718.63|10
1656499970000|2022-06-29 10:52:50|727.99|718.89|727.98|718.88|727.99|718.89|727.97|718.87|3
1656499980000|2022-06-29 10:53:00|727.97|718.87|728.04|718.94|728.1|719|727.85|718.75|10
1656499990000|2022-06-29 10:53:10|728.14|719.04|728.25|719.15|728.25|719.15|728.14|719.04|2
1656500000000|2022-06-29 10:53:20|728.15|719.05|728.35|719.25|728.35|719.25|728.15|719.05|9
1656500010000|2022-06-29 10:53:30|728.25|719.15|728.33|719.23|728.88|719.78|728.25|719.15|18
1656500020000|2022-06-29 10:53:40|728.26|719.16|728.65|719.55|728.8|719.7|728.21|719.11|12
1656500030000|2022-06-29 10:53:50|728.55|719.45|728.19|719.09|728.55|719.45|728.06|718.96|13
1656500040000|2022-06-29 10:54:00|728.16|719.06|728.06|718.96|728.17|719.07|728.04|718.94|10
1656500050000|2022-06-29 10:54:10|728.13|719.03|727.78|718.68|728.13|719.03|727.78|718.68|12
1656500060000|2022-06-29 10:54:20|727.66|718.56|727.64|718.54|727.66|718.56|727.62|718.52|3
1656500070000|2022-06-29 10:54:30|727.65|718.55|726.99|717.89|727.65|718.55|726.99|717.89|16
1656500080000|2022-06-29 10:54:40|727|717.9|727.73|718.63|727.74|718.64|727|717.9|18
1656500090000|2022-06-29 10:54:50|727.76|718.66|727.94|718.84|728.5|719.4|727.7|718.6|19
1656500100000|2022-06-29 10:55:00|728.03|718.93|727.94|718.84|728.03|718.93|727.9|718.8|8
1656500110000|2022-06-29 10:55:10|727.93|718.83|727.75|718.65|727.93|718.83|727.62|718.52|10
1656500120000|2022-06-29 10:55:20|727.74|718.64|727.72|718.62|727.75|718.65|727.68|718.58|7
1656500130000|2022-06-29 10:55:30|727.63|718.53|727.73|718.63|727.73|718.63|727.63|718.53|4
1656500140000|2022-06-29 10:55:40|727.64|718.54|727.64|718.54|727.76|718.66|727.64|718.54|7
1656500150000|2022-06-29 10:55:50|727.63|718.53|727.83|718.73|727.88|718.78|727.63|718.53|7
1656500160000|2022-06-29 10:56:00|727.8|718.7|727.9|718.8|727.95|718.85|727.8|718.7|11
1656500170000|2022-06-29 10:56:10|727.89|718.79|727.06|717.96|727.89|718.79|727.06|717.96|9
1656500180000|2022-06-29 10:56:20|727.11|718.01|727.65|718.55|727.67|718.57|727.08|717.98|16
1656500190000|2022-06-29 10:56:30|727.89|718.79|727.99|718.89|727.99|718.89|727.75|718.65|16
1656500200000|2022-06-29 10:56:40|728.02|718.92|728.46|719.36|728.53|719.43|727.97|718.87|13
1656500210000|2022-06-29 10:56:50|728.36|719.26|728.05|718.95|728.36|719.26|727.97|718.87|11
1656500220000|2022-06-29 10:57:00|728.11|719.01|728.05|718.95|728.16|719.06|728.05|718.95|6
1656500240000|2022-06-29 10:57:20|728.1|719|728.05|718.95|728.17|719.07|728.05|718.95|6
1656500250000|2022-06-29 10:57:30|728.01|718.91|727.76|718.66|728.01|718.91|727.76|718.66|10
1656500260000|2022-06-29 10:57:40|727.75|718.65|727.23|718.13|727.75|718.65|726.9|717.8|18
1656500270000|2022-06-29 10:57:50|727.29|718.19|727.52|718.42|727.8|718.7|727.08|717.98|9
1656500280000|2022-06-29 10:58:00|727.48|718.38|727.6|718.5|727.69|718.59|727.48|718.38|10
1656500290000|2022-06-29 10:58:10|727.63|718.53|727.7|718.6|727.76|718.66|727.63|718.53|8
1656500300000|2022-06-29 10:58:20|727.71|718.61|727.7|718.6|727.76|718.66|727.7|718.6|6
1656500310000|2022-06-29 10:58:30|727.73|718.63|727.24|718.14|727.84|718.74|727.24|718.14|12
1656500320000|2022-06-29 10:58:40|727.36|718.26|727.36|718.26|727.52|718.42|727.21|718.11|13
1656500330000|2022-06-29 10:58:50|727.34|718.24|727.01|717.91|727.34|718.24|727.01|717.91|9
1656500340000|2022-06-29 10:59:00|726.99|717.89|726.83|717.73|727.06|717.96|726.83|717.73|8
1656500350000|2022-06-29 10:59:10|726.85|717.75|726.84|717.74|726.85|717.75|726.78|717.68|13
1656500360000|2022-06-29 10:59:20|726.87|717.77|726.84|717.74|726.87|717.77|726.84|717.74|4
1656500370000|2022-06-29 10:59:30|726.86|717.76|726.85|717.75|726.86|717.76|726.85|717.75|2
1656500380000|2022-06-29 10:59:40|726.84|717.74|726.82|717.72|726.9|717.8|726.62|717.52|10
1656500390000|2022-06-29 10:59:50|726.76|717.66|726.78|717.68|726.78|717.68|726.75|717.65|5
1656500400000|2022-06-29 11:00:00|726.75|717.65|726.84|717.74|726.85|717.75|726.75|717.65|9
1656500410000|2022-06-29 11:00:10|726.83|717.73|726.79|717.69|726.9|717.8|726.74|717.64|5
1656500420000|2022-06-29 11:00:20|726.82|717.72|727.28|718.18|727.67|718.57|726.82|717.72|16
1656500430000|2022-06-29 11:00:30|727.18|718.08|727.07|717.97|727.18|718.08|727.01|717.91|15
1656500440000|2022-06-29 11:00:40|727.06|717.96|727.54|718.44|727.54|718.44|727.06|717.96|10
1656500450000|2022-06-29 11:00:50|727.49|718.39|727.58|718.48|727.58|718.48|727.49|718.39|3
1656500460000|2022-06-29 11:01:00|727.59|718.49|727.01|717.91|727.68|718.58|726.9|717.8|11
1656500470000|2022-06-29 11:01:10|726.97|717.87|727.2|718.1|727.26|718.16|726.97|717.87|12
1656500480000|2022-06-29 11:01:20|727.13|718.03|727.14|718.04|727.15|718.05|726.96|717.86|6
1656500490000|2022-06-29 11:01:30|727.2|718.1|727.2|718.1|727.2|718.1|727.2|718.1|1
1656500500000|2022-06-29 11:01:40|727.27|718.17|727.27|718.17|727.27|718.17|727.27|718.17|1
1656500510000|2022-06-29 11:01:50|727.28|718.18|727.03|717.93|727.28|718.18|727.03|717.93|5
1656500520000|2022-06-29 11:02:00|726.96|717.86|726.14|717.04|726.96|717.86|726.14|717.04|15
1656500530000|2022-06-29 11:02:10|726.15|717.05|725.96|716.86|726.16|717.06|725.96|716.86|8
1656500540000|2022-06-29 11:02:20|726.07|716.97|725.05|715.95|726.07|716.97|725.04|715.94|16
1656500550000|2022-06-29 11:02:30|725.08|715.98|724.99|715.89|725.08|715.98|724.97|715.87|20
1656500560000|2022-06-29 11:02:40|725.01|715.91|725.42|716.32|725.42|716.32|725.01|715.91|11
1656500570000|2022-06-29 11:02:50|725.36|716.26|724.91|715.81|725.37|716.27|724.91|715.81|20
1656500580000|2022-06-29 11:03:00|724.92|715.82|724.95|715.85|725|715.9|724.91|715.81|9
1656500590000|2022-06-29 11:03:10|724.94|715.84|724.93|715.83|724.94|715.84|724.93|715.83|2
1656500600000|2022-06-29 11:03:20|724.95|715.85|725.01|715.91|725.07|715.97|724.95|715.85|11
1656500610000|2022-06-29 11:03:30|725|715.9|724.94|715.84|725.08|715.98|724.93|715.83|13
1656500620000|2022-06-29 11:03:40|724.93|715.83|724.74|715.64|724.93|715.83|724.74|715.64|8
1656500630000|2022-06-29 11:03:50|724.73|715.63|724.73|715.63|724.9|715.8|724.72|715.62|7
1656500640000|2022-06-29 11:04:00|724.77|715.67|724.97|715.87|724.97|715.87|724.65|715.55|17
1656500650000|2022-06-29 11:04:10|724.98|715.88|724.82|715.72|725.6|716.5|724.82|715.72|24
1656500660000|2022-06-29 11:04:20|724.83|715.73|724.95|715.85|725|715.9|724.83|715.73|7
1656500670000|2022-06-29 11:04:30|724.9|715.8|725.44|716.34|725.44|716.34|724.9|715.8|8
1656500680000|2022-06-29 11:04:40|725.45|716.35|726.02|716.92|726.04|716.94|725.45|716.35|22
1656500690000|2022-06-29 11:04:50|726|716.9|725.7|716.6|726.02|716.92|725.63|716.53|10
1656500700000|2022-06-29 11:05:00|725.71|716.61|725.67|716.57|725.74|716.64|725.63|716.53|7
1656500710000|2022-06-29 11:05:10|725.69|716.59|725.73|716.63|725.78|716.68|725.57|716.47|7
1656500720000|2022-06-29 11:05:20|725.74|716.64|725.03|715.93|725.74|716.64|725.03|715.93|17
1656500730000|2022-06-29 11:05:30|725.04|715.94|724.91|715.81|725.04|715.94|724.84|715.74|10
1656500740000|2022-06-29 11:05:40|724.86|715.76|723.57|714.47|724.9|715.8|723.57|714.47|17
1656500750000|2022-06-29 11:05:50|723.58|714.48|724.31|715.21|724.4|715.3|723.58|714.48|21
1656500760000|2022-06-29 11:06:00|724.4|715.3|723.9|714.8|724.62|715.52|723.9|714.8|19
1656500770000|2022-06-29 11:06:10|724.02|714.92|724.03|714.93|724.03|714.93|723.94|714.84|5
1656500780000|2022-06-29 11:06:20|724.02|714.92|724.05|714.95|724.08|714.98|724.02|714.92|7
1656500790000|2022-06-29 11:06:30|724.09|714.99|723.58|714.48|724.09|714.99|723.58|714.48|11
1656500800000|2022-06-29 11:06:40|723.56|714.46|723.58|714.48|723.65|714.55|723.56|714.46|4
1656500810000|2022-06-29 11:06:50|723.57|714.47|723.53|714.43|723.7|714.6|723.42|714.32|9
1656500820000|2022-06-29 11:07:00|723.55|714.45|723.52|714.42|723.55|714.45|723.43|714.33|13
1656500830000|2022-06-29 11:07:10|723.72|714.62|723.58|714.48|723.94|714.84|723.58|714.48|15
1656500840000|2022-06-29 11:07:20|723.56|714.46|723.04|713.94|723.56|714.46|722.91|713.81|26
1656500850000|2022-06-29 11:07:30|722.95|713.85|722.83|713.73|723.04|713.94|722.79|713.69|11
1656500860000|2022-06-29 11:07:40|722.82|713.72|722.69|713.59|722.82|713.72|722.68|713.58|8
1656500870000|2022-06-29 11:07:50|722.68|713.58|722.55|713.45|722.69|713.59|722.55|713.45|8
1656500880000|2022-06-29 11:08:00|722.51|713.41|721.86|712.76|722.54|713.44|721.76|712.66|21
1656500890000|2022-06-29 11:08:10|721.85|712.75|722.02|712.92|722.49|713.39|721.63|712.53|19
1656500900000|2022-06-29 11:08:20|722.16|713.06|723.06|713.96|723.06|713.96|722.16|713.06|18
1656500910000|2022-06-29 11:08:30|723.25|714.15|722.95|713.85|723.29|714.19|722.81|713.71|13
1656500920000|2022-06-29 11:08:40|722.97|713.87|723.44|714.34|723.46|714.36|722.97|713.87|7
1656500930000|2022-06-29 11:08:50|723.38|714.28|723.51|714.41|723.51|714.41|723.36|714.26|9
1656500940000|2022-06-29 11:09:00|723.44|714.34|723.51|714.41|723.51|714.41|723.44|714.34|2
1656500950000|2022-06-29 11:09:10|723.45|714.35|723.51|714.41|723.56|714.46|723.39|714.29|11
1656500960000|2022-06-29 11:09:20|723.49|714.39|722.74|713.64|723.49|714.39|722.73|713.63|19
1656500970000|2022-06-29 11:09:30|722.75|713.65|722.92|713.82|722.97|713.87|722.75|713.65|16
1656500980000|2022-06-29 11:09:40|722.9|713.8|722.69|713.59|722.92|713.82|722.69|713.59|6
1656500990000|2022-06-29 11:09:50|722.7|713.6|722.84|713.74|722.84|713.74|722.64|713.54|6
1656501000000|2022-06-29 11:10:00|722.85|713.75|722.8|713.7|722.85|713.75|722.8|713.7|4
1656501010000|2022-06-29 11:10:10|722.67|713.57|722.47|713.37|722.85|713.75|722.08|712.98|21
1656501020000|2022-06-29 11:10:20|722.48|713.38|723.47|714.37|723.47|714.37|722.48|713.38|15
1656501030000|2022-06-29 11:10:30|723.48|714.38|722.68|713.58|723.67|714.57|722.68|713.58|20
1656501040000|2022-06-29 11:10:40|722.16|713.06|721.95|712.85|722.3|713.2|721.89|712.79|15
1656501050000|2022-06-29 11:10:50|721.9|712.8|722.53|713.43|722.7|713.6|721.9|712.8|21
1656501060000|2022-06-29 11:11:00|722.68|713.58|722.43|713.33|722.68|713.58|722.05|712.95|23
1656501070000|2022-06-29 11:11:10|722.54|713.44|722.56|713.46|722.7|713.6|722.45|713.35|13
1656501080000|2022-06-29 11:11:20|722.57|713.47|723.3|714.2|723.3|714.2|722.56|713.46|14
1656501090000|2022-06-29 11:11:30|723.32|714.22|723.69|714.59|723.76|714.66|723.32|714.22|15
1656501100000|2022-06-29 11:11:40|723.64|714.54|722.97|713.87|723.64|714.54|722.91|713.81|20
1656501110000|2022-06-29 11:11:50|722.92|713.82|722.98|713.88|723|713.9|722.92|713.82|5
1656501120000|2022-06-29 11:12:00|722.94|713.84|722.85|713.75|723|713.9|722.85|713.75|9
1656501130000|2022-06-29 11:12:10|722.82|713.72|722.92|713.82|722.99|713.89|722.82|713.72|9
1656501140000|2022-06-29 11:12:20|722.86|713.76|722.95|713.85|722.98|713.88|722.86|713.76|13
1656501150000|2022-06-29 11:12:30|722.98|713.88|723.03|713.93|723.08|713.98|722.95|713.85|11
1656501160000|2022-06-29 11:12:40|723.08|713.98|723.05|713.95|723.25|714.15|723.01|713.91|9
1656501170000|2022-06-29 11:12:50|723.04|713.94|722.92|713.82|723.04|713.94|722.85|713.75|5
1656501180000|2022-06-29 11:13:00|722.99|713.89|722.99|713.89|723.02|713.92|722.9|713.8|9
1656501190000|2022-06-29 11:13:10|722.98|713.88|722.96|713.86|722.98|713.88|722.96|713.86|2
1656501200000|2022-06-29 11:13:20|722.99|713.89|722.52|713.42|722.99|713.89|722.52|713.42|14
1656501210000|2022-06-29 11:13:30|722.5|713.4|721.97|712.87|722.5|713.4|721.73|712.63|22
1656501220000|2022-06-29 11:13:40|721.98|712.88|722.59|713.49|722.59|713.49|721.9|712.8|11
1656501230000|2022-06-29 11:13:50|722.53|713.43|722.08|712.98|722.53|713.43|722.05|712.95|4
1656501240000|2022-06-29 11:14:00|722.12|713.02|722|712.9|722.21|713.11|721.97|712.87|13
1656501250000|2022-06-29 11:14:10|722.02|712.92|721.97|712.87|722.08|712.98|721.97|712.87|8
1656501260000|2022-06-29 11:14:20|721.88|712.78|721.96|712.86|721.96|712.86|721.82|712.72|11
1656501270000|2022-06-29 11:14:30|721.92|712.82|721.69|712.59|721.93|712.83|721.63|712.53|11
1656501280000|2022-06-29 11:14:40|721.66|712.56|720.16|711.06|721.66|712.56|720.05|710.95|23
1656501290000|2022-06-29 11:14:50|720.18|711.08|721.49|712.39|721.65|712.55|720.17|711.07|21
1656501300000|2022-06-29 11:15:00|721.43|712.33|721.06|711.96|721.43|712.33|721.06|711.96|18
1656501310000|2022-06-29 11:15:10|721.01|711.91|720.92|711.82|721.15|712.05|720.92|711.82|12
1656501320000|2022-06-29 11:15:20|720.86|711.76|720.94|711.84|720.94|711.84|720.26|711.16|24
1656501330000|2022-06-29 11:15:30|720.89|711.79|720.65|711.55|720.89|711.79|720.49|711.39|9
1656501340000|2022-06-29 11:15:40|720.7|711.6|721.15|712.05|721.15|712.05|720.65|711.55|13
1656501350000|2022-06-29 11:15:50|721.44|712.34|720.95|711.85|721.44|712.34|720.86|711.76|16
1656501360000|2022-06-29 11:16:00|721|711.9|721.11|712.01|721.11|712.01|720.98|711.88|6
1656501370000|2022-06-29 11:16:10|721.13|712.03|721.96|712.86|722|712.9|721.12|712.02|15
1656501380000|2022-06-29 11:16:20|721.93|712.83|721.94|712.84|721.94|712.84|721.86|712.76|9
1656501390000|2022-06-29 11:16:30|721.97|712.87|722.07|712.97|722.11|713.01|721.97|712.87|11
1656501400000|2022-06-29 11:16:40|722.11|713.01|721.66|712.56|722.11|713.01|721.66|712.56|14
1656501410000|2022-06-29 11:16:50|721.7|712.6|720.99|711.89|721.88|712.78|720.99|711.89|18
1656501420000|2022-06-29 11:17:00|720.92|711.82|720.94|711.84|720.99|711.89|720.49|711.39|19
1656501430000|2022-06-29 11:17:10|720.92|711.82|720.66|711.56|721|711.9|720.66|711.56|9
1656501440000|2022-06-29 11:17:20|720.65|711.55|719.55|710.45|720.65|711.55|719.54|710.44|22
1656501450000|2022-06-29 11:17:30|719.54|710.44|718.54|709.44|719.54|710.44|718.38|709.28|26
1656501460000|2022-06-29 11:17:40|718.55|709.45|718.82|709.72|718.92|709.82|718.54|709.44|17
1656501470000|2022-06-29 11:17:50|718.89|709.79|718.91|709.81|718.94|709.84|718.88|709.78|12
1656501480000|2022-06-29 11:18:00|718.92|709.82|719.44|710.34|719.44|710.34|718.84|709.74|14
1656501490000|2022-06-29 11:18:10|719.49|710.39|719.59|710.49|719.92|710.82|719.49|710.39|17
1656501500000|2022-06-29 11:18:20|719.58|710.48|719.11|710.01|719.58|710.48|719|709.9|15
1656501510000|2022-06-29 11:18:30|719.15|710.05|718.8|709.7|719.15|710.05|718.73|709.63|19
1656501520000|2022-06-29 11:18:40|718.82|709.72|718.72|709.62|718.94|709.84|718.72|709.62|14
1656501530000|2022-06-29 11:18:50|718.55|709.45|718.81|709.71|718.86|709.76|718.16|709.06|23
1656501540000|2022-06-29 11:19:00|718.75|709.65|718.98|709.88|718.99|709.89|718.71|709.61|23
1656501550000|2022-06-29 11:19:10|718.97|709.87|718.58|709.48|718.97|709.87|718.58|709.48|9
1656501560000|2022-06-29 11:19:20|718.72|709.62|718.64|709.54|718.78|709.68|718.52|709.42|13
1656501570000|2022-06-29 11:19:30|718.74|709.64|718.84|709.74|718.84|709.74|718.74|709.64|2
1656501580000|2022-06-29 11:19:40|718.85|709.75|718.82|709.72|718.85|709.75|718.67|709.57|14
1656501590000|2022-06-29 11:19:50|718.83|709.73|718.75|709.65|718.83|709.73|718.75|709.65|5
1656501600000|2022-06-29 11:20:00|718.84|709.74|719.59|710.49|719.64|710.54|718.84|709.74|27
1656501610000|2022-06-29 11:20:10|719.71|710.61|719.93|710.83|719.93|710.83|719.65|710.55|23
1656501620000|2022-06-29 11:20:20|719.89|710.79|720.7|711.6|720.77|711.67|719.89|710.79|19
1656501630000|2022-06-29 11:20:30|720.8|711.7|720.47|711.37|720.8|711.7|720.47|711.37|10
1656501640000|2022-06-29 11:20:40|720.44|711.34|719.02|709.92|720.44|711.34|719.02|709.92|23
1656501650000|2022-06-29 11:20:50|719.1|710|719.22|710.12|719.79|710.69|719.1|710|19
1656501660000|2022-06-29 11:21:00|719.32|710.22|719.94|710.84|719.97|710.87|719.01|709.91|28
1656501670000|2022-06-29 11:21:10|719.93|710.83|719.44|710.34|719.94|710.84|719.21|710.11|18
1656501680000|2022-06-29 11:21:20|719.43|710.33|719.57|710.47|719.77|710.67|719.39|710.29|16
1656501690000|2022-06-29 11:21:30|719.52|710.42|719.47|710.37|719.56|710.46|719.25|710.15|16
1656501700000|2022-06-29 11:21:40|719.58|710.48|719.9|710.8|719.94|710.84|719.54|710.44|13
1656501710000|2022-06-29 11:21:50|719.86|710.76|719.55|710.45|719.86|710.76|719.55|710.45|13
1656501720000|2022-06-29 11:22:00|719.51|710.41|719.47|710.37|719.7|710.6|719.26|710.16|17
1656501730000|2022-06-29 11:22:10|719.7|710.6|719.62|710.52|719.7|710.6|719.53|710.43|7
1656501740000|2022-06-29 11:22:20|719.66|710.56|719.69|710.59|719.79|710.69|719.6|710.5|8
1656501750000|2022-06-29 11:22:30|719.59|710.49|719.39|710.29|719.59|710.49|719.39|710.29|15
1656501760000|2022-06-29 11:22:40|719.27|710.17|717.18|708.08|719.27|710.17|717.12|708.02|28
1656501770000|2022-06-29 11:22:50|717.13|708.03|718.59|709.49|719.07|709.97|717.13|708.03|26
1656501780000|2022-06-29 11:23:00|718.65|709.55|720.1|711|720.1|711|718.57|709.47|25
1656501790000|2022-06-29 11:23:10|720.13|711.03|720.4|711.3|721.05|711.95|720.04|710.94|19
1656501800000|2022-06-29 11:23:20|720.5|711.4|720.08|710.98|720.9|711.8|720.08|710.98|18
1656501810000|2022-06-29 11:23:30|720.1|711|720.02|710.92|720.16|711.06|719.87|710.77|15
1656501820000|2022-06-29 11:23:40|719.94|710.84|719.97|710.87|720.08|710.98|719.93|710.83|16
1656501830000|2022-06-29 11:23:50|719.92|710.82|720.1|711|720.58|711.48|719.92|710.82|13
1656501840000|2022-06-29 11:24:00|720.09|710.99|719.64|710.54|720.09|710.99|719.6|710.5|10
1656501850000|2022-06-29 11:24:10|719.65|710.55|720.57|711.47|720.6|711.5|719.56|710.46|25
1656501860000|2022-06-29 11:24:20|720.67|711.57|721.09|711.99|721.38|712.28|720.67|711.57|24
1656501870000|2022-06-29 11:24:30|721.13|712.03|721.66|712.56|721.67|712.57|721.07|711.97|19
1656501880000|2022-06-29 11:24:40|721.75|712.65|721.08|711.98|721.83|712.73|721.04|711.94|21
1656501890000|2022-06-29 11:24:50|721.04|711.94|721.04|711.94|721.25|712.15|720.61|711.51|19
1656501900000|2022-06-29 11:25:00|721.06|711.96|721.88|712.78|721.88|712.78|721.05|711.95|21
1656501910000|2022-06-29 11:25:10|722.15|713.05|722.75|713.65|722.78|713.68|722.07|712.97|21
1656501920000|2022-06-29 11:25:20|722.76|713.66|722.89|713.79|722.89|713.79|722.7|713.6|10
1656501930000|2022-06-29 11:25:30|722.9|713.8|722.96|713.86|723.05|713.95|722.9|713.8|18
1656501940000|2022-06-29 11:25:40|723.01|713.91|723.92|714.82|723.92|714.82|723.01|713.91|19
1656501950000|2022-06-29 11:25:50|723.94|714.84|724.15|715.05|724.15|715.05|723.9|714.8|15
1656501960000|2022-06-29 11:26:00|724.2|715.1|724.8|715.7|724.84|715.74|724.15|715.05|14
1656501970000|2022-06-29 11:26:10|724.78|715.68|724.97|715.87|725.01|715.91|724.75|715.65|13
1656501980000|2022-06-29 11:26:20|725.12|716.02|724.98|715.88|725.12|716.02|724.89|715.79|19
1656501990000|2022-06-29 11:26:30|724.96|715.86|723.14|714.04|724.96|715.86|723.14|714.04|18
1656502000000|2022-06-29 11:26:40|723.11|714.01|722.05|712.95|723.11|714.01|722.04|712.94|12
1656502010000|2022-06-29 11:26:50|722.02|712.92|722.16|713.06|722.5|713.4|722.02|712.92|17
1656502020000|2022-06-29 11:27:00|722.13|713.03|722.61|713.51|722.76|713.66|722.13|713.03|15
1656502030000|2022-06-29 11:27:10|722.62|713.52|722.66|713.56|722.68|713.58|722.54|713.44|18
1656502040000|2022-06-29 11:27:20|722.65|713.55|722.25|713.15|722.66|713.56|722.25|713.15|14
1656502050000|2022-06-29 11:27:30|722.31|713.21|722.34|713.24|722.36|713.26|722.31|713.21|7
1656502060000|2022-06-29 11:27:40|722.41|713.31|722.86|713.76|722.86|713.76|722.41|713.31|8
1656502070000|2022-06-29 11:27:50|722.85|713.75|722.89|713.79|723.07|713.97|722.85|713.75|6
1656502080000|2022-06-29 11:28:00|722.87|713.77|722.94|713.84|722.97|713.87|722.87|713.77|6
1656502090000|2022-06-29 11:28:10|722.95|713.85|723.28|714.18|723.28|714.18|722.95|713.85|6
1656502100000|2022-06-29 11:28:20|723.18|714.08|723|713.9|723.23|714.13|723|713.9|4
1656502110000|2022-06-29 11:28:30|723.14|714.04|723.11|714.01|723.28|714.18|723.11|714.01|12
1656502120000|2022-06-29 11:28:40|723.03|713.93|723.03|713.93|723.05|713.95|723.01|713.91|7
1656502130000|2022-06-29 11:28:50|723.07|713.97|722.77|713.67|723.07|713.97|722.77|713.67|9
1656502140000|2022-06-29 11:29:00|722.78|713.68|722.95|713.85|722.95|713.85|722.71|713.61|14
1656502150000|2022-06-29 11:29:10|723.01|713.91|723.04|713.94|723.17|714.07|723.01|713.91|7
1656502160000|2022-06-29 11:29:20|723.06|713.96|723.1|714|723.15|714.05|723.06|713.96|4
1656502170000|2022-06-29 11:29:30|723.15|714.05|723.23|714.13|723.75|714.65|723.15|714.05|18
1656502180000|2022-06-29 11:29:40|723.2|714.1|723.2|714.1|723.2|714.1|723.2|714.1|1
1656502190000|2022-06-29 11:29:50|723.19|714.09|723.19|714.09|723.2|714.1|723.19|714.09|3
1656502200000|2022-06-29 11:30:00|723.12|714.02|723.48|714.38|723.59|714.49|723.01|713.91|16
1656502210000|2022-06-29 11:30:10|723.29|714.19|723.88|714.78|723.88|714.78|723.14|714.04|18
1656502220000|2022-06-29 11:30:20|723.91|714.81|724.08|714.98|724.08|714.98|723.9|714.8|7
1656502230000|2022-06-29 11:30:30|724.03|714.93|724.65|715.55|724.65|715.55|724.03|714.93|9
1656502240000|2022-06-29 11:30:40|724.75|715.65|725.49|716.39|725.51|716.41|724.72|715.62|20
1656502250000|2022-06-29 11:30:50|725.43|716.33|725|715.9|725.68|716.58|725|715.9|25
1656502260000|2022-06-29 11:31:00|724.95|715.85|725.11|716.01|725.17|716.07|724.84|715.74|17
1656502270000|2022-06-29 11:31:10|725.19|716.09|725.24|716.14|725.75|716.65|725.18|716.08|15
1656502280000|2022-06-29 11:31:20|725.18|716.08|725.22|716.12|725.32|716.22|724.98|715.88|16
1656502290000|2022-06-29 11:31:30|725.17|716.07|724.97|715.87|725.17|716.07|724.93|715.83|14
1656502300000|2022-06-29 11:31:40|725.06|715.96|725.61|716.51|725.7|716.6|725.06|715.96|20
1656502310000|2022-06-29 11:31:50|725.33|716.23|725.1|716|725.38|716.28|724.87|715.77|14
1656502320000|2022-06-29 11:32:00|725.15|716.05|725.08|715.98|725.15|716.05|724.95|715.85|8
1656502330000|2022-06-29 11:32:10|725.13|716.03|725.6|716.5|725.78|716.68|725.13|716.03|18
1656502340000|2022-06-29 11:32:20|725.67|716.57|725.75|716.65|725.75|716.65|725.54|716.44|14
1656502350000|2022-06-29 11:32:30|725.81|716.71|726.04|716.94|726.09|716.99|725.8|716.7|11
1656502360000|2022-06-29 11:32:40|726.03|716.93|725.7|716.6|726.03|716.93|725.6|716.5|11
1656502370000|2022-06-29 11:32:50|725.66|716.56|725.8|716.7|725.92|716.82|725.62|716.52|12
1656502380000|2022-06-29 11:33:00|726.09|716.99|725.79|716.69|726.09|716.99|725.77|716.67|12
1656502390000|2022-06-29 11:33:10|725.78|716.68|725.83|716.73|725.95|716.85|725.78|716.68|10
1656502400000|2022-06-29 11:33:20|725.85|716.75|725.47|716.37|725.85|716.75|725.11|716.01|15
1656502410000|2022-06-29 11:33:30|725.48|716.38|725.89|716.79|725.95|716.85|725.48|716.38|12
1656502420000|2022-06-29 11:33:40|725.85|716.75|726.63|717.53|726.64|717.54|725.84|716.74|22
1656502430000|2022-06-29 11:33:50|726.74|717.64|726.66|717.56|726.75|717.65|726.57|717.47|8
1656502440000|2022-06-29 11:34:00|726.62|717.52|726.88|717.78|727|717.9|726.57|717.47|16
1656502450000|2022-06-29 11:34:10|726.9|717.8|726.89|717.79|726.96|717.86|726.83|717.73|8
1656502460000|2022-06-29 11:34:20|726.88|717.78|727.01|717.91|727.47|718.37|726.88|717.78|16
1656502470000|2022-06-29 11:34:30|727|717.9|727.4|718.3|727.57|718.47|726.85|717.75|22
1656502480000|2022-06-29 11:34:40|727.26|718.16|727.03|717.93|727.49|718.39|726.97|717.87|24
1656502490000|2022-06-29 11:34:50|727.01|717.91|726.64|717.54|727.01|717.91|726.52|717.42|21
1656502500000|2022-06-29 11:35:00|726.62|717.52|726.01|716.91|726.62|717.52|725.91|716.81|17
1656502510000|2022-06-29 11:35:10|725.91|716.81|725.89|716.79|725.91|716.81|725.75|716.65|6
1656502520000|2022-06-29 11:35:20|725.9|716.8|726.5|717.4|726.5|717.4|725.9|716.8|18
1656502530000|2022-06-29 11:35:30|726.49|717.39|726.68|717.58|726.68|717.58|726.48|717.38|12
1656502540000|2022-06-29 11:35:40|726.77|717.67|727.11|718.01|727.11|718.01|726.76|717.66|12
1656502550000|2022-06-29 11:35:50|727.06|717.96|727.04|717.94|727.06|717.96|726.96|717.86|6
1656502560000|2022-06-29 11:36:00|727.03|717.93|726.73|717.63|727.03|717.93|726.73|717.63|9
1656502570000|2022-06-29 11:36:10|726.72|717.62|726.72|717.62|726.8|717.7|726.66|717.56|12
1656502580000|2022-06-29 11:36:20|726.79|717.69|726.79|717.69|726.85|717.75|726.66|717.56|6
1656502590000|2022-06-29 11:36:30|726.73|717.63|726.74|717.64|726.85|717.75|726.67|717.57|7
1656502600000|2022-06-29 11:36:40|726.73|717.63|726.67|717.57|726.73|717.63|726.54|717.44|6
1656502610000|2022-06-29 11:36:50|726.68|717.58|726.65|717.55|726.68|717.58|726.65|717.55|7
1656502620000|2022-06-29 11:37:00|726.6|717.5|726.67|717.57|726.67|717.57|726.59|717.49|7
1656502630000|2022-06-29 11:37:10|726.68|717.58|726.71|717.61|726.87|717.77|726.68|717.58|10
1656502640000|2022-06-29 11:37:20|726.93|717.83|726.76|717.66|726.93|717.83|726.71|717.61|6
1656502650000|2022-06-29 11:37:30|726.82|717.72|726.64|717.54|726.85|717.75|726.64|717.54|7
1656502660000|2022-06-29 11:37:40|726.57|717.47|725.93|716.83|726.61|717.51|725.93|716.83|10
1656502670000|2022-06-29 11:37:50|725.9|716.8|725.87|716.77|725.99|716.89|725.5|716.4|24
1656502680000|2022-06-29 11:38:00|725.85|716.75|725.85|716.75|725.85|716.75|725.85|716.75|1
1656502690000|2022-06-29 11:38:10|725.84|716.74|725.7|716.6|725.85|716.75|725.62|716.52|12
1656502700000|2022-06-29 11:38:20|725.71|716.61|725.71|716.61|725.71|716.61|725.68|716.58|3
1656502710000|2022-06-29 11:38:30|725.74|716.64|725.63|716.53|725.74|716.64|725.63|716.53|6
1656502730000|2022-06-29 11:38:50|725.64|716.54|725.91|716.81|725.96|716.86|725.64|716.54|11
1656502740000|2022-06-29 11:39:00|725.86|716.76|725.84|716.74|725.87|716.77|725.83|716.73|9
1656502750000|2022-06-29 11:39:10|725.86|716.76|725.8|716.7|725.86|716.76|725.8|716.7|8
1656502760000|2022-06-29 11:39:20|725.69|716.59|725.7|716.6|725.75|716.65|725.67|716.57|10
1656502770000|2022-06-29 11:39:30|725.75|716.65|725.69|716.59|725.75|716.65|725.69|716.59|6
1656502780000|2022-06-29 11:39:40|725.68|716.58|724.79|715.69|725.68|716.58|724.68|715.58|17
1656502790000|2022-06-29 11:39:50|724.81|715.71|724.71|715.61|724.87|715.77|724.71|715.61|9
1656502800000|2022-06-29 11:40:00|724.63|715.53|724.38|715.28|724.7|715.6|724.38|715.28|10
1656502810000|2022-06-29 11:40:10|724.37|715.27|724.25|715.15|724.37|715.27|724.03|714.93|15
1656502820000|2022-06-29 11:40:20|724.1|715|724.7|715.6|724.75|715.65|724.1|715|17
1656502830000|2022-06-29 11:40:30|724.67|715.57|724.75|715.65|724.76|715.66|724.64|715.54|8
1656502840000|2022-06-29 11:40:40|724.81|715.71|724.9|715.8|725.55|716.45|724.75|715.65|14
1656502850000|2022-06-29 11:40:50|725.17|716.07|725.18|716.08|725.2|716.1|724.9|715.8|13
1656502860000|2022-06-29 11:41:00|724.96|715.86|724.71|715.61|725.18|716.08|724.71|715.61|8
1656502870000|2022-06-29 11:41:10|724.57|715.47|724.45|715.35|724.67|715.57|724.45|715.35|10
1656502880000|2022-06-29 11:41:20|724.43|715.33|724.45|715.35|724.45|715.35|724.34|715.24|7
1656502890000|2022-06-29 11:41:30|724.43|715.33|724.34|715.24|724.56|715.46|724.34|715.24|11
1656502900000|2022-06-29 11:41:40|724.35|715.25|724.49|715.39|724.65|715.55|724.35|715.25|15
1656502910000|2022-06-29 11:41:50|724.48|715.38|724.05|714.95|724.75|715.65|723.97|714.87|16
1656502920000|2022-06-29 11:42:00|724.03|714.93|723.83|714.73|724.03|714.93|723.83|714.73|9
1656502930000|2022-06-29 11:42:10|723.84|714.74|723.7|714.6|723.84|714.74|723.55|714.45|7
1656502940000|2022-06-29 11:42:20|723.82|714.72|723.84|714.74|723.84|714.74|723.71|714.61|9
1656502950000|2022-06-29 11:42:30|723.85|714.75|724.75|715.65|724.8|715.7|723.84|714.74|17
1656502960000|2022-06-29 11:42:40|724.73|715.63|724.95|715.85|725.31|716.21|724.73|715.63|17
1656502970000|2022-06-29 11:42:50|724.89|715.79|724.75|715.65|724.89|715.79|724.75|715.65|3
1656502980000|2022-06-29 11:43:00|724.81|715.71|724.82|715.72|724.82|715.72|724.75|715.65|4
1656502990000|2022-06-29 11:43:10|724.78|715.68|724.88|715.78|724.91|715.81|724.73|715.63|14
1656503000000|2022-06-29 11:43:20|725|715.9|724.94|715.84|725|715.9|724.94|715.84|7
1656503010000|2022-06-29 11:43:30|725.04|715.94|725.22|716.12|725.22|716.12|725.04|715.94|5
1656503020000|2022-06-29 11:43:40|725.2|716.1|725.29|716.19|725.29|716.19|725.2|716.1|2
1656503030000|2022-06-29 11:43:50|725.25|716.15|724.92|715.82|725.27|716.17|724.92|715.82|11
1656503040000|2022-06-29 11:44:00|724.97|715.87|724.92|715.82|724.97|715.87|724.92|715.82|2
1656503050000|2022-06-29 11:44:10|725.02|715.92|724.92|715.82|725.02|715.92|724.92|715.82|2
1656503060000|2022-06-29 11:44:20|724.95|715.85|724.95|715.85|724.95|715.85|724.95|715.85|1
1656503070000|2022-06-29 11:44:30|724.92|715.82|724.92|715.82|724.92|715.82|724.91|715.81|3
1656503080000|2022-06-29 11:44:40|724.93|715.83|724.91|715.81|724.93|715.83|724.91|715.81|3
1656503090000|2022-06-29 11:44:50|724.83|715.73|724.76|715.66|724.84|715.74|724.54|715.44|16
1656503100000|2022-06-29 11:45:00|724.55|715.45|723.92|714.82|724.76|715.66|723.79|714.69|22
1656503110000|2022-06-29 11:45:10|723.93|714.83|724.05|714.95|724.65|715.55|723.93|714.83|17
1656503120000|2022-06-29 11:45:20|724.06|714.96|724.08|714.98|724.09|714.99|723.99|714.89|6
1656503130000|2022-06-29 11:45:30|724.09|714.99|724.43|715.33|724.47|715.37|724.09|714.99|10
1656503140000|2022-06-29 11:45:40|724.62|715.52|725.43|716.33|725.51|716.41|724.54|715.44|19
1656503150000|2022-06-29 11:45:50|725.47|716.37|725.5|716.4|725.7|716.6|725.19|716.09|10
1656503160000|2022-06-29 11:46:00|725.6|716.5|725.6|716.5|725.74|716.64|725.55|716.45|15
1656503170000|2022-06-29 11:46:10|725.55|716.45|725.65|716.55|725.77|716.67|725.35|716.25|11
1656503180000|2022-06-29 11:46:20|725.75|716.65|725.65|716.55|725.85|716.75|725.65|716.55|5
1656503190000|2022-06-29 11:46:30|725.6|716.5|725.7|716.6|725.75|716.65|725.55|716.45|7
1656503200000|2022-06-29 11:46:40|725.65|716.55|725.55|716.45|725.71|716.61|725.38|716.28|12
1656503210000|2022-06-29 11:46:50|725.48|716.38|725.65|716.55|725.7|716.6|725.48|716.38|8
1656503220000|2022-06-29 11:47:00|725.75|716.65|725.6|716.5|725.75|716.65|725.45|716.35|6
1656503230000|2022-06-29 11:47:10|725.7|716.6|725.63|716.53|725.75|716.65|725.63|716.53|8
1656503240000|2022-06-29 11:47:20|725.58|716.48|725.68|716.58|725.68|716.58|725.58|716.48|3
1656503250000|2022-06-29 11:47:30|725.78|716.68|725.5|716.4|725.78|716.68|725.43|716.33|10
1656503260000|2022-06-29 11:47:40|725.43|716.33|725.01|715.91|725.55|716.45|725.01|715.91|15
1656503270000|2022-06-29 11:47:50|725.06|715.96|724.92|715.82|725.1|716|724.92|715.82|8
1656503280000|2022-06-29 11:48:00|724.91|715.81|724.91|715.81|724.91|715.81|724.91|715.81|1
1656503290000|2022-06-29 11:48:10|725.01|715.91|725.02|715.92|725.02|715.92|725.01|715.91|4
1656503300000|2022-06-29 11:48:20|725.01|715.91|725.66|716.56|725.75|716.65|725.01|715.91|18
1656503310000|2022-06-29 11:48:30|725.62|716.52|725.62|716.52|725.75|716.65|725.55|716.45|9
1656503320000|2022-06-29 11:48:40|725.66|716.56|725.63|716.53|725.66|716.56|725.6|716.5|9
1656503330000|2022-06-29 11:48:50|725.6|716.5|725.13|716.03|725.65|716.55|725.13|716.03|16
1656503340000|2022-06-29 11:49:00|725.14|716.04|725.03|715.93|725.14|716.04|724.98|715.88|8
1656503350000|2022-06-29 11:49:10|725.05|715.95|725.23|716.13|725.23|716.13|725.05|715.95|9
1656503360000|2022-06-29 11:49:20|725.21|716.11|725.21|716.11|725.22|716.12|725.21|716.11|3
1656503370000|2022-06-29 11:49:30|725.2|716.1|724.85|715.75|725.33|716.23|724.41|715.31|13
1656503380000|2022-06-29 11:49:40|724.83|715.73|724.41|715.31|724.83|715.73|724.4|715.3|8
1656503390000|2022-06-29 11:49:50|724.4|715.3|724.4|715.3|724.56|715.46|724.28|715.18|9
1656503400000|2022-06-29 11:50:00|724.42|715.32|723.97|714.87|724.42|715.32|723.92|714.82|14
1656503410000|2022-06-29 11:50:10|723.88|714.78|723.76|714.66|723.88|714.78|723.76|714.66|2
1656503420000|2022-06-29 11:50:20|723.7|714.6|723.68|714.58|723.7|714.6|723.62|714.52|5
1656503430000|2022-06-29 11:50:30|723.87|714.77|723.97|714.87|724.33|715.23|723.87|714.77|12
1656503440000|2022-06-29 11:50:40|723.98|714.88|723.98|714.88|723.98|714.88|723.98|714.88|1
1656503450000|2022-06-29 11:50:50|723.97|714.87|723.98|714.88|724.03|714.93|723.97|714.87|4
1656503460000|2022-06-29 11:51:00|723.97|714.87|723.97|714.87|724.03|714.93|723.95|714.85|7
1656503470000|2022-06-29 11:51:10|723.96|714.86|723.51|714.41|724.03|714.93|723.5|714.4|12
1656503480000|2022-06-29 11:51:20|723.5|714.4|722.94|713.84|723.5|714.4|722.92|713.82|11
1656503490000|2022-06-29 11:51:30|722.91|713.81|722.69|713.59|722.91|713.81|722.59|713.49|11
1656503500000|2022-06-29 11:51:40|722.58|713.48|722.57|713.47|722.69|713.59|722.56|713.46|6
1656503510000|2022-06-29 11:51:50|722.49|713.39|722.57|713.47|722.59|713.49|722.49|713.39|14
1656503520000|2022-06-29 11:52:00|722.47|713.37|722.55|713.45|722.58|713.48|722.47|713.37|3
1656503530000|2022-06-29 11:52:10|722.47|713.37|721.79|712.69|722.55|713.45|721.72|712.62|20
1656503540000|2022-06-29 11:52:20|721.73|712.63|721.73|712.63|721.85|712.75|721.73|712.63|5
1656503550000|2022-06-29 11:52:30|721.95|712.85|721.72|712.62|721.95|712.85|721.7|712.6|7
1656503560000|2022-06-29 11:52:40|721.73|712.63|721.73|712.63|721.79|712.69|721.73|712.63|4
1656503570000|2022-06-29 11:52:50|721.74|712.64|721.03|711.93|721.9|712.8|721.03|711.93|12
1656503580000|2022-06-29 11:53:00|720.99|711.89|719.77|710.67|720.99|711.89|719.77|710.67|17
1656503590000|2022-06-29 11:53:10|719.71|710.61|719.55|710.45|719.77|710.67|719.53|710.43|13
1656503600000|2022-06-29 11:53:20|719.58|710.48|719.87|710.77|719.95|710.85|719.55|710.45|11
1656503610000|2022-06-29 11:53:30|719.83|710.73|719.86|710.76|719.96|710.86|719.75|710.65|25
1656503620000|2022-06-29 11:53:40|719.88|710.78|721.01|711.91|721.04|711.94|719.88|710.78|28
1656503630000|2022-06-29 11:53:50|720.92|711.82|720.85|711.75|720.95|711.85|720.84|711.74|4
1656503640000|2022-06-29 11:54:00|720.96|711.86|720.84|711.74|721.51|712.41|720.84|711.74|10
1656503650000|2022-06-29 11:54:10|720.8|711.7|720.59|711.49|720.87|711.77|720.18|711.08|17
1656503660000|2022-06-29 11:54:20|720.43|711.33|720.44|711.34|720.59|711.49|720.42|711.32|7
1656503670000|2022-06-29 11:54:30|720.59|711.49|720.49|711.39|720.64|711.54|720.42|711.32|15
1656503680000|2022-06-29 11:54:40|720.48|711.38|720.42|711.32|720.59|711.49|720.29|711.19|16
1656503690000|2022-06-29 11:54:50|720.44|711.34|720.13|711.03|720.63|711.53|720.13|711.03|18
1656503700000|2022-06-29 11:55:00|720.05|710.95|719.95|710.85|720.05|710.95|719.92|710.82|7
1656503710000|2022-06-29 11:55:10|719.88|710.78|719.95|710.85|719.95|710.85|719.88|710.78|5
1656503720000|2022-06-29 11:55:20|720.03|710.93|719.95|710.85|720.04|710.94|719.95|710.85|5
1656503730000|2022-06-29 11:55:30|719.92|710.82|719.95|710.85|719.95|710.85|719.88|710.78|8
1656503740000|2022-06-29 11:55:40|719.97|710.87|720.59|711.49|720.59|711.49|719.95|710.85|15
1656503750000|2022-06-29 11:55:50|720.86|711.76|720.78|711.68|720.92|711.82|720.49|711.39|19
1656503760000|2022-06-29 11:56:00|720.82|711.72|720.82|711.72|720.87|711.77|720.78|711.68|7
1656503770000|2022-06-29 11:56:10|720.85|711.75|721.13|712.03|721.13|712.03|720.85|711.75|3
1656503780000|2022-06-29 11:56:20|721.07|711.97|720.81|711.71|721.07|711.97|720.81|711.71|7
1656503790000|2022-06-29 11:56:30|720.77|711.67|720.81|711.71|720.85|711.75|720.77|711.67|5
1656503800000|2022-06-29 11:56:40|720.82|711.72|720.82|711.72|720.82|711.72|720.82|711.72|1
1656503810000|2022-06-29 11:56:50|720.81|711.71|720.81|711.71|720.86|711.76|720.77|711.67|8
1656503820000|2022-06-29 11:57:00|720.87|711.77|720.79|711.69|720.87|711.77|720.74|711.64|5
1656503830000|2022-06-29 11:57:10|720.88|711.78|720.89|711.79|720.89|711.79|720.88|711.78|2
1656503840000|2022-06-29 11:57:20|721.07|711.97|721.5|712.4|721.54|712.44|721.06|711.96|19
1656503850000|2022-06-29 11:57:30|721.56|712.46|722.63|713.53|722.68|713.58|721.54|712.44|26
1656503860000|2022-06-29 11:57:40|722.61|713.51|721.97|712.87|722.85|713.75|721.97|712.87|12
1656503870000|2022-06-29 11:57:50|721.98|712.88|721.9|712.8|722.28|713.18|721.86|712.76|15
1656503880000|2022-06-29 11:58:00|721.92|712.82|722.3|713.2|722.3|713.2|721.92|712.82|11
1656503890000|2022-06-29 11:58:10|722.41|713.31|723.24|714.14|723.24|714.14|722.3|713.2|15
1656503900000|2022-06-29 11:58:20|723.31|714.21|724.82|715.72|724.89|715.79|723.08|713.98|27
1656503910000|2022-06-29 11:58:30|724.83|715.73|724.97|715.87|724.97|715.87|724.82|715.72|10
1656503920000|2022-06-29 11:58:40|724.98|715.88|724.72|715.62|724.98|715.88|724.68|715.58|12
1656503930000|2022-06-29 11:58:50|724.78|715.68|723.99|714.89|724.78|715.68|723.96|714.86|16
1656503940000|2022-06-29 11:59:00|723.96|714.86|724.26|715.16|724.27|715.17|723.89|714.79|23
1656503950000|2022-06-29 11:59:10|724.2|715.1|724.57|715.47|724.57|715.47|724.2|715.1|15
1656503960000|2022-06-29 11:59:20|724.68|715.58|724.66|715.56|724.93|715.83|724.55|715.45|15
1656503970000|2022-06-29 11:59:30|724.72|715.62|724.72|715.62|724.75|715.65|724.7|715.6|5
1656503980000|2022-06-29 11:59:40|724.7|715.6|724.7|715.6|724.73|715.63|724.7|715.6|4
1656503990000|2022-06-29 11:59:50|724.71|715.61|724.71|715.61|724.77|715.67|724.7|715.6|6
1656504000000|2022-06-29 12:00:00|724.74|715.64|724.67|715.57|724.74|715.64|724.67|715.57|13
1656504010000|2022-06-29 12:00:10|724.66|715.56|724.86|715.76|724.91|715.81|724.65|715.55|24
1656504020000|2022-06-29 12:00:20|724.8|715.7|725.46|716.36|725.46|716.36|724.8|715.7|8
1656504030000|2022-06-29 12:00:30|725.25|716.15|725.42|716.32|725.52|716.42|724.97|715.87|22
1656504040000|2022-06-29 12:00:40|725.46|716.36|726.15|717.05|726.15|717.05|725.42|716.32|21
1656504050000|2022-06-29 12:00:50|726.17|717.07|726.74|717.64|726.84|717.74|726.17|717.07|27
1656504060000|2022-06-29 12:01:00|726.79|717.69|726.86|717.76|726.92|717.82|726.62|717.52|20
1656504070000|2022-06-29 12:01:10|726.82|717.72|726.82|717.72|726.86|717.76|726.72|717.62|17
1656504080000|2022-06-29 12:01:20|726.81|717.71|726.71|717.61|726.86|717.76|726.63|717.53|13
1656504090000|2022-06-29 12:01:30|726.77|717.67|726.9|717.8|726.91|717.81|726.04|716.94|17
1656504100000|2022-06-29 12:01:40|726.89|717.79|726.93|717.83|726.94|717.84|726.37|717.27|17
1656504110000|2022-06-29 12:01:50|726.88|717.78|726.99|717.89|726.99|717.89|726.69|717.59|13
1656504120000|2022-06-29 12:02:00|726.91|717.81|726.72|717.62|726.91|717.81|726.72|717.62|13
1656504130000|2022-06-29 12:02:10|726.74|717.64|726.72|717.62|726.74|717.64|726.68|717.58|4
1656504140000|2022-06-29 12:02:20|726.73|717.63|726.74|717.64|726.94|717.84|726.73|717.63|13
1656504150000|2022-06-29 12:02:30|726.75|717.65|726.74|717.64|726.75|717.65|726.6|717.5|10
1656504160000|2022-06-29 12:02:40|726.72|717.62|726.83|717.73|726.95|717.85|726.64|717.54|14
1656504170000|2022-06-29 12:02:50|726.88|717.78|727.24|718.14|727.65|718.55|726.87|717.77|12
1656504180000|2022-06-29 12:03:00|727.22|718.12|726.92|717.82|727.62|718.52|726.92|717.82|18
1656504190000|2022-06-29 12:03:10|727.05|717.95|727.02|717.92|727.06|717.96|726.84|717.74|10
1656504200000|2022-06-29 12:03:20|727.06|717.96|727.61|718.51|727.76|718.66|727.06|717.96|24
1656504210000|2022-06-29 12:03:30|727.65|718.55|727.82|718.72|727.83|718.73|727.65|718.55|13
1656504220000|2022-06-29 12:03:40|727.75|718.65|727.6|718.5|727.96|718.86|727.6|718.5|17
1656504230000|2022-06-29 12:03:50|727.65|718.55|728.07|718.97|728.08|718.98|727.65|718.55|20
1656504240000|2022-06-29 12:04:00|728.05|718.95|727.54|718.44|728.05|718.95|727.54|718.44|14
1656504250000|2022-06-29 12:04:10|727.69|718.59|727.83|718.73|727.94|718.84|727.69|718.59|8
1656504260000|2022-06-29 12:04:20|727.85|718.75|727.83|718.73|727.88|718.78|727.77|718.67|8
1656504270000|2022-06-29 12:04:30|727.85|718.75|727.8|718.7|727.87|718.77|727.65|718.55|11
1656504280000|2022-06-29 12:04:40|727.83|718.73|727.76|718.66|727.83|718.73|727.76|718.66|2
1656504290000|2022-06-29 12:04:50|727.84|718.74|728.39|719.29|728.49|719.39|727.84|718.74|16
1656504300000|2022-06-29 12:05:00|728.35|719.25|728.97|719.87|729.02|719.92|728.27|719.17|11
1656504310000|2022-06-29 12:05:10|728.96|719.86|729.31|720.21|729.55|720.45|728.96|719.86|21
1656504320000|2022-06-29 12:05:20|729.32|720.22|729.08|719.98|729.32|720.22|729.04|719.94|20
1656504330000|2022-06-29 12:05:30|729.02|719.92|729.04|719.94|729.1|720|729.01|719.91|11
1656504340000|2022-06-29 12:05:40|729.03|719.93|729.05|719.95|729.07|719.97|728.95|719.85|5
1656504350000|2022-06-29 12:05:50|729.22|720.12|729.62|720.52|729.84|720.74|729.03|719.93|15
1656504360000|2022-06-29 12:06:00|729.84|720.74|729.07|719.97|729.91|720.81|728.85|719.75|24
1656504370000|2022-06-29 12:06:10|729.08|719.98|729.23|720.13|729.38|720.28|728.98|719.88|16
1656504380000|2022-06-29 12:06:20|729.19|720.09|728.82|719.72|729.49|720.39|728.82|719.72|11
1656504390000|2022-06-29 12:06:30|728.78|719.68|728.85|719.75|728.9|719.8|728.78|719.68|5
1656504400000|2022-06-29 12:06:40|729.15|720.05|728.83|719.73|729.6|720.5|728.82|719.72|11
1656504410000|2022-06-29 12:06:50|728.9|719.8|729.23|720.13|729.53|720.43|728.85|719.75|12
1656504420000|2022-06-29 12:07:00|729.24|720.14|728.72|719.62|729.34|720.24|728.66|719.56|22
1656504430000|2022-06-29 12:07:10|728.78|719.68|728.68|719.58|728.8|719.7|728.66|719.56|10
1656504440000|2022-06-29 12:07:20|728.66|719.56|728.43|719.33|728.67|719.57|728.37|719.27|13
1656504450000|2022-06-29 12:07:30|728.56|719.46|728.41|719.31|728.8|719.7|728.4|719.3|12
1656504460000|2022-06-29 12:07:40|728.43|719.33|728.7|719.6|728.7|719.6|728.4|719.3|15
1656504470000|2022-06-29 12:07:50|728.41|719.31|728.73|719.63|728.75|719.65|728.29|719.19|12
1656504480000|2022-06-29 12:08:00|728.68|719.58|728.72|719.62|728.82|719.72|728.55|719.45|13
1656504490000|2022-06-29 12:08:10|728.81|719.71|728.57|719.47|728.84|719.74|728.56|719.46|10
1656504500000|2022-06-29 12:08:20|728.55|719.45|728.34|719.24|728.55|719.45|728.34|719.24|9
1656504510000|2022-06-29 12:08:30|728.44|719.34|728.39|719.29|728.59|719.49|728.11|719.01|8
1656504520000|2022-06-29 12:08:40|728.53|719.43|728.64|719.54|728.76|719.66|728.21|719.11|14
1656504530000|2022-06-29 12:08:50|728.68|719.58|728.71|719.61|728.74|719.64|728.64|719.54|9
1656504540000|2022-06-29 12:09:00|728.63|719.53|728.61|719.51|728.69|719.59|728.61|719.51|7
1656504550000|2022-06-29 12:09:10|728.62|719.52|728.54|719.44|728.62|719.52|728.54|719.44|5
1656504560000|2022-06-29 12:09:20|728.85|719.75|727.82|718.72|728.85|719.75|727.81|718.71|19
1656504570000|2022-06-29 12:09:30|727.67|718.57|727.54|718.44|727.73|718.63|727.34|718.24|14
1656504580000|2022-06-29 12:09:40|727.46|718.36|727.42|718.32|727.54|718.44|727.34|718.24|11
1656504590000|2022-06-29 12:09:50|727.75|718.65|727.79|718.69|727.95|718.85|727.41|718.31|11
1656504600000|2022-06-29 12:10:00|727.81|718.71|727.69|718.59|728.08|718.98|727.69|718.59|13
1656504610000|2022-06-29 12:10:10|727.77|718.67|727.69|718.59|727.77|718.67|727.69|718.59|2
1656504620000|2022-06-29 12:10:20|727.8|718.7|727.8|718.7|727.85|718.75|727.69|718.59|7
1656504630000|2022-06-29 12:10:30|727.95|718.85|727.72|718.62|727.95|718.85|727.72|718.62|4
1656504640000|2022-06-29 12:10:40|727.78|718.68|727.61|718.51|727.78|718.68|727.61|718.51|6
1656504650000|2022-06-29 12:10:50|727.6|718.5|726.82|717.72|727.6|718.5|726.73|717.63|13
1656504660000|2022-06-29 12:11:00|726.79|717.69|726.82|717.72|726.84|717.74|726.79|717.69|4
1656504670000|2022-06-29 12:11:10|726.84|717.74|726.88|717.78|726.88|717.78|726.84|717.74|2
1656504680000|2022-06-29 12:11:20|726.89|717.79|726.84|717.74|726.89|717.79|726.84|717.74|10
1656504690000|2022-06-29 12:11:30|726.85|717.75|726.68|717.58|726.88|717.78|726.65|717.55|10
1656504700000|2022-06-29 12:11:40|726.67|717.57|726.86|717.76|726.86|717.76|726.67|717.57|10
1656504710000|2022-06-29 12:11:50|726.78|717.68|726.83|717.73|726.91|717.81|726.78|717.68|7
1656504720000|2022-06-29 12:12:00|727.01|717.91|726.74|717.64|727.47|718.37|726.74|717.64|23
1656504730000|2022-06-29 12:12:10|726.71|717.61|727.02|717.92|727.2|718.1|726.71|717.61|8
1656504740000|2022-06-29 12:12:20|727.17|718.07|727.47|718.37|727.72|718.62|727.17|718.07|14
1656504750000|2022-06-29 12:12:30|727.48|718.38|727.49|718.39|727.65|718.55|727.48|718.38|6
1656504760000|2022-06-29 12:12:40|727.5|718.4|727.38|718.28|727.8|718.7|727.35|718.25|8
1656504770000|2022-06-29 12:12:50|727.4|718.3|727.58|718.48|727.64|718.54|727.37|718.27|15
1656504780000|2022-06-29 12:13:00|727.73|718.63|727.72|718.62|727.85|718.75|727.58|718.48|10
1656504790000|2022-06-29 12:13:10|727.85|718.75|727.75|718.65|727.86|718.76|727.74|718.64|9
1656504800000|2022-06-29 12:13:20|727.8|718.7|727.66|718.56|727.86|718.76|727.64|718.54|8
1656504810000|2022-06-29 12:13:30|727.64|718.54|727.41|718.31|727.69|718.59|727.41|718.31|8
1656504820000|2022-06-29 12:13:40|727.39|718.29|727.42|718.32|727.65|718.55|727.15|718.05|17
1656504830000|2022-06-29 12:13:50|727.46|718.36|727.4|718.3|727.47|718.37|727.39|718.29|4
1656504840000|2022-06-29 12:14:00|727.48|718.38|727.63|718.53|727.63|718.53|727.48|718.38|3
1656504850000|2022-06-29 12:14:10|727.69|718.59|727.63|718.53|727.69|718.59|727.63|718.53|2
1656504860000|2022-06-29 12:14:20|727.54|718.44|727.54|718.44|727.54|718.44|727.54|718.44|1
1656504870000|2022-06-29 12:14:30|727.64|718.54|727.51|718.41|727.64|718.54|727.51|718.41|6
1656504880000|2022-06-29 12:14:40|727.63|718.53|727.33|718.23|727.63|718.53|727.33|718.23|6
1656504890000|2022-06-29 12:14:50|727.31|718.21|727.25|718.15|727.45|718.35|727.25|718.15|12
1656504900000|2022-06-29 12:15:00|727.19|718.09|727.14|718.04|727.19|718.09|726.75|717.65|16
1656504910000|2022-06-29 12:15:10|727.15|718.05|727.91|718.81|727.93|718.83|727.15|718.05|15
1656504920000|2022-06-29 12:15:20|727.9|718.8|727.93|718.83|727.93|718.83|727.88|718.78|6
1656504930000|2022-06-29 12:15:30|728.03|718.93|727.9|718.8|728.44|719.34|727.88|718.78|23
1656504940000|2022-06-29 12:15:40|727.89|718.79|727.77|718.67|727.89|718.79|727.75|718.65|4
1656504950000|2022-06-29 12:15:50|727.75|718.65|727.7|718.6|727.77|718.67|727.7|718.6|6
1656504960000|2022-06-29 12:16:00|727.55|718.45|727.52|718.42|727.65|718.55|727.49|718.39|9
1656504970000|2022-06-29 12:16:10|727.53|718.43|727.74|718.64|727.91|718.81|727.51|718.41|8
1656504980000|2022-06-29 12:16:20|727.77|718.67|727.79|718.69|727.8|718.7|727.77|718.67|4
1656504990000|2022-06-29 12:16:30|727.89|718.79|728.2|719.1|728.37|719.27|727.89|718.79|16
1656505000000|2022-06-29 12:16:40|728.21|719.11|727.91|718.81|728.37|719.27|727.83|718.73|19
1656505010000|2022-06-29 12:16:50|727.83|718.73|727.79|718.69|727.83|718.73|727.79|718.69|2
1656505020000|2022-06-29 12:17:00|727.83|718.73|727.57|718.47|727.83|718.73|727.57|718.47|11
1656505030000|2022-06-29 12:17:10|727.63|718.53|727.65|718.55|727.75|718.65|727.58|718.48|8
1656505040000|2022-06-29 12:17:20|727.75|718.65|727.79|718.69|727.87|718.77|727.7|718.6|7
1656505050000|2022-06-29 12:17:30|727.84|718.74|728.76|719.66|728.92|719.82|727.84|718.74|16
1656505060000|2022-06-29 12:17:40|728.7|719.6|728.71|719.61|728.76|719.66|728.68|719.58|14
1656505070000|2022-06-29 12:17:50|728.9|719.8|728.72|719.62|728.9|719.8|728.7|719.6|5
1656505080000|2022-06-29 12:18:00|728.9|719.8|728.69|719.59|728.9|719.8|728.56|719.46|11
1656505090000|2022-06-29 12:18:10|728.66|719.56|728.67|719.57|728.67|719.57|728.54|719.44|8
1656505100000|2022-06-29 12:18:20|728.55|719.45|728.64|719.54|728.65|719.55|728.55|719.45|7
1656505110000|2022-06-29 12:18:30|728.57|719.47|727.95|718.85|728.57|719.47|727.94|718.84|13
1656505120000|2022-06-29 12:18:40|727.91|718.81|727.66|718.56|727.91|718.81|727.58|718.48|7
1656505130000|2022-06-29 12:18:50|727.67|718.57|727.68|718.58|727.73|718.63|727.63|718.53|12
1656505140000|2022-06-29 12:19:00|727.67|718.57|727.66|718.56|727.76|718.66|727.58|718.48|9
1656505160000|2022-06-29 12:19:20|727.65|718.55|727.56|718.46|727.66|718.56|727.56|718.46|8
1656505170000|2022-06-29 12:19:30|727.55|718.45|727.56|718.46|727.57|718.47|727.55|718.45|6
1656505180000|2022-06-29 12:19:40|727.65|718.55|727.55|718.45|727.65|718.55|727.47|718.37|8
1656505190000|2022-06-29 12:19:50|727.54|718.44|727.58|718.48|727.63|718.53|727.54|718.44|8
1656505200000|2022-06-29 12:20:00|727.57|718.47|727.63|718.53|727.64|718.54|727.52|718.42|10
1656505210000|2022-06-29 12:20:10|727.62|718.52|727.62|718.52|727.71|718.61|727.61|718.51|10
1656505220000|2022-06-29 12:20:20|727.63|718.53|727.69|718.59|727.74|718.64|727.61|718.51|8
1656505230000|2022-06-29 12:20:30|727.7|718.6|727.81|718.71|728.4|719.3|727.7|718.6|21
1656505240000|2022-06-29 12:20:40|727.8|718.7|727.79|718.69|727.8|718.7|727.79|718.69|2
1656505250000|2022-06-29 12:20:50|727.78|718.68|727.76|718.66|727.78|718.68|727.67|718.57|4
1656505260000|2022-06-29 12:21:00|727.67|718.57|727.64|718.54|727.67|718.57|727.63|718.53|8
1656505270000|2022-06-29 12:21:10|727.59|718.49|727.64|718.54|727.8|718.7|727.59|718.49|5
1656505280000|2022-06-29 12:21:20|727.63|718.53|727.64|718.54|727.64|718.54|727.63|718.53|4
1656505290000|2022-06-29 12:21:30|727.66|718.56|727.79|718.69|727.79|718.69|727.66|718.56|6
1656505300000|2022-06-29 12:21:40|727.82|718.72|727.77|718.67|727.82|718.72|727.77|718.67|2
1656505310000|2022-06-29 12:21:50|727.81|718.71|727.77|718.67|727.81|718.71|727.77|718.67|2
1656505320000|2022-06-29 12:22:00|727.76|718.66|727.86|718.76|727.89|718.79|727.58|718.48|15
1656505330000|2022-06-29 12:22:10|727.92|718.82|728.94|719.84|729.23|720.13|727.92|718.82|25
1656505340000|2022-06-29 12:22:20|728.93|719.83|728.79|719.69|728.93|719.83|728.76|719.66|3
1656505350000|2022-06-29 12:22:30|728.81|719.71|728.79|719.69|728.87|719.77|728.79|719.69|3
1656505360000|2022-06-29 12:22:40|728.76|719.66|728.64|719.54|728.81|719.71|728.58|719.48|10
1656505370000|2022-06-29 12:22:50|728.51|719.41|726.73|717.63|728.75|719.65|726.73|717.63|27
1656505380000|2022-06-29 12:23:00|726.84|717.74|725.77|716.67|726.84|717.74|725.77|716.67|13
1656505390000|2022-06-29 12:23:10|725.91|716.81|725.67|716.57|725.96|716.86|725.67|716.57|13
1656505400000|2022-06-29 12:23:20|725.65|716.55|726.01|716.91|726.01|716.91|725.41|716.31|14
1656505410000|2022-06-29 12:23:30|726.03|716.93|725.76|716.66|726.04|716.94|725.7|716.6|15
1656505420000|2022-06-29 12:23:40|725.7|716.6|724.88|715.78|725.7|716.6|724.88|715.78|19
1656505430000|2022-06-29 12:23:50|724.94|715.84|725.23|716.13|725.46|716.36|724.88|715.78|18
1656505440000|2022-06-29 12:24:00|725.22|716.12|725.71|716.61|725.82|716.72|724.85|715.75|22
1656505450000|2022-06-29 12:24:10|725.65|716.55|725.71|716.61|725.85|716.75|725.52|716.42|12
1656505460000|2022-06-29 12:24:20|725.59|716.49|725.57|716.47|725.7|716.6|725.28|716.18|13
1656505470000|2022-06-29 12:24:30|725.42|716.32|724.94|715.84|725.57|716.47|724.85|715.75|21
1656505480000|2022-06-29 12:24:40|724.93|715.83|724.63|715.53|724.93|715.83|724.63|715.53|5
1656505490000|2022-06-29 12:24:50|724.7|715.6|724.76|715.66|724.82|715.72|724.69|715.59|8
1656505500000|2022-06-29 12:25:00|724.69|715.59|724.7|715.6|724.76|715.66|724.65|715.55|13
1656505510000|2022-06-29 12:25:10|724.71|715.61|724.39|715.29|724.71|715.61|724.38|715.28|11
1656505520000|2022-06-29 12:25:20|724.54|715.44|724.36|715.26|724.54|715.44|724.36|715.26|13
1656505530000|2022-06-29 12:25:30|724.35|715.25|724.32|715.22|724.54|715.44|724.29|715.19|14
1656505540000|2022-06-29 12:25:40|724.3|715.2|723.95|714.85|724.3|715.2|723.95|714.85|4
1656505550000|2022-06-29 12:25:50|724.03|714.93|724.12|715.02|724.26|715.16|724.03|714.93|5
1656505560000|2022-06-29 12:26:00|724.21|715.11|723.48|714.38|724.21|715.11|723.15|714.05|21
1656505570000|2022-06-29 12:26:10|723.51|714.41|723.49|714.39|723.51|714.41|722.88|713.78|16
1656505580000|2022-06-29 12:26:20|723.5|714.4|723.38|714.28|723.71|714.61|723.31|714.21|16
1656505590000|2022-06-29 12:26:30|723.55|714.45|723.46|714.36|723.66|714.56|723.38|714.28|12
1656505600000|2022-06-29 12:26:40|723.54|714.44|723.46|714.36|723.54|714.44|723.45|714.35|4
1656505610000|2022-06-29 12:26:50|723.61|714.51|722.88|713.78|723.61|714.51|722.7|713.6|24
1656505620000|2022-06-29 12:27:00|722.7|713.6|722.66|713.56|722.88|713.78|722.66|713.56|9
1656505630000|2022-06-29 12:27:10|722.59|713.49|721.86|712.76|722.88|713.78|721.64|712.54|20
1656505640000|2022-06-29 12:27:20|721.83|712.73|721.92|712.82|722.5|713.4|721.83|712.73|11
1656505660000|2022-06-29 12:27:40|721.95|712.85|721.83|712.73|721.98|712.88|721.83|712.73|3
1656505670000|2022-06-29 12:27:50|721.87|712.77|722.2|713.1|722.2|713.1|721.85|712.75|7
1656505680000|2022-06-29 12:28:00|722.22|713.12|722.22|713.12|722.22|713.12|721.9|712.8|13
1656505690000|2022-06-29 12:28:10|722.25|713.15|722.68|713.58|722.86|713.76|722.25|713.15|17
1656505700000|2022-06-29 12:28:20|722.67|713.57|722.62|713.52|722.7|713.6|722.54|713.44|8
1656505710000|2022-06-29 12:28:30|722.54|713.44|722.54|713.44|722.62|713.52|722.53|713.43|6
1656505720000|2022-06-29 12:28:40|722.62|713.52|722.63|713.53|722.75|713.65|722.56|713.46|10
1656505730000|2022-06-29 12:28:50|722.61|713.51|722.63|713.53|722.68|713.58|722.61|713.51|5
1656505740000|2022-06-29 12:29:00|722.64|713.54|722.77|713.67|722.77|713.67|722.61|713.51|13
1656505750000|2022-06-29 12:29:10|722.79|713.69|722.76|713.66|723.5|714.4|722.75|713.65|16
1656505760000|2022-06-29 12:29:20|722.78|713.68|723.72|714.62|723.75|714.65|722.73|713.63|21
1656505770000|2022-06-29 12:29:30|723.7|714.6|724.62|715.52|724.62|715.52|723.63|714.53|24
1656505780000|2022-06-29 12:29:40|724.54|715.44|724.74|715.64|724.74|715.64|724.52|715.42|14
1656505790000|2022-06-29 12:29:50|724.57|715.47|723.99|714.89|724.57|715.47|723.87|714.77|13
1656505800000|2022-06-29 12:30:00|723.91|714.81|724.32|715.22|724.4|715.3|723.86|714.76|16
1656505810000|2022-06-29 12:30:10|724.33|715.23|724.06|714.96|725.57|716.47|724.06|714.96|30
1656505820000|2022-06-29 12:30:20|724.05|714.95|723.52|714.42|724.05|714.95|723.52|714.42|14
1656505830000|2022-06-29 12:30:30|723.25|714.15|722.8|713.7|723.25|714.15|722.69|713.59|16
1656505840000|2022-06-29 12:30:40|722.78|713.68|722.8|713.7|722.8|713.7|722.62|713.52|9
1656505850000|2022-06-29 12:30:50|722.83|713.73|722.87|713.77|722.88|713.78|722.76|713.66|9
1656505860000|2022-06-29 12:31:00|722.92|713.82|723.51|714.41|723.61|714.51|722.92|713.82|17
1656505870000|2022-06-29 12:31:10|723.66|714.56|723.59|714.49|723.66|714.56|723.45|714.35|9
1656505880000|2022-06-29 12:31:20|723.63|714.53|723.75|714.65|723.87|714.77|723.59|714.49|12
1656505890000|2022-06-29 12:31:30|723.95|714.85|723.42|714.32|723.95|714.85|723.42|714.32|13
1656505900000|2022-06-29 12:31:40|723.1|714|722.76|713.66|723.1|714|722.69|713.59|10
1656505910000|2022-06-29 12:31:50|722.73|713.63|722.5|713.4|722.76|713.66|722.36|713.26|15
1656505920000|2022-06-29 12:32:00|722.52|713.42|722.75|713.65|722.75|713.65|722.17|713.07|16
1656505930000|2022-06-29 12:32:10|722.72|713.62|722.49|713.39|722.72|713.62|722.27|713.17|6
1656505940000|2022-06-29 12:32:20|722.08|712.98|721.65|712.55|722.08|712.98|721.58|712.48|25
1656505950000|2022-06-29 12:32:30|721.59|712.49|721.38|712.28|721.65|712.55|720.97|711.87|21
1656505960000|2022-06-29 12:32:40|721.36|712.26|721.61|712.51|721.61|712.51|721.25|712.15|16
1656505970000|2022-06-29 12:32:50|721.56|712.46|721.28|712.18|721.66|712.56|721.26|712.16|18
1656505980000|2022-06-29 12:33:00|721.52|712.42|721.28|712.18|721.67|712.57|721.24|712.14|21
1656505990000|2022-06-29 12:33:10|721.26|712.16|721.7|712.6|721.79|712.69|720.96|711.86|17
1656506000000|2022-06-29 12:33:20|721.76|712.66|721.77|712.67|721.91|712.81|721.72|712.62|17
1656506010000|2022-06-29 12:33:30|721.72|712.62|721.62|712.52|721.84|712.74|721.62|712.52|10
1656506020000|2022-06-29 12:33:40|721.59|712.49|721.32|712.22|721.68|712.58|721.32|712.22|11
1656506030000|2022-06-29 12:33:50|721.33|712.23|720.21|711.11|721.33|712.23|720.18|711.08|22
1656506040000|2022-06-29 12:34:00|720.39|711.29|720.39|711.29|720.61|711.51|720.39|711.29|8
1656506050000|2022-06-29 12:34:10|720.7|711.6|721.55|712.45|721.55|712.45|720.38|711.28|15
1656506060000|2022-06-29 12:34:20|721.68|712.58|722.49|713.39|722.9|713.8|721.68|712.58|22
1656506070000|2022-06-29 12:34:30|722.64|713.54|723.65|714.55|723.82|714.72|722.6|713.5|26
1656506080000|2022-06-29 12:34:40|723.84|714.74|722.86|713.76|723.84|714.74|722.81|713.71|18
1656506090000|2022-06-29 12:34:50|722.78|713.68|722.61|713.51|722.78|713.68|722.6|713.5|13
1656506100000|2022-06-29 12:35:00|722.6|713.5|721.81|712.71|722.6|713.5|721.78|712.68|20
1656506110000|2022-06-29 12:35:10|721.75|712.65|721.55|712.45|721.76|712.66|721.55|712.45|9
1656506120000|2022-06-29 12:35:20|721.44|712.34|721.25|712.15|721.44|712.34|721.24|712.14|6
1656506130000|2022-06-29 12:35:30|721.21|712.11|721.15|712.05|721.55|712.45|721.15|712.05|11
1656506140000|2022-06-29 12:35:40|721.12|712.02|720.56|711.46|721.12|712.02|720.56|711.46|12
1656506150000|2022-06-29 12:35:50|720.55|711.45|717.96|708.86|720.67|711.57|717.93|708.83|30
1656506160000|2022-06-29 12:36:00|717.22|708.12|718.46|709.36|718.79|709.69|716.94|707.84|19
1656506170000|2022-06-29 12:36:10|718.47|709.37|716.97|707.87|718.5|709.4|716.97|707.87|24
1656506180000|2022-06-29 12:36:20|716.99|707.89|716.81|707.71|717.16|708.06|716.75|707.65|13
1656506190000|2022-06-29 12:36:30|716.83|707.73|714.21|705.11|716.83|707.73|714.19|705.09|31
1656506200000|2022-06-29 12:36:40|714.22|705.12|715.81|706.71|715.81|706.71|714.22|705.12|35
1656506210000|2022-06-29 12:36:50|715.8|706.7|715.83|706.73|716.21|707.11|715.57|706.47|21
1656506220000|2022-06-29 12:37:00|715.82|706.72|715.58|706.48|715.84|706.74|714.99|705.89|24
1656506230000|2022-06-29 12:37:10|715.46|706.36|715.63|706.53|715.65|706.55|715.46|706.36|18
1656506240000|2022-06-29 12:37:20|715.65|706.55|715.66|706.56|715.89|706.79|715.55|706.45|22
1656506250000|2022-06-29 12:37:30|715.5|706.4|714.24|705.14|715.85|706.75|714.24|705.14|31
1656506260000|2022-06-29 12:37:40|714.59|705.49|713.97|704.87|714.83|705.73|713.97|704.87|21
1656506270000|2022-06-29 12:37:50|713.96|704.86|713.06|703.96|713.98|704.88|713.06|703.96|25
1656506280000|2022-06-29 12:38:00|713.05|703.95|713.45|704.35|713.49|704.39|712.97|703.87|21
1656506290000|2022-06-29 12:38:10|713.44|704.34|713.14|704.04|713.52|704.42|712.93|703.83|27
1656506300000|2022-06-29 12:38:20|713.22|704.12|713.38|704.28|713.38|704.28|713.21|704.11|17
1656506310000|2022-06-29 12:38:30|713.46|704.36|713.6|704.5|713.85|704.75|713.35|704.25|18
1656506320000|2022-06-29 12:38:40|713.57|704.47|713.4|704.3|713.85|704.75|713.4|704.3|12
1656506330000|2022-06-29 12:38:50|713.3|704.2|713.24|704.14|713.37|704.27|713.09|703.99|16
1656506340000|2022-06-29 12:39:00|713.34|704.24|713.42|704.32|713.64|704.54|713.26|704.16|21
1656506350000|2022-06-29 12:39:10|713.35|704.25|713.02|703.92|713.65|704.55|713.02|703.92|28
1656506360000|2022-06-29 12:39:20|712.98|703.88|712.62|703.52|712.98|703.88|712.28|703.18|27
1656506370000|2022-06-29 12:39:30|712.64|703.54|712.68|703.58|712.75|703.65|712.5|703.4|15
1656506380000|2022-06-29 12:39:40|712.64|703.54|712.46|703.36|712.8|703.7|712.46|703.36|15
1656506390000|2022-06-29 12:39:50|712.47|703.37|712.47|703.37|712.9|703.8|712.41|703.31|9
1656506400000|2022-06-29 12:40:00|712.44|703.34|712.63|703.53|712.79|703.69|712.39|703.29|11
1656506410000|2022-06-29 12:40:10|712.64|703.54|712.59|703.49|712.82|703.72|712.57|703.47|14
1656506420000|2022-06-29 12:40:20|712.53|703.43|712.39|703.29|712.53|703.43|712.37|703.27|12
1656506430000|2022-06-29 12:40:30|712.38|703.28|712.27|703.17|712.57|703.47|711.89|702.79|18
1656506440000|2022-06-29 12:40:40|712.2|703.1|712.28|703.18|712.8|703.7|712.2|703.1|15
1656506450000|2022-06-29 12:40:50|712.32|703.22|711.67|702.57|712.33|703.23|711.67|702.57|10
1656506460000|2022-06-29 12:41:00|711.57|702.47|712.57|703.47|712.57|703.47|711.57|702.47|14
1656506470000|2022-06-29 12:41:10|712.61|703.51|712.4|703.3|712.61|703.51|712.16|703.06|11
1656506480000|2022-06-29 12:41:20|712.37|703.27|713.88|704.78|713.88|704.78|712.37|703.27|15
1656506490000|2022-06-29 12:41:30|713.8|704.7|713.75|704.65|713.88|704.78|713.51|704.41|16
1656506500000|2022-06-29 12:41:40|713.66|704.56|713.55|704.45|713.75|704.65|713.54|704.44|15
1656506510000|2022-06-29 12:41:50|713.51|704.41|712.17|703.07|713.51|704.41|712.17|703.07|21
1656506520000|2022-06-29 12:42:00|712.23|703.13|712.66|703.56|713.21|704.11|712.23|703.13|23
1656506530000|2022-06-29 12:42:10|712.71|703.61|712.48|703.38|712.71|703.61|712.4|703.3|17
1656506540000|2022-06-29 12:42:20|712.45|703.35|712.36|703.26|712.45|703.35|711.85|702.75|15
1656506550000|2022-06-29 12:42:30|712.26|703.16|712.48|703.38|712.48|703.38|712.26|703.16|8
1656506560000|2022-06-29 12:42:40|712.8|703.7|713.06|703.96|713.06|703.96|712.51|703.41|19
1656506570000|2022-06-29 12:42:50|713.15|704.05|713.23|704.13|713.35|704.25|713.09|703.99|16
1656506580000|2022-06-29 12:43:00|713.33|704.23|713.79|704.69|713.91|704.81|713.29|704.19|15
1656506590000|2022-06-29 12:43:10|713.77|704.67|713.75|704.65|713.77|704.67|713.46|704.36|12
1656506600000|2022-06-29 12:43:20|713.91|704.81|713.91|704.81|713.91|704.81|713.81|704.71|5
1656506610000|2022-06-29 12:43:30|714.27|705.17|714.03|704.93|714.41|705.31|713.92|704.82|17
1656506620000|2022-06-29 12:43:40|713.95|704.85|713.13|704.03|713.95|704.85|712.92|703.82|26
1656506630000|2022-06-29 12:43:50|713.29|704.19|713.21|704.11|713.65|704.55|712.91|703.81|18
1656506640000|2022-06-29 12:44:00|713.22|704.12|713.73|704.63|713.8|704.7|713.2|704.1|27
1656506650000|2022-06-29 12:44:10|713.81|704.71|713.71|704.61|713.86|704.76|713.71|704.61|7
1656506660000|2022-06-29 12:44:20|713.68|704.58|713.87|704.77|713.87|704.77|713.58|704.48|14
1656506670000|2022-06-29 12:44:30|713.61|704.51|713.7|704.6|713.78|704.68|713.53|704.43|19
1656506680000|2022-06-29 12:44:40|713.69|704.59|713.34|704.24|713.7|704.6|713.32|704.22|16
1656506690000|2022-06-29 12:44:50|713.35|704.25|713.41|704.31|713.43|704.33|713.34|704.24|8
1656506700000|2022-06-29 12:45:00|713.39|704.29|713.37|704.27|713.85|704.75|713.27|704.17|26
1656506710000|2022-06-29 12:45:10|713.47|704.37|714.25|705.15|714.32|705.22|713.47|704.37|17
1656506720000|2022-06-29 12:45:20|714.26|705.16|714.16|705.06|714.32|705.22|714.1|705|20
1656506730000|2022-06-29 12:45:30|714.21|705.11|714.16|705.06|714.21|705.11|714.05|704.95|11
1656506740000|2022-06-29 12:45:40|714.17|705.07|714.33|705.23|714.38|705.28|714.06|704.96|15
1656506750000|2022-06-29 12:45:50|714.3|705.2|714.16|705.06|714.3|705.2|714.08|704.98|9
1656506760000|2022-06-29 12:46:00|714.43|705.33|714.78|705.68|714.78|705.68|714.43|705.33|14
1656506770000|2022-06-29 12:46:10|714.85|705.75|715.53|706.43|715.53|706.43|714.85|705.75|20
1656506780000|2022-06-29 12:46:20|715.54|706.44|716.02|706.92|716.02|706.92|715.54|706.44|16
1656506790000|2022-06-29 12:46:30|716.03|706.93|715.95|706.85|716.3|707.2|715.87|706.77|20
1656506800000|2022-06-29 12:46:40|716.02|706.92|715.88|706.78|716.02|706.92|715.82|706.72|4
1656506810000|2022-06-29 12:46:50|715.85|706.75|715.89|706.79|715.89|706.79|715.73|706.63|6
1656506820000|2022-06-29 12:47:00|715.88|706.78|715.84|706.74|715.89|706.79|715.73|706.63|7
1656506830000|2022-06-29 12:47:10|715.92|706.82|717.03|707.93|717.37|708.27|715.92|706.82|24
1656506840000|2022-06-29 12:47:20|717.01|707.91|717.41|708.31|717.41|708.31|716.88|707.78|18
1656506850000|2022-06-29 12:47:30|717.24|708.14|717.01|707.91|717.24|708.14|716.85|707.75|19
1656506860000|2022-06-29 12:47:40|717.15|708.05|716.63|707.53|717.15|708.05|716.63|707.53|17
1656506870000|2022-06-29 12:47:50|716.64|707.54|716.79|707.69|716.82|707.72|716.64|707.54|17
1656506880000|2022-06-29 12:48:00|716.76|707.66|715.97|706.87|716.76|707.66|715.63|706.53|8
1656506890000|2022-06-29 12:48:10|715.99|706.89|715.87|706.77|715.99|706.89|715.65|706.55|8
1656506900000|2022-06-29 12:48:20|715.86|706.76|715.95|706.85|716|706.9|715.8|706.7|11
1656506910000|2022-06-29 12:48:30|715.96|706.86|715.88|706.78|716|706.9|715.83|706.73|7
1656506920000|2022-06-29 12:48:40|715.89|706.79|715.83|706.73|715.93|706.83|715.82|706.72|10
1656506930000|2022-06-29 12:48:50|715.88|706.78|715.04|705.94|715.88|706.78|715.04|705.94|13
1656506940000|2022-06-29 12:49:00|715.05|705.95|714.77|705.67|715.05|705.95|714.6|705.5|20
1656506950000|2022-06-29 12:49:10|714.85|705.75|714.75|705.65|714.85|705.75|714.69|705.59|9
1656506960000|2022-06-29 12:49:20|714.7|705.6|714.82|705.72|714.96|705.86|714.69|705.59|17
1656506970000|2022-06-29 12:49:30|714.81|705.71|714.67|705.57|714.82|705.72|714.64|705.54|15
1656506980000|2022-06-29 12:49:40|714.63|705.53|714.33|705.23|714.63|705.53|714.27|705.17|16
1656506990000|2022-06-29 12:49:50|714.25|705.15|713.9|704.8|714.25|705.15|713.9|704.8|10
1656507000000|2022-06-29 12:50:00|713.83|704.73|713.89|704.79|714.44|705.34|713.78|704.68|24
1656507010000|2022-06-29 12:50:10|713.92|704.82|713.66|704.56|713.92|704.82|713.37|704.27|14
1656507020000|2022-06-29 12:50:20|713.67|704.57|713.31|704.21|713.7|704.6|713.31|704.21|9
1656507030000|2022-06-29 12:50:30|713.38|704.28|712.85|703.75|713.38|704.28|712.79|703.69|15
1656507040000|2022-06-29 12:50:40|712.83|703.73|712.6|703.5|712.85|703.75|712.41|703.31|22
1656507050000|2022-06-29 12:50:50|712.69|703.59|713.28|704.18|713.42|704.32|712.62|703.52|15
1656507060000|2022-06-29 12:51:00|713.42|704.32|713.8|704.7|713.8|704.7|713.42|704.32|18
1656507070000|2022-06-29 12:51:10|713.81|704.71|713.84|704.74|713.92|704.82|713.81|704.71|8
1656507080000|2022-06-29 12:51:20|713.92|704.82|713.98|704.88|714.34|705.24|713.9|704.8|14
1656507090000|2022-06-29 12:51:30|713.99|704.89|713.71|704.61|713.99|704.89|713.67|704.57|9
1656507100000|2022-06-29 12:51:40|713.7|704.6|712.8|703.7|713.7|704.6|712.57|703.47|29
1656507110000|2022-06-29 12:51:50|712.66|703.56|712.85|703.75|712.85|703.75|712.66|703.56|9
1656507120000|2022-06-29 12:52:00|712.86|703.76|713.61|704.51|713.61|704.51|712.86|703.76|13
1656507130000|2022-06-29 12:52:10|713.7|704.6|712.96|703.86|714.3|705.2|712.96|703.86|25
1656507140000|2022-06-29 12:52:20|712.95|703.85|712.52|703.42|712.95|703.85|712.5|703.4|15
1656507150000|2022-06-29 12:52:30|712.5|703.4|712.49|703.39|712.67|703.57|712.37|703.27|14
1656507160000|2022-06-29 12:52:40|712.46|703.36|712.42|703.32|712.5|703.4|712.34|703.24|12
1656507170000|2022-06-29 12:52:50|712.44|703.34|712.55|703.45|712.65|703.55|712.44|703.34|5
1656507180000|2022-06-29 12:53:00|712.57|703.47|713.11|704.01|713.19|704.09|712.48|703.38|23
1656507190000|2022-06-29 12:53:10|713.12|704.02|713.1|704|713.57|704.47|713.08|703.98|19
1656507200000|2022-06-29 12:53:20|713.02|703.92|712.75|703.65|713.02|703.92|712.72|703.62|12
1656507210000|2022-06-29 12:53:30|712.56|703.46|712.75|703.65|712.79|703.69|712.46|703.36|14
1656507220000|2022-06-29 12:53:40|712.73|703.63|712.78|703.68|712.78|703.68|712.73|703.63|7
1656507230000|2022-06-29 12:53:50|712.88|703.78|712.81|703.71|712.88|703.78|712.75|703.65|6
1656507240000|2022-06-29 12:54:00|712.8|703.7|713.52|704.42|713.52|704.42|712.8|703.7|14
1656507250000|2022-06-29 12:54:10|713.56|704.46|713.8|704.7|713.87|704.77|713.44|704.34|15
1656507260000|2022-06-29 12:54:20|713.82|704.72|714.1|705|714.29|705.19|713.82|704.72|13
1656507270000|2022-06-29 12:54:30|714.52|705.42|713.86|704.76|714.52|705.42|713.86|704.76|6
1656507280000|2022-06-29 12:54:40|713.71|704.61|714.38|705.28|714.38|705.28|713.71|704.61|10
1656507290000|2022-06-29 12:54:50|714.37|705.27|713.84|704.74|714.44|705.34|713.83|704.73|20
1656507300000|2022-06-29 12:55:00|713.92|704.82|713.53|704.43|714|704.9|713.53|704.43|14
1656507310000|2022-06-29 12:55:10|713.54|704.44|713.63|704.53|713.73|704.63|713.53|704.43|18
1656507320000|2022-06-29 12:55:20|713.62|704.52|713.79|704.69|713.79|704.69|713.29|704.19|25
1656507330000|2022-06-29 12:55:30|713.8|704.7|712.85|703.75|713.8|704.7|712.84|703.74|13
1656507340000|2022-06-29 12:55:40|712.63|703.53|712.9|703.8|712.9|703.8|712.63|703.53|13
1656507350000|2022-06-29 12:55:50|712.91|703.81|712.58|703.48|712.91|703.81|712.46|703.36|18
1656507360000|2022-06-29 12:56:00|712.45|703.35|712.47|703.37|712.47|703.37|712.38|703.28|9
1656507370000|2022-06-29 12:56:10|712.45|703.35|712.67|703.57|712.77|703.67|712.26|703.16|15
1656507380000|2022-06-29 12:56:20|712.64|703.54|712.52|703.42|712.67|703.57|712.52|703.42|14
1656507390000|2022-06-29 12:56:30|712.5|703.4|712.39|703.29|712.5|703.4|712.37|703.27|7
1656507400000|2022-06-29 12:56:40|712.75|703.65|712.53|703.43|712.75|703.65|712.48|703.38|7
1656507410000|2022-06-29 12:56:50|712.56|703.46|712.41|703.31|712.85|703.75|712.41|703.31|13
1656507420000|2022-06-29 12:57:00|712.58|703.48|712.52|703.42|712.8|703.7|712.41|703.31|13
1656507430000|2022-06-29 12:57:10|712.59|703.49|712.59|703.49|712.6|703.5|712.53|703.43|9
1656507440000|2022-06-29 12:57:20|712.58|703.48|712.89|703.79|713.48|704.38|712.58|703.48|21
1656507450000|2022-06-29 12:57:30|712.94|703.84|712.94|703.84|713.01|703.91|712.88|703.78|8
1656507460000|2022-06-29 12:57:40|712.83|703.73|712.73|703.63|712.83|703.73|712.73|703.63|4
1656507470000|2022-06-29 12:57:50|712.82|703.72|713.23|704.13|713.23|704.13|712.82|703.72|9
1656507480000|2022-06-29 12:58:00|713.27|704.17|713.48|704.38|713.55|704.45|713.27|704.17|21
1656507490000|2022-06-29 12:58:10|713.46|704.36|713.78|704.68|713.93|704.83|713.44|704.34|23
1656507500000|2022-06-29 12:58:20|713.79|704.69|714.34|705.24|714.34|705.24|713.79|704.69|21
1656507510000|2022-06-29 12:58:30|714.12|705.02|713.82|704.72|714.14|705.04|713.73|704.63|17
1656507520000|2022-06-29 12:58:40|713.87|704.77|713.58|704.48|713.87|704.77|713.39|704.29|15
1656507530000|2022-06-29 12:58:50|713.56|704.46|713.51|704.41|713.62|704.52|713.23|704.13|12
1656507540000|2022-06-29 12:59:00|713.52|704.42|713.52|704.42|713.53|704.43|713.38|704.28|10
1656507550000|2022-06-29 12:59:10|713.53|704.43|713.58|704.48|713.58|704.48|713.33|704.23|13
1656507560000|2022-06-29 12:59:20|713.61|704.51|713.47|704.37|713.69|704.59|713.47|704.37|9
1656507570000|2022-06-29 12:59:30|713.46|704.36|713.44|704.34|713.67|704.57|713.26|704.16|9
1656507580000|2022-06-29 12:59:40|713.57|704.47|713.39|704.29|713.57|704.47|713.33|704.23|8
1656507590000|2022-06-29 12:59:50|713.4|704.3|713.32|704.22|713.44|704.34|713.22|704.12|13
1656507600000|2022-06-29 13:00:00|713.65|704.55|713.32|704.22|713.65|704.55|713.18|704.08|15
1656507610000|2022-06-29 13:00:10|713.47|704.37|713.42|704.32|713.65|704.55|713.2|704.1|20
1656507620000|2022-06-29 13:00:20|713.41|704.31|713.37|704.27|713.51|704.41|713.12|704.02|15
1656507630000|2022-06-29 13:00:30|713.36|704.26|713.45|704.35|713.68|704.58|713.33|704.23|11
1656507640000|2022-06-29 13:00:40|713.49|704.39|714.54|705.44|714.89|705.79|713.49|704.39|33
1656507650000|2022-06-29 13:00:50|714.72|705.62|714.32|705.22|714.76|705.66|714.32|705.22|25
1656507660000|2022-06-29 13:01:00|714.33|705.23|714.77|705.67|714.87|705.77|714.33|705.23|24
1656507670000|2022-06-29 13:01:10|714.74|705.64|714.81|705.71|714.81|705.71|714.44|705.34|16
1656507680000|2022-06-29 13:01:20|714.78|705.68|714.5|705.4|714.86|705.76|714.5|705.4|16
1656507690000|2022-06-29 13:01:30|714.49|705.39|714.51|705.41|714.57|705.47|714.42|705.32|11
1656507700000|2022-06-29 13:01:40|714.53|705.43|714.52|705.42|714.9|705.8|714.52|705.42|5
1656507710000|2022-06-29 13:01:50|714.51|705.41|714.59|705.49|714.68|705.58|714.51|705.41|11
1656507720000|2022-06-29 13:02:00|714.56|705.46|714.59|705.49|714.68|705.58|714.56|705.46|7
1656507730000|2022-06-29 13:02:10|714.57|705.47|714.05|704.95|714.61|705.51|713.93|704.83|18
1656507740000|2022-06-29 13:02:20|714.03|704.93|713.65|704.55|714.05|704.95|713.6|704.5|17
1656507750000|2022-06-29 13:02:30|713.6|704.5|713.82|704.72|713.82|704.72|713.6|704.5|8
1656507760000|2022-06-29 13:02:40|713.95|704.85|714.25|705.15|714.3|705.2|713.75|704.65|13
1656507770000|2022-06-29 13:02:50|714.2|705.1|714.35|705.25|714.63|705.53|714|704.9|10
1656507780000|2022-06-29 13:03:00|714.22|705.12|714.3|705.2|714.58|705.48|714.17|705.07|10
1656507790000|2022-06-29 13:03:10|714.55|705.45|714.4|705.3|714.55|705.45|714.3|705.2|4
1656507800000|2022-06-29 13:03:20|714.57|705.47|714.98|705.88|714.98|705.88|714.27|705.17|18
1656507810000|2022-06-29 13:03:30|715.11|706.01|715.79|706.69|715.79|706.69|715.11|706.01|16
1656507820000|2022-06-29 13:03:40|715.77|706.67|715.51|706.41|715.79|706.69|715.34|706.24|15
1656507830000|2022-06-29 13:03:50|715.5|706.4|714.86|705.76|715.53|706.43|714.85|705.75|15
1656507840000|2022-06-29 13:04:00|714.93|705.83|715.71|706.61|715.71|706.61|714.89|705.79|24
1656507850000|2022-06-29 13:04:10|715.89|706.79|716.19|707.09|716.35|707.25|715.89|706.79|9
1656507860000|2022-06-29 13:04:20|716.29|707.19|716.39|707.29|716.57|707.47|716.05|706.95|17
1656507870000|2022-06-29 13:04:30|716.38|707.28|716.43|707.33|716.82|707.72|716.34|707.24|15
1656507880000|2022-06-29 13:04:40|716.39|707.29|716.46|707.36|716.46|707.36|716.34|707.24|12
1656507890000|2022-06-29 13:04:50|716.44|707.34|716.41|707.31|716.45|707.35|716.34|707.24|5
1656507900000|2022-06-29 13:05:00|716.42|707.32|716.46|707.36|716.57|707.47|716.42|707.32|15
1656507910000|2022-06-29 13:05:10|716.44|707.34|716.29|707.19|716.44|707.34|716.12|707.02|11
1656507920000|2022-06-29 13:05:20|716.3|707.2|716.43|707.33|716.65|707.55|716.26|707.16|8
1656507930000|2022-06-29 13:05:30|716.76|707.66|716.5|707.4|716.79|707.69|716.5|707.4|23
1656507940000|2022-06-29 13:05:40|716.64|707.54|716.81|707.71|716.84|707.74|716.5|707.4|16
1656507950000|2022-06-29 13:05:50|716.83|707.73|716.91|707.81|716.91|707.81|716.79|707.69|9
1656507960000|2022-06-29 13:06:00|716.88|707.78|717.39|708.29|717.52|708.42|716.88|707.78|22
1656507970000|2022-06-29 13:06:10|717.37|708.27|716.68|707.58|717.8|708.7|716.68|707.58|18
1656507980000|2022-06-29 13:06:20|716.76|707.66|716.82|707.72|716.82|707.72|716.71|707.61|12
1656507990000|2022-06-29 13:06:30|716.77|707.67|716.77|707.67|716.82|707.72|716.7|707.6|11
1656508000000|2022-06-29 13:06:40|716.66|707.56|716.65|707.55|716.66|707.56|716.58|707.48|5
1656508010000|2022-06-29 13:06:50|716.64|707.54|716.76|707.66|716.78|707.68|716.6|707.5|11
1656508020000|2022-06-29 13:07:00|716.77|707.67|717.25|708.15|717.68|708.58|716.77|707.67|22
1656508030000|2022-06-29 13:07:10|717.24|708.14|717.39|708.29|717.79|708.69|717.19|708.09|27
1656508040000|2022-06-29 13:07:20|717.37|708.27|717.64|708.54|717.8|708.7|717.35|708.25|16
1656508050000|2022-06-29 13:07:30|717.57|708.47|717.38|708.28|717.59|708.49|717.38|708.28|19
1656508060000|2022-06-29 13:07:40|717.3|708.2|717.52|708.42|717.74|708.64|717.29|708.19|17
1656508070000|2022-06-29 13:07:50|717.41|708.31|717.27|708.17|717.47|708.37|717.07|707.97|14
1656508080000|2022-06-29 13:08:00|717.33|708.23|717.37|708.27|717.41|708.31|717.24|708.14|8
1656508090000|2022-06-29 13:08:10|717.39|708.29|717.52|708.42|717.8|708.7|717.39|708.29|13
1656508100000|2022-06-29 13:08:20|717.63|708.53|717.61|708.51|717.68|708.58|717.52|708.42|13
1656508110000|2022-06-29 13:08:30|717.56|708.46|717.77|708.67|717.86|708.76|717.56|708.46|14
1656508120000|2022-06-29 13:08:40|717.73|708.63|717.77|708.67|717.8|708.7|717.64|708.54|9
1656508130000|2022-06-29 13:08:50|717.76|708.66|717.95|708.85|717.95|708.85|717.56|708.46|8
1656508140000|2022-06-29 13:09:00|717.6|708.5|717.68|708.58|717.71|708.61|717.6|708.5|9
1656508150000|2022-06-29 13:09:10|717.67|708.57|717.81|708.71|717.81|708.71|717.67|708.57|12
1656508160000|2022-06-29 13:09:20|717.85|708.75|718.91|709.81|718.91|709.81|717.85|708.75|21
1656508170000|2022-06-29 13:09:30|718.92|709.82|718.74|709.64|718.95|709.85|718.73|709.63|13
1656508180000|2022-06-29 13:09:40|718.85|709.75|718.97|709.87|718.97|709.87|718.81|709.71|8
1656508190000|2022-06-29 13:09:50|718.95|709.85|718.84|709.74|718.95|709.85|718.84|709.74|4
1656508200000|2022-06-29 13:10:00|718.94|709.84|719.02|709.92|719.36|710.26|718.91|709.81|16
1656508210000|2022-06-29 13:10:10|718.9|709.8|718.68|709.58|718.92|709.82|718.68|709.58|12
1656508220000|2022-06-29 13:10:20|718.4|709.3|718.04|708.94|718.4|709.3|717.94|708.84|15
1656508230000|2022-06-29 13:10:30|717.95|708.85|717.82|708.72|718.01|708.91|717.73|708.63|15
1656508240000|2022-06-29 13:10:40|717.69|708.59|717.38|708.28|717.73|708.63|716.94|707.84|15
1656508250000|2022-06-29 13:10:50|717.43|708.33|717.14|708.04|717.67|708.57|716.98|707.88|19
1656508260000|2022-06-29 13:11:00|717.13|708.03|717.72|708.62|718.17|709.07|717.01|707.91|23
1656508270000|2022-06-29 13:11:10|717.71|708.61|717.88|708.78|717.91|708.81|717.71|708.61|11
1656508280000|2022-06-29 13:11:20|717.93|708.83|718.24|709.14|718.24|709.14|717.92|708.82|8
1656508290000|2022-06-29 13:11:30|718.49|709.39|719.21|710.11|719.32|710.22|718.49|709.39|20
1656508300000|2022-06-29 13:11:40|719.14|710.04|719.02|709.92|719.14|710.04|719.02|709.92|8
1656508310000|2022-06-29 13:11:50|719|709.9|719.67|710.57|719.69|710.59|718.99|709.89|7
1656508320000|2022-06-29 13:12:00|719.66|710.56|720.16|711.06|720.16|711.06|719.52|710.42|22
1656508330000|2022-06-29 13:12:10|720.15|711.05|719.9|710.8|720.19|711.09|719.89|710.79|13
1656508340000|2022-06-29 13:12:20|719.92|710.82|719.99|710.89|720.04|710.94|719.9|710.8|10
1656508350000|2022-06-29 13:12:30|720.05|710.95|719.66|710.56|720.54|711.44|719.66|710.56|20
1656508360000|2022-06-29 13:12:40|719.67|710.57|719.61|710.51|719.67|710.57|719.35|710.25|10
1656508370000|2022-06-29 13:12:50|719.52|710.42|719.85|710.75|719.86|710.76|719.52|710.42|18
1656508380000|2022-06-29 13:13:00|719.79|710.69|719.8|710.7|719.88|710.78|719.76|710.66|8
1656508390000|2022-06-29 13:13:10|719.81|710.71|719.81|710.71|719.84|710.74|719.78|710.68|7
1656508400000|2022-06-29 13:13:20|719.78|710.68|719.55|710.45|719.79|710.69|719.43|710.33|18
1656508410000|2022-06-29 13:13:30|719.44|710.34|718.46|709.36|719.7|710.6|718.46|709.36|14
1656508420000|2022-06-29 13:13:40|718.33|709.23|717.91|708.81|718.85|709.75|717.86|708.76|20
1656508430000|2022-06-29 13:13:50|718|708.9|717.91|708.81|718|708.9|717.91|708.81|4
1656508440000|2022-06-29 13:14:00|717.77|708.67|718.46|709.36|718.7|709.6|717.77|708.67|21
1656508450000|2022-06-29 13:14:10|718.7|709.6|718.25|709.15|718.7|709.6|718.25|709.15|13
1656508460000|2022-06-29 13:14:20|718.52|709.42|718.57|709.47|718.57|709.47|718.31|709.21|9
1656508470000|2022-06-29 13:14:30|718.68|709.58|718.45|709.35|718.68|709.58|718.45|709.35|3
1656508480000|2022-06-29 13:14:40|718.42|709.32|718.65|709.55|718.74|709.64|718.42|709.32|11
1656508490000|2022-06-29 13:14:50|718.69|709.59|718.47|709.37|718.69|709.59|718.33|709.23|11
1656508500000|2022-06-29 13:15:00|718.57|709.47|718.79|709.69|718.95|709.85|718.57|709.47|10
1656508510000|2022-06-29 13:15:10|718.89|709.79|719.52|710.42|719.52|710.42|718.78|709.68|10
1656508520000|2022-06-29 13:15:20|719.6|710.5|719.42|710.32|719.87|710.77|719.42|710.32|19
1656508530000|2022-06-29 13:15:30|719.2|710.1|718.77|709.67|719.2|710.1|718.77|709.67|14
1656508540000|2022-06-29 13:15:40|718.81|709.71|717.87|708.77|718.84|709.74|717.8|708.7|22
1656508550000|2022-06-29 13:15:50|717.83|708.73|717.79|708.69|718|708.9|717.33|708.23|10
1656508560000|2022-06-29 13:16:00|717.76|708.66|718.64|709.54|718.71|709.61|717.71|708.61|16
1656508570000|2022-06-29 13:16:10|718.63|709.53|718.84|709.74|718.91|709.81|718.46|709.36|17
1656508580000|2022-06-29 13:16:20|718.85|709.75|718.82|709.72|719.06|709.96|718.82|709.72|10
1656508590000|2022-06-29 13:16:30|718.72|709.62|719.28|710.18|719.59|710.49|718.72|709.62|10
1656508600000|2022-06-29 13:16:40|719.24|710.14|719.55|710.45|719.7|710.6|719.24|710.14|4
1656508610000|2022-06-29 13:16:50|719.67|710.57|718.53|709.43|719.67|710.57|718.45|709.35|20
1656508620000|2022-06-29 13:17:00|718.59|709.49|718.97|709.87|719.02|709.92|718.59|709.49|21
1656508630000|2022-06-29 13:17:10|718.95|709.85|718.85|709.75|718.95|709.85|718.79|709.69|9
1656508640000|2022-06-29 13:17:20|718.97|709.87|719.29|710.19|719.29|710.19|718.97|709.87|7
1656508650000|2022-06-29 13:17:30|719.3|710.2|719.44|710.34|719.58|710.48|719.3|710.2|5
1656508660000|2022-06-29 13:17:40|719.58|710.48|719.54|710.44|719.85|710.75|719.34|710.24|14
1656508670000|2022-06-29 13:17:50|719.69|710.59|718.96|709.86|719.69|710.59|718.95|709.85|24
1656508680000|2022-06-29 13:18:00|718.88|709.78|718.73|709.63|718.88|709.78|718.73|709.63|10
1656508690000|2022-06-29 13:18:10|718.72|709.62|719.21|710.11|719.51|710.41|718.65|709.55|9
1656508700000|2022-06-29 13:18:20|719.11|710.01|718.97|709.87|719.36|710.26|718.94|709.84|12
1656508710000|2022-06-29 13:18:30|718.9|709.8|719.62|710.52|719.62|710.52|718.79|709.69|18
1656508720000|2022-06-29 13:18:40|719.52|710.42|720.19|711.09|720.29|711.19|719.52|710.42|20
1656508730000|2022-06-29 13:18:50|720.18|711.08|719.94|710.84|720.55|711.45|719.84|710.74|14
1656508740000|2022-06-29 13:19:00|719.93|710.83|719.91|710.81|719.93|710.83|719.88|710.78|7
1656508750000|2022-06-29 13:19:10|719.9|710.8|719.74|710.64|719.91|710.81|719.74|710.64|10
1656508760000|2022-06-29 13:19:20|719.9|710.8|719.92|710.82|719.98|710.88|719.79|710.69|11
1656508770000|2022-06-29 13:19:30|719.84|710.74|719.85|710.75|719.9|710.8|719.75|710.65|11
1656508780000|2022-06-29 13:19:40|719.93|710.83|719.63|710.53|719.93|710.83|719.63|710.53|11
1656508790000|2022-06-29 13:19:50|719.64|710.54|719.56|710.46|719.85|710.75|719.46|710.36|12
1656508800000|2022-06-29 13:20:00|719.71|710.61|719.61|710.51|719.85|710.75|719.45|710.35|18
1656508810000|2022-06-29 13:20:10|719.66|710.56|719.69|710.59|719.73|710.63|719.61|710.51|9
1656508820000|2022-06-29 13:20:20|719.73|710.63|719.86|710.76|719.92|710.82|719.73|710.63|13
1656508830000|2022-06-29 13:20:30|719.88|710.78|719.86|710.76|719.9|710.8|719.84|710.74|9
1656508840000|2022-06-29 13:20:40|719.83|710.73|719.9|710.8|719.9|710.8|719.83|710.73|9
1656508850000|2022-06-29 13:20:50|719.88|710.78|719.84|710.74|719.88|710.78|719.8|710.7|4
1656508860000|2022-06-29 13:21:00|719.86|710.76|719.68|710.58|719.9|710.8|719.67|710.57|11
1656508870000|2022-06-29 13:21:10|719.6|710.5|719.85|710.75|719.89|710.79|719.6|710.5|8
1656508880000|2022-06-29 13:21:20|719.84|710.74|719.65|710.55|719.85|710.75|719.49|710.39|17
1656508890000|2022-06-29 13:21:30|719.66|710.56|719.91|710.81|719.91|710.81|719.4|710.3|25
1656508900000|2022-06-29 13:21:40|719.9|710.8|720.11|711.01|720.11|711.01|719.9|710.8|5
1656508910000|2022-06-29 13:21:50|720.12|711.02|719.96|710.86|720.29|711.19|719.9|710.8|14
1656508920000|2022-06-29 13:22:00|719.93|710.83|720.14|711.04|720.14|711.04|719.85|710.75|7
1656508930000|2022-06-29 13:22:10|720.15|711.05|720.8|711.7|720.83|711.73|720.15|711.05|15
1656508940000|2022-06-29 13:22:20|720.85|711.75|720.96|711.86|721.15|712.05|720.84|711.74|24
1656508950000|2022-06-29 13:22:30|721.01|711.91|721.05|711.95|721.05|711.95|720.96|711.86|8
1656508960000|2022-06-29 13:22:40|721|711.9|720.96|711.86|721.05|711.95|720.96|711.86|4
1656508970000|2022-06-29 13:22:50|720.98|711.88|720.08|710.98|721.07|711.97|719.92|710.82|16
1656508980000|2022-06-29 13:23:00|720.03|710.93|720.39|711.29|720.92|711.82|720.03|710.93|12
1656508990000|2022-06-29 13:23:10|720.38|711.28|719.01|709.91|720.38|711.28|718.99|709.89|19
1656509000000|2022-06-29 13:23:20|718.99|709.89|719.54|710.44|719.9|710.8|718.99|709.89|12
1656509010000|2022-06-29 13:23:30|719.44|710.34|719.55|710.45|719.85|710.75|719.41|710.31|14
1656509020000|2022-06-29 13:23:40|719.31|710.21|719.3|710.2|719.69|710.59|719|709.9|13
1656509030000|2022-06-29 13:23:50|719.18|710.08|718.93|709.83|719.31|710.21|718.85|709.75|11
1656509040000|2022-06-29 13:24:00|718.55|709.45|718.86|709.76|719.15|710.05|718.55|709.45|15
1656509050000|2022-06-29 13:24:10|718.93|709.83|719.03|709.93|719.4|710.3|718.75|709.65|25
1656509060000|2022-06-29 13:24:20|718.97|709.87|719.26|710.16|719.72|710.62|718.9|709.8|16
1656509070000|2022-06-29 13:24:30|719.52|710.42|718.78|709.68|719.52|710.42|718.78|709.68|14
1656509080000|2022-06-29 13:24:40|718.88|709.78|718.83|709.73|718.88|709.78|718.75|709.65|8
1656509090000|2022-06-29 13:24:50|719.08|709.98|719.48|710.38|719.68|710.58|719.04|709.94|22
1656509100000|2022-06-29 13:25:00|719.39|710.29|719.47|710.37|719.73|710.63|719.31|710.21|19
1656509110000|2022-06-29 13:25:10|719.5|710.4|719.64|710.54|719.66|710.56|719.47|710.37|21
1656509120000|2022-06-29 13:25:20|719.63|710.53|719.59|710.49|719.64|710.54|719.48|710.38|14
1656509130000|2022-06-29 13:25:30|719.74|710.64|720.29|711.19|720.37|711.27|719.73|710.63|15
1656509140000|2022-06-29 13:25:40|720.23|711.13|719.8|710.7|720.23|711.13|719.8|710.7|7
1656509150000|2022-06-29 13:25:50|719.91|710.81|719.92|710.82|720.01|710.91|719.91|710.81|6
1656509160000|2022-06-29 13:26:00|719.88|710.78|719.86|710.76|719.89|710.79|719.86|710.76|9
1656509170000|2022-06-29 13:26:10|719.88|710.78|719.88|710.78|719.91|710.81|719.86|710.76|6
1656509180000|2022-06-29 13:26:20|719.89|710.79|719.84|710.74|719.89|710.79|719.69|710.59|12
1656509190000|2022-06-29 13:26:30|719.81|710.71|719.8|710.7|719.82|710.72|719.8|710.7|3
1656509200000|2022-06-29 13:26:40|719.76|710.66|719.06|709.96|719.8|710.7|719.06|709.96|17
1656509210000|2022-06-29 13:26:50|718.98|709.88|718.48|709.38|718.98|709.88|718.41|709.31|14
1656509220000|2022-06-29 13:27:00|718.46|709.36|718.63|709.53|718.78|709.68|718.42|709.32|17
1656509230000|2022-06-29 13:27:10|718.68|709.58|718.6|709.5|718.68|709.58|718.5|709.4|9
1656509240000|2022-06-29 13:27:20|718.59|709.49|718.61|709.51|718.87|709.77|718.59|709.49|15
1656509250000|2022-06-29 13:27:30|718.62|709.52|718.84|709.74|718.98|709.88|718.62|709.52|9
1656509260000|2022-06-29 13:27:40|718.97|709.87|718.83|709.73|719.28|710.18|718.82|709.72|17
1656509270000|2022-06-29 13:27:50|718.88|709.78|718.89|709.79|718.94|709.84|718.86|709.76|8
1656509280000|2022-06-29 13:28:00|718.88|709.78|718.76|709.66|718.88|709.78|718.69|709.59|10
1656509290000|2022-06-29 13:28:10|718.33|709.23|718.73|709.63|718.89|709.79|718.33|709.23|11
1656509300000|2022-06-29 13:28:20|718.85|709.75|719.06|709.96|719.07|709.97|718.78|709.68|8
1656509310000|2022-06-29 13:28:30|719|709.9|719.55|710.45|719.77|710.67|718.99|709.89|25
1656509320000|2022-06-29 13:28:40|719.54|710.44|719.34|710.24|719.62|710.52|719.34|710.24|11
1656509330000|2022-06-29 13:28:50|719.36|710.26|719.06|709.96|719.36|710.26|718.9|709.8|8
1656509340000|2022-06-29 13:29:00|718.99|709.89|719.65|710.55|719.65|710.55|718.9|709.8|10
1656509350000|2022-06-29 13:29:10|719.64|710.54|720.78|711.68|720.81|711.71|719.51|710.41|16
1656509360000|2022-06-29 13:29:20|720.81|711.71|721.82|712.72|721.94|712.84|720.77|711.67|19
1656509370000|2022-06-29 13:29:30|721.87|712.77|721.43|712.33|721.87|712.77|721.29|712.19|23
1656509380000|2022-06-29 13:29:40|721.42|712.32|721.26|712.16|721.42|712.32|721.12|712.02|17
1656509390000|2022-06-29 13:29:50|721.16|712.06|721.26|712.16|721.27|712.17|721.1|712|18
1656509400000|2022-06-29 13:30:00|721.27|712.17|721|711.9|721.27|712.17|720.94|711.84|26
1656509410000|2022-06-29 13:30:10|720.98|711.88|719.82|710.72|720.98|711.88|719.77|710.67|24
1656509420000|2022-06-29 13:30:20|719.92|710.82|720.92|711.82|721.31|712.21|719.85|710.75|32
1656509430000|2022-06-29 13:30:30|720.88|711.78|720.48|711.38|720.97|711.87|720.47|711.37|23
1656509440000|2022-06-29 13:30:40|720.45|711.35|719.93|710.83|720.59|711.49|719.9|710.8|18
1656509450000|2022-06-29 13:30:50|719.88|710.78|718.91|709.81|719.88|710.78|718.91|709.81|21
1656509460000|2022-06-29 13:31:00|719.08|709.98|718.02|708.92|719.08|709.98|718|708.9|30
1656509470000|2022-06-29 13:31:10|718.03|708.93|719.09|709.99|719.09|709.99|717.95|708.85|26
1656509480000|2022-06-29 13:31:20|719.06|709.96|719.64|710.54|719.92|710.82|719.06|709.96|25
1656509490000|2022-06-29 13:31:30|719.7|710.6|720.6|711.5|720.6|711.5|719.7|710.6|13
1656509500000|2022-06-29 13:31:40|720.63|711.53|720.93|711.83|720.98|711.88|720.47|711.37|25
1656509510000|2022-06-29 13:31:50|720.88|711.78|720.5|711.4|720.92|711.82|720.46|711.36|21
1656509520000|2022-06-29 13:32:00|720.49|711.39|718.99|709.89|720.49|711.39|718.99|709.89|22
1656509530000|2022-06-29 13:32:10|718.8|709.7|718.91|709.81|718.92|709.82|718.8|709.7|13
1656509540000|2022-06-29 13:32:20|718.92|709.82|718.02|708.92|718.92|709.82|717.8|708.7|19
1656509550000|2022-06-29 13:32:30|718.05|708.95|718.51|709.41|718.8|709.7|718.02|708.92|23
1656509560000|2022-06-29 13:32:40|718.49|709.39|718.18|709.08|718.6|709.5|718.16|709.06|20
1656509570000|2022-06-29 13:32:50|718.19|709.09|719.92|710.82|719.92|710.82|718.19|709.09|27
1656509580000|2022-06-29 13:33:00|719.73|710.63|718.97|709.87|719.81|710.71|718.87|709.77|26
1656509590000|2022-06-29 13:33:10|718.92|709.82|717.01|707.91|718.97|709.87|717.01|707.91|26
1656509600000|2022-06-29 13:33:20|716.85|707.75|717.05|707.95|717.05|707.95|716.54|707.44|17
1656509610000|2022-06-29 13:33:30|716.97|707.87|716.58|707.48|716.97|707.87|716.58|707.48|9
1656509620000|2022-06-29 13:33:40|716.68|707.58|716.7|707.6|716.93|707.83|716.5|707.4|30
1656509630000|2022-06-29 13:33:50|716.8|707.7|716.89|707.79|716.95|707.85|716.79|707.69|27
1656509640000|2022-06-29 13:34:00|716.87|707.77|716.25|707.15|716.9|707.8|716.25|707.15|24
1656509650000|2022-06-29 13:34:10|716.15|707.05|715.01|705.91|716.15|707.05|715.01|705.91|27
1656509660000|2022-06-29 13:34:20|715.02|705.92|715.87|706.77|715.87|706.77|715.02|705.92|17
1656509670000|2022-06-29 13:34:30|715.88|706.78|715.61|706.51|715.88|706.78|715.53|706.43|15
1656509680000|2022-06-29 13:34:40|715.51|706.41|715.38|706.28|715.7|706.6|715.28|706.18|23
1656509690000|2022-06-29 13:34:50|715.33|706.23|715.4|706.3|715.49|706.39|715.3|706.2|12
1656509700000|2022-06-29 13:35:00|715.39|706.29|714.81|705.71|715.45|706.35|714.78|705.68|25
1656509710000|2022-06-29 13:35:10|714.95|705.85|715.36|706.26|715.55|706.45|714.95|705.85|28
1656509720000|2022-06-29 13:35:20|715.47|706.37|716.23|707.13|716.28|707.18|715.45|706.35|25
1656509730000|2022-06-29 13:35:30|716.16|707.06|716.91|707.81|717.1|708|716.16|707.06|24
1656509740000|2022-06-29 13:35:40|716.9|707.8|716.49|707.39|716.9|707.8|716.38|707.28|25
1656509750000|2022-06-29 13:35:50|716.48|707.38|717.2|708.1|717.2|708.1|716.42|707.32|32
1656509760000|2022-06-29 13:36:00|717.18|708.08|716.81|707.71|717.18|708.08|716.74|707.64|11
1656509770000|2022-06-29 13:36:10|716.8|707.7|716.62|707.52|716.81|707.71|716.46|707.36|11
1656509780000|2022-06-29 13:36:20|716.69|707.59|716.76|707.66|716.87|707.77|716.67|707.57|17
1656509790000|2022-06-29 13:36:30|716.79|707.69|716.03|706.93|716.94|707.84|716.03|706.93|26
1656509800000|2022-06-29 13:36:40|716.04|706.94|716.22|707.12|716.49|707.39|715.96|706.86|25
1656509810000|2022-06-29 13:36:50|716.24|707.14|716.68|707.58|716.93|707.83|716.24|707.14|20
1656509820000|2022-06-29 13:37:00|716.63|707.53|716.34|707.24|716.8|707.7|716.22|707.12|22
1656509830000|2022-06-29 13:37:10|716.36|707.26|716.41|707.31|716.53|707.43|716.18|707.08|16
1656509840000|2022-06-29 13:37:20|716.38|707.28|716.59|707.49|716.59|707.49|716.23|707.13|15
1656509850000|2022-06-29 13:37:30|716.44|707.34|716.94|707.84|717.33|708.23|716.44|707.34|26
1656509860000|2022-06-29 13:37:40|716.93|707.83|717.18|708.08|717.25|708.15|716.66|707.56|17
1656509870000|2022-06-29 13:37:50|717.22|708.12|717.87|708.77|717.89|708.79|717.17|708.07|19
1656509880000|2022-06-29 13:38:00|717.86|708.76|718.47|709.37|718.49|709.39|717.73|708.63|24
1656509890000|2022-06-29 13:38:10|718.46|709.36|718.35|709.25|718.8|709.7|718.16|709.06|30
1656509900000|2022-06-29 13:38:20|718.19|709.09|717.91|708.81|718.19|709.09|717.82|708.72|18
1656509910000|2022-06-29 13:38:30|717.94|708.84|717.95|708.85|718.02|708.92|717.94|708.84|7
1656509920000|2022-06-29 13:38:40|717.89|708.79|718.34|709.24|718.34|709.24|717.78|708.68|25
1656509930000|2022-06-29 13:38:50|718.35|709.25|717.64|708.54|718.64|709.54|717.56|708.46|24
1656509940000|2022-06-29 13:39:00|717.6|708.5|717.57|708.47|717.81|708.71|717.16|708.06|30
1656509950000|2022-06-29 13:39:10|717.69|708.59|717.24|708.14|717.69|708.59|716.81|707.71|23
1656509960000|2022-06-29 13:39:20|717.17|708.07|717.3|708.2|717.49|708.39|717.02|707.92|17
1656509970000|2022-06-29 13:39:30|717.29|708.19|716.97|707.87|717.7|708.6|716.97|707.87|25
1656509980000|2022-06-29 13:39:40|716.93|707.83|716.38|707.28|716.93|707.83|716.35|707.25|15
1656509990000|2022-06-29 13:39:50|716.36|707.26|715.91|706.81|716.4|707.3|715.91|706.81|19
1656510000000|2022-06-29 13:40:00|715.75|706.65|714.84|705.74|715.75|706.65|714.83|705.73|24
1656510010000|2022-06-29 13:40:10|714.79|705.69|715.19|706.09|715.28|706.18|714.17|705.07|26
1656510020000|2022-06-29 13:40:20|715.26|706.16|715.1|706|715.26|706.16|715.01|705.91|15
1656510030000|2022-06-29 13:40:30|714.88|705.78|715.1|706|715.23|706.13|714.67|705.57|19
1656510040000|2022-06-29 13:40:40|715.16|706.06|714.3|705.2|715.16|706.06|714.13|705.03|25
1656510050000|2022-06-29 13:40:50|714.29|705.19|713.83|704.73|714.3|705.2|713.71|704.61|19
1656510060000|2022-06-29 13:41:00|713.66|704.56|712|702.9|713.69|704.59|712|702.9|27
1656510070000|2022-06-29 13:41:10|712.05|702.95|712.03|702.93|712.54|703.44|711.9|702.8|20
1656510080000|2022-06-29 13:41:20|712.42|703.32|712.15|703.05|712.74|703.64|711.9|702.8|22
1656510090000|2022-06-29 13:41:30|712.09|702.99|712.21|703.11|712.6|703.5|712.09|702.99|16
1656510100000|2022-06-29 13:41:40|712.02|702.92|712.25|703.15|712.31|703.21|711.59|702.49|21
1656510110000|2022-06-29 13:41:50|712.29|703.19|713.3|704.2|713.61|704.51|712.29|703.19|24
1656510120000|2022-06-29 13:42:00|713.17|704.07|713.4|704.3|713.57|704.47|713.1|704|19
1656510130000|2022-06-29 13:42:10|713.36|704.26|713.71|704.61|713.77|704.67|712.93|703.83|26
1656510140000|2022-06-29 13:42:20|714.01|704.91|713.4|704.3|714.14|705.04|713.38|704.28|23
1656510150000|2022-06-29 13:42:30|713.41|704.31|712.94|703.84|713.41|704.31|712.84|703.74|24
1656510160000|2022-06-29 13:42:40|713.01|703.91|712.77|703.67|713.38|704.28|712.48|703.38|23
1656510170000|2022-06-29 13:42:50|712.64|703.54|711.84|702.74|712.75|703.65|711.84|702.74|26
1656510180000|2022-06-29 13:43:00|711.83|702.73|712.3|703.2|712.3|703.2|711.78|702.68|23
1656510190000|2022-06-29 13:43:10|712.31|703.21|711.99|702.89|712.4|703.3|711.99|702.89|12
1656510200000|2022-06-29 13:43:20|711.98|702.88|711.93|702.83|711.99|702.89|711.69|702.59|19
1656510210000|2022-06-29 13:43:30|711.96|702.86|711.18|702.08|711.96|702.86|711.15|702.05|28
1656510220000|2022-06-29 13:43:40|711.2|702.1|711.3|702.2|711.6|702.5|711.2|702.1|24
1656510230000|2022-06-29 13:43:50|711.32|702.22|711.78|702.68|711.78|702.68|710.98|701.88|25
1656510240000|2022-06-29 13:44:00|711.76|702.66|711.34|702.24|711.76|702.66|710.99|701.89|21
1656510250000|2022-06-29 13:44:10|711.33|702.23|710.96|701.86|711.65|702.55|710.88|701.78|25
1656510260000|2022-06-29 13:44:20|710.97|701.87|710.75|701.65|711.2|702.1|710.59|701.49|23
1656510270000|2022-06-29 13:44:30|710.74|701.64|707.48|698.38|710.74|701.64|707.48|698.38|33
1656510280000|2022-06-29 13:44:40|707.4|698.3|708.99|699.89|709.11|700.01|707.34|698.24|23
1656510290000|2022-06-29 13:44:50|709.05|699.95|708.83|699.73|709.05|699.95|708.8|699.7|21
1656510300000|2022-06-29 13:45:00|708.82|699.72|707.88|698.78|708.83|699.73|707.73|698.63|20
1656510310000|2022-06-29 13:45:10|707.87|698.77|706.96|697.86|707.93|698.83|706.9|697.8|26
1656510320000|2022-06-29 13:45:20|706.95|697.85|705.85|696.75|706.95|697.85|705.85|696.75|18
1656510330000|2022-06-29 13:45:30|705.82|696.72|706.37|697.27|706.8|697.7|705.82|696.72|26
1656510340000|2022-06-29 13:45:40|706.38|697.28|706.71|697.61|706.81|697.71|706.38|697.28|18
1656510350000|2022-06-29 13:45:50|706.65|697.55|706.86|697.76|706.94|697.84|706.45|697.35|23
1656510360000|2022-06-29 13:46:00|706.9|697.8|705.89|696.79|706.95|697.85|705.89|696.79|30
1656510370000|2022-06-29 13:46:10|705.91|696.81|705.89|696.79|705.99|696.89|705.66|696.56|17
1656510380000|2022-06-29 13:46:20|705.88|696.78|705.79|696.69|705.95|696.85|705.66|696.56|16
1656510390000|2022-06-29 13:46:30|705.86|696.76|706.79|697.69|706.79|697.69|705.86|696.76|30
1656510400000|2022-06-29 13:46:40|706.78|697.68|707.71|698.61|707.72|698.62|706.78|697.68|15
1656510410000|2022-06-29 13:46:50|707.72|698.62|708.53|699.43|708.73|699.63|707.72|698.62|21
1656510420000|2022-06-29 13:47:00|708.52|699.42|709.64|700.54|709.64|700.54|708.52|699.42|21
1656510430000|2022-06-29 13:47:10|709.69|700.59|709.98|700.88|710.64|701.54|709.69|700.59|32
1656510440000|2022-06-29 13:47:20|709.95|700.85|710.02|700.92|710.22|701.12|709.8|700.7|23
1656510450000|2022-06-29 13:47:30|710.11|701.01|711.1|702|711.16|702.06|710.11|701.01|25
1656510460000|2022-06-29 13:47:40|711.3|702.2|711.34|702.24|711.51|702.41|711.3|702.2|12
1656510470000|2022-06-29 13:47:50|711.61|702.51|710.99|701.89|711.61|702.51|710.93|701.83|17
1656510480000|2022-06-29 13:48:00|710.98|701.88|710.85|701.75|711|701.9|710.57|701.47|21
1656510490000|2022-06-29 13:48:10|710.55|701.45|710.73|701.63|710.82|701.72|710.43|701.33|30
1656510500000|2022-06-29 13:48:20|710.76|701.66|710.62|701.52|710.79|701.69|710.59|701.49|21
1656510510000|2022-06-29 13:48:30|710.6|701.5|710.59|701.49|710.8|701.7|710.59|701.49|23
1656510520000|2022-06-29 13:48:40|710.58|701.48|710.49|701.39|710.75|701.65|710.49|701.39|27
1656510530000|2022-06-29 13:48:50|710.5|701.4|710.55|701.45|710.72|701.62|710.45|701.35|13
1656510540000|2022-06-29 13:49:00|710.6|701.5|710.99|701.89|711.51|702.41|710.6|701.5|27
1656510550000|2022-06-29 13:49:10|710.96|701.86|710.83|701.73|710.99|701.89|710.75|701.65|17
1656510560000|2022-06-29 13:49:20|710.85|701.75|710.83|701.73|710.85|701.75|710.79|701.69|9
1656510570000|2022-06-29 13:49:30|710.89|701.79|711.95|702.85|711.96|702.86|710.89|701.79|22
1656510580000|2022-06-29 13:49:40|711.94|702.84|712.1|703|712.1|703|711.79|702.69|23
1656510590000|2022-06-29 13:49:50|712.17|703.07|712.74|703.64|713.04|703.94|712.17|703.07|26
1656510600000|2022-06-29 13:50:00|712.78|703.68|712.71|703.61|712.81|703.71|712.34|703.24|22
1656510610000|2022-06-29 13:50:10|712.63|703.53|712.9|703.8|712.9|703.8|712.53|703.43|20
1656510620000|2022-06-29 13:50:20|712.93|703.83|713.82|704.72|713.87|704.77|712.93|703.83|28
1656510630000|2022-06-29 13:50:30|713.87|704.77|715.3|706.2|715.3|706.2|713.82|704.72|27
1656510640000|2022-06-29 13:50:40|715.5|706.4|716.44|707.34|716.44|707.34|715.4|706.3|21
1656510650000|2022-06-29 13:50:50|716.41|707.31|716.6|707.5|716.61|707.51|716.05|706.95|26
1656510660000|2022-06-29 13:51:00|716.44|707.34|716.99|707.89|717.31|708.21|716.41|707.31|31
1656510670000|2022-06-29 13:51:10|717.02|707.92|717.16|708.06|717.84|708.74|717.02|707.92|29
1656510680000|2022-06-29 13:51:20|717.15|708.05|717.61|708.51|717.7|708.6|717.15|708.05|29
1656510690000|2022-06-29 13:51:30|717.7|708.6|718.67|709.57|718.67|709.57|717.49|708.39|21
1656510700000|2022-06-29 13:51:40|718.69|709.59|720.05|710.95|720.25|711.15|718.69|709.59|24
1656510710000|2022-06-29 13:51:50|719.78|710.68|719.85|710.75|719.9|710.8|719.32|710.22|22
1656510720000|2022-06-29 13:52:00|719.95|710.85|721.05|711.95|721.17|712.07|719.95|710.85|25
1656510730000|2022-06-29 13:52:10|720.98|711.88|719.92|710.82|720.98|711.88|719.89|710.79|25
1656510740000|2022-06-29 13:52:20|719.91|710.81|720.54|711.44|720.54|711.44|719.61|710.51|27
1656510750000|2022-06-29 13:52:30|720.55|711.45|720.96|711.86|721.6|712.5|720.54|711.44|30
1656510760000|2022-06-29 13:52:40|720.98|711.88|720.85|711.75|721.04|711.94|720.71|711.61|22
1656510770000|2022-06-29 13:52:50|720.81|711.71|720.92|711.82|721.23|712.13|720.71|711.61|25
1656510780000|2022-06-29 13:53:00|720.75|711.65|720.47|711.37|721.55|712.45|720.47|711.37|32
1656510790000|2022-06-29 13:53:10|720.54|711.44|721.42|712.32|721.55|712.45|720.54|711.44|29
1656510800000|2022-06-29 13:53:20|721.41|712.31|721.89|712.79|722.53|713.43|721.41|712.31|25
1656510810000|2022-06-29 13:53:30|721.91|712.81|722.9|713.8|722.9|713.8|721.77|712.67|22
1656510820000|2022-06-29 13:53:40|722.91|713.81|722.54|713.44|723.05|713.95|722.46|713.36|22
1656510830000|2022-06-29 13:53:50|722.42|713.32|722.62|713.52|722.7|713.6|722.35|713.25|17
1656510840000|2022-06-29 13:54:00|722.67|713.57|721.98|712.88|722.67|713.57|721.9|712.8|20
1656510850000|2022-06-29 13:54:10|721.97|712.87|721.05|711.95|721.97|712.87|721.05|711.95|21
1656510860000|2022-06-29 13:54:20|720.98|711.88|720.95|711.85|721.05|711.95|720.6|711.5|15
1656510870000|2022-06-29 13:54:30|721.05|711.95|721.24|712.14|721.35|712.25|720.65|711.55|19
1656510880000|2022-06-29 13:54:40|721.45|712.35|721.76|712.66|721.77|712.67|721.19|712.09|15
1656510890000|2022-06-29 13:54:50|721.71|712.61|720.97|711.87|721.78|712.68|720.96|711.86|23
1656510900000|2022-06-29 13:55:00|720.96|711.86|721.23|712.13|721.74|712.64|720.96|711.86|16
1656510910000|2022-06-29 13:55:10|721.25|712.15|721.72|712.62|721.74|712.64|721.25|712.15|26
1656510920000|2022-06-29 13:55:20|721.78|712.68|720.88|711.78|721.78|712.68|720.88|711.78|25
1656510930000|2022-06-29 13:55:30|720.9|711.8|721.3|712.2|721.3|712.2|720.81|711.71|13
1656510940000|2022-06-29 13:55:40|721.05|711.95|720.5|711.4|721.16|712.06|720.5|711.4|14
1656510950000|2022-06-29 13:55:50|720.55|711.45|720.56|711.46|720.73|711.63|720.5|711.4|18
1656510960000|2022-06-29 13:56:00|720.74|711.64|720.55|711.45|720.74|711.64|720.48|711.38|10
1656510970000|2022-06-29 13:56:10|720.56|711.46|720.53|711.43|720.61|711.51|720.53|711.43|13
1656510980000|2022-06-29 13:56:20|720.51|711.41|720.61|711.51|720.61|711.51|720.46|711.36|8
1656510990000|2022-06-29 13:56:30|720.6|711.5|720.6|711.5|720.6|711.5|720.6|711.5|1
1656511000000|2022-06-29 13:56:40|720.61|711.51|720.61|711.51|720.61|711.51|720.53|711.43|13
1656511010000|2022-06-29 13:56:50|720.73|711.63|720.85|711.75|720.86|711.76|720.18|711.08|20
1656511020000|2022-06-29 13:57:00|720.88|711.78|722.04|712.94|722.4|713.3|720.88|711.78|27
1656511030000|2022-06-29 13:57:10|721.95|712.85|721.91|712.81|722|712.9|721.81|712.71|10
1656511040000|2022-06-29 13:57:20|721.75|712.65|721.8|712.7|721.81|712.71|721.74|712.64|7
1656511050000|2022-06-29 13:57:30|721.84|712.74|721.84|712.74|721.9|712.8|721.73|712.63|13
1656511060000|2022-06-29 13:57:40|721.95|712.85|721.76|712.66|721.95|712.85|721.02|711.92|29
1656511070000|2022-06-29 13:57:50|721.75|712.65|721.51|712.41|721.76|712.66|721.3|712.2|26
1656511080000|2022-06-29 13:58:00|721.49|712.39|721.42|712.32|721.54|712.44|721.04|711.94|25
1656511090000|2022-06-29 13:58:10|721.51|712.41|720.93|711.83|721.51|712.41|720.93|711.83|14
1656511100000|2022-06-29 13:58:20|720.94|711.84|720.43|711.33|720.94|711.84|720.27|711.17|29
1656511110000|2022-06-29 13:58:30|720.44|711.34|719.95|710.85|720.57|711.47|719.95|710.85|14
1656511120000|2022-06-29 13:58:40|719.97|710.87|720.26|711.16|720.7|711.6|719.95|710.85|17
1656511130000|2022-06-29 13:58:50|720.24|711.14|720.27|711.17|720.62|711.52|720.22|711.12|13
1656511140000|2022-06-29 13:59:00|720.31|711.21|720.63|711.53|720.76|711.66|720.21|711.11|16
1656511150000|2022-06-29 13:59:10|720.66|711.56|721.73|712.63|721.74|712.64|720.66|711.56|18
1656511160000|2022-06-29 13:59:20|721.67|712.57|721.2|712.1|721.67|712.57|720.98|711.88|22
1656511170000|2022-06-29 13:59:30|721.09|711.99|720.99|711.89|721.65|712.55|720.99|711.89|26
1656511180000|2022-06-29 13:59:40|720.97|711.87|721.08|711.98|721.09|711.99|720.97|711.87|6
1656511190000|2022-06-29 13:59:50|721.09|711.99|721.35|712.25|721.65|712.55|721|711.9|22
1656511200000|2022-06-29 14:00:00|721.33|712.23|720.64|711.54|721.35|712.25|720.64|711.54|13
1656511210000|2022-06-29 14:00:10|720.65|711.55|719.91|710.81|720.71|711.61|719.91|710.81|29
1656511220000|2022-06-29 14:00:20|719.93|710.83|720.12|711.02|720.5|711.4|719.85|710.75|19
1656511230000|2022-06-29 14:00:30|720.23|711.13|720.35|711.25|720.4|711.3|720.23|711.13|8
1656511240000|2022-06-29 14:00:40|720.46|711.36|720.52|711.42|720.64|711.54|720.36|711.26|19
1656511250000|2022-06-29 14:00:50|720.31|711.21|719.88|710.78|720.33|711.23|719.88|710.78|18
1656511260000|2022-06-29 14:01:00|719.89|710.79|719.83|710.73|720.36|711.26|719.83|710.73|13
1656511270000|2022-06-29 14:01:10|719.84|710.74|720.46|711.36|720.64|711.54|719.84|710.74|23
1656511280000|2022-06-29 14:01:20|720.45|711.35|720.92|711.82|720.92|711.82|720.45|711.35|17
1656511290000|2022-06-29 14:01:30|720.91|711.81|721.78|712.68|721.81|712.71|720.87|711.77|17
1656511300000|2022-06-29 14:01:40|721.81|712.71|721.87|712.77|721.94|712.84|721.71|712.61|12
1656511310000|2022-06-29 14:01:50|721.92|712.82|722.45|713.35|722.54|713.44|721.79|712.69|21
1656511320000|2022-06-29 14:02:00|722.37|713.27|722.94|713.84|722.97|713.87|722.37|713.27|29
1656511330000|2022-06-29 14:02:10|722.83|713.73|722.79|713.69|722.86|713.76|722.76|713.66|10
1656511340000|2022-06-29 14:02:20|722.84|713.74|722.94|713.84|722.99|713.89|722.81|713.71|14
1656511350000|2022-06-29 14:02:30|722.96|713.86|723.38|714.28|723.38|714.28|722.9|713.8|20
1656511360000|2022-06-29 14:02:40|723.73|714.63|724.47|715.37|724.56|715.46|723.44|714.34|24
1656511370000|2022-06-29 14:02:50|724.49|715.39|724.9|715.8|724.91|715.81|724.49|715.39|12
1656511380000|2022-06-29 14:03:00|724.86|715.76|725.01|715.91|725.01|715.91|724.61|715.51|12
1656511390000|2022-06-29 14:03:10|724.97|715.87|724.81|715.71|725.01|715.91|724.81|715.71|11
1656511400000|2022-06-29 14:03:20|724.88|715.78|724.52|715.42|724.95|715.85|724.52|715.42|20
1656511410000|2022-06-29 14:03:30|724.68|715.58|724.57|715.47|724.76|715.66|724.35|715.25|25
1656511420000|2022-06-29 14:03:40|724.7|715.6|724.93|715.83|725.9|716.8|724.7|715.6|25
1656511430000|2022-06-29 14:03:50|724.89|715.79|724.59|715.49|724.92|715.82|724.59|715.49|8
1656511440000|2022-06-29 14:04:00|724.8|715.7|723.83|714.73|724.8|715.7|723.83|714.73|17
1656511450000|2022-06-29 14:04:10|723.43|714.33|722.92|713.82|723.43|714.33|722.92|713.82|16
1656511460000|2022-06-29 14:04:20|722.9|713.8|723.34|714.24|723.36|714.26|722.9|713.8|21
1656511470000|2022-06-29 14:04:30|723.61|714.51|723.64|714.54|723.79|714.69|723.56|714.46|15
1656511480000|2022-06-29 14:04:40|723.8|714.7|723.51|714.41|723.8|714.7|723.44|714.34|15
1656511490000|2022-06-29 14:04:50|723.58|714.48|723.62|714.52|723.62|714.52|723.47|714.37|6
1656511500000|2022-06-29 14:05:00|723.6|714.5|722.93|713.83|723.78|714.68|722.73|713.63|23
1656511510000|2022-06-29 14:05:10|722.94|713.84|722.54|713.44|722.94|713.84|722.54|713.44|17
1656511520000|2022-06-29 14:05:20|722.61|713.51|722.6|713.5|722.76|713.66|722.51|713.41|16
1656511530000|2022-06-29 14:05:30|722.66|713.56|722.66|713.56|722.75|713.65|722.57|713.47|7
1656511540000|2022-06-29 14:05:40|722.55|713.45|723.03|713.93|723.11|714.01|722.4|713.3|17
1656511550000|2022-06-29 14:05:50|723.05|713.95|723.55|714.45|723.7|714.6|723.05|713.95|13
1656511560000|2022-06-29 14:06:00|723.69|714.59|723.82|714.72|723.92|714.82|723.66|714.56|28
1656511570000|2022-06-29 14:06:10|723.81|714.71|723.79|714.69|723.87|714.77|723.66|714.56|14
1656511580000|2022-06-29 14:06:20|723.74|714.64|722.94|713.84|723.79|714.69|722.94|713.84|14
1656511590000|2022-06-29 14:06:30|723.1|714|723.07|713.97|723.45|714.35|723.07|713.97|11
1656511600000|2022-06-29 14:06:40|723|713.9|723.42|714.32|723.65|714.55|722.82|713.72|14
1656511610000|2022-06-29 14:06:50|723.33|714.23|723.34|714.24|723.42|714.32|723.24|714.14|9
1656511620000|2022-06-29 14:07:00|723.36|714.26|723.81|714.71|723.82|714.72|723.14|714.04|29
1656511630000|2022-06-29 14:07:10|723.78|714.68|723.99|714.89|723.99|714.89|723.73|714.63|7
1656511640000|2022-06-29 14:07:20|724.03|714.93|723.92|714.82|724.03|714.93|723.92|714.82|6
1656511650000|2022-06-29 14:07:30|723.91|714.81|724.62|715.52|724.62|715.52|723.9|714.8|20
1656511660000|2022-06-29 14:07:40|724.72|715.62|724.73|715.63|724.92|715.82|724.72|715.62|14
1656511670000|2022-06-29 14:07:50|724.72|715.62|724.6|715.5|724.72|715.62|724.58|715.48|9
1656511680000|2022-06-29 14:08:00|724.55|715.45|724.93|715.83|724.93|715.83|724.55|715.45|13
1656511690000|2022-06-29 14:08:10|725.11|716.01|725.68|716.58|725.7|716.6|725.11|716.01|25
1656511700000|2022-06-29 14:08:20|725.58|716.48|725.89|716.79|726|716.9|725.54|716.44|27
1656511710000|2022-06-29 14:08:30|725.92|716.82|726.14|717.04|726.15|717.05|725.79|716.69|23
1656511720000|2022-06-29 14:08:40|726.19|717.09|726.82|717.72|726.82|717.72|725.94|716.84|20
1656511730000|2022-06-29 14:08:50|726.85|717.75|726.79|717.69|727.74|718.64|726.72|717.62|24
1656511740000|2022-06-29 14:09:00|726.72|717.62|726.22|717.12|726.79|717.69|725.95|716.85|15
1656511750000|2022-06-29 14:09:10|726.15|717.05|726.28|717.18|726.64|717.54|726.13|717.03|10
1656511760000|2022-06-29 14:09:20|726.17|717.07|726.2|717.1|726.65|717.55|725.97|716.87|19
1656511770000|2022-06-29 14:09:30|726.16|717.06|726.19|717.09|726.25|717.15|725.88|716.78|19
1656511780000|2022-06-29 14:09:40|726.25|717.15|726.55|717.45|726.56|717.46|726.25|717.15|13
1656511790000|2022-06-29 14:09:50|726.88|717.78|726.77|717.67|726.88|717.78|726.66|717.56|14
1656511800000|2022-06-29 14:10:00|726.8|717.7|727.22|718.12|727.26|718.16|726.8|717.7|19
1656511810000|2022-06-29 14:10:10|727.36|718.26|727.47|718.37|727.61|718.51|727.33|718.23|8
1656511820000|2022-06-29 14:10:20|727.66|718.56|727.75|718.65|727.81|718.71|727.46|718.36|26
1656511830000|2022-06-29 14:10:30|727.83|718.73|727.6|718.5|727.83|718.73|727.51|718.41|20
1656511840000|2022-06-29 14:10:40|727.57|718.47|727.45|718.35|727.57|718.47|727.25|718.15|12
1656511850000|2022-06-29 14:10:50|727.44|718.34|727.12|718.02|727.45|718.35|726.84|717.74|15
1656511860000|2022-06-29 14:11:00|727.08|717.98|726.95|717.85|727.08|717.98|726.83|717.73|4
1656511870000|2022-06-29 14:11:10|726.9|717.8|726.95|717.85|727.06|717.96|726.82|717.72|8
1656511880000|2022-06-29 14:11:20|726.94|717.84|727.24|718.14|727.36|718.26|726.91|717.81|12
1656511890000|2022-06-29 14:11:30|727.35|718.25|727.61|718.51|727.61|718.51|727.33|718.23|7
1656511900000|2022-06-29 14:11:40|727.68|718.58|728.29|719.19|728.29|719.19|727.68|718.58|7
1656511910000|2022-06-29 14:11:50|728.74|719.64|728.97|719.87|729|719.9|728.41|719.31|20
1656511920000|2022-06-29 14:12:00|728.93|719.83|728.78|719.68|728.96|719.86|728.75|719.65|7
1656511930000|2022-06-29 14:12:10|728.84|719.74|728.73|719.63|728.84|719.74|728.71|719.61|11
1656511940000|2022-06-29 14:12:20|728.74|719.64|728.72|719.62|728.79|719.69|728.68|719.58|6
1656511950000|2022-06-29 14:12:30|728.78|719.68|728.78|719.68|728.78|719.68|728.75|719.65|9
1656511960000|2022-06-29 14:12:40|728.75|719.65|728.82|719.72|728.85|719.75|728.71|719.61|6
1656511970000|2022-06-29 14:12:50|728.9|719.8|729.52|720.42|729.72|720.62|728.9|719.8|23
1656511980000|2022-06-29 14:13:00|729.27|720.17|729.04|719.94|729.51|720.41|728.82|719.72|13
1656511990000|2022-06-29 14:13:10|729.14|720.04|727.72|718.62|729.19|720.09|727.72|718.62|22
1656512000000|2022-06-29 14:13:20|727.78|718.68|727.74|718.64|727.82|718.72|727.65|718.55|9
1656512010000|2022-06-29 14:13:30|727.65|718.55|727.02|717.92|727.9|718.8|726.96|717.86|21
1656512020000|2022-06-29 14:13:40|727.08|717.98|727.5|718.4|727.8|718.7|727|717.9|24
1656512030000|2022-06-29 14:13:50|727.49|718.39|727.19|718.09|727.71|718.61|727.19|718.09|12
1656512040000|2022-06-29 14:14:00|727.2|718.1|727.28|718.18|727.28|718.18|726.76|717.66|17
1656512050000|2022-06-29 14:14:10|727.13|718.03|726.96|717.86|727.3|718.2|726.94|717.84|24
1656512060000|2022-06-29 14:14:20|726.97|717.87|727.36|718.26|727.37|718.27|726.91|717.81|23
1656512070000|2022-06-29 14:14:30|727.37|718.27|727.5|718.4|727.57|718.47|727.11|718.01|21
1656512080000|2022-06-29 14:14:40|727.51|718.41|726.98|717.88|727.51|718.41|726.95|717.85|16
1656512090000|2022-06-29 14:14:50|727|717.9|726.46|717.36|727|717.9|726.46|717.36|19
1656512100000|2022-06-29 14:15:00|726.58|717.48|726.84|717.74|726.99|717.89|726.47|717.37|22
1656512110000|2022-06-29 14:15:10|726.85|717.75|727.84|718.74|727.84|718.74|726.85|717.75|25
1656512120000|2022-06-29 14:15:20|727.8|718.7|728.08|718.98|728.08|718.98|727.75|718.65|19
1656512130000|2022-06-29 14:15:30|728.07|718.97|727.8|718.7|728.11|719.01|727.8|718.7|20
1656512140000|2022-06-29 14:15:40|727.83|718.73|727.67|718.57|727.91|718.81|727.67|718.57|21
1656512160000|2022-06-29 14:16:00|727.6|718.5|726.94|717.84|727.6|718.5|726.94|717.84|12
1656512170000|2022-06-29 14:16:10|726.8|717.7|725.96|716.86|726.93|717.83|725.94|716.84|24
1656512180000|2022-06-29 14:16:20|725.94|716.84|725.33|716.23|726.01|716.91|725.31|716.21|19
1656512190000|2022-06-29 14:16:30|725.31|716.21|724.69|715.59|725.48|716.38|724.69|715.59|19
1656512200000|2022-06-29 14:16:40|724.63|715.53|723.94|714.84|724.73|715.63|723.85|714.75|14
1656512210000|2022-06-29 14:16:50|723.95|714.85|723.68|714.58|723.95|714.85|723.68|714.58|11
1656512220000|2022-06-29 14:17:00|723.81|714.71|723.75|714.65|723.81|714.71|723.72|714.62|5
1656512230000|2022-06-29 14:17:10|723.74|714.64|724.44|715.34|724.44|715.34|723.74|714.64|17
1656512240000|2022-06-29 14:17:20|724.17|715.07|724.22|715.12|724.35|715.25|724.17|715.07|12
1656512250000|2022-06-29 14:17:30|724.27|715.17|723.69|714.59|724.75|715.65|723.63|714.53|12
1656512260000|2022-06-29 14:17:40|723.68|714.58|723.65|714.55|723.7|714.6|723.48|714.38|19
1656512270000|2022-06-29 14:17:50|723.64|714.54|723.49|714.39|723.72|714.62|723.45|714.35|14
1656512280000|2022-06-29 14:18:00|723.47|714.37|722.99|713.89|723.89|714.79|722.92|713.82|20
1656512290000|2022-06-29 14:18:10|722.67|713.57|723.35|714.25|723.35|714.25|722.59|713.49|16
1656512300000|2022-06-29 14:18:20|723.45|714.35|723.05|713.95|723.45|714.35|722.81|713.71|14
1656512310000|2022-06-29 14:18:30|723.07|713.97|723.38|714.28|723.45|714.35|723.03|713.93|9
1656512320000|2022-06-29 14:18:40|723.28|714.18|722.9|713.8|723.28|714.18|722.9|713.8|13
1656512330000|2022-06-29 14:18:50|722.98|713.88|722.89|713.79|723.29|714.19|722.89|713.79|25
1656512340000|2022-06-29 14:19:00|722.94|713.84|722.77|713.67|722.94|713.84|722.76|713.66|10
1656512350000|2022-06-29 14:19:10|722.76|713.66|722.75|713.65|722.9|713.8|722.75|713.65|9
1656512360000|2022-06-29 14:19:20|722.71|713.61|722.38|713.28|722.71|713.61|722.07|712.97|20
1656512370000|2022-06-29 14:19:30|722.39|713.29|722.57|713.47|722.77|713.67|722.38|713.28|20
1656512380000|2022-06-29 14:19:40|722.77|713.67|722.58|713.48|722.77|713.67|722.58|713.48|7
1656512390000|2022-06-29 14:19:50|722.62|713.52|722.39|713.29|722.74|713.64|722.36|713.26|11
1656512400000|2022-06-29 14:20:00|722.38|713.28|723.54|714.44|723.54|714.44|722.35|713.25|21
1656512410000|2022-06-29 14:20:10|723.68|714.58|724.26|715.16|724.67|715.57|723.67|714.57|21
1656512420000|2022-06-29 14:20:20|724.25|715.15|723.45|714.35|724.29|715.19|723.45|714.35|14
1656512430000|2022-06-29 14:20:30|723.53|714.43|723.87|714.77|723.87|714.77|723.1|714|20
1656512440000|2022-06-29 14:20:40|723.99|714.89|723.86|714.76|723.99|714.89|723.82|714.72|6
1656512450000|2022-06-29 14:20:50|723.85|714.75|722.67|713.57|723.85|714.75|722.6|713.5|24
1656512460000|2022-06-29 14:21:00|722.75|713.65|722.57|713.47|722.76|713.66|722.57|713.47|16
1656512470000|2022-06-29 14:21:10|722.63|713.53|722.83|713.73|722.95|713.85|722.63|713.53|10
1656512480000|2022-06-29 14:21:20|722.82|713.72|722.74|713.64|722.82|713.72|722.64|713.54|9
1656512490000|2022-06-29 14:21:30|722.81|713.71|723.45|714.35|723.54|714.44|722.75|713.65|18
1656512500000|2022-06-29 14:21:40|723.47|714.37|723.68|714.58|723.78|714.68|723.47|714.37|15
1656512510000|2022-06-29 14:21:50|723.54|714.44|723.9|714.8|723.9|714.8|723.54|714.44|7
1656512520000|2022-06-29 14:22:00|723.75|714.65|723.77|714.67|723.81|714.71|723.68|714.58|14
1656512530000|2022-06-29 14:22:10|723.79|714.69|723.94|714.84|724.05|714.95|723.79|714.69|6
1656512540000|2022-06-29 14:22:20|724.04|714.94|723.89|714.79|724.04|714.94|723.89|714.79|4
1656512550000|2022-06-29 14:22:30|724.08|714.98|723|713.9|724.08|714.98|722.97|713.87|19
1656512560000|2022-06-29 14:22:40|722.96|713.86|722.78|713.68|722.96|713.86|722.72|713.62|7
1656512570000|2022-06-29 14:22:50|722.83|713.73|722.84|713.74|722.84|713.74|722.83|713.73|2
1656512580000|2022-06-29 14:23:00|722.83|713.73|722.84|713.74|722.9|713.8|722.7|713.6|21
1656512590000|2022-06-29 14:23:10|722.81|713.71|722.81|713.71|722.84|713.74|722.81|713.71|3
1656512600000|2022-06-29 14:23:20|722.84|713.74|722.53|713.43|722.84|713.74|722.53|713.43|12
1656512610000|2022-06-29 14:23:30|722.85|713.75|722.53|713.43|722.86|713.76|722.19|713.09|15
1656512620000|2022-06-29 14:23:40|722.52|713.42|722.6|713.5|722.6|713.5|722.47|713.37|4
1656512630000|2022-06-29 14:23:50|722.69|713.59|722.61|713.51|722.82|713.72|722.52|713.42|12
1656512640000|2022-06-29 14:24:00|722.54|713.44|722.62|713.52|722.69|713.59|722.52|713.42|10
1656512650000|2022-06-29 14:24:10|722.61|713.51|723.52|714.42|723.52|714.42|722.49|713.39|17
1656512660000|2022-06-29 14:24:20|723.51|714.41|722.83|713.73|723.51|714.41|722.83|713.73|19
1656512670000|2022-06-29 14:24:30|722.86|713.76|722.62|713.52|722.91|713.81|722.62|713.52|13
1656512680000|2022-06-29 14:24:40|722.67|713.57|722.38|713.28|722.67|713.57|722.32|713.22|16
1656512690000|2022-06-29 14:24:50|722.35|713.25|722.96|713.86|722.98|713.88|722.24|713.14|22
1656512700000|2022-06-29 14:25:00|722.87|713.77|723.25|714.15|723.3|714.2|722.59|713.49|25
1656512710000|2022-06-29 14:25:10|723.35|714.25|724.83|715.73|724.83|715.73|723.35|714.25|27
1656512720000|2022-06-29 14:25:20|724.78|715.68|725.6|716.5|725.8|716.7|724.56|715.46|20
1656512730000|2022-06-29 14:25:30|725.81|716.71|725.89|716.79|725.93|716.83|725.81|716.71|20
1656512750000|2022-06-29 14:25:50|725.87|716.77|726.2|717.1|726.66|717.56|725.85|716.75|25
1656512760000|2022-06-29 14:26:00|726.25|717.15|725.91|716.81|726.65|717.55|725.91|716.81|21
1656512770000|2022-06-29 14:26:10|725.85|716.75|724.99|715.89|725.89|716.79|724.99|715.89|19
1656512780000|2022-06-29 14:26:20|724.96|715.86|724.77|715.67|725|715.9|724.77|715.67|8
1656512790000|2022-06-29 14:26:30|724.8|715.7|724.27|715.17|724.8|715.7|724.06|714.96|13
1656512800000|2022-06-29 14:26:40|724.34|715.24|724.56|715.46|724.7|715.6|724.26|715.16|12
1656512810000|2022-06-29 14:26:50|724.48|715.38|724.73|715.63|724.86|715.76|724.48|715.38|12
1656512820000|2022-06-29 14:27:00|724.71|715.61|724.86|715.76|725.27|716.17|724.52|715.42|21
1656512830000|2022-06-29 14:27:10|724.85|715.75|724.86|715.76|724.89|715.79|724.85|715.75|7
1656512840000|2022-06-29 14:27:20|724.88|715.78|724.92|715.82|725.07|715.97|724.86|715.76|12
1656512850000|2022-06-29 14:27:30|724.8|715.7|724.87|715.77|724.91|715.81|724.8|715.7|6
1656512860000|2022-06-29 14:27:40|725.13|716.03|725.21|716.11|725.31|716.21|725.13|716.03|15
1656512870000|2022-06-29 14:27:50|725.66|716.56|725.57|716.47|725.7|716.6|725.57|716.47|4
1656512880000|2022-06-29 14:28:00|725.59|716.49|725.59|716.49|725.6|716.5|725.59|716.49|11
1656512890000|2022-06-29 14:28:10|725.67|716.57|725.68|716.58|725.8|716.7|725.6|716.5|16
1656512900000|2022-06-29 14:28:20|725.67|716.57|723.93|714.83|725.67|716.57|723.89|714.79|21
1656512910000|2022-06-29 14:28:30|723.86|714.76|724.01|714.91|724.01|714.91|723.72|714.62|16
1656512920000|2022-06-29 14:28:40|723.95|714.85|724.54|715.44|724.56|715.46|723.91|714.81|14
1656512930000|2022-06-29 14:28:50|724.85|715.75|724.84|715.74|724.9|715.8|724.54|715.44|16
1656512940000|2022-06-29 14:29:00|724.8|715.7|724.66|715.56|724.82|715.72|724.57|715.47|16
1656512950000|2022-06-29 14:29:10|724.72|715.62|724.73|715.63|724.76|715.66|724.72|715.62|4
1656512960000|2022-06-29 14:29:20|724.75|715.65|725.47|716.37|725.47|716.37|724.52|715.42|17
1656512970000|2022-06-29 14:29:30|725.52|716.42|725.79|716.69|725.82|716.72|725.52|716.42|18
1656512980000|2022-06-29 14:29:40|725.78|716.68|725.77|716.67|725.81|716.71|725.59|716.49|17
1656512990000|2022-06-29 14:29:50|725.72|716.62|725.79|716.69|725.79|716.69|725.67|716.57|5
1656513000000|2022-06-29 14:30:00|725.72|716.62|725.73|716.63|725.81|716.71|725.68|716.58|23
1656513010000|2022-06-29 14:30:10|725.74|716.64|725.7|716.6|725.76|716.66|725.52|716.42|17
1656513020000|2022-06-29 14:30:20|725.71|716.61|725.73|716.63|725.84|716.74|725.66|716.56|14
1656513030000|2022-06-29 14:30:30|725.72|716.62|725.85|716.75|725.85|716.75|725.72|716.62|9
1656513040000|2022-06-29 14:30:40|725.8|716.7|725.87|716.77|725.87|716.77|725.72|716.62|9
1656513050000|2022-06-29 14:30:50|725.85|716.75|725.77|716.67|725.87|716.77|725.77|716.67|4
1656513060000|2022-06-29 14:31:00|725.86|716.76|725.83|716.73|725.86|716.76|725.76|716.66|12
1656513070000|2022-06-29 14:31:10|725.78|716.68|725.82|716.72|725.83|716.73|725.77|716.67|11
1656513080000|2022-06-29 14:31:20|725.83|716.73|725.93|716.83|726.45|717.35|725.83|716.73|17
1656513090000|2022-06-29 14:31:30|725.95|716.85|726.39|717.29|726.44|717.34|725.95|716.85|16
1656513100000|2022-06-29 14:31:40|726.44|717.34|726.65|717.55|726.96|717.86|726.44|717.34|18
1656513110000|2022-06-29 14:31:50|726.64|717.54|725.83|716.73|726.79|717.69|725.8|716.7|15
1656513120000|2022-06-29 14:32:00|725.79|716.69|725.43|716.33|725.83|716.73|725.24|716.14|15
1656513130000|2022-06-29 14:32:10|724.93|715.83|724.17|715.07|724.93|715.83|723.87|714.77|25
1656513140000|2022-06-29 14:32:20|724.52|715.42|724.08|714.98|724.63|715.53|723.9|714.8|21
1656513150000|2022-06-29 14:32:30|724.09|714.99|725.37|716.27|725.41|716.31|723.95|714.85|32
1656513160000|2022-06-29 14:32:40|725.28|716.18|725.95|716.85|725.96|716.86|725.28|716.18|17
1656513170000|2022-06-29 14:32:50|725.86|716.76|727.46|718.36|727.66|718.56|725.86|716.76|30
1656513180000|2022-06-29 14:33:00|727.57|718.47|727.76|718.66|727.8|718.7|727.43|718.33|15
1656513190000|2022-06-29 14:33:10|727.7|718.6|728.55|719.45|728.78|719.68|727.7|718.6|18
1656513200000|2022-06-29 14:33:20|728.6|719.5|727.85|718.75|728.85|719.75|727.85|718.75|17
1656513210000|2022-06-29 14:33:30|727.91|718.81|727.77|718.67|727.91|718.81|727.7|718.6|17
1656513220000|2022-06-29 14:33:40|727.7|718.6|726.92|717.82|727.77|718.67|726.9|717.8|23
1656513230000|2022-06-29 14:33:50|726.85|717.75|726.06|716.96|726.92|717.82|725.94|716.84|23
1656513240000|2022-06-29 14:34:00|726.05|716.95|725.81|716.71|726.05|716.95|725.78|716.68|15
1656513250000|2022-06-29 14:34:10|726.12|717.02|725.99|716.89|726.26|717.16|725.92|716.82|14
1656513260000|2022-06-29 14:34:20|726|716.9|726.88|717.78|726.88|717.78|726|716.9|16
1656513270000|2022-06-29 14:34:30|726.7|717.6|726.28|717.18|726.71|717.61|726.28|717.18|13
1656513280000|2022-06-29 14:34:40|726.3|717.2|726.13|717.03|726.49|717.39|726.05|716.95|14
1656513290000|2022-06-29 14:34:50|726.05|716.95|725.74|716.64|726.05|716.95|725.6|716.5|14
1656513300000|2022-06-29 14:35:00|725.77|716.67|725.73|716.63|725.78|716.68|725.64|716.54|17
1656513310000|2022-06-29 14:35:10|725.83|716.73|725.8|716.7|725.89|716.79|725.73|716.63|14
1656513320000|2022-06-29 14:35:20|725.77|716.67|725.53|716.43|725.82|716.72|725.35|716.25|11
1656513330000|2022-06-29 14:35:30|725.43|716.33|725|715.9|725.43|716.33|724.92|715.82|16
1656513340000|2022-06-29 14:35:40|724.97|715.87|724.74|715.64|724.97|715.87|724.74|715.64|7
1656513350000|2022-06-29 14:35:50|724.75|715.65|724.73|715.63|724.87|715.77|724.73|715.63|9
1656513360000|2022-06-29 14:36:00|724.79|715.69|724.25|715.15|724.81|715.71|724.25|715.15|14
1656513370000|2022-06-29 14:36:10|724.17|715.07|723.81|714.71|724.17|715.07|723.67|714.57|23
1656513380000|2022-06-29 14:36:20|723.79|714.69|723.77|714.67|723.81|714.71|723.69|714.59|11
1656513390000|2022-06-29 14:36:30|723.76|714.66|724.51|715.41|724.52|715.42|723.71|714.61|22
1656513400000|2022-06-29 14:36:40|724.5|715.4|724.06|714.96|724.67|715.57|724.06|714.96|19
1656513410000|2022-06-29 14:36:50|724.08|714.98|723.91|714.81|724.08|714.98|723.89|714.79|12
1656513420000|2022-06-29 14:37:00|723.84|714.74|723.82|714.72|723.84|714.74|723.82|714.72|2
1656513430000|2022-06-29 14:37:10|723.81|714.71|723.5|714.4|723.9|714.8|723.21|714.11|15
1656513440000|2022-06-29 14:37:20|722.7|713.6|722.71|713.61|722.71|713.61|722.57|713.47|12
1656513450000|2022-06-29 14:37:30|722.66|713.56|722.95|713.85|723.15|714.05|722.66|713.56|17
1656513460000|2022-06-29 14:37:40|722.9|713.8|722.85|713.75|722.95|713.85|722.85|713.75|4
1656513470000|2022-06-29 14:37:50|723.15|714.05|723.09|713.99|723.15|714.05|722.85|713.75|6
1656513480000|2022-06-29 14:38:00|723.15|714.05|722.68|713.58|723.15|714.05|722.64|713.54|13
1656513490000|2022-06-29 14:38:10|722.71|713.61|722.54|713.44|722.74|713.64|722.07|712.97|23
1656513500000|2022-06-29 14:38:20|722.56|713.46|722.81|713.71|722.84|713.74|722.54|713.44|11
1656513510000|2022-06-29 14:38:30|722.84|713.74|722.92|713.82|722.93|713.83|722.79|713.69|10
1656513520000|2022-06-29 14:38:40|722.95|713.85|723.5|714.4|723.51|714.41|722.95|713.85|18
1656513530000|2022-06-29 14:38:50|723.4|714.3|723.7|714.6|723.78|714.68|723.34|714.24|20
1656513540000|2022-06-29 14:39:00|723.71|714.61|723.54|714.44|723.71|714.61|723.25|714.15|15
1656513550000|2022-06-29 14:39:10|723.7|714.6|724.14|715.04|724.22|715.12|723.51|714.41|12
1656513560000|2022-06-29 14:39:20|724.21|715.11|724.25|715.15|724.37|715.27|724.18|715.08|12
1656513570000|2022-06-29 14:39:30|724.32|715.22|724.92|715.82|724.94|715.84|724.32|715.22|16
1656513580000|2022-06-29 14:39:40|724.91|715.81|724.83|715.73|724.92|715.82|724.69|715.59|19
1656513590000|2022-06-29 14:39:50|724.94|715.84|724.88|715.78|725|715.9|724.7|715.6|14
1656513600000|2022-06-29 14:40:00|724.91|715.81|724.95|715.85|725.03|715.93|724.88|715.78|8
1656513610000|2022-06-29 14:40:10|724.9|715.8|724.86|715.76|724.91|715.81|724.8|715.7|9
1656513620000|2022-06-29 14:40:20|724.85|715.75|724.73|715.63|724.86|715.76|724.73|715.63|6
1656513630000|2022-06-29 14:40:30|724.7|715.6|724.73|715.63|724.8|715.7|724.52|715.42|15
1656513640000|2022-06-29 14:40:40|724.61|715.51|724.8|715.7|724.95|715.85|724.57|715.47|16
1656513650000|2022-06-29 14:40:50|724.82|715.72|726.02|716.92|726.03|716.93|724.82|715.72|24
1656513660000|2022-06-29 14:41:00|726.08|716.98|725.79|716.69|726.56|717.46|725.78|716.68|23
1656513670000|2022-06-29 14:41:10|725.8|716.7|725.91|716.81|726.36|717.26|725.73|716.63|20
1656513680000|2022-06-29 14:41:20|725.89|716.79|725.84|716.74|725.93|716.83|725.84|716.74|5
1656513690000|2022-06-29 14:41:30|725.72|716.62|725.78|716.68|725.78|716.68|725.58|716.48|13
1656513700000|2022-06-29 14:41:40|725.79|716.69|726.2|717.1|726.33|717.23|725.79|716.69|19
1656513710000|2022-06-29 14:41:50|726.21|717.11|725.99|716.89|726.21|717.11|725.98|716.88|17
1656513720000|2022-06-29 14:42:00|726.01|716.91|725.96|716.86|726.01|716.91|725.92|716.82|11
1656513730000|2022-06-29 14:42:10|725.98|716.88|726.46|717.36|726.83|717.73|725.98|716.88|18
1656513740000|2022-06-29 14:42:20|726.56|717.46|727.41|718.31|727.61|718.51|726.56|717.46|24
1656513750000|2022-06-29 14:42:30|727.45|718.35|727.13|718.03|727.56|718.46|727.07|717.97|15
1656513760000|2022-06-29 14:42:40|727.03|717.93|726.99|717.89|727.68|718.58|726.99|717.89|23
1656513770000|2022-06-29 14:42:50|726.91|717.81|726.96|717.86|727.04|717.94|726.88|717.78|21
1656513780000|2022-06-29 14:43:00|726.97|717.87|727.11|718.01|727.4|718.3|726.97|717.87|19
1656513790000|2022-06-29 14:43:10|727.13|718.03|727.14|718.04|727.44|718.34|727.04|717.94|20
1656513800000|2022-06-29 14:43:20|727.09|717.99|727.65|718.55|727.65|718.55|727.09|717.99|16
1656513810000|2022-06-29 14:43:30|727.41|718.31|727.54|718.44|727.64|718.54|727.41|718.31|9
1656513820000|2022-06-29 14:43:40|727.47|718.37|727.49|718.39|727.64|718.54|727.31|718.21|23
1656513830000|2022-06-29 14:43:50|727.5|718.4|727.53|718.43|727.53|718.43|727.46|718.36|14
1656513840000|2022-06-29 14:44:00|727.52|718.42|727.52|718.42|727.53|718.43|727.46|718.36|15
1656513850000|2022-06-29 14:44:10|727.51|718.41|726.59|717.49|727.51|718.41|726.59|717.49|14
1656513860000|2022-06-29 14:44:20|726.6|717.5|726.74|717.64|726.79|717.69|726.6|717.5|7
1656513870000|2022-06-29 14:44:30|726.69|717.59|726.79|717.69|726.79|717.69|726.59|717.49|6
1656513880000|2022-06-29 14:44:40|726.84|717.74|727.24|718.14|727.31|718.21|726.84|717.74|11
1656513890000|2022-06-29 14:44:50|727.5|718.4|727.34|718.24|727.61|718.51|727.21|718.11|18
1656513900000|2022-06-29 14:45:00|727.56|718.46|727.76|718.66|727.8|718.7|727.34|718.24|21
1656513910000|2022-06-29 14:45:10|727.66|718.56|727.72|718.62|727.73|718.63|727.11|718.01|24
1656513920000|2022-06-29 14:45:20|727.73|718.63|727.97|718.87|727.97|718.87|727.59|718.49|16
1656513930000|2022-06-29 14:45:30|727.96|718.86|728.5|719.4|728.63|719.53|727.92|718.82|15
1656513940000|2022-06-29 14:45:40|728.47|719.37|728.7|719.6|728.89|719.79|728.47|719.37|24
1656513950000|2022-06-29 14:45:50|728.62|719.52|728.58|719.48|728.67|719.57|727.6|718.5|28
1656513960000|2022-06-29 14:46:00|728.59|719.49|727.72|718.62|728.77|719.67|727.57|718.47|25
1656513970000|2022-06-29 14:46:10|727.84|718.74|727.96|718.86|728.02|718.92|727.84|718.74|11
1656513980000|2022-06-29 14:46:20|727.87|718.77|727.74|718.64|727.87|718.77|727.61|718.51|19
1656513990000|2022-06-29 14:46:30|727.73|718.63|727.75|718.65|727.8|718.7|727.61|718.51|21
1656514000000|2022-06-29 14:46:40|727.73|718.63|728.01|718.91|728.01|718.91|727.73|718.63|21
1656514010000|2022-06-29 14:46:50|727.97|718.87|727.81|718.71|727.97|718.87|727.66|718.56|14
1656514020000|2022-06-29 14:47:00|727.82|718.72|727.76|718.66|727.82|718.72|727.73|718.63|13
1656514030000|2022-06-29 14:47:10|727.81|718.71|727.9|718.8|727.93|718.83|727.73|718.63|10
1656514040000|2022-06-29 14:47:20|727.91|718.81|728.72|719.62|728.72|719.62|727.91|718.81|18
1656514050000|2022-06-29 14:47:30|728.76|719.66|729.51|720.41|729.87|720.77|728.76|719.66|31
1656514060000|2022-06-29 14:47:40|729.53|720.43|729.49|720.39|729.53|720.43|729.04|719.94|22
1656514070000|2022-06-29 14:47:50|729.67|720.57|728.9|719.8|729.67|720.57|728.86|719.76|25
1656514080000|2022-06-29 14:48:00|728.86|719.76|729.07|719.97|729.07|719.97|728.86|719.76|9
1656514090000|2022-06-29 14:48:10|729.13|720.03|728.96|719.86|729.18|720.08|728.96|719.86|11
1656514100000|2022-06-29 14:48:20|728.88|719.78|728.8|719.7|728.9|719.8|728.8|719.7|6
1656514110000|2022-06-29 14:48:30|728.81|719.71|728.86|719.76|728.92|719.82|728.81|719.71|10
1656514120000|2022-06-29 14:48:40|728.85|719.75|728.86|719.76|728.86|719.76|728.75|719.65|13
1656514130000|2022-06-29 14:48:50|728.83|719.73|728.74|719.64|728.84|719.74|728.74|719.64|10
1656514140000|2022-06-29 14:49:00|728.76|719.66|728.99|719.89|729.04|719.94|728.75|719.65|10
1656514150000|2022-06-29 14:49:10|728.95|719.85|728.96|719.86|728.96|719.86|728.95|719.85|4
1656514160000|2022-06-29 14:49:20|728.95|719.85|728.89|719.79|728.95|719.85|728.82|719.72|5
1656514170000|2022-06-29 14:49:30|728.96|719.86|729.04|719.94|729.13|720.03|728.96|719.86|11
1656514180000|2022-06-29 14:49:40|729.15|720.05|729.09|719.99|729.15|720.05|729.09|719.99|3
1656514190000|2022-06-29 14:49:50|729.05|719.95|729.06|719.96|729.12|720.02|729.04|719.94|13
1656514200000|2022-06-29 14:50:00|729.1|720|729.28|720.18|729.28|720.18|729.06|719.96|8
1656514210000|2022-06-29 14:50:10|729.27|720.17|729.26|720.16|729.32|720.22|729.23|720.13|17
1656514220000|2022-06-29 14:50:20|729.74|720.64|729.96|720.86|730.15|721.05|729.63|720.53|22
1656514230000|2022-06-29 14:50:30|729.9|720.8|729.91|720.81|730.12|721.02|729.88|720.78|13
1656514240000|2022-06-29 14:50:40|730.02|720.92|730.34|721.24|730.89|721.79|730.02|720.92|17
1656514250000|2022-06-29 14:50:50|730.37|721.27|730.44|721.34|730.56|721.46|730.14|721.04|14
1656514260000|2022-06-29 14:51:00|730.43|721.33|730.28|721.18|730.43|721.33|730.27|721.17|6
1656514270000|2022-06-29 14:51:10|730.24|721.14|730.1|721|730.24|721.14|730.08|720.98|9
1656514280000|2022-06-29 14:51:20|729.78|720.68|729.19|720.09|729.87|720.77|729.18|720.08|23
1656514290000|2022-06-29 14:51:30|729.2|720.1|729.11|720.01|729.2|720.1|729|719.9|7
1656514300000|2022-06-29 14:51:40|729.09|719.99|729.83|720.73|729.87|720.77|729.09|719.99|16
1656514310000|2022-06-29 14:51:50|729.82|720.72|729.88|720.78|729.95|720.85|729.82|720.72|24
1656514320000|2022-06-29 14:52:00|729.86|720.76|729.74|720.64|729.86|720.76|729.68|720.58|12
1656514330000|2022-06-29 14:52:10|729.75|720.65|729.96|720.86|730.09|720.99|729.75|720.65|14
1656514340000|2022-06-29 14:52:20|729.98|720.88|730.6|721.5|730.66|721.56|729.98|720.88|25
1656514350000|2022-06-29 14:52:30|730.54|721.44|730.25|721.15|730.54|721.44|730.14|721.04|15
1656514360000|2022-06-29 14:52:40|730.28|721.18|730.57|721.47|730.57|721.47|730.28|721.18|11
1656514370000|2022-06-29 14:52:50|730.58|721.48|730.08|720.98|730.58|721.48|730.01|720.91|12
1656514380000|2022-06-29 14:53:00|730.13|721.03|729.99|720.89|730.13|721.03|729.91|720.81|15
1656514390000|2022-06-29 14:53:10|730|720.9|729.17|720.07|730.08|720.98|729.17|720.07|18
1656514400000|2022-06-29 14:53:20|729.08|719.98|729.13|720.03|729.21|720.11|728.98|719.88|20
1656514410000|2022-06-29 14:53:30|729.03|719.93|729.1|720|729.1|720|728.91|719.81|17
1656514420000|2022-06-29 14:53:40|729.02|719.92|728.89|719.79|729.03|719.93|728.75|719.65|18
1656514430000|2022-06-29 14:53:50|728.85|719.75|728.02|718.92|728.85|719.75|728.02|718.92|16
1656514440000|2022-06-29 14:54:00|728.05|718.95|727.66|718.56|728.05|718.95|727.65|718.55|17
1656514450000|2022-06-29 14:54:10|727.73|718.63|728|718.9|728|718.9|727.73|718.63|19
1656514460000|2022-06-29 14:54:20|728.02|718.92|728.27|719.17|728.27|719.17|728.02|718.92|13
1656514470000|2022-06-29 14:54:30|728.11|719.01|728.02|718.92|728.16|719.06|727.97|718.87|10
1656514480000|2022-06-29 14:54:40|728.01|718.91|727.78|718.68|728.01|718.91|727.78|718.68|10
1656514490000|2022-06-29 14:54:50|727.82|718.72|728.79|719.69|728.82|719.72|727.82|718.72|18
1656514500000|2022-06-29 14:55:00|728.62|719.52|728.28|719.18|728.62|719.52|728.11|719.01|12
1656514510000|2022-06-29 14:55:10|728.27|719.17|728.29|719.19|728.29|719.19|728.23|719.13|7
1656514520000|2022-06-29 14:55:20|728.3|719.2|728.28|719.18|728.74|719.64|728.21|719.11|20
1656514530000|2022-06-29 14:55:30|728.27|719.17|728.5|719.4|728.59|719.49|728.17|719.07|14
1656514540000|2022-06-29 14:55:40|728.48|719.38|728.26|719.16|728.53|719.43|728.21|719.11|22
1656514550000|2022-06-29 14:55:50|728.27|719.17|728.08|718.98|728.39|719.29|728.08|718.98|17
1656514560000|2022-06-29 14:56:00|728.14|719.04|728.06|718.96|728.19|719.09|728.06|718.96|9
1656514570000|2022-06-29 14:56:10|727.98|718.88|728.06|718.96|728.1|719|727.98|718.88|3
1656514580000|2022-06-29 14:56:20|728.1|719|728.23|719.13|728.23|719.13|728.1|719|4
1656514590000|2022-06-29 14:56:30|728.12|719.02|728.11|719.01|728.12|719.02|728.11|719.01|2
1656514600000|2022-06-29 14:56:40|728.18|719.08|728.07|718.97|728.18|719.08|727.98|718.88|11
1656514610000|2022-06-29 14:56:50|728.13|719.03|728.15|719.05|728.32|719.22|728.13|719.03|15
1656514620000|2022-06-29 14:57:00|728.22|719.12|727.52|718.42|728.22|719.12|727.52|718.42|21
1656514630000|2022-06-29 14:57:10|727.14|718.04|727.35|718.25|727.36|718.26|727|717.9|15
1656514640000|2022-06-29 14:57:20|727.36|718.26|727.35|718.25|727.36|718.26|727.21|718.11|13
1656514650000|2022-06-29 14:57:30|727.36|718.26|727.36|718.26|727.36|718.26|727.35|718.25|7
1656514660000|2022-06-29 14:57:40|727.24|718.14|728.55|719.45|728.6|719.5|727.24|718.14|18
1656514670000|2022-06-29 14:57:50|728.54|719.44|728.32|719.22|728.79|719.69|728.32|719.22|16
1656514680000|2022-06-29 14:58:00|728.22|719.12|727.77|718.67|728.22|719.12|727.77|718.67|17
1656514690000|2022-06-29 14:58:10|727.76|718.66|727.25|718.15|727.76|718.66|727.25|718.15|9
1656514700000|2022-06-29 14:58:20|727.37|718.27|726.97|717.87|727.37|718.27|726.97|717.87|5
1656514710000|2022-06-29 14:58:30|726.93|717.83|726.93|717.83|727.05|717.95|726.87|717.77|10
1656514720000|2022-06-29 14:58:40|726.96|717.86|726.98|717.88|727.02|717.92|726.93|717.83|9
1656514730000|2022-06-29 14:58:50|726.97|717.87|726.93|717.83|727.05|717.95|726.93|717.83|7
1656514740000|2022-06-29 14:59:00|726.95|717.85|726.98|717.88|727.1|718|726.95|717.85|10
1656514750000|2022-06-29 14:59:10|727.1|718|727.02|717.92|727.54|718.44|727.01|717.91|20
1656514760000|2022-06-29 14:59:20|727.01|717.91|726.66|717.56|727.01|717.91|726.66|717.56|19
1656514770000|2022-06-29 14:59:30|726.67|717.57|726.65|717.55|726.75|717.65|726.64|717.54|7
1656514780000|2022-06-29 14:59:40|726.66|717.56|726.59|717.49|726.68|717.58|726.52|717.42|11
1656514790000|2022-06-29 14:59:50|726.58|717.48|726.56|717.46|726.6|717.5|726.48|717.38|11
1656514800000|2022-06-29 15:00:00|726.51|717.41|726.59|717.49|726.61|717.51|726.07|716.97|24
1656514810000|2022-06-29 15:00:10|726.54|717.44|726.89|717.79|726.91|717.81|726.54|717.44|15
1656514820000|2022-06-29 15:00:20|726.95|717.85|726.68|717.58|726.95|717.85|726.68|717.58|9
1656514830000|2022-06-29 15:00:30|726.72|717.62|726.07|716.97|726.73|717.63|726.06|716.96|16
1656514840000|2022-06-29 15:00:40|726.13|717.03|726.96|717.86|726.98|717.88|726.13|717.03|19
1656514850000|2022-06-29 15:00:50|726.93|717.83|726.95|717.85|726.96|717.86|726.93|717.83|6
1656514860000|2022-06-29 15:01:00|726.92|717.82|726.73|717.63|727.03|717.93|726.73|717.63|10
1656514870000|2022-06-29 15:01:10|726.88|717.78|727.6|718.5|727.6|718.5|726.86|717.76|22
1656514880000|2022-06-29 15:01:20|727.61|718.51|727.25|718.15|727.61|718.51|727.25|718.15|12
1656514890000|2022-06-29 15:01:30|727.27|718.17|727.27|718.17|727.29|718.19|727.1|718|8
1656514900000|2022-06-29 15:01:40|727.23|718.13|727.09|717.99|727.23|718.13|727.09|717.99|8
1656514910000|2022-06-29 15:01:50|727.15|718.05|727.15|718.05|727.15|718.05|726.78|717.68|21
1656514920000|2022-06-29 15:02:00|727.16|718.06|727.02|717.92|727.22|718.12|726.97|717.87|16
1656514930000|2022-06-29 15:02:10|727.03|717.93|727.07|717.97|727.13|718.03|726.97|717.87|8
1656514940000|2022-06-29 15:02:20|727.05|717.95|727.07|717.97|727.19|718.09|727.05|717.95|13
1656514950000|2022-06-29 15:02:30|727.06|717.96|727.07|717.97|727.15|718.05|726.93|717.83|19
1656514960000|2022-06-29 15:02:40|727.14|718.04|727.07|717.97|727.14|718.04|726.95|717.85|8
1656514970000|2022-06-29 15:02:50|727.04|717.94|726.27|717.17|727.04|717.94|726.2|717.1|24
1656514980000|2022-06-29 15:03:00|726.26|717.16|726.15|717.05|726.59|717.49|726.14|717.04|21
1656514990000|2022-06-29 15:03:10|726.14|717.04|725.75|716.65|726.14|717.04|725.64|716.54|20
1656515000000|2022-06-29 15:03:20|725.74|716.64|725.25|716.15|725.94|716.84|725.25|716.15|21
1656515010000|2022-06-29 15:03:30|725.24|716.14|725.67|716.57|725.76|716.66|725.22|716.12|12
1656515020000|2022-06-29 15:03:40|725.7|716.6|725.19|716.09|725.7|716.6|725.19|716.09|16
1656515030000|2022-06-29 15:03:50|725.13|716.03|725.57|716.47|725.58|716.48|725.04|715.94|21
1656515040000|2022-06-29 15:04:00|725.52|716.42|724.97|715.87|725.52|716.42|724.94|715.84|14
1656515050000|2022-06-29 15:04:10|724.98|715.88|724.99|715.89|725.03|715.93|724.9|715.8|12
1656515060000|2022-06-29 15:04:20|724.98|715.88|724.77|715.67|724.98|715.88|724.72|715.62|13
1656515070000|2022-06-29 15:04:30|724.76|715.66|724.77|715.67|724.77|715.67|724.76|715.66|8
1656515080000|2022-06-29 15:04:40|724.76|715.66|724.73|715.63|724.77|715.67|724.73|715.63|8
1656515090000|2022-06-29 15:04:50|724.76|715.66|724.97|715.87|725.01|715.91|724.68|715.58|16
1656515100000|2022-06-29 15:05:00|724.99|715.89|725.16|716.06|725.16|716.06|724.98|715.88|15
1656515110000|2022-06-29 15:05:10|725.22|716.12|724.95|715.85|725.22|716.12|724.95|715.85|12
1656515120000|2022-06-29 15:05:20|724.98|715.88|724.94|715.84|725.01|715.91|724.93|715.83|8
1656515130000|2022-06-29 15:05:30|724.81|715.71|724.31|715.21|724.87|715.77|723.94|714.84|21
1656515140000|2022-06-29 15:05:40|724.32|715.22|724.23|715.13|724.36|715.26|724.23|715.13|9
1656515150000|2022-06-29 15:05:50|724.18|715.08|724.22|715.12|724.35|715.25|724.17|715.07|8
1656515160000|2022-06-29 15:06:00|724.35|715.25|724.35|715.25|724.35|715.25|724.11|715.01|10
1656515170000|2022-06-29 15:06:10|724.56|715.46|724.8|715.7|724.86|715.76|724.55|715.45|21
1656515180000|2022-06-29 15:06:20|724.79|715.69|724.8|715.7|724.82|715.72|724.79|715.69|17
1656515190000|2022-06-29 15:06:30|724.81|715.71|724.87|715.77|725.01|715.91|724.81|715.71|11
1656515200000|2022-06-29 15:06:40|724.89|715.79|724.68|715.58|724.89|715.79|724.68|715.58|6
1656515210000|2022-06-29 15:06:50|724.55|715.45|724.68|715.58|724.68|715.58|724.55|715.45|11
1656515220000|2022-06-29 15:07:00|724.67|715.57|724.81|715.71|724.81|715.71|724.66|715.56|10
1656515230000|2022-06-29 15:07:10|724.8|715.7|724.5|715.4|724.8|715.7|724.47|715.37|11
1656515240000|2022-06-29 15:07:20|724.51|715.41|724.59|715.49|724.61|715.51|724.51|715.41|8
1656515250000|2022-06-29 15:07:30|724.61|715.51|725.47|716.37|725.47|716.37|724.56|715.46|20
1656515260000|2022-06-29 15:07:40|725.48|716.38|725.54|716.44|725.73|716.63|725.05|715.95|25
1656515270000|2022-06-29 15:07:50|725.53|716.43|725.7|716.6|725.7|716.6|725.47|716.37|14
1656515280000|2022-06-29 15:08:00|725.69|716.59|726.85|717.75|726.85|717.75|725.69|716.59|22
1656515290000|2022-06-29 15:08:10|727|717.9|727.12|718.02|727.64|718.54|727|717.9|19
1656515300000|2022-06-29 15:08:20|727.13|718.03|727.67|718.57|727.67|718.57|727.13|718.03|17
1656515310000|2022-06-29 15:08:30|727.7|718.6|727.64|718.54|727.7|718.6|727.64|718.54|6
1656515320000|2022-06-29 15:08:40|727.69|718.59|727.27|718.17|727.69|718.59|727.2|718.1|10
1656515330000|2022-06-29 15:08:50|727.18|718.08|727.09|717.99|727.18|718.08|727.08|717.98|4
1656515340000|2022-06-29 15:09:00|727.04|717.94|726.94|717.84|727.19|718.09|726.94|717.84|11
1656515350000|2022-06-29 15:09:10|726.93|717.83|726.82|717.72|727.04|717.94|726.79|717.69|13
1656515360000|2022-06-29 15:09:20|726.83|717.73|727.39|718.29|727.39|718.29|726.83|717.73|20
1656515370000|2022-06-29 15:09:30|727.42|718.32|727.28|718.18|727.58|718.48|727.18|718.08|7
1656515380000|2022-06-29 15:09:40|727.17|718.07|727.11|718.01|727.17|718.07|726.98|717.88|9
1656515390000|2022-06-29 15:09:50|727.03|717.93|726.76|717.66|727.03|717.93|726.66|717.56|20
1656515400000|2022-06-29 15:10:00|726.77|717.67|726.58|717.48|726.77|717.67|726.54|717.44|21
1656515410000|2022-06-29 15:10:10|726.75|717.65|726.69|717.59|726.75|717.65|726.51|717.41|6
1656515420000|2022-06-29 15:10:20|726.58|717.48|725.95|716.85|726.63|717.53|725.95|716.85|9
1656515430000|2022-06-29 15:10:30|725.6|716.5|725.73|716.63|726.07|716.97|725.6|716.5|10
1656515440000|2022-06-29 15:10:40|725.78|716.68|726.84|717.74|726.84|717.74|725.78|716.68|24
1656515450000|2022-06-29 15:10:50|726.85|717.75|726.92|717.82|727|717.9|726.8|717.7|15
1656515460000|2022-06-29 15:11:00|726.91|717.81|726.93|717.83|727|717.9|726.89|717.79|16
1656515470000|2022-06-29 15:11:10|726.92|717.82|726.75|717.65|726.93|717.83|726.74|717.64|20
1656515480000|2022-06-29 15:11:20|726.74|717.64|726.74|717.64|726.77|717.67|726.74|717.64|20
1656515490000|2022-06-29 15:11:30|726.7|717.6|726.98|717.88|727|717.9|726.53|717.43|18
1656515500000|2022-06-29 15:11:40|726.99|717.89|726.83|717.73|727.01|717.91|726.83|717.73|7
1656515510000|2022-06-29 15:11:50|726.81|717.71|726.73|717.63|726.85|717.75|726.56|717.46|10
1656515520000|2022-06-29 15:12:00|726.74|717.64|725.93|716.83|726.75|717.65|725.93|716.83|19
1656515530000|2022-06-29 15:12:10|725.87|716.77|725.81|716.71|725.9|716.8|725.79|716.69|10
1656515540000|2022-06-29 15:12:20|725.8|716.7|725.75|716.65|725.8|716.7|725.74|716.64|3
1656515550000|2022-06-29 15:12:30|725.64|716.54|725.75|716.65|725.75|716.65|725.64|716.54|2
1656515560000|2022-06-29 15:12:40|725.76|716.66|725.61|716.51|725.76|716.66|725.61|716.51|4
1656515570000|2022-06-29 15:12:50|725.62|716.52|725.63|716.53|725.68|716.58|725.61|716.51|4
1656515580000|2022-06-29 15:13:00|725.7|716.6|724.96|715.86|725.7|716.6|724.95|715.85|12
1656515590000|2022-06-29 15:13:10|724.94|715.84|724.09|714.99|724.94|715.84|724.09|714.99|12
1656515600000|2022-06-29 15:13:20|724.13|715.03|724.14|715.04|724.3|715.2|724.12|715.02|11
1656515610000|2022-06-29 15:13:30|724.21|715.11|724.14|715.04|724.26|715.16|724.14|715.04|4
1656515620000|2022-06-29 15:13:40|724.13|715.03|724.17|715.07|724.17|715.07|724.01|714.91|10
1656515630000|2022-06-29 15:13:50|724.08|714.98|724.17|715.07|724.17|715.07|724.08|714.98|2
1656515640000|2022-06-29 15:14:00|724.08|714.98|724.62|715.52|724.74|715.64|724.08|714.98|11
1656515650000|2022-06-29 15:14:10|724.7|715.6|724.36|715.26|724.71|715.61|724.24|715.14|7
1656515670000|2022-06-29 15:14:30|724.21|715.11|724.05|714.95|724.21|715.11|724.05|714.95|12
1656515680000|2022-06-29 15:14:40|724.06|714.96|724.11|715.01|724.14|715.04|724|714.9|8
1656515690000|2022-06-29 15:14:50|723.95|714.85|724.24|715.14|724.24|715.14|723.95|714.85|11
1656515700000|2022-06-29 15:15:00|724.11|715.01|724.7|715.6|724.88|715.78|724.07|714.97|17
1656515710000|2022-06-29 15:15:10|724.65|715.55|724.16|715.06|724.83|715.73|724.09|714.99|20
1656515720000|2022-06-29 15:15:20|724.22|715.12|723.2|714.1|724.22|715.12|723.19|714.09|22
1656515730000|2022-06-29 15:15:30|723.17|714.07|723.12|714.02|723.26|714.16|722.97|713.87|21
1656515740000|2022-06-29 15:15:40|723.05|713.95|723.02|713.92|723.21|714.11|723.02|713.92|10
1656515750000|2022-06-29 15:15:50|723.21|714.11|723.12|714.02|723.25|714.15|723.08|713.98|14
1656515760000|2022-06-29 15:16:00|723.18|714.08|723.12|714.02|723.26|714.16|723.09|713.99|10
1656515770000|2022-06-29 15:16:10|723.2|714.1|723.17|714.07|723.51|714.41|723.12|714.02|14
1656515780000|2022-06-29 15:16:20|723.13|714.03|723.21|714.11|723.24|714.14|723.13|714.03|8
1656515790000|2022-06-29 15:16:30|723.23|714.13|723.89|714.79|723.89|714.79|723.15|714.05|10
1656515800000|2022-06-29 15:16:40|723.91|714.81|724.01|714.91|724.01|714.91|723.84|714.74|5
1656515810000|2022-06-29 15:16:50|724.02|714.92|723.97|714.87|724.02|714.92|723.86|714.76|8
1656515820000|2022-06-29 15:17:00|723.86|714.76|723.92|714.82|723.97|714.87|723.86|714.76|3
1656515830000|2022-06-29 15:17:10|723.88|714.78|723.83|714.73|723.96|714.86|723.83|714.73|7
1656515840000|2022-06-29 15:17:20|723.85|714.75|723.68|714.58|723.87|714.77|723.68|714.58|8
1656515850000|2022-06-29 15:17:30|723.57|714.47|723.59|714.49|723.59|714.49|723.57|714.47|7
1656515860000|2022-06-29 15:17:40|723.65|714.55|723.57|714.47|723.65|714.55|723.55|714.45|3
1656515870000|2022-06-29 15:17:50|723.48|714.38|723.48|714.38|723.48|714.38|723.48|714.38|1
1656515880000|2022-06-29 15:18:00|723.49|714.39|723.4|714.3|723.49|714.39|723.39|714.29|8
1656515890000|2022-06-29 15:18:10|723.35|714.25|723.05|713.95|723.39|714.29|722.96|713.86|8
1656515900000|2022-06-29 15:18:20|723|713.9|722.89|713.79|723.07|713.97|722.88|713.78|14
1656515910000|2022-06-29 15:18:30|722.81|713.71|722.56|713.46|722.81|713.71|722.52|713.42|8
1656515920000|2022-06-29 15:18:40|722.62|713.52|722.79|713.69|722.86|713.76|722.61|713.51|4
1656515930000|2022-06-29 15:18:50|722.75|713.65|722.8|713.7|722.8|713.7|722.75|713.65|2
1656515940000|2022-06-29 15:19:00|722.79|713.69|722.89|713.79|722.89|713.79|722.77|713.67|9
1656515950000|2022-06-29 15:19:10|722.87|713.77|722.85|713.75|722.92|713.82|722.67|713.57|12
1656515960000|2022-06-29 15:19:20|722.73|713.63|722.75|713.65|722.75|713.65|722.69|713.59|8
1656515970000|2022-06-29 15:19:30|722.74|713.64|722.74|713.64|722.75|713.65|722.74|713.64|5
1656515980000|2022-06-29 15:19:40|722.75|713.65|722.74|713.64|722.75|713.65|722.74|713.64|4
1656515990000|2022-06-29 15:19:50|722.76|713.66|722.73|713.63|722.83|713.73|722.7|713.6|9
1656516000000|2022-06-29 15:20:00|722.74|713.64|722.9|713.8|722.95|713.85|722.73|713.63|8
1656516010000|2022-06-29 15:20:10|722.88|713.78|722.74|713.64|722.88|713.78|722.74|713.64|5
1656516020000|2022-06-29 15:20:20|722.75|713.65|722.05|712.95|722.75|713.65|722.05|712.95|4
1656516030000|2022-06-29 15:20:30|722.01|712.91|721.91|712.81|722.01|712.91|721.88|712.78|12
1656516040000|2022-06-29 15:20:40|721.9|712.8|722.55|713.45|722.65|713.55|721.9|712.8|20
1656516050000|2022-06-29 15:20:50|722.56|713.46|722.56|713.46|722.56|713.46|722.56|713.46|1
1656516060000|2022-06-29 15:21:00|722.55|713.45|722.11|713.01|722.55|713.45|722.05|712.95|15
1656516070000|2022-06-29 15:21:10|722.08|712.98|722|712.9|722.08|712.98|721.87|712.77|8
1656516080000|2022-06-29 15:21:20|721.96|712.86|721.72|712.62|721.96|712.86|721.72|712.62|4
1656516090000|2022-06-29 15:21:30|721.73|712.63|721.72|712.62|721.73|712.63|721.72|712.62|4
1656516100000|2022-06-29 15:21:40|721.73|712.63|721.93|712.83|721.98|712.88|721.66|712.56|17
1656516110000|2022-06-29 15:21:50|721.87|712.77|721.67|712.57|721.87|712.77|721.56|712.46|13
1656516120000|2022-06-29 15:22:00|721.65|712.55|721.33|712.23|721.68|712.58|721.07|711.97|18
1656516130000|2022-06-29 15:22:10|721.38|712.28|721.32|712.22|721.46|712.36|721.32|712.22|13
1656516140000|2022-06-29 15:22:20|721.26|712.16|720.87|711.77|721.26|712.16|720.86|711.76|8
1656516150000|2022-06-29 15:22:30|720.84|711.74|720.85|711.75|720.85|711.75|720.82|711.72|4
1656516160000|2022-06-29 15:22:40|720.84|711.74|720.48|711.38|720.84|711.74|720.48|711.38|8
1656516170000|2022-06-29 15:22:50|720.65|711.55|719.01|709.91|720.65|711.55|719.01|709.91|15
1656516180000|2022-06-29 15:23:00|718.97|709.87|719.23|710.13|719.26|710.16|718.73|709.63|24
1656516190000|2022-06-29 15:23:10|719.28|710.18|719.36|710.26|719.65|710.55|719.14|710.04|14
1656516200000|2022-06-29 15:23:20|719.37|710.27|720.38|711.28|720.53|711.43|719.37|710.27|15
1656516210000|2022-06-29 15:23:30|720.34|711.24|720.61|711.51|720.73|711.63|720.34|711.24|20
1656516220000|2022-06-29 15:23:40|720.72|711.62|720.85|711.75|720.87|711.77|720.72|711.62|15
1656516230000|2022-06-29 15:23:50|720.87|711.77|720.91|711.81|720.91|711.81|720.83|711.73|4
1656516240000|2022-06-29 15:24:00|720.96|711.86|721.4|712.3|721.4|712.3|720.9|711.8|5
1656516250000|2022-06-29 15:24:10|721.45|712.35|721.78|712.68|721.82|712.72|721.35|712.25|9
1656516260000|2022-06-29 15:24:20|721.79|712.69|721.7|712.6|721.79|712.69|721.66|712.56|4
1656516270000|2022-06-29 15:24:30|721.71|712.61|721.45|712.35|721.71|712.61|721.36|712.26|10
1656516280000|2022-06-29 15:24:40|721.46|712.36|720.95|711.85|721.59|712.49|720.93|711.83|17
1656516290000|2022-06-29 15:24:50|720.97|711.87|721.48|712.38|721.48|712.38|720.83|711.73|8
1656516300000|2022-06-29 15:25:00|721.7|712.6|721.23|712.13|721.7|712.6|721.2|712.1|11
1656516310000|2022-06-29 15:25:10|721.32|712.22|722.09|712.99|722.11|713.01|721.32|712.22|17
1656516320000|2022-06-29 15:25:20|722.3|713.2|722.96|713.86|722.96|713.86|722.28|713.18|22
1656516330000|2022-06-29 15:25:30|722.95|713.85|723|713.9|723.07|713.97|722.83|713.73|9
1656516340000|2022-06-29 15:25:40|723.03|713.93|722.75|713.65|723.03|713.93|722.75|713.65|5
1656516350000|2022-06-29 15:25:50|722.6|713.5|721.94|712.84|722.76|713.66|721.94|712.84|21
1656516360000|2022-06-29 15:26:00|721.98|712.88|721.94|712.84|721.98|712.88|721.94|712.84|5
1656516370000|2022-06-29 15:26:10|721.97|712.87|722.55|713.45|722.62|713.52|721.97|712.87|15
1656516380000|2022-06-29 15:26:20|722.51|713.41|722.07|712.97|722.52|713.42|722.07|712.97|13
1656516390000|2022-06-29 15:26:30|722.06|712.96|721.97|712.87|722.1|713|721.96|712.86|7
1656516400000|2022-06-29 15:26:40|721.96|712.86|721.93|712.83|722.06|712.96|721.93|712.83|9
1656516410000|2022-06-29 15:26:50|721.89|712.79|721.88|712.78|721.91|712.81|721.44|712.34|17
1656516420000|2022-06-29 15:27:00|721.85|712.75|722.3|713.2|722.48|713.38|721.83|712.73|19
1656516430000|2022-06-29 15:27:10|722.31|713.21|722.17|713.07|722.31|713.21|721.99|712.89|23
1656516440000|2022-06-29 15:27:20|722.13|713.03|722.7|713.6|722.82|713.72|722.13|713.03|27
1656516450000|2022-06-29 15:27:30|722.53|713.43|722.57|713.47|722.57|713.47|722.53|713.43|4
1656516460000|2022-06-29 15:27:40|722.59|713.49|722.59|713.49|722.59|713.49|722.57|713.47|7
1656516470000|2022-06-29 15:27:50|722.57|713.47|722.59|713.49|722.59|713.49|722.57|713.47|4
1656516480000|2022-06-29 15:28:00|722.58|713.48|722.96|713.86|722.96|713.86|722.49|713.39|17
1656516490000|2022-06-29 15:28:10|722.98|713.88|724.74|715.64|724.76|715.66|722.98|713.88|29
1656516500000|2022-06-29 15:28:20|724.59|715.49|723.98|714.88|724.67|715.57|723.9|714.8|17
1656516510000|2022-06-29 15:28:30|723.97|714.87|723.62|714.52|723.97|714.87|723.37|714.27|13
1656516520000|2022-06-29 15:28:40|723.44|714.34|722.97|713.87|723.44|714.34|722.95|713.85|11
1656516530000|2022-06-29 15:28:50|722.87|713.77|723.06|713.96|723.06|713.96|722.87|713.77|6
1656516540000|2022-06-29 15:29:00|723.01|713.91|722.96|713.86|723.25|714.15|722.93|713.83|16
1656516550000|2022-06-29 15:29:10|723.27|714.17|723.62|714.52|723.84|714.74|723.22|714.12|18
1656516560000|2022-06-29 15:29:20|723.4|714.3|724.64|715.54|724.83|715.73|723.25|714.15|24
1656516570000|2022-06-29 15:29:30|724.65|715.55|724.7|715.6|725.19|716.09|724.65|715.55|27
1656516580000|2022-06-29 15:29:40|724.67|715.57|724.39|715.29|724.69|715.59|724.1|715|8
1656516590000|2022-06-29 15:29:50|724.45|715.35|723.6|714.5|724.45|715.35|723.6|714.5|25
1656516600000|2022-06-29 15:30:00|723.25|714.15|723.03|713.93|723.25|714.15|722.96|713.86|11
1656516610000|2022-06-29 15:30:10|722.99|713.89|722.83|713.73|723.63|714.53|722.83|713.73|17
1656516620000|2022-06-29 15:30:20|722.88|713.78|722.84|713.74|722.88|713.78|722.77|713.67|8
1656516630000|2022-06-29 15:30:30|722.83|713.73|722.07|712.97|722.84|713.74|722.07|712.97|22
1656516640000|2022-06-29 15:30:40|722.06|712.96|721.86|712.76|722.06|712.96|721.71|712.61|21
1656516650000|2022-06-29 15:30:50|721.95|712.85|721.74|712.64|722.38|713.28|721.72|712.62|23
1656516660000|2022-06-29 15:31:00|721.86|712.76|721.18|712.08|721.86|712.76|721.16|712.06|14
1656516670000|2022-06-29 15:31:10|721.1|712|720.17|711.07|721.1|712|720.17|711.07|22
1656516680000|2022-06-29 15:31:20|720.18|711.08|720.02|710.92|720.18|711.08|719.94|710.84|11
1656516690000|2022-06-29 15:31:30|720.01|710.91|720.4|711.3|720.4|711.3|719.95|710.85|12
1656516700000|2022-06-29 15:31:40|720.44|711.34|720.79|711.69|720.8|711.7|720.44|711.34|10
1656516710000|2022-06-29 15:31:50|720.76|711.66|721.06|711.96|721.52|712.42|720.72|711.62|20
1656516720000|2022-06-29 15:32:00|721.03|711.93|721.74|712.64|721.81|712.71|720.96|711.86|20
1656516730000|2022-06-29 15:32:10|721.83|712.73|722.78|713.68|722.78|713.68|721.83|712.73|18
1656516740000|2022-06-29 15:32:20|722.79|713.69|722.67|713.57|722.97|713.87|722.58|713.48|17
1656516750000|2022-06-29 15:32:30|722.69|713.59|722.84|713.74|722.88|713.78|722.58|713.48|8
1656516760000|2022-06-29 15:32:40|722.85|713.75|722.84|713.74|723|713.9|722.77|713.67|14
1656516770000|2022-06-29 15:32:50|722.91|713.81|722.82|713.72|723.06|713.96|722.82|713.72|14
1656516780000|2022-06-29 15:33:00|722.83|713.73|723.06|713.96|723.13|714.03|722.83|713.73|23
1656516790000|2022-06-29 15:33:10|723.05|713.95|722.73|713.63|723.1|714|722.67|713.57|17
1656516800000|2022-06-29 15:33:20|722.72|713.62|722.66|713.56|722.72|713.62|722.59|713.49|5
1656516810000|2022-06-29 15:33:30|722.64|713.54|722.06|712.96|722.66|713.56|722.06|712.96|14
1656516820000|2022-06-29 15:33:40|722.01|712.91|721.75|712.65|722.01|712.91|721.75|712.65|15
1656516830000|2022-06-29 15:33:50|721.93|712.83|721.78|712.68|721.93|712.83|721.67|712.57|10
1656516840000|2022-06-29 15:34:00|721.76|712.66|721.69|712.59|721.76|712.66|721.68|712.58|3
1656516850000|2022-06-29 15:34:10|721.64|712.54|721.81|712.71|721.81|712.71|721.64|712.54|11
1656516860000|2022-06-29 15:34:20|721.77|712.67|721.68|712.58|721.78|712.68|721.67|712.57|4
1656516870000|2022-06-29 15:34:30|721.74|712.64|723.07|713.97|723.27|714.17|721.74|712.64|23
1656516880000|2022-06-29 15:34:40|722.96|713.86|722.74|713.64|722.96|713.86|722.68|713.58|14
1656516890000|2022-06-29 15:34:50|722.72|713.62|722.22|713.12|722.75|713.65|722.11|713.01|16
1656516900000|2022-06-29 15:35:00|722.19|713.09|722.59|713.49|722.62|713.52|722.19|713.09|18
1656516910000|2022-06-29 15:35:10|722.6|713.5|722.2|713.1|722.6|713.5|722.17|713.07|13
1656516920000|2022-06-29 15:35:20|722.18|713.08|722.47|713.37|722.58|713.48|722.08|712.98|14
1656516930000|2022-06-29 15:35:30|722.52|713.42|722.87|713.77|722.89|713.79|722.52|713.42|14
1656516940000|2022-06-29 15:35:40|723.19|714.09|723.05|713.95|723.32|714.22|722.99|713.89|10
1656516950000|2022-06-29 15:35:50|723|713.9|723|713.9|723|713.9|722.97|713.87|5
1656516960000|2022-06-29 15:36:00|722.97|713.87|723.02|713.92|723.18|714.08|722.97|713.87|12
1656516970000|2022-06-29 15:36:10|723.03|713.93|723.03|713.93|723.09|713.99|723.03|713.93|8
1656516980000|2022-06-29 15:36:20|723.07|713.97|722.99|713.89|723.07|713.97|722.93|713.83|7
1656516990000|2022-06-29 15:36:30|723.04|713.94|723.04|713.94|723.07|713.97|723.04|713.94|3
1656517000000|2022-06-29 15:36:40|723.07|713.97|723|713.9|723.07|713.97|723|713.9|5
1656517010000|2022-06-29 15:36:50|723.05|713.95|722.97|713.87|723.05|713.95|722.97|713.87|5
1656517020000|2022-06-29 15:37:00|722.99|713.89|722.86|713.76|722.99|713.89|722.86|713.76|13
1656517030000|2022-06-29 15:37:10|722.68|713.58|722.37|713.27|722.76|713.66|722.1|713|16
1656517040000|2022-06-29 15:37:20|722.45|713.35|722.16|713.06|722.45|713.35|722.16|713.06|12
1656517050000|2022-06-29 15:37:30|722.19|713.09|722.52|713.42|722.52|713.42|722.19|713.09|8
1656517060000|2022-06-29 15:37:40|722.61|713.51|722.89|713.79|722.99|713.89|722.61|713.51|14
1656517070000|2022-06-29 15:37:50|722.8|713.7|722.71|713.61|722.8|713.7|722.68|713.58|8
1656517080000|2022-06-29 15:38:00|722.85|713.75|722.61|713.51|722.85|713.75|722.6|713.5|9
1656517090000|2022-06-29 15:38:10|722.49|713.39|722.12|713.02|722.49|713.39|722.12|713.02|11
1656517100000|2022-06-29 15:38:20|722.08|712.98|722.15|713.05|722.16|713.06|722.04|712.94|12
1656517120000|2022-06-29 15:38:40|722.14|713.04|722.12|713.02|722.15|713.05|722.12|713.02|4
1656517130000|2022-06-29 15:38:50|722.02|712.92|722.02|712.92|722.06|712.96|722.02|712.92|3
1656517140000|2022-06-29 15:39:00|721.98|712.88|721.96|712.86|721.98|712.88|721.95|712.85|4
1656517150000|2022-06-29 15:39:10|721.95|712.85|721.74|712.64|721.95|712.85|721.73|712.63|4
1656517160000|2022-06-29 15:39:20|721.78|712.68|721.86|712.76|721.97|712.87|721.66|712.56|13
1656517170000|2022-06-29 15:39:30|721.82|712.72|721.85|712.75|721.88|712.78|721.79|712.69|7
1656517180000|2022-06-29 15:39:40|721.87|712.77|722.02|712.92|722.02|712.92|721.87|712.77|5
1656517190000|2022-06-29 15:39:50|721.99|712.89|721.73|712.63|721.99|712.89|721.73|712.63|6
1656517200000|2022-06-29 15:40:00|721.72|712.62|721.13|712.03|721.72|712.62|721.13|712.03|10
1656517210000|2022-06-29 15:40:10|721.07|711.97|720.8|711.7|721.07|711.97|720.77|711.67|12
1656517220000|2022-06-29 15:40:20|720.87|711.77|720.98|711.88|721.13|712.03|720.87|711.77|17
1656517230000|2022-06-29 15:40:30|720.95|711.85|721.12|712.02|721.12|712.02|720.94|711.84|7
1656517240000|2022-06-29 15:40:40|721.09|711.99|722.05|712.95|722.05|712.95|721.09|711.99|17
1656517250000|2022-06-29 15:40:50|722.1|713|722.82|713.72|722.93|713.83|722.1|713|15
1656517260000|2022-06-29 15:41:00|722.77|713.67|722.62|713.52|722.8|713.7|722.62|713.52|19
1656517270000|2022-06-29 15:41:10|722.75|713.65|722.78|713.68|722.8|713.7|722.72|713.62|11
1656517280000|2022-06-29 15:41:20|722.77|713.67|722.8|713.7|722.84|713.74|722.74|713.64|10
1656517290000|2022-06-29 15:41:30|722.76|713.66|722.7|713.6|722.76|713.66|722.7|713.6|10
1656517300000|2022-06-29 15:41:40|722.71|713.61|722.67|713.57|722.8|713.7|722.67|713.57|5
1656517310000|2022-06-29 15:41:50|722.65|713.55|722.24|713.14|722.68|713.58|722.22|713.12|10
1656517320000|2022-06-29 15:42:00|722.2|713.1|722.06|712.96|722.23|713.13|722.05|712.95|12
1656517330000|2022-06-29 15:42:10|722.12|713.02|722.17|713.07|722.22|713.12|722.12|713.02|10
1656517340000|2022-06-29 15:42:20|722.11|713.01|721.93|712.83|722.13|713.03|721.93|712.83|11
1656517350000|2022-06-29 15:42:30|721.92|712.82|721.13|712.03|721.92|712.82|721.13|712.03|19
1656517360000|2022-06-29 15:42:40|721.12|712.02|720.26|711.16|721.12|712.02|720.26|711.16|12
1656517370000|2022-06-29 15:42:50|720.28|711.18|720.24|711.14|720.74|711.64|720.2|711.1|15
1656517380000|2022-06-29 15:43:00|720.2|711.1|719.37|710.27|720.2|711.1|719.22|710.12|20
1656517390000|2022-06-29 15:43:10|719.63|710.53|719.17|710.07|719.69|710.59|719.05|709.95|15
1656517400000|2022-06-29 15:43:20|719.34|710.24|718.99|709.89|719.37|710.27|718.95|709.85|10
1656517410000|2022-06-29 15:43:30|718.95|709.85|719.51|710.41|719.65|710.55|718.95|709.85|10
1656517420000|2022-06-29 15:43:40|719.55|710.45|720.27|711.17|720.43|711.33|719.55|710.45|20
1656517430000|2022-06-29 15:43:50|720.21|711.11|721.66|712.56|721.72|712.62|720.21|711.11|24
1656517440000|2022-06-29 15:44:00|721.64|712.54|721.73|712.63|721.95|712.85|721.64|712.54|12
1656517450000|2022-06-29 15:44:10|721.95|712.85|721.01|711.91|721.95|712.85|720.97|711.87|21
1656517460000|2022-06-29 15:44:20|721|711.9|721.02|711.92|721.03|711.93|720.9|711.8|12
1656517470000|2022-06-29 15:44:30|721|711.9|721.59|712.49|721.65|712.55|720.96|711.86|13
1656517480000|2022-06-29 15:44:40|721.64|712.54|721.69|712.59|721.94|712.84|721.58|712.48|15
1656517490000|2022-06-29 15:44:50|721.67|712.57|721.6|712.5|721.75|712.65|721.6|712.5|6
1656517500000|2022-06-29 15:45:00|721.66|712.56|721.49|712.39|721.75|712.65|721.48|712.38|13
1656517510000|2022-06-29 15:45:10|721.52|712.42|721.62|712.52|721.66|712.56|721.52|712.42|5
1656517520000|2022-06-29 15:45:20|721.56|712.46|721.48|712.38|721.56|712.46|721.14|712.04|14
1656517530000|2022-06-29 15:45:30|721.65|712.55|721.57|712.47|721.65|712.55|721.55|712.45|13
1656517540000|2022-06-29 15:45:40|721.58|712.48|721.09|711.99|721.68|712.58|721.06|711.96|19
1656517550000|2022-06-29 15:45:50|721.1|712|721.92|712.82|721.92|712.82|721.06|711.96|16
1656517560000|2022-06-29 15:46:00|722.02|712.92|721.97|712.87|722.85|713.75|721.97|712.87|29
1656517570000|2022-06-29 15:46:10|721.98|712.88|722.18|713.08|722.27|713.17|721.96|712.86|18
1656517580000|2022-06-29 15:46:20|722.15|713.05|722.63|713.53|722.63|713.53|722.15|713.05|7
1656517590000|2022-06-29 15:46:30|722.64|713.54|724.05|714.95|724.15|715.05|722.63|713.53|17
1656517600000|2022-06-29 15:46:40|724.12|715.02|724.98|715.88|725.05|715.95|724.12|715.02|21
1656517610000|2022-06-29 15:46:50|724.91|715.81|724.98|715.88|725.02|715.92|724.91|715.81|19
1656517620000|2022-06-29 15:47:00|724.95|715.85|724.71|715.61|724.96|715.86|724.61|715.51|13
1656517630000|2022-06-29 15:47:10|724.73|715.63|725.01|715.91|725.74|716.64|724.64|715.54|29
1656517640000|2022-06-29 15:47:20|725.05|715.95|725.1|716|725.15|716.05|725.01|715.91|10
1656517650000|2022-06-29 15:47:30|724.97|715.87|724.97|715.87|725.12|716.02|724.95|715.85|11
1656517660000|2022-06-29 15:47:40|724.98|715.88|725|715.9|725.07|715.97|724.97|715.87|6
1656517670000|2022-06-29 15:47:50|724.99|715.89|724.89|715.79|724.99|715.89|724.89|715.79|8
1656517680000|2022-06-29 15:48:00|724.95|715.85|724.89|715.79|724.95|715.85|724.89|715.79|3
1656517690000|2022-06-29 15:48:10|724.91|715.81|724.91|715.81|724.91|715.81|724.89|715.79|4
1656517700000|2022-06-29 15:48:20|724.8|715.7|724.85|715.75|724.92|715.82|724.8|715.7|4
1656517710000|2022-06-29 15:48:30|724.89|715.79|724.93|715.83|724.93|715.83|724.85|715.75|11
1656517720000|2022-06-29 15:48:40|724.94|715.84|725.9|716.8|725.91|716.81|724.94|715.84|22
1656517730000|2022-06-29 15:48:50|726.1|717|725.8|716.7|726.25|717.15|725.8|716.7|13
1656517740000|2022-06-29 15:49:00|725.94|716.84|724.82|715.72|725.94|716.84|724.77|715.67|22
1656517750000|2022-06-29 15:49:10|724.9|715.8|724.92|715.82|724.97|715.87|724.86|715.76|12
1656517760000|2022-06-29 15:49:20|724.93|715.83|725.02|715.92|725.08|715.98|724.93|715.83|12
1656517770000|2022-06-29 15:49:30|725.06|715.96|725.08|715.98|725.15|716.05|725.02|715.92|10
1656517780000|2022-06-29 15:49:40|725.03|715.93|725.03|715.93|725.08|715.98|725.03|715.93|3
1656517790000|2022-06-29 15:49:50|725.08|715.98|724.86|715.76|725.08|715.98|724.86|715.76|7
1656517800000|2022-06-29 15:50:00|724.89|715.79|724.86|715.76|724.89|715.79|724.83|715.73|5
1656517820000|2022-06-29 15:50:20|724.82|715.72|724.7|715.6|724.82|715.72|724.7|715.6|3
1656517830000|2022-06-29 15:50:30|724.78|715.68|725.14|716.04|725.14|716.04|724.78|715.68|12
1656517840000|2022-06-29 15:50:40|725.12|716.02|725.66|716.56|725.72|716.62|725.12|716.02|12
1656517850000|2022-06-29 15:50:50|725.63|716.53|725.88|716.78|725.88|716.78|725.63|716.53|10
1656517860000|2022-06-29 15:51:00|725.97|716.87|725.81|716.71|725.97|716.87|725.81|716.71|4
1656517870000|2022-06-29 15:51:10|725.8|716.7|726.01|716.91|726.01|716.91|725.72|716.62|12
1656517880000|2022-06-29 15:51:20|726|716.9|725.93|716.83|726|716.9|725.87|716.77|12
1656517890000|2022-06-29 15:51:30|725.98|716.88|726.01|716.91|726.07|716.97|725.98|716.88|8
1656517900000|2022-06-29 15:51:40|726|716.9|726|716.9|726.07|716.97|725.9|716.8|9
1656517910000|2022-06-29 15:51:50|725.99|716.89|725.97|716.87|726.07|716.97|725.89|716.79|11
1656517920000|2022-06-29 15:52:00|725.87|716.77|725.96|716.86|725.98|716.88|725.62|716.52|17
1656517930000|2022-06-29 15:52:10|725.97|716.87|725.98|716.88|726.07|716.97|725.89|716.79|13
1656517940000|2022-06-29 15:52:20|726|716.9|725.97|716.87|726.04|716.94|725.97|716.87|5
1656517950000|2022-06-29 15:52:30|726.01|716.91|726.01|716.91|726.05|716.95|726.01|716.91|3
1656517960000|2022-06-29 15:52:40|725.92|716.82|725.97|716.87|726.02|716.92|725.92|716.82|5
1656517970000|2022-06-29 15:52:50|726.02|716.92|725.97|716.87|726.02|716.92|725.97|716.87|4
1656517980000|2022-06-29 15:53:00|726.02|716.92|725.85|716.75|726.04|716.94|725.85|716.75|7
1656517990000|2022-06-29 15:53:10|725.95|716.85|726.13|717.03|726.18|717.08|725.94|716.84|11
1656518000000|2022-06-29 15:53:20|726.07|716.97|725.83|716.73|726.13|717.03|725.81|716.71|11
1656518010000|2022-06-29 15:53:30|725.81|716.71|725.95|716.85|726.05|716.95|725.79|716.69|14
1656518020000|2022-06-29 15:53:40|725.96|716.86|726.16|717.06|726.16|717.06|725.96|716.86|5
1656518030000|2022-06-29 15:53:50|726.17|717.07|726.11|717.01|726.17|717.07|726.09|716.99|3
1656518040000|2022-06-29 15:54:00|726.17|717.07|726.17|717.07|726.17|717.07|726.17|717.07|1
1656518050000|2022-06-29 15:54:10|726.16|717.06|726.17|717.07|726.17|717.07|726.16|717.06|4
1656518060000|2022-06-29 15:54:20|726.16|717.06|726.17|717.07|726.17|717.07|726.16|717.06|2
1656518070000|2022-06-29 15:54:30|726.11|717.01|725.82|716.72|726.11|717.01|725.81|716.71|6
1656518080000|2022-06-29 15:54:40|725.83|716.73|725.81|716.71|725.88|716.78|725.81|716.71|5
1656518100000|2022-06-29 15:55:00|725.84|716.74|725.81|716.71|725.84|716.74|725.81|716.71|3
1656518110000|2022-06-29 15:55:10|725.74|716.64|725.23|716.13|725.74|716.64|725.22|716.12|11
1656518120000|2022-06-29 15:55:20|725.24|716.14|725.6|716.5|725.6|716.5|725.24|716.14|4
1656518130000|2022-06-29 15:55:30|725.42|716.32|725.45|716.35|725.6|716.5|725.42|716.32|8
1656518140000|2022-06-29 15:55:40|725.43|716.33|725.47|716.37|725.47|716.37|725.02|715.92|15
1656518150000|2022-06-29 15:55:50|725.39|716.29|725.19|716.09|725.42|716.32|725.03|715.93|19
1656518160000|2022-06-29 15:56:00|725.22|716.12|725.06|715.96|725.27|716.17|725|715.9|11
1656518170000|2022-06-29 15:56:10|725.12|716.02|725.12|716.02|725.15|716.05|725.12|716.02|3
1656518180000|2022-06-29 15:56:20|725.11|716.01|725.04|715.94|725.11|716.01|724.97|715.87|10
1656518190000|2022-06-29 15:56:30|725.01|715.91|724.8|715.7|725.02|715.92|724.8|715.7|6
1656518200000|2022-06-29 15:56:40|724.97|715.87|724.17|715.07|724.97|715.87|724.17|715.07|8
1656518210000|2022-06-29 15:56:50|724.08|714.98|723.85|714.75|724.08|714.98|723.85|714.75|5
1656518220000|2022-06-29 15:57:00|723.91|714.81|723.9|714.8|723.91|714.81|723.9|714.8|2
1656518230000|2022-06-29 15:57:10|723.91|714.81|724.57|715.47|724.57|715.47|723.91|714.81|20
1656518240000|2022-06-29 15:57:20|724.75|715.65|724.24|715.14|724.75|715.65|724.21|715.11|10
1656518250000|2022-06-29 15:57:30|724.23|715.13|724.6|715.5|724.6|715.5|724.17|715.07|15
1656518260000|2022-06-29 15:57:40|724.19|715.09|724.48|715.38|724.53|715.43|724.17|715.07|10
1656518270000|2022-06-29 15:57:50|724.59|715.49|724.54|715.44|724.59|715.49|724.54|715.44|3
1656518280000|2022-06-29 15:58:00|724.51|715.41|724.6|715.5|724.6|715.5|724.48|715.38|9
1656518290000|2022-06-29 15:58:10|724.56|715.46|724.13|715.03|724.56|715.46|724.12|715.02|13
1656518300000|2022-06-29 15:58:20|724.09|714.99|724.09|714.99|724.09|714.99|724.09|714.99|1
1656518310000|2022-06-29 15:58:30|724.04|714.94|724.04|714.94|724.09|714.99|724.04|714.94|3
1656518320000|2022-06-29 15:58:40|724.08|714.98|722.92|713.82|724.08|714.98|722.9|713.8|17
1656518330000|2022-06-29 15:58:50|722.93|713.83|722.98|713.88|722.99|713.89|722.69|713.59|22
1656518340000|2022-06-29 15:59:00|722.97|713.87|722.26|713.16|723.36|714.26|722.25|713.15|23
1656518350000|2022-06-29 15:59:10|722.25|713.15|722.95|713.85|722.95|713.85|722.15|713.05|12
1656518360000|2022-06-29 15:59:20|722.8|713.7|722.81|713.71|722.93|713.83|722.72|713.62|12
1656518370000|2022-06-29 15:59:30|722.77|713.67|722.98|713.88|722.98|713.88|722.66|713.56|8
1656518380000|2022-06-29 15:59:40|722.95|713.85|723|713.9|723.3|714.2|722.95|713.85|17
1656518390000|2022-06-29 15:59:50|723.04|713.94|723.53|714.43|723.67|714.57|723|713.9|21
1656518400000|2022-06-29 16:00:00|723.59|714.49|723.12|714.02|723.59|714.49|723.08|713.98|17
1656518410000|2022-06-29 16:00:10|723.11|714.01|723|713.9|723.11|714.01|722.95|713.85|7
1656518420000|2022-06-29 16:00:20|723.08|713.98|723.09|713.99|723.09|713.99|723|713.9|5
1656518440000|2022-06-29 16:00:40|723.05|713.95|723.09|713.99|723.09|713.99|723.05|713.95|2
1656518450000|2022-06-29 16:00:50|723.12|714.02|723.56|714.46|723.56|714.46|723.12|714.02|9
1656518460000|2022-06-29 16:01:00|723.7|714.6|722.96|713.86|723.7|714.6|722.95|713.85|17
1656518470000|2022-06-29 16:01:10|722.89|713.79|722.04|712.94|722.9|713.8|722.04|712.94|17
1656518480000|2022-06-29 16:01:20|722.09|712.99|722.04|712.94|722.09|712.99|722.04|712.94|3
1656518490000|2022-06-29 16:01:30|721.99|712.89|721.67|712.57|721.99|712.89|721.54|712.44|17
1656518500000|2022-06-29 16:01:40|721.58|712.48|721.64|712.54|721.65|712.55|721.58|712.48|6
1656518510000|2022-06-29 16:01:50|721.65|712.55|721.7|712.6|721.8|712.7|721.63|712.53|14
1656518520000|2022-06-29 16:02:00|721.77|712.67|721.99|712.89|722.05|712.95|721.77|712.67|17
1656518530000|2022-06-29 16:02:10|721.93|712.83|721.93|712.83|721.94|712.84|721.89|712.79|11
1656518540000|2022-06-29 16:02:20|721.94|712.84|721.94|712.84|722.03|712.93|721.91|712.81|15
1656518550000|2022-06-29 16:02:30|721.95|712.85|721.96|712.86|721.99|712.89|721.95|712.85|10
1656518560000|2022-06-29 16:02:40|721.97|712.87|721.99|712.89|721.99|712.89|721.96|712.86|8
1656518570000|2022-06-29 16:02:50|722.06|712.96|722.06|712.96|722.06|712.96|722.06|712.96|1
1656518580000|2022-06-29 16:03:00|722.15|713.05|722.77|713.67|722.77|713.67|722.13|713.03|12
1656518590000|2022-06-29 16:03:10|722.73|713.63|722.79|713.69|722.79|713.69|722.57|713.47|10
1656518600000|2022-06-29 16:03:20|722.73|713.63|722.75|713.65|722.75|713.65|722.66|713.56|11
1656518610000|2022-06-29 16:03:30|722.7|713.6|723|713.9|723|713.9|722.7|713.6|13
1656518620000|2022-06-29 16:03:40|722.96|713.86|722.74|713.64|723|713.9|722.71|713.61|11
1656518630000|2022-06-29 16:03:50|722.75|713.65|722.88|713.78|722.88|713.78|722.67|713.57|8
1656518640000|2022-06-29 16:04:00|722.86|713.76|722.57|713.47|722.94|713.84|722.55|713.45|16
1656518650000|2022-06-29 16:04:10|722.46|713.36|722.56|713.46|722.62|713.52|722.46|713.36|6
1656518660000|2022-06-29 16:04:20|722.58|713.48|722.71|713.61|722.71|713.61|722.54|713.44|11
1656518670000|2022-06-29 16:04:30|722.7|713.6|722.68|713.58|722.7|713.6|722.68|713.58|6
1656518680000|2022-06-29 16:04:40|722.69|713.59|722.68|713.58|722.69|713.59|722.68|713.58|4
1656518690000|2022-06-29 16:04:50|722.69|713.59|722.85|713.75|722.85|713.75|722.68|713.58|9
1656518700000|2022-06-29 16:05:00|722.86|713.76|722.77|713.67|722.87|713.77|722.76|713.66|10
1656518710000|2022-06-29 16:05:10|722.78|713.68|722.83|713.73|722.83|713.73|722.77|713.67|7
1656518720000|2022-06-29 16:05:20|722.79|713.69|722.7|713.6|722.8|713.7|722.7|713.6|7
1656518730000|2022-06-29 16:05:30|722.56|713.46|720.96|711.86|722.56|713.46|720.95|711.85|19
1656518740000|2022-06-29 16:05:40|720.97|711.87|720.94|711.84|721.11|712.01|720.74|711.64|14
1656518750000|2022-06-29 16:05:50|720.96|711.86|720.82|711.72|720.96|711.86|720.44|711.34|20
1656518760000|2022-06-29 16:06:00|720.67|711.57|720.78|711.68|721.02|711.92|720.54|711.44|20
1656518770000|2022-06-29 16:06:10|720.93|711.83|720.99|711.89|720.99|711.89|720.85|711.75|14
1656518780000|2022-06-29 16:06:20|720.97|711.87|721.08|711.98|721.08|711.98|720.87|711.77|11
1656518790000|2022-06-29 16:06:30|721.09|711.99|721.17|712.07|721.26|712.16|721.05|711.95|15
1656518800000|2022-06-29 16:06:40|721.07|711.97|721.07|711.97|721.22|712.12|721.07|711.97|12
1656518810000|2022-06-29 16:06:50|721.03|711.93|720.66|711.56|721.03|711.93|720.66|711.56|18
1656518820000|2022-06-29 16:07:00|720.67|711.57|720.92|711.82|720.95|711.85|720.66|711.56|21
1656518830000|2022-06-29 16:07:10|720.93|711.83|720.93|711.83|720.94|711.84|720.88|711.78|17
1656518840000|2022-06-29 16:07:20|720.95|711.85|721.3|712.2|721.52|712.42|720.95|711.85|24
1656518850000|2022-06-29 16:07:30|721.23|712.13|721|711.9|721.23|712.13|720.93|711.83|8
1656518860000|2022-06-29 16:07:40|721.02|711.92|721.35|712.25|721.35|712.25|720.99|711.89|12
1656518870000|2022-06-29 16:07:50|721.38|712.28|721.4|712.3|721.6|712.5|721.38|712.28|13
1656518880000|2022-06-29 16:08:00|721.24|712.14|721.01|711.91|721.24|712.14|720.99|711.89|16
1656518890000|2022-06-29 16:08:10|721|711.9|720.82|711.72|721|711.9|720.75|711.65|16
1656518900000|2022-06-29 16:08:20|720.8|711.7|720.82|711.72|720.83|711.73|720.8|711.7|3
1656518910000|2022-06-29 16:08:30|720.83|711.73|720.41|711.31|720.83|711.73|720.38|711.28|16
1656518920000|2022-06-29 16:08:40|720.42|711.32|719.98|710.88|720.43|711.33|719.98|710.88|6
1656518930000|2022-06-29 16:08:50|719.99|710.89|719.99|710.89|719.99|710.89|719.97|710.87|3
1656518940000|2022-06-29 16:09:00|719.97|710.87|720.2|711.1|720.2|711.1|719.97|710.87|9
1656518950000|2022-06-29 16:09:10|720.45|711.35|721.74|712.64|721.8|712.7|720.45|711.35|22
1656518960000|2022-06-29 16:09:20|721.73|712.63|721.69|712.59|721.73|712.63|721.07|711.97|20
1656518970000|2022-06-29 16:09:30|721.83|712.73|721.47|712.37|721.83|712.73|721.47|712.37|14
1656518980000|2022-06-29 16:09:40|721.45|712.35|720.83|711.73|721.45|712.35|720.81|711.71|16
1656518990000|2022-06-29 16:09:50|720.77|711.67|720.54|711.44|720.78|711.68|720.54|711.44|12
1656519000000|2022-06-29 16:10:00|720.72|711.62|720.78|711.68|720.87|711.77|720.35|711.25|20
1656519010000|2022-06-29 16:10:10|720.75|711.65|720.94|711.84|720.99|711.89|720.72|711.62|14
1656519020000|2022-06-29 16:10:20|720.92|711.82|720.97|711.87|720.97|711.87|720.88|711.78|10
1656519030000|2022-06-29 16:10:30|721.02|711.92|721.99|712.89|721.99|712.89|721.02|711.92|23
1656519040000|2022-06-29 16:10:40|721.92|712.82|721.8|712.7|721.95|712.85|721.8|712.7|4
1656519050000|2022-06-29 16:10:50|721.82|712.72|721.89|712.79|721.9|712.8|721.8|712.7|7
1656519060000|2022-06-29 16:11:00|721.83|712.73|721.78|712.68|721.87|712.77|721.78|712.68|18
1656519070000|2022-06-29 16:11:10|721.81|712.71|721.95|712.85|721.98|712.88|721.78|712.68|8
1656519080000|2022-06-29 16:11:20|721.93|712.83|722.59|713.49|722.64|713.54|721.93|712.83|23
1656519090000|2022-06-29 16:11:30|722.57|713.47|722.79|713.69|722.85|713.75|722.57|713.47|16
1656519100000|2022-06-29 16:11:40|722.78|713.68|722.95|713.85|723.04|713.94|722.68|713.58|17
1656519110000|2022-06-29 16:11:50|722.94|713.84|722.93|713.83|722.96|713.86|722.88|713.78|9
1656519120000|2022-06-29 16:12:00|722.94|713.84|722.76|713.66|722.97|713.87|722.67|713.57|13
1656519130000|2022-06-29 16:12:10|722.75|713.65|722.09|712.99|722.75|713.65|722.09|712.99|21
1656519140000|2022-06-29 16:12:20|722.04|712.94|722.07|712.97|722.12|713.02|721.96|712.86|10
1656519150000|2022-06-29 16:12:30|722.12|713.02|722.36|713.26|722.47|713.37|722.12|713.02|15
1656519160000|2022-06-29 16:12:40|722.37|713.27|722.9|713.8|722.9|713.8|722.37|713.27|12
1656519170000|2022-06-29 16:12:50|722.91|713.81|723.59|714.49|723.6|714.5|722.91|713.81|16
1656519180000|2022-06-29 16:13:00|723.63|714.53|723.21|714.11|723.69|714.59|723.07|713.97|17
1656519190000|2022-06-29 16:13:10|723.16|714.06|722.97|713.87|723.16|714.06|722.95|713.85|12
1656519200000|2022-06-29 16:13:20|722.96|713.86|723.05|713.95|723.05|713.95|722.95|713.85|7
1656519210000|2022-06-29 16:13:30|723.06|713.96|721.97|712.87|723.06|713.96|721.97|712.87|22
1656519220000|2022-06-29 16:13:40|722|712.9|722.42|713.32|722.63|713.53|722|712.9|21
1656519230000|2022-06-29 16:13:50|722.55|713.45|722.43|713.33|722.55|713.45|722.43|713.33|6
1656519240000|2022-06-29 16:14:00|722.47|713.37|722.01|712.91|722.52|713.42|722.01|712.91|10
1656519250000|2022-06-29 16:14:10|722|712.9|721.82|712.72|722.06|712.96|721.82|712.72|13
1656519260000|2022-06-29 16:14:20|721.83|712.73|722|712.9|722.04|712.94|721.83|712.73|20
1656519270000|2022-06-29 16:14:30|721.99|712.89|722.01|712.91|722.47|713.37|721.99|712.89|25
1656519280000|2022-06-29 16:14:40|722|712.9|722.49|713.39|722.49|713.39|722|712.9|15
1656519290000|2022-06-29 16:14:50|722.5|713.4|722.67|713.57|722.69|713.59|722.5|713.4|10
1656519300000|2022-06-29 16:15:00|722.64|713.54|722.99|713.89|722.99|713.89|722.5|713.4|22
1656519310000|2022-06-29 16:15:10|722.98|713.88|722.92|713.82|723.04|713.94|722.88|713.78|14
1656519320000|2022-06-29 16:15:20|722.96|713.86|722.8|713.7|722.96|713.86|722.8|713.7|5
1656519330000|2022-06-29 16:15:30|722.79|713.69|722.82|713.72|722.9|713.8|722.63|713.53|17
1656519340000|2022-06-29 16:15:40|722.84|713.74|722.91|713.81|722.92|713.82|722.82|713.72|8
1656519350000|2022-06-29 16:15:50|722.92|713.82|722.92|713.82|722.92|713.82|722.91|713.81|3
1656519360000|2022-06-29 16:16:00|722.91|713.81|722.89|713.79|722.91|713.81|722.89|713.79|5
1656519370000|2022-06-29 16:16:10|722.85|713.75|722.68|713.58|722.85|713.75|722.6|713.5|11
1656519380000|2022-06-29 16:16:20|722.66|713.56|722.49|713.39|722.66|713.56|722.39|713.29|6
1656519390000|2022-06-29 16:16:30|722.48|713.38|721.73|712.63|722.48|713.38|721.73|712.63|15
1656519400000|2022-06-29 16:16:40|721.75|712.65|721.77|712.67|721.78|712.68|721.75|712.65|4
1656519410000|2022-06-29 16:16:50|721.79|712.69|721.75|712.65|721.79|712.69|721.74|712.64|8
1656519420000|2022-06-29 16:17:00|721.8|712.7|721.85|712.75|722.01|712.91|721.8|712.7|14
1656519430000|2022-06-29 16:17:10|721.81|712.71|721.61|712.51|721.81|712.71|721.61|712.51|10
1656519440000|2022-06-29 16:17:20|721.7|712.6|721.6|712.5|721.7|712.6|721.59|712.49|10
1656519450000|2022-06-29 16:17:30|721.53|712.43|721.8|712.7|721.8|712.7|721.53|712.43|11
1656519460000|2022-06-29 16:17:40|721.78|712.68|721.8|712.7|721.83|712.73|721.76|712.66|9
1656519470000|2022-06-29 16:17:50|721.83|712.73|722.47|713.37|722.47|713.37|721.83|712.73|15
1656519480000|2022-06-29 16:18:00|722.54|713.44|722.82|713.72|723.03|713.93|722.53|713.43|23
1656519490000|2022-06-29 16:18:10|722.88|713.78|722.88|713.78|722.9|713.8|722.88|713.78|4
1656519500000|2022-06-29 16:18:20|722.82|713.72|722.82|713.72|722.82|713.72|722.82|713.72|1
1656519510000|2022-06-29 16:18:30|722.86|713.76|722.87|713.77|722.9|713.8|722.82|713.72|6
1656519520000|2022-06-29 16:18:40|722.91|713.81|723.51|714.41|723.51|714.41|722.91|713.81|12
1656519530000|2022-06-29 16:18:50|723.52|714.42|723.77|714.67|723.97|714.87|723.52|714.42|22
1656519540000|2022-06-29 16:19:00|723.79|714.69|724.01|714.91|724.01|714.91|723.79|714.69|6
1656519550000|2022-06-29 16:19:10|724.02|714.92|724.85|715.75|724.91|715.81|724.02|714.92|12
1656519560000|2022-06-29 16:19:20|724.83|715.73|723.89|714.79|724.86|715.76|723.89|714.79|15
1656519570000|2022-06-29 16:19:30|723.88|714.78|722.69|713.59|723.88|714.78|722.55|713.45|17
1656519580000|2022-06-29 16:19:40|722.78|713.68|723.02|713.92|723.1|714|722.76|713.66|15
1656519590000|2022-06-29 16:19:50|722.96|713.86|722.96|713.86|723.03|713.93|722.94|713.84|10
1656519600000|2022-06-29 16:20:00|722.97|713.87|723.02|713.92|723.16|714.06|722.94|713.84|13
1656519610000|2022-06-29 16:20:10|722.99|713.89|723.72|714.62|723.87|714.77|722.99|713.89|19
1656519620000|2022-06-29 16:20:20|723.71|714.61|723.93|714.83|724.01|714.91|723.66|714.56|10
1656519630000|2022-06-29 16:20:30|723.9|714.8|723.61|714.51|723.9|714.8|723.6|714.5|11
1656519640000|2022-06-29 16:20:40|723.67|714.57|723.68|714.58|723.73|714.63|723.66|714.56|9
1656519650000|2022-06-29 16:20:50|723.73|714.63|724.02|714.92|724.03|714.93|723.68|714.58|14
1656519660000|2022-06-29 16:21:00|723.99|714.89|724.02|714.92|724.02|714.92|723.99|714.89|2
1656519670000|2022-06-29 16:21:10|724.06|714.96|724.52|715.42|724.55|715.45|724.06|714.96|13
1656519680000|2022-06-29 16:21:20|724.56|715.46|724.62|715.52|724.71|715.61|724.52|715.42|12
1656519690000|2022-06-29 16:21:30|724.59|715.49|724.76|715.66|724.8|715.7|724.59|715.49|7
1656519700000|2022-06-29 16:21:40|724.71|715.61|724.2|715.1|724.75|715.65|724.15|715.05|11
1656519710000|2022-06-29 16:21:50|724.14|715.04|723.97|714.87|724.2|715.1|723.93|714.83|13
1656519720000|2022-06-29 16:22:00|723.99|714.89|724.14|715.04|724.17|715.07|723.98|714.88|11
1656519730000|2022-06-29 16:22:10|724.09|714.99|723.51|714.41|724.09|714.99|723.51|714.41|13
1656519740000|2022-06-29 16:22:20|723.01|713.91|723|713.9|723.01|713.91|722.97|713.87|6
1656519750000|2022-06-29 16:22:30|722.68|713.58|722.65|713.55|722.71|713.61|722.51|713.41|8
1656519760000|2022-06-29 16:22:40|722.66|713.56|722.69|713.59|722.69|713.59|722.58|713.48|4
1656519770000|2022-06-29 16:22:50|722.62|713.52|721.99|712.89|722.69|713.59|721.95|712.85|22
1656519780000|2022-06-29 16:23:00|721.96|712.86|722.16|713.06|722.6|713.5|721.96|712.86|22
1656519790000|2022-06-29 16:23:10|722.12|713.02|721|711.9|722.13|713.03|721|711.9|18
1656519800000|2022-06-29 16:23:20|720.94|711.84|716.92|707.82|720.94|711.84|716.08|706.98|33
1656519810000|2022-06-29 16:23:30|717.27|708.17|716.33|707.23|717.51|708.41|716.23|707.13|25
1656519820000|2022-06-29 16:23:40|716.28|707.18|715.99|706.89|716.94|707.84|715.92|706.82|22
1656519830000|2022-06-29 16:23:50|716.12|707.02|713.92|704.82|716.12|707.02|713.92|704.82|21
1656519840000|2022-06-29 16:24:00|713.94|704.84|714.43|705.33|714.75|705.65|713.7|704.6|22
1656519850000|2022-06-29 16:24:10|714.48|705.38|714.24|705.14|714.53|705.43|714.01|704.91|23
1656519860000|2022-06-29 16:24:20|714.1|705|712.66|703.56|714.1|705|712.57|703.47|22
1656519870000|2022-06-29 16:24:30|712.37|703.27|712.39|703.29|712.83|703.73|712.37|703.27|13
1656519880000|2022-06-29 16:24:40|712.33|703.23|712.68|703.58|712.68|703.58|711.98|702.88|23
1656519890000|2022-06-29 16:24:50|712.56|703.46|713.37|704.27|713.47|704.37|712.36|703.26|25
1656519900000|2022-06-29 16:25:00|713.36|704.26|712.98|703.88|714.28|705.18|712.96|703.86|22
1656519910000|2022-06-29 16:25:10|713|703.9|714.11|705.01|714.11|705.01|712.98|703.88|18
1656519920000|2022-06-29 16:25:20|714.09|704.99|713.54|704.44|714.09|704.99|713.5|704.4|11
1656519930000|2022-06-29 16:25:30|713.5|704.4|713.82|704.72|713.82|704.72|713.5|704.4|9
1656519940000|2022-06-29 16:25:40|713.83|704.73|714.01|704.91|714.01|704.91|713.76|704.66|12
1656519950000|2022-06-29 16:25:50|713.99|704.89|713.01|703.91|713.99|704.89|713.01|703.91|14
1656519960000|2022-06-29 16:26:00|713.05|703.95|712.68|703.58|713.05|703.95|712.68|703.58|16
1656519970000|2022-06-29 16:26:10|712.66|703.56|712.28|703.18|712.76|703.66|712.04|702.94|22
1656519980000|2022-06-29 16:26:20|712.32|703.22|712.5|703.4|712.6|703.5|712.31|703.21|10
1656519990000|2022-06-29 16:26:30|712.65|703.55|712.43|703.33|712.65|703.55|712.37|703.27|7
1656520000000|2022-06-29 16:26:40|712.4|703.3|712.17|703.07|712.48|703.38|712.17|703.07|8
1656520010000|2022-06-29 16:26:50|712.1|703|711.97|702.87|712.1|703|711.93|702.83|7
1656520020000|2022-06-29 16:27:00|712.2|703.1|712.05|702.95|712.5|703.4|712.04|702.94|23
1656520030000|2022-06-29 16:27:10|712.04|702.94|710.93|701.83|712.04|702.94|710.9|701.8|17
1656520040000|2022-06-29 16:27:20|710.9|701.8|711.21|702.11|711.23|702.13|709.96|700.86|27
1656520050000|2022-06-29 16:27:30|711.36|702.26|711.77|702.67|711.92|702.82|711.36|702.26|18
1656520060000|2022-06-29 16:27:40|711.78|702.68|711.79|702.69|711.95|702.85|711.78|702.68|12
1656520070000|2022-06-29 16:27:50|711.7|702.6|711.77|702.67|711.8|702.7|711.7|702.6|7
1656520080000|2022-06-29 16:28:00|711.84|702.74|711.94|702.84|711.99|702.89|711.8|702.7|8
1656520090000|2022-06-29 16:28:10|711.99|702.89|712.23|703.13|712.31|703.21|711.83|702.73|16
1656520100000|2022-06-29 16:28:20|712.25|703.15|713.37|704.27|713.37|704.27|712.25|703.15|22
1656520110000|2022-06-29 16:28:30|713.42|704.32|714.61|705.51|714.79|705.69|713.42|704.32|22
1656520120000|2022-06-29 16:28:40|714.73|705.63|713.89|704.79|714.78|705.68|713.84|704.74|17
1656520130000|2022-06-29 16:28:50|713.94|704.84|713.78|704.68|713.94|704.84|713.69|704.59|15
1656520140000|2022-06-29 16:29:00|713.94|704.84|713.91|704.81|713.94|704.84|713.87|704.77|11
1656520150000|2022-06-29 16:29:10|713.9|704.8|713.7|704.6|713.91|704.81|713.68|704.58|16
1656520160000|2022-06-29 16:29:20|713.66|704.56|713.14|704.04|713.66|704.56|713.1|704|22
1656520170000|2022-06-29 16:29:30|713.05|703.95|712.75|703.65|713.05|703.95|712.69|703.59|10
1656520180000|2022-06-29 16:29:40|712.85|703.75|713.05|703.95|713.09|703.99|712.76|703.66|15
1656520190000|2022-06-29 16:29:50|713.09|703.99|713.56|704.46|713.59|704.49|713.05|703.95|15
1656520200000|2022-06-29 16:30:00|713.54|704.44|713.45|704.35|713.64|704.54|713.43|704.33|9
1656520210000|2022-06-29 16:30:10|713.55|704.45|714.59|705.49|714.59|705.49|713.44|704.34|20
1656520220000|2022-06-29 16:30:20|714.56|705.46|714.61|705.51|714.61|705.51|714.48|705.38|11
1656520230000|2022-06-29 16:30:30|714.58|705.48|714.69|705.59|714.69|705.59|714.58|705.48|2
1656520240000|2022-06-29 16:30:40|714.67|705.57|714.42|705.32|714.68|705.58|714.4|705.3|16
1656520250000|2022-06-29 16:30:50|714.33|705.23|714.06|704.96|714.33|705.23|713.86|704.76|16
1656520260000|2022-06-29 16:31:00|714.12|705.02|714.55|705.45|714.66|705.56|714.03|704.93|13
1656520270000|2022-06-29 16:31:10|714.54|705.44|713.89|704.79|714.54|705.44|713.89|704.79|11
1656520280000|2022-06-29 16:31:20|713.85|704.75|714.12|705.02|714.21|705.11|713.85|704.75|10
1656520290000|2022-06-29 16:31:30|714.08|704.98|713.68|704.58|714.49|705.39|713.68|704.58|17
1656520300000|2022-06-29 16:31:40|713.63|704.53|713.61|704.51|713.63|704.53|713.61|704.51|2
1656520310000|2022-06-29 16:31:50|713.77|704.67|714.44|705.34|714.58|705.48|713.68|704.58|20
1656520320000|2022-06-29 16:32:00|714.15|705.05|714.15|705.05|714.45|705.35|713.89|704.79|21
1656520330000|2022-06-29 16:32:10|714.33|705.23|713.87|704.77|714.51|705.41|713.87|704.77|13
1656520340000|2022-06-29 16:32:20|713.81|704.71|713.13|704.03|713.81|704.71|713.13|704.03|14
1656520350000|2022-06-29 16:32:30|713.12|704.02|712.89|703.79|713.12|704.02|712.81|703.71|12
1656520360000|2022-06-29 16:32:40|712.93|703.83|713.46|704.36|713.54|704.44|712.89|703.79|15
1656520370000|2022-06-29 16:32:50|713.45|704.35|713.32|704.22|713.45|704.35|713.09|703.99|13
1656520380000|2022-06-29 16:33:00|713.31|704.21|713.09|703.99|713.43|704.33|712.78|703.68|24
1656520390000|2022-06-29 16:33:10|713.24|704.14|713.57|704.47|713.63|704.53|713.24|704.14|25
1656520400000|2022-06-29 16:33:20|713.69|704.59|713.69|704.59|713.78|704.68|713.68|704.58|13
1656520410000|2022-06-29 16:33:30|713.67|704.57|713.77|704.67|713.9|704.8|713.55|704.45|12
1656520420000|2022-06-29 16:33:40|713.76|704.66|713.6|704.5|713.76|704.66|713.6|704.5|6
1656520430000|2022-06-29 16:33:50|713.58|704.48|713.21|704.11|713.61|704.51|713.21|704.11|10
1656520440000|2022-06-29 16:34:00|713.15|704.05|713.67|704.57|713.76|704.66|713.15|704.05|17
1656520450000|2022-06-29 16:34:10|713.69|704.59|713.45|704.35|713.69|704.59|713.45|704.35|10
1656520460000|2022-06-29 16:34:20|713.69|704.59|713.02|703.92|713.69|704.59|712.91|703.81|15
1656520470000|2022-06-29 16:34:30|712.95|703.85|712.9|703.8|712.95|703.85|712.81|703.71|12
1656520480000|2022-06-29 16:34:40|712.93|703.83|713.24|704.14|713.45|704.35|712.93|703.83|10
1656520490000|2022-06-29 16:34:50|713.25|704.15|713.56|704.46|713.56|704.46|713.25|704.15|6
1656520500000|2022-06-29 16:35:00|713.6|704.5|713.83|704.73|713.89|704.79|713.6|704.5|9
1656520510000|2022-06-29 16:35:10|713.81|704.71|713.94|704.84|714.43|705.33|713.81|704.71|17
1656520520000|2022-06-29 16:35:20|713.97|704.87|713.89|704.79|713.98|704.88|713.89|704.79|11
1656520530000|2022-06-29 16:35:30|713.87|704.77|713.52|704.42|713.87|704.77|713.52|704.42|7
1656520540000|2022-06-29 16:35:40|713.5|704.4|712.05|702.95|713.5|704.4|712.05|702.95|14
1656520550000|2022-06-29 16:35:50|712.04|702.94|711.73|702.63|712.04|702.94|711.72|702.62|15
1656520560000|2022-06-29 16:36:00|711.6|702.5|711|701.9|711.81|702.71|711|701.9|18
1656520570000|2022-06-29 16:36:10|710.92|701.82|710.53|701.43|711|701.9|710.46|701.36|16
1656520580000|2022-06-29 16:36:20|710.52|701.42|710.62|701.52|710.72|701.62|710.4|701.3|17
1656520590000|2022-06-29 16:36:30|710.72|701.62|710.53|701.43|710.79|701.69|710.44|701.34|13
1656520600000|2022-06-29 16:36:40|710.6|701.5|711.97|702.87|711.97|702.87|710.6|701.5|25
1656520610000|2022-06-29 16:36:50|711.92|702.82|712.75|703.65|712.75|703.65|711.89|702.79|15
1656520620000|2022-06-29 16:37:00|712.9|703.8|712.58|703.48|712.9|703.8|712.58|703.48|18
1656520630000|2022-06-29 16:37:10|712.63|703.53|713.12|704.02|713.49|704.39|712.63|703.53|25
1656520640000|2022-06-29 16:37:20|713.07|703.97|713.07|703.97|713.17|704.07|712.94|703.84|17
1656520650000|2022-06-29 16:37:30|713.03|703.93|712.24|703.14|713.03|703.93|712.23|703.13|19
1656520660000|2022-06-29 16:37:40|712.41|703.31|711.75|702.65|712.41|703.31|711.75|702.65|12
1656520670000|2022-06-29 16:37:50|711.76|702.66|711.76|702.66|711.76|702.66|711.75|702.65|5
1656520680000|2022-06-29 16:38:00|711.65|702.55|712.07|702.97|712.07|702.97|711.62|702.52|15
1656520690000|2022-06-29 16:38:10|712.08|702.98|711.91|702.81|712.08|702.98|711.85|702.75|7
1656520700000|2022-06-29 16:38:20|711.96|702.86|713.32|704.22|713.32|704.22|711.96|702.86|25
1656520710000|2022-06-29 16:38:30|713.33|704.23|712.51|703.41|713.68|704.58|712.51|703.41|20
1656520720000|2022-06-29 16:38:40|712.55|703.45|713.2|704.1|713.35|704.25|712.55|703.45|16
1656520730000|2022-06-29 16:38:50|713.19|704.09|712.95|703.85|713.19|704.09|712.87|703.77|11
1656520740000|2022-06-29 16:39:00|712.94|703.84|712.95|703.85|712.95|703.85|712.94|703.84|2
1656520750000|2022-06-29 16:39:10|713.06|703.96|713.65|704.55|713.65|704.55|713.06|703.96|4
1656520760000|2022-06-29 16:39:20|713.63|704.53|713.64|704.54|713.64|704.54|713.58|704.48|3
1656520770000|2022-06-29 16:39:30|713.63|704.53|713.7|704.6|713.73|704.63|713.63|704.53|4
1656520780000|2022-06-29 16:39:40|713.77|704.67|713.72|704.62|713.77|704.67|713.66|704.56|5
1656520790000|2022-06-29 16:39:50|713.71|704.61|713.67|704.57|713.72|704.62|713.67|704.57|3
1656520800000|2022-06-29 16:40:00|713.66|704.56|713.07|703.97|713.66|704.56|713.07|703.97|14
1656520810000|2022-06-29 16:40:10|713.59|704.49|713.55|704.45|713.6|704.5|713.29|704.19|4
1656520820000|2022-06-29 16:40:20|713.6|704.5|713.6|704.5|713.72|704.62|713.6|704.5|6
1656520830000|2022-06-29 16:40:30|713.04|703.94|712.97|703.87|713.04|703.94|712.86|703.76|8
1656520840000|2022-06-29 16:40:40|713.16|704.06|713.01|703.91|713.29|704.19|712.98|703.88|12
1656520850000|2022-06-29 16:40:50|712.9|703.8|712.95|703.85|712.96|703.86|712.88|703.78|6
1656520860000|2022-06-29 16:41:00|712.97|703.87|712.98|703.88|713.27|704.17|712.9|703.8|15
1656520870000|2022-06-29 16:41:10|712.93|703.83|712.89|703.79|712.93|703.83|712.88|703.78|4
1656520880000|2022-06-29 16:41:20|712.95|703.85|713.79|704.69|713.8|704.7|712.94|703.84|22
1656520890000|2022-06-29 16:41:30|713.44|704.34|713.01|703.91|713.44|704.34|713.01|703.91|9
1656520900000|2022-06-29 16:41:40|712.96|703.86|713.9|704.8|713.9|704.8|712.95|703.85|14
1656520910000|2022-06-29 16:41:50|713.89|704.79|713.73|704.63|713.89|704.79|713.73|704.63|4
1656520920000|2022-06-29 16:42:00|713.72|704.62|713.6|704.5|713.8|704.7|713.6|704.5|6
1656520930000|2022-06-29 16:42:10|713.59|704.49|713.69|704.59|713.74|704.64|713.59|704.49|8
1656520940000|2022-06-29 16:42:20|713.72|704.62|713.87|704.77|713.95|704.85|713.72|704.62|12
1656520950000|2022-06-29 16:42:30|713.89|704.79|713.88|704.78|713.89|704.79|713.88|704.78|2
1656520970000|2022-06-29 16:42:50|714.1|705|714.05|704.95|714.1|705|714.05|704.95|4
1656520980000|2022-06-29 16:43:00|714.01|704.91|713.23|704.13|714.01|704.91|713.23|704.13|7
1656520990000|2022-06-29 16:43:10|713.06|703.96|713.06|703.96|713.06|703.96|713.06|703.96|1
1656521000000|2022-06-29 16:43:20|713.05|703.95|713.05|703.95|713.06|703.96|713.05|703.95|3
1656521010000|2022-06-29 16:43:30|713.1|704|713.05|703.95|713.1|704|713.05|703.95|2
1656521030000|2022-06-29 16:43:50|713.06|703.96|713.36|704.26|713.45|704.35|713.06|703.96|11
1656521040000|2022-06-29 16:44:00|713.31|704.21|713.65|704.55|713.65|704.55|713.31|704.21|7
1656521050000|2022-06-29 16:44:10|713.7|704.6|713.98|704.88|713.98|704.88|713.7|704.6|5
1656521060000|2022-06-29 16:44:20|714.04|704.94|714.38|705.28|714.43|705.33|714.04|704.94|8
1656521070000|2022-06-29 16:44:30|714.37|705.27|715.06|705.96|715.06|705.96|714.37|705.27|13
1656521080000|2022-06-29 16:44:40|715.01|705.91|715.01|705.91|715.01|705.91|715.01|705.91|1
1656521090000|2022-06-29 16:44:50|715.06|705.96|715.17|706.07|715.56|706.46|715.06|705.96|10
1656521100000|2022-06-29 16:45:00|715.23|706.13|715.17|706.07|715.23|706.13|715.17|706.07|2
1656521110000|2022-06-29 16:45:10|715.19|706.09|714.97|705.87|715.19|706.09|714.95|705.85|5
1656521120000|2022-06-29 16:45:20|714.95|705.85|715.01|705.91|715.02|705.92|714.95|705.85|10
1656521130000|2022-06-29 16:45:30|715|705.9|714.9|705.8|715|705.9|714.9|705.8|2
1656521140000|2022-06-29 16:45:40|714.83|705.73|714.17|705.07|714.83|705.73|714.17|705.07|8
1656521150000|2022-06-29 16:45:50|714.21|705.11|713.07|703.97|714.21|705.11|713.07|703.97|27
1656521160000|2022-06-29 16:46:00|713.1|704|713.64|704.54|713.7|704.6|713.1|704|13
1656521170000|2022-06-29 16:46:10|713.75|704.65|713.21|704.11|714.61|705.51|713.2|704.1|26
1656521180000|2022-06-29 16:46:20|713.17|704.07|713.08|703.98|713.17|704.07|713.08|703.98|3
1656521190000|2022-06-29 16:46:30|713.04|703.94|713.06|703.96|713.06|703.96|713.04|703.94|2
1656521200000|2022-06-29 16:46:40|713.03|703.93|713.04|703.94|713.06|703.96|713.01|703.91|9
1656521210000|2022-06-29 16:46:50|713.01|703.91|712.69|703.59|713.01|703.91|712.68|703.58|14
1656521220000|2022-06-29 16:47:00|712.53|703.43|712.4|703.3|712.53|703.43|712.4|703.3|4
1656521230000|2022-06-29 16:47:10|712.37|703.27|712.56|703.46|712.56|703.46|712.06|702.96|13
1656521240000|2022-06-29 16:47:20|712.72|703.62|712.92|703.82|713.01|703.91|712.72|703.62|13
1656521250000|2022-06-29 16:47:30|712.93|703.83|713.08|703.98|713.08|703.98|712.79|703.69|6
1656521260000|2022-06-29 16:47:40|713.1|704|713.35|704.25|713.43|704.33|713.1|704|8
1656521270000|2022-06-29 16:47:50|713.44|704.34|714.2|705.1|714.2|705.1|713.44|704.34|16
1656521280000|2022-06-29 16:48:00|714.53|705.43|713.86|704.76|714.54|705.44|713.77|704.67|15
1656521290000|2022-06-29 16:48:10|713.73|704.63|713.58|704.48|713.84|704.74|713.57|704.47|18
1656521300000|2022-06-29 16:48:20|713.61|704.51|713.01|703.91|713.61|704.51|712.98|703.88|16
1656521310000|2022-06-29 16:48:30|713.04|703.94|712.95|703.85|713.04|703.94|712.95|703.85|12
1656521320000|2022-06-29 16:48:40|712.96|703.86|712.83|703.73|713.05|703.95|712.83|703.73|7
1656521330000|2022-06-29 16:48:50|712.87|703.77|712.83|703.73|712.91|703.81|712.83|703.73|4
1656521340000|2022-06-29 16:49:00|712.85|703.75|712.88|703.78|712.88|703.78|712.83|703.73|4
1656521350000|2022-06-29 16:49:10|712.91|703.81|712.93|703.83|712.96|703.86|712.88|703.78|4
1656521360000|2022-06-29 16:49:20|712.95|703.85|713.33|704.23|713.39|704.29|712.95|703.85|19
1656521370000|2022-06-29 16:49:30|713.4|704.3|713.4|704.3|713.4|704.3|712.98|703.88|10
1656521380000|2022-06-29 16:49:40|713.29|704.19|712.99|703.89|713.49|704.39|712.95|703.85|12
1656521390000|2022-06-29 16:49:50|713.02|703.92|712.95|703.85|713.02|703.92|712.89|703.79|5
1656521400000|2022-06-29 16:50:00|712.92|703.82|712.68|703.58|712.95|703.85|712.68|703.58|8
1656521410000|2022-06-29 16:50:10|712.69|703.59|711.95|702.85|712.7|703.6|711.95|702.85|14
1656521420000|2022-06-29 16:50:20|711.97|702.87|711.15|702.05|711.97|702.87|711.09|701.99|19
1656521430000|2022-06-29 16:50:30|711.16|702.06|711.07|701.97|711.16|702.06|710.91|701.81|16
1656521440000|2022-06-29 16:50:40|711.19|702.09|712.19|703.09|712.2|703.1|711.17|702.07|22
1656521450000|2022-06-29 16:50:50|711.97|702.87|713.27|704.17|713.44|704.34|711.97|702.87|31
1656521460000|2022-06-29 16:51:00|713.11|704.01|713.71|704.61|713.73|704.63|713.09|703.99|17
1656521470000|2022-06-29 16:51:10|713.66|704.56|713.1|704|713.72|704.62|713.05|703.95|15
1656521480000|2022-06-29 16:51:20|713.05|703.95|712.93|703.83|713.1|704|712.93|703.83|15
1656521490000|2022-06-29 16:51:30|712.84|703.74|712.05|702.95|712.84|703.74|712.05|702.95|22
1656521500000|2022-06-29 16:51:40|712|702.9|711.7|702.6|712.04|702.94|711.7|702.6|12
1656521510000|2022-06-29 16:51:50|711.62|702.52|711.03|701.93|711.62|702.52|710.92|701.82|13
1656521520000|2022-06-29 16:52:00|711.04|701.94|711.05|701.95|711.05|701.95|711|701.9|8
1656521530000|2022-06-29 16:52:10|711.04|701.94|711.03|701.93|711.05|701.95|711.03|701.93|4
1656521540000|2022-06-29 16:52:20|711.05|701.95|711.14|702.04|711.48|702.38|710.8|701.7|25
1656521550000|2022-06-29 16:52:30|711.05|701.95|711|701.9|711.42|702.32|711|701.9|11
1656521560000|2022-06-29 16:52:40|710.95|701.85|710.76|701.66|711.04|701.94|710.76|701.66|11
1656521570000|2022-06-29 16:52:50|710.7|701.6|710.57|701.47|710.7|701.6|710.57|701.47|3
1656521580000|2022-06-29 16:53:00|710.48|701.38|710.72|701.62|710.72|701.62|710.09|700.99|21
1656521590000|2022-06-29 16:53:10|710.61|701.51|710.8|701.7|710.8|701.7|710.54|701.44|12
1656521600000|2022-06-29 16:53:20|710.63|701.53|710.95|701.85|710.96|701.86|710.63|701.53|16
1656521610000|2022-06-29 16:53:30|710.94|701.84|712.1|703|712.42|703.32|710.93|701.83|28
1656521620000|2022-06-29 16:53:40|712.16|703.06|711.69|702.59|712.16|703.06|711.53|702.43|15
1656521630000|2022-06-29 16:53:50|711.7|702.6|711.62|702.52|711.77|702.67|711.55|702.45|8
1656521640000|2022-06-29 16:54:00|711.77|702.67|712.4|703.3|712.4|703.3|711.7|702.6|21
1656521650000|2022-06-29 16:54:10|712.51|703.41|712.48|703.38|712.56|703.46|712.3|703.2|17
1656521660000|2022-06-29 16:54:20|712.43|703.33|712.33|703.23|712.54|703.44|712.12|703.02|14
1656521670000|2022-06-29 16:54:30|712.38|703.28|712.4|703.3|712.5|703.4|712.38|703.28|5
1656521680000|2022-06-29 16:54:40|712.42|703.32|711.96|702.86|712.47|703.37|711.96|702.86|13
1656521690000|2022-06-29 16:54:50|711.99|702.89|711.82|702.72|711.99|702.89|711.82|702.72|6
1656521700000|2022-06-29 16:55:00|711.84|702.74|711.8|702.7|711.84|702.74|711.75|702.65|8
1656521710000|2022-06-29 16:55:10|711.79|702.69|712.55|703.45|712.56|703.46|711.79|702.69|18
1656521720000|2022-06-29 16:55:20|712.56|703.46|713.1|704|713.4|704.3|712.55|703.45|20
1656521730000|2022-06-29 16:55:30|713.02|703.92|712.05|702.95|713.05|703.95|711.99|702.89|19
1656521740000|2022-06-29 16:55:40|712.07|702.97|712.47|703.37|712.47|703.37|712.04|702.94|12
1656521750000|2022-06-29 16:55:50|712.39|703.29|712.13|703.03|712.39|703.29|712.13|703.03|5
1656521760000|2022-06-29 16:56:00|712.16|703.06|712.23|703.13|712.24|703.14|711.91|702.81|24
1656521770000|2022-06-29 16:56:10|712.12|703.02|712.55|703.45|712.62|703.52|712.03|702.93|18
1656521780000|2022-06-29 16:56:20|712.66|703.56|712.71|703.61|712.72|703.62|712.66|703.56|8
1656521790000|2022-06-29 16:56:30|712.67|703.57|712.9|703.8|712.92|703.82|712.54|703.44|16
1656521800000|2022-06-29 16:56:40|712.91|703.81|713.42|704.32|713.42|704.32|712.87|703.77|9
1656521810000|2022-06-29 16:56:50|713.37|704.27|713.85|704.75|713.97|704.87|713.37|704.27|10
1656521820000|2022-06-29 16:57:00|713.86|704.76|714.23|705.13|714.57|705.47|713.86|704.76|26
1656521830000|2022-06-29 16:57:10|714.14|705.04|714.15|705.05|714.5|705.4|714.14|705.04|4
1656521840000|2022-06-29 16:57:20|714.19|705.09|714.05|704.95|714.51|705.41|714.05|704.95|12
1656521850000|2022-06-29 16:57:30|714.07|704.97|714|704.9|714.13|705.03|714|704.9|6
1656521860000|2022-06-29 16:57:40|714.02|704.92|713.88|704.78|714.1|705|713.88|704.78|9
1656521870000|2022-06-29 16:57:50|713.91|704.81|713.15|704.05|713.91|704.81|713.12|704.02|12
1656521880000|2022-06-29 16:58:00|713.16|704.06|713.8|704.7|713.8|704.7|713.16|704.06|19
1656521890000|2022-06-29 16:58:10|713.79|704.69|713.94|704.84|713.97|704.87|713.78|704.68|11
1656521900000|2022-06-29 16:58:20|713.95|704.85|713.96|704.86|713.96|704.86|713.94|704.84|3
1656521910000|2022-06-29 16:58:30|713.95|704.85|714.05|704.95|714.05|704.95|713.88|704.78|11
1656521920000|2022-06-29 16:58:40|713.99|704.89|713.93|704.83|714|704.9|713.88|704.78|6
1656521930000|2022-06-29 16:58:50|713.96|704.86|713.73|704.63|713.96|704.86|713.73|704.63|5
1656521940000|2022-06-29 16:59:00|713.82|704.72|713.83|704.73|713.85|704.75|713.73|704.63|13
1656521950000|2022-06-29 16:59:10|713.87|704.77|713.83|704.73|713.87|704.77|713.83|704.73|2
1656521960000|2022-06-29 16:59:20|713.81|704.71|713.83|704.73|713.83|704.73|713.81|704.71|2
1656521970000|2022-06-29 16:59:30|713.81|704.71|713.88|704.78|713.92|704.82|713.81|704.71|7
1656521980000|2022-06-29 16:59:40|713.93|704.83|714.03|704.93|714.36|705.26|713.93|704.83|14
1656521990000|2022-06-29 16:59:50|714.06|704.96|713.91|704.81|714.06|704.96|713.9|704.8|9
1656522000000|2022-06-29 17:00:00|713.87|704.77|713.8|704.7|713.91|704.81|713.62|704.52|10
1656522010000|2022-06-29 17:00:10|713.83|704.73|714.32|705.22|714.39|705.29|713.83|704.73|18
1656522020000|2022-06-29 17:00:20|714.39|705.29|714.79|705.69|714.8|705.7|714.16|705.06|18
1656522030000|2022-06-29 17:00:30|714.62|705.52|714.45|705.35|714.79|705.69|714.45|705.35|14
1656522040000|2022-06-29 17:00:40|714.66|705.56|714.42|705.32|714.66|705.56|714.15|705.05|9
1656522050000|2022-06-29 17:00:50|714.41|705.31|714.42|705.32|714.42|705.32|714.41|705.31|2
1656522060000|2022-06-29 17:01:00|714.41|705.31|714.73|705.63|714.73|705.63|714.41|705.31|6
1656522070000|2022-06-29 17:01:10|714.65|705.55|714.37|705.27|714.78|705.68|714.37|705.27|9
1656522080000|2022-06-29 17:01:20|714.1|705|713.84|704.74|714.1|705|713.71|704.61|22
1656522090000|2022-06-29 17:01:30|713.99|704.89|713.74|704.64|714.25|705.15|713.74|704.64|18
1656522100000|2022-06-29 17:01:40|713.77|704.67|713.84|704.74|713.88|704.78|713.74|704.64|7
1656522110000|2022-06-29 17:01:50|713.87|704.77|714.66|705.56|714.68|705.58|713.87|704.77|21
1656522120000|2022-06-29 17:02:00|714.64|705.54|714.71|705.61|714.73|705.63|714.6|705.5|14
1656522130000|2022-06-29 17:02:10|714.77|705.67|715.37|706.27|715.52|706.42|714.71|705.61|12
1656522140000|2022-06-29 17:02:20|715.36|706.26|715.2|706.1|715.39|706.29|715.05|705.95|18
1656522150000|2022-06-29 17:02:30|715.16|706.06|714.96|705.86|715.16|706.06|714.96|705.86|4
1656522160000|2022-06-29 17:02:40|714.88|705.78|714.71|705.61|714.92|705.82|714.71|705.61|14
1656522170000|2022-06-29 17:02:50|714.72|705.62|714.77|705.67|714.8|705.7|714.72|705.62|8
1656522180000|2022-06-29 17:03:00|714.7|705.6|714.11|705.01|714.8|705.7|714.1|705|16
1656522190000|2022-06-29 17:03:10|714.12|705.02|713.83|704.73|714.16|705.06|713.82|704.72|11
1656522200000|2022-06-29 17:03:20|713.82|704.72|713.67|704.57|713.84|704.74|713.3|704.2|13
1656522210000|2022-06-29 17:03:30|713.58|704.48|713.58|704.48|713.58|704.48|713.52|704.42|7
1656522220000|2022-06-29 17:03:40|713.67|704.57|713.84|704.74|713.84|704.74|713.56|704.46|12
1656522230000|2022-06-29 17:03:50|713.82|704.72|713.85|704.75|713.85|704.75|713.77|704.67|8
1656522240000|2022-06-29 17:04:00|713.82|704.72|713.85|704.75|713.87|704.77|713.82|704.72|4
1656522250000|2022-06-29 17:04:10|713.82|704.72|713.85|704.75|713.85|704.75|713.82|704.72|2
1656522260000|2022-06-29 17:04:20|713.87|704.77|713.47|704.37|713.87|704.77|713.44|704.34|7
1656522270000|2022-06-29 17:04:30|713.38|704.28|712.79|703.69|713.42|704.32|712.79|703.69|4
1656522290000|2022-06-29 17:04:50|712.84|703.74|712.84|703.74|712.84|703.74|712.84|703.74|1
1656522300000|2022-06-29 17:05:00|712.97|703.87|712.97|703.87|713.3|704.2|712.85|703.75|22
1656522310000|2022-06-29 17:05:10|712.99|703.89|712.92|703.82|712.99|703.89|712.92|703.82|6
1656522320000|2022-06-29 17:05:20|712.87|703.77|713|703.9|713|703.9|712.79|703.69|8
1656522330000|2022-06-29 17:05:30|712.95|703.85|713.11|704.01|713.6|704.5|712.91|703.81|10
1656522340000|2022-06-29 17:05:40|713.18|704.08|713.09|703.99|713.29|704.19|713.04|703.94|14
1656522350000|2022-06-29 17:05:50|713.04|703.94|712.8|703.7|713.04|703.94|712.76|703.66|12
1656522360000|2022-06-29 17:06:00|712.88|703.78|712.84|703.74|712.88|703.78|712.8|703.7|7
1656522370000|2022-06-29 17:06:10|712.83|703.73|713.49|704.39|713.49|704.39|712.83|703.73|9
1656522380000|2022-06-29 17:06:20|713.48|704.38|713.58|704.48|713.67|704.57|713.48|704.38|9
1656522390000|2022-06-29 17:06:30|713.52|704.42|713.05|703.95|713.75|704.65|713.01|703.91|16
1656522400000|2022-06-29 17:06:40|713.12|704.02|712.77|703.67|713.12|704.02|712.76|703.66|15
1656522410000|2022-06-29 17:06:50|712.63|703.53|711.34|702.24|712.63|703.53|711.34|702.24|22
1656522420000|2022-06-29 17:07:00|711.33|702.23|711.59|702.49|711.7|702.6|711.33|702.23|19
1656522430000|2022-06-29 17:07:10|711.58|702.48|711.53|702.43|711.59|702.49|711.53|702.43|6
1656522440000|2022-06-29 17:07:20|711.59|702.49|711.88|702.78|711.88|702.78|711.59|702.49|14
1656522450000|2022-06-29 17:07:30|711.9|702.8|711.89|702.79|711.95|702.85|711.88|702.78|6
1656522460000|2022-06-29 17:07:40|711.94|702.84|712.42|703.32|712.79|703.69|711.94|702.84|17
1656522470000|2022-06-29 17:07:50|712.41|703.31|713.02|703.92|713.02|703.92|712.4|703.3|13
1656522480000|2022-06-29 17:08:00|713.15|704.05|713.84|704.74|713.84|704.74|713.15|704.05|18
1656522490000|2022-06-29 17:08:10|713.77|704.67|714.49|705.39|714.67|705.57|713.77|704.67|25
1656522500000|2022-06-29 17:08:20|714.57|705.47|714.51|705.41|714.61|705.51|714.49|705.39|9
1656522510000|2022-06-29 17:08:30|714.57|705.47|714.6|705.5|714.7|705.6|714.56|705.46|9
1656522520000|2022-06-29 17:08:40|714.8|705.7|714.87|705.77|715.01|705.91|714.72|705.62|15
1656522530000|2022-06-29 17:08:50|714.86|705.76|714.88|705.78|714.88|705.78|714.8|705.7|21
1656522540000|2022-06-29 17:09:00|714.87|705.77|715.44|706.34|715.51|706.41|714.87|705.77|11
1656522550000|2022-06-29 17:09:10|715.55|706.45|715.92|706.82|715.92|706.82|715.55|706.45|14
1656522560000|2022-06-29 17:09:20|715.91|706.81|715.94|706.84|715.94|706.84|715.91|706.81|3
1656522570000|2022-06-29 17:09:30|716.01|706.91|716.61|707.51|716.64|707.54|715.99|706.89|22
1656522580000|2022-06-29 17:09:40|716.62|707.52|716.03|706.93|716.62|707.52|716.03|706.93|13
1656522590000|2022-06-29 17:09:50|716.14|707.04|716.66|707.56|716.69|707.59|716.11|707.01|18
1656522600000|2022-06-29 17:10:00|716.67|707.57|716.7|707.6|716.94|707.84|716.62|707.52|20
1656522610000|2022-06-29 17:10:10|716.84|707.74|717.39|708.29|717.45|708.35|716.77|707.67|21
1656522620000|2022-06-29 17:10:20|717.44|708.34|717.23|708.13|717.44|708.34|717.2|708.1|11
1656522630000|2022-06-29 17:10:30|717.22|708.12|717.47|708.37|717.47|708.37|717.22|708.12|7
1656522640000|2022-06-29 17:10:40|717.38|708.28|717.4|708.3|717.63|708.53|717.32|708.22|15
1656522650000|2022-06-29 17:10:50|717.39|708.29|717.19|708.09|717.39|708.29|717.04|707.94|11
1656522660000|2022-06-29 17:11:00|717.23|708.13|717.27|708.17|717.5|708.4|717.19|708.09|19
1656522670000|2022-06-29 17:11:10|717.26|708.16|716.86|707.76|717.26|708.16|716.86|707.76|17
1656522680000|2022-06-29 17:11:20|716.92|707.82|716.96|707.86|717.01|707.91|716.91|707.81|9
1656522690000|2022-06-29 17:11:30|716.97|707.87|716.68|707.58|716.98|707.88|716.68|707.58|20
1656522700000|2022-06-29 17:11:40|716.69|707.59|715.6|706.5|716.69|707.59|715.6|706.5|22
1656522710000|2022-06-29 17:11:50|715.62|706.52|714.75|705.65|715.62|706.52|714.75|705.65|12
1656522720000|2022-06-29 17:12:00|714.77|705.67|714.55|705.45|714.77|705.67|714.38|705.28|15
1656522730000|2022-06-29 17:12:10|714.7|705.6|714.27|705.17|714.91|705.81|714.27|705.17|24
1656522740000|2022-06-29 17:12:20|714.26|705.16|713.85|704.75|714.26|705.16|713.81|704.71|11
1656522750000|2022-06-29 17:12:30|713.81|704.71|713.63|704.53|713.81|704.71|713.38|704.28|26
1656522760000|2022-06-29 17:12:40|713.74|704.64|713.26|704.16|713.74|704.64|713.26|704.16|23
1656522770000|2022-06-29 17:12:50|713.25|704.15|713.17|704.07|713.29|704.19|713.04|703.94|17
1656522780000|2022-06-29 17:13:00|712.88|703.78|710.88|701.78|712.88|703.78|710.88|701.78|30
1656522790000|2022-06-29 17:13:10|710.76|701.66|710.68|701.58|711.18|702.08|710.56|701.46|22
1656522800000|2022-06-29 17:13:20|710.6|701.5|710.97|701.87|710.97|701.87|710.46|701.36|19
1656522810000|2022-06-29 17:13:30|711.08|701.98|710.91|701.81|711.37|702.27|710.81|701.71|18
1656522820000|2022-06-29 17:13:40|710.88|701.78|710.82|701.72|710.88|701.78|710.77|701.67|12
1656522830000|2022-06-29 17:13:50|710.69|701.59|710.74|701.64|710.86|701.76|710.66|701.56|13
1656522840000|2022-06-29 17:14:00|710.73|701.63|710.7|701.6|710.73|701.63|710.37|701.27|20
1656522850000|2022-06-29 17:14:10|710.72|701.62|710.78|701.68|710.78|701.68|710.7|701.6|16
1656522860000|2022-06-29 17:14:20|710.82|701.72|710.83|701.73|710.83|701.73|710.82|701.72|2
1656522870000|2022-06-29 17:14:30|710.8|701.7|710.79|701.69|710.8|701.7|710.77|701.67|6
1656522880000|2022-06-29 17:14:40|710.8|701.7|711.12|702.02|711.3|702.2|710.8|701.7|9
1656522890000|2022-06-29 17:14:50|711.13|702.03|711.27|702.17|711.72|702.62|711.12|702.02|19
1656522900000|2022-06-29 17:15:00|711.19|702.09|711.46|702.36|711.5|702.4|711.19|702.09|11
1656522910000|2022-06-29 17:15:10|711.42|702.32|711.36|702.26|711.42|702.32|711.15|702.05|17
1656522920000|2022-06-29 17:15:20|711.35|702.25|710.79|701.69|711.36|702.26|710.72|701.62|21
1656522930000|2022-06-29 17:15:30|710.78|701.68|710.81|701.71|710.82|701.72|710.76|701.66|10
1656522940000|2022-06-29 17:15:40|710.79|701.69|710.82|701.72|710.82|701.72|710.79|701.69|3
1656522950000|2022-06-29 17:15:50|710.95|701.85|710.48|701.38|711.3|702.2|710.48|701.38|24
1656522960000|2022-06-29 17:16:00|710.63|701.53|710.79|701.69|710.8|701.7|710.47|701.37|13
1656522970000|2022-06-29 17:16:10|710.8|701.7|709.93|700.83|710.8|701.7|709.93|700.83|19
1656522980000|2022-06-29 17:16:20|710.1|701|710.01|700.91|710.35|701.25|709.95|700.85|10
1656522990000|2022-06-29 17:16:30|710.02|700.92|708.72|699.62|710.05|700.95|708.72|699.62|19
1656523000000|2022-06-29 17:16:40|708.87|699.77|708.62|699.52|708.9|699.8|708.59|699.49|14
1656523010000|2022-06-29 17:16:50|708.73|699.63|709.73|700.63|709.95|700.85|708.72|699.62|24
1656523020000|2022-06-29 17:17:00|709.64|700.54|709|699.9|709.71|700.61|709|699.9|12
1656523030000|2022-06-29 17:17:10|708.88|699.78|709.23|700.13|709.23|700.13|708.88|699.78|16
1656523040000|2022-06-29 17:17:20|709.4|700.3|709.51|700.41|709.56|700.46|709.09|699.99|17
1656523050000|2022-06-29 17:17:30|709.46|700.36|709.56|700.46|709.56|700.46|708.95|699.85|18
1656523060000|2022-06-29 17:17:40|709.53|700.43|710.18|701.08|710.19|701.09|709.5|700.4|17
1656523070000|2022-06-29 17:17:50|710.06|700.96|710.42|701.32|710.55|701.45|709.86|700.76|21
1656523080000|2022-06-29 17:18:00|710.37|701.27|710.6|701.5|710.6|701.5|710.37|701.27|11
1656523090000|2022-06-29 17:18:10|710.64|701.54|711.05|701.95|711.05|701.95|710.64|701.54|18
1656523100000|2022-06-29 17:18:20|711.45|702.35|711.53|702.43|712.29|703.19|711.3|702.2|23
1656523110000|2022-06-29 17:18:30|711.52|702.42|711.52|702.42|711.6|702.5|711.5|702.4|12
1656523120000|2022-06-29 17:18:40|711.51|702.41|710.92|701.82|711.51|702.41|710.8|701.7|15
1656523130000|2022-06-29 17:18:50|710.89|701.79|710.44|701.34|710.89|701.79|710.44|701.34|6
1656523140000|2022-06-29 17:19:00|710.36|701.26|710.41|701.31|710.48|701.38|710.14|701.04|9
1656523150000|2022-06-29 17:19:10|710.14|701.04|709.9|700.8|710.24|701.14|709.79|700.69|17
1656523160000|2022-06-29 17:19:20|709.91|700.81|709.9|700.8|709.91|700.81|709.45|700.35|19
1656523170000|2022-06-29 17:19:30|708.34|699.24|708.95|699.85|709.47|700.37|708.34|699.24|18
1656523180000|2022-06-29 17:19:40|708.96|699.86|709.81|700.71|709.83|700.73|708.9|699.8|26
1656523190000|2022-06-29 17:19:50|709.8|700.7|709.8|700.7|709.91|700.81|709.71|700.61|16
1656523200000|2022-06-29 17:20:00|709.79|700.69|709.62|700.52|709.79|700.69|709.56|700.46|24
1656523210000|2022-06-29 17:20:10|709.61|700.51|709.02|699.92|709.62|700.52|709.01|699.91|25
1656523220000|2022-06-29 17:20:20|709.05|699.95|709.31|700.21|709.51|700.41|708.98|699.88|26
1656523230000|2022-06-29 17:20:30|709.32|700.22|709|699.9|709.43|700.33|708.99|699.89|29
1656523240000|2022-06-29 17:20:40|709.04|699.94|709|699.9|709.04|699.94|708.99|699.89|6
1656523250000|2022-06-29 17:20:50|708.99|699.89|709.05|699.95|709.3|700.2|708.99|699.89|17
1656523260000|2022-06-29 17:21:00|709.04|699.94|709.05|699.95|709.06|699.96|709.02|699.92|6
1656523270000|2022-06-29 17:21:10|709.04|699.94|708.84|699.74|709.05|699.95|708.75|699.65|14
1656523280000|2022-06-29 17:21:20|708.85|699.75|708.84|699.74|708.85|699.75|708.84|699.74|4
1656523290000|2022-06-29 17:21:30|708.85|699.75|709.09|699.99|709.09|699.99|708.84|699.74|12
1656523300000|2022-06-29 17:21:40|709.1|700|709.84|700.74|709.84|700.74|709.1|700|22
1656523310000|2022-06-29 17:21:50|709.88|700.78|711.09|701.99|711.44|702.34|709.8|700.7|23
1656523320000|2022-06-29 17:22:00|711.08|701.98|710.83|701.73|711.08|701.98|710.66|701.56|15
1656523330000|2022-06-29 17:22:10|710.84|701.74|710.83|701.73|710.84|701.74|710.83|701.73|2
1656523340000|2022-06-29 17:22:20|710.82|701.72|711.34|702.24|711.34|702.24|710.79|701.69|16
1656523350000|2022-06-29 17:22:30|711.35|702.25|711.58|702.48|711.58|702.48|711.35|702.25|16
1656523360000|2022-06-29 17:22:40|711.57|702.47|711.75|702.65|711.75|702.65|711.57|702.47|21
1656523370000|2022-06-29 17:22:50|711.76|702.66|713.15|704.05|713.15|704.05|711.75|702.65|23
1656523380000|2022-06-29 17:23:00|713.45|704.35|713.15|704.05|713.45|704.35|713.05|703.95|15
1656523390000|2022-06-29 17:23:10|713.21|704.11|712.68|703.58|713.44|704.34|712.68|703.58|17
1656523400000|2022-06-29 17:23:20|712.67|703.57|712.1|703|712.67|703.57|712.04|702.94|13
1656523410000|2022-06-29 17:23:30|712.08|702.98|711.69|702.59|712.1|703|711.63|702.53|11
1656523420000|2022-06-29 17:23:40|711.71|702.61|711.54|702.44|711.86|702.76|711.45|702.35|16
1656523430000|2022-06-29 17:23:50|711.63|702.53|711.86|702.76|711.86|702.76|711.54|702.44|13
1656523440000|2022-06-29 17:24:00|711.81|702.71|711.88|702.78|711.88|702.78|711.62|702.52|12
1656523450000|2022-06-29 17:24:10|711.87|702.77|712.08|702.98|712.18|703.08|711.87|702.77|9
1656523460000|2022-06-29 17:24:20|711.97|702.87|712|702.9|712.18|703.08|711.97|702.87|13
1656523470000|2022-06-29 17:24:30|711.92|702.82|711.97|702.87|712.02|702.92|711.92|702.82|6
1656523480000|2022-06-29 17:24:40|711.95|702.85|711.91|702.81|712.03|702.93|711.91|702.81|10
1656523490000|2022-06-29 17:24:50|711.82|702.72|711.93|702.83|711.94|702.84|711.77|702.67|10
1656523500000|2022-06-29 17:25:00|711.92|702.82|711.79|702.69|711.92|702.82|711.79|702.69|6
1656523510000|2022-06-29 17:25:10|711.85|702.75|711.86|702.76|711.86|702.76|711.79|702.69|3
1656523520000|2022-06-29 17:25:20|711.83|702.73|711.93|702.83|712.08|702.98|711.83|702.73|17
1656523530000|2022-06-29 17:25:30|711.92|702.82|711.93|702.83|712.03|702.93|711.9|702.8|13
1656523550000|2022-06-29 17:25:50|712.07|702.97|712.17|703.07|712.17|703.07|712.07|702.97|6
1656523560000|2022-06-29 17:26:00|712.08|702.98|711.75|702.65|712.13|703.03|711.57|702.47|12
1656523570000|2022-06-29 17:26:10|711.8|702.7|711.68|702.58|711.8|702.7|711.6|702.5|12
1656523580000|2022-06-29 17:26:20|711.72|702.62|711.57|702.47|711.8|702.7|711.5|702.4|13
1656523590000|2022-06-29 17:26:30|711.58|702.48|711.71|702.61|711.75|702.65|711.58|702.48|10
1656523600000|2022-06-29 17:26:40|711.82|702.72|711.93|702.83|711.95|702.85|711.82|702.72|13
1656523610000|2022-06-29 17:26:50|711.94|702.84|712.07|702.97|712.16|703.06|711.94|702.84|10
1656523620000|2022-06-29 17:27:00|712.08|702.98|711.94|702.84|712.16|703.06|711.78|702.68|19
1656523630000|2022-06-29 17:27:10|712.06|702.96|712.01|702.91|712.47|703.37|711.97|702.87|22
1656523640000|2022-06-29 17:27:20|712.07|702.97|711.97|702.87|712.07|702.97|711.97|702.87|5
1656523650000|2022-06-29 17:27:30|711.93|702.83|711.65|702.55|711.95|702.85|711.63|702.53|8
1656523660000|2022-06-29 17:27:40|711.83|702.73|710.75|701.65|711.83|702.73|710.74|701.64|21
1656523670000|2022-06-29 17:27:50|710.78|701.68|710.56|701.46|710.87|701.77|710.51|701.41|16
1656523680000|2022-06-29 17:28:00|710.57|701.47|710.12|701.02|710.65|701.55|710.11|701.01|13
1656523690000|2022-06-29 17:28:10|710.09|700.99|710.62|701.52|710.62|701.52|710.08|700.98|30
1656523700000|2022-06-29 17:28:20|710.63|701.53|710.67|701.57|710.8|701.7|710.57|701.47|12
1656523710000|2022-06-29 17:28:30|710.66|701.56|710.67|701.57|710.68|701.58|710.6|701.5|8
1656523720000|2022-06-29 17:28:40|710.75|701.65|712.06|702.96|712.46|703.36|710.6|701.5|24
1656523730000|2022-06-29 17:28:50|712.36|703.26|712.87|703.77|712.87|703.77|712.21|703.11|9
1656523740000|2022-06-29 17:29:00|712.85|703.75|712.75|703.65|712.87|703.77|712.75|703.65|10
1656523750000|2022-06-29 17:29:10|712.74|703.64|712.94|703.84|712.94|703.84|712.74|703.64|11
1656523760000|2022-06-29 17:29:20|712.93|703.83|712.94|703.84|713|703.9|712.91|703.81|21
1656523770000|2022-06-29 17:29:30|712.95|703.85|712.93|703.83|712.98|703.88|712.92|703.82|10
1656523780000|2022-06-29 17:29:40|712.94|703.84|713.74|704.64|713.79|704.69|712.91|703.81|20
1656523790000|2022-06-29 17:29:50|713.75|704.65|713.7|704.6|713.76|704.66|713.7|704.6|6
1656523800000|2022-06-29 17:30:00|713.68|704.58|713.63|704.53|713.82|704.72|713.63|704.53|15
1656523810000|2022-06-29 17:30:10|713.68|704.58|713.05|703.95|713.84|704.74|713.05|703.95|21
1656523820000|2022-06-29 17:30:20|713.03|703.93|711.83|702.73|713.03|703.93|711.7|702.6|27
1656523830000|2022-06-29 17:30:30|711.73|702.63|711.83|702.73|711.83|702.73|711.66|702.56|14
1656523840000|2022-06-29 17:30:40|711.96|702.86|712.7|703.6|712.75|703.65|711.96|702.86|15
1656523850000|2022-06-29 17:30:50|712.66|703.56|713.38|704.28|713.38|704.28|712.6|703.5|16
1656523860000|2022-06-29 17:31:00|713.41|704.31|712.85|703.75|713.5|704.4|712.85|703.75|14
1656523870000|2022-06-29 17:31:10|712.87|703.77|711.89|702.79|712.87|703.77|711.89|702.79|22
1656523880000|2022-06-29 17:31:20|711.8|702.7|711.4|702.3|711.9|702.8|711.38|702.28|19
1656523890000|2022-06-29 17:31:30|711.44|702.34|711.55|702.45|711.8|702.7|711.44|702.34|15
1656523900000|2022-06-29 17:31:40|711.5|702.4|711.91|702.81|711.91|702.81|711.44|702.34|13
1656523910000|2022-06-29 17:31:50|711.93|702.83|711.86|702.76|712.05|702.95|711.77|702.67|10
1656523920000|2022-06-29 17:32:00|711.98|702.88|711.86|702.76|712.01|702.91|711.86|702.76|6
1656523930000|2022-06-29 17:32:10|711.84|702.74|711.67|702.57|711.93|702.83|711.67|702.57|13
1656523940000|2022-06-29 17:32:20|711.59|702.49|711.52|702.42|711.59|702.49|711.05|701.95|13
1656523950000|2022-06-29 17:32:30|711.66|702.56|711.77|702.67|711.77|702.67|711.66|702.56|4
1656523960000|2022-06-29 17:32:40|711.83|702.73|711.84|702.74|711.84|702.74|711.81|702.71|4
1656523970000|2022-06-29 17:32:50|712.51|703.41|712.62|703.52|712.78|703.68|712.51|703.41|14
1656523980000|2022-06-29 17:33:00|712.68|703.58|712.48|703.38|712.79|703.69|712.19|703.09|21
1656523990000|2022-06-29 17:33:10|712.49|703.39|712.2|703.1|712.49|703.39|712.19|703.09|8
1656524000000|2022-06-29 17:33:20|712.29|703.19|712.11|703.01|712.6|703.5|712.11|703.01|22
1656524010000|2022-06-29 17:33:30|712.13|703.03|712.64|703.54|712.64|703.54|712.13|703.03|18
1656524020000|2022-06-29 17:33:40|712.56|703.46|712.61|703.51|712.67|703.57|712.56|703.46|6
1656524030000|2022-06-29 17:33:50|712.59|703.49|711.87|702.77|712.59|703.49|711.87|702.77|10
1656524040000|2022-06-29 17:34:00|711.88|702.78|711.86|702.76|711.95|702.85|711.77|702.67|13
1656524050000|2022-06-29 17:34:10|711.95|702.85|711.65|702.55|711.95|702.85|711.65|702.55|10
1656524060000|2022-06-29 17:34:20|711.7|702.6|711.67|702.57|711.72|702.62|711.55|702.45|6
1656524070000|2022-06-29 17:34:30|711.64|702.54|711.79|702.69|711.79|702.69|711.64|702.54|5
1656524080000|2022-06-29 17:34:40|711.77|702.67|712.85|703.75|712.85|703.75|711.77|702.67|19
1656524090000|2022-06-29 17:34:50|712.87|703.77|712.93|703.83|712.95|703.85|712.75|703.65|9
1656524100000|2022-06-29 17:35:00|712.85|703.75|713.64|704.54|713.64|704.54|712.85|703.75|9
1656524110000|2022-06-29 17:35:10|713.54|704.44|712.66|703.56|713.7|704.6|712.64|703.54|21
1656524120000|2022-06-29 17:35:20|712.65|703.55|712.78|703.68|712.79|703.69|712.65|703.55|8
1656524130000|2022-06-29 17:35:30|712.79|703.69|712.2|703.1|712.79|703.69|712.15|703.05|13
1656524140000|2022-06-29 17:35:40|712.19|703.09|712.14|703.04|712.22|703.12|712.14|703.04|5
1656524150000|2022-06-29 17:35:50|712.16|703.06|712.14|703.04|712.16|703.06|712.14|703.04|6
1656524160000|2022-06-29 17:36:00|712.16|703.06|712.16|703.06|712.22|703.12|712.14|703.04|6
1656524170000|2022-06-29 17:36:10|712.22|703.12|712.16|703.06|712.22|703.12|712.05|702.95|9
1656524180000|2022-06-29 17:36:20|712.22|703.12|712.94|703.84|712.94|703.84|712.22|703.12|17
1656524190000|2022-06-29 17:36:30|712.96|703.86|712.94|703.84|712.97|703.87|712.94|703.84|4
1656524200000|2022-06-29 17:36:40|712.9|703.8|713|703.9|713.03|703.93|712.9|703.8|6
1656524210000|2022-06-29 17:36:50|712.9|703.8|712.93|703.83|713.13|704.03|712.83|703.73|14
1656524220000|2022-06-29 17:37:00|712.94|703.84|712.96|703.86|713.03|703.93|712.94|703.84|12
1656524230000|2022-06-29 17:37:10|712.94|703.84|712.95|703.85|713|703.9|712.94|703.84|14
1656524240000|2022-06-29 17:37:20|712.94|703.84|712.52|703.42|712.94|703.84|712.12|703.02|24
1656524250000|2022-06-29 17:37:30|712.46|703.36|712.37|703.27|712.72|703.62|712.18|703.08|18
1656524260000|2022-06-29 17:37:40|712.34|703.24|712.36|703.26|712.37|703.27|712.34|703.24|14
1656524270000|2022-06-29 17:37:50|712.37|703.27|712.78|703.68|712.82|703.72|712.35|703.25|16
1656524280000|2022-06-29 17:38:00|712.79|703.69|712.74|703.64|712.94|703.84|712.67|703.57|14
1656524290000|2022-06-29 17:38:10|712.73|703.63|712.62|703.52|712.73|703.63|712.61|703.51|11
1656524300000|2022-06-29 17:38:20|712.59|703.49|712.63|703.53|712.65|703.55|712.59|703.49|9
1656524310000|2022-06-29 17:38:30|712.64|703.54|712.2|703.1|712.64|703.54|712.12|703.02|21
1656524320000|2022-06-29 17:38:40|712.18|703.08|712.2|703.1|712.2|703.1|712.18|703.08|2
1656524330000|2022-06-29 17:38:50|712.22|703.12|712.25|703.15|712.34|703.24|712.2|703.1|7
1656524340000|2022-06-29 17:39:00|712.22|703.12|712.09|702.99|712.26|703.16|712.07|702.97|14
1656524350000|2022-06-29 17:39:10|712.08|702.98|711.31|702.21|712.08|702.98|711.21|702.11|21
1656524360000|2022-06-29 17:39:20|711.32|702.22|711.95|702.85|711.95|702.85|711.32|702.22|8
1656524370000|2022-06-29 17:39:30|712.01|702.91|712.05|702.95|712.69|703.59|711.98|702.88|15
1656524380000|2022-06-29 17:39:40|712.36|703.26|712.82|703.72|712.82|703.72|712.16|703.06|13
1656524390000|2022-06-29 17:39:50|712.85|703.75|713.14|704.04|713.69|704.59|712.85|703.75|16
1656524400000|2022-06-29 17:40:00|713.12|704.02|713.16|704.06|713.31|704.21|713.11|704.01|11
1656524410000|2022-06-29 17:40:10|713.15|704.05|713.15|704.05|713.25|704.15|713.13|704.03|9
1656524420000|2022-06-29 17:40:20|713.14|704.04|712.84|703.74|713.14|704.04|712.8|703.7|22
1656524430000|2022-06-29 17:40:30|712.85|703.75|712.85|703.75|712.86|703.76|712.75|703.65|9
1656524440000|2022-06-29 17:40:40|712.77|703.67|712.96|703.86|712.97|703.87|712.77|703.67|4
1656524450000|2022-06-29 17:40:50|712.97|703.87|713.73|704.63|713.78|704.68|712.94|703.84|13
1656524460000|2022-06-29 17:41:00|713.79|704.69|713.72|704.62|713.79|704.69|713.41|704.31|18
1656524470000|2022-06-29 17:41:10|713.66|704.56|713.58|704.48|713.72|704.62|713.55|704.45|16
1656524480000|2022-06-29 17:41:20|713.57|704.47|713.84|704.74|713.94|704.84|713.57|704.47|12
1656524490000|2022-06-29 17:41:30|713.86|704.76|713.79|704.69|713.92|704.82|713.79|704.69|13
1656524500000|2022-06-29 17:41:40|713.78|704.68|713.93|704.83|713.96|704.86|713.75|704.65|11
1656524510000|2022-06-29 17:41:50|713.95|704.85|714.47|705.37|714.52|705.42|713.95|704.85|15
1656524520000|2022-06-29 17:42:00|714.51|705.41|714.1|705|714.51|705.41|714.05|704.95|11
1656524530000|2022-06-29 17:42:10|714.11|705.01|714.94|705.84|714.94|705.84|714.11|705.01|18
1656524540000|2022-06-29 17:42:20|714.71|705.61|714.73|705.63|714.84|705.74|714.7|705.6|7
1656524550000|2022-06-29 17:42:30|714.76|705.66|714.6|705.5|714.76|705.66|714.58|705.48|11
1656524560000|2022-06-29 17:42:40|714.61|705.51|714.9|705.8|714.9|705.8|714.61|705.51|14
1656524570000|2022-06-29 17:42:50|714.89|705.79|715.63|706.53|715.67|706.57|714.89|705.79|26
1656524580000|2022-06-29 17:43:00|715.77|706.67|715.49|706.39|715.77|706.67|715.49|706.39|14
1656524590000|2022-06-29 17:43:10|715.37|706.27|715.66|706.56|715.66|706.56|715.37|706.27|9
1656524600000|2022-06-29 17:43:20|715.5|706.4|715.57|706.47|715.63|706.53|715.5|706.4|7
1656524610000|2022-06-29 17:43:30|715.69|706.59|716.58|707.48|716.66|707.56|715.58|706.48|15
1656524620000|2022-06-29 17:43:40|716.55|707.45|715.93|706.83|716.55|707.45|715.91|706.81|10
1656524630000|2022-06-29 17:43:50|716.09|706.99|716.12|707.02|716.35|707.25|715.96|706.86|10
1656524640000|2022-06-29 17:44:00|716.11|707.01|715.81|706.71|716.17|707.07|715.81|706.71|16
1656524650000|2022-06-29 17:44:10|715.84|706.74|716.11|707.01|716.11|707.01|715.84|706.74|13
1656524660000|2022-06-29 17:44:20|716.4|707.3|716.61|707.51|716.66|707.56|716.4|707.3|7
1656524670000|2022-06-29 17:44:30|716.65|707.55|716.58|707.48|716.7|707.6|716.58|707.48|7
1656524680000|2022-06-29 17:44:40|716.64|707.54|716.64|707.54|716.64|707.54|716.58|707.48|6
1656524690000|2022-06-29 17:44:50|716.67|707.57|716.99|707.89|717.06|707.96|716.63|707.53|11
1656524700000|2022-06-29 17:45:00|717.06|707.96|716.84|707.74|717.46|708.36|716.84|707.74|17
1656524710000|2022-06-29 17:45:10|716.77|707.67|716.66|707.56|716.81|707.71|716.63|707.53|13
1656524720000|2022-06-29 17:45:20|716.7|707.6|716.9|707.8|716.9|707.8|716.7|707.6|10
1656524730000|2022-06-29 17:45:30|716.91|707.81|716.58|707.48|716.91|707.81|716.4|707.3|15
1656524740000|2022-06-29 17:45:40|716.55|707.45|716.1|707|716.57|707.47|715.97|706.87|24
1656524750000|2022-06-29 17:45:50|716|706.9|716.14|707.04|716.14|707.04|715.92|706.82|12
1656524760000|2022-06-29 17:46:00|716.02|706.92|715.98|706.88|716.14|707.04|715.98|706.88|8
1656524770000|2022-06-29 17:46:10|715.97|706.87|716|706.9|716.13|707.03|715.94|706.84|6
1656524780000|2022-06-29 17:46:20|715.96|706.86|716.16|707.06|716.41|707.31|715.96|706.86|12
1656524790000|2022-06-29 17:46:30|716.3|707.2|716.5|707.4|716.56|707.46|716.18|707.08|14
1656524800000|2022-06-29 17:46:40|716.43|707.33|716.44|707.34|716.44|707.34|716.04|706.94|14
1656524810000|2022-06-29 17:46:50|716.36|707.26|716.2|707.1|716.36|707.26|716.2|707.1|5
1656524820000|2022-06-29 17:47:00|716.32|707.22|716.2|707.1|716.32|707.22|716.07|706.97|12
1656524830000|2022-06-29 17:47:10|716.21|707.11|716.62|707.52|716.63|707.53|716.2|707.1|17
1656524840000|2022-06-29 17:47:20|716.52|707.42|716.64|707.54|716.67|707.57|716.4|707.3|15
1656524850000|2022-06-29 17:47:30|716.56|707.46|716.56|707.46|716.65|707.55|716.56|707.46|5
1656524860000|2022-06-29 17:47:40|716.55|707.45|716.53|707.43|716.58|707.48|716.53|707.43|6
1656524870000|2022-06-29 17:47:50|716.54|707.44|716.5|707.4|716.54|707.44|716.5|707.4|5
1656524880000|2022-06-29 17:48:00|716.51|707.41|716.63|707.53|716.67|707.57|716.51|707.41|15
1656524890000|2022-06-29 17:48:10|716.62|707.52|715.91|706.81|716.63|707.53|715.85|706.75|28
1656524900000|2022-06-29 17:48:20|715.98|706.88|716.29|707.19|716.29|707.19|715.95|706.85|8
1656524910000|2022-06-29 17:48:30|716.48|707.38|716.44|707.34|716.68|707.58|716.42|707.32|12
1656524920000|2022-06-29 17:48:40|716.61|707.51|716.74|707.64|716.97|707.87|716.61|707.51|14
1656524930000|2022-06-29 17:48:50|716.7|707.6|716.67|707.57|716.76|707.66|716.61|707.51|6
1656524940000|2022-06-29 17:49:00|716.65|707.55|716.24|707.14|716.65|707.55|716.17|707.07|14
1656524950000|2022-06-29 17:49:10|716.42|707.32|716.23|707.13|716.42|707.32|716.23|707.13|6
1656524960000|2022-06-29 17:49:20|716.15|707.05|716.14|707.04|716.2|707.1|716.12|707.02|4
1656524970000|2022-06-29 17:49:30|716.15|707.05|716.18|707.08|716.18|707.08|716.06|706.96|13
1656524980000|2022-06-29 17:49:40|716.3|707.2|716.18|707.08|716.3|707.2|716.18|707.08|6
1656525000000|2022-06-29 17:50:00|716.3|707.2|716.25|707.15|716.63|707.53|716.18|707.08|15
1656525010000|2022-06-29 17:50:10|716.38|707.28|716.2|707.1|716.64|707.54|716.15|707.05|8
1656525020000|2022-06-29 17:50:20|716.22|707.12|716.2|707.1|716.35|707.25|716.2|707.1|8
1656525030000|2022-06-29 17:50:30|716.22|707.12|716.64|707.54|716.64|707.54|716.2|707.1|6
1656525040000|2022-06-29 17:50:40|716.6|707.5|717.21|708.11|717.29|708.19|716.6|707.5|11
1656525050000|2022-06-29 17:50:50|717.2|708.1|717.11|708.01|717.72|708.62|717.05|707.95|11
1656525060000|2022-06-29 17:51:00|717.1|708|717.04|707.94|717.26|708.16|717.04|707.94|10
1656525070000|2022-06-29 17:51:10|717.03|707.93|717.09|707.99|717.31|708.21|717.02|707.92|15
1656525080000|2022-06-29 17:51:20|717.13|708.03|717.08|707.98|717.26|708.16|717.08|707.98|12
1656525090000|2022-06-29 17:51:30|717.1|708|717.28|708.18|717.28|708.18|717.1|708|4
1656525100000|2022-06-29 17:51:40|717.04|707.94|717.71|708.61|717.74|708.64|717.04|707.94|18
1656525110000|2022-06-29 17:51:50|717.74|708.64|717.51|708.41|717.77|708.67|717.51|708.41|5
1656525120000|2022-06-29 17:52:00|717.59|708.49|717.13|708.03|717.59|708.49|717.06|707.96|15
1656525130000|2022-06-29 17:52:10|717.14|708.04|717.38|708.28|717.43|708.33|717.14|708.04|8
1656525140000|2022-06-29 17:52:20|717.43|708.33|717.43|708.33|717.43|708.33|717.43|708.33|1
1656525150000|2022-06-29 17:52:30|717.53|708.43|717.46|708.36|717.53|708.43|717.43|708.33|8
1656525160000|2022-06-29 17:52:40|717.45|708.35|717.46|708.36|717.46|708.36|717.45|708.35|2
1656525170000|2022-06-29 17:52:50|717.49|708.39|717.46|708.36|717.65|708.55|717.43|708.33|4
1656525180000|2022-06-29 17:53:00|717.41|708.31|716.97|707.87|717.46|708.36|716.88|707.78|19
1656525190000|2022-06-29 17:53:10|717.01|707.91|717.12|708.02|717.24|708.14|716.99|707.89|14
1656525200000|2022-06-29 17:53:20|717.18|708.08|717.25|708.15|717.29|708.19|717.14|708.04|21
1656525210000|2022-06-29 17:53:30|717.26|708.16|717.3|708.2|717.31|708.21|717.26|708.16|7
1656525230000|2022-06-29 17:53:50|717.39|708.29|717.45|708.35|717.5|708.4|717.39|708.29|10
1656525240000|2022-06-29 17:54:00|717.44|708.34|717.9|708.8|717.9|708.8|717.44|708.34|21
1656525250000|2022-06-29 17:54:10|717.89|708.79|718|708.9|718.01|708.91|717.89|708.79|10
1656525260000|2022-06-29 17:54:20|718.02|708.92|717.81|708.71|718.15|709.05|717.81|708.71|15
1656525270000|2022-06-29 17:54:30|717.82|708.72|717.79|708.69|717.88|708.78|717.7|708.6|18
1656525280000|2022-06-29 17:54:40|717.78|708.68|717.76|708.66|717.81|708.71|717.76|708.66|8
1656525290000|2022-06-29 17:54:50|717.75|708.65|717.89|708.79|717.89|708.79|717.74|708.64|12
1656525300000|2022-06-29 17:55:00|717.84|708.74|718.06|708.96|718.06|708.96|717.66|708.56|25
1656525310000|2022-06-29 17:55:10|718.07|708.97|718.74|709.64|719.05|709.95|718.06|708.96|25
1656525320000|2022-06-29 17:55:20|718.36|709.26|718.16|709.06|718.36|709.26|718.12|709.02|22
1656525330000|2022-06-29 17:55:30|718.15|709.05|717.98|708.88|718.18|709.08|717.9|708.8|14
1656525340000|2022-06-29 17:55:40|717.99|708.89|717.9|708.8|718.11|709.01|717.9|708.8|4
1656525350000|2022-06-29 17:55:50|718.18|709.08|717.97|708.87|718.18|709.08|717.9|708.8|5
1656525360000|2022-06-29 17:56:00|718.06|708.96|718.69|709.59|718.74|709.64|717.95|708.85|23
1656525370000|2022-06-29 17:56:10|718.81|709.71|718.93|709.83|719.02|709.92|718.8|709.7|15
1656525380000|2022-06-29 17:56:20|718.9|709.8|718.36|709.26|718.9|709.8|718.23|709.13|14
1656525390000|2022-06-29 17:56:30|718.38|709.28|718.19|709.09|718.38|709.28|718.1|709|13
1656525400000|2022-06-29 17:56:40|718.29|709.19|718.64|709.54|718.76|709.66|718.19|709.09|11
1656525410000|2022-06-29 17:56:50|718.47|709.37|718.47|709.37|718.47|709.37|718.47|709.37|1
1656525420000|2022-06-29 17:57:00|718.82|709.72|718.85|709.75|718.95|709.85|718.82|709.72|3
1656525430000|2022-06-29 17:57:10|718.95|709.85|718.95|709.85|718.95|709.85|718.95|709.85|1
1656525440000|2022-06-29 17:57:20|718.8|709.7|718.8|709.7|718.8|709.7|718.8|709.7|1
1656525450000|2022-06-29 17:57:30|718.7|709.6|718.7|709.6|718.7|709.6|718.7|709.6|1
1656525460000|2022-06-29 17:57:40|718.8|709.7|718.8|709.7|718.8|709.7|718.8|709.7|1
1656525470000|2022-06-29 17:57:50|718.75|709.65|718.75|709.65|718.75|709.65|718.75|709.65|1
1656525490000|2022-06-29 17:58:10|718.95|709.85|718.95|709.85|718.95|709.85|718.95|709.85|1
1656525500000|2022-06-29 17:58:20|719.15|710.05|719.65|710.55|719.65|710.55|719.15|710.05|2
1656525510000|2022-06-29 17:58:30|719.75|710.65|719.7|710.6|719.75|710.65|719.7|710.6|2
1656525520000|2022-06-29 17:58:40|719.9|710.8|719.9|710.8|719.9|710.8|719.9|710.8|1
1656525530000|2022-06-29 17:58:50|719.75|710.65|719.75|710.65|719.75|710.65|719.75|710.65|1
1656525540000|2022-06-29 17:59:00|719.78|710.68|719.8|710.7|719.81|710.71|719.72|710.62|16
1656525550000|2022-06-29 17:59:10|719.83|710.73|719.92|710.82|719.98|710.88|719.83|710.73|20
1656525560000|2022-06-29 17:59:20|719.96|710.86|719.87|710.77|720.19|711.09|719.87|710.77|10
1656525570000|2022-06-29 17:59:30|720.05|710.95|719.89|710.79|720.07|710.97|719.87|710.77|12
1656525580000|2022-06-29 17:59:40|719.91|710.81|719.99|710.89|719.99|710.89|719.84|710.74|12
1656525590000|2022-06-29 17:59:50|719.84|710.74|720.05|710.95|720.05|710.95|719.84|710.74|11
1656525600000|2022-06-29 18:00:00|720.06|710.96|719.96|710.86|720.25|711.15|719.93|710.83|8
1656525610000|2022-06-29 18:00:10|719.93|710.83|719.93|710.83|720.05|710.95|719.93|710.83|4
1656525620000|2022-06-29 18:00:20|719.96|710.86|720.07|710.97|720.07|710.97|719.96|710.86|4
1656525630000|2022-06-29 18:00:30|720.35|711.25|720.11|711.01|720.42|711.32|720.05|710.95|10
1656525640000|2022-06-29 18:00:40|720.1|711|720.59|711.49|720.59|711.49|720.05|710.95|9
1656525650000|2022-06-29 18:00:50|720.65|711.55|720.65|711.55|720.67|711.57|720.64|711.54|8
1656525660000|2022-06-29 18:01:00|720.68|711.58|720.67|711.57|720.68|711.58|720.61|711.51|13
1656525670000|2022-06-29 18:01:10|720.63|711.53|720.61|711.51|720.64|711.54|720.6|711.5|8
1656525680000|2022-06-29 18:01:20|720.63|711.53|720.73|711.63|720.74|711.64|720.63|711.53|9
1656525690000|2022-06-29 18:01:30|720.91|711.81|720.76|711.66|720.93|711.83|720.75|711.65|15
1656525700000|2022-06-29 18:01:40|720.75|711.65|720.83|711.73|720.99|711.89|720.64|711.54|23
1656525720000|2022-06-29 18:02:00|720.86|711.76|721.21|712.11|721.67|712.57|720.86|711.76|25
1656525730000|2022-06-29 18:02:10|721.3|712.2|721.62|712.52|721.67|712.57|721.22|712.12|12
1656525740000|2022-06-29 18:02:20|721.72|712.62|722.12|713.02|722.12|713.02|721.58|712.48|14
1656525750000|2022-06-29 18:02:30|722.13|713.03|722.65|713.55|722.72|713.62|722.08|712.98|19
1656525760000|2022-06-29 18:02:40|722.64|713.54|722.18|713.08|722.69|713.59|722.02|712.92|23
1656525770000|2022-06-29 18:02:50|722.2|713.1|721.74|712.64|722.24|713.14|721.66|712.56|17
1656525780000|2022-06-29 18:03:00|721.73|712.63|721.74|712.64|721.8|712.7|721.54|712.44|17
1656525790000|2022-06-29 18:03:10|721.78|712.68|721.76|712.66|721.78|712.68|721.6|712.5|16
1656525800000|2022-06-29 18:03:20|721.77|712.67|722.18|713.08|722.61|713.51|721.77|712.67|21
1656525810000|2022-06-29 18:03:30|722.14|713.04|721.98|712.88|722.19|713.09|721.92|712.82|11
1656525820000|2022-06-29 18:03:40|721.93|712.83|721.68|712.58|721.99|712.89|721.68|712.58|14
1656525830000|2022-06-29 18:03:50|721.81|712.71|721.73|712.63|721.81|712.71|721.68|712.58|11
1656525840000|2022-06-29 18:04:00|721.68|712.58|721.73|712.63|721.75|712.65|721.68|712.58|7
1656525850000|2022-06-29 18:04:10|721.72|712.62|721.75|712.65|721.76|712.66|721.63|712.53|18
1656525860000|2022-06-29 18:04:20|721.83|712.73|721.74|712.64|721.85|712.75|721.69|712.59|15
1656525870000|2022-06-29 18:04:30|721.75|712.65|721.87|712.77|721.96|712.86|721.72|712.62|10
1656525880000|2022-06-29 18:04:40|721.88|712.78|721.74|712.64|721.97|712.87|721.67|712.57|20
1656525890000|2022-06-29 18:04:50|721.79|712.69|721.91|712.81|721.93|712.83|721.75|712.65|8
1656525900000|2022-06-29 18:05:00|721.9|712.8|722.04|712.94|722.04|712.94|721.75|712.65|6
1656525910000|2022-06-29 18:05:10|721.88|712.78|722|712.9|722.09|712.99|721.88|712.78|7
1656525920000|2022-06-29 18:05:20|722.04|712.94|721.97|712.87|722.16|713.06|721.97|712.87|5
1656525930000|2022-06-29 18:05:30|722.04|712.94|721.98|712.88|722.04|712.94|721.75|712.65|23
1656525940000|2022-06-29 18:05:40|721.97|712.87|721.73|712.63|721.97|712.87|721.73|712.63|17
1656525950000|2022-06-29 18:05:50|721.69|712.59|721.8|712.7|721.88|712.78|721.69|712.59|11
1656525960000|2022-06-29 18:06:00|721.7|712.6|721.68|712.58|721.7|712.6|721.68|712.58|2
1656525970000|2022-06-29 18:06:10|721.74|712.64|721.74|712.64|721.74|712.64|721.73|712.63|3
1656525980000|2022-06-29 18:06:20|721.73|712.63|721.36|712.26|721.74|712.64|721.23|712.13|10
1656525990000|2022-06-29 18:06:30|721.34|712.24|721.86|712.76|721.87|712.77|721.34|712.24|17
1656526000000|2022-06-29 18:06:40|721.87|712.77|721.94|712.84|721.98|712.88|721.87|712.77|8
1656526010000|2022-06-29 18:06:50|721.89|712.79|721.7|712.6|721.89|712.79|721.7|712.6|5
1656526020000|2022-06-29 18:07:00|721.76|712.66|721.8|712.7|721.8|712.7|721.56|712.46|19
1656526030000|2022-06-29 18:07:10|721.81|712.71|721.81|712.71|721.83|712.73|721.81|712.71|6
1656526040000|2022-06-29 18:07:20|721.82|712.72|722.01|712.91|722.01|712.91|721.79|712.69|15
1656526050000|2022-06-29 18:07:30|722|712.9|722.01|712.91|722.04|712.94|722|712.9|3
1656526060000|2022-06-29 18:07:40|722.04|712.94|721.68|712.58|722.04|712.94|721.63|712.53|14
1656526070000|2022-06-29 18:07:50|721.63|712.53|721.83|712.73|721.83|712.73|721.62|712.52|5
1656526080000|2022-06-29 18:08:00|721.82|712.72|721.12|712.02|721.87|712.77|721.02|711.92|16
1656526090000|2022-06-29 18:08:10|721.11|712.01|721.76|712.66|721.76|712.66|721.07|711.97|14
1656526100000|2022-06-29 18:08:20|721.68|712.58|721.7|712.6|721.79|712.69|721.61|712.51|10
1656526110000|2022-06-29 18:08:30|721.71|712.61|721.88|712.78|722.03|712.93|721.71|712.61|11
1656526120000|2022-06-29 18:08:40|721.85|712.75|721.94|712.84|721.95|712.85|721.85|712.75|6
1656526130000|2022-06-29 18:08:50|721.98|712.88|721.94|712.84|721.98|712.88|721.88|712.78|8
1656526140000|2022-06-29 18:09:00|721.95|712.85|721.66|712.56|721.98|712.88|721.63|712.53|21
1656526150000|2022-06-29 18:09:10|721.65|712.55|721.78|712.68|721.78|712.68|721.65|712.55|3
1656526160000|2022-06-29 18:09:20|721.72|712.62|721.6|712.5|721.78|712.68|721.56|712.46|10
1656526170000|2022-06-29 18:09:30|721.66|712.56|721.7|712.6|721.7|712.6|721.6|712.5|9
1656526180000|2022-06-29 18:09:40|721.62|712.52|721.95|712.85|721.95|712.85|721.62|712.52|15
1656526190000|2022-06-29 18:09:50|721.94|712.84|721.95|712.85|722.06|712.96|721.94|712.84|7
1656526200000|2022-06-29 18:10:00|721.99|712.89|721.91|712.81|722.05|712.95|721.9|712.8|11
1656526210000|2022-06-29 18:10:10|721.9|712.8|721.25|712.15|721.99|712.89|721.15|712.05|20
1656526220000|2022-06-29 18:10:20|721.36|712.26|721.46|712.36|721.71|712.61|721.34|712.24|14
1656526230000|2022-06-29 18:10:30|721.45|712.35|721.51|712.41|721.52|712.42|721.45|712.35|7
1656526240000|2022-06-29 18:10:40|721.54|712.44|721.55|712.45|721.55|712.45|721.51|712.41|7
1656526250000|2022-06-29 18:10:50|721.64|712.54|721.58|712.48|721.64|712.54|721.51|712.41|15
1656526260000|2022-06-29 18:11:00|721.63|712.53|721.54|712.44|721.64|712.54|721.53|712.43|17
1656526280000|2022-06-29 18:11:20|721.55|712.45|721.49|712.39|721.79|712.69|721.49|712.39|16
1656526290000|2022-06-29 18:11:30|721.54|712.44|721.83|712.73|721.84|712.74|721.52|712.42|13
1656526300000|2022-06-29 18:11:40|721.84|712.74|721.85|712.75|721.94|712.84|721.8|712.7|13
1656526310000|2022-06-29 18:11:50|721.87|712.77|722.34|713.24|722.44|713.34|721.84|712.74|18
1656526320000|2022-06-29 18:12:00|722.39|713.29|722.7|713.6|722.7|713.6|722.39|713.29|9
1656526330000|2022-06-29 18:12:10|722.61|713.51|723.36|714.26|723.36|714.26|722.61|713.51|6
1656526340000|2022-06-29 18:12:20|723.5|714.4|723.2|714.1|723.79|714.69|723.2|714.1|13
1656526350000|2022-06-29 18:12:30|722.9|713.8|722.9|713.8|722.9|713.8|722.9|713.8|1
1656526360000|2022-06-29 18:12:40|722.96|713.86|723.04|713.94|723.13|714.03|722.96|713.86|5
1656526370000|2022-06-29 18:12:50|723.05|713.95|723.01|713.91|723.05|713.95|723.01|713.91|2
1656526380000|2022-06-29 18:13:00|723.09|713.99|723.24|714.14|723.53|714.43|723.09|713.99|18
1656526390000|2022-06-29 18:13:10|723.21|714.11|723.21|714.11|723.35|714.25|723.08|713.98|8
1656526400000|2022-06-29 18:13:20|723.35|714.25|723.21|714.11|723.61|714.51|723.13|714.03|12
1656526410000|2022-06-29 18:13:30|723.23|714.13|723.36|714.26|723.36|714.26|723.21|714.11|4
1656526420000|2022-06-29 18:13:40|723.21|714.11|723.48|714.38|723.48|714.38|723.21|714.11|4
1656526430000|2022-06-29 18:13:50|723.55|714.45|723.82|714.72|723.92|714.82|723.55|714.45|17
1656526440000|2022-06-29 18:14:00|723.89|714.79|723.96|714.86|723.98|714.88|723.89|714.79|9
1656526450000|2022-06-29 18:14:10|723.98|714.88|723.85|714.75|724.07|714.97|723.85|714.75|12
1656526460000|2022-06-29 18:14:20|723.86|714.76|724.02|714.92|724.02|714.92|723.79|714.69|9
1656526470000|2022-06-29 18:14:30|724.03|714.93|724.02|714.92|724.03|714.93|724|714.9|11
1656526480000|2022-06-29 18:14:40|724.01|714.91|724|714.9|724.01|714.91|724|714.9|2
1656526490000|2022-06-29 18:14:50|723.92|714.82|723.87|714.77|724|714.9|723.87|714.77|6
1656526500000|2022-06-29 18:15:00|723.88|714.78|723.86|714.76|723.95|714.85|723.86|714.76|4
1656526510000|2022-06-29 18:15:10|723.87|714.77|723.85|714.75|723.99|714.89|723.85|714.75|9
1656526520000|2022-06-29 18:15:20|723.86|714.76|724.01|714.91|724.01|714.91|723.85|714.75|11
1656526530000|2022-06-29 18:15:30|724|714.9|724.83|715.73|724.83|715.73|723.88|714.78|15
1656526540000|2022-06-29 18:15:40|724.82|715.72|724.83|715.73|724.83|715.73|724.82|715.72|10
1656526550000|2022-06-29 18:15:50|724.82|715.72|724.68|715.58|724.83|715.73|724.68|715.58|11
1656526560000|2022-06-29 18:16:00|724.69|715.59|724.65|715.55|724.69|715.59|724.64|715.54|7
1656526570000|2022-06-29 18:16:10|724.64|715.54|724.18|715.08|724.65|715.55|724.15|715.05|13
1656526580000|2022-06-29 18:16:20|724.3|715.2|723.73|714.63|724.3|715.2|723.66|714.56|15
1656526590000|2022-06-29 18:16:30|723.76|714.66|723.16|714.06|723.76|714.66|723.02|713.92|11
1656526600000|2022-06-29 18:16:40|723.11|714.01|723.1|714|723.36|714.26|722.9|713.8|8
1656526610000|2022-06-29 18:16:50|723.14|714.04|723.14|714.04|723.23|714.13|723.1|714|11
1656526620000|2022-06-29 18:17:00|723.12|714.02|723.08|713.98|723.22|714.12|723.04|713.94|11
1656526630000|2022-06-29 18:17:10|723|713.9|722.98|713.88|723.08|713.98|722.93|713.83|5
1656526640000|2022-06-29 18:17:20|723|713.9|722.23|713.13|723|713.9|722.02|712.92|18
1656526650000|2022-06-29 18:17:30|722.24|713.14|722.23|713.13|722.24|713.14|722.23|713.13|2
1656526660000|2022-06-29 18:17:40|722.34|713.24|722.23|713.13|722.34|713.24|722.23|713.13|2
1656526670000|2022-06-29 18:17:50|722.22|713.12|721.93|712.83|722.22|713.12|721.93|712.83|18
1656526680000|2022-06-29 18:18:00|721.98|712.88|721.75|712.65|721.98|712.88|721.07|711.97|19
1656526690000|2022-06-29 18:18:10|721.95|712.85|722.14|713.04|722.47|713.37|721.8|712.7|18
1656526700000|2022-06-29 18:18:20|722.27|713.17|722.25|713.15|722.27|713.17|722.25|713.15|2
1656526710000|2022-06-29 18:18:30|722.27|713.17|722.25|713.15|722.27|713.17|722.25|713.15|2
1656526720000|2022-06-29 18:18:40|722.36|713.26|722.23|713.13|722.36|713.26|722.23|713.13|3
1656526740000|2022-06-29 18:19:00|722.31|713.21|722.03|712.93|722.31|713.21|722.03|712.93|7
1656526750000|2022-06-29 18:19:10|722.04|712.94|721.93|712.83|722.04|712.94|721.93|712.83|11
1656526760000|2022-06-29 18:19:20|721.91|712.81|721.75|712.65|721.91|712.81|721.75|712.65|6
1656526770000|2022-06-29 18:19:30|721.71|712.61|721.69|712.59|721.72|712.62|721.61|712.51|15
1656526790000|2022-06-29 18:19:50|721.64|712.54|721.7|712.6|721.74|712.64|721.46|712.36|18
1656526800000|2022-06-29 18:20:00|721.61|712.51|720.83|711.73|721.66|712.56|720.75|711.65|11
1656526810000|2022-06-29 18:20:10|721.04|711.94|720.88|711.78|721.1|712|720.65|711.55|13
1656526820000|2022-06-29 18:20:20|720.84|711.74|721.03|711.93|721.15|712.05|720.8|711.7|4
1656526830000|2022-06-29 18:20:30|720.99|711.89|719.82|710.72|720.99|711.89|719.82|710.72|25
1656526840000|2022-06-29 18:20:40|719.79|710.69|720.58|711.48|720.68|711.58|719.79|710.69|18
1656526850000|2022-06-29 18:20:50|720.65|711.55|720.61|711.51|720.65|711.55|720.48|711.38|12
1656526860000|2022-06-29 18:21:00|720.62|711.52|720.02|710.92|720.72|711.62|720.02|710.92|15
1656526870000|2022-06-29 18:21:10|720.03|710.93|720.01|710.91|720.08|710.98|719.94|710.84|14
1656526880000|2022-06-29 18:21:20|720|710.9|719.93|710.83|720.02|710.92|719.9|710.8|8
1656526890000|2022-06-29 18:21:30|719.98|710.88|719.74|710.64|719.98|710.88|719.73|710.63|8
1656526900000|2022-06-29 18:21:40|719.66|710.56|719.72|710.62|719.72|710.62|719.12|710.02|15
1656526910000|2022-06-29 18:21:50|719.65|710.55|719.68|710.58|719.76|710.66|719.5|710.4|13
1656526920000|2022-06-29 18:22:00|719.57|710.47|719.74|710.64|719.74|710.64|719.57|710.47|4
1656526930000|2022-06-29 18:22:10|719.7|710.6|719.69|710.59|719.77|710.67|719.69|710.59|6
1656526940000|2022-06-29 18:22:20|719.64|710.54|719.85|710.75|719.85|710.75|719.6|710.5|10
1656526950000|2022-06-29 18:22:30|719.82|710.72|719.23|710.13|719.82|710.72|719.22|710.12|12
1656526960000|2022-06-29 18:22:40|719.21|710.11|718.85|709.75|719.21|710.11|718.85|709.75|8
1656526970000|2022-06-29 18:22:50|718.98|709.88|719.01|709.91|719.39|710.29|718.95|709.85|13
1656526980000|2022-06-29 18:23:00|718.98|709.88|718.8|709.7|719|709.9|718.74|709.64|15
1656526990000|2022-06-29 18:23:10|718.94|709.84|717.87|708.77|718.94|709.84|717.83|708.73|25
1656527000000|2022-06-29 18:23:20|717.84|708.74|717.75|708.65|717.86|708.76|717.72|708.62|8
1656527010000|2022-06-29 18:23:30|717.74|708.64|717.75|708.65|717.86|708.76|717.74|708.64|4
1656527020000|2022-06-29 18:23:40|717.76|708.66|717.76|708.66|717.76|708.66|717.75|708.65|3
1656527030000|2022-06-29 18:23:50|717.84|708.74|717.76|708.66|717.92|708.82|717.76|708.66|3
1656527040000|2022-06-29 18:24:00|717.88|708.78|718.79|709.69|718.79|709.69|717.76|708.66|13
1656527050000|2022-06-29 18:24:10|718.7|709.6|718.91|709.81|718.93|709.83|718.54|709.44|19
1656527060000|2022-06-29 18:24:20|718.77|709.67|718.68|709.58|718.91|709.81|718.67|709.57|23
1656527070000|2022-06-29 18:24:30|718.7|709.6|718.64|709.54|718.76|709.66|718.63|709.53|21
1656527080000|2022-06-29 18:24:40|718.73|709.63|718.28|709.18|718.73|709.63|718.27|709.17|12
1656527090000|2022-06-29 18:24:50|718.13|709.03|718.92|709.82|718.92|709.82|718.09|708.99|23
1656527100000|2022-06-29 18:25:00|718.6|709.5|718.71|709.61|719.04|709.94|718.6|709.5|14
1656527110000|2022-06-29 18:25:10|718.65|709.55|718.74|709.64|718.74|709.64|718.3|709.2|9
1656527120000|2022-06-29 18:25:20|718.78|709.68|719.13|710.03|719.13|710.03|718.7|709.6|23
1656527130000|2022-06-29 18:25:30|719.11|710.01|718.95|709.85|719.3|710.2|718.95|709.85|7
1656527140000|2022-06-29 18:25:40|719.1|710|718.95|709.85|719.1|710|718.95|709.85|2
1656527150000|2022-06-29 18:25:50|719.1|710|718.95|709.85|719.3|710.2|718.95|709.85|3
1656527160000|2022-06-29 18:26:00|719.1|710|718.95|709.85|719.1|710|718.95|709.85|2
1656527170000|2022-06-29 18:26:10|719.1|710|719.1|710|719.3|710.2|719.1|710|3
1656527180000|2022-06-29 18:26:20|718.95|709.85|720.05|710.95|720.05|710.95|718.95|709.85|14
1656527190000|2022-06-29 18:26:30|719.93|710.83|719.85|710.75|719.93|710.83|719.85|710.75|9
1656527200000|2022-06-29 18:26:40|719.79|710.69|719.8|710.7|719.88|710.78|719.79|710.69|5
1656527210000|2022-06-29 18:26:50|719.89|710.79|719.76|710.66|719.89|710.79|719.7|710.6|7
1656527220000|2022-06-29 18:27:00|719.79|710.69|719.76|710.66|719.81|710.71|719.75|710.65|9
1656527230000|2022-06-29 18:27:10|719.79|710.69|719.72|710.62|719.79|710.69|719.71|710.61|9
1656527240000|2022-06-29 18:27:20|719.71|710.61|719.67|710.57|719.71|710.61|719.67|710.57|2
1656527250000|2022-06-29 18:27:30|719.7|710.6|719.45|710.35|719.7|710.6|719.31|710.21|9
1656527260000|2022-06-29 18:27:40|719.75|710.65|719.93|710.83|719.93|710.83|719.65|710.55|8
1656527280000|2022-06-29 18:28:00|719.85|710.75|719.9|710.8|719.93|710.83|719.85|710.75|3
1656527290000|2022-06-29 18:28:10|719.88|710.78|719.98|710.88|719.98|710.88|719.86|710.76|12
1656527300000|2022-06-29 18:28:20|719.99|710.89|720.07|710.97|720.6|711.5|719.85|710.75|16
1656527310000|2022-06-29 18:28:30|720.08|710.98|720.1|711|720.19|711.09|720.07|710.97|8
1656527320000|2022-06-29 18:28:40|720.11|711.01|720.1|711|720.11|711.01|720.1|711|8
1656527330000|2022-06-29 18:28:50|720.19|711.09|720.03|710.93|720.19|711.09|719.98|710.88|6
1656527340000|2022-06-29 18:29:00|720.02|710.92|720.05|710.95|720.2|711.1|719.97|710.87|15
1656527350000|2022-06-29 18:29:10|720.2|711.1|720.38|711.28|720.64|711.54|720.05|710.95|13
1656527360000|2022-06-29 18:29:20|720.33|711.23|720.33|711.23|720.33|711.23|720.33|711.23|1
1656527370000|2022-06-29 18:29:30|720.36|711.26|720.55|711.45|720.58|711.48|720.36|711.26|4
1656527380000|2022-06-29 18:29:40|720.6|711.5|720.71|711.61|720.71|711.61|720.55|711.45|7
1656527390000|2022-06-29 18:29:50|720.72|711.62|721.65|712.55|721.65|712.55|720.72|711.62|13
1656527400000|2022-06-29 18:30:00|721.57|712.47|721.13|712.03|721.64|712.54|721.02|711.92|18
1656527410000|2022-06-29 18:30:10|721.04|711.94|721.08|711.98|721.3|712.2|721.01|711.91|14
1656527420000|2022-06-29 18:30:20|721.07|711.97|721.07|711.97|721.14|712.04|721|711.9|5
1656527430000|2022-06-29 18:30:30|721.08|711.98|720.82|711.72|721.08|711.98|720.81|711.71|17
1656527440000|2022-06-29 18:30:40|720.81|711.71|719.79|710.69|720.86|711.76|719.69|710.59|26
1656527450000|2022-06-29 18:30:50|719.73|710.63|719.71|710.61|719.73|710.63|719.69|710.59|13
1656527460000|2022-06-29 18:31:00|719.7|710.6|719.15|710.05|719.7|710.6|719.11|710.01|22
1656527470000|2022-06-29 18:31:10|719.04|709.94|719.2|710.1|719.27|710.17|719.04|709.94|10
1656527480000|2022-06-29 18:31:20|719.29|710.19|719.09|709.99|719.29|710.19|719.05|709.95|9
1656527500000|2022-06-29 18:31:40|719.07|709.97|719.06|709.96|719.07|709.97|719.05|709.95|3
1656527510000|2022-06-29 18:31:50|719.07|709.97|719.07|709.97|719.07|709.97|719.05|709.95|7
1656527520000|2022-06-29 18:32:00|719.09|709.99|719.64|710.54|719.68|710.58|719.09|709.99|16
1656527530000|2022-06-29 18:32:10|719.58|710.48|719.24|710.14|719.58|710.48|719.16|710.06|9
1656527540000|2022-06-29 18:32:20|719.2|710.1|719.15|710.05|719.2|710.1|719.06|709.96|6
1656527550000|2022-06-29 18:32:30|719.12|710.02|719.02|709.92|719.12|710.02|718.94|709.84|9
1656527560000|2022-06-29 18:32:40|718.98|709.88|718.84|709.74|719.04|709.94|718.82|709.72|10
1656527570000|2022-06-29 18:32:50|718.87|709.77|718.71|709.61|718.87|709.77|718.7|709.6|8
1656527580000|2022-06-29 18:33:00|718.7|709.6|718.21|709.11|718.71|709.61|718.1|709|18
1656527590000|2022-06-29 18:33:10|718.31|709.21|718.4|709.3|718.57|709.47|718.31|709.21|21
1656527600000|2022-06-29 18:33:20|718.45|709.35|718.94|709.84|719.03|709.93|718.45|709.35|18
1656527610000|2022-06-29 18:33:30|718.99|709.89|719.59|710.49|719.64|710.54|718.89|709.79|11
1656527620000|2022-06-29 18:33:40|719.58|710.48|719.59|710.49|719.59|710.49|719.4|710.3|12
1656527630000|2022-06-29 18:33:50|719.58|710.48|719.65|710.55|719.67|710.57|719.52|710.42|9
1656527640000|2022-06-29 18:34:00|719.59|710.49|719.97|710.87|720.11|711.01|719.59|710.49|20
1656527650000|2022-06-29 18:34:10|719.94|710.84|719.94|710.84|719.97|710.87|719.94|710.84|3
1656527660000|2022-06-29 18:34:20|720.05|710.95|719.99|710.89|720.06|710.96|719.89|710.79|4
1656527670000|2022-06-29 18:34:30|719.98|710.88|719.61|710.51|720.03|710.93|719.58|710.48|19
1656527680000|2022-06-29 18:34:40|719.64|710.54|719.76|710.66|719.78|710.68|719.34|710.24|19
1656527690000|2022-06-29 18:34:50|719.78|710.68|720.26|711.16|720.26|711.16|719.7|710.6|13
1656527700000|2022-06-29 18:35:00|720.53|711.43|719.81|710.71|720.66|711.56|719.74|710.64|24
1656527710000|2022-06-29 18:35:10|719.8|710.7|719.28|710.18|719.81|710.71|719.14|710.04|13
1656527720000|2022-06-29 18:35:20|719.16|710.06|718.7|709.6|719.28|710.18|718.7|709.6|13
1656527730000|2022-06-29 18:35:30|718.72|709.62|718.68|709.58|718.89|709.79|718.68|709.58|19
1656527740000|2022-06-29 18:35:40|718.72|709.62|718.28|709.18|718.72|709.62|718.28|709.18|9
1656527750000|2022-06-29 18:35:50|718.18|709.08|717.72|708.62|718.2|709.1|717.7|708.6|17
1656527760000|2022-06-29 18:36:00|717.78|708.68|717.87|708.77|717.96|708.86|717.78|708.68|14
1656527770000|2022-06-29 18:36:10|717.75|708.65|718.83|709.73|718.9|709.8|717.75|708.65|22
1656527780000|2022-06-29 18:36:20|718.82|709.72|718.99|709.89|719.08|709.98|718.82|709.72|17
1656527790000|2022-06-29 18:36:30|718.98|709.88|718.88|709.78|718.99|709.89|718.85|709.75|13
1656527800000|2022-06-29 18:36:40|718.86|709.76|718.85|709.75|718.86|709.76|718.85|709.75|2
1656527810000|2022-06-29 18:36:50|718.84|709.74|718.72|709.62|718.85|709.75|718.72|709.62|11
1656527820000|2022-06-29 18:37:00|718.8|709.7|718.97|709.87|719.01|709.91|718.8|709.7|16
1656527830000|2022-06-29 18:37:10|718.92|709.82|718.98|709.88|718.98|709.88|718.92|709.82|3
1656527840000|2022-06-29 18:37:20|718.99|709.89|718.89|709.79|719.04|709.94|718.85|709.75|5
1656527850000|2022-06-29 18:37:30|719.09|709.99|718.87|709.77|719.09|709.99|718.87|709.77|9
1656527860000|2022-06-29 18:37:40|718.92|709.82|718.88|709.78|718.92|709.82|718.83|709.73|3
1656527870000|2022-06-29 18:37:50|718.93|709.83|718.88|709.78|718.95|709.85|718.87|709.77|7
1656527880000|2022-06-29 18:38:00|718.84|709.74|718.88|709.78|718.88|709.78|718.69|709.59|17
1656527890000|2022-06-29 18:38:10|718.86|709.76|718.8|709.7|718.86|709.76|718.68|709.58|19
1656527900000|2022-06-29 18:38:20|718.74|709.64|718.84|709.74|718.85|709.75|718.73|709.63|7
1656527910000|2022-06-29 18:38:30|718.83|709.73|718.81|709.71|718.83|709.73|718.81|709.71|3
1656527920000|2022-06-29 18:38:40|718.8|709.7|718.8|709.7|718.8|709.7|718.8|709.7|1
1656527930000|2022-06-29 18:38:50|718.79|709.69|718.95|709.85|719|709.9|718.79|709.69|7
1656527940000|2022-06-29 18:39:00|719.21|710.11|719.01|709.91|719.21|710.11|718.99|709.89|5
1656527950000|2022-06-29 18:39:10|719.21|710.11|719.03|709.93|719.21|710.11|718.95|709.85|9
1656527960000|2022-06-29 18:39:20|719.02|709.92|718.8|709.7|719.02|709.92|718.62|709.52|24
1656527970000|2022-06-29 18:39:30|718.79|709.69|718.16|709.06|718.8|709.7|718.04|708.94|14
1656527980000|2022-06-29 18:39:40|718.27|709.17|718.11|709.01|718.27|709.17|717.99|708.89|12
1656527990000|2022-06-29 18:39:50|718.24|709.14|718.13|709.03|718.24|709.14|718.13|709.03|2
1656528000000|2022-06-29 18:40:00|718.24|709.14|718.08|708.98|718.24|709.14|718.08|708.98|8
1656528010000|2022-06-29 18:40:10|718.16|709.06|718.06|708.96|718.16|709.06|718.05|708.95|7
1656528020000|2022-06-29 18:40:20|718.07|708.97|718.35|709.25|718.35|709.25|718.07|708.97|11
1656528030000|2022-06-29 18:40:30|718.33|709.23|718.28|709.18|718.33|709.23|717.99|708.89|5
1656528040000|2022-06-29 18:40:40|718.29|709.19|718.17|709.07|718.29|709.19|718.01|708.91|5
1656528050000|2022-06-29 18:40:50|718.13|709.03|718.02|708.92|718.22|709.12|718.02|708.92|12
1656528060000|2022-06-29 18:41:00|717.98|708.88|717.05|707.95|717.98|708.88|717.05|707.95|17
1656528070000|2022-06-29 18:41:10|717.16|708.06|717.15|708.05|717.29|708.19|717.03|707.93|13
1656528080000|2022-06-29 18:41:20|717.24|708.14|717.13|708.03|717.27|708.17|717.09|707.99|10
1656528090000|2022-06-29 18:41:30|717.1|708|717.27|708.17|717.27|708.17|717.1|708|10
1656528100000|2022-06-29 18:41:40|717.16|708.06|717.08|707.98|717.27|708.17|717.08|707.98|5
1656528110000|2022-06-29 18:41:50|717.09|707.99|717.78|708.68|717.78|708.68|717.08|707.98|14
1656528120000|2022-06-29 18:42:00|717.8|708.7|717.21|708.11|717.8|708.7|717.19|708.09|10
1656528130000|2022-06-29 18:42:10|717.23|708.13|717.64|708.54|717.82|708.72|717.23|708.13|11
1656528140000|2022-06-29 18:42:20|717.4|708.3|717.19|708.09|717.4|708.3|717.15|708.05|7
1656528150000|2022-06-29 18:42:30|717.29|708.19|717.19|708.09|717.29|708.19|717.05|707.95|5
1656528160000|2022-06-29 18:42:40|717.29|708.19|717.69|708.59|717.75|708.65|717.15|708.05|15
1656528170000|2022-06-29 18:42:50|717.66|708.56|717.87|708.77|717.87|708.77|717.64|708.54|27
1656528180000|2022-06-29 18:43:00|717.86|708.76|717.79|708.69|717.88|708.78|717.72|708.62|13
1656528190000|2022-06-29 18:43:10|717.82|708.72|717.82|708.72|717.83|708.73|717.73|708.63|13
1656528200000|2022-06-29 18:43:20|717.81|708.71|717.75|708.65|718.01|708.91|717.75|708.65|13
1656528220000|2022-06-29 18:43:40|718.2|709.1|718.08|708.98|718.2|709.1|718.08|708.98|4
1656528230000|2022-06-29 18:43:50|718.12|709.02|718.05|708.95|718.2|709.1|718.05|708.95|4
1656528240000|2022-06-29 18:44:00|718.02|708.92|717.84|708.74|718.03|708.93|717.75|708.65|14
1656528250000|2022-06-29 18:44:10|717.92|708.82|718.04|708.94|718.17|709.07|717.91|708.81|11
1656528260000|2022-06-29 18:44:20|718.05|708.95|718.04|708.94|718.05|708.95|718.04|708.94|6
1656528270000|2022-06-29 18:44:30|718.02|708.92|718.01|708.91|718.04|708.94|717.99|708.89|12
1656528280000|2022-06-29 18:44:40|718.02|708.92|718.03|708.93|718.03|708.93|718.01|708.91|5
1656528290000|2022-06-29 18:44:50|718.01|708.91|718.09|708.99|718.09|708.99|718|708.9|7
1656528300000|2022-06-29 18:45:00|718.03|708.93|717.85|708.75|718.03|708.93|717.68|708.58|11
1656528310000|2022-06-29 18:45:10|717.8|708.7|717.96|708.86|718.02|708.92|717.8|708.7|10
1656528320000|2022-06-29 18:45:20|717.99|708.89|717.98|708.88|717.99|708.89|717.98|708.88|2
1656528330000|2022-06-29 18:45:30|717.97|708.87|717.09|707.99|717.97|708.87|717.04|707.94|19
1656528340000|2022-06-29 18:45:40|716.95|707.85|716.89|707.79|716.97|707.87|716.89|707.79|4
1656528350000|2022-06-29 18:45:50|717.01|707.91|716.97|707.87|717.16|708.06|716.87|707.77|13
1656528360000|2022-06-29 18:46:00|716.96|707.86|716.96|707.86|716.96|707.86|716.78|707.68|8
1656528380000|2022-06-29 18:46:20|717|707.9|717.25|708.15|717.25|708.15|717|707.9|3
1656528390000|2022-06-29 18:46:30|717.2|708.1|717.64|708.54|717.77|708.67|717.12|708.02|7
1656528400000|2022-06-29 18:46:40|717.57|708.47|717.52|708.42|717.68|708.58|717.29|708.19|11
1656528410000|2022-06-29 18:46:50|717.5|708.4|717.54|708.44|717.55|708.45|717.5|708.4|6
1656528420000|2022-06-29 18:47:00|717.56|708.46|716.78|707.68|717.56|708.46|716.78|707.68|18
1656528430000|2022-06-29 18:47:10|716.72|707.62|715.85|706.75|716.72|707.62|715.85|706.75|9
1656528440000|2022-06-29 18:47:20|715.68|706.58|715.48|706.38|715.75|706.65|715.37|706.27|22
1656528450000|2022-06-29 18:47:30|715.4|706.3|715.53|706.43|715.6|706.5|715.4|706.3|10
1656528460000|2022-06-29 18:47:40|715.6|706.5|715.97|706.87|715.97|706.87|715.59|706.49|12
1656528470000|2022-06-29 18:47:50|715.92|706.82|716.01|706.91|716.02|706.92|715.92|706.82|6
1656528480000|2022-06-29 18:48:00|716.11|707.01|716.64|707.54|716.7|707.6|715.98|706.88|21
1656528490000|2022-06-29 18:48:10|716.63|707.53|716.87|707.77|716.98|707.88|716.55|707.45|17
1656528500000|2022-06-29 18:48:20|716.83|707.73|716.75|707.65|716.83|707.73|716.67|707.57|13
1656528510000|2022-06-29 18:48:30|716.72|707.62|716.73|707.63|716.78|707.68|716.72|707.62|4
1656528520000|2022-06-29 18:48:40|716.7|707.6|716.64|707.54|716.75|707.65|716.64|707.54|7
1656528530000|2022-06-29 18:48:50|716.75|707.65|716.91|707.81|717.02|707.92|716.64|707.54|12
1656528540000|2022-06-29 18:49:00|716.95|707.85|716.96|707.86|716.96|707.86|716.95|707.85|2
1656528550000|2022-06-29 18:49:10|716.94|707.84|717.05|707.95|717.11|708.01|716.94|707.84|7
1656528560000|2022-06-29 18:49:20|717.19|708.09|717.04|707.94|717.19|708.09|717.04|707.94|10
1656528570000|2022-06-29 18:49:30|717.05|707.95|717|707.9|717.17|708.07|716.98|707.88|19
1656528580000|2022-06-29 18:49:40|716.97|707.87|716.94|707.84|717.01|707.91|716.89|707.79|15
1656528590000|2022-06-29 18:49:50|716.93|707.83|716.94|707.84|716.95|707.85|716.93|707.83|7
1656528600000|2022-06-29 18:50:00|716.95|707.85|716.5|707.4|716.95|707.85|716.5|707.4|14
1656528610000|2022-06-29 18:50:10|716.52|707.42|716.81|707.71|716.87|707.77|716.52|707.42|13
1656528620000|2022-06-29 18:50:20|716.73|707.63|717.5|708.4|717.5|708.4|716.7|707.6|15
1656528630000|2022-06-29 18:50:30|717.52|708.42|718.04|708.94|718.58|709.48|717.47|708.37|27
1656528640000|2022-06-29 18:50:40|718.08|708.98|718.12|709.02|718.13|709.03|718.08|708.98|4
1656528650000|2022-06-29 18:50:50|718.13|709.03|718.09|708.99|718.21|709.11|718.08|708.98|11
1656528660000|2022-06-29 18:51:00|718.14|709.04|718.11|709.01|718.19|709.09|718.02|708.92|9
1656528670000|2022-06-29 18:51:10|718.1|709|718.68|709.58|718.69|709.59|718.1|709|17
1656528680000|2022-06-29 18:51:20|718.67|709.57|718.63|709.53|718.67|709.57|718.55|709.45|11
1656528690000|2022-06-29 18:51:30|718.62|709.52|718.57|709.47|718.62|709.52|718.25|709.15|13
1656528700000|2022-06-29 18:51:40|718.56|709.46|718.3|709.2|718.56|709.46|718.19|709.09|17
1656528710000|2022-06-29 18:51:50|718.21|709.11|718.25|709.15|718.3|709.2|718.19|709.09|5
1656528720000|2022-06-29 18:52:00|718.14|709.04|718.06|708.96|718.25|709.15|717.95|708.85|11
1656528730000|2022-06-29 18:52:10|718.07|708.97|718.07|708.97|718.16|709.06|718.06|708.96|7
1656528740000|2022-06-29 18:52:20|718.16|709.06|717.95|708.85|718.17|709.07|717.95|708.85|8
1656528750000|2022-06-29 18:52:30|718.24|709.14|717.95|708.85|718.24|709.14|717.95|708.85|9
1656528760000|2022-06-29 18:52:40|718.04|708.94|718.04|708.94|718.18|709.08|718|708.9|12
1656528770000|2022-06-29 18:52:50|718.05|708.95|718.04|708.94|718.05|708.95|717.9|708.8|5
1656528780000|2022-06-29 18:53:00|718.02|708.92|717.82|708.72|718.04|708.94|717.71|708.61|15
1656528790000|2022-06-29 18:53:10|717.77|708.67|717.63|708.53|717.81|708.71|717.61|708.51|12
1656528800000|2022-06-29 18:53:20|717.62|708.52|717.67|708.57|717.81|708.71|717.62|708.52|8
1656528810000|2022-06-29 18:53:30|717.63|708.53|717.72|708.62|717.74|708.64|717.61|708.51|6
1656528820000|2022-06-29 18:53:40|717.73|708.63|717.95|708.85|718.14|709.04|717.73|708.63|11
1656528830000|2022-06-29 18:53:50|717.96|708.86|718|708.9|718|708.9|717.9|708.8|7
1656528840000|2022-06-29 18:54:00|717.97|708.87|718.07|708.97|718.13|709.03|717.97|708.87|13
1656528850000|2022-06-29 18:54:10|718.2|709.1|718.66|709.56|718.66|709.56|718.03|708.93|14
1656528860000|2022-06-29 18:54:20|718.65|709.55|718.8|709.7|718.8|709.7|718.59|709.49|12
1656528870000|2022-06-29 18:54:30|718.65|709.55|718.7|709.6|718.93|709.83|718.59|709.49|12
1656528880000|2022-06-29 18:54:40|719.12|710.02|719.61|710.51|719.7|710.6|719.04|709.94|11
1656528890000|2022-06-29 18:54:50|719.62|710.52|719.75|710.65|719.78|710.68|719.62|710.52|11
1656528900000|2022-06-29 18:55:00|719.7|710.6|719.65|710.55|719.93|710.83|719.65|710.55|13
1656528910000|2022-06-29 18:55:10|719.9|710.8|719.77|710.67|719.9|710.8|719.77|710.67|7
1656528920000|2022-06-29 18:55:20|719.75|710.65|717.74|708.64|719.75|710.65|717.48|708.38|20
1656528930000|2022-06-29 18:55:30|717.71|708.61|717.85|708.75|717.85|708.75|717.59|708.49|14
1656528940000|2022-06-29 18:55:40|717.84|708.74|717.84|708.74|717.84|708.74|717.84|708.74|1
1656528950000|2022-06-29 18:55:50|717.85|708.75|717.84|708.74|717.85|708.75|717.82|708.72|6
1656528960000|2022-06-29 18:56:00|717.91|708.81|717.64|708.54|717.91|708.81|717.61|708.51|11
1656528970000|2022-06-29 18:56:10|717.71|708.61|717.61|708.51|717.71|708.61|717.47|708.37|7
1656528980000|2022-06-29 18:56:20|717.56|708.46|717.81|708.71|717.86|708.76|717.56|708.46|11
1656528990000|2022-06-29 18:56:30|717.8|708.7|717.8|708.7|717.93|708.83|717.8|708.7|10
1656529000000|2022-06-29 18:56:40|717.99|708.89|717.78|708.68|717.99|708.89|717.75|708.65|10
1656529010000|2022-06-29 18:56:50|717.86|708.76|717.74|708.64|717.86|708.76|717.74|708.64|6
1656529020000|2022-06-29 18:57:00|717.73|708.63|717.8|708.7|717.8|708.7|717.73|708.63|4
1656529030000|2022-06-29 18:57:10|717.84|708.74|715.73|706.63|717.89|708.79|715.65|706.55|28
1656529040000|2022-06-29 18:57:20|715.84|706.74|715.82|706.72|715.86|706.76|715.76|706.66|10
1656529050000|2022-06-29 18:57:30|715.86|706.76|716.6|707.5|716.63|707.53|715.86|706.76|12
1656529060000|2022-06-29 18:57:40|716.61|707.51|716.55|707.45|716.67|707.57|716.51|707.41|21
1656529070000|2022-06-29 18:57:50|716.56|707.46|716.19|707.09|716.63|707.53|716.18|707.08|36
1656529080000|2022-06-29 18:58:00|716.2|707.1|716.18|707.08|716.2|707.1|715.95|706.85|20
1656529090000|2022-06-29 18:58:10|716.17|707.07|716.17|707.07|716.17|707.07|716.17|707.07|1
1656529100000|2022-06-29 18:58:20|715.87|706.77|715.6|706.5|715.87|706.77|715.57|706.47|7
1656529110000|2022-06-29 18:58:30|715.59|706.49|714.59|705.49|715.59|706.49|714.51|705.41|25
1656529120000|2022-06-29 18:58:40|714.2|705.1|713.77|704.67|714.28|705.18|713.63|704.53|25
1656529130000|2022-06-29 18:58:50|713.78|704.68|713.82|704.72|713.89|704.79|713.71|704.61|8
1656529140000|2022-06-29 18:59:00|713.83|704.73|713.88|704.78|713.91|704.81|713.8|704.7|12
1656529150000|2022-06-29 18:59:10|713.89|704.79|713.79|704.69|713.89|704.79|713.79|704.69|23
1656529160000|2022-06-29 18:59:20|713.81|704.71|712.18|703.08|713.81|704.71|712.18|703.08|24
1656529170000|2022-06-29 18:59:30|712.19|703.09|711.96|702.86|712.19|703.09|711.95|702.85|11
1656529180000|2022-06-29 18:59:40|711.95|702.85|712.68|703.58|712.8|703.7|711.95|702.85|28
1656529190000|2022-06-29 18:59:50|712.78|703.68|712.06|702.96|712.78|703.68|712.06|702.96|29
1656529200000|2022-06-29 19:00:00|712.05|702.95|712.08|702.98|712.11|703.01|712.03|702.93|17
1656529210000|2022-06-29 19:00:10|712.07|702.97|712.68|703.58|712.72|703.62|712.05|702.95|14
1656529220000|2022-06-29 19:00:20|712.63|703.53|712.67|703.57|712.76|703.66|712.61|703.51|14
1656529230000|2022-06-29 19:00:30|712.66|703.56|712.73|703.63|712.73|703.63|712.64|703.54|15
1656529240000|2022-06-29 19:00:40|712.72|703.62|712.75|703.65|712.75|703.65|712.63|703.53|17
1656529250000|2022-06-29 19:00:50|712.69|703.59|710.16|701.06|712.75|703.65|710.11|701.01|24
1656529260000|2022-06-29 19:01:00|710.11|701.01|710.08|700.98|710.42|701.32|710.08|700.98|14
1656529270000|2022-06-29 19:01:10|710.1|701|708.91|699.81|710.17|701.07|708.81|699.71|17
1656529280000|2022-06-29 19:01:20|708.17|699.07|708.69|699.59|708.69|699.59|707.86|698.76|30
1656529290000|2022-06-29 19:01:30|708.72|699.62|709.74|700.64|709.74|700.64|708.72|699.62|26
1656529300000|2022-06-29 19:01:40|709.75|700.65|709.68|700.58|709.75|700.65|709.59|700.49|12
1656529310000|2022-06-29 19:01:50|709.66|700.56|709.01|699.91|709.66|700.56|708.92|699.82|20
1656529320000|2022-06-29 19:02:00|709.02|699.92|708.82|699.72|709.03|699.93|708.79|699.69|13
1656529330000|2022-06-29 19:02:10|708.85|699.75|708.8|699.7|708.91|699.81|708.79|699.69|5
1656529340000|2022-06-29 19:02:20|708.64|699.54|708.69|699.59|708.8|699.7|708.64|699.54|16
1656529350000|2022-06-29 19:02:30|708.68|699.58|708.71|699.61|708.74|699.64|708.68|699.58|13
1656529360000|2022-06-29 19:02:40|708.79|699.69|708.69|699.59|708.79|699.69|708.69|699.59|12
1656529370000|2022-06-29 19:02:50|708.68|699.58|708.69|699.59|708.72|699.62|708.67|699.57|11
1656529380000|2022-06-29 19:03:00|708.68|699.58|708.11|699.01|708.69|699.59|708.04|698.94|17
1656529390000|2022-06-29 19:03:10|708.06|698.96|708.05|698.95|708.09|698.99|708|698.9|6
1656529400000|2022-06-29 19:03:20|708.06|698.96|708.08|698.98|708.08|698.98|708.06|698.96|2
1656529410000|2022-06-29 19:03:30|708.11|699.01|708.21|699.11|708.54|699.44|708.1|699|21
1656529420000|2022-06-29 19:03:40|708.14|699.04|708.18|699.08|708.32|699.22|708.14|699.04|10
1656529430000|2022-06-29 19:03:50|708.17|699.07|708.72|699.62|708.72|699.62|708.17|699.07|7
1656529440000|2022-06-29 19:04:00|708.86|699.76|708.71|699.61|708.86|699.76|708.69|699.59|4
1656529450000|2022-06-29 19:04:10|708.8|699.7|708.49|699.39|708.8|699.7|708.41|699.31|13
1656529460000|2022-06-29 19:04:20|708.52|699.42|708.49|699.39|708.53|699.43|708.49|699.39|3
1656529470000|2022-06-29 19:04:30|708.53|699.43|709.38|700.28|709.38|700.28|708.53|699.43|19
1656529480000|2022-06-29 19:04:40|709.42|700.32|708.94|699.84|709.55|700.45|708.74|699.64|14
1656529490000|2022-06-29 19:04:50|708.92|699.82|708.8|699.7|708.92|699.82|708.8|699.7|4
1656529500000|2022-06-29 19:05:00|708.92|699.82|708.96|699.86|709.69|700.59|708.82|699.72|21
1656529510000|2022-06-29 19:05:10|708.97|699.87|709.04|699.94|709.04|699.94|708.96|699.86|9
1656529520000|2022-06-29 19:05:20|708.96|699.86|708.95|699.85|709.01|699.91|708.95|699.85|5
1656529530000|2022-06-29 19:05:30|709.01|699.91|708.93|699.83|709.01|699.91|708.93|699.83|2
1656529540000|2022-06-29 19:05:40|708.87|699.77|708.63|699.53|708.87|699.77|708.5|699.4|16
1656529550000|2022-06-29 19:05:50|708.56|699.46|708.59|699.49|708.59|699.49|708.56|699.46|3
1656529560000|2022-06-29 19:06:00|708.57|699.47|708.49|699.39|708.57|699.47|708.45|699.35|5
1656529570000|2022-06-29 19:06:10|708.53|699.43|708.49|699.39|708.55|699.45|708.49|699.39|7
1656529580000|2022-06-29 19:06:20|708.52|699.42|709.79|700.69|709.79|700.69|708.51|699.41|15
1656529590000|2022-06-29 19:06:30|709.81|700.71|709.97|700.87|709.97|700.87|709.79|700.69|16
1656529600000|2022-06-29 19:06:40|710.05|700.95|709.8|700.7|710.05|700.95|709.79|700.69|8
1656529610000|2022-06-29 19:06:50|709.88|700.78|709.81|700.71|709.88|700.78|709.81|700.71|8
1656529620000|2022-06-29 19:07:00|709.8|700.7|709.79|700.69|709.8|700.7|709.75|700.65|5
1656529630000|2022-06-29 19:07:10|709.77|700.67|709.94|700.84|709.95|700.85|709.77|700.67|13
1656529640000|2022-06-29 19:07:20|709.95|700.85|710.17|701.07|710.36|701.26|709.84|700.74|16
1656529650000|2022-06-29 19:07:30|710.19|701.09|710.03|700.93|710.92|701.82|710.02|700.92|21
1656529660000|2022-06-29 19:07:40|710.04|700.94|709.99|700.89|710.11|701.01|709.99|700.89|10
1656529670000|2022-06-29 19:07:50|709.91|700.81|709.9|700.8|710.01|700.91|709.78|700.68|16
1656529680000|2022-06-29 19:08:00|709.94|700.84|709.9|700.8|709.94|700.84|709.9|700.8|2
1656529690000|2022-06-29 19:08:10|709.94|700.84|710.69|701.59|710.69|701.59|709.94|700.84|7
1656529700000|2022-06-29 19:08:20|710.7|701.6|710.51|701.41|710.9|701.8|710.39|701.29|18
1656529710000|2022-06-29 19:08:30|710.55|701.45|710.55|701.45|710.55|701.45|710.51|701.41|3
1656529720000|2022-06-29 19:08:40|710.56|701.46|710.55|701.45|710.61|701.51|710.51|701.41|4
1656529730000|2022-06-29 19:08:50|710.51|701.41|710.55|701.45|710.56|701.46|710.51|701.41|6
1656529740000|2022-06-29 19:09:00|710.64|701.54|710.55|701.45|710.64|701.54|710.55|701.45|4
1656529750000|2022-06-29 19:09:10|710.58|701.48|710.53|701.43|710.6|701.5|710.53|701.43|3
1656529770000|2022-06-29 19:09:30|710.57|701.47|710.55|701.45|710.61|701.51|710.55|701.45|3
1656529780000|2022-06-29 19:09:40|710.66|701.56|710.66|701.56|710.66|701.56|710.66|701.56|1
1656529790000|2022-06-29 19:09:50|710.9|701.8|710.92|701.82|710.92|701.82|710.55|701.45|9
1656529800000|2022-06-29 19:10:00|710.95|701.85|710.78|701.68|710.95|701.85|710.78|701.68|13
1656529810000|2022-06-29 19:10:10|710.75|701.65|710.8|701.7|710.88|701.78|710.75|701.65|13
1656529820000|2022-06-29 19:10:20|710.79|701.69|710.68|701.58|710.79|701.69|710.63|701.53|14
1656529830000|2022-06-29 19:10:30|710.67|701.57|710.72|701.62|710.73|701.63|710.66|701.56|8
1656529840000|2022-06-29 19:10:40|710.77|701.67|710.72|701.62|710.84|701.74|710.72|701.62|3
1656529850000|2022-06-29 19:10:50|710.68|701.58|710.7|701.6|710.7|701.6|710.62|701.52|6
1656529860000|2022-06-29 19:11:00|710.68|701.58|710.71|701.61|710.71|701.61|710.67|701.57|3
1656529870000|2022-06-29 19:11:10|710.7|701.6|710.7|701.6|710.71|701.61|710.7|701.6|5
1656529880000|2022-06-29 19:11:20|710.69|701.59|710.62|701.52|710.69|701.59|710.61|701.51|9
1656529890000|2022-06-29 19:11:30|710.61|701.51|710.64|701.54|710.66|701.56|710.61|701.51|16
1656529900000|2022-06-29 19:11:40|710.67|701.57|710.02|700.92|710.67|701.57|710.01|700.91|12
1656529910000|2022-06-29 19:11:50|710.05|700.95|709.87|700.77|710.08|700.98|709.87|700.77|14
1656529920000|2022-06-29 19:12:00|709.86|700.76|709.93|700.83|709.94|700.84|709.84|700.74|6
1656529930000|2022-06-29 19:12:10|709.92|700.82|709.99|700.89|710.04|700.94|709.92|700.82|9
1656529940000|2022-06-29 19:12:20|710|700.9|710.14|701.04|710.14|701.04|709.99|700.89|5
1656529950000|2022-06-29 19:12:30|710.22|701.12|710.14|701.04|710.22|701.12|710.14|701.04|2
1656529960000|2022-06-29 19:12:40|710.22|701.12|710.94|701.84|710.94|701.84|710.14|701.04|19
1656529970000|2022-06-29 19:12:50|710.99|701.89|710.86|701.76|710.99|701.89|710.86|701.76|4
1656529980000|2022-06-29 19:13:00|710.92|701.82|710.8|701.7|710.92|701.82|710.8|701.7|3
1656529990000|2022-06-29 19:13:10|710.85|701.75|710.9|701.8|710.9|701.8|710.85|701.75|2
1656530000000|2022-06-29 19:13:20|710.91|701.81|710.9|701.8|710.91|701.81|710.9|701.8|2
1656530010000|2022-06-29 19:13:30|710.89|701.79|710.93|701.83|710.93|701.83|710.89|701.79|3
1656530020000|2022-06-29 19:13:40|710.94|701.84|710.89|701.79|710.94|701.84|710.89|701.79|5
1656530030000|2022-06-29 19:13:50|710.9|701.8|710.88|701.78|710.9|701.8|710.85|701.75|9
1656530040000|2022-06-29 19:14:00|710.89|701.79|710.91|701.81|710.92|701.82|710.89|701.79|6
1656530050000|2022-06-29 19:14:10|710.9|701.8|711.05|701.95|711.05|701.95|710.9|701.8|3
1656530060000|2022-06-29 19:14:20|710.97|701.87|710.99|701.89|711.05|701.95|710.97|701.87|12
1656530070000|2022-06-29 19:14:30|711.05|701.95|711.01|701.91|711.11|702.01|710.9|701.8|16
1656530080000|2022-06-29 19:14:40|711.02|701.92|710.99|701.89|711.1|702|710.99|701.89|7
1656530090000|2022-06-29 19:14:50|710.98|701.88|710.97|701.87|711.09|701.99|710.9|701.8|18
1656530100000|2022-06-29 19:15:00|710.98|701.88|710.11|701.01|711|701.9|710.1|701|13
1656530110000|2022-06-29 19:15:10|710.09|700.99|710.07|700.97|710.11|701.01|710.05|700.95|14
1656530120000|2022-06-29 19:15:20|710.06|700.96|709.18|700.08|710.06|700.96|709.11|700.01|28
1656530130000|2022-06-29 19:15:30|709.36|700.26|709.93|700.83|709.99|700.89|709.16|700.06|13
1656530140000|2022-06-29 19:15:40|709.92|700.82|710.1|701|710.1|701|709.9|700.8|3
1656530150000|2022-06-29 19:15:50|709.98|700.88|709.98|700.88|709.98|700.88|709.98|700.88|1
1656530160000|2022-06-29 19:16:00|710.1|701|709.98|700.88|710.1|701|709.98|700.88|6
1656530170000|2022-06-29 19:16:10|709.99|700.89|709.98|700.88|709.99|700.89|709.98|700.88|2
1656530180000|2022-06-29 19:16:20|710.1|701|710.69|701.59|710.75|701.65|710.03|700.93|13
1656530190000|2022-06-29 19:16:30|710.71|701.61|710.81|701.71|710.85|701.75|710.7|701.6|15
1656530200000|2022-06-29 19:16:40|710.8|701.7|710.99|701.89|710.99|701.89|710.79|701.69|11
1656530210000|2022-06-29 19:16:50|711|701.9|710.94|701.84|711|701.9|710.89|701.79|13
1656530220000|2022-06-29 19:17:00|710.95|701.85|710.89|701.79|710.97|701.87|710.89|701.79|15
1656530230000|2022-06-29 19:17:10|710.9|701.8|710.88|701.78|710.91|701.81|710.87|701.77|16
1656530240000|2022-06-29 19:17:20|710.9|701.8|710.87|701.77|710.92|701.82|710.87|701.77|13
1656530250000|2022-06-29 19:17:30|710.89|701.79|710.97|701.87|710.97|701.87|710.86|701.76|15
1656530260000|2022-06-29 19:17:40|711.09|701.99|711.05|701.95|711.09|701.99|711.03|701.93|9
1656530270000|2022-06-29 19:17:50|711.18|702.08|711.16|702.06|711.23|702.13|711.05|701.95|14
1656530280000|2022-06-29 19:18:00|711.17|702.07|711.17|702.07|711.23|702.13|711.17|702.07|3
1656530290000|2022-06-29 19:18:10|711.23|702.13|711.15|702.05|711.23|702.13|711.15|702.05|3
1656530300000|2022-06-29 19:18:20|711.17|702.07|711.23|702.13|711.23|702.13|711.05|701.95|8
1656530310000|2022-06-29 19:18:30|711.17|702.07|711.12|702.02|711.23|702.13|711.05|701.95|6
1656530320000|2022-06-29 19:18:40|711.23|702.13|711.17|702.07|711.23|702.13|711.09|701.99|6
1656530330000|2022-06-29 19:18:50|711.15|702.05|711.23|702.13|711.23|702.13|711.13|702.03|10
1656530340000|2022-06-29 19:19:00|711.13|702.03|711.23|702.13|711.23|702.13|711.05|701.95|3
1656530350000|2022-06-29 19:19:10|711.13|702.03|711.23|702.13|711.23|702.13|711.13|702.03|2
1656530360000|2022-06-29 19:19:20|711.05|701.95|711.12|702.02|711.23|702.13|711.05|701.95|12
1656530370000|2022-06-29 19:19:30|711.13|702.03|710.84|701.74|711.2|702.1|710.22|701.12|22
1656530380000|2022-06-29 19:19:40|710.86|701.76|710.92|701.82|710.92|701.82|710.86|701.76|2
1656530390000|2022-06-29 19:19:50|710.89|701.79|710.89|701.79|710.89|701.79|710.86|701.76|3
1656530400000|2022-06-29 19:20:00|710.92|701.82|710.94|701.84|710.94|701.84|710.89|701.79|8
1656530410000|2022-06-29 19:20:10|710.92|701.82|710.98|701.88|711|701.9|710.92|701.82|7
1656530420000|2022-06-29 19:20:20|711|701.9|710.98|701.88|711.02|701.92|710.98|701.88|4
1656530430000|2022-06-29 19:20:30|711.02|701.92|710.97|701.87|711.02|701.92|710.97|701.87|4
1656530440000|2022-06-29 19:20:40|710.98|701.88|710.97|701.87|711|701.9|710.95|701.85|6
1656530450000|2022-06-29 19:20:50|710.96|701.86|710.97|701.87|711.02|701.92|710.96|701.86|9
1656530460000|2022-06-29 19:21:00|710.99|701.89|710.99|701.89|710.99|701.89|710.94|701.84|6
1656530470000|2022-06-29 19:21:10|710.97|701.87|710.97|701.87|711.02|701.92|710.97|701.87|4
1656530490000|2022-06-29 19:21:30|710.94|701.84|710.97|701.87|710.99|701.89|710.94|701.84|3
1656530500000|2022-06-29 19:21:40|710.98|701.88|711.08|701.98|711.11|702.01|710.98|701.88|8
1656530510000|2022-06-29 19:21:50|711.09|701.99|711.09|701.99|711.11|702.01|711.05|701.95|6
1656530520000|2022-06-29 19:22:00|711.11|702.01|711.09|701.99|711.11|702.01|711.08|701.98|4
1656530530000|2022-06-29 19:22:10|711.08|701.98|711.08|701.98|711.11|702.01|711.07|701.97|7
1656530540000|2022-06-29 19:22:20|711.07|701.97|711.04|701.94|711.11|702.01|711.04|701.94|10
1656530550000|2022-06-29 19:22:30|711.11|702.01|711.02|701.92|711.11|702.01|711.02|701.92|11
1656530560000|2022-06-29 19:22:40|710.9|701.8|710.95|701.85|711.09|701.99|710.86|701.76|11
1656530570000|2022-06-29 19:22:50|710.97|701.87|711.04|701.94|711.11|702.01|710.97|701.87|3
1656530580000|2022-06-29 19:23:00|711.03|701.93|711.04|701.94|711.04|701.94|711.03|701.93|2
1656530600000|2022-06-29 19:23:20|711.03|701.93|711.03|701.93|711.1|702|711.02|701.92|9
1656530610000|2022-06-29 19:23:30|711.04|701.94|711.08|701.98|711.11|702.01|711.02|701.92|12
1656530620000|2022-06-29 19:23:40|711.04|701.94|711.04|701.94|711.11|702.01|710.95|701.85|6
1656530640000|2022-06-29 19:24:00|711.11|702.01|711.12|702.02|711.18|702.08|711.09|701.99|6
1656530650000|2022-06-29 19:24:10|711.13|702.03|711.12|702.02|711.17|702.07|711.09|701.99|9
1656530660000|2022-06-29 19:24:20|711.18|702.08|711.06|701.96|711.18|702.08|711.06|701.96|2
1656530670000|2022-06-29 19:24:30|711.18|702.08|711.06|701.96|711.18|702.08|711.06|701.96|3
1656530680000|2022-06-29 19:24:40|711.08|701.98|710.95|701.85|711.18|702.08|710.95|701.85|4
1656530690000|2022-06-29 19:24:50|711.18|702.08|711.18|702.08|711.18|702.08|711.09|701.99|6
1656530700000|2022-06-29 19:25:00|711.12|702.02|711.12|702.02|711.18|702.08|711.12|702.02|3
1656530710000|2022-06-29 19:25:10|711.09|701.99|711.12|702.02|711.18|702.08|711.09|701.99|4
1656530720000|2022-06-29 19:25:20|711.08|701.98|711.07|701.97|711.08|701.98|711.07|701.97|2
1656530730000|2022-06-29 19:25:30|711.12|702.02|711.04|701.94|711.12|702.02|711.04|701.94|11
1656530740000|2022-06-29 19:25:40|711.05|701.95|711.12|702.02|711.12|702.02|711.04|701.94|8
1656530750000|2022-06-29 19:25:50|711.09|701.99|711.06|701.96|711.18|702.08|711.05|701.95|11
1656530760000|2022-06-29 19:26:00|711.05|701.95|711.12|702.02|711.18|702.08|711.05|701.95|12
1656530770000|2022-06-29 19:26:10|711.18|702.08|711.3|702.2|711.3|702.2|711.12|702.02|10
1656530780000|2022-06-29 19:26:20|711.26|702.16|712.17|703.07|712.31|703.21|711.26|702.16|10
1656530790000|2022-06-29 19:26:30|712.18|703.08|712.18|703.08|712.31|703.21|712.05|702.95|5
1656530800000|2022-06-29 19:26:40|712.31|703.21|712.2|703.1|712.31|703.21|712.05|702.95|12
1656530810000|2022-06-29 19:26:50|712.31|703.21|712.2|703.1|712.39|703.29|712.2|703.1|12
1656530820000|2022-06-29 19:27:00|712.21|703.11|712.23|703.13|712.34|703.24|712.05|702.95|17
1656530830000|2022-06-29 19:27:10|712.22|703.12|712.27|703.17|712.5|703.4|712.19|703.09|18
1656530840000|2022-06-29 19:27:20|712.25|703.15|712.27|703.17|712.57|703.47|712.22|703.12|21
1656530850000|2022-06-29 19:27:30|712.29|703.19|712.3|703.2|712.57|703.47|712.27|703.17|17
1656530860000|2022-06-29 19:27:40|712.27|703.17|712.26|703.16|712.3|703.2|712.25|703.15|14
1656530870000|2022-06-29 19:27:50|712.25|703.15|712.07|702.97|712.49|703.39|712.07|702.97|15
1656530880000|2022-06-29 19:28:00|712.12|703.02|712.06|702.96|712.12|703.02|712.06|702.96|2
1656530890000|2022-06-29 19:28:10|712.12|703.02|712.1|703|712.12|703.02|712.08|702.98|3
1656530900000|2022-06-29 19:28:20|712.12|703.02|712.08|702.98|712.12|703.02|712.06|702.96|11
1656530910000|2022-06-29 19:28:30|712.12|703.02|712.1|703|712.12|703.02|712.06|702.96|6
1656530920000|2022-06-29 19:28:40|712.08|702.98|712.28|703.18|712.28|703.18|712.08|702.98|7
1656530930000|2022-06-29 19:28:50|712.26|703.16|712.36|703.26|712.38|703.28|712.12|703.02|11
1656530940000|2022-06-29 19:29:00|712.18|703.08|711.66|702.56|712.23|703.13|711.37|702.27|23
1656530950000|2022-06-29 19:29:10|711.4|702.3|711.84|702.74|711.86|702.76|711.19|702.09|11
1656530960000|2022-06-29 19:29:20|711.8|702.7|712.15|703.05|712.21|703.11|711.8|702.7|8
1656530970000|2022-06-29 19:29:30|712.11|703.01|712.23|703.13|712.35|703.25|712.11|703.01|10
1656530980000|2022-06-29 19:29:40|712.34|703.24|712.35|703.25|712.35|703.25|712.05|702.95|8
1656530990000|2022-06-29 19:29:50|712.34|703.24|712.35|703.25|712.35|703.25|712.05|702.95|9
1656531000000|2022-06-29 19:30:00|712.23|703.13|712.23|703.13|712.35|703.25|712.23|703.13|7
1656531010000|2022-06-29 19:30:10|712.2|703.1|712.23|703.13|712.34|703.24|712.2|703.1|6
1656531020000|2022-06-29 19:30:20|712.2|703.1|712.23|703.13|712.23|703.13|712.2|703.1|10
1656531030000|2022-06-29 19:30:30|712.21|703.11|712.23|703.13|712.23|703.13|712.2|703.1|4
1656531040000|2022-06-29 19:30:40|712.35|703.25|714.1|705|714.1|705|712.35|703.25|14
1656531050000|2022-06-29 19:30:50|714.11|705.01|714.19|705.09|714.19|705.09|714.1|705|8
1656531060000|2022-06-29 19:31:00|714.11|705.01|714.11|705.01|714.11|705.01|714.11|705.01|1
1656531090000|2022-06-29 19:31:30|714.19|705.09|714.17|705.07|714.3|705.2|714.12|705.02|9
1656531100000|2022-06-29 19:31:40|714.3|705.2|714.09|704.99|714.3|705.2|714.09|704.99|5
1656531110000|2022-06-29 19:31:50|714.1|705|714.11|705.01|714.22|705.12|714.1|705|6
1656531120000|2022-06-29 19:32:00|714.34|705.24|714.16|705.06|714.34|705.24|714.16|705.06|3
1656531130000|2022-06-29 19:32:10|714.17|705.07|713.17|704.07|714.34|705.24|713.13|704.03|17
1656531140000|2022-06-29 19:32:20|713.26|704.16|713.27|704.17|713.27|704.17|713.25|704.15|7
1656531150000|2022-06-29 19:32:30|713.26|704.16|713.21|704.11|713.42|704.32|713.21|704.11|6
1656531160000|2022-06-29 19:32:40|713.27|704.17|713.85|704.75|713.85|704.75|713.27|704.17|11
1656531170000|2022-06-29 19:32:50|713.86|704.76|713.9|704.8|713.9|704.8|713.81|704.71|6
1656531180000|2022-06-29 19:33:00|714.04|704.94|713.83|704.73|714.04|704.94|713.81|704.71|7
1656531190000|2022-06-29 19:33:10|713.9|704.8|713.09|703.99|713.9|704.8|713.09|703.99|19
1656531200000|2022-06-29 19:33:20|713.04|703.94|713.04|703.94|713.13|704.03|713.04|703.94|5
1656531210000|2022-06-29 19:33:30|713.03|703.93|712.95|703.85|713.13|704.03|712.94|703.84|9
1656531220000|2022-06-29 19:33:40|712.94|703.84|712.9|703.8|712.98|703.88|712.88|703.78|6
1656531230000|2022-06-29 19:33:50|712.97|703.87|712.86|703.76|712.97|703.87|712.84|703.74|9
1656531240000|2022-06-29 19:34:00|712.97|703.87|712.86|703.76|712.97|703.87|712.86|703.76|7
1656531250000|2022-06-29 19:34:10|712.05|702.95|712.25|703.15|712.55|703.45|712.05|702.95|19
1656531260000|2022-06-29 19:34:20|712.24|703.14|712.13|703.03|712.43|703.33|712.13|703.03|16
1656531270000|2022-06-29 19:34:30|712.43|703.33|712.18|703.08|712.43|703.33|712.18|703.08|3
1656531280000|2022-06-29 19:34:40|712.16|703.06|712.16|703.06|712.16|703.06|712.16|703.06|1
1656531300000|2022-06-29 19:35:00|711.69|702.59|711.7|702.6|711.7|702.6|711.63|702.53|5
1656531310000|2022-06-29 19:35:10|711.78|702.68|711.69|702.59|711.78|702.68|711.65|702.55|9
1656531320000|2022-06-29 19:35:20|711.74|702.64|711.7|702.6|711.75|702.65|711.69|702.59|11
1656531330000|2022-06-29 19:35:30|711.71|702.61|711.71|702.61|711.71|702.61|711.71|702.61|1
1656531340000|2022-06-29 19:35:40|711.89|702.79|712.73|703.63|712.73|703.63|711.68|702.58|8
1656531350000|2022-06-29 19:35:50|712.88|703.78|712.3|703.2|712.88|703.78|712.2|703.1|7
1656531360000|2022-06-29 19:36:00|712.48|703.38|712.27|703.17|712.48|703.38|712.24|703.14|8
1656531370000|2022-06-29 19:36:10|712.48|703.38|712.17|703.07|712.48|703.38|712.12|703.02|9
1656531380000|2022-06-29 19:36:20|712.05|702.95|711.97|702.87|712.3|703.2|711.97|702.87|7
1656531390000|2022-06-29 19:36:30|711.9|702.8|711.19|702.09|711.9|702.8|711.1|702|21
1656531400000|2022-06-29 19:36:40|711.2|702.1|711.52|702.42|711.52|702.42|711.2|702.1|6
1656531410000|2022-06-29 19:36:50|711.75|702.65|711.64|702.54|711.75|702.65|711.52|702.42|7
1656531420000|2022-06-29 19:37:00|711.62|702.52|711.6|702.5|711.75|702.65|711.57|702.47|8
1656531430000|2022-06-29 19:37:10|711.61|702.51|711.6|702.5|711.61|702.51|711.6|702.5|4
1656531440000|2022-06-29 19:37:20|711.62|702.52|711.63|702.53|711.64|702.54|711.57|702.47|7
1656531450000|2022-06-29 19:37:30|711.64|702.54|711.67|702.57|711.72|702.62|711.63|702.53|8
1656531460000|2022-06-29 19:37:40|711.68|702.58|712.16|703.06|712.2|703.1|711.68|702.58|10
1656531470000|2022-06-29 19:37:50|712.3|703.2|712.18|703.08|712.3|703.2|712.18|703.08|2
1656531480000|2022-06-29 19:38:00|712.21|703.11|712.15|703.05|712.27|703.17|712.15|703.05|6
1656531490000|2022-06-29 19:38:10|712.13|703.03|711.91|702.81|712.13|703.03|711.86|702.76|16
1656531500000|2022-06-29 19:38:20|711.93|702.83|711.87|702.77|711.93|702.83|711.8|702.7|3
1656531510000|2022-06-29 19:38:30|711.96|702.86|711.93|702.83|712.04|702.94|711.93|702.83|6
1656531520000|2022-06-29 19:38:40|711.94|702.84|711.96|702.86|711.96|702.86|711.94|702.84|2
1656531530000|2022-06-29 19:38:50|711.93|702.83|711.92|702.82|711.95|702.85|711.92|702.82|4
1656531540000|2022-06-29 19:39:00|712.2|703.1|712.06|702.96|712.2|703.1|712.02|702.92|5
1656531560000|2022-06-29 19:39:20|712.04|702.94|711.98|702.88|712.25|703.15|711.97|702.87|5
1656531570000|2022-06-29 19:39:30|712|702.9|712.08|702.98|712.25|703.15|711.92|702.82|8
1656531580000|2022-06-29 19:39:40|712.06|702.96|712.22|703.12|712.41|703.31|712.06|702.96|10
1656531590000|2022-06-29 19:39:50|712.21|703.11|712.04|702.94|712.37|703.27|712.04|702.94|5
1656531600000|2022-06-29 19:40:00|712.05|702.95|712.13|703.03|712.13|703.03|712.05|702.95|2
1656531610000|2022-06-29 19:40:10|712.14|703.04|712.16|703.06|712.33|703.23|712.05|702.95|7
1656531620000|2022-06-29 19:40:20|712.14|703.04|712.14|703.04|712.14|703.04|712.14|703.04|1
1656531630000|2022-06-29 19:40:30|712.28|703.18|711.89|702.79|712.28|703.18|711.83|702.73|12
1656531640000|2022-06-29 19:40:40|711.9|702.8|711.16|702.06|711.9|702.8|711.1|702|19
1656531650000|2022-06-29 19:40:50|711.06|701.96|711.16|702.06|711.27|702.17|711.06|701.96|7
1656531660000|2022-06-29 19:41:00|711.13|702.03|711.26|702.16|711.26|702.16|711.13|702.03|6
1656531670000|2022-06-29 19:41:10|711.31|702.21|711.15|702.05|711.31|702.21|711.13|702.03|4
1656531680000|2022-06-29 19:41:20|711.26|702.16|711.15|702.05|711.26|702.16|711.15|702.05|4
1656531690000|2022-06-29 19:41:30|711.26|702.16|711.16|702.06|711.26|702.16|711.15|702.05|3
1656531700000|2022-06-29 19:41:40|711.15|702.05|710.76|701.66|711.15|702.05|710.73|701.63|5
1656531710000|2022-06-29 19:41:50|710.8|701.7|710.78|701.68|710.8|701.7|710.75|701.65|4
1656531720000|2022-06-29 19:42:00|710.82|701.72|710.8|701.7|710.82|701.72|710.75|701.65|5
1656531730000|2022-06-29 19:42:10|710.86|701.76|710.8|701.7|710.86|701.76|710.8|701.7|2
1656531740000|2022-06-29 19:42:20|710.79|701.69|710.79|701.69|710.79|701.69|710.79|701.69|1
1656531750000|2022-06-29 19:42:30|710.86|701.76|710.81|701.71|710.89|701.79|710.79|701.69|8
1656531760000|2022-06-29 19:42:40|710.83|701.73|711.17|702.07|711.18|702.08|710.83|701.73|10
1656531770000|2022-06-29 19:42:50|711.25|702.15|711.16|702.06|711.25|702.15|711.05|701.95|6
1656531780000|2022-06-29 19:43:00|711.15|702.05|711.25|702.15|711.25|702.15|711.05|701.95|9
1656531790000|2022-06-29 19:43:10|711.14|702.04|711.14|702.04|711.25|702.15|711.14|702.04|5
1656531800000|2022-06-29 19:43:20|711.15|702.05|711.25|702.15|711.25|702.15|711.15|702.05|8
1656531810000|2022-06-29 19:43:30|711.16|702.06|711.19|702.09|711.38|702.28|711.16|702.06|7
1656531820000|2022-06-29 19:43:40|711.22|702.12|711.22|702.12|711.22|702.12|711.19|702.09|3
1656531830000|2022-06-29 19:43:50|711.19|702.09|711.24|702.14|711.38|702.28|711.19|702.09|6
1656531840000|2022-06-29 19:44:00|711.38|702.28|711.38|702.28|711.38|702.28|711.24|702.14|5
1656531850000|2022-06-29 19:44:10|711.48|702.38|711.38|702.28|711.48|702.38|711.38|702.28|4
1656531860000|2022-06-29 19:44:20|711.42|702.32|711.27|702.17|711.42|702.32|711.24|702.14|4
1656531870000|2022-06-29 19:44:30|711.41|702.31|711.41|702.31|711.42|702.32|711.28|702.18|9
1656531880000|2022-06-29 19:44:40|711.29|702.19|711.81|702.71|711.82|702.72|711.26|702.16|11
1656531890000|2022-06-29 19:44:50|711.82|702.72|711.96|702.86|711.96|702.86|711.76|702.66|10
1656531900000|2022-06-29 19:45:00|711.92|702.82|711.85|702.75|712.07|702.97|711.83|702.73|8
1656531910000|2022-06-29 19:45:10|711.86|702.76|712.15|703.05|712.32|703.22|711.86|702.76|16
1656531920000|2022-06-29 19:45:20|712.05|702.95|712.15|703.05|712.32|703.22|712.05|702.95|3
1656531930000|2022-06-29 19:45:30|712.19|703.09|711.99|702.89|712.31|703.21|711.85|702.75|14
1656531940000|2022-06-29 19:45:40|712|702.9|711.95|702.85|712.2|703.1|711.9|702.8|10
1656531950000|2022-06-29 19:45:50|712.03|702.93|712.03|702.93|712.2|703.1|711.96|702.86|4
1656531960000|2022-06-29 19:46:00|712.05|702.95|711.99|702.89|712.05|702.95|711.99|702.89|6
1656531970000|2022-06-29 19:46:10|712.02|702.92|712.01|702.91|712.02|702.92|711.96|702.86|10
1656531980000|2022-06-29 19:46:20|712.08|702.98|712.01|702.91|712.09|702.99|712.01|702.91|6
1656531990000|2022-06-29 19:46:30|712.02|702.92|712|702.9|712.02|702.92|712|702.9|5
1656532000000|2022-06-29 19:46:40|712.26|703.16|711.92|702.82|712.26|703.16|711.9|702.8|12
1656532010000|2022-06-29 19:46:50|711.87|702.77|711.77|702.67|711.87|702.77|711.73|702.63|9
1656532020000|2022-06-29 19:47:00|711.7|702.6|710.86|701.76|711.7|702.6|710.84|701.74|20
1656532030000|2022-06-29 19:47:10|710.81|701.71|710.09|700.99|710.81|701.71|710.09|700.99|13
1656532040000|2022-06-29 19:47:20|709.99|700.89|710.14|701.04|710.25|701.15|709.9|700.8|11
1656532050000|2022-06-29 19:47:30|710.41|701.31|710.76|701.66|710.84|701.74|710.41|701.31|14
1656532060000|2022-06-29 19:47:40|710.75|701.65|710.82|701.72|710.84|701.74|710.74|701.64|11
1656532070000|2022-06-29 19:47:50|710.84|701.74|710.76|701.66|710.88|701.78|710.76|701.66|12
1656532080000|2022-06-29 19:48:00|710.78|701.68|710.8|701.7|710.89|701.79|710.72|701.62|22
1656532090000|2022-06-29 19:48:10|710.82|701.72|710.87|701.77|710.9|701.8|710.79|701.69|13
1656532100000|2022-06-29 19:48:20|710.89|701.79|710.96|701.86|710.99|701.89|710.86|701.76|18
1656532110000|2022-06-29 19:48:30|710.99|701.89|711.05|701.95|711.17|702.07|710.99|701.89|7
1656532120000|2022-06-29 19:48:40|711.64|702.54|711.89|702.79|711.89|702.79|711.64|702.54|7
1656532130000|2022-06-29 19:48:50|711.9|702.8|711.78|702.68|711.9|702.8|711.75|702.65|8
1656532140000|2022-06-29 19:49:00|711.84|702.74|711.16|702.06|711.98|702.88|711.06|701.96|19
1656532150000|2022-06-29 19:49:10|711.22|702.12|711.17|702.07|711.36|702.26|711.17|702.07|15
1656532160000|2022-06-29 19:49:20|711.18|702.08|711.14|702.04|711.29|702.19|711.14|702.04|9
1656532180000|2022-06-29 19:49:40|711.16|702.06|711.16|702.06|711.19|702.09|711.14|702.04|4
1656532200000|2022-06-29 19:50:00|711.29|702.19|711.15|702.05|711.29|702.19|711.15|702.05|2
1656532260000|2022-06-29 19:51:00|712.17|703.07|712.17|703.07|712.17|703.07|712.17|703.07|1
1656532270000|2022-06-29 19:51:10|712.2|703.1|712.34|703.24|712.34|703.24|712.2|703.1|2
1656532280000|2022-06-29 19:51:20|713.34|704.24|713.93|704.83|713.93|704.83|713.34|704.24|8
1656532290000|2022-06-29 19:51:30|714.05|704.95|714.41|705.31|714.41|705.31|714.05|704.95|6
1656532300000|2022-06-29 19:51:40|714.34|705.24|715.46|706.36|715.46|706.36|714.32|705.22|15
1656532310000|2022-06-29 19:51:50|715.59|706.49|715.25|706.15|716.6|707.5|715.05|705.95|24
1656532320000|2022-06-29 19:52:00|715.24|706.14|715.05|705.95|715.43|706.33|715.05|705.95|22
1656532330000|2022-06-29 19:52:10|715.28|706.18|716.08|706.98|716.08|706.98|715.18|706.08|15
1656532340000|2022-06-29 19:52:20|716.16|707.06|716.21|707.11|716.36|707.26|716.07|706.97|7
1656532350000|2022-06-29 19:52:30|716.13|707.03|716.21|707.11|716.49|707.39|716.04|706.94|14
1656532360000|2022-06-29 19:52:40|716.23|707.13|716.11|707.01|716.45|707.35|716.11|707.01|9
1656532370000|2022-06-29 19:52:50|716.07|706.97|716.01|706.91|716.19|707.09|716.01|706.91|5
1656532380000|2022-06-29 19:53:00|716.19|707.09|716.72|707.62|716.81|707.71|716.01|706.91|13
1656532390000|2022-06-29 19:53:10|716.81|707.71|716.8|707.7|716.87|707.77|716.8|707.7|9
1656532400000|2022-06-29 19:53:20|716.84|707.74|716.85|707.75|716.97|707.87|716.74|707.64|7
1656532410000|2022-06-29 19:53:30|716.77|707.67|716.28|707.18|716.77|707.67|716.28|707.18|12
1656532420000|2022-06-29 19:53:40|716.29|707.19|716.72|707.62|716.76|707.66|716.29|707.19|6
1656532430000|2022-06-29 19:53:50|716.73|707.63|716.74|707.64|716.78|707.68|716.72|707.62|8
1656532440000|2022-06-29 19:54:00|716.75|707.65|716.58|707.48|716.78|707.68|716.56|707.46|11
1656532450000|2022-06-29 19:54:10|716.31|707.21|716.31|707.21|716.51|707.41|716.31|707.21|3
1656532460000|2022-06-29 19:54:20|716.49|707.39|716.31|707.21|716.51|707.41|716.31|707.21|14
1656532470000|2022-06-29 19:54:30|716.49|707.39|716.31|707.21|716.49|707.39|716.31|707.21|12
1656532480000|2022-06-29 19:54:40|716.51|707.41|716.78|707.68|716.82|707.72|716.51|707.41|10
1656532490000|2022-06-29 19:54:50|716.84|707.74|717.04|707.94|717.29|708.19|716.84|707.74|13
1656532500000|2022-06-29 19:55:00|717.09|707.99|718.29|709.19|718.53|709.43|717.05|707.95|19
1656532510000|2022-06-29 19:55:10|718.26|709.16|718.22|709.12|718.43|709.33|718.15|709.05|20
1656532520000|2022-06-29 19:55:20|718.2|709.1|718.49|709.39|718.49|709.39|718.2|709.1|4
1656532530000|2022-06-29 19:55:30|718.64|709.54|718.3|709.2|718.64|709.54|718.27|709.17|6
1656532540000|2022-06-29 19:55:40|718.49|709.39|718.31|709.21|718.49|709.39|718.3|709.2|3
1656532550000|2022-06-29 19:55:50|718.57|709.47|718.47|709.37|718.62|709.52|718.29|709.19|10
1656532560000|2022-06-29 19:56:00|718.48|709.38|718.47|709.37|718.48|709.38|718.29|709.19|10
1656532570000|2022-06-29 19:56:10|718.29|709.19|718.47|709.37|718.48|709.38|718.21|709.11|7
1656532580000|2022-06-29 19:56:20|718.48|709.38|718.63|709.53|718.63|709.53|718.36|709.26|8
1656532590000|2022-06-29 19:56:30|718.52|709.42|718.63|709.53|718.68|709.58|718.52|709.42|5
1656532600000|2022-06-29 19:56:40|718.73|709.63|718.9|709.8|719.03|709.93|718.73|709.63|9
1656532610000|2022-06-29 19:56:50|719.13|710.03|719.22|710.12|719.38|710.28|719.13|710.03|12
1656532620000|2022-06-29 19:57:00|719.16|710.06|719.05|709.95|719.35|710.25|719.03|709.93|19
1656532630000|2022-06-29 19:57:10|719.23|710.13|719.17|710.07|719.34|710.24|719.13|710.03|16
1656532640000|2022-06-29 19:57:20|719.19|710.09|719.45|710.35|719.45|710.35|719.04|709.94|15
1656532650000|2022-06-29 19:57:30|719.46|710.36|720|710.9|720.35|711.25|719.46|710.36|19
1656532660000|2022-06-29 19:57:40|719.98|710.88|718.82|709.72|719.98|710.88|718.31|709.21|12
1656532670000|2022-06-29 19:57:50|718.83|709.73|718.83|709.73|718.83|709.73|718.82|709.72|9
1656532680000|2022-06-29 19:58:00|718.86|709.76|718.82|709.72|718.94|709.84|718.82|709.72|12
1656532690000|2022-06-29 19:58:10|718.81|709.71|718.24|709.14|718.83|709.73|718.16|709.06|22
1656532700000|2022-06-29 19:58:20|718.25|709.15|718.83|709.73|718.84|709.74|718.21|709.11|14
1656532710000|2022-06-29 19:58:30|718.96|709.86|718.88|709.78|718.96|709.86|718.87|709.77|3
1656532720000|2022-06-29 19:58:40|718.87|709.77|718.87|709.77|718.87|709.77|718.87|709.77|1
1656532730000|2022-06-29 19:58:50|718.88|709.78|719.12|710.02|719.12|710.02|718.88|709.78|9
1656532740000|2022-06-29 19:59:00|718.88|709.78|718.87|709.77|719.1|710|718.87|709.77|12
1656532750000|2022-06-29 19:59:10|718.88|709.78|719.27|710.17|719.27|710.17|718.87|709.77|5
1656532760000|2022-06-29 19:59:20|719.1|710|719|709.9|719.1|710|719|709.9|7
1656532770000|2022-06-29 19:59:30|718.97|709.87|719.02|709.92|719.14|710.04|718.85|709.75|6
1656532780000|2022-06-29 19:59:40|718.95|709.85|719|709.9|719.25|710.15|718.95|709.85|4
1656532790000|2022-06-29 19:59:50|719.25|710.15|719.14|710.04|719.25|710.15|719|709.9|10
1656532800000|2022-06-29 20:00:00|719.13|710.03|719.05|709.95|719.44|710.34|719.05|709.95|13
1656532810000|2022-06-29 20:00:10|719.12|710.02|719.44|710.34|719.45|710.35|719.05|709.95|18
1656532820000|2022-06-29 20:00:20|719.2|710.1|719.43|710.33|719.48|710.38|719.18|710.08|11
1656532830000|2022-06-29 20:00:30|719.15|710.05|720.05|710.95|720.05|710.95|719.15|710.05|4
1656532840000|2022-06-29 20:00:40|720.15|711.05|720.15|711.05|720.44|711.34|720.15|711.05|3
1656532850000|2022-06-29 20:00:50|720.1|711|721.23|712.13|721.44|712.34|720.09|710.99|19
1656532860000|2022-06-29 20:01:00|721.25|712.15|721.33|712.23|721.8|712.7|721.19|712.09|18
1656532870000|2022-06-29 20:01:10|721.6|712.5|721.36|712.26|721.6|712.5|721.21|712.11|18
1656532880000|2022-06-29 20:01:20|721.37|712.27|720.18|711.08|721.54|712.44|720.18|711.08|21
1656532890000|2022-06-29 20:01:30|720.2|711.1|720.2|711.1|720.45|711.35|720.05|710.95|11
1656532900000|2022-06-29 20:01:40|720.02|710.92|719.93|710.83|720.02|710.92|719.11|710.01|19
1656532910000|2022-06-29 20:01:50|720.05|710.95|718.86|709.76|720.06|710.96|718.39|709.29|19
1656532920000|2022-06-29 20:02:00|718.78|709.68|718.64|709.54|719.08|709.98|718.17|709.07|14
1656532930000|2022-06-29 20:02:10|718.42|709.32|719.48|710.38|719.53|710.43|718.42|709.32|15
1656532940000|2022-06-29 20:02:20|719.16|710.06|719.35|710.25|720.33|711.23|719.14|710.04|13
1656532950000|2022-06-29 20:02:30|719.58|710.48|719.28|710.18|719.71|710.61|719.28|710.18|19
1656532960000|2022-06-29 20:02:40|719.51|710.41|718.38|709.28|719.51|710.41|718.27|709.17|19
1656532970000|2022-06-29 20:02:50|718.35|709.25|718.37|709.27|718.49|709.39|718.13|709.03|11
1656532980000|2022-06-29 20:03:00|718.17|709.07|718.05|708.95|718.19|709.09|718.05|708.95|7
1656532990000|2022-06-29 20:03:10|718.64|709.54|719.05|709.95|719.05|709.95|718.2|709.1|7
1656533000000|2022-06-29 20:03:20|719.21|710.11|719.21|710.11|719.21|710.11|719.21|710.11|1
1656533010000|2022-06-29 20:03:30|719|709.9|719.15|710.05|719.53|710.43|719|709.9|7
1656533020000|2022-06-29 20:03:40|719.17|710.07|720.05|710.95|720.05|710.95|719.15|710.05|12
1656533030000|2022-06-29 20:03:50|720.3|711.2|720.04|710.94|720.3|711.2|720.04|710.94|10
1656533040000|2022-06-29 20:04:00|720.25|711.15|720.04|710.94|720.25|711.15|720.04|710.94|2
1656533050000|2022-06-29 20:04:10|720.09|710.99|719.97|710.87|720.24|711.14|719.91|710.81|7
1656533060000|2022-06-29 20:04:20|720.08|710.98|720.51|711.41|720.51|711.41|720.08|710.98|7
1656533070000|2022-06-29 20:04:30|720.71|711.61|720.51|711.41|720.71|711.61|720.51|711.41|2
1656533080000|2022-06-29 20:04:40|720.39|711.29|721.05|711.95|721.05|711.95|720.39|711.29|15
1656533090000|2022-06-29 20:04:50|721.2|712.1|721.53|712.43|721.53|712.43|721.17|712.07|9
1656533100000|2022-06-29 20:05:00|721.32|712.22|721.53|712.43|721.53|712.43|721.17|712.07|4
1656533110000|2022-06-29 20:05:10|721.64|712.54|721.15|712.05|721.97|712.87|721.13|712.03|16
1656533120000|2022-06-29 20:05:20|721.16|712.06|721.17|712.07|721.34|712.24|721.13|712.03|12
1656533130000|2022-06-29 20:05:30|721.12|712.02|721.01|711.91|721.4|712.3|720.36|711.26|22
1656533140000|2022-06-29 20:05:40|720.98|711.88|721.07|711.97|721.07|711.97|720.26|711.16|25
1656533150000|2022-06-29 20:05:50|721.08|711.98|721.17|712.07|721.31|712.21|721.05|711.95|10
1656533160000|2022-06-29 20:06:00|721.05|711.95|722.49|713.39|722.92|713.82|721.05|711.95|27
1656533170000|2022-06-29 20:06:10|722.5|713.4|723.08|713.98|723.12|714.02|722.31|713.21|14
1656533180000|2022-06-29 20:06:20|723.12|714.02|722.53|713.43|723.19|714.09|722.33|713.23|15
1656533190000|2022-06-29 20:06:30|722.54|713.44|723.13|714.03|723.49|714.39|722.54|713.44|17
1656533200000|2022-06-29 20:06:40|723.14|714.04|723.17|714.07|723.38|714.28|723.13|714.03|20
1656533210000|2022-06-29 20:06:50|723.16|714.06|723.64|714.54|723.64|714.54|723.15|714.05|17
1656533220000|2022-06-29 20:07:00|723.62|714.52|723.53|714.43|723.66|714.56|723.05|713.95|13
1656533230000|2022-06-29 20:07:10|723.3|714.2|723.48|714.38|723.49|714.39|723.26|714.16|13
1656533240000|2022-06-29 20:07:20|723.47|714.37|723.46|714.36|723.48|714.38|723.05|713.95|19
1656533250000|2022-06-29 20:07:30|723.29|714.19|722.25|713.15|723.29|714.19|722.25|713.15|18
1656533260000|2022-06-29 20:07:40|722.39|713.29|722.4|713.3|722.4|713.3|722.23|713.13|11
1656533270000|2022-06-29 20:07:50|722.39|713.29|722.44|713.34|722.44|713.34|722.34|713.24|6
1656533280000|2022-06-29 20:08:00|722.4|713.3|722.06|712.96|722.4|713.3|722.06|712.96|10
1656533290000|2022-06-29 20:08:10|722.07|712.97|722.24|713.14|722.24|713.14|722.05|712.95|15
1656533300000|2022-06-29 20:08:20|722.25|713.15|723.34|714.24|723.36|714.26|722.25|713.15|16
1656533310000|2022-06-29 20:08:30|723.28|714.18|723.56|714.46|723.61|714.51|723.28|714.18|18
1656533320000|2022-06-29 20:08:40|723.61|714.51|723.73|714.63|723.73|714.63|723.51|714.41|17
1656533330000|2022-06-29 20:08:50|723.71|714.61|723.44|714.34|723.73|714.63|723.44|714.34|7
1656533340000|2022-06-29 20:09:00|723.68|714.58|723.53|714.43|724.09|714.99|723.38|714.28|12
1656533350000|2022-06-29 20:09:10|723.47|714.37|723.57|714.47|723.57|714.47|723.47|714.37|3
1656533360000|2022-06-29 20:09:20|723.58|714.48|723.98|714.88|724.09|714.99|723.58|714.48|11
1656533370000|2022-06-29 20:09:30|723.97|714.87|723.95|714.85|724.02|714.92|723.94|714.84|9
1656533380000|2022-06-29 20:09:40|723.94|714.84|723.52|714.42|724.02|714.92|723.38|714.28|18
1656533390000|2022-06-29 20:09:50|723.54|714.44|723.58|714.48|723.67|714.57|723.54|714.44|11
1656533400000|2022-06-29 20:10:00|723.59|714.49|723.61|714.51|723.62|714.52|723.58|714.48|11
1656533410000|2022-06-29 20:10:10|723.63|714.53|723.78|714.68|723.78|714.68|723.55|714.45|13
1656533420000|2022-06-29 20:10:20|723.64|714.54|724.18|715.08|724.32|715.22|723.59|714.49|13
1656533430000|2022-06-29 20:10:30|724.14|715.04|724.51|715.41|724.51|715.41|724.13|715.03|13
1656533440000|2022-06-29 20:10:40|724.28|715.18|725.05|715.95|725.05|715.95|724.27|715.17|17
1656533450000|2022-06-29 20:10:50|725.32|716.22|725.17|716.07|725.32|716.22|725.15|716.05|10
1656533460000|2022-06-29 20:11:00|725.15|716.05|725.18|716.08|725.32|716.22|725.13|716.03|11
1656533470000|2022-06-29 20:11:10|725.17|716.07|725.76|716.66|725.76|716.66|725.13|716.03|21
1656533480000|2022-06-29 20:11:20|725.71|716.61|725.71|716.61|725.77|716.67|725.6|716.5|13
1656533490000|2022-06-29 20:11:30|725.7|716.6|725.48|716.38|725.75|716.65|725.31|716.21|11
1656533500000|2022-06-29 20:11:40|725.54|716.44|725.23|716.13|725.54|716.44|725.22|716.12|6
1656533510000|2022-06-29 20:11:50|725.24|716.14|725.24|716.14|725.36|716.26|725.21|716.11|13
1656533520000|2022-06-29 20:12:00|725.19|716.09|725.43|716.33|725.43|716.33|725.14|716.04|21
1656533530000|2022-06-29 20:12:10|725.24|716.14|725.6|716.5|725.6|716.5|725.24|716.14|8
1656533540000|2022-06-29 20:12:20|725.34|716.24|725.43|716.33|725.47|716.37|725.27|716.17|11
1656533550000|2022-06-29 20:12:30|725.27|716.17|725.56|716.46|725.56|716.46|725.27|716.17|16
1656533560000|2022-06-29 20:12:40|725.57|716.47|725.28|716.18|725.65|716.55|725.22|716.12|14
1656533570000|2022-06-29 20:12:50|725.24|716.14|725.17|716.07|725.34|716.24|725.17|716.07|5
1656533580000|2022-06-29 20:13:00|725.18|716.08|724.78|715.68|725.28|716.18|724.5|715.4|19
1656533590000|2022-06-29 20:13:10|724.55|715.45|723.42|714.32|724.56|715.46|723.42|714.32|22
1656533600000|2022-06-29 20:13:20|723.44|714.34|723.65|714.55|723.89|714.79|723.05|713.95|8
1656533610000|2022-06-29 20:13:30|723.05|713.95|723.05|713.95|723.65|714.55|723.05|713.95|4
1656533620000|2022-06-29 20:13:40|723.65|714.55|723.65|714.55|723.65|714.55|723.05|713.95|3
1656533630000|2022-06-29 20:13:50|723.77|714.67|723.53|714.43|724.14|715.04|723.42|714.32|16
1656533640000|2022-06-29 20:14:00|723.58|714.48|723.61|714.51|723.61|714.51|723.58|714.48|4
1656533650000|2022-06-29 20:14:10|723.58|714.48|723.58|714.48|723.58|714.48|723.58|714.48|1
1656533660000|2022-06-29 20:14:20|723.61|714.51|723.98|714.88|723.98|714.88|723.61|714.51|5
1656533670000|2022-06-29 20:14:30|723.97|714.87|723.11|714.01|723.97|714.87|723.11|714.01|19
1656533680000|2022-06-29 20:14:40|722.66|713.56|722.43|713.33|722.8|713.7|722.36|713.26|18
1656533690000|2022-06-29 20:14:50|722.27|713.17|722.47|713.37|722.54|713.44|722.27|713.17|9
1656533700000|2022-06-29 20:15:00|722.54|713.44|722.7|713.6|722.73|713.63|722.54|713.44|10
1656533710000|2022-06-29 20:15:10|722.69|713.59|722.7|713.6|722.73|713.63|722.66|713.56|11
1656533720000|2022-06-29 20:15:20|722.82|713.72|722.7|713.6|722.82|713.72|722.69|713.59|3
1656533730000|2022-06-29 20:15:30|722.86|713.76|722.71|713.61|722.86|713.76|722.7|713.6|3
1656533740000|2022-06-29 20:15:40|722.72|713.62|723.09|713.99|723.23|714.13|722.72|713.62|8
1656533750000|2022-06-29 20:15:50|723.1|714|723.1|714|723.14|714.04|723.1|714|3
1656533760000|2022-06-29 20:16:00|723.14|714.04|723.12|714.02|723.24|714.14|723.11|714.01|8
1656533770000|2022-06-29 20:16:10|723.11|714.01|723.11|714.01|723.12|714.02|723.11|714.01|3
1656533780000|2022-06-29 20:16:20|723|713.9|723.14|714.04|723.24|714.14|723|713.9|10
1656533790000|2022-06-29 20:16:30|723.12|714.02|723.15|714.05|723.43|714.33|723.12|714.02|6
1656533800000|2022-06-29 20:16:40|723.13|714.03|723.43|714.33|723.43|714.33|723.13|714.03|9
1656533810000|2022-06-29 20:16:50|723.54|714.44|723.54|714.44|723.54|714.44|723.54|714.44|1
1656533820000|2022-06-29 20:17:00|723.3|714.2|723.48|714.38|723.55|714.45|723.3|714.2|4
1656533830000|2022-06-29 20:17:10|723.38|714.28|723.48|714.38|723.48|714.38|723.38|714.28|2
1656533840000|2022-06-29 20:17:20|723.35|714.25|723.43|714.33|723.49|714.39|723.35|714.25|7
1656533850000|2022-06-29 20:17:30|723.54|714.44|724.3|715.2|724.53|715.43|723.54|714.44|22
1656533860000|2022-06-29 20:17:40|724.31|715.21|724.74|715.64|724.74|715.64|724.31|715.21|13
1656533870000|2022-06-29 20:17:50|724.65|715.55|724.65|715.55|724.65|715.55|724.65|715.55|1
1656533890000|2022-06-29 20:18:10|724.2|715.1|724.2|715.1|724.65|715.55|724.2|715.1|3
1656533900000|2022-06-29 20:18:20|724.65|715.55|724.28|715.18|724.65|715.55|724.2|715.1|15
1656533910000|2022-06-29 20:18:30|724.27|715.17|724.46|715.36|724.46|715.36|724.27|715.17|6
1656533920000|2022-06-29 20:18:40|724.49|715.39|724.64|715.54|724.69|715.59|724.41|715.31|14
1656533930000|2022-06-29 20:18:50|724.61|715.51|724.64|715.54|724.64|715.54|724.49|715.39|6
1656533940000|2022-06-29 20:19:00|724.69|715.59|725.2|716.1|725.31|716.21|724.69|715.59|19
1656533950000|2022-06-29 20:19:10|725.22|716.12|725.2|716.1|725.31|716.21|725.16|716.06|14
1656533960000|2022-06-29 20:19:20|725.22|716.12|725.11|716.01|725.38|716.28|725.09|715.99|13
1656533970000|2022-06-29 20:19:30|725.07|715.97|724.25|715.15|725.07|715.97|724.25|715.15|17
1656533980000|2022-06-29 20:19:40|724.34|715.24|724.36|715.26|724.38|715.28|724.26|715.16|12
1656533990000|2022-06-29 20:19:50|724.45|715.35|724.56|715.46|724.56|715.46|724.45|715.35|3
1656534000000|2022-06-29 20:20:00|724.41|715.31|724.65|715.55|724.97|715.87|724.37|715.27|13
1656534010000|2022-06-29 20:20:10|724.54|715.44|724.35|715.25|724.55|715.45|724.35|715.25|8
1656534020000|2022-06-29 20:20:20|724.34|715.24|724.4|715.3|724.47|715.37|724.26|715.16|12
1656534030000|2022-06-29 20:20:30|724.41|715.31|724.55|715.45|724.61|715.51|724.41|715.31|6
1656534040000|2022-06-29 20:20:40|724.47|715.37|724.42|715.32|724.55|715.45|724.42|715.32|7
1656534050000|2022-06-29 20:20:50|724.65|715.55|724.47|715.37|724.65|715.55|724.47|715.37|7
1656534060000|2022-06-29 20:21:00|724.42|715.32|723.57|714.47|724.42|715.32|723.57|714.47|13
1656534070000|2022-06-29 20:21:10|723.56|714.46|723.49|714.39|723.59|714.49|723.33|714.23|14
1656534080000|2022-06-29 20:21:20|723.38|714.28|723.47|714.37|723.47|714.37|723.21|714.11|9
1656534090000|2022-06-29 20:21:30|723.4|714.3|723.37|714.27|723.47|714.37|723.24|714.14|10
1656534100000|2022-06-29 20:21:40|723.36|714.26|723.44|714.34|723.47|714.37|723.35|714.25|7
1656534110000|2022-06-29 20:21:50|723.32|714.22|723.51|714.41|723.51|714.41|723.32|714.22|12
1656534120000|2022-06-29 20:22:00|723.38|714.28|723.23|714.13|723.46|714.36|723.05|713.95|10
1656534130000|2022-06-29 20:22:10|723.15|714.05|722.63|713.53|723.2|714.1|722.57|713.47|9
1656534140000|2022-06-29 20:22:20|722.7|713.6|722.57|713.47|722.72|713.62|722.54|713.44|13
1656534150000|2022-06-29 20:22:30|722.71|713.61|722.7|713.6|722.9|713.8|722.7|713.6|12
1656534160000|2022-06-29 20:22:40|722.82|713.72|723|713.9|723|713.9|722.33|713.23|7
1656534170000|2022-06-29 20:22:50|722.98|713.88|722.77|713.67|723.01|713.91|722.7|713.6|11
1656534180000|2022-06-29 20:23:00|722.7|713.6|722|712.9|722.76|713.66|721.93|712.83|13
1656534190000|2022-06-29 20:23:10|722.07|712.97|721.09|711.99|722.07|712.97|721.07|711.97|17
1656534200000|2022-06-29 20:23:20|721.1|712|721.19|712.09|721.19|712.09|721.1|712|12
1656534210000|2022-06-29 20:23:30|721.14|712.04|721.15|712.05|721.41|712.31|721.14|712.04|11
1656534220000|2022-06-29 20:23:40|721.19|712.09|721.26|712.16|721.33|712.23|721.15|712.05|11
1656534230000|2022-06-29 20:23:50|721.1|712|721.07|711.97|721.1|712|720.37|711.27|26
1656534240000|2022-06-29 20:24:00|721.08|711.98|720.78|711.68|721.08|711.98|720.25|711.15|21
1656534250000|2022-06-29 20:24:10|720.8|711.7|721.01|711.91|721.07|711.97|720.8|711.7|7
1656534260000|2022-06-29 20:24:20|721.07|711.97|721.01|711.91|721.07|711.97|721.01|711.91|4
1656534270000|2022-06-29 20:24:30|720.97|711.87|721|711.9|721|711.9|720.97|711.87|3
1656534280000|2022-06-29 20:24:40|720.96|711.86|721|711.9|721.08|711.98|720.93|711.83|12
1656534290000|2022-06-29 20:24:50|721.01|711.91|720.97|711.87|721.01|711.91|720.96|711.86|6
1656534300000|2022-06-29 20:25:00|721.02|711.92|720.14|711.04|721.02|711.92|720.14|711.04|22
1656534310000|2022-06-29 20:25:10|720.4|711.3|720.94|711.84|720.96|711.86|720.3|711.2|9
1656534320000|2022-06-29 20:25:20|720.86|711.76|720.53|711.43|720.86|711.76|720.37|711.27|7
1656534340000|2022-06-29 20:25:40|720.89|711.79|720.96|711.86|721|711.9|720.89|711.79|4
1656534350000|2022-06-29 20:25:50|720.95|711.85|720.96|711.86|720.96|711.86|720.95|711.85|2
1656534360000|2022-06-29 20:26:00|720.95|711.85|720.96|711.86|720.96|711.86|720.95|711.85|2
1656534370000|2022-06-29 20:26:10|720.95|711.85|720.91|711.81|721|711.9|720.91|711.81|5
1656534380000|2022-06-29 20:26:20|720.96|711.86|721.01|711.91|721.01|711.91|720.91|711.81|4
1656534390000|2022-06-29 20:26:30|720.99|711.89|721.01|711.91|721.06|711.96|720.91|711.81|7
1656534400000|2022-06-29 20:26:40|721.02|711.92|720.44|711.34|721.14|712.04|720.44|711.34|16
1656534410000|2022-06-29 20:26:50|720.52|711.42|720.3|711.2|720.53|711.43|720.16|711.06|15
1656534420000|2022-06-29 20:27:00|720.29|711.19|720.22|711.12|720.45|711.35|720.15|711.05|15
1656534430000|2022-06-29 20:27:10|720.34|711.24|720.28|711.18|720.34|711.24|720.22|711.12|7
1656534440000|2022-06-29 20:27:20|720.27|711.17|720.27|711.17|720.27|711.17|720.27|711.17|1
1656534460000|2022-06-29 20:27:40|720.28|711.18|720.27|711.17|720.28|711.18|720.15|711.05|4
1656534470000|2022-06-29 20:27:50|720.34|711.24|720.05|710.95|720.34|711.24|720.05|710.95|2
1656534480000|2022-06-29 20:28:00|720.22|711.12|720.23|711.13|720.34|711.24|720.05|710.95|7
1656534490000|2022-06-29 20:28:10|720.24|711.14|720.36|711.26|720.36|711.26|720.24|711.14|2
1656534500000|2022-06-29 20:28:20|720.2|711.1|720.2|711.1|720.36|711.26|720.2|711.1|3
1656534510000|2022-06-29 20:28:30|720.19|711.09|720.26|711.16|720.26|711.16|720.05|710.95|9
1656534520000|2022-06-29 20:28:40|720.18|711.08|720.26|711.16|720.26|711.16|720.18|711.08|8
1656534530000|2022-06-29 20:28:50|720.37|711.27|720.37|711.27|720.37|711.27|720.37|711.27|1
1656534540000|2022-06-29 20:29:00|720.29|711.19|720.29|711.19|720.31|711.21|720.29|711.19|3
1656534550000|2022-06-29 20:29:10|720.32|711.22|720.55|711.45|720.68|711.58|720.32|711.22|9
1656534560000|2022-06-29 20:29:20|720.54|711.44|720.33|711.23|720.54|711.44|720.33|711.23|3
1656534570000|2022-06-29 20:29:30|720.24|711.14|720.2|711.1|720.34|711.24|720.14|711.04|8
1656534580000|2022-06-29 20:29:40|720.28|711.18|720.2|711.1|720.28|711.18|720.2|711.1|4
1656534600000|2022-06-29 20:30:00|720.28|711.18|721.23|712.13|721.5|712.4|720.18|711.08|18
1656534610000|2022-06-29 20:30:10|721.22|712.12|721.16|712.06|721.28|712.18|721.14|712.04|12
1656534620000|2022-06-29 20:30:20|721.17|712.07|721.26|712.16|721.26|712.16|721.17|712.07|6
1656534630000|2022-06-29 20:30:30|721.17|712.07|721.18|712.08|721.26|712.16|721.17|712.07|6
1656534640000|2022-06-29 20:30:40|721.26|712.16|721.18|712.08|721.26|712.16|721.16|712.06|6
1656534650000|2022-06-29 20:30:50|721.26|712.16|721.16|712.06|721.26|712.16|721.05|711.95|9
1656534660000|2022-06-29 20:31:00|721.3|712.2|720.4|711.3|721.3|712.2|720.23|711.13|8
1656534670000|2022-06-29 20:31:10|720.44|711.34|720.34|711.24|720.44|711.34|720.05|710.95|20
1656534680000|2022-06-29 20:31:20|720.27|711.17|720.27|711.17|720.4|711.3|720.27|711.17|4
1656534690000|2022-06-29 20:31:30|720.19|711.09|720.15|711.05|720.21|711.11|720.08|710.98|5
1656534700000|2022-06-29 20:31:40|720.21|711.11|720.19|711.09|720.33|711.23|720.05|710.95|11
1656534710000|2022-06-29 20:31:50|720.17|711.07|719.62|710.52|720.17|711.07|719.58|710.48|16
1656534720000|2022-06-29 20:32:00|719.63|710.53|719.63|710.53|719.65|710.55|719.63|710.53|7
1656534730000|2022-06-29 20:32:10|719.68|710.58|720.32|711.22|720.32|711.22|719.63|710.53|11
1656534760000|2022-06-29 20:32:40|720.41|711.31|720.32|711.22|720.41|711.31|720.32|711.22|5
1656534780000|2022-06-29 20:33:00|720.45|711.35|720.35|711.25|720.45|711.35|720.32|711.22|12
1656534790000|2022-06-29 20:33:10|720.32|711.22|720.37|711.27|720.4|711.3|720.31|711.21|5
1656534800000|2022-06-29 20:33:20|720.34|711.24|720.37|711.27|720.4|711.3|720.34|711.24|4
1656534810000|2022-06-29 20:33:30|720.34|711.24|719.74|710.64|720.34|711.24|719.74|710.64|15
1656534820000|2022-06-29 20:33:40|719.73|710.63|718.25|709.15|719.74|710.64|718.16|709.06|20
1656534830000|2022-06-29 20:33:50|718.21|709.11|718.06|708.96|718.21|709.11|717.93|708.83|12
1656534840000|2022-06-29 20:34:00|718.04|708.94|717.95|708.85|718.04|708.94|717.38|708.28|15
1656534850000|2022-06-29 20:34:10|717.97|708.87|718.1|709|718.1|709|717.93|708.83|13
1656534860000|2022-06-29 20:34:20|718.08|708.98|718.08|708.98|718.26|709.16|718.07|708.97|14
1656534870000|2022-06-29 20:34:30|718.06|708.96|717.92|708.82|718.09|708.99|717.82|708.72|25
1656534880000|2022-06-29 20:34:40|717.95|708.85|717.44|708.34|717.95|708.85|717.33|708.23|23
1656534890000|2022-06-29 20:34:50|717.56|708.46|717.97|708.87|717.97|708.87|717.37|708.27|12
1656534900000|2022-06-29 20:35:00|718|708.9|717.98|708.88|718.01|708.91|717.97|708.87|5
1656534910000|2022-06-29 20:35:10|717.9|708.8|717.95|708.85|717.95|708.85|717.9|708.8|2
1656534920000|2022-06-29 20:35:20|717.96|708.86|718.03|708.93|718.04|708.94|717.91|708.81|5
1656534930000|2022-06-29 20:35:30|718.08|708.98|718.65|709.55|718.65|709.55|718.08|708.98|17
1656534940000|2022-06-29 20:35:40|718.73|709.63|718.4|709.3|718.73|709.63|718.16|709.06|12
1656534950000|2022-06-29 20:35:50|718.25|709.15|718.2|709.1|718.29|709.19|718.15|709.05|16
1656534960000|2022-06-29 20:36:00|718.11|709.01|718.08|708.98|718.11|709.01|718.08|708.98|6
1656534970000|2022-06-29 20:36:10|718.02|708.92|717.98|708.88|718.04|708.94|717.98|708.88|5
1656534980000|2022-06-29 20:36:20|717.96|708.86|717.7|708.6|717.96|708.86|717.69|708.59|19
1656534990000|2022-06-29 20:36:30|717.42|708.32|717.28|708.18|717.51|708.41|717.07|707.97|18
1656535000000|2022-06-29 20:36:40|717.25|708.15|716.78|707.68|717.51|708.41|716.49|707.39|23
1656535010000|2022-06-29 20:36:50|716.79|707.69|716.53|707.43|716.94|707.84|716.41|707.31|20
1656535020000|2022-06-29 20:37:00|716.55|707.45|716.97|707.87|716.98|707.88|716.55|707.45|9
1656535030000|2022-06-29 20:37:10|716.96|707.86|716.94|707.84|716.97|707.87|716.94|707.84|3
1656535040000|2022-06-29 20:37:20|716.92|707.82|715.77|706.67|716.92|707.82|715.77|706.67|24
1656535050000|2022-06-29 20:37:30|715.73|706.63|715.14|706.04|715.73|706.63|715.05|705.95|16
1656535060000|2022-06-29 20:37:40|715.09|705.99|715.05|705.95|715.12|706.02|715.03|705.93|7
1656535070000|2022-06-29 20:37:50|715.03|705.93|715.02|705.92|715.03|705.93|714.9|705.8|20
1656535080000|2022-06-29 20:38:00|715.03|705.93|715|705.9|715.13|706.03|714.91|705.81|19
1656535090000|2022-06-29 20:38:10|715.01|705.91|714.93|705.83|715.18|706.08|714.93|705.83|23
1656535100000|2022-06-29 20:38:20|714.99|705.89|714.89|705.79|715.07|705.97|714.89|705.79|10
1656535110000|2022-06-29 20:38:30|714.87|705.77|714.96|705.86|715.05|705.95|714.87|705.77|9
1656535120000|2022-06-29 20:38:40|714.93|705.83|714.48|705.38|714.93|705.83|714.48|705.38|8
1656535130000|2022-06-29 20:38:50|714.41|705.31|714.42|705.32|714.52|705.42|714.41|705.31|16
1656535140000|2022-06-29 20:39:00|714.3|705.2|714.37|705.27|714.49|705.39|714.3|705.2|14
1656535150000|2022-06-29 20:39:10|714.45|705.35|714.53|705.43|714.53|705.43|714.33|705.23|15
1656535160000|2022-06-29 20:39:20|714.52|705.42|714.5|705.4|714.62|705.52|714.44|705.34|15
1656535170000|2022-06-29 20:39:30|714.51|705.41|714.48|705.38|714.57|705.47|714.48|705.38|13
1656535180000|2022-06-29 20:39:40|714.44|705.34|714.21|705.11|714.5|705.4|714.21|705.11|16
1656535190000|2022-06-29 20:39:50|714.29|705.19|713.96|704.86|714.31|705.21|713.94|704.84|19
1656535200000|2022-06-29 20:40:00|713.97|704.87|714.34|705.24|714.41|705.31|713.97|704.87|8
1656535210000|2022-06-29 20:40:10|714.23|705.13|714.36|705.26|714.42|705.32|714.23|705.13|7
1656535220000|2022-06-29 20:40:20|714.29|705.19|714.31|705.21|714.35|705.25|714.19|705.09|9
1656535230000|2022-06-29 20:40:30|714.3|705.2|714.05|704.95|714.3|705.2|714.05|704.95|12
1656535240000|2022-06-29 20:40:40|714.04|704.94|713.28|704.18|714.04|704.94|713.23|704.13|15
1656535250000|2022-06-29 20:40:50|713.27|704.17|714.26|705.16|714.26|705.16|713.27|704.17|19
1656535260000|2022-06-29 20:41:00|714.27|705.17|715.47|706.37|715.47|706.37|714.27|705.17|15
1656535270000|2022-06-29 20:41:10|715.31|706.21|715.5|706.4|715.62|706.52|715.31|706.21|10
1656535280000|2022-06-29 20:41:20|715.47|706.37|715.57|706.47|715.58|706.48|715.47|706.37|11
1656535290000|2022-06-29 20:41:30|715.56|706.46|715.52|706.42|715.64|706.54|715.52|706.42|16
1656535300000|2022-06-29 20:41:40|715.51|706.41|715.18|706.08|715.54|706.44|715.18|706.08|7
1656535310000|2022-06-29 20:41:50|715.17|706.07|713.51|704.41|715.17|706.07|713.36|704.26|24
1656535320000|2022-06-29 20:42:00|713.49|704.39|713.87|704.77|713.9|704.8|713.4|704.3|24
1656535330000|2022-06-29 20:42:10|713.86|704.76|713.94|704.84|713.94|704.84|713.86|704.76|8
1656535340000|2022-06-29 20:42:20|713.93|704.83|713.95|704.85|713.98|704.88|713.91|704.81|11
1656535350000|2022-06-29 20:42:30|713.93|704.83|714.19|705.09|714.29|705.19|713.93|704.83|16
1656535360000|2022-06-29 20:42:40|714.15|705.05|713.99|704.89|714.23|705.13|713.98|704.88|6
1656535370000|2022-06-29 20:42:50|714.04|704.94|713.91|704.81|714.04|704.94|713.91|704.81|3
1656535380000|2022-06-29 20:43:00|713.88|704.78|714.01|704.91|714.02|704.92|713.86|704.76|8
1656535390000|2022-06-29 20:43:10|714|704.9|713.98|704.88|714.01|704.91|713.98|704.88|3
1656535400000|2022-06-29 20:43:20|713.95|704.85|714.36|705.26|714.49|705.39|713.95|704.85|14
1656535410000|2022-06-29 20:43:30|714.33|705.23|714.49|705.39|714.49|705.39|714.33|705.23|2
1656535420000|2022-06-29 20:43:40|714.67|705.57|714.99|705.89|714.99|705.89|714.59|705.49|4
1656535430000|2022-06-29 20:43:50|715.1|706|714.57|705.47|715.16|706.06|714.23|705.13|17
1656535440000|2022-06-29 20:44:00|714.56|705.46|714.16|705.06|714.69|705.59|714.14|705.04|14
1656535450000|2022-06-29 20:44:10|714.19|705.09|714.17|705.07|714.27|705.17|714.12|705.02|11
1656535460000|2022-06-29 20:44:20|714.2|705.1|714.38|705.28|714.38|705.28|714.2|705.1|6
1656535470000|2022-06-29 20:44:30|714.5|705.4|714.42|705.32|714.5|705.4|714.42|705.32|3
1656535480000|2022-06-29 20:44:40|714.43|705.33|714.43|705.33|714.43|705.33|714.43|705.33|1
1656535490000|2022-06-29 20:44:50|714.38|705.28|714.42|705.32|714.49|705.39|714.38|705.28|4
1656535500000|2022-06-29 20:45:00|714.43|705.33|714.29|705.19|714.5|705.4|714.26|705.16|9
1656535510000|2022-06-29 20:45:10|714.42|705.32|714.4|705.3|714.46|705.36|714.4|705.3|4
1656535520000|2022-06-29 20:45:20|714.42|705.32|714.43|705.33|714.44|705.34|714.38|705.28|5
1656535530000|2022-06-29 20:45:30|714.5|705.4|714.54|705.44|714.54|705.44|714.43|705.33|7
1656535540000|2022-06-29 20:45:40|714.55|705.45|714.54|705.44|714.98|705.88|714.36|705.26|18
1656535550000|2022-06-29 20:45:50|714.55|705.45|714.54|705.44|714.66|705.56|714.53|705.43|8
1656535560000|2022-06-29 20:46:00|714.47|705.37|715.17|706.07|715.17|706.07|714.45|705.35|18
1656535570000|2022-06-29 20:46:10|715.28|706.18|715.09|705.99|715.28|706.18|715.03|705.93|12
1656535580000|2022-06-29 20:46:20|715.1|706|715.1|706|715.1|706|715.09|705.99|5
1656535590000|2022-06-29 20:46:30|715.09|705.99|715.08|705.98|715.24|706.14|715.01|705.91|11
1656535600000|2022-06-29 20:46:40|715.11|706.01|715.21|706.11|715.23|706.13|715.11|706.01|6
1656535610000|2022-06-29 20:46:50|715.14|706.04|715.21|706.11|715.24|706.14|715.14|706.04|7
1656535620000|2022-06-29 20:47:00|715.33|706.23|714.49|705.39|715.33|706.23|714.42|705.32|15
1656535630000|2022-06-29 20:47:10|714.48|705.38|714.88|705.78|714.98|705.88|714.48|705.38|10
1656535640000|2022-06-29 20:47:20|714.94|705.84|714.87|705.77|714.94|705.84|714.87|705.77|2
1656535650000|2022-06-29 20:47:30|714.8|705.7|714.48|705.38|714.8|705.7|714.3|705.2|9
1656535660000|2022-06-29 20:47:40|714.5|705.4|714.88|705.78|715.03|705.93|714.41|705.31|5
1656535670000|2022-06-29 20:47:50|714.87|705.77|714.57|705.47|714.87|705.77|714.5|705.4|12
1656535680000|2022-06-29 20:48:00|714.58|705.48|714.28|705.18|714.68|705.58|714.28|705.18|13
1656535690000|2022-06-29 20:48:10|714.26|705.16|714.14|705.04|714.26|705.16|714.14|705.04|6
1656535700000|2022-06-29 20:48:20|714.15|705.05|714.11|705.01|714.15|705.05|714.05|704.95|7
1656535710000|2022-06-29 20:48:30|714.1|705|713.98|704.88|714.1|705|713.92|704.82|6
1656535720000|2022-06-29 20:48:40|714|704.9|714.4|705.3|714.41|705.31|714|704.9|11
1656535740000|2022-06-29 20:49:00|714.34|705.24|714.34|705.24|714.34|705.24|714.34|705.24|1
1656535750000|2022-06-29 20:49:10|714.51|705.41|715.21|706.11|715.45|706.35|714.47|705.37|19
1656535760000|2022-06-29 20:49:20|715.32|706.22|715.14|706.04|715.32|706.22|715.08|705.98|7
1656535770000|2022-06-29 20:49:30|715.22|706.12|715.34|706.24|715.34|706.24|715.14|706.04|6
1656535780000|2022-06-29 20:49:40|715.35|706.25|715.44|706.34|715.49|706.39|715.34|706.24|6
1656535790000|2022-06-29 20:49:50|715.31|706.21|715.13|706.03|715.31|706.21|715.05|705.95|9
1656535800000|2022-06-29 20:50:00|715.18|706.08|715.04|705.94|715.18|706.08|715|705.9|7
1656535810000|2022-06-29 20:50:10|714.99|705.89|714.94|705.84|714.99|705.89|714.94|705.84|2
1656535820000|2022-06-29 20:50:20|714.97|705.87|714.91|705.81|714.97|705.87|714.91|705.81|3
1656535830000|2022-06-29 20:50:30|714.92|705.82|714.91|705.81|714.92|705.82|714.91|705.81|4
1656535840000|2022-06-29 20:50:40|714.92|705.82|714.92|705.82|714.92|705.82|714.92|705.82|1
1656535850000|2022-06-29 20:50:50|714.89|705.79|714.16|705.06|714.89|705.79|714.08|704.98|17
1656535860000|2022-06-29 20:51:00|714.15|705.05|713.99|704.89|714.15|705.05|713.99|704.89|9
1656535870000|2022-06-29 20:51:10|713.92|704.82|713.92|704.82|713.99|704.89|713.92|704.82|4
1656535880000|2022-06-29 20:51:20|713.85|704.75|713.84|704.74|713.85|704.75|713.74|704.64|10
1656535890000|2022-06-29 20:51:30|713.78|704.68|713.82|704.72|713.82|704.72|713.78|704.68|2
1656535900000|2022-06-29 20:51:40|713.81|704.71|713.77|704.67|713.82|704.72|713.74|704.64|6
1656535910000|2022-06-29 20:51:50|713.9|704.8|713.96|704.86|714.03|704.93|713.9|704.8|5
1656535920000|2022-06-29 20:52:00|713.88|704.78|714.12|705.02|714.12|705.02|713.88|704.78|7
1656535930000|2022-06-29 20:52:10|714.05|704.95|714.1|705|714.12|705.02|714.05|704.95|3
1656535940000|2022-06-29 20:52:20|714.12|705.02|714.21|705.11|714.22|705.12|714.12|705.02|4
1656535950000|2022-06-29 20:52:30|714.22|705.12|714.36|705.26|714.36|705.26|714.22|705.12|2
1656535970000|2022-06-29 20:52:50|714.5|705.4|715.16|706.06|715.27|706.17|714.41|705.31|14
1656535980000|2022-06-29 20:53:00|715.15|706.05|715.12|706.02|715.18|706.08|715.12|706.02|14
1656535990000|2022-06-29 20:53:10|715.01|705.91|715.13|706.03|715.18|706.08|715.01|705.91|5
1656536000000|2022-06-29 20:53:20|715.06|705.96|715.21|706.11|715.21|706.11|715.06|705.96|4
1656536010000|2022-06-29 20:53:30|715.33|706.23|715.42|706.32|715.42|706.32|715.21|706.11|4
1656536020000|2022-06-29 20:53:40|715.24|706.14|715.22|706.12|715.35|706.25|715.22|706.12|6
1656536030000|2022-06-29 20:53:50|715.2|706.1|714.1|705|715.3|706.2|714.1|705|9
1656536040000|2022-06-29 20:54:00|714.19|705.09|714.29|705.19|714.38|705.28|714.18|705.08|12
1656536050000|2022-06-29 20:54:10|714.3|705.2|714.3|705.2|714.3|705.2|714.22|705.12|5
1656536080000|2022-06-29 20:54:40|714.29|705.19|714.28|705.18|714.37|705.27|714.22|705.12|4
1656536090000|2022-06-29 20:54:50|714.29|705.19|714.28|705.18|714.29|705.19|714.28|705.18|4
1656536100000|2022-06-29 20:55:00|714.22|705.12|714.37|705.27|714.37|705.27|714.22|705.12|5
1656536110000|2022-06-29 20:55:10|714.35|705.25|714.35|705.25|714.45|705.35|714.35|705.25|3
1656536120000|2022-06-29 20:55:20|714.4|705.3|714.41|705.31|714.41|705.31|714.4|705.3|2
1656536130000|2022-06-29 20:55:30|714.6|705.5|714.45|705.35|714.63|705.53|714.37|705.27|15
1656536160000|2022-06-29 20:56:00|714.35|705.25|715.18|706.08|715.26|706.16|714.35|705.25|14
1656536170000|2022-06-29 20:56:10|715.17|706.07|715.07|705.97|715.19|706.09|715.05|705.95|8
1656536180000|2022-06-29 20:56:20|715.05|705.95|714.86|705.76|715.13|706.03|714.83|705.73|16
1656536190000|2022-06-29 20:56:30|714.88|705.78|715.02|705.92|715.09|705.99|714.88|705.78|8
1656536200000|2022-06-29 20:56:40|715.03|705.93|715.08|705.98|715.14|706.04|715.03|705.93|6
1656536210000|2022-06-29 20:56:50|715.09|705.99|715.13|706.03|715.14|706.04|715.08|705.98|8
1656536220000|2022-06-29 20:57:00|715.15|706.05|715.4|706.3|715.4|706.3|715.15|706.05|6
1656536230000|2022-06-29 20:57:10|715.49|706.39|715.49|706.39|715.49|706.39|715.49|706.39|1
1656536240000|2022-06-29 20:57:20|715.62|706.52|715.56|706.46|715.64|706.54|715.42|706.32|13
1656536250000|2022-06-29 20:57:30|715.7|706.6|716.57|707.47|716.77|707.67|715.7|706.6|15
1656536270000|2022-06-29 20:57:50|716.46|707.36|716.23|707.13|716.51|707.41|716.17|707.07|16
1656536280000|2022-06-29 20:58:00|716.13|707.03|715.08|705.98|716.24|707.14|715.08|705.98|20
1656536290000|2022-06-29 20:58:10|715.09|705.99|715.23|706.13|715.23|706.13|714.98|705.88|11
1656536300000|2022-06-29 20:58:20|715.33|706.23|715.32|706.22|715.33|706.23|715.19|706.09|5
1656536310000|2022-06-29 20:58:30|715.2|706.1|715.29|706.19|715.33|706.23|715.2|706.1|6
1656536320000|2022-06-29 20:58:40|715.58|706.48|715.48|706.38|715.58|706.48|715.47|706.37|11
1656536330000|2022-06-29 20:58:50|715.42|706.32|715.48|706.38|715.58|706.48|715.42|706.32|5
1656536340000|2022-06-29 20:59:00|715.58|706.48|715.62|706.52|715.78|706.68|715.34|706.24|14
1656536350000|2022-06-29 20:59:10|715.74|706.64|715.62|706.52|715.74|706.64|715.54|706.44|3
1656536360000|2022-06-29 20:59:20|715.75|706.65|715.69|706.59|715.89|706.79|715.51|706.41|11
1656536370000|2022-06-29 20:59:30|715.54|706.44|715.5|706.4|715.59|706.49|715.35|706.25|12
1656536380000|2022-06-29 20:59:40|715.48|706.38|715.41|706.31|715.48|706.38|715.4|706.3|6
1656536390000|2022-06-29 20:59:50|715.43|706.33|715.41|706.31|715.45|706.35|715.4|706.3|9
1656536400000|2022-06-29 21:00:00|715.42|706.32|715.71|706.61|715.77|706.67|715.4|706.3|20
1656536410000|2022-06-29 21:00:10|715.72|706.62|715.46|706.36|715.72|706.62|715.42|706.32|22
1656536420000|2022-06-29 21:00:20|715.45|706.35|715.39|706.29|715.46|706.36|715.31|706.21|17
1656536430000|2022-06-29 21:00:30|715.43|706.33|715.45|706.35|715.49|706.39|715.39|706.29|13
1656536440000|2022-06-29 21:00:40|715.46|706.36|715.91|706.81|715.98|706.88|715.46|706.36|16
1656536450000|2022-06-29 21:00:50|716.07|706.97|716.03|706.93|716.07|706.97|716.01|706.91|9
1656536460000|2022-06-29 21:01:00|716.04|706.94|716.11|707.01|716.11|707.01|716.03|706.93|6
1656536470000|2022-06-29 21:01:10|716.07|706.97|716.02|706.92|716.07|706.97|715.96|706.86|19
1656536480000|2022-06-29 21:01:20|716.01|706.91|716.04|706.94|716.05|706.95|716|706.9|14
1656536490000|2022-06-29 21:01:30|716.03|706.93|716.05|706.95|716.05|706.95|716.02|706.92|8
1656536500000|2022-06-29 21:01:40|716.04|706.94|716.01|706.91|716.05|706.95|716.01|706.91|9
1656536510000|2022-06-29 21:01:50|716.02|706.92|715.99|706.89|716.02|706.92|715.95|706.85|10
1656536520000|2022-06-29 21:02:00|716.01|706.91|716.05|706.95|716.05|706.95|716.01|706.91|6
1656536530000|2022-06-29 21:02:10|716.11|707.01|716.3|707.2|716.31|707.21|716.11|707.01|19
1656536540000|2022-06-29 21:02:20|716.46|707.36|716.07|706.97|716.46|707.36|716.07|706.97|21
1656536550000|2022-06-29 21:02:30|716.12|707.02|716.1|707|716.12|707.02|716.1|707|2
1656536560000|2022-06-29 21:02:40|716.11|707.01|716.1|707|716.11|707.01|716.1|707|6
1656536570000|2022-06-29 21:02:50|716.09|706.99|716.1|707|716.11|707.01|716.09|706.99|4
1656536580000|2022-06-29 21:03:00|716.09|706.99|715.04|705.94|716.09|706.99|715.04|705.94|16
1656536590000|2022-06-29 21:03:10|714.96|705.86|714.15|705.05|714.96|705.86|714.14|705.04|14
1656536600000|2022-06-29 21:03:20|714.16|705.06|714.65|705.55|714.68|705.58|714.16|705.06|10
1656536610000|2022-06-29 21:03:30|714.64|705.54|714.83|705.73|714.84|705.74|714.64|705.54|8
1656536620000|2022-06-29 21:03:40|714.84|705.74|714.89|705.79|714.89|705.79|714.83|705.73|10
1656536630000|2022-06-29 21:03:50|714.9|705.8|714.94|705.84|714.96|705.86|714.9|705.8|8
1656536640000|2022-06-29 21:04:00|714.93|705.83|715.08|705.98|715.14|706.04|714.93|705.83|6
1656536650000|2022-06-29 21:04:10|715.07|705.97|715.02|705.92|715.09|705.99|714.98|705.88|12
1656536660000|2022-06-29 21:04:20|715.03|705.93|715.01|705.91|715.03|705.93|714.99|705.89|5
1656536670000|2022-06-29 21:04:30|715.02|705.92|715.03|705.93|715.03|705.93|715.02|705.92|2
1656536690000|2022-06-29 21:04:50|715.02|705.92|715.03|705.93|715.03|705.93|715|705.9|7
1656536700000|2022-06-29 21:05:00|715.01|705.91|714.93|705.83|715.01|705.91|714.93|705.83|6
1656536710000|2022-06-29 21:05:10|714.88|705.78|714.85|705.75|714.88|705.78|714.85|705.75|2
1656536720000|2022-06-29 21:05:20|714.87|705.77|714.87|705.77|714.87|705.77|714.86|705.76|3
1656536730000|2022-06-29 21:05:30|714.88|705.78|715.01|705.91|715.05|705.95|714.88|705.78|6
1656536740000|2022-06-29 21:05:40|715|705.9|714.97|705.87|715|705.9|714.97|705.87|5
1656536750000|2022-06-29 21:05:50|714.96|705.86|714.91|705.81|714.97|705.87|714.91|705.81|7
1656536760000|2022-06-29 21:06:00|714.92|705.82|714.96|705.86|714.96|705.86|714.92|705.82|5
1656536770000|2022-06-29 21:06:10|714.97|705.87|715.15|706.05|715.16|706.06|714.97|705.87|14
1656536780000|2022-06-29 21:06:20|715.16|706.06|715.12|706.02|715.2|706.1|715.1|706|8
1656536790000|2022-06-29 21:06:30|715.13|706.03|715.14|706.04|715.14|706.04|715.11|706.01|4
1656536800000|2022-06-29 21:06:40|715.16|706.06|716.25|707.15|716.25|707.15|715.16|706.06|22
1656536810000|2022-06-29 21:06:50|716.37|707.27|716.25|707.15|716.41|707.31|716.25|707.15|13
1656536820000|2022-06-29 21:07:00|716.26|707.16|716.28|707.18|716.28|707.18|716.26|707.16|2
1656536830000|2022-06-29 21:07:10|716.31|707.21|716.45|707.35|716.45|707.35|716.28|707.18|11
1656536840000|2022-06-29 21:07:20|716.47|707.37|716.48|707.38|716.48|707.38|716.46|707.36|3
1656536860000|2022-06-29 21:07:40|716.47|707.37|716.18|707.08|716.48|707.38|716.18|707.08|11
1656536870000|2022-06-29 21:07:50|716.15|707.05|716.2|707.1|716.21|707.11|716.14|707.04|5
1656536880000|2022-06-29 21:08:00|716.16|707.06|716.36|707.26|716.36|707.26|716.11|707.01|15
1656536890000|2022-06-29 21:08:10|716.35|707.25|716.14|707.04|716.36|707.26|716.14|707.04|5
1656536900000|2022-06-29 21:08:20|716.13|707.03|716.31|707.21|716.34|707.24|716.13|707.03|17
1656536910000|2022-06-29 21:08:30|716.33|707.23|716.31|707.21|716.36|707.26|716.3|707.2|8
1656536920000|2022-06-29 21:08:40|716.26|707.16|716.36|707.26|716.36|707.26|716.26|707.16|4
1656536930000|2022-06-29 21:08:50|716.28|707.18|716.22|707.12|716.28|707.18|716.21|707.11|6
1656536940000|2022-06-29 21:09:00|716.25|707.15|716.27|707.17|716.28|707.18|716.25|707.15|5
1656536950000|2022-06-29 21:09:10|716.36|707.26|716.44|707.34|716.44|707.34|716.36|707.26|5
1656536960000|2022-06-29 21:09:20|716.43|707.33|716.38|707.28|716.54|707.44|716.27|707.17|16
1656536970000|2022-06-29 21:09:30|716.37|707.27|716.35|707.25|716.41|707.31|716.35|707.25|6
1656536980000|2022-06-29 21:09:40|716.34|707.24|716.35|707.25|716.38|707.28|716.34|707.24|9
1656536990000|2022-06-29 21:09:50|716.34|707.24|716.34|707.24|716.34|707.24|716.28|707.18|4
1656537000000|2022-06-29 21:10:00|716.38|707.28|716.38|707.28|716.38|707.28|716.38|707.28|1
1656537010000|2022-06-29 21:10:10|716.55|707.45|716.45|707.35|716.57|707.47|716.25|707.15|31
1656537020000|2022-06-29 21:10:20|716.46|707.36|716.46|707.36|716.55|707.45|716.45|707.35|7
1656537030000|2022-06-29 21:10:30|716.55|707.45|716.46|707.36|716.55|707.45|716.46|707.36|2
1656537050000|2022-06-29 21:10:50|716.33|707.23|716.46|707.36|716.46|707.36|716.33|707.23|2
1656537060000|2022-06-29 21:11:00|716.31|707.21|716.24|707.14|716.55|707.45|716.23|707.13|10
1656537070000|2022-06-29 21:11:10|716.22|707.12|716.04|706.94|716.26|707.16|716.04|706.94|12
1656537080000|2022-06-29 21:11:20|716.11|707.01|716.07|706.97|716.12|707.02|716.07|706.97|4
1656537090000|2022-06-29 21:11:30|715.95|706.85|716.02|706.92|716.07|706.97|715.9|706.8|11
1656537110000|2022-06-29 21:11:50|716.07|706.97|716.29|707.19|716.29|707.19|716.04|706.94|6
1656537120000|2022-06-29 21:12:00|716.4|707.3|716.15|707.05|716.4|707.3|716.08|706.98|8
1656537130000|2022-06-29 21:12:10|716.1|707|716.1|707|716.1|707|716.1|707|1
1656537140000|2022-06-29 21:12:20|716.18|707.08|716.11|707.01|716.18|707.08|716.1|707|3
1656537150000|2022-06-29 21:12:30|716.28|707.18|716.16|707.06|716.28|707.18|716.05|706.95|6
1656537170000|2022-06-29 21:12:50|716.15|707.05|716.06|706.96|716.17|707.07|716.06|706.96|7
1656537180000|2022-06-29 21:13:00|716.03|706.93|716|706.9|716.04|706.94|715.91|706.81|10
1656537190000|2022-06-29 21:13:10|715.96|706.86|716|706.9|716|706.9|715.93|706.83|4
1656537200000|2022-06-29 21:13:20|716.01|706.91|716.04|706.94|716.14|707.04|715.95|706.85|10
1656537210000|2022-06-29 21:13:30|716.05|706.95|716.01|706.91|716.07|706.97|716.01|706.91|9
1656537220000|2022-06-29 21:13:40|716.07|706.97|716.1|707|716.1|707|716.07|706.97|5
1656537230000|2022-06-29 21:13:50|716.19|707.09|717.05|707.95|717.05|707.95|716.19|707.09|13
1656537240000|2022-06-29 21:14:00|717.33|708.23|716.92|707.82|717.33|708.23|716.5|707.4|15
1656537250000|2022-06-29 21:14:10|716.95|707.85|716.97|707.87|716.97|707.87|716.9|707.8|5
1656537260000|2022-06-29 21:14:20|716.95|707.85|716.95|707.85|716.95|707.85|716.95|707.85|1
1656537270000|2022-06-29 21:14:30|717.07|707.97|716.93|707.83|717.07|707.97|716.92|707.82|9
1656537280000|2022-06-29 21:14:40|717.04|707.94|716.93|707.83|717.04|707.94|716.93|707.83|7
1656537290000|2022-06-29 21:14:50|716.87|707.77|716.87|707.77|716.87|707.77|716.87|707.77|1
1656537300000|2022-06-29 21:15:00|716.94|707.84|716.98|707.88|716.98|707.88|716.94|707.84|2
1656537310000|2022-06-29 21:15:10|716.96|707.86|716.5|707.4|717.04|707.94|716.31|707.21|15
1656537320000|2022-06-29 21:15:20|716.48|707.38|716.14|707.04|716.48|707.38|716.12|707.02|16
1656537330000|2022-06-29 21:15:30|716.13|707.03|716.18|707.08|716.19|707.09|716.13|707.03|14
1656537340000|2022-06-29 21:15:40|716.17|707.07|716.05|706.95|716.19|707.09|716.05|706.95|13
1656537350000|2022-06-29 21:15:50|716.17|707.07|716.04|706.94|716.17|707.07|716.04|706.94|9
1656537360000|2022-06-29 21:16:00|716|706.9|715.99|706.89|716.02|706.92|715.96|706.86|4
1656537380000|2022-06-29 21:16:20|716.02|706.92|715.88|706.78|716.02|706.92|715.88|706.78|3
1656537390000|2022-06-29 21:16:30|715.85|706.75|715.88|706.78|715.88|706.78|715.85|706.75|2
1656537400000|2022-06-29 21:16:40|715.91|706.81|715.88|706.78|715.91|706.81|715.88|706.78|2
1656537410000|2022-06-29 21:16:50|715.83|706.73|715.88|706.78|715.88|706.78|715.83|706.73|2
1656537420000|2022-06-29 21:17:00|715.94|706.84|715.94|706.84|715.97|706.87|715.91|706.81|5
1656537430000|2022-06-29 21:17:10|715.88|706.78|715.88|706.78|715.88|706.78|715.88|706.78|1
1656537450000|2022-06-29 21:17:30|715.94|706.84|715.98|706.88|715.98|706.88|715.94|706.84|2
1656537460000|2022-06-29 21:17:40|715.95|706.85|715.82|706.72|715.98|706.88|715.82|706.72|7
1656537470000|2022-06-29 21:17:50|715.63|706.53|715.37|706.27|715.63|706.53|715.28|706.18|8
1656537480000|2022-06-29 21:18:00|715.36|706.26|715.42|706.32|715.42|706.32|715.24|706.14|10
1656537490000|2022-06-29 21:18:10|715.33|706.23|715.36|706.26|715.41|706.31|715.33|706.23|8
1656537500000|2022-06-29 21:18:20|715.35|706.25|715.35|706.25|715.35|706.25|715.35|706.25|1
1656537510000|2022-06-29 21:18:30|715.33|706.23|715.37|706.27|715.38|706.28|715.33|706.23|3
1656537520000|2022-06-29 21:18:40|715.36|706.26|716.07|706.97|716.07|706.97|715.35|706.25|13
1656537530000|2022-06-29 21:18:50|716.08|706.98|716.38|707.28|716.38|707.28|716.08|706.98|9
1656537540000|2022-06-29 21:19:00|716.49|707.39|716.75|707.65|716.75|707.65|716.39|707.29|6
1656537570000|2022-06-29 21:19:30|716.76|707.66|716.75|707.65|716.76|707.66|716.73|707.63|4
1656537600000|2022-06-29 21:20:00|716.78|707.68|716.75|707.65|716.78|707.68|716.75|707.65|3
1656537610000|2022-06-29 21:20:10|716.78|707.68|716.75|707.65|716.78|707.68|716.75|707.65|3
1656537620000|2022-06-29 21:20:20|716.76|707.66|716.76|707.66|716.76|707.66|716.76|707.66|1
1656537630000|2022-06-29 21:20:30|716.78|707.68|716.87|707.77|716.87|707.77|716.78|707.68|3
1656537640000|2022-06-29 21:20:40|716.82|707.72|717.8|708.7|717.93|708.83|716.8|707.7|23
1656537650000|2022-06-29 21:20:50|717.83|708.73|718.73|709.63|718.73|709.63|717.8|708.7|16
1656537660000|2022-06-29 21:21:00|718.8|709.7|718.76|709.66|718.82|709.72|718.76|709.66|5
1656537670000|2022-06-29 21:21:10|718.83|709.73|718.92|709.82|718.96|709.86|718.76|709.66|18
1656537680000|2022-06-29 21:21:20|718.91|709.81|718.93|709.83|718.96|709.86|718.91|709.81|7
1656537690000|2022-06-29 21:21:30|718.95|709.85|718.93|709.83|718.95|709.85|718.93|709.83|5
1656537700000|2022-06-29 21:21:40|718.94|709.84|718.89|709.79|718.94|709.84|718.89|709.79|8
1656537710000|2022-06-29 21:21:50|718.88|709.78|718.88|709.78|718.89|709.79|718.81|709.71|8
1656537720000|2022-06-29 21:22:00|718.89|709.79|718.89|709.79|718.93|709.83|718.88|709.78|9
1656537730000|2022-06-29 21:22:10|718.84|709.74|718.84|709.74|718.85|709.75|718.84|709.74|3
1656537740000|2022-06-29 21:22:20|718.83|709.73|718.97|709.87|718.97|709.87|718.83|709.73|6
1656537750000|2022-06-29 21:22:30|718.93|709.83|718.89|709.79|718.93|709.83|718.84|709.74|4
1656537760000|2022-06-29 21:22:40|718.83|709.73|718.76|709.66|718.85|709.75|718.74|709.64|7
1656537770000|2022-06-29 21:22:50|718.83|709.73|718.87|709.77|718.92|709.82|718.83|709.73|9
1656537780000|2022-06-29 21:23:00|718.98|709.88|718.92|709.82|718.98|709.88|718.84|709.74|5
1656537790000|2022-06-29 21:23:10|719.01|709.91|719.39|710.29|719.39|710.29|719.01|709.91|10
1656537800000|2022-06-29 21:23:20|719.47|710.37|719.01|709.91|719.47|710.37|719.01|709.91|11
1656537810000|2022-06-29 21:23:30|719.02|709.92|719.01|709.91|719.02|709.92|719.01|709.91|6
1656537820000|2022-06-29 21:23:40|719.02|709.92|719.12|710.02|719.12|710.02|719.02|709.92|4
1656537830000|2022-06-29 21:23:50|719.11|710.01|719.08|709.98|719.11|710.01|719.08|709.98|2
1656537840000|2022-06-29 21:24:00|719|709.9|719.07|709.97|719.23|710.13|719|709.9|17
1656537850000|2022-06-29 21:24:10|719.06|709.96|718.99|709.89|719.06|709.96|718.99|709.89|2
1656537860000|2022-06-29 21:24:20|718.98|709.88|718.95|709.85|718.98|709.88|718.95|709.85|2
1656537870000|2022-06-29 21:24:30|718.9|709.8|718.85|709.75|718.93|709.83|718.85|709.75|3
1656537880000|2022-06-29 21:24:40|718.8|709.7|718.38|709.28|718.8|709.7|718.38|709.28|3
1656537890000|2022-06-29 21:24:50|718.36|709.26|718.36|709.26|718.39|709.29|718.34|709.24|5
1656537900000|2022-06-29 21:25:00|718.34|709.24|718.4|709.3|718.4|709.3|718.34|709.24|7
1656537910000|2022-06-29 21:25:10|718.44|709.34|718.45|709.35|718.45|709.35|718.43|709.33|4
1656537930000|2022-06-29 21:25:30|718.44|709.34|718.44|709.34|718.44|709.34|718.42|709.32|3
1656537960000|2022-06-29 21:26:00|718.26|709.16|718.44|709.34|718.47|709.37|718.26|709.16|7
1656537970000|2022-06-29 21:26:10|718.43|709.33|718.39|709.29|718.46|709.36|718.39|709.29|3
1656537980000|2022-06-29 21:26:20|718.37|709.27|718.39|709.29|718.41|709.31|718.37|709.27|4
1656537990000|2022-06-29 21:26:30|718.45|709.35|718.5|709.4|718.5|709.4|718.45|709.35|2
1656538000000|2022-06-29 21:26:40|718.47|709.37|718.47|709.37|718.5|709.4|718.47|709.37|3
1656538010000|2022-06-29 21:26:50|718.5|709.4|718.5|709.4|718.5|709.4|718.5|709.4|1
1656538020000|2022-06-29 21:27:00|718.54|709.44|718.5|709.4|718.54|709.44|718.47|709.37|4
1656538040000|2022-06-29 21:27:20|718.54|709.44|718.51|709.41|718.54|709.44|718.5|709.4|6
1656538050000|2022-06-29 21:27:30|718.5|709.4|718.51|709.41|718.54|709.44|718.47|709.37|14
1656538060000|2022-06-29 21:27:40|718.5|709.4|718.53|709.43|718.53|709.43|718.47|709.37|9
1656538070000|2022-06-29 21:27:50|718.69|709.59|718.49|709.39|718.69|709.59|718.46|709.36|6
1656538080000|2022-06-29 21:28:00|718.53|709.43|718.49|709.39|718.53|709.43|718.49|709.39|2
1656538090000|2022-06-29 21:28:10|718.53|709.43|718.35|709.25|718.53|709.43|718.19|709.09|13
1656538100000|2022-06-29 21:28:20|718.24|709.14|718.13|709.03|718.28|709.18|718.12|709.02|10
1656538110000|2022-06-29 21:28:30|718.05|708.95|718.13|709.03|718.16|709.06|718.05|708.95|3
1656538120000|2022-06-29 21:28:40|718.16|709.06|717.83|708.73|718.16|709.06|717.83|708.73|7
1656538130000|2022-06-29 21:28:50|717.85|708.75|717.83|708.73|717.85|708.75|717.82|708.72|3
1656538140000|2022-06-29 21:29:00|717.82|708.72|717.82|708.72|717.85|708.75|717.82|708.72|6
1656538150000|2022-06-29 21:29:10|717.83|708.73|717.85|708.75|717.85|708.75|717.83|708.73|2
1656538160000|2022-06-29 21:29:20|717.83|708.73|717.88|708.78|717.91|708.81|717.79|708.69|6
1656538170000|2022-06-29 21:29:30|717.85|708.75|717.88|708.78|717.88|708.78|717.85|708.75|2
1656538180000|2022-06-29 21:29:40|717.85|708.75|717.88|708.78|717.91|708.81|717.85|708.75|3
1656538200000|2022-06-29 21:30:00|717.87|708.77|717.88|708.78|717.94|708.84|717.87|708.77|3
1656538210000|2022-06-29 21:30:10|717.91|708.81|717.88|708.78|717.91|708.81|717.88|708.78|4
1656538220000|2022-06-29 21:30:20|717.85|708.75|717.88|708.78|717.88|708.78|717.85|708.75|2
1656538260000|2022-06-29 21:31:00|717.85|708.75|717.88|708.78|717.88|708.78|717.85|708.75|2
1656538270000|2022-06-29 21:31:10|717.84|708.74|717.84|708.74|717.84|708.74|717.84|708.74|1
1656538280000|2022-06-29 21:31:20|717.8|708.7|717.88|708.78|717.88|708.78|717.8|708.7|4
1656538290000|2022-06-29 21:31:30|717.85|708.75|717.88|708.78|717.88|708.78|717.85|708.75|2
1656538300000|2022-06-29 21:31:40|717.85|708.75|717.88|708.78|717.92|708.82|717.85|708.75|4
1656538320000|2022-06-29 21:32:00|717.85|708.75|717.88|708.78|717.88|708.78|717.85|708.75|2
1656538350000|2022-06-29 21:32:30|717.83|708.73|717.73|708.63|717.83|708.73|717.69|708.59|9
1656538360000|2022-06-29 21:32:40|717.74|708.64|717.73|708.63|717.74|708.64|717.73|708.63|2
1656538370000|2022-06-29 21:32:50|717.75|708.65|717.75|708.65|717.75|708.65|717.75|708.65|1
1656538380000|2022-06-29 21:33:00|717.74|708.64|717.75|708.65|717.75|708.65|717.74|708.64|2
1656538420000|2022-06-29 21:33:40|717.68|708.58|717.29|708.19|717.68|708.58|717.29|708.19|9
1656538430000|2022-06-29 21:33:50|717.2|708.1|717.1|708|717.2|708.1|717.1|708|2
1656538440000|2022-06-29 21:34:00|717.18|708.08|717.07|707.97|717.18|708.08|717.02|707.92|5
1656538450000|2022-06-29 21:34:10|717.08|707.98|717.08|707.98|717.08|707.98|717.08|707.98|1
1656538460000|2022-06-29 21:34:20|717.07|707.97|717.07|707.97|717.07|707.97|717.07|707.97|1
1656538470000|2022-06-29 21:34:30|717.02|707.92|717.05|707.95|717.17|708.07|717.02|707.92|9
1656538480000|2022-06-29 21:34:40|717.07|707.97|717.04|707.94|717.07|707.97|717.04|707.94|2
1656538500000|2022-06-29 21:35:00|717.05|707.95|717.05|707.95|717.17|708.07|716.98|707.88|6
1656538510000|2022-06-29 21:35:10|717.13|708.03|717.13|708.03|717.13|708.03|717.13|708.03|1
1656538520000|2022-06-29 21:35:20|717.17|708.07|717.21|708.11|717.21|708.11|717.05|707.95|6
1656538530000|2022-06-29 21:35:30|717.24|708.14|717.26|708.16|717.28|708.18|717.24|708.14|8
1656538540000|2022-06-29 21:35:40|717.28|708.18|717.27|708.17|717.28|708.18|717.05|707.95|6
1656538550000|2022-06-29 21:35:50|717.18|708.08|717.38|708.28|717.38|708.28|717.18|708.08|4
1656538560000|2022-06-29 21:36:00|717.39|708.29|717.38|708.28|717.39|708.29|717.38|708.28|2
1656538570000|2022-06-29 21:36:10|717.26|708.16|717.36|708.26|717.36|708.26|717.24|708.14|3
1656538590000|2022-06-29 21:36:30|717.35|708.25|717.36|708.26|717.36|708.26|717.35|708.25|2
1656538610000|2022-06-29 21:36:50|717.35|708.25|717.36|708.26|717.36|708.26|717.35|708.25|2
1656538620000|2022-06-29 21:37:00|717.35|708.25|717.4|708.3|717.4|708.3|717.35|708.25|5
1656538630000|2022-06-29 21:37:10|717.38|708.28|717.38|708.28|717.38|708.28|717.38|708.28|1
1656538640000|2022-06-29 21:37:20|717.39|708.29|717.48|708.38|717.53|708.43|717.39|708.29|12
1656538650000|2022-06-29 21:37:30|717.45|708.35|717.46|708.36|717.46|708.36|717.45|708.35|6
1656538660000|2022-06-29 21:37:40|717.45|708.35|717.48|708.38|717.49|708.39|717.45|708.35|3
1656538670000|2022-06-29 21:37:50|717.43|708.33|717.43|708.33|717.57|708.47|717.43|708.33|6
1656538680000|2022-06-29 21:38:00|717.49|708.39|717.5|708.4|717.58|708.48|717.49|708.39|4
1656538690000|2022-06-29 21:38:10|717.43|708.33|717.43|708.33|717.43|708.33|717.43|708.33|1
1656538700000|2022-06-29 21:38:20|717.53|708.43|717.51|708.41|717.6|708.5|717.46|708.36|7
1656538710000|2022-06-29 21:38:30|717.6|708.5|717.87|708.77|717.93|708.83|717.43|708.33|14
1656538720000|2022-06-29 21:38:40|717.89|708.79|717.87|708.77|717.89|708.79|717.87|708.77|4
1656538740000|2022-06-29 21:39:00|717.89|708.79|717.97|708.87|717.97|708.87|717.87|708.77|5
1656538810000|2022-06-29 21:40:10|718.01|708.91|718.01|708.91|718.01|708.91|718.01|708.91|1
1656538820000|2022-06-29 21:40:20|718.05|708.95|717.94|708.84|718.05|708.95|717.94|708.84|2
1656538830000|2022-06-29 21:40:30|718.05|708.95|718.05|708.95|718.05|708.95|718.05|708.95|1
1656538860000|2022-06-29 21:41:00|718.06|708.96|718.1|709|718.1|709|718.06|708.96|2
1656538880000|2022-06-29 21:41:20|718.27|709.17|718.35|709.25|718.35|709.25|718.17|709.07|7
1656538890000|2022-06-29 21:41:30|718.17|709.07|718.42|709.32|718.42|709.32|718.17|709.07|4
1656538910000|2022-06-29 21:41:50|718.38|709.28|718.43|709.33|718.43|709.33|718.38|709.28|2
1656538920000|2022-06-29 21:42:00|718.44|709.34|718.92|709.82|718.92|709.82|718.42|709.32|9
1656538940000|2022-06-29 21:42:20|718.93|709.83|718.92|709.82|718.95|709.85|718.92|709.82|6
1656538950000|2022-06-29 21:42:30|718.93|709.83|718.94|709.84|718.94|709.84|718.92|709.82|6
1656538960000|2022-06-29 21:42:40|718.98|709.88|718.98|709.88|718.98|709.88|718.98|709.88|1
1656538970000|2022-06-29 21:42:50|718.97|709.87|718.97|709.87|718.97|709.87|718.97|709.87|1
1656538990000|2022-06-29 21:43:10|719|709.9|719.03|709.93|719.03|709.93|719|709.9|3
1656539000000|2022-06-29 21:43:20|719.04|709.94|719.04|709.94|719.1|710|719.03|709.93|4
1656539010000|2022-06-29 21:43:30|719.07|709.97|719.1|710|719.16|710.06|719.05|709.95|5
1656539020000|2022-06-29 21:43:40|719.13|710.03|719.13|710.03|719.13|710.03|719.13|710.03|1
1656539030000|2022-06-29 21:43:50|719.16|710.06|719.13|710.03|719.16|710.06|719.12|710.02|3
1656539040000|2022-06-29 21:44:00|719.05|709.95|719.27|710.17|719.28|710.18|719.05|709.95|11
1656539050000|2022-06-29 21:44:10|719.29|710.19|719.3|710.2|719.3|710.2|719.28|710.18|4
1656539060000|2022-06-29 21:44:20|719.38|710.28|719.34|710.24|719.38|710.28|719.34|710.24|2
1656539080000|2022-06-29 21:44:40|719.36|710.26|719.35|710.25|719.47|710.37|719.35|710.25|10
1656539100000|2022-06-29 21:45:00|719.37|710.27|719.44|710.34|719.44|710.34|719.25|710.15|7
1656539110000|2022-06-29 21:45:10|719.42|710.32|719.41|710.31|719.42|710.32|719.41|710.31|2
1656539120000|2022-06-29 21:45:20|719.42|710.32|719.42|710.32|719.42|710.32|719.42|710.32|1
1656539130000|2022-06-29 21:45:30|719.41|710.31|719.42|710.32|719.51|710.41|719.41|710.31|4
1656539150000|2022-06-29 21:45:50|719.43|710.33|719.75|710.65|719.77|710.67|719.43|710.33|8
1656539160000|2022-06-29 21:46:00|720|710.9|720.03|710.93|720.03|710.93|720|710.9|2
1656539170000|2022-06-29 21:46:10|720.04|710.94|719.38|710.28|720.04|710.94|719.38|710.28|20
1656539180000|2022-06-29 21:46:20|719.37|710.27|719.33|710.23|719.43|710.33|719.33|710.23|15
1656539190000|2022-06-29 21:46:30|719.3|710.2|719.3|710.2|719.31|710.21|719.21|710.11|6
1656539200000|2022-06-29 21:46:40|719.31|710.21|719.35|710.25|719.36|710.26|719.05|709.95|10
1656539220000|2022-06-29 21:47:00|719.36|710.26|719.34|710.24|719.36|710.26|719.34|710.24|7
1656539230000|2022-06-29 21:47:10|719.35|710.25|719.36|710.26|719.36|710.26|719.34|710.24|7
1656539240000|2022-06-29 21:47:20|719.35|710.25|719.33|710.23|719.36|710.26|719.33|710.23|11
1656539250000|2022-06-29 21:47:30|719.34|710.24|719.34|710.24|719.34|710.24|719.33|710.23|7
1656539260000|2022-06-29 21:47:40|719.33|710.23|719.23|710.13|719.34|710.24|719.23|710.13|7
1656539270000|2022-06-29 21:47:50|719.15|710.05|719.11|710.01|719.16|710.06|719.11|710.01|3
1656539280000|2022-06-29 21:48:00|719.16|710.06|719.02|709.92|719.16|710.06|719.01|709.91|8
1656539290000|2022-06-29 21:48:10|718.94|709.84|718.95|709.85|718.98|709.88|718.94|709.84|4
1656539300000|2022-06-29 21:48:20|718.87|709.77|718.74|709.64|718.87|709.77|718.74|709.64|2
1656539310000|2022-06-29 21:48:30|718.76|709.66|718.78|709.68|718.78|709.68|718.74|709.64|4
1656539320000|2022-06-29 21:48:40|718.77|709.67|718.94|709.84|719.05|709.95|718.77|709.67|11
1656539330000|2022-06-29 21:48:50|719.05|709.95|718.94|709.84|719.05|709.95|718.85|709.75|7
1656539340000|2022-06-29 21:49:00|718.85|709.75|718.94|709.84|718.94|709.84|718.85|709.75|6
1656539350000|2022-06-29 21:49:10|718.93|709.83|718.93|709.83|718.93|709.83|718.84|709.74|5
1656539360000|2022-06-29 21:49:20|718.92|709.82|718.98|709.88|719.01|709.91|718.92|709.82|6
1656539380000|2022-06-29 21:49:40|718.92|709.82|718.98|709.88|719.05|709.95|718.92|709.82|4
1656539390000|2022-06-29 21:49:50|718.97|709.87|718.95|709.85|718.98|709.88|718.92|709.82|8
1656539400000|2022-06-29 21:50:00|718.87|709.77|718.94|709.84|719.05|709.95|718.87|709.77|6
1656539410000|2022-06-29 21:50:10|718.93|709.83|718.9|709.8|718.93|709.83|718.8|709.7|6
1656539420000|2022-06-29 21:50:20|718.8|709.7|718.82|709.72|718.82|709.72|718.8|709.7|2
1656539430000|2022-06-29 21:50:30|718.8|709.7|718.82|709.72|718.83|709.73|718.8|709.7|6
1656539440000|2022-06-29 21:50:40|718.81|709.71|718.84|709.74|718.84|709.74|718.81|709.71|3
1656539450000|2022-06-29 21:50:50|718.82|709.72|718.23|709.13|718.84|709.74|718.17|709.07|19
1656539460000|2022-06-29 21:51:00|718.12|709.02|718.03|708.93|718.13|709.03|718.03|708.93|14
1656539470000|2022-06-29 21:51:10|718.06|708.96|718.05|708.95|718.08|708.98|717.99|708.89|8
1656539480000|2022-06-29 21:51:20|718.03|708.93|718.02|708.92|718.03|708.93|718.02|708.92|6
1656539490000|2022-06-29 21:51:30|718.03|708.93|718.07|708.97|718.08|708.98|718.02|708.92|10
1656539500000|2022-06-29 21:51:40|718.06|708.96|718.07|708.97|718.09|708.99|718.06|708.96|5
1656539510000|2022-06-29 21:51:50|718.08|708.98|718.03|708.93|718.08|708.98|718.03|708.93|16
1656539520000|2022-06-29 21:52:00|718.05|708.95|718.1|709|718.1|709|718.03|708.93|7
1656539530000|2022-06-29 21:52:10|718.08|708.98|718.03|708.93|718.1|709|717.95|708.85|12
1656539540000|2022-06-29 21:52:20|718.02|708.92|718.04|708.94|718.04|708.94|718.02|708.92|5
1656539550000|2022-06-29 21:52:30|718|708.9|716.82|707.72|718|708.9|716.82|707.72|26
1656539560000|2022-06-29 21:52:40|716.81|707.71|715.85|706.75|716.81|707.71|715.84|706.74|15
1656539570000|2022-06-29 21:52:50|715.7|706.6|716.09|706.99|716.11|707.01|715.7|706.6|12
1656539580000|2022-06-29 21:53:00|716.1|707|716.1|707|716.17|707.07|716.1|707|9
1656539590000|2022-06-29 21:53:10|716.13|707.03|716.13|707.03|716.21|707.11|716.05|706.95|9
1656539600000|2022-06-29 21:53:20|716.11|707.01|716.05|706.95|716.11|707.01|716.05|706.95|5
1656539610000|2022-06-29 21:53:30|715.99|706.89|715.99|706.89|716.05|706.95|715.99|706.89|3
1656539620000|2022-06-29 21:53:40|715.94|706.84|715.98|706.88|715.98|706.88|715.94|706.84|2
1656539630000|2022-06-29 21:53:50|715.94|706.84|715.9|706.8|715.98|706.88|715.9|706.8|4
1656539640000|2022-06-29 21:54:00|715.89|706.79|715.89|706.79|715.89|706.79|715.89|706.79|1
1656539650000|2022-06-29 21:54:10|716.05|706.95|715.97|706.87|716.05|706.95|715.92|706.82|6
1656539660000|2022-06-29 21:54:20|716.04|706.94|715.82|706.72|716.04|706.94|715.82|706.72|7
1656539680000|2022-06-29 21:54:40|715.8|706.7|715.73|706.63|715.8|706.7|715.73|706.63|2
1656539700000|2022-06-29 21:55:00|715.74|706.64|715.81|706.71|715.85|706.75|715.73|706.63|5
1656539720000|2022-06-29 21:55:20|715.8|706.7|715.85|706.75|715.87|706.77|715.78|706.68|9
1656539730000|2022-06-29 21:55:30|715.88|706.78|715.94|706.84|715.94|706.84|715.83|706.73|7
1656539740000|2022-06-29 21:55:40|715.93|706.83|715.93|706.83|715.94|706.84|715.93|706.83|7
1656539750000|2022-06-29 21:55:50|715.96|706.86|716.35|707.25|716.35|707.25|715.93|706.83|15
1656539760000|2022-06-29 21:56:00|716.24|707.14|716.35|707.25|716.37|707.27|716.24|707.14|13
1656539770000|2022-06-29 21:56:10|716.41|707.31|716.2|707.1|716.41|707.31|716.16|707.06|8
1656539780000|2022-06-29 21:56:20|716.29|707.19|716.01|706.91|716.29|707.19|716.01|706.91|6
1656539810000|2022-06-29 21:56:50|715.97|706.87|715.13|706.03|715.98|706.88|714.91|705.81|19
1656539820000|2022-06-29 21:57:00|715.25|706.15|715.42|706.32|715.49|706.39|715.25|706.15|12
1656539830000|2022-06-29 21:57:10|715.46|706.36|715.49|706.39|715.85|706.75|715.34|706.24|12
1656539840000|2022-06-29 21:57:20|715.5|706.4|715.5|706.4|715.59|706.49|715.5|706.4|9
1656539850000|2022-06-29 21:57:30|715.36|706.26|715.31|706.21|715.4|706.3|715.3|706.2|9
1656539860000|2022-06-29 21:57:40|715.3|706.2|715.62|706.52|715.62|706.52|715.3|706.2|12
1656539870000|2022-06-29 21:57:50|715.61|706.51|715.6|706.5|715.66|706.56|715.38|706.28|15
1656539880000|2022-06-29 21:58:00|715.49|706.39|715.56|706.46|715.62|706.52|715.45|706.35|13
1656539890000|2022-06-29 21:58:10|715.59|706.49|715.59|706.49|715.59|706.49|715.48|706.38|5
1656539900000|2022-06-29 21:58:20|715.48|706.38|715.77|706.67|715.99|706.89|715.48|706.38|11
1656539910000|2022-06-29 21:58:30|715.75|706.65|715.75|706.65|715.75|706.65|715.66|706.56|4
1656539920000|2022-06-29 21:58:40|715.91|706.81|715.88|706.78|715.91|706.81|715.84|706.74|5
1656539930000|2022-06-29 21:58:50|715.9|706.8|715.92|706.82|715.95|706.85|715.9|706.8|4
1656539940000|2022-06-29 21:59:00|715.91|706.81|715.91|706.81|715.92|706.82|715.91|706.81|3
1656539950000|2022-06-29 21:59:10|715.92|706.82|715.88|706.78|715.92|706.82|715.88|706.78|2
1656540000000|2022-06-29 22:00:00|715.86|706.76|715.91|706.81|715.93|706.83|715.86|706.76|4
1656540010000|2022-06-29 22:00:10|715.93|706.83|715.36|706.26|715.97|706.87|715.36|706.26|16
1656540020000|2022-06-29 22:00:20|715.38|706.28|715.7|706.6|715.7|706.6|715.34|706.24|11
1656540030000|2022-06-29 22:00:30|715.8|706.7|716.07|706.97|716.08|706.98|715.8|706.7|8
1656540040000|2022-06-29 22:00:40|716.06|706.96|715.99|706.89|716.06|706.96|715.99|706.89|2
1656540050000|2022-06-29 22:00:50|716|706.9|715.96|706.86|716|706.9|715.95|706.85|6
1656540060000|2022-06-29 22:01:00|716|706.9|715.94|706.84|716|706.9|715.9|706.8|6
1656540070000|2022-06-29 22:01:10|715.97|706.87|715.96|706.86|716.05|706.95|715.96|706.86|4
1656540080000|2022-06-29 22:01:20|715.98|706.88|715.91|706.81|715.98|706.88|715.91|706.81|3
1656540090000|2022-06-29 22:01:30|715.89|706.79|716.02|706.92|716.02|706.92|715.85|706.75|8
1656540100000|2022-06-29 22:01:40|716.01|706.91|717.12|708.02|717.15|708.05|716.01|706.91|20
1656540110000|2022-06-29 22:01:50|717.18|708.08|717.15|708.05|717.27|708.17|717.09|707.99|7
1656540120000|2022-06-29 22:02:00|717.14|708.04|717.15|708.05|717.15|708.05|717.14|708.04|2
1656540130000|2022-06-29 22:02:10|717.21|708.11|717.36|708.26|717.36|708.26|717.21|708.11|7
1656540140000|2022-06-29 22:02:20|717.37|708.27|717.38|708.28|717.45|708.35|717.23|708.13|12
1656540150000|2022-06-29 22:02:30|717.37|708.27|717.22|708.12|717.42|708.32|717.22|708.12|14
1656540160000|2022-06-29 22:02:40|717.18|708.08|717.16|708.06|717.24|708.14|717.13|708.03|11
1656540180000|2022-06-29 22:03:00|717.05|707.95|717.19|708.09|717.28|708.18|717.05|707.95|11
1656540190000|2022-06-29 22:03:10|717.27|708.17|717.19|708.09|717.27|708.17|717.05|707.95|3
1656540200000|2022-06-29 22:03:20|717.28|708.18|717.8|708.7|717.93|708.83|717.28|708.18|12
1656540210000|2022-06-29 22:03:30|717.81|708.71|717.8|708.7|717.85|708.75|717.8|708.7|4
1656540220000|2022-06-29 22:03:40|717.81|708.71|717.83|708.73|717.83|708.73|717.8|708.7|4
1656540230000|2022-06-29 22:03:50|717.84|708.74|717.84|708.74|717.85|708.75|717.84|708.74|3
1656540240000|2022-06-29 22:04:00|717.82|708.72|717.32|708.22|717.84|708.74|717.32|708.22|16
1656540250000|2022-06-29 22:04:10|717.22|708.12|717.21|708.11|717.33|708.23|717.21|708.11|4
1656540260000|2022-06-29 22:04:20|717.31|708.21|717.31|708.21|717.31|708.21|717.31|708.21|1
1656540270000|2022-06-29 22:04:30|717.3|708.2|717.3|708.2|717.3|708.2|717.3|708.2|1
1656540300000|2022-06-29 22:05:00|717.31|708.21|716.98|707.88|717.33|708.23|716.97|707.87|11
1656540310000|2022-06-29 22:05:10|717.03|707.93|716.95|707.85|717.03|707.93|716.95|707.85|5
1656540350000|2022-06-29 22:05:50|717|707.9|717.33|708.23|717.33|708.23|717|707.9|6
1656540360000|2022-06-29 22:06:00|717.49|708.39|717.49|708.39|717.49|708.39|717.33|708.23|8
1656540370000|2022-06-29 22:06:10|717.58|708.48|717.51|708.41|717.58|708.48|717.51|708.41|5
1656540380000|2022-06-29 22:06:20|717.52|708.42|717.51|708.41|717.52|708.42|717.44|708.34|6
1656540390000|2022-06-29 22:06:30|717.57|708.47|717.43|708.33|717.57|708.47|717.36|708.26|4
1656540400000|2022-06-29 22:06:40|717.51|708.41|717.55|708.45|717.55|708.45|717.43|708.33|5
1656540410000|2022-06-29 22:06:50|717.65|708.55|717.48|708.38|717.97|708.87|717.48|708.38|12
1656540420000|2022-06-29 22:07:00|717.47|708.37|717.54|708.44|717.63|708.53|717.47|708.37|7
1656540430000|2022-06-29 22:07:10|717.66|708.56|717.66|708.56|717.66|708.56|717.54|708.44|3
1656540440000|2022-06-29 22:07:20|717.62|708.52|717.61|708.51|717.62|708.52|717.61|708.51|2
1656540450000|2022-06-29 22:07:30|717.52|708.42|717.05|707.95|717.61|708.51|717.05|707.95|11
1656540500000|2022-06-29 22:08:20|717.15|708.05|717.15|708.05|717.15|708.05|717.15|708.05|1
1656540510000|2022-06-29 22:08:30|717.3|708.2|718.15|709.05|718.35|709.25|717.3|708.2|13
1656540580000|2022-06-29 22:09:40|718.05|708.95|718.05|708.95|718.05|708.95|718.05|708.95|1
1656540590000|2022-06-29 22:09:50|718.1|709|719.1|710|719.15|710.05|718.1|709|12
1656540610000|2022-06-29 22:10:10|719.15|710.05|719.2|710.1|719.25|710.15|719.15|710.05|6
1656540620000|2022-06-29 22:10:20|719.25|710.15|719.2|710.1|719.25|710.15|719.2|710.1|2
1656540630000|2022-06-29 22:10:30|719.15|710.05|719.15|710.05|719.15|710.05|719.15|710.05|1
1656540660000|2022-06-29 22:11:00|719.2|710.1|719.25|710.15|719.25|710.15|719.2|710.1|2
1656540700000|2022-06-29 22:11:40|719.15|710.05|719.15|710.05|719.15|710.05|719.15|710.05|1
1656540740000|2022-06-29 22:12:20|719.05|709.95|719.05|709.95|719.05|709.95|719.05|709.95|1
1656540760000|2022-06-29 22:12:40|719.18|710.08|719.39|710.29|719.39|710.29|719.18|710.08|5
1656540770000|2022-06-29 22:12:50|719.35|710.25|719.37|710.27|719.37|710.27|719.35|710.25|2
1656540780000|2022-06-29 22:13:00|719.35|710.25|719.43|710.33|719.52|710.42|719.35|710.25|13
1656540790000|2022-06-29 22:13:10|719.46|710.36|719.57|710.47|719.65|710.55|719.46|710.36|9
1656540800000|2022-06-29 22:13:20|719.56|710.46|719.55|710.45|719.56|710.46|719.55|710.45|2
1656540810000|2022-06-29 22:13:30|719.53|710.43|719.52|710.42|719.53|710.43|719.52|710.42|2
1656540830000|2022-06-29 22:13:50|719.48|710.38|719.52|710.42|719.52|710.42|719.48|710.38|2
1656540840000|2022-06-29 22:14:00|719.48|710.38|719.55|710.45|719.56|710.46|719.48|710.38|5
1656540850000|2022-06-29 22:14:10|719.61|710.51|719.55|710.45|719.61|710.51|719.45|710.35|7
1656540860000|2022-06-29 22:14:20|719.45|710.35|719.57|710.47|719.57|710.47|719.45|710.35|7
1656540870000|2022-06-29 22:14:30|719.46|710.36|719.57|710.47|719.57|710.47|719.46|710.36|4
1656540880000|2022-06-29 22:14:40|719.46|710.36|719.58|710.48|719.66|710.56|719.46|710.36|7
1656540890000|2022-06-29 22:14:50|719.56|710.46|719.53|710.43|719.57|710.47|719.53|710.43|4
1656540900000|2022-06-29 22:15:00|719.46|710.36|719.45|710.35|719.47|710.37|719.43|710.33|5
1656540910000|2022-06-29 22:15:10|719.48|710.38|719.5|710.4|719.5|710.4|719.41|710.31|10
1656540940000|2022-06-29 22:15:40|719.59|710.49|719.42|710.32|719.59|710.49|719.2|710.1|8
1656540950000|2022-06-29 22:15:50|719.45|710.35|719.52|710.42|719.61|710.51|719.2|710.1|11
1656540960000|2022-06-29 22:16:00|719.51|710.41|719.49|710.39|719.52|710.42|719.2|710.1|9
1656540970000|2022-06-29 22:16:10|719.47|710.37|719.37|710.27|719.47|710.37|719.29|710.19|6
1656540990000|2022-06-29 22:16:30|719.49|710.39|719.43|710.33|719.49|710.39|719.4|710.3|5
1656541000000|2022-06-29 22:16:40|719.37|710.27|719.41|710.31|719.43|710.33|719.37|710.27|5
1656541010000|2022-06-29 22:16:50|719.42|710.32|719.34|710.24|719.48|710.38|719.34|710.24|11
1656541020000|2022-06-29 22:17:00|719.32|710.22|718.13|709.03|719.32|710.22|718.05|708.95|26
1656541030000|2022-06-29 22:17:10|718.06|708.96|717.23|708.13|718.06|708.96|717.23|708.13|20
1656541040000|2022-06-29 22:17:20|717.32|708.22|717.2|708.1|717.35|708.25|717.2|708.1|21
1656541050000|2022-06-29 22:17:30|717.1|708|717.78|708.68|717.95|708.85|717.07|707.97|15
1656541060000|2022-06-29 22:17:40|717.77|708.67|717.21|708.11|717.77|708.67|717.21|708.11|14
1656541070000|2022-06-29 22:17:50|717.18|708.08|717.03|707.93|717.18|708.08|717.03|707.93|3
1656541080000|2022-06-29 22:18:00|717.04|707.94|717.04|707.94|717.04|707.94|717|707.9|8
1656541100000|2022-06-29 22:18:20|717.03|707.93|716.86|707.76|717.03|707.93|716.86|707.76|7
1656541110000|2022-06-29 22:18:30|716.85|707.75|716.08|706.98|716.85|707.75|716.04|706.94|15
1656541120000|2022-06-29 22:18:40|716.12|707.02|715.85|706.75|716.16|707.06|715.77|706.67|16
1656541140000|2022-06-29 22:19:00|715.84|706.74|715.34|706.24|715.85|706.75|715.34|706.24|11
1656541150000|2022-06-29 22:19:10|715.26|706.16|715.26|706.16|715.26|706.16|715.26|706.16|1
1656541160000|2022-06-29 22:19:20|715.31|706.21|715.31|706.21|715.31|706.21|715.31|706.21|1
1656541170000|2022-06-29 22:19:30|715.35|706.25|715.51|706.41|715.61|706.51|715.35|706.25|9
1656541180000|2022-06-29 22:19:40|715.53|706.43|716.03|706.93|716.07|706.97|715.53|706.43|14
1656541190000|2022-06-29 22:19:50|716.04|706.94|716.04|706.94|716.04|706.94|716.03|706.93|13
1656541200000|2022-06-29 22:20:00|716.03|706.93|716.03|706.93|716.06|706.96|716.03|706.93|3
1656541210000|2022-06-29 22:20:10|716.02|706.92|715.89|706.79|716.02|706.92|715.88|706.78|4
1656541220000|2022-06-29 22:20:20|715.86|706.76|715.78|706.68|715.86|706.76|715.76|706.66|4
1656541230000|2022-06-29 22:20:30|715.77|706.67|715.72|706.62|715.77|706.67|715.72|706.62|3
1656541240000|2022-06-29 22:20:40|715.65|706.55|715.39|706.29|715.72|706.62|715.39|706.29|8
1656541250000|2022-06-29 22:20:50|715.44|706.34|715.77|706.67|715.85|706.75|715.42|706.32|11
1656541270000|2022-06-29 22:21:10|715.72|706.62|715.78|706.68|715.78|706.68|715.68|706.58|16
1656541280000|2022-06-29 22:21:20|715.85|706.75|715.44|706.34|715.85|706.75|715.41|706.31|15
1656541290000|2022-06-29 22:21:30|715.47|706.37|715.45|706.35|715.47|706.37|715.45|706.35|3
1656541300000|2022-06-29 22:21:40|715.44|706.34|715.29|706.19|715.44|706.34|715.29|706.19|5
1656541310000|2022-06-29 22:21:50|715.2|706.1|714.95|705.85|715.2|706.1|714.95|705.85|7
1656541320000|2022-06-29 22:22:00|714.89|705.79|714.94|705.84|714.94|705.84|714.88|705.78|3
1656541330000|2022-06-29 22:22:10|714.93|705.83|714.94|705.84|714.94|705.84|714.93|705.83|4
1656541340000|2022-06-29 22:22:20|714.93|705.83|714.82|705.72|714.93|705.83|714.82|705.72|2
1656541380000|2022-06-29 22:23:00|714.84|705.74|714.82|705.72|714.86|705.76|714.82|705.72|6
1656541390000|2022-06-29 22:23:10|714.84|705.74|714.84|705.74|714.84|705.74|714.84|705.74|1
1656541400000|2022-06-29 22:23:20|714.82|705.72|714.28|705.18|714.82|705.72|714.28|705.18|4
1656541410000|2022-06-29 22:23:30|714.4|705.3|714.23|705.13|714.42|705.32|714.23|705.13|12
1656541420000|2022-06-29 22:23:40|714.32|705.22|714.36|705.26|714.36|705.26|714.24|705.14|5
1656541430000|2022-06-29 22:23:50|714.35|705.25|714.32|705.22|714.35|705.25|714.32|705.22|2
1656541440000|2022-06-29 22:24:00|714.35|705.25|714.35|705.25|714.35|705.25|714.35|705.25|1
1656541450000|2022-06-29 22:24:10|714.36|705.26|714.34|705.24|714.36|705.26|714.34|705.24|5
1656541460000|2022-06-29 22:24:20|714.35|705.25|714.35|705.25|714.36|705.26|714.33|705.23|4
1656541470000|2022-06-29 22:24:30|714.36|705.26|714.73|705.63|714.73|705.63|714.32|705.22|7
1656541480000|2022-06-29 22:24:40|714.85|705.75|714.92|705.82|715.02|705.92|714.85|705.75|6
1656541490000|2022-06-29 22:24:50|714.97|705.87|714.96|705.86|714.99|705.89|714.94|705.84|5
1656541500000|2022-06-29 22:25:00|714.94|705.84|714.8|705.7|714.96|705.86|714.8|705.7|6
1656541510000|2022-06-29 22:25:10|714.79|705.69|714.8|705.7|714.82|705.72|714.79|705.69|3
1656541520000|2022-06-29 22:25:20|714.79|705.69|714.8|705.7|714.82|705.72|714.79|705.69|3
1656541530000|2022-06-29 22:25:30|714.82|705.72|714.8|705.7|714.82|705.72|714.8|705.7|2
1656541540000|2022-06-29 22:25:40|714.9|705.8|714.8|705.7|714.9|705.8|714.79|705.69|4
1656541550000|2022-06-29 22:25:50|714.82|705.72|714.55|705.45|714.82|705.72|714.55|705.45|8
1656541560000|2022-06-29 22:26:00|714.46|705.36|714.46|705.36|714.52|705.42|714.45|705.35|6
1656541570000|2022-06-29 22:26:10|714.45|705.35|714.44|705.34|714.47|705.37|714.41|705.31|6
1656541580000|2022-06-29 22:26:20|714.46|705.36|714.44|705.34|714.78|705.68|714.41|705.31|12
1656541590000|2022-06-29 22:26:30|714.43|705.33|714.42|705.32|714.43|705.33|714.42|705.32|2
1656541600000|2022-06-29 22:26:40|714.44|705.34|714.65|705.55|714.76|705.66|714.33|705.23|15
1656541610000|2022-06-29 22:26:50|714.51|705.41|714.34|705.24|714.76|705.66|714.34|705.24|11
1656541620000|2022-06-29 22:27:00|714.23|705.13|714.13|705.03|714.34|705.24|714.05|704.95|5
1656541630000|2022-06-29 22:27:10|714.11|705.01|713.75|704.65|714.15|705.05|713.52|704.42|22
1656541640000|2022-06-29 22:27:20|713.76|704.66|713.82|704.72|713.82|704.72|713.72|704.62|6
1656541650000|2022-06-29 22:27:30|713.81|704.71|713.81|704.71|713.85|704.75|713.78|704.68|5
1656541660000|2022-06-29 22:27:40|713.78|704.68|713.81|704.71|713.81|704.71|713.78|704.68|2
1656541670000|2022-06-29 22:27:50|713.78|704.68|711.95|702.85|713.81|704.71|711.95|702.85|23
1656541680000|2022-06-29 22:28:00|711.82|702.72|711.85|702.75|711.89|702.79|711.63|702.53|18
1656541690000|2022-06-29 22:28:10|711.86|702.76|711.94|702.84|711.94|702.84|711.86|702.76|7
1656541700000|2022-06-29 22:28:20|711.87|702.77|711.86|702.76|711.87|702.77|711.84|702.74|5
1656541710000|2022-06-29 22:28:30|711.87|702.77|711.83|702.73|712.04|702.94|711.83|702.73|18
1656541720000|2022-06-29 22:28:40|711.82|702.72|711.91|702.81|711.97|702.87|711.82|702.72|11
1656541730000|2022-06-29 22:28:50|711.9|702.8|711.91|702.81|711.92|702.82|711.89|702.79|7
1656541740000|2022-06-29 22:29:00|711.92|702.82|711.81|702.71|711.94|702.84|711.81|702.71|7
1656541750000|2022-06-29 22:29:10|711.82|702.72|711.79|702.69|711.82|702.72|711.79|702.69|2
1656541760000|2022-06-29 22:29:20|711.77|702.67|711.86|702.76|711.87|702.77|711.77|702.67|4
1656541770000|2022-06-29 22:29:30|711.85|702.75|711.82|702.72|711.88|702.78|711.82|702.72|4
1656541780000|2022-06-29 22:29:40|711.87|702.77|712.07|702.97|712.07|702.97|711.87|702.77|7
1656541790000|2022-06-29 22:29:50|712.13|703.03|710.89|701.79|712.13|703.03|710.89|701.79|17
1656541800000|2022-06-29 22:30:00|710.85|701.75|710.78|701.68|710.86|701.76|710.19|701.09|17
1656541810000|2022-06-29 22:30:10|710.7|701.6|710.19|701.09|710.74|701.64|710.17|701.07|19
1656541820000|2022-06-29 22:30:20|710.18|701.08|708.73|699.63|710.18|701.08|708.26|699.16|26
1656541830000|2022-06-29 22:30:30|708.72|699.62|708.89|699.79|708.97|699.87|708.72|699.62|19
1656541840000|2022-06-29 22:30:40|708.9|699.8|708.81|699.71|708.91|699.81|708.77|699.67|12
1656541850000|2022-06-29 22:30:50|708.8|699.7|708.38|699.28|708.81|699.71|708.33|699.23|23
1656541860000|2022-06-29 22:31:00|708.36|699.26|708.16|699.06|708.41|699.31|708.16|699.06|15
1656541870000|2022-06-29 22:31:10|708.2|699.1|706.95|697.85|708.2|699.1|706.89|697.79|24
1656541880000|2022-06-29 22:31:20|706.99|697.89|707.03|697.93|707.13|698.03|706.98|697.88|17
1656541890000|2022-06-29 22:31:30|707.02|697.92|707.16|698.06|707.16|698.06|706.07|696.97|22
1656541900000|2022-06-29 22:31:40|707.15|698.05|706.88|697.78|707.15|698.05|706.88|697.78|15
1656541910000|2022-06-29 22:31:50|706.87|697.77|706.32|697.22|706.87|697.77|706.3|697.2|8
1656541920000|2022-06-29 22:32:00|706.74|697.64|706.89|697.79|706.91|697.81|706.39|697.29|15
1656541930000|2022-06-29 22:32:10|706.9|697.8|707.15|698.05|707.49|698.39|706.9|697.8|10
1656541940000|2022-06-29 22:32:20|707.18|698.08|707.05|697.95|707.56|698.46|707.05|697.95|13
1656541950000|2022-06-29 22:32:30|707.12|698.02|706.67|697.57|707.13|698.03|706.66|697.56|11
1656541960000|2022-06-29 22:32:40|706.66|697.56|706.71|697.61|706.71|697.61|706.66|697.56|6
1656541970000|2022-06-29 22:32:50|706.72|697.62|707.4|698.3|707.72|698.62|706.72|697.62|17
1656541980000|2022-06-29 22:33:00|707.39|698.29|707.29|698.19|707.43|698.33|707.29|698.19|6
1656541990000|2022-06-29 22:33:10|707.43|698.33|707.33|698.23|707.43|698.33|707.33|698.23|3
1656542000000|2022-06-29 22:33:20|707.37|698.27|707.33|698.23|707.37|698.27|707.32|698.22|6
1656542010000|2022-06-29 22:33:30|707.32|698.22|707.32|698.22|707.33|698.23|707.32|698.22|3
1656542020000|2022-06-29 22:33:40|707.35|698.25|707.32|698.22|707.35|698.25|707.29|698.19|7
1656542030000|2022-06-29 22:33:50|707.35|698.25|707.32|698.22|707.35|698.25|707.29|698.19|5
1656542040000|2022-06-29 22:34:00|707.34|698.24|707.26|698.16|707.86|698.76|707.25|698.15|23
1656542050000|2022-06-29 22:34:10|707.32|698.22|707.15|698.05|707.32|698.22|707.15|698.05|11
1656542060000|2022-06-29 22:34:20|707.16|698.06|707.17|698.07|707.23|698.13|707.15|698.05|9
1656542070000|2022-06-29 22:34:30|707.23|698.13|707.15|698.05|707.24|698.14|707.15|698.05|13
1656542080000|2022-06-29 22:34:40|707.17|698.07|706.49|697.39|707.17|698.07|706.49|697.39|16
1656542090000|2022-06-29 22:34:50|706.46|697.36|706.02|696.92|706.48|697.38|706.02|696.92|10
1656542100000|2022-06-29 22:35:00|706.04|696.94|706.08|696.98|706.08|696.98|706.04|696.94|4
1656542110000|2022-06-29 22:35:10|706.07|696.97|706|696.9|706.08|696.98|705.88|696.78|7
1656542120000|2022-06-29 22:35:20|705.95|696.85|706.04|696.94|706.04|696.94|705.95|696.85|5
1656542130000|2022-06-29 22:35:30|706.06|696.96|706.07|696.97|706.18|697.08|706.03|696.93|10
1656542140000|2022-06-29 22:35:40|706.05|696.95|706.07|696.97|706.08|696.98|706.05|696.95|5
1656542150000|2022-06-29 22:35:50|706.03|696.93|705.96|696.86|706.03|696.93|705.96|696.86|4
1656542160000|2022-06-29 22:36:00|705.99|696.89|705.99|696.89|706.02|696.92|705.96|696.86|4
1656542170000|2022-06-29 22:36:10|705.96|696.86|705.94|696.84|705.96|696.86|705.94|696.84|4
1656542180000|2022-06-29 22:36:20|705.89|696.79|705.9|696.8|705.93|696.83|705.8|696.7|9
1656542190000|2022-06-29 22:36:30|705.92|696.82|706.11|697.01|706.25|697.15|705.92|696.82|16
1656542200000|2022-06-29 22:36:40|706.13|697.03|706.1|697|706.13|697.03|706.1|697|2
1656542210000|2022-06-29 22:36:50|706.16|697.06|706.14|697.04|706.23|697.13|706.1|697|10
1656542220000|2022-06-29 22:37:00|706.2|697.1|706.14|697.04|706.2|697.1|706.05|696.95|7
1656542230000|2022-06-29 22:37:10|706.2|697.1|705.88|696.78|706.2|697.1|705.73|696.63|12
1656542240000|2022-06-29 22:37:20|705.94|696.84|705.86|696.76|705.94|696.84|705.83|696.73|5
1656542250000|2022-06-29 22:37:30|705.85|696.75|705.91|696.81|705.93|696.83|705.85|696.75|5
1656542260000|2022-06-29 22:37:40|705.93|696.83|705.91|696.81|705.93|696.83|705.91|696.81|2
1656542270000|2022-06-29 22:37:50|705.89|696.79|705.89|696.79|705.89|696.79|705.89|696.79|1
1656542280000|2022-06-29 22:38:00|705.91|696.81|705.98|696.88|705.98|696.88|705.91|696.81|4
1656542290000|2022-06-29 22:38:10|705.9|696.8|706.08|696.98|706.09|696.99|705.9|696.8|12
1656542300000|2022-06-29 22:38:20|706.1|697|706.08|696.98|706.1|697|706.05|696.95|7
1656542310000|2022-06-29 22:38:30|706.09|696.99|706.1|697|706.1|697|706.09|696.99|2
1656542320000|2022-06-29 22:38:40|706.09|696.99|706.1|697|706.1|697|706.09|696.99|2
1656542330000|2022-06-29 22:38:50|706.09|696.99|706.06|696.96|706.09|696.99|706.05|696.95|7
1656542340000|2022-06-29 22:39:00|706.08|696.98|706.23|697.13|706.23|697.13|706.06|696.96|5
1656542350000|2022-06-29 22:39:10|706.22|697.12|706.23|697.13|706.23|697.13|706.22|697.12|8
1656542360000|2022-06-29 22:39:20|706.2|697.1|706.82|697.72|706.83|697.73|706.2|697.1|9
1656542370000|2022-06-29 22:39:30|707.22|698.12|706.48|697.38|707.22|698.12|706.47|697.37|14
1656542380000|2022-06-29 22:39:40|706.47|697.37|706.1|697|706.55|697.45|706.1|697|14
1656542390000|2022-06-29 22:39:50|706.08|696.98|706.27|697.17|706.27|697.17|706.04|696.94|12
1656542400000|2022-06-29 22:40:00|706.19|697.09|706.15|697.05|706.27|697.17|706.13|697.03|6
1656542410000|2022-06-29 22:40:10|706.21|697.11|706.21|697.11|706.21|697.11|706.21|697.11|1
1656542420000|2022-06-29 22:40:20|706.23|697.13|706.21|697.11|706.23|697.13|706.21|697.11|2
1656542430000|2022-06-29 22:40:30|706.25|697.15|706.25|697.15|706.3|697.2|706.21|697.11|6
1656542440000|2022-06-29 22:40:40|706.51|697.41|706.4|697.3|706.51|697.41|706.39|697.29|10
1656542450000|2022-06-29 22:40:50|706.46|697.36|706.57|697.47|706.57|697.47|706.46|697.36|2
1656542460000|2022-06-29 22:41:00|706.61|697.51|707.38|698.28|707.4|698.3|706.57|697.47|19
1656542470000|2022-06-29 22:41:10|707.39|698.29|707.49|698.39|707.61|698.51|707.37|698.27|16
1656542480000|2022-06-29 22:41:20|707.5|698.4|707.31|698.21|707.5|698.4|707.31|698.21|5
1656542490000|2022-06-29 22:41:30|707.47|698.37|707.37|698.27|707.47|698.37|707.37|698.27|6
1656542500000|2022-06-29 22:41:40|707.31|698.21|707.35|698.25|707.47|698.37|707.27|698.17|11
1656542510000|2022-06-29 22:41:50|707.26|698.16|707.14|698.04|707.41|698.31|707.09|697.99|6
1656542520000|2022-06-29 22:42:00|707.18|698.08|707.21|698.11|707.21|698.11|707.18|698.08|2
1656542530000|2022-06-29 22:42:10|707.2|698.1|707.17|698.07|707.36|698.26|707.17|698.07|15
1656542540000|2022-06-29 22:42:20|707.18|698.08|707.17|698.07|707.25|698.15|707.16|698.06|15
1656542550000|2022-06-29 22:42:30|707.25|698.15|707.25|698.15|707.25|698.15|707.17|698.07|5
1656542560000|2022-06-29 22:42:40|707.16|698.06|707.14|698.04|707.34|698.24|707.05|697.95|12
1656542570000|2022-06-29 22:42:50|707.15|698.05|707.04|697.94|707.15|698.05|707.03|697.93|9
1656542580000|2022-06-29 22:43:00|707.05|697.95|707.27|698.17|707.27|698.17|707.05|697.95|8
1656542590000|2022-06-29 22:43:10|707.32|698.22|707.75|698.65|707.75|698.65|707.27|698.17|7
1656542600000|2022-06-29 22:43:20|708.16|699.06|708.06|698.96|708.16|699.06|708.06|698.96|6
1656542610000|2022-06-29 22:43:30|708.16|699.06|708.06|698.96|708.16|699.06|707.96|698.86|4
1656542620000|2022-06-29 22:43:40|708.05|698.95|708.07|698.97|708.18|699.08|708.05|698.95|6
1656542630000|2022-06-29 22:43:50|708.06|698.96|707.75|698.65|708.18|699.08|707.75|698.65|16
1656542640000|2022-06-29 22:44:00|707.37|698.27|707.42|698.32|707.42|698.32|707.37|698.27|2
1656542650000|2022-06-29 22:44:10|707.37|698.27|707.37|698.27|707.51|698.41|707.37|698.27|5
1656542670000|2022-06-29 22:44:30|707.31|698.21|707.46|698.36|707.55|698.45|707.31|698.21|6
1656542680000|2022-06-29 22:44:40|707.4|698.3|707.46|698.36|707.47|698.37|707.4|698.3|12
1656542690000|2022-06-29 22:44:50|707.45|698.35|707.73|698.63|707.73|698.63|707.39|698.29|8
1656542700000|2022-06-29 22:45:00|707.77|698.67|707.77|698.67|707.78|698.68|707.75|698.65|4
1656542710000|2022-06-29 22:45:10|707.86|698.76|707.73|698.63|707.86|698.76|707.51|698.41|9
1656542720000|2022-06-29 22:45:20|707.74|698.64|707.88|698.78|707.88|698.78|707.74|698.64|4
1656542730000|2022-06-29 22:45:30|707.78|698.68|707.85|698.75|707.85|698.75|707.78|698.68|6
1656542740000|2022-06-29 22:45:40|707.9|698.8|708.37|699.27|708.37|699.27|707.9|698.8|4
1656542750000|2022-06-29 22:45:50|708.38|699.28|708.36|699.26|708.45|699.35|708.36|699.26|8
1656542760000|2022-06-29 22:46:00|708.33|699.23|707.94|698.84|708.33|699.23|707.94|698.84|13
1656542770000|2022-06-29 22:46:10|707.93|698.83|706.42|697.32|707.93|698.83|706.39|697.29|17
1656542780000|2022-06-29 22:46:20|706.32|697.22|706|696.9|706.32|697.22|705.85|696.75|19
1656542790000|2022-06-29 22:46:30|706.03|696.93|706.31|697.21|706.36|697.26|706.03|696.93|9
1656542800000|2022-06-29 22:46:40|706.3|697.2|706.28|697.18|706.32|697.22|706.28|697.18|6
1656542810000|2022-06-29 22:46:50|706.27|697.17|706.41|697.31|706.48|697.38|706.27|697.17|9
1656542820000|2022-06-29 22:47:00|706.42|697.32|706.06|696.96|706.46|697.36|706.01|696.91|17
1656542830000|2022-06-29 22:47:10|706.07|696.97|706|696.9|706.07|696.97|706|696.9|5
1656542840000|2022-06-29 22:47:20|705.96|696.86|705.73|696.63|706.03|696.93|705.73|696.63|8
1656542850000|2022-06-29 22:47:30|705.74|696.64|705.9|696.8|705.97|696.87|705.73|696.63|7
1656542860000|2022-06-29 22:47:40|705.93|696.83|705.78|696.68|705.93|696.83|705.76|696.66|8
1656542870000|2022-06-29 22:47:50|705.82|696.72|705.84|696.74|705.86|696.76|705.82|696.72|7
1656542880000|2022-06-29 22:48:00|705.86|696.76|706.9|697.8|706.9|697.8|705.8|696.7|19
1656542890000|2022-06-29 22:48:10|706.87|697.77|707.23|698.13|707.32|698.22|706.87|697.77|13
1656542900000|2022-06-29 22:48:20|707.22|698.12|707.12|698.02|707.33|698.23|707.12|698.02|10
1656542910000|2022-06-29 22:48:30|707.11|698.01|706.92|697.82|707.12|698.02|706.92|697.82|9
1656542920000|2022-06-29 22:48:40|706.9|697.8|706.9|697.8|706.9|697.8|706.9|697.8|1
1656542930000|2022-06-29 22:48:50|706.92|697.82|706.9|697.8|706.92|697.82|706.9|697.8|2
1656542940000|2022-06-29 22:49:00|706.94|697.84|707.09|697.99|707.09|697.99|706.91|697.81|14
1656542950000|2022-06-29 22:49:10|707.07|697.97|707.1|698|707.13|698.03|707.07|697.97|9
1656542960000|2022-06-29 22:49:20|707.11|698.01|707.11|698.01|707.11|698.01|707.1|698|5
1656542970000|2022-06-29 22:49:30|707.12|698.02|707.4|698.3|707.45|698.35|707.12|698.02|9
1656542980000|2022-06-29 22:49:40|707.42|698.32|707.41|698.31|707.49|698.39|707.41|698.31|4
1656542990000|2022-06-29 22:49:50|707.42|698.32|707.51|698.41|707.51|698.41|707.37|698.27|12
1656543000000|2022-06-29 22:50:00|707.44|698.34|708.1|699|708.21|699.11|707.44|698.34|15
1656543010000|2022-06-29 22:50:10|708.01|698.91|708.05|698.95|708.05|698.95|708.01|698.91|2
1656543020000|2022-06-29 22:50:20|708.04|698.94|708.07|698.97|708.1|699|708.01|698.91|9
1656543030000|2022-06-29 22:50:30|708.1|699|709.41|700.31|709.41|700.31|708.1|699|16
1656543040000|2022-06-29 22:50:40|709.92|700.82|709.37|700.27|709.96|700.86|709.17|700.07|20
1656543050000|2022-06-29 22:50:50|709.34|700.24|709.37|700.27|709.48|700.38|709.31|700.21|9
1656543060000|2022-06-29 22:51:00|709.31|700.21|709.38|700.28|709.46|700.36|709.31|700.21|12
1656543070000|2022-06-29 22:51:10|709.39|700.29|709.37|700.27|709.39|700.29|709.37|700.27|9
1656543080000|2022-06-29 22:51:20|709.38|700.28|709.89|700.79|709.89|700.79|709.37|700.27|9
1656543090000|2022-06-29 22:51:30|710.2|701.1|709.71|700.61|710.2|701.1|709.71|700.61|16
1656543100000|2022-06-29 22:51:40|709.52|700.42|709.38|700.28|709.52|700.42|709.32|700.22|14
1656543110000|2022-06-29 22:51:50|709.39|700.29|709.82|700.72|709.91|700.81|709.32|700.22|13
1656543120000|2022-06-29 22:52:00|709.81|700.71|709.82|700.72|709.82|700.72|709.81|700.71|2
1656543130000|2022-06-29 22:52:10|709.85|700.75|710.18|701.08|710.43|701.33|709.84|700.74|20
1656543140000|2022-06-29 22:52:20|710.16|701.06|710.18|701.08|710.18|701.08|710.16|701.06|2
1656543150000|2022-06-29 22:52:30|710.25|701.15|710.18|701.08|710.25|701.15|710.05|700.95|6
1656543160000|2022-06-29 22:52:40|710.25|701.15|710.3|701.2|710.3|701.2|710.25|701.15|2
1656543170000|2022-06-29 22:52:50|710.2|701.1|711.15|702.05|711.15|702.05|710.2|701.1|19
1656543180000|2022-06-29 22:53:00|711.2|702.1|711.34|702.24|711.34|702.24|711.14|702.04|10
1656543190000|2022-06-29 22:53:10|711.37|702.27|711.36|702.26|711.42|702.32|711.26|702.16|14
1656543200000|2022-06-29 22:53:20|711.4|702.3|711.4|702.3|711.4|702.3|711.4|702.3|1
1656543210000|2022-06-29 22:53:30|711.35|702.25|711.18|702.08|711.36|702.26|711.18|702.08|12
1656543230000|2022-06-29 22:53:50|711.27|702.17|711.29|702.19|711.3|702.2|711.27|702.17|5
1656543240000|2022-06-29 22:54:00|711.31|702.21|711.3|702.2|711.37|702.27|711.19|702.09|18
1656543250000|2022-06-29 22:54:10|711.23|702.13|710.78|701.68|711.23|702.13|710.33|701.23|22
1656543260000|2022-06-29 22:54:20|710.79|701.69|710.84|701.74|710.84|701.74|710.71|701.61|5
1656543270000|2022-06-29 22:54:30|710.85|701.75|710.98|701.88|711|701.9|710.84|701.74|7
1656543280000|2022-06-29 22:54:40|711.05|701.95|711.23|702.13|711.36|702.26|711.05|701.95|8
1656543290000|2022-06-29 22:54:50|711.29|702.19|711.27|702.17|711.29|702.19|711.26|702.16|5
1656543300000|2022-06-29 22:55:00|711.26|702.16|711.26|702.16|711.3|702.2|711.23|702.13|9
1656543310000|2022-06-29 22:55:10|711.2|702.1|711.16|702.06|711.3|702.2|711.12|702.02|11
1656543320000|2022-06-29 22:55:20|711.22|702.12|711.24|702.14|711.25|702.15|711.16|702.06|6
1656543330000|2022-06-29 22:55:30|711.25|702.15|711.24|702.14|711.25|702.15|711.24|702.14|4
1656543340000|2022-06-29 22:55:40|711.17|702.07|711.24|702.14|711.24|702.14|710.98|701.88|5
1656543350000|2022-06-29 22:55:50|711.17|702.07|711.94|702.84|711.94|702.84|711.16|702.06|7
1656543360000|2022-06-29 22:56:00|711.78|702.68|712.22|703.12|712.22|703.12|711.78|702.68|8
1656543370000|2022-06-29 22:56:10|712.05|702.95|712.22|703.12|712.24|703.14|712.05|702.95|7
1656543380000|2022-06-29 22:56:20|712.24|703.14|712.92|703.82|712.99|703.89|712.24|703.14|14
1656543390000|2022-06-29 22:56:30|712.94|703.84|712.07|702.97|712.94|703.84|712.07|702.97|7
1656543400000|2022-06-29 22:56:40|712.06|702.96|711.99|702.89|712.06|702.96|711.99|702.89|2
1656543410000|2022-06-29 22:56:50|711.92|702.82|712.05|702.95|712.05|702.95|711.92|702.82|3
1656543420000|2022-06-29 22:57:00|712.04|702.94|711.86|702.76|712.04|702.94|711.86|702.76|6
1656543430000|2022-06-29 22:57:10|711.98|702.88|712.24|703.14|712.26|703.16|711.98|702.88|10
1656543440000|2022-06-29 22:57:20|712.2|703.1|712.24|703.14|712.24|703.14|712.2|703.1|2
1656543450000|2022-06-29 22:57:30|712.2|703.1|712.98|703.88|713.01|703.91|712.2|703.1|13
1656543460000|2022-06-29 22:57:40|713.21|704.11|713.02|703.92|713.21|704.11|713.02|703.92|3
1656543470000|2022-06-29 22:57:50|713.06|703.96|712.49|703.39|713.06|703.96|712.49|703.39|14
1656543480000|2022-06-29 22:58:00|712.48|703.38|712.1|703|712.62|703.52|712.1|703|12
1656543490000|2022-06-29 22:58:10|712.22|703.12|712.17|703.07|712.25|703.15|712.17|703.07|6
1656543500000|2022-06-29 22:58:20|712.05|702.95|712.17|703.07|712.24|703.14|712.05|702.95|6
1656543510000|2022-06-29 22:58:30|712.24|703.14|712.17|703.07|712.24|703.14|712.05|702.95|6
1656543520000|2022-06-29 22:58:40|712.24|703.14|712.17|703.07|712.24|703.14|712.05|702.95|4
1656543530000|2022-06-29 22:58:50|712.24|703.14|712.29|703.19|712.31|703.21|712.17|703.07|12
1656543540000|2022-06-29 22:59:00|712.28|703.18|712.28|703.18|712.41|703.31|712.28|703.18|5
1656543550000|2022-06-29 22:59:10|712.26|703.16|712.16|703.06|712.26|703.16|712.16|703.06|4
1656543560000|2022-06-29 22:59:20|712.02|702.92|711.26|702.16|712.02|702.92|711.26|702.16|8
1656543570000|2022-06-29 22:59:30|711.27|702.17|711.29|702.19|711.36|702.26|711.27|702.17|8
1656543580000|2022-06-29 22:59:40|711.34|702.24|711.29|702.19|711.34|702.24|711.25|702.15|4
1656543590000|2022-06-29 22:59:50|711.27|702.17|711.28|702.18|711.28|702.18|711.27|702.17|2
1656543600000|2022-06-29 23:00:00|711.29|702.19|711.41|702.31|711.42|702.32|711.25|702.15|12
1656543610000|2022-06-29 23:00:10|711.42|702.32|711.19|702.09|711.42|702.32|711.11|702.01|14
1656543620000|2022-06-29 23:00:20|711.18|702.08|711.18|702.08|711.18|702.08|711.13|702.03|5
1656543630000|2022-06-29 23:00:30|711.17|702.07|711.18|702.08|711.18|702.08|711.13|702.03|4
1656543640000|2022-06-29 23:00:40|711.17|702.07|711.19|702.09|711.19|702.09|711.17|702.07|4
1656543650000|2022-06-29 23:00:50|711.18|702.08|711.18|702.08|711.18|702.08|711.18|702.08|1
1656543660000|2022-06-29 23:01:00|711.13|702.03|711.1|702|711.13|702.03|711.1|702|2
1656543670000|2022-06-29 23:01:10|711.15|702.05|711.1|702|711.15|702.05|711.1|702|4
1656543680000|2022-06-29 23:01:20|711.11|702.01|711.1|702|711.11|702.01|711.1|702|2
1656543690000|2022-06-29 23:01:30|711.13|702.03|711.17|702.07|711.18|702.08|711.13|702.03|3
1656543700000|2022-06-29 23:01:40|711.15|702.05|711.34|702.24|711.34|702.24|711.07|701.97|17
1656543710000|2022-06-29 23:01:50|711.22|702.12|711.1|702|711.33|702.23|711.1|702|6
1656543720000|2022-06-29 23:02:00|711.05|701.95|711.1|702|711.14|702.04|711.05|701.95|8
1656543730000|2022-06-29 23:02:10|711.11|702.01|711.11|702.01|711.11|702.01|711.1|702|5
1656543740000|2022-06-29 23:02:20|711.1|702|711.11|702.01|711.11|702.01|711.1|702|10
1656543750000|2022-06-29 23:02:30|711.14|702.04|711.13|702.03|711.14|702.04|711.12|702.02|4
1656543760000|2022-06-29 23:02:40|711.19|702.09|710.99|701.89|711.19|702.09|710.99|701.89|6
1656543770000|2022-06-29 23:02:50|711.05|701.95|711.02|701.92|711.05|701.95|710.96|701.86|4
1656543780000|2022-06-29 23:03:00|711.1|702|711.07|701.97|711.13|702.03|711.07|701.97|8
1656543790000|2022-06-29 23:03:10|711.02|701.92|711.07|701.97|711.1|702|711.02|701.92|6
1656543800000|2022-06-29 23:03:20|711.1|702|711.29|702.19|711.32|702.22|711.1|702|11
1656543810000|2022-06-29 23:03:30|711.39|702.29|711.32|702.22|711.45|702.35|711.32|702.22|6
1656543820000|2022-06-29 23:03:40|711.33|702.23|711.34|702.24|711.4|702.3|711.29|702.19|8
1656543830000|2022-06-29 23:03:50|711.35|702.25|711.17|702.07|711.36|702.26|711.17|702.07|9
1656543840000|2022-06-29 23:04:00|711.19|702.09|711.26|702.16|711.28|702.18|711.19|702.09|8
1656543850000|2022-06-29 23:04:10|711.29|702.19|711.19|702.09|711.29|702.19|711.19|702.09|5
1656543860000|2022-06-29 23:04:20|711.26|702.16|711.18|702.08|711.29|702.19|711.18|702.08|6
1656543870000|2022-06-29 23:04:30|711.05|701.95|711.27|702.17|711.27|702.17|711.05|701.95|5
1656543880000|2022-06-29 23:04:40|711.29|702.19|711.18|702.08|711.29|702.19|711.18|702.08|6
1656543890000|2022-06-29 23:04:50|711.25|702.15|711.28|702.18|711.28|702.18|711.18|702.08|6
1656543900000|2022-06-29 23:05:00|711.26|702.16|711.17|702.07|711.27|702.17|711.17|702.07|7
1656543910000|2022-06-29 23:05:10|711.05|701.95|711.17|702.07|711.25|702.15|711.05|701.95|8
1656543920000|2022-06-29 23:05:20|711.24|702.14|710.02|700.92|711.24|702.14|710.02|700.92|15
1656543930000|2022-06-29 23:05:30|709.99|700.89|709.68|700.58|709.99|700.89|709.2|700.1|17
1656543940000|2022-06-29 23:05:40|709.19|700.09|709.24|700.14|709.29|700.19|709.14|700.04|23
1656543950000|2022-06-29 23:05:50|709.23|700.13|709.19|700.09|709.26|700.16|709.19|700.09|20
1656543960000|2022-06-29 23:06:00|709.13|700.03|709.04|699.94|709.27|700.17|709.02|699.92|13
1656543970000|2022-06-29 23:06:10|708.97|699.87|708.01|698.91|708.98|699.88|708.01|698.91|18
1656543980000|2022-06-29 23:06:20|708.05|698.95|707.75|698.65|708.05|698.95|707.69|698.59|7
1656543990000|2022-06-29 23:06:30|707.74|698.64|706.24|697.14|707.74|698.64|706.19|697.09|23
1656544000000|2022-06-29 23:06:40|706.86|697.76|706.71|697.61|706.86|697.76|706.55|697.45|8
1656544010000|2022-06-29 23:06:50|706.84|697.74|706.15|697.05|706.84|697.74|706.14|697.04|13
1656544020000|2022-06-29 23:07:00|706.22|697.12|706.1|697|706.22|697.12|706.1|697|7
1656544030000|2022-06-29 23:07:10|706.09|696.99|704.68|695.58|706.09|696.99|704.68|695.58|21
1656544040000|2022-06-29 23:07:20|704.81|695.71|704.78|695.68|705.05|695.95|704.78|695.68|23
1656544050000|2022-06-29 23:07:30|704.72|695.62|704.8|695.7|704.83|695.73|704.69|695.59|19
1656544060000|2022-06-29 23:07:40|704.9|695.8|704.7|695.6|705.59|696.49|704.7|695.6|16
1656544070000|2022-06-29 23:07:50|704.69|695.59|704.77|695.67|704.93|695.83|704.69|695.59|11
1656544080000|2022-06-29 23:08:00|704.86|695.76|704.79|695.69|704.86|695.76|704.76|695.66|8
1656544090000|2022-06-29 23:08:10|704.95|695.85|704.4|695.3|705|695.9|704.4|695.3|12
1656544100000|2022-06-29 23:08:20|704.36|695.26|704.19|695.09|704.57|695.47|704.05|694.95|9
1656544110000|2022-06-29 23:08:30|704.16|695.06|702.17|693.07|704.16|695.06|702.15|693.05|10
1656544120000|2022-06-29 23:08:40|702.15|693.05|703.48|694.38|703.48|694.38|701.98|692.88|27
1656544130000|2022-06-29 23:08:50|703.32|694.22|703.95|694.85|703.95|694.85|703.32|694.22|7
1656544140000|2022-06-29 23:09:00|703.88|694.78|703.21|694.11|703.88|694.78|703.21|694.11|20
1656544150000|2022-06-29 23:09:10|703.17|694.07|703.89|694.79|703.92|694.82|703.17|694.07|15
1656544160000|2022-06-29 23:09:20|703.92|694.82|704.76|695.66|704.76|695.66|703.88|694.78|22
1656544170000|2022-06-29 23:09:30|704.74|695.64|704.45|695.35|704.74|695.64|704.45|695.35|12
1656544180000|2022-06-29 23:09:40|704.08|694.98|703.97|694.87|704.36|695.26|703.88|694.78|20
1656544190000|2022-06-29 23:09:50|704.05|694.95|703.94|694.84|704.05|694.95|703.94|694.84|5
1656544200000|2022-06-29 23:10:00|703.96|694.86|704.39|695.29|704.39|695.29|703.94|694.84|13
1656544210000|2022-06-29 23:10:10|704.53|695.43|704.75|695.65|704.75|695.65|704.47|695.37|14
1656544220000|2022-06-29 23:10:20|704.76|695.66|704.69|695.59|704.86|695.76|704.69|695.59|14
1656544230000|2022-06-29 23:10:30|704.7|695.6|704.68|695.58|704.7|695.6|704.6|695.5|4
1656544240000|2022-06-29 23:10:40|704.56|695.46|703.85|694.75|704.57|695.47|703.79|694.69|15
1656544250000|2022-06-29 23:10:50|703.92|694.82|703.95|694.85|703.95|694.85|703.9|694.8|3
1656544260000|2022-06-29 23:11:00|704|694.9|703.93|694.83|704.17|695.07|703.93|694.83|10
1656544270000|2022-06-29 23:11:10|703.85|694.75|703.81|694.71|703.85|694.75|703.76|694.66|5
1656544280000|2022-06-29 23:11:20|703.85|694.75|703.9|694.8|703.9|694.8|703.8|694.7|7
1656544290000|2022-06-29 23:11:30|703.92|694.82|704.22|695.12|704.22|695.12|703.92|694.82|11
1656544300000|2022-06-29 23:11:40|704.36|695.26|704.22|695.12|704.44|695.34|704.22|695.12|3
1656544310000|2022-06-29 23:11:50|704.43|695.33|704.3|695.2|704.43|695.33|704.25|695.15|5
1656544320000|2022-06-29 23:12:00|704.31|695.21|704.39|695.29|704.71|695.61|704.3|695.2|8
1656544330000|2022-06-29 23:12:10|704.22|695.12|704.5|695.4|704.52|695.42|704.22|695.12|10
1656544340000|2022-06-29 23:12:20|704.48|695.38|704.52|695.42|704.62|695.52|704.47|695.37|8
1656544350000|2022-06-29 23:12:30|704.55|695.45|704.55|695.45|704.72|695.62|704.55|695.45|4
1656544360000|2022-06-29 23:12:40|704.58|695.48|704.6|695.5|704.63|695.53|704.58|695.48|3
1656544370000|2022-06-29 23:12:50|704.61|695.51|704.82|695.72|704.96|695.86|704.61|695.51|12
1656544380000|2022-06-29 23:13:00|704.86|695.76|704.83|695.73|704.86|695.76|704.83|695.73|4
1656544390000|2022-06-29 23:13:10|704.8|695.7|705.47|696.37|705.63|696.53|704.8|695.7|15
1656544400000|2022-06-29 23:13:20|705.54|696.44|704.12|695.02|705.54|696.44|704.05|694.95|18
1656544410000|2022-06-29 23:13:30|704.11|695.01|703.84|694.74|704.15|695.05|703.82|694.72|15
1656544420000|2022-06-29 23:13:40|703.92|694.82|704.11|695.01|704.11|695.01|703.92|694.82|10
1656544430000|2022-06-29 23:13:50|704.14|695.04|704.11|695.01|704.55|695.45|704.11|695.01|11
1656544440000|2022-06-29 23:14:00|704.06|694.96|704.16|695.06|704.23|695.13|703.84|694.74|10
1656544450000|2022-06-29 23:14:10|704.14|695.04|704.14|695.04|704.51|695.41|704.08|694.98|11
1656544460000|2022-06-29 23:14:20|704.16|695.06|704.19|695.09|704.2|695.1|704.11|695.01|15
1656544470000|2022-06-29 23:14:30|704.18|695.08|704.48|695.38|704.48|695.38|704.18|695.08|4
1656544480000|2022-06-29 23:14:40|704.44|695.34|704.9|695.8|704.94|695.84|704.43|695.33|14
1656544490000|2022-06-29 23:14:50|704.91|695.81|704.97|695.87|705|695.9|704.9|695.8|5
1656544500000|2022-06-29 23:15:00|704.87|695.77|705.01|695.91|705.01|695.91|704.87|695.77|9
1656544510000|2022-06-29 23:15:10|705|695.9|704.86|695.76|705|695.9|704.78|695.68|9
1656544520000|2022-06-29 23:15:20|704.83|695.73|704.9|695.8|704.95|695.85|704.83|695.73|4
1656544530000|2022-06-29 23:15:30|704.94|695.84|704.9|695.8|704.94|695.84|704.9|695.8|2
1656544540000|2022-06-29 23:15:40|704.87|695.77|704.1|695|704.87|695.77|704.1|695|11
1656544550000|2022-06-29 23:15:50|704.19|695.09|704.18|695.08|704.57|695.47|704.1|695|15
1656544560000|2022-06-29 23:16:00|704.24|695.14|704.04|694.94|704.24|695.14|704.03|694.93|8
1656544570000|2022-06-29 23:16:10|704.05|694.95|704.44|695.34|704.71|695.61|704.01|694.91|15
1656544580000|2022-06-29 23:16:20|704.4|695.3|703.96|694.86|705.15|696.05|703.96|694.86|21
1656544590000|2022-06-29 23:16:30|703.83|694.73|703.43|694.33|703.83|694.73|703.17|694.07|18
1656544600000|2022-06-29 23:16:40|703.36|694.26|703.45|694.35|703.45|694.35|703.05|693.95|12
1656544610000|2022-06-29 23:16:50|703.46|694.36|703.21|694.11|703.68|694.58|703.21|694.11|9
1656544620000|2022-06-29 23:17:00|703.37|694.27|703.4|694.3|703.4|694.3|703.24|694.14|6
1656544630000|2022-06-29 23:17:10|703.24|694.14|703.24|694.14|703.48|694.38|703.24|694.14|8
1656544640000|2022-06-29 23:17:20|703.37|694.27|703.47|694.37|703.47|694.37|703.29|694.19|8
1656544650000|2022-06-29 23:17:30|703.59|694.49|703.13|694.03|703.86|694.76|703.13|694.03|9
1656544660000|2022-06-29 23:17:40|703.37|694.27|703.68|694.58|703.8|694.7|703.37|694.27|12
1656544670000|2022-06-29 23:17:50|703.7|694.6|702.26|693.16|703.7|694.6|702.21|693.11|18
1656544680000|2022-06-29 23:18:00|702.23|693.13|703.06|693.96|703.07|693.97|701.75|692.65|24
1656544690000|2022-06-29 23:18:10|703.15|694.05|703.72|694.62|703.74|694.64|703.15|694.05|7
1656544700000|2022-06-29 23:18:20|703.7|694.6|703.7|694.6|704.11|695.01|703.7|694.6|20
1656544710000|2022-06-29 23:18:30|703.68|694.58|703.11|694.01|703.68|694.58|703.11|694.01|21
1656544720000|2022-06-29 23:18:40|703.09|693.99|703.1|694|703.14|694.04|703.05|693.95|7
1656544740000|2022-06-29 23:19:00|703.14|694.04|703.14|694.04|703.2|694.1|703.14|694.04|5
1656544750000|2022-06-29 23:19:10|703.05|693.95|703.1|694|703.2|694.1|703.05|693.95|4
1656544760000|2022-06-29 23:19:20|703.09|693.99|702.83|693.73|703.09|693.99|702.82|693.72|4
1656544770000|2022-06-29 23:19:30|702.72|693.62|702.73|693.63|702.77|693.67|702.54|693.44|10
1656544780000|2022-06-29 23:19:40|702.74|693.64|702.61|693.51|702.74|693.64|702.51|693.41|8
1656544790000|2022-06-29 23:19:50|702.64|693.54|702.79|693.69|703.11|694.01|702.64|693.54|13
1656544800000|2022-06-29 23:20:00|702.78|693.68|701.9|692.8|702.83|693.73|701.9|692.8|16
1656544810000|2022-06-29 23:20:10|701.88|692.78|701.22|692.12|701.88|692.78|701.21|692.11|14
1656544820000|2022-06-29 23:20:20|701.32|692.22|701.85|692.75|701.85|692.75|701.17|692.07|9
1656544830000|2022-06-29 23:20:30|701.8|692.7|701.89|692.79|701.92|692.82|701.8|692.7|4
1656544840000|2022-06-29 23:20:40|701.94|692.84|702.5|693.4|702.6|693.5|701.94|692.84|14
1656544850000|2022-06-29 23:20:50|702.55|693.45|703.16|694.06|703.48|694.38|702.55|693.45|14
1656544860000|2022-06-29 23:21:00|703.17|694.07|702.27|693.17|703.17|694.07|702.06|692.96|21
1656544870000|2022-06-29 23:21:10|702.28|693.18|702.17|693.07|702.35|693.25|702.17|693.07|8
1656544880000|2022-06-29 23:21:20|702.08|692.98|702.26|693.16|702.36|693.26|702.08|692.98|7
1656544890000|2022-06-29 23:21:30|702.27|693.17|702.65|693.55|702.65|693.55|702.27|693.17|11
1656544900000|2022-06-29 23:21:40|702.66|693.56|701.95|692.85|702.66|693.56|701.85|692.75|14
1656544910000|2022-06-29 23:21:50|701.98|692.88|701.84|692.74|701.98|692.88|701.84|692.74|7
1656544920000|2022-06-29 23:22:00|701.94|692.84|702.25|693.15|702.25|693.15|701.94|692.84|12
1656544930000|2022-06-29 23:22:10|702.28|693.18|703.2|694.1|703.44|694.34|702.28|693.18|27
1656544940000|2022-06-29 23:22:20|703.07|693.97|703.22|694.12|703.44|694.34|703.06|693.96|13
1656544950000|2022-06-29 23:22:30|703.15|694.05|703.02|693.92|703.19|694.09|703|693.9|16
1656544960000|2022-06-29 23:22:40|703.01|693.91|702.86|693.76|703.08|693.98|702.86|693.76|5
1656544970000|2022-06-29 23:22:50|702.85|693.75|702.98|693.88|702.98|693.88|702.85|693.75|3
1656544980000|2022-06-29 23:23:00|702.99|693.89|703.02|693.92|703.07|693.97|702.99|693.89|9
1656544990000|2022-06-29 23:23:10|703.07|693.97|703.02|693.92|703.07|693.97|702.94|693.84|5
1656545000000|2022-06-29 23:23:20|703.01|693.91|703.02|693.92|703.11|694.01|703.01|693.91|9
1656545010000|2022-06-29 23:23:30|703.01|693.91|703.01|693.91|703.01|693.91|703.01|693.91|1
1656545020000|2022-06-29 23:23:40|703.07|693.97|703.01|693.91|703.07|693.97|703.01|693.91|3
1656545030000|2022-06-29 23:23:50|703.02|693.92|703.03|693.93|703.03|693.93|703.01|693.91|4
1656545040000|2022-06-29 23:24:00|703.09|693.99|702.88|693.78|703.09|693.99|702.69|693.59|16
1656545050000|2022-06-29 23:24:10|702.9|693.8|702.95|693.85|702.96|693.86|702.9|693.8|5
1656545060000|2022-06-29 23:24:20|702.96|693.86|702.95|693.85|702.96|693.86|702.95|693.85|4
1656545070000|2022-06-29 23:24:30|702.91|693.81|702.91|693.81|702.91|693.81|702.91|693.81|1
1656545080000|2022-06-29 23:24:40|702.83|693.73|702.63|693.53|702.83|693.73|702.6|693.5|8
1656545090000|2022-06-29 23:24:50|702.62|693.52|702.88|693.78|702.9|693.8|702.62|693.52|11
1656545100000|2022-06-29 23:25:00|702.89|693.79|702.08|692.98|702.89|693.79|702.08|692.98|12
1656545110000|2022-06-29 23:25:10|702.06|692.96|701.98|692.88|702.06|692.96|701.94|692.84|5
1656545130000|2022-06-29 23:25:30|701.87|692.77|701.03|691.93|701.89|692.79|701.03|691.93|15
1656545140000|2022-06-29 23:25:40|701.15|692.05|700.9|691.8|701.15|692.05|700.9|691.8|2
1656545150000|2022-06-29 23:25:50|701.15|692.05|701.02|691.92|701.15|692.05|700.9|691.8|9
1656545160000|2022-06-29 23:26:00|701.01|691.91|700.18|691.08|701.01|691.91|700.18|691.08|15
1656545170000|2022-06-29 23:26:10|700.13|691.03|700.68|691.58|700.72|691.62|700.12|691.02|11
1656545180000|2022-06-29 23:26:20|700.71|691.61|700.85|691.75|700.9|691.8|700.68|691.58|10
1656545190000|2022-06-29 23:26:30|700.86|691.76|700.85|691.75|700.86|691.76|700.85|691.75|2
1656545200000|2022-06-29 23:26:40|700.87|691.77|700.99|691.89|701.05|691.95|700.87|691.77|7
1656545210000|2022-06-29 23:26:50|701|691.9|701.11|692.01|701.11|692.01|701|691.9|6
1656545220000|2022-06-29 23:27:00|701.06|691.96|701.07|691.97|701.11|692.01|701|691.9|8
1656545230000|2022-06-29 23:27:10|701.12|692.02|701.68|692.58|701.75|692.65|700.98|691.88|14
1656545240000|2022-06-29 23:27:20|701.77|692.67|701.91|692.81|701.92|692.82|701.77|692.67|8
1656545250000|2022-06-29 23:27:30|701.88|692.78|701.81|692.71|701.91|692.81|701.8|692.7|5
1656545260000|2022-06-29 23:27:40|701.85|692.75|702.01|692.91|702.01|692.91|701.8|692.7|13
1656545270000|2022-06-29 23:27:50|701.99|692.89|702.78|693.68|702.78|693.68|701.96|692.86|13
1656545280000|2022-06-29 23:28:00|702.79|693.69|702.77|693.67|702.93|693.83|702.77|693.67|13
1656545290000|2022-06-29 23:28:10|702.82|693.72|703.38|694.28|703.38|694.28|702.82|693.72|9
1656545310000|2022-06-29 23:28:30|703.4|694.3|702.66|693.56|703.4|694.3|702.66|693.56|13
1656545320000|2022-06-29 23:28:40|702.67|693.57|702.87|693.77|702.87|693.77|702.66|693.56|8
1656545330000|2022-06-29 23:28:50|702.96|693.86|702.93|693.83|702.97|693.87|702.92|693.82|7
1656545340000|2022-06-29 23:29:00|702.99|693.89|702.98|693.88|703.07|693.97|702.98|693.88|10
1656545350000|2022-06-29 23:29:10|703.04|693.94|703.52|694.42|703.58|694.48|703.04|693.94|8
1656545360000|2022-06-29 23:29:20|703.31|694.21|702.64|693.54|703.31|694.21|702.63|693.53|14
1656545370000|2022-06-29 23:29:30|702.63|693.53|702.44|693.34|702.63|693.53|702.43|693.33|9
1656545380000|2022-06-29 23:29:40|702.34|693.24|702.49|693.39|702.5|693.4|702.29|693.19|11
1656545390000|2022-06-29 23:29:50|702.43|693.33|702.18|693.08|702.5|693.4|702.18|693.08|7
1656545400000|2022-06-29 23:30:00|701.97|692.87|701.86|692.76|701.97|692.87|701.53|692.43|19
1656545410000|2022-06-29 23:30:10|701.87|692.77|701.91|692.81|701.92|692.82|701.87|692.77|5
1656545420000|2022-06-29 23:30:20|701.96|692.86|702.58|693.48|702.72|693.62|701.96|692.86|12
1656545430000|2022-06-29 23:30:30|702.64|693.54|702.5|693.4|702.73|693.63|702.5|693.4|6
1656545440000|2022-06-29 23:30:40|702.75|693.65|702.5|693.4|702.75|693.65|702.5|693.4|5
1656545450000|2022-06-29 23:30:50|702.46|693.36|702.59|693.49|702.59|693.49|702.46|693.36|4
1656545470000|2022-06-29 23:31:10|702.64|693.54|702.79|693.69|702.96|693.86|702.57|693.47|12
1656545480000|2022-06-29 23:31:20|702.81|693.71|702.79|693.69|702.81|693.71|702.79|693.69|2
1656545490000|2022-06-29 23:31:30|702.87|693.77|702.9|693.8|702.93|693.83|702.85|693.75|4
1656545500000|2022-06-29 23:31:40|702.92|693.82|702.95|693.85|702.99|693.89|702.9|693.8|5
1656545510000|2022-06-29 23:31:50|703.02|693.92|703.6|694.5|703.64|694.54|703.02|693.92|8
1656545520000|2022-06-29 23:32:00|703.59|694.49|702.94|693.84|703.59|694.49|702.71|693.61|18
1656545530000|2022-06-29 23:32:10|702.99|693.89|702.79|693.69|702.99|693.89|702.76|693.66|18
1656545540000|2022-06-29 23:32:20|702.78|693.68|702.79|693.69|702.82|693.72|702.72|693.62|5
1656545550000|2022-06-29 23:32:30|702.68|693.58|702.67|693.57|702.68|693.58|702.67|693.57|4
1656545560000|2022-06-29 23:32:40|702.68|693.58|702.67|693.57|702.74|693.64|702.67|693.57|5
1656545570000|2022-06-29 23:32:50|702.63|693.53|702.62|693.52|702.85|693.75|702.57|693.47|7
1656545580000|2022-06-29 23:33:00|702.64|693.54|702.55|693.45|702.64|693.54|702.55|693.45|5
1656545590000|2022-06-29 23:33:10|702.36|693.26|702.48|693.38|702.49|693.39|702.36|693.26|9
1656545600000|2022-06-29 23:33:20|702.67|693.57|702.55|693.45|702.67|693.57|702.5|693.4|6
1656545610000|2022-06-29 23:33:30|702.57|693.47|701.98|692.88|702.74|693.64|701.98|692.88|15
1656545620000|2022-06-29 23:33:40|702.01|692.91|701.02|691.92|702.01|692.91|701.02|691.92|20
1656545630000|2022-06-29 23:33:50|700.96|691.86|700.96|691.86|701.01|691.91|700.96|691.86|3
1656545640000|2022-06-29 23:34:00|700.9|691.8|700.78|691.68|701.01|691.91|700.03|690.93|17
1656545650000|2022-06-29 23:34:10|700.57|691.47|699.99|690.89|700.85|691.75|699.99|690.89|17
1656545660000|2022-06-29 23:34:20|699.98|690.88|700.11|691.01|700.11|691.01|699.76|690.66|10
1656545670000|2022-06-29 23:34:30|700.16|691.06|700.69|691.59|700.71|691.61|700.15|691.05|16
1656545680000|2022-06-29 23:34:40|700.7|691.6|701.46|692.36|701.48|692.38|700.7|691.6|17
1656545690000|2022-06-29 23:34:50|701.52|692.42|701.26|692.16|701.58|692.48|701.26|692.16|7
1656545700000|2022-06-29 23:35:00|701.32|692.22|701.4|692.3|701.4|692.3|701.32|692.22|7
1656545710000|2022-06-29 23:35:10|701.63|692.53|701.55|692.45|701.63|692.53|701.41|692.31|7
1656545720000|2022-06-29 23:35:20|701.65|692.55|701.77|692.67|701.81|692.71|701.65|692.55|10
1656545730000|2022-06-29 23:35:30|701.78|692.68|701.74|692.64|701.93|692.83|701.73|692.63|11
1656545740000|2022-06-29 23:35:40|701.73|692.63|702.12|693.02|702.12|693.02|701.73|692.63|11
1656545750000|2022-06-29 23:35:50|702.33|693.23|703.11|694.01|703.55|694.45|702.27|693.17|25
1656545760000|2022-06-29 23:36:00|703.15|694.05|702.97|693.87|703.15|694.05|702.91|693.81|7
1656545770000|2022-06-29 23:36:10|703.05|693.95|703.64|694.54|703.65|694.55|703.05|693.95|14
1656545780000|2022-06-29 23:36:20|703.63|694.53|703.71|694.61|703.9|694.8|703.57|694.47|18
1656545790000|2022-06-29 23:36:30|703.98|694.88|704.09|694.99|704.8|695.7|703.98|694.88|18
1656545800000|2022-06-29 23:36:40|704.15|695.05|704.15|695.05|704.39|695.29|704.06|694.96|21
1656545810000|2022-06-29 23:36:50|704.14|695.04|704.64|695.54|704.7|695.6|704.09|694.99|14
1656545820000|2022-06-29 23:37:00|704.68|695.58|704.11|695.01|704.68|695.58|704.11|695.01|10
1656545830000|2022-06-29 23:37:10|704.08|694.98|703.88|694.78|704.08|694.98|703.85|694.75|7
1656545850000|2022-06-29 23:37:30|703.91|694.81|703.94|694.84|704.28|695.18|703.91|694.81|16
1656545860000|2022-06-29 23:37:40|703.93|694.83|703.39|694.29|703.93|694.83|703.32|694.22|17
1656545870000|2022-06-29 23:37:50|703.38|694.28|703.44|694.34|703.44|694.34|703.3|694.2|8
1656545880000|2022-06-29 23:38:00|703.45|694.35|703.54|694.44|703.54|694.44|703.38|694.28|11
1656545890000|2022-06-29 23:38:10|703.48|694.38|703.74|694.64|703.83|694.73|703.48|694.38|6
1656545900000|2022-06-29 23:38:20|703.81|694.71|703.35|694.25|703.81|694.71|703.34|694.24|9
1656545910000|2022-06-29 23:38:30|703.41|694.31|702.5|693.4|703.41|694.31|702.5|693.4|17
1656545920000|2022-06-29 23:38:40|702.58|693.48|702.47|693.37|702.58|693.48|702.37|693.27|12
1656545930000|2022-06-29 23:38:50|702.45|693.35|702.55|693.45|702.55|693.45|702.45|693.35|7
1656545940000|2022-06-29 23:39:00|702.56|693.46|702.62|693.52|702.62|693.52|702.56|693.46|9
1656545950000|2022-06-29 23:39:10|702.61|693.51|703.52|694.42|703.53|694.43|702.58|693.48|19
1656545960000|2022-06-29 23:39:20|703.51|694.41|703.49|694.39|703.58|694.48|703.47|694.37|8
1656545970000|2022-06-29 23:39:30|703.5|694.4|703.24|694.14|703.7|694.6|703.22|694.12|14
1656545980000|2022-06-29 23:39:40|703.26|694.16|703.46|694.36|703.46|694.36|703.23|694.13|6
1656545990000|2022-06-29 23:39:50|703.54|694.44|703.53|694.43|703.61|694.51|703.49|694.39|6
1656546000000|2022-06-29 23:40:00|703.61|694.51|703.58|694.48|703.75|694.65|703.49|694.39|13
1656546010000|2022-06-29 23:40:10|703.73|694.63|703.92|694.82|703.92|694.82|703.68|694.58|8
1656546020000|2022-06-29 23:40:20|703.78|694.68|703.58|694.48|703.92|694.82|703.52|694.42|14
1656546030000|2022-06-29 23:40:30|703.56|694.46|703.53|694.43|703.56|694.46|703.47|694.37|3
1656546040000|2022-06-29 23:40:40|703.4|694.3|703.4|694.3|703.4|694.3|703.4|694.3|1
1656546060000|2022-06-29 23:41:00|703.65|694.55|703.4|694.3|703.65|694.55|703.4|694.3|5
1656546070000|2022-06-29 23:41:10|703.41|694.31|703.5|694.4|703.5|694.4|703.41|694.31|5
1656546080000|2022-06-29 23:41:20|703.66|694.56|703.33|694.23|703.7|694.6|703.24|694.14|14
1656546090000|2022-06-29 23:41:30|703.61|694.51|703.33|694.23|703.61|694.51|703.33|694.23|2
1656546100000|2022-06-29 23:41:40|703.34|694.24|703.24|694.14|703.36|694.26|703.24|694.14|4
1656546110000|2022-06-29 23:41:50|703.25|694.15|703.25|694.15|703.25|694.15|703.25|694.15|1
1656546120000|2022-06-29 23:42:00|703.28|694.18|703.24|694.14|703.35|694.25|703.24|694.14|5
1656546130000|2022-06-29 23:42:10|703.3|694.2|703.3|694.2|703.3|694.2|703.3|694.2|1
1656546140000|2022-06-29 23:42:20|703.35|694.25|703.24|694.14|703.35|694.25|703.24|694.14|2
1656546150000|2022-06-29 23:42:30|703.19|694.09|703.19|694.09|703.19|694.09|703.19|694.09|1
1656546160000|2022-06-29 23:42:40|703.23|694.13|703.62|694.52|703.62|694.52|703.23|694.13|8
1656546170000|2022-06-29 23:42:50|703.63|694.53|704.61|695.51|704.69|695.59|703.63|694.53|16
1656546180000|2022-06-29 23:43:00|704.62|695.52|704.06|694.96|705.02|695.92|704.06|694.96|21
1656546190000|2022-06-29 23:43:10|704.09|694.99|704.08|694.98|704.19|695.09|704.02|694.92|8
1656546200000|2022-06-29 23:43:20|704.1|695|704.4|695.3|704.55|695.45|704.1|695|12
1656546210000|2022-06-29 23:43:30|704.41|695.31|704.22|695.12|704.45|695.35|704.14|695.04|11
1656546220000|2022-06-29 23:43:40|704.19|695.09|704.55|695.45|704.66|695.56|704.19|695.09|15
1656546230000|2022-06-29 23:43:50|704.63|695.53|704.49|695.39|704.63|695.53|704.44|695.34|6
1656546240000|2022-06-29 23:44:00|704.5|695.4|703.68|694.58|704.54|695.44|703.68|694.58|16
1656546250000|2022-06-29 23:44:10|703.53|694.43|703.49|694.39|703.63|694.53|703.49|694.39|4
1656546260000|2022-06-29 23:44:20|703.5|694.4|703.42|694.32|703.5|694.4|703.39|694.29|5
1656546270000|2022-06-29 23:44:30|703.43|694.33|702.99|693.89|703.46|694.36|702.92|693.82|14
1656546280000|2022-06-29 23:44:40|702.93|693.83|702.99|693.89|703.04|693.94|702.93|693.83|9
1656546300000|2022-06-29 23:45:00|702.93|693.83|703.12|694.02|703.12|694.02|702.59|693.49|17
1656546310000|2022-06-29 23:45:10|703.22|694.12|703.11|694.01|703.68|694.58|703.05|693.95|19
1656546320000|2022-06-29 23:45:20|703.1|694|703.32|694.22|703.32|694.22|702.94|693.84|13
1656546330000|2022-06-29 23:45:30|703.49|694.39|703.19|694.09|703.65|694.55|703.19|694.09|10
1656546340000|2022-06-29 23:45:40|703.1|694|703.37|694.27|703.37|694.27|702.96|693.86|15
1656546350000|2022-06-29 23:45:50|703.16|694.06|703.01|693.91|703.16|694.06|702.95|693.85|7
1656546360000|2022-06-29 23:46:00|703.15|694.05|703.44|694.34|703.79|694.69|703.12|694.02|22
1656546370000|2022-06-29 23:46:10|703.46|694.36|703.89|694.79|703.89|694.79|703.46|694.36|12
1656546380000|2022-06-29 23:46:20|703.92|694.82|704.45|695.35|704.45|695.35|703.92|694.82|8
1656546390000|2022-06-29 23:46:30|704.46|695.36|704.36|695.26|704.46|695.36|704.34|695.24|4
1656546400000|2022-06-29 23:46:40|704.4|695.3|704.46|695.36|704.46|695.36|704.4|695.3|3
1656546410000|2022-06-29 23:46:50|704.5|695.4|704.55|695.45|704.55|695.45|704.48|695.38|6
1656546430000|2022-06-29 23:47:10|704.56|695.46|704.83|695.73|704.93|695.83|704.56|695.46|7
1656546440000|2022-06-29 23:47:20|704.8|695.7|704.93|695.83|704.93|695.83|704.8|695.7|5
1656546450000|2022-06-29 23:47:30|704.94|695.84|704.94|695.84|705.17|696.07|704.89|695.79|13
1656546460000|2022-06-29 23:47:40|704.95|695.85|704.62|695.52|705.05|695.95|704.61|695.51|11
1656546470000|2022-06-29 23:47:50|704.63|695.53|704.66|695.56|704.66|695.56|704.63|695.53|7
1656546480000|2022-06-29 23:48:00|704.67|695.57|704.7|695.6|704.75|695.65|704.6|695.5|7
1656546500000|2022-06-29 23:48:20|704.71|695.61|704.75|695.65|704.76|695.66|704.71|695.61|3
1656546510000|2022-06-29 23:48:30|704.8|695.7|704.8|695.7|704.9|695.8|704.8|695.7|4
1656546520000|2022-06-29 23:48:40|704.85|695.75|704.85|695.75|704.85|695.75|704.85|695.75|1
1656546530000|2022-06-29 23:48:50|704.9|695.8|704.52|695.42|704.9|695.8|704.52|695.42|10
1656546540000|2022-06-29 23:49:00|704.55|695.45|704.43|695.33|704.55|695.45|704.4|695.3|3
1656546550000|2022-06-29 23:49:10|704.37|695.27|704.92|695.82|704.92|695.82|704.37|695.27|11
1656546560000|2022-06-29 23:49:20|704.81|695.71|704.63|695.53|704.81|695.71|704.48|695.38|7
1656546570000|2022-06-29 23:49:30|704.55|695.45|704.65|695.55|704.65|695.55|704.48|695.38|9
1656546580000|2022-06-29 23:49:40|704.6|695.5|704.65|695.55|704.65|695.55|704.6|695.5|5
1656546590000|2022-06-29 23:49:50|704.71|695.61|704.75|695.65|704.9|695.8|704.71|695.61|5
1656546600000|2022-06-29 23:50:00|704.67|695.57|704.71|695.61|704.72|695.62|704.67|695.57|3
1656546610000|2022-06-29 23:50:10|704.7|695.6|704.65|695.55|704.7|695.6|704.59|695.49|7
1656546620000|2022-06-29 23:50:20|704.66|695.56|704.74|695.64|704.74|695.64|704.66|695.56|3
1656546630000|2022-06-29 23:50:30|704.67|695.57|704.64|695.54|704.67|695.57|704.5|695.4|7
1656546640000|2022-06-29 23:50:40|704.52|695.42|704.78|695.68|704.78|695.68|704.48|695.38|11
1656546650000|2022-06-29 23:50:50|704.71|695.61|704.71|695.61|704.72|695.62|704.7|695.6|6
1656546660000|2022-06-29 23:51:00|704.72|695.62|704.8|695.7|704.8|695.7|704.72|695.62|5
1656546670000|2022-06-29 23:51:10|704.83|695.73|705.46|696.36|705.46|696.36|704.83|695.73|11
1656546680000|2022-06-29 23:51:20|705.55|696.45|705.45|696.35|705.55|696.45|705.41|696.31|8
1656546690000|2022-06-29 23:51:30|705.44|696.34|705.53|696.43|705.59|696.49|705.44|696.34|9
1656546700000|2022-06-29 23:51:40|705.58|696.48|705.59|696.49|705.7|696.6|705.5|696.4|7
1656546710000|2022-06-29 23:51:50|705.5|696.4|705.55|696.45|705.59|696.49|705.45|696.35|13
1656546720000|2022-06-29 23:52:00|705.49|696.39|705.45|696.35|705.49|696.39|705.45|696.35|6
1656546730000|2022-06-29 23:52:10|705.46|696.36|703.97|694.87|705.46|696.36|703.97|694.87|18
1656546740000|2022-06-29 23:52:20|703.98|694.88|704|694.9|704.49|695.39|703.98|694.88|13
1656546750000|2022-06-29 23:52:30|704.01|694.91|703.4|694.3|704.01|694.91|703.08|693.98|22
1656546760000|2022-06-29 23:52:40|703.39|694.29|703.49|694.39|703.66|694.56|703.37|694.27|16
1656546770000|2022-06-29 23:52:50|703.32|694.22|703.25|694.15|703.66|694.56|703.25|694.15|15
1656546780000|2022-06-29 23:53:00|703.13|694.03|703.53|694.43|703.66|694.56|702.67|693.57|28
1656546790000|2022-06-29 23:53:10|703.45|694.35|703.31|694.21|703.68|694.58|703.12|694.02|19
1656546800000|2022-06-29 23:53:20|703.25|694.15|703.37|694.27|703.41|694.31|703.25|694.15|6
1656546810000|2022-06-29 23:53:30|703.39|694.29|703.56|694.46|703.56|694.46|703.31|694.21|12
1656546820000|2022-06-29 23:53:40|703.62|694.52|703.48|694.38|703.64|694.54|703.36|694.26|7
1656546830000|2022-06-29 23:53:50|703.5|694.4|703.52|694.42|703.52|694.42|703.48|694.38|3
1656546840000|2022-06-29 23:54:00|703.54|694.44|705.45|696.35|705.45|696.35|703.54|694.44|24
1656546850000|2022-06-29 23:54:10|705.52|696.42|705.44|696.34|705.65|696.55|705.32|696.22|13
1656546860000|2022-06-29 23:54:20|705.45|696.35|705.85|696.75|705.85|696.75|705.45|696.35|9
1656546870000|2022-06-29 23:54:30|705.81|696.71|705.81|696.71|705.81|696.71|705.81|696.71|1
1656546880000|2022-06-29 23:54:40|705.85|696.75|705.83|696.73|705.94|696.84|705.8|696.7|7
1656546890000|2022-06-29 23:54:50|705.8|696.7|705.83|696.73|705.83|696.73|705.8|696.7|2
1656546900000|2022-06-29 23:55:00|705.85|696.75|705.9|696.8|705.9|696.8|705.85|696.75|5
1656546910000|2022-06-29 23:55:10|705.99|696.89|705.88|696.78|706|696.9|705.88|696.78|9
1656546920000|2022-06-29 23:55:20|705.82|696.72|705.77|696.67|705.9|696.8|705.76|696.66|10
1656546930000|2022-06-29 23:55:30|705.85|696.75|705.61|696.51|705.85|696.75|705.54|696.44|6
1656546940000|2022-06-29 23:55:40|705.54|696.44|705.6|696.5|705.7|696.6|705.54|696.44|3
1656546950000|2022-06-29 23:55:50|705.61|696.51|705.71|696.61|705.84|696.74|705.57|696.47|6
1656546960000|2022-06-29 23:56:00|705.8|696.7|705.96|696.86|706.12|697.02|705.8|696.7|11
1656546970000|2022-06-29 23:56:10|705.99|696.89|705.89|696.79|706.03|696.93|705.89|696.79|8
1656546980000|2022-06-29 23:56:20|705.9|696.8|705.96|696.86|705.96|696.86|705.9|696.8|2
1656546990000|2022-06-29 23:56:30|705.88|696.78|705.88|696.78|705.88|696.78|705.88|696.78|1
1656547000000|2022-06-29 23:56:40|705.87|696.77|705.67|696.57|705.87|696.77|705.57|696.47|4
1656547010000|2022-06-29 23:56:50|705.68|696.58|705.65|696.55|705.8|696.7|705.6|696.5|5
1656547020000|2022-06-29 23:57:00|705.66|696.56|705.79|696.69|705.92|696.82|705.64|696.54|8
1656547030000|2022-06-29 23:57:10|705.77|696.67|705.02|695.92|705.77|696.67|705|695.9|16
1656547040000|2022-06-29 23:57:20|705.08|695.98|705.11|696.01|705.11|696.01|704.97|695.87|5
1656547050000|2022-06-29 23:57:30|705.16|696.06|705.88|696.78|705.88|696.78|705.16|696.06|7
1656547060000|2022-06-29 23:57:40|705.67|696.57|705.94|696.84|706.01|696.91|705.67|696.57|12
1656547070000|2022-06-29 23:57:50|705.96|696.86|705.9|696.8|705.97|696.87|705.9|696.8|4
1656547080000|2022-06-29 23:58:00|705.96|696.86|705.99|696.89|706.03|696.93|705.96|696.86|5
1656547090000|2022-06-29 23:58:10|706|696.9|706|696.9|706|696.9|706|696.9|1
1656547100000|2022-06-29 23:58:20|706.02|696.92|706.02|696.92|706.02|696.92|705.96|696.86|3
1656547120000|2022-06-29 23:58:40|705.96|696.86|706.96|697.86|706.96|697.86|705.96|696.86|9
1656547130000|2022-06-29 23:58:50|706.89|697.79|707.8|698.7|707.81|698.71|706.85|697.75|17
1656547140000|2022-06-29 23:59:00|707.95|698.85|707.82|698.72|707.99|698.89|707.55|698.45|16
1656547150000|2022-06-29 23:59:10|707.85|698.75|707.82|698.72|707.93|698.83|707.82|698.72|9
1656547160000|2022-06-29 23:59:20|707.78|698.68|707.8|698.7|707.8|698.7|707.62|698.52|9
1656547170000|2022-06-29 23:59:30|707.77|698.67|707.75|698.65|707.77|698.67|707.68|698.58|9
1656547180000|2022-06-29 23:59:40|707.76|698.66|707.71|698.61|707.77|698.67|707.65|698.55|6
1656547190000|2022-06-29 23:59:50|707.6|698.5|707.91|698.81|707.91|698.81|707.6|698.5|14
1656547200000|2022-06-30 00:00:00|707.97|698.87|707.72|698.62|707.99|698.89|707.68|698.58|7
1656547210000|2022-06-30 00:00:10|707.88|698.78|708.06|698.96|708.19|699.09|707.8|698.7|9
1656547220000|2022-06-30 00:00:20|708.09|698.99|707.92|698.82|708.09|698.99|707.92|698.82|10
1656547230000|2022-06-30 00:00:30|707.83|698.73|706.99|697.89|707.83|698.73|706.97|697.87|13
1656547240000|2022-06-30 00:00:40|706.97|697.87|706.99|697.89|706.99|697.89|706.97|697.87|6
1656547250000|2022-06-30 00:00:50|707.05|697.95|707.06|697.96|707.91|698.81|707.05|697.95|16
1656547260000|2022-06-30 00:01:00|707.12|698.02|706.63|697.53|707.12|698.02|706.58|697.48|16
1656547270000|2022-06-30 00:01:10|706.7|697.6|706.14|697.04|706.7|697.6|706.01|696.91|13
1656547280000|2022-06-30 00:01:20|706.09|696.99|705.92|696.82|706.14|697.04|705.88|696.78|10
1656547290000|2022-06-30 00:01:30|705.97|696.87|705.94|696.84|706.02|696.92|705.89|696.79|11
1656547310000|2022-06-30 00:01:50|705.82|696.72|705.25|696.15|705.82|696.72|705.25|696.15|10
1656547320000|2022-06-30 00:02:00|705.7|696.6|705.24|696.14|705.7|696.6|705.18|696.08|19
1656547330000|2022-06-30 00:02:10|705.5|696.4|705.58|696.48|705.58|696.48|705.31|696.21|7
1656547340000|2022-06-30 00:02:20|705.56|696.46|704.84|695.74|705.56|696.46|704.84|695.74|17
1656547350000|2022-06-30 00:02:30|704.83|695.73|704.83|695.73|704.84|695.74|704.83|695.73|3
1656547360000|2022-06-30 00:02:40|704.84|695.74|704.75|695.65|704.84|695.74|704.07|694.97|14
1656547370000|2022-06-30 00:02:50|704.78|695.68|704.66|695.56|704.78|695.68|704.59|695.49|17
1656547380000|2022-06-30 00:03:00|704.67|695.57|704.41|695.31|704.67|695.57|704.23|695.13|13
1656547390000|2022-06-30 00:03:10|704.44|695.34|704.68|695.58|704.8|695.7|704.44|695.34|6
1656547400000|2022-06-30 00:03:20|704.71|695.61|704.75|695.65|704.76|695.66|704.69|695.59|4
1656547410000|2022-06-30 00:03:30|704.77|695.67|705.87|696.77|705.87|696.77|704.7|695.6|17
1656547420000|2022-06-30 00:03:40|705.84|696.74|707.05|697.95|707.29|698.19|705.84|696.74|24
1656547430000|2022-06-30 00:03:50|707.1|698|707.24|698.14|708.05|698.95|707.05|697.95|19
1656547440000|2022-06-30 00:04:00|707.06|697.96|707.35|698.25|707.35|698.25|706.98|697.88|25
1656547450000|2022-06-30 00:04:10|707.36|698.26|707.85|698.75|707.85|698.75|707.33|698.23|21
1656547460000|2022-06-30 00:04:20|707.84|698.74|707.09|697.99|707.84|698.74|707.08|697.98|15
1656547470000|2022-06-30 00:04:30|707.16|698.06|707.44|698.34|707.68|698.58|707.16|698.06|21
1656547480000|2022-06-30 00:04:40|707.45|698.35|707.41|698.31|707.49|698.39|707.41|698.31|8
1656547490000|2022-06-30 00:04:50|707.42|698.32|707.38|698.28|707.46|698.36|707.36|698.26|13
1656547500000|2022-06-30 00:05:00|707.25|698.15|707.54|698.44|707.85|698.75|707.23|698.13|18
1656547510000|2022-06-30 00:05:10|707.58|698.48|707.32|698.22|707.62|698.52|707.2|698.1|15
1656547520000|2022-06-30 00:05:20|707.37|698.27|707.34|698.24|707.37|698.27|707.34|698.24|3
1656547530000|2022-06-30 00:05:30|707.22|698.12|706.37|697.27|707.34|698.24|706.37|697.27|15
1656547540000|2022-06-30 00:05:40|706.31|697.21|705.89|696.79|706.31|697.21|705.89|696.79|16
1656547550000|2022-06-30 00:05:50|705.81|696.71|705.71|696.61|705.81|696.71|705.65|696.55|8
1656547560000|2022-06-30 00:06:00|705.7|696.6|705.6|696.5|705.7|696.6|705.2|696.1|17
1656547570000|2022-06-30 00:06:10|705.61|696.51|705.62|696.52|705.8|696.7|705.55|696.45|7
1656547580000|2022-06-30 00:06:20|705.46|696.36|705.09|695.99|705.46|696.36|705.09|695.99|12
1656547590000|2022-06-30 00:06:30|705.01|695.91|704.87|695.77|705.02|695.92|704.86|695.76|8
1656547600000|2022-06-30 00:06:40|704.88|695.78|704.85|695.75|704.89|695.79|704.85|695.75|3
1656547610000|2022-06-30 00:06:50|704.76|695.66|704.94|695.84|704.95|695.85|704.76|695.66|3
1656547640000|2022-06-30 00:07:20|704.88|695.78|704.15|695.05|704.88|695.78|704.15|695.05|5
1656547650000|2022-06-30 00:07:30|704.05|694.95|704.05|694.95|704.05|694.95|704.05|694.95|1
1656547660000|2022-06-30 00:07:40|703.85|694.75|703.05|693.95|703.85|694.75|703.05|693.95|7
1656547670000|2022-06-30 00:07:50|702.97|693.87|702.88|693.78|702.97|693.87|702.8|693.7|6
1656547680000|2022-06-30 00:08:00|702.55|693.45|702.1|693|702.55|693.45|702.05|692.95|3
1656547690000|2022-06-30 00:08:10|702.15|693.05|702.1|693|702.15|693.05|702.1|693|4
1656547700000|2022-06-30 00:08:20|702.15|693.05|703.1|694|703.1|694|702.15|693.05|6
1656547710000|2022-06-30 00:08:30|703.02|693.92|702.69|693.59|703.02|693.92|702.1|693|11
1656547720000|2022-06-30 00:08:40|702.7|693.6|702.96|693.86|703.05|693.95|702.7|693.6|6
1656547730000|2022-06-30 00:08:50|702.94|693.84|702.96|693.86|702.96|693.86|702.94|693.84|2
1656547740000|2022-06-30 00:09:00|703.01|693.91|703.01|693.91|703.01|693.91|703.01|693.91|1
1656547750000|2022-06-30 00:09:10|703.3|694.2|704.25|695.15|704.25|695.15|703.3|694.2|21
1656547760000|2022-06-30 00:09:20|704.15|695.05|704.28|695.18|704.3|695.2|704.1|695|16
1656547770000|2022-06-30 00:09:30|704.32|695.22|704.36|695.26|704.62|695.52|704.32|695.22|10
1656547780000|2022-06-30 00:09:40|704.35|695.25|704.16|695.06|704.43|695.33|704.16|695.06|17
1656547790000|2022-06-30 00:09:50|704.17|695.07|703.29|694.19|704.24|695.14|703.29|694.19|9
1656547800000|2022-06-30 00:10:00|703.3|694.2|703.77|694.67|703.82|694.72|703.3|694.2|15
1656547810000|2022-06-30 00:10:10|703.79|694.69|704.75|695.65|704.75|695.65|703.77|694.67|9
1656547820000|2022-06-30 00:10:20|704.82|695.72|704.18|695.08|705.23|696.13|704.12|695.02|26
1656547830000|2022-06-30 00:10:30|704.21|695.11|704.37|695.27|704.37|695.27|704.21|695.11|2
1656547840000|2022-06-30 00:10:40|704.34|695.24|704.08|694.98|704.34|695.24|704.08|694.98|8
1656547850000|2022-06-30 00:10:50|704.1|695|704.67|695.57|704.67|695.57|704.08|694.98|9
1656547860000|2022-06-30 00:11:00|704.77|695.67|705.52|696.42|705.92|696.82|704.76|695.66|25
1656547870000|2022-06-30 00:11:10|705.53|696.43|705.96|696.86|705.98|696.88|705.41|696.31|15
1656547880000|2022-06-30 00:11:20|705.89|696.79|706.05|696.95|706.99|697.89|705.89|696.79|28
1656547890000|2022-06-30 00:11:30|705.96|696.86|706.19|697.09|706.34|697.24|705.62|696.52|19
1656547900000|2022-06-30 00:11:40|706.29|697.19|706.31|697.21|706.31|697.21|706.14|697.04|9
1656547910000|2022-06-30 00:11:50|706.42|697.32|706.46|697.36|706.56|697.46|706.42|697.32|4
1656547920000|2022-06-30 00:12:00|706.44|697.34|706.27|697.17|706.89|697.79|706.25|697.15|21
1656547930000|2022-06-30 00:12:10|706.26|697.16|706.24|697.14|706.33|697.23|706.02|696.92|17
1656547940000|2022-06-30 00:12:20|706.23|697.13|706.51|697.41|707.1|698|706.23|697.13|22
1656547950000|2022-06-30 00:12:30|706.53|697.43|706.58|697.48|706.94|697.84|706.36|697.26|26
1656547960000|2022-06-30 00:12:40|706.67|697.57|706.84|697.74|706.84|697.74|706.67|697.57|2
1656547970000|2022-06-30 00:12:50|706.85|697.75|707.1|698|707.1|698|706.85|697.75|7
1656547980000|2022-06-30 00:13:00|707.09|697.99|707.03|697.93|707.09|697.99|707.02|697.92|8
1656547990000|2022-06-30 00:13:10|707.02|697.92|707.39|698.29|707.39|698.29|706.97|697.87|12
1656548000000|2022-06-30 00:13:20|707.32|698.22|707.07|697.97|707.32|698.22|706.96|697.86|15
1656548010000|2022-06-30 00:13:30|707.08|697.98|707.07|697.97|707.13|698.03|707.06|697.96|8
1656548020000|2022-06-30 00:13:40|707.13|698.03|707.34|698.24|707.34|698.24|707.07|697.97|14
1656548030000|2022-06-30 00:13:50|707.4|698.3|707.38|698.28|707.42|698.32|707.25|698.15|8
1656548040000|2022-06-30 00:14:00|707.33|698.23|707.39|698.29|707.39|698.29|707.14|698.04|10
1656548050000|2022-06-30 00:14:10|707.29|698.19|707.92|698.82|708.05|698.95|707.29|698.19|16
1656548060000|2022-06-30 00:14:20|707.76|698.66|707.79|698.69|707.8|698.7|707.38|698.28|14
1656548070000|2022-06-30 00:14:30|707.8|698.7|707.37|698.27|707.8|698.7|707.37|698.27|11
1656548080000|2022-06-30 00:14:40|707.41|698.31|707.1|698|707.41|698.31|706.98|697.88|16
1656548090000|2022-06-30 00:14:50|707.12|698.02|707.13|698.03|707.27|698.17|707.05|697.95|5
1656548100000|2022-06-30 00:15:00|707.1|698|707.07|697.97|707.27|698.17|706.98|697.88|12
1656548110000|2022-06-30 00:15:10|707.06|697.96|706.78|697.68|707.06|697.96|706.71|697.61|6
1656548120000|2022-06-30 00:15:20|706.74|697.64|706.3|697.2|707.06|697.96|706.3|697.2|16
1656548130000|2022-06-30 00:15:30|706.34|697.24|705.99|696.89|706.34|697.24|705.98|696.88|9
1656548140000|2022-06-30 00:15:40|705.98|696.88|705.2|696.1|705.99|696.89|705.17|696.07|15
1656548150000|2022-06-30 00:15:50|705.19|696.09|705.33|696.23|705.33|696.23|704.89|695.79|6
1656548160000|2022-06-30 00:16:00|705.34|696.24|705.04|695.94|705.34|696.24|705.04|695.94|9
1656548170000|2022-06-30 00:16:10|705.05|695.95|704.85|695.75|705.14|696.04|704.73|695.63|14
1656548180000|2022-06-30 00:16:20|704.84|695.74|703.91|694.81|704.86|695.76|703.91|694.81|19
1656548190000|2022-06-30 00:16:30|703.92|694.82|704.08|694.98|704.21|695.11|703.83|694.73|18
1656548200000|2022-06-30 00:16:40|704.07|694.97|703.38|694.28|704.18|695.08|703.38|694.28|18
1656548210000|2022-06-30 00:16:50|703.36|694.26|702.93|693.83|703.36|694.26|702.93|693.83|9
1656548220000|2022-06-30 00:17:00|702.95|693.85|702.66|693.56|702.95|693.85|702.31|693.21|13
1656548230000|2022-06-30 00:17:10|702.64|693.54|702.74|693.64|702.74|693.64|702.1|693|25
1656548240000|2022-06-30 00:17:20|702.83|693.73|702.75|693.65|702.83|693.73|702.67|693.57|15
1656548250000|2022-06-30 00:17:30|702.76|693.66|702.45|693.35|702.76|693.66|702.42|693.32|15
1656548260000|2022-06-30 00:17:40|702.33|693.23|701.91|692.81|702.33|693.23|701.91|692.81|14
1656548270000|2022-06-30 00:17:50|701.9|692.8|700.87|691.77|701.9|692.8|700.87|691.77|26
1656548280000|2022-06-30 00:18:00|700.98|691.88|701.93|692.83|701.93|692.83|700.8|691.7|19
1656548290000|2022-06-30 00:18:10|701.92|692.82|703.05|693.95|703.59|694.49|701.92|692.82|21
1656548300000|2022-06-30 00:18:20|703.08|693.98|702.67|693.57|703.08|693.98|702.08|692.98|21
1656548310000|2022-06-30 00:18:30|702.5|693.4|702.79|693.69|702.79|693.69|702.16|693.06|16
1656548320000|2022-06-30 00:18:40|702.82|693.72|702.91|693.81|702.91|693.81|702.77|693.67|11
1656548330000|2022-06-30 00:18:50|702.89|693.79|702.88|693.78|702.89|693.79|702.87|693.77|3
1656548340000|2022-06-30 00:19:00|702.76|693.66|702.84|693.74|702.84|693.74|702.76|693.66|3
1656548350000|2022-06-30 00:19:10|702.79|693.69|702.77|693.67|702.83|693.73|702.34|693.24|11
1656548360000|2022-06-30 00:19:20|702.74|693.64|702.33|693.23|702.74|693.64|702.1|693|15
1656548370000|2022-06-30 00:19:30|702.44|693.34|703.35|694.25|703.35|694.25|702.44|693.34|15
1656548380000|2022-06-30 00:19:40|703.41|694.31|704.34|695.24|704.34|695.24|703.4|694.3|15
1656548390000|2022-06-30 00:19:50|704.48|695.38|704.39|695.29|704.48|695.38|704.39|695.29|4
1656548400000|2022-06-30 00:20:00|704.34|695.24|705.26|696.16|705.3|696.2|704.34|695.24|26
1656548410000|2022-06-30 00:20:10|705.19|696.09|706.12|697.02|706.43|697.33|705.09|695.99|27
1656548420000|2022-06-30 00:20:20|705.98|696.88|705.43|696.33|706.05|696.95|705.23|696.13|29
1656548430000|2022-06-30 00:20:30|705.46|696.36|705.57|696.47|705.98|696.88|705.42|696.32|18
1656548440000|2022-06-30 00:20:40|705.56|696.46|705.54|696.44|705.87|696.77|705.54|696.44|25
1656548450000|2022-06-30 00:20:50|705.34|696.24|705.17|696.07|705.42|696.32|705.17|696.07|17
1656548460000|2022-06-30 00:21:00|705.3|696.2|705.43|696.33|705.43|696.33|705.3|696.2|5
1656548470000|2022-06-30 00:21:10|705.59|696.49|705.4|696.3|705.99|696.89|705.32|696.22|13
1656548480000|2022-06-30 00:21:20|705.42|696.32|705.5|696.4|705.53|696.43|705.42|696.32|9
1656548490000|2022-06-30 00:21:30|705.55|696.45|705.96|696.86|705.96|696.86|705.55|696.45|9
1656548500000|2022-06-30 00:21:40|705.99|696.89|705.99|696.89|705.99|696.89|705.96|696.86|4
1656548510000|2022-06-30 00:21:50|706.05|696.95|706.16|697.06|706.29|697.19|706|696.9|11
1656548520000|2022-06-30 00:22:00|706.18|697.08|706.31|697.21|706.39|697.29|706.17|697.07|22
1656548530000|2022-06-30 00:22:10|706.33|697.23|706.42|697.32|706.95|697.85|706.3|697.2|24
1656548540000|2022-06-30 00:22:20|706.41|697.31|706.36|697.26|706.5|697.4|706.26|697.16|11
1656548550000|2022-06-30 00:22:30|706.35|697.25|705.99|696.89|706.35|697.25|705.99|696.89|8
1656548560000|2022-06-30 00:22:40|706.06|696.96|706.08|696.98|706.18|697.08|706.04|696.94|12
1656548570000|2022-06-30 00:22:50|706.07|696.97|706.02|696.92|706.13|697.03|706.02|696.92|5
1656548580000|2022-06-30 00:23:00|705.88|696.78|706|696.9|706.08|696.98|705.88|696.78|11
1656548590000|2022-06-30 00:23:10|706.06|696.96|704.96|695.86|706.06|696.96|704.96|695.86|24
1656548600000|2022-06-30 00:23:20|704.97|695.87|704.03|694.93|704.97|695.87|704.03|694.93|16
1656548610000|2022-06-30 00:23:30|703.99|694.89|704.18|695.08|704.18|695.08|703.45|694.35|18
1656548620000|2022-06-30 00:23:40|704.13|695.03|704.12|695.02|704.13|695.03|704.06|694.96|8
1656548630000|2022-06-30 00:23:50|704.14|695.04|704.12|695.02|704.25|695.15|704.12|695.02|11
1656548640000|2022-06-30 00:24:00|704.17|695.07|703.99|694.89|704.26|695.16|703.98|694.88|13
1656548650000|2022-06-30 00:24:10|704|694.9|704.92|695.82|704.94|695.84|704|694.9|16
1656548660000|2022-06-30 00:24:20|704.94|695.84|705.26|696.16|705.26|696.16|704.94|695.84|14
1656548670000|2022-06-30 00:24:30|705.4|696.3|705.33|696.23|705.62|696.52|705.25|696.15|16
1656548680000|2022-06-30 00:24:40|705.43|696.33|705.31|696.21|705.43|696.33|705.22|696.12|8
1656548690000|2022-06-30 00:24:50|705.33|696.23|705.31|696.21|705.38|696.28|705.31|696.21|6
1656548700000|2022-06-30 00:25:00|705.33|696.23|705.31|696.21|705.34|696.24|705.22|696.12|7
1656548710000|2022-06-30 00:25:10|705.22|696.12|704.59|695.49|705.33|696.23|704.59|695.49|19
1656548720000|2022-06-30 00:25:20|704.49|695.39|704.3|695.2|704.49|695.39|704.2|695.1|9
1656548730000|2022-06-30 00:25:30|704.32|695.22|703.49|694.39|704.37|695.27|703.42|694.32|20
1656548740000|2022-06-30 00:25:40|703.48|694.38|703.22|694.12|703.48|694.38|703.22|694.12|14
1656548750000|2022-06-30 00:25:50|703.21|694.11|703.07|693.97|703.21|694.11|703.07|693.97|8
1656548760000|2022-06-30 00:26:00|703.11|694.01|703.23|694.13|703.88|694.78|702.89|693.79|27
1656548770000|2022-06-30 00:26:10|703.22|694.12|702.83|693.73|703.22|694.12|702.45|693.35|22
1656548780000|2022-06-30 00:26:20|702.84|693.74|702.96|693.86|703|693.9|702.84|693.74|7
1656548790000|2022-06-30 00:26:30|702.95|693.85|702.79|693.69|702.95|693.85|702.25|693.15|14
1656548800000|2022-06-30 00:26:40|702.83|693.73|702.82|693.72|702.83|693.73|702.75|693.65|6
1656548810000|2022-06-30 00:26:50|702.83|693.73|703.81|694.71|703.81|694.71|702.81|693.71|14
1656548820000|2022-06-30 00:27:00|703.71|694.61|703.14|694.04|703.71|694.61|703.13|694.03|13
1656548830000|2022-06-30 00:27:10|703.13|694.03|703.13|694.03|703.33|694.23|703.12|694.02|9
1656548840000|2022-06-30 00:27:20|703.14|694.04|703.14|694.04|703.18|694.08|703.12|694.02|8
1656548850000|2022-06-30 00:27:30|703.12|694.02|703.31|694.21|703.31|694.21|703.12|694.02|11
1656548860000|2022-06-30 00:27:40|703.3|694.2|703.2|694.1|703.34|694.24|703.2|694.1|9
1656548870000|2022-06-30 00:27:50|703.28|694.18|703.18|694.08|703.34|694.24|703.16|694.06|18
1656548880000|2022-06-30 00:28:00|703.2|694.1|703.16|694.06|703.43|694.33|703.16|694.06|21
1656548890000|2022-06-30 00:28:10|703.23|694.13|703.26|694.16|703.28|694.18|703.21|694.11|7
1656548900000|2022-06-30 00:28:20|703.18|694.08|703.38|694.28|703.45|694.35|703.18|694.08|12
1656548910000|2022-06-30 00:28:30|703.27|694.17|703.28|694.18|703.32|694.22|703.19|694.09|9
1656548920000|2022-06-30 00:28:40|703.33|694.23|703.13|694.03|703.43|694.33|703.13|694.03|14
1656548930000|2022-06-30 00:28:50|703.12|694.02|703.13|694.03|703.23|694.13|703.12|694.02|8
1656548940000|2022-06-30 00:29:00|703.05|693.95|703.15|694.05|703.18|694.08|702.97|693.87|11
1656548950000|2022-06-30 00:29:10|703.22|694.12|703.3|694.2|703.3|694.2|703.22|694.12|5
1656548960000|2022-06-30 00:29:20|703.29|694.19|702.91|693.81|703.29|694.19|702.78|693.68|11
1656548970000|2022-06-30 00:29:30|702.92|693.82|702.82|693.72|702.92|693.82|702.4|693.3|14
1656548980000|2022-06-30 00:29:40|702.81|693.71|702.05|692.95|702.81|693.71|702.05|692.95|6
1656548990000|2022-06-30 00:29:50|702.43|693.33|702.2|693.1|702.43|693.33|702.09|692.99|9
1656549000000|2022-06-30 00:30:00|702.21|693.11|703.04|693.94|703.04|693.94|702.2|693.1|18
1656549010000|2022-06-30 00:30:10|703.01|693.91|702.96|693.86|703.01|693.91|702.79|693.69|8
1656549020000|2022-06-30 00:30:20|702.93|693.83|702.95|693.85|702.95|693.85|702.93|693.83|2
1656549030000|2022-06-30 00:30:30|702.93|693.83|702.94|693.84|702.94|693.84|702.93|693.83|2
1656549040000|2022-06-30 00:30:40|702.93|693.83|704.31|695.21|704.31|695.21|702.93|693.83|26
1656549050000|2022-06-30 00:30:50|704.18|695.08|704.41|695.31|704.42|695.32|704.18|695.08|6
1656549060000|2022-06-30 00:31:00|704.47|695.37|705.1|696|705.13|696.03|704.4|695.3|16
1656549070000|2022-06-30 00:31:10|705.08|695.98|705.09|695.99|705.33|696.23|704.99|695.89|15
1656549080000|2022-06-30 00:31:20|705.1|696|705.33|696.23|705.37|696.27|705.06|695.96|13
1656549090000|2022-06-30 00:31:30|705.34|696.24|705.47|696.37|705.47|696.37|705.34|696.24|5
1656549100000|2022-06-30 00:31:40|705.35|696.25|705.39|696.29|705.41|696.31|705.35|696.25|5
1656549110000|2022-06-30 00:31:50|705.4|696.3|705.45|696.35|705.47|696.37|705.4|696.3|4
1656549120000|2022-06-30 00:32:00|705.38|696.28|704.92|695.82|705.44|696.34|704.92|695.82|23
1656549130000|2022-06-30 00:32:10|704.99|695.89|704.04|694.94|704.99|695.89|703.68|694.58|26
1656549140000|2022-06-30 00:32:20|704.07|694.97|704.02|694.92|704.14|695.04|704.02|694.92|15
1656549150000|2022-06-30 00:32:30|704.07|694.97|704.05|694.95|704.11|695.01|704.05|694.95|11
1656549160000|2022-06-30 00:32:40|704.09|694.99|704.05|694.95|704.09|694.99|704.05|694.95|2
1656549170000|2022-06-30 00:32:50|704.04|694.94|703.97|694.87|704.04|694.94|703.81|694.71|10
1656549180000|2022-06-30 00:33:00|703.94|694.84|702.65|693.55|703.94|694.84|702.65|693.55|15
1656549190000|2022-06-30 00:33:10|702.58|693.48|702.93|693.83|703.14|694.04|702.16|693.06|24
1656549200000|2022-06-30 00:33:20|702.88|693.78|702.16|693.06|702.88|693.78|702.16|693.06|14
1656549210000|2022-06-30 00:33:30|702.22|693.12|701.97|692.87|702.22|693.12|701.9|692.8|13
1656549220000|2022-06-30 00:33:40|701.98|692.88|701.96|692.86|701.98|692.88|701.92|692.82|4
1656549230000|2022-06-30 00:33:50|702.02|692.92|701.98|692.88|702.03|692.93|701.97|692.87|11
1656549240000|2022-06-30 00:34:00|701.97|692.87|701.73|692.63|701.97|692.87|701.23|692.13|14
1656549250000|2022-06-30 00:34:10|701.81|692.71|701.93|692.83|701.93|692.83|701.73|692.63|6
1656549260000|2022-06-30 00:34:20|701.95|692.85|701.93|692.83|701.95|692.85|701.93|692.83|2
1656549270000|2022-06-30 00:34:30|701.92|692.82|701.93|692.83|701.93|692.83|701.92|692.82|2
1656549280000|2022-06-30 00:34:40|701.92|692.82|701.93|692.83|701.93|692.83|701.92|692.82|2
1656549300000|2022-06-30 00:35:00|701.95|692.85|702.12|693.02|702.21|693.11|701.95|692.85|13
1656549310000|2022-06-30 00:35:10|702.13|693.03|702.19|693.09|702.19|693.09|702.09|692.99|13
1656549320000|2022-06-30 00:35:20|702.13|693.03|702.12|693.02|702.17|693.07|702.12|693.02|4
1656549330000|2022-06-30 00:35:30|702.13|693.03|702.03|692.93|702.17|693.07|701.91|692.81|11
1656549340000|2022-06-30 00:35:40|702.04|692.94|702.01|692.91|702.04|692.94|701.98|692.88|6
1656549350000|2022-06-30 00:35:50|702.04|692.94|701.17|692.07|702.15|693.05|701.17|692.07|19
1656549360000|2022-06-30 00:36:00|701.14|692.04|700.87|691.77|701.63|692.53|700.5|691.4|21
1656549370000|2022-06-30 00:36:10|700.88|691.78|700.95|691.85|700.97|691.87|700.88|691.78|3
1656549390000|2022-06-30 00:36:30|700.94|691.84|700.68|691.58|700.96|691.86|700.33|691.23|17
1656549400000|2022-06-30 00:36:40|700.7|691.6|700.09|690.99|700.7|691.6|700.09|690.99|14
1656549410000|2022-06-30 00:36:50|700.08|690.98|700.44|691.34|700.44|691.34|700.08|690.98|17
1656549420000|2022-06-30 00:37:00|700.71|691.61|700.72|691.62|700.72|691.62|700.71|691.61|2
1656549430000|2022-06-30 00:37:10|700.71|691.61|700.7|691.6|700.85|691.75|700.33|691.23|17
1656549440000|2022-06-30 00:37:20|700.67|691.57|700.64|691.54|700.67|691.57|700.27|691.17|12
1656549450000|2022-06-30 00:37:30|700.65|691.55|700.62|691.52|700.69|691.59|700.55|691.45|5
1656549460000|2022-06-30 00:37:40|700.63|691.53|700.73|691.63|700.79|691.69|700.63|691.53|8
1656549470000|2022-06-30 00:37:50|700.78|691.68|700.33|691.23|700.78|691.68|700.33|691.23|6
1656549480000|2022-06-30 00:38:00|700.14|691.04|700.68|691.58|700.68|691.58|700.06|690.96|21
1656549490000|2022-06-30 00:38:10|700.77|691.67|701.09|691.99|701.49|692.39|700.74|691.64|21
1656549500000|2022-06-30 00:38:20|701.11|692.01|700.83|691.73|701.11|692.01|700.82|691.72|7
1656549520000|2022-06-30 00:38:40|700.84|691.74|700.83|691.73|700.84|691.74|700.83|691.73|2
1656549530000|2022-06-30 00:38:50|700.47|691.37|700.12|691.02|700.47|691.37|700.12|691.02|12
1656549540000|2022-06-30 00:39:00|700.16|691.06|700.02|690.92|700.16|691.06|700.02|690.92|7
1656549550000|2022-06-30 00:39:10|700.01|690.91|699.88|690.78|700.01|690.91|699.88|690.78|4
1656549560000|2022-06-30 00:39:20|699.9|690.8|699.96|690.86|699.96|690.86|699.9|690.8|2
1656549570000|2022-06-30 00:39:30|700.01|690.91|700.01|690.91|700.02|690.92|700|690.9|4
1656549580000|2022-06-30 00:39:40|700.05|690.95|700.05|690.95|700.06|690.96|700.01|690.91|4
1656549600000|2022-06-30 00:40:00|700.08|690.98|700.09|690.99|700.11|691.01|700.08|690.98|3
1656549610000|2022-06-30 00:40:10|700.1|691|700.87|691.77|700.89|691.79|700.07|690.97|21
1656549620000|2022-06-30 00:40:20|700.83|691.73|700.12|691.02|700.83|691.73|700.05|690.95|13
1656549630000|2022-06-30 00:40:30|700.05|690.95|699.89|690.79|700.18|691.08|699.89|690.79|7
1656549640000|2022-06-30 00:40:40|699.8|690.7|699.74|690.64|699.9|690.8|699.73|690.63|10
1656549650000|2022-06-30 00:40:50|699.67|690.57|698.24|689.14|699.68|690.58|698.22|689.12|18
1656549660000|2022-06-30 00:41:00|698.25|689.15|698.01|688.91|698.32|689.22|698.01|688.91|15
1656549670000|2022-06-30 00:41:10|698.28|689.18|698.11|689.01|698.28|689.18|698.11|689.01|3
1656549680000|2022-06-30 00:41:20|698.05|688.95|697.87|688.77|698.07|688.97|697.87|688.77|7
1656549690000|2022-06-30 00:41:30|697.88|688.78|697.23|688.13|697.98|688.88|697.23|688.13|14
1656549700000|2022-06-30 00:41:40|697.2|688.1|696.05|686.95|697.32|688.22|696.05|686.95|23
1656549710000|2022-06-30 00:41:50|696.15|687.05|696.85|687.75|696.9|687.8|696.15|687.05|12
1656549720000|2022-06-30 00:42:00|696.8|687.7|696.25|687.15|696.8|687.7|696.16|687.06|18
1656549730000|2022-06-30 00:42:10|696.24|687.14|696.11|687.01|696.47|687.37|696.11|687.01|19
1656549740000|2022-06-30 00:42:20|696.07|686.97|694.71|685.61|696.07|686.97|694.6|685.5|21
1656549750000|2022-06-30 00:42:30|694.74|685.64|694.94|685.84|694.94|685.84|694.74|685.64|7
1656549760000|2022-06-30 00:42:40|694.93|685.83|694.92|685.82|694.93|685.83|694.9|685.8|5
1656549770000|2022-06-30 00:42:50|694.93|685.83|695.05|685.95|695.84|686.74|694.93|685.83|14
1656549780000|2022-06-30 00:43:00|695.52|686.42|695.84|686.74|695.86|686.76|695.15|686.05|10
1656549790000|2022-06-30 00:43:10|695.74|686.64|695.74|686.64|695.85|686.75|695.74|686.64|4
1656549800000|2022-06-30 00:43:20|695.79|686.69|695.69|686.59|695.79|686.69|695.69|686.59|6
1656549810000|2022-06-30 00:43:30|695.68|686.58|695.77|686.67|695.77|686.67|695.67|686.57|7
1656549820000|2022-06-30 00:43:40|695.78|686.68|695.75|686.65|695.84|686.74|695.72|686.62|15
1656549830000|2022-06-30 00:43:50|695.74|686.64|696.02|686.92|696.09|686.99|695.74|686.64|15
1656549840000|2022-06-30 00:44:00|696.03|686.93|696.41|687.31|696.49|687.39|696.02|686.92|15
1656549850000|2022-06-30 00:44:10|696.49|687.39|696.14|687.04|696.49|687.39|696.13|687.03|8
1656549860000|2022-06-30 00:44:20|696.17|687.07|696.13|687.03|696.19|687.09|696.08|686.98|10
1656549870000|2022-06-30 00:44:30|696.05|686.95|696.29|687.19|696.87|687.77|696.05|686.95|17
1656549880000|2022-06-30 00:44:40|696.46|687.36|696.18|687.08|696.46|687.36|696.04|686.94|13
1656549890000|2022-06-30 00:44:50|696.29|687.19|695.7|686.6|696.29|687.19|695.7|686.6|13
1656549900000|2022-06-30 00:45:00|695.71|686.61|695.42|686.32|695.71|686.61|695.42|686.32|8
1656549910000|2022-06-30 00:45:10|695.16|686.06|695.62|686.52|695.62|686.52|695.16|686.06|9
1656549920000|2022-06-30 00:45:20|695.63|686.53|696.01|686.91|696.01|686.91|695.56|686.46|8
1656549930000|2022-06-30 00:45:30|696|686.9|696.24|687.14|696.29|687.19|696|686.9|12
1656549940000|2022-06-30 00:45:40|696.2|687.1|696.3|687.2|696.49|687.39|696.2|687.1|9
1656549950000|2022-06-30 00:45:50|696.41|687.31|697.2|688.1|697.28|688.18|696.24|687.14|18
1656549960000|2022-06-30 00:46:00|697.25|688.15|697.09|687.99|697.25|688.15|697|687.9|22
1656549970000|2022-06-30 00:46:10|697.05|687.95|696.98|687.88|697.09|687.99|696.98|687.88|5
1656549980000|2022-06-30 00:46:20|696.99|687.89|696.33|687.23|696.99|687.89|696.21|687.11|14
1656549990000|2022-06-30 00:46:30|696.52|687.42|696.2|687.1|696.52|687.42|695.97|686.87|16
1656550000000|2022-06-30 00:46:40|696.26|687.16|696.59|687.49|696.6|687.5|696.26|687.16|9
1656550010000|2022-06-30 00:46:50|696.53|687.43|696.34|687.24|696.59|687.49|696.34|687.24|11
1656550020000|2022-06-30 00:47:00|696.54|687.44|696.57|687.47|696.65|687.55|696.34|687.24|16
1656550030000|2022-06-30 00:47:10|696.7|687.6|696.88|687.78|697.01|687.91|696.7|687.6|11
1656550040000|2022-06-30 00:47:20|696.82|687.72|696.93|687.83|696.93|687.83|696.79|687.69|9
1656550050000|2022-06-30 00:47:30|696.97|687.87|696.96|687.86|697.11|688.01|696.96|687.86|10
1656550060000|2022-06-30 00:47:40|697.03|687.93|697.04|687.94|697.11|688.01|696.97|687.87|8
1656550070000|2022-06-30 00:47:50|696.97|687.87|696.88|687.78|696.97|687.87|696.88|687.78|11
1656550080000|2022-06-30 00:48:00|697.04|687.94|697.37|688.27|697.37|688.27|697.01|687.91|16
1656550090000|2022-06-30 00:48:10|697.46|688.36|697.24|688.14|697.5|688.4|697.2|688.1|10
1656550100000|2022-06-30 00:48:20|697.26|688.16|697.24|688.14|697.39|688.29|697.22|688.12|10
1656550110000|2022-06-30 00:48:30|697.25|688.15|696.93|687.83|697.25|688.15|696.93|687.83|16
1656550120000|2022-06-30 00:48:40|696.86|687.76|696.86|687.76|696.86|687.76|696.85|687.75|3
1656550130000|2022-06-30 00:48:50|696.85|687.75|696.86|687.76|696.91|687.81|696.85|687.75|5
1656550140000|2022-06-30 00:49:00|696.87|687.77|696.27|687.17|696.93|687.83|696.27|687.17|12
1656550150000|2022-06-30 00:49:10|696.26|687.16|696.69|687.59|696.69|687.59|696.26|687.16|5
1656550160000|2022-06-30 00:49:20|696.63|687.53|696.78|687.68|696.78|687.68|696.63|687.53|6
1656550170000|2022-06-30 00:49:30|696.72|687.62|696.71|687.61|696.72|687.62|696.71|687.61|2
1656550180000|2022-06-30 00:49:40|696.69|687.59|697.16|688.06|697.21|688.11|696.69|687.59|10
1656550190000|2022-06-30 00:49:50|697.21|688.11|697.47|688.37|697.88|688.78|697.21|688.11|20
1656550200000|2022-06-30 00:50:00|697.63|688.53|697.84|688.74|697.87|688.77|697.54|688.44|9
1656550210000|2022-06-30 00:50:10|697.9|688.8|697.9|688.8|697.9|688.8|697.9|688.8|1
1656550220000|2022-06-30 00:50:20|697.92|688.82|697.93|688.83|697.93|688.83|697.87|688.77|4
1656550230000|2022-06-30 00:50:30|697.96|688.86|698.1|689|698.1|689|697.94|688.84|4
1656550240000|2022-06-30 00:50:40|698.03|688.93|697.97|688.87|698.21|689.11|697.92|688.82|10
1656550250000|2022-06-30 00:50:50|697.96|688.86|696.39|687.29|697.96|688.86|696.38|687.28|19
1656550260000|2022-06-30 00:51:00|696.36|687.26|695.38|686.28|696.4|687.3|695.38|686.28|21
1656550270000|2022-06-30 00:51:10|695.3|686.2|695.23|686.13|695.4|686.3|695.14|686.04|11
1656550280000|2022-06-30 00:51:20|695.25|686.15|695.81|686.71|695.9|686.8|695.05|685.95|20
1656550290000|2022-06-30 00:51:30|695.83|686.73|695.46|686.36|695.85|686.75|695.39|686.29|14
1656550300000|2022-06-30 00:51:40|695.45|686.35|695.45|686.35|695.46|686.36|695.3|686.2|5
1656550310000|2022-06-30 00:51:50|695.46|686.36|696.19|687.09|696.19|687.09|695.46|686.36|8
1656550320000|2022-06-30 00:52:00|696.4|687.3|696.34|687.24|696.61|687.51|696.27|687.17|19
1656550330000|2022-06-30 00:52:10|696.3|687.2|696.24|687.14|696.47|687.37|696.24|687.14|8
1656550340000|2022-06-30 00:52:20|696.36|687.26|696.48|687.38|696.99|687.89|696.31|687.21|18
1656550350000|2022-06-30 00:52:30|696.45|687.35|696.93|687.83|696.96|687.86|696.44|687.34|12
1656550360000|2022-06-30 00:52:40|696.9|687.8|696.79|687.69|696.9|687.8|696.48|687.38|8
1656550370000|2022-06-30 00:52:50|696.75|687.65|696.8|687.7|696.8|687.7|696.74|687.64|5
1656550380000|2022-06-30 00:53:00|696.77|687.67|696.44|687.34|696.82|687.72|696.44|687.34|6
1656550390000|2022-06-30 00:53:10|696.43|687.33|696.39|687.29|696.48|687.38|696.26|687.16|18
1656550400000|2022-06-30 00:53:20|696.37|687.27|696.34|687.24|696.39|687.29|696.25|687.15|9
1656550410000|2022-06-30 00:53:30|696.36|687.26|696.36|687.26|696.56|687.46|696.36|687.26|12
1656550420000|2022-06-30 00:53:40|696.37|687.27|696.33|687.23|696.44|687.34|696.33|687.23|9
1656550430000|2022-06-30 00:53:50|696.31|687.21|695.92|686.82|696.31|687.21|695.81|686.71|17
1656550440000|2022-06-30 00:54:00|695.91|686.81|695.7|686.6|695.92|686.82|695.68|686.58|10
1656550450000|2022-06-30 00:54:10|695.71|686.61|695.73|686.63|695.73|686.63|695.69|686.59|5
1656550460000|2022-06-30 00:54:20|695.72|686.62|695.92|686.82|695.96|686.86|695.72|686.62|17
1656550470000|2022-06-30 00:54:30|695.93|686.83|696.16|687.06|696.21|687.11|695.93|686.83|14
1656550480000|2022-06-30 00:54:40|696.15|687.05|696.2|687.1|696.22|687.12|696.15|687.05|9
1656550490000|2022-06-30 00:54:50|696.16|687.06|696.22|687.12|696.26|687.16|696.15|687.05|8
1656550500000|2022-06-30 00:55:00|696.21|687.11|696.23|687.13|696.29|687.19|696.21|687.11|11
1656550510000|2022-06-30 00:55:10|696.26|687.16|696.23|687.13|696.27|687.17|696.22|687.12|8
1656550520000|2022-06-30 00:55:20|696.24|687.14|696.33|687.23|696.44|687.34|696.13|687.03|13
1656550530000|2022-06-30 00:55:30|696.3|687.2|696.32|687.22|696.36|687.26|696.29|687.19|6
1656550540000|2022-06-30 00:55:40|696.36|687.26|696.36|687.26|696.38|687.28|696.34|687.24|4
1656550550000|2022-06-30 00:55:50|696.37|687.27|696.43|687.33|696.46|687.36|696.36|687.26|16
1656550560000|2022-06-30 00:56:00|696.41|687.31|696.43|687.33|696.44|687.34|696.41|687.31|6
1656550570000|2022-06-30 00:56:10|696.45|687.35|696.35|687.25|696.51|687.41|696.29|687.19|13
1656550580000|2022-06-30 00:56:20|696.36|687.26|696.39|687.29|696.4|687.3|696.35|687.25|7
1656550590000|2022-06-30 00:56:30|696.37|687.27|696.88|687.78|696.89|687.79|696.36|687.26|11
1656550600000|2022-06-30 00:56:40|696.89|687.79|696.97|687.87|696.97|687.87|696.89|687.79|2
1656550610000|2022-06-30 00:56:50|696.98|687.88|696.32|687.22|696.98|687.88|696.27|687.17|12
1656550620000|2022-06-30 00:57:00|696.3|687.2|696.79|687.69|696.87|687.77|696.3|687.2|14
1656550630000|2022-06-30 00:57:10|696.81|687.71|696.99|687.89|697.02|687.92|696.81|687.71|10
1656550640000|2022-06-30 00:57:20|696.97|687.87|696.95|687.85|697.02|687.92|696.95|687.85|9
1656550650000|2022-06-30 00:57:30|696.98|687.88|697.11|688.01|697.13|688.03|696.98|687.88|6
1656550660000|2022-06-30 00:57:40|697.12|688.02|696.31|687.21|697.15|688.05|696.31|687.21|19
1656550670000|2022-06-30 00:57:50|696.29|687.19|696.17|687.07|696.29|687.19|696.14|687.04|13
1656550680000|2022-06-30 00:58:00|696.21|687.11|695.36|686.26|696.21|687.11|695.3|686.2|22
1656550690000|2022-06-30 00:58:10|695.29|686.19|695.08|685.98|695.32|686.22|695.07|685.97|16
1656550700000|2022-06-30 00:58:20|695.11|686.01|695.3|686.2|695.31|686.21|695.08|685.98|11
1656550710000|2022-06-30 00:58:30|695.29|686.19|695.01|685.91|695.29|686.19|695.01|685.91|10
1656550720000|2022-06-30 00:58:40|694.98|685.88|694.96|685.86|695.02|685.92|694.81|685.71|22
1656550730000|2022-06-30 00:58:50|694.98|685.88|695.19|686.09|695.2|686.1|694.95|685.85|17
1656550740000|2022-06-30 00:59:00|695.21|686.11|695.79|686.69|695.94|686.84|695.21|686.11|27
1656550750000|2022-06-30 00:59:10|695.8|686.7|695.37|686.27|695.8|686.7|695.37|686.27|11
1656550760000|2022-06-30 00:59:20|695.34|686.24|695.3|686.2|695.37|686.27|695.23|686.13|18
1656550770000|2022-06-30 00:59:30|695.26|686.16|694.88|685.78|695.26|686.16|694.71|685.61|26
1656550780000|2022-06-30 00:59:40|694.81|685.71|694.98|685.88|694.99|685.89|694.81|685.71|11
1656550790000|2022-06-30 00:59:50|694.99|685.89|695.05|685.95|695.05|685.95|694.97|685.87|5
1656550800000|2022-06-30 01:00:00|695.03|685.93|694.76|685.66|695.03|685.93|694.75|685.65|16
1656550810000|2022-06-30 01:00:10|694.84|685.74|694.78|685.68|694.84|685.74|694.77|685.67|6
1656550820000|2022-06-30 01:00:20|694.77|685.67|694.66|685.56|694.77|685.67|694.62|685.52|13
1656550830000|2022-06-30 01:00:30|694.65|685.55|694.55|685.45|694.66|685.56|694.55|685.45|6
1656550840000|2022-06-30 01:00:40|694.56|685.46|694.36|685.26|694.56|685.46|693.99|684.89|22
1656550850000|2022-06-30 01:00:50|694.39|685.29|694.49|685.39|694.52|685.42|694.39|685.29|12
1656550860000|2022-06-30 01:01:00|694.48|685.38|694.43|685.33|694.57|685.47|694.43|685.33|9
1656550870000|2022-06-30 01:01:10|694.46|685.36|694.57|685.47|694.57|685.47|694.43|685.33|3
1656550880000|2022-06-30 01:01:20|694.46|685.36|694|684.9|694.46|685.36|694|684.9|6
1656550890000|2022-06-30 01:01:30|693.96|684.86|694.27|685.17|694.43|685.33|693.96|684.86|15
1656550900000|2022-06-30 01:01:40|694.23|685.13|694.27|685.17|694.43|685.33|694.23|685.13|8
1656550910000|2022-06-30 01:01:50|694.29|685.19|694.45|685.35|694.67|685.57|694.27|685.17|16
1656550920000|2022-06-30 01:02:00|694.46|685.36|695.85|686.75|695.85|686.75|694.46|685.36|28
1656550930000|2022-06-30 01:02:10|695.89|686.79|695.99|686.89|695.99|686.89|695.89|686.79|4
1656550940000|2022-06-30 01:02:20|696|686.9|697.04|687.94|697.04|687.94|696|686.9|13
1656550950000|2022-06-30 01:02:30|697.14|688.04|697.22|688.12|697.27|688.17|697.14|688.04|5
1656550960000|2022-06-30 01:02:40|697.16|688.06|697.2|688.1|697.22|688.12|696.93|687.83|20
1656550970000|2022-06-30 01:02:50|697.28|688.18|697.38|688.28|697.39|688.29|697.26|688.16|11
1656550980000|2022-06-30 01:03:00|697.37|688.27|697.35|688.25|697.52|688.42|697.31|688.21|11
1656550990000|2022-06-30 01:03:10|697.31|688.21|697.36|688.26|697.37|688.27|697.31|688.21|5
1656551000000|2022-06-30 01:03:20|697.31|688.21|698.02|688.92|698.08|688.98|697.31|688.21|7
1656551010000|2022-06-30 01:03:30|698.03|688.93|697.82|688.72|698.2|689.1|697.82|688.72|11
1656551020000|2022-06-30 01:03:40|697.81|688.71|697.87|688.77|697.88|688.78|697.81|688.71|9
1656551030000|2022-06-30 01:03:50|697.88|688.78|697.91|688.81|698.03|688.93|697.88|688.78|6
1656551040000|2022-06-30 01:04:00|697.94|688.84|698.07|688.97|698.07|688.97|697.91|688.81|9
1656551050000|2022-06-30 01:04:10|698.16|689.06|698.03|688.93|698.16|689.06|697.99|688.89|4
1656551060000|2022-06-30 01:04:20|698.1|689|698.13|689.03|698.23|689.13|697.97|688.87|7
1656551070000|2022-06-30 01:04:30|698.36|689.26|698.88|689.78|698.9|689.8|698.36|689.26|15
1656551080000|2022-06-30 01:04:40|698.87|689.77|698.84|689.74|698.89|689.79|698.2|689.1|15
1656551090000|2022-06-30 01:04:50|698.87|689.77|698.66|689.56|698.87|689.77|698.26|689.16|14
1656551100000|2022-06-30 01:05:00|698.65|689.55|698.81|689.71|698.82|689.72|698.54|689.44|9
1656551110000|2022-06-30 01:05:10|698.82|689.72|698.82|689.72|698.82|689.72|698.82|689.72|1
1656551120000|2022-06-30 01:05:20|698.86|689.76|698.99|689.89|699.03|689.93|698.86|689.76|6
1656551130000|2022-06-30 01:05:30|699|689.9|699.84|690.74|699.84|690.74|699|689.9|11
1656551140000|2022-06-30 01:05:40|699.68|690.58|699.75|690.65|699.91|690.81|699.68|690.58|8
1656551150000|2022-06-30 01:05:50|699.61|690.51|699.8|690.7|699.83|690.73|699.13|690.03|16
1656551160000|2022-06-30 01:06:00|699.85|690.75|699.8|690.7|699.91|690.81|699.76|690.66|14
1656551170000|2022-06-30 01:06:10|699.81|690.71|699.88|690.78|699.88|690.78|699.81|690.71|3
1656551180000|2022-06-30 01:06:20|699.85|690.75|699.7|690.6|699.85|690.75|699.7|690.6|8
1656551190000|2022-06-30 01:06:30|699.73|690.63|699.7|690.6|699.78|690.68|699.7|690.6|10
1656551200000|2022-06-30 01:06:40|699.88|690.78|699.91|690.81|699.92|690.82|699.88|690.78|5
1656551210000|2022-06-30 01:06:50|699.95|690.85|699.95|690.85|699.95|690.85|699.95|690.85|1
1656551220000|2022-06-30 01:07:00|699.94|690.84|699.15|690.05|699.94|690.84|699.15|690.05|14
1656551230000|2022-06-30 01:07:10|699.16|690.06|699.21|690.11|699.32|690.22|699.15|690.05|8
1656551240000|2022-06-30 01:07:20|699.22|690.12|699.73|690.63|699.84|690.74|699.22|690.12|7
1656551250000|2022-06-30 01:07:30|699.75|690.65|699.81|690.71|700|690.9|699.75|690.65|16
1656551260000|2022-06-30 01:07:40|699.85|690.75|699.85|690.75|699.85|690.75|699.85|690.75|1
1656551270000|2022-06-30 01:07:50|699.91|690.81|700.19|691.09|700.19|691.09|699.9|690.8|8
1656551280000|2022-06-30 01:08:00|700.33|691.23|700.25|691.15|700.38|691.28|700.05|690.95|11
1656551290000|2022-06-30 01:08:10|700.24|691.14|700.25|691.15|700.43|691.33|700.23|691.13|10
1656551300000|2022-06-30 01:08:20|700.24|691.14|700.07|690.97|700.36|691.26|700.05|690.95|9
1656551310000|2022-06-30 01:08:30|700.09|690.99|699.96|690.86|700.09|690.99|699.96|690.86|6
1656551320000|2022-06-30 01:08:40|699.97|690.87|699.97|690.87|699.97|690.87|699.96|690.86|3
1656551330000|2022-06-30 01:08:50|699.96|690.86|699.87|690.77|700.1|691|699.87|690.77|6
1656551340000|2022-06-30 01:09:00|699.83|690.73|699.8|690.7|699.83|690.73|699.76|690.66|4
1656551350000|2022-06-30 01:09:10|699.69|690.59|699.69|690.59|699.69|690.59|699.69|690.59|1
1656551360000|2022-06-30 01:09:20|699.64|690.54|698.96|689.86|699.85|690.75|698.96|689.86|9
1656551370000|2022-06-30 01:09:30|699|689.9|699.16|690.06|699.16|690.06|699|689.9|3
1656551380000|2022-06-30 01:09:40|699.35|690.25|699.5|690.4|699.5|690.4|699.35|690.25|2
1656551390000|2022-06-30 01:09:50|699.61|690.51|699.78|690.68|699.85|690.75|699.61|690.51|4
1656551400000|2022-06-30 01:10:00|699.77|690.67|699.83|690.73|699.91|690.81|699.76|690.66|12
1656551410000|2022-06-30 01:10:10|699.82|690.72|699.82|690.72|699.82|690.72|699.82|690.72|1
1656551420000|2022-06-30 01:10:20|699.83|690.73|699.87|690.77|699.88|690.78|699.83|690.73|3
1656551430000|2022-06-30 01:10:30|699.89|690.79|699.98|690.88|700.03|690.93|699.89|690.79|4
1656551440000|2022-06-30 01:10:40|700.03|690.93|699.98|690.88|700.03|690.93|699.98|690.88|4
1656551450000|2022-06-30 01:10:50|700.03|690.93|700.03|690.93|700.03|690.93|699.98|690.88|3
1656551460000|2022-06-30 01:11:00|699.97|690.87|699.81|690.71|700.11|691.01|699.81|690.71|8
1656551470000|2022-06-30 01:11:10|699.77|690.67|699.64|690.54|699.78|690.68|699.17|690.07|14
1656551480000|2022-06-30 01:11:20|699.72|690.62|699.64|690.54|699.72|690.62|699.64|690.54|2
1656551490000|2022-06-30 01:11:30|699.71|690.61|699.72|690.62|699.75|690.65|699.7|690.6|8
1656551500000|2022-06-30 01:11:40|699.66|690.56|699.69|690.59|699.72|690.62|699.62|690.52|7
1656551510000|2022-06-30 01:11:50|699.63|690.53|699.7|690.6|699.7|690.6|699.63|690.53|4
1656551520000|2022-06-30 01:12:00|699.64|690.54|699.68|690.58|699.7|690.6|699.64|690.54|4
1656551530000|2022-06-30 01:12:10|699.69|690.59|699.71|690.61|699.71|690.61|699.59|690.49|7
1656551540000|2022-06-30 01:12:20|699.67|690.57|699.85|690.75|699.85|690.75|699.67|690.57|2
1656551550000|2022-06-30 01:12:30|699.71|690.61|699.67|690.57|699.85|690.75|699.66|690.56|6
1656551560000|2022-06-30 01:12:40|699.63|690.53|698.85|689.75|699.63|690.53|698.85|689.75|9
1656551570000|2022-06-30 01:12:50|698.83|689.73|698.66|689.56|698.85|689.75|698.49|689.39|13
1656551580000|2022-06-30 01:13:00|698.57|689.47|698.57|689.47|698.79|689.69|698.57|689.47|9
1656551590000|2022-06-30 01:13:10|698.56|689.46|697.85|688.75|698.59|689.49|697.85|688.75|8
1656551600000|2022-06-30 01:13:20|697.86|688.76|697.97|688.87|697.97|688.87|697.82|688.72|10
1656551610000|2022-06-30 01:13:30|697.98|688.88|698.89|689.79|698.89|689.79|697.98|688.88|11
1656551620000|2022-06-30 01:13:40|698.94|689.84|699.03|689.93|699.07|689.97|698.9|689.8|6
1656551630000|2022-06-30 01:13:50|699.07|689.97|699.03|689.93|699.07|689.97|698.98|689.88|3
1656551640000|2022-06-30 01:14:00|699.07|689.97|699.04|689.94|699.07|689.97|698.98|689.88|9
1656551650000|2022-06-30 01:14:10|699.06|689.96|699|689.9|699.27|690.17|699|689.9|14
1656551660000|2022-06-30 01:14:20|699.06|689.96|699.09|689.99|699.15|690.05|698.98|689.88|8
1656551670000|2022-06-30 01:14:30|699.15|690.05|698.69|689.59|699.15|690.05|698.67|689.57|9
1656551690000|2022-06-30 01:14:50|698.74|689.64|698.85|689.75|698.9|689.8|698.74|689.64|5
1656551700000|2022-06-30 01:15:00|698.79|689.69|698.16|689.06|698.81|689.71|698.1|689|14
1656551710000|2022-06-30 01:15:10|698.09|688.99|698.1|689|698.1|689|698.09|688.99|2
1656551720000|2022-06-30 01:15:20|698.05|688.95|698.05|688.95|698.13|689.03|698.05|688.95|3
1656551730000|2022-06-30 01:15:30|698.19|689.09|698.15|689.05|698.77|689.67|698.13|689.03|22
1656551740000|2022-06-30 01:15:40|698.17|689.07|698.13|689.03|698.25|689.15|698.13|689.03|4
1656551750000|2022-06-30 01:15:50|698.17|689.07|698.17|689.07|698.17|689.07|698.17|689.07|1
1656551760000|2022-06-30 01:16:00|698.1|689|698.1|689|698.1|689|698.09|688.99|3
1656551770000|2022-06-30 01:16:10|698.04|688.94|697.77|688.67|698.11|689.01|697.63|688.53|12
1656551780000|2022-06-30 01:16:20|697.88|688.78|698.05|688.95|698.11|689.01|697.88|688.78|6
1656551790000|2022-06-30 01:16:30|698.04|688.94|698.1|689|698.1|689|698.02|688.92|5
1656551800000|2022-06-30 01:16:40|698.04|688.94|698.34|689.24|698.34|689.24|698.03|688.93|12
1656551810000|2022-06-30 01:16:50|698.2|689.1|698.06|688.96|698.2|689.1|698.06|688.96|6
1656551820000|2022-06-30 01:17:00|697.96|688.86|698.38|689.28|698.38|689.28|697.96|688.86|9
1656551830000|2022-06-30 01:17:10|698.27|689.17|698.2|689.1|698.93|689.83|698.13|689.03|11
1656551840000|2022-06-30 01:17:20|698.18|689.08|697.07|687.97|698.26|689.16|697.07|687.97|18
1656551850000|2022-06-30 01:17:30|696.98|687.88|696.82|687.72|697.02|687.92|696.35|687.25|19
1656551860000|2022-06-30 01:17:40|696.78|687.68|696.37|687.27|696.83|687.73|696.37|687.27|14
1656551870000|2022-06-30 01:17:50|696.38|687.28|696.07|686.97|696.42|687.32|695.99|686.89|18
1656551880000|2022-06-30 01:18:00|696.15|687.05|695.67|686.57|696.2|687.1|695.17|686.07|20
1656551890000|2022-06-30 01:18:10|695.66|686.56|695.12|686.02|695.66|686.56|694.93|685.83|12
1656551900000|2022-06-30 01:18:20|695.17|686.07|694.05|684.95|695.31|686.21|694.05|684.95|27
1656551910000|2022-06-30 01:18:30|694.14|685.04|693.18|684.08|694.14|685.04|693.12|684.02|14
1656551920000|2022-06-30 01:18:40|693.11|684.01|692.96|683.86|693.46|684.36|692.93|683.83|20
1656551930000|2022-06-30 01:18:50|692.89|683.79|691.52|682.42|692.89|683.79|691.42|682.32|25
1656551940000|2022-06-30 01:19:00|691.51|682.41|689.05|679.95|691.51|682.41|689.05|679.95|27
1656551950000|2022-06-30 01:19:10|689.18|680.08|689.88|680.78|690.34|681.24|689.18|680.08|17
1656551960000|2022-06-30 01:19:20|689.87|680.77|687.72|678.62|689.96|680.86|687.72|678.62|23
1656551970000|2022-06-30 01:19:30|687.74|678.64|689.04|679.94|689.04|679.94|687.74|678.64|20
1656551980000|2022-06-30 01:19:40|689.12|680.02|690.56|681.46|690.81|681.71|689|679.9|25
1656551990000|2022-06-30 01:19:50|690.46|681.36|690.95|681.85|690.95|681.85|690.46|681.36|10
1656552000000|2022-06-30 01:20:00|690.94|681.84|690.08|680.98|691.04|681.94|690.05|680.95|21
1656552010000|2022-06-30 01:20:10|690.1|681|690.16|681.06|690.7|681.6|690.1|681|13
1656552020000|2022-06-30 01:20:20|690.15|681.05|690.54|681.44|690.64|681.54|690.03|680.93|9
1656552030000|2022-06-30 01:20:30|690.39|681.29|690.11|681.01|690.39|681.29|690.11|681.01|11
1656552040000|2022-06-30 01:20:40|690.08|680.98|690.13|681.03|690.13|681.03|690.08|680.98|5
1656552050000|2022-06-30 01:20:50|690.15|681.05|689.92|680.82|690.26|681.16|689.81|680.71|21
1656552060000|2022-06-30 01:21:00|689.84|680.74|689.92|680.82|689.92|680.82|689.11|680.01|20
1656552070000|2022-06-30 01:21:10|689.93|680.83|688.97|679.87|689.93|680.83|688.76|679.66|20
1656552080000|2022-06-30 01:21:20|689.08|679.98|689|679.9|689.15|680.05|688.97|679.87|12
1656552090000|2022-06-30 01:21:30|689.01|679.91|689.05|679.95|689.67|680.57|689.01|679.91|13
1656552100000|2022-06-30 01:21:40|689.08|679.98|688.1|679|689.26|680.16|688.09|678.99|19
1656552110000|2022-06-30 01:21:50|688.15|679.05|688.94|679.84|688.96|679.86|688.15|679.05|21
1656552120000|2022-06-30 01:22:00|689.01|679.91|688.87|679.77|689.45|680.35|688.87|679.77|21
1656552130000|2022-06-30 01:22:10|688.9|679.8|688.97|679.87|688.97|679.87|688.72|679.62|9
1656552140000|2022-06-30 01:22:20|689.05|679.95|689.96|680.86|689.96|680.86|689.05|679.95|14
1656552150000|2022-06-30 01:22:30|689.94|680.84|690.92|681.82|690.96|681.86|689.86|680.76|14
1656552160000|2022-06-30 01:22:40|690.96|681.86|690.47|681.37|690.96|681.86|690.23|681.13|12
1656552170000|2022-06-30 01:22:50|690.41|681.31|689.88|680.78|690.89|681.79|689.87|680.77|18
1656552180000|2022-06-30 01:23:00|689.92|680.82|689.97|680.87|690.3|681.2|689.87|680.77|15
1656552190000|2022-06-30 01:23:10|689.79|680.69|689.74|680.64|689.79|680.69|689.73|680.63|10
1656552200000|2022-06-30 01:23:20|689.73|680.63|689.3|680.2|689.73|680.63|689.25|680.15|14
1656552210000|2022-06-30 01:23:30|689.42|680.32|689.71|680.61|689.8|680.7|689.42|680.32|13
1656552220000|2022-06-30 01:23:40|689.72|680.62|689.69|680.59|689.72|680.62|689.65|680.55|9
1656552230000|2022-06-30 01:23:50|690.62|681.52|693|683.9|693.2|684.1|690.62|681.52|27
1656552240000|2022-06-30 01:24:00|692.99|683.89|692.65|683.55|692.99|683.89|692.17|683.07|10
1656552250000|2022-06-30 01:24:10|692.74|683.64|693.07|683.97|693.07|683.97|692.74|683.64|9
1656552260000|2022-06-30 01:24:20|693.06|683.96|693|683.9|693.07|683.97|692.95|683.85|9
1656552270000|2022-06-30 01:24:30|693.04|683.94|692.44|683.34|693.04|683.94|692.29|683.19|13
1656552280000|2022-06-30 01:24:40|692.49|683.39|692.11|683.01|692.55|683.45|692.11|683.01|19
1656552290000|2022-06-30 01:24:50|692.12|683.02|692.19|683.09|692.48|683.38|692.05|682.95|15
1656552300000|2022-06-30 01:25:00|692.21|683.11|692.16|683.06|692.39|683.29|692.09|682.99|15
1656552310000|2022-06-30 01:25:10|692.14|683.04|692.12|683.02|692.16|683.06|692.09|682.99|11
1656552320000|2022-06-30 01:25:20|692.11|683.01|692.25|683.15|692.52|683.42|692.11|683.01|14
1656552330000|2022-06-30 01:25:30|692.27|683.17|692.16|683.06|692.27|683.17|692.16|683.06|19
1656552340000|2022-06-30 01:25:40|692.14|683.04|692.14|683.04|692.25|683.15|692.07|682.97|13
1656552350000|2022-06-30 01:25:50|692.13|683.03|692.66|683.56|692.66|683.56|692.12|683.02|23
1656552360000|2022-06-30 01:26:00|692.75|683.65|692.88|683.78|692.91|683.81|692.16|683.06|17
1656552370000|2022-06-30 01:26:10|692.89|683.79|692.85|683.75|692.9|683.8|692.83|683.73|19
1656552380000|2022-06-30 01:26:20|692.84|683.74|692.85|683.75|692.86|683.76|692.84|683.74|3
1656552390000|2022-06-30 01:26:30|692.83|683.73|692.9|683.8|692.9|683.8|692.83|683.73|4
1656552400000|2022-06-30 01:26:40|692.89|683.79|692.97|683.87|692.97|683.87|692.89|683.79|6
1656552410000|2022-06-30 01:26:50|692.92|683.82|692.91|683.81|692.97|683.87|692.91|683.81|6
1656552420000|2022-06-30 01:27:00|692.92|683.82|692.92|683.82|692.97|683.87|692.87|683.77|7
1656552430000|2022-06-30 01:27:10|692.93|683.83|693.21|684.11|693.37|684.27|692.93|683.83|10
1656552440000|2022-06-30 01:27:20|693.37|684.27|693.98|684.88|694.03|684.93|693.21|684.11|13
1656552450000|2022-06-30 01:27:30|693.46|684.36|693.88|684.78|693.92|684.82|693.32|684.22|14
1656552460000|2022-06-30 01:27:40|693.82|684.72|693.88|684.78|693.91|684.81|693.27|684.17|14
1656552470000|2022-06-30 01:27:50|693.86|684.76|694.04|684.94|694.04|684.94|693.86|684.76|6
1656552480000|2022-06-30 01:28:00|693.97|684.87|693.97|684.87|693.97|684.87|693.93|684.83|11
1656552490000|2022-06-30 01:28:10|694.02|684.92|694.47|685.37|694.47|685.37|694.02|684.92|18
1656552500000|2022-06-30 01:28:20|694.52|685.42|694.29|685.19|694.52|685.42|694.27|685.17|8
1656552510000|2022-06-30 01:28:30|694.27|685.17|694.19|685.09|694.36|685.26|694.18|685.08|13
1656552520000|2022-06-30 01:28:40|694.16|685.06|694.16|685.06|694.25|685.15|694.12|685.02|16
1656552530000|2022-06-30 01:28:50|694.17|685.07|694.22|685.12|694.33|685.23|694.05|684.95|14
1656552540000|2022-06-30 01:29:00|694.23|685.13|694.51|685.41|694.54|685.44|694.23|685.13|11
1656552550000|2022-06-30 01:29:10|694.46|685.36|694.57|685.47|694.59|685.49|694.36|685.26|18
1656552560000|2022-06-30 01:29:20|694.58|685.48|694.67|685.57|694.73|685.63|694.58|685.48|3
1656552570000|2022-06-30 01:29:30|694.73|685.63|696.31|687.21|696.53|687.43|694.67|685.57|26
1656552590000|2022-06-30 01:29:50|696.22|687.12|696.31|687.21|696.31|687.21|696.18|687.08|5
1656552600000|2022-06-30 01:30:00|696.2|687.1|696.15|687.05|696.26|687.16|696.13|687.03|17
1656552610000|2022-06-30 01:30:10|696.1|687|695.84|686.74|696.14|687.04|695.26|686.16|12
1656552620000|2022-06-30 01:30:20|695.81|686.71|695.81|686.71|695.82|686.72|695.81|686.71|3
1656552630000|2022-06-30 01:30:30|695.84|686.74|695.44|686.34|695.85|686.75|695.36|686.26|8
1656552640000|2022-06-30 01:30:40|695.79|686.69|695.89|686.79|696.03|686.93|695.79|686.69|10
1656552650000|2022-06-30 01:30:50|695.94|686.84|695.94|686.84|695.94|686.84|695.93|686.83|5
1656552660000|2022-06-30 01:31:00|695.93|686.83|695.21|686.11|695.93|686.83|695.2|686.1|15
1656552670000|2022-06-30 01:31:10|695.15|686.05|693.86|684.76|695.23|686.13|693.41|684.31|25
1656552680000|2022-06-30 01:31:20|693.85|684.75|693.97|684.87|693.97|684.87|693.05|683.95|12
1656552690000|2022-06-30 01:31:30|693.93|684.83|693.92|684.82|694.02|684.92|693.31|684.21|20
1656552700000|2022-06-30 01:31:40|693.93|684.83|694.16|685.06|694.68|685.58|693.91|684.81|17
1656552710000|2022-06-30 01:31:50|694.21|685.11|693.95|684.85|694.21|685.11|693.91|684.81|12
1656552720000|2022-06-30 01:32:00|693.93|684.83|693.05|683.95|693.94|684.84|693.05|683.95|16
1656552730000|2022-06-30 01:32:10|693.37|684.27|693.86|684.76|693.88|684.78|693.37|684.27|8
1656552740000|2022-06-30 01:32:20|693.88|684.78|693.9|684.8|693.9|684.8|693.8|684.7|12
1656552750000|2022-06-30 01:32:30|693.94|684.84|693.31|684.21|693.94|684.84|693.31|684.21|10
1656552760000|2022-06-30 01:32:40|693.4|684.3|693.95|684.85|694.01|684.91|693.4|684.3|16
1656552770000|2022-06-30 01:32:50|693.94|684.84|693.95|684.85|694.01|684.91|693.93|684.83|10
1656552780000|2022-06-30 01:33:00|693.94|684.84|693.95|684.85|693.96|684.86|693.92|684.82|10
1656552790000|2022-06-30 01:33:10|693.94|684.84|694.23|685.13|694.23|685.13|693.94|684.84|8
1656552800000|2022-06-30 01:33:20|694.17|685.07|694.23|685.13|694.28|685.18|694.17|685.07|4
1656552810000|2022-06-30 01:33:30|694.22|685.12|694.3|685.2|694.38|685.28|694.2|685.1|6
1656552820000|2022-06-30 01:33:40|694.29|685.19|694.23|685.13|694.29|685.19|694.17|685.07|3
1656552830000|2022-06-30 01:33:50|694.05|684.95|694.12|685.02|694.23|685.13|694.05|684.95|5
1656552840000|2022-06-30 01:34:00|694.04|684.94|693.23|684.13|694.07|684.97|693.16|684.06|22
1656552850000|2022-06-30 01:34:10|693.28|684.18|693.28|684.18|693.28|684.18|693.28|684.18|1
1656552860000|2022-06-30 01:34:20|693.23|684.13|693.12|684.02|693.28|684.18|693.12|684.02|9
1656552870000|2022-06-30 01:34:30|693.03|683.93|693.11|684.01|693.11|684.01|693.03|683.93|6
1656552880000|2022-06-30 01:34:40|693.07|683.97|693.38|684.28|693.38|684.28|693.06|683.96|11
1656552890000|2022-06-30 01:34:50|693.5|684.4|694.07|684.97|694.22|685.12|693.5|684.4|17
1656552900000|2022-06-30 01:35:00|694.06|684.96|694.04|684.94|694.16|685.06|694.01|684.91|14
1656552910000|2022-06-30 01:35:10|694.03|684.93|694.17|685.07|694.26|685.16|694.03|684.93|14
1656552920000|2022-06-30 01:35:20|694.16|685.06|694.14|685.04|694.22|685.12|694.13|685.03|8
1656552930000|2022-06-30 01:35:30|694.19|685.09|694.14|685.04|694.19|685.09|694.14|685.04|2
1656552940000|2022-06-30 01:35:40|694.19|685.09|694.45|685.35|694.6|685.5|694.19|685.09|19
1656552950000|2022-06-30 01:35:50|694.39|685.29|694.46|685.36|694.55|685.45|694.24|685.14|8
1656552960000|2022-06-30 01:36:00|694.37|685.27|694.57|685.47|694.66|685.56|694.33|685.23|8
1656552970000|2022-06-30 01:36:10|694.66|685.56|694.56|685.46|694.66|685.56|694.37|685.27|11
1656552980000|2022-06-30 01:36:20|694.58|685.48|695.15|686.05|695.19|686.09|694.48|685.38|13
1656552990000|2022-06-30 01:36:30|695.35|686.25|695.4|686.3|696.1|687|695.35|686.25|19
1656553000000|2022-06-30 01:36:40|695.75|686.65|696.1|687|696.1|687|695.4|686.3|10
1656553010000|2022-06-30 01:36:50|696.09|686.99|696.13|687.03|696.13|687.03|695.96|686.86|6
1656553020000|2022-06-30 01:37:00|696.17|687.07|696.44|687.34|696.5|687.4|696.15|687.05|7
1656553030000|2022-06-30 01:37:10|696.45|687.35|696.39|687.29|696.45|687.35|696.27|687.17|7
1656553040000|2022-06-30 01:37:20|696.32|687.22|696.52|687.42|696.52|687.42|696.32|687.22|8
1656553050000|2022-06-30 01:37:30|696.36|687.26|696.45|687.35|696.46|687.36|696.36|687.26|4
1656553060000|2022-06-30 01:37:40|696.46|687.36|696.19|687.09|696.46|687.36|696.06|686.96|8
1656553070000|2022-06-30 01:37:50|696.25|687.15|696.1|687|696.25|687.15|696.1|687|5
1656553080000|2022-06-30 01:38:00|696.2|687.1|696.32|687.22|696.32|687.22|696.1|687|10
1656553090000|2022-06-30 01:38:10|696.28|687.18|696.07|686.97|696.34|687.24|696.05|686.95|12
1656553100000|2022-06-30 01:38:20|696.06|686.96|696.05|686.95|696.11|687.01|695.93|686.83|13
1656553110000|2022-06-30 01:38:30|696.04|686.94|696.05|686.95|696.11|687.01|696.04|686.94|5
1656553120000|2022-06-30 01:38:40|695.95|686.85|696.99|687.89|696.99|687.89|695.95|686.85|10
1656553130000|2022-06-30 01:38:50|696.84|687.74|696.45|687.35|696.98|687.88|696.45|687.35|10
1656553140000|2022-06-30 01:39:00|696.53|687.43|696.48|687.38|696.56|687.46|696.36|687.26|9
1656553150000|2022-06-30 01:39:10|696.36|687.26|696.56|687.46|696.72|687.62|696.36|687.26|14
1656553160000|2022-06-30 01:39:20|696.55|687.45|696.43|687.33|696.62|687.52|696.43|687.33|12
1656553170000|2022-06-30 01:39:30|696.5|687.4|697.33|688.23|697.33|688.23|696.41|687.31|22
1656553180000|2022-06-30 01:39:40|697.37|688.27|697.55|688.45|697.84|688.74|697.33|688.23|8
1656553190000|2022-06-30 01:39:50|697.56|688.46|697.53|688.43|697.6|688.5|697.48|688.38|13
1656553200000|2022-06-30 01:40:00|697.62|688.52|697.28|688.18|697.62|688.52|697.25|688.15|15
1656553210000|2022-06-30 01:40:10|697.27|688.17|697.09|687.99|697.27|688.17|697.07|687.97|6
1656553220000|2022-06-30 01:40:20|697.1|688|697.02|687.92|697.1|688|697.02|687.92|9
1656553230000|2022-06-30 01:40:30|696.98|687.88|696.49|687.39|697.02|687.92|696.45|687.35|11
1656553240000|2022-06-30 01:40:40|696.61|687.51|696.99|687.89|697.01|687.91|696.37|687.27|11
1656553250000|2022-06-30 01:40:50|697.05|687.95|697.26|688.16|697.26|688.16|697.05|687.95|6
1656553260000|2022-06-30 01:41:00|697.22|688.12|697.26|688.16|697.26|688.16|697.17|688.07|4
1656553290000|2022-06-30 01:41:30|697.17|688.07|697.26|688.16|697.26|688.16|697.17|688.07|3
1656553320000|2022-06-30 01:42:00|697.22|688.12|697.26|688.16|697.3|688.2|697.22|688.12|5
1656553330000|2022-06-30 01:42:10|697.3|688.2|697.16|688.06|697.3|688.2|697.16|688.06|4
1656553340000|2022-06-30 01:42:20|697.15|688.05|696.49|687.39|697.15|688.05|696.4|687.3|13
1656553350000|2022-06-30 01:42:30|696.64|687.54|696.49|687.39|696.9|687.8|696.37|687.27|9
1656553360000|2022-06-30 01:42:40|696.58|687.48|696.49|687.39|696.58|687.48|696.49|687.39|8
1656553370000|2022-06-30 01:42:50|696.67|687.57|696.55|687.45|696.67|687.57|696.49|687.39|5
1656553380000|2022-06-30 01:43:00|696.49|687.39|696.37|687.27|696.57|687.47|696.37|687.27|7
1656553390000|2022-06-30 01:43:10|696.49|687.39|696.55|687.45|696.55|687.45|696.49|687.39|2
1656553400000|2022-06-30 01:43:20|696.49|687.39|696.07|686.97|696.55|687.45|696.04|686.94|12
1656553410000|2022-06-30 01:43:30|696.09|686.99|695.98|686.88|696.09|686.99|695.98|686.88|6
1656553420000|2022-06-30 01:43:40|696.03|686.93|695.98|686.88|696.03|686.93|695.98|686.88|2
1656553430000|2022-06-30 01:43:50|695.93|686.83|695.93|686.83|695.93|686.83|695.93|686.83|1
1656553440000|2022-06-30 01:44:00|696|686.9|696.36|687.26|696.53|687.43|696|686.9|7
1656553450000|2022-06-30 01:44:10|696.39|687.29|696.85|687.75|696.85|687.75|696.39|687.29|4
1656553460000|2022-06-30 01:44:20|696.86|687.76|697.19|688.09|697.34|688.24|696.86|687.76|14
1656553470000|2022-06-30 01:44:30|697.27|688.17|697.27|688.17|697.27|688.17|697.19|688.09|3
1656553480000|2022-06-30 01:44:40|697.17|688.07|697.17|688.07|697.27|688.17|697.14|688.04|7
1656553490000|2022-06-30 01:44:50|697.16|688.06|697.19|688.09|697.27|688.17|697.16|688.06|8
1656553500000|2022-06-30 01:45:00|697.27|688.17|697.15|688.05|697.43|688.33|697.15|688.05|13
1656553510000|2022-06-30 01:45:10|697.43|688.33|697.4|688.3|697.49|688.39|697.15|688.05|13
1656553520000|2022-06-30 01:45:20|697.29|688.19|696.6|687.5|697.4|688.3|696.6|687.5|20
1656553530000|2022-06-30 01:45:30|696.59|687.49|696.87|687.77|696.87|687.77|696.41|687.31|11
1656553540000|2022-06-30 01:45:40|696.9|687.8|696.8|687.7|696.9|687.8|696.49|687.39|13
1656553550000|2022-06-30 01:45:50|696.81|687.71|696.86|687.76|696.88|687.78|696.81|687.71|4
1656553570000|2022-06-30 01:46:10|696.88|687.78|696.86|687.76|696.88|687.78|696.86|687.76|2
1656553580000|2022-06-30 01:46:20|696.97|687.87|696.86|687.76|696.97|687.87|696.86|687.76|4
1656553590000|2022-06-30 01:46:30|696.93|687.83|697|687.9|697.06|687.96|696.91|687.81|15
1656553610000|2022-06-30 01:46:50|697.01|687.91|696.94|687.84|697.01|687.91|696.85|687.75|5
1656553620000|2022-06-30 01:47:00|696.99|687.89|696.85|687.75|696.99|687.89|696.85|687.75|8
1656553630000|2022-06-30 01:47:10|696.93|687.83|697.19|688.09|697.19|688.09|696.93|687.83|4
1656553640000|2022-06-30 01:47:20|697.18|688.08|697.69|688.59|697.94|688.84|697.18|688.08|14
1656553650000|2022-06-30 01:47:30|697.71|688.61|698.19|689.09|698.19|689.09|697.4|688.3|8
1656553660000|2022-06-30 01:47:40|698.13|689.03|698.04|688.94|698.19|689.09|698.04|688.94|9
1656553670000|2022-06-30 01:47:50|697.97|688.87|697.98|688.88|698|688.9|697.97|688.87|3
1656553680000|2022-06-30 01:48:00|698|688.9|697.98|688.88|698|688.9|697.98|688.88|2
1656553690000|2022-06-30 01:48:10|698.08|688.98|698.07|688.97|698.09|688.99|698.05|688.95|12
1656553700000|2022-06-30 01:48:20|698.09|688.99|698.04|688.94|698.09|688.99|698.04|688.94|4
1656553710000|2022-06-30 01:48:30|698.05|688.95|698.05|688.95|698.05|688.95|698.04|688.94|11
1656553720000|2022-06-30 01:48:40|698.04|688.94|697.94|688.84|698.06|688.96|697.94|688.84|10
1656553730000|2022-06-30 01:48:50|697.96|688.86|697.46|688.36|697.96|688.86|697.46|688.36|11
1656553750000|2022-06-30 01:49:10|697.4|688.3|697.4|688.3|697.4|688.3|697.4|688.3|1
1656553760000|2022-06-30 01:49:20|697.45|688.35|697.4|688.3|697.45|688.35|697.4|688.3|4
1656553770000|2022-06-30 01:49:30|697.53|688.43|697.38|688.28|697.53|688.43|697.29|688.19|9
1656553780000|2022-06-30 01:49:40|697.26|688.16|697.38|688.28|697.38|688.28|697.26|688.16|2
1656553800000|2022-06-30 01:50:00|697.52|688.42|698.09|688.99|698.09|688.99|697.37|688.27|8
1656553810000|2022-06-30 01:50:10|698.08|688.98|698.1|689|698.13|689.03|698.05|688.95|7
1656553820000|2022-06-30 01:50:20|698.13|689.03|698.09|688.99|698.13|689.03|698.09|688.99|3
1656553830000|2022-06-30 01:50:30|698.13|689.03|698.09|688.99|698.13|689.03|698.09|688.99|2
1656553840000|2022-06-30 01:50:40|698.13|689.03|697.99|688.89|698.13|689.03|697.99|688.89|5
1656553860000|2022-06-30 01:51:00|697.97|688.87|697.97|688.87|698.01|688.91|697.93|688.83|5
1656553870000|2022-06-30 01:51:10|698.01|688.91|697.97|688.87|698.01|688.91|697.97|688.87|2
1656553880000|2022-06-30 01:51:20|698.01|688.91|698.09|688.99|698.1|689|697.97|688.87|5
1656553900000|2022-06-30 01:51:40|698.03|688.93|698.03|688.93|698.06|688.96|698.03|688.93|3
1656553910000|2022-06-30 01:51:50|697.96|688.86|697.83|688.73|698|688.9|697.83|688.73|10
1656553920000|2022-06-30 01:52:00|697.85|688.75|697.83|688.73|697.9|688.8|697.8|688.7|7
1656553930000|2022-06-30 01:52:10|697.86|688.76|697.97|688.87|697.97|688.87|697.83|688.73|6
1656553940000|2022-06-30 01:52:20|698.01|688.91|697.97|688.87|698.01|688.91|697.97|688.87|4
1656553950000|2022-06-30 01:52:30|698.01|688.91|697.97|688.87|698.01|688.91|697.97|688.87|2
1656553970000|2022-06-30 01:52:50|697.93|688.83|697.97|688.87|698.01|688.91|697.93|688.83|3
1656553980000|2022-06-30 01:53:00|698.01|688.91|697.38|688.28|698.01|688.91|697.33|688.23|10
1656553990000|2022-06-30 01:53:10|697.39|688.29|697.39|688.29|697.39|688.29|697.39|688.29|1
1656554000000|2022-06-30 01:53:20|697.41|688.31|696.48|687.38|697.41|688.31|696.4|687.3|23
1656554010000|2022-06-30 01:53:30|696.47|687.37|696.95|687.85|696.97|687.87|696.47|687.37|10
1656554020000|2022-06-30 01:53:40|696.97|687.87|696.95|687.85|696.97|687.87|696.93|687.83|3
1656554030000|2022-06-30 01:53:50|696.97|687.87|697.02|687.92|697.02|687.92|696.93|687.83|5
1656554040000|2022-06-30 01:54:00|697.01|687.91|697.03|687.93|697.1|688|696.93|687.83|9
1656554050000|2022-06-30 01:54:10|696.98|687.88|696.97|687.87|696.98|687.88|696.97|687.87|2
1656554060000|2022-06-30 01:54:20|697.02|687.92|696.97|687.87|697.02|687.92|696.97|687.87|2
1656554070000|2022-06-30 01:54:30|697.02|687.92|696.21|687.11|697.02|687.92|696.15|687.05|12
1656554080000|2022-06-30 01:54:40|696.2|687.1|695.95|686.85|696.2|687.1|695.85|686.75|12
1656554090000|2022-06-30 01:54:50|695.89|686.79|695.39|686.29|695.89|686.79|695.28|686.18|14
1656554100000|2022-06-30 01:55:00|695.31|686.21|695.83|686.73|695.9|686.8|694.92|685.82|23
1656554110000|2022-06-30 01:55:10|695.84|686.74|695.35|686.25|695.91|686.81|695.33|686.23|14
1656554120000|2022-06-30 01:55:20|695.36|686.26|695.44|686.34|695.44|686.34|695.31|686.21|10
1656554130000|2022-06-30 01:55:30|695.49|686.39|695.41|686.31|695.5|686.4|695.36|686.26|11
1656554140000|2022-06-30 01:55:40|695.4|686.3|695.79|686.69|695.79|686.69|695.38|686.28|9
1656554160000|2022-06-30 01:56:00|695.78|686.68|695.78|686.68|695.82|686.72|695.78|686.68|5
1656554170000|2022-06-30 01:56:10|695.81|686.71|696.13|687.03|696.13|687.03|695.81|686.71|10
1656554180000|2022-06-30 01:56:20|696.16|687.06|696.35|687.25|696.49|687.39|696.16|687.06|11
1656554190000|2022-06-30 01:56:30|696.4|687.3|696.39|687.29|696.4|687.3|696.26|687.16|8
1656554200000|2022-06-30 01:56:40|696.28|687.18|695.9|686.8|696.39|687.29|695.88|686.78|16
1656554220000|2022-06-30 01:57:00|695.88|686.78|695.9|686.8|695.9|686.8|695.88|686.78|2
1656554230000|2022-06-30 01:57:10|695.88|686.78|695.1|686|695.9|686.8|695.1|686|11
1656554240000|2022-06-30 01:57:20|695.05|685.95|695.01|685.91|695.05|685.95|694.75|685.65|10
1656554250000|2022-06-30 01:57:30|695.02|685.92|694.94|685.84|695.07|685.97|694.77|685.67|10
1656554260000|2022-06-30 01:57:40|694.96|685.86|694.97|685.87|694.97|685.87|694.91|685.81|7
1656554270000|2022-06-30 01:57:50|694.98|685.88|695.36|686.26|695.36|686.26|694.97|685.87|9
1656554280000|2022-06-30 01:58:00|695.27|686.17|695.36|686.26|695.36|686.26|695.2|686.1|6
1656554290000|2022-06-30 01:58:10|695.27|686.17|695.36|686.26|695.36|686.26|695.27|686.17|4
1656554300000|2022-06-30 01:58:20|695.27|686.17|695.36|686.26|695.36|686.26|695.27|686.17|6
1656554310000|2022-06-30 01:58:30|695.2|686.1|695.31|686.21|695.33|686.23|695.05|685.95|5
1656554320000|2022-06-30 01:58:40|695.33|686.23|695.31|686.21|695.38|686.28|695.21|686.11|14
1656554330000|2022-06-30 01:58:50|695.33|686.23|695.32|686.22|695.33|686.23|695.32|686.22|4
1656554340000|2022-06-30 01:59:00|695.33|686.23|694.97|685.87|695.44|686.34|694.97|685.87|23
1656554350000|2022-06-30 01:59:10|694.93|685.83|694.97|685.87|694.97|685.87|694.88|685.78|7
1656554360000|2022-06-30 01:59:20|695|685.9|695|685.9|695|685.9|694.99|685.89|5
1656554370000|2022-06-30 01:59:30|695.02|685.92|694.93|685.83|695.02|685.92|694.92|685.82|6
1656554380000|2022-06-30 01:59:40|694.92|685.82|694.9|685.8|694.92|685.82|694.89|685.79|3
1656554390000|2022-06-30 01:59:50|694.89|685.79|694.91|685.81|694.91|685.81|694.88|685.78|9
1656554400000|2022-06-30 02:00:00|694.9|685.8|694.93|685.83|694.98|685.88|694.9|685.8|12
1656554410000|2022-06-30 02:00:10|694.95|685.85|694.93|685.83|694.95|685.85|694.89|685.79|7
1656554420000|2022-06-30 02:00:20|694.9|685.8|694.94|685.84|694.94|685.84|694.9|685.8|6
1656554430000|2022-06-30 02:00:30|694.96|685.86|695.2|686.1|695.4|686.3|694.94|685.84|14
1656554440000|2022-06-30 02:00:40|695.15|686.05|695.1|686|695.2|686.1|695.1|686|5
1656554450000|2022-06-30 02:00:50|695.09|685.99|695.02|685.92|695.15|686.05|694.98|685.88|9
1656554460000|2022-06-30 02:01:00|694.91|685.81|694.97|685.87|694.97|685.87|694.91|685.81|3
1656554470000|2022-06-30 02:01:10|694.91|685.81|694.46|685.36|694.96|685.86|694.43|685.33|13
1656554480000|2022-06-30 02:01:20|694.47|685.37|694.88|685.78|694.95|685.85|694.46|685.36|10
1656554490000|2022-06-30 02:01:30|694.91|685.81|694.97|685.87|695.01|685.91|694.91|685.81|5
1656554500000|2022-06-30 02:01:40|694.96|685.86|694.96|685.86|694.97|685.87|694.85|685.75|5
1656554510000|2022-06-30 02:01:50|694.98|685.88|694.89|685.79|694.99|685.89|694.89|685.79|5
1656554520000|2022-06-30 02:02:00|694.96|685.86|695.46|686.36|695.46|686.36|694.91|685.81|10
1656554530000|2022-06-30 02:02:10|695.33|686.23|695.37|686.27|695.45|686.35|695.28|686.18|6
1656554540000|2022-06-30 02:02:20|695.39|686.29|695.76|686.66|695.77|686.67|695.35|686.25|11
1656554550000|2022-06-30 02:02:30|695.78|686.68|695.77|686.67|695.78|686.68|695.76|686.66|7
1656554560000|2022-06-30 02:02:40|695.76|686.66|695.77|686.67|695.77|686.67|695.76|686.66|6
1656554570000|2022-06-30 02:02:50|695.76|686.66|696.16|687.06|696.22|687.12|695.76|686.66|19
1656554580000|2022-06-30 02:03:00|696.22|687.12|696.26|687.16|696.26|687.16|696.14|687.04|14
1656554590000|2022-06-30 02:03:10|696.22|687.12|696.22|687.12|696.23|687.13|696.22|687.12|3
1656554600000|2022-06-30 02:03:20|696.16|687.06|696.06|686.96|696.22|687.12|695.97|686.87|7
1656554610000|2022-06-30 02:03:30|696.02|686.92|695.9|686.8|696.02|686.92|695.88|686.78|4
1656554630000|2022-06-30 02:03:50|695.95|686.85|695.95|686.85|695.95|686.85|695.95|686.85|1
1656554680000|2022-06-30 02:04:40|695.9|686.8|695.9|686.8|695.9|686.8|695.9|686.8|1
1656554690000|2022-06-30 02:04:50|695.95|686.85|695.95|686.85|695.95|686.85|695.95|686.85|1
1656554700000|2022-06-30 02:05:00|695.9|686.8|695.9|686.8|695.9|686.8|695.9|686.8|1
1656554730000|2022-06-30 02:05:30|695.85|686.75|695.55|686.45|695.85|686.75|695.55|686.45|2
1656554750000|2022-06-30 02:05:50|695.15|686.05|695.15|686.05|695.15|686.05|695.15|686.05|1
1656554760000|2022-06-30 02:06:00|695.2|686.1|695.15|686.05|695.2|686.1|695.15|686.05|2
1656554780000|2022-06-30 02:06:20|695.05|685.95|695.05|685.95|695.05|685.95|695.05|685.95|1
1656554830000|2022-06-30 02:07:10|695.2|686.1|695.25|686.15|695.25|686.15|695.2|686.1|2
1656554840000|2022-06-30 02:07:20|695.3|686.2|695.55|686.45|695.55|686.45|695.3|686.2|3
1656554870000|2022-06-30 02:07:50|695.2|686.1|695.55|686.45|695.55|686.45|695.2|686.1|4
1656554880000|2022-06-30 02:08:00|695.65|686.55|695.65|686.55|695.65|686.55|695.65|686.55|1
1656554900000|2022-06-30 02:08:20|696.15|687.05|696.05|686.95|696.15|687.05|696.05|686.95|2
1656554940000|2022-06-30 02:09:00|696.19|687.09|696.18|687.08|696.3|687.2|696.14|687.04|10
1656554950000|2022-06-30 02:09:10|696.16|687.06|696.2|687.1|696.29|687.19|696.16|687.06|5
1656554960000|2022-06-30 02:09:20|696.29|687.19|696.3|687.2|696.32|687.22|696.05|686.95|11
1656554970000|2022-06-30 02:09:30|696.21|687.11|696.3|687.2|696.36|687.26|696.21|687.11|17
1656554980000|2022-06-30 02:09:40|696.31|687.21|696.42|687.32|696.56|687.46|696.31|687.21|4
1656554990000|2022-06-30 02:09:50|696.49|687.39|696.47|687.37|696.53|687.43|696.31|687.21|11
1656555000000|2022-06-30 02:10:00|696.48|687.38|696.37|687.27|696.52|687.42|696.27|687.17|10
1656555010000|2022-06-30 02:10:10|696.25|687.15|696.12|687.02|696.37|687.27|696.12|687.02|5
1656555020000|2022-06-30 02:10:20|696.13|687.03|696.12|687.02|696.13|687.03|696.12|687.02|2
1656555030000|2022-06-30 02:10:30|696.05|686.95|696.2|687.1|696.2|687.1|696.05|686.95|12
1656555040000|2022-06-30 02:10:40|696.11|687.01|696.13|687.03|696.2|687.1|696.05|686.95|7
1656555050000|2022-06-30 02:10:50|696.11|687.01|696.11|687.01|696.11|687.01|696.11|687.01|1
1656555060000|2022-06-30 02:11:00|696.05|686.95|696.22|687.12|696.22|687.12|696.05|686.95|6
1656555070000|2022-06-30 02:11:10|696.2|687.1|696.22|687.12|696.22|687.12|696.2|687.1|2
1656555080000|2022-06-30 02:11:20|696.13|687.03|696.28|687.18|696.31|687.21|696.13|687.03|6
1656555100000|2022-06-30 02:11:40|696.19|687.09|696.42|687.32|696.51|687.41|696.19|687.09|8
1656555110000|2022-06-30 02:11:50|696.41|687.31|696.5|687.4|696.7|687.6|696.41|687.31|4
1656555120000|2022-06-30 02:12:00|696.49|687.39|696.49|687.39|696.52|687.42|696.49|687.39|4
1656555130000|2022-06-30 02:12:10|696.31|687.21|696.1|687|696.47|687.37|696.1|687|7
1656555140000|2022-06-30 02:12:20|696.09|686.99|695.36|686.26|696.13|687.03|695.28|686.18|16
1656555150000|2022-06-30 02:12:30|695.37|686.27|695.45|686.35|695.45|686.35|695.37|686.27|2
1656555160000|2022-06-30 02:12:40|695.38|686.28|695.45|686.35|695.45|686.35|695.38|686.28|2
1656555170000|2022-06-30 02:12:50|695.62|686.52|695.51|686.41|695.62|686.52|695.51|686.41|2
1656555180000|2022-06-30 02:13:00|695.54|686.44|695.46|686.36|695.62|686.52|695.4|686.3|6
1656555190000|2022-06-30 02:13:10|695.4|686.3|695.45|686.35|695.53|686.43|695.4|686.3|3
1656555200000|2022-06-30 02:13:20|695.4|686.3|695.45|686.35|695.45|686.35|695.25|686.15|4
1656555210000|2022-06-30 02:13:30|695.54|686.44|695.23|686.13|695.54|686.44|695.21|686.11|6
1656555220000|2022-06-30 02:13:40|695.27|686.17|695.34|686.24|695.35|686.25|695.27|686.17|4
1656555230000|2022-06-30 02:13:50|695.25|686.15|695.32|686.22|695.36|686.26|695.25|686.15|3
1656555240000|2022-06-30 02:14:00|695.29|686.19|695.19|686.09|695.43|686.33|695.18|686.08|11
1656555250000|2022-06-30 02:14:10|695.05|685.95|695.11|686.01|695.31|686.21|695.04|685.94|16
1656555260000|2022-06-30 02:14:20|695.12|686.02|695.11|686.01|695.12|686.02|695.11|686.01|2
1656555270000|2022-06-30 02:14:30|695.12|686.02|695.11|686.01|695.12|686.02|695.11|686.01|4
1656555280000|2022-06-30 02:14:40|695.17|686.07|695.03|685.93|695.17|686.07|695.03|685.93|7
1656555290000|2022-06-30 02:14:50|695.02|685.92|695.08|685.98|695.11|686.01|694.88|685.78|9
1656555300000|2022-06-30 02:15:00|695.13|686.03|695.21|686.11|695.33|686.23|695.08|685.98|8
1656555310000|2022-06-30 02:15:10|695.33|686.23|695.21|686.11|695.33|686.23|695.21|686.11|2
1656555320000|2022-06-30 02:15:20|695.33|686.23|695.41|686.31|695.46|686.36|695.19|686.09|7
1656555330000|2022-06-30 02:15:30|695.26|686.16|695.39|686.29|695.43|686.33|695.26|686.16|6
1656555340000|2022-06-30 02:15:40|695.26|686.16|695.36|686.26|695.4|686.3|695.26|686.16|5
1656555350000|2022-06-30 02:15:50|695.28|686.18|695.42|686.32|695.42|686.32|695.28|686.18|2
1656555360000|2022-06-30 02:16:00|695.36|686.26|695.36|686.26|695.42|686.32|695.28|686.18|5
1656555370000|2022-06-30 02:16:10|695.23|686.13|695.36|686.26|695.36|686.26|695.23|686.13|2
1656555380000|2022-06-30 02:16:20|695.3|686.2|696.48|687.38|696.49|687.39|695.3|686.2|17
1656555390000|2022-06-30 02:16:30|696.44|687.34|696.44|687.34|696.5|687.4|696.44|687.34|9
1656555400000|2022-06-30 02:16:40|696.52|687.42|696.52|687.42|696.52|687.42|696.52|687.42|1
1656555410000|2022-06-30 02:16:50|696.53|687.43|696.52|687.42|696.53|687.43|696.43|687.33|4
1656555420000|2022-06-30 02:17:00|696.44|687.34|696.52|687.42|696.54|687.44|696.43|687.33|8
1656555430000|2022-06-30 02:17:10|696.51|687.41|696.54|687.44|696.54|687.44|696.42|687.32|4
1656555440000|2022-06-30 02:17:20|696.63|687.53|696.44|687.34|696.63|687.53|696.44|687.34|4
1656555450000|2022-06-30 02:17:30|696.47|687.37|696.53|687.43|696.53|687.43|696.44|687.34|5
1656555460000|2022-06-30 02:17:40|696.52|687.42|696.36|687.26|696.6|687.5|696.36|687.26|15
1656555470000|2022-06-30 02:17:50|696.37|687.27|696.53|687.43|696.66|687.56|696.36|687.26|8
1656555480000|2022-06-30 02:18:00|696.46|687.36|696.45|687.35|696.51|687.41|696.41|687.31|4
1656555490000|2022-06-30 02:18:10|696.54|687.44|696.4|687.3|696.54|687.44|696.39|687.29|13
1656555500000|2022-06-30 02:18:20|696.47|687.37|696.39|687.29|696.57|687.47|696.39|687.29|12
1656555510000|2022-06-30 02:18:30|696.46|687.36|696.48|687.38|696.51|687.41|696.39|687.29|7
1656555520000|2022-06-30 02:18:40|696.4|687.3|696.34|687.24|696.5|687.4|696.34|687.24|9
1656555530000|2022-06-30 02:18:50|696.35|687.25|697.13|688.03|697.15|688.05|696.35|687.25|12
1656555540000|2022-06-30 02:19:00|697.08|687.98|697.16|688.06|697.24|688.14|697.08|687.98|6
1656555550000|2022-06-30 02:19:10|697.17|688.07|697.37|688.27|697.37|688.27|697.17|688.07|6
1656555560000|2022-06-30 02:19:20|697.28|688.18|697.37|688.27|697.37|688.27|697.28|688.18|4
1656555570000|2022-06-30 02:19:30|697.43|688.33|697.47|688.37|697.54|688.44|697.37|688.27|8
1656555580000|2022-06-30 02:19:40|697.37|688.27|697.47|688.37|697.67|688.57|697.37|688.27|8
1656555590000|2022-06-30 02:19:50|697.54|688.44|697.45|688.35|697.55|688.45|697.45|688.35|9
1656555600000|2022-06-30 02:20:00|697.55|688.45|697.47|688.37|697.55|688.45|697.37|688.27|6
1656555610000|2022-06-30 02:20:10|697.37|688.27|697.95|688.85|697.98|688.88|697.37|688.27|8
1656555620000|2022-06-30 02:20:20|698.01|688.91|697.9|688.8|698.01|688.91|697.9|688.8|4
1656555630000|2022-06-30 02:20:30|698.07|688.97|698.04|688.94|698.23|689.13|698.04|688.94|10
1656555640000|2022-06-30 02:20:40|698.18|689.08|698.12|689.02|698.32|689.22|698.12|689.02|15
1656555650000|2022-06-30 02:20:50|698.06|688.96|697.32|688.22|698.06|688.96|697.22|688.12|20
1656555660000|2022-06-30 02:21:00|697.31|688.21|697.04|687.94|697.31|688.21|697.04|687.94|10
1656555670000|2022-06-30 02:21:10|697.05|687.95|696.54|687.44|697.05|687.95|696.25|687.15|22
1656555680000|2022-06-30 02:21:20|696.61|687.51|696.65|687.55|697.13|688.03|696.47|687.37|18
1656555690000|2022-06-30 02:21:30|696.84|687.74|696.51|687.41|696.84|687.74|696.34|687.24|8
1656555700000|2022-06-30 02:21:40|696.38|687.28|697.05|687.95|697.05|687.95|696.38|687.28|4
1656555710000|2022-06-30 02:21:50|697.42|688.32|697.37|688.27|697.42|688.32|697.37|688.27|2
1656555720000|2022-06-30 02:22:00|697.39|688.29|697.18|688.08|697.39|688.29|697.18|688.08|8
1656555730000|2022-06-30 02:22:10|697.31|688.21|696.82|687.72|697.31|688.21|696.82|687.72|7
1656555740000|2022-06-30 02:22:20|696.87|687.77|696.82|687.72|696.87|687.77|696.82|687.72|4
1656555750000|2022-06-30 02:22:30|696.89|687.79|696.87|687.77|696.89|687.79|696.82|687.72|7
1656555760000|2022-06-30 02:22:40|696.86|687.76|696.86|687.76|696.87|687.77|696.86|687.76|5
1656555770000|2022-06-30 02:22:50|696.92|687.82|696.86|687.76|697|687.9|696.86|687.76|10
1656555780000|2022-06-30 02:23:00|696.91|687.81|696.87|687.77|696.91|687.81|696.86|687.76|3
1656555790000|2022-06-30 02:23:10|696.91|687.81|696.87|687.77|696.91|687.81|696.87|687.77|2
1656555800000|2022-06-30 02:23:20|696.81|687.71|696.84|687.74|696.87|687.77|696.81|687.71|4
1656555810000|2022-06-30 02:23:30|696.95|687.85|696.95|687.85|696.97|687.87|696.93|687.83|6
1656555830000|2022-06-30 02:23:50|696.96|687.86|696.95|687.85|696.96|687.86|696.95|687.85|4
1656555840000|2022-06-30 02:24:00|696.96|687.86|696.95|687.85|696.96|687.86|696.95|687.85|2
1656555850000|2022-06-30 02:24:10|696.96|687.86|697.1|688|697.16|688.06|696.96|687.86|11
1656555860000|2022-06-30 02:24:20|697.12|688.02|697.12|688.02|697.12|688.02|697.1|688|3
1656555870000|2022-06-30 02:24:30|697.1|688|697.12|688.02|697.12|688.02|697.1|688|6
1656555880000|2022-06-30 02:24:40|697.11|688.01|697.12|688.02|697.12|688.02|697.11|688.01|6
1656555890000|2022-06-30 02:24:50|697.11|688.01|697.08|687.98|697.19|688.09|697.08|687.98|4
1656555900000|2022-06-30 02:25:00|696.98|687.88|697.08|687.98|697.08|687.98|696.98|687.88|2
1656555910000|2022-06-30 02:25:10|696.98|687.88|697.08|687.98|697.08|687.98|696.98|687.88|2
1656555920000|2022-06-30 02:25:20|696.98|687.88|697.08|687.98|697.08|687.98|696.98|687.88|2
1656555950000|2022-06-30 02:25:50|697.16|688.06|697.13|688.03|697.17|688.07|697.07|687.97|7
1656555960000|2022-06-30 02:26:00|697.37|688.27|697.49|688.39|697.49|688.39|697.31|688.21|7
1656555970000|2022-06-30 02:26:10|697.27|688.17|697.25|688.15|697.49|688.39|697.23|688.13|6
1656555980000|2022-06-30 02:26:20|697.27|688.17|697.36|688.26|697.4|688.3|697.25|688.15|5
1656556000000|2022-06-30 02:26:40|697.23|688.13|697.31|688.21|697.36|688.26|697.21|688.11|5
1656556010000|2022-06-30 02:26:50|697.21|688.11|697.21|688.11|697.21|688.11|697.21|688.11|1
1656556030000|2022-06-30 02:27:10|697.31|688.21|697.21|688.11|697.31|688.21|697.21|688.11|4
1656556040000|2022-06-30 02:27:20|697.18|688.08|697.12|688.02|697.18|688.08|696.91|687.81|13
1656556050000|2022-06-30 02:27:30|697.18|688.08|697.05|687.95|697.18|688.08|697|687.9|8
1656556060000|2022-06-30 02:27:40|697.19|688.09|697.85|688.75|697.85|688.75|697.1|688|9
1656556070000|2022-06-30 02:27:50|697.92|688.82|697.97|688.87|697.97|688.87|697.88|688.78|10
1656556080000|2022-06-30 02:28:00|698.06|688.96|698.03|688.93|698.06|688.96|698.03|688.93|4
1656556090000|2022-06-30 02:28:10|698.06|688.96|698.09|688.99|698.1|689|698.03|688.93|8
1656556100000|2022-06-30 02:28:20|698.08|688.98|698.06|688.96|698.18|689.08|698.06|688.96|10
1656556110000|2022-06-30 02:28:30|698.08|688.98|697.97|688.87|698.08|688.98|697.97|688.87|7
1656556120000|2022-06-30 02:28:40|698.04|688.94|697.05|687.95|698.04|688.94|697.05|687.95|14
1656556130000|2022-06-30 02:28:50|697.06|687.96|697.12|688.02|697.17|688.07|697.05|687.95|7
1656556140000|2022-06-30 02:29:00|697.11|688.01|697.05|687.95|697.17|688.07|697.04|687.94|7
1656556150000|2022-06-30 02:29:10|697.04|687.94|697.11|688.01|697.21|688.11|697.04|687.94|12
1656556160000|2022-06-30 02:29:20|697.21|688.11|697.29|688.19|697.29|688.19|697.2|688.1|4
1656556170000|2022-06-30 02:29:30|697.05|687.95|697.29|688.19|697.29|688.19|697.05|687.95|13
1656556180000|2022-06-30 02:29:40|697.32|688.22|697.78|688.68|697.79|688.69|697.32|688.22|7
1656556190000|2022-06-30 02:29:50|697.79|688.69|697.81|688.71|697.85|688.75|697.78|688.68|6
1656556200000|2022-06-30 02:30:00|697.82|688.72|698.27|689.17|698.36|689.26|697.81|688.71|13
1656556210000|2022-06-30 02:30:10|698.4|689.3|698.34|689.24|698.53|689.43|698.23|689.13|14
1656556220000|2022-06-30 02:30:20|698.49|689.39|698.47|689.37|698.49|689.39|698.37|689.27|4
1656556230000|2022-06-30 02:30:30|698.37|689.27|698.57|689.47|698.74|689.64|698.37|689.27|7
1656556240000|2022-06-30 02:30:40|698.56|689.46|698.57|689.47|698.69|689.59|698.55|689.45|4
1656556250000|2022-06-30 02:30:50|698.55|689.45|698.56|689.46|698.69|689.59|698.47|689.37|7
1656556260000|2022-06-30 02:31:00|698.55|689.45|698.58|689.48|698.68|689.58|698.47|689.37|12
1656556270000|2022-06-30 02:31:10|698.56|689.46|698.57|689.47|698.67|689.57|698.55|689.45|8
1656556280000|2022-06-30 02:31:20|698.56|689.46|698.55|689.45|698.67|689.57|698.55|689.45|4
1656556290000|2022-06-30 02:31:30|698.67|689.57|698.55|689.45|698.67|689.57|698.55|689.45|2
1656556300000|2022-06-30 02:31:40|698.49|689.39|698.49|689.39|698.49|689.39|698.48|689.38|3
1656556310000|2022-06-30 02:31:50|698.42|689.32|698.36|689.26|698.5|689.4|698.36|689.26|6
1656556320000|2022-06-30 02:32:00|698.37|689.27|698.25|689.15|698.37|689.27|698.25|689.15|8
1656556330000|2022-06-30 02:32:10|698.36|689.26|698.36|689.26|698.36|689.26|698.36|689.26|1
1656556340000|2022-06-30 02:32:20|698.5|689.4|698.24|689.14|698.5|689.4|698.21|689.11|7
1656556350000|2022-06-30 02:32:30|698.27|689.17|698.43|689.33|698.43|689.33|698.26|689.16|5
1656556360000|2022-06-30 02:32:40|698.31|689.21|698.4|689.3|698.44|689.34|698.31|689.21|7
1656556370000|2022-06-30 02:32:50|698.57|689.47|698.71|689.61|698.71|689.61|698.55|689.45|5
1656556380000|2022-06-30 02:33:00|698.64|689.54|698.63|689.53|698.64|689.54|698.62|689.52|4
1656556390000|2022-06-30 02:33:10|698.55|689.45|698.55|689.45|698.55|689.45|698.55|689.45|1
1656556400000|2022-06-30 02:33:20|699.05|689.95|699.05|689.95|699.05|689.95|699.05|689.95|1
1656556660000|2022-06-30 02:37:40|699.2|690.1|699.25|690.15|699.25|690.15|699.2|690.1|2
1656556670000|2022-06-30 02:37:50|699.55|690.45|700.1|691|700.1|691|699.55|690.45|3
1656556690000|2022-06-30 02:38:10|700.2|691.1|700.55|691.45|700.55|691.45|700.2|691.1|3
1656556710000|2022-06-30 02:38:30|701.05|691.95|701.05|691.95|701.05|691.95|701.05|691.95|1
1656556740000|2022-06-30 02:39:00|701.2|692.1|701.57|692.47|702.38|693.28|701.2|692.1|22
1656556750000|2022-06-30 02:39:10|701.54|692.44|701.89|692.79|701.89|692.79|701.45|692.35|10
1656556760000|2022-06-30 02:39:20|702.1|693|702.82|693.72|702.82|693.72|702.1|693|21
1656556770000|2022-06-30 02:39:30|702.65|693.55|702.67|693.57|703.4|694.3|702.52|693.42|23
1656556780000|2022-06-30 02:39:40|702.82|693.72|703.31|694.21|703.31|694.21|702.82|693.72|11
1656556790000|2022-06-30 02:39:50|703.26|694.16|703.18|694.08|703.26|694.16|703.16|694.06|14
1656556800000|2022-06-30 02:40:00|703.17|694.07|703.22|694.12|703.37|694.27|703.17|694.07|16
1656556810000|2022-06-30 02:40:10|703.2|694.1|703.26|694.16|703.29|694.19|703.12|694.02|18
1656556820000|2022-06-30 02:40:20|703.27|694.17|703.47|694.37|703.47|694.37|703.19|694.09|14
1656556830000|2022-06-30 02:40:30|703.64|694.54|703.67|694.57|703.67|694.57|703.38|694.28|7
1656556840000|2022-06-30 02:40:40|703.56|694.46|703.35|694.25|703.56|694.46|703.21|694.11|9
1656556850000|2022-06-30 02:40:50|703.22|694.12|703.11|694.01|703.31|694.21|703|693.9|9
1656556860000|2022-06-30 02:41:00|703.12|694.02|703.1|694|703.19|694.09|703.07|693.97|9
1656556870000|2022-06-30 02:41:10|703.11|694.01|703.11|694.01|703.14|694.04|703.11|694.01|3
1656556880000|2022-06-30 02:41:20|703.14|694.04|703.39|694.29|703.62|694.52|703.14|694.04|12
1656556890000|2022-06-30 02:41:30|703.28|694.18|702.38|693.28|703.39|694.29|702.29|693.19|18
1656556900000|2022-06-30 02:41:40|702.37|693.27|702.39|693.29|702.39|693.29|702.18|693.08|11
1656556910000|2022-06-30 02:41:50|702.28|693.18|702.22|693.12|702.33|693.23|702.2|693.1|14
1656556920000|2022-06-30 02:42:00|702.21|693.11|702.17|693.07|702.29|693.19|702.05|692.95|10
1656556930000|2022-06-30 02:42:10|702.28|693.18|702.42|693.32|702.42|693.32|702.23|693.13|8
1656556940000|2022-06-30 02:42:20|702.32|693.22|702.52|693.42|702.52|693.42|702.32|693.22|3
1656556960000|2022-06-30 02:42:40|702.69|693.59|702.52|693.42|702.69|693.59|702.39|693.29|6
1656556980000|2022-06-30 02:43:00|702.72|693.62|702.39|693.29|702.72|693.62|702.18|693.08|15
1656556990000|2022-06-30 02:43:10|702.32|693.22|702.06|692.96|702.44|693.34|702.06|692.96|14
1656557000000|2022-06-30 02:43:20|702.07|692.97|702.36|693.26|702.36|693.26|702.07|692.97|8
1656557010000|2022-06-30 02:43:30|702.31|693.21|702.11|693.01|702.31|693.21|702.07|692.97|12
1656557020000|2022-06-30 02:43:40|702.15|693.05|702.11|693.01|702.15|693.05|702.11|693.01|2
1656557030000|2022-06-30 02:43:50|702.15|693.05|702.11|693.01|702.15|693.05|702.11|693.01|4
1656557040000|2022-06-30 02:44:00|702.05|692.95|702.18|693.08|702.31|693.21|702.05|692.95|9
1656557050000|2022-06-30 02:44:10|702.14|693.04|702.11|693.01|702.17|693.07|702.1|693|7
1656557060000|2022-06-30 02:44:20|702.15|693.05|702.11|693.01|702.15|693.05|702.11|693.01|2
1656557080000|2022-06-30 02:44:40|702.15|693.05|702.17|693.07|702.29|693.19|702.15|693.05|7
1656557090000|2022-06-30 02:44:50|702.2|693.1|702.29|693.19|702.29|693.19|702.2|693.1|2
1656557120000|2022-06-30 02:45:20|702.34|693.24|702.3|693.2|702.42|693.32|702.23|693.13|9
1656557130000|2022-06-30 02:45:30|702.33|693.23|702.33|693.23|702.33|693.23|702.24|693.14|5
1656557140000|2022-06-30 02:45:40|702.24|693.14|702.12|693.02|702.25|693.15|702.03|692.93|14
1656557150000|2022-06-30 02:45:50|702.06|692.96|701.34|692.24|702.06|692.96|701.34|692.24|9
1656557160000|2022-06-30 02:46:00|701.42|692.32|701.09|691.99|701.47|692.37|701.06|691.96|11
1656557170000|2022-06-30 02:46:10|701.01|691.91|700.26|691.16|701.03|691.93|700.16|691.06|14
1656557180000|2022-06-30 02:46:20|700.35|691.25|700.06|690.96|700.35|691.25|700.06|690.96|11
1656557190000|2022-06-30 02:46:30|700.05|690.95|700.14|691.04|700.31|691.21|700.05|690.95|7
1656557200000|2022-06-30 02:46:40|700.15|691.05|700.11|691.01|700.22|691.12|700.09|690.99|13
1656557210000|2022-06-30 02:46:50|700.1|691|699.94|690.84|700.2|691.1|699.94|690.84|13
1656557220000|2022-06-30 02:47:00|699.93|690.83|700|690.9|700.02|690.92|699.9|690.8|13
1656557230000|2022-06-30 02:47:10|700.01|690.91|700.01|690.91|700.08|690.98|700.01|690.91|3
1656557240000|2022-06-30 02:47:20|699.97|690.87|699.98|690.88|699.99|690.89|699.97|690.87|3
1656557250000|2022-06-30 02:47:30|699.97|690.87|699.86|690.76|700.03|690.93|699.86|690.76|9
1656557260000|2022-06-30 02:47:40|699.85|690.75|699.84|690.74|699.85|690.75|699.84|690.74|2
1656557270000|2022-06-30 02:47:50|699.83|690.73|699.95|690.85|699.95|690.85|699.83|690.73|6
1656557280000|2022-06-30 02:48:00|699.88|690.78|699.95|690.85|700.01|690.91|699.88|690.78|5
1656557290000|2022-06-30 02:48:10|699.93|690.83|699.28|690.18|699.93|690.83|699.13|690.03|11
1656557300000|2022-06-30 02:48:20|699.27|690.17|699.2|690.1|699.28|690.18|699.2|690.1|3
1656557310000|2022-06-30 02:48:30|699.28|690.18|699.2|690.1|699.28|690.18|699.05|689.95|3
1656557320000|2022-06-30 02:48:40|699.28|690.18|699.28|690.18|699.28|690.18|699.28|690.18|1
1656557330000|2022-06-30 02:48:50|699.41|690.31|699.41|690.31|699.41|690.31|699.41|690.31|1
1656557340000|2022-06-30 02:49:00|699.23|690.13|699.13|690.03|699.35|690.25|699.09|689.99|9
1656557350000|2022-06-30 02:49:10|699.12|690.02|698.96|689.86|699.21|690.11|698.9|689.8|9
1656557360000|2022-06-30 02:49:20|698.97|689.87|698.99|689.89|699.04|689.94|698.97|689.87|3
1656557370000|2022-06-30 02:49:30|699.16|690.06|699.1|690|699.16|690.06|699.09|689.99|6
1656557380000|2022-06-30 02:49:40|699.09|689.99|699.11|690.01|699.11|690.01|699.09|689.99|3
1656557400000|2022-06-30 02:50:00|699.1|690|699.34|690.24|699.34|690.24|699.1|690|6
1656557410000|2022-06-30 02:50:10|699.35|690.25|699.35|690.25|699.35|690.25|699.35|690.25|1
1656557420000|2022-06-30 02:50:20|699.2|690.1|699.08|689.98|699.26|690.16|698.95|689.85|14
1656557430000|2022-06-30 02:50:30|699.02|689.92|698.92|689.82|699.02|689.92|698.92|689.82|10
1656557450000|2022-06-30 02:50:50|698.87|689.77|698.88|689.78|698.88|689.78|698.34|689.24|13
1656557460000|2022-06-30 02:51:00|698.82|689.72|698.85|689.75|698.85|689.75|698.82|689.72|4
1656557480000|2022-06-30 02:51:20|698.9|689.8|698.9|689.8|698.96|689.86|698.86|689.76|10
1656557490000|2022-06-30 02:51:30|698.91|689.81|699.02|689.92|699.02|689.92|698.87|689.77|9
1656557500000|2022-06-30 02:51:40|699.01|689.91|699|689.9|699.01|689.91|698.99|689.89|4
1656557510000|2022-06-30 02:51:50|699.08|689.98|698.99|689.89|699.08|689.98|698.99|689.89|3
1656557520000|2022-06-30 02:52:00|698.98|689.88|698.98|689.88|698.98|689.88|698.98|689.88|1
1656557530000|2022-06-30 02:52:10|698.99|689.89|698.99|689.89|699.03|689.93|698.98|689.88|4
1656557540000|2022-06-30 02:52:20|699.03|689.93|699.28|690.18|699.28|690.18|699.03|689.93|6
1656557550000|2022-06-30 02:52:30|699.33|690.23|699.83|690.73|699.99|690.89|699.33|690.23|12
1656557560000|2022-06-30 02:52:40|699.86|690.76|699.9|690.8|699.9|690.8|699.83|690.73|4
1656557570000|2022-06-30 02:52:50|699.93|690.83|700.25|691.15|700.3|691.2|699.91|690.81|7
1656557580000|2022-06-30 02:53:00|700.26|691.16|700.26|691.16|700.4|691.3|700.25|691.15|4
1656557590000|2022-06-30 02:53:10|700.41|691.31|700.21|691.11|700.41|691.31|700.21|691.11|2
1656557600000|2022-06-30 02:53:20|700.24|691.14|700.23|691.13|700.4|691.3|700.2|691.1|8
1656557610000|2022-06-30 02:53:30|700.2|691.1|700.21|691.11|700.21|691.11|700.19|691.09|5
1656557620000|2022-06-30 02:53:40|700.19|691.09|699.74|690.64|700.33|691.23|699.65|690.55|9
1656557630000|2022-06-30 02:53:50|699.75|690.65|699.98|690.88|700.1|691|699.75|690.65|8
1656557650000|2022-06-30 02:54:10|699.97|690.87|699.89|690.79|699.98|690.88|699.89|690.79|3
1656557660000|2022-06-30 02:54:20|699.95|690.85|700.1|691|700.1|691|699.95|690.85|6
1656557670000|2022-06-30 02:54:30|700.02|690.92|700.01|690.91|700.02|690.92|700.01|690.91|2
1656557690000|2022-06-30 02:54:50|699.95|690.85|700.08|690.98|700.1|691|699.95|690.85|7
1656557700000|2022-06-30 02:55:00|700.09|690.99|700.19|691.09|700.31|691.21|700.05|690.95|10
1656557720000|2022-06-30 02:55:20|700.21|691.11|700.21|691.11|700.31|691.21|700.21|691.11|3
1656557730000|2022-06-30 02:55:30|700.31|691.21|700.31|691.21|700.31|691.21|700.21|691.11|3
1656557750000|2022-06-30 02:55:50|700.6|691.5|700.52|691.42|700.6|691.5|700.48|691.38|3
1656557760000|2022-06-30 02:56:00|700.75|691.65|701.15|692.05|701.15|692.05|700.61|691.51|12
1656557770000|2022-06-30 02:56:10|701.14|692.04|701.09|691.99|701.14|692.04|701.05|691.95|8
1656557790000|2022-06-30 02:56:30|701.1|692|701.43|692.33|701.43|692.33|701.05|691.95|7
1656557800000|2022-06-30 02:56:40|701.46|692.36|702.05|692.95|702.07|692.97|701.15|692.05|8
1656557810000|2022-06-30 02:56:50|702.41|693.31|702.32|693.22|702.54|693.44|702.32|693.22|3
1656557820000|2022-06-30 02:57:00|702.33|693.23|702.07|692.97|702.39|693.29|702.07|692.97|16
1656557830000|2022-06-30 02:57:10|702.03|692.93|701.45|692.35|702.03|692.93|701.34|692.24|14
1656557840000|2022-06-30 02:57:20|701.46|692.36|701.49|692.39|701.51|692.41|701.24|692.14|14
1656557850000|2022-06-30 02:57:30|701.27|692.17|701.3|692.2|701.44|692.34|701.27|692.17|6
1656557860000|2022-06-30 02:57:40|701.43|692.33|701.19|692.09|701.43|692.33|701.16|692.06|12
1656557870000|2022-06-30 02:57:50|701.24|692.14|701.21|692.11|701.24|692.14|701.21|692.11|2
1656557880000|2022-06-30 02:58:00|701.27|692.17|701.22|692.12|701.28|692.18|701|691.9|15
1656557890000|2022-06-30 02:58:10|701.2|692.1|701.2|692.1|701.31|692.21|701.18|692.08|9
1656557900000|2022-06-30 02:58:20|701.29|692.19|701.21|692.11|701.29|692.19|701.19|692.09|6
1656557910000|2022-06-30 02:58:30|701.05|691.95|701.08|691.98|701.21|692.11|701.05|691.95|10
1656557930000|2022-06-30 02:58:50|701.04|691.94|700.93|691.83|701.07|691.97|700.87|691.77|7
1656557940000|2022-06-30 02:59:00|700.94|691.84|700.99|691.89|701.02|691.92|700.94|691.84|5
1656557950000|2022-06-30 02:59:10|701|691.9|700.22|691.12|701.04|691.94|700.22|691.12|13
1656557960000|2022-06-30 02:59:20|700.16|691.06|700.28|691.18|700.38|691.28|700.13|691.03|14
1656557970000|2022-06-30 02:59:30|700.19|691.09|700.19|691.09|700.28|691.18|700.19|691.09|11
1656557980000|2022-06-30 02:59:40|700.28|691.18|700.23|691.13|700.37|691.27|700.19|691.09|6
1656557990000|2022-06-30 02:59:50|700.34|691.24|700.32|691.22|700.34|691.24|700.23|691.13|5
1656558000000|2022-06-30 03:00:00|700.48|691.38|700.57|691.47|700.58|691.48|700.39|691.29|10
1656558010000|2022-06-30 03:00:10|700.58|691.48|700.61|691.51|700.68|691.58|700.57|691.47|4
1656558020000|2022-06-30 03:00:20|700.62|691.52|700.63|691.53|700.69|691.59|700.61|691.51|12
1656558030000|2022-06-30 03:00:30|700.66|691.56|700.68|691.58|700.76|691.66|700.63|691.53|4
1656558040000|2022-06-30 03:00:40|700.67|691.57|701.07|691.97|701.2|692.1|700.67|691.57|4
1656558050000|2022-06-30 03:00:50|701.14|692.04|701.04|691.94|701.14|692.04|701.04|691.94|8
1656558060000|2022-06-30 03:01:00|701.03|691.93|700.93|691.83|701.03|691.93|700.25|691.15|16
1656558070000|2022-06-30 03:01:10|700.91|691.81|700.91|691.81|700.93|691.83|700.8|691.7|7
1656558090000|2022-06-30 03:01:30|700.88|691.78|700.91|691.81|700.95|691.85|700.88|691.78|5
1656558100000|2022-06-30 03:01:40|700.95|691.85|700.91|691.81|700.95|691.85|700.91|691.81|4
1656558110000|2022-06-30 03:01:50|700.95|691.85|701.04|691.94|701.04|691.94|700.95|691.85|4
1656558130000|2022-06-30 03:02:10|701.03|691.93|701.03|691.93|701.03|691.93|701.03|691.93|1
1656558140000|2022-06-30 03:02:20|701.04|691.94|701.04|691.94|701.12|692.02|700.95|691.85|6
1656558150000|2022-06-30 03:02:30|701.06|691.96|701.18|692.08|701.36|692.26|701.06|691.96|10
1656558160000|2022-06-30 03:02:40|701.21|692.11|701.36|692.26|701.36|692.26|701.05|691.95|4
1656558170000|2022-06-30 03:02:50|701.23|692.13|701.36|692.26|701.36|692.26|701.23|692.13|4
1656558180000|2022-06-30 03:03:00|701.23|692.13|701.03|691.93|701.36|692.26|700.99|691.89|9
1656558190000|2022-06-30 03:03:10|700.93|691.83|700.1|691|700.94|691.84|700.04|690.94|19
1656558200000|2022-06-30 03:03:20|700.11|691.01|700.3|691.2|700.35|691.25|700.1|691|6
1656558210000|2022-06-30 03:03:30|700.42|691.32|700.44|691.34|700.52|691.42|700.24|691.14|7
1656558220000|2022-06-30 03:03:40|700.42|691.32|700.42|691.32|700.52|691.42|700.42|691.32|4
1656558230000|2022-06-30 03:03:50|700.26|691.16|700.23|691.13|700.42|691.32|700.1|691|11
1656558240000|2022-06-30 03:04:00|700.17|691.07|700.09|690.99|700.23|691.13|700.05|690.95|14
1656558250000|2022-06-30 03:04:10|700.06|690.96|700.07|690.97|700.07|690.97|700.06|690.96|4
1656558260000|2022-06-30 03:04:20|700.06|690.96|700.06|690.96|700.11|691.01|700.05|690.95|9
1656558270000|2022-06-30 03:04:30|700.07|690.97|700.12|691.02|700.26|691.16|700.05|690.95|9
1656558280000|2022-06-30 03:04:40|700.21|691.11|700.21|691.11|700.21|691.11|700.13|691.03|3
1656558290000|2022-06-30 03:04:50|700.13|691.03|699.93|690.83|700.15|691.05|699.9|690.8|12
1656558300000|2022-06-30 03:05:00|700|690.9|700.04|690.94|700.23|691.13|700|690.9|8
1656558310000|2022-06-30 03:05:10|700.13|691.03|699.99|690.89|700.13|691.03|699.99|690.89|6
1656558320000|2022-06-30 03:05:20|699.94|690.84|699.95|690.85|699.95|690.85|699.89|690.79|5
1656558330000|2022-06-30 03:05:30|699.93|690.83|699.93|690.83|699.93|690.83|699.91|690.81|3
1656558340000|2022-06-30 03:05:40|699.92|690.82|699.93|690.83|699.93|690.83|699.92|690.82|2
1656558350000|2022-06-30 03:05:50|699.92|690.82|699.09|689.99|699.93|690.83|699.09|689.99|12
1656558360000|2022-06-30 03:06:00|699.04|689.94|699.11|690.01|699.19|690.09|699|689.9|6
1656558370000|2022-06-30 03:06:10|699.08|689.98|698.85|689.75|699.26|690.16|698.85|689.75|11
1656558380000|2022-06-30 03:06:20|698.87|689.77|698.85|689.75|698.87|689.77|698.81|689.71|6
1656558390000|2022-06-30 03:06:30|698.8|689.7|698.85|689.75|698.85|689.75|698.79|689.69|4
1656558400000|2022-06-30 03:06:40|698.82|689.72|698.87|689.77|698.9|689.8|698.82|689.72|9
1656558410000|2022-06-30 03:06:50|698.88|689.78|698.87|689.77|698.97|689.87|698.87|689.77|8
1656558420000|2022-06-30 03:07:00|698.55|689.45|698.55|689.45|698.55|689.45|698.55|689.45|1
1656558440000|2022-06-30 03:07:20|698.05|688.95|698.05|688.95|698.05|688.95|698.05|688.95|1
1656558460000|2022-06-30 03:07:40|698.15|689.05|698.15|689.05|698.15|689.05|698.15|689.05|1
1656558470000|2022-06-30 03:07:50|698.2|689.1|698.6|689.5|698.6|689.5|698.2|689.1|4
1656558480000|2022-06-30 03:08:00|698.85|689.75|698.85|689.75|698.85|689.75|698.85|689.75|1
1656558530000|2022-06-30 03:08:50|698.55|689.45|698.55|689.45|698.55|689.45|698.55|689.45|1
1656558560000|2022-06-30 03:09:20|698.05|688.95|698.05|688.95|698.05|688.95|698.05|688.95|1
1656558570000|2022-06-30 03:09:30|697.95|688.85|698.05|688.95|698.05|688.95|697.95|688.85|2
1656558740000|2022-06-30 03:12:20|698.42|689.32|698.42|689.32|698.42|689.32|698.42|689.32|1
1656558750000|2022-06-30 03:12:30|698.26|689.16|698.23|689.13|698.28|689.18|698.13|689.03|10
1656558760000|2022-06-30 03:12:40|698.21|689.11|698.23|689.13|698.37|689.27|698.15|689.05|15
1656558770000|2022-06-30 03:12:50|698.37|689.27|698.37|689.27|698.37|689.27|698.23|689.13|3
1656558780000|2022-06-30 03:13:00|698.23|689.13|698.04|688.94|698.23|689.13|698.04|688.94|8
1656558790000|2022-06-30 03:13:10|698.03|688.93|697.9|688.8|698.05|688.95|697.89|688.79|9
1656558800000|2022-06-30 03:13:20|697.91|688.81|697.92|688.82|697.96|688.86|697.91|688.81|4
1656558810000|2022-06-30 03:13:30|697.96|688.86|697.95|688.85|697.96|688.86|697.95|688.85|4
1656558820000|2022-06-30 03:13:40|697.93|688.83|697.91|688.81|697.97|688.87|697.9|688.8|5
1656558830000|2022-06-30 03:13:50|697.97|688.87|698.03|688.93|698.1|689|697.96|688.86|7
1656558840000|2022-06-30 03:14:00|698.1|689|698.11|689.01|698.22|689.12|698.03|688.93|7
1656558850000|2022-06-30 03:14:10|698.22|689.12|698.22|689.12|698.22|689.12|698.07|688.97|5
1656558860000|2022-06-30 03:14:20|698.32|689.22|698.32|689.22|698.32|689.22|698.32|689.22|1
1656558880000|2022-06-30 03:14:40|698.22|689.12|698.32|689.22|698.4|689.3|698.22|689.12|8
1656558890000|2022-06-30 03:14:50|698.35|689.25|698.25|689.15|698.35|689.25|698.25|689.15|2
1656558900000|2022-06-30 03:15:00|698.35|689.25|698.14|689.04|698.35|689.25|698.12|689.02|11
1656558910000|2022-06-30 03:15:10|698.21|689.11|697.5|688.4|698.21|689.11|697.5|688.4|11
1656558920000|2022-06-30 03:15:20|697.57|688.47|697.42|688.32|697.57|688.47|697.42|688.32|2
1656558930000|2022-06-30 03:15:30|697.26|688.16|697.35|688.25|697.35|688.25|697.26|688.16|2
1656558940000|2022-06-30 03:15:40|697.24|688.14|697.01|687.91|697.35|688.25|697.01|687.91|10
1656558950000|2022-06-30 03:15:50|697|687.9|697.06|687.96|697.08|687.98|696.99|687.89|6
1656558960000|2022-06-30 03:16:00|697.08|687.98|697.38|688.28|697.38|688.28|697.06|687.96|7
1656558970000|2022-06-30 03:16:10|697.19|688.09|697.1|688|697.19|688.09|697.1|688|4
1656558980000|2022-06-30 03:16:20|697.18|688.08|697.11|688.01|697.18|688.08|696.99|687.89|4
1656558990000|2022-06-30 03:16:30|697.1|688|697.38|688.28|697.38|688.28|697.1|688|8
1656559000000|2022-06-30 03:16:40|697.48|688.38|697.42|688.32|697.48|688.38|697.42|688.32|3
1656559010000|2022-06-30 03:16:50|697.26|688.16|697.3|688.2|697.5|688.4|697.14|688.04|12
1656559020000|2022-06-30 03:17:00|697.44|688.34|697.38|688.28|697.44|688.34|697.38|688.28|2
1656559030000|2022-06-30 03:17:10|697.53|688.43|698.16|689.06|698.16|689.06|697.51|688.41|10
1656559040000|2022-06-30 03:17:20|698.13|689.03|698.37|689.27|698.37|689.27|698.05|688.95|4
1656559050000|2022-06-30 03:17:30|698.42|689.32|698.37|689.27|698.42|689.32|698.05|688.95|4
1656559060000|2022-06-30 03:17:40|698.27|689.17|698.19|689.09|698.27|689.17|698.06|688.96|11
1656559070000|2022-06-30 03:17:50|698.28|689.18|698.18|689.08|698.28|689.18|698.05|688.95|7
1656559080000|2022-06-30 03:18:00|698.28|689.18|698.22|689.12|698.28|689.18|698.12|689.02|8
1656559090000|2022-06-30 03:18:10|698.14|689.04|698.11|689.01|698.22|689.12|698.11|689.01|4
1656559100000|2022-06-30 03:18:20|698.12|689.02|698.14|689.04|698.14|689.04|698.11|689.01|13
1656559110000|2022-06-30 03:18:30|698.12|689.02|698.28|689.18|698.28|689.18|698.11|689.01|8
1656559120000|2022-06-30 03:18:40|698.4|689.3|698.4|689.3|698.4|689.3|698.4|689.3|1
1656559130000|2022-06-30 03:18:50|698.41|689.31|698.51|689.41|698.57|689.47|698.41|689.31|4
1656559140000|2022-06-30 03:19:00|698.57|689.47|698.54|689.44|698.64|689.54|698.51|689.41|7
1656559160000|2022-06-30 03:19:20|698.33|689.23|698.32|689.22|698.36|689.26|698.26|689.16|7
1656559170000|2022-06-30 03:19:30|698.36|689.26|698.36|689.26|698.36|689.26|698.36|689.26|1
1656559180000|2022-06-30 03:19:40|698.35|689.25|698.26|689.16|698.43|689.33|698.26|689.16|4
1656559190000|2022-06-30 03:19:50|698.38|689.28|698.49|689.39|698.49|689.39|698.38|689.28|3
1656559200000|2022-06-30 03:20:00|698.56|689.46|698.4|689.3|698.66|689.56|698.4|689.3|5
1656559210000|2022-06-30 03:20:10|698.45|689.35|698.39|689.29|698.55|689.45|698.39|689.29|7
1656559220000|2022-06-30 03:20:20|698.55|689.45|698.45|689.35|698.55|689.45|698.39|689.29|4
1656559230000|2022-06-30 03:20:30|698.49|689.39|698.51|689.41|698.68|689.58|698.49|689.39|4
1656559240000|2022-06-30 03:20:40|698.75|689.65|699.11|690.01|699.15|690.05|698.41|689.31|11
1656559250000|2022-06-30 03:20:50|699.39|690.29|699.39|690.29|699.39|690.29|699.39|690.29|1
1656559260000|2022-06-30 03:21:00|699.53|690.43|698.39|689.29|699.53|690.43|698.39|689.29|16
1656559270000|2022-06-30 03:21:10|698.43|689.33|699.02|689.92|699.02|689.92|698.43|689.33|12
1656559280000|2022-06-30 03:21:20|699.09|689.99|699.04|689.94|699.15|690.05|699.04|689.94|11
1656559290000|2022-06-30 03:21:30|698.86|689.76|698.46|689.36|698.86|689.76|698.35|689.25|9
1656559300000|2022-06-30 03:21:40|698.45|689.35|698.21|689.11|698.52|689.42|698.17|689.07|12
1656559310000|2022-06-30 03:21:50|698.18|689.08|698.34|689.24|698.38|689.28|698.18|689.08|12
1656559320000|2022-06-30 03:22:00|698.23|689.13|698.04|688.94|698.34|689.24|698.03|688.93|13
1656559330000|2022-06-30 03:22:10|698.02|688.92|696.88|687.78|698.02|688.92|696.68|687.58|21
1656559340000|2022-06-30 03:22:20|696.87|687.77|696.34|687.24|696.89|687.79|696.34|687.24|9
1656559350000|2022-06-30 03:22:30|696.24|687.14|696.34|687.24|696.42|687.32|696.16|687.06|11
1656559360000|2022-06-30 03:22:40|696.42|687.32|696.39|687.29|696.43|687.33|696.24|687.14|6
1656559370000|2022-06-30 03:22:50|696.42|687.32|696.39|687.29|696.46|687.36|696.39|687.29|6
1656559380000|2022-06-30 03:23:00|696.27|687.17|696.67|687.57|696.72|687.62|696.23|687.13|16
1656559390000|2022-06-30 03:23:10|696.68|687.58|696.47|687.37|697.14|688.04|696.29|687.19|16
1656559400000|2022-06-30 03:23:20|696.45|687.35|696.44|687.34|696.51|687.41|696.41|687.31|10
1656559410000|2022-06-30 03:23:30|696.45|687.35|696.89|687.79|696.9|687.8|696.36|687.26|14
1656559420000|2022-06-30 03:23:40|696.9|687.8|696.49|687.39|696.9|687.8|696.36|687.26|11
1656559430000|2022-06-30 03:23:50|696.42|687.32|696.74|687.64|696.77|687.67|696.34|687.24|8
1656559440000|2022-06-30 03:24:00|697.11|688.01|696.91|687.81|697.11|688.01|696.91|687.81|6
1656559450000|2022-06-30 03:24:10|696.84|687.74|696.44|687.34|696.84|687.74|696.37|687.27|11
1656559460000|2022-06-30 03:24:20|696.39|687.29|695.2|686.1|696.39|687.29|695.12|686.02|19
1656559470000|2022-06-30 03:24:30|695.19|686.09|695.24|686.14|695.37|686.27|695.19|686.09|9
1656559480000|2022-06-30 03:24:40|695.25|686.15|694.4|685.3|695.32|686.22|694.32|685.22|20
1656559490000|2022-06-30 03:24:50|694.54|685.44|694.78|685.68|695.07|685.97|694.41|685.31|18
1656559500000|2022-06-30 03:25:00|694.9|685.8|694.82|685.72|694.92|685.82|694.82|685.72|15
1656559510000|2022-06-30 03:25:10|694.87|685.77|694.91|685.81|694.93|685.83|694.87|685.77|14
1656559520000|2022-06-30 03:25:20|694.9|685.8|694.94|685.84|694.96|685.86|694.82|685.72|16
1656559530000|2022-06-30 03:25:30|694.95|685.85|694.95|685.85|694.95|685.85|694.94|685.84|9
1656559540000|2022-06-30 03:25:40|694.92|685.82|695.26|686.16|695.26|686.16|694.92|685.82|8
1656559550000|2022-06-30 03:25:50|695.25|686.15|695.2|686.1|695.26|686.16|695.2|686.1|4
1656559560000|2022-06-30 03:26:00|695.14|686.04|695.15|686.05|695.2|686.1|695.14|686.04|10
1656559570000|2022-06-30 03:26:10|695.2|686.1|695.21|686.11|695.21|686.11|695.15|686.05|4
1656559580000|2022-06-30 03:26:20|695.23|686.13|695.27|686.17|695.45|686.35|695.23|686.13|7
1656559590000|2022-06-30 03:26:30|695.32|686.22|695.11|686.01|695.32|686.22|695.11|686.01|11
1656559600000|2022-06-30 03:26:40|695.09|685.99|695.1|686|695.13|686.03|695.08|685.98|10
1656559610000|2022-06-30 03:26:50|695.09|685.99|695.04|685.94|695.12|686.02|695.04|685.94|5
1656559620000|2022-06-30 03:27:00|695.03|685.93|694.94|685.84|695.04|685.94|694.94|685.84|8
1656559630000|2022-06-30 03:27:10|694.93|685.83|694.93|685.83|694.93|685.83|694.93|685.83|1
1656559650000|2022-06-30 03:27:30|694.9|685.8|694.93|685.83|694.93|685.83|694.9|685.8|4
1656559660000|2022-06-30 03:27:40|694.92|685.82|695.01|685.91|695.07|685.97|694.92|685.82|9
1656559670000|2022-06-30 03:27:50|695|685.9|695|685.9|695|685.9|695|685.9|1
1656559680000|2022-06-30 03:28:00|695.03|685.93|695.21|686.11|695.21|686.11|695|685.9|9
1656559710000|2022-06-30 03:28:30|695.27|686.17|696.05|686.95|696.05|686.95|695.21|686.11|10
1656559720000|2022-06-30 03:28:40|696.1|687|696.18|687.08|696.39|687.29|696.05|686.95|8
1656559730000|2022-06-30 03:28:50|696.17|687.07|696.84|687.74|696.84|687.74|696.16|687.06|15
1656559740000|2022-06-30 03:29:00|696.77|687.67|696.44|687.34|696.77|687.67|696.37|687.27|5
1656559750000|2022-06-30 03:29:10|696.37|687.27|696.12|687.02|696.42|687.32|696.11|687.01|12
1656559760000|2022-06-30 03:29:20|696.13|687.03|696.11|687.01|696.13|687.03|696.11|687.01|5
1656559770000|2022-06-30 03:29:30|696.14|687.04|696.11|687.01|696.14|687.04|696.11|687.01|2
1656559780000|2022-06-30 03:29:40|696.12|687.02|696.12|687.02|696.12|687.02|696.12|687.02|1
1656559790000|2022-06-30 03:29:50|696.13|687.03|696.33|687.23|696.33|687.23|696.13|687.03|6
1656559800000|2022-06-30 03:30:00|696.38|687.28|696.38|687.28|696.38|687.28|696.22|687.12|8
1656559810000|2022-06-30 03:30:10|696.28|687.18|697.41|688.31|697.44|688.34|696.28|687.18|13
1656559820000|2022-06-30 03:30:20|697.42|688.32|697.43|688.33|697.74|688.64|697.36|688.26|10
1656559830000|2022-06-30 03:30:30|697.58|688.48|697.62|688.52|697.62|688.52|697.44|688.34|4
1656559840000|2022-06-30 03:30:40|697.77|688.67|697.53|688.43|697.77|688.67|697.43|688.33|11
1656559850000|2022-06-30 03:30:50|697.57|688.47|697.61|688.51|697.66|688.56|697.45|688.35|8
1656559870000|2022-06-30 03:31:10|697.62|688.52|698.01|688.91|698.01|688.91|697.61|688.51|10
1656559880000|2022-06-30 03:31:20|697.97|688.87|697.96|688.86|698.01|688.91|697.9|688.8|5
1656559890000|2022-06-30 03:31:30|697.97|688.87|697.97|688.87|697.97|688.87|697.97|688.87|1
1656559900000|2022-06-30 03:31:40|698.01|688.91|698.02|688.92|698.02|688.92|697.96|688.86|4
1656559910000|2022-06-30 03:31:50|698.05|688.95|698.23|689.13|698.23|689.13|698.02|688.92|11
1656559920000|2022-06-30 03:32:00|698.13|689.03|698.11|689.01|698.13|689.03|698.11|689.01|2
1656559930000|2022-06-30 03:32:10|698.2|689.1|698.21|689.11|698.21|689.11|698.13|689.03|6
1656559940000|2022-06-30 03:32:20|698.2|689.1|697.6|688.5|698.21|689.11|697.49|688.39|15
1656559950000|2022-06-30 03:32:30|697.56|688.46|697.33|688.23|697.57|688.47|697.19|688.09|15
1656559960000|2022-06-30 03:32:40|697.32|688.22|697.9|688.8|697.9|688.8|697.32|688.22|9
1656559970000|2022-06-30 03:32:50|697.91|688.81|697.91|688.81|697.94|688.84|697.9|688.8|6
1656559980000|2022-06-30 03:33:00|697.93|688.83|698.04|688.94|698.04|688.94|697.93|688.83|4
1656559990000|2022-06-30 03:33:10|697.99|688.89|698.17|689.07|698.17|689.07|697.98|688.88|8
1656560000000|2022-06-30 03:33:20|698.2|689.1|698.13|689.03|698.2|689.1|698.05|688.95|11
1656560010000|2022-06-30 03:33:30|698.14|689.04|698.14|689.04|698.14|689.04|698.13|689.03|3
1656560020000|2022-06-30 03:33:40|698.13|689.03|697.9|688.8|698.2|689.1|697.5|688.4|14
1656560030000|2022-06-30 03:33:50|697.94|688.84|697.94|688.84|697.95|688.85|697.94|688.84|3
1656560040000|2022-06-30 03:34:00|697.95|688.85|697.94|688.84|697.95|688.85|697.94|688.84|2
1656560050000|2022-06-30 03:34:10|697.95|688.85|698.03|688.93|698.03|688.93|697.95|688.85|5
1656560060000|2022-06-30 03:34:20|698.01|688.91|697.47|688.37|698.01|688.91|697.47|688.37|10
1656560070000|2022-06-30 03:34:30|697.46|688.36|697.32|688.22|697.46|688.36|697.32|688.22|3
1656560080000|2022-06-30 03:34:40|697.22|688.12|697.22|688.12|697.32|688.22|697.22|688.12|3
1656560090000|2022-06-30 03:34:50|697.2|688.1|697.17|688.07|697.22|688.12|697.13|688.03|10
1656560100000|2022-06-30 03:35:00|697.18|688.08|697.36|688.26|697.36|688.26|697.17|688.07|6
1656560110000|2022-06-30 03:35:10|697.32|688.22|697.24|688.14|697.32|688.22|697.15|688.05|7
1656560120000|2022-06-30 03:35:20|697.26|688.16|697.17|688.07|697.26|688.16|697.17|688.07|3
1656560130000|2022-06-30 03:35:30|697.14|688.04|697.13|688.03|697.14|688.04|697.13|688.03|2
1656560140000|2022-06-30 03:35:40|697.14|688.04|697.21|688.11|697.21|688.11|697.13|688.03|9
1656560150000|2022-06-30 03:35:50|697.23|688.13|697.3|688.2|697.3|688.2|697.17|688.07|3
1656560160000|2022-06-30 03:36:00|697.35|688.25|697.58|688.48|697.58|688.48|697.26|688.16|6
1656560170000|2022-06-30 03:36:10|697.5|688.4|697.36|688.26|697.5|688.4|697.3|688.2|4
1656560180000|2022-06-30 03:36:20|697.35|688.25|697.36|688.26|697.36|688.26|697.35|688.25|4
1656560190000|2022-06-30 03:36:30|697.35|688.25|695.21|686.11|697.35|688.25|695.21|686.11|9
1656560200000|2022-06-30 03:36:40|695.09|685.99|695.07|685.97|695.13|686.03|695.07|685.97|6
1656560210000|2022-06-30 03:36:50|695.08|685.98|695|685.9|695.08|685.98|695|685.9|5
1656560220000|2022-06-30 03:37:00|695.11|686.01|695.16|686.06|695.16|686.06|695|685.9|17
1656560230000|2022-06-30 03:37:10|695.1|686|695.16|686.06|695.31|686.21|695.05|685.95|9
1656560240000|2022-06-30 03:37:20|695.15|686.05|694.4|685.3|695.19|686.09|694.34|685.24|15
1656560250000|2022-06-30 03:37:30|694.39|685.29|694.29|685.19|694.4|685.3|694.29|685.19|5
1656560260000|2022-06-30 03:37:40|694.16|685.06|694.21|685.11|694.33|685.23|694.12|685.02|12
1656560270000|2022-06-30 03:37:50|694.25|685.15|694.24|685.14|694.26|685.16|694.18|685.08|8
1656560280000|2022-06-30 03:38:00|694.25|685.15|694.45|685.35|694.53|685.43|694.25|685.15|17
1656560290000|2022-06-30 03:38:10|694.46|685.36|694.46|685.36|694.46|685.36|694.45|685.35|5
1656560300000|2022-06-30 03:38:20|694.47|685.37|694.48|685.38|694.48|685.38|694.47|685.37|4
1656560310000|2022-06-30 03:38:30|694.55|685.45|695.13|686.03|695.2|686.1|694.39|685.29|11
1656560320000|2022-06-30 03:38:40|695.12|686.02|695.07|685.97|695.12|686.02|695.07|685.97|6
1656560330000|2022-06-30 03:38:50|695.06|685.96|694.36|685.26|695.06|685.96|694.36|685.26|8
1656560340000|2022-06-30 03:39:00|694.35|685.25|694.32|685.22|694.35|685.25|694.24|685.14|4
1656560350000|2022-06-30 03:39:10|694.3|685.2|694.91|685.81|694.91|685.81|694.24|685.14|18
1656560360000|2022-06-30 03:39:20|694.9|685.8|694.9|685.8|694.9|685.8|694.9|685.8|1
1656560370000|2022-06-30 03:39:30|694.87|685.77|694.3|685.2|694.91|685.81|694.29|685.19|10
1656560380000|2022-06-30 03:39:40|694.29|685.19|694.05|684.95|694.29|685.19|694.05|684.95|9
1656560390000|2022-06-30 03:39:50|694.21|685.11|694.23|685.13|694.27|685.17|694.08|684.98|11
1656560400000|2022-06-30 03:40:00|694.19|685.09|694.22|685.12|694.22|685.12|694.19|685.09|5
1656560410000|2022-06-30 03:40:10|694.23|685.13|694.22|685.12|694.23|685.13|694.19|685.09|5
1656560420000|2022-06-30 03:40:20|694.24|685.14|694.31|685.21|694.31|685.21|694.23|685.13|3
1656560430000|2022-06-30 03:40:30|694.33|685.23|694.13|685.03|694.33|685.23|694.13|685.03|10
1656560440000|2022-06-30 03:40:40|694.12|685.02|694.06|684.96|694.12|685.02|694.06|684.96|6
1656560450000|2022-06-30 03:40:50|694.04|684.94|694.05|684.95|694.05|684.95|694.01|684.91|9
1656560460000|2022-06-30 03:41:00|694.01|684.91|693.86|684.76|694.02|684.92|693.86|684.76|10
1656560470000|2022-06-30 03:41:10|693.87|684.77|693.97|684.87|693.98|684.88|693.86|684.76|11
1656560480000|2022-06-30 03:41:20|693.96|684.86|694.11|685.01|694.11|685.01|693.88|684.78|16
1656560490000|2022-06-30 03:41:30|694.12|685.02|694.27|685.17|694.36|685.26|694.12|685.02|13
1656560500000|2022-06-30 03:41:40|694.28|685.18|694.3|685.2|694.3|685.2|694.12|685.02|16
1656560510000|2022-06-30 03:41:50|694.27|685.17|695.06|685.96|695.06|685.96|694.27|685.17|16
1656560520000|2022-06-30 03:42:00|695.03|685.93|695.06|685.96|695.09|685.99|695.03|685.93|10
1656560530000|2022-06-30 03:42:10|695.03|685.93|695.04|685.94|695.07|685.97|695.03|685.93|4
1656560540000|2022-06-30 03:42:20|695.05|685.95|695.16|686.06|695.16|686.06|695.05|685.95|6
1656560550000|2022-06-30 03:42:30|695.17|686.07|695.06|685.96|695.17|686.07|695.06|685.96|7
1656560560000|2022-06-30 03:42:40|695.07|685.97|695.08|685.98|695.1|686|695.06|685.96|7
1656560570000|2022-06-30 03:42:50|695.11|686.01|695.07|685.97|695.12|686.02|695.07|685.97|8
1656560580000|2022-06-30 03:43:00|695.05|685.95|695.2|686.1|695.26|686.16|695.05|685.95|15
1656560590000|2022-06-30 03:43:10|695.21|686.11|695.24|686.14|695.37|686.27|695.18|686.08|17
1656560600000|2022-06-30 03:43:20|695.25|686.15|695.35|686.25|695.37|686.27|695.25|686.15|14
1656560610000|2022-06-30 03:43:30|695.36|686.26|695.27|686.17|695.37|686.27|695.14|686.04|9
1656560620000|2022-06-30 03:43:40|695.28|686.18|695.23|686.13|695.29|686.19|695.22|686.12|7
1656560630000|2022-06-30 03:43:50|695.24|686.14|695.39|686.29|695.41|686.31|695.24|686.14|15
1656560640000|2022-06-30 03:44:00|695.4|686.3|695.57|686.47|695.57|686.47|695.34|686.24|8
1656560650000|2022-06-30 03:44:10|696.1|687|696.06|686.96|696.11|687.01|696.06|686.96|9
1656560660000|2022-06-30 03:44:20|696.07|686.97|696.07|686.97|696.07|686.97|696.07|686.97|1
1656560670000|2022-06-30 03:44:30|696.09|686.99|696.12|687.02|696.13|687.03|696.09|686.99|10
1656560680000|2022-06-30 03:44:40|696.11|687.01|696.05|686.95|696.11|687.01|696.04|686.94|9
1656560690000|2022-06-30 03:44:50|696.06|686.96|696.08|686.98|696.09|686.99|696.06|686.96|5
1656560700000|2022-06-30 03:45:00|696.07|686.97|694.63|685.53|696.1|687|694.61|685.51|21
1656560710000|2022-06-30 03:45:10|694.61|685.51|694.92|685.82|694.96|685.86|694.6|685.5|14
1656560720000|2022-06-30 03:45:20|695.07|685.97|695.08|685.98|695.08|685.98|695.07|685.97|4
1656560730000|2022-06-30 03:45:30|695.13|686.03|695.12|686.02|695.21|686.11|695.09|685.99|10
1656560740000|2022-06-30 03:45:40|695.11|686.01|695.1|686|695.11|686.01|695.1|686|2
1656560750000|2022-06-30 03:45:50|695.13|686.03|695.21|686.11|695.21|686.11|695.13|686.03|3
1656560760000|2022-06-30 03:46:00|695.23|686.13|695.28|686.18|695.32|686.22|695.21|686.11|9
1656560770000|2022-06-30 03:46:10|695.26|686.16|695.12|686.02|695.33|686.23|695.1|686|12
1656560780000|2022-06-30 03:46:20|695.16|686.06|695.45|686.35|695.45|686.35|695.16|686.06|10
1656560790000|2022-06-30 03:46:30|695.43|686.33|695.3|686.2|695.44|686.34|695.24|686.14|14
1656560800000|2022-06-30 03:46:40|695.37|686.27|695.28|686.18|695.38|686.28|695.25|686.15|18
1656560810000|2022-06-30 03:46:50|695.3|686.2|695.25|686.15|695.36|686.26|695.25|686.15|12
1656560820000|2022-06-30 03:47:00|695.24|686.14|695.25|686.15|695.28|686.18|695.24|686.14|12
1656560830000|2022-06-30 03:47:10|695.26|686.16|695.27|686.17|695.28|686.18|695.21|686.11|9
1656560840000|2022-06-30 03:47:20|695.22|686.12|695.36|686.26|695.44|686.34|695.22|686.12|15
1656560850000|2022-06-30 03:47:30|695.39|686.29|695.33|686.23|695.39|686.29|695.32|686.22|5
1656560860000|2022-06-30 03:47:40|695.27|686.17|695.36|686.26|695.36|686.26|695.27|686.17|10
1656560870000|2022-06-30 03:47:50|695.43|686.33|695.4|686.3|695.43|686.33|695.32|686.22|13
1656560880000|2022-06-30 03:48:00|695.34|686.24|695.4|686.3|695.4|686.3|695.34|686.24|2
1656560890000|2022-06-30 03:48:10|695.48|686.38|695.35|686.25|695.48|686.38|695.28|686.18|13
1656560900000|2022-06-30 03:48:20|695.4|686.3|695.42|686.32|695.5|686.4|695.31|686.21|22
1656560910000|2022-06-30 03:48:30|695.41|686.31|695.24|686.14|695.41|686.31|695.24|686.14|12
1656560920000|2022-06-30 03:48:40|695.13|686.03|695.04|685.94|695.13|686.03|695.04|685.94|15
1656560930000|2022-06-30 03:48:50|695.02|685.92|694.55|685.45|695.02|685.92|694.27|685.17|20
1656560940000|2022-06-30 03:49:00|694.54|685.44|694.28|685.18|694.66|685.56|694.28|685.18|13
1656560950000|2022-06-30 03:49:10|694.35|685.25|694.28|685.18|694.35|685.25|694.28|685.18|7
1656560960000|2022-06-30 03:49:20|694.51|685.41|694.37|685.27|694.51|685.41|694.3|685.2|10
1656560970000|2022-06-30 03:49:30|694.38|685.28|694.34|685.24|694.48|685.38|694.21|685.11|20
1656560980000|2022-06-30 03:49:40|694.46|685.36|694.46|685.36|694.46|685.36|694.28|685.18|9
1656560990000|2022-06-30 03:49:50|694.36|685.26|694.4|685.3|694.44|685.34|694.36|685.26|7
1656561000000|2022-06-30 03:50:00|694.38|685.28|694.49|685.39|694.5|685.4|694.25|685.15|13
1656561010000|2022-06-30 03:50:10|694.47|685.37|694.45|685.35|694.66|685.56|694.45|685.35|11
1656561020000|2022-06-30 03:50:20|694.2|685.1|694.94|685.84|694.94|685.84|694.2|685.1|19
1656561030000|2022-06-30 03:50:30|694.91|685.81|695.11|686.01|695.11|686.01|694.91|685.81|4
1656561040000|2022-06-30 03:50:40|695.15|686.05|695.11|686.01|695.15|686.05|695.11|686.01|4
1656561050000|2022-06-30 03:50:50|695.15|686.05|695.35|686.25|695.43|686.33|695.15|686.05|11
1656561060000|2022-06-30 03:51:00|695.36|686.26|695.25|686.15|695.36|686.26|695.21|686.11|8
1656561070000|2022-06-30 03:51:10|695.26|686.16|695.26|686.16|695.26|686.16|695.25|686.15|5
1656561080000|2022-06-30 03:51:20|695.21|686.11|695.25|686.15|695.26|686.16|695.21|686.11|3
1656561090000|2022-06-30 03:51:30|695.18|686.08|695.26|686.16|695.26|686.16|695.18|686.08|3
1656561100000|2022-06-30 03:51:40|695.2|686.1|695.25|686.15|695.26|686.16|695.16|686.06|8
1656561110000|2022-06-30 03:51:50|695.26|686.16|695.24|686.14|695.32|686.22|695.24|686.14|9
1656561120000|2022-06-30 03:52:00|695.23|686.13|695.24|686.14|695.33|686.23|695.23|686.13|12
1656561130000|2022-06-30 03:52:10|695.25|686.15|695.26|686.16|695.28|686.18|695.24|686.14|10
1656561140000|2022-06-30 03:52:20|695.29|686.19|695.26|686.16|695.29|686.19|695.19|686.09|9
1656561150000|2022-06-30 03:52:30|695.25|686.15|695.28|686.18|695.28|686.18|695.25|686.15|3
1656561160000|2022-06-30 03:52:40|695.27|686.17|695.28|686.18|695.3|686.2|695.27|686.17|6
1656561170000|2022-06-30 03:52:50|695.31|686.21|695.32|686.22|695.34|686.24|695.27|686.17|12
1656561180000|2022-06-30 03:53:00|695.27|686.17|695.27|686.17|695.39|686.29|695.27|686.17|4
1656561190000|2022-06-30 03:53:10|695.39|686.29|695.32|686.22|695.39|686.29|695.32|686.22|4
1656561200000|2022-06-30 03:53:20|695.33|686.23|695.37|686.27|695.37|686.27|695.33|686.23|3
1656561210000|2022-06-30 03:53:30|695.35|686.25|695.3|686.2|695.39|686.29|695.29|686.19|10
1656561220000|2022-06-30 03:53:40|695.29|686.19|695.3|686.2|695.3|686.2|695.29|686.19|4
1656561230000|2022-06-30 03:53:50|695.29|686.19|695.29|686.19|695.36|686.26|695.26|686.16|9
1656561240000|2022-06-30 03:54:00|695.28|686.18|695.24|686.14|695.28|686.18|695.23|686.13|13
1656561250000|2022-06-30 03:54:10|695.25|686.15|695.25|686.15|695.27|686.17|695.17|686.07|7
1656561260000|2022-06-30 03:54:20|695.26|686.16|695.25|686.15|695.26|686.16|695.17|686.07|7
1656561270000|2022-06-30 03:54:30|695.26|686.16|695.26|686.16|695.27|686.17|695.25|686.15|5
1656561280000|2022-06-30 03:54:40|695.27|686.17|695.27|686.17|695.27|686.17|695.26|686.16|5
1656561290000|2022-06-30 03:54:50|695.37|686.27|695.32|686.22|695.37|686.27|695.27|686.17|9
1656561300000|2022-06-30 03:55:00|695.36|686.26|695.47|686.37|695.5|686.4|695.32|686.22|17
1656561310000|2022-06-30 03:55:10|695.39|686.29|695.44|686.34|695.5|686.4|695.34|686.24|10
1656561320000|2022-06-30 03:55:20|695.45|686.35|695.53|686.43|695.53|686.43|695.44|686.34|5
1656561330000|2022-06-30 03:55:30|695.64|686.54|696.17|687.07|696.25|687.15|695.64|686.54|11
1656561340000|2022-06-30 03:55:40|696.25|687.15|696.25|687.15|696.28|687.18|696.25|687.15|7
1656561350000|2022-06-30 03:55:50|696.29|687.19|696.25|687.15|696.33|687.23|696.25|687.15|9
1656561360000|2022-06-30 03:56:00|696.3|687.2|696.3|687.2|696.37|687.27|696.3|687.2|7
1656561370000|2022-06-30 03:56:10|696.31|687.21|696.37|687.27|696.37|687.27|696.3|687.2|5
1656561380000|2022-06-30 03:56:20|696.32|687.22|696.37|687.27|696.44|687.34|696.32|687.22|5
1656561390000|2022-06-30 03:56:30|696.44|687.34|696.3|687.2|696.52|687.42|696.3|687.2|10
1656561400000|2022-06-30 03:56:40|696.29|687.19|696.36|687.26|696.42|687.32|696.29|687.19|7
1656561410000|2022-06-30 03:56:50|696.26|687.16|696.36|687.26|696.37|687.27|696.26|687.16|6
1656561420000|2022-06-30 03:57:00|696.37|687.27|696.43|687.33|696.48|687.38|696.36|687.26|10
1656561430000|2022-06-30 03:57:10|696.44|687.34|696.44|687.34|696.44|687.34|696.44|687.34|1
1656561440000|2022-06-30 03:57:20|696.5|687.4|696.37|687.27|696.5|687.4|696.37|687.27|7
1656561460000|2022-06-30 03:57:40|696.31|687.21|696.37|687.27|696.45|687.35|696.31|687.21|3
1656561470000|2022-06-30 03:57:50|696.38|687.28|696.45|687.35|696.45|687.35|696.38|687.28|2
1656561480000|2022-06-30 03:58:00|696.43|687.33|696.22|687.12|696.43|687.33|696.17|687.07|11
1656561490000|2022-06-30 03:58:10|696.24|687.14|696.35|687.25|696.4|687.3|696.19|687.09|15
1656561500000|2022-06-30 03:58:20|696.36|687.26|696.35|687.25|696.38|687.28|696.27|687.17|8
1656561510000|2022-06-30 03:58:30|696.36|687.26|696.36|687.26|696.36|687.26|696.36|687.26|1
1656561520000|2022-06-30 03:58:40|696.35|687.25|696.27|687.17|696.36|687.26|696.27|687.17|5
1656561530000|2022-06-30 03:58:50|696.36|687.26|696.35|687.25|696.36|687.26|696.35|687.25|4
1656561540000|2022-06-30 03:59:00|696.44|687.34|696.36|687.26|696.46|687.36|696.36|687.26|4
1656561550000|2022-06-30 03:59:10|696.37|687.27|696.37|687.27|696.37|687.27|696.31|687.21|5
1656561560000|2022-06-30 03:59:20|696.38|687.28|696.38|687.28|696.38|687.28|696.32|687.22|3
1656561570000|2022-06-30 03:59:30|696.39|687.29|696.5|687.4|696.63|687.53|696.39|687.29|9
1656561580000|2022-06-30 03:59:40|696.62|687.52|696.38|687.28|696.62|687.52|696.37|687.27|7
1656561600000|2022-06-30 04:00:00|696.29|687.19|696.33|687.23|696.38|687.28|696.2|687.1|15
1656561610000|2022-06-30 04:00:10|696.43|687.33|696.33|687.23|696.43|687.33|696.33|687.23|8
1656561620000|2022-06-30 04:00:20|696.25|687.15|696.25|687.15|696.25|687.15|696.25|687.15|1
1656561630000|2022-06-30 04:00:30|696.4|687.3|696.26|687.16|696.4|687.3|696.16|687.06|18
1656561640000|2022-06-30 04:00:40|696.31|687.21|696.27|687.17|696.33|687.23|696.27|687.17|12
1656561650000|2022-06-30 04:00:50|696.45|687.35|696.51|687.41|696.57|687.47|696.45|687.35|10
1656561660000|2022-06-30 04:01:00|696.52|687.42|696.46|687.36|696.63|687.53|696.43|687.33|15
1656561670000|2022-06-30 04:01:10|696.39|687.29|697.34|688.24|697.34|688.24|696.29|687.19|21
1656561680000|2022-06-30 04:01:20|697.45|688.35|697.43|688.33|697.72|688.62|697.41|688.31|16
1656561690000|2022-06-30 04:01:30|697.41|688.31|697.47|688.37|697.56|688.46|697.41|688.31|4
1656561700000|2022-06-30 04:01:40|697.56|688.46|697.39|688.29|697.68|688.58|697.38|688.28|9
1656561710000|2022-06-30 04:01:50|697.48|688.38|697.52|688.42|697.6|688.5|697.4|688.3|7
1656561720000|2022-06-30 04:02:00|697.6|688.5|697.51|688.41|697.6|688.5|697.51|688.41|4
1656561730000|2022-06-30 04:02:10|697.49|688.39|697.4|688.3|697.49|688.39|697.27|688.17|7
1656561740000|2022-06-30 04:02:20|697.54|688.44|698.33|689.23|698.42|689.32|697.54|688.44|22
1656561750000|2022-06-30 04:02:30|698.25|689.15|698.2|689.1|698.33|689.23|698.2|689.1|15
1656561760000|2022-06-30 04:02:40|698.19|689.09|698.22|689.12|698.34|689.24|698.19|689.09|18
1656561770000|2022-06-30 04:02:50|698.21|689.11|698.19|689.09|698.21|689.11|698.19|689.09|9
1656561780000|2022-06-30 04:03:00|698.05|688.95|698.19|689.09|698.27|689.17|698.05|688.95|6
1656561790000|2022-06-30 04:03:10|698.27|689.17|696.85|687.75|698.27|689.17|696.42|687.32|24
1656561800000|2022-06-30 04:03:20|696.86|687.76|696.86|687.76|696.86|687.76|696.85|687.75|3
1656561810000|2022-06-30 04:03:30|696.85|687.75|696.34|687.24|696.86|687.76|696.2|687.1|12
1656561820000|2022-06-30 04:03:40|696.37|687.27|696.18|687.08|696.51|687.41|696.1|687|20
1656561830000|2022-06-30 04:03:50|696.31|687.21|696.14|687.04|696.31|687.21|696.13|687.03|8
1656561840000|2022-06-30 04:04:00|696.23|687.13|696.24|687.14|696.24|687.14|696.13|687.03|10
1656561850000|2022-06-30 04:04:10|696.21|687.11|696.12|687.02|696.21|687.11|696.11|687.01|11
1656561860000|2022-06-30 04:04:20|696.07|686.97|696.16|687.06|696.17|687.07|696.07|686.97|10
1656561870000|2022-06-30 04:04:30|696.17|687.07|696.11|687.01|696.17|687.07|696.05|686.95|9
1656561880000|2022-06-30 04:04:40|696.12|687.02|696.12|687.02|696.16|687.06|696.11|687.01|9
1656561890000|2022-06-30 04:04:50|696.11|687.01|696.09|686.99|696.19|687.09|696.09|686.99|11
1656561900000|2022-06-30 04:05:00|696.04|686.94|696.12|687.02|696.14|687.04|696.04|686.94|8
1656561910000|2022-06-30 04:05:10|696.07|686.97|696.05|686.95|696.12|687.02|696.05|686.95|7
1656561920000|2022-06-30 04:05:20|696.01|686.91|695.97|686.87|696.03|686.93|695.96|686.86|13
1656561930000|2022-06-30 04:05:30|695.94|686.84|695.13|686.03|695.94|686.84|695.09|685.99|12
1656561940000|2022-06-30 04:05:40|695.11|686.01|694.96|685.86|695.16|686.06|694.96|685.86|11
1656561950000|2022-06-30 04:05:50|694.97|685.87|694.97|685.87|694.97|685.87|694.97|685.87|1
1656561960000|2022-06-30 04:06:00|694.96|685.86|695.08|685.98|695.1|686|694.96|685.86|11
1656561970000|2022-06-30 04:06:10|695.14|686.04|695.05|685.95|695.22|686.12|695.05|685.95|13
1656561980000|2022-06-30 04:06:20|695.09|685.99|695.22|686.12|695.23|686.13|695.05|685.95|9
1656561990000|2022-06-30 04:06:30|695.14|686.04|695.65|686.55|695.65|686.55|695.08|685.98|12
1656562000000|2022-06-30 04:06:40|695.66|686.56|696.41|687.31|696.41|687.31|695.64|686.54|18
1656562010000|2022-06-30 04:06:50|696.92|687.82|696.26|687.16|696.98|687.88|696.25|687.15|16
1656562020000|2022-06-30 04:07:00|696.25|687.15|696.19|687.09|696.31|687.21|696.14|687.04|11
1656562030000|2022-06-30 04:07:10|696.18|687.08|696.32|687.22|696.37|687.27|696.18|687.08|11
1656562040000|2022-06-30 04:07:20|696.33|687.23|696.71|687.61|696.75|687.65|696.33|687.23|6
1656562050000|2022-06-30 04:07:30|696.84|687.74|696.84|687.74|696.85|687.75|696.84|687.74|3
1656562060000|2022-06-30 04:07:40|696.85|687.75|696.81|687.71|696.85|687.75|696.81|687.71|2
1656562070000|2022-06-30 04:07:50|696.8|687.7|696.78|687.68|696.81|687.71|696.78|687.68|5
1656562080000|2022-06-30 04:08:00|696.72|687.62|697.01|687.91|697.01|687.91|696.72|687.62|8
1656562090000|2022-06-30 04:08:10|697.02|687.92|697.22|688.12|697.39|688.29|697.02|687.92|13
1656562100000|2022-06-30 04:08:20|697.17|688.07|697.19|688.09|697.25|688.15|697.13|688.03|12
1656562110000|2022-06-30 04:08:30|697.24|688.14|697.35|688.25|697.35|688.25|697.17|688.07|7
1656562120000|2022-06-30 04:08:40|697.34|688.24|697.38|688.28|697.38|688.28|697.34|688.24|4
1656562130000|2022-06-30 04:08:50|697.39|688.29|697.93|688.83|697.97|688.87|697.39|688.29|6
1656562140000|2022-06-30 04:09:00|697.95|688.85|697.95|688.85|697.95|688.85|697.92|688.82|4
1656562150000|2022-06-30 04:09:10|697.93|688.83|698.16|689.06|698.16|689.06|697.93|688.83|6
1656562160000|2022-06-30 04:09:20|698.23|689.13|698.16|689.06|698.23|689.13|698.05|688.95|5
1656562170000|2022-06-30 04:09:30|698.15|689.05|698.16|689.06|698.19|689.09|698.11|689.01|10
1656562180000|2022-06-30 04:09:40|698.23|689.13|698.15|689.05|698.23|689.13|698.15|689.05|10
1656562190000|2022-06-30 04:09:50|698.21|689.11|698.24|689.14|698.26|689.16|698.21|689.11|8
1656562200000|2022-06-30 04:10:00|698.29|689.19|698.38|689.28|698.38|689.28|698.29|689.19|7
1656562210000|2022-06-30 04:10:10|698.37|689.27|698.33|689.23|698.38|689.28|698.33|689.23|5
1656562220000|2022-06-30 04:10:20|698.35|689.25|698.33|689.23|698.35|689.25|698.33|689.23|4
1656562230000|2022-06-30 04:10:30|698.44|689.34|698.37|689.27|698.44|689.34|698.37|689.27|4
1656562240000|2022-06-30 04:10:40|698.38|689.28|698.38|689.28|698.38|689.28|698.38|689.28|1
1656562250000|2022-06-30 04:10:50|698.44|689.34|699.24|690.14|699.24|690.14|698.38|689.28|16
1656562260000|2022-06-30 04:11:00|699.15|690.05|699.15|690.05|699.24|690.14|699.08|689.98|10
1656562270000|2022-06-30 04:11:10|699.16|690.06|699.36|690.26|699.36|690.26|699.05|689.95|6
1656562290000|2022-06-30 04:11:30|699.5|690.4|700.28|691.18|700.41|691.31|699.36|690.26|12
1656562300000|2022-06-30 04:11:40|700.39|691.29|700.18|691.08|700.5|691.4|700.18|691.08|14
1656562310000|2022-06-30 04:11:50|700.17|691.07|699.37|690.27|700.17|691.07|699.35|690.25|17
1656562320000|2022-06-30 04:12:00|699.36|690.26|699.36|690.26|699.38|690.28|699.24|690.14|9
1656562330000|2022-06-30 04:12:10|699.35|690.25|699.2|690.1|699.35|690.25|699.11|690.01|12
1656562340000|2022-06-30 04:12:20|699.09|689.99|699.15|690.05|699.21|690.11|699.09|689.99|10
1656562350000|2022-06-30 04:12:30|699.16|690.06|699.23|690.13|699.26|690.16|699.15|690.05|11
1656562360000|2022-06-30 04:12:40|699.26|690.16|699.23|690.13|699.26|690.16|699.08|689.98|14
1656562370000|2022-06-30 04:12:50|699.27|690.17|699.22|690.12|699.28|690.18|699.2|690.1|9
1656562380000|2022-06-30 04:13:00|699.23|690.13|699.22|690.12|699.24|690.14|699.22|690.12|6
1656562390000|2022-06-30 04:13:10|699.21|690.11|699.26|690.16|699.27|690.17|699.21|690.11|6
1656562400000|2022-06-30 04:13:20|699.27|690.17|699.3|690.2|699.32|690.22|699.27|690.17|7
1656562410000|2022-06-30 04:13:30|699.31|690.21|699.34|690.24|699.4|690.3|699.26|690.16|12
1656562420000|2022-06-30 04:13:40|699.33|690.23|699.32|690.22|699.33|690.23|699.32|690.22|2
1656562430000|2022-06-30 04:13:50|699.34|690.24|699.35|690.25|699.39|690.29|699.34|690.24|6
1656562440000|2022-06-30 04:14:00|699.41|690.31|699.39|690.29|699.72|690.62|699.39|690.29|14
1656562450000|2022-06-30 04:14:10|699.29|690.19|699.38|690.28|699.46|690.36|699.15|690.05|7
1656562480000|2022-06-30 04:14:40|699.32|690.22|698.95|689.85|699.4|690.3|698.38|689.28|19
1656562490000|2022-06-30 04:14:50|698.89|689.79|698.92|689.82|698.95|689.85|698.89|689.79|7
1656562500000|2022-06-30 04:15:00|698.93|689.83|699.11|690.01|699.24|690.14|698.93|689.83|12
1656562510000|2022-06-30 04:15:10|699.1|690|699.12|690.02|699.19|690.09|699.1|690|6
1656562520000|2022-06-30 04:15:20|699.14|690.04|699.05|689.95|699.2|690.1|699.05|689.95|8
1656562530000|2022-06-30 04:15:30|699.04|689.94|698.97|689.87|699.04|689.94|698.94|689.84|11
1656562540000|2022-06-30 04:15:40|698.98|689.88|698.94|689.84|698.98|689.88|698.93|689.83|3
1656562550000|2022-06-30 04:15:50|698.95|689.85|698.98|689.88|698.98|689.88|698.91|689.81|12
1656562560000|2022-06-30 04:16:00|699|689.9|699.16|690.06|699.17|690.07|698.98|689.88|10
1656562570000|2022-06-30 04:16:10|699.17|690.07|699.24|690.14|699.24|690.14|699.17|690.07|2
1656562580000|2022-06-30 04:16:20|699.17|690.07|699.08|689.98|699.32|690.22|699.08|689.98|13
1656562590000|2022-06-30 04:16:30|699.07|689.97|699.04|689.94|699.08|689.98|699.04|689.94|6
1656562600000|2022-06-30 04:16:40|699.02|689.92|698.98|689.88|699.02|689.92|698.95|689.85|17
1656562610000|2022-06-30 04:16:50|698.86|689.76|698.12|689.02|698.86|689.76|698.08|688.98|11
1656562620000|2022-06-30 04:17:00|698.09|688.99|698.07|688.97|698.12|689.02|698.07|688.97|7
1656562630000|2022-06-30 04:17:10|698.1|689|698.06|688.96|698.1|689|698.06|688.96|3
1656562640000|2022-06-30 04:17:20|698.05|688.95|698|688.9|698.05|688.95|697.98|688.88|9
1656562650000|2022-06-30 04:17:30|698.02|688.92|698.11|689.01|698.16|689.06|697.99|688.89|8
1656562660000|2022-06-30 04:17:40|698.09|688.99|698.02|688.92|698.09|688.99|698.02|688.92|10
1656562670000|2022-06-30 04:17:50|698.01|688.91|697.94|688.84|698.01|688.91|697.94|688.84|7
1656562680000|2022-06-30 04:18:00|697.93|688.83|698.12|689.02|698.12|689.02|697.92|688.82|11
1656562700000|2022-06-30 04:18:20|698.17|689.07|698.94|689.84|698.94|689.84|698.13|689.03|15
1656562720000|2022-06-30 04:18:40|698.87|689.77|698.45|689.35|698.87|689.77|698.21|689.11|11
1656562730000|2022-06-30 04:18:50|698.37|689.27|698.72|689.62|698.75|689.65|698.2|689.1|13
1656562740000|2022-06-30 04:19:00|698.69|689.59|698.72|689.62|698.73|689.63|698.69|689.59|3
1656562750000|2022-06-30 04:19:10|698.79|689.69|698.82|689.72|698.85|689.75|698.79|689.69|3
1656562760000|2022-06-30 04:19:20|698.87|689.77|698.89|689.79|698.9|689.8|698.85|689.75|11
1656562770000|2022-06-30 04:19:30|698.92|689.82|698.93|689.83|698.93|689.83|698.92|689.82|4
1656562780000|2022-06-30 04:19:40|698.92|689.82|698.95|689.85|698.95|689.85|698.92|689.82|7
1656562790000|2022-06-30 04:19:50|699.07|689.97|699.37|690.27|699.37|690.27|699.07|689.97|12
1656562800000|2022-06-30 04:20:00|699.38|690.28|699.2|690.1|699.39|690.29|699.14|690.04|19
1656562810000|2022-06-30 04:20:10|699.19|690.09|699.81|690.71|699.82|690.72|699.19|690.09|14
1656562820000|2022-06-30 04:20:20|699.82|690.72|699.86|690.76|699.86|690.76|699.82|690.72|5
1656562830000|2022-06-30 04:20:30|699.83|690.73|699.83|690.73|699.83|690.73|699.82|690.72|3
1656562840000|2022-06-30 04:20:40|699.82|690.72|699.82|690.72|699.82|690.72|699.82|690.72|1
1656562850000|2022-06-30 04:20:50|699.83|690.73|699.86|690.76|699.86|690.76|699.83|690.73|2
1656562860000|2022-06-30 04:21:00|699.83|690.73|699.81|690.71|699.83|690.73|699.24|690.14|17
1656562870000|2022-06-30 04:21:10|699.82|690.72|699.89|690.79|699.89|690.79|699.82|690.72|7
1656562880000|2022-06-30 04:21:20|699.86|690.76|699.86|690.76|699.86|690.76|699.85|690.75|3
1656562890000|2022-06-30 04:21:30|699.81|690.71|699.92|690.82|699.92|690.82|699.81|690.71|3
1656562900000|2022-06-30 04:21:40|699.94|690.84|700.68|691.58|700.78|691.68|699.94|690.84|27
1656562910000|2022-06-30 04:21:50|701.13|692.03|701.08|691.98|701.4|692.3|701.08|691.98|17
1656562920000|2022-06-30 04:22:00|701.07|691.97|701.08|691.98|701.13|692.03|701.05|691.95|7
1656562930000|2022-06-30 04:22:10|701.07|691.97|701.1|692|701.1|692|701.05|691.95|6
1656562940000|2022-06-30 04:22:20|701.09|691.99|701.09|691.99|701.1|692|701.05|691.95|6
1656562950000|2022-06-30 04:22:30|701.1|692|701.09|691.99|701.1|692|701.09|691.99|2
1656562960000|2022-06-30 04:22:40|701.04|691.94|701.05|691.95|701.05|691.95|701.04|691.94|2
1656562970000|2022-06-30 04:22:50|701.04|691.94|701.13|692.03|701.15|692.05|701.04|691.94|8
1656562980000|2022-06-30 04:23:00|701.23|692.13|701.2|692.1|701.28|692.18|701.05|691.95|9
1656562990000|2022-06-30 04:23:10|701.18|692.08|701.05|691.95|701.19|692.09|701.05|691.95|10
1656563000000|2022-06-30 04:23:20|701.04|691.94|701.04|691.94|701.04|691.94|701.03|691.93|3
1656563010000|2022-06-30 04:23:30|701.02|691.92|700.16|691.06|701.02|691.92|700.09|690.99|15
1656563020000|2022-06-30 04:23:40|700.13|691.03|700.2|691.1|700.29|691.19|700.13|691.03|12
1656563030000|2022-06-30 04:23:50|700.27|691.17|700.25|691.15|700.27|691.17|700.25|691.15|2
1656563040000|2022-06-30 04:24:00|700.17|691.07|700.23|691.13|700.23|691.13|700.12|691.02|12
1656563050000|2022-06-30 04:24:10|700.26|691.16|700.27|691.17|700.27|691.17|700.26|691.16|4
1656563060000|2022-06-30 04:24:20|700.26|691.16|700.26|691.16|700.27|691.17|700.26|691.16|3
1656563070000|2022-06-30 04:24:30|700.32|691.22|700.4|691.3|700.4|691.3|700.32|691.22|5
1656563080000|2022-06-30 04:24:40|700.38|691.28|700.1|691|700.38|691.28|700.1|691|9
1656563090000|2022-06-30 04:24:50|700.14|691.04|700.05|690.95|700.21|691.11|700.05|690.95|7
1656563100000|2022-06-30 04:25:00|700.04|690.94|700.04|690.94|700.07|690.97|700.04|690.94|5
1656563120000|2022-06-30 04:25:20|700|690.9|699.87|690.77|700.03|690.93|699.84|690.74|7
1656563130000|2022-06-30 04:25:30|699.88|690.78|699.86|690.76|699.88|690.78|699.86|690.76|3
1656563140000|2022-06-30 04:25:40|699.82|690.72|699.12|690.02|699.82|690.72|699.06|689.96|11
1656563150000|2022-06-30 04:25:50|699.11|690.01|699.29|690.19|699.3|690.2|699.1|690|10
1656563160000|2022-06-30 04:26:00|699.28|690.18|699.16|690.06|699.28|690.18|699.16|690.06|7
1656563170000|2022-06-30 04:26:10|699.15|690.05|699.23|690.13|699.23|690.13|699.15|690.05|3
1656563190000|2022-06-30 04:26:30|699.27|690.17|699.23|690.13|699.84|690.74|699.16|690.06|18
1656563200000|2022-06-30 04:26:40|699.16|690.06|699.38|690.28|699.38|690.28|699.16|690.06|15
1656563210000|2022-06-30 04:26:50|699.52|690.42|699.13|690.03|699.52|690.42|699.13|690.03|8
1656563220000|2022-06-30 04:27:00|699.17|690.07|699.08|689.98|699.17|690.07|699.08|689.98|4
1656563230000|2022-06-30 04:27:10|699.04|689.94|698.29|689.19|699.04|689.94|698.13|689.03|12
1656563250000|2022-06-30 04:27:30|698.23|689.13|698.23|689.13|698.23|689.13|698.16|689.06|3
1656563260000|2022-06-30 04:27:40|698.16|689.06|698.16|689.06|698.23|689.13|698.16|689.06|5
1656563270000|2022-06-30 04:27:50|698.11|689.01|698.05|688.95|698.19|689.09|698.05|688.95|7
1656563280000|2022-06-30 04:28:00|698.01|688.91|698.05|688.95|698.09|688.99|698.01|688.91|4
1656563290000|2022-06-30 04:28:10|698.01|688.91|698.08|688.98|698.09|688.99|698.01|688.91|8
1656563300000|2022-06-30 04:28:20|698.07|688.97|698.1|689|698.11|689.01|698.05|688.95|5
1656563320000|2022-06-30 04:28:40|698.09|688.99|698.07|688.97|698.2|689.1|698.07|688.97|12
1656563340000|2022-06-30 04:29:00|698.09|688.99|698.07|688.97|698.09|688.99|698.07|688.97|2
1656563380000|2022-06-30 04:29:40|698|688.9|698.05|688.95|698.05|688.95|698|688.9|4
1656563390000|2022-06-30 04:29:50|698.11|689.01|698.04|688.94|698.11|689.01|698|688.9|5
1656563400000|2022-06-30 04:30:00|698.05|688.95|698.21|689.11|698.23|689.13|698.05|688.95|18
1656563410000|2022-06-30 04:30:10|698.14|689.04|698.12|689.02|698.18|689.08|698.05|688.95|12
1656563420000|2022-06-30 04:30:20|698.13|689.03|698.3|689.2|698.3|689.2|698.12|689.02|8
1656563430000|2022-06-30 04:30:30|698.18|689.08|698.18|689.08|698.18|689.08|698.18|689.08|1
1656563440000|2022-06-30 04:30:40|698.21|689.11|698.12|689.02|698.24|689.14|698.12|689.02|5
1656563450000|2022-06-30 04:30:50|697.88|688.78|698.02|688.92|698.1|689|697.88|688.78|8
1656563460000|2022-06-30 04:31:00|698.03|688.93|698.02|688.92|698.03|688.93|698.02|688.92|2
1656563470000|2022-06-30 04:31:10|698.03|688.93|698.03|688.93|698.03|688.93|698.03|688.93|1
1656563480000|2022-06-30 04:31:20|698|688.9|697.36|688.26|698|688.9|697.36|688.26|3
1656563490000|2022-06-30 04:31:30|697.25|688.15|697.11|688.01|697.25|688.15|697.11|688.01|15
1656563500000|2022-06-30 04:31:40|697.14|688.04|697.5|688.4|697.5|688.4|697.14|688.04|10
1656563520000|2022-06-30 04:32:00|697.9|688.8|697.88|688.78|697.9|688.8|697.88|688.78|2
1656563530000|2022-06-30 04:32:10|697.87|688.77|697.93|688.83|697.93|688.83|697.87|688.77|5
1656563540000|2022-06-30 04:32:20|697.99|688.89|697.94|688.84|698|688.9|697.91|688.81|7
1656563550000|2022-06-30 04:32:30|697.92|688.82|697.93|688.83|697.94|688.84|697.92|688.82|5
1656563560000|2022-06-30 04:32:40|697.92|688.82|697.98|688.88|697.98|688.88|697.89|688.79|8
1656563570000|2022-06-30 04:32:50|697.93|688.83|697.98|688.88|698.01|688.91|697.93|688.83|4
1656563580000|2022-06-30 04:33:00|698.01|688.91|697.93|688.83|698.01|688.91|697.93|688.83|5
1656563590000|2022-06-30 04:33:10|697.95|688.85|697.25|688.15|697.95|688.85|697.25|688.15|10
1656563600000|2022-06-30 04:33:20|697.16|688.06|697.17|688.07|697.18|688.08|697.16|688.06|4
1656563610000|2022-06-30 04:33:30|697.26|688.16|697.18|688.08|697.26|688.16|697.16|688.06|8
1656563620000|2022-06-30 04:33:40|697.15|688.05|697.14|688.04|697.15|688.05|697.14|688.04|2
1656563630000|2022-06-30 04:33:50|697.05|687.95|697.15|688.05|697.21|688.11|697.05|687.95|4
1656563640000|2022-06-30 04:34:00|697.14|688.04|697.21|688.11|697.21|688.11|697.05|687.95|6
1656563660000|2022-06-30 04:34:20|697.22|688.12|697.22|688.12|697.22|688.12|697.22|688.12|1
1656563670000|2022-06-30 04:34:30|697.31|688.21|697.16|688.06|697.31|688.21|697.16|688.06|5
1656563680000|2022-06-30 04:34:40|697.05|687.95|697.16|688.06|697.22|688.12|697.05|687.95|3
1656563690000|2022-06-30 04:34:50|697.22|688.12|697.22|688.12|697.22|688.12|697.16|688.06|9
1656563700000|2022-06-30 04:35:00|697.21|688.11|697.21|688.11|697.21|688.11|697.21|688.11|1
1656563710000|2022-06-30 04:35:10|697.15|688.05|697.14|688.04|697.21|688.11|697.14|688.04|5
1656563720000|2022-06-30 04:35:20|697.09|687.99|697.1|688|697.12|688.02|697.05|687.95|6
1656563730000|2022-06-30 04:35:30|697.11|688.01|697.11|688.01|697.11|688.01|697.11|688.01|1
1656563740000|2022-06-30 04:35:40|697.15|688.05|697.16|688.06|697.25|688.15|697.15|688.05|8
1656563750000|2022-06-30 04:35:50|697.14|688.04|697.15|688.05|697.22|688.12|697.14|688.04|11
1656563760000|2022-06-30 04:36:00|697.21|688.11|697.14|688.04|697.21|688.11|697.14|688.04|3
1656563770000|2022-06-30 04:36:10|697.05|687.95|697.08|687.98|697.2|688.1|697.05|687.95|6
1656563780000|2022-06-30 04:36:20|697.11|688.01|697|687.9|697.11|688.01|696.93|687.83|7
1656563790000|2022-06-30 04:36:30|696.99|687.89|696.84|687.74|696.99|687.89|696.78|687.68|5
1656563800000|2022-06-30 04:36:40|696.85|687.75|696.8|687.7|696.86|687.76|696.75|687.65|7
1656563820000|2022-06-30 04:37:00|696.9|687.8|696.85|687.75|696.9|687.8|696.85|687.75|4
1656563830000|2022-06-30 04:37:10|696.8|687.7|696.86|687.76|696.9|687.8|696.8|687.7|3
1656563840000|2022-06-30 04:37:20|696.85|687.75|696.84|687.74|696.85|687.75|696.84|687.74|2
1656563850000|2022-06-30 04:37:30|696.85|687.75|696.84|687.74|696.85|687.75|696.84|687.74|2
1656563860000|2022-06-30 04:37:40|696.83|687.73|696.82|687.72|696.83|687.73|696.82|687.72|2
1656563870000|2022-06-30 04:37:50|696.81|687.71|696.81|687.71|696.81|687.71|696.81|687.71|1
1656563880000|2022-06-30 04:38:00|696.82|687.72|696.82|687.72|696.9|687.8|696.81|687.71|5
1656563890000|2022-06-30 04:38:10|696.81|687.71|696.82|687.72|696.84|687.74|696.79|687.69|5
1656563910000|2022-06-30 04:38:30|696.87|687.77|696.48|687.38|696.87|687.77|696.48|687.38|8
1656563920000|2022-06-30 04:38:40|696.35|687.25|695.84|686.74|696.37|687.27|695.81|686.71|14
1656563930000|2022-06-30 04:38:50|695.86|686.76|695.81|686.71|695.86|686.76|695.73|686.63|8
1656563940000|2022-06-30 04:39:00|695.82|686.72|696.15|687.05|696.15|687.05|695.82|686.72|15
1656563950000|2022-06-30 04:39:10|696.25|687.15|696.18|687.08|696.26|687.16|696.18|687.08|5
1656563960000|2022-06-30 04:39:20|696.25|687.15|696.14|687.04|696.25|687.15|696.14|687.04|10
1656563970000|2022-06-30 04:39:30|696.15|687.05|696.08|686.98|696.21|687.11|696.08|686.98|12
1656563980000|2022-06-30 04:39:40|696.04|686.94|696.08|686.98|696.08|686.98|696.04|686.94|2
1656564000000|2022-06-30 04:40:00|696.11|687.01|696.09|686.99|696.11|687.01|696.08|686.98|6
1656564010000|2022-06-30 04:40:10|696.08|686.98|695.94|686.84|696.11|687.01|695.62|686.52|9
1656564030000|2022-06-30 04:40:30|695.93|686.83|695.92|686.82|695.93|686.83|695.81|686.71|14
1656564040000|2022-06-30 04:40:40|695.91|686.81|695.86|686.76|695.91|686.81|695.83|686.73|3
1656564050000|2022-06-30 04:40:50|695.82|686.72|695.93|686.83|695.96|686.86|695.82|686.72|4
1656564060000|2022-06-30 04:41:00|695.88|686.78|695.88|686.78|695.88|686.78|695.88|686.78|1
1656564080000|2022-06-30 04:41:20|695.86|686.76|695.87|686.77|695.88|686.78|695.79|686.69|6
1656564090000|2022-06-30 04:41:30|695.82|686.72|695.82|686.72|695.88|686.78|695.74|686.64|5
1656564100000|2022-06-30 04:41:40|695.81|686.71|695.81|686.71|695.82|686.72|695.81|686.71|3
1656564110000|2022-06-30 04:41:50|695.82|686.72|695.82|686.72|695.82|686.72|695.82|686.72|1
1656564120000|2022-06-30 04:42:00|695.78|686.68|695.83|686.73|695.84|686.74|695.78|686.68|7
1656564130000|2022-06-30 04:42:10|695.84|686.74|695.91|686.81|695.92|686.82|695.84|686.74|3
1656564140000|2022-06-30 04:42:20|695.92|686.82|695.95|686.85|696.02|686.92|695.91|686.81|5
1656564150000|2022-06-30 04:42:30|695.98|686.88|696.02|686.92|696.02|686.92|695.95|686.85|4
1656564160000|2022-06-30 04:42:40|696|686.9|696.02|686.92|696.02|686.92|696|686.9|2
1656564180000|2022-06-30 04:43:00|696|686.9|696.02|686.92|696.02|686.92|696|686.9|2
1656564190000|2022-06-30 04:43:10|695.9|686.8|695.99|686.89|695.99|686.89|695.9|686.8|2
1656564200000|2022-06-30 04:43:20|696.02|686.92|696.02|686.92|696.02|686.92|696.02|686.92|1
1656564210000|2022-06-30 04:43:30|696.08|686.98|696.02|686.92|696.08|686.98|696.02|686.92|2
1656564230000|2022-06-30 04:43:50|695.9|686.8|696.02|686.92|696.02|686.92|695.9|686.8|2
1656564240000|2022-06-30 04:44:00|696.18|687.08|696.86|687.76|696.87|687.77|696.18|687.08|15
1656564250000|2022-06-30 04:44:10|696.88|687.78|696.93|687.83|696.93|687.83|696.72|687.62|7
1656564260000|2022-06-30 04:44:20|696.92|687.82|696.92|687.82|696.92|687.82|696.8|687.7|4
1656564270000|2022-06-30 04:44:30|696.93|687.83|696.9|687.8|696.93|687.83|696.9|687.8|6
1656564280000|2022-06-30 04:44:40|696.87|687.77|696.88|687.78|696.88|687.78|696.87|687.77|4
1656564290000|2022-06-30 04:44:50|696.89|687.79|696.88|687.78|696.89|687.79|696.86|687.76|4
1656564300000|2022-06-30 04:45:00|696.92|687.82|696.89|687.79|696.92|687.82|696.84|687.74|7
1656564310000|2022-06-30 04:45:10|696.91|687.81|696.91|687.81|696.92|687.82|696.9|687.8|5
1656564320000|2022-06-30 04:45:20|696.89|687.79|697|687.9|697.05|687.95|696.89|687.79|7
1656564330000|2022-06-30 04:45:30|697.05|687.95|697.92|688.82|697.93|688.83|697|687.9|13
1656564340000|2022-06-30 04:45:40|697.93|688.83|697.93|688.83|698.01|688.91|697.91|688.81|15
1656564350000|2022-06-30 04:45:50|697.92|688.82|697.91|688.81|697.92|688.82|697.89|688.79|6
1656564360000|2022-06-30 04:46:00|697.97|688.87|697.97|688.87|697.99|688.89|697.97|688.87|5
1656564370000|2022-06-30 04:46:10|697.96|688.86|697.96|688.86|697.96|688.86|697.95|688.85|3
1656564380000|2022-06-30 04:46:20|697.95|688.85|697.22|688.12|697.95|688.85|697.22|688.12|18
1656564390000|2022-06-30 04:46:30|697.05|687.95|697.22|688.12|697.22|688.12|697.05|687.95|2
1656564400000|2022-06-30 04:46:40|697.23|688.13|697.38|688.28|697.38|688.28|697.22|688.12|7
1656564410000|2022-06-30 04:46:50|697.24|688.14|697.28|688.18|697.28|688.18|697.19|688.09|3
1656564430000|2022-06-30 04:47:10|697.18|688.08|696.14|687.04|697.19|688.09|696.14|687.04|17
1656564440000|2022-06-30 04:47:20|696.18|687.08|696.17|687.07|696.29|687.19|696.14|687.04|22
1656564450000|2022-06-30 04:47:30|696.16|687.06|697.02|687.92|697.02|687.92|696.05|686.95|14
1656564460000|2022-06-30 04:47:40|696.87|687.77|696.37|687.27|696.87|687.77|696.31|687.21|5
1656564470000|2022-06-30 04:47:50|696.3|687.2|696.3|687.2|696.3|687.2|696.3|687.2|1
1656564480000|2022-06-30 04:48:00|696.21|687.11|696.3|687.2|696.3|687.2|696.21|687.11|2
1656564520000|2022-06-30 04:48:40|696.4|687.3|696.4|687.3|696.4|687.3|696.4|687.3|1
1656564540000|2022-06-30 04:49:00|696.05|686.95|696.22|687.12|696.4|687.3|696.05|686.95|9
1656564550000|2022-06-30 04:49:10|696.16|687.06|696.19|687.09|696.19|687.09|696.13|687.03|7
1656564560000|2022-06-30 04:49:20|696.14|687.04|696.02|686.92|696.14|687.04|695.86|686.76|11
1656564570000|2022-06-30 04:49:30|695.98|686.88|695.98|686.88|695.98|686.88|695.97|686.87|3
1656564590000|2022-06-30 04:49:50|695.97|686.87|695.86|686.76|695.98|686.88|695.82|686.72|6
1656564600000|2022-06-30 04:50:00|695.82|686.72|695.86|686.76|695.9|686.8|695.82|686.72|4
1656564610000|2022-06-30 04:50:10|695.91|686.81|695.91|686.81|695.91|686.81|695.91|686.81|1
1656564620000|2022-06-30 04:50:20|695.96|686.86|695.96|686.86|695.97|686.87|695.96|686.86|3
1656564630000|2022-06-30 04:50:30|696.01|686.91|696.33|687.23|696.43|687.33|696.01|686.91|5
1656564650000|2022-06-30 04:50:50|696.47|687.37|696.39|687.29|696.47|687.37|696.33|687.23|5
1656564660000|2022-06-30 04:51:00|696.47|687.37|696.37|687.27|696.47|687.37|696.37|687.27|6
1656564670000|2022-06-30 04:51:10|696.38|687.28|696.47|687.37|696.47|687.37|696.38|687.28|2
1656564680000|2022-06-30 04:51:20|696.38|687.28|696.57|687.47|696.58|687.48|696.37|687.27|7
1656564690000|2022-06-30 04:51:30|696.55|687.45|696.57|687.47|696.57|687.47|696.46|687.36|4
1656564700000|2022-06-30 04:51:40|696.93|687.83|696.12|687.02|696.93|687.83|696.12|687.02|15
1656564710000|2022-06-30 04:51:50|696.11|687.01|696.15|687.05|696.15|687.05|696.1|687|10
1656564720000|2022-06-30 04:52:00|696.14|687.04|696.13|687.03|696.21|687.11|696.08|686.98|6
1656564730000|2022-06-30 04:52:10|696.11|687.01|695.24|686.14|696.11|687.01|695.05|685.95|14
1656564740000|2022-06-30 04:52:20|695.35|686.25|695.35|686.25|695.35|686.25|695.35|686.25|1
1656564750000|2022-06-30 04:52:30|695.24|686.14|695.7|686.6|695.72|686.62|695.24|686.14|9
1656564760000|2022-06-30 04:52:40|695.72|686.62|695.72|686.62|695.72|686.62|695.7|686.6|3
1656564770000|2022-06-30 04:52:50|695.9|686.8|695.38|686.28|695.96|686.86|695.14|686.04|10
1656564790000|2022-06-30 04:53:10|695.4|686.3|695.8|686.7|695.8|686.7|695.4|686.3|3
1656564800000|2022-06-30 04:53:20|695.54|686.44|695.54|686.44|695.55|686.45|695.43|686.33|7
1656564810000|2022-06-30 04:53:30|695.56|686.46|695.43|686.33|695.56|686.46|695.43|686.33|3
1656564830000|2022-06-30 04:53:50|695.29|686.19|695.32|686.22|695.43|686.33|695.22|686.12|4
1656564840000|2022-06-30 04:54:00|695.22|686.12|695.15|686.05|695.32|686.22|695.15|686.05|4
1656564850000|2022-06-30 04:54:10|695.14|686.04|694.16|685.06|695.17|686.07|694.13|685.03|18
1656564860000|2022-06-30 04:54:20|694.12|685.02|694.13|685.03|694.23|685.13|694.11|685.01|9
1656564870000|2022-06-30 04:54:30|694.12|685.02|693.75|684.65|694.12|685.02|693.75|684.65|5
1656564880000|2022-06-30 04:54:40|693.7|684.6|694.08|684.98|694.09|684.99|693.4|684.3|15
1656564890000|2022-06-30 04:54:50|694.09|684.99|694.05|684.95|694.09|684.99|694.03|684.93|6
1656564900000|2022-06-30 04:55:00|694.02|684.92|694.09|684.99|694.12|685.02|694.02|684.92|5
1656564910000|2022-06-30 04:55:10|694.12|685.02|693.97|684.87|694.12|685.02|693.97|684.87|4
1656564920000|2022-06-30 04:55:20|693.83|684.73|693.4|684.3|693.83|684.73|693.4|684.3|10
1656564930000|2022-06-30 04:55:30|693.23|684.13|693.4|684.3|693.4|684.3|693.23|684.13|10
1656564940000|2022-06-30 04:55:40|693.23|684.13|693.23|684.13|693.4|684.3|693.23|684.13|11
1656564950000|2022-06-30 04:55:50|693.4|684.3|693.23|684.13|693.4|684.3|693.23|684.13|4
1656564960000|2022-06-30 04:56:00|693.3|684.2|693.05|683.95|693.3|684.2|692.95|683.85|4
1656564970000|2022-06-30 04:56:10|693.4|684.3|693.23|684.13|693.4|684.3|693.23|684.13|4
1656564980000|2022-06-30 04:56:20|693.31|684.21|693.06|683.96|693.31|684.21|693.06|683.96|2
1656564990000|2022-06-30 04:56:30|693.41|684.31|693.06|683.96|693.41|684.31|693.06|683.96|3
1656565030000|2022-06-30 04:57:10|692.55|683.45|691.8|682.7|692.55|683.45|691.8|682.7|3
1656565040000|2022-06-30 04:57:20|691.55|682.45|691.2|682.1|691.55|682.45|691.05|681.95|4
1656565050000|2022-06-30 04:57:30|691.45|682.35|691.05|681.95|691.45|682.35|691.05|681.95|3
1656565080000|2022-06-30 04:58:00|691.15|682.05|691.05|681.95|691.2|682.1|691.05|681.95|3
1656565110000|2022-06-30 04:58:30|691.15|682.05|691.15|682.05|691.15|682.05|691.15|682.05|1
1656565120000|2022-06-30 04:58:40|691.2|682.1|691.8|682.7|691.8|682.7|691.2|682.1|2
1656565160000|2022-06-30 04:59:20|691.85|682.75|692.1|683|692.1|683|691.85|682.75|2
1656565170000|2022-06-30 04:59:30|692.25|683.15|692.55|683.45|692.55|683.45|692.25|683.15|4
1656565210000|2022-06-30 05:00:10|693.05|683.95|693.05|683.95|693.05|683.95|693.05|683.95|1
1656565250000|2022-06-30 05:00:50|693.3|684.2|693.3|684.2|693.3|684.2|693.3|684.2|1
1656565260000|2022-06-30 05:01:00|693.35|684.25|694.05|684.95|694.05|684.95|693.35|684.25|5
1656565340000|2022-06-30 05:02:20|694.07|684.97|694.03|684.93|694.08|684.98|694.02|684.92|5
1656565350000|2022-06-30 05:02:30|694.05|684.95|694.03|684.93|694.05|684.95|694.03|684.93|4
1656565360000|2022-06-30 05:02:40|694.02|684.92|693|683.9|694.04|684.94|692.99|683.89|13
1656565370000|2022-06-30 05:02:50|693.02|683.92|692.79|683.69|693.02|683.92|692.79|683.69|9
1656565380000|2022-06-30 05:03:00|692.8|683.7|692.8|683.7|692.8|683.7|692.79|683.69|3
1656565390000|2022-06-30 05:03:10|692.82|683.72|692.91|683.81|692.91|683.81|692.82|683.72|3
1656565400000|2022-06-30 05:03:20|692.86|683.76|692.94|683.84|692.98|683.88|692.8|683.7|11
1656565410000|2022-06-30 05:03:30|692.88|683.78|693.25|684.15|693.29|684.19|692.88|683.78|8
1656565420000|2022-06-30 05:03:40|693.18|684.08|693.29|684.19|693.29|684.19|693.04|683.94|5
1656565430000|2022-06-30 05:03:50|693.04|683.94|693.04|683.94|693.29|684.19|693.04|683.94|10
1656565440000|2022-06-30 05:04:00|693.06|683.96|693.18|684.08|693.25|684.15|693.04|683.94|8
1656565450000|2022-06-30 05:04:10|693.16|684.06|693.16|684.06|693.16|684.06|693.03|683.93|7
1656565460000|2022-06-30 05:04:20|693.18|684.08|693.04|683.94|693.18|684.08|693.04|683.94|9
1656565470000|2022-06-30 05:04:30|693.06|683.96|693.19|684.09|693.19|684.09|693.03|683.93|8
1656565480000|2022-06-30 05:04:40|693.17|684.07|693.15|684.05|693.21|684.11|693.05|683.95|11
1656565490000|2022-06-30 05:04:50|693.14|684.04|693.04|683.94|693.14|684.04|693.04|683.94|5
1656565500000|2022-06-30 05:05:00|693.06|683.96|693.04|683.94|693.06|683.96|693.04|683.94|2
1656565510000|2022-06-30 05:05:10|693.03|683.93|693.11|684.01|693.11|684.01|693.03|683.93|5
1656565520000|2022-06-30 05:05:20|693.1|684|693.1|684|693.16|684.06|693.03|683.93|6
1656565530000|2022-06-30 05:05:30|693.09|683.99|693.09|683.99|693.09|683.99|693.09|683.99|1
1656565540000|2022-06-30 05:05:40|693.16|684.06|692.34|683.24|693.16|684.06|692.34|683.24|7
1656565550000|2022-06-30 05:05:50|692.4|683.3|691.62|682.52|692.4|683.3|691.62|682.52|20
1656565560000|2022-06-30 05:06:00|691.49|682.39|691.85|682.75|691.92|682.82|691.39|682.29|14
1656565570000|2022-06-30 05:06:10|691.82|682.72|691.8|682.7|691.82|682.72|691.79|682.69|6
1656565580000|2022-06-30 05:06:20|691.76|682.66|691.85|682.75|691.85|682.75|691.76|682.66|5
1656565590000|2022-06-30 05:06:30|691.84|682.74|691.8|682.7|691.84|682.74|691.79|682.69|8
1656565600000|2022-06-30 05:06:40|691.83|682.73|691.8|682.7|691.83|682.73|691.8|682.7|2
1656565610000|2022-06-30 05:06:50|691.77|682.67|691.81|682.71|691.81|682.71|691.77|682.67|3
1656565620000|2022-06-30 05:07:00|691.85|682.75|691.81|682.71|691.85|682.75|691.81|682.71|5
1656565630000|2022-06-30 05:07:10|691.79|682.69|691.81|682.71|691.81|682.71|691.79|682.69|2
1656565640000|2022-06-30 05:07:20|691.84|682.74|691.88|682.78|691.88|682.78|691.84|682.74|4
1656565650000|2022-06-30 05:07:30|691.95|682.85|691.85|682.75|691.95|682.85|691.81|682.71|7
1656565660000|2022-06-30 05:07:40|691.84|682.74|691.84|682.74|691.84|682.74|691.84|682.74|1
1656565680000|2022-06-30 05:08:00|691.83|682.73|691.84|682.74|691.85|682.75|691.83|682.73|6
1656565690000|2022-06-30 05:08:10|691.99|682.89|692.33|683.23|692.33|683.23|691.99|682.89|4
1656565700000|2022-06-30 05:08:20|692.29|683.19|692.33|683.23|692.33|683.23|692.29|683.19|2
1656565720000|2022-06-30 05:08:40|692.24|683.14|692.15|683.05|692.24|683.14|692.08|682.98|6
1656565730000|2022-06-30 05:08:50|692.12|683.02|692.06|682.96|692.12|683.02|692.03|682.93|5
1656565740000|2022-06-30 05:09:00|692|682.9|692.05|682.95|692.08|682.98|692|682.9|9
1656565750000|2022-06-30 05:09:10|692.02|682.92|692.02|682.92|692.02|682.92|692.02|682.92|1
1656565760000|2022-06-30 05:09:20|692.03|682.93|692.05|682.95|692.05|682.95|692.03|682.93|2
1656565770000|2022-06-30 05:09:30|692.08|682.98|692.05|682.95|692.08|682.98|692.05|682.95|2
1656565780000|2022-06-30 05:09:40|692.03|682.93|691.88|682.78|692.03|682.93|691.86|682.76|10
1656565790000|2022-06-30 05:09:50|691.89|682.79|691.89|682.79|691.89|682.79|691.88|682.78|3
1656565800000|2022-06-30 05:10:00|691.9|682.8|691.89|682.79|691.9|682.8|691.89|682.79|2
1656565810000|2022-06-30 05:10:10|691.9|682.8|691.9|682.8|691.9|682.8|691.9|682.8|1
1656565820000|2022-06-30 05:10:20|691.96|682.86|691.96|682.86|691.96|682.86|691.96|682.86|1
1656565830000|2022-06-30 05:10:30|691.95|682.85|691.99|682.89|691.99|682.89|691.93|682.83|5
1656565840000|2022-06-30 05:10:40|691.98|682.88|691.98|682.88|692|682.9|691.98|682.88|3
1656565850000|2022-06-30 05:10:50|691.95|682.85|691.1|682|691.95|682.85|691.1|682|11
1656565860000|2022-06-30 05:11:00|691.24|682.14|691.25|682.15|691.25|682.15|691.24|682.14|6
1656565870000|2022-06-30 05:11:10|691.26|682.16|691.24|682.14|691.26|682.16|691.24|682.14|6
1656565900000|2022-06-30 05:11:40|691.34|682.24|691.12|682.02|691.34|682.24|691.12|682.02|7
1656565910000|2022-06-30 05:11:50|691.16|682.06|691|681.9|691.16|682.06|691|681.9|8
1656565920000|2022-06-30 05:12:00|691.05|681.95|690.18|681.08|691.05|681.95|690.17|681.07|13
1656565930000|2022-06-30 05:12:10|690.17|681.07|689.4|680.3|690.19|681.09|689.26|680.16|18
1656565940000|2022-06-30 05:12:20|689.27|680.17|689.21|680.11|689.45|680.35|689.21|680.11|19
1656565950000|2022-06-30 05:12:30|689.2|680.1|689.17|680.07|689.24|680.14|689.02|679.92|17
1656565960000|2022-06-30 05:12:40|689.16|680.06|689.04|679.94|689.25|680.15|689.04|679.94|13
1656565970000|2022-06-30 05:12:50|689.06|679.96|689.06|679.96|689.09|679.99|689.02|679.92|9
1656565980000|2022-06-30 05:13:00|689.03|679.93|689.01|679.91|689.03|679.93|689|679.9|8
1656565990000|2022-06-30 05:13:10|689|679.9|689.19|680.09|689.19|680.09|688.75|679.65|18
1656566000000|2022-06-30 05:13:20|689.3|680.2|688.98|679.88|689.3|680.2|688.98|679.88|12
1656566010000|2022-06-30 05:13:30|688.97|679.87|688.94|679.84|689|679.9|688.9|679.8|10
1656566020000|2022-06-30 05:13:40|688.93|679.83|688.44|679.34|688.93|679.83|688.36|679.26|21
1656566030000|2022-06-30 05:13:50|688.29|679.19|688.17|679.07|688.34|679.24|688.17|679.07|6
1656566040000|2022-06-30 05:14:00|688.32|679.22|688.2|679.1|688.32|679.22|688.2|679.1|6
1656566050000|2022-06-30 05:14:10|688.21|679.11|688.29|679.19|688.29|679.19|688.18|679.08|8
1656566060000|2022-06-30 05:14:20|688.28|679.18|688.13|679.03|688.28|679.18|688.13|679.03|8
1656566070000|2022-06-30 05:14:30|688.14|679.04|688.16|679.06|688.16|679.06|688.05|678.95|14
1656566080000|2022-06-30 05:14:40|688.19|679.09|688.19|679.09|688.19|679.09|688.05|678.95|5
1656566090000|2022-06-30 05:14:50|688.13|679.03|688.16|679.06|688.19|679.09|688.13|679.03|10
1656566100000|2022-06-30 05:15:00|688.17|679.07|688.28|679.18|688.4|679.3|688.17|679.07|11
1656566110000|2022-06-30 05:15:10|688.31|679.21|688.26|679.16|688.31|679.21|688.13|679.03|10
1656566120000|2022-06-30 05:15:20|688.27|679.17|688.25|679.15|688.27|679.17|688.25|679.15|2
1656566130000|2022-06-30 05:15:30|688.2|679.1|689.33|680.23|689.41|680.31|688.2|679.1|14
1656566140000|2022-06-30 05:15:40|689.37|680.27|689.33|680.23|689.56|680.46|689.28|680.18|13
1656566150000|2022-06-30 05:15:50|689.35|680.25|689.31|680.21|689.54|680.44|689.31|680.21|9
1656566160000|2022-06-30 05:16:00|689.3|680.2|689.29|680.19|689.35|680.25|689.28|680.18|8
1656566170000|2022-06-30 05:16:10|689.35|680.25|689.96|680.86|689.96|680.86|689.35|680.25|8
1656566180000|2022-06-30 05:16:20|689.91|680.81|689.45|680.35|689.91|680.81|689.43|680.33|11
1656566190000|2022-06-30 05:16:30|689.43|680.33|689.31|680.21|689.56|680.46|689.3|680.2|12
1656566200000|2022-06-30 05:16:40|689.3|680.2|689.26|680.16|689.37|680.27|689.19|680.09|12
1656566210000|2022-06-30 05:16:50|689.19|680.09|689.23|680.13|689.24|680.14|689.11|680.01|10
1656566220000|2022-06-30 05:17:00|689.17|680.07|689.21|680.11|689.23|680.13|689.17|680.07|3
1656566230000|2022-06-30 05:17:10|689.28|680.18|689.23|680.13|689.28|680.18|689.23|680.13|3
1656566240000|2022-06-30 05:17:20|689.17|680.07|689.23|680.13|689.23|680.13|689.17|680.07|4
1656566250000|2022-06-30 05:17:30|689.21|680.11|689.25|680.15|689.26|680.16|689.21|680.11|7
1656566260000|2022-06-30 05:17:40|689.23|680.13|689.3|680.2|689.35|680.25|689.23|680.13|13
1656566270000|2022-06-30 05:17:50|689.46|680.36|689.35|680.25|689.46|680.36|689.35|680.25|3
1656566280000|2022-06-30 05:18:00|689.32|680.22|689.97|680.87|690.16|681.06|689.32|680.22|18
1656566290000|2022-06-30 05:18:10|689.98|680.88|689.51|680.41|689.98|680.88|689.5|680.4|8
1656566300000|2022-06-30 05:18:20|689.48|680.38|689.87|680.77|689.88|680.78|689.32|680.22|9
1656566310000|2022-06-30 05:18:30|689.8|680.7|689.35|680.25|689.8|680.7|689.32|680.22|15
1656566320000|2022-06-30 05:18:40|689.42|680.32|689.46|680.36|689.71|680.61|689.42|680.32|19
1656566330000|2022-06-30 05:18:50|689.45|680.35|689.4|680.3|689.48|680.38|689.4|680.3|14
1656566340000|2022-06-30 05:19:00|689.43|680.33|689.33|680.23|689.43|680.33|689.24|680.14|10
1656566350000|2022-06-30 05:19:10|689.28|680.18|689.42|680.32|689.43|680.33|689.28|680.18|6
1656566360000|2022-06-30 05:19:20|689.41|680.31|689.31|680.21|689.49|680.39|689.31|680.21|7
1656566370000|2022-06-30 05:19:30|689.3|680.2|689.42|680.32|689.5|680.4|689.3|680.2|6
1656566380000|2022-06-30 05:19:40|689.5|680.4|689.5|680.4|689.5|680.4|689.5|680.4|1
1656566390000|2022-06-30 05:19:50|689.42|680.32|689.42|680.32|689.48|680.38|689.37|680.27|6
1656566400000|2022-06-30 05:20:00|689.43|680.33|689.42|680.32|689.49|680.39|689.41|680.31|9
1656566410000|2022-06-30 05:20:10|689.49|680.39|689.43|680.33|689.49|680.39|689.42|680.32|7
1656566420000|2022-06-30 05:20:20|689.29|680.19|689.26|680.16|689.4|680.3|689.26|680.16|13
1656566430000|2022-06-30 05:20:30|689.16|680.06|689.23|680.13|689.24|680.14|689.09|679.99|10
1656566440000|2022-06-30 05:20:40|689.07|679.97|689.14|680.04|689.14|680.04|689.06|679.96|8
1656566450000|2022-06-30 05:20:50|689.23|680.13|690.01|680.91|690.15|681.05|689.23|680.13|18
1656566460000|2022-06-30 05:21:00|689.98|680.88|689.18|680.08|689.99|680.89|689.18|680.08|22
1656566470000|2022-06-30 05:21:10|689.22|680.12|689.26|680.16|689.29|680.19|689.2|680.1|14
1656566480000|2022-06-30 05:21:20|689.27|680.17|689.14|680.04|689.27|680.17|689.11|680.01|8
1656566490000|2022-06-30 05:21:30|689.52|680.42|689.14|680.04|689.56|680.46|689.14|680.04|7
1656566500000|2022-06-30 05:21:40|689.22|680.12|689.25|680.15|689.32|680.22|689.22|680.12|7
1656566510000|2022-06-30 05:21:50|689.26|680.16|689.25|680.15|689.27|680.17|689.22|680.12|14
1656566520000|2022-06-30 05:22:00|689.29|680.19|689.21|680.11|689.29|680.19|689.16|680.06|7
1656566530000|2022-06-30 05:22:10|689.19|680.09|689.2|680.1|689.2|680.1|689.08|679.98|8
1656566540000|2022-06-30 05:22:20|689.21|680.11|689.2|680.1|689.21|680.11|689.2|680.1|2
1656566550000|2022-06-30 05:22:30|689.15|680.05|689.03|679.93|689.15|680.05|689.03|679.93|6
1656566560000|2022-06-30 05:22:40|688.99|679.89|688.82|679.72|689|679.9|688.77|679.67|8
1656566570000|2022-06-30 05:22:50|688.79|679.69|688.26|679.16|688.79|679.69|688.19|679.09|15
1656566580000|2022-06-30 05:23:00|688.19|679.09|688.07|678.97|688.19|679.09|688.07|678.97|9
1656566590000|2022-06-30 05:23:10|688.09|678.99|688.09|678.99|688.13|679.03|688.09|678.99|8
1656566600000|2022-06-30 05:23:20|688.1|679|688.03|678.93|688.14|679.04|688.03|678.93|12
1656566610000|2022-06-30 05:23:30|688|678.9|687.76|678.66|688|678.9|687.7|678.6|7
1656566620000|2022-06-30 05:23:40|687.75|678.65|687.48|678.38|687.75|678.65|687.48|678.38|6
1656566630000|2022-06-30 05:23:50|687.42|678.32|686.87|677.77|687.42|678.32|686.06|676.96|30
1656566640000|2022-06-30 05:24:00|686.88|677.78|686.91|677.81|686.91|677.81|686.76|677.66|12
1656566650000|2022-06-30 05:24:10|686.8|677.7|687.68|678.58|687.71|678.61|686.8|677.7|15
1656566660000|2022-06-30 05:24:20|687.69|678.59|688.23|679.13|688.31|679.21|687.69|678.59|17
1656566670000|2022-06-30 05:24:30|688.31|679.21|689.05|679.95|689.23|680.13|688.31|679.21|13
1656566680000|2022-06-30 05:24:40|689.22|680.12|689.26|680.16|689.26|680.16|689.22|680.12|7
1656566690000|2022-06-30 05:24:50|689.27|680.17|689.33|680.23|689.33|680.23|689.23|680.13|9
1656566700000|2022-06-30 05:25:00|689.35|680.25|689.31|680.21|689.35|680.25|689.31|680.21|6
1656566710000|2022-06-30 05:25:10|689.18|680.08|687.46|678.36|689.24|680.14|687.45|678.35|19
1656566720000|2022-06-30 05:25:20|688.06|678.96|687.96|678.86|688.06|678.96|687.4|678.3|25
1656566730000|2022-06-30 05:25:30|688.09|678.99|688.01|678.91|688.1|679|687.94|678.84|14
1656566740000|2022-06-30 05:25:40|688.02|678.92|687.93|678.83|688.02|678.92|687.93|678.83|6
1656566750000|2022-06-30 05:25:50|687.94|678.84|687.97|678.87|687.97|678.87|687.94|678.84|4
1656566760000|2022-06-30 05:26:00|687.95|678.85|687.35|678.25|687.97|678.87|687.35|678.25|21
1656566770000|2022-06-30 05:26:10|687.16|678.06|687.12|678.02|687.16|678.06|687.08|677.98|6
1656566780000|2022-06-30 05:26:20|687.13|678.03|687.39|678.29|687.39|678.29|687.12|678.02|10
1656566790000|2022-06-30 05:26:30|687.45|678.35|688.14|679.04|688.31|679.21|687.45|678.35|7
1656566800000|2022-06-30 05:26:40|688.18|679.08|689.05|679.95|689.05|679.95|688.18|679.08|16
1656566810000|2022-06-30 05:26:50|689.1|680|689.34|680.24|690|680.9|689.1|680|18
1656566820000|2022-06-30 05:27:00|689.39|680.29|689.92|680.82|690.05|680.95|689.27|680.17|24
1656566830000|2022-06-30 05:27:10|689.84|680.74|689.85|680.75|689.85|680.75|689.38|680.28|19
1656566840000|2022-06-30 05:27:20|689.86|680.76|689.98|680.88|690.01|680.91|689.86|680.76|4
1656566850000|2022-06-30 05:27:30|690.07|680.97|689.9|680.8|690.07|680.97|689.77|680.67|14
1656566860000|2022-06-30 05:27:40|689.89|680.79|689.9|680.8|689.9|680.8|689.89|680.79|2
1656566870000|2022-06-30 05:27:50|689.87|680.77|689.92|680.82|689.92|680.82|689.87|680.77|3
1656566880000|2022-06-30 05:28:00|689.89|680.79|690.01|680.91|690.02|680.92|689.89|680.79|10
1656566890000|2022-06-30 05:28:10|690|680.9|690.62|681.52|690.63|681.53|690|680.9|21
1656566900000|2022-06-30 05:28:20|690.63|681.53|691.17|682.07|691.28|682.18|690.63|681.53|13
1656566910000|2022-06-30 05:28:30|691.18|682.08|691.12|682.02|691.25|682.15|691.1|682|12
1656566920000|2022-06-30 05:28:40|691.13|682.03|691.06|681.96|691.18|682.08|691.06|681.96|19
1656566930000|2022-06-30 05:28:50|691.09|681.99|691.05|681.95|691.15|682.05|691.05|681.95|8
1656566940000|2022-06-30 05:29:00|691.07|681.97|690.93|681.83|691.13|682.03|690.92|681.82|10
1656566950000|2022-06-30 05:29:10|691|681.9|691.01|681.91|691.04|681.94|690.86|681.76|9
1656566960000|2022-06-30 05:29:20|690.93|681.83|690.83|681.73|691.04|681.94|690.83|681.73|10
1656566970000|2022-06-30 05:29:30|690.81|681.71|690.97|681.87|690.99|681.89|690.67|681.57|10
1656566980000|2022-06-30 05:29:40|690.99|681.89|691.07|681.97|691.1|682|690.99|681.89|5
1656566990000|2022-06-30 05:29:50|691.08|681.98|691.22|682.12|691.23|682.13|691.08|681.98|5
1656567000000|2022-06-30 05:30:00|691.34|682.24|691.07|681.97|691.34|682.24|691.04|681.94|6
1656567010000|2022-06-30 05:30:10|691.19|682.09|691.36|682.26|691.36|682.26|691.18|682.08|7
1656567020000|2022-06-30 05:30:20|691.34|682.24|691.2|682.1|691.35|682.25|691.2|682.1|6
1656567030000|2022-06-30 05:30:30|691.21|682.11|691.3|682.2|691.3|682.2|691.2|682.1|6
1656567040000|2022-06-30 05:30:40|691.31|682.21|691.34|682.24|691.44|682.34|691.3|682.2|9
1656567050000|2022-06-30 05:30:50|691.35|682.25|691.48|682.38|691.49|682.39|691.35|682.25|5
1656567060000|2022-06-30 05:31:00|691.47|682.37|691.5|682.4|691.6|682.5|691.36|682.26|16
1656567070000|2022-06-30 05:31:10|691.43|682.33|691.57|682.47|691.74|682.64|691.43|682.33|4
1656567080000|2022-06-30 05:31:20|691.58|682.48|692.47|683.37|692.59|683.49|691.58|682.48|21
1656567090000|2022-06-30 05:31:30|692.54|683.44|692.57|683.47|692.62|683.52|692.47|683.37|17
1656567100000|2022-06-30 05:31:40|692.56|683.46|692.64|683.54|692.66|683.56|692.41|683.31|7
1656567110000|2022-06-30 05:31:50|692.49|683.39|693.4|684.3|693.4|684.3|692.48|683.38|16
1656567120000|2022-06-30 05:32:00|693.3|684.2|693.26|684.16|693.67|684.57|693.23|684.13|10
1656567130000|2022-06-30 05:32:10|693.27|684.17|694.24|685.14|694.28|685.18|693.26|684.16|13
1656567140000|2022-06-30 05:32:20|694.23|685.13|694.22|685.12|694.26|685.16|694.22|685.12|12
1656567150000|2022-06-30 05:32:30|694.24|685.14|694.19|685.09|694.24|685.14|694.19|685.09|19
1656567160000|2022-06-30 05:32:40|694.13|685.03|693.94|684.84|694.13|685.03|693.85|684.75|13
1656567170000|2022-06-30 05:32:50|693.95|684.85|695.25|686.15|695.25|686.15|693.94|684.84|24
1656567180000|2022-06-30 05:33:00|695.2|686.1|695.11|686.01|695.2|686.1|695.11|686.01|5
1656567190000|2022-06-30 05:33:10|695.2|686.1|695.18|686.08|695.34|686.24|695.17|686.07|9
1656567200000|2022-06-30 05:33:20|695.27|686.17|695.27|686.17|695.27|686.17|695.27|686.17|1
1656567210000|2022-06-30 05:33:30|695.2|686.1|695.18|686.08|695.33|686.23|695.05|685.95|12
1656567220000|2022-06-30 05:33:40|695.1|686|695.03|685.93|695.14|686.04|695|685.9|16
1656567230000|2022-06-30 05:33:50|695.04|685.94|695.08|685.98|695.08|685.98|695.04|685.94|11
1656567240000|2022-06-30 05:34:00|695.07|685.97|694.97|685.87|695.09|685.99|694.92|685.82|7
1656567250000|2022-06-30 05:34:10|694.92|685.82|694.42|685.32|694.92|685.82|694.42|685.32|6
1656567260000|2022-06-30 05:34:20|694.43|685.33|694.83|685.73|694.89|685.79|694.43|685.33|8
1656567270000|2022-06-30 05:34:30|694.84|685.74|694.72|685.62|694.84|685.74|694.39|685.29|13
1656567280000|2022-06-30 05:34:40|694.73|685.63|694.73|685.63|694.73|685.63|694.63|685.53|3
1656567290000|2022-06-30 05:34:50|694.8|685.7|694.76|685.66|694.85|685.75|694.69|685.59|8
1656567300000|2022-06-30 05:35:00|694.77|685.67|694.61|685.51|694.77|685.67|694.61|685.51|7
1656567310000|2022-06-30 05:35:10|694.6|685.5|694.04|684.94|694.6|685.5|694.04|684.94|7
1656567320000|2022-06-30 05:35:20|694.02|684.92|694.22|685.12|694.22|685.12|693.98|684.88|15
1656567330000|2022-06-30 05:35:30|694.35|685.25|694.64|685.54|694.79|685.69|694.35|685.25|9
1656567340000|2022-06-30 05:35:40|694.63|685.53|694.27|685.17|694.66|685.56|694.27|685.17|9
1656567350000|2022-06-30 05:35:50|694.28|685.18|694.27|685.17|694.38|685.28|694.26|685.16|14
1656567360000|2022-06-30 05:36:00|694.26|685.16|694.31|685.21|694.35|685.25|694.25|685.15|15
1656567370000|2022-06-30 05:36:10|694.32|685.22|694.3|685.2|694.37|685.27|694.29|685.19|11
1656567380000|2022-06-30 05:36:20|694.29|685.19|694.81|685.71|694.89|685.79|694.28|685.18|11
1656567390000|2022-06-30 05:36:30|694.8|685.7|694.81|685.71|694.81|685.71|694.8|685.7|2
1656567400000|2022-06-30 05:36:40|694.86|685.76|694.81|685.71|694.86|685.76|694.81|685.71|8
1656567410000|2022-06-30 05:36:50|694.79|685.69|694.66|685.56|694.79|685.69|694.66|685.56|3
1656567420000|2022-06-30 05:37:00|694.67|685.57|694.13|685.03|694.74|685.64|694.13|685.03|12
1656567430000|2022-06-30 05:37:10|694.14|685.04|693.08|683.98|694.15|685.05|693.05|683.95|22
1656567440000|2022-06-30 05:37:20|693.12|684.02|693.2|684.1|693.21|684.11|693.08|683.98|17
1656567450000|2022-06-30 05:37:30|693.14|684.04|693.19|684.09|693.29|684.19|693|683.9|21
1656567460000|2022-06-30 05:37:40|693.14|684.04|693.13|684.03|693.24|684.14|693.13|684.03|17
1656567470000|2022-06-30 05:37:50|693.12|684.02|693|683.9|693.12|684.02|692.97|683.87|15
1656567480000|2022-06-30 05:38:00|693.01|683.91|692.97|683.87|693.08|683.98|692.92|683.82|12
1656567490000|2022-06-30 05:38:10|692.92|683.82|693.01|683.91|693.05|683.95|692.92|683.82|14
1656567500000|2022-06-30 05:38:20|693|683.9|693.13|684.03|693.3|684.2|693|683.9|17
1656567510000|2022-06-30 05:38:30|693.09|683.99|693.12|684.02|693.12|684.02|693.09|683.99|4
1656567520000|2022-06-30 05:38:40|693.09|683.99|692.95|683.85|693.09|683.99|692.88|683.78|8
1656567530000|2022-06-30 05:38:50|692.96|683.86|692.96|683.86|692.96|683.86|692.96|683.86|1
1656567540000|2022-06-30 05:39:00|692.88|683.78|693.29|684.19|693.29|684.19|692.88|683.78|13
1656567550000|2022-06-30 05:39:10|693.28|684.18|693.08|683.98|693.28|684.18|693.06|683.96|7
1656567560000|2022-06-30 05:39:20|693.1|684|693.1|684|693.14|684.04|693.08|683.98|10
1656567570000|2022-06-30 05:39:30|693.09|683.99|692.98|683.88|693.15|684.05|692.92|683.82|9
1656567580000|2022-06-30 05:39:40|692.94|683.84|693.18|684.08|693.22|684.12|692.94|683.84|12
1656567590000|2022-06-30 05:39:50|693.12|684.02|694.93|685.83|694.99|685.89|693.08|683.98|28
1656567600000|2022-06-30 05:40:00|694.86|685.76|694.08|684.98|694.86|685.76|694.08|684.98|22
1656567610000|2022-06-30 05:40:10|694.11|685.01|694.05|684.95|694.11|685.01|694.05|684.95|3
1656567710000|2022-06-30 05:41:50|693.55|684.45|693.05|683.95|693.55|684.45|693.05|683.95|2
1656567780000|2022-06-30 05:43:00|693.55|684.45|693.55|684.45|693.55|684.45|693.55|684.45|1
1656567860000|2022-06-30 05:44:20|693.05|683.95|693.05|683.95|693.05|683.95|693.05|683.95|1
1656567890000|2022-06-30 05:44:50|693.55|684.45|693.55|684.45|693.55|684.45|693.55|684.45|1
1656567900000|2022-06-30 05:45:00|693.7|684.6|694.05|684.95|694.05|684.95|693.59|684.49|11
1656567910000|2022-06-30 05:45:10|694.11|685.01|694.52|685.42|694.97|685.87|694.11|685.01|15
1656567920000|2022-06-30 05:45:20|694.43|685.33|694.54|685.44|694.6|685.5|694.43|685.33|19
1656567930000|2022-06-30 05:45:30|694.44|685.34|694.7|685.6|695.05|685.95|694.44|685.34|18
1656567940000|2022-06-30 05:45:40|694.4|685.3|694.29|685.19|694.51|685.41|694.14|685.04|12
1656567950000|2022-06-30 05:45:50|694.31|685.21|694.43|685.33|694.53|685.43|694.29|685.19|12
1656567960000|2022-06-30 05:46:00|694.76|685.66|694.53|685.43|694.76|685.66|694.43|685.33|11
1656567970000|2022-06-30 05:46:10|694.45|685.35|695.11|686.01|695.11|686.01|694.45|685.35|14
1656567980000|2022-06-30 05:46:20|695.12|686.02|695.56|686.46|695.77|686.67|695.08|685.98|17
1656567990000|2022-06-30 05:46:30|695.66|686.56|695.66|686.56|695.66|686.56|695.55|686.45|10
1656568000000|2022-06-30 05:46:40|695.65|686.55|695.66|686.56|695.74|686.64|695.55|686.45|16
1656568010000|2022-06-30 05:46:50|695.65|686.55|696.05|686.95|696.05|686.95|695.56|686.46|12
1656568020000|2022-06-30 05:47:00|695.88|686.78|695.56|686.46|696.05|686.95|695.56|686.46|23
1656568030000|2022-06-30 05:47:10|695.67|686.57|695.22|686.12|695.67|686.57|695.21|686.11|16
1656568040000|2022-06-30 05:47:20|695.23|686.13|695.26|686.16|695.31|686.21|695.17|686.07|16
1656568050000|2022-06-30 05:47:30|695.25|686.15|695.66|686.56|695.76|686.66|695.25|686.15|13
1656568060000|2022-06-30 05:47:40|695.67|686.57|695.57|686.47|695.68|686.58|695.57|686.47|5
1656568070000|2022-06-30 05:47:50|695.75|686.65|696.37|687.27|696.78|687.68|695.6|686.5|23
1656568080000|2022-06-30 05:48:00|696.32|687.22|696.07|686.97|696.32|687.22|696.07|686.97|10
1656568090000|2022-06-30 05:48:10|696.08|686.98|696.77|687.67|696.77|687.67|696.07|686.97|15
1656568100000|2022-06-30 05:48:20|696.64|687.54|696.83|687.73|696.85|687.75|696.63|687.53|11
1656568110000|2022-06-30 05:48:30|696.63|687.53|696.36|687.26|696.63|687.53|696.21|687.11|21
1656568120000|2022-06-30 05:48:40|696.32|687.22|696.31|687.21|696.35|687.25|696.3|687.2|8
1656568130000|2022-06-30 05:48:50|696.26|687.16|696.31|687.21|696.35|687.25|696.26|687.16|10
1656568140000|2022-06-30 05:49:00|696.45|687.35|696.68|687.58|696.8|687.7|696.45|687.35|12
1656568150000|2022-06-30 05:49:10|696.65|687.55|696.66|687.56|696.67|687.57|696.32|687.22|18
1656568160000|2022-06-30 05:49:20|696.54|687.44|696.31|687.21|696.54|687.44|696.31|687.21|14
1656568170000|2022-06-30 05:49:30|696.36|687.26|695.8|686.7|696.37|687.27|695.55|686.45|22
1656568180000|2022-06-30 05:49:40|695.59|686.49|695.81|686.71|696.05|686.95|695.59|686.49|9
1656568190000|2022-06-30 05:49:50|695.61|686.51|695.29|686.19|695.81|686.71|695.28|686.18|16
1656568200000|2022-06-30 05:50:00|695.28|686.18|695.68|686.58|696.05|686.95|695.24|686.14|22
1656568210000|2022-06-30 05:50:10|695.67|686.57|695.06|685.96|695.68|686.58|695.06|685.96|15
1656568220000|2022-06-30 05:50:20|695.05|685.95|694.84|685.74|695.06|685.96|694.84|685.74|14
1656568230000|2022-06-30 05:50:30|694.67|685.57|694.32|685.22|694.84|685.74|694.06|684.96|26
1656568240000|2022-06-30 05:50:40|694.29|685.19|694.62|685.52|694.94|685.84|694.29|685.19|20
1656568250000|2022-06-30 05:50:50|694.6|685.5|694.62|685.52|694.62|685.52|694.48|685.38|6
1656568260000|2022-06-30 05:51:00|694.6|685.5|694.24|685.14|694.6|685.5|694.22|685.12|13
1656568270000|2022-06-30 05:51:10|694.23|685.13|694.19|685.09|694.25|685.15|694.14|685.04|11
1656568280000|2022-06-30 05:51:20|694.18|685.08|694.11|685.01|694.19|685.09|694.11|685.01|11
1656568290000|2022-06-30 05:51:30|694.1|685|694.07|684.97|694.12|685.02|694.07|684.97|12
1656568300000|2022-06-30 05:51:40|694.05|684.95|694.06|684.96|694.07|684.97|694.05|684.95|3
1656568310000|2022-06-30 05:51:50|694.05|684.95|694.06|684.96|694.06|684.96|694.05|684.95|2
1656568320000|2022-06-30 05:52:00|694.09|684.99|694.06|684.96|694.1|685|694.05|684.95|10
1656568330000|2022-06-30 05:52:10|694.09|684.99|694.8|685.7|695.05|685.95|694.09|684.99|18
1656568340000|2022-06-30 05:52:20|694.79|685.69|694.79|685.69|695.05|685.95|694.56|685.46|12
1656568350000|2022-06-30 05:52:30|694.78|685.68|694.77|685.67|695.05|685.95|694.56|685.46|11
1656568360000|2022-06-30 05:52:40|694.56|685.46|694.86|685.76|694.89|685.79|694.56|685.46|9
1656568370000|2022-06-30 05:52:50|695.05|685.95|694.86|685.76|695.05|685.95|694.71|685.61|6
1656568380000|2022-06-30 05:53:00|695.05|685.95|694.68|685.58|695.05|685.95|694.68|685.58|11
1656568390000|2022-06-30 05:53:10|694.69|685.59|694.86|685.76|695.05|685.95|694.69|685.59|12
1656568400000|2022-06-30 05:53:20|694.85|685.75|695.05|685.95|695.05|685.95|694.6|685.5|9
1656568410000|2022-06-30 05:53:30|694.8|685.7|694.8|685.7|694.8|685.7|694.8|685.7|1
1656568420000|2022-06-30 05:53:40|694.6|685.5|694.8|685.7|695.05|685.95|694.6|685.5|8
1656568430000|2022-06-30 05:53:50|695.05|685.95|695.05|685.95|695.05|685.95|694.68|685.58|7
1656568440000|2022-06-30 05:54:00|694.73|685.63|694.67|685.57|694.89|685.79|694.6|685.5|9
1656568450000|2022-06-30 05:54:10|694.59|685.49|694.67|685.57|694.67|685.57|694.59|685.49|6
1656568460000|2022-06-30 05:54:20|694.59|685.49|694.73|685.63|694.73|685.63|694.59|685.49|11
1656568470000|2022-06-30 05:54:30|694.67|685.57|694.67|685.57|694.73|685.63|694.59|685.49|9
1656568480000|2022-06-30 05:54:40|694.66|685.56|693.98|684.88|694.67|685.57|693.88|684.78|21
1656568490000|2022-06-30 05:54:50|693.99|684.89|693.98|684.88|694.05|684.95|693.93|684.83|32
1656568500000|2022-06-30 05:55:00|693.99|684.89|694.07|684.97|694.08|684.98|693.94|684.84|17
1656568510000|2022-06-30 05:55:10|694.08|684.98|694.63|685.53|694.85|685.75|694.08|684.98|18
1656568520000|2022-06-30 05:55:20|694.46|685.36|694.03|684.93|694.46|685.36|694.03|684.93|17
1656568530000|2022-06-30 05:55:30|694.01|684.91|693.92|684.82|694.05|684.95|693.87|684.77|12
1656568540000|2022-06-30 05:55:40|693.88|684.78|693.38|684.28|693.88|684.78|693.38|684.28|17
1656568550000|2022-06-30 05:55:50|693.27|684.17|693.05|683.95|693.42|684.32|692.97|683.87|12
1656568560000|2022-06-30 05:56:00|693.03|683.93|693.02|683.92|693.09|683.99|692.97|683.87|11
1656568570000|2022-06-30 05:56:10|693|683.9|692.78|683.68|693.05|683.95|692.57|683.47|9
1656568580000|2022-06-30 05:56:20|692.79|683.69|692.78|683.68|692.8|683.7|692.59|683.49|7
1656568590000|2022-06-30 05:56:30|692.57|683.47|692.8|683.7|692.8|683.7|692.57|683.47|4
1656568600000|2022-06-30 05:56:40|692.82|683.72|692.9|683.8|693.05|683.95|692.8|683.7|12
1656568610000|2022-06-30 05:56:50|692.91|683.81|692.91|683.81|693.05|683.95|692.78|683.68|4
1656568620000|2022-06-30 05:57:00|692.9|683.8|692.91|683.81|692.91|683.81|692.9|683.8|2
1656568630000|2022-06-30 05:57:10|692.92|683.82|692.92|683.82|692.92|683.82|692.9|683.8|3
1656568640000|2022-06-30 05:57:20|692.9|683.8|693.62|684.52|693.81|684.71|692.81|683.71|14
1656568650000|2022-06-30 05:57:30|693.5|684.4|693.97|684.87|694|684.9|693.5|684.4|15
1656568660000|2022-06-30 05:57:40|693.9|684.8|694|684.9|694.05|684.95|693.9|684.8|10
1656568670000|2022-06-30 05:57:50|694.08|684.98|694.13|685.03|694.13|685.03|694.08|684.98|6
1656568680000|2022-06-30 05:58:00|694.08|684.98|694.53|685.43|694.61|685.51|694.08|684.98|12
1656568690000|2022-06-30 05:58:10|694.54|685.44|694.72|685.62|694.72|685.62|694.53|685.43|7
1656568700000|2022-06-30 05:58:20|694.66|685.56|694.72|685.62|694.72|685.62|694.55|685.45|7
1656568710000|2022-06-30 05:58:30|694.66|685.56|694.62|685.52|694.72|685.62|694.62|685.52|10
1656568720000|2022-06-30 05:58:40|694.67|685.57|694.62|685.52|694.72|685.62|694.62|685.52|7
1656568730000|2022-06-30 05:58:50|694.72|685.62|694.67|685.57|694.72|685.62|694.62|685.52|6
1656568740000|2022-06-30 05:59:00|694.68|685.58|694.78|685.68|694.86|685.76|694.68|685.58|11
1656568750000|2022-06-30 05:59:10|694.79|685.69|694.74|685.64|694.79|685.69|694.73|685.63|8
1656568760000|2022-06-30 05:59:20|694.78|685.68|695.2|686.1|695.2|686.1|694.78|685.68|17
1656568770000|2022-06-30 05:59:30|695.29|686.19|695.24|686.14|695.88|686.78|695.15|686.05|26
1656568780000|2022-06-30 05:59:40|695.25|686.15|695.1|686|695.25|686.15|695.09|685.99|12
1656568790000|2022-06-30 05:59:50|695.12|686.02|694.95|685.85|695.16|686.06|694.95|685.85|12
1656568800000|2022-06-30 06:00:00|694.81|685.71|695.09|685.99|695.15|686.05|694.81|685.71|16
1656568810000|2022-06-30 06:00:10|695.08|685.98|695.11|686.01|695.14|686.04|695.08|685.98|9
1656568820000|2022-06-30 06:00:20|695.13|686.03|695.74|686.64|695.74|686.64|695.13|686.03|11
1656568830000|2022-06-30 06:00:30|695.83|686.73|695.72|686.62|695.94|686.84|695.72|686.62|14
1656568840000|2022-06-30 06:00:40|695.71|686.61|695.78|686.68|695.82|686.72|695.67|686.57|10
1656568850000|2022-06-30 06:00:50|695.74|686.64|696.02|686.92|696.02|686.92|695.74|686.64|20
1656568860000|2022-06-30 06:01:00|696.12|687.02|696.25|687.15|696.27|687.17|696.11|687.01|22
1656568870000|2022-06-30 06:01:10|696.26|687.16|697.21|688.11|697.21|688.11|696.22|687.12|25
1656568880000|2022-06-30 06:01:20|697.24|688.14|697.08|687.98|697.8|688.7|697.05|687.95|26
1656568890000|2022-06-30 06:01:30|697.11|688.01|697.03|687.93|697.11|688.01|697.03|687.93|13
1656568900000|2022-06-30 06:01:40|697.04|687.94|696.96|687.86|697.05|687.95|696.96|687.86|11
1656568910000|2022-06-30 06:01:50|696.87|687.77|696.81|687.71|696.94|687.84|696.74|687.64|13
1656568920000|2022-06-30 06:02:00|696.82|687.72|697.03|687.93|697.03|687.93|696.81|687.71|14
1656568930000|2022-06-30 06:02:10|697.04|687.94|696.93|687.83|697.04|687.94|696.86|687.76|9
1656568940000|2022-06-30 06:02:20|696.92|687.82|696.6|687.5|696.92|687.82|696.6|687.5|5
1656568950000|2022-06-30 06:02:30|696.57|687.47|696.1|687|696.71|687.61|695.97|686.87|17
1656568960000|2022-06-30 06:02:40|696.07|686.97|696.06|686.96|696.08|686.98|696.04|686.94|8
1656568970000|2022-06-30 06:02:50|696.08|686.98|696.05|686.95|696.08|686.98|696.05|686.95|9
1656568980000|2022-06-30 06:03:00|696.06|686.96|696.04|686.94|696.06|686.96|696.04|686.94|3
1656568990000|2022-06-30 06:03:10|696|686.9|696|686.9|696.04|686.94|695.96|686.86|15
1656569000000|2022-06-30 06:03:20|696.01|686.91|696.04|686.94|696.06|686.96|695.94|686.84|12
1656569010000|2022-06-30 06:03:30|696.01|686.91|695.56|686.46|696.01|686.91|695.56|686.46|16
1656569020000|2022-06-30 06:03:40|695.25|686.15|694.8|685.7|695.25|686.15|694.59|685.49|17
1656569030000|2022-06-30 06:03:50|694.81|685.71|693.94|684.84|694.81|685.71|693.85|684.75|13
1656569040000|2022-06-30 06:04:00|693.96|684.86|694.65|685.55|694.65|685.55|693.96|684.86|10
1656569050000|2022-06-30 06:04:10|694.94|685.84|694.92|685.82|695.05|685.95|694.92|685.82|6
1656569060000|2022-06-30 06:04:20|694.91|685.81|694.94|685.84|695.53|686.43|694.91|685.81|20
1656569070000|2022-06-30 06:04:30|694.83|685.73|693.96|684.86|694.88|685.78|693.96|684.86|18
1656569080000|2022-06-30 06:04:40|694.05|684.95|694.01|684.91|694.05|684.95|693.88|684.78|12
1656569090000|2022-06-30 06:04:50|693.99|684.89|693.68|684.58|693.99|684.89|693.57|684.47|15
1656569100000|2022-06-30 06:05:00|693.69|684.59|693.59|684.49|693.7|684.6|693.49|684.39|12
1656569110000|2022-06-30 06:05:10|693.6|684.5|693.4|684.3|693.6|684.5|693.26|684.16|10
1656569120000|2022-06-30 06:05:20|693.41|684.31|693.65|684.55|693.65|684.55|693.38|684.28|8
1656569130000|2022-06-30 06:05:30|693.71|684.61|693.75|684.65|693.75|684.65|693.71|684.61|2
1656569140000|2022-06-30 06:05:40|693.66|684.56|693.66|684.56|693.66|684.56|693.6|684.5|3
1656569150000|2022-06-30 06:05:50|693.65|684.55|693.65|684.55|693.65|684.55|693.57|684.47|3
1656569160000|2022-06-30 06:06:00|693.66|684.56|694.01|684.91|694.02|684.92|693.65|684.55|15
1656569170000|2022-06-30 06:06:10|694.03|684.93|694.07|684.97|694.11|685.01|693.95|684.85|9
1656569180000|2022-06-30 06:06:20|694.06|684.96|693.95|684.85|694.07|684.97|693.95|684.85|5
1656569190000|2022-06-30 06:06:30|693.96|684.86|693.93|684.83|693.98|684.88|693.88|684.78|13
1656569200000|2022-06-30 06:06:40|694.06|684.96|693.97|684.87|694.06|684.96|693.91|684.81|7
1656569210000|2022-06-30 06:06:50|694.05|684.95|694.05|684.95|694.07|684.97|693.93|684.83|10
1656569220000|2022-06-30 06:07:00|694.07|684.97|694.05|684.95|694.07|684.97|694.05|684.95|2
1656569230000|2022-06-30 06:07:10|694.07|684.97|693.88|684.78|694.13|685.03|693.88|684.78|10
1656569240000|2022-06-30 06:07:20|693.89|684.79|693.6|684.5|693.9|684.8|693.6|684.5|12
1656569250000|2022-06-30 06:07:30|693.58|684.48|693.35|684.25|693.58|684.48|693.34|684.24|12
1656569260000|2022-06-30 06:07:40|693.36|684.26|693.08|683.98|693.36|684.26|693.08|683.98|23
1656569270000|2022-06-30 06:07:50|693.02|683.92|693.02|683.92|693.02|683.92|693.02|683.92|1
1656569280000|2022-06-30 06:08:00|693.01|683.91|693.82|684.72|693.91|684.81|692.91|683.81|20
1656569290000|2022-06-30 06:08:10|693.81|684.71|693.58|684.48|693.81|684.71|693.58|684.48|6
1656569300000|2022-06-30 06:08:20|693.56|684.46|693.08|683.98|693.57|684.47|693.05|683.95|10
1656569310000|2022-06-30 06:08:30|693.07|683.97|693.03|683.93|693.07|683.97|693.02|683.92|4
1656569320000|2022-06-30 06:08:40|693.04|683.94|693.02|683.92|693.04|683.94|693|683.9|6
1656569330000|2022-06-30 06:08:50|693.01|683.91|693.01|683.91|693.01|683.91|693.01|683.91|1
1656569340000|2022-06-30 06:09:00|692.98|683.88|693.01|683.91|693.03|683.93|692.98|683.88|7
1656569350000|2022-06-30 06:09:10|693.02|683.92|692.9|683.8|693.02|683.92|692.87|683.77|5
1656569360000|2022-06-30 06:09:20|692.76|683.66|692.6|683.5|692.76|683.66|692.34|683.24|13
1656569370000|2022-06-30 06:09:30|692.62|683.52|692.58|683.48|692.62|683.52|692.58|683.48|4
1656569380000|2022-06-30 06:09:40|692.68|683.58|692.73|683.63|692.74|683.64|692.41|683.31|13
1656569390000|2022-06-30 06:09:50|692.72|683.62|692.61|683.51|692.73|683.63|692.61|683.51|4
1656569400000|2022-06-30 06:10:00|692.62|683.52|692.57|683.47|692.68|683.58|692.56|683.46|7
1656569410000|2022-06-30 06:10:10|692.56|683.46|692.06|682.96|692.57|683.47|692.02|682.92|14
1656569420000|2022-06-30 06:10:20|692.07|682.97|691.94|682.84|692.1|683|691.94|682.84|8
1656569430000|2022-06-30 06:10:30|691.93|682.83|691.79|682.69|691.93|682.83|691.79|682.69|6
1656569440000|2022-06-30 06:10:40|691.78|682.68|691.77|682.67|691.78|682.68|691.65|682.55|6
1656569450000|2022-06-30 06:10:50|691.71|682.61|691.93|682.83|691.98|682.88|691.71|682.61|6
1656569460000|2022-06-30 06:11:00|691.94|682.84|691.95|682.85|692.05|682.95|691.94|682.84|5
1656569470000|2022-06-30 06:11:10|691.85|682.75|691.92|682.82|691.93|682.83|691.85|682.75|6
1656569480000|2022-06-30 06:11:20|691.95|682.85|692.99|683.89|692.99|683.89|691.95|682.85|19
1656569490000|2022-06-30 06:11:30|693.02|683.92|692.98|683.88|693.05|683.95|692.92|683.82|9
1656569500000|2022-06-30 06:11:40|692.93|683.83|693.01|683.91|693.01|683.91|692.93|683.83|6
1656569510000|2022-06-30 06:11:50|693|683.9|692.79|683.69|693|683.9|692.79|683.69|8
1656569520000|2022-06-30 06:12:00|692.65|683.55|692.77|683.67|692.77|683.67|692.58|683.48|8
1656569530000|2022-06-30 06:12:10|692.71|683.61|693.67|684.57|693.9|684.8|692.71|683.61|19
1656569540000|2022-06-30 06:12:20|693.68|684.58|693.54|684.44|693.7|684.6|693.49|684.39|10
1656569550000|2022-06-30 06:12:30|693.53|684.43|693.55|684.45|693.55|684.45|693.4|684.3|8
1656569560000|2022-06-30 06:12:40|693.4|684.3|693.66|684.56|693.66|684.56|693.4|684.3|4
1656569570000|2022-06-30 06:12:50|693.65|684.55|693.51|684.41|693.65|684.55|693.37|684.27|8
1656569580000|2022-06-30 06:13:00|693.52|684.42|693.53|684.43|693.53|684.43|693.52|684.42|6
1656569590000|2022-06-30 06:13:10|693.52|684.42|693.52|684.42|693.52|684.42|693.52|684.42|1
1656569600000|2022-06-30 06:13:20|693.53|684.43|693.53|684.43|693.53|684.43|693.4|684.3|3
1656569610000|2022-06-30 06:13:30|693.61|684.51|693.8|684.7|693.88|684.78|693.51|684.41|9
1656569620000|2022-06-30 06:13:40|693.85|684.75|694.29|685.19|694.9|685.8|693.83|684.73|18
1656569630000|2022-06-30 06:13:50|694.28|685.18|694.54|685.44|694.54|685.44|694.28|685.18|13
1656569640000|2022-06-30 06:14:00|694.53|685.43|694.52|685.42|694.64|685.54|694.52|685.42|18
1656569650000|2022-06-30 06:14:10|694.53|685.43|694.53|685.43|694.54|685.44|694.53|685.43|3
1656569660000|2022-06-30 06:14:20|694.56|685.46|694.53|685.43|694.56|685.46|694.52|685.42|15
1656569670000|2022-06-30 06:14:30|694.51|685.41|694.52|685.42|694.52|685.42|694.51|685.41|4
1656569680000|2022-06-30 06:14:40|694.46|685.36|694|684.9|694.46|685.36|693.87|684.77|10
1656569690000|2022-06-30 06:14:50|694.01|684.91|693.82|684.72|694.07|684.97|693.82|684.72|7
1656569700000|2022-06-30 06:15:00|693.81|684.71|694.58|685.48|694.58|685.48|693.81|684.71|10
1656569710000|2022-06-30 06:15:10|694.74|685.64|694.04|684.94|694.8|685.7|694.04|684.94|17
1656569720000|2022-06-30 06:15:20|694.02|684.92|693.71|684.61|694.04|684.94|693.71|684.61|10
1656569730000|2022-06-30 06:15:30|693.85|684.75|693.85|684.75|693.87|684.77|693.74|684.64|8
1656569740000|2022-06-30 06:15:40|693.86|684.76|693.85|684.75|693.86|684.76|693.71|684.61|8
1656569750000|2022-06-30 06:15:50|693.86|684.76|693.86|684.76|693.86|684.76|693.86|684.76|1
1656569760000|2022-06-30 06:16:00|693.89|684.79|693.75|684.65|693.89|684.79|693.71|684.61|8
1656569770000|2022-06-30 06:16:10|693.66|684.56|692.99|683.89|693.66|684.56|692.93|683.83|14
1656569780000|2022-06-30 06:16:20|692.93|683.83|692.61|683.51|692.93|683.83|692.61|683.51|12
1656569790000|2022-06-30 06:16:30|692.6|683.5|692.41|683.31|692.6|683.5|691.9|682.8|16
1656569800000|2022-06-30 06:16:40|692.43|683.33|693.61|684.51|693.61|684.51|692.43|683.33|17
1656569810000|2022-06-30 06:16:50|693.52|684.42|693.84|684.74|693.87|684.77|693.36|684.26|18
1656569820000|2022-06-30 06:17:00|693.9|684.8|693.81|684.71|694.64|685.54|693.8|684.7|21
1656569830000|2022-06-30 06:17:10|693.7|684.6|693.78|684.68|693.83|684.73|693.42|684.32|12
1656569840000|2022-06-30 06:17:20|693.87|684.77|693.87|684.77|693.87|684.77|693.87|684.77|1
1656569850000|2022-06-30 06:17:30|693.86|684.76|693.5|684.4|693.88|684.78|693.44|684.34|7
1656569870000|2022-06-30 06:17:50|693.68|684.58|693.73|684.63|693.73|684.63|693.68|684.58|2
1656569890000|2022-06-30 06:18:10|693.63|684.53|693|683.9|693.63|684.53|692.96|683.86|21
1656569900000|2022-06-30 06:18:20|692.92|683.82|692.81|683.71|692.92|683.82|692.81|683.71|7
1656569910000|2022-06-30 06:18:30|692.63|683.53|692.7|683.6|692.84|683.74|692.63|683.53|11
1656569920000|2022-06-30 06:18:40|692.69|683.59|692.6|683.5|692.71|683.61|692.6|683.5|7
1656569930000|2022-06-30 06:18:50|692.52|683.42|692.6|683.5|692.6|683.5|692.52|683.42|5
1656569940000|2022-06-30 06:19:00|692.52|683.42|692.6|683.5|692.66|683.56|692.52|683.42|3
1656569950000|2022-06-30 06:19:10|692.58|683.48|693.1|684|693.1|684|692.52|683.42|14
1656569960000|2022-06-30 06:19:20|693.23|684.13|693.02|683.92|693.24|684.14|692.97|683.87|12
1656569970000|2022-06-30 06:19:30|692.99|683.89|692.86|683.76|693.02|683.92|692.72|683.62|10
1656569980000|2022-06-30 06:19:40|692.87|683.77|693.01|683.91|693.01|683.91|692.73|683.63|6
1656569990000|2022-06-30 06:19:50|693.59|684.49|693.74|684.64|693.74|684.64|693.34|684.24|21
1656570000000|2022-06-30 06:20:00|693.77|684.67|693.79|684.69|693.79|684.69|693.76|684.66|5
1656570010000|2022-06-30 06:20:10|693.78|684.68|693.97|684.87|693.97|684.87|693.75|684.65|6
1656570020000|2022-06-30 06:20:20|694.07|684.97|693.9|684.8|694.12|685.02|693.88|684.78|12
1656570030000|2022-06-30 06:20:30|693.92|684.82|693.93|684.83|693.94|684.84|693.74|684.64|13
1656570040000|2022-06-30 06:20:40|693.92|684.82|693.92|684.82|693.92|684.82|693.92|684.82|1
1656570050000|2022-06-30 06:20:50|693.83|684.73|692.94|683.84|693.87|684.77|692.87|683.77|19
1656570060000|2022-06-30 06:21:00|692.82|683.72|691.73|682.63|692.87|683.77|691.55|682.45|19
1656570070000|2022-06-30 06:21:10|691.66|682.56|692.67|683.57|692.79|683.69|691.66|682.56|19
1656570080000|2022-06-30 06:21:20|692.62|683.52|692.39|683.29|692.62|683.52|692.39|683.29|14
1656570090000|2022-06-30 06:21:30|692.53|683.43|691.97|682.87|692.53|683.43|691.87|682.77|15
1656570100000|2022-06-30 06:21:40|691.89|682.79|692.07|682.97|692.09|682.99|691.89|682.79|9
1656570110000|2022-06-30 06:21:50|692.13|683.03|692.97|683.87|692.97|683.87|692.13|683.03|20
1656570120000|2022-06-30 06:22:00|692.99|683.89|694.43|685.33|694.43|685.33|692.99|683.89|16
1656570130000|2022-06-30 06:22:10|694.42|685.32|693.97|684.87|694.42|685.32|693.93|684.83|17
1656570140000|2022-06-30 06:22:20|693.98|684.88|694.02|684.92|694.1|685|693.9|684.8|13
1656570150000|2022-06-30 06:22:30|693.98|684.88|694.01|684.91|694.02|684.92|693.98|684.88|7
1656570160000|2022-06-30 06:22:40|694.02|684.92|694.73|685.63|694.81|685.71|694|684.9|17
1656570170000|2022-06-30 06:22:50|694.68|685.58|694.1|685|694.68|685.58|694.1|685|15
1656570180000|2022-06-30 06:23:00|694.06|684.96|694.22|685.12|694.24|685.14|693.92|684.82|15
1656570190000|2022-06-30 06:23:10|694.55|685.45|694.83|685.73|694.98|685.88|694.55|685.45|15
1656570200000|2022-06-30 06:23:20|694.85|685.75|694.98|685.88|694.98|685.88|694.85|685.75|6
1656570210000|2022-06-30 06:23:30|694.93|685.83|695.01|685.91|695.01|685.91|694.93|685.83|4
1656570220000|2022-06-30 06:23:40|695.03|685.93|694.91|685.81|695.03|685.93|694.88|685.78|11
1656570230000|2022-06-30 06:23:50|694.92|685.82|694.73|685.63|694.92|685.82|694.71|685.61|5
1656570240000|2022-06-30 06:24:00|694.69|685.59|694.06|684.96|694.69|685.59|694|684.9|12
1656570250000|2022-06-30 06:24:10|694.05|684.95|694.01|684.91|694.06|684.96|693.99|684.89|8
1656570260000|2022-06-30 06:24:20|694.11|685.01|694.05|684.95|694.11|685.01|694.05|684.95|6
1656570270000|2022-06-30 06:24:30|694.04|684.94|694.04|684.94|694.04|684.94|694.03|684.93|3
1656570280000|2022-06-30 06:24:40|694.03|684.93|694.04|684.94|694.06|684.96|694.02|684.92|11
1656570290000|2022-06-30 06:24:50|694.02|684.92|693.88|684.78|694.02|684.92|693.88|684.78|3
1656570300000|2022-06-30 06:25:00|693.94|684.84|693.83|684.73|693.94|684.84|693.76|684.66|10
1656570310000|2022-06-30 06:25:10|693.91|684.81|693.66|684.56|693.92|684.82|693.59|684.49|14
1656570320000|2022-06-30 06:25:20|693.69|684.59|693.76|684.66|693.98|684.88|693.69|684.59|5
1656570330000|2022-06-30 06:25:30|693.89|684.79|693.77|684.67|693.99|684.89|693.77|684.67|14
1656570340000|2022-06-30 06:25:40|693.78|684.68|693.95|684.85|694.05|684.95|693.72|684.62|14
1656570350000|2022-06-30 06:25:50|693.96|684.86|694|684.9|694|684.9|693.96|684.86|3
1656570360000|2022-06-30 06:26:00|694.02|684.92|694.03|684.93|694.03|684.93|694.01|684.91|6
1656570370000|2022-06-30 06:26:10|694.02|684.92|694.02|684.92|694.03|684.93|694.02|684.92|3
1656570390000|2022-06-30 06:26:30|694.03|684.93|694.03|684.93|694.03|684.93|694.03|684.93|1
1656570400000|2022-06-30 06:26:40|694|684.9|694.03|684.93|694.03|684.93|694|684.9|2
1656570410000|2022-06-30 06:26:50|694.02|684.92|694.08|684.98|694.08|684.98|694.01|684.91|4
1656570420000|2022-06-30 06:27:00|694.01|684.91|694.07|684.97|694.08|684.98|694.01|684.91|5
1656570430000|2022-06-30 06:27:10|694.08|684.98|694.07|684.97|694.14|685.04|694.01|684.91|10
1656570440000|2022-06-30 06:27:20|694.04|684.94|693.97|684.87|694.05|684.95|693.94|684.84|10
1656570450000|2022-06-30 06:27:30|693.98|684.88|692.97|683.87|693.98|684.88|692.97|683.87|15
1656570460000|2022-06-30 06:27:40|692.96|683.86|692.83|683.73|692.98|683.88|692.83|683.73|5
1656570470000|2022-06-30 06:27:50|692.82|683.72|692.01|682.91|692.83|683.73|691.94|682.84|13
1656570480000|2022-06-30 06:28:00|691.95|682.85|691.84|682.74|692.12|683.02|691.84|682.74|15
1656570490000|2022-06-30 06:28:10|691.83|682.73|690.99|681.89|691.83|682.73|690.77|681.67|23
1656570500000|2022-06-30 06:28:20|690.95|681.85|691.87|682.77|692.05|682.95|690.92|681.82|18
1656570510000|2022-06-30 06:28:30|691.95|682.85|691.72|682.62|691.96|682.86|691.39|682.29|17
1656570520000|2022-06-30 06:28:40|691.39|682.29|691.47|682.37|691.61|682.51|691.1|682|20
1656570530000|2022-06-30 06:28:50|691.48|682.38|691.59|682.49|691.61|682.51|691.44|682.34|15
1656570540000|2022-06-30 06:29:00|691.57|682.47|691.45|682.35|691.57|682.47|691.39|682.29|17
1656570550000|2022-06-30 06:29:10|691.46|682.36|690.67|681.57|691.46|682.36|690.43|681.33|22
1656570560000|2022-06-30 06:29:20|690.58|681.48|691.29|682.19|691.3|682.2|690.58|681.48|22
1656570570000|2022-06-30 06:29:30|691.3|682.2|691.6|682.5|691.6|682.5|691.27|682.17|17
1656570580000|2022-06-30 06:29:40|691.68|682.58|691.7|682.6|691.97|682.87|691.61|682.51|14
1656570590000|2022-06-30 06:29:50|691.75|682.65|689.82|680.72|691.75|682.65|689.77|680.67|23
1656570600000|2022-06-30 06:30:00|689.46|680.36|687.87|678.77|689.51|680.41|687.76|678.66|35
1656570610000|2022-06-30 06:30:10|687.55|678.45|688.44|679.34|688.44|679.34|687.05|677.95|25
1656570620000|2022-06-30 06:30:20|688.61|679.51|688.01|678.91|689.05|679.95|688.01|678.91|23
1656570630000|2022-06-30 06:30:30|688.05|678.95|687.11|678.01|688.05|678.95|687.11|678.01|19
1656570640000|2022-06-30 06:30:40|687.02|677.92|685.27|676.17|687.12|678.02|685.27|676.17|26
1656570650000|2022-06-30 06:30:50|685.22|676.12|685.28|676.18|686.34|677.24|685.22|676.12|32
1656570660000|2022-06-30 06:31:00|685.2|676.1|684.48|675.38|685.2|676.1|683.9|674.8|26
1656570670000|2022-06-30 06:31:10|684.27|675.17|681.06|671.96|684.27|675.17|681.03|671.93|28
1656570680000|2022-06-30 06:31:20|680.98|671.88|682.95|673.85|682.95|673.85|680.97|671.87|38
1656570690000|2022-06-30 06:31:30|683.15|674.05|684.03|674.93|684.18|675.08|683.15|674.05|33
1656570700000|2022-06-30 06:31:40|684.05|674.95|683.88|674.78|684.75|675.65|683.83|674.73|27
1656570710000|2022-06-30 06:31:50|683.83|674.73|683.79|674.69|683.96|674.86|683.2|674.1|26
1656570720000|2022-06-30 06:32:00|683.93|674.83|684.1|675|684.1|675|682.91|673.81|32
1656570730000|2022-06-30 06:32:10|684.05|674.95|685.4|676.3|685.4|676.3|684.05|674.95|27
1656570740000|2022-06-30 06:32:20|685.83|676.73|686.29|677.19|686.65|677.55|685.63|676.53|31
1656570750000|2022-06-30 06:32:30|686.18|677.08|683.99|674.89|686.18|677.08|683.98|674.88|28
1656570760000|2022-06-30 06:32:40|684.03|674.93|682.83|673.73|684.03|674.93|682.83|673.73|20
1656570770000|2022-06-30 06:32:50|682.89|673.79|682.98|673.88|682.98|673.88|682.71|673.61|21
1656570780000|2022-06-30 06:33:00|682.88|673.78|682.91|673.81|683.05|673.95|682.71|673.61|24
1656570790000|2022-06-30 06:33:10|682.95|673.85|682.71|673.61|683.2|674.1|682.68|673.58|24
1656570800000|2022-06-30 06:33:20|682.7|673.6|682.54|673.44|682.72|673.62|682.18|673.08|25
1656570810000|2022-06-30 06:33:30|682.52|673.42|681.99|672.89|682.55|673.45|681.99|672.89|22
1656570820000|2022-06-30 06:33:40|682.13|673.03|682.58|673.48|682.65|673.55|682.09|672.99|24
1656570830000|2022-06-30 06:33:50|682.59|673.49|682.78|673.68|682.86|673.76|682.2|673.1|27
1656570840000|2022-06-30 06:34:00|682.63|673.53|682.2|673.1|682.63|673.53|682.19|673.09|5
1656570850000|2022-06-30 06:34:10|682.19|673.09|682.75|673.65|682.75|673.65|682.19|673.09|11
1656570860000|2022-06-30 06:34:20|682.68|673.58|683.02|673.92|683.13|674.03|682.59|673.49|19
1656570870000|2022-06-30 06:34:30|683.05|673.95|684.13|675.03|684.14|675.04|683.05|673.95|22
1656570880000|2022-06-30 06:34:40|684.14|675.04|684.27|675.17|684.28|675.18|683.99|674.89|24
1656570890000|2022-06-30 06:34:50|684.23|675.13|683.37|674.27|684.26|675.16|683.3|674.2|24
1656570900000|2022-06-30 06:35:00|683.3|674.2|683.82|674.72|683.92|674.82|683.17|674.07|23
1656570910000|2022-06-30 06:35:10|684.02|674.92|683.8|674.7|684.03|674.93|683.8|674.7|21
1656570920000|2022-06-30 06:35:20|683.88|674.78|683.03|673.93|683.88|674.78|683.03|673.93|19
1656570930000|2022-06-30 06:35:30|683.01|673.91|682.14|673.04|683.07|673.97|682.11|673.01|20
1656570940000|2022-06-30 06:35:40|682.13|673.03|682|672.9|682.13|673.03|681.86|672.76|26
1656570950000|2022-06-30 06:35:50|682.03|672.93|683|673.9|683|673.9|681.95|672.85|20
1656570960000|2022-06-30 06:36:00|682.93|673.83|682.8|673.7|683.04|673.94|682.3|673.2|32
1656570970000|2022-06-30 06:36:10|682.75|673.65|683.4|674.3|683.4|674.3|682.58|673.48|18
1656570980000|2022-06-30 06:36:20|683.41|674.31|683.23|674.13|683.41|674.31|683.2|674.1|12
1656570990000|2022-06-30 06:36:30|683.2|674.1|682.94|673.84|683.23|674.13|682.35|673.25|16
1656571000000|2022-06-30 06:36:40|682.79|673.69|682.7|673.6|683.13|674.03|682.7|673.6|26
1656571010000|2022-06-30 06:36:50|682.9|673.8|683.16|674.06|683.2|674.1|682.88|673.78|15
1656571020000|2022-06-30 06:37:00|683.06|673.96|683.19|674.09|683.22|674.12|682.87|673.77|14
1656571030000|2022-06-30 06:37:10|683.1|674|683|673.9|683.15|674.05|682.9|673.8|14
1656571040000|2022-06-30 06:37:20|682.95|673.85|683.5|674.4|683.65|674.55|682.83|673.73|24
1656571050000|2022-06-30 06:37:30|683.32|674.22|683.95|674.85|684|674.9|683.21|674.11|24
1656571060000|2022-06-30 06:37:40|683.96|674.86|684.05|674.95|684.19|675.09|683.95|674.85|15
1656571070000|2022-06-30 06:37:50|684.22|675.12|684.19|675.09|684.27|675.17|684.06|674.96|28
1656571080000|2022-06-30 06:38:00|684.18|675.08|683.97|674.87|684.21|675.11|683.96|674.86|17
1656571090000|2022-06-30 06:38:10|684.01|674.91|684.1|675|684.1|675|683.97|674.87|10
1656571100000|2022-06-30 06:38:20|684.11|675.01|684.08|674.98|684.18|675.08|684.06|674.96|10
1656571110000|2022-06-30 06:38:30|684.11|675.01|683.23|674.13|684.12|675.02|683.23|674.13|20
1656571120000|2022-06-30 06:38:40|683.37|674.27|683.97|674.87|683.97|674.87|683.37|674.27|17
1656571130000|2022-06-30 06:38:50|683.99|674.89|683.71|674.61|684|674.9|683.54|674.44|13
1656571140000|2022-06-30 06:39:00|683.72|674.62|683.94|674.84|684.01|674.91|683.64|674.54|16
1656571150000|2022-06-30 06:39:10|683.79|674.69|683.78|674.68|683.91|674.81|683.7|674.6|8
1656571160000|2022-06-30 06:39:20|683.86|674.76|683.1|674|683.92|674.82|683.1|674|16
1656571170000|2022-06-30 06:39:30|683.03|673.93|682.42|673.32|683.03|673.93|682.17|673.07|17
1656571180000|2022-06-30 06:39:40|682.19|673.09|682.54|673.44|682.75|673.65|682.18|673.08|14
1656571190000|2022-06-30 06:39:50|682.62|673.52|682.65|673.55|682.73|673.63|682.47|673.37|18
1656571200000|2022-06-30 06:40:00|682.62|673.52|682.97|673.87|683.1|674|682.62|673.52|18
1656571210000|2022-06-30 06:40:10|682.94|673.84|682.52|673.42|682.94|673.84|682.19|673.09|12
1656571220000|2022-06-30 06:40:20|682.28|673.18|682.18|673.08|682.28|673.18|681.9|672.8|20
1656571230000|2022-06-30 06:40:30|682.16|673.06|681.98|672.88|682.16|673.06|681.9|672.8|15
1656571240000|2022-06-30 06:40:40|681.9|672.8|682.09|672.99|682.13|673.03|681.9|672.8|8
1656571250000|2022-06-30 06:40:50|682.23|673.13|682.16|673.06|682.62|673.52|682.15|673.05|10
1656571260000|2022-06-30 06:41:00|682.21|673.11|683.06|673.96|683.06|673.96|682.21|673.11|15
1656571270000|2022-06-30 06:41:10|683.11|674.01|683.16|674.06|683.28|674.18|683.11|674.01|15
1656571280000|2022-06-30 06:41:20|683.03|673.93|682.51|673.41|683.06|673.96|682.51|673.41|14
1656571290000|2022-06-30 06:41:30|682.78|673.68|682.68|673.58|682.78|673.68|682.13|673.03|17
1656571300000|2022-06-30 06:41:40|682.54|673.44|682.14|673.04|682.54|673.44|682.14|673.04|12
1656571310000|2022-06-30 06:41:50|682.05|672.95|682.03|672.93|682.05|672.95|681.98|672.88|14
1656571320000|2022-06-30 06:42:00|682.02|672.92|681.79|672.69|682.02|672.92|680.98|671.88|23
1656571330000|2022-06-30 06:42:10|681.75|672.65|682.12|673.02|682.12|673.02|681.59|672.49|19
1656571340000|2022-06-30 06:42:20|682.16|673.06|682.12|673.02|682.17|673.07|681.98|672.88|20
1656571350000|2022-06-30 06:42:30|682.14|673.04|682.05|672.95|682.23|673.13|682.02|672.92|13
1656571360000|2022-06-30 06:42:40|681.68|672.58|681.83|672.73|681.84|672.74|681.65|672.55|5
1656571370000|2022-06-30 06:42:50|681.76|672.66|682.09|672.99|682.67|673.57|681.76|672.66|14
1656571380000|2022-06-30 06:43:00|682.16|673.06|682.21|673.11|682.65|673.55|682.14|673.04|15
1656571390000|2022-06-30 06:43:10|682.22|673.12|682.14|673.04|682.9|673.8|682.14|673.04|16
1656571400000|2022-06-30 06:43:20|682.11|673.01|682.12|673.02|682.14|673.04|682.09|672.99|5
1656571410000|2022-06-30 06:43:30|682.09|672.99|682.03|672.93|682.12|673.02|682.03|672.93|4
1656571420000|2022-06-30 06:43:40|681.97|672.87|681.98|672.88|682|672.9|681.9|672.8|10
1656571430000|2022-06-30 06:43:50|681.99|672.89|681.95|672.85|682.14|673.04|681.9|672.8|15
1656571440000|2022-06-30 06:44:00|681.92|672.82|681.78|672.68|681.92|672.82|681.03|671.93|22
1656571450000|2022-06-30 06:44:10|681.86|672.76|682.14|673.04|682.68|673.58|681.86|672.76|17
1656571460000|2022-06-30 06:44:20|682.15|673.05|682|672.9|682.15|673.05|682|672.9|3
1656571470000|2022-06-30 06:44:30|682.07|672.97|682.15|673.05|682.17|673.07|682.07|672.97|6
1656571480000|2022-06-30 06:44:40|682.14|673.04|682.66|673.56|682.88|673.78|682.1|673|11
1656571490000|2022-06-30 06:44:50|682.56|673.46|682.15|673.05|682.56|673.46|682.13|673.03|15
1656571500000|2022-06-30 06:45:00|682.13|673.03|682.06|672.96|682.13|673.03|681.93|672.83|11
1656571510000|2022-06-30 06:45:10|681.86|672.76|682.18|673.08|682.21|673.11|681.86|672.76|17
1656571520000|2022-06-30 06:45:20|682.13|673.03|682.26|673.16|682.26|673.16|682.1|673|16
1656571530000|2022-06-30 06:45:30|682.6|673.5|682.7|673.6|682.88|673.78|682.58|673.48|11
1656571540000|2022-06-30 06:45:40|682.68|673.58|682.71|673.61|682.83|673.73|682.66|673.56|13
1656571550000|2022-06-30 06:45:50|682.7|673.6|681.97|672.87|682.71|673.61|681.93|672.83|16
1656571560000|2022-06-30 06:46:00|681.91|672.81|681.97|672.87|682.01|672.91|681.91|672.81|9
1656571570000|2022-06-30 06:46:10|681.99|672.89|682.01|672.91|682.15|673.05|681.91|672.81|17
1656571580000|2022-06-30 06:46:20|682.02|672.92|682.11|673.01|682.16|673.06|682.02|672.92|7
1656571590000|2022-06-30 06:46:30|682.05|672.95|682.16|673.06|682.18|673.08|682.05|672.95|10
1656571600000|2022-06-30 06:46:40|682.15|673.05|682.07|672.97|682.15|673.05|682.02|672.92|10
1656571610000|2022-06-30 06:46:50|682.04|672.94|681.92|672.82|682.04|672.94|681.84|672.74|8
1656571620000|2022-06-30 06:47:00|681.87|672.77|681.95|672.85|681.96|672.86|681.76|672.66|14
1656571630000|2022-06-30 06:47:10|681.96|672.86|682.86|673.76|682.94|673.84|681.96|672.86|20
1656571640000|2022-06-30 06:47:20|682.93|673.83|683.07|673.97|683.08|673.98|682.86|673.76|18
1656571650000|2022-06-30 06:47:30|683.09|673.99|683.14|674.04|683.7|674.6|683.08|673.98|22
1656571660000|2022-06-30 06:47:40|683.13|674.03|683.04|673.94|683.24|674.14|683.04|673.94|17
1656571670000|2022-06-30 06:47:50|683.03|673.93|683|673.9|683.03|673.93|682.92|673.82|6
1656571680000|2022-06-30 06:48:00|682.98|673.88|682.73|673.63|683|673.9|682.35|673.25|17
1656571690000|2022-06-30 06:48:10|682.67|673.57|682.96|673.86|683.05|673.95|682.67|673.57|13
1656571700000|2022-06-30 06:48:20|682.97|673.87|683.58|674.48|683.66|674.56|682.97|673.87|14
1656571710000|2022-06-30 06:48:30|683.66|674.56|683.04|673.94|683.8|674.7|683.03|673.93|17
1656571720000|2022-06-30 06:48:40|683.03|673.93|683|673.9|683.06|673.96|682.92|673.82|10
1656571730000|2022-06-30 06:48:50|683.06|673.96|682.76|673.66|683.06|673.96|682.28|673.18|20
1656571740000|2022-06-30 06:49:00|682.63|673.53|682.89|673.79|682.89|673.79|682.63|673.53|15
1656571750000|2022-06-30 06:49:10|682.82|673.72|682.76|673.66|682.88|673.78|682.57|673.47|10
1656571760000|2022-06-30 06:49:20|682.69|673.59|682.95|673.85|682.95|673.85|682.63|673.53|13
1656571770000|2022-06-30 06:49:30|682.93|673.83|682.95|673.85|682.96|673.86|682.83|673.73|11
1656571780000|2022-06-30 06:49:40|682.94|673.84|682.95|673.85|682.95|673.85|682.89|673.79|11
1656571790000|2022-06-30 06:49:50|682.93|673.83|682.99|673.89|682.99|673.89|682.85|673.75|6
1656571800000|2022-06-30 06:50:00|682.92|673.82|682.26|673.16|682.92|673.82|682.13|673.03|19
1656571810000|2022-06-30 06:50:10|682.27|673.17|681.88|672.78|682.52|673.42|681.86|672.76|24
1656571820000|2022-06-30 06:50:20|681.95|672.85|681.81|672.71|682.83|673.73|681.8|672.7|24
1656571830000|2022-06-30 06:50:30|681.8|672.7|682.95|673.85|682.95|673.85|681.8|672.7|19
1656571840000|2022-06-30 06:50:40|682.81|673.71|683.22|674.12|683.73|674.63|682.81|673.71|23
1656571850000|2022-06-30 06:50:50|683.09|673.99|682.53|673.43|683.09|673.99|682.53|673.43|19
1656571860000|2022-06-30 06:51:00|682.55|673.45|682.52|673.42|682.79|673.69|682.52|673.42|12
1656571870000|2022-06-30 06:51:10|682.53|673.43|682.52|673.42|682.7|673.6|682.17|673.07|14
1656571880000|2022-06-30 06:51:20|682.38|673.28|682.74|673.64|682.9|673.8|682.38|673.28|13
1656571890000|2022-06-30 06:51:30|682.62|673.52|682.62|673.52|682.62|673.52|682.37|673.27|11
1656571900000|2022-06-30 06:51:40|682.71|673.61|682.64|673.54|683.05|673.95|682.53|673.43|13
1656571910000|2022-06-30 06:51:50|682.53|673.43|682.64|673.54|682.64|673.54|682.53|673.43|6
1656571920000|2022-06-30 06:52:00|682.7|673.6|682.9|673.8|683.25|674.15|682.7|673.6|16
1656571930000|2022-06-30 06:52:10|682.7|673.6|682.7|673.6|682.7|673.6|682.61|673.51|7
1656571940000|2022-06-30 06:52:20|682.61|673.51|682.76|673.66|682.76|673.66|682.61|673.51|3
1656571950000|2022-06-30 06:52:30|682.9|673.8|682.64|673.54|682.9|673.8|682.64|673.54|6
1656571960000|2022-06-30 06:52:40|682.71|673.61|682.71|673.61|682.76|673.66|682.64|673.54|7
1656571970000|2022-06-30 06:52:50|682.64|673.54|682.71|673.61|682.76|673.66|682.62|673.52|7
1656571980000|2022-06-30 06:53:00|682.76|673.66|682.61|673.51|682.9|673.8|682.61|673.51|8
1656571990000|2022-06-30 06:53:10|682.62|673.52|682.64|673.54|682.77|673.67|682.62|673.52|12
1656572000000|2022-06-30 06:53:20|682.71|673.61|682.71|673.61|682.77|673.67|682.71|673.61|13
1656572010000|2022-06-30 06:53:30|682.64|673.54|682.72|673.62|682.77|673.67|682.64|673.54|15
1656572020000|2022-06-30 06:53:40|682.71|673.61|682.71|673.61|682.72|673.62|682.7|673.6|5
1656572030000|2022-06-30 06:53:50|682.72|673.62|682.6|673.5|682.77|673.67|682.6|673.5|11
1656572040000|2022-06-30 06:54:00|682.69|673.59|682.65|673.55|682.95|673.85|682.65|673.55|20
1656572050000|2022-06-30 06:54:10|682.66|673.56|681.91|672.81|682.73|673.63|681.73|672.63|17
1656572060000|2022-06-30 06:54:20|681.93|672.83|681.9|672.8|682.02|672.92|681.81|672.71|13
1656572070000|2022-06-30 06:54:30|681.91|672.81|682.5|673.4|682.57|673.47|681.89|672.79|19
1656572080000|2022-06-30 06:54:40|682.52|673.42|682.52|673.42|682.62|673.52|682.47|673.37|17
1656572090000|2022-06-30 06:54:50|682.5|673.4|682.96|673.86|682.98|673.88|682.2|673.1|19
1656572100000|2022-06-30 06:55:00|682.97|673.87|682.84|673.74|683.19|674.09|682.79|673.69|14
1656572110000|2022-06-30 06:55:10|682.83|673.73|682.61|673.51|682.83|673.73|682.34|673.24|10
1656572120000|2022-06-30 06:55:20|682.7|673.6|683.63|674.53|683.75|674.65|682.7|673.6|14
1656572130000|2022-06-30 06:55:30|683.5|674.4|683.9|674.8|683.9|674.8|683.5|674.4|6
1656572140000|2022-06-30 06:55:40|683.93|674.83|683.78|674.68|684.02|674.92|683.77|674.67|21
1656572150000|2022-06-30 06:55:50|683.77|674.67|683.66|674.56|683.77|674.67|683.57|674.47|6
1656572160000|2022-06-30 06:56:00|683.72|674.62|683.75|674.65|683.75|674.65|683.64|674.54|7
1656572170000|2022-06-30 06:56:10|683.83|674.73|684.03|674.93|684.03|674.93|683.83|674.73|10
1656572180000|2022-06-30 06:56:20|684.09|674.99|684.14|675.04|684.14|675.04|684|674.9|12
1656572190000|2022-06-30 06:56:30|684.15|675.05|683.94|674.84|684.15|675.05|683.91|674.81|16
1656572200000|2022-06-30 06:56:40|683.93|674.83|683.94|674.84|683.95|674.85|683.81|674.71|10
1656572210000|2022-06-30 06:56:50|683.81|674.71|683.81|674.71|683.82|674.72|683.79|674.69|8
1656572220000|2022-06-30 06:57:00|683.93|674.83|683.91|674.81|683.93|674.83|683.89|674.79|7
1656572230000|2022-06-30 06:57:10|683.92|674.82|683.74|674.64|683.92|674.82|683.73|674.63|13
1656572240000|2022-06-30 06:57:20|683.73|674.63|683.62|674.52|683.73|674.63|683.49|674.39|7
1656572250000|2022-06-30 06:57:30|683.57|674.47|682.93|673.83|683.67|674.57|682.8|673.7|14
1656572260000|2022-06-30 06:57:40|682.92|673.82|683.5|674.4|683.63|674.53|682.92|673.82|10
1656572270000|2022-06-30 06:57:50|683.51|674.41|683.68|674.58|683.75|674.65|683.51|674.41|4
1656572280000|2022-06-30 06:58:00|683.66|674.56|683.53|674.43|683.66|674.56|683.2|674.1|15
1656572290000|2022-06-30 06:58:10|683.5|674.4|683.63|674.53|683.85|674.75|683.46|674.36|12
1656572300000|2022-06-30 06:58:20|683.51|674.41|683.52|674.42|683.63|674.53|683.46|674.36|11
1656572310000|2022-06-30 06:58:30|683.48|674.38|683.52|674.42|683.52|674.42|683.48|674.38|2
1656572320000|2022-06-30 06:58:40|683.48|674.38|683.52|674.42|683.53|674.43|683.39|674.29|7
1656572330000|2022-06-30 06:58:50|683.47|674.37|683.65|674.55|683.85|674.75|683.22|674.12|27
1656572340000|2022-06-30 06:59:00|683.74|674.64|683.65|674.55|683.9|674.8|683.65|674.55|9
1656572350000|2022-06-30 06:59:10|683.57|674.47|683.72|674.62|683.72|674.62|683.46|674.36|20
1656572360000|2022-06-30 06:59:20|683.56|674.46|683.24|674.14|683.6|674.5|683.24|674.14|20
1656572370000|2022-06-30 06:59:30|683.23|674.13|682.75|673.65|683.23|674.13|682.75|673.65|14
1656572380000|2022-06-30 06:59:40|682.55|673.45|681.93|672.83|682.85|673.75|681.68|672.58|21
1656572390000|2022-06-30 06:59:50|682.05|672.95|683.41|674.31|683.5|674.4|682.05|672.95|28
1656572400000|2022-06-30 07:00:00|683.55|674.45|683.46|674.36|683.75|674.65|683.05|673.95|22
1656572410000|2022-06-30 07:00:10|683.69|674.59|685.53|676.43|685.71|676.61|683.53|674.43|28
1656572420000|2022-06-30 07:00:20|685.47|676.37|685.12|676.02|685.58|676.48|685|675.9|21
1656572430000|2022-06-30 07:00:30|685.16|676.06|685.16|676.06|685.22|676.12|685.05|675.95|17
1656572440000|2022-06-30 07:00:40|685.15|676.05|685.96|676.86|686.05|676.95|685.15|676.05|20
1656572450000|2022-06-30 07:00:50|686.01|676.91|685.77|676.67|686.08|676.98|685.77|676.67|17
1656572460000|2022-06-30 07:01:00|685.82|676.72|685.9|676.8|686.05|676.95|685.82|676.72|19
1656572470000|2022-06-30 07:01:10|685.98|676.88|684.97|675.87|685.98|676.88|684.97|675.87|21
1656572480000|2022-06-30 07:01:20|684.86|675.76|684.83|675.73|684.94|675.84|684.83|675.73|12
1656572490000|2022-06-30 07:01:30|684.9|675.8|684.96|675.86|685.07|675.97|684.8|675.7|13
1656572500000|2022-06-30 07:01:40|684.94|675.84|684.28|675.18|684.94|675.84|684.28|675.18|9
1656572510000|2022-06-30 07:01:50|684.23|675.13|683.83|674.73|684.23|675.13|683.68|674.58|25
1656572520000|2022-06-30 07:02:00|683.8|674.7|683.94|674.84|683.94|674.84|683.8|674.7|8
1656572530000|2022-06-30 07:02:10|683.93|674.83|683.91|674.81|683.98|674.88|683.83|674.73|13
1656572540000|2022-06-30 07:02:20|683.81|674.71|683.96|674.86|684.06|674.96|683.26|674.16|23
1656572550000|2022-06-30 07:02:30|683.97|674.87|685.02|675.92|685.02|675.92|683.96|674.86|20
1656572560000|2022-06-30 07:02:40|685.07|675.97|685.04|675.94|685.42|676.32|684.97|675.87|14
1656572570000|2022-06-30 07:02:50|684.96|675.86|684.93|675.83|684.98|675.88|684.92|675.82|7
1656572580000|2022-06-30 07:03:00|684.92|675.82|685.84|676.74|685.84|676.74|684.92|675.82|16
1656572590000|2022-06-30 07:03:10|685.55|676.45|685.12|676.02|685.62|676.52|685.11|676.01|15
1656572600000|2022-06-30 07:03:20|685.09|675.99|684.8|675.7|685.12|676.02|684.8|675.7|10
1656572610000|2022-06-30 07:03:30|684.86|675.76|684.74|675.64|684.86|675.76|684.6|675.5|13
1656572620000|2022-06-30 07:03:40|684.9|675.8|684.15|675.05|684.9|675.8|684.15|675.05|13
1656572630000|2022-06-30 07:03:50|684.12|675.02|683.95|674.85|684.14|675.04|683.89|674.79|10
1656572640000|2022-06-30 07:04:00|683.89|674.79|683.91|674.81|683.92|674.82|683.89|674.79|6
1656572650000|2022-06-30 07:04:10|683.9|674.8|683.9|674.8|683.91|674.81|683.9|674.8|3
1656572660000|2022-06-30 07:04:20|683.91|674.81|684.22|675.12|684.39|675.29|683.91|674.81|11
1656572670000|2022-06-30 07:04:30|684.21|675.11|683.99|674.89|684.21|675.11|683.89|674.79|13
1656572680000|2022-06-30 07:04:40|683.9|674.8|683.91|674.81|684.08|674.98|683.9|674.8|12
1656572690000|2022-06-30 07:04:50|683.92|674.82|683.88|674.78|683.92|674.82|683.86|674.76|6
1656572700000|2022-06-30 07:05:00|683.89|674.79|684.67|675.57|684.67|675.57|683.88|674.78|11
1656572710000|2022-06-30 07:05:10|684.51|675.41|683.93|674.83|684.56|675.46|683.93|674.83|6
1656572720000|2022-06-30 07:05:20|683.94|674.84|683.89|674.79|683.94|674.84|683.89|674.79|4
1656572730000|2022-06-30 07:05:30|683.9|674.8|683.92|674.82|683.92|674.82|683.87|674.77|8
1656572740000|2022-06-30 07:05:40|683.93|674.83|683.93|674.83|684.04|674.94|683.92|674.82|11
1656572750000|2022-06-30 07:05:50|683.96|674.86|683.96|674.86|683.98|674.88|683.93|674.83|6
1656572760000|2022-06-30 07:06:00|683.98|674.88|683.98|674.88|683.98|674.88|683.98|674.88|1
1656572770000|2022-06-30 07:06:10|683.99|674.89|683.82|674.72|684.01|674.91|683.79|674.69|9
1656572780000|2022-06-30 07:06:20|683.79|674.69|683.16|674.06|683.82|674.72|683.1|674|13
1656572790000|2022-06-30 07:06:30|683.19|674.09|683.63|674.53|683.87|674.77|683.09|673.99|18
1656572800000|2022-06-30 07:06:40|683.72|674.62|684.61|675.51|684.61|675.51|683.65|674.55|16
1656572810000|2022-06-30 07:06:50|684.51|675.41|685.73|676.63|685.82|676.72|684.51|675.41|25
1656572820000|2022-06-30 07:07:00|685.89|676.79|685.84|676.74|685.89|676.79|685.19|676.09|20
1656572830000|2022-06-30 07:07:10|685.83|676.73|685.1|676|685.89|676.79|685.07|675.97|21
1656572840000|2022-06-30 07:07:20|685.08|675.98|685.21|676.11|685.48|676.38|685.08|675.98|22
1656572850000|2022-06-30 07:07:30|685.16|676.06|685.06|675.96|685.17|676.07|685.03|675.93|12
1656572860000|2022-06-30 07:07:40|685.12|676.02|684.99|675.89|685.14|676.04|684.99|675.89|9
1656572870000|2022-06-30 07:07:50|684.92|675.82|684.81|675.71|684.98|675.88|684.81|675.71|4
1656572880000|2022-06-30 07:08:00|684.83|675.73|684.81|675.71|684.9|675.8|684.81|675.71|5
1656572890000|2022-06-30 07:08:10|684.8|675.7|684.8|675.7|684.8|675.7|684.8|675.7|1
1656572900000|2022-06-30 07:08:20|684.95|675.85|684.81|675.71|684.95|675.85|684.8|675.7|3
1656572910000|2022-06-30 07:08:30|684.8|675.7|684.8|675.7|684.8|675.7|684.8|675.7|1
1656572920000|2022-06-30 07:08:40|684.81|675.71|684.93|675.83|684.93|675.83|684.81|675.71|5
1656572930000|2022-06-30 07:08:50|684.92|675.82|684.92|675.82|684.92|675.82|684.81|675.71|7
1656572940000|2022-06-30 07:09:00|684.95|675.85|684.91|675.81|684.95|675.85|684.91|675.81|3
1656572950000|2022-06-30 07:09:10|684.92|675.82|685.09|675.99|685.1|676|684.82|675.72|11
1656572960000|2022-06-30 07:09:20|685.06|675.96|685.36|676.26|685.53|676.43|684.93|675.83|10
1656572970000|2022-06-30 07:09:30|685.37|676.27|685.08|675.98|685.39|676.29|685.07|675.97|12
1656572980000|2022-06-30 07:09:40|685.09|675.99|684.98|675.88|685.14|676.04|684.96|675.86|10
1656572990000|2022-06-30 07:09:50|684.94|675.84|684.93|675.83|684.99|675.89|684.93|675.83|4
1656573000000|2022-06-30 07:10:00|684.94|675.84|684.82|675.72|684.94|675.84|684.82|675.72|6
1656573010000|2022-06-30 07:10:10|684.88|675.78|684.63|675.53|684.88|675.78|684.63|675.53|6
1656573020000|2022-06-30 07:10:20|684.55|675.45|684.96|675.86|684.96|675.86|684.55|675.45|8
1656573030000|2022-06-30 07:10:30|684.97|675.87|684.93|675.83|684.97|675.87|684.93|675.83|5
1656573040000|2022-06-30 07:10:40|684.82|675.72|685.11|676.01|685.11|676.01|684.82|675.72|13
1656573050000|2022-06-30 07:10:50|685.17|676.07|685.2|676.1|685.75|676.65|685.17|676.07|14
1656573060000|2022-06-30 07:11:00|685.15|676.05|685.63|676.53|685.77|676.67|685.15|676.05|19
1656573070000|2022-06-30 07:11:10|685.6|676.5|685.63|676.53|685.65|676.55|685.54|676.44|11
1656573080000|2022-06-30 07:11:20|685.65|676.55|685.56|676.46|685.75|676.65|685.03|675.93|29
1656573090000|2022-06-30 07:11:30|685.55|676.45|685.59|676.49|685.61|676.51|685.55|676.45|6
1656573100000|2022-06-30 07:11:40|685.58|676.48|685.03|675.93|685.58|676.48|684.95|675.85|24
1656573110000|2022-06-30 07:11:50|684.96|675.86|684.99|675.89|685.11|676.01|684.96|675.86|12
1656573120000|2022-06-30 07:12:00|685|675.9|684.86|675.76|685.06|675.96|684.86|675.76|16
1656573130000|2022-06-30 07:12:10|684.89|675.79|684.75|675.65|684.91|675.81|684.68|675.58|9
1656573140000|2022-06-30 07:12:20|684.58|675.48|684.14|675.04|684.68|675.58|684.13|675.03|17
1656573150000|2022-06-30 07:12:30|684.15|675.05|684.02|674.92|684.21|675.11|683.96|674.86|13
1656573160000|2022-06-30 07:12:40|684.05|674.95|683.9|674.8|684.05|674.95|683.79|674.69|17
1656573170000|2022-06-30 07:12:50|683.89|674.79|683.97|674.87|684.16|675.06|683.88|674.78|15
1656573180000|2022-06-30 07:13:00|684.05|674.95|684.04|674.94|684.05|674.95|683.97|674.87|12
1656573190000|2022-06-30 07:13:10|684.08|674.98|684.11|675.01|684.31|675.21|684.04|674.94|19
1656573200000|2022-06-30 07:13:20|684.1|675|683.95|674.85|684.1|675|683.95|674.85|10
1656573210000|2022-06-30 07:13:30|683.96|674.86|683.9|674.8|684.05|674.95|683.9|674.8|3
1656573220000|2022-06-30 07:13:40|683.91|674.81|683.98|674.88|684.05|674.95|683.91|674.81|16
1656573230000|2022-06-30 07:13:50|683.89|674.79|683.88|674.78|683.89|674.79|683.83|674.73|7
1656573240000|2022-06-30 07:14:00|683.87|674.77|683.86|674.76|683.89|674.79|683.86|674.76|6
1656573250000|2022-06-30 07:14:10|683.84|674.74|683.95|674.85|684.05|674.95|683.84|674.74|11
1656573260000|2022-06-30 07:14:20|683.89|674.79|683.83|674.73|683.89|674.79|683.83|674.73|9
1656573270000|2022-06-30 07:14:30|683.68|674.58|682.36|673.26|683.68|674.58|682.31|673.21|24
1656573280000|2022-06-30 07:14:40|682.37|673.27|682.48|673.38|682.8|673.7|682.15|673.05|28
1656573290000|2022-06-30 07:14:50|682.49|673.39|682.65|673.55|682.9|673.8|682.4|673.3|16
1656573300000|2022-06-30 07:15:00|682.7|673.6|682.55|673.45|682.7|673.6|682.45|673.35|11
1656573310000|2022-06-30 07:15:10|682.45|673.35|682.9|673.8|682.9|673.8|682.45|673.35|7
1656573320000|2022-06-30 07:15:20|682.5|673.4|682.55|673.45|682.58|673.48|682.5|673.4|16
1656573330000|2022-06-30 07:15:30|682.85|673.75|682.6|673.5|682.85|673.75|682.46|673.36|5
1656573340000|2022-06-30 07:15:40|682.59|673.49|682.64|673.54|682.77|673.67|682.55|673.45|15
1656573350000|2022-06-30 07:15:50|682.61|673.51|682.88|673.78|682.88|673.78|682.6|673.5|5
1656573360000|2022-06-30 07:16:00|682.85|673.75|682.69|673.59|682.85|673.75|682.69|673.59|5
1656573370000|2022-06-30 07:16:10|682.75|673.65|682.77|673.67|682.87|673.77|682.68|673.58|12
1656573380000|2022-06-30 07:16:20|682.83|673.73|682.85|673.75|682.85|673.75|682.83|673.73|7
1656573390000|2022-06-30 07:16:30|682.86|673.76|682.87|673.77|682.89|673.79|682.84|673.74|5
1656573400000|2022-06-30 07:16:40|682.93|673.83|683.51|674.41|683.77|674.67|682.93|673.83|27
1656573410000|2022-06-30 07:16:50|683.35|674.25|683.53|674.43|683.54|674.44|683.09|673.99|17
1656573420000|2022-06-30 07:17:00|683.52|674.42|683.07|673.97|683.52|674.42|682.74|673.64|21
1656573430000|2022-06-30 07:17:10|683.11|674.01|683.81|674.71|683.86|674.76|683.11|674.01|17
1656573440000|2022-06-30 07:17:20|683.82|674.72|684.19|675.09|684.19|675.09|683.79|674.69|8
1656573450000|2022-06-30 07:17:30|684.24|675.14|683.38|674.28|684.24|675.14|683.38|674.28|19
1656573460000|2022-06-30 07:17:40|683.28|674.18|683.7|674.6|683.76|674.66|683.2|674.1|19
1656573470000|2022-06-30 07:17:50|683.83|674.73|683.91|674.81|684.03|674.93|683.83|674.73|10
1656573480000|2022-06-30 07:18:00|683.84|674.74|683.74|674.64|683.99|674.89|683.74|674.64|11
1656573490000|2022-06-30 07:18:10|683.7|674.6|683.03|673.93|683.72|674.62|683.02|673.92|21
1656573500000|2022-06-30 07:18:20|683.05|673.95|683.02|673.92|683.15|674.05|682.98|673.88|15
1656573510000|2022-06-30 07:18:30|683.04|673.94|683.01|673.91|683.04|673.94|682.98|673.88|9
1656573520000|2022-06-30 07:18:40|682.99|673.89|683.07|673.97|683.13|674.03|682.98|673.88|23
1656573530000|2022-06-30 07:18:50|683.03|673.93|683.04|673.94|683.08|673.98|683.03|673.93|8
1656573540000|2022-06-30 07:19:00|683.03|673.93|682.96|673.86|683.09|673.99|682.96|673.86|11
1656573550000|2022-06-30 07:19:10|683|673.9|683.01|673.91|683.01|673.91|682.97|673.87|5
1656573560000|2022-06-30 07:19:20|682.97|673.87|682.95|673.85|683.05|673.95|682.83|673.73|6
1656573570000|2022-06-30 07:19:30|682.84|673.74|681.93|672.83|682.84|673.74|681.7|672.6|24
1656573580000|2022-06-30 07:19:40|681.94|672.84|684.76|675.66|684.92|675.82|681.94|672.84|27
1656573590000|2022-06-30 07:19:50|684.74|675.64|684.85|675.75|685.01|675.91|684.18|675.08|20
1656573600000|2022-06-30 07:20:00|684.76|675.66|684.72|675.62|684.92|675.82|684.7|675.6|14
1656573610000|2022-06-30 07:20:10|684.71|675.61|684.57|675.47|684.75|675.65|684.23|675.13|12
1656573620000|2022-06-30 07:20:20|684.56|675.46|684.67|675.57|684.83|675.73|684.48|675.38|20
1656573630000|2022-06-30 07:20:30|684.59|675.49|684.68|675.58|684.85|675.75|684.59|675.49|12
1656573640000|2022-06-30 07:20:40|684.67|675.57|684.4|675.3|684.67|675.57|684.08|674.98|19
1656573650000|2022-06-30 07:20:50|684.38|675.28|684.7|675.6|684.72|675.62|683.97|674.87|18
1656573660000|2022-06-30 07:21:00|684.39|675.29|684.47|675.37|684.9|675.8|684.39|675.29|5
1656573670000|2022-06-30 07:21:10|684.46|675.36|685.34|676.24|685.34|676.24|684.38|675.28|19
1656573680000|2022-06-30 07:21:20|685.27|676.17|685.47|676.37|685.8|676.7|685.27|676.17|9
1656573690000|2022-06-30 07:21:30|685.48|676.38|685.47|676.37|685.48|676.38|685.41|676.31|7
1656573700000|2022-06-30 07:21:40|685.49|676.39|685.46|676.36|685.49|676.39|685.39|676.29|9
1656573710000|2022-06-30 07:21:50|685.45|676.35|687.53|678.43|687.64|678.54|685.45|676.35|21
1656573720000|2022-06-30 07:22:00|687.52|678.42|687.69|678.59|687.7|678.6|687.09|677.99|22
1656573730000|2022-06-30 07:22:10|687.71|678.61|688.37|679.27|688.37|679.27|687.52|678.42|21
1656573740000|2022-06-30 07:22:20|688.48|679.38|688.91|679.81|688.91|679.81|688.47|679.37|17
1656573750000|2022-06-30 07:22:30|688.88|679.78|688.55|679.45|688.88|679.78|688.3|679.2|16
1656573760000|2022-06-30 07:22:40|688.66|679.56|688.71|679.61|688.83|679.73|688.27|679.17|14
1656573770000|2022-06-30 07:22:50|688.66|679.56|688.85|679.75|688.87|679.77|688.66|679.56|10
1656573780000|2022-06-30 07:23:00|688.84|679.74|689.47|680.37|689.48|680.38|688.84|679.74|18
1656573790000|2022-06-30 07:23:10|689.51|680.41|689.85|680.75|689.88|680.78|689.42|680.32|16
1656573800000|2022-06-30 07:23:20|689.84|680.74|689.16|680.06|689.84|680.74|689.16|680.06|9
1656573810000|2022-06-30 07:23:30|689.22|680.12|689.69|680.59|689.69|680.59|689.18|680.08|16
1656573820000|2022-06-30 07:23:40|689.58|680.48|689.63|680.53|689.95|680.85|689.47|680.37|15
1656573830000|2022-06-30 07:23:50|689.62|680.52|689.29|680.19|689.65|680.55|689.29|680.19|14
1656573840000|2022-06-30 07:24:00|689.27|680.17|688.15|679.05|689.27|680.17|688.15|679.05|18
1656573850000|2022-06-30 07:24:10|688.22|679.12|688.15|679.05|688.56|679.46|688.13|679.03|23
1656573860000|2022-06-30 07:24:20|688.07|678.97|687.97|678.87|688.15|679.05|687.97|678.87|11
1656573870000|2022-06-30 07:24:30|688.05|678.95|687.97|678.87|688.05|678.95|687.9|678.8|9
1656573880000|2022-06-30 07:24:40|688.1|679|689.09|679.99|689.19|680.09|688.03|678.93|21
1656573890000|2022-06-30 07:24:50|689.44|680.34|689.15|680.05|689.67|680.57|689.11|680.01|11
1656573900000|2022-06-30 07:25:00|689.13|680.03|689.48|680.38|689.68|680.58|688.92|679.82|15
1656573910000|2022-06-30 07:25:10|689.46|680.36|689.65|680.55|689.85|680.75|689.46|680.36|12
1656573920000|2022-06-30 07:25:20|689.66|680.56|689.51|680.41|689.67|680.57|689.51|680.41|9
1656573930000|2022-06-30 07:25:30|689.63|680.53|689.01|679.91|689.85|680.75|689.01|679.91|12
1656573940000|2022-06-30 07:25:40|688.95|679.85|689.35|680.25|689.49|680.39|688.95|679.85|14
1656573950000|2022-06-30 07:25:50|689.33|680.23|689.05|679.95|689.33|680.23|689|679.9|11
1656573960000|2022-06-30 07:26:00|689.03|679.93|689.01|679.91|689.03|679.93|688.99|679.89|4
1656573970000|2022-06-30 07:26:10|689.03|679.93|689.79|680.69|689.79|680.69|689.03|679.93|9
1656573980000|2022-06-30 07:26:20|689.82|680.72|689.55|680.45|689.82|680.72|689.53|680.43|10
1656573990000|2022-06-30 07:26:30|689.54|680.44|689.62|680.52|689.62|680.52|689.54|680.44|5
1656574000000|2022-06-30 07:26:40|689.59|680.49|689.64|680.54|689.64|680.54|689.59|680.49|10
1656574010000|2022-06-30 07:26:50|689.62|680.52|689.77|680.67|689.77|680.67|689.61|680.51|7
1656574020000|2022-06-30 07:27:00|689.82|680.72|690.12|681.02|690.19|681.09|689.82|680.72|21
1656574030000|2022-06-30 07:27:10|690.15|681.05|690.93|681.83|690.93|681.83|690.15|681.05|22
1656574040000|2022-06-30 07:27:20|690.94|681.84|690.79|681.69|691.02|681.92|690.79|681.69|12
1656574050000|2022-06-30 07:27:30|690.75|681.65|690.22|681.12|690.79|681.69|690.18|681.08|15
1656574060000|2022-06-30 07:27:40|690.15|681.05|690.71|681.61|690.9|681.8|690.15|681.05|17
1656574070000|2022-06-30 07:27:50|690.63|681.53|690.23|681.13|690.71|681.61|690.21|681.11|19
1656574080000|2022-06-30 07:28:00|690.16|681.06|690.15|681.05|690.16|681.06|690.09|680.99|7
1656574090000|2022-06-30 07:28:10|690|680.9|689.92|680.82|690|680.9|689.83|680.73|8
1656574100000|2022-06-30 07:28:20|689.83|680.73|689.82|680.72|689.83|680.73|689.81|680.71|3
1656574110000|2022-06-30 07:28:30|689.81|680.71|689.99|680.89|690.09|680.99|689.81|680.71|18
1656574120000|2022-06-30 07:28:40|690.04|680.94|689.96|680.86|690.15|681.05|689.96|680.86|8
1656574130000|2022-06-30 07:28:50|689.95|680.85|689.71|680.61|689.96|680.86|689.71|680.61|13
1656574140000|2022-06-30 07:29:00|689.72|680.62|689.69|680.59|689.75|680.65|689.69|680.59|5
1656574150000|2022-06-30 07:29:10|689.62|680.52|689.07|679.97|689.85|680.75|688.95|679.85|9
1656574160000|2022-06-30 07:29:20|688.95|679.85|688.82|679.72|689.06|679.96|688.81|679.71|9
1656574170000|2022-06-30 07:29:30|688.83|679.73|688.66|679.56|688.83|679.73|688.65|679.55|7
1656574180000|2022-06-30 07:29:40|688.56|679.46|688.57|679.47|688.9|679.8|688.56|679.46|14
1656574190000|2022-06-30 07:29:50|688.48|679.38|688.76|679.66|688.88|679.78|688.48|679.38|11
1656574200000|2022-06-30 07:30:00|688.74|679.64|688.39|679.29|688.8|679.7|688.36|679.26|20
1656574210000|2022-06-30 07:30:10|688.4|679.3|688.29|679.19|688.53|679.43|688.29|679.19|18
1656574220000|2022-06-30 07:30:20|688.28|679.18|687.69|678.59|688.29|679.19|687.61|678.51|22
1656574230000|2022-06-30 07:30:30|687.67|678.57|687.22|678.12|687.67|678.57|687.22|678.12|12
1656574240000|2022-06-30 07:30:40|687.16|678.06|686.53|677.43|687.16|678.06|686.53|677.43|16
1656574250000|2022-06-30 07:30:50|686.45|677.35|687.07|677.97|687.07|677.97|686.42|677.32|17
1656574260000|2022-06-30 07:31:00|687.08|677.98|687.4|678.3|687.41|678.31|686.97|677.87|10
1656574270000|2022-06-30 07:31:10|687.38|678.28|686.94|677.84|687.38|678.28|686.93|677.83|10
1656574280000|2022-06-30 07:31:20|686.93|677.83|686.76|677.66|686.93|677.83|686.76|677.66|6
1656574290000|2022-06-30 07:31:30|686.75|677.65|686.7|677.6|686.75|677.65|686.7|677.6|2
1656574300000|2022-06-30 07:31:40|686.69|677.59|686.63|677.53|686.76|677.66|686.63|677.53|7
1656574310000|2022-06-30 07:31:50|686.72|677.62|686.69|677.59|686.91|677.81|686.63|677.53|7
1656574320000|2022-06-30 07:32:00|686.68|677.58|686.68|677.58|686.9|677.8|686.68|677.58|5
1656574330000|2022-06-30 07:32:10|686.75|677.65|686.74|677.64|686.77|677.67|686.74|677.64|12
1656574340000|2022-06-30 07:32:20|686.8|677.7|686.74|677.64|686.83|677.73|686.74|677.64|5
1656574350000|2022-06-30 07:32:30|686.75|677.65|686.75|677.65|686.75|677.65|686.75|677.65|1
1656574360000|2022-06-30 07:32:40|686.74|677.64|686.74|677.64|686.75|677.65|686.74|677.64|7
1656574370000|2022-06-30 07:32:50|686.75|677.65|686.74|677.64|686.81|677.71|686.74|677.64|5
1656574380000|2022-06-30 07:33:00|686.81|677.71|686.69|677.59|686.9|677.8|686.69|677.59|4
1656574390000|2022-06-30 07:33:10|686.24|677.14|685.84|676.74|686.24|677.14|685.82|676.72|9
1656574400000|2022-06-30 07:33:20|685.74|676.64|685.74|676.64|685.74|676.64|685.74|676.64|1
1656574410000|2022-06-30 07:33:30|685.73|676.63|685.97|676.87|685.98|676.88|685.73|676.63|6
1656574420000|2022-06-30 07:33:40|686.05|676.95|685.83|676.73|686.05|676.95|685.83|676.73|3
1656574430000|2022-06-30 07:33:50|685.82|676.72|685.83|676.73|685.83|676.73|685.82|676.72|2
1656574440000|2022-06-30 07:34:00|685.8|676.7|685.81|676.71|685.81|676.71|685.79|676.69|4
1656574450000|2022-06-30 07:34:10|685.8|676.7|685.81|676.71|685.81|676.71|685.78|676.68|6
1656574460000|2022-06-30 07:34:20|685.8|676.7|685.81|676.71|685.82|676.72|685.8|676.7|4
1656574470000|2022-06-30 07:34:30|685.8|676.7|685.81|676.71|685.81|676.71|685.8|676.7|4
1656574480000|2022-06-30 07:34:40|685.8|676.7|685.81|676.71|685.81|676.71|685.79|676.69|3
1656574490000|2022-06-30 07:34:50|685.8|676.7|685.81|676.71|685.82|676.72|685.8|676.7|5
1656574500000|2022-06-30 07:35:00|685.8|676.7|685.81|676.71|685.81|676.71|685.8|676.7|6
1656574510000|2022-06-30 07:35:10|685.8|676.7|685.68|676.58|685.9|676.8|685.68|676.58|9
1656574520000|2022-06-30 07:35:20|685.67|676.57|685.51|676.41|685.9|676.8|685.51|676.41|5
1656574530000|2022-06-30 07:35:30|685.29|676.19|685.05|675.95|685.35|676.25|684.89|675.79|15
1656574540000|2022-06-30 07:35:40|685.06|675.96|685.31|676.21|685.61|676.51|685.06|675.96|12
1656574550000|2022-06-30 07:35:50|685.62|676.52|685.74|676.64|685.74|676.64|685.62|676.52|2
1656574560000|2022-06-30 07:36:00|685.62|676.52|685.79|676.69|685.8|676.7|685.62|676.52|10
1656574570000|2022-06-30 07:36:10|685.78|676.68|685.31|676.21|685.79|676.69|685.31|676.21|6
1656574580000|2022-06-30 07:36:20|685.27|676.17|685.29|676.19|685.54|676.44|685.23|676.13|19
1656574590000|2022-06-30 07:36:30|685.3|676.2|685.04|675.94|685.85|676.75|685.04|675.94|12
1656574600000|2022-06-30 07:36:40|685.03|675.93|685.19|676.09|685.2|676.1|685.03|675.93|14
1656574610000|2022-06-30 07:36:50|685.33|676.23|685.24|676.14|685.33|676.23|685.23|676.13|4
1656574620000|2022-06-30 07:37:00|685.25|676.15|685.21|676.11|685.28|676.18|685.16|676.06|20
1656574630000|2022-06-30 07:37:10|685.22|676.12|684.69|675.59|685.22|676.12|684.69|675.59|14
1656574640000|2022-06-30 07:37:20|684.65|675.55|684.67|675.57|684.67|675.57|684.65|675.55|3
1656574650000|2022-06-30 07:37:30|684.62|675.52|684.54|675.44|684.68|675.58|684.44|675.34|14
1656574660000|2022-06-30 07:37:40|684.51|675.41|684.9|675.8|684.91|675.81|684.51|675.41|11
1656574670000|2022-06-30 07:37:50|684.89|675.79|684.97|675.87|684.97|675.87|684.89|675.79|12
1656574680000|2022-06-30 07:38:00|685.05|675.95|685.48|676.38|685.56|676.46|685|675.9|12
1656574690000|2022-06-30 07:38:10|685.55|676.45|685.4|676.3|685.55|676.45|685.23|676.13|18
1656574700000|2022-06-30 07:38:20|685.39|676.29|685.25|676.15|685.41|676.31|685.19|676.09|10
1656574710000|2022-06-30 07:38:30|685.24|676.14|685.39|676.29|685.39|676.29|685.21|676.11|6
1656574720000|2022-06-30 07:38:40|685.22|676.12|685.21|676.11|685.22|676.12|685.21|676.11|4
1656574730000|2022-06-30 07:38:50|685.16|676.06|684.74|675.64|685.35|676.25|684.68|675.58|15
1656574740000|2022-06-30 07:39:00|684.75|675.65|684.71|675.61|684.93|675.83|684.61|675.51|15
1656574750000|2022-06-30 07:39:10|684.72|675.62|684.54|675.44|684.73|675.63|684.54|675.44|8
1656574760000|2022-06-30 07:39:20|684.53|675.43|684.5|675.4|684.53|675.43|684.5|675.4|4
1656574770000|2022-06-30 07:39:30|684.41|675.31|683.98|674.88|684.41|675.31|683.98|674.88|11
1656574780000|2022-06-30 07:39:40|684.03|674.93|684.39|675.29|684.51|675.41|683.99|674.89|11
1656574790000|2022-06-30 07:39:50|684.43|675.33|684.66|675.56|684.79|675.69|684.43|675.33|5
1656574800000|2022-06-30 07:40:00|684.67|675.57|684.87|675.77|684.9|675.8|684.67|675.57|8
1656574810000|2022-06-30 07:40:10|684.9|675.8|684.83|675.73|684.93|675.83|684.82|675.72|5
1656574820000|2022-06-30 07:40:20|684.86|675.76|684.98|675.88|685|675.9|684.86|675.76|8
1656574830000|2022-06-30 07:40:30|684.96|675.86|684.88|675.78|684.97|675.87|684.88|675.78|8
1656574840000|2022-06-30 07:40:40|684.64|675.54|684.04|674.94|684.72|675.62|684.04|674.94|14
1656574850000|2022-06-30 07:40:50|684.02|674.92|684.02|674.92|684.04|674.94|683.98|674.88|6
1656574860000|2022-06-30 07:41:00|684.03|674.93|684.09|674.99|684.18|675.08|684.03|674.93|8
1656574870000|2022-06-30 07:41:10|684.35|675.25|684.75|675.65|684.75|675.65|684.33|675.23|15
1656574880000|2022-06-30 07:41:20|684.74|675.64|684.75|675.65|684.75|675.65|684.74|675.64|2
1656574890000|2022-06-30 07:41:30|684.72|675.62|684.75|675.65|684.75|675.65|684.71|675.61|3
1656574900000|2022-06-30 07:41:40|684.74|675.64|684.65|675.55|684.89|675.79|684.65|675.55|9
1656574910000|2022-06-30 07:41:50|684.63|675.53|684.47|675.37|684.73|675.63|684.37|675.27|10
1656574920000|2022-06-30 07:42:00|684.57|675.47|684.87|675.77|684.89|675.79|684.57|675.47|15
1656574930000|2022-06-30 07:42:10|685.14|676.04|685.77|676.67|685.88|676.78|685.14|676.04|19
1656574940000|2022-06-30 07:42:20|685.78|676.68|685.5|676.4|685.78|676.68|685.49|676.39|8
1656574950000|2022-06-30 07:42:30|685.62|676.52|685.79|676.69|685.85|676.75|685.62|676.52|12
1656574960000|2022-06-30 07:42:40|685.72|676.62|685.81|676.71|685.81|676.71|685.72|676.62|3
1656574970000|2022-06-30 07:42:50|685.86|676.76|685.89|676.79|685.89|676.79|685.86|676.76|2
1656574980000|2022-06-30 07:43:00|685.9|676.8|686.1|677|686.24|677.14|685.9|676.8|13
1656574990000|2022-06-30 07:43:10|686.05|676.95|685.8|676.7|686.1|677|685.79|676.69|6
1656575000000|2022-06-30 07:43:20|685.81|676.71|685.75|676.65|685.81|676.71|685.75|676.65|3
1656575010000|2022-06-30 07:43:30|685.66|676.56|684.98|675.88|685.75|676.65|684.98|675.88|12
1656575020000|2022-06-30 07:43:40|685.04|675.94|685.01|675.91|685.06|675.96|685.01|675.91|6
1656575030000|2022-06-30 07:43:50|685.02|675.92|685.18|676.08|685.18|676.08|684.96|675.86|11
1656575040000|2022-06-30 07:44:00|685.1|676|685.14|676.04|685.14|676.04|685.1|676|2
1656575050000|2022-06-30 07:44:10|685.15|676.05|685.14|676.04|685.19|676.09|685.1|676|5
1656575060000|2022-06-30 07:44:20|685.15|676.05|685.49|676.39|685.55|676.45|685.15|676.05|8
1656575070000|2022-06-30 07:44:30|685.51|676.41|685.51|676.41|685.51|676.41|685.51|676.41|1
1656575080000|2022-06-30 07:44:40|685.53|676.43|685.69|676.59|685.73|676.63|685.53|676.43|6
1656575090000|2022-06-30 07:44:50|685.7|676.6|685.79|676.69|685.86|676.76|685.56|676.46|14
1656575100000|2022-06-30 07:45:00|685.77|676.67|685.95|676.85|686.74|677.64|685.77|676.67|26
1656575110000|2022-06-30 07:45:10|685.94|676.84|685.56|676.46|685.94|676.84|685.56|676.46|8
1656575120000|2022-06-30 07:45:20|685.57|676.47|685.14|676.04|685.57|676.47|685.09|675.99|14
1656575130000|2022-06-30 07:45:30|685.15|676.05|684.7|675.6|685.15|676.05|684.62|675.52|14
1656575140000|2022-06-30 07:45:40|684.71|675.61|684.73|675.63|684.75|675.65|684.7|675.6|9
1656575150000|2022-06-30 07:45:50|684.77|675.67|684.48|675.38|684.78|675.68|684.44|675.34|17
1656575160000|2022-06-30 07:46:00|684.6|675.5|684.49|675.39|684.7|675.6|684.43|675.33|12
1656575170000|2022-06-30 07:46:10|684.58|675.48|684.45|675.35|684.58|675.48|684.39|675.29|14
1656575180000|2022-06-30 07:46:20|684.85|675.75|685.05|675.95|685.14|676.04|684.55|675.45|22
1656575190000|2022-06-30 07:46:30|685.04|675.94|685.13|676.03|685.13|676.03|685.04|675.94|9
1656575200000|2022-06-30 07:46:40|685.12|676.02|684.91|675.81|685.13|676.03|684.86|675.76|13
1656575210000|2022-06-30 07:46:50|684.9|675.8|684.72|675.62|685.07|675.97|684.61|675.51|20
1656575220000|2022-06-30 07:47:00|684.59|675.49|684.82|675.72|684.93|675.83|684.59|675.49|11
1656575230000|2022-06-30 07:47:10|684.8|675.7|684.81|675.71|685.02|675.92|684.77|675.67|12
1656575240000|2022-06-30 07:47:20|684.79|675.69|684.89|675.79|684.92|675.82|684.79|675.69|5
1656575250000|2022-06-30 07:47:30|684.9|675.8|684.89|675.79|684.9|675.8|684.89|675.79|2
1656575260000|2022-06-30 07:47:40|684.9|675.8|685.01|675.91|685.09|675.99|684.9|675.8|15
1656575270000|2022-06-30 07:47:50|684.99|675.89|685.01|675.91|685.01|675.91|684.96|675.86|5
1656575280000|2022-06-30 07:48:00|685.05|675.95|684.99|675.89|685.2|676.1|684.98|675.88|14
1656575290000|2022-06-30 07:48:10|685.04|675.94|685.71|676.61|685.75|676.65|685.04|675.94|21
1656575300000|2022-06-30 07:48:20|685.66|676.56|685|675.9|685.69|676.59|685|675.9|9
1656575310000|2022-06-30 07:48:30|684.96|675.86|684.78|675.68|684.96|675.86|684.7|675.6|10
1656575320000|2022-06-30 07:48:40|684.89|675.79|685.04|675.94|685.06|675.96|684.89|675.79|11
1656575330000|2022-06-30 07:48:50|685.05|675.95|684.67|675.57|685.05|675.95|684.6|675.5|11
1656575340000|2022-06-30 07:49:00|684.66|675.56|684.67|675.57|684.78|675.68|684.6|675.5|11
1656575350000|2022-06-30 07:49:10|684.61|675.51|683.86|674.76|684.67|675.57|683.83|674.73|19
1656575360000|2022-06-30 07:49:20|684.04|674.94|684.04|674.94|684.08|674.98|683.95|674.85|9
1656575370000|2022-06-30 07:49:30|683.97|674.87|684.03|674.93|684.1|675|683.86|674.76|5
1656575380000|2022-06-30 07:49:40|684.01|674.91|683.78|674.68|684.01|674.91|683.73|674.63|15
1656575390000|2022-06-30 07:49:50|683.83|674.73|683.77|674.67|683.89|674.79|683.73|674.63|16
1656575400000|2022-06-30 07:50:00|683.92|674.82|683.8|674.7|683.93|674.83|683.8|674.7|6
1656575410000|2022-06-30 07:50:10|683.94|674.84|683.86|674.76|683.94|674.84|683.81|674.71|3
1656575420000|2022-06-30 07:50:20|683.87|674.77|683.82|674.72|683.87|674.77|683.82|674.72|6
1656575430000|2022-06-30 07:50:30|683.87|674.77|683.12|674.02|683.87|674.77|683.08|673.98|12
1656575440000|2022-06-30 07:50:40|683.08|673.98|682.93|673.83|683.08|673.98|682.92|673.82|5
1656575450000|2022-06-30 07:50:50|682.94|673.84|682.46|673.36|682.94|673.84|682.44|673.34|13
1656575460000|2022-06-30 07:51:00|682.47|673.37|682.61|673.51|682.61|673.51|682.46|673.36|13
1656575480000|2022-06-30 07:51:20|682.63|673.53|682.59|673.49|682.63|673.53|682.58|673.48|7
1656575500000|2022-06-30 07:51:40|682.61|673.51|683.03|673.93|683.03|673.93|682.61|673.51|8
1656575510000|2022-06-30 07:51:50|683.04|673.94|683.06|673.96|683.17|674.07|683.04|673.94|10
1656575520000|2022-06-30 07:52:00|683.07|673.97|683.15|674.05|683.15|674.05|683.03|673.93|11
1656575530000|2022-06-30 07:52:10|683.24|674.14|683.74|674.64|683.75|674.65|683.24|674.14|13
1656575540000|2022-06-30 07:52:20|683.73|674.63|684.01|674.91|684.03|674.93|683.73|674.63|11
1656575550000|2022-06-30 07:52:30|684.03|674.93|684|674.9|684.49|675.39|683.99|674.89|18
1656575560000|2022-06-30 07:52:40|683.94|674.84|683.95|674.85|683.99|674.89|683.94|674.84|10
1656575570000|2022-06-30 07:52:50|683.97|674.87|684.05|674.95|684.05|674.95|683.94|674.84|10
1656575580000|2022-06-30 07:53:00|684.11|675.01|684.04|674.94|684.13|675.03|684.04|674.94|7
1656575590000|2022-06-30 07:53:10|684.05|674.95|683.96|674.86|684.11|675.01|683.95|674.85|8
1656575600000|2022-06-30 07:53:20|683.98|674.88|683.96|674.86|683.98|674.88|683.95|674.85|3
1656575620000|2022-06-30 07:53:40|683.97|674.87|683.95|674.85|683.97|674.87|683.89|674.79|4
1656575630000|2022-06-30 07:53:50|683.89|674.79|683.84|674.74|684.05|674.95|683.83|674.73|8
1656575640000|2022-06-30 07:54:00|683.75|674.65|683.55|674.45|683.82|674.72|683.09|673.99|19
1656575650000|2022-06-30 07:54:10|683.57|674.47|683.64|674.54|683.64|674.54|683.53|674.43|5
1656575660000|2022-06-30 07:54:20|683.85|674.75|683.96|674.86|684.03|674.93|683.68|674.58|10
1656575670000|2022-06-30 07:54:30|683.93|674.83|683.87|674.77|683.93|674.83|683.81|674.71|9
1656575680000|2022-06-30 07:54:40|683.86|674.76|683.73|674.63|683.86|674.76|683.67|674.57|6
1656575690000|2022-06-30 07:54:50|683.67|674.57|683.7|674.6|683.73|674.63|683.67|674.57|3
1656575700000|2022-06-30 07:55:00|683.61|674.51|683.01|673.91|683.61|674.51|683.01|673.91|9
1656575710000|2022-06-30 07:55:10|682.94|673.84|682.94|673.84|682.96|673.86|682.94|673.84|3
1656575720000|2022-06-30 07:55:20|682.96|673.86|683.03|673.93|683.03|673.93|682.96|673.86|7
1656575730000|2022-06-30 07:55:30|683.02|673.92|683.23|674.13|683.23|674.13|683|673.9|13
1656575740000|2022-06-30 07:55:40|683.24|674.14|683.1|674|683.57|674.47|683.1|674|10
1656575750000|2022-06-30 07:55:50|683.11|674.01|683.34|674.24|683.58|674.48|683.04|673.94|9
1656575760000|2022-06-30 07:56:00|683.35|674.25|683.5|674.4|683.56|674.46|683.35|674.25|9
1656575770000|2022-06-30 07:56:10|683.58|674.48|683.62|674.52|683.62|674.52|683.48|674.38|8
1656575780000|2022-06-30 07:56:20|683.51|674.41|684.5|675.4|684.73|675.63|683.51|674.41|19
1656575790000|2022-06-30 07:56:30|684.52|675.42|684.65|675.55|684.65|675.55|684.52|675.42|5
1656575800000|2022-06-30 07:56:40|684.72|675.62|684.66|675.56|684.73|675.63|684.58|675.48|10
1656575810000|2022-06-30 07:56:50|684.73|675.63|684.68|675.58|684.73|675.63|684.65|675.55|6
1656575820000|2022-06-30 07:57:00|684.64|675.54|684.66|675.56|684.67|675.57|684.59|675.49|4
1656575830000|2022-06-30 07:57:10|684.72|675.62|684.57|675.47|684.72|675.62|684.57|675.47|4
1656575840000|2022-06-30 07:57:20|684.49|675.39|684.56|675.46|684.56|675.46|684.49|675.39|4
1656575850000|2022-06-30 07:57:30|684.66|675.56|684.63|675.53|684.85|675.75|684.49|675.39|15
1656575860000|2022-06-30 07:57:40|684.7|675.6|684.72|675.62|684.77|675.67|684.63|675.53|10
1656575870000|2022-06-30 07:57:50|684.69|675.59|684.52|675.42|684.69|675.59|684.38|675.28|9
1656575880000|2022-06-30 07:58:00|684.57|675.47|685.52|676.42|685.82|676.72|684.53|675.43|23
1656575890000|2022-06-30 07:58:10|685.63|676.53|686.05|676.95|686.49|677.39|685.53|676.43|23
1656575900000|2022-06-30 07:58:20|686.01|676.91|686.13|677.03|686.15|677.05|686.01|676.91|14
1656575910000|2022-06-30 07:58:30|686.14|677.04|686.35|677.25|686.79|677.69|686.14|677.04|14
1656575920000|2022-06-30 07:58:40|686.23|677.13|686.26|677.16|686.29|677.19|685.99|676.89|20
1656575930000|2022-06-30 07:58:50|686.21|677.11|686.2|677.1|686.25|677.15|686.18|677.08|7
1656575940000|2022-06-30 07:59:00|686.22|677.12|686.09|676.99|686.22|677.12|686.08|676.98|17
1656575950000|2022-06-30 07:59:10|686.08|676.98|685.88|676.78|686.11|677.01|685.88|676.78|11
1656575960000|2022-06-30 07:59:20|685.96|676.86|686.06|676.96|686.14|677.04|685.91|676.81|6
1656575970000|2022-06-30 07:59:30|686.02|676.92|686.05|676.95|686.29|677.19|686.02|676.92|18
1656575980000|2022-06-30 07:59:40|686.04|676.94|685.99|676.89|686.04|676.94|685.92|676.82|6
1656575990000|2022-06-30 07:59:50|685.92|676.82|685.15|676.05|685.92|676.82|685.15|676.05|15
1656576000000|2022-06-30 08:00:00|685.09|675.99|685.09|675.99|685.16|676.06|685.03|675.93|10
1656576010000|2022-06-30 08:00:10|685.16|676.06|684.91|675.81|685.16|676.06|684.87|675.77|17
1656576020000|2022-06-30 08:00:20|684.92|675.82|685.09|675.99|685.13|676.03|684.86|675.76|18
1656576030000|2022-06-30 08:00:30|685.18|676.08|685.17|676.07|685.31|676.21|685.17|676.07|9
1656576040000|2022-06-30 08:00:40|685.13|676.03|684.18|675.08|685.13|676.03|684.13|675.03|25
1656576050000|2022-06-30 08:00:50|684.19|675.09|684.6|675.5|684.6|675.5|684.08|674.98|11
1656576060000|2022-06-30 08:01:00|684.7|675.6|684.77|675.67|685.32|676.22|684.7|675.6|22
1656576070000|2022-06-30 08:01:10|684.76|675.66|684.59|675.49|684.79|675.69|684.52|675.42|8
1656576080000|2022-06-30 08:01:20|684.62|675.52|683.98|674.88|684.63|675.53|683.97|674.87|12
1656576090000|2022-06-30 08:01:30|684|674.9|684|674.9|684.02|674.92|683.98|674.88|5
1656576100000|2022-06-30 08:01:40|683.98|674.88|683.98|674.88|684|674.9|683.98|674.88|3
1656576110000|2022-06-30 08:01:50|683.96|674.86|683.87|674.77|683.96|674.86|683.68|674.58|11
1656576120000|2022-06-30 08:02:00|683.88|674.78|683.91|674.81|683.96|674.86|683.88|674.78|5
1656576130000|2022-06-30 08:02:10|683.92|674.82|683.85|674.75|684.56|675.46|683.85|674.75|19
1656576140000|2022-06-30 08:02:20|683.87|674.77|683.3|674.2|683.92|674.82|683.25|674.15|9
1656576150000|2022-06-30 08:02:30|683.21|674.11|683.2|674.1|683.21|674.11|683.12|674.02|15
1656576160000|2022-06-30 08:02:40|683.18|674.08|683.04|673.94|683.25|674.15|683.04|673.94|13
1656576170000|2022-06-30 08:02:50|683.01|673.91|682.97|673.87|683.03|673.93|682.97|673.87|8
1656576180000|2022-06-30 08:03:00|682.98|673.88|682.99|673.89|683.03|673.93|682.98|673.88|6
1656576190000|2022-06-30 08:03:10|682.98|673.88|682.79|673.69|682.98|673.88|682.79|673.69|10
1656576200000|2022-06-30 08:03:20|682.75|673.65|682.76|673.66|682.76|673.66|682.61|673.51|10
1656576210000|2022-06-30 08:03:30|682.85|673.75|682.11|673.01|682.89|673.79|682.01|672.91|8
1656576220000|2022-06-30 08:03:40|682.05|672.95|682.21|673.11|682.21|673.11|681.76|672.66|19
1656576230000|2022-06-30 08:03:50|682.19|673.09|681.97|672.87|682.3|673.2|681.83|672.73|19
1656576240000|2022-06-30 08:04:00|682.06|672.96|682|672.9|682.06|672.96|681.97|672.87|7
1656576250000|2022-06-30 08:04:10|681.91|672.81|682.04|672.94|682.06|672.96|681.91|672.81|8
1656576260000|2022-06-30 08:04:20|681.99|672.89|682.07|672.97|682.08|672.98|681.99|672.89|24
1656576270000|2022-06-30 08:04:30|682.06|672.96|682.1|673|682.13|673.03|682.03|672.93|20
1656576280000|2022-06-30 08:04:40|682.47|673.37|682.63|673.53|682.73|673.63|682.47|673.37|17
1656576290000|2022-06-30 08:04:50|682.68|673.58|682.52|673.42|682.68|673.58|682.47|673.37|5
1656576300000|2022-06-30 08:05:00|682.32|673.22|682.53|673.43|682.53|673.43|682.05|672.95|9
1656576310000|2022-06-30 08:05:10|682.68|673.58|682.52|673.42|682.68|673.58|682.52|673.42|5
1656576320000|2022-06-30 08:05:20|682.49|673.39|682.54|673.44|682.55|673.45|682.31|673.21|6
1656576330000|2022-06-30 08:05:30|682.71|673.61|682.54|673.44|682.71|673.61|682.49|673.39|9
1656576340000|2022-06-30 08:05:40|682.55|673.45|682.55|673.45|682.55|673.45|682.53|673.43|3
1656576350000|2022-06-30 08:05:50|682.61|673.51|682.65|673.55|682.69|673.59|682.53|673.43|10
1656576360000|2022-06-30 08:06:00|682.69|673.59|682.65|673.55|682.69|673.59|682.65|673.55|3
1656576370000|2022-06-30 08:06:10|682.7|673.6|682.58|673.48|682.7|673.6|682.58|673.48|4
1656576390000|2022-06-30 08:06:30|682.61|673.51|682.58|673.48|682.61|673.51|682.58|673.48|2
1656576400000|2022-06-30 08:06:40|682.65|673.55|682.58|673.48|682.65|673.55|682.58|673.48|3
1656576410000|2022-06-30 08:06:50|682.63|673.53|682.58|673.48|682.8|673.7|682.58|673.48|5
1656576430000|2022-06-30 08:07:10|682.61|673.51|682.58|673.48|682.75|673.65|682.55|673.45|4
1656576440000|2022-06-30 08:07:20|682.48|673.38|682.39|673.29|682.48|673.38|682.39|673.29|8
1656576450000|2022-06-30 08:07:30|682.4|673.3|682.45|673.35|682.75|673.65|682.4|673.3|5
1656576460000|2022-06-30 08:07:40|682.48|673.38|682.45|673.35|682.48|673.38|682.45|673.35|2
1656576470000|2022-06-30 08:07:50|682.46|673.36|682.41|673.31|682.46|673.36|682.41|673.31|5
1656576480000|2022-06-30 08:08:00|682.39|673.29|682.53|673.43|682.53|673.43|682.39|673.29|7
1656576490000|2022-06-30 08:08:10|682.5|673.4|682.51|673.41|682.51|673.41|682.5|673.4|8
1656576500000|2022-06-30 08:08:20|682.55|673.45|682.56|673.46|682.59|673.49|682.55|673.45|3
1656576510000|2022-06-30 08:08:30|682.59|673.49|682.52|673.42|682.59|673.49|682.51|673.41|6
1656576520000|2022-06-30 08:08:40|682.63|673.53|682.52|673.42|682.63|673.53|682.51|673.41|7
1656576530000|2022-06-30 08:08:50|682.55|673.45|682.45|673.35|682.55|673.45|682.45|673.35|3
1656576540000|2022-06-30 08:09:00|682.46|673.36|682.3|673.2|682.49|673.39|682.3|673.2|5
1656576550000|2022-06-30 08:09:10|682.39|673.29|682.34|673.24|682.39|673.29|682.3|673.2|4
1656576560000|2022-06-30 08:09:20|682.26|673.16|682.33|673.23|682.33|673.23|682.26|673.16|16
1656576570000|2022-06-30 08:09:30|682.32|673.22|682.33|673.23|682.36|673.26|682.32|673.22|5
1656576580000|2022-06-30 08:09:40|682.36|673.26|682.29|673.19|682.41|673.31|682.26|673.16|16
1656576590000|2022-06-30 08:09:50|682.27|673.17|681.62|672.52|682.32|673.22|681.62|672.52|22
1656576600000|2022-06-30 08:10:00|681.61|672.51|681.64|672.54|681.84|672.74|681.53|672.43|22
1656576610000|2022-06-30 08:10:10|681.65|672.55|682.95|673.85|682.95|673.85|681.65|672.55|23
1656576620000|2022-06-30 08:10:20|682.88|673.78|682.81|673.71|682.88|673.78|682.81|673.71|7
1656576630000|2022-06-30 08:10:30|682.82|673.72|682.83|673.73|682.88|673.78|682.81|673.71|5
1656576640000|2022-06-30 08:10:40|682.81|673.71|682.52|673.42|682.81|673.71|682.52|673.42|7
1656576650000|2022-06-30 08:10:50|682.53|673.43|682.6|673.5|682.62|673.52|682.53|673.43|5
1656576660000|2022-06-30 08:11:00|682.52|673.42|682.89|673.79|682.89|673.79|682.52|673.42|8
1656576670000|2022-06-30 08:11:10|682.91|673.81|683.39|674.29|683.49|674.39|682.91|673.81|13
1656576680000|2022-06-30 08:11:20|683.49|674.39|683.53|674.43|683.53|674.43|683.41|674.31|6
1656576690000|2022-06-30 08:11:30|683.52|674.42|683.66|674.56|683.66|674.56|683.52|674.42|3
1656576700000|2022-06-30 08:11:40|683.67|674.57|683.66|674.56|683.69|674.59|683.65|674.55|11
1656576710000|2022-06-30 08:11:50|683.68|674.58|684.74|675.64|684.78|675.68|683.68|674.58|15
1656576720000|2022-06-30 08:12:00|684.75|675.65|684.74|675.64|684.85|675.75|684.7|675.6|8
1656576730000|2022-06-30 08:12:10|684.76|675.66|684.75|675.65|684.77|675.67|684.75|675.65|3
1656576740000|2022-06-30 08:12:20|684.76|675.66|684.97|675.87|685.1|676|684.76|675.66|18
1656576750000|2022-06-30 08:12:30|684.98|675.88|685.03|675.93|685.03|675.93|684.98|675.88|3
1656576760000|2022-06-30 08:12:40|685.02|675.92|684.95|675.85|685.03|675.93|684.95|675.85|6
1656576770000|2022-06-30 08:12:50|684.97|675.87|685.13|676.03|685.13|676.03|684.95|675.85|8
1656576780000|2022-06-30 08:13:00|685.14|676.04|684.85|675.75|685.34|676.24|684.83|675.73|15
1656576790000|2022-06-30 08:13:10|684.86|675.76|684.87|675.77|684.87|675.77|684.86|675.76|4
1656576800000|2022-06-30 08:13:20|684.84|675.74|684.8|675.7|684.84|675.74|684.74|675.64|5
1656576810000|2022-06-30 08:13:30|684.77|675.67|683.99|674.89|684.77|675.67|683.99|674.89|12
1656576820000|2022-06-30 08:13:40|684.02|674.92|683.99|674.89|684.02|674.92|683.93|674.83|4
1656576830000|2022-06-30 08:13:50|683.97|674.87|684.09|674.99|684.09|674.99|683.89|674.79|6
1656576840000|2022-06-30 08:14:00|684.39|675.29|684.37|675.27|684.39|675.29|684.36|675.26|8
1656576850000|2022-06-30 08:14:10|684.12|675.02|684.31|675.21|684.32|675.22|683.87|674.77|20
1656576860000|2022-06-30 08:14:20|684.42|675.32|684.42|675.32|684.42|675.32|684.42|675.32|1
1656576870000|2022-06-30 08:14:30|684.49|675.39|684.8|675.7|684.9|675.8|684.49|675.39|15
1656576880000|2022-06-30 08:14:40|684.77|675.67|684.8|675.7|684.8|675.7|684.77|675.67|2
1656576890000|2022-06-30 08:14:50|684.83|675.73|684.8|675.7|684.83|675.73|684.74|675.64|4
1656576900000|2022-06-30 08:15:00|684.74|675.64|684.66|675.56|684.79|675.69|684.65|675.55|6
1656576910000|2022-06-30 08:15:10|684.65|675.55|684.64|675.54|684.68|675.58|684.23|675.13|14
1656576920000|2022-06-30 08:15:20|684.76|675.66|684.71|675.61|684.78|675.68|684.67|675.57|8
1656576930000|2022-06-30 08:15:30|684.69|675.59|683.97|674.87|684.69|675.59|683.97|674.87|15
1656576940000|2022-06-30 08:15:40|683.94|674.84|682.73|673.63|683.98|674.88|682.65|673.55|21
1656576950000|2022-06-30 08:15:50|682.66|673.56|682.37|673.27|682.66|673.56|681.52|672.42|20
1656576960000|2022-06-30 08:16:00|682.53|673.43|683.15|674.05|683.15|674.05|682.37|673.27|18
1656576970000|2022-06-30 08:16:10|683.16|674.06|682.92|673.82|683.26|674.16|682.86|673.76|16
1656576980000|2022-06-30 08:16:20|682.95|673.85|682.95|673.85|683|673.9|682.95|673.85|3
1656576990000|2022-06-30 08:16:30|682.96|673.86|682.81|673.71|682.96|673.86|682.77|673.67|7
1656577000000|2022-06-30 08:16:40|682.78|673.68|682.61|673.51|682.8|673.7|682.56|673.46|13
1656577010000|2022-06-30 08:16:50|682.66|673.56|682.61|673.51|682.8|673.7|682.56|673.46|4
1656577020000|2022-06-30 08:17:00|682.75|673.65|682.96|673.86|683.02|673.92|682.57|673.47|15
1656577030000|2022-06-30 08:17:10|682.95|673.85|682.88|673.78|682.95|673.85|682.85|673.75|9
1656577040000|2022-06-30 08:17:20|682.91|673.81|682.76|673.66|682.91|673.81|682.76|673.66|3
1656577050000|2022-06-30 08:17:30|682.75|673.65|682.71|673.61|682.95|673.85|682.71|673.61|8
1656577060000|2022-06-30 08:17:40|682.83|673.73|682.5|673.4|682.83|673.73|682.5|673.4|8
1656577070000|2022-06-30 08:17:50|682.49|673.39|682.51|673.41|682.52|673.42|682.49|673.39|4
1656577080000|2022-06-30 08:18:00|682.46|673.36|682.49|673.39|682.49|673.39|682.42|673.32|3
1656577090000|2022-06-30 08:18:10|682.47|673.37|682.74|673.64|682.89|673.79|682.47|673.37|11
1656577100000|2022-06-30 08:18:20|682.72|673.62|682.65|673.55|682.73|673.63|682.53|673.43|9
1656577110000|2022-06-30 08:18:30|682.64|673.54|682.71|673.61|682.73|673.63|682.51|673.41|8
1656577120000|2022-06-30 08:18:40|682.72|673.62|682.79|673.69|682.83|673.73|682.69|673.59|5
1656577130000|2022-06-30 08:18:50|682.77|673.67|682.8|673.7|682.81|673.71|682.77|673.67|7
1656577140000|2022-06-30 08:19:00|682.84|673.74|682.79|673.69|682.86|673.76|682.77|673.67|5
1656577160000|2022-06-30 08:19:20|682.72|673.62|682|672.9|682.73|673.63|681.87|672.77|17
1656577170000|2022-06-30 08:19:30|682.3|673.2|682.43|673.33|682.48|673.38|682.3|673.2|7
1656577180000|2022-06-30 08:19:40|682.42|673.32|681.95|672.85|682.46|673.36|681.95|672.85|12
1656577190000|2022-06-30 08:19:50|681.89|672.79|682.02|672.92|682.05|672.95|681.89|672.79|12
1656577200000|2022-06-30 08:20:00|682.08|672.98|681.99|672.89|682.08|672.98|681.99|672.89|5
1656577210000|2022-06-30 08:20:10|682|672.9|682.12|673.02|682.12|673.02|681.95|672.85|6
1656577220000|2022-06-30 08:20:20|682.06|672.96|682.06|672.96|682.06|672.96|682.06|672.96|1
1656577230000|2022-06-30 08:20:30|681.95|672.85|682.77|673.67|682.84|673.74|681.95|672.85|14
1656577240000|2022-06-30 08:20:40|682.81|673.71|682.92|673.82|682.92|673.82|682.81|673.71|3
1656577250000|2022-06-30 08:20:50|682.9|673.8|682.88|673.78|682.95|673.85|682.88|673.78|4
1656577260000|2022-06-30 08:21:00|682.97|673.87|682.88|673.78|682.97|673.87|682.86|673.76|6
1656577270000|2022-06-30 08:21:10|682.87|673.77|682.96|673.86|682.96|673.86|682.8|673.7|7
1656577280000|2022-06-30 08:21:20|682.89|673.79|682.87|673.77|682.92|673.82|682.87|673.77|5
1656577290000|2022-06-30 08:21:30|682.89|673.79|682.94|673.84|682.96|673.86|682.89|673.79|8
1656577300000|2022-06-30 08:21:40|682.96|673.86|682.88|673.78|682.97|673.87|682.88|673.78|9
1656577310000|2022-06-30 08:21:50|682.89|673.79|682.93|673.83|682.93|673.83|682.89|673.79|2
1656577320000|2022-06-30 08:22:00|683.02|673.92|682.9|673.8|683.02|673.92|682.89|673.79|10
1656577330000|2022-06-30 08:22:10|682.92|673.82|682.9|673.8|682.95|673.85|682.9|673.8|6
1656577340000|2022-06-30 08:22:20|682.92|673.82|682.92|673.82|682.92|673.82|682.92|673.82|1
1656577360000|2022-06-30 08:22:40|682.95|673.85|682.63|673.53|682.95|673.85|682.63|673.53|7
1656577370000|2022-06-30 08:22:50|682.6|673.5|682.74|673.64|682.77|673.67|682.6|673.5|5
1656577380000|2022-06-30 08:23:00|682.78|673.68|682.82|673.72|682.89|673.79|682.74|673.64|7
1656577390000|2022-06-30 08:23:10|682.77|673.67|682.83|673.73|682.87|673.77|682.77|673.67|6
1656577400000|2022-06-30 08:23:20|682.92|673.82|682.83|673.73|682.92|673.82|682.83|673.73|4
1656577410000|2022-06-30 08:23:30|682.85|673.75|682.9|673.8|682.95|673.85|682.85|673.75|6
1656577420000|2022-06-30 08:23:40|682.92|673.82|682.86|673.76|682.96|673.86|682.86|673.76|7
1656577430000|2022-06-30 08:23:50|682.9|673.8|682.85|673.75|682.95|673.85|682.85|673.75|8
1656577440000|2022-06-30 08:24:00|682.81|673.71|681.88|672.78|682.81|673.71|681.88|672.78|17
1656577450000|2022-06-30 08:24:10|681.9|672.8|682.66|673.56|682.79|673.69|681.9|672.8|25
1656577460000|2022-06-30 08:24:20|682.64|673.54|682.66|673.56|682.66|673.56|682.64|673.54|7
1656577470000|2022-06-30 08:24:30|682.67|673.57|682.65|673.55|682.67|673.57|682.57|673.47|7
1656577480000|2022-06-30 08:24:40|682.64|673.54|682.2|673.1|682.64|673.54|682.11|673.01|17
1656577490000|2022-06-30 08:24:50|682.11|673.01|680.49|671.39|682.11|673.01|680.29|671.19|14
1656577500000|2022-06-30 08:25:00|680.13|671.03|681.39|672.29|681.39|672.29|680.06|670.96|29
1656577510000|2022-06-30 08:25:10|681.45|672.35|681.72|672.62|681.89|672.79|681.12|672.02|27
1656577520000|2022-06-30 08:25:20|681.55|672.45|682.1|673|682.14|673.04|681.43|672.33|31
1656577530000|2022-06-30 08:25:30|682.06|672.96|681.87|672.77|682.06|672.96|681.87|672.77|15
1656577540000|2022-06-30 08:25:40|681.88|672.78|682.96|673.86|682.96|673.86|681.75|672.65|25
1656577550000|2022-06-30 08:25:50|682.92|673.82|682.97|673.87|683.07|673.97|682.88|673.78|10
1656577560000|2022-06-30 08:26:00|683.03|673.93|682.98|673.88|683.13|674.03|682.78|673.68|16
1656577570000|2022-06-30 08:26:10|682.97|673.87|683.17|674.07|683.33|674.23|682.96|673.86|19
1656577580000|2022-06-30 08:26:20|682.99|673.89|682.74|673.64|683.03|673.93|682.74|673.64|16
1656577590000|2022-06-30 08:26:30|682.68|673.58|682.75|673.65|682.85|673.75|682.27|673.17|16
1656577600000|2022-06-30 08:26:40|682.66|673.56|682|672.9|682.75|673.65|681.71|672.61|27
1656577610000|2022-06-30 08:26:50|682.01|672.91|683.42|674.32|683.65|674.55|682.01|672.91|28
1656577620000|2022-06-30 08:27:00|683.41|674.31|683.05|673.95|683.62|674.52|682.83|673.73|22
1656577630000|2022-06-30 08:27:10|683.06|673.96|683.01|673.91|683.06|673.96|682.89|673.79|4
1656577640000|2022-06-30 08:27:20|682.97|673.87|682.96|673.86|683.05|673.95|682.96|673.86|10
1656577650000|2022-06-30 08:27:30|682.99|673.89|682.93|673.83|683.15|674.05|682.91|673.81|22
1656577660000|2022-06-30 08:27:40|682.9|673.8|683.15|674.05|683.15|674.05|682.85|673.75|18
1656577670000|2022-06-30 08:27:50|683.04|673.94|683.12|674.02|683.13|674.03|683|673.9|11
1656577680000|2022-06-30 08:28:00|683.15|674.05|683.51|674.41|683.51|674.41|683.1|674|14
1656577690000|2022-06-30 08:28:10|683.5|674.4|683.05|673.95|683.51|674.41|682.99|673.89|22
1656577700000|2022-06-30 08:28:20|683.1|674|683.1|674|683.14|674.04|682.96|673.86|17
1656577710000|2022-06-30 08:28:30|683.12|674.02|683.07|673.97|683.28|674.18|683.07|673.97|7
1656577720000|2022-06-30 08:28:40|683.05|673.95|682.93|673.83|683.06|673.96|682.91|673.81|8
1656577730000|2022-06-30 08:28:50|682.95|673.85|683.11|674.01|683.12|674.02|682.92|673.82|9
1656577740000|2022-06-30 08:29:00|683.06|673.96|682.87|673.77|683.11|674.01|682.77|673.67|20
1656577750000|2022-06-30 08:29:10|682.86|673.76|682.77|673.67|682.86|673.76|682.36|673.26|19
1656577760000|2022-06-30 08:29:20|682.76|673.66|682.77|673.67|682.78|673.68|682.71|673.61|7
1656577770000|2022-06-30 08:29:30|682.74|673.64|682.77|673.67|682.77|673.67|682.74|673.64|2
1656577780000|2022-06-30 08:29:40|682.78|673.68|682.66|673.56|682.8|673.7|682.66|673.56|7
1656577790000|2022-06-30 08:29:50|682.7|673.6|682.05|672.95|682.71|673.61|681.96|672.86|18
1656577800000|2022-06-30 08:30:00|682.01|672.91|682.03|672.93|682.06|672.96|681.99|672.89|11
1656577810000|2022-06-30 08:30:10|682.06|672.96|682.6|673.5|682.66|673.56|682.02|672.92|21
1656577820000|2022-06-30 08:30:20|682.64|673.54|682.68|673.58|682.68|673.58|682.61|673.51|5
1656577830000|2022-06-30 08:30:30|682.69|673.59|683.23|674.13|683.5|674.4|682.69|673.59|24
1656577840000|2022-06-30 08:30:40|683.14|674.04|682.65|673.55|683.14|674.04|682.17|673.07|25
1656577850000|2022-06-30 08:30:50|682.75|673.65|682.01|672.91|682.75|673.65|681.99|672.89|19
1656577860000|2022-06-30 08:31:00|682.05|672.95|682.18|673.08|682.18|673.08|682.05|672.95|9
1656577870000|2022-06-30 08:31:10|682.32|673.22|682.9|673.8|682.9|673.8|682.32|673.22|8
1656577880000|2022-06-30 08:31:20|682.71|673.61|682.72|673.62|682.72|673.62|682.57|673.47|10
1656577890000|2022-06-30 08:31:30|682.71|673.61|681.95|672.85|682.71|673.61|681.95|672.85|14
1656577900000|2022-06-30 08:31:40|681.96|672.86|681.84|672.74|681.97|672.87|681.65|672.55|22
1656577910000|2022-06-30 08:31:50|681.8|672.7|681.93|672.83|682.01|672.91|681.8|672.7|11
1656577920000|2022-06-30 08:32:00|681.92|672.82|682.01|672.91|682.02|672.92|681.71|672.61|10
1656577930000|2022-06-30 08:32:10|682.02|672.92|682.07|672.97|682.14|673.04|682.02|672.92|8
1656577940000|2022-06-30 08:32:20|682.13|673.03|682.65|673.55|682.85|673.75|682.13|673.03|14
1656577950000|2022-06-30 08:32:30|682.69|673.59|683.53|674.43|683.59|674.49|682.69|673.59|18
1656577960000|2022-06-30 08:32:40|683.52|674.42|683.59|674.49|683.72|674.62|683.52|674.42|14
1656577970000|2022-06-30 08:32:50|683.58|674.48|683.31|674.21|683.58|674.48|682.98|673.88|21
1656577980000|2022-06-30 08:33:00|683.25|674.15|683.61|674.51|683.61|674.51|683.25|674.15|5
1656577990000|2022-06-30 08:33:10|683.73|674.63|683.77|674.67|683.99|674.89|683.65|674.55|20
1656578000000|2022-06-30 08:33:20|683.76|674.66|683.86|674.76|683.86|674.76|683.51|674.41|18
1656578010000|2022-06-30 08:33:30|683.85|674.75|683.79|674.69|683.85|674.75|683.79|674.69|6
1656578020000|2022-06-30 08:33:40|683.78|674.68|683.76|674.66|683.85|674.75|683.76|674.66|7
1656578030000|2022-06-30 08:33:50|683.71|674.61|683.44|674.34|683.75|674.65|683.44|674.34|19
1656578040000|2022-06-30 08:34:00|683.09|673.99|683.05|673.95|683.29|674.19|683.05|673.95|19
1656578050000|2022-06-30 08:34:10|683.06|673.96|682.16|673.06|683.06|673.96|682.1|673|17
1656578060000|2022-06-30 08:34:20|682.21|673.11|682.96|673.86|683.06|673.96|682.21|673.11|19
1656578070000|2022-06-30 08:34:30|682.91|673.81|682.98|673.88|683.17|674.07|682.91|673.81|19
1656578080000|2022-06-30 08:34:40|683.03|673.93|682.69|673.59|683.28|674.18|682.69|673.59|20
1656578090000|2022-06-30 08:34:50|682.68|673.58|682.45|673.35|682.68|673.58|682.45|673.35|6
1656578100000|2022-06-30 08:35:00|682.38|673.28|681.91|672.81|682.44|673.34|681.91|672.81|11
1656578110000|2022-06-30 08:35:10|681.87|672.77|681.78|672.68|681.93|672.83|681.64|672.54|14
1656578120000|2022-06-30 08:35:20|681.68|672.58|681.77|672.67|681.77|672.67|681.53|672.43|16
1656578130000|2022-06-30 08:35:30|681.78|672.68|681.75|672.65|681.78|672.68|681.6|672.5|10
1656578140000|2022-06-30 08:35:40|681.7|672.6|681.59|672.49|681.7|672.6|681.52|672.42|6
1656578150000|2022-06-30 08:35:50|681.58|672.48|681.49|672.39|681.59|672.49|681.42|672.32|6
1656578160000|2022-06-30 08:36:00|681.55|672.45|681.46|672.36|681.55|672.45|681.46|672.36|4
1656578170000|2022-06-30 08:36:10|681.51|672.41|681.56|672.46|681.62|672.52|681.51|672.41|3
1656578180000|2022-06-30 08:36:20|681.59|672.49|681.83|672.73|681.89|672.79|681.56|672.46|6
1656578190000|2022-06-30 08:36:30|681.82|672.72|681.79|672.69|681.82|672.72|681.64|672.54|14
1656578200000|2022-06-30 08:36:40|681.82|672.72|681.57|672.47|681.82|672.72|681.49|672.39|9
1656578210000|2022-06-30 08:36:50|681.58|672.48|681.59|672.49|681.59|672.49|681.57|672.47|4
1656578220000|2022-06-30 08:37:00|681.6|672.5|681.61|672.51|681.89|672.79|681.57|672.47|18
1656578230000|2022-06-30 08:37:10|681.75|672.65|681.03|671.93|681.75|672.65|681.03|671.93|7
1656578240000|2022-06-30 08:37:20|681.51|672.41|681.75|672.65|681.75|672.65|681.35|672.25|12
1656578250000|2022-06-30 08:37:30|681.91|672.81|681.6|672.5|681.97|672.87|681.6|672.5|16
1656578260000|2022-06-30 08:37:40|681.75|672.65|681.55|672.45|681.75|672.65|681.5|672.4|8
1656578270000|2022-06-30 08:37:50|681.52|672.42|681.05|671.95|681.52|672.42|681.05|671.95|12
1656578280000|2022-06-30 08:38:00|680.99|671.89|681.73|672.63|681.88|672.78|680.86|671.76|19
1656578290000|2022-06-30 08:38:10|681.59|672.49|682.03|672.93|682.09|672.99|681.59|672.49|12
1656578300000|2022-06-30 08:38:20|682.09|672.99|681.95|672.85|682.09|672.99|681.89|672.79|10
1656578310000|2022-06-30 08:38:30|681.91|672.81|681.95|672.85|681.97|672.87|681.91|672.81|10
1656578320000|2022-06-30 08:38:40|681.97|672.87|682.12|673.02|682.47|673.37|681.97|672.87|11
1656578330000|2022-06-30 08:38:50|682.14|673.04|681.93|672.83|682.25|673.15|681.82|672.72|21
1656578340000|2022-06-30 08:39:00|681.92|672.82|681.93|672.83|681.97|672.87|681.81|672.71|8
1656578350000|2022-06-30 08:39:10|681.92|672.82|681.17|672.07|681.93|672.83|681.17|672.07|18
1656578360000|2022-06-30 08:39:20|681|671.9|681.56|672.46|681.56|672.46|681|671.9|11
1656578370000|2022-06-30 08:39:30|681.57|672.47|681.24|672.14|681.57|672.47|681.02|671.92|22
1656578380000|2022-06-30 08:39:40|681.12|672.02|681.2|672.1|681.2|672.1|681.12|672.02|3
1656578390000|2022-06-30 08:39:50|681.21|672.11|681.32|672.22|681.38|672.28|681.21|672.11|9
1656578400000|2022-06-30 08:40:00|681.37|672.27|681.37|672.27|681.43|672.33|681.32|672.22|7
1656578410000|2022-06-30 08:40:10|681.39|672.29|681.39|672.29|681.39|672.29|681.37|672.27|3
1656578420000|2022-06-30 08:40:20|681.65|672.55|681.57|672.47|681.65|672.55|681.35|672.25|6
1656578430000|2022-06-30 08:40:30|681.53|672.43|681.58|672.48|681.61|672.51|681.44|672.34|10
1656578440000|2022-06-30 08:40:40|681.64|672.54|681.45|672.35|681.64|672.54|681.45|672.35|10
1656578450000|2022-06-30 08:40:50|681.47|672.37|681.22|672.12|681.68|672.58|680.97|671.87|13
1656578460000|2022-06-30 08:41:00|681.23|672.13|681.43|672.33|681.43|672.33|681.23|672.13|13
1656578470000|2022-06-30 08:41:10|681.34|672.24|681.03|671.93|681.34|672.24|680.9|671.8|9
1656578480000|2022-06-30 08:41:20|681.12|672.02|681.43|672.33|681.43|672.33|681.08|671.98|7
1656578490000|2022-06-30 08:41:30|681.44|672.34|681.75|672.65|681.75|672.65|681.44|672.34|3
1656578500000|2022-06-30 08:41:40|681.65|672.55|681.75|672.65|681.92|672.82|681.54|672.44|20
1656578510000|2022-06-30 08:41:50|681.82|672.72|681.65|672.55|681.82|672.72|681.59|672.49|12
1656578520000|2022-06-30 08:42:00|681.61|672.51|681.46|672.36|681.61|672.51|681.37|672.27|13
1656578530000|2022-06-30 08:42:10|681.48|672.38|681.76|672.66|681.76|672.66|681.42|672.32|11
1656578540000|2022-06-30 08:42:20|681.7|672.6|682.66|673.56|682.76|673.66|681.7|672.6|24
1656578550000|2022-06-30 08:42:30|682.77|673.67|682.61|673.51|682.9|673.8|682.61|673.51|10
1656578560000|2022-06-30 08:42:40|682.6|673.5|682.76|673.66|682.85|673.75|682.58|673.48|13
1656578570000|2022-06-30 08:42:50|682.75|673.65|683.29|674.19|683.34|674.24|682.75|673.65|15
1656578580000|2022-06-30 08:43:00|683.42|674.32|683.38|674.28|683.48|674.38|682.89|673.79|22
1656578590000|2022-06-30 08:43:10|683.32|674.22|683.42|674.32|683.42|674.32|683.22|674.12|6
1656578600000|2022-06-30 08:43:20|683.44|674.34|683.53|674.43|683.75|674.65|683.33|674.23|8
1656578610000|2022-06-30 08:43:30|683.44|674.34|683.05|673.95|683.44|674.34|683.03|673.93|11
1656578620000|2022-06-30 08:43:40|683.01|673.91|683.01|673.91|683.06|673.96|682.95|673.85|9
1656578630000|2022-06-30 08:43:50|682.94|673.84|682.76|673.66|682.94|673.84|682.66|673.56|10
1656578640000|2022-06-30 08:44:00|682.77|673.67|682.79|673.69|682.84|673.74|682.77|673.67|4
1656578650000|2022-06-30 08:44:10|682.84|673.74|682.55|673.45|682.84|673.74|682.55|673.45|7
1656578660000|2022-06-30 08:44:20|682.49|673.39|682.58|673.48|682.59|673.49|682.49|673.39|5
1656578670000|2022-06-30 08:44:30|682.63|673.53|682.94|673.84|682.98|673.88|682.58|673.48|10
1656578680000|2022-06-30 08:44:40|682.96|673.86|682.96|673.86|683.06|673.96|682.96|673.86|13
1656578690000|2022-06-30 08:44:50|682.98|673.88|682.98|673.88|682.98|673.88|682.98|673.88|1
1656578700000|2022-06-30 08:45:00|683.01|673.91|682.84|673.74|683.01|673.91|682.84|673.74|6
1656578710000|2022-06-30 08:45:10|682.8|673.7|682.64|673.54|682.8|673.7|682.61|673.51|9
1656578720000|2022-06-30 08:45:20|682.57|673.47|682.69|673.59|682.69|673.59|682.57|673.47|6
1656578730000|2022-06-30 08:45:30|682.66|673.56|682.61|673.51|682.89|673.79|682.61|673.51|12
1656578740000|2022-06-30 08:45:40|682.6|673.5|682.66|673.56|682.85|673.75|682.59|673.49|17
1656578750000|2022-06-30 08:45:50|682.72|673.62|682.61|673.51|682.72|673.62|682.61|673.51|3
1656578760000|2022-06-30 08:46:00|682.64|673.54|682.47|673.37|682.64|673.54|682.41|673.31|17
1656578770000|2022-06-30 08:46:10|682.36|673.26|682.35|673.25|682.44|673.34|682.34|673.24|10
1656578780000|2022-06-30 08:46:20|682.31|673.21|681.86|672.76|682.31|673.21|681.86|672.76|11
1656578790000|2022-06-30 08:46:30|681.87|672.77|681.92|672.82|681.98|672.88|681.87|672.77|6
1656578800000|2022-06-30 08:46:40|681.94|672.84|682.05|672.95|682.05|672.95|681.91|672.81|13
1656578810000|2022-06-30 08:46:50|681.98|672.88|681.93|672.83|682.03|672.93|681.93|672.83|20
1656578820000|2022-06-30 08:47:00|681.96|672.86|682.16|673.06|682.17|673.07|681.95|672.85|14
1656578830000|2022-06-30 08:47:10|682.13|673.03|682.5|673.4|682.7|673.6|682.13|673.03|11
1656578840000|2022-06-30 08:47:20|682.58|673.48|682.23|673.13|682.63|673.53|682.19|673.09|18
1656578850000|2022-06-30 08:47:30|682.24|673.14|682.27|673.17|682.35|673.25|682.18|673.08|10
1656578860000|2022-06-30 08:47:40|682.16|673.06|682.27|673.17|682.27|673.17|682.16|673.06|5
1656578870000|2022-06-30 08:47:50|682.17|673.07|682.18|673.08|682.24|673.14|682.03|672.93|14
1656578880000|2022-06-30 08:48:00|682.39|673.29|682.68|673.58|682.68|673.58|682.39|673.29|9
1656578890000|2022-06-30 08:48:10|682.66|673.56|682.66|673.56|682.69|673.59|682.63|673.53|7
1656578900000|2022-06-30 08:48:20|682.67|673.57|682.67|673.57|682.67|673.57|682.67|673.57|1
1656578910000|2022-06-30 08:48:30|682.69|673.59|682.66|673.56|682.71|673.61|682.66|673.56|7
1656578920000|2022-06-30 08:48:40|682.75|673.65|683.07|673.97|683.13|674.03|682.61|673.51|17
1656578930000|2022-06-30 08:48:50|683.03|673.93|682.99|673.89|683.03|673.93|682.99|673.89|2
1656578940000|2022-06-30 08:49:00|682.98|673.88|682.95|673.85|683.04|673.94|682.71|673.61|23
1656578950000|2022-06-30 08:49:10|682.97|673.87|682.97|673.87|682.97|673.87|682.94|673.84|5
1656578960000|2022-06-30 08:49:20|682.9|673.8|683|673.9|683.09|673.99|682.9|673.8|8
1656578970000|2022-06-30 08:49:30|682.99|673.89|682.93|673.83|683.05|673.95|682.93|673.83|14
1656578980000|2022-06-30 08:49:40|682.97|673.87|682.97|673.87|682.97|673.87|682.95|673.85|7
1656578990000|2022-06-30 08:49:50|682.9|673.8|682.89|673.79|682.93|673.83|682.89|673.79|6
1656579000000|2022-06-30 08:50:00|682.88|673.78|681.86|672.76|682.88|673.78|681.82|672.72|18
1656579010000|2022-06-30 08:50:10|681.82|672.72|681.91|672.81|681.96|672.86|681.82|672.72|13
1656579020000|2022-06-30 08:50:20|681.93|672.83|681.96|672.86|681.96|672.86|681.92|672.82|8
1656579030000|2022-06-30 08:50:30|681.93|672.83|681.93|672.83|681.96|672.86|681.93|672.83|7
1656579040000|2022-06-30 08:50:40|681.96|672.86|681.88|672.78|681.96|672.86|681.85|672.75|9
1656579050000|2022-06-30 08:50:50|681.89|672.79|681.61|672.51|681.92|672.82|681.56|672.46|13
1656579060000|2022-06-30 08:51:00|681.56|672.46|681.58|672.48|681.65|672.55|681.56|672.46|12
1656579070000|2022-06-30 08:51:10|681.62|672.52|681.58|672.48|681.64|672.54|681.47|672.37|16
1656579080000|2022-06-30 08:51:20|681.49|672.39|681.62|672.52|681.8|672.7|681.49|672.39|14
1656579090000|2022-06-30 08:51:30|681.68|672.58|681.57|672.47|681.85|672.75|681.56|672.46|8
1656579100000|2022-06-30 08:51:40|681.56|672.46|681.56|672.46|681.62|672.52|681.53|672.43|12
1656579110000|2022-06-30 08:51:50|681.6|672.5|680.7|671.6|681.6|672.5|680.7|671.6|16
1656579120000|2022-06-30 08:52:00|680.67|671.57|680.62|671.52|680.73|671.63|680.53|671.43|16
1656579130000|2022-06-30 08:52:10|680.56|671.46|680.53|671.43|680.67|671.57|680.53|671.43|13
1656579140000|2022-06-30 08:52:20|680.47|671.37|680.66|671.56|680.85|671.75|680.42|671.32|8
1656579150000|2022-06-30 08:52:30|680.78|671.68|680.53|671.43|680.78|671.68|680.53|671.43|12
1656579160000|2022-06-30 08:52:40|680.54|671.44|680.48|671.38|680.85|671.75|680.48|671.38|14
1656579170000|2022-06-30 08:52:50|680.41|671.31|679.66|670.56|680.41|671.31|679.46|670.36|24
1656579180000|2022-06-30 08:53:00|679.45|670.35|680.67|671.57|680.76|671.66|679.45|670.35|18
1656579190000|2022-06-30 08:53:10|680.65|671.55|680.99|671.89|681.6|672.5|680.65|671.55|20
1656579200000|2022-06-30 08:53:20|680.89|671.79|680.85|671.75|680.98|671.88|680.78|671.68|13
1656579210000|2022-06-30 08:53:30|680.86|671.76|680.98|671.88|681.03|671.93|680.86|671.76|10
1656579220000|2022-06-30 08:53:40|680.99|671.89|681.02|671.92|681.05|671.95|680.93|671.83|12
1656579230000|2022-06-30 08:53:50|681|671.9|681.03|671.93|681.03|671.93|680.93|671.83|10
1656579240000|2022-06-30 08:54:00|681.02|671.92|680.3|671.2|681.03|671.93|680.29|671.19|20
1656579250000|2022-06-30 08:54:10|680.36|671.26|680.55|671.45|680.55|671.45|680.3|671.2|12
1656579260000|2022-06-30 08:54:20|680.61|671.51|680.8|671.7|680.8|671.7|680.33|671.23|16
1656579270000|2022-06-30 08:54:30|680.52|671.42|680.44|671.34|680.85|671.75|680.43|671.33|11
1656579280000|2022-06-30 08:54:40|680.43|671.33|680.32|671.22|680.45|671.35|680.32|671.22|6
1656579290000|2022-06-30 08:54:50|680.43|671.33|680.33|671.23|680.43|671.33|680.26|671.16|10
1656579300000|2022-06-30 08:55:00|680.3|671.2|680.44|671.34|680.57|671.47|680.03|670.93|19
1656579310000|2022-06-30 08:55:10|680.46|671.36|680.69|671.59|680.72|671.62|680.4|671.3|15
1656579320000|2022-06-30 08:55:20|680.64|671.54|679.9|670.8|680.64|671.54|679.85|670.75|19
1656579330000|2022-06-30 08:55:30|679.86|670.76|679.48|670.38|679.9|670.8|679.38|670.28|23
1656579340000|2022-06-30 08:55:40|679.49|670.39|679.78|670.68|679.8|670.7|679.49|670.39|14
1656579350000|2022-06-30 08:55:50|679.76|670.66|679.69|670.59|679.9|670.8|679.52|670.42|10
1656579360000|2022-06-30 08:56:00|679.68|670.58|679.63|670.53|679.86|670.76|679.55|670.45|16
1656579370000|2022-06-30 08:56:10|679.62|670.52|679.62|670.52|679.82|670.72|679.62|670.52|14
1656579380000|2022-06-30 08:56:20|679.64|670.54|679.61|670.51|679.85|670.75|679.56|670.46|14
1656579390000|2022-06-30 08:56:30|679.59|670.49|679.32|670.22|679.63|670.53|679.28|670.18|14
1656579400000|2022-06-30 08:56:40|679.33|670.23|679.64|670.54|679.85|670.75|679.33|670.23|13
1656579410000|2022-06-30 08:56:50|679.74|670.64|679.61|670.51|679.77|670.67|679.61|670.51|24
1656579420000|2022-06-30 08:57:00|679.62|670.52|679.37|670.27|679.71|670.61|679.37|670.27|13
1656579430000|2022-06-30 08:57:10|679.42|670.32|679.66|670.56|679.73|670.63|679.42|670.32|14
1656579440000|2022-06-30 08:57:20|679.62|670.52|679.87|670.77|679.89|670.79|679.62|670.52|9
1656579450000|2022-06-30 08:57:30|679.86|670.76|679.64|670.54|679.88|670.78|679.64|670.54|15
1656579460000|2022-06-30 08:57:40|679.62|670.52|680.8|671.7|680.8|671.7|679.52|670.42|24
1656579470000|2022-06-30 08:57:50|680.73|671.63|680.65|671.55|680.81|671.71|680.59|671.49|16
1656579480000|2022-06-30 08:58:00|680.48|671.38|679.95|670.85|680.59|671.49|679.91|670.81|20
1656579490000|2022-06-30 08:58:10|680|670.9|679.8|670.7|680.03|670.93|679.8|670.7|12
1656579500000|2022-06-30 08:58:20|679.7|670.6|679.75|670.65|679.85|670.75|679.66|670.56|11
1656579510000|2022-06-30 08:58:30|679.71|670.61|679.79|670.69|679.88|670.78|679.71|670.61|15
1656579520000|2022-06-30 08:58:40|679.72|670.62|678.75|669.65|679.73|670.63|678.75|669.65|11
1656579530000|2022-06-30 08:58:50|678.77|669.67|678.73|669.63|679.09|669.99|678.72|669.62|18
1656579540000|2022-06-30 08:59:00|678.72|669.62|676.98|667.88|678.73|669.63|676.98|667.88|22
1656579550000|2022-06-30 08:59:10|676.7|667.6|677.65|668.55|677.65|668.55|676.5|667.4|30
1656579560000|2022-06-30 08:59:20|677.62|668.52|679.29|670.19|679.68|670.58|677.62|668.52|26
1656579570000|2022-06-30 08:59:30|679.3|670.2|679.69|670.59|679.94|670.84|679.22|670.12|21
1656579580000|2022-06-30 08:59:40|679.7|670.6|680|670.9|680.01|670.91|679.37|670.27|24
1656579590000|2022-06-30 08:59:50|679.9|670.8|680.08|670.98|680.68|671.58|679.9|670.8|21
1656579600000|2022-06-30 09:00:00|680.02|670.92|679.68|670.58|680.02|670.92|679.58|670.48|23
1656579610000|2022-06-30 09:00:10|679.66|670.56|680.57|671.47|680.61|671.51|679.58|670.48|26
1656579620000|2022-06-30 09:00:20|680.56|671.46|680.84|671.74|680.95|671.85|680.47|671.37|25
1656579630000|2022-06-30 09:00:30|680.83|671.73|680.84|671.74|680.96|671.86|680.71|671.61|21
1656579640000|2022-06-30 09:00:40|680.85|671.75|680.65|671.55|680.85|671.75|680.36|671.26|32
1656579650000|2022-06-30 09:00:50|680.66|671.56|680.62|671.52|680.67|671.57|680.51|671.41|21
1656579660000|2022-06-30 09:01:00|680.71|671.61|680.73|671.63|680.88|671.78|680.66|671.56|32
1656579670000|2022-06-30 09:01:10|680.71|671.61|681.03|671.93|681.04|671.94|680.64|671.54|31
1656579680000|2022-06-30 09:01:20|681.15|672.05|681.02|671.92|681.52|672.42|681.02|671.92|15
1656579690000|2022-06-30 09:01:30|681.14|672.04|681.02|671.92|681.2|672.1|681.02|671.92|10
1656579700000|2022-06-30 09:01:40|681.12|672.02|679.76|670.66|681.12|672.02|679.76|670.66|23
1656579710000|2022-06-30 09:01:50|679.81|670.71|679.81|670.71|679.81|670.71|679.74|670.64|7
1656579720000|2022-06-30 09:02:00|679.78|670.68|679.06|669.96|679.81|670.71|679.06|669.96|15
1656579730000|2022-06-30 09:02:10|679.05|669.95|679.2|670.1|679.2|670.1|678.86|669.76|29
1656579740000|2022-06-30 09:02:20|679.35|670.25|679.62|670.52|679.62|670.52|679.35|670.25|18
1656579750000|2022-06-30 09:02:30|679.53|670.43|679.56|670.46|679.95|670.85|679.49|670.39|17
1656579760000|2022-06-30 09:02:40|679.55|670.45|679.52|670.42|679.55|670.45|679.28|670.18|20
1656579770000|2022-06-30 09:02:50|679.53|670.43|678.91|669.81|679.54|670.44|678.84|669.74|23
1656579780000|2022-06-30 09:03:00|678.83|669.73|678.88|669.78|678.9|669.8|678.67|669.57|19
1656579790000|2022-06-30 09:03:10|678.93|669.83|678.97|669.87|678.99|669.89|678.81|669.71|20
1656579800000|2022-06-30 09:03:20|678.99|669.89|678.88|669.78|678.99|669.89|678.84|669.74|15
1656579810000|2022-06-30 09:03:30|678.87|669.77|678.83|669.73|678.9|669.8|678.82|669.72|13
1656579820000|2022-06-30 09:03:40|678.86|669.76|678.73|669.63|678.88|669.78|678.73|669.63|12
1656579830000|2022-06-30 09:03:50|678.72|669.62|677.71|668.61|678.72|669.62|677.71|668.61|24
1656579840000|2022-06-30 09:04:00|677.7|668.6|678.4|669.3|678.58|669.48|677.7|668.6|29
1656579850000|2022-06-30 09:04:10|678.3|669.2|678.7|669.6|678.8|669.7|678.28|669.18|27
1656579860000|2022-06-30 09:04:20|678.64|669.54|679.36|670.26|679.36|670.26|678.64|669.54|24
1656579870000|2022-06-30 09:04:30|679.42|670.32|679.48|670.38|679.52|670.42|679.24|670.14|25
1656579880000|2022-06-30 09:04:40|679.56|670.46|679.64|670.54|679.85|670.75|679.45|670.35|19
1656579890000|2022-06-30 09:04:50|679.53|670.43|678.87|669.77|679.85|670.75|678.87|669.77|20
1656579900000|2022-06-30 09:05:00|678.91|669.81|678.88|669.78|679.29|670.19|678.71|669.61|26
1656579910000|2022-06-30 09:05:10|678.84|669.74|678.87|669.77|678.94|669.84|678.78|669.68|15
1656579920000|2022-06-30 09:05:20|678.76|669.66|678.65|669.55|678.78|669.68|678.55|669.45|27
1656579930000|2022-06-30 09:05:30|678.64|669.54|678.61|669.51|678.7|669.6|678.56|669.46|15
1656579940000|2022-06-30 09:05:40|678.62|669.52|678.68|669.58|678.7|669.6|678.46|669.36|16
1656579950000|2022-06-30 09:05:50|678.53|669.43|678.47|669.37|678.54|669.44|678.36|669.26|28
1656579960000|2022-06-30 09:06:00|678.5|669.4|678.24|669.14|678.8|669.7|678.24|669.14|16
1656579970000|2022-06-30 09:06:10|678.39|669.29|678.47|669.37|678.48|669.38|678.24|669.14|16
1656579980000|2022-06-30 09:06:20|678.37|669.27|677.91|668.81|678.37|669.27|677.83|668.73|18
1656579990000|2022-06-30 09:06:30|677.83|668.73|677.81|668.71|677.84|668.74|677.78|668.68|11
1656580000000|2022-06-30 09:06:40|677.82|668.72|678.51|669.41|678.81|669.71|677.8|668.7|16
1656580010000|2022-06-30 09:06:50|678.48|669.38|678.43|669.33|678.57|669.47|678.2|669.1|20
1656580020000|2022-06-30 09:07:00|678.42|669.32|678.47|669.37|678.8|669.7|678.37|669.27|27
1656580030000|2022-06-30 09:07:10|678.66|669.56|677.73|668.63|678.66|669.56|677.7|668.6|28
1656580040000|2022-06-30 09:07:20|677.71|668.61|676.92|667.82|677.71|668.61|676.82|667.72|19
1656580050000|2022-06-30 09:07:30|676.91|667.81|675.81|666.71|676.91|667.81|675.72|666.62|21
1656580060000|2022-06-30 09:07:40|675.9|666.8|675.92|666.82|675.96|666.86|675.8|666.7|9
1656580070000|2022-06-30 09:07:50|675.96|666.86|676.22|667.12|676.22|667.12|675.9|666.8|11
1656580080000|2022-06-30 09:08:00|676.51|667.41|676.62|667.52|676.73|667.63|676.2|667.1|25
1656580090000|2022-06-30 09:08:10|676.59|667.49|675.32|666.22|676.69|667.59|675.32|666.22|32
1656580100000|2022-06-30 09:08:20|675.14|666.04|673.62|664.52|675.19|666.09|673.23|664.13|28
1656580110000|2022-06-30 09:08:30|673.77|664.67|673.93|664.83|674.4|665.3|673.77|664.67|15
1656580120000|2022-06-30 09:08:40|673.58|664.48|674.64|665.54|674.76|665.66|673.58|664.48|33
1656580130000|2022-06-30 09:08:50|674.67|665.57|674.88|665.78|674.89|665.79|674.39|665.29|28
1656580140000|2022-06-30 09:09:00|674.87|665.77|674.96|665.86|674.99|665.89|674.85|665.75|24
1656580150000|2022-06-30 09:09:10|674.95|665.85|673.2|664.1|674.95|665.85|673.2|664.1|18
1656580160000|2022-06-30 09:09:20|673.27|664.17|673.74|664.64|673.9|664.8|673.23|664.13|28
1656580170000|2022-06-30 09:09:30|673.73|664.63|674.57|665.47|674.72|665.62|673.57|664.47|26
1656580180000|2022-06-30 09:09:40|674.51|665.41|674.48|665.38|674.63|665.53|673.86|664.76|23
1656580190000|2022-06-30 09:09:50|674.46|665.36|673.84|664.74|674.46|665.36|673.84|664.74|18
1656580200000|2022-06-30 09:10:00|673.86|664.76|674.64|665.54|674.89|665.79|673.74|664.64|19
1656580210000|2022-06-30 09:10:10|674.63|665.53|674.73|665.63|674.73|665.63|674.55|665.45|24
1656580220000|2022-06-30 09:10:20|674.82|665.72|676.85|667.75|676.85|667.75|674.82|665.72|24
1656580230000|2022-06-30 09:10:30|676.04|666.94|675.92|666.82|676.1|667|675.91|666.81|20
1656580240000|2022-06-30 09:10:40|675.79|666.69|675.93|666.83|675.95|666.85|675.51|666.41|26
1656580250000|2022-06-30 09:10:50|675.95|666.85|675.5|666.4|675.95|666.85|675.4|666.3|23
1656580260000|2022-06-30 09:11:00|675.55|666.45|675.12|666.02|675.76|666.66|675.03|665.93|26
1656580270000|2022-06-30 09:11:10|675.11|666.01|675.47|666.37|675.47|666.37|674.93|665.83|20
1656580280000|2022-06-30 09:11:20|675.46|666.36|675.02|665.92|675.46|666.36|674.92|665.82|32
1656580290000|2022-06-30 09:11:30|675.01|665.91|673.93|664.83|675.02|665.92|673.93|664.83|29
1656580300000|2022-06-30 09:11:40|673.83|664.73|673.77|664.67|673.91|664.81|673.73|664.63|22
1656580310000|2022-06-30 09:11:50|673.8|664.7|673.36|664.26|673.84|664.74|673.36|664.26|27
1656580320000|2022-06-30 09:12:00|673.35|664.25|673.61|664.51|673.79|664.69|673.31|664.21|29
1656580330000|2022-06-30 09:12:10|673.62|664.52|673.54|664.44|673.62|664.52|673.34|664.24|26
1656580340000|2022-06-30 09:12:20|673.49|664.39|673.84|664.74|673.89|664.79|673.49|664.39|17
1656580350000|2022-06-30 09:12:30|673.82|664.72|673.84|664.74|673.85|664.75|673.76|664.66|16
1656580360000|2022-06-30 09:12:40|673.77|664.67|673.97|664.87|674.04|664.94|673.77|664.67|22
1656580370000|2022-06-30 09:12:50|674.06|664.96|672.76|663.66|674.06|664.96|672.76|663.66|27
1656580380000|2022-06-30 09:13:00|672.75|663.65|673.85|664.75|673.87|664.77|672.55|663.45|28
1656580390000|2022-06-30 09:13:10|673.87|664.77|674.77|665.67|674.78|665.68|673.85|664.75|24
1656580400000|2022-06-30 09:13:20|674.76|665.66|675.03|665.93|675.48|666.38|674.76|665.66|28
1656580410000|2022-06-30 09:13:30|675.07|665.97|675.53|666.43|675.74|666.64|674.92|665.82|23
1656580420000|2022-06-30 09:13:40|675.63|666.53|674.92|665.82|675.63|666.53|674.5|665.4|28
1656580430000|2022-06-30 09:13:50|674.87|665.77|674.67|665.57|674.97|665.87|674.6|665.5|35
1656580440000|2022-06-30 09:14:00|674.75|665.65|675.78|666.68|675.82|666.72|674.53|665.43|23
1656580450000|2022-06-30 09:14:10|675.75|666.65|675.74|666.64|675.79|666.69|675|665.9|27
1656580460000|2022-06-30 09:14:20|675.66|666.56|675.33|666.23|675.66|666.56|675.29|666.19|31
1656580470000|2022-06-30 09:14:30|675.34|666.24|675.42|666.32|675.65|666.55|675.21|666.11|28
1656580480000|2022-06-30 09:14:40|675.43|666.33|675.75|666.65|675.75|666.65|675.4|666.3|25
1656580490000|2022-06-30 09:14:50|675.71|666.61|675.69|666.59|675.81|666.71|675.6|666.5|26
1656580500000|2022-06-30 09:15:00|675.7|666.6|675.72|666.62|675.76|666.66|675.25|666.15|29
1656580510000|2022-06-30 09:15:10|675.71|666.61|676.79|667.69|676.86|667.76|675.65|666.55|20
1656580520000|2022-06-30 09:15:20|676.78|667.68|676.86|667.76|677.01|667.91|676.72|667.62|23
1656580530000|2022-06-30 09:15:30|676.81|667.71|676.96|667.86|676.97|667.87|676.72|667.62|25
1656580540000|2022-06-30 09:15:40|676.95|667.85|677.04|667.94|677.04|667.94|676.86|667.76|17
1656580550000|2022-06-30 09:15:50|677.08|667.98|676.85|667.75|677.15|668.05|676.64|667.54|24
1656580560000|2022-06-30 09:16:00|676.86|667.76|676.92|667.82|677.06|667.96|676.72|667.62|24
1656580570000|2022-06-30 09:16:10|676.96|667.86|677.59|668.49|677.64|668.54|676.95|667.85|21
1656580580000|2022-06-30 09:16:20|677.45|668.35|676.92|667.82|677.7|668.6|676.92|667.82|23
1656580590000|2022-06-30 09:16:30|676.93|667.83|676.93|667.83|676.95|667.85|676.93|667.83|9
1656580600000|2022-06-30 09:16:40|676.95|667.85|675.7|666.6|676.95|667.85|675.7|666.6|20
1656580610000|2022-06-30 09:16:50|675.76|666.66|675.5|666.4|675.76|666.66|675.22|666.12|22
1656580620000|2022-06-30 09:17:00|675.45|666.35|675.09|665.99|675.74|666.64|674.96|665.86|21
1656580630000|2022-06-30 09:17:10|674.97|665.87|675.02|665.92|675.37|666.27|674.97|665.87|16
1656580640000|2022-06-30 09:17:20|675.05|665.95|675.61|666.51|675.66|666.56|675.01|665.91|24
1656580650000|2022-06-30 09:17:30|675.55|666.45|675.63|666.53|675.9|666.8|675.4|666.3|28
1656580660000|2022-06-30 09:17:40|675.69|666.59|675.62|666.52|675.85|666.75|675.52|666.42|12
1656580670000|2022-06-30 09:17:50|675.65|666.55|675.58|666.48|675.8|666.7|675.51|666.41|22
1656580680000|2022-06-30 09:18:00|675.59|666.49|674.89|665.79|675.6|666.5|674.79|665.69|17
1656580690000|2022-06-30 09:18:10|674.91|665.81|674.51|665.41|674.91|665.81|674.03|664.93|25
1656580700000|2022-06-30 09:18:20|674.52|665.42|674.49|665.39|674.8|665.7|674.4|665.3|18
1656580710000|2022-06-30 09:18:30|674.57|665.47|673.85|664.75|674.67|665.57|673.84|664.74|17
1656580720000|2022-06-30 09:18:40|673.87|664.77|674|664.9|674.04|664.94|673.8|664.7|25
1656580730000|2022-06-30 09:18:50|673.98|664.88|674.49|665.39|674.49|665.39|673.84|664.74|18
1656580740000|2022-06-30 09:19:00|674.5|665.4|674.24|665.14|674.7|665.6|674.11|665.01|20
1656580750000|2022-06-30 09:19:10|674.23|665.13|674.16|665.06|674.23|665.13|673.78|664.68|19
1656580760000|2022-06-30 09:19:20|674.19|665.09|673.91|664.81|674.19|665.09|673.73|664.63|17
1656580770000|2022-06-30 09:19:30|673.87|664.77|674.82|665.72|674.82|665.72|673.87|664.77|16
1656580780000|2022-06-30 09:19:40|674.77|665.67|674.44|665.34|674.82|665.72|674.44|665.34|19
1656580790000|2022-06-30 09:19:50|674.45|665.35|673.97|664.87|674.62|665.52|673.97|664.87|17
1656580800000|2022-06-30 09:20:00|674|664.9|674.17|665.07|674.17|665.07|673.97|664.87|11
1656580810000|2022-06-30 09:20:10|674|664.9|673.97|664.87|674.05|664.95|673.94|664.84|13
1656580820000|2022-06-30 09:20:20|674.01|664.91|673.69|664.59|674.13|665.03|673.69|664.59|22
1656580830000|2022-06-30 09:20:30|673.68|664.58|673.45|664.35|673.68|664.58|673.33|664.23|23
1656580840000|2022-06-30 09:20:40|673.4|664.3|673.58|664.48|673.67|664.57|673.34|664.24|26
1656580850000|2022-06-30 09:20:50|673.63|664.53|673.16|664.06|673.63|664.53|672.92|663.82|25
1656580860000|2022-06-30 09:21:00|673.09|663.99|672.9|663.8|673.1|664|672.9|663.8|20
1656580870000|2022-06-30 09:21:10|672.91|663.81|672.69|663.59|673.12|664.02|672.53|663.43|22
1656580880000|2022-06-30 09:21:20|672.59|663.49|672.79|663.69|672.81|663.71|672.03|662.93|23
1656580890000|2022-06-30 09:21:30|672.78|663.68|672.58|663.48|672.78|663.68|672.53|663.43|18
1656580900000|2022-06-30 09:21:40|672.59|663.49|672.58|663.48|672.8|663.7|672.54|663.44|15
1656580910000|2022-06-30 09:21:50|672.67|663.57|672.75|663.65|672.76|663.66|672.56|663.46|16
1656580920000|2022-06-30 09:22:00|672.74|663.64|672.72|663.62|672.76|663.66|672.55|663.45|21
1656580930000|2022-06-30 09:22:10|672.73|663.63|673.02|663.92|673.56|664.46|672.66|663.56|23
1656580940000|2022-06-30 09:22:20|672.98|663.88|672.66|663.56|672.98|663.88|672.6|663.5|26
1656580950000|2022-06-30 09:22:30|672.65|663.55|672.66|663.56|672.71|663.61|672.64|663.54|19
1656580960000|2022-06-30 09:22:40|672.65|663.55|672.65|663.55|672.67|663.57|672.65|663.55|8
1656580970000|2022-06-30 09:22:50|672.66|663.56|672.69|663.59|672.76|663.66|672.65|663.55|7
1656580980000|2022-06-30 09:23:00|672.68|663.58|673.46|664.36|673.46|664.36|672.65|663.55|16
1656580990000|2022-06-30 09:23:10|673.47|664.37|673.2|664.1|673.62|664.52|673.06|663.96|18
1656581000000|2022-06-30 09:23:20|673.25|664.15|673.73|664.63|673.73|664.63|673.25|664.15|18
1656581010000|2022-06-30 09:23:30|673.78|664.68|673.56|664.46|673.78|664.68|673.23|664.13|21
1656581020000|2022-06-30 09:23:40|673.47|664.37|673.52|664.42|673.75|664.65|673.44|664.34|13
1656581030000|2022-06-30 09:23:50|673.51|664.41|673.43|664.33|673.65|664.55|673.3|664.2|16
1656581040000|2022-06-30 09:24:00|673.39|664.29|673.24|664.14|673.59|664.49|673.01|663.91|29
1656581050000|2022-06-30 09:24:10|673.25|664.15|673.42|664.32|673.51|664.41|673.25|664.15|14
1656581060000|2022-06-30 09:24:20|673.55|664.45|673.36|664.26|673.65|664.55|673.29|664.19|18
1656581070000|2022-06-30 09:24:30|673.43|664.33|672.64|663.54|673.43|664.33|672.64|663.54|17
1656581080000|2022-06-30 09:24:40|672.63|663.53|672.87|663.77|672.88|663.78|672.55|663.45|16
1656581090000|2022-06-30 09:24:50|672.83|663.73|672.65|663.55|672.83|663.73|672.56|663.46|16
1656581100000|2022-06-30 09:25:00|672.68|663.58|672.53|663.43|672.87|663.77|672.53|663.43|26
1656581110000|2022-06-30 09:25:10|672.54|663.44|672.25|663.15|672.65|663.55|672.07|662.97|19
1656581120000|2022-06-30 09:25:20|672.26|663.16|671.68|662.58|672.37|663.27|671.68|662.58|26
1656581130000|2022-06-30 09:25:30|671.69|662.59|671.77|662.67|671.96|662.86|671.68|662.58|18
1656581140000|2022-06-30 09:25:40|671.76|662.66|670.89|661.79|671.76|662.66|670.89|661.79|20
1656581150000|2022-06-30 09:25:50|670.88|661.78|671.78|662.68|671.89|662.79|670.69|661.59|23
1656581160000|2022-06-30 09:26:00|671.83|662.73|672.56|663.46|672.58|663.48|671.65|662.55|23
1656581170000|2022-06-30 09:26:10|672.63|663.53|671.38|662.28|672.63|663.53|671.09|661.99|31
1656581180000|2022-06-30 09:26:20|671.36|662.26|670.91|661.81|671.59|662.49|670.9|661.8|15
1656581190000|2022-06-30 09:26:30|670.9|661.8|669.26|660.16|670.96|661.86|669.26|660.16|26
1656581200000|2022-06-30 09:26:40|669.27|660.17|669.66|660.56|669.66|660.56|669.09|659.99|28
1656581210000|2022-06-30 09:26:50|669.7|660.6|669.62|660.52|669.77|660.67|669.49|660.39|26
1656581220000|2022-06-30 09:27:00|669.47|660.37|669.9|660.8|670.54|661.44|669.47|660.37|22
1656581230000|2022-06-30 09:27:10|669.91|660.81|670.28|661.18|670.54|661.44|669.89|660.79|17
1656581240000|2022-06-30 09:27:20|670.26|661.16|670.78|661.68|671|661.9|669.98|660.88|21
1656581250000|2022-06-30 09:27:30|670.82|661.72|670.35|661.25|670.82|661.72|670.35|661.25|11
1656581260000|2022-06-30 09:27:40|670.34|661.24|670.5|661.4|670.74|661.64|670.34|661.24|19
1656581270000|2022-06-30 09:27:50|670.42|661.32|671.33|662.23|671.4|662.3|670.34|661.24|21
1656581280000|2022-06-30 09:28:00|671.4|662.3|671.38|662.28|671.42|662.32|671.26|662.16|18
1656581290000|2022-06-30 09:28:10|671.33|662.23|671.63|662.53|671.63|662.53|671.33|662.23|16
1656581300000|2022-06-30 09:28:20|671.57|662.47|671.46|662.36|671.81|662.71|671.44|662.34|25
1656581310000|2022-06-30 09:28:30|671.49|662.39|671.03|661.93|671.55|662.45|671.03|661.93|26
1656581320000|2022-06-30 09:28:40|671.07|661.97|671|661.9|671.08|661.98|671|661.9|4
1656581330000|2022-06-30 09:28:50|670.99|661.89|671.03|661.93|671.03|661.93|670.99|661.89|8
1656581340000|2022-06-30 09:29:00|671.06|661.96|670.72|661.62|671.45|662.35|670.61|661.51|22
1656581350000|2022-06-30 09:29:10|670.73|661.63|669.85|660.75|670.73|661.63|669.85|660.75|28
1656581360000|2022-06-30 09:29:20|669.97|660.87|670|660.9|670.55|661.45|669.79|660.69|26
1656581370000|2022-06-30 09:29:30|669.99|660.89|670.35|661.25|670.6|661.5|669.8|660.7|25
1656581380000|2022-06-30 09:29:40|670.34|661.24|670.38|661.28|670.5|661.4|670.28|661.18|20
1656581390000|2022-06-30 09:29:50|670.37|661.27|670.42|661.32|670.46|661.36|669.94|660.84|23
1656581400000|2022-06-30 09:30:00|670.43|661.33|669.99|660.89|670.46|661.36|669.86|660.76|27
1656581410000|2022-06-30 09:30:10|670.04|660.94|670.75|661.65|670.84|661.74|669.97|660.87|18
1656581420000|2022-06-30 09:30:20|670.73|661.63|671.14|662.04|671.83|662.73|670.73|661.63|28
1656581430000|2022-06-30 09:30:30|671.08|661.98|671.21|662.11|671.27|662.17|670.94|661.84|19
1656581440000|2022-06-30 09:30:40|671.25|662.15|671.18|662.08|671.53|662.43|671.09|661.99|22
1656581450000|2022-06-30 09:30:50|671.04|661.94|671.52|662.42|671.52|662.42|671.04|661.94|11
1656581460000|2022-06-30 09:31:00|671.54|662.44|671.83|662.73|671.83|662.73|671.34|662.24|25
1656581470000|2022-06-30 09:31:10|671.95|662.85|671.93|662.83|671.98|662.88|671.82|662.72|20
1656581480000|2022-06-30 09:31:20|671.95|662.85|671.93|662.83|671.98|662.88|671.84|662.74|12
1656581490000|2022-06-30 09:31:30|671.92|662.82|671.99|662.89|671.99|662.89|671.81|662.71|12
1656581500000|2022-06-30 09:31:40|671.96|662.86|670.94|661.84|671.96|662.86|670.94|661.84|23
1656581510000|2022-06-30 09:31:50|670.95|661.85|670.78|661.68|670.95|661.85|670.56|661.46|19
1656581520000|2022-06-30 09:32:00|670.79|661.69|670.95|661.85|670.98|661.88|670.72|661.62|17
1656581530000|2022-06-30 09:32:10|670.8|661.7|670.92|661.82|671.13|662.03|670.8|661.7|16
1656581540000|2022-06-30 09:32:20|670.96|661.86|671.24|662.14|671.25|662.15|670.96|661.86|13
1656581550000|2022-06-30 09:32:30|671.22|662.12|671.2|662.1|671.25|662.15|671.19|662.09|10
1656581560000|2022-06-30 09:32:40|671.15|662.05|671.1|662|671.25|662.15|671.1|662|10
1656581570000|2022-06-30 09:32:50|671.13|662.03|671.18|662.08|671.18|662.08|671.07|661.97|11
1656581580000|2022-06-30 09:33:00|671.17|662.07|671.44|662.34|671.51|662.41|671.16|662.06|19
1656581590000|2022-06-30 09:33:10|671.52|662.42|671.73|662.63|671.74|662.64|671.52|662.42|11
1656581600000|2022-06-30 09:33:20|671.72|662.62|671.78|662.68|671.78|662.68|671.59|662.49|14
1656581610000|2022-06-30 09:33:30|671.76|662.66|672.66|663.56|672.78|663.68|671.76|662.66|22
1656581620000|2022-06-30 09:33:40|672.67|663.57|672.72|663.62|672.78|663.68|672.63|663.53|14
1656581630000|2022-06-30 09:33:50|672.77|663.67|672.72|663.62|672.8|663.7|672.7|663.6|4
1656581640000|2022-06-30 09:34:00|672.73|663.63|672.86|663.76|673.01|663.91|672.72|663.62|23
1656581650000|2022-06-30 09:34:10|672.94|663.84|673.23|664.13|673.55|664.45|672.94|663.84|16
1656581660000|2022-06-30 09:34:20|673.1|664|673.43|664.33|673.47|664.37|673.1|664|11
1656581670000|2022-06-30 09:34:30|673.49|664.39|673.99|664.89|673.99|664.89|673.49|664.39|14
1656581680000|2022-06-30 09:34:40|673.97|664.87|674.53|665.43|674.78|665.68|673.97|664.87|14
1656581690000|2022-06-30 09:34:50|674.45|665.35|673.89|664.79|674.68|665.58|673.88|664.78|21
1656581700000|2022-06-30 09:35:00|673.88|664.78|673.94|664.84|674.03|664.93|673.67|664.57|21
1656581710000|2022-06-30 09:35:10|673.96|664.86|674.15|665.05|674.52|665.42|673.96|664.86|19
1656581720000|2022-06-30 09:35:20|674.11|665.01|673.78|664.68|674.17|665.07|673.7|664.6|21
1656581730000|2022-06-30 09:35:30|673.88|664.78|673.91|664.81|674.01|664.91|673.83|664.73|12
1656581740000|2022-06-30 09:35:40|673.94|664.84|673.54|664.44|674.04|664.94|673.54|664.44|15
1656581750000|2022-06-30 09:35:50|673.61|664.51|673.52|664.42|673.7|664.6|673.51|664.41|14
1656581760000|2022-06-30 09:36:00|673.49|664.39|673|663.9|673.64|664.54|673|663.9|18
1656581770000|2022-06-30 09:36:10|673.09|663.99|673.51|664.41|673.52|664.42|673.05|663.95|14
1656581780000|2022-06-30 09:36:20|673.54|664.44|673.48|664.38|673.55|664.45|673.44|664.34|7
1656581790000|2022-06-30 09:36:30|673.44|664.34|673.8|664.7|673.8|664.7|673.44|664.34|14
1656581800000|2022-06-30 09:36:40|673.86|664.76|673.94|664.84|673.97|664.87|673.86|664.76|9
1656581810000|2022-06-30 09:36:50|673.96|664.86|673.85|664.75|673.96|664.86|673.85|664.75|3
1656581820000|2022-06-30 09:37:00|673.87|664.77|673.84|664.74|673.87|664.77|673.84|664.74|3
1656581830000|2022-06-30 09:37:10|673.62|664.52|673.64|664.54|673.64|664.54|673.21|664.11|14
1656581840000|2022-06-30 09:37:20|673.66|664.56|673.71|664.61|673.93|664.83|673.66|664.56|20
1656581850000|2022-06-30 09:37:30|673.78|664.68|673.94|664.84|673.94|664.84|673.78|664.68|12
1656581860000|2022-06-30 09:37:40|673.96|664.86|673.68|664.58|674.06|664.96|673.64|664.54|12
1656581870000|2022-06-30 09:37:50|673.7|664.6|673.43|664.33|673.74|664.64|673.43|664.33|14
1656581880000|2022-06-30 09:38:00|673.37|664.27|672.96|663.86|673.56|664.46|672.96|663.86|15
1656581890000|2022-06-30 09:38:10|672.95|663.85|672.73|663.63|672.95|663.85|672.73|663.63|10
1656581900000|2022-06-30 09:38:20|672.76|663.66|673.03|663.93|673.03|663.93|672.76|663.66|10
1656581910000|2022-06-30 09:38:30|672.98|663.88|673.07|663.97|673.07|663.97|672.76|663.66|16
1656581920000|2022-06-30 09:38:40|673.02|663.92|672.73|663.63|673.02|663.92|672.69|663.59|19
1656581930000|2022-06-30 09:38:50|672.78|663.68|672.9|663.8|672.9|663.8|672.67|663.57|6
1656581940000|2022-06-30 09:39:00|672.93|663.83|672.55|663.45|672.93|663.83|672.49|663.39|15
1656581950000|2022-06-30 09:39:10|672.6|663.5|672.61|663.51|672.7|663.6|672.46|663.36|15
1656581960000|2022-06-30 09:39:20|672.6|663.5|672.49|663.39|672.77|663.67|672.49|663.39|21
1656581970000|2022-06-30 09:39:30|672.48|663.38|672.6|663.5|672.64|663.54|672.48|663.38|14
1656581980000|2022-06-30 09:39:40|672.56|663.46|672.49|663.39|672.56|663.46|672.39|663.29|14
1656581990000|2022-06-30 09:39:50|672.48|663.38|672.49|663.39|672.75|663.65|672.4|663.3|10
1656582000000|2022-06-30 09:40:00|672.51|663.41|672.92|663.82|673.26|664.16|672.51|663.41|23
1656582010000|2022-06-30 09:40:10|672.97|663.87|673.01|663.91|673.05|663.95|672.97|663.87|4
1656582020000|2022-06-30 09:40:20|672.96|663.86|672.96|663.86|672.99|663.89|672.96|663.86|3
1656582030000|2022-06-30 09:40:30|672.99|663.89|672.93|663.83|672.99|663.89|672.93|663.83|5
1656582040000|2022-06-30 09:40:40|672.96|663.86|672.93|663.83|672.96|663.86|672.93|663.83|2
1656582050000|2022-06-30 09:40:50|672.92|663.82|672.12|663.02|672.92|663.82|672.12|663.02|15
1656582060000|2022-06-30 09:41:00|671.86|662.76|671.9|662.8|672.03|662.93|671.73|662.63|23
1656582070000|2022-06-30 09:41:10|671.91|662.81|671.89|662.79|672.01|662.91|671.8|662.7|15
1656582080000|2022-06-30 09:41:20|671.97|662.87|671.91|662.81|672.01|662.91|671.8|662.7|17
1656582090000|2022-06-30 09:41:30|671.92|662.82|671.74|662.64|671.92|662.82|671.64|662.54|15
1656582100000|2022-06-30 09:41:40|671.73|662.63|671.89|662.79|671.89|662.79|671.69|662.59|9
1656582110000|2022-06-30 09:41:50|672|662.9|671.94|662.84|672.2|663.1|671.94|662.84|12
1656582120000|2022-06-30 09:42:00|671.96|662.86|672.87|663.77|672.87|663.77|671.96|662.86|26
1656582130000|2022-06-30 09:42:10|672.88|663.78|672.69|663.59|673.06|663.96|672.5|663.4|19
1656582140000|2022-06-30 09:42:20|672.64|663.54|672.59|663.49|672.67|663.57|672.59|663.49|8
1656582150000|2022-06-30 09:42:30|672.56|663.46|672.63|663.53|672.66|663.56|672.56|663.46|7
1656582160000|2022-06-30 09:42:40|672.64|663.54|672.64|663.54|672.9|663.8|672.63|663.53|13
1656582170000|2022-06-30 09:42:50|672.63|663.53|672.66|663.56|672.66|663.56|672.58|663.48|14
1656582180000|2022-06-30 09:43:00|672.65|663.55|672.66|663.56|672.66|663.56|672.65|663.55|2
1656582190000|2022-06-30 09:43:10|672.71|663.61|672.61|663.51|672.71|663.61|672.61|663.51|9
1656582200000|2022-06-30 09:43:20|672.6|663.5|672.58|663.48|672.67|663.57|672.58|663.48|6
1656582210000|2022-06-30 09:43:30|672.59|663.49|672.6|663.5|672.65|663.55|672.59|663.49|9
1656582220000|2022-06-30 09:43:40|672.62|663.52|672.61|663.51|672.64|663.54|672.6|663.5|8
1656582230000|2022-06-30 09:43:50|672.59|663.49|672.68|663.58|672.68|663.58|672.59|663.49|6
1656582240000|2022-06-30 09:44:00|672.76|663.66|672.71|663.61|672.8|663.7|672.67|663.57|5
1656582250000|2022-06-30 09:44:10|672.7|663.6|672.51|663.41|672.8|663.7|672.48|663.38|11
1656582260000|2022-06-30 09:44:20|672.5|663.4|672.54|663.44|672.71|663.61|672.46|663.36|15
1656582270000|2022-06-30 09:44:30|672.59|663.49|672.56|663.46|672.6|663.5|672.45|663.35|9
1656582280000|2022-06-30 09:44:40|672.5|663.4|672.43|663.33|672.75|663.65|672.32|663.22|9
1656582290000|2022-06-30 09:44:50|672.41|663.31|672.8|663.7|672.8|663.7|672.36|663.26|10
1656582300000|2022-06-30 09:45:00|672.81|663.71|673|663.9|673.01|663.91|672.8|663.7|12
1656582310000|2022-06-30 09:45:10|672.98|663.88|672.89|663.79|673.05|663.95|672.89|663.79|11
1656582320000|2022-06-30 09:45:20|672.95|663.85|673.45|664.35|673.45|664.35|672.95|663.85|13
1656582330000|2022-06-30 09:45:30|673.36|664.26|673.04|663.94|673.39|664.29|673|663.9|18
1656582340000|2022-06-30 09:45:40|673.01|663.91|673|663.9|673.01|663.91|672.9|663.8|10
1656582350000|2022-06-30 09:45:50|673.01|663.91|673|663.9|673.05|663.95|673|663.9|12
1656582360000|2022-06-30 09:46:00|673.04|663.94|673.58|664.48|673.61|664.51|673.04|663.94|17
1656582370000|2022-06-30 09:46:10|673.64|664.54|673.7|664.6|673.98|664.88|673.58|664.48|21
1656582380000|2022-06-30 09:46:20|673.72|664.62|673.62|664.52|673.77|664.67|673.62|664.52|7
1656582390000|2022-06-30 09:46:30|673.53|664.43|673.81|664.71|673.82|664.72|673.53|664.43|7
1656582400000|2022-06-30 09:46:40|673.82|664.72|673.97|664.87|674.03|664.93|673.82|664.72|17
1656582410000|2022-06-30 09:46:50|673.98|664.88|674.68|665.58|674.68|665.58|673.97|664.87|16
1656582420000|2022-06-30 09:47:00|674.72|665.62|674.7|665.6|674.8|665.7|674.43|665.33|13
1656582430000|2022-06-30 09:47:10|674.64|665.54|674.71|665.61|674.74|665.64|674.64|665.54|7
1656582440000|2022-06-30 09:47:20|674.7|665.6|675.4|666.3|675.4|666.3|674.7|665.6|18
1656582450000|2022-06-30 09:47:30|675.45|666.35|676.47|667.37|676.47|667.37|675.43|666.33|18
1656582460000|2022-06-30 09:47:40|676.48|667.38|676.99|667.89|677|667.9|676.3|667.2|23
1656582470000|2022-06-30 09:47:50|677.02|667.92|678.88|669.78|678.94|669.84|677.02|667.92|24
1656582480000|2022-06-30 09:48:00|678.87|669.77|678.11|669.01|678.88|669.78|678.11|669.01|17
1656582490000|2022-06-30 09:48:10|678.08|668.98|677.91|668.81|678.08|668.98|677.8|668.7|26
1656582500000|2022-06-30 09:48:20|677.95|668.85|678.06|668.96|678.36|669.26|677.95|668.85|19
1656582510000|2022-06-30 09:48:30|678.07|668.97|677.58|668.48|678.09|668.99|677.56|668.46|19
1656582520000|2022-06-30 09:48:40|677.83|668.73|677.71|668.61|677.83|668.73|677.56|668.46|10
1656582530000|2022-06-30 09:48:50|677.76|668.66|678.43|669.33|678.58|669.48|677.71|668.61|20
1656582540000|2022-06-30 09:49:00|678.34|669.24|677.79|668.69|678.51|669.41|677.79|668.69|17
1656582550000|2022-06-30 09:49:10|677.75|668.65|677.74|668.64|677.82|668.72|677.61|668.51|17
1656582560000|2022-06-30 09:49:20|677.68|668.58|677.65|668.55|677.74|668.64|677.52|668.42|14
1656582570000|2022-06-30 09:49:30|677.66|668.56|677.75|668.65|677.75|668.65|677.66|668.56|6
1656582580000|2022-06-30 09:49:40|677.67|668.57|677.69|668.59|677.82|668.72|677.63|668.53|18
1656582590000|2022-06-30 09:49:50|677.68|668.58|677.68|668.58|677.71|668.61|677.55|668.45|12
1656582600000|2022-06-30 09:50:00|677.6|668.5|677.71|668.61|677.76|668.66|677.6|668.5|16
1656582610000|2022-06-30 09:50:10|677.69|668.59|677.89|668.79|677.89|668.79|677.56|668.46|18
1656582620000|2022-06-30 09:50:20|677.95|668.85|677.85|668.75|678.02|668.92|677.81|668.71|8
1656582630000|2022-06-30 09:50:30|677.9|668.8|677.82|668.72|677.9|668.8|677.71|668.61|17
1656582640000|2022-06-30 09:50:40|677.76|668.66|677.92|668.82|677.98|668.88|677.76|668.66|13
1656582650000|2022-06-30 09:50:50|677.94|668.84|677.66|668.56|677.94|668.84|677.65|668.55|17
1656582660000|2022-06-30 09:51:00|677.73|668.63|677.76|668.66|677.82|668.72|677.61|668.51|10
1656582670000|2022-06-30 09:51:10|677.83|668.73|677.91|668.81|677.97|668.87|677.82|668.72|15
1656582680000|2022-06-30 09:51:20|677.94|668.84|677.91|668.81|677.94|668.84|677.88|668.78|8
1656582690000|2022-06-30 09:51:30|677.9|668.8|677.74|668.64|677.9|668.8|677.74|668.64|9
1656582700000|2022-06-30 09:51:40|677.73|668.63|677.71|668.61|677.78|668.68|677.66|668.56|13
1656582710000|2022-06-30 09:51:50|677.68|668.58|677.72|668.62|677.78|668.68|677.63|668.53|7
1656582720000|2022-06-30 09:52:00|677.71|668.61|677.78|668.68|677.78|668.68|677.67|668.57|10
1656582730000|2022-06-30 09:52:10|677.73|668.63|678.04|668.94|678.04|668.94|677.69|668.59|14
1656582740000|2022-06-30 09:52:20|678.07|668.97|678.75|669.65|678.77|669.67|678.07|668.97|16
1656582750000|2022-06-30 09:52:30|678.9|669.8|678.72|669.62|678.9|669.8|678.7|669.6|10
1656582760000|2022-06-30 09:52:40|678.73|669.63|679.05|669.95|679.08|669.98|678.66|669.56|13
1656582770000|2022-06-30 09:52:50|678.99|669.89|678.75|669.65|678.99|669.89|678.71|669.61|8
1656582780000|2022-06-30 09:53:00|678.7|669.6|678.6|669.5|678.78|669.68|678.54|669.44|19
1656582790000|2022-06-30 09:53:10|678.59|669.49|678.68|669.58|678.72|669.62|678.59|669.49|12
1656582800000|2022-06-30 09:53:20|678.67|669.57|678.48|669.38|678.72|669.62|678.48|669.38|9
1656582810000|2022-06-30 09:53:30|678.58|669.48|679.51|670.41|679.63|670.53|678.58|669.48|24
1656582820000|2022-06-30 09:53:40|679.62|670.52|679.64|670.54|679.64|670.54|679.09|669.99|18
1656582830000|2022-06-30 09:53:50|679.61|670.51|679.95|670.85|679.97|670.87|679.61|670.51|20
1656582840000|2022-06-30 09:54:00|679.93|670.83|679.79|670.69|679.97|670.87|679.79|670.69|20
1656582850000|2022-06-30 09:54:10|679.68|670.58|679.74|670.64|679.87|670.77|679.54|670.44|20
1656582860000|2022-06-30 09:54:20|679.81|670.71|679.87|670.77|679.88|670.78|679.72|670.62|19
1656582870000|2022-06-30 09:54:30|679.95|670.85|681.06|671.96|681.06|671.96|679.95|670.85|22
1656582880000|2022-06-30 09:54:40|681.01|671.91|682.9|673.8|682.91|673.81|681|671.9|27
1656582890000|2022-06-30 09:54:50|682.93|673.83|682.92|673.82|682.95|673.85|682.71|673.61|13
1656582900000|2022-06-30 09:55:00|682.94|673.84|682.83|673.73|682.94|673.84|682.71|673.61|23
1656582910000|2022-06-30 09:55:10|682.82|673.72|682.91|673.81|682.91|673.81|682.45|673.35|25
1656582920000|2022-06-30 09:55:20|682.92|673.82|682.88|673.78|683.01|673.91|682.87|673.77|14
1656582930000|2022-06-30 09:55:30|682.76|673.66|681.95|672.85|682.78|673.68|681.83|672.73|21
1656582940000|2022-06-30 09:55:40|682.03|672.93|682.03|672.93|682.06|672.96|682.03|672.93|5
1656582950000|2022-06-30 09:55:50|682.06|672.96|682.74|673.64|682.74|673.64|682.06|672.96|21
1656582960000|2022-06-30 09:56:00|682.73|673.63|682.18|673.08|682.73|673.63|682.11|673.01|21
1656582970000|2022-06-30 09:56:10|682.14|673.04|682.18|673.08|682.19|673.09|682.05|672.95|14
1656582980000|2022-06-30 09:56:20|682.19|673.09|682.09|672.99|682.24|673.14|682.04|672.94|12
1656582990000|2022-06-30 09:56:30|682.1|673|682.02|672.92|682.32|673.22|682.02|672.92|17
1656583000000|2022-06-30 09:56:40|682|672.9|681.71|672.61|682.02|672.92|681.71|672.61|18
1656583010000|2022-06-30 09:56:50|681.7|672.6|681.65|672.55|681.8|672.7|681.65|672.55|17
1656583020000|2022-06-30 09:57:00|681.66|672.56|681.77|672.67|681.86|672.76|681.48|672.38|24
1656583030000|2022-06-30 09:57:10|681.83|672.73|681.97|672.87|682.11|673.01|681.77|672.67|14
1656583040000|2022-06-30 09:57:20|682.01|672.91|682.53|673.43|682.56|673.46|681.97|672.87|14
1656583050000|2022-06-30 09:57:30|682.62|673.52|682.58|673.48|682.71|673.61|682.07|672.97|20
1656583060000|2022-06-30 09:57:40|682.62|673.52|682.92|673.82|682.97|673.87|682.62|673.52|10
1656583070000|2022-06-30 09:57:50|683.02|673.92|682.97|673.87|683.04|673.94|682.9|673.8|8
1656583080000|2022-06-30 09:58:00|682.94|673.84|683.23|674.13|683.23|674.13|682.71|673.61|16
1656583090000|2022-06-30 09:58:10|683.26|674.16|683.38|674.28|683.45|674.35|683.26|674.16|8
1656583100000|2022-06-30 09:58:20|683.42|674.32|683.44|674.34|683.44|674.34|683.38|674.28|3
1656583110000|2022-06-30 09:58:30|683.34|674.24|683.24|674.14|683.39|674.29|683.23|674.13|11
1656583120000|2022-06-30 09:58:40|683.15|674.05|682.66|673.56|683.15|674.05|682.66|673.56|11
1656583130000|2022-06-30 09:58:50|682.63|673.53|682.78|673.68|682.86|673.76|682.63|673.53|9
1656583140000|2022-06-30 09:59:00|682.81|673.71|682.56|673.46|682.92|673.82|682.56|673.46|9
1656583150000|2022-06-30 09:59:10|682.58|673.48|681.88|672.78|682.58|673.48|681.88|672.78|17
1656583160000|2022-06-30 09:59:20|681.84|672.74|682.56|673.46|682.56|673.46|681.84|672.74|12
1656583170000|2022-06-30 09:59:30|682.55|673.45|682.52|673.42|682.55|673.45|682.5|673.4|4
1656583180000|2022-06-30 09:59:40|682.5|673.4|682.52|673.42|682.57|673.47|682.49|673.39|9
1656583190000|2022-06-30 09:59:50|682.42|673.32|682.2|673.1|682.44|673.34|681.96|672.86|18
1656583200000|2022-06-30 10:00:00|682.21|673.11|682.16|673.06|682.65|673.55|681.85|672.75|21
1656583210000|2022-06-30 10:00:10|682.17|673.07|682.36|673.26|682.68|673.58|682.17|673.07|27
1656583220000|2022-06-30 10:00:20|682.41|673.31|682.21|673.11|682.45|673.35|682.19|673.09|14
1656583230000|2022-06-30 10:00:30|682.48|673.38|681.82|672.72|682.48|673.38|681.74|672.64|18
1656583240000|2022-06-30 10:00:40|681.67|672.57|681.57|672.47|681.71|672.61|681.36|672.26|24
1656583250000|2022-06-30 10:00:50|681.58|672.48|681.59|672.49|681.61|672.51|681.48|672.38|6
1656583260000|2022-06-30 10:01:00|681.54|672.44|681.82|672.72|681.89|672.79|681.54|672.44|22
1656583270000|2022-06-30 10:01:10|681.79|672.69|681.63|672.53|681.84|672.74|681.62|672.52|22
1656583280000|2022-06-30 10:01:20|681.62|672.52|681.86|672.76|681.91|672.81|681.62|672.52|10
1656583290000|2022-06-30 10:01:30|681.83|672.73|681.49|672.39|681.83|672.73|681.49|672.39|16
1656583300000|2022-06-30 10:01:40|681.48|672.38|681.02|671.92|681.48|672.38|681.01|671.91|15
1656583310000|2022-06-30 10:01:50|681.01|671.91|680.77|671.67|681.01|671.91|680.75|671.65|10
1656583320000|2022-06-30 10:02:00|680.72|671.62|680.71|671.61|680.9|671.8|680.67|671.57|10
1656583330000|2022-06-30 10:02:10|680.75|671.65|680.66|671.56|680.75|671.65|680.58|671.48|8
1656583340000|2022-06-30 10:02:20|680.68|671.58|680.87|671.77|681.02|671.92|680.66|671.56|10
1656583350000|2022-06-30 10:02:30|680.88|671.78|680.71|671.61|680.88|671.78|680.71|671.61|4
1656583360000|2022-06-30 10:02:40|680.7|671.6|680.64|671.54|680.8|671.7|680.58|671.48|10
1656583370000|2022-06-30 10:02:50|680.75|671.65|680.66|671.56|680.81|671.71|680.57|671.47|21
1656583380000|2022-06-30 10:03:00|680.65|671.55|680.69|671.59|680.85|671.75|680.64|671.54|9
1656583390000|2022-06-30 10:03:10|680.75|671.65|680.56|671.46|680.75|671.65|680.52|671.42|6
1656583400000|2022-06-30 10:03:20|680.51|671.41|680.2|671.1|680.7|671.6|680.2|671.1|8
1656583410000|2022-06-30 10:03:30|680.19|671.09|679.94|670.84|680.19|671.09|679.94|670.84|9
1656583420000|2022-06-30 10:03:40|680.03|670.93|680.03|670.93|680.11|671.01|679.98|670.88|9
1656583430000|2022-06-30 10:03:50|679.98|670.88|680.15|671.05|680.15|671.05|679.98|670.88|3
1656583440000|2022-06-30 10:04:00|680.07|670.97|679.57|670.47|680.07|670.97|679.56|670.46|10
1656583450000|2022-06-30 10:04:10|679.84|670.74|679.81|670.71|679.85|670.75|679.76|670.66|12
1656583460000|2022-06-30 10:04:20|679.74|670.64|679.79|670.69|679.83|670.73|679.74|670.64|5
1656583470000|2022-06-30 10:04:30|679.77|670.67|679.79|670.69|679.8|670.7|679.74|670.64|8
1656583480000|2022-06-30 10:04:40|679.77|670.67|679.79|670.69|679.84|670.74|679.76|670.66|6
1656583490000|2022-06-30 10:04:50|679.77|670.67|679.79|670.69|679.86|670.76|679.77|670.67|6
1656583500000|2022-06-30 10:05:00|679.8|670.7|679.86|670.76|679.96|670.86|679.8|670.7|16
1656583510000|2022-06-30 10:05:10|679.87|670.77|679.7|670.6|679.87|670.77|679.66|670.56|3
1656583520000|2022-06-30 10:05:20|679.85|670.75|679.84|670.74|679.91|670.81|679.73|670.63|8
1656583530000|2022-06-30 10:05:30|679.81|670.71|679.85|670.75|679.85|670.75|679.81|670.71|3
1656583540000|2022-06-30 10:05:40|679.94|670.84|680.21|671.11|680.22|671.12|679.94|670.84|14
1656583550000|2022-06-30 10:05:50|680.26|671.16|680.16|671.06|680.26|671.16|680.16|671.06|10
1656583560000|2022-06-30 10:06:00|680.15|671.05|680.78|671.68|680.79|671.69|680.07|670.97|17
1656583570000|2022-06-30 10:06:10|680.73|671.63|681.03|671.93|681.03|671.93|680.69|671.59|13
1656583580000|2022-06-30 10:06:20|681.09|671.99|680.76|671.66|681.1|672|680.7|671.6|12
1656583590000|2022-06-30 10:06:30|680.85|671.75|681.02|671.92|681.02|671.92|680.84|671.74|8
1656583600000|2022-06-30 10:06:40|680.97|671.87|680.97|671.87|680.98|671.88|680.91|671.81|7
1656583610000|2022-06-30 10:06:50|681.03|671.93|681.06|671.96|681.06|671.96|681.03|671.93|2
1656583620000|2022-06-30 10:07:00|681.09|671.99|680.96|671.86|681.09|671.99|680.96|671.86|7
1656583630000|2022-06-30 10:07:10|680.99|671.89|681.08|671.98|681.08|671.98|680.99|671.89|5
1656583640000|2022-06-30 10:07:20|681.02|671.92|680.97|671.87|681.08|671.98|680.91|671.81|11
1656583650000|2022-06-30 10:07:30|681.02|671.92|680.75|671.65|681.03|671.93|680.7|671.6|13
1656583660000|2022-06-30 10:07:40|680.78|671.68|680.7|671.6|680.78|671.68|680.7|671.6|2
1656583670000|2022-06-30 10:07:50|680.75|671.65|680.87|671.77|680.94|671.84|680.75|671.65|5
1656583680000|2022-06-30 10:08:00|680.89|671.79|680.91|671.81|680.96|671.86|680.87|671.77|8
1656583690000|2022-06-30 10:08:10|681|671.9|681.29|672.19|681.42|672.32|681|671.9|17
1656583700000|2022-06-30 10:08:20|681.33|672.23|681.65|672.55|681.91|672.81|681.31|672.21|17
1656583710000|2022-06-30 10:08:30|681.59|672.49|681.53|672.43|681.61|672.51|681.53|672.43|3
1656583720000|2022-06-30 10:08:40|681.55|672.45|681.44|672.34|681.55|672.45|681.44|672.34|5
1656583730000|2022-06-30 10:08:50|681.26|672.16|681.42|672.32|681.42|672.32|681.11|672.01|5
1656583740000|2022-06-30 10:09:00|681.54|672.44|681.42|672.32|681.54|672.44|681.42|672.32|2
1656583750000|2022-06-30 10:09:10|681.44|672.34|681.5|672.4|681.5|672.4|681.44|672.34|2
1656583760000|2022-06-30 10:09:20|681.53|672.43|681.53|672.43|681.53|672.43|681.53|672.43|1
1656583770000|2022-06-30 10:09:30|681.5|672.4|681.61|672.51|681.66|672.56|681.5|672.4|13
1656583780000|2022-06-30 10:09:40|681.66|672.56|681.61|672.51|681.66|672.56|681.61|672.51|7
1656583790000|2022-06-30 10:09:50|681.6|672.5|681.55|672.45|681.6|672.5|681.51|672.41|8
1656583800000|2022-06-30 10:10:00|681.61|672.51|681.61|672.51|681.8|672.7|681.61|672.51|9
1656583810000|2022-06-30 10:10:10|681.62|672.52|681.61|672.51|681.62|672.52|681.61|672.51|6
1656583820000|2022-06-30 10:10:20|681.62|672.52|681.75|672.65|681.75|672.65|681.57|672.47|8
1656583830000|2022-06-30 10:10:30|681.73|672.63|682.39|673.29|682.39|673.29|681.73|672.63|7
1656583840000|2022-06-30 10:10:40|682.55|673.45|682.65|673.55|682.75|673.65|682.55|673.45|6
1656583850000|2022-06-30 10:10:50|682.66|673.56|682.65|673.55|682.67|673.57|682.65|673.55|4
1656583860000|2022-06-30 10:11:00|682.85|673.75|682.63|673.53|682.85|673.75|682.63|673.53|8
1656583870000|2022-06-30 10:11:10|682.71|673.61|682.57|673.47|682.71|673.61|682.49|673.39|10
1656583880000|2022-06-30 10:11:20|682.58|673.48|681.76|672.66|682.7|673.6|681.71|672.61|21
1656583890000|2022-06-30 10:11:30|681.71|672.61|681.64|672.54|681.75|672.65|681.64|672.54|9
1656583900000|2022-06-30 10:11:40|681.74|672.64|681.9|672.8|681.95|672.85|681.74|672.64|10
1656583910000|2022-06-30 10:11:50|681.95|672.85|681.75|672.65|681.96|672.86|681.74|672.64|6
1656583920000|2022-06-30 10:12:00|681.78|672.68|681.68|672.58|681.78|672.68|681.66|672.56|9
1656583930000|2022-06-30 10:12:10|681.69|672.59|681.57|672.47|681.69|672.59|681.57|672.47|4
1656583940000|2022-06-30 10:12:20|681.6|672.5|681.62|672.52|681.8|672.7|681.57|672.47|10
1656583950000|2022-06-30 10:12:30|681.61|672.51|681.59|672.49|681.61|672.51|681.53|672.43|7
1656583960000|2022-06-30 10:12:40|681.58|672.48|681.58|672.48|681.58|672.48|681.54|672.44|9
1656583970000|2022-06-30 10:12:50|681.59|672.49|681.54|672.44|681.68|672.58|681.51|672.41|9
1656583980000|2022-06-30 10:13:00|681.55|672.45|681.88|672.78|681.88|672.78|681.45|672.35|16
1656583990000|2022-06-30 10:13:10|681.76|672.66|681.71|672.61|681.76|672.66|681.69|672.59|5
1656584000000|2022-06-30 10:13:20|681.62|672.52|681.7|672.6|681.7|672.6|681.62|672.52|3
1656584010000|2022-06-30 10:13:30|681.69|672.59|681.7|672.6|681.7|672.6|681.69|672.59|2
1656584020000|2022-06-30 10:13:40|681.69|672.59|681.69|672.59|681.85|672.75|681.63|672.53|5
1656584030000|2022-06-30 10:13:50|681.7|672.6|681.7|672.6|681.7|672.6|681.69|672.59|3
1656584040000|2022-06-30 10:14:00|681.69|672.59|681.7|672.6|681.85|672.75|681.63|672.53|9
1656584050000|2022-06-30 10:14:10|681.68|672.58|681.72|672.62|681.72|672.62|681.63|672.53|4
1656584060000|2022-06-30 10:14:20|681.78|672.68|681.85|672.75|681.87|672.77|681.78|672.68|5
1656584070000|2022-06-30 10:14:30|681.86|672.76|681.86|672.76|681.86|672.76|681.86|672.76|1
1656584080000|2022-06-30 10:14:40|681.85|672.75|682.07|672.97|682.07|672.97|681.85|672.75|13
1656584090000|2022-06-30 10:14:50|681.99|672.89|681.92|672.82|682.02|672.92|681.87|672.77|11
1656584100000|2022-06-30 10:15:00|681.9|672.8|681.87|672.77|681.93|672.83|681.87|672.77|7
1656584110000|2022-06-30 10:15:10|681.85|672.75|681.63|672.53|681.88|672.78|681.63|672.53|7
1656584120000|2022-06-30 10:15:20|681.52|672.42|681.64|672.54|681.64|672.54|681.52|672.42|2
1656584130000|2022-06-30 10:15:30|681.57|672.47|680.93|671.83|681.58|672.48|680.92|671.82|12
1656584140000|2022-06-30 10:15:40|680.96|671.86|681.13|672.03|681.22|672.12|680.96|671.86|11
1656584150000|2022-06-30 10:15:50|681.16|672.06|680.86|671.76|681.16|672.06|680.86|671.76|6
1656584160000|2022-06-30 10:16:00|680.83|671.73|680.14|671.04|680.83|671.73|680.13|671.03|18
1656584170000|2022-06-30 10:16:10|680.21|671.11|680.42|671.32|680.49|671.39|680.21|671.11|7
1656584180000|2022-06-30 10:16:20|680.46|671.36|680.26|671.16|680.46|671.36|680.2|671.1|14
1656584190000|2022-06-30 10:16:30|680.24|671.14|680.28|671.18|680.29|671.19|680.15|671.05|10
1656584200000|2022-06-30 10:16:40|680.24|671.14|680.09|670.99|680.29|671.19|680.09|670.99|14
1656584210000|2022-06-30 10:16:50|680.1|671|679.98|670.88|680.1|671|679.98|670.88|6
1656584220000|2022-06-30 10:17:00|680|670.9|680.13|671.03|680.13|671.03|679.85|670.75|10
1656584230000|2022-06-30 10:17:10|680.1|671|679.92|670.82|680.1|671|679.92|670.82|6
1656584240000|2022-06-30 10:17:20|679.93|670.83|679.76|670.66|679.93|670.83|679.76|670.66|5
1656584250000|2022-06-30 10:17:30|679.82|670.72|679.76|670.66|679.84|670.74|679.76|670.66|7
1656584260000|2022-06-30 10:17:40|679.7|670.6|679.7|670.6|679.7|670.6|679.7|670.6|1
1656584270000|2022-06-30 10:17:50|679.65|670.55|679.62|670.52|679.65|670.55|679.62|670.52|2
1656584280000|2022-06-30 10:18:00|679.72|670.62|679.62|670.52|679.72|670.62|679.62|670.52|2
1656584290000|2022-06-30 10:18:10|679.6|670.5|679.6|670.5|679.73|670.63|679.6|670.5|3
1656584300000|2022-06-30 10:18:20|679.69|670.59|679.69|670.59|679.69|670.59|679.69|670.59|1
1656584310000|2022-06-30 10:18:30|679.6|670.5|679.01|669.91|679.6|670.5|678.89|669.79|14
1656584320000|2022-06-30 10:18:40|679.04|669.94|678.86|669.76|679.04|669.94|678.86|669.76|6
1656584330000|2022-06-30 10:18:50|678.9|669.8|679.05|669.95|679.05|669.95|678.9|669.8|3
1656584340000|2022-06-30 10:19:00|679.04|669.94|679.04|669.94|679.05|669.95|679.03|669.93|5
1656584350000|2022-06-30 10:19:10|679.02|669.92|679.09|669.99|679.09|669.99|679.02|669.92|5
1656584360000|2022-06-30 10:19:20|679.16|670.06|679.52|670.42|679.52|670.42|679.16|670.06|4
1656584370000|2022-06-30 10:19:30|679.55|670.45|680.13|671.03|680.21|671.11|679.55|670.45|11
1656584380000|2022-06-30 10:19:40|680.11|671.01|680.91|671.81|680.91|671.81|680.11|671.01|9
1656584390000|2022-06-30 10:19:50|680.95|671.85|680.98|671.88|681.11|672.01|680.9|671.8|13
1656584400000|2022-06-30 10:20:00|681.01|671.91|679.96|670.86|681.01|671.91|679.96|670.86|14
1656584410000|2022-06-30 10:20:10|680.05|670.95|680.07|670.97|680.07|670.97|679.91|670.81|5
1656584420000|2022-06-30 10:20:20|680.17|671.07|679.96|670.86|680.18|671.08|679.9|670.8|11
1656584430000|2022-06-30 10:20:30|679.97|670.87|679.88|670.78|679.97|670.87|679.87|670.77|5
1656584440000|2022-06-30 10:20:40|679.89|670.79|680.02|670.92|680.11|671.01|679.89|670.79|9
1656584450000|2022-06-30 10:20:50|680.01|670.91|680.01|670.91|680.14|671.04|679.67|670.57|20
1656584460000|2022-06-30 10:21:00|680.14|671.04|680.11|671.01|680.14|671.04|679.94|670.84|15
1656584470000|2022-06-30 10:21:10|680.05|670.95|680.1|671|680.12|671.02|679.95|670.85|13
1656584480000|2022-06-30 10:21:20|680.04|670.94|679.99|670.89|680.1|671|679.99|670.89|4
1656584490000|2022-06-30 10:21:30|679.98|670.88|680.01|670.91|680.01|670.91|679.93|670.83|8
1656584500000|2022-06-30 10:21:40|679.99|670.89|680.01|670.91|680.01|670.91|679.99|670.89|2
1656584510000|2022-06-30 10:21:50|679.99|670.89|680.12|671.02|680.13|671.03|679.99|670.89|9
1656584520000|2022-06-30 10:22:00|680.06|670.96|680.07|670.97|680.07|670.97|680.06|670.96|2
1656584530000|2022-06-30 10:22:10|680.01|670.91|680.01|670.91|680.01|670.91|680.01|670.91|1
1656584540000|2022-06-30 10:22:20|680.02|670.92|679.95|670.85|680.02|670.92|679.8|670.7|7
1656584550000|2022-06-30 10:22:30|679.94|670.84|679.6|670.5|679.94|670.84|679.6|670.5|15
1656584560000|2022-06-30 10:22:40|679.62|670.52|679.58|670.48|679.68|670.58|679.58|670.48|7
1656584570000|2022-06-30 10:22:50|679.59|670.49|679.17|670.07|679.59|670.49|679.17|670.07|11
1656584580000|2022-06-30 10:23:00|679.21|670.11|679.28|670.18|679.28|670.18|679.14|670.04|11
1656584590000|2022-06-30 10:23:10|679.24|670.14|679.26|670.16|679.27|670.17|679.2|670.1|7
1656584600000|2022-06-30 10:23:20|679.27|670.17|679.6|670.5|679.68|670.58|679.27|670.17|10
1656584610000|2022-06-30 10:23:30|679.62|670.52|679.86|670.76|679.87|670.77|679.58|670.48|8
1656584620000|2022-06-30 10:23:40|679.82|670.72|679.83|670.73|679.83|670.73|679.82|670.72|2
1656584630000|2022-06-30 10:23:50|679.85|670.75|679.8|670.7|679.91|670.81|679.8|670.7|6
1656584640000|2022-06-30 10:24:00|679.85|670.75|679.74|670.64|679.85|670.75|679.65|670.55|18
1656584650000|2022-06-30 10:24:10|679.8|670.7|679.89|670.79|679.89|670.79|679.8|670.7|5
1656584660000|2022-06-30 10:24:20|679.88|670.78|679.81|670.71|679.89|670.79|679.8|670.7|7
1656584670000|2022-06-30 10:24:30|679.82|670.72|679.7|670.6|679.82|670.72|679.66|670.56|10
1656584680000|2022-06-30 10:24:40|679.68|670.58|679.66|670.56|679.73|670.63|679.66|670.56|9
1656584690000|2022-06-30 10:24:50|679.65|670.55|679.09|669.99|679.65|670.55|679.06|669.96|17
1656584700000|2022-06-30 10:25:00|679.03|669.93|678.11|669.01|679.09|669.99|678.11|669.01|20
1656584710000|2022-06-30 10:25:10|678.13|669.03|678.11|669.01|678.51|669.41|678.08|668.98|25
1656584720000|2022-06-30 10:25:20|678.17|669.07|678.12|669.02|678.24|669.14|678.08|668.98|16
1656584730000|2022-06-30 10:25:30|678.06|668.96|677.11|668.01|678.06|668.96|677.1|668|18
1656584740000|2022-06-30 10:25:40|677.13|668.03|677.79|668.69|677.86|668.76|677.13|668.03|18
1656584750000|2022-06-30 10:25:50|677.78|668.68|677.79|668.69|678.04|668.94|677.78|668.68|12
1656584760000|2022-06-30 10:26:00|677.8|668.7|678.01|668.91|678.02|668.92|677.8|668.7|10
1656584770000|2022-06-30 10:26:10|677.94|668.84|678.42|669.32|678.42|669.32|677.94|668.84|8
1656584780000|2022-06-30 10:26:20|678.47|669.37|678.71|669.61|678.81|669.71|678.47|669.37|11
1656584790000|2022-06-30 10:26:30|678.7|669.6|678.24|669.14|678.71|669.61|678.24|669.14|15
1656584800000|2022-06-30 10:26:40|678.25|669.15|678.27|669.17|678.33|669.23|678.25|669.15|7
1656584810000|2022-06-30 10:26:50|678.26|669.16|678.27|669.17|678.33|669.23|678.18|669.08|11
1656584820000|2022-06-30 10:27:00|678.34|669.24|678.63|669.53|678.68|669.58|678.27|669.17|13
1656584830000|2022-06-30 10:27:10|678.62|669.52|678.6|669.5|678.62|669.52|678.51|669.41|6
1656584850000|2022-06-30 10:27:30|678.7|669.6|678.66|669.56|678.8|669.7|678.65|669.55|4
1656584860000|2022-06-30 10:27:40|678.65|669.55|678.66|669.56|678.66|669.56|678.65|669.55|8
1656584870000|2022-06-30 10:27:50|678.65|669.55|678.24|669.14|678.8|669.7|678.2|669.1|16
1656584880000|2022-06-30 10:28:00|678.28|669.18|678.29|669.19|678.31|669.21|678.22|669.12|9
1656584890000|2022-06-30 10:28:10|678.35|669.25|678.66|669.56|678.7|669.6|678.35|669.25|7
1656584900000|2022-06-30 10:28:20|678.67|669.57|678.77|669.67|679.02|669.92|678.67|669.57|23
1656584910000|2022-06-30 10:28:30|678.8|669.7|679.09|669.99|679.09|669.99|678.8|669.7|12
1656584920000|2022-06-30 10:28:40|679.02|669.92|679.04|669.94|679.04|669.94|678.91|669.81|15
1656584930000|2022-06-30 10:28:50|678.97|669.87|679.7|670.6|679.7|670.6|678.97|669.87|13
1656584940000|2022-06-30 10:29:00|679.48|670.38|679.3|670.2|679.48|670.38|679.17|670.07|14
1656584950000|2022-06-30 10:29:10|679.38|670.28|679.21|670.11|679.38|670.28|679.18|670.08|10
1656584960000|2022-06-30 10:29:20|679.17|670.07|679.26|670.16|679.26|670.16|679.09|669.99|9
1656584970000|2022-06-30 10:29:30|679.14|670.04|679.21|670.11|679.21|670.11|679.14|670.04|2
1656584980000|2022-06-30 10:29:40|679.15|670.05|678.9|669.8|679.15|670.05|678.89|669.79|7
1656584990000|2022-06-30 10:29:50|678.85|669.75|678.8|669.7|678.85|669.75|678.8|669.7|2
1656585000000|2022-06-30 10:30:00|678.86|669.76|678.21|669.11|678.86|669.76|678.2|669.1|13
1656585010000|2022-06-30 10:30:10|678.17|669.07|678.17|669.07|678.3|669.2|677.9|668.8|22
1656585020000|2022-06-30 10:30:20|678.07|668.97|678|668.9|678.07|668.97|677.98|668.88|12
1656585030000|2022-06-30 10:30:30|677.94|668.84|678|668.9|678.04|668.94|677.94|668.84|3
1656585040000|2022-06-30 10:30:40|678.1|669|678.58|669.48|678.58|669.48|678.09|668.99|15
1656585050000|2022-06-30 10:30:50|678.6|669.5|679.19|670.09|679.21|670.11|678.6|669.5|22
1656585060000|2022-06-30 10:31:00|679.13|670.03|678.64|669.54|679.13|670.03|678.64|669.54|14
1656585070000|2022-06-30 10:31:10|678.65|669.55|678.76|669.66|678.79|669.69|678.65|669.55|9
1656585080000|2022-06-30 10:31:20|678.77|669.67|678.74|669.64|678.85|669.75|678.61|669.51|15
1656585090000|2022-06-30 10:31:30|678.73|669.63|678.62|669.52|678.85|669.75|678.62|669.52|7
1656585100000|2022-06-30 10:31:40|678.61|669.51|678.57|669.47|678.62|669.52|678.57|669.47|4
1656585110000|2022-06-30 10:31:50|678.58|669.48|678.6|669.5|678.65|669.55|678.58|669.48|7
1656585120000|2022-06-30 10:32:00|678.58|669.48|678.65|669.55|678.65|669.55|678.58|669.48|7
1656585130000|2022-06-30 10:32:10|678.78|669.68|678.77|669.67|678.85|669.75|678.77|669.67|8
1656585140000|2022-06-30 10:32:20|678.73|669.63|678.69|669.59|678.75|669.65|678.69|669.59|5
1656585150000|2022-06-30 10:32:30|678.7|669.6|678.75|669.65|678.77|669.67|678.63|669.53|7
1656585160000|2022-06-30 10:32:40|678.74|669.64|678.67|669.57|678.77|669.67|678.67|669.57|4
1656585170000|2022-06-30 10:32:50|678.63|669.53|678.74|669.64|678.74|669.64|678.63|669.53|4
1656585180000|2022-06-30 10:33:00|678.79|669.69|678.71|669.61|678.8|669.7|678.71|669.61|4
1656585190000|2022-06-30 10:33:10|678.72|669.62|678.75|669.65|678.77|669.67|678.72|669.62|5
1656585200000|2022-06-30 10:33:20|678.72|669.62|678.72|669.62|678.76|669.66|678.72|669.62|6
1656585210000|2022-06-30 10:33:30|678.67|669.57|678.68|669.58|678.68|669.58|678.52|669.42|14
1656585220000|2022-06-30 10:33:40|678.69|669.59|678.73|669.63|678.8|669.7|678.68|669.58|6
1656585230000|2022-06-30 10:33:50|678.69|669.59|678.94|669.84|678.94|669.84|678.69|669.59|14
1656585240000|2022-06-30 10:34:00|678.93|669.83|678.85|669.75|678.99|669.89|678.85|669.75|13
1656585250000|2022-06-30 10:34:10|678.88|669.78|677.78|668.68|678.88|669.78|677.6|668.5|24
1656585260000|2022-06-30 10:34:20|677.79|668.69|677.76|668.66|677.83|668.73|677.76|668.66|11
1656585270000|2022-06-30 10:34:30|677.82|668.72|677.87|668.77|677.95|668.85|677.77|668.67|18
1656585280000|2022-06-30 10:34:40|677.88|668.78|677.81|668.71|677.88|668.78|677.81|668.71|6
1656585290000|2022-06-30 10:34:50|677.77|668.67|677.69|668.59|677.81|668.71|677.68|668.58|8
1656585300000|2022-06-30 10:35:00|677.7|668.6|677.77|668.67|677.85|668.75|677.69|668.59|14
1656585310000|2022-06-30 10:35:10|677.76|668.66|677.71|668.61|677.85|668.75|677.7|668.6|6
1656585320000|2022-06-30 10:35:20|677.68|668.58|677.71|668.61|677.8|668.7|677.68|668.58|9
1656585330000|2022-06-30 10:35:30|677.7|668.6|677.75|668.65|677.8|668.7|677.57|668.47|11
1656585340000|2022-06-30 10:35:40|677.76|668.66|677.73|668.63|677.84|668.74|677.69|668.59|13
1656585350000|2022-06-30 10:35:50|677.74|668.64|677.74|668.64|677.74|668.64|677.74|668.64|1
1656585360000|2022-06-30 10:36:00|677.72|668.62|677.75|668.65|677.75|668.65|677.67|668.57|9
1656585370000|2022-06-30 10:36:10|677.73|668.63|677.73|668.63|677.73|668.63|677.72|668.62|5
1656585380000|2022-06-30 10:36:20|677.68|668.58|677.67|668.57|677.68|668.58|677.67|668.57|2
1656585390000|2022-06-30 10:36:30|677.8|668.7|677.68|668.58|677.8|668.7|677.67|668.57|4
1656585400000|2022-06-30 10:36:40|677.75|668.65|677.73|668.63|677.75|668.65|677.65|668.55|5
1656585410000|2022-06-30 10:36:50|677.8|668.7|677.64|668.54|677.8|668.7|677.64|668.54|5
1656585420000|2022-06-30 10:37:00|677.67|668.57|677.1|668|677.71|668.61|677.1|668|14
1656585430000|2022-06-30 10:37:10|677.06|667.96|677.05|667.95|677.06|667.96|677.05|667.95|2
1656585440000|2022-06-30 10:37:20|676.97|667.87|677.02|667.92|677.02|667.92|676.97|667.87|8
1656585450000|2022-06-30 10:37:30|677.03|667.93|676.97|667.87|677.03|667.93|676.97|667.87|5
1656585470000|2022-06-30 10:37:50|676.96|667.86|676.8|667.7|676.96|667.86|676.8|667.7|9
1656585480000|2022-06-30 10:38:00|676.79|667.69|677.01|667.91|677.01|667.91|676.79|667.69|12
1656585490000|2022-06-30 10:38:10|676.97|667.87|676.95|667.85|676.97|667.87|676.95|667.85|5
1656585500000|2022-06-30 10:38:20|676.94|667.84|677.77|668.67|677.77|668.67|676.94|667.84|15
1656585510000|2022-06-30 10:38:30|677.82|668.72|677.22|668.12|677.85|668.75|677.2|668.1|19
1656585520000|2022-06-30 10:38:40|677.21|668.11|677.52|668.42|677.53|668.43|677.21|668.11|5
1656585530000|2022-06-30 10:38:50|677.47|668.37|677.7|668.6|677.7|668.6|677.44|668.34|11
1656585540000|2022-06-30 10:39:00|677.54|668.44|677.87|668.77|677.87|668.77|677.54|668.44|7
1656585550000|2022-06-30 10:39:10|677.86|668.76|677.85|668.75|677.86|668.76|677.79|668.69|7
1656585560000|2022-06-30 10:39:20|677.8|668.7|677.76|668.66|677.83|668.73|677.7|668.6|10
1656585570000|2022-06-30 10:39:30|677.74|668.64|677.58|668.48|677.74|668.64|677.53|668.43|13
1656585580000|2022-06-30 10:39:40|677.56|668.46|677.56|668.46|677.65|668.55|677.48|668.38|10
1656585590000|2022-06-30 10:39:50|677.54|668.44|677.56|668.46|677.56|668.46|677.53|668.43|4
1656585600000|2022-06-30 10:40:00|677.54|668.44|677.55|668.45|677.55|668.45|677.46|668.36|4
1656585610000|2022-06-30 10:40:10|677.54|668.44|677.52|668.42|677.55|668.45|677.52|668.42|3
1656585620000|2022-06-30 10:40:20|677.51|668.41|676.98|667.88|677.51|668.41|676.98|667.88|13
1656585630000|2022-06-30 10:40:30|677|667.9|677.06|667.96|677.06|667.96|676.96|667.86|10
1656585640000|2022-06-30 10:40:40|677.11|668.01|676.9|667.8|677.11|668.01|676.9|667.8|6
1656585650000|2022-06-30 10:40:50|676.95|667.85|676.95|667.85|677|667.9|676.95|667.85|3
1656585660000|2022-06-30 10:41:00|676.98|667.88|677.29|668.19|677.29|668.19|676.97|667.87|9
1656585670000|2022-06-30 10:41:10|677.07|667.97|677.14|668.04|677.23|668.13|677.07|667.97|16
1656585680000|2022-06-30 10:41:20|677.09|667.99|676.18|667.08|677.14|668.04|676.18|667.08|20
1656585690000|2022-06-30 10:41:30|676.19|667.09|675.57|666.47|676.19|667.09|675.47|666.37|22
1656585700000|2022-06-30 10:41:40|675.67|666.57|675.23|666.13|675.87|666.77|675.19|666.09|21
1656585710000|2022-06-30 10:41:50|675.24|666.14|675.47|666.37|675.61|666.51|675.24|666.14|10
1656585720000|2022-06-30 10:42:00|675.54|666.44|675.69|666.59|675.81|666.71|675.46|666.36|15
1656585730000|2022-06-30 10:42:10|675.67|666.57|675.95|666.85|676.02|666.92|675.67|666.57|13
1656585740000|2022-06-30 10:42:20|675.93|666.83|675.93|666.83|675.99|666.89|675.91|666.81|8
1656585750000|2022-06-30 10:42:30|675.96|666.86|675.95|666.85|676.08|666.98|675.95|666.85|11
1656585760000|2022-06-30 10:42:40|676.03|666.93|675.92|666.82|676.03|666.93|675.92|666.82|4
1656585770000|2022-06-30 10:42:50|675.88|666.78|675.88|666.78|675.92|666.82|675.71|666.61|14
1656585780000|2022-06-30 10:43:00|675.92|666.82|676.01|666.91|676.01|666.91|675.91|666.81|13
1656585790000|2022-06-30 10:43:10|676.05|666.95|676.2|667.1|676.2|667.1|675.98|666.88|9
1656585800000|2022-06-30 10:43:20|676.1|667|676.58|667.48|676.58|667.48|676.1|667|6
1656585810000|2022-06-30 10:43:30|676.59|667.49|676.75|667.65|676.78|667.68|676.59|667.49|9
1656585820000|2022-06-30 10:43:40|676.74|667.64|676.72|667.62|676.74|667.64|676.72|667.62|3
1656585830000|2022-06-30 10:43:50|676.7|667.6|676.66|667.56|676.75|667.65|676.54|667.44|12
1656585840000|2022-06-30 10:44:00|676.68|667.58|676.74|667.64|676.74|667.64|676.6|667.5|7
1656585850000|2022-06-30 10:44:10|676.68|667.58|676.97|667.87|676.97|667.87|676.68|667.58|8
1656585860000|2022-06-30 10:44:20|676.98|667.88|676.98|667.88|676.98|667.88|676.98|667.88|1
1656585870000|2022-06-30 10:44:30|677.22|668.12|677.04|667.94|677.22|668.12|676.98|667.88|5
1656585880000|2022-06-30 10:44:40|677.03|667.93|677.22|668.12|677.22|668.12|677|667.9|7
1656585890000|2022-06-30 10:44:50|677.12|668.02|677.07|667.97|677.18|668.08|677.05|667.95|6
1656585900000|2022-06-30 10:45:00|677.16|668.06|676.88|667.78|677.2|668.1|676.88|667.78|19
1656585910000|2022-06-30 10:45:10|676.96|667.86|676.94|667.84|677.02|667.92|676.93|667.83|15
1656585920000|2022-06-30 10:45:20|676.84|667.74|676.61|667.51|676.89|667.79|676.53|667.43|8
1656585930000|2022-06-30 10:45:30|676.62|667.52|676.59|667.49|676.63|667.53|676.54|667.44|12
1656585940000|2022-06-30 10:45:40|676.57|667.47|675.96|666.86|676.57|667.47|675.96|666.86|12
1656585950000|2022-06-30 10:45:50|676|666.9|675.87|666.77|676.02|666.92|675.83|666.73|19
1656585960000|2022-06-30 10:46:00|675.8|666.7|675.77|666.67|675.83|666.73|675.76|666.66|10
1656585970000|2022-06-30 10:46:10|675.85|666.75|675.84|666.74|675.87|666.77|675.84|666.74|5
1656585980000|2022-06-30 10:46:20|675.81|666.71|675.04|665.94|675.81|666.71|675.04|665.94|13
1656585990000|2022-06-30 10:46:30|675.1|666|675.73|666.63|675.74|666.64|675.07|665.97|15
1656586000000|2022-06-30 10:46:40|675.68|666.58|675.75|666.65|675.8|666.7|675.58|666.48|10
1656586010000|2022-06-30 10:46:50|675.74|666.64|675.53|666.43|675.75|666.65|675.53|666.43|10
1656586020000|2022-06-30 10:47:00|675.55|666.45|675.61|666.51|675.68|666.58|675.55|666.45|7
1656586030000|2022-06-30 10:47:10|675.68|666.58|675.6|666.5|675.68|666.58|675.53|666.43|9
1656586040000|2022-06-30 10:47:20|675.68|666.58|675.62|666.52|675.68|666.58|675.52|666.42|9
1656586050000|2022-06-30 10:47:30|675.63|666.53|675.62|666.52|675.68|666.58|675.57|666.47|7
1656586060000|2022-06-30 10:47:40|675.6|666.5|675.57|666.47|675.62|666.52|675.57|666.47|10
1656586070000|2022-06-30 10:47:50|675.58|666.48|675.57|666.47|675.8|666.7|675.52|666.42|14
1656586080000|2022-06-30 10:48:00|675.46|666.36|675.02|665.92|675.57|666.47|675.02|665.92|6
1656586090000|2022-06-30 10:48:10|674.98|665.88|673.95|664.85|675.01|665.91|673.55|664.45|27
1656586100000|2022-06-30 10:48:20|673.93|664.83|673.92|664.82|673.95|664.85|673.86|664.76|22
1656586110000|2022-06-30 10:48:30|673.95|664.85|674.55|665.45|674.55|665.45|673.94|664.84|11
1656586120000|2022-06-30 10:48:40|674.78|665.68|674.77|665.67|674.89|665.79|674.63|665.53|15
1656586130000|2022-06-30 10:48:50|674.78|665.68|674.74|665.64|674.83|665.73|674.5|665.4|19
1656586140000|2022-06-30 10:49:00|674.75|665.65|674.67|665.57|674.8|665.7|674.54|665.44|20
1656586150000|2022-06-30 10:49:10|674.68|665.58|674.32|665.22|674.68|665.58|674.32|665.22|18
1656586160000|2022-06-30 10:49:20|674.27|665.17|673.88|664.78|674.27|665.17|673.86|664.76|18
1656586170000|2022-06-30 10:49:30|673.89|664.79|673.9|664.8|673.95|664.85|673.86|664.76|18
1656586180000|2022-06-30 10:49:40|673.89|664.79|673.75|664.65|673.89|664.79|673.62|664.52|22
1656586190000|2022-06-30 10:49:50|673.76|664.66|674.05|664.95|674.29|665.19|673.76|664.66|22
1656586200000|2022-06-30 10:50:00|674.04|664.94|673.85|664.75|674.04|664.94|673.83|664.73|21
1656586210000|2022-06-30 10:50:10|673.87|664.77|673.96|664.86|673.98|664.88|673.87|664.77|11
1656586220000|2022-06-30 10:50:20|673.95|664.85|673.95|664.85|673.97|664.87|673.93|664.83|6
1656586230000|2022-06-30 10:50:30|673.96|664.86|673.95|664.85|674|664.9|673.95|664.85|7
1656586240000|2022-06-30 10:50:40|673.94|664.84|673.83|664.73|673.94|664.84|673.82|664.72|5
1656586250000|2022-06-30 10:50:50|673.84|664.74|673.85|664.75|673.9|664.8|673.81|664.71|10
1656586260000|2022-06-30 10:51:00|673.84|664.74|673.79|664.69|673.86|664.76|673.73|664.63|11
1656586270000|2022-06-30 10:51:10|673.77|664.67|673.77|664.67|673.95|664.85|673.77|664.67|16
1656586280000|2022-06-30 10:51:20|673.74|664.64|673.78|664.68|673.8|664.7|673.74|664.64|11
1656586290000|2022-06-30 10:51:30|673.51|664.41|672.96|663.86|673.51|664.41|672.95|663.85|9
1656586300000|2022-06-30 10:51:40|672.98|663.88|672.9|663.8|673|663.9|672.9|663.8|8
1656586310000|2022-06-30 10:51:50|672.89|663.79|672.74|663.64|672.89|663.79|672.13|663.03|22
1656586320000|2022-06-30 10:52:00|672.68|663.58|672.86|663.76|673.09|663.99|672.67|663.57|28
1656586330000|2022-06-30 10:52:10|672.88|663.78|672.66|663.56|672.88|663.78|672.64|663.54|11
1656586340000|2022-06-30 10:52:20|672.67|663.57|672.95|663.85|672.95|663.85|672.45|663.35|20
1656586350000|2022-06-30 10:52:30|672.96|663.86|672.87|663.77|673.02|663.92|672.87|663.77|11
1656586360000|2022-06-30 10:52:40|672.88|663.78|673.09|663.99|673.15|664.05|672.88|663.78|7
1656586370000|2022-06-30 10:52:50|673.32|664.22|673.51|664.41|673.57|664.47|673.32|664.22|8
1656586380000|2022-06-30 10:53:00|673.52|664.42|673.51|664.41|673.6|664.5|673.42|664.32|19
1656586390000|2022-06-30 10:53:10|673.52|664.42|673.51|664.41|673.73|664.63|673.45|664.35|13
1656586400000|2022-06-30 10:53:20|673.45|664.35|673.51|664.41|673.51|664.41|673.42|664.32|8
1656586410000|2022-06-30 10:53:30|673.74|664.64|673.44|664.34|673.74|664.64|673.34|664.24|16
1656586420000|2022-06-30 10:53:40|673.75|664.65|673.43|664.33|673.75|664.65|673.32|664.22|10
1656586430000|2022-06-30 10:53:50|673.37|664.27|673.02|663.92|673.75|664.65|673.02|663.92|21
1656586440000|2022-06-30 10:54:00|673|663.9|673|663.9|673.13|664.03|672.83|663.73|23
1656586450000|2022-06-30 10:54:10|673.12|664.02|672.82|663.72|673.23|664.13|672.82|663.72|16
1656586460000|2022-06-30 10:54:20|672.69|663.59|672.82|663.72|672.86|663.76|672.63|663.53|13
1656586470000|2022-06-30 10:54:30|672.84|663.74|673.37|664.27|673.49|664.39|672.84|663.74|13
1656586480000|2022-06-30 10:54:40|673.4|664.3|673.4|664.3|673.65|664.55|673.4|664.3|16
1656586490000|2022-06-30 10:54:50|673.38|664.28|673.5|664.4|673.62|664.52|673.38|664.28|14
1656586500000|2022-06-30 10:55:00|673.51|664.41|673.5|664.4|673.59|664.49|673.41|664.31|17
1656586510000|2022-06-30 10:55:10|673.52|664.42|673.55|664.45|673.65|664.55|673.49|664.39|15
1656586520000|2022-06-30 10:55:20|673.64|664.54|673.52|664.42|673.85|664.75|673.52|664.42|10
1656586530000|2022-06-30 10:55:30|673.43|664.33|673.55|664.45|673.6|664.5|673.33|664.23|15
1656586540000|2022-06-30 10:55:40|673.56|664.46|673.76|664.66|673.86|664.76|673.47|664.37|17
1656586550000|2022-06-30 10:55:50|673.78|664.68|673.8|664.7|673.9|664.8|673.78|664.68|8
1656586560000|2022-06-30 10:56:00|673.82|664.72|673.83|664.73|673.85|664.75|673.82|664.72|8
1656586570000|2022-06-30 10:56:10|673.78|664.68|673.95|664.85|674.12|665.02|673.78|664.68|10
1656586580000|2022-06-30 10:56:20|673.98|664.88|674|664.9|674|664.9|673.89|664.79|14
1656586590000|2022-06-30 10:56:30|673.97|664.87|673.88|664.78|674.04|664.94|673.87|664.77|14
1656586600000|2022-06-30 10:56:40|673.89|664.79|673.94|664.84|673.97|664.87|673.89|664.79|11
1656586610000|2022-06-30 10:56:50|673.95|664.85|674.01|664.91|674.07|664.97|673.95|664.85|11
1656586620000|2022-06-30 10:57:00|674.07|664.97|674.07|664.97|674.07|664.97|674.01|664.91|9
1656586630000|2022-06-30 10:57:10|674.05|664.95|675.48|666.38|675.48|666.38|674.05|664.95|23
1656586640000|2022-06-30 10:57:20|675.41|666.31|676.69|667.59|676.69|667.59|675.19|666.09|28
1656586650000|2022-06-30 10:57:30|676.43|667.33|676.04|666.94|676.79|667.69|675.99|666.89|19
1656586660000|2022-06-30 10:57:40|676.06|666.96|675.76|666.66|676.06|666.96|675.7|666.6|8
1656586670000|2022-06-30 10:57:50|675.77|666.67|675.99|666.89|675.99|666.89|675.76|666.66|8
1656586680000|2022-06-30 10:58:00|676.05|666.95|675.99|666.89|676.05|666.95|675.83|666.73|20
1656586690000|2022-06-30 10:58:10|676|666.9|676.88|667.78|676.92|667.82|675.89|666.79|22
1656586700000|2022-06-30 10:58:20|676.92|667.82|677.22|668.12|677.68|668.58|676.9|667.8|17
1656586710000|2022-06-30 10:58:30|677.08|667.98|677.61|668.51|677.61|668.51|676.74|667.64|21
1656586720000|2022-06-30 10:58:40|677.71|668.61|677.92|668.82|677.94|668.84|677.68|668.58|12
1656586730000|2022-06-30 10:58:50|677.98|668.88|677.72|668.62|678.11|669.01|677.63|668.53|15
1656586740000|2022-06-30 10:59:00|677.71|668.61|677.78|668.68|677.8|668.7|677.71|668.61|7
1656586750000|2022-06-30 10:59:10|677.79|668.69|677.66|668.56|677.79|668.69|677.66|668.56|8
1656586760000|2022-06-30 10:59:20|677.63|668.53|677.77|668.67|677.88|668.78|677.62|668.52|10
1656586770000|2022-06-30 10:59:30|677.78|668.68|678.03|668.93|678.03|668.93|677.77|668.67|11
1656586780000|2022-06-30 10:59:40|678.25|669.15|678.65|669.55|678.67|669.57|678.25|669.15|19
1656586790000|2022-06-30 10:59:50|678.64|669.54|678.65|669.55|678.7|669.6|678.64|669.54|3
1656586800000|2022-06-30 11:00:00|678.64|669.54|678.58|669.48|678.64|669.54|678.51|669.41|13
1656586810000|2022-06-30 11:00:10|678.57|669.47|678.15|669.05|678.57|669.47|678.05|668.95|17
1656586820000|2022-06-30 11:00:20|678.14|669.04|678.29|669.19|678.29|669.19|678.14|669.04|4
1656586830000|2022-06-30 11:00:30|678.24|669.14|678.15|669.05|678.32|669.22|678.15|669.05|8
1656586840000|2022-06-30 11:00:40|678.17|669.07|677.93|668.83|678.25|669.15|677.93|668.83|12
1656586850000|2022-06-30 11:00:50|677.88|668.78|677.9|668.8|677.94|668.84|677.8|668.7|6
1656586860000|2022-06-30 11:01:00|677.91|668.81|677.91|668.81|678.07|668.97|677.91|668.81|8
1656586870000|2022-06-30 11:01:10|677.85|668.75|677.72|668.62|677.92|668.82|677.7|668.6|8
1656586880000|2022-06-30 11:01:20|677.68|668.58|677.86|668.76|677.86|668.76|677.59|668.49|19
1656586890000|2022-06-30 11:01:30|677.87|668.77|677.99|668.89|678.04|668.94|677.87|668.77|16
1656586900000|2022-06-30 11:01:40|677.97|668.87|677.7|668.6|677.97|668.87|677.61|668.51|8
1656586910000|2022-06-30 11:01:50|677.66|668.56|677.66|668.56|677.7|668.6|677.66|668.56|3
1656586920000|2022-06-30 11:02:00|677.63|668.53|677.51|668.41|677.69|668.59|677.51|668.41|15
1656586930000|2022-06-30 11:02:10|677.43|668.33|677.15|668.05|677.43|668.33|677.05|667.95|20
1656586940000|2022-06-30 11:02:20|677.1|668|677.1|668|677.17|668.07|677.01|667.91|15
1656586950000|2022-06-30 11:02:30|677.12|668.02|677.61|668.51|677.61|668.51|677.12|668.02|11
1656586960000|2022-06-30 11:02:40|677.56|668.46|677.58|668.48|677.58|668.48|677.56|668.46|2
1656586970000|2022-06-30 11:02:50|677.53|668.43|677.42|668.32|677.6|668.5|677.42|668.32|9
1656586980000|2022-06-30 11:03:00|677.64|668.54|677.47|668.37|677.78|668.68|677.47|668.37|13
1656586990000|2022-06-30 11:03:10|677.39|668.29|677.17|668.07|677.39|668.29|677.05|667.95|10
1656587000000|2022-06-30 11:03:20|677.14|668.04|677.06|667.96|677.26|668.16|677.06|667.96|12
1656587010000|2022-06-30 11:03:30|677.05|667.95|676.97|667.87|677.05|667.95|676.97|667.87|5
1656587020000|2022-06-30 11:03:40|676.96|667.86|676.92|667.82|676.96|667.86|676.87|667.77|9
1656587030000|2022-06-30 11:03:50|676.87|667.77|676.9|667.8|676.93|667.83|676.87|667.77|7
1656587040000|2022-06-30 11:04:00|676.95|667.85|676.88|667.78|677.04|667.94|676.88|667.78|10
1656587050000|2022-06-30 11:04:10|676.89|667.79|676.79|667.69|676.96|667.86|676.79|667.69|8
1656587060000|2022-06-30 11:04:20|676.78|667.68|676.94|667.84|677.07|667.97|676.78|667.68|17
1656587070000|2022-06-30 11:04:30|676.88|667.78|676.88|667.78|676.88|667.78|676.88|667.78|1
1656587080000|2022-06-30 11:04:40|676.89|667.79|676.9|667.8|676.9|667.8|676.89|667.79|4
1656587090000|2022-06-30 11:04:50|676.89|667.79|677.09|667.99|677.16|668.06|676.89|667.79|5
1656587100000|2022-06-30 11:05:00|677.01|667.91|677.71|668.61|677.71|668.61|676.96|667.86|17
1656587110000|2022-06-30 11:05:10|677.7|668.6|677.94|668.84|677.98|668.88|677.7|668.6|9
1656587120000|2022-06-30 11:05:20|677.91|668.81|677.71|668.61|677.91|668.81|677.58|668.48|15
1656587130000|2022-06-30 11:05:30|677.72|668.62|677.01|667.91|677.72|668.62|677.01|667.91|14
1656587140000|2022-06-30 11:05:40|676.99|667.89|676.75|667.65|676.99|667.89|676.71|667.61|15
1656587150000|2022-06-30 11:05:50|676.76|667.66|676.63|667.53|676.8|667.7|676.53|667.43|17
1656587160000|2022-06-30 11:06:00|676.55|667.45|676.65|667.55|676.71|667.61|676.42|667.32|12
1656587170000|2022-06-30 11:06:10|676.75|667.65|676.77|667.67|676.94|667.84|676.63|667.53|14
1656587180000|2022-06-30 11:06:20|676.74|667.64|676.74|667.64|676.74|667.64|676.74|667.64|1
1656587190000|2022-06-30 11:06:30|676.69|667.59|676.58|667.48|676.69|667.59|676.46|667.36|9
1656587200000|2022-06-30 11:06:40|676.5|667.4|675.97|666.87|676.53|667.43|675.67|666.57|25
1656587210000|2022-06-30 11:06:50|675.98|666.88|675.79|666.69|676.03|666.93|675.69|666.59|17
1656587220000|2022-06-30 11:07:00|675.77|666.67|675.87|666.77|675.91|666.81|675.64|666.54|14
1656587230000|2022-06-30 11:07:10|675.95|666.85|675.87|666.77|675.95|666.85|675.87|666.77|3
1656587240000|2022-06-30 11:07:20|675.98|666.88|675.99|666.89|675.99|666.89|675.96|666.86|5
1656587250000|2022-06-30 11:07:30|675.96|666.86|675.68|666.58|675.96|666.86|675.68|666.58|11
1656587260000|2022-06-30 11:07:40|675.75|666.65|675.75|666.65|675.75|666.65|675.73|666.63|3
1656587270000|2022-06-30 11:07:50|675.73|666.63|675.8|666.7|675.8|666.7|675.72|666.62|5
1656587280000|2022-06-30 11:08:00|675.81|666.71|676.22|667.12|676.22|667.12|675.81|666.71|13
1656587290000|2022-06-30 11:08:10|676.58|667.48|676.71|667.61|677|667.9|676.53|667.43|20
1656587300000|2022-06-30 11:08:20|676.63|667.53|676.6|667.5|676.71|667.61|676.6|667.5|4
1656587310000|2022-06-30 11:08:30|676.7|667.6|676.8|667.7|676.8|667.7|676.62|667.52|11
1656587320000|2022-06-30 11:08:40|676.81|667.71|676.66|667.56|676.82|667.72|676.52|667.42|12
1656587330000|2022-06-30 11:08:50|676.67|667.57|676.68|667.58|676.71|667.61|676.61|667.51|6
1656587340000|2022-06-30 11:09:00|676.67|667.57|676.65|667.55|676.68|667.58|676.64|667.54|4
1656587350000|2022-06-30 11:09:10|676.6|667.5|676.6|667.5|676.6|667.5|676.6|667.5|1
1656587360000|2022-06-30 11:09:20|676.7|667.6|676.6|667.5|676.7|667.6|676.6|667.5|2
1656587370000|2022-06-30 11:09:30|676.75|667.65|676.54|667.44|676.75|667.65|676.44|667.34|9
1656587380000|2022-06-30 11:09:40|676.56|667.46|676.78|667.68|676.78|667.68|676.56|667.46|8
1656587390000|2022-06-30 11:09:50|676.77|667.67|676.84|667.74|676.88|667.78|676.76|667.66|8
1656587400000|2022-06-30 11:10:00|677|667.9|677.37|668.27|677.44|668.34|677|667.9|20
1656587410000|2022-06-30 11:10:10|677.47|668.37|677.53|668.43|677.86|668.76|677.47|668.37|15
1656587420000|2022-06-30 11:10:20|677.16|668.06|676.86|667.76|677.21|668.11|676.86|667.76|10
1656587430000|2022-06-30 11:10:30|676.94|667.84|676.92|667.82|677.05|667.95|676.92|667.82|12
1656587440000|2022-06-30 11:10:40|676.97|667.87|676.09|666.99|676.97|667.87|676.09|666.99|12
1656587450000|2022-06-30 11:10:50|676.03|666.93|676.15|667.05|676.19|667.09|675.83|666.73|15
1656587460000|2022-06-30 11:11:00|676.16|667.06|676.64|667.54|676.77|667.67|676.16|667.06|17
1656587470000|2022-06-30 11:11:10|676.53|667.43|676.33|667.23|676.6|667.5|676.31|667.21|5
1656587480000|2022-06-30 11:11:20|676.47|667.37|676.27|667.17|676.47|667.37|676.27|667.17|2
1656587490000|2022-06-30 11:11:30|676.28|667.18|676.27|667.17|676.28|667.18|676.27|667.17|2
1656587510000|2022-06-30 11:11:50|676.48|667.38|676.31|667.21|676.48|667.38|676.31|667.21|3
1656587520000|2022-06-30 11:12:00|676.41|667.31|676.32|667.22|676.6|667.5|676.27|667.17|4
1656587540000|2022-06-30 11:12:20|676.33|667.23|675.81|666.71|676.33|667.23|675.77|666.67|12
1656587550000|2022-06-30 11:12:30|675.89|666.79|675.75|666.65|675.89|666.79|675.75|666.65|10
1656587560000|2022-06-30 11:12:40|675.71|666.61|675.83|666.73|675.83|666.73|675.71|666.61|6
1656587570000|2022-06-30 11:12:50|675.87|666.77|675.82|666.72|675.87|666.77|675.79|666.69|7
1656587580000|2022-06-30 11:13:00|675.79|666.69|675.56|666.46|675.79|666.69|675.46|666.36|13
1656587590000|2022-06-30 11:13:10|675.51|666.41|675.53|666.43|675.53|666.43|675.5|666.4|4
1656587600000|2022-06-30 11:13:20|675.49|666.39|675.68|666.58|675.68|666.58|675.45|666.35|7
1656587610000|2022-06-30 11:13:30|675.76|666.66|675.85|666.75|675.93|666.83|675.76|666.66|8
1656587620000|2022-06-30 11:13:40|675.82|666.72|675.49|666.39|675.82|666.72|675.48|666.38|9
1656587630000|2022-06-30 11:13:50|675.47|666.37|675.44|666.34|675.54|666.44|675.44|666.34|6
1656587640000|2022-06-30 11:14:00|675.43|666.33|675.06|665.96|675.43|666.33|674.99|665.89|13
1656587650000|2022-06-30 11:14:10|675.07|665.97|675.42|666.32|675.44|666.34|675.07|665.97|8
1656587660000|2022-06-30 11:14:20|675.46|666.36|674.77|665.67|675.46|666.36|674.77|665.67|15
1656587670000|2022-06-30 11:14:30|674.63|665.53|674.7|665.6|674.75|665.65|674.16|665.06|26
1656587680000|2022-06-30 11:14:40|674.72|665.62|675.44|666.34|675.53|666.43|674.72|665.62|21
1656587690000|2022-06-30 11:14:50|675.45|666.35|675.35|666.25|675.56|666.46|675.3|666.2|24
1656587700000|2022-06-30 11:15:00|675.36|666.26|675.33|666.23|675.46|666.36|675.32|666.22|15
1656587710000|2022-06-30 11:15:10|675.32|666.22|675.5|666.4|675.5|666.4|674.99|665.89|22
1656587720000|2022-06-30 11:15:20|675.51|666.41|675.54|666.44|675.6|666.5|675.5|666.4|5
1656587730000|2022-06-30 11:15:30|675.66|666.56|675.52|666.42|675.75|666.65|675.47|666.37|9
1656587740000|2022-06-30 11:15:40|675.51|666.41|675.5|666.4|675.52|666.42|675.44|666.34|10
1656587750000|2022-06-30 11:15:50|675.51|666.41|675.5|666.4|675.55|666.45|675.5|666.4|4
1656587760000|2022-06-30 11:16:00|675.51|666.41|675.5|666.4|675.51|666.41|675.49|666.39|4
1656587770000|2022-06-30 11:16:10|675.55|666.45|675.74|666.64|675.81|666.71|675.52|666.42|14
1656587780000|2022-06-30 11:16:20|675.9|666.8|675.54|666.44|675.9|666.8|675.53|666.43|10
1656587790000|2022-06-30 11:16:30|675.55|666.45|675.53|666.43|675.63|666.53|675.53|666.43|11
1656587800000|2022-06-30 11:16:40|675.49|666.39|675.88|666.78|675.9|666.8|675.46|666.36|16
1656587810000|2022-06-30 11:16:50|675.87|666.77|675.67|666.57|675.88|666.78|675.57|666.47|7
1656587820000|2022-06-30 11:17:00|675.68|666.58|675.8|666.7|675.8|666.7|675.63|666.53|9
1656587830000|2022-06-30 11:17:10|675.81|666.71|676.55|667.45|676.69|667.59|675.81|666.71|22
1656587840000|2022-06-30 11:17:20|676.58|667.48|675.96|666.86|676.6|667.5|675.95|666.85|24
1656587850000|2022-06-30 11:17:30|675.97|666.87|675.99|666.89|676.04|666.94|675.95|666.85|10
1656587860000|2022-06-30 11:17:40|675.94|666.84|675.87|666.77|676.04|666.94|675.87|666.77|8
1656587870000|2022-06-30 11:17:50|675.85|666.75|675.56|666.46|675.85|666.75|675.54|666.44|15
1656587880000|2022-06-30 11:18:00|675.58|666.48|675.68|666.58|675.68|666.58|675.55|666.45|10
1656587890000|2022-06-30 11:18:10|675.67|666.57|676.02|666.92|676.03|666.93|675.61|666.51|17
1656587900000|2022-06-30 11:18:20|675.97|666.87|675.73|666.63|676|666.9|675.7|666.6|13
1656587910000|2022-06-30 11:18:30|675.76|666.66|675.65|666.55|675.77|666.67|675.65|666.55|5
1656587920000|2022-06-30 11:18:40|675.62|666.52|675.77|666.67|675.81|666.71|675.52|666.42|12
1656587930000|2022-06-30 11:18:50|675.81|666.71|676.4|667.3|676.4|667.3|675.81|666.71|18
1656587940000|2022-06-30 11:19:00|676.31|667.21|676.38|667.28|676.39|667.29|676.31|667.21|8
1656587950000|2022-06-30 11:19:10|676.39|667.29|676.45|667.35|676.48|667.38|676.39|667.29|6
1656587960000|2022-06-30 11:19:20|676.3|667.2|675.59|666.49|676.3|667.2|675.58|666.48|18
1656587970000|2022-06-30 11:19:30|675.61|666.51|675.48|666.38|675.75|666.65|675.47|666.37|12
1656587980000|2022-06-30 11:19:40|675.54|666.44|675.84|666.74|675.84|666.74|675.46|666.36|17
1656587990000|2022-06-30 11:19:50|675.86|666.76|676.42|667.32|676.46|667.36|675.86|666.76|19
1656588000000|2022-06-30 11:20:00|676.41|667.31|675.95|666.85|676.7|667.6|675.92|666.82|17
1656588010000|2022-06-30 11:20:10|675.96|666.86|676.26|667.16|676.31|667.21|675.95|666.85|17
1656588020000|2022-06-30 11:20:20|676.27|667.17|675.9|666.8|676.27|667.17|675.86|666.76|12
1656588030000|2022-06-30 11:20:30|675.94|666.84|676.51|667.41|676.67|667.57|675.94|666.84|20
1656588040000|2022-06-30 11:20:40|676.5|667.4|676.53|667.43|676.53|667.43|676.3|667.2|14
1656588050000|2022-06-30 11:20:50|676.31|667.21|676.37|667.27|676.53|667.43|676.3|667.2|20
1656588060000|2022-06-30 11:21:00|676.53|667.43|676.53|667.43|676.57|667.47|676.33|667.23|16
1656588070000|2022-06-30 11:21:10|676.57|667.47|676.56|667.46|676.67|667.57|676.5|667.4|13
1656588080000|2022-06-30 11:21:20|676.57|667.47|676.53|667.43|676.62|667.52|676.48|667.38|14
1656588090000|2022-06-30 11:21:30|676.55|667.45|677.53|668.43|677.53|668.43|676.53|667.43|21
1656588100000|2022-06-30 11:21:40|677.3|668.2|677.34|668.24|677.41|668.31|677.3|668.2|6
1656588110000|2022-06-30 11:21:50|677.35|668.25|676.86|667.76|677.35|668.25|676.82|667.72|12
1656588120000|2022-06-30 11:22:00|676.87|667.77|676.6|667.5|676.9|667.8|676.46|667.36|25
1656588130000|2022-06-30 11:22:10|676.62|667.52|676.79|667.69|676.8|667.7|676.62|667.52|5
1656588140000|2022-06-30 11:22:20|676.86|667.76|676.79|667.69|676.86|667.76|676.79|667.69|4
1656588150000|2022-06-30 11:22:30|676.86|667.76|677.24|668.14|677.46|668.36|676.86|667.76|17
1656588160000|2022-06-30 11:22:40|677.23|668.13|677.34|668.24|677.34|668.24|677.19|668.09|13
1656588170000|2022-06-30 11:22:50|677.37|668.27|677.24|668.14|677.37|668.27|677.23|668.13|4
1656588180000|2022-06-30 11:23:00|677.2|668.1|677.25|668.15|677.35|668.25|677.15|668.05|13
1656588190000|2022-06-30 11:23:10|677.21|668.11|677.49|668.39|677.62|668.52|677.21|668.11|17
1656588200000|2022-06-30 11:23:20|677.5|668.4|677.63|668.53|677.63|668.53|677.5|668.4|11
1656588210000|2022-06-30 11:23:30|677.62|668.52|676.72|667.62|677.62|668.52|676.72|667.62|23
1656588220000|2022-06-30 11:23:40|676.77|667.67|676.56|667.46|676.77|667.67|676.42|667.32|13
1656588230000|2022-06-30 11:23:50|676.5|667.4|676.55|667.45|676.66|667.56|676.5|667.4|5
1656588240000|2022-06-30 11:24:00|676.6|667.5|676.42|667.32|676.6|667.5|676.18|667.08|18
1656588250000|2022-06-30 11:24:10|676.52|667.42|676.41|667.31|676.64|667.54|676.38|667.28|10
1656588260000|2022-06-30 11:24:20|676.47|667.37|676.48|667.38|676.48|667.38|676.37|667.27|10
1656588270000|2022-06-30 11:24:30|676.47|667.37|676.54|667.44|676.75|667.65|676.47|667.37|15
1656588280000|2022-06-30 11:24:40|676.53|667.43|676.43|667.33|676.54|667.44|676.38|667.28|15
1656588290000|2022-06-30 11:24:50|676.41|667.31|675.93|666.83|676.49|667.39|675.93|666.83|19
1656588300000|2022-06-30 11:25:00|675.92|666.82|675.58|666.48|675.92|666.82|675.41|666.31|21
1656588310000|2022-06-30 11:25:10|675.57|666.47|675.58|666.48|675.58|666.48|675.51|666.41|10
1656588320000|2022-06-30 11:25:20|675.57|666.47|675.46|666.36|675.57|666.47|675.31|666.21|18
1656588330000|2022-06-30 11:25:30|675.35|666.25|675.62|666.52|675.64|666.54|675.27|666.17|14
1656588340000|2022-06-30 11:25:40|675.39|666.29|675.3|666.2|675.55|666.45|675.3|666.2|15
1656588350000|2022-06-30 11:25:50|675.29|666.19|675.27|666.17|675.42|666.32|675.26|666.16|8
1656588360000|2022-06-30 11:26:00|675.28|666.18|675.26|666.16|675.42|666.32|675.24|666.14|15
1656588370000|2022-06-30 11:26:10|675.22|666.12|675.07|665.97|675.32|666.22|675.07|665.97|9
1656588380000|2022-06-30 11:26:20|675.09|665.99|675.43|666.33|675.63|666.53|675.09|665.99|9
1656588390000|2022-06-30 11:26:30|675.46|666.36|675.51|666.41|675.52|666.42|675.45|666.35|5
1656588400000|2022-06-30 11:26:40|675.54|666.44|675.75|666.65|675.75|666.65|675.54|666.44|8
1656588410000|2022-06-30 11:26:50|676.2|667.1|675.92|666.82|676.2|667.1|675.92|666.82|9
1656588420000|2022-06-30 11:27:00|675.93|666.83|675.92|666.82|676.05|666.95|675.91|666.81|6
1656588430000|2022-06-30 11:27:10|675.83|666.73|676.39|667.29|676.49|667.39|675.83|666.73|16
1656588440000|2022-06-30 11:27:20|676.38|667.28|676.48|667.38|676.48|667.38|676.38|667.28|4
1656588450000|2022-06-30 11:27:30|676.49|667.39|676.58|667.48|676.69|667.59|676.47|667.37|12
1656588460000|2022-06-30 11:27:40|676.63|667.53|676.76|667.66|676.84|667.74|676.63|667.53|6
1656588470000|2022-06-30 11:27:50|676.77|667.67|676.76|667.66|676.95|667.85|676.76|667.66|5
1656588480000|2022-06-30 11:28:00|676.77|667.67|677.35|668.25|677.35|668.25|676.77|667.67|13
1656588490000|2022-06-30 11:28:10|677.44|668.34|677.38|668.28|677.44|668.34|677.38|668.28|8
1656588500000|2022-06-30 11:28:20|677.32|668.22|677.43|668.33|677.43|668.33|677.32|668.22|13
1656588510000|2022-06-30 11:28:30|677.42|668.32|677.49|668.39|677.55|668.45|677.26|668.16|21
1656588520000|2022-06-30 11:28:40|677.55|668.45|677.67|668.57|677.75|668.65|677.55|668.45|7
1656588530000|2022-06-30 11:28:50|677.64|668.54|677.69|668.59|677.69|668.59|677.64|668.54|9
1656588540000|2022-06-30 11:29:00|677.67|668.57|677.62|668.52|677.9|668.8|677.62|668.52|4
1656588550000|2022-06-30 11:29:10|677.67|668.57|677.94|668.84|677.96|668.86|677.66|668.56|10
1656588560000|2022-06-30 11:29:20|677.95|668.85|677.89|668.79|677.95|668.85|677.81|668.71|13
1656588570000|2022-06-30 11:29:30|677.91|668.81|677.96|668.86|678.02|668.92|677.91|668.81|7
1656588580000|2022-06-30 11:29:40|677.97|668.87|677.97|668.87|677.97|668.87|677.89|668.79|9
1656588590000|2022-06-30 11:29:50|678.02|668.92|678.12|669.02|678.12|669.02|678.02|668.92|4
1656588600000|2022-06-30 11:30:00|678.01|668.91|677.94|668.84|678.01|668.91|677.9|668.8|14
1656588610000|2022-06-30 11:30:10|677.95|668.85|677.98|668.88|678.04|668.94|677.87|668.77|11
1656588620000|2022-06-30 11:30:20|677.92|668.82|677.92|668.82|677.92|668.82|677.91|668.81|3
1656588630000|2022-06-30 11:30:30|677.88|668.78|678.88|669.78|678.9|669.8|677.88|668.78|22
1656588640000|2022-06-30 11:30:40|678.87|669.77|678.85|669.75|678.94|669.84|678.81|669.71|22
1656588650000|2022-06-30 11:30:50|678.88|669.78|679.58|670.48|679.62|670.52|678.88|669.78|12
1656588660000|2022-06-30 11:31:00|679.53|670.43|679.54|670.44|679.7|670.6|679.5|670.4|17
1656588670000|2022-06-30 11:31:10|679.55|670.45|679.56|670.46|679.56|670.46|679.4|670.3|14
1656588680000|2022-06-30 11:31:20|679.55|670.45|679.56|670.46|679.56|670.46|679.53|670.43|4
1656588690000|2022-06-30 11:31:30|679.85|670.75|679.97|670.87|679.99|670.89|679.56|670.46|12
1656588700000|2022-06-30 11:31:40|679.98|670.88|680.24|671.14|680.27|671.17|679.92|670.82|20
1656588710000|2022-06-30 11:31:50|680.23|671.13|680.37|671.27|680.37|671.27|680.05|670.95|19
1656588720000|2022-06-30 11:32:00|680.36|671.26|679.94|670.84|680.46|671.36|679.85|670.75|25
1656588730000|2022-06-30 11:32:10|679.95|670.85|680|670.9|680|670.9|679.87|670.77|13
1656588740000|2022-06-30 11:32:20|679.99|670.89|680|670.9|680|670.9|679.99|670.89|6
1656588750000|2022-06-30 11:32:30|680.05|670.95|679.98|670.88|680.05|670.95|679.97|670.87|3
1656588760000|2022-06-30 11:32:40|679.97|670.87|680.85|671.75|680.85|671.75|679.97|670.87|22
1656588770000|2022-06-30 11:32:50|680.87|671.77|680.87|671.77|681.1|672|680.85|671.75|13
1656588780000|2022-06-30 11:33:00|680.97|671.87|681.3|672.2|681.3|672.2|680.86|671.76|10
1656588790000|2022-06-30 11:33:10|681.25|672.15|681.84|672.74|681.87|672.77|681.25|672.15|22
1656588800000|2022-06-30 11:33:20|681.83|672.73|681.88|672.78|681.88|672.78|681.69|672.59|14
1656588810000|2022-06-30 11:33:30|681.87|672.77|681.89|672.79|681.89|672.79|681.84|672.74|3
1656588820000|2022-06-30 11:33:40|681.84|672.74|681.99|672.89|681.99|672.89|681.84|672.74|8
1656588830000|2022-06-30 11:33:50|681.95|672.85|682.47|673.37|682.49|673.39|681.95|672.85|14
1656588840000|2022-06-30 11:34:00|682.95|673.85|682.68|673.58|682.95|673.85|682.47|673.37|22
1656588850000|2022-06-30 11:34:10|682.67|673.57|682.74|673.64|682.77|673.67|682.66|673.56|12
1656588860000|2022-06-30 11:34:20|682.77|673.67|683.02|673.92|683.05|673.95|682.71|673.61|20
1656588870000|2022-06-30 11:34:30|683.01|673.91|683.69|674.59|683.79|674.69|683.01|673.91|24
1656588880000|2022-06-30 11:34:40|683.62|674.52|683.66|674.56|683.7|674.6|683.6|674.5|11
1656588890000|2022-06-30 11:34:50|683.7|674.6|683.95|674.85|683.95|674.85|683.64|674.54|7
1656588900000|2022-06-30 11:35:00|683.79|674.69|683.71|674.61|683.86|674.76|683.57|674.47|16
1656588910000|2022-06-30 11:35:10|683.67|674.57|683.78|674.68|683.8|674.7|683.64|674.54|13
1656588920000|2022-06-30 11:35:20|683.73|674.63|683.73|674.63|683.75|674.65|683.63|674.53|11
1656588930000|2022-06-30 11:35:30|683.77|674.67|684.52|675.42|684.52|675.42|683.68|674.58|18
1656588940000|2022-06-30 11:35:40|684.64|675.54|684.91|675.81|685.29|676.19|684.64|675.54|23
1656588950000|2022-06-30 11:35:50|684.78|675.68|683.88|674.78|684.81|675.71|683.88|674.78|21
1656588960000|2022-06-30 11:36:00|683.87|674.77|682.89|673.79|683.9|674.8|682.89|673.79|31
1656588970000|2022-06-30 11:36:10|682.74|673.64|682.54|673.44|682.82|673.72|682.54|673.44|21
1656588980000|2022-06-30 11:36:20|682.53|673.43|681.88|672.78|682.54|673.44|681.88|672.78|15
1656588990000|2022-06-30 11:36:30|681.87|672.77|681.96|672.86|681.96|672.86|681.81|672.71|13
1656589000000|2022-06-30 11:36:40|681.92|672.82|681.84|672.74|681.92|672.82|681.83|672.73|16
1656589010000|2022-06-30 11:36:50|681.83|672.73|681.86|672.76|681.9|672.8|681.82|672.72|13
1656589020000|2022-06-30 11:37:00|681.81|672.71|681.82|672.72|681.87|672.77|681.74|672.64|14
1656589030000|2022-06-30 11:37:10|681.85|672.75|681.05|671.95|681.85|672.75|680.93|671.83|13
1656589040000|2022-06-30 11:37:20|681.17|672.07|681.14|672.04|681.21|672.11|681.14|672.04|4
1656589050000|2022-06-30 11:37:30|681.04|671.94|680.95|671.85|681.04|671.94|680.95|671.85|2
1656589060000|2022-06-30 11:37:40|680.85|671.75|681.04|671.94|681.04|671.94|680.85|671.75|3
1656589070000|2022-06-30 11:37:50|681.12|672.02|681.17|672.07|681.17|672.07|681.12|672.02|2
1656589090000|2022-06-30 11:38:10|681.16|672.06|681.17|672.07|681.17|672.07|681.16|672.06|2
1656589100000|2022-06-30 11:38:20|681.05|671.95|680.9|671.8|681.05|671.95|680.9|671.8|2
1656589110000|2022-06-30 11:38:30|680.64|671.54|680.24|671.14|680.64|671.54|680.15|671.05|5
1656589120000|2022-06-30 11:38:40|680.38|671.28|680.93|671.83|681|671.9|680.37|671.27|16
1656589130000|2022-06-30 11:38:50|680.95|671.85|680.8|671.7|680.95|671.85|680.8|671.7|2
1656589140000|2022-06-30 11:39:00|680.85|671.75|680.85|671.75|680.85|671.75|680.85|671.75|1
1656589180000|2022-06-30 11:39:40|680.6|671.5|680.08|670.98|680.6|671.5|680.05|670.95|5
1656589190000|2022-06-30 11:39:50|680.02|670.92|679.95|670.85|680.02|670.92|679.9|670.8|4
1656589210000|2022-06-30 11:40:10|680.06|670.96|680|670.9|680.06|670.96|679.95|670.85|3
1656589220000|2022-06-30 11:40:20|679.9|670.8|679.9|670.8|679.9|670.8|679.9|670.8|1
1656589230000|2022-06-30 11:40:30|679.75|670.65|679.05|669.95|679.75|670.65|679.05|669.95|5
1656589240000|2022-06-30 11:40:40|679.16|670.06|679.16|670.06|679.16|670.06|679.16|670.06|1
1656589250000|2022-06-30 11:40:50|679.15|670.05|679.05|669.95|679.15|670.05|679.05|669.95|2
1656589270000|2022-06-30 11:41:10|678.95|669.85|678.16|669.06|678.95|669.85|678.16|669.06|6
1656589280000|2022-06-30 11:41:20|678.26|669.16|678.7|669.6|678.7|669.6|678.26|669.16|6
1656589290000|2022-06-30 11:41:30|678.22|669.12|678.2|669.1|678.22|669.12|678.19|669.09|4
1656589300000|2022-06-30 11:41:40|678.39|669.29|678.12|669.02|678.55|669.45|678.12|669.02|8
1656589310000|2022-06-30 11:41:50|678.05|668.95|678.25|669.15|678.35|669.25|678|668.9|6
1656589320000|2022-06-30 11:42:00|678.24|669.14|678.81|669.71|678.81|669.71|678.2|669.1|15
1656589330000|2022-06-30 11:42:10|678.95|669.85|679.9|670.8|679.98|670.88|678.95|669.85|10
1656589340000|2022-06-30 11:42:20|679.7|670.6|678.97|669.87|679.7|670.6|678.97|669.87|12
1656589350000|2022-06-30 11:42:30|678.96|669.86|678.88|669.78|678.99|669.89|678.68|669.58|25
1656589360000|2022-06-30 11:42:40|678.91|669.81|678.84|669.74|678.96|669.86|678.82|669.72|9
1656589370000|2022-06-30 11:42:50|678.89|669.79|679.34|670.24|679.34|670.24|678.89|669.79|9
1656589380000|2022-06-30 11:43:00|679.44|670.34|679.53|670.43|679.54|670.44|679.42|670.32|14
1656589390000|2022-06-30 11:43:10|679.41|670.31|678.96|669.86|679.56|670.46|678.93|669.83|18
1656589400000|2022-06-30 11:43:20|678.95|669.85|678.67|669.57|678.95|669.85|678.67|669.57|4
1656589410000|2022-06-30 11:43:30|678.76|669.66|678.58|669.48|678.77|669.67|678.58|669.48|13
1656589420000|2022-06-30 11:43:40|678.61|669.51|677.99|668.89|678.61|669.51|677.87|668.77|17
1656589430000|2022-06-30 11:43:50|678.02|668.92|678.15|669.05|678.31|669.21|678.02|668.92|11
1656589440000|2022-06-30 11:44:00|678.36|669.26|678.55|669.45|678.55|669.45|678.19|669.09|13
1656589450000|2022-06-30 11:44:10|678.47|669.37|678.52|669.42|678.64|669.54|678.36|669.26|18
1656589460000|2022-06-30 11:44:20|678.43|669.33|678.78|669.68|678.78|669.68|678.36|669.26|8
1656589470000|2022-06-30 11:44:30|678.56|669.46|678.24|669.14|678.56|669.46|678.24|669.14|17
1656589480000|2022-06-30 11:44:40|678.25|669.15|678.22|669.12|678.38|669.28|678.22|669.12|5
1656589490000|2022-06-30 11:44:50|678.13|669.03|677.82|668.72|678.25|669.15|677.82|668.72|13
1656589500000|2022-06-30 11:45:00|677.74|668.64|677.69|668.59|677.9|668.8|677.69|668.59|16
1656589510000|2022-06-30 11:45:10|677.74|668.64|677.72|668.62|677.76|668.66|677.66|668.56|7
1656589530000|2022-06-30 11:45:30|677.76|668.66|677.69|668.59|677.76|668.66|677.65|668.55|7
1656589540000|2022-06-30 11:45:40|677.66|668.56|677.55|668.45|677.66|668.56|677.44|668.34|18
1656589550000|2022-06-30 11:45:50|677.58|668.48|676.98|667.88|677.58|668.48|676.97|667.87|23
1656589560000|2022-06-30 11:46:00|676.99|667.89|676.98|667.88|676.99|667.89|676.87|667.77|14
1656589570000|2022-06-30 11:46:10|676.97|667.87|677.02|667.92|677.08|667.98|676.97|667.87|7
1656589580000|2022-06-30 11:46:20|676.97|667.87|677.55|668.45|677.55|668.45|676.97|667.87|18
1656589590000|2022-06-30 11:46:30|677.44|668.34|676.7|667.6|677.44|668.34|676.63|667.53|14
1656589600000|2022-06-30 11:46:40|676.69|667.59|676.41|667.31|676.69|667.59|676.38|667.28|21
1656589610000|2022-06-30 11:46:50|676.33|667.23|676.32|667.22|676.33|667.23|676.28|667.18|11
1656589620000|2022-06-30 11:47:00|676.33|667.23|676.31|667.21|676.39|667.29|676.3|667.2|7
1656589630000|2022-06-30 11:47:10|676.34|667.24|676.4|667.3|676.48|667.38|676.3|667.2|10
1656589640000|2022-06-30 11:47:20|676.36|667.26|676.4|667.3|676.75|667.65|676.3|667.2|12
1656589650000|2022-06-30 11:47:30|676.39|667.29|675.74|666.64|676.48|667.38|675.71|666.61|25
1656589660000|2022-06-30 11:47:40|675.66|666.56|674.86|665.76|675.66|666.56|674.86|665.76|30
1656589670000|2022-06-30 11:47:50|674.85|665.75|674.25|665.15|674.85|665.75|673.93|664.83|26
1656589680000|2022-06-30 11:48:00|674.26|665.16|674.36|665.26|674.8|665.7|674.26|665.16|19
1656589690000|2022-06-30 11:48:10|674.37|665.27|674.48|665.38|674.56|665.46|674.37|665.27|13
1656589700000|2022-06-30 11:48:20|674.49|665.39|674.16|665.06|674.49|665.39|674.16|665.06|17
1656589710000|2022-06-30 11:48:30|674.31|665.21|673.74|664.64|674.31|665.21|673.65|664.55|18
1656589720000|2022-06-30 11:48:40|673.75|664.65|673.67|664.57|673.75|664.65|673.67|664.57|14
1656589730000|2022-06-30 11:48:50|673.68|664.58|673.74|664.64|673.76|664.66|673.63|664.53|11
1656589740000|2022-06-30 11:49:00|673.72|664.62|673.72|664.62|673.72|664.62|673.7|664.6|5
1656589750000|2022-06-30 11:49:10|673.7|664.6|673.71|664.61|673.74|664.64|673.69|664.59|8
1656589760000|2022-06-30 11:49:20|673.72|664.62|673.7|664.6|673.76|664.66|673.7|664.6|6
1656589770000|2022-06-30 11:49:30|673.72|664.62|674.46|665.36|674.46|665.36|673.7|664.6|17
1656589780000|2022-06-30 11:49:40|674.41|665.31|674.67|665.57|674.72|665.62|674.39|665.29|17
1656589790000|2022-06-30 11:49:50|674.72|665.62|674.4|665.3|674.77|665.67|674.24|665.14|16
1656589800000|2022-06-30 11:50:00|674.51|665.41|674.67|665.57|674.73|665.63|674.28|665.18|20
1656589810000|2022-06-30 11:50:10|674.73|665.63|675.23|666.13|675.27|666.17|674.67|665.57|11
1656589820000|2022-06-30 11:50:20|675.24|666.14|674.93|665.83|675.44|666.34|674.81|665.71|17
1656589830000|2022-06-30 11:50:30|674.82|665.72|674.82|665.72|674.83|665.73|674.81|665.71|5
1656589840000|2022-06-30 11:50:40|674.81|665.71|674.81|665.71|674.81|665.71|674.81|665.71|1
1656589850000|2022-06-30 11:50:50|674.82|665.72|674.82|665.72|674.82|665.72|674.81|665.71|3
1656589860000|2022-06-30 11:51:00|674.9|665.8|674.86|665.76|674.9|665.8|674.86|665.76|8
1656589870000|2022-06-30 11:51:10|674.9|665.8|674.86|665.76|674.9|665.8|674.86|665.76|2
1656589880000|2022-06-30 11:51:20|674.8|665.7|674.62|665.52|674.89|665.79|674.52|665.42|21
1656589890000|2022-06-30 11:51:30|674.65|665.55|674.76|665.66|674.83|665.73|674.62|665.52|6
1656589900000|2022-06-30 11:51:40|674.75|665.65|674.76|665.66|674.76|665.66|674.75|665.65|4
1656589910000|2022-06-30 11:51:50|674.75|665.65|674.73|665.63|674.76|665.66|674.69|665.59|13
1656589920000|2022-06-30 11:52:00|674.76|665.66|674.77|665.67|674.77|665.67|674.73|665.63|3
1656589930000|2022-06-30 11:52:10|674.7|665.6|674.77|665.67|674.78|665.68|674.7|665.6|10
1656589950000|2022-06-30 11:52:30|674.76|665.66|674.71|665.61|674.77|665.67|674.58|665.48|8
1656589960000|2022-06-30 11:52:40|674.72|665.62|674.52|665.42|674.76|665.66|674.5|665.4|21
1656589970000|2022-06-30 11:52:50|674.55|665.45|674.55|665.45|674.55|665.45|674.51|665.41|9
1656589980000|2022-06-30 11:53:00|674.57|665.47|674.6|665.5|674.74|665.64|674.57|665.47|10
1656589990000|2022-06-30 11:53:10|674.72|665.62|674.76|665.66|674.85|665.75|674.6|665.5|7
1656590000000|2022-06-30 11:53:20|674.8|665.7|674.8|665.7|674.82|665.72|674.8|665.7|9
1656590020000|2022-06-30 11:53:40|674.81|665.71|674.94|665.84|675.05|665.95|674.81|665.71|4
1656590030000|2022-06-30 11:53:50|675.05|665.95|675.39|666.29|675.39|666.29|675.05|665.95|10
1656590040000|2022-06-30 11:54:00|675.38|666.28|675.37|666.27|675.65|666.55|675.32|666.22|19
1656590050000|2022-06-30 11:54:10|675.36|666.26|675.4|666.3|675.48|666.38|675.35|666.25|15
1656590060000|2022-06-30 11:54:20|675.41|666.31|675.41|666.31|675.7|666.6|675.41|666.31|6
1656590070000|2022-06-30 11:54:30|675.4|666.3|675.46|666.36|675.51|666.41|675.4|666.3|11
1656590080000|2022-06-30 11:54:40|675.69|666.59|675.58|666.48|675.69|666.59|675.58|666.48|7
1656590090000|2022-06-30 11:54:50|675.55|666.45|675.03|665.93|675.55|666.45|675.03|665.93|9
1656590100000|2022-06-30 11:55:00|675.04|665.94|675.48|666.38|675.56|666.46|675.04|665.94|22
1656590110000|2022-06-30 11:55:10|675.72|666.62|676.98|667.88|676.98|667.88|675.6|666.5|21
1656590120000|2022-06-30 11:55:20|676.97|667.87|676.87|667.77|676.97|667.87|676.78|667.68|18
1656590130000|2022-06-30 11:55:30|676.86|667.76|676.81|667.71|676.87|667.77|676.81|667.71|20
1656590140000|2022-06-30 11:55:40|676.77|667.67|676.53|667.43|676.77|667.67|676.51|667.41|29
1656590150000|2022-06-30 11:55:50|676.57|667.47|676.87|667.77|676.88|667.78|676.56|667.46|18
1656590160000|2022-06-30 11:56:00|676.86|667.76|676.97|667.87|676.97|667.87|676.85|667.75|12
1656590170000|2022-06-30 11:56:10|676.9|667.8|676.9|667.8|676.91|667.81|676.9|667.8|5
1656590180000|2022-06-30 11:56:20|676.89|667.79|676.93|667.83|676.93|667.83|676.8|667.7|13
1656590190000|2022-06-30 11:56:30|676.95|667.85|677.11|668.01|677.11|668.01|676.93|667.83|13
1656590200000|2022-06-30 11:56:40|677.09|667.99|677.36|668.26|677.39|668.29|677.09|667.99|14
1656590210000|2022-06-30 11:56:50|677.41|668.31|677.41|668.31|677.41|668.31|677.41|668.31|1
1656590220000|2022-06-30 11:57:00|677.75|668.65|677.49|668.39|677.75|668.65|677.49|668.39|15
1656590230000|2022-06-30 11:57:10|677.5|668.4|677.57|668.47|677.8|668.7|677.42|668.32|21
1656590240000|2022-06-30 11:57:20|677.48|668.38|678.82|669.72|678.9|669.8|677.48|668.38|24
1656590250000|2022-06-30 11:57:30|678.8|669.7|678.75|669.65|678.87|669.77|678.75|669.65|11
1656590260000|2022-06-30 11:57:40|678.7|669.6|678.67|669.57|678.71|669.61|678.58|669.48|13
1656590270000|2022-06-30 11:57:50|678.68|669.58|678.85|669.75|678.85|669.75|678.68|669.58|7
1656590280000|2022-06-30 11:58:00|678.84|669.74|678.85|669.75|678.85|669.75|678.83|669.73|10
1656590290000|2022-06-30 11:58:10|678.83|669.73|678.63|669.53|678.85|669.75|678.63|669.53|10
1656590300000|2022-06-30 11:58:20|678.8|669.7|678.79|669.69|678.8|669.7|678.66|669.56|5
1656590310000|2022-06-30 11:58:30|678.82|669.72|678.9|669.8|678.95|669.85|678.82|669.72|16
1656590320000|2022-06-30 11:58:40|678.94|669.84|679.03|669.93|679.69|670.59|678.91|669.81|20
1656590330000|2022-06-30 11:58:50|679.08|669.98|679.04|669.94|679.08|669.98|678.99|669.89|10
1656590340000|2022-06-30 11:59:00|679.02|669.92|677.92|668.82|679.02|669.92|677.92|668.82|23
1656590350000|2022-06-30 11:59:10|677.88|668.78|677.96|668.86|677.97|668.87|677.69|668.59|12
1656590360000|2022-06-30 11:59:20|677.9|668.8|677.9|668.8|678|668.9|677.85|668.75|11
1656590370000|2022-06-30 11:59:30|677.89|668.79|678.03|668.93|678.03|668.93|677.89|668.79|9
1656590380000|2022-06-30 11:59:40|678.07|668.97|679.32|670.22|679.37|670.27|678.07|668.97|17
1656590390000|2022-06-30 11:59:50|679.19|670.09|678.94|669.84|679.19|670.09|678.94|669.84|13
1656590400000|2022-06-30 12:00:00|678.92|669.82|679.05|669.95|679.33|670.23|678.92|669.82|20
1656590410000|2022-06-30 12:00:10|679|669.9|679.55|670.45|679.55|670.45|678.67|669.57|22
1656590420000|2022-06-30 12:00:20|679.56|670.46|679.96|670.86|679.96|670.86|679.4|670.3|22
1656590430000|2022-06-30 12:00:30|680.21|671.11|679.91|670.81|680.52|671.42|679.82|670.72|19
1656590440000|2022-06-30 12:00:40|679.92|670.82|679.94|670.84|679.99|670.89|679.88|670.78|13
1656590450000|2022-06-30 12:00:50|679.99|670.89|679.94|670.84|679.99|670.89|679.93|670.83|7
1656590460000|2022-06-30 12:01:00|679.95|670.85|679.81|670.71|680.25|671.15|679.81|670.71|23
1656590470000|2022-06-30 12:01:10|679.85|670.75|679.76|670.66|679.87|670.77|679.72|670.62|17
1656590480000|2022-06-30 12:01:20|679.75|670.65|679.2|670.1|679.76|670.66|679.02|669.92|25
1656590490000|2022-06-30 12:01:30|679.52|670.42|679.59|670.49|679.62|670.52|679.42|670.32|15
1656590500000|2022-06-30 12:01:40|679.58|670.48|679.54|670.44|679.58|670.48|679.52|670.42|7
1656590510000|2022-06-30 12:01:50|679.56|670.46|679.62|670.52|679.62|670.52|679.49|670.39|8
1656590520000|2022-06-30 12:02:00|679.82|670.72|679.61|670.51|679.82|670.72|679.58|670.48|11
1656590530000|2022-06-30 12:02:10|679.59|670.49|679.71|670.61|679.79|670.69|679.5|670.4|22
1656590540000|2022-06-30 12:02:20|679.88|670.78|679.73|670.63|679.91|670.81|679.51|670.41|17
1656590550000|2022-06-30 12:02:30|679.72|670.62|679.67|670.57|679.85|670.75|679.47|670.37|30
1656590560000|2022-06-30 12:02:40|679.65|670.55|679.79|670.69|679.79|670.69|679.65|670.55|6
1656590570000|2022-06-30 12:02:50|679.88|670.78|679.75|670.65|679.88|670.78|679.75|670.65|7
1656590580000|2022-06-30 12:03:00|679.77|670.67|679.81|670.71|679.82|670.72|679.75|670.65|7
1656590590000|2022-06-30 12:03:10|679.79|670.69|679.79|670.69|679.79|670.69|679.78|670.68|3
1656590600000|2022-06-30 12:03:20|679.78|670.68|679.55|670.45|679.79|670.69|679.54|670.44|12
1656590610000|2022-06-30 12:03:30|679.5|670.4|679.47|670.37|679.5|670.4|679.46|670.36|11
1656590620000|2022-06-30 12:03:40|679.45|670.35|679.62|670.52|679.62|670.52|679.45|670.35|15
1656590630000|2022-06-30 12:03:50|679.61|670.51|679.46|670.36|679.65|670.55|679.43|670.33|13
1656590640000|2022-06-30 12:04:00|679.44|670.34|679.69|670.59|679.69|670.59|679.44|670.34|10
1656590650000|2022-06-30 12:04:10|679.74|670.64|679.65|670.55|679.74|670.64|679.64|670.54|10
1656590660000|2022-06-30 12:04:20|679.69|670.59|679.68|670.58|679.78|670.68|679.65|670.55|6
1656590670000|2022-06-30 12:04:30|679.76|670.66|679.53|670.43|679.76|670.66|679|669.9|24
1656590680000|2022-06-30 12:04:40|679.56|670.46|679.53|670.43|679.62|670.52|679.51|670.41|10
1656590690000|2022-06-30 12:04:50|679.46|670.36|679.59|670.49|679.69|670.59|679.46|670.36|14
1656590700000|2022-06-30 12:05:00|679.58|670.48|679.64|670.54|679.66|670.56|679.56|670.46|11
1656590710000|2022-06-30 12:05:10|679.58|670.48|679.64|670.54|679.8|670.7|679.51|670.41|15
1656590720000|2022-06-30 12:05:20|679.63|670.53|679.68|670.58|679.68|670.58|679.62|670.52|6
1656590730000|2022-06-30 12:05:30|679.63|670.53|679.62|670.52|679.82|670.72|679.53|670.43|13
1656590740000|2022-06-30 12:05:40|679.68|670.58|679.64|670.54|679.68|670.58|679.61|670.51|5
1656590750000|2022-06-30 12:05:50|679.65|670.55|679.68|670.58|679.68|670.58|679.65|670.55|4
1656590770000|2022-06-30 12:06:10|679.67|670.57|679.68|670.58|679.68|670.58|679.67|670.57|2
1656590790000|2022-06-30 12:06:30|679.7|670.6|679.7|670.6|679.85|670.75|679.68|670.58|7
1656590800000|2022-06-30 12:06:40|679.65|670.55|679.46|670.36|679.68|670.58|679.46|670.36|19
1656590810000|2022-06-30 12:06:50|679.22|670.12|678.37|669.27|679.3|670.2|677.9|668.8|34
1656590820000|2022-06-30 12:07:00|678.35|669.25|678.5|669.4|678.51|669.41|678.34|669.24|27
1656590830000|2022-06-30 12:07:10|678.49|669.39|677.91|668.81|678.49|669.39|677.91|668.81|22
1656590840000|2022-06-30 12:07:20|677.93|668.83|677.6|668.5|677.93|668.83|677.55|668.45|18
1656590850000|2022-06-30 12:07:30|677.59|668.49|677.5|668.4|677.59|668.49|677.48|668.38|13
1656590860000|2022-06-30 12:07:40|677.47|668.37|677.5|668.4|677.59|668.49|677.47|668.37|11
1656590870000|2022-06-30 12:07:50|677.51|668.41|677.84|668.74|677.84|668.74|677.51|668.41|12
1656590880000|2022-06-30 12:08:00|677.81|668.71|677.78|668.68|677.81|668.71|677.78|668.68|11
1656590890000|2022-06-30 12:08:10|677.81|668.71|677.79|668.69|677.81|668.71|677.77|668.67|17
1656590900000|2022-06-30 12:08:20|677.77|668.67|677.71|668.61|677.85|668.75|677.61|668.51|14
1656590910000|2022-06-30 12:08:30|677.72|668.62|678.89|669.79|678.89|669.79|677.72|668.62|22
1656590920000|2022-06-30 12:08:40|678.84|669.74|678.61|669.51|678.86|669.76|678.56|669.46|19
1656590930000|2022-06-30 12:08:50|678.85|669.75|678.58|669.48|678.85|669.75|678.55|669.45|13
1656590940000|2022-06-30 12:09:00|678.68|669.58|678.54|669.44|678.68|669.58|678.49|669.39|18
1656590950000|2022-06-30 12:09:10|678.53|669.43|677.78|668.68|678.66|669.56|677.78|668.68|18
1656590960000|2022-06-30 12:09:20|677.77|668.67|678.12|669.02|678.23|669.13|677.76|668.66|17
1656590970000|2022-06-30 12:09:30|678.19|669.09|678.04|668.94|678.19|669.09|678.04|668.94|5
1656590980000|2022-06-30 12:09:40|677.88|668.78|677.88|668.78|677.89|668.79|677.82|668.72|5
1656590990000|2022-06-30 12:09:50|677.85|668.75|677.89|668.79|677.94|668.84|677.82|668.72|13
1656591000000|2022-06-30 12:10:00|678.07|668.97|678.03|668.93|678.07|668.97|677.86|668.76|13
1656591010000|2022-06-30 12:10:10|678.1|669|678|668.9|678.12|669.02|677.99|668.89|12
1656591020000|2022-06-30 12:10:20|677.95|668.85|678.64|669.54|678.66|669.56|677.95|668.85|18
1656591030000|2022-06-30 12:10:30|678.74|669.64|679.03|669.93|679.03|669.93|678.64|669.54|16
1656591040000|2022-06-30 12:10:40|678.99|669.89|678.96|669.86|679.02|669.92|678.96|669.86|16
1656591050000|2022-06-30 12:10:50|678.99|669.89|678.69|669.59|678.99|669.89|678.67|669.57|18
1656591060000|2022-06-30 12:11:00|678.68|669.58|678.65|669.55|678.9|669.8|678.54|669.44|25
1656591070000|2022-06-30 12:11:10|678.66|669.56|678.67|669.57|678.74|669.64|678.63|669.53|13
1656591080000|2022-06-30 12:11:20|678.68|669.58|678.71|669.61|678.74|669.64|678.68|669.58|5
1656591090000|2022-06-30 12:11:30|678.74|669.64|678.69|669.59|678.74|669.64|678.56|669.46|8
1656591100000|2022-06-30 12:11:40|678.7|669.6|678.67|669.57|678.73|669.63|678.63|669.53|15
1656591110000|2022-06-30 12:11:50|678.69|669.59|678.7|669.6|678.7|669.6|678.69|669.59|2
1656591120000|2022-06-30 12:12:00|678.66|669.56|678.63|669.53|678.74|669.64|678.62|669.52|10
1656591130000|2022-06-30 12:12:10|678.62|669.52|678.74|669.64|678.74|669.64|678.62|669.52|4
1656591140000|2022-06-30 12:12:20|678.7|669.6|678.74|669.64|678.74|669.64|678.65|669.55|6
1656591170000|2022-06-30 12:12:50|678.75|669.65|678.73|669.63|678.88|669.78|678.71|669.61|7
1656591180000|2022-06-30 12:13:00|678.81|669.71|678.73|669.63|678.81|669.71|678.71|669.61|3
1656591210000|2022-06-30 12:13:30|678.75|669.65|678.76|669.66|678.76|669.66|678.75|669.65|2
1656591220000|2022-06-30 12:13:40|678.75|669.65|678.75|669.65|678.75|669.65|678.75|669.65|1
1656591230000|2022-06-30 12:13:50|678.84|669.74|678.7|669.6|678.84|669.74|678.65|669.55|11
1656591240000|2022-06-30 12:14:00|678.74|669.64|678.74|669.64|678.83|669.73|678.74|669.64|6
1656591260000|2022-06-30 12:14:20|678.83|669.73|678.75|669.65|678.89|669.79|678.74|669.64|5
1656591270000|2022-06-30 12:14:30|678.76|669.66|678.79|669.69|678.89|669.79|678.76|669.66|7
1656591280000|2022-06-30 12:14:40|678.78|669.68|678.78|669.68|678.82|669.72|678.78|669.68|5
1656591300000|2022-06-30 12:15:00|678.79|669.69|678.72|669.62|678.82|669.72|678.72|669.62|6
1656591310000|2022-06-30 12:15:10|678.76|669.66|679.32|670.22|679.32|670.22|678.75|669.65|7
1656591320000|2022-06-30 12:15:20|679.4|670.3|678.65|669.55|679.61|670.51|678.65|669.55|14
1656591330000|2022-06-30 12:15:30|678.66|669.56|678.71|669.61|678.9|669.8|678.66|669.56|5
1656591340000|2022-06-30 12:15:40|678.79|669.69|677.97|668.87|678.79|669.69|677.97|668.87|17
1656591350000|2022-06-30 12:15:50|677.96|668.86|677.77|668.67|677.98|668.88|677.77|668.67|16
1656591360000|2022-06-30 12:16:00|677.76|668.66|677.68|668.58|677.8|668.7|677.59|668.49|21
1656591370000|2022-06-30 12:16:10|677.83|668.73|678.59|669.49|678.59|669.49|677.83|668.73|12
1656591380000|2022-06-30 12:16:20|678.65|669.55|678.51|669.41|678.8|669.7|678.51|669.41|21
1656591390000|2022-06-30 12:16:30|678.58|669.48|678.63|669.53|678.63|669.53|678.58|669.48|4
1656591400000|2022-06-30 12:16:40|678.68|669.58|678.84|669.74|678.94|669.84|678.68|669.58|18
1656591410000|2022-06-30 12:16:50|678.83|669.73|678.83|669.73|678.84|669.74|678.82|669.72|10
1656591420000|2022-06-30 12:17:00|678.84|669.74|679.5|670.4|679.68|670.58|678.84|669.74|22
1656591430000|2022-06-30 12:17:10|679.54|670.44|679.48|670.38|679.54|670.44|679.48|670.38|7
1656591440000|2022-06-30 12:17:20|679.49|670.39|679.57|670.47|679.57|670.47|679.49|670.39|7
1656591450000|2022-06-30 12:17:30|679.75|670.65|679.53|670.43|679.76|670.66|679.53|670.43|18
1656591460000|2022-06-30 12:17:40|679.54|670.44|679.58|670.48|679.58|670.48|679.47|670.37|6
1656591470000|2022-06-30 12:17:50|679.7|670.6|679.64|670.54|679.71|670.61|679.59|670.49|17
1656591480000|2022-06-30 12:18:00|679.63|670.53|679.57|670.47|679.67|670.57|679.5|670.4|29
1656591490000|2022-06-30 12:18:10|679.51|670.41|679.55|670.45|679.85|670.75|679.5|670.4|9
1656591500000|2022-06-30 12:18:20|679.54|670.44|679.69|670.59|679.72|670.62|679.54|670.44|16
1656591510000|2022-06-30 12:18:30|679.68|670.58|679.73|670.63|679.73|670.63|679.68|670.58|7
1656591520000|2022-06-30 12:18:40|679.72|670.62|679.72|670.62|679.73|670.63|679.72|670.62|3
1656591530000|2022-06-30 12:18:50|679.7|670.6|679.72|670.62|679.72|670.62|679.7|670.6|4
1656591540000|2022-06-30 12:19:00|679.71|670.61|679.73|670.63|679.73|670.63|679.71|670.61|7
1656591550000|2022-06-30 12:19:10|679.72|670.62|679.75|670.65|679.75|670.65|679.72|670.62|3
1656591560000|2022-06-30 12:19:20|679.74|670.64|679.73|670.63|679.75|670.65|679.73|670.63|3
1656591570000|2022-06-30 12:19:30|679.72|670.62|679.72|670.62|679.72|670.62|679.71|670.61|3
1656591580000|2022-06-30 12:19:40|679.73|670.63|679.74|670.64|679.74|670.64|679.72|670.62|5
1656591590000|2022-06-30 12:19:50|679.73|670.63|679.67|670.57|679.73|670.63|679.48|670.38|15
1656591600000|2022-06-30 12:20:00|679.66|670.56|679.82|670.72|680.01|670.91|679.65|670.55|28
1656591610000|2022-06-30 12:20:10|679.84|670.74|679.82|670.72|679.84|670.74|679.82|670.72|4
1656591620000|2022-06-30 12:20:20|679.85|670.75|679.87|670.77|679.91|670.81|679.85|670.75|7
1656591630000|2022-06-30 12:20:30|679.86|670.76|680.42|671.32|680.42|671.32|679.81|670.71|13
1656591640000|2022-06-30 12:20:40|680.43|671.33|680.52|671.42|680.57|671.47|680.42|671.32|11
1656591650000|2022-06-30 12:20:50|680.51|671.41|680.58|671.48|680.58|671.48|680.43|671.33|17
1656591660000|2022-06-30 12:21:00|680.53|671.43|680.84|671.74|680.94|671.84|680.53|671.43|12
1656591670000|2022-06-30 12:21:10|680.83|671.73|680.82|671.72|680.87|671.77|680.77|671.67|26
1656591680000|2022-06-30 12:21:20|680.8|671.7|680.85|671.75|680.89|671.79|680.77|671.67|18
1656591690000|2022-06-30 12:21:30|680.84|671.74|681.15|672.05|681.15|672.05|680.84|671.74|5
1656591700000|2022-06-30 12:21:40|681.33|672.23|681.48|672.38|681.54|672.44|681.33|672.23|15
1656591710000|2022-06-30 12:21:50|681.47|672.37|681.44|672.34|681.54|672.44|681.41|672.31|11
1656591720000|2022-06-30 12:22:00|681.62|672.52|682.45|673.35|682.51|673.41|681.43|672.33|23
1656591730000|2022-06-30 12:22:10|682.51|673.41|682.51|673.41|682.58|673.48|682.51|673.41|11
1656591740000|2022-06-30 12:22:20|682.55|673.45|682.44|673.34|682.85|673.75|682.44|673.34|28
1656591750000|2022-06-30 12:22:30|682.43|673.33|682.44|673.34|682.48|673.38|682.35|673.25|20
1656591760000|2022-06-30 12:22:40|682.43|673.33|682.49|673.39|682.58|673.48|682.39|673.29|12
1656591770000|2022-06-30 12:22:50|682.56|673.46|682.47|673.37|682.57|673.47|682.43|673.33|20
1656591780000|2022-06-30 12:23:00|682.46|673.36|682.65|673.55|682.66|673.56|682.45|673.35|24
1656591790000|2022-06-30 12:23:10|682.66|673.56|682.73|673.63|682.73|673.63|682.63|673.53|6
1656591800000|2022-06-30 12:23:20|682.68|673.58|682.94|673.84|683.5|674.4|682.68|673.58|28
1656591810000|2022-06-30 12:23:30|682.93|673.83|682.6|673.5|682.94|673.84|682.6|673.5|30
1656591820000|2022-06-30 12:23:40|682.59|673.49|682.61|673.51|682.71|673.61|682.51|673.41|23
1656591830000|2022-06-30 12:23:50|682.6|673.5|682.52|673.42|682.7|673.6|682.51|673.41|17
1656591840000|2022-06-30 12:24:00|682.51|673.41|682.65|673.55|682.71|673.61|682.51|673.41|21
1656591850000|2022-06-30 12:24:10|682.86|673.76|682.78|673.68|682.86|673.76|682.61|673.51|12
1656591860000|2022-06-30 12:24:20|682.77|673.67|682.81|673.71|682.95|673.85|682.77|673.67|17
1656591870000|2022-06-30 12:24:30|682.82|673.72|682.76|673.66|682.82|673.72|682.76|673.66|7
1656591880000|2022-06-30 12:24:40|682.75|673.65|682.85|673.75|682.89|673.79|682.75|673.65|9
1656591890000|2022-06-30 12:24:50|682.84|673.74|682.83|673.73|682.84|673.74|682.83|673.73|2
1656591900000|2022-06-30 12:25:00|682.88|673.78|682.83|673.73|682.89|673.79|682.83|673.73|5
1656591910000|2022-06-30 12:25:10|682.82|673.72|682.83|673.73|682.83|673.73|682.82|673.72|4
1656591920000|2022-06-30 12:25:20|682.84|673.74|682.64|673.54|682.84|673.74|682.63|673.53|15
1656591930000|2022-06-30 12:25:30|682.73|673.63|682.73|673.63|682.73|673.63|682.71|673.61|11
1656591940000|2022-06-30 12:25:40|682.72|673.62|682.72|673.62|682.73|673.63|682.69|673.59|17
1656591950000|2022-06-30 12:25:50|682.73|673.63|683.08|673.98|683.08|673.98|682.73|673.63|14
1656591960000|2022-06-30 12:26:00|683.07|673.97|682.39|673.29|683.17|674.07|682.34|673.24|30
1656591970000|2022-06-30 12:26:10|682.46|673.36|681.65|672.55|682.47|673.37|681.57|672.47|28
1656591980000|2022-06-30 12:26:20|681.68|672.58|681.69|672.59|681.74|672.64|681.66|672.56|12
1656591990000|2022-06-30 12:26:30|681.7|672.6|681.76|672.66|681.79|672.69|681.7|672.6|11
1656592000000|2022-06-30 12:26:40|681.75|672.65|681.88|672.78|681.91|672.81|681.75|672.65|21
1656592010000|2022-06-30 12:26:50|681.87|672.77|681.88|672.78|681.91|672.81|681.86|672.76|14
1656592020000|2022-06-30 12:27:00|681.91|672.81|681.75|672.65|681.91|672.81|681.75|672.65|10
1656592030000|2022-06-30 12:27:10|681.74|672.64|681.04|671.94|681.77|672.67|681.04|671.94|24
1656592040000|2022-06-30 12:27:20|680.98|671.88|681.2|672.1|681.23|672.13|680.97|671.87|12
1656592050000|2022-06-30 12:27:30|681.11|672.01|681.59|672.49|681.79|672.69|680.99|671.89|23
1656592060000|2022-06-30 12:27:40|681.65|672.55|681.61|672.51|681.8|672.7|681.6|672.5|22
1656592070000|2022-06-30 12:27:50|681.6|672.5|681.98|672.88|681.98|672.88|681.59|672.49|8
1656592080000|2022-06-30 12:28:00|681.97|672.87|681.81|672.71|681.97|672.87|681.8|672.7|13
1656592090000|2022-06-30 12:28:10|681.82|672.72|681.81|672.71|681.82|672.72|681.81|672.71|2
1656592100000|2022-06-30 12:28:20|681.8|672.7|681.63|672.53|681.8|672.7|681.58|672.48|18
1656592110000|2022-06-30 12:28:30|681.62|672.52|681.62|672.52|681.9|672.8|681.59|672.49|9
1656592120000|2022-06-30 12:28:40|681.63|672.53|681.88|672.78|681.88|672.78|681.62|672.52|7
1656592130000|2022-06-30 12:28:50|681.67|672.57|682.76|673.66|682.77|673.67|681.67|672.57|19
1656592140000|2022-06-30 12:29:00|682.75|673.65|682.74|673.64|682.9|673.8|682.57|673.47|16
1656592150000|2022-06-30 12:29:10|682.75|673.65|682.72|673.62|682.75|673.65|682.62|673.52|19
1656592160000|2022-06-30 12:29:20|682.73|673.63|683.06|673.96|683.19|674.09|682.73|673.63|12
1656592170000|2022-06-30 12:29:30|683.04|673.94|683.62|674.52|683.64|674.54|682.99|673.89|28
1656592180000|2022-06-30 12:29:40|683.6|674.5|683.91|674.81|683.91|674.81|683.58|674.48|18
1656592190000|2022-06-30 12:29:50|683.9|674.8|683.84|674.74|683.9|674.8|683.82|674.72|13
1656592200000|2022-06-30 12:30:00|683.85|674.75|684.45|675.35|684.45|675.35|683.84|674.74|13
1656592210000|2022-06-30 12:30:10|684.46|675.36|685.06|675.96|685.62|676.52|684.46|675.36|32
1656592220000|2022-06-30 12:30:20|685.04|675.94|686.59|677.49|686.66|677.56|685.04|675.94|31
1656592230000|2022-06-30 12:30:30|686.58|677.48|686.27|677.17|686.76|677.66|686.16|677.06|26
1656592240000|2022-06-30 12:30:40|686.36|677.26|687.82|678.72|687.86|678.76|686.36|677.26|31
1656592250000|2022-06-30 12:30:50|687.75|678.65|686.76|677.66|687.78|678.68|686.59|677.49|20
1656592260000|2022-06-30 12:31:00|686.65|677.55|686.94|677.84|687.27|678.17|686.48|677.38|26
1656592270000|2022-06-30 12:31:10|687|677.9|686.89|677.79|687.42|678.32|686.7|677.6|26
1656592280000|2022-06-30 12:31:20|686.95|677.85|688.67|679.57|688.84|679.74|686.95|677.85|31
1656592290000|2022-06-30 12:31:30|688.68|679.58|689.05|679.95|689.15|680.05|688.64|679.54|21
1656592300000|2022-06-30 12:31:40|689.06|679.96|688.9|679.8|689.07|679.97|688.38|679.28|16
1656592310000|2022-06-30 12:31:50|688.84|679.74|688.93|679.83|688.93|679.83|688.58|679.48|14
1656592320000|2022-06-30 12:32:00|688.94|679.84|689.26|680.16|689.31|680.21|688.81|679.71|28
1656592330000|2022-06-30 12:32:10|689.27|680.17|691.23|682.13|691.35|682.25|689.27|680.17|30
1656592340000|2022-06-30 12:32:20|691.2|682.1|690.04|680.94|691.21|682.11|690.04|680.94|32
1656592350000|2022-06-30 12:32:30|690.05|680.95|690.02|680.92|690.27|681.17|689.85|680.75|25
1656592360000|2022-06-30 12:32:40|690|680.9|689.94|680.84|690.18|681.08|689.73|680.63|27
1656592370000|2022-06-30 12:32:50|690|680.9|690.03|680.93|690.03|680.93|689.86|680.76|17
1656592380000|2022-06-30 12:33:00|689.99|680.89|688.86|679.76|690.01|680.91|688.86|679.76|28
1656592390000|2022-06-30 12:33:10|688.85|679.75|688.78|679.68|688.85|679.75|688.04|678.94|26
1656592400000|2022-06-30 12:33:20|688.77|679.67|688.13|679.03|688.87|679.77|688.11|679.01|35
1656592410000|2022-06-30 12:33:30|688.12|679.02|687.49|678.39|688.12|679.02|687.42|678.32|18
1656592420000|2022-06-30 12:33:40|687.54|678.44|687.85|678.75|687.86|678.76|687.54|678.44|21
1656592430000|2022-06-30 12:33:50|687.84|678.74|687.76|678.66|687.98|678.88|687.72|678.62|23
1656592440000|2022-06-30 12:34:00|687.9|678.8|687.61|678.51|687.9|678.8|687.61|678.51|20
1656592450000|2022-06-30 12:34:10|687.68|678.58|687.61|678.51|687.68|678.58|687.57|678.47|22
1656592460000|2022-06-30 12:34:20|687.6|678.5|687.14|678.04|687.61|678.51|687.14|678.04|24
1656592470000|2022-06-30 12:34:30|687.13|678.03|687.1|678|687.13|678.03|686.88|677.78|17
1656592480000|2022-06-30 12:34:40|687.01|677.91|687.59|678.49|687.59|678.49|687.01|677.91|16
1656592490000|2022-06-30 12:34:50|687.63|678.53|687.86|678.76|687.92|678.82|687.63|678.53|15
1656592500000|2022-06-30 12:35:00|687.9|678.8|688.22|679.12|688.5|679.4|687.9|678.8|19
1656592510000|2022-06-30 12:35:10|688.21|679.11|687.97|678.87|688.22|679.12|687.97|678.87|10
1656592520000|2022-06-30 12:35:20|687.84|678.74|687.16|678.06|687.88|678.78|687.16|678.06|26
1656592530000|2022-06-30 12:35:30|687.13|678.03|686.95|677.85|687.3|678.2|686.94|677.84|16
1656592540000|2022-06-30 12:35:40|686.94|677.84|687.05|677.95|687.14|678.04|686.94|677.84|20
1656592550000|2022-06-30 12:35:50|687.06|677.96|686.64|677.54|687.06|677.96|686.64|677.54|14
1656592560000|2022-06-30 12:36:00|686.72|677.62|686.84|677.74|686.84|677.74|686.71|677.61|15
1656592570000|2022-06-30 12:36:10|686.83|677.73|687.55|678.45|687.58|678.48|686.76|677.66|18
1656592580000|2022-06-30 12:36:20|687.63|678.53|687.55|678.45|687.63|678.53|687.51|678.41|7
1656592590000|2022-06-30 12:36:30|687.63|678.53|687.67|678.57|687.73|678.63|687.61|678.51|9
1656592600000|2022-06-30 12:36:40|687.61|678.51|687.67|678.57|687.67|678.57|687.61|678.51|5
1656592610000|2022-06-30 12:36:50|687.65|678.55|687.68|678.58|687.79|678.69|687.64|678.54|6
1656592620000|2022-06-30 12:37:00|687.65|678.55|686.96|677.86|687.9|678.8|686.96|677.86|20
1656592630000|2022-06-30 12:37:10|687.02|677.92|686.64|677.54|687.05|677.95|686.63|677.53|6
1656592640000|2022-06-30 12:37:20|686.58|677.48|685.91|676.81|686.58|677.48|685.82|676.72|27
1656592650000|2022-06-30 12:37:30|685.95|676.85|685.59|676.49|685.99|676.89|685.59|676.49|27
1656592660000|2022-06-30 12:37:40|685.65|676.55|685.82|676.72|685.82|676.72|685.62|676.52|17
1656592670000|2022-06-30 12:37:50|685.9|676.8|685.71|676.61|685.9|676.8|685.7|676.6|17
1656592680000|2022-06-30 12:38:00|685.79|676.69|685.53|676.43|685.98|676.88|685.52|676.42|24
1656592690000|2022-06-30 12:38:10|685.54|676.44|685.63|676.53|685.81|676.71|685.54|676.44|21
1656592700000|2022-06-30 12:38:20|685.6|676.5|685.74|676.64|685.77|676.67|685.58|676.48|18
1656592710000|2022-06-30 12:38:30|685.73|676.63|685.67|676.57|685.73|676.63|685.66|676.56|20
1656592720000|2022-06-30 12:38:40|685.7|676.6|685.73|676.63|685.88|676.78|685.7|676.6|11
1656592730000|2022-06-30 12:38:50|685.72|676.62|685.75|676.65|685.76|676.66|685.63|676.53|14
1656592740000|2022-06-30 12:39:00|685.81|676.71|686|676.9|686.05|676.95|685.81|676.71|15
1656592750000|2022-06-30 12:39:10|686.07|676.97|685.9|676.8|686.09|676.99|685.68|676.58|18
1656592760000|2022-06-30 12:39:20|685.96|676.86|686.11|677.01|686.13|677.03|685.96|676.86|15
1656592780000|2022-06-30 12:39:40|686.21|677.11|686.11|677.01|686.26|677.16|686.11|677.01|10
1656592790000|2022-06-30 12:39:50|686.09|676.99|686.2|677.1|686.2|677.1|686.01|676.91|13
1656592800000|2022-06-30 12:40:00|686.35|677.25|686.79|677.69|686.82|677.72|686.35|677.25|21
1656592810000|2022-06-30 12:40:10|686.78|677.68|686.79|677.69|686.79|677.69|686.76|677.66|16
1656592820000|2022-06-30 12:40:20|686.8|677.7|686.8|677.7|686.92|677.82|686.78|677.68|12
1656592830000|2022-06-30 12:40:30|687.09|677.99|687.27|678.17|687.35|678.25|687.09|677.99|15
1656592840000|2022-06-30 12:40:40|687.33|678.23|688.18|679.08|688.18|679.08|687.33|678.23|21
1656592850000|2022-06-30 12:40:50|688|678.9|688.25|679.15|688.41|679.31|688|678.9|14
1656592860000|2022-06-30 12:41:00|688.24|679.14|688.13|679.03|688.55|679.45|688.1|679|27
1656592870000|2022-06-30 12:41:10|688.12|679.02|688.08|678.98|688.18|679.08|688.08|678.98|14
1656592880000|2022-06-30 12:41:20|688.1|679|688.13|679.03|688.26|679.16|687.98|678.88|13
1656592890000|2022-06-30 12:41:30|687.97|678.87|688.13|679.03|688.25|679.15|687.97|678.87|15
1656592900000|2022-06-30 12:41:40|688.25|679.15|688.3|679.2|688.3|679.2|688.13|679.03|10
1656592910000|2022-06-30 12:41:50|688.31|679.21|689.04|679.94|689.08|679.98|688.3|679.2|15
1656592920000|2022-06-30 12:42:00|689.09|679.99|688.94|679.84|689.17|680.07|688.87|679.77|16
1656592930000|2022-06-30 12:42:10|688.93|679.83|688.95|679.85|688.95|679.85|688.92|679.82|20
1656592940000|2022-06-30 12:42:20|688.94|679.84|688.91|679.81|689.27|680.17|688.9|679.8|22
1656592950000|2022-06-30 12:42:30|688.84|679.74|689.66|680.56|689.69|680.59|688.84|679.74|16
1656592960000|2022-06-30 12:42:40|689.69|680.59|689.13|680.03|689.69|680.59|689.13|680.03|18
1656592970000|2022-06-30 12:42:50|689.15|680.05|689.11|680.01|689.16|680.06|689.11|680.01|9
1656592980000|2022-06-30 12:43:00|689.06|679.96|688.57|679.47|689.12|680.02|688.53|679.43|14
1656592990000|2022-06-30 12:43:10|688.49|679.39|688.6|679.5|688.8|679.7|688.49|679.39|17
1656593000000|2022-06-30 12:43:20|688.58|679.48|688.03|678.93|688.58|679.48|688.02|678.92|12
1656593010000|2022-06-30 12:43:30|688.22|679.12|688.02|678.92|688.22|679.12|688.02|678.92|5
1656593020000|2022-06-30 12:43:40|688.03|678.93|687.71|678.61|688.03|678.93|687.58|678.48|11
1656593030000|2022-06-30 12:43:50|687.65|678.55|688.01|678.91|688.06|678.96|687.61|678.51|15
1656593040000|2022-06-30 12:44:00|688.02|678.92|688|678.9|688.14|679.04|687.97|678.87|19
1656593050000|2022-06-30 12:44:10|688.01|678.91|688|678.9|688.11|679.01|688|678.9|5
1656593060000|2022-06-30 12:44:20|688.01|678.91|688.06|678.96|688.06|678.96|688.01|678.91|2
1656593070000|2022-06-30 12:44:30|688.01|678.91|688.77|679.67|688.77|679.67|687.98|678.88|18
1656593080000|2022-06-30 12:44:40|688.76|679.66|689.03|679.93|689.03|679.93|688.69|679.59|16
1656593090000|2022-06-30 12:44:50|689.05|679.95|689.73|680.63|689.91|680.81|689.05|679.95|25
1656593100000|2022-06-30 12:45:00|689.74|680.64|689.88|680.78|689.88|680.78|689.69|680.59|17
1656593110000|2022-06-30 12:45:10|689.85|680.75|689.99|680.89|690.02|680.92|689.68|680.58|17
1656593120000|2022-06-30 12:45:20|689.95|680.85|690.95|681.85|690.95|681.85|689.95|680.85|19
1656593130000|2022-06-30 12:45:30|690.96|681.86|690.76|681.66|691.12|682.02|690.71|681.61|26
1656593140000|2022-06-30 12:45:40|690.8|681.7|690.64|681.54|690.8|681.7|690.63|681.53|14
1656593150000|2022-06-30 12:45:50|690.7|681.6|690.72|681.62|690.81|681.71|690.59|681.49|21
1656593160000|2022-06-30 12:46:00|690.73|681.63|691.43|682.33|691.43|682.33|690.73|681.63|19
1656593170000|2022-06-30 12:46:10|691.95|682.85|690.97|681.87|691.95|682.85|690.93|681.83|28
1656593180000|2022-06-30 12:46:20|690.92|681.82|690.29|681.19|690.97|681.87|690.24|681.14|22
1656593190000|2022-06-30 12:46:30|690.3|681.2|690.72|681.62|690.72|681.62|690.21|681.11|24
1656593200000|2022-06-30 12:46:40|690.71|681.61|690.66|681.56|690.71|681.61|690.61|681.51|9
1656593210000|2022-06-30 12:46:50|690.67|681.57|690.62|681.52|690.83|681.73|690.56|681.46|17
1656593220000|2022-06-30 12:47:00|690.65|681.55|690.03|680.93|690.65|681.55|689.95|680.85|20
1656593230000|2022-06-30 12:47:10|690|680.9|689.73|680.63|690|680.9|689.63|680.53|21
1656593240000|2022-06-30 12:47:20|689.68|680.58|689.02|679.92|689.74|680.64|689.02|679.92|13
1656593250000|2022-06-30 12:47:30|689.06|679.96|689.55|680.45|689.75|680.65|689.06|679.96|23
1656593260000|2022-06-30 12:47:40|689.5|680.4|688.82|679.72|689.5|680.4|688.82|679.72|14
1656593270000|2022-06-30 12:47:50|688.8|679.7|688.93|679.83|689.21|680.11|688.8|679.7|18
1656593280000|2022-06-30 12:48:00|688.94|679.84|691.35|682.25|691.35|682.25|688.93|679.83|28
1656593290000|2022-06-30 12:48:10|691.18|682.08|691.15|682.05|691.35|682.25|691.05|681.95|13
1656593300000|2022-06-30 12:48:20|691.08|681.98|690.12|681.02|691.08|681.98|690.11|681.01|14
1656593310000|2022-06-30 12:48:30|690.11|681.01|690.11|681.01|690.2|681.1|690.06|680.96|17
1656593320000|2022-06-30 12:48:40|690.16|681.06|690.25|681.15|690.89|681.79|690.16|681.06|29
1656593330000|2022-06-30 12:48:50|690.37|681.27|690.66|681.56|690.66|681.56|690.07|680.97|23
1656593340000|2022-06-30 12:49:00|690.71|681.61|690.91|681.81|691.06|681.96|690.7|681.6|17
1656593350000|2022-06-30 12:49:10|691.26|682.16|691.71|682.61|691.97|682.87|691.26|682.16|21
1656593360000|2022-06-30 12:49:20|691.72|682.62|691.63|682.53|691.81|682.71|691.63|682.53|23
1656593370000|2022-06-30 12:49:30|691.67|682.57|691.67|682.57|691.75|682.65|691.64|682.54|15
1656593380000|2022-06-30 12:49:40|691.66|682.56|691.6|682.5|691.85|682.75|691.59|682.49|18
1656593390000|2022-06-30 12:49:50|691.61|682.51|691.72|682.62|691.84|682.74|691.61|682.51|17
1656593400000|2022-06-30 12:50:00|691.77|682.67|691.53|682.43|691.77|682.67|691.51|682.41|23
1656593410000|2022-06-30 12:50:10|691.48|682.38|691|681.9|691.6|682.5|690.94|681.84|13
1656593420000|2022-06-30 12:50:20|690.96|681.86|690.65|681.55|690.96|681.86|690.65|681.55|16
1656593430000|2022-06-30 12:50:30|690.62|681.52|690.58|681.48|690.71|681.61|690.44|681.34|27
1656593440000|2022-06-30 12:50:40|690.6|681.5|689.79|680.69|690.65|681.55|689.79|680.69|16
1656593450000|2022-06-30 12:50:50|689.78|680.68|689.87|680.77|689.98|680.88|689.78|680.68|16
1656593460000|2022-06-30 12:51:00|689.8|680.7|689.94|680.84|690.06|680.96|689.8|680.7|9
1656593470000|2022-06-30 12:51:10|689.9|680.8|689.64|680.54|689.94|680.84|689.64|680.54|8
1656593480000|2022-06-30 12:51:20|689.7|680.6|689.87|680.77|689.97|680.87|689.64|680.54|8
1656593490000|2022-06-30 12:51:30|690|680.9|690.49|681.39|690.61|681.51|689.9|680.8|17
1656593500000|2022-06-30 12:51:40|690.44|681.34|689.98|680.88|690.44|681.34|689.98|680.88|10
1656593510000|2022-06-30 12:51:50|690.02|680.92|689.47|680.37|690.02|680.92|689.47|680.37|21
1656593520000|2022-06-30 12:52:00|689.42|680.32|688.58|679.48|689.42|680.32|688.58|679.48|23
1656593530000|2022-06-30 12:52:10|688.62|679.52|687.98|678.88|688.78|679.68|687.98|678.88|25
1656593540000|2022-06-30 12:52:20|687.88|678.78|687.76|678.66|687.88|678.78|687.6|678.5|10
1656593550000|2022-06-30 12:52:30|687.96|678.86|687.88|678.78|688.01|678.91|687.87|678.77|13
1656593560000|2022-06-30 12:52:40|687.89|678.79|688.82|679.72|688.84|679.74|687.89|678.79|20
1656593570000|2022-06-30 12:52:50|688.81|679.71|688.74|679.64|688.82|679.72|688.69|679.59|22
1656593580000|2022-06-30 12:53:00|688.69|679.59|688.75|679.65|688.75|679.65|688.57|679.47|16
1656593590000|2022-06-30 12:53:10|689.05|679.95|689.66|680.56|689.66|680.56|689.05|679.95|5
1656593600000|2022-06-30 12:53:20|689.79|680.69|690.02|680.92|690.12|681.02|689.79|680.69|14
1656593610000|2022-06-30 12:53:30|690.03|680.93|690.06|680.96|690.18|681.08|690.01|680.91|8
1656593620000|2022-06-30 12:53:40|690.05|680.95|689.68|680.58|690.17|681.07|689.67|680.57|23
1656593630000|2022-06-30 12:53:50|689.66|680.56|689.22|680.12|689.69|680.59|689.05|679.95|28
1656593640000|2022-06-30 12:54:00|689.15|680.05|690.2|681.1|690.56|681.46|689.11|680.01|15
1656593650000|2022-06-30 12:54:10|690.19|681.09|690.15|681.05|690.3|681.2|690.05|680.95|13
1656593660000|2022-06-30 12:54:20|690.04|680.94|689.94|680.84|690.05|680.95|689.9|680.8|17
1656593670000|2022-06-30 12:54:30|689.99|680.89|690.08|680.98|690.08|680.98|689.95|680.85|6
1656593680000|2022-06-30 12:54:40|690.23|681.13|690.1|681|690.25|681.15|690.06|680.96|11
1656593690000|2022-06-30 12:54:50|690.14|681.04|690.08|680.98|690.2|681.1|690.08|680.98|5
1656593700000|2022-06-30 12:55:00|690.1|681|690.02|680.92|690.2|681.1|689.91|680.81|15
1656593710000|2022-06-30 12:55:10|690.03|680.93|689.93|680.83|690.03|680.93|689.93|680.83|5
1656593720000|2022-06-30 12:55:20|689.92|680.82|689.97|680.87|689.99|680.89|689.92|680.82|6
1656593730000|2022-06-30 12:55:30|689.96|680.86|689.85|680.75|690|680.9|689.85|680.75|11
1656593740000|2022-06-30 12:55:40|689.93|680.83|689.7|680.6|689.93|680.83|689.7|680.6|10
1656593750000|2022-06-30 12:55:50|689.69|680.59|690.38|681.28|690.38|681.28|689.69|680.59|16
1656593760000|2022-06-30 12:56:00|690.41|681.31|690.91|681.81|690.98|681.88|690.41|681.31|18
1656593770000|2022-06-30 12:56:10|690.95|681.85|692.43|683.33|693.3|684.2|690.95|681.85|32
1656593780000|2022-06-30 12:56:20|692.42|683.32|691.87|682.77|692.42|683.32|691.77|682.67|13
1656593790000|2022-06-30 12:56:30|691.88|682.78|691.99|682.89|692.07|682.97|691.88|682.78|13
1656593800000|2022-06-30 12:56:40|691.98|682.88|691.96|682.86|692.11|683.01|691.92|682.82|10
1656593810000|2022-06-30 12:56:50|691.94|682.84|691.89|682.79|691.94|682.84|691.89|682.79|2
1656593820000|2022-06-30 12:57:00|691.85|682.75|690.1|681|691.88|682.78|690.1|681|23
1656593830000|2022-06-30 12:57:10|690.35|681.25|689.76|680.66|690.35|681.25|689.1|680|33
1656593840000|2022-06-30 12:57:20|689.75|680.65|689.77|680.67|689.86|680.76|689.72|680.62|21
1656593850000|2022-06-30 12:57:30|689.76|680.66|690.07|680.97|690.19|681.09|689.73|680.63|23
1656593860000|2022-06-30 12:57:40|690|680.9|690.13|681.03|690.17|681.07|689.99|680.89|14
1656593870000|2022-06-30 12:57:50|690.11|681.01|690.02|680.92|690.13|681.03|689.86|680.76|13
1656593880000|2022-06-30 12:58:00|689.9|680.8|690.1|681|690.21|681.11|689.9|680.8|12
1656593890000|2022-06-30 12:58:10|690.09|680.99|689.84|680.74|690.09|680.99|689.81|680.71|18
1656593900000|2022-06-30 12:58:20|689.81|680.71|690.02|680.92|690.03|680.93|689.81|680.71|14
1656593910000|2022-06-30 12:58:30|690|680.9|690.61|681.51|690.65|681.55|690|680.9|15
1656593920000|2022-06-30 12:58:40|690.57|681.47|690.61|681.51|690.61|681.51|690.57|681.47|2
1656593930000|2022-06-30 12:58:50|690.51|681.41|690.23|681.13|690.57|681.47|690.05|680.95|18
1656593940000|2022-06-30 12:59:00|690.2|681.1|690.6|681.5|690.6|681.5|690.13|681.03|10
1656593950000|2022-06-30 12:59:10|690.63|681.53|690.8|681.7|690.85|681.75|690.63|681.53|15
1656593960000|2022-06-30 12:59:20|690.82|681.72|690.88|681.78|690.88|681.78|690.82|681.72|4
1656593970000|2022-06-30 12:59:30|690.81|681.71|690.82|681.72|690.96|681.86|690.81|681.71|7
1656593980000|2022-06-30 12:59:40|690.84|681.74|690.82|681.72|690.89|681.79|690.81|681.71|8
1656593990000|2022-06-30 12:59:50|690.81|681.71|690.66|681.56|690.82|681.72|690.66|681.56|18
1656594000000|2022-06-30 13:00:00|690.67|681.57|690.58|681.48|690.72|681.62|690.51|681.41|18
1656594010000|2022-06-30 13:00:10|690.62|681.52|690.81|681.71|690.85|681.75|690.62|681.52|10
1656594020000|2022-06-30 13:00:20|690.82|681.72|690.99|681.89|690.99|681.89|690.82|681.72|9
1656594030000|2022-06-30 13:00:30|690.95|681.85|691.14|682.04|691.14|682.04|690.9|681.8|3
1656594040000|2022-06-30 13:00:40|691.23|682.13|691.78|682.68|691.78|682.68|691.18|682.08|18
1656594050000|2022-06-30 13:00:50|691.77|682.67|691.22|682.12|691.77|682.67|691.05|681.95|18
1656594060000|2022-06-30 13:01:00|691.32|682.22|691.21|682.11|691.37|682.27|691.21|682.11|15
1656594070000|2022-06-30 13:01:10|691.31|682.21|691.32|682.22|691.34|682.24|691.23|682.13|9
1656594080000|2022-06-30 13:01:20|691.26|682.16|691.85|682.75|691.85|682.75|691.26|682.16|16
1656594090000|2022-06-30 13:01:30|691.86|682.76|692.04|682.94|692.05|682.95|691.85|682.75|22
1656594100000|2022-06-30 13:01:40|692.14|683.04|691.86|682.76|692.14|683.04|691.86|682.76|10
1656594110000|2022-06-30 13:01:50|691.93|682.83|691.35|682.25|691.93|682.83|691.17|682.07|20
1656594120000|2022-06-30 13:02:00|691.24|682.14|691.24|682.14|691.83|682.73|691.15|682.05|24
1656594130000|2022-06-30 13:02:10|691.17|682.07|691.29|682.19|691.29|682.19|691.05|681.95|11
1656594140000|2022-06-30 13:02:20|691.24|682.14|691.35|682.25|691.47|682.37|691.24|682.14|12
1656594150000|2022-06-30 13:02:30|691.28|682.18|691.43|682.33|691.49|682.39|691.19|682.09|13
1656594160000|2022-06-30 13:02:40|691.42|682.32|691.86|682.76|691.9|682.8|691.42|682.32|12
1656594170000|2022-06-30 13:02:50|691.85|682.75|691.61|682.51|691.95|682.85|691.59|682.49|12
1656594180000|2022-06-30 13:03:00|691.6|682.5|691.61|682.51|691.65|682.55|691.6|682.5|10
1656594190000|2022-06-30 13:03:10|691.85|682.75|692.1|683|692.1|683|691.76|682.66|11
1656594200000|2022-06-30 13:03:20|692.17|683.07|692.13|683.03|692.29|683.19|692.05|682.95|9
1656594210000|2022-06-30 13:03:30|692.03|682.93|692.21|683.11|692.38|683.28|692.03|682.93|12
1656594220000|2022-06-30 13:03:40|692.2|683.1|691.89|682.79|692.21|683.11|691.89|682.79|22
1656594230000|2022-06-30 13:03:50|691.88|682.78|691.97|682.87|692.08|682.98|691.62|682.52|21
1656594240000|2022-06-30 13:04:00|691.96|682.86|691.95|682.85|691.97|682.87|691.83|682.73|22
1656594250000|2022-06-30 13:04:10|691.94|682.84|691.85|682.75|691.96|682.86|691.8|682.7|13
1656594260000|2022-06-30 13:04:20|691.84|682.74|692.15|683.05|692.18|683.08|691.83|682.73|15
1656594270000|2022-06-30 13:04:30|692.27|683.17|692.83|683.73|692.93|683.83|692.27|683.17|21
1656594280000|2022-06-30 13:04:40|692.82|683.72|692.83|683.73|692.9|683.8|692.81|683.71|20
1656594290000|2022-06-30 13:04:50|692.84|683.74|692.95|683.85|693.08|683.98|692.82|683.72|26
1656594300000|2022-06-30 13:05:00|693.15|684.05|693.38|684.28|693.68|684.58|693.15|684.05|24
1656594310000|2022-06-30 13:05:10|693.24|684.14|693.98|684.88|693.98|684.88|693.24|684.14|23
1656594320000|2022-06-30 13:05:20|693.93|684.83|694.01|684.91|694.19|685.09|693.93|684.83|13
1656594330000|2022-06-30 13:05:30|694|684.9|693.05|683.95|694.21|685.11|693.05|683.95|18
1656594340000|2022-06-30 13:05:40|692.91|683.81|692.9|683.8|693.12|684.02|692.82|683.72|22
1656594350000|2022-06-30 13:05:50|692.91|683.81|692.66|683.56|692.91|683.81|692.63|683.53|20
1656594360000|2022-06-30 13:06:00|692.67|683.57|691.76|682.66|692.87|683.77|691.76|682.66|31
1656594370000|2022-06-30 13:06:10|691.69|682.59|691.77|682.67|691.83|682.73|691.69|682.59|18
1656594380000|2022-06-30 13:06:20|691.85|682.75|691.9|682.8|692.04|682.94|691.84|682.74|11
1656594390000|2022-06-30 13:06:30|691.88|682.78|691.73|682.63|691.88|682.78|691.72|682.62|16
1656594400000|2022-06-30 13:06:40|691.72|682.62|691.64|682.54|691.77|682.67|691.61|682.51|18
1656594410000|2022-06-30 13:06:50|691.68|682.58|691.69|682.59|691.78|682.68|691.64|682.54|11
1656594420000|2022-06-30 13:07:00|691.68|682.58|691.74|682.64|691.83|682.73|691.63|682.53|20
1656594430000|2022-06-30 13:07:10|691.73|682.63|691.77|682.67|691.77|682.67|691.67|682.57|13
1656594440000|2022-06-30 13:07:20|691.76|682.66|691.75|682.65|691.78|682.68|691.74|682.64|5
1656594450000|2022-06-30 13:07:30|691.8|682.7|691.7|682.6|691.81|682.71|691.7|682.6|6
1656594460000|2022-06-30 13:07:40|691.71|682.61|691.7|682.6|691.71|682.61|691.7|682.6|2
1656594470000|2022-06-30 13:07:50|691.71|682.61|691.7|682.6|691.78|682.68|691.7|682.6|8
1656594480000|2022-06-30 13:08:00|691.77|682.67|691.35|682.25|691.85|682.75|691.22|682.12|20
1656594490000|2022-06-30 13:08:10|691.36|682.26|692.09|682.99|692.17|683.07|691.36|682.26|24
1656594500000|2022-06-30 13:08:20|692.15|683.05|691.71|682.61|692.15|683.05|691.71|682.61|12
1656594510000|2022-06-30 13:08:30|691.7|682.6|691.72|682.62|691.77|682.67|691.7|682.6|10
1656594520000|2022-06-30 13:08:40|691.71|682.61|691.71|682.61|691.77|682.67|691.67|682.57|12
1656594530000|2022-06-30 13:08:50|691.72|682.62|691.73|682.63|691.78|682.68|691.72|682.62|5
1656594540000|2022-06-30 13:09:00|691.79|682.69|691.74|682.64|691.8|682.7|691.7|682.6|7
1656594550000|2022-06-30 13:09:10|691.78|682.68|691.87|682.77|691.87|682.77|691.74|682.64|7
1656594560000|2022-06-30 13:09:20|691.84|682.74|691.89|682.79|691.89|682.79|691.82|682.72|4
1656594570000|2022-06-30 13:09:30|691.83|682.73|691.8|682.7|691.85|682.75|691.73|682.63|10
1656594580000|2022-06-30 13:09:40|691.78|682.68|691.68|682.58|691.78|682.68|691.68|682.58|2
1656594590000|2022-06-30 13:09:50|691.62|682.52|690.98|681.88|691.62|682.52|690.98|681.88|17
1656594600000|2022-06-30 13:10:00|690.96|681.86|690.89|681.79|690.96|681.86|690.84|681.74|6
1656594610000|2022-06-30 13:10:10|690.9|681.8|690.56|681.46|690.9|681.8|690.56|681.46|11
1656594620000|2022-06-30 13:10:20|690.58|681.48|690|680.9|690.58|681.48|689.98|680.88|22
1656594630000|2022-06-30 13:10:30|689.99|680.89|689.76|680.66|690|680.9|689.67|680.57|17
1656594640000|2022-06-30 13:10:40|689.75|680.65|689.94|680.84|689.96|680.86|689.53|680.43|20
1656594650000|2022-06-30 13:10:50|690.02|680.92|690.67|681.57|690.67|681.57|690.02|680.92|11
1656594660000|2022-06-30 13:11:00|690.69|681.59|690.8|681.7|690.83|681.73|690.68|681.58|11
1656594670000|2022-06-30 13:11:10|690.77|681.67|690.89|681.79|691.06|681.96|690.75|681.65|14
1656594680000|2022-06-30 13:11:20|690.83|681.73|690.83|681.73|690.88|681.78|690.83|681.73|7
1656594690000|2022-06-30 13:11:30|690.73|681.63|690.56|681.46|690.81|681.71|690.56|681.46|11
1656594700000|2022-06-30 13:11:40|690.55|681.45|690.44|681.34|690.61|681.51|690.32|681.22|16
1656594710000|2022-06-30 13:11:50|690.32|681.22|690.03|680.93|690.32|681.22|689.96|680.86|13
1656594720000|2022-06-30 13:12:00|689.85|680.75|689.9|680.8|689.99|680.89|689.85|680.75|19
1656594730000|2022-06-30 13:12:10|689.91|680.81|689.87|680.77|689.95|680.85|689.86|680.76|14
1656594740000|2022-06-30 13:12:20|689.76|680.66|689.56|680.46|689.8|680.7|689.56|680.46|8
1656594750000|2022-06-30 13:12:30|689.64|680.54|689.7|680.6|689.7|680.6|689.51|680.41|6
1656594760000|2022-06-30 13:12:40|689.69|680.59|689.68|680.58|689.73|680.63|689.67|680.57|8
1656594770000|2022-06-30 13:12:50|689.67|680.57|689.1|680|689.75|680.65|689.1|680|26
1656594780000|2022-06-30 13:13:00|689.11|680.01|688.73|679.63|689.11|680.01|688.69|679.59|23
1656594790000|2022-06-30 13:13:10|688.77|679.67|688.75|679.65|688.9|679.8|688.75|679.65|15
1656594800000|2022-06-30 13:13:20|688.74|679.64|688.71|679.61|688.75|679.65|688.62|679.52|15
1656594810000|2022-06-30 13:13:30|688.7|679.6|688.65|679.55|688.7|679.6|688.52|679.42|17
1656594820000|2022-06-30 13:13:40|688.63|679.53|688.51|679.41|688.63|679.53|688.14|679.04|18
1656594830000|2022-06-30 13:13:50|688.52|679.42|688.73|679.63|688.73|679.63|688.52|679.42|14
1656594840000|2022-06-30 13:14:00|688.74|679.64|688.85|679.75|688.94|679.84|688.74|679.64|14
1656594850000|2022-06-30 13:14:10|688.87|679.77|688.71|679.61|688.87|679.77|688.66|679.56|17
1656594860000|2022-06-30 13:14:20|688.75|679.65|688.77|679.67|688.77|679.67|688.7|679.6|11
1656594870000|2022-06-30 13:14:30|688.76|679.66|688.8|679.7|688.84|679.74|688.76|679.66|5
1656594880000|2022-06-30 13:14:40|688.81|679.71|688.77|679.67|688.81|679.71|688.7|679.6|6
1656594890000|2022-06-30 13:14:50|688.78|679.68|688.79|679.69|688.8|679.7|688.78|679.68|5
1656594900000|2022-06-30 13:15:00|688.9|679.8|688.69|679.59|688.9|679.8|688.69|679.59|15
1656594910000|2022-06-30 13:15:10|688.71|679.61|687.91|678.81|688.71|679.61|687.91|678.81|23
1656594920000|2022-06-30 13:15:20|687.92|678.82|687.87|678.77|688.01|678.91|687.73|678.63|15
1656594930000|2022-06-30 13:15:30|687.84|678.74|687.68|678.58|687.84|678.74|687.66|678.56|13
1656594940000|2022-06-30 13:15:40|687.69|678.59|687.69|678.59|687.89|678.79|687.34|678.24|26
1656594950000|2022-06-30 13:15:50|687.65|678.55|687.44|678.34|687.71|678.61|687.43|678.33|18
1656594960000|2022-06-30 13:16:00|687.57|678.47|686.77|677.67|687.61|678.51|686.74|677.64|10
1656594970000|2022-06-30 13:16:10|686.69|677.59|685.68|676.58|686.77|677.67|685.52|676.42|24
1656594980000|2022-06-30 13:16:20|685.52|676.42|685.6|676.5|685.76|676.66|685.36|676.26|26
1656594990000|2022-06-30 13:16:30|685.75|676.65|685.77|676.67|685.77|676.67|685.7|676.6|15
1656595000000|2022-06-30 13:16:40|685.76|676.66|686.53|677.43|686.72|677.62|685.76|676.66|20
1656595010000|2022-06-30 13:16:50|686.54|677.44|686.58|677.48|686.58|677.48|686.54|677.44|2
1656595020000|2022-06-30 13:17:00|686.6|677.5|686.65|677.55|686.66|677.56|686.6|677.5|9
1656595030000|2022-06-30 13:17:10|686.67|677.57|686.68|677.58|686.74|677.64|686.65|677.55|8
1656595040000|2022-06-30 13:17:20|686.69|677.59|686.95|677.85|686.95|677.85|686.69|677.59|8
1656595050000|2022-06-30 13:17:30|686.96|677.86|687.23|678.13|687.23|678.13|686.89|677.79|17
1656595060000|2022-06-30 13:17:40|687.39|678.29|687.86|678.76|688.32|679.22|687.39|678.29|31
1656595070000|2022-06-30 13:17:50|687.89|678.79|687.74|678.64|687.89|678.79|687.64|678.54|11
1656595080000|2022-06-30 13:18:00|687.77|678.67|687.6|678.5|687.96|678.86|687.6|678.5|23
1656595090000|2022-06-30 13:18:10|687.69|678.59|687.17|678.07|687.7|678.6|687.15|678.05|7
1656595100000|2022-06-30 13:18:20|687.23|678.13|687.23|678.13|687.23|678.13|687.06|677.96|16
1656595110000|2022-06-30 13:18:30|687.06|677.96|687.1|678|687.17|678.07|687.03|677.93|6
1656595120000|2022-06-30 13:18:40|687.29|678.19|687.45|678.35|687.51|678.41|687.29|678.19|23
1656595130000|2022-06-30 13:18:50|687.46|678.36|687.59|678.49|687.59|678.49|687.44|678.34|18
1656595140000|2022-06-30 13:19:00|687.46|678.36|687.62|678.52|687.62|678.52|687.46|678.36|18
1656595150000|2022-06-30 13:19:10|687.61|678.51|687.85|678.75|687.96|678.86|687.61|678.51|13
1656595160000|2022-06-30 13:19:20|687.86|678.76|687.74|678.64|687.86|678.76|687.68|678.58|10
1656595170000|2022-06-30 13:19:30|687.77|678.67|687.78|678.68|687.8|678.7|687.75|678.65|9
1656595180000|2022-06-30 13:19:40|687.79|678.69|687.98|678.88|688.05|678.95|687.79|678.69|8
1656595190000|2022-06-30 13:19:50|688.05|678.95|687.98|678.88|688.05|678.95|687.95|678.85|5
1656595200000|2022-06-30 13:20:00|688.05|678.95|688.11|679.01|688.11|679.01|687.96|678.86|9
1656595210000|2022-06-30 13:20:10|688.12|679.02|688.1|679|688.16|679.06|688.1|679|3
1656595220000|2022-06-30 13:20:20|688|678.9|687.95|678.85|688.1|679|687.94|678.84|16
1656595230000|2022-06-30 13:20:30|687.94|678.84|687.65|678.55|687.96|678.86|687.65|678.55|17
1656595240000|2022-06-30 13:20:40|687.67|678.57|687.08|677.98|687.69|678.59|686.96|677.86|20
1656595250000|2022-06-30 13:20:50|687.01|677.91|687.62|678.52|687.62|678.52|687.01|677.91|14
1656595260000|2022-06-30 13:21:00|687.63|678.53|687.93|678.83|687.97|678.87|687.63|678.53|14
1656595270000|2022-06-30 13:21:10|687.86|678.76|687.92|678.82|688.01|678.91|687.84|678.74|7
1656595280000|2022-06-30 13:21:20|687.93|678.83|687.93|678.83|687.93|678.83|687.93|678.83|1
1656595290000|2022-06-30 13:21:30|687.91|678.81|687.94|678.84|687.94|678.84|687.84|678.74|9
1656595300000|2022-06-30 13:21:40|687.93|678.83|687.96|678.86|687.96|678.86|687.84|678.74|11
1656595310000|2022-06-30 13:21:50|687.9|678.8|687.68|678.58|687.9|678.8|687.59|678.49|18
1656595320000|2022-06-30 13:22:00|687.69|678.59|687.89|678.79|687.99|678.89|687.69|678.59|10
1656595330000|2022-06-30 13:22:10|687.96|678.86|687.83|678.73|687.96|678.86|687.82|678.72|12
1656595340000|2022-06-30 13:22:20|687.82|678.72|687.78|678.68|687.92|678.82|687.78|678.68|14
1656595350000|2022-06-30 13:22:30|687.79|678.69|687.78|678.68|687.87|678.77|687.78|678.68|22
1656595360000|2022-06-30 13:22:40|687.77|678.67|687.78|678.68|687.85|678.75|687.77|678.67|22
1656595370000|2022-06-30 13:22:50|687.74|678.64|687.78|678.68|687.8|678.7|687.73|678.63|14
1656595380000|2022-06-30 13:23:00|687.79|678.69|687.66|678.56|687.85|678.75|687.66|678.56|13
1656595390000|2022-06-30 13:23:10|687.61|678.51|686.84|677.74|687.61|678.51|686.83|677.73|17
1656595400000|2022-06-30 13:23:20|686.82|677.72|686.54|677.44|686.86|677.76|686.07|676.97|29
1656595410000|2022-06-30 13:23:30|686.55|677.45|686.77|677.67|686.79|677.69|686.55|677.45|9
1656595430000|2022-06-30 13:23:50|686.85|677.75|686.81|677.71|686.86|677.76|686.81|677.71|4
1656595440000|2022-06-30 13:24:00|686.79|677.69|686|676.9|686.82|677.72|685.95|676.85|17
1656595450000|2022-06-30 13:24:10|685.96|676.86|685.86|676.76|686.01|676.91|685.85|676.75|11
1656595460000|2022-06-30 13:24:20|685.87|676.77|685.88|676.78|685.9|676.8|685.84|676.74|14
1656595470000|2022-06-30 13:24:30|685.84|676.74|685.84|676.74|685.84|676.74|685.84|676.74|1
1656595480000|2022-06-30 13:24:40|685.83|676.73|685.89|676.79|685.89|676.79|685.83|676.73|7
1656595490000|2022-06-30 13:24:50|685.88|676.78|685.88|676.78|685.89|676.79|685.88|676.78|3
1656595500000|2022-06-30 13:25:00|685.92|676.82|685.61|676.51|685.92|676.82|685.61|676.51|13
1656595510000|2022-06-30 13:25:10|685.6|676.5|685.48|676.38|685.62|676.52|685.39|676.29|19
1656595520000|2022-06-30 13:25:20|685.47|676.37|685.71|676.61|685.71|676.61|685.38|676.28|26
1656595530000|2022-06-30 13:25:30|685.81|676.71|686.26|677.16|686.55|677.45|685.81|676.71|20
1656595540000|2022-06-30 13:25:40|686.23|677.13|686.04|676.94|686.23|677.13|686.02|676.92|18
1656595550000|2022-06-30 13:25:50|686.02|676.92|685.98|676.88|686.08|676.98|685.98|676.88|10
1656595560000|2022-06-30 13:26:00|685.99|676.89|685.89|676.79|686.06|676.96|685.89|676.79|16
1656595570000|2022-06-30 13:26:10|685.88|676.78|685.84|676.74|685.88|676.78|685.84|676.74|4
1656595580000|2022-06-30 13:26:20|685.83|676.73|685.89|676.79|685.89|676.79|685.83|676.73|3
1656595590000|2022-06-30 13:26:30|685.91|676.81|685.98|676.88|686|676.9|685.89|676.79|9
1656595600000|2022-06-30 13:26:40|686|676.9|686|676.9|686|676.9|686|676.9|1
1656595610000|2022-06-30 13:26:50|685.99|676.89|686.01|676.91|686.01|676.91|685.98|676.88|6
1656595620000|2022-06-30 13:27:00|685.98|676.88|686.04|676.94|686.11|677.01|685.98|676.88|10
1656595630000|2022-06-30 13:27:10|686.07|676.97|686.06|676.96|686.14|677.04|685.98|676.88|9
1656595640000|2022-06-30 13:27:20|686.04|676.94|685.87|676.77|686.07|676.97|685.83|676.73|14
1656595650000|2022-06-30 13:27:30|685.84|676.74|685.97|676.87|685.99|676.89|685.84|676.74|5
1656595660000|2022-06-30 13:27:40|685.98|676.88|685.98|676.88|685.99|676.89|685.97|676.87|6
1656595670000|2022-06-30 13:27:50|686|676.9|687.1|678|687.1|678|685.99|676.89|17
1656595680000|2022-06-30 13:28:00|687.17|678.07|687.03|677.93|687.2|678.1|686.97|677.87|15
1656595690000|2022-06-30 13:28:10|687.02|677.92|686.94|677.84|687.08|677.98|686.94|677.84|5
1656595700000|2022-06-30 13:28:20|686.99|677.89|687.03|677.93|687.08|677.98|686.85|677.75|12
1656595710000|2022-06-30 13:28:30|687.04|677.94|687.16|678.06|687.16|678.06|687|677.9|6
1656595720000|2022-06-30 13:28:40|687.03|677.93|686.85|677.75|687.16|678.06|686.85|677.75|15
1656595730000|2022-06-30 13:28:50|686.84|677.74|686.85|677.75|686.89|677.79|686.84|677.74|7
1656595740000|2022-06-30 13:29:00|686.86|677.76|686.77|677.67|686.87|677.77|686.2|677.1|19
1656595750000|2022-06-30 13:29:10|686.78|677.68|686.81|677.71|686.91|677.81|686.75|677.65|22
1656595760000|2022-06-30 13:29:20|686.78|677.68|686.77|677.67|686.84|677.74|686.77|677.67|6
1656595770000|2022-06-30 13:29:30|686.76|677.66|686.71|677.61|686.86|677.76|686.68|677.58|18
1656595780000|2022-06-30 13:29:40|686.69|677.59|686.79|677.69|686.81|677.71|686.66|677.56|15
1656595790000|2022-06-30 13:29:50|686.78|677.68|686.71|677.61|686.78|677.68|686.69|677.59|7
1656595800000|2022-06-30 13:30:00|686.72|677.62|686.75|677.65|686.83|677.73|686.71|677.61|14
1656595810000|2022-06-30 13:30:10|686.76|677.66|686.13|677.03|686.78|677.68|686.13|677.03|15
1656595820000|2022-06-30 13:30:20|686.03|676.93|686.82|677.72|686.82|677.72|686.03|676.93|26
1656595830000|2022-06-30 13:30:30|686.81|677.71|687.49|678.39|687.49|678.39|686.57|677.47|25
1656595840000|2022-06-30 13:30:40|687.42|678.32|687.17|678.07|687.57|678.47|687.16|678.06|15
1656595850000|2022-06-30 13:30:50|687.11|678.01|686.14|677.04|687.11|678.01|686.05|676.95|25
1656595860000|2022-06-30 13:31:00|686.13|677.03|685.63|676.53|686.13|677.03|685.61|676.51|24
1656595870000|2022-06-30 13:31:10|685.65|676.55|684.85|675.75|685.65|676.55|684.85|675.75|16
1656595880000|2022-06-30 13:31:20|684.84|675.74|683.85|674.75|684.85|675.75|683.74|674.64|19
1656595890000|2022-06-30 13:31:30|683.84|674.74|682.91|673.81|683.84|674.74|682.9|673.8|23
1656595900000|2022-06-30 13:31:40|682.96|673.86|681.79|672.69|682.96|673.86|681.77|672.67|23
1656595910000|2022-06-30 13:31:50|681.83|672.73|682.63|673.53|682.82|673.72|681.79|672.69|31
1656595920000|2022-06-30 13:32:00|682.66|673.56|682.17|673.07|683.03|673.93|682.17|673.07|19
1656595930000|2022-06-30 13:32:10|682.23|673.13|682.59|673.49|682.75|673.65|682.1|673|22
1656595940000|2022-06-30 13:32:20|682.86|673.76|682.69|673.59|682.88|673.78|682.61|673.51|20
1656595950000|2022-06-30 13:32:30|682.63|673.53|681.84|672.74|682.68|673.58|681.84|672.74|20
1656595960000|2022-06-30 13:32:40|681.76|672.66|680.75|671.65|681.81|672.71|680.68|671.58|23
1656595970000|2022-06-30 13:32:50|680.82|671.72|681.63|672.53|681.88|672.78|680.73|671.63|33
1656595980000|2022-06-30 13:33:00|681.51|672.41|682.28|673.18|682.28|673.18|681.5|672.4|23
1656595990000|2022-06-30 13:33:10|682.25|673.15|682.17|673.07|682.52|673.42|681.88|672.78|22
1656596000000|2022-06-30 13:33:20|682.18|673.08|682.04|672.94|682.47|673.37|682.03|672.93|24
1656596010000|2022-06-30 13:33:30|682|672.9|682|672.9|682.08|672.98|681.97|672.87|15
1656596020000|2022-06-30 13:33:40|681.99|672.89|682.77|673.67|682.77|673.67|681.99|672.89|26
1656596030000|2022-06-30 13:33:50|682.81|673.71|683.6|674.5|684.24|675.14|682.68|673.58|26
1656596040000|2022-06-30 13:34:00|683.32|674.22|684|674.9|684|674.9|683.32|674.22|20
1656596050000|2022-06-30 13:34:10|684.23|675.13|683.67|674.57|684.55|675.45|683.67|674.57|29
1656596060000|2022-06-30 13:34:20|683.46|674.36|682.84|673.74|683.46|674.36|682.2|673.1|23
1656596070000|2022-06-30 13:34:30|682.83|673.73|682.81|673.71|682.84|673.74|682.68|673.58|26
1656596080000|2022-06-30 13:34:40|682.83|673.73|682.82|673.72|682.88|673.78|682.58|673.48|22
1656596090000|2022-06-30 13:34:50|682.81|673.71|682.83|673.73|682.88|673.78|682.76|673.66|18
1656596100000|2022-06-30 13:35:00|682.76|673.66|682.12|673.02|682.82|673.72|682.12|673.02|21
1656596110000|2022-06-30 13:35:10|682.11|673.01|681.45|672.35|682.11|673.01|681.43|672.33|26
1656596120000|2022-06-30 13:35:20|681.46|672.36|682.08|672.98|682.28|673.18|681.43|672.33|29
1656596130000|2022-06-30 13:35:30|681.93|672.83|682.01|672.91|682.09|672.99|681.86|672.76|19
1656596140000|2022-06-30 13:35:40|682.04|672.94|682.06|672.96|682.09|672.99|682.03|672.93|8
1656596150000|2022-06-30 13:35:50|682.05|672.95|681.98|672.88|682.05|672.95|681.8|672.7|13
1656596160000|2022-06-30 13:36:00|681.92|672.82|682.01|672.91|682.06|672.96|681.92|672.82|12
1656596170000|2022-06-30 13:36:10|681.98|672.88|680.79|671.69|681.98|672.88|680.79|671.69|26
1656596180000|2022-06-30 13:36:20|680.75|671.65|680.11|671.01|680.98|671.88|680.11|671.01|27
1656596190000|2022-06-30 13:36:30|680.15|671.05|680.63|671.53|680.72|671.62|680.11|671.01|25
1656596200000|2022-06-30 13:36:40|680.69|671.59|680.77|671.67|680.98|671.88|680.24|671.14|26
1656596210000|2022-06-30 13:36:50|680.68|671.58|680.8|671.7|680.87|671.77|680.66|671.56|22
1656596220000|2022-06-30 13:37:00|680.81|671.71|681.02|671.92|681.02|671.92|680.8|671.7|12
1656596230000|2022-06-30 13:37:10|680.92|671.82|680.95|671.85|681|671.9|680.88|671.78|16
1656596240000|2022-06-30 13:37:20|680.94|671.84|681.02|671.92|681.05|671.95|680.91|671.81|10
1656596250000|2022-06-30 13:37:30|681.01|671.91|680.76|671.66|681.02|671.92|680.73|671.63|12
1656596260000|2022-06-30 13:37:40|680.75|671.65|680.71|671.61|680.78|671.68|680.63|671.53|13
1656596270000|2022-06-30 13:37:50|680.78|671.68|680.61|671.51|680.94|671.84|680.61|671.51|13
1656596280000|2022-06-30 13:38:00|680.6|671.5|680.63|671.53|680.68|671.58|680.6|671.5|11
1656596290000|2022-06-30 13:38:10|680.61|671.51|680.61|671.51|680.61|671.51|680.61|671.51|1
1656596300000|2022-06-30 13:38:20|680.6|671.5|679.05|669.95|680.61|671.51|679.03|669.93|26
1656596310000|2022-06-30 13:38:30|679.03|669.93|679.6|670.5|679.6|670.5|678.88|669.78|20
1656596320000|2022-06-30 13:38:40|679.61|670.51|678.94|669.84|679.62|670.52|678.89|669.79|24
1656596330000|2022-06-30 13:38:50|678.97|669.87|679.02|669.92|679.02|669.92|678.8|669.7|9
1656596340000|2022-06-30 13:39:00|678.99|669.89|679.03|669.93|679.08|669.98|678.98|669.88|19
1656596350000|2022-06-30 13:39:10|679.02|669.92|679.08|669.98|679.1|670|678.92|669.82|25
1656596360000|2022-06-30 13:39:20|679.09|669.99|678.99|669.89|679.09|669.99|678.98|669.88|10
1656596370000|2022-06-30 13:39:30|678.95|669.85|679.44|670.34|679.44|670.34|678.8|669.7|14
1656596380000|2022-06-30 13:39:40|679.43|670.33|679.01|669.91|679.43|670.33|678.97|669.87|24
1656596390000|2022-06-30 13:39:50|679.02|669.92|679.02|669.92|679.06|669.96|678.99|669.89|9
1656596400000|2022-06-30 13:40:00|679.01|669.91|678.85|669.75|679.07|669.97|678.84|669.74|13
1656596410000|2022-06-30 13:40:10|678.84|669.74|679.45|670.35|679.45|670.35|678.84|669.74|21
1656596420000|2022-06-30 13:40:20|679.46|670.36|679.64|670.54|679.82|670.72|679.43|670.33|23
1656596430000|2022-06-30 13:40:30|679.65|670.55|679.7|670.6|679.7|670.6|679.6|670.5|14
1656596440000|2022-06-30 13:40:40|679.68|670.58|679.7|670.6|679.7|670.6|679.68|670.58|2
1656596450000|2022-06-30 13:40:50|679.69|670.59|679.69|670.59|679.89|670.79|679.58|670.48|19
1656596460000|2022-06-30 13:41:00|679.65|670.55|679.91|670.81|679.91|670.81|679.65|670.55|21
1656596470000|2022-06-30 13:41:10|679.92|670.82|679.92|670.82|679.99|670.89|679.91|670.81|17
1656596480000|2022-06-30 13:41:20|679.91|670.81|679.74|670.64|679.99|670.89|679.71|670.61|12
1656596490000|2022-06-30 13:41:30|679.63|670.53|679.01|669.91|679.63|670.53|678.94|669.84|27
1656596500000|2022-06-30 13:41:40|678.92|669.82|678.68|669.58|678.96|669.86|678.68|669.58|23
1656596510000|2022-06-30 13:41:50|678.67|669.57|677|667.9|678.67|669.57|676.83|667.73|28
1656596520000|2022-06-30 13:42:00|677.02|667.92|677.88|668.78|677.93|668.83|677.02|667.92|21
1656596530000|2022-06-30 13:42:10|677.87|668.77|676.93|667.83|677.87|668.77|676.93|667.83|24
1656596540000|2022-06-30 13:42:20|676.85|667.75|675.2|666.1|676.86|667.76|675.07|665.97|32
1656596550000|2022-06-30 13:42:30|675.3|666.2|675.65|666.55|675.73|666.63|675.3|666.2|19
1656596560000|2022-06-30 13:42:40|675.51|666.41|674.82|665.72|675.51|666.41|674.81|665.71|28
1656596570000|2022-06-30 13:42:50|674.8|665.7|674.64|665.54|674.8|665.7|673.97|664.87|29
1656596580000|2022-06-30 13:43:00|674.63|665.53|673.99|664.89|674.63|665.53|673.99|664.89|20
1656596590000|2022-06-30 13:43:10|673.98|664.88|673.99|664.89|674.38|665.28|673.81|664.71|28
1656596600000|2022-06-30 13:43:20|674.08|664.98|674.14|665.04|674.32|665.22|673.95|664.85|24
1656596610000|2022-06-30 13:43:30|674.16|665.06|673.95|664.85|674.17|665.07|673.81|664.71|25
1656596620000|2022-06-30 13:43:40|673.93|664.83|673.61|664.51|674|664.9|673.6|664.5|22
1656596630000|2022-06-30 13:43:50|673.6|664.5|673.44|664.34|673.68|664.58|673.42|664.32|25
1656596640000|2022-06-30 13:44:00|673.43|664.33|672.22|663.12|673.44|664.34|672.17|663.07|29
1656596650000|2022-06-30 13:44:10|672.11|663.01|671.66|662.56|672.11|663.01|670.76|661.66|31
1656596660000|2022-06-30 13:44:20|671.59|662.49|670.76|661.66|671.84|662.74|670.76|661.66|16
1656596670000|2022-06-30 13:44:30|670.69|661.59|668.69|659.59|670.69|661.59|668.61|659.51|28
1656596680000|2022-06-30 13:44:40|668.7|659.6|669.29|660.19|669.44|660.34|668.7|659.6|33
1656596690000|2022-06-30 13:44:50|669.3|660.2|669.34|660.24|669.5|660.4|668.95|659.85|27
1656596700000|2022-06-30 13:45:00|669.37|660.27|670.12|661.02|670.56|661.46|669.37|660.27|23
1656596710000|2022-06-30 13:45:10|670.05|660.95|670.97|661.87|671.18|662.08|670.05|660.95|29
1656596720000|2022-06-30 13:45:20|671.22|662.12|672.95|663.85|673.5|664.4|671.22|662.12|31
1656596730000|2022-06-30 13:45:30|672.88|663.78|672.56|663.46|673.18|664.08|672.18|663.08|30
1656596740000|2022-06-30 13:45:40|672.55|663.45|672.71|663.61|672.93|663.83|672.4|663.3|29
1656596750000|2022-06-30 13:45:50|672.68|663.58|672.63|663.53|672.98|663.88|672.38|663.28|24
1656596760000|2022-06-30 13:46:00|672.62|663.52|671.88|662.78|672.62|663.52|671.83|662.73|19
1656596770000|2022-06-30 13:46:10|671.92|662.82|671.72|662.62|671.92|662.82|670.82|661.72|27
1656596780000|2022-06-30 13:46:20|671.73|662.63|672.39|663.29|672.54|663.44|671.68|662.58|31
1656596790000|2022-06-30 13:46:30|672.56|663.46|672.67|663.57|672.71|663.61|672.49|663.39|13
1656596800000|2022-06-30 13:46:40|672.65|663.55|672.99|663.89|673.06|663.96|672.65|663.55|28
1656596810000|2022-06-30 13:46:50|672.95|663.85|673.04|663.94|673.09|663.99|672.95|663.85|20
1656596820000|2022-06-30 13:47:00|672.99|663.89|672.85|663.75|672.99|663.89|672.79|663.69|23
1656596830000|2022-06-30 13:47:10|672.8|663.7|674.32|665.22|674.32|665.22|672.6|663.5|29
1656596840000|2022-06-30 13:47:20|674.33|665.23|674.88|665.78|674.88|665.78|674.33|665.23|24
1656596850000|2022-06-30 13:47:30|674.98|665.88|675.13|666.03|675.68|666.58|674.98|665.88|25
1656596860000|2022-06-30 13:47:40|675.12|666.02|674.7|665.6|675.4|666.3|674.7|665.6|17
1656596870000|2022-06-30 13:47:50|674.6|665.5|674.74|665.64|674.93|665.83|674.59|665.49|27
1656596880000|2022-06-30 13:48:00|674.68|665.58|674.9|665.8|674.9|665.8|674.62|665.52|23
1656596890000|2022-06-30 13:48:10|674.88|665.78|673.18|664.08|674.89|665.79|673.1|664|19
1656596900000|2022-06-30 13:48:20|673.16|664.06|673|663.9|673.38|664.28|673|663.9|21
1656596910000|2022-06-30 13:48:30|673.04|663.94|673.77|664.67|673.79|664.69|673.04|663.94|26
1656596920000|2022-06-30 13:48:40|673.76|664.66|674.64|665.54|674.65|665.55|673.7|664.6|24
1656596930000|2022-06-30 13:48:50|674.76|665.66|674.65|665.55|674.8|665.7|674.51|665.41|30
1656596940000|2022-06-30 13:49:00|674.76|665.66|674.92|665.82|675.12|666.02|674.76|665.66|19
1656596950000|2022-06-30 13:49:10|674.94|665.84|674.89|665.79|674.94|665.84|674.74|665.64|22
1656596960000|2022-06-30 13:49:20|674.99|665.89|675.4|666.3|675.62|666.52|674.99|665.89|23
1656596970000|2022-06-30 13:49:30|675.39|666.29|675.09|665.99|675.39|666.29|674.96|665.86|22
1656596980000|2022-06-30 13:49:40|675.2|666.1|675.4|666.3|675.48|666.38|675.2|666.1|11
1656596990000|2022-06-30 13:49:50|675.49|666.39|675.92|666.82|675.92|666.82|675.29|666.19|23
1656597000000|2022-06-30 13:50:00|675.87|666.77|675.87|666.77|675.92|666.82|675.74|666.64|13
1656597010000|2022-06-30 13:50:10|675.86|666.76|675.46|666.36|675.86|666.76|675.46|666.36|27
1656597020000|2022-06-30 13:50:20|675.44|666.34|674.57|665.47|675.44|666.34|674.47|665.37|26
1656597030000|2022-06-30 13:50:30|674.51|665.41|674.34|665.24|674.51|665.41|673.7|664.6|18
1656597040000|2022-06-30 13:50:40|674.39|665.29|674.11|665.01|674.58|665.48|674|664.9|19
1656597050000|2022-06-30 13:50:50|674.05|664.95|673.79|664.69|674.05|664.95|673.23|664.13|26
1656597060000|2022-06-30 13:51:00|673.8|664.7|673.67|664.57|673.88|664.78|673.59|664.49|21
1656597070000|2022-06-30 13:51:10|673.66|664.56|674.66|665.56|674.85|665.75|673.37|664.27|20
1656597080000|2022-06-30 13:51:20|674.34|665.24|675.05|665.95|675.37|666.27|674.34|665.24|26
1656597090000|2022-06-30 13:51:30|674.99|665.89|674.84|665.74|674.99|665.89|674.76|665.66|17
1656597100000|2022-06-30 13:51:40|674.89|665.79|674.8|665.7|674.89|665.79|674.7|665.6|19
1656597110000|2022-06-30 13:51:50|674.83|665.73|674.82|665.72|675.07|665.97|674.77|665.67|17
1656597120000|2022-06-30 13:52:00|674.74|665.64|674.22|665.12|674.76|665.66|674.14|665.04|21
1656597130000|2022-06-30 13:52:10|674.31|665.21|674.99|665.89|674.99|665.89|674.28|665.18|19
1656597140000|2022-06-30 13:52:20|675.05|665.95|674.73|665.63|675.05|665.95|674.73|665.63|17
1656597150000|2022-06-30 13:52:30|674.72|665.62|674.37|665.27|674.79|665.69|674.29|665.19|18
1656597160000|2022-06-30 13:52:40|674.25|665.15|673.95|664.85|674.26|665.16|673.95|664.85|11
1656597170000|2022-06-30 13:52:50|674.08|664.98|673.16|664.06|674.18|665.08|673.11|664.01|23
1656597180000|2022-06-30 13:53:00|673.11|664.01|673.72|664.62|673.75|664.65|673.11|664.01|14
1656597190000|2022-06-30 13:53:10|673.73|664.63|673.79|664.69|673.96|664.86|673.69|664.59|19
1656597200000|2022-06-30 13:53:20|673.8|664.7|673.66|664.56|673.8|664.7|673.57|664.47|14
1656597210000|2022-06-30 13:53:30|673.63|664.53|673.56|664.46|673.63|664.53|673.07|663.97|15
1656597220000|2022-06-30 13:53:40|673.62|664.52|673.24|664.14|673.62|664.52|673.24|664.14|13
1656597230000|2022-06-30 13:53:50|673.25|664.15|672.74|663.64|673.25|664.15|672.73|663.63|21
1656597240000|2022-06-30 13:54:00|672.76|663.66|672.94|663.84|672.99|663.89|672.76|663.66|11
1656597250000|2022-06-30 13:54:10|672.93|663.83|672.99|663.89|673.03|663.93|672.9|663.8|22
1656597260000|2022-06-30 13:54:20|673.04|663.94|672.9|663.8|673.05|663.95|672.9|663.8|15
1656597270000|2022-06-30 13:54:30|672.94|663.84|672.94|663.84|672.98|663.88|672.83|663.73|14
1656597280000|2022-06-30 13:54:40|673|663.9|672.95|663.85|673|663.9|672.94|663.84|4
1656597290000|2022-06-30 13:54:50|673|663.9|672.89|663.79|673|663.9|672.88|663.78|15
1656597300000|2022-06-30 13:55:00|672.93|663.83|672.95|663.85|672.99|663.89|672.88|663.78|16
1656597310000|2022-06-30 13:55:10|672.94|663.84|672.94|663.84|672.95|663.85|672.9|663.8|7
1656597320000|2022-06-30 13:55:20|672.95|663.85|672.8|663.7|672.97|663.87|672.8|663.7|9
1656597330000|2022-06-30 13:55:30|672.87|663.77|672.83|663.73|673|663.9|672.8|663.7|12
1656597340000|2022-06-30 13:55:40|672.82|663.72|672.82|663.72|672.88|663.78|672.82|663.72|7
1656597350000|2022-06-30 13:55:50|672.85|663.75|672.77|663.67|672.88|663.78|672.62|663.52|19
1656597360000|2022-06-30 13:56:00|672.76|663.66|672.77|663.67|672.77|663.67|672.69|663.59|10
1656597370000|2022-06-30 13:56:10|672.76|663.66|671.78|662.68|672.76|663.66|671.78|662.68|15
1656597380000|2022-06-30 13:56:20|671.79|662.69|670.95|661.85|671.81|662.71|670.89|661.79|21
1656597390000|2022-06-30 13:56:30|670.93|661.83|671.71|662.61|671.71|662.61|670.93|661.83|15
1656597400000|2022-06-30 13:56:40|671.63|662.53|671.57|662.47|671.72|662.62|671.57|662.47|25
1656597410000|2022-06-30 13:56:50|671.62|662.52|670.67|661.57|671.62|662.52|670.67|661.57|22
1656597420000|2022-06-30 13:57:00|670.76|661.66|670.87|661.77|670.88|661.78|670.65|661.55|12
1656597430000|2022-06-30 13:57:10|670.86|661.76|671.51|662.41|671.55|662.45|670.86|661.76|14
1656597440000|2022-06-30 13:57:20|671.57|662.47|671.63|662.53|671.63|662.53|671.44|662.34|19
1656597450000|2022-06-30 13:57:30|671.64|662.54|672.7|663.6|672.7|663.6|671.64|662.54|11
1656597470000|2022-06-30 13:57:50|672.66|663.56|672.64|663.54|672.8|663.7|672.64|663.54|7
1656597480000|2022-06-30 13:58:00|672.66|663.56|672.64|663.54|672.66|663.56|672.64|663.54|4
1656597500000|2022-06-30 13:58:20|672.89|663.79|673.44|664.34|673.44|664.34|672.83|663.73|7
1656597510000|2022-06-30 13:58:30|673.5|664.4|673.18|664.08|673.66|664.56|673.11|664.01|17
1656597520000|2022-06-30 13:58:40|673.26|664.16|673.22|664.12|673.26|664.16|673.13|664.03|11
1656597530000|2022-06-30 13:58:50|673.13|664.03|673.01|663.91|673.16|664.06|673|663.9|14
1656597540000|2022-06-30 13:59:00|673.02|663.92|673.01|663.91|673.09|663.99|673|663.9|10
1656597550000|2022-06-30 13:59:10|673.02|663.92|672.65|663.55|673.1|664|672.65|663.55|25
1656597560000|2022-06-30 13:59:20|672.67|663.57|671.99|662.89|672.67|663.57|671.99|662.89|20
1656597570000|2022-06-30 13:59:30|671.98|662.88|672.06|662.96|672.16|663.06|671.98|662.88|8
1656597580000|2022-06-30 13:59:40|672.03|662.93|672.03|662.93|672.1|663|672.02|662.92|14
1656597590000|2022-06-30 13:59:50|672.01|662.91|672.2|663.1|672.57|663.47|672.01|662.91|16
1656597600000|2022-06-30 14:00:00|672.25|663.15|672.42|663.32|672.42|663.32|671.79|662.69|22
1656597610000|2022-06-30 14:00:10|672.43|663.33|672.04|662.94|672.57|663.47|672.04|662.94|8
1656597620000|2022-06-30 14:00:20|672.03|662.93|672.49|663.39|672.55|663.45|671.98|662.88|15
1656597630000|2022-06-30 14:00:30|672.53|663.43|672.96|663.86|672.98|663.88|672.53|663.43|18
1656597640000|2022-06-30 14:00:40|673.05|663.95|673.44|664.34|673.44|664.34|673.05|663.95|24
1656597650000|2022-06-30 14:00:50|673.51|664.41|673.68|664.58|673.69|664.59|673.48|664.38|18
1656597660000|2022-06-30 14:01:00|673.57|664.47|673.66|664.56|673.68|664.58|673.56|664.46|15
1656597670000|2022-06-30 14:01:10|673.59|664.49|673.63|664.53|673.68|664.58|673.54|664.44|23
1656597680000|2022-06-30 14:01:20|673.62|664.52|673.79|664.69|673.85|664.75|673.52|664.42|24
1656597690000|2022-06-30 14:01:30|673.78|664.68|673.71|664.61|673.79|664.69|673.65|664.55|13
1656597700000|2022-06-30 14:01:40|673.72|664.62|673.64|664.54|673.77|664.67|673.64|664.54|14
1656597710000|2022-06-30 14:01:50|673.61|664.51|673.72|664.62|673.72|664.62|673.56|664.46|8
1656597720000|2022-06-30 14:02:00|673.69|664.59|673.71|664.61|673.79|664.69|673.5|664.4|15
1656597730000|2022-06-30 14:02:10|673.87|664.77|673.65|664.55|673.87|664.77|673.56|664.46|14
1656597740000|2022-06-30 14:02:20|673.63|664.53|673.68|664.58|673.68|664.58|673.63|664.53|4
1656597750000|2022-06-30 14:02:30|673.62|664.52|673.68|664.58|673.69|664.59|673.62|664.52|11
1656597760000|2022-06-30 14:02:40|673.67|664.57|673.82|664.72|673.92|664.82|673.67|664.57|12
1656597770000|2022-06-30 14:02:50|673.83|664.73|673.81|664.71|673.83|664.73|673.77|664.67|5
1656597780000|2022-06-30 14:03:00|673.8|664.7|673.28|664.18|673.8|664.7|673.28|664.18|18
1656597790000|2022-06-30 14:03:10|673.31|664.21|673.3|664.2|673.4|664.3|673.27|664.17|7
1656597800000|2022-06-30 14:03:20|673.75|664.65|673.34|664.24|673.75|664.65|673.34|664.24|3
1656597810000|2022-06-30 14:03:30|673.51|664.41|673.34|664.24|673.51|664.41|673.34|664.24|3
1656597820000|2022-06-30 14:03:40|673.47|664.37|673.9|664.8|674.07|664.97|673.47|664.37|17
1656597830000|2022-06-30 14:03:50|673.89|664.79|673.73|664.63|673.89|664.79|673.72|664.62|10
1656597840000|2022-06-30 14:04:00|673.78|664.68|674.47|665.37|674.53|665.43|673.78|664.68|26
1656597850000|2022-06-30 14:04:10|674.6|665.5|674.99|665.89|674.99|665.89|674.55|665.45|18
1656597860000|2022-06-30 14:04:20|674.98|665.88|675.39|666.29|675.39|666.29|674.94|665.84|20
1656597870000|2022-06-30 14:04:30|675.4|666.3|675.47|666.37|675.57|666.47|675.17|666.07|27
1656597880000|2022-06-30 14:04:40|675.49|666.39|675.11|666.01|675.51|666.41|675.04|665.94|27
1656597890000|2022-06-30 14:04:50|675.12|666.02|674.78|665.68|675.12|666.02|674.76|665.66|22
1656597900000|2022-06-30 14:05:00|674.75|665.65|674.69|665.59|674.84|665.74|674.69|665.59|9
1656597910000|2022-06-30 14:05:10|674.7|665.6|674.73|665.63|674.76|665.66|674.65|665.55|14
1656597920000|2022-06-30 14:05:20|674.72|665.62|674.7|665.6|674.76|665.66|674.7|665.6|4
1656597930000|2022-06-30 14:05:30|674.72|665.62|674.71|665.61|674.72|665.62|674.68|665.58|16
1656597940000|2022-06-30 14:05:40|674.7|665.6|673.87|664.77|674.7|665.6|673.87|664.77|18
1656597950000|2022-06-30 14:05:50|673.89|664.79|673.87|664.77|673.89|664.79|673.75|664.65|9
1656597960000|2022-06-30 14:06:00|673.98|664.88|674.28|665.18|674.28|665.18|673.98|664.88|3
1656597970000|2022-06-30 14:06:10|674.34|665.24|674.62|665.52|674.62|665.52|674.16|665.06|15
1656597980000|2022-06-30 14:06:20|674.61|665.51|674.9|665.8|674.9|665.8|674.59|665.49|4
1656597990000|2022-06-30 14:06:30|674.73|665.63|674.49|665.39|674.73|665.63|674.17|665.07|15
1656598000000|2022-06-30 14:06:40|674.7|665.6|674.17|665.07|674.7|665.6|674.17|665.07|6
1656598010000|2022-06-30 14:06:50|674.07|664.97|673.95|664.85|674.07|664.97|673.95|664.85|2
1656598020000|2022-06-30 14:07:00|673.8|664.7|673.7|664.6|673.8|664.7|673.7|664.6|2
1656598030000|2022-06-30 14:07:10|673.8|664.7|673.8|664.7|673.8|664.7|673.8|664.7|1
1656598040000|2022-06-30 14:07:20|673.85|664.75|673.85|664.75|673.85|664.75|673.85|664.75|1
1656598050000|2022-06-30 14:07:30|673.7|664.6|673.7|664.6|673.7|664.6|673.7|664.6|1
1656598060000|2022-06-30 14:07:40|673.6|664.5|673.7|664.6|673.7|664.6|673.6|664.5|3
1656598070000|2022-06-30 14:07:50|673.65|664.55|673.65|664.55|673.65|664.55|673.65|664.55|1
1656598090000|2022-06-30 14:08:10|673.8|664.7|673.9|664.8|673.9|664.8|673.68|664.58|7
1656598100000|2022-06-30 14:08:20|673.65|664.55|673.65|664.55|673.65|664.55|673.65|664.55|1
1656598110000|2022-06-30 14:08:30|673.68|664.58|673.75|664.65|673.75|664.65|673.68|664.58|4
1656598120000|2022-06-30 14:08:40|673.8|664.7|673.8|664.7|673.8|664.7|673.8|664.7|1
1656598130000|2022-06-30 14:08:50|673.85|664.75|673.9|664.8|673.9|664.8|673.85|664.75|2
1656598150000|2022-06-30 14:09:10|674.11|665.01|674.09|664.99|674.11|665.01|674.05|664.95|7
1656598160000|2022-06-30 14:09:20|674.08|664.98|673.95|664.85|674.09|664.99|673.95|664.85|10
1656598170000|2022-06-30 14:09:30|673.85|664.75|673.68|664.58|673.85|664.75|673.68|664.58|2
1656598180000|2022-06-30 14:09:40|673.69|664.59|673.7|664.6|673.7|664.6|673.68|664.58|3
1656598190000|2022-06-30 14:09:50|673.75|664.65|673.75|664.65|673.75|664.65|673.75|664.65|1
1656598200000|2022-06-30 14:10:00|673.59|664.49|673.59|664.49|673.59|664.49|673.59|664.49|1
1656598210000|2022-06-30 14:10:10|673.62|664.52|673.91|664.81|673.97|664.87|673.62|664.52|18
1656598220000|2022-06-30 14:10:20|673.9|664.8|673.88|664.78|673.9|664.8|673.86|664.76|3
1656598230000|2022-06-30 14:10:30|673.86|664.76|673.88|664.78|673.9|664.8|673.86|664.76|3
1656598240000|2022-06-30 14:10:40|673.9|664.8|673.67|664.57|673.9|664.8|673.67|664.57|11
1656598250000|2022-06-30 14:10:50|673.66|664.56|673.66|664.56|673.7|664.6|673.55|664.45|18
1656598260000|2022-06-30 14:11:00|673.61|664.51|673.63|664.53|673.66|664.56|673.51|664.41|19
1656598270000|2022-06-30 14:11:10|673.57|664.47|673.7|664.6|673.7|664.6|673.57|664.47|9
1656598280000|2022-06-30 14:11:20|673.66|664.56|673.67|664.57|673.68|664.58|673.66|664.56|4
1656598290000|2022-06-30 14:11:30|673.69|664.59|673.65|664.55|673.71|664.61|673.62|664.52|9
1656598300000|2022-06-30 14:11:40|673.73|664.63|673.74|664.64|673.92|664.82|673.65|664.55|8
1656598310000|2022-06-30 14:11:50|673.71|664.61|673.84|664.74|673.95|664.85|673.71|664.61|14
1656598320000|2022-06-30 14:12:00|673.91|664.81|673.81|664.71|673.91|664.81|673.81|664.71|4
1656598330000|2022-06-30 14:12:10|673.82|664.72|675.48|666.38|675.61|666.51|673.82|664.72|26
1656598340000|2022-06-30 14:12:20|675.39|666.29|675.67|666.57|675.8|666.7|675.03|665.93|24
1656598350000|2022-06-30 14:12:30|675.76|666.66|676.96|667.86|677|667.9|675.76|666.66|22
1656598360000|2022-06-30 14:12:40|676.95|667.85|676.61|667.51|676.95|667.85|676.56|667.46|21
1656598370000|2022-06-30 14:12:50|676.6|667.5|676.92|667.82|676.97|667.87|676.6|667.5|17
1656598380000|2022-06-30 14:13:00|676.95|667.85|676.92|667.82|677.06|667.96|676.85|667.75|19
1656598390000|2022-06-30 14:13:10|676.95|667.85|677.39|668.29|677.42|668.32|676.62|667.52|21
1656598400000|2022-06-30 14:13:20|677.4|668.3|677.59|668.49|677.61|668.51|677.36|668.26|25
1656598410000|2022-06-30 14:13:30|677.61|668.51|677.08|667.98|677.67|668.57|677.01|667.91|12
1656598420000|2022-06-30 14:13:40|677.11|668.01|676.93|667.83|677.11|668.01|676.93|667.83|12
1656598430000|2022-06-30 14:13:50|676.96|667.86|676.89|667.79|676.96|667.86|676.89|667.79|6
1656598450000|2022-06-30 14:14:10|677.05|667.95|677.15|668.05|677.2|668.1|677.05|667.95|4
1656598460000|2022-06-30 14:14:20|677.05|667.95|677.05|667.95|677.05|667.95|677.05|667.95|1
1656598470000|2022-06-30 14:14:30|677.15|668.05|678.51|669.41|678.51|669.41|677.15|668.05|10
1656598480000|2022-06-30 14:14:40|678.21|669.11|678.96|669.86|679.47|670.37|678.21|669.11|20
1656598490000|2022-06-30 14:14:50|678.95|669.85|678.78|669.68|678.95|669.85|678.76|669.66|9
1656598650000|2022-06-30 14:17:30|678.8|669.7|678.86|669.76|678.86|669.76|678.8|669.7|2
1656598660000|2022-06-30 14:17:40|678.85|669.75|678.95|669.85|678.97|669.87|678.84|669.74|12
1656598670000|2022-06-30 14:17:50|678.9|669.8|678.93|669.83|678.93|669.83|678.88|669.78|4
1656598680000|2022-06-30 14:18:00|678.97|669.87|678.89|669.79|678.98|669.88|678.73|669.63|18
1656598690000|2022-06-30 14:18:10|678.88|669.78|679.72|670.62|679.72|670.62|678.88|669.78|17
1656598700000|2022-06-30 14:18:20|679.78|670.68|679.14|670.04|679.98|670.88|679.04|669.94|24
1656598710000|2022-06-30 14:18:30|679.18|670.08|678.91|669.81|679.18|670.08|678.91|669.81|17
1656598720000|2022-06-30 14:18:40|678.9|669.8|678.77|669.67|678.99|669.89|678.71|669.61|11
1656598730000|2022-06-30 14:18:50|678.62|669.52|678.58|669.48|678.84|669.74|678.55|669.45|17
1656598740000|2022-06-30 14:19:00|678.63|669.53|678.59|669.49|678.67|669.57|678.59|669.49|15
1656598750000|2022-06-30 14:19:10|678.58|669.48|678.41|669.31|678.58|669.48|678.41|669.31|9
1656598760000|2022-06-30 14:19:20|678.3|669.2|678.14|669.04|678.3|669.2|678.06|668.96|12
1656598770000|2022-06-30 14:19:30|678.15|669.05|678.21|669.11|678.69|669.59|678.15|669.05|20
1656598780000|2022-06-30 14:19:40|678.09|668.99|678.23|669.13|678.32|669.22|677.99|668.89|16
1656598790000|2022-06-30 14:19:50|678.26|669.16|678.05|668.95|678.44|669.34|678.05|668.95|15
1656598800000|2022-06-30 14:20:00|678.04|668.94|678.08|668.98|678.12|669.02|677.99|668.89|12
1656598810000|2022-06-30 14:20:10|677.96|668.86|677.95|668.85|678.15|669.05|677.95|668.85|8
1656598820000|2022-06-30 14:20:20|678|668.9|677.93|668.83|678.05|668.95|677.9|668.8|12
1656598830000|2022-06-30 14:20:30|677.89|668.79|677.64|668.54|677.89|668.79|677.64|668.54|10
1656598840000|2022-06-30 14:20:40|677.57|668.47|676.97|667.87|677.8|668.7|676.85|667.75|23
1656598850000|2022-06-30 14:20:50|676.96|667.86|677.12|668.02|677.48|668.38|676.96|667.86|16
1656598860000|2022-06-30 14:21:00|677.1|668|677.53|668.43|677.53|668.43|676.96|667.86|17
1656598870000|2022-06-30 14:21:10|677.52|668.42|677|667.9|677.52|668.42|676.99|667.89|19
1656598880000|2022-06-30 14:21:20|676.86|667.76|676.63|667.53|676.88|667.78|676.63|667.53|10
1656598890000|2022-06-30 14:21:30|676.31|667.21|675.88|666.78|676.31|667.21|675.88|666.78|24
1656598900000|2022-06-30 14:21:40|675.98|666.88|675.91|666.81|675.99|666.89|675.84|666.74|16
1656598910000|2022-06-30 14:21:50|675.93|666.83|675.63|666.53|676|666.9|675.58|666.48|11
1656598920000|2022-06-30 14:22:00|675.62|666.52|675.83|666.73|675.96|666.86|675.58|666.48|16
1656598930000|2022-06-30 14:22:10|675.81|666.71|675.88|666.78|675.97|666.87|675.8|666.7|8
1656598940000|2022-06-30 14:22:20|675.85|666.75|676|666.9|676.04|666.94|675.85|666.75|8
1656598950000|2022-06-30 14:22:30|675.96|666.86|675.96|666.86|676|666.9|675.84|666.74|10
1656598960000|2022-06-30 14:22:40|675.98|666.88|675.86|666.76|676.47|667.37|675.86|666.76|21
1656598970000|2022-06-30 14:22:50|675.95|666.85|675.97|666.87|675.99|666.89|675.91|666.81|6
1656598980000|2022-06-30 14:23:00|675.91|666.81|675.84|666.74|675.97|666.87|675.84|666.74|4
1656598990000|2022-06-30 14:23:10|675.9|666.8|675.97|666.87|675.99|666.89|675.9|666.8|7
1656599000000|2022-06-30 14:23:20|675.99|666.89|675.98|666.88|676.13|667.03|675.98|666.88|8
1656599010000|2022-06-30 14:23:30|675.97|666.87|675.99|666.89|676.08|666.98|675.88|666.78|11
1656599020000|2022-06-30 14:23:40|676.02|666.92|675.99|666.89|676.02|666.92|675.99|666.89|4
1656599030000|2022-06-30 14:23:50|676.02|666.92|675.99|666.89|676.02|666.92|675.99|666.89|2
1656599040000|2022-06-30 14:24:00|675.95|666.85|676.77|667.67|676.77|667.67|675.95|666.85|10
1656599050000|2022-06-30 14:24:10|676.78|667.68|676.82|667.72|676.82|667.72|676.56|667.46|11
1656599060000|2022-06-30 14:24:20|676.85|667.75|676.82|667.72|676.9|667.8|676.78|667.68|12
1656599070000|2022-06-30 14:24:30|676.83|667.73|676.97|667.87|677|667.9|676.83|667.73|18
1656599080000|2022-06-30 14:24:40|676.98|667.88|676.98|667.88|677.07|667.97|676.98|667.88|17
1656599090000|2022-06-30 14:24:50|676.97|667.87|676.92|667.82|677.11|668.01|676.9|667.8|23
1656599100000|2022-06-30 14:25:00|676.91|667.81|676.99|667.89|677.05|667.95|676.88|667.78|20
1656599110000|2022-06-30 14:25:10|677.01|667.91|677.05|667.95|677.14|668.04|677.01|667.91|14
1656599120000|2022-06-30 14:25:20|677.07|667.97|677.07|667.97|677.42|668.32|676.97|667.87|25
1656599130000|2022-06-30 14:25:30|677.08|667.98|677.04|667.94|677.15|668.05|677|667.9|15
1656599140000|2022-06-30 14:25:40|677.03|667.93|677.05|667.95|677.1|668|677|667.9|22
1656599150000|2022-06-30 14:25:50|676.96|667.86|676.96|667.86|677.1|668|676.92|667.82|12
1656599160000|2022-06-30 14:26:00|677|667.9|677.01|667.91|677.05|667.95|676.97|667.87|16
1656599170000|2022-06-30 14:26:10|677.02|667.92|677.64|668.54|677.67|668.57|677.02|667.92|22
1656599180000|2022-06-30 14:26:20|677.73|668.63|677.95|668.85|677.96|668.86|677.73|668.63|16
1656599190000|2022-06-30 14:26:30|677.98|668.88|677.76|668.66|678|668.9|677.74|668.64|18
1656599200000|2022-06-30 14:26:40|677.75|668.65|677.13|668.03|677.8|668.7|677.06|667.96|18
1656599210000|2022-06-30 14:26:50|677.15|668.05|677.03|667.93|677.24|668.14|676.97|667.87|12
1656599220000|2022-06-30 14:27:00|677.02|667.92|676.91|667.81|677.05|667.95|676.91|667.81|11
1656599230000|2022-06-30 14:27:10|677|667.9|677.06|667.96|677.15|668.05|677|667.9|13
1656599240000|2022-06-30 14:27:20|677.15|668.05|677.6|668.5|677.68|668.58|677.15|668.05|24
1656599250000|2022-06-30 14:27:30|677.59|668.49|677.47|668.37|677.62|668.52|677.47|668.37|15
1656599260000|2022-06-30 14:27:40|677.5|668.4|677.56|668.46|677.61|668.51|677.5|668.4|8
1656599270000|2022-06-30 14:27:50|677.57|668.47|677.55|668.45|677.6|668.5|677.44|668.34|13
1656599280000|2022-06-30 14:28:00|677.58|668.48|677.5|668.4|677.58|668.48|677.49|668.39|6
1656599290000|2022-06-30 14:28:10|677.49|668.39|678.72|669.62|678.74|669.64|677.48|668.38|24
1656599300000|2022-06-30 14:28:20|678.73|669.63|678.73|669.63|678.73|669.63|678.55|669.45|24
1656599310000|2022-06-30 14:28:30|678.72|669.62|678.7|669.6|678.73|669.63|678.69|669.59|8
1656599320000|2022-06-30 14:28:40|678.73|669.63|678.29|669.19|678.73|669.63|678.23|669.13|26
1656599330000|2022-06-30 14:28:50|678.06|668.96|677.64|668.54|678.06|668.96|677.64|668.54|21
1656599340000|2022-06-30 14:29:00|677.63|668.53|677.89|668.79|677.89|668.79|677.57|668.47|19
1656599350000|2022-06-30 14:29:10|677.92|668.82|677.99|668.89|677.99|668.89|677.92|668.82|4
1656599360000|2022-06-30 14:29:20|678.03|668.93|678|668.9|678.03|668.93|677.99|668.89|5
1656599370000|2022-06-30 14:29:30|677.99|668.89|678|668.9|678.03|668.93|677.99|668.89|6
1656599380000|2022-06-30 14:29:40|678.01|668.91|677.95|668.85|678.04|668.94|677.95|668.85|7
1656599390000|2022-06-30 14:29:50|677.97|668.87|677.97|668.87|677.98|668.88|677.97|668.87|3
1656599400000|2022-06-30 14:30:00|677.98|668.88|677.61|668.51|678.03|668.93|677.61|668.51|22
1656599410000|2022-06-30 14:30:10|677.6|668.5|677.96|668.86|677.98|668.88|677.6|668.5|19
1656599420000|2022-06-30 14:30:20|677.95|668.85|677.95|668.85|677.97|668.87|677.88|668.78|11
1656599430000|2022-06-30 14:30:30|677.98|668.88|678.83|669.73|678.97|669.87|677.9|668.8|19
1656599440000|2022-06-30 14:30:40|678.84|669.74|678.81|669.71|679.02|669.92|678.81|669.71|14
1656599450000|2022-06-30 14:30:50|678.8|669.7|678.93|669.83|678.95|669.85|678.72|669.62|21
1656599460000|2022-06-30 14:31:00|678.98|669.88|678.88|669.78|678.98|669.88|678.74|669.64|26
1656599470000|2022-06-30 14:31:10|678.89|669.79|679.52|670.42|679.63|670.53|678.88|669.78|27
1656599480000|2022-06-30 14:31:20|679.54|670.44|679.66|670.56|679.66|670.56|679.54|670.44|8
1656599490000|2022-06-30 14:31:30|679.63|670.53|679.77|670.67|679.89|670.79|679.63|670.53|6
1656599500000|2022-06-30 14:31:40|679.78|670.68|679.71|670.61|679.9|670.8|679.71|670.61|16
1656599510000|2022-06-30 14:31:50|679.72|670.62|679.11|670.01|679.72|670.62|679.03|669.93|16
1656599520000|2022-06-30 14:32:00|679.05|669.95|679.08|669.98|679.09|669.99|679.05|669.95|6
1656599530000|2022-06-30 14:32:10|679.09|669.99|678.96|669.86|679.09|669.99|678.94|669.84|8
1656599540000|2022-06-30 14:32:20|679|669.9|679.61|670.51|679.62|670.52|678.95|669.85|16
1656599550000|2022-06-30 14:32:30|679.72|670.62|681.74|672.64|681.76|672.66|679.7|670.6|34
1656599560000|2022-06-30 14:32:40|681.76|672.66|682.8|673.7|682.82|673.72|681.76|672.66|20
1656599570000|2022-06-30 14:32:50|682.82|673.72|681.7|672.6|682.82|673.72|681.7|672.6|19
1656599580000|2022-06-30 14:33:00|681.68|672.58|681.94|672.84|681.94|672.84|681.28|672.18|18
1656599590000|2022-06-30 14:33:10|682.06|672.96|682.18|673.08|682.18|673.08|682.01|672.91|6
1656599610000|2022-06-30 14:33:30|682.2|673.1|682.2|673.1|682.2|673.1|682.2|673.1|1
1656599620000|2022-06-30 14:33:40|682.4|673.3|681.83|672.73|682.4|673.3|681.83|672.73|10
1656599630000|2022-06-30 14:33:50|681.88|672.78|681.68|672.58|681.88|672.78|681.64|672.54|14
1656599640000|2022-06-30 14:34:00|681.7|672.6|681.65|672.55|681.79|672.69|681.63|672.53|16
1656599650000|2022-06-30 14:34:10|681.7|672.6|680.81|671.71|681.7|672.6|680.71|671.61|27
1656599660000|2022-06-30 14:34:20|680.88|671.78|681.17|672.07|681.46|672.36|680.75|671.65|18
1656599670000|2022-06-30 14:34:30|681.15|672.05|681.12|672.02|681.26|672.16|681.12|672.02|8
1656599680000|2022-06-30 14:34:40|681.13|672.03|680.94|671.84|681.13|672.03|680.94|671.84|19
1656599690000|2022-06-30 14:34:50|680.97|671.87|681.51|672.41|681.63|672.53|680.94|671.84|14
1656599700000|2022-06-30 14:35:00|681.55|672.45|681.6|672.5|681.63|672.53|681.42|672.32|10
1656599710000|2022-06-30 14:35:10|681.63|672.53|681.43|672.33|681.63|672.53|681.39|672.29|9
1656599720000|2022-06-30 14:35:20|681.49|672.39|681.65|672.55|681.95|672.85|681.47|672.37|19
1656599730000|2022-06-30 14:35:30|681.93|672.83|681.85|672.75|682.1|673|681.85|672.75|11
1656599740000|2022-06-30 14:35:40|681.87|672.77|681.82|672.72|681.89|672.79|681.75|672.65|13
1656599750000|2022-06-30 14:35:50|681.8|672.7|681.83|672.73|682.04|672.94|681.78|672.68|9
1656599760000|2022-06-30 14:36:00|681.84|672.74|681.76|672.66|681.84|672.74|681.76|672.66|15
1656599770000|2022-06-30 14:36:10|681.75|672.65|681.76|672.66|681.76|672.66|681.75|672.65|2
1656599780000|2022-06-30 14:36:20|681.75|672.65|681.18|672.08|681.8|672.7|681.09|671.99|9
1656599790000|2022-06-30 14:36:30|681.19|672.09|681.02|671.92|681.26|672.16|681.02|671.92|8
1656599800000|2022-06-30 14:36:40|681.03|671.93|680.72|671.62|681.03|671.93|680.62|671.52|17
1656599810000|2022-06-30 14:36:50|680.71|671.61|680.93|671.83|680.95|671.85|680.62|671.52|20
1656599820000|2022-06-30 14:37:00|680.89|671.79|680.52|671.42|680.91|671.81|680.48|671.38|22
1656599830000|2022-06-30 14:37:10|680.53|671.43|680.51|671.41|680.54|671.44|680.39|671.29|12
1656599840000|2022-06-30 14:37:20|680.59|671.49|680.41|671.31|680.61|671.51|680.41|671.31|17
1656599850000|2022-06-30 14:37:30|680.46|671.36|679.98|670.88|680.57|671.47|679.92|670.82|19
1656599860000|2022-06-30 14:37:40|679.91|670.81|680.93|671.83|680.93|671.83|679.91|670.81|17
1656599870000|2022-06-30 14:37:50|680.8|671.7|680.59|671.49|680.83|671.73|680.59|671.49|24
1656599880000|2022-06-30 14:38:00|680.58|671.48|680|670.9|680.58|671.48|679.96|670.86|19
1656599890000|2022-06-30 14:38:10|680.06|670.96|679.94|670.84|680.18|671.08|679.94|670.84|13
1656599900000|2022-06-30 14:38:20|679.9|670.8|679.98|670.88|680.01|670.91|679.9|670.8|7
1656599910000|2022-06-30 14:38:30|680.01|670.91|679.8|670.7|680.01|670.91|679.8|670.7|16
1656599920000|2022-06-30 14:38:40|679.91|670.81|679.79|670.69|679.91|670.81|679.79|670.69|6
1656599930000|2022-06-30 14:38:50|679.75|670.65|679.08|669.98|679.75|670.65|679.08|669.98|11
1656599940000|2022-06-30 14:39:00|679.07|669.97|678.9|669.8|679.16|670.06|678.82|669.72|22
1656599950000|2022-06-30 14:39:10|678.91|669.81|678.98|669.88|679.25|670.15|678.84|669.74|18
1656599960000|2022-06-30 14:39:20|679.01|669.91|679.09|669.99|679.24|670.14|678.93|669.83|12
1656599970000|2022-06-30 14:39:30|679.06|669.96|679.05|669.95|679.1|670|679.05|669.95|13
1656599980000|2022-06-30 14:39:40|679.06|669.96|678.96|669.86|679.22|670.12|678.95|669.85|10
1656599990000|2022-06-30 14:39:50|678.97|669.87|679.22|670.12|679.22|670.12|678.9|669.8|9
1656600000000|2022-06-30 14:40:00|678.95|669.85|678.9|669.8|679.12|670.02|678.9|669.8|12
1656600010000|2022-06-30 14:40:10|678.89|669.79|678.04|668.94|678.9|669.8|678.01|668.91|16
1656600020000|2022-06-30 14:40:20|678|668.9|678.31|669.21|678.46|669.36|677.86|668.76|15
1656600030000|2022-06-30 14:40:30|678.35|669.25|678.28|669.18|678.36|669.26|678.16|669.06|13
1656600040000|2022-06-30 14:40:40|678.34|669.24|677.91|668.81|678.34|669.24|677.91|668.81|11
1656600050000|2022-06-30 14:40:50|677.93|668.83|677.56|668.46|677.93|668.83|677.56|668.46|23
1656600060000|2022-06-30 14:41:00|677.55|668.45|677.64|668.54|677.84|668.74|677.48|668.38|24
1656600070000|2022-06-30 14:41:10|677.7|668.6|678.25|669.15|678.25|669.15|677.61|668.51|15
1656600080000|2022-06-30 14:41:20|678.43|669.33|678.11|669.01|678.75|669.65|678.05|668.95|20
1656600090000|2022-06-30 14:41:30|678.1|669|678.14|669.04|678.16|669.06|678.09|668.99|8
1656600100000|2022-06-30 14:41:40|678.01|668.91|677.85|668.75|678.01|668.91|677.8|668.7|14
1656600110000|2022-06-30 14:41:50|677.92|668.82|678.02|668.92|678.46|669.36|677.9|668.8|24
1656600120000|2022-06-30 14:42:00|678.01|668.91|677.8|668.7|678.05|668.95|677.8|668.7|17
1656600130000|2022-06-30 14:42:10|677.85|668.75|677.92|668.82|677.94|668.84|677.85|668.75|14
1656600140000|2022-06-30 14:42:20|677.9|668.8|677.88|668.78|677.9|668.8|677.85|668.75|6
1656600150000|2022-06-30 14:42:30|677.94|668.84|677.96|668.86|678.06|668.96|677.94|668.84|12
1656600160000|2022-06-30 14:42:40|677.95|668.85|677.95|668.85|677.99|668.89|677.94|668.84|9
1656600170000|2022-06-30 14:42:50|677.94|668.84|678|668.9|678.05|668.95|677.83|668.73|12
1656600180000|2022-06-30 14:43:00|677.98|668.88|677.95|668.85|678.07|668.97|677.93|668.83|11
1656600240000|2022-06-30 14:44:00|677.85|668.75|677.85|668.75|677.85|668.75|677.85|668.75|1
1656600260000|2022-06-30 14:44:20|677.9|668.8|677.9|668.8|677.9|668.8|677.9|668.8|1
1656600270000|2022-06-30 14:44:30|677.95|668.85|677.95|668.85|677.95|668.85|677.95|668.85|1
1656600280000|2022-06-30 14:44:40|678.2|669.1|678.7|669.6|678.7|669.6|678.2|669.1|2
1656600320000|2022-06-30 14:45:20|678.75|669.65|679.7|670.6|679.7|670.6|678.75|669.65|3
1656600330000|2022-06-30 14:45:30|679.9|670.8|679.95|670.85|679.95|670.85|679.9|670.8|2
1656600340000|2022-06-30 14:45:40|680.25|671.15|680.7|671.6|680.7|671.6|680.25|671.15|2
1656600370000|2022-06-30 14:46:10|680.75|671.65|680.1|671|680.75|671.65|680.1|671|3
1656600410000|2022-06-30 14:46:50|679.7|670.6|679.05|669.95|679.7|670.6|679.05|669.95|2
1656600440000|2022-06-30 14:47:20|679.25|670.15|679.75|670.65|679.75|670.65|679.25|670.15|2
1656600450000|2022-06-30 14:47:30|679.9|670.8|679.9|670.8|679.9|670.8|679.9|670.8|1
1656600470000|2022-06-30 14:47:50|679.75|670.65|679.75|670.65|679.75|670.65|679.75|670.65|1
1656600480000|2022-06-30 14:48:00|679.95|670.85|679.95|670.85|679.95|670.85|679.95|670.85|1
1656600500000|2022-06-30 14:48:20|679.7|670.6|679.05|669.95|679.7|670.6|679.05|669.95|2
1656600530000|2022-06-30 14:48:50|678.75|669.65|678.75|669.65|678.75|669.65|678.75|669.65|1
1656600540000|2022-06-30 14:49:00|678.65|669.55|678.7|669.6|678.7|669.6|678.65|669.55|8
1656600550000|2022-06-30 14:49:10|678.84|669.74|679.74|670.64|679.74|670.64|678.84|669.74|12
1656600560000|2022-06-30 14:49:20|679.7|670.6|679.36|670.26|679.7|670.6|679.17|670.07|10
1656600570000|2022-06-30 14:49:30|679.41|670.31|679.36|670.26|679.41|670.31|679.36|670.26|2
1656600580000|2022-06-30 14:49:40|679.45|670.35|679.38|670.28|679.45|670.35|679.36|670.26|3
1656600590000|2022-06-30 14:49:50|679.48|670.38|679.41|670.31|679.7|670.6|679.36|670.26|9
1656600600000|2022-06-30 14:50:00|679.38|670.28|679.41|670.31|679.7|670.6|679.36|670.26|10
1656600610000|2022-06-30 14:50:10|679.52|670.42|679.43|670.33|679.52|670.42|679.36|670.26|8
1656600620000|2022-06-30 14:50:20|679.42|670.32|679.42|670.32|679.44|670.34|679.39|670.29|9
1656600630000|2022-06-30 14:50:30|679.39|670.29|679.41|670.31|679.54|670.44|679.38|670.28|7
1656600640000|2022-06-30 14:50:40|679.38|670.28|679.41|670.31|679.41|670.31|679.36|670.26|8
1656600650000|2022-06-30 14:50:50|679.54|670.44|679.42|670.32|679.54|670.44|679.41|670.31|3
1656600660000|2022-06-30 14:51:00|679.47|670.37|679.39|670.29|679.53|670.43|679.34|670.24|9
1656600670000|2022-06-30 14:51:10|679.41|670.31|679.44|670.34|679.5|670.4|679.36|670.26|11
1656600680000|2022-06-30 14:51:20|679.45|670.35|680.69|671.59|680.79|671.69|679.45|670.35|27
1656600690000|2022-06-30 14:51:30|680.74|671.64|680.46|671.36|680.74|671.64|680.34|671.24|26
1656600700000|2022-06-30 14:51:40|680.42|671.32|680.52|671.42|680.57|671.47|680.4|671.3|17
1656600710000|2022-06-30 14:51:50|680.51|671.41|680.84|671.74|680.84|671.74|680.49|671.39|15
1656600720000|2022-06-30 14:52:00|680.85|671.75|680.98|671.88|681.4|672.3|680.84|671.74|25
1656600730000|2022-06-30 14:52:10|681.01|671.91|682.03|672.93|682.03|672.93|680.97|671.87|23
1656600740000|2022-06-30 14:52:20|682.7|673.6|682.31|673.21|682.83|673.73|682.08|672.98|23
1656600750000|2022-06-30 14:52:30|682.21|673.11|682.12|673.02|682.68|673.58|682.07|672.97|23
1656600760000|2022-06-30 14:52:40|682.11|673.01|682.12|673.02|682.54|673.44|681.95|672.85|15
1656600770000|2022-06-30 14:52:50|682.03|672.93|681.68|672.58|682.07|672.97|681.68|672.58|18
1656600780000|2022-06-30 14:53:00|681.65|672.55|681.85|672.75|681.97|672.87|681.64|672.54|30
1656600790000|2022-06-30 14:53:10|681.82|672.72|681.99|672.89|682.03|672.93|681.82|672.72|13
1656600800000|2022-06-30 14:53:20|682.19|673.09|682.19|673.09|682.19|673.09|682.19|673.09|1
1656600820000|2022-06-30 14:53:40|682.29|673.19|682.34|673.24|682.34|673.24|682.29|673.19|2
1656600830000|2022-06-30 14:53:50|682.52|673.42|682.42|673.32|682.59|673.49|682.35|673.25|11
1656600840000|2022-06-30 14:54:00|682.5|673.4|682.54|673.44|682.93|673.83|682.5|673.4|12
1656600850000|2022-06-30 14:54:10|682.49|673.39|681.8|672.7|682.49|673.39|681.8|672.7|19
1656600860000|2022-06-30 14:54:20|681.79|672.69|681.81|672.71|681.98|672.88|681.72|672.62|20
1656600870000|2022-06-30 14:54:30|681.82|672.72|681.82|672.72|681.84|672.74|681.8|672.7|5
1656600880000|2022-06-30 14:54:40|681.81|672.71|681.79|672.69|681.81|672.71|681.65|672.55|7
1656600890000|2022-06-30 14:54:50|681.8|672.7|681.84|672.74|681.89|672.79|681.77|672.67|5
1656600900000|2022-06-30 14:55:00|681.85|672.75|681.85|672.75|681.85|672.75|681.85|672.75|1
1656600910000|2022-06-30 14:55:10|681.96|672.86|682.01|672.91|682.01|672.91|681.96|672.86|2
1656600920000|2022-06-30 14:55:20|682.12|673.02|682.26|673.16|682.26|673.16|682.06|672.96|10
1656600930000|2022-06-30 14:55:30|682.46|673.36|682.46|673.36|682.46|673.36|682.45|673.35|3
1656600940000|2022-06-30 14:55:40|682.51|673.41|682.65|673.55|682.65|673.55|682.51|673.41|2
1656600960000|2022-06-30 14:56:00|682.95|673.85|683.03|673.93|683.16|674.06|682.95|673.85|8
1656600970000|2022-06-30 14:56:10|683.58|674.48|683.51|674.41|683.7|674.6|683.5|674.4|7
1656600980000|2022-06-30 14:56:20|683.37|674.27|683.2|674.1|683.37|674.27|683.2|674.1|11
1656600990000|2022-06-30 14:56:30|683.15|674.05|683.15|674.05|683.15|674.05|683.15|674.05|1
1656601000000|2022-06-30 14:56:40|683.2|674.1|683.63|674.53|683.63|674.53|682.96|673.86|17
1656601010000|2022-06-30 14:56:50|683.56|674.46|683.9|674.8|683.91|674.81|683.55|674.45|8
1656601020000|2022-06-30 14:57:00|683.92|674.82|683.62|674.52|683.92|674.82|683.62|674.52|17
1656601030000|2022-06-30 14:57:10|683.84|674.74|683.59|674.49|683.84|674.74|683.59|674.49|5
1656601040000|2022-06-30 14:57:20|683.62|674.52|683.49|674.39|683.84|674.74|683.49|674.39|12
1656601050000|2022-06-30 14:57:30|683.5|674.4|683.45|674.35|683.71|674.61|683.45|674.35|24
1656601060000|2022-06-30 14:57:40|683.53|674.43|683.49|674.39|683.54|674.44|683.45|674.35|4
1656601070000|2022-06-30 14:57:50|683.53|674.43|683.77|674.67|683.77|674.67|683.46|674.36|18
1656601080000|2022-06-30 14:58:00|683.73|674.63|684.43|675.33|684.45|675.35|683.73|674.63|18
1656601090000|2022-06-30 14:58:10|684.42|675.32|684.74|675.64|684.79|675.69|684.41|675.31|12
1656601100000|2022-06-30 14:58:20|684.68|675.58|684.97|675.87|684.97|675.87|684.68|675.58|8
1656601110000|2022-06-30 14:58:30|684.98|675.88|684.56|675.46|684.98|675.88|684.56|675.46|11
1656601120000|2022-06-30 14:58:40|684.55|675.45|683.84|674.74|684.59|675.49|683.84|674.74|25
1656601130000|2022-06-30 14:58:50|683.83|674.73|683.79|674.69|683.87|674.77|683.77|674.67|8
1656601140000|2022-06-30 14:59:00|683.84|674.74|683.96|674.86|683.96|674.86|683.82|674.72|4
1656601150000|2022-06-30 14:59:10|683.91|674.81|683.97|674.87|684.11|675.01|683.91|674.81|16
1656601160000|2022-06-30 14:59:20|683.96|674.86|683.92|674.82|683.98|674.88|683.92|674.82|12
1656601170000|2022-06-30 14:59:30|683.89|674.79|683.89|674.79|683.89|674.79|683.89|674.79|1
1656601180000|2022-06-30 14:59:40|683.91|674.81|683.88|674.78|683.91|674.81|683.88|674.78|4
1656601190000|2022-06-30 14:59:50|683.84|674.74|683.61|674.51|683.85|674.75|683.52|674.42|20
1656601200000|2022-06-30 15:00:00|683.69|674.59|683.01|673.91|683.85|674.75|683.01|673.91|27
1656601210000|2022-06-30 15:00:10|683|673.9|683.67|674.57|683.67|674.57|682.95|673.85|25
1656601220000|2022-06-30 15:00:20|683.71|674.61|683.44|674.34|683.73|674.63|683.44|674.34|22
1656601230000|2022-06-30 15:00:30|683.45|674.35|683.87|674.77|683.87|674.77|683.45|674.35|15
1656601240000|2022-06-30 15:00:40|683.85|674.75|683.94|674.84|683.94|674.84|683.84|674.74|9
1656601250000|2022-06-30 15:00:50|683.93|674.83|683.84|674.74|684.29|675.19|683.78|674.68|20
1656601260000|2022-06-30 15:01:00|683.85|674.75|683.93|674.83|684.33|675.23|683.85|674.75|17
1656601270000|2022-06-30 15:01:10|683.95|674.85|683.79|674.69|683.99|674.89|683.72|674.62|16
1656601280000|2022-06-30 15:01:20|683.78|674.68|683.78|674.68|683.79|674.69|683.71|674.61|7
1656601290000|2022-06-30 15:01:30|683.79|674.69|683.64|674.54|683.79|674.69|683.6|674.5|10
1656601300000|2022-06-30 15:01:40|683.63|674.53|683.6|674.5|683.66|674.56|683.52|674.42|13
1656601310000|2022-06-30 15:01:50|683.62|674.52|685.68|676.58|685.68|676.58|683.42|674.32|18
1656601320000|2022-06-30 15:02:00|685.76|676.66|685.79|676.69|686.09|676.99|685.75|676.65|19
1656601330000|2022-06-30 15:02:10|685.78|676.68|685.78|676.68|685.81|676.71|685.69|676.59|16
1656601340000|2022-06-30 15:02:20|685.79|676.69|686.57|677.47|686.57|677.47|685.79|676.69|18
1656601350000|2022-06-30 15:02:30|686.58|677.48|686.98|677.88|687.48|678.38|686.58|677.48|23
1656601360000|2022-06-30 15:02:40|686.97|677.87|686.9|677.8|686.97|677.87|686.88|677.78|8
1656601370000|2022-06-30 15:02:50|686.93|677.83|686.25|677.15|686.93|677.83|686.12|677.02|8
1656601380000|2022-06-30 15:03:00|686.26|677.16|686.46|677.36|686.57|677.47|686.26|677.16|11
1656601390000|2022-06-30 15:03:10|686.61|677.51|686.62|677.52|686.69|677.59|686.61|677.51|4
1656601400000|2022-06-30 15:03:20|686.7|677.6|686.62|677.52|686.7|677.6|686.62|677.52|2
1656601420000|2022-06-30 15:03:40|686.61|677.51|686.12|677.02|686.7|677.6|686.09|676.99|17
1656601430000|2022-06-30 15:03:50|686.11|677.01|685.64|676.54|686.12|677.02|685.63|676.53|22
1656601440000|2022-06-30 15:04:00|685.63|676.53|686.41|677.31|686.41|677.31|685.63|676.53|20
1656601450000|2022-06-30 15:04:10|686.44|677.34|686.5|677.4|686.5|677.4|686.4|677.3|8
1656601460000|2022-06-30 15:04:20|686.74|677.64|686.9|677.8|686.94|677.84|686.46|677.36|19
1656601470000|2022-06-30 15:04:30|686.93|677.83|686.92|677.82|686.93|677.83|686.9|677.8|8
1656601480000|2022-06-30 15:04:40|686.85|677.75|686.57|677.47|686.88|677.78|686.57|677.47|12
1656601490000|2022-06-30 15:04:50|686.52|677.42|686.52|677.42|686.57|677.47|686.5|677.4|7
1656601500000|2022-06-30 15:05:00|686.51|677.41|686.51|677.41|686.53|677.43|686.51|677.41|5
1656601510000|2022-06-30 15:05:10|686.52|677.42|686.52|677.42|686.52|677.42|686.51|677.41|3
1656601520000|2022-06-30 15:05:20|686.53|677.43|686.62|677.52|686.68|677.58|686.53|677.43|13
1656601530000|2022-06-30 15:05:30|686.61|677.51|686.68|677.58|686.68|677.58|686.61|677.51|9
1656601540000|2022-06-30 15:05:40|686.64|677.54|686.64|677.54|686.67|677.57|686.64|677.54|5
1656601550000|2022-06-30 15:05:50|686.67|677.57|686.64|677.54|686.68|677.58|686.64|677.54|8
1656601560000|2022-06-30 15:06:00|686.66|677.56|686.64|677.54|686.68|677.58|686.61|677.51|6
1656601570000|2022-06-30 15:06:10|686.61|677.51|686.64|677.54|686.66|677.56|686.61|677.51|3
1656601580000|2022-06-30 15:06:20|686.66|677.56|686.64|677.54|686.66|677.56|686.64|677.54|2
1656601590000|2022-06-30 15:06:30|686.66|677.56|686.64|677.54|686.66|677.56|686.64|677.54|2
1656601610000|2022-06-30 15:06:50|686.86|677.76|686.88|677.78|686.91|677.81|686.86|677.76|8
1656601620000|2022-06-30 15:07:00|686.85|677.75|687|677.9|687|677.9|686.8|677.7|11
1656601630000|2022-06-30 15:07:10|687.07|677.97|686.97|677.87|687.07|677.97|686.95|677.85|10
1656601640000|2022-06-30 15:07:20|686.96|677.86|686.97|677.87|686.97|677.87|686.94|677.84|7
1656601650000|2022-06-30 15:07:30|687.03|677.93|687.01|677.91|687.08|677.98|686.96|677.86|19
1656601660000|2022-06-30 15:07:40|687|677.9|686.74|677.64|687.01|677.91|686.72|677.62|14
1656601670000|2022-06-30 15:07:50|686.73|677.63|685.81|676.71|686.73|677.63|685.81|676.71|16
1656601680000|2022-06-30 15:08:00|685.84|676.74|685.62|676.52|685.84|676.74|685.61|676.51|7
1656601690000|2022-06-30 15:08:10|685.61|676.51|685.24|676.14|685.63|676.53|684.98|675.88|21
1656601700000|2022-06-30 15:08:20|685.25|676.15|685.43|676.33|685.7|676.6|685.25|676.15|9
1656601710000|2022-06-30 15:08:30|685.47|676.37|685.52|676.42|685.52|676.42|685.39|676.29|12
1656601720000|2022-06-30 15:08:40|685.47|676.37|685.5|676.4|685.5|676.4|685.43|676.33|10
1656601730000|2022-06-30 15:08:50|685.65|676.55|685.5|676.4|685.65|676.55|685.43|676.33|15
1656601740000|2022-06-30 15:09:00|685.52|676.42|685.69|676.59|685.69|676.59|685.52|676.42|3
1656601750000|2022-06-30 15:09:10|685.84|676.74|685.84|676.74|685.84|676.74|685.84|676.74|1
1656601760000|2022-06-30 15:09:20|685.74|676.64|685.67|676.57|685.76|676.66|685.62|676.52|4
1656601780000|2022-06-30 15:09:40|685.85|676.75|685.66|676.56|685.85|676.75|685.66|676.56|4
1656601850000|2022-06-30 15:10:50|685.72|676.62|687.17|678.07|687.26|678.16|685.72|676.62|19
1656601860000|2022-06-30 15:11:00|687.25|678.15|686.91|677.81|687.25|678.15|686.76|677.66|15
1656601870000|2022-06-30 15:11:10|686.8|677.7|686.37|677.27|686.81|677.71|686.09|676.99|20
1656601880000|2022-06-30 15:11:20|686.38|677.28|687.04|677.94|687.08|677.98|686.38|677.28|17
1656601890000|2022-06-30 15:11:30|686.99|677.89|686.99|677.89|687.08|677.98|686.99|677.89|5
1656601900000|2022-06-30 15:11:40|687.04|677.94|686.55|677.45|687.04|677.94|686.54|677.44|4
1656601910000|2022-06-30 15:11:50|686.56|677.46|686.84|677.74|686.88|677.78|686.56|677.46|5
1656601920000|2022-06-30 15:12:00|686.83|677.73|686.69|677.59|686.83|677.73|686.66|677.56|7
1656601930000|2022-06-30 15:12:10|686.66|677.56|686.84|677.74|686.84|677.74|686.65|677.55|12
1656601940000|2022-06-30 15:12:20|686.78|677.68|686.87|677.77|686.87|677.77|686.78|677.68|12
1656601950000|2022-06-30 15:12:30|686.86|677.76|686.84|677.74|686.88|677.78|686.84|677.74|8
1656601960000|2022-06-30 15:12:40|686.85|677.75|686.87|677.77|686.88|677.78|686.83|677.73|9
1656601970000|2022-06-30 15:12:50|686.97|677.87|686.82|677.72|686.97|677.87|686.82|677.72|7
1656601980000|2022-06-30 15:13:00|686.8|677.7|686.91|677.81|687.09|677.99|686.8|677.7|18
1656601990000|2022-06-30 15:13:10|686.98|677.88|686.98|677.88|686.98|677.88|686.96|677.86|5
1656602000000|2022-06-30 15:13:20|687.01|677.91|686.98|677.88|687.01|677.91|686.98|677.88|2
1656602010000|2022-06-30 15:13:30|686.97|677.87|686.94|677.84|686.97|677.87|686.89|677.79|8
1656602020000|2022-06-30 15:13:40|686.89|677.79|686.94|677.84|686.94|677.84|686.89|677.79|2
1656602030000|2022-06-30 15:13:50|686.97|677.87|686.92|677.82|686.97|677.87|686.91|677.81|5
1656602040000|2022-06-30 15:14:00|686.91|677.81|686.87|677.77|686.97|677.87|686.87|677.77|18
1656602050000|2022-06-30 15:14:10|686.91|677.81|686.92|677.82|686.92|677.82|686.91|677.81|4
1656602060000|2022-06-30 15:14:20|686.86|677.76|686.92|677.82|686.97|677.87|686.86|677.76|8
1656602070000|2022-06-30 15:14:30|686.91|677.81|686.92|677.82|686.92|677.82|686.91|677.81|2
1656602080000|2022-06-30 15:14:40|686.93|677.83|687|677.9|687.03|677.93|686.93|677.83|5
1656602090000|2022-06-30 15:14:50|687.02|677.92|687.07|677.97|687.07|677.97|687.02|677.92|3
1656602100000|2022-06-30 15:15:00|687.05|677.95|687.05|677.95|687.14|678.04|687.04|677.94|10
1656602110000|2022-06-30 15:15:10|687.04|677.94|687.01|677.91|687.09|677.99|686.96|677.86|8
1656602120000|2022-06-30 15:15:20|687.07|677.97|686.99|677.89|687.07|677.97|686.92|677.82|7
1656602130000|2022-06-30 15:15:30|687.02|677.92|687.78|678.68|687.91|678.81|687.02|677.92|17
1656602140000|2022-06-30 15:15:40|687.74|678.64|686.76|677.66|687.75|678.65|686.67|677.57|22
1656602150000|2022-06-30 15:15:50|686.74|677.64|686.06|676.96|686.75|677.65|686|676.9|21
1656602160000|2022-06-30 15:16:00|686|676.9|685.87|676.77|686.03|676.93|685.87|676.77|10
1656602170000|2022-06-30 15:16:10|685.83|676.73|685.52|676.42|685.83|676.73|685.34|676.24|14
1656602180000|2022-06-30 15:16:20|685.53|676.43|685.6|676.5|685.66|676.56|685.52|676.42|8
1656602190000|2022-06-30 15:16:30|685.8|676.7|685.06|675.96|685.8|676.7|684.97|675.87|18
1656602200000|2022-06-30 15:16:40|685.05|675.95|685|675.9|685.31|676.21|684.84|675.74|12
1656602210000|2022-06-30 15:16:50|685.08|675.98|684.93|675.83|685.09|675.99|684.93|675.83|6
1656602220000|2022-06-30 15:17:00|684.78|675.68|684.71|675.61|684.78|675.68|684.67|675.57|6
1656602230000|2022-06-30 15:17:10|684.72|675.62|685.7|676.6|685.7|676.6|684.72|675.62|13
1656602240000|2022-06-30 15:17:20|685.11|676.01|685.22|676.12|685.22|676.12|685.04|675.94|10
1656602250000|2022-06-30 15:17:30|685.43|676.33|685.78|676.68|685.82|676.72|685.43|676.33|9
1656602260000|2022-06-30 15:17:40|685.77|676.67|685.66|676.56|685.79|676.69|685.66|676.56|6
1656602270000|2022-06-30 15:17:50|685.74|676.64|685.71|676.61|685.74|676.64|685.71|676.61|2
1656602280000|2022-06-30 15:18:00|685.74|676.64|685.76|676.66|685.77|676.67|685.71|676.61|7
1656602290000|2022-06-30 15:18:10|685.77|676.67|685.63|676.53|685.81|676.71|685.61|676.51|14
1656602300000|2022-06-30 15:18:20|685.57|676.47|685.02|675.92|685.65|676.55|685.02|675.92|18
1656602310000|2022-06-30 15:18:30|685.06|675.96|685.08|675.98|685.08|675.98|684.98|675.88|11
1656602320000|2022-06-30 15:18:40|685.07|675.97|684.82|675.72|685.07|675.97|684.81|675.71|10
1656602330000|2022-06-30 15:18:50|684.84|675.74|684.3|675.2|684.84|675.74|684.15|675.05|11
1656602340000|2022-06-30 15:19:00|684.37|675.27|684.2|675.1|684.37|675.27|684.15|675.05|9
1656602350000|2022-06-30 15:19:10|684.13|675.03|684.13|675.03|684.25|675.15|684.13|675.03|3
1656602360000|2022-06-30 15:19:20|684.14|675.04|684.46|675.36|684.46|675.36|684.13|675.03|7
1656602370000|2022-06-30 15:19:30|684.44|675.34|684.51|675.41|684.72|675.62|684.28|675.18|13
1656602380000|2022-06-30 15:19:40|684.45|675.35|684.5|675.4|684.51|675.41|684.4|675.3|7
1656602390000|2022-06-30 15:19:50|684.45|675.35|684.4|675.3|684.48|675.38|684.4|675.3|9
1656602400000|2022-06-30 15:20:00|684.32|675.22|684.51|675.41|684.51|675.41|684.32|675.22|12
1656602410000|2022-06-30 15:20:10|684.45|675.35|684.72|675.62|684.79|675.69|684.45|675.35|11
1656602420000|2022-06-30 15:20:20|684.74|675.64|684.7|675.6|684.74|675.64|684.64|675.54|9
1656602440000|2022-06-30 15:20:40|684.71|675.61|684.75|675.65|684.79|675.69|684.71|675.61|3
1656602460000|2022-06-30 15:21:00|684.81|675.71|684.51|675.41|684.88|675.78|684.48|675.38|18
1656602470000|2022-06-30 15:21:10|684.53|675.43|684.63|675.53|684.63|675.53|684.45|675.35|6
1656602480000|2022-06-30 15:21:20|684.59|675.49|684.65|675.55|684.65|675.55|684.59|675.49|6
1656602490000|2022-06-30 15:21:30|684.69|675.59|684.41|675.31|684.8|675.7|684.41|675.31|13
1656602500000|2022-06-30 15:21:40|684.47|675.37|684.22|675.12|684.51|675.41|684.22|675.12|14
1656602510000|2022-06-30 15:21:50|684.51|675.41|684.11|675.01|684.51|675.41|684.11|675.01|4
1656602520000|2022-06-30 15:22:00|684.12|675.02|684.35|675.25|684.35|675.25|684.12|675.02|8
1656602530000|2022-06-30 15:22:10|684.43|675.33|684.54|675.44|684.54|675.44|684.43|675.33|5
1656602540000|2022-06-30 15:22:20|684.6|675.5|684.73|675.63|684.75|675.65|684.58|675.48|11
1656602550000|2022-06-30 15:22:30|684.8|675.7|684.79|675.69|684.92|675.82|684.79|675.69|8
1656602560000|2022-06-30 15:22:40|684.8|675.7|685.45|676.35|685.49|676.39|684.8|675.7|14
1656602570000|2022-06-30 15:22:50|685.33|676.23|685.56|676.46|685.56|676.46|685.33|676.23|6
1656602580000|2022-06-30 15:23:00|685.53|676.43|685.63|676.53|685.77|676.67|685.43|676.33|15
1656602590000|2022-06-30 15:23:10|685.54|676.44|685.48|676.38|685.56|676.46|685.45|676.35|20
1656602600000|2022-06-30 15:23:20|685.47|676.37|686.17|677.07|686.17|677.07|685.46|676.36|30
1656602610000|2022-06-30 15:23:30|686.18|677.08|686.84|677.74|686.9|677.8|686.18|677.08|15
1656602620000|2022-06-30 15:23:40|686.76|677.66|686.98|677.88|686.98|677.88|686.74|677.64|12
1656602630000|2022-06-30 15:23:50|687.02|677.92|687.06|677.96|687.1|678|686.98|677.88|10
1656602640000|2022-06-30 15:24:00|687.09|677.99|687.96|678.86|687.98|678.88|687.06|677.96|18
1656602650000|2022-06-30 15:24:10|687.86|678.76|687.83|678.73|687.91|678.81|687.66|678.56|17
1656602660000|2022-06-30 15:24:20|687.88|678.78|687.81|678.71|687.88|678.78|687.58|678.48|11
1656602670000|2022-06-30 15:24:30|687.8|678.7|688.1|679|688.26|679.16|687.8|678.7|9
1656602680000|2022-06-30 15:24:40|688.17|679.07|688.8|679.7|688.84|679.74|688.17|679.07|19
1656602690000|2022-06-30 15:24:50|688.92|679.82|688.79|679.69|688.92|679.82|688.75|679.65|10
1656602700000|2022-06-30 15:25:00|688.75|679.65|688.92|679.82|688.92|679.82|688.68|679.58|14
1656602710000|2022-06-30 15:25:10|688.91|679.81|688.73|679.63|688.97|679.87|688.69|679.59|21
1656602720000|2022-06-30 15:25:20|688.78|679.68|689.75|680.65|689.76|680.66|688.78|679.68|26
1656602730000|2022-06-30 15:25:30|689.71|680.61|689.48|680.38|689.71|680.61|689.47|680.37|8
1656602740000|2022-06-30 15:25:40|689.7|680.6|689.52|680.42|689.7|680.6|689.37|680.27|20
1656602750000|2022-06-30 15:25:50|689.53|680.43|689.43|680.33|689.57|680.47|689.41|680.31|9
1656602760000|2022-06-30 15:26:00|689.44|680.34|689.76|680.66|689.92|680.82|689.34|680.24|23
1656602770000|2022-06-30 15:26:10|689.77|680.67|690.4|681.3|690.4|681.3|689.71|680.61|21
1656602780000|2022-06-30 15:26:20|690.41|681.31|691.79|682.69|691.96|682.86|690.41|681.31|26
1656602790000|2022-06-30 15:26:30|691.8|682.7|691.24|682.14|691.93|682.83|691.17|682.07|16
1656602800000|2022-06-30 15:26:40|691.17|682.07|691.68|682.58|691.73|682.63|691.17|682.07|18
1656602810000|2022-06-30 15:26:50|691.61|682.51|691.9|682.8|691.9|682.8|691.56|682.46|13
1656602820000|2022-06-30 15:27:00|691.62|682.52|691.73|682.63|691.73|682.63|691.5|682.4|14
1656602830000|2022-06-30 15:27:10|691.76|682.66|691.68|682.58|691.77|682.67|691.54|682.44|22
1656602840000|2022-06-30 15:27:20|691.67|682.57|691.81|682.71|692.4|683.3|691.67|682.57|27
1656602850000|2022-06-30 15:27:30|691.76|682.66|691.8|682.7|691.98|682.88|691.76|682.66|13
1656602860000|2022-06-30 15:27:40|691.91|682.81|692|682.9|692.05|682.95|691.86|682.76|9
1656602870000|2022-06-30 15:27:50|692.01|682.91|692.72|683.62|692.72|683.62|691.65|682.55|28
1656602880000|2022-06-30 15:28:00|692.73|683.63|693.04|683.94|693.36|684.26|692.69|683.59|28
1656602890000|2022-06-30 15:28:10|693.1|684|693.1|684|693.1|684|692.69|683.59|17
1656602900000|2022-06-30 15:28:20|692.9|683.8|693.94|684.84|693.94|684.84|692.89|683.79|11
1656602910000|2022-06-30 15:28:30|693.95|684.85|695.25|686.15|695.25|686.15|693.81|684.71|20
1656602920000|2022-06-30 15:28:40|695.17|686.07|694.94|685.84|695.25|686.15|694.85|685.75|20
1656602930000|2022-06-30 15:28:50|695.09|685.99|694.68|685.58|695.12|686.02|694.68|685.58|19
1656602940000|2022-06-30 15:29:00|694.34|685.24|694.96|685.86|694.98|685.88|694.23|685.13|23
1656602950000|2022-06-30 15:29:10|694.97|685.87|695.66|686.56|695.74|686.64|694.97|685.87|25
1656602960000|2022-06-30 15:29:20|695.67|686.57|695.5|686.4|695.85|686.75|695.39|686.29|10
1656602970000|2022-06-30 15:29:30|695.58|686.48|695.43|686.33|695.58|686.48|695.43|686.33|5
1656602980000|2022-06-30 15:29:40|695.49|686.39|692.84|683.74|695.49|686.39|692.42|683.32|15
1656602990000|2022-06-30 15:29:50|692.87|683.77|692.04|682.94|692.92|683.82|692.04|682.94|25
1656603000000|2022-06-30 15:30:00|691.97|682.87|692.6|683.5|692.68|683.58|691.97|682.87|21
1656603010000|2022-06-30 15:30:10|692.23|683.13|692.68|683.58|692.7|683.6|692.09|682.99|21
1656603020000|2022-06-30 15:30:20|692.69|683.59|692.61|683.51|692.74|683.64|692.58|683.48|22
1656603030000|2022-06-30 15:30:30|692.6|683.5|691.98|682.88|692.6|683.5|691.98|682.88|16
1656603040000|2022-06-30 15:30:40|691.99|682.89|692.14|683.04|692.31|683.21|691.99|682.89|20
1656603050000|2022-06-30 15:30:50|692.15|683.05|693.08|683.98|693.08|683.98|692.09|682.99|19
1656603060000|2022-06-30 15:31:00|693.09|683.99|692.54|683.44|693.1|684|692.39|683.29|19
1656603070000|2022-06-30 15:31:10|692.53|683.43|692.47|683.37|692.55|683.45|692.44|683.34|19
1656603080000|2022-06-30 15:31:20|692.46|683.36|691.99|682.89|692.5|683.4|691.97|682.87|15
1656603090000|2022-06-30 15:31:30|691.93|682.83|690.87|681.77|691.93|682.83|690.75|681.65|27
1656603100000|2022-06-30 15:31:40|690.88|681.78|690.6|681.5|690.9|681.8|690.4|681.3|21
1656603110000|2022-06-30 15:31:50|690.73|681.63|689.87|680.77|690.87|681.77|689.87|680.77|19
1656603120000|2022-06-30 15:32:00|689.81|680.71|689.2|680.1|689.81|680.71|688.94|679.84|29
1656603130000|2022-06-30 15:32:10|689.25|680.15|689.03|679.93|689.57|680.47|688.92|679.82|32
1656603140000|2022-06-30 15:32:20|689.22|680.12|689.67|680.57|689.67|680.57|689.22|680.12|20
1656603150000|2022-06-30 15:32:30|689.66|680.56|689.6|680.5|689.79|680.69|689.53|680.43|32
1656603160000|2022-06-30 15:32:40|689.59|680.49|689.49|680.39|689.6|680.5|689.49|680.39|12
1656603170000|2022-06-30 15:32:50|689.5|680.4|689.43|680.33|689.51|680.41|689.26|680.16|18
1656603180000|2022-06-30 15:33:00|689.42|680.32|689.35|680.25|689.43|680.33|689.35|680.25|8
1656603190000|2022-06-30 15:33:10|689.65|680.55|689.53|680.43|689.65|680.55|689.35|680.25|14
1656603200000|2022-06-30 15:33:20|689.54|680.44|689.04|679.94|689.57|680.47|688.99|679.89|18
1656603210000|2022-06-30 15:33:30|689.08|679.98|688.59|679.49|689.08|679.98|688.51|679.41|17
1656603220000|2022-06-30 15:33:40|688.56|679.46|688.53|679.43|688.62|679.52|688.39|679.29|11
1656603230000|2022-06-30 15:33:50|688.48|679.38|688.48|679.38|688.56|679.46|688.48|679.38|5
1656603240000|2022-06-30 15:34:00|688.51|679.41|688.55|679.45|688.6|679.5|688.46|679.36|7
1656603250000|2022-06-30 15:34:10|688.56|679.46|688.64|679.54|688.82|679.72|688.56|679.46|10
1656603260000|2022-06-30 15:34:20|688.65|679.55|688.3|679.2|688.65|679.55|688.3|679.2|9
1656603270000|2022-06-30 15:34:30|688.31|679.21|688.31|679.21|688.31|679.21|688.3|679.2|3
1656603280000|2022-06-30 15:34:40|688.52|679.42|688.3|679.2|688.52|679.42|688.28|679.18|4
1656603290000|2022-06-30 15:34:50|688.31|679.21|688.25|679.15|688.33|679.23|688.25|679.15|6
1656603300000|2022-06-30 15:35:00|688.29|679.19|688.29|679.19|688.3|679.2|688.29|679.19|3
1656603310000|2022-06-30 15:35:10|688.3|679.2|688.29|679.19|688.8|679.7|688.29|679.19|8
1656603320000|2022-06-30 15:35:20|688.25|679.15|688.46|679.36|688.46|679.36|688.17|679.07|9
1656603330000|2022-06-30 15:35:30|688.51|679.41|688.46|679.36|688.51|679.41|688.45|679.35|3
1656603340000|2022-06-30 15:35:40|688.37|679.27|687.94|678.84|688.37|679.27|687.91|678.81|8
1656603350000|2022-06-30 15:35:50|687.89|678.79|687.89|678.79|687.94|678.84|687.85|678.75|6
1656603360000|2022-06-30 15:36:00|687.94|678.84|688.11|679.01|688.11|679.01|687.94|678.84|8
1656603370000|2022-06-30 15:36:10|688.24|679.14|688.29|679.19|688.29|679.19|688.11|679.01|3
1656603380000|2022-06-30 15:36:20|688.11|679.01|688.49|679.39|688.64|679.54|688.11|679.01|15
1656603390000|2022-06-30 15:36:30|688.46|679.36|688.49|679.39|688.54|679.44|688.41|679.31|9
1656603400000|2022-06-30 15:36:40|688.51|679.41|688.51|679.41|688.8|679.7|688.51|679.41|7
1656603410000|2022-06-30 15:36:50|688.52|679.42|688.44|679.34|688.56|679.46|688.44|679.34|11
1656603420000|2022-06-30 15:37:00|688.45|679.35|688.06|678.96|688.75|679.65|687.95|678.85|18
1656603430000|2022-06-30 15:37:10|688.07|678.97|688.37|679.27|688.37|679.27|688.06|678.96|6
1656603440000|2022-06-30 15:37:20|688.3|679.2|688.39|679.29|688.45|679.35|688.3|679.2|6
1656603450000|2022-06-30 15:37:30|688.44|679.34|688.47|679.37|688.55|679.45|688.44|679.34|5
1656603460000|2022-06-30 15:37:40|688.55|679.45|688.44|679.34|688.6|679.5|688.44|679.34|12
1656603470000|2022-06-30 15:37:50|688.4|679.3|688.46|679.36|688.51|679.41|688.4|679.3|13
1656603480000|2022-06-30 15:38:00|688.5|679.4|687.99|678.89|688.51|679.41|687.95|678.85|14
1656603490000|2022-06-30 15:38:10|688.15|679.05|688.5|679.4|688.7|679.6|688.15|679.05|14
1656603500000|2022-06-30 15:38:20|688.46|679.36|688.52|679.42|688.52|679.42|688.45|679.35|3
1656603510000|2022-06-30 15:38:30|688.53|679.43|688.93|679.83|688.95|679.85|688.52|679.42|15
1656603520000|2022-06-30 15:38:40|688.95|679.85|689.04|679.94|689.14|680.04|688.95|679.85|10
1656603530000|2022-06-30 15:38:50|689.08|679.98|688.93|679.83|689.14|680.04|688.93|679.83|17
1656603540000|2022-06-30 15:39:00|688.94|679.84|688.96|679.86|689.06|679.96|688.91|679.81|16
1656603550000|2022-06-30 15:39:10|688.95|679.85|688.96|679.86|689.01|679.91|688.9|679.8|10
1656603560000|2022-06-30 15:39:20|688.97|679.87|688.93|679.83|688.97|679.87|688.93|679.83|10
1656603570000|2022-06-30 15:39:30|688.94|679.84|689.53|680.43|689.53|680.43|688.88|679.78|21
1656603580000|2022-06-30 15:39:40|689.49|680.39|689.08|679.98|689.63|680.53|689.01|679.91|17
1656603590000|2022-06-30 15:39:50|689.06|679.96|689.06|679.96|689.06|679.96|689.06|679.96|1
1656603600000|2022-06-30 15:40:00|689.07|679.97|688.81|679.71|689.07|679.97|688.77|679.67|9
1656603610000|2022-06-30 15:40:10|688.73|679.63|688.71|679.61|688.73|679.63|688.52|679.42|9
1656603620000|2022-06-30 15:40:20|688.64|679.54|688.9|679.8|688.9|679.8|688.61|679.51|11
1656603630000|2022-06-30 15:40:30|688.88|679.78|688.81|679.71|688.89|679.79|688.73|679.63|7
1656603640000|2022-06-30 15:40:40|688.83|679.73|688.51|679.41|688.83|679.73|688.51|679.41|13
1656603650000|2022-06-30 15:40:50|688.75|679.65|688.12|679.02|688.75|679.65|688.02|678.92|15
1656603660000|2022-06-30 15:41:00|688.1|679|687.94|678.84|688.1|679|687.94|678.84|4
1656603670000|2022-06-30 15:41:10|687.95|678.85|688.04|678.94|688.12|679.02|687.95|678.85|10
1656603680000|2022-06-30 15:41:20|688.1|679|688.18|679.08|688.19|679.09|688.01|678.91|11
1656603690000|2022-06-30 15:41:30|688.12|679.02|688|678.9|688.15|679.05|688|678.9|8
1656603700000|2022-06-30 15:41:40|687.99|678.89|688.01|678.91|688.02|678.92|687.94|678.84|5
1656603710000|2022-06-30 15:41:50|688.05|678.95|688.01|678.91|688.05|678.95|688.01|678.91|2
1656603720000|2022-06-30 15:42:00|688.05|678.95|688.01|678.91|688.05|678.95|688.01|678.91|2
1656603730000|2022-06-30 15:42:10|688.05|678.95|688.05|678.95|688.39|679.29|688.05|678.95|16
1656603740000|2022-06-30 15:42:20|688.03|678.93|688.03|678.93|688.11|679.01|688.03|678.93|9
1656603750000|2022-06-30 15:42:30|688.08|678.98|688.09|678.99|688.09|678.99|688.08|678.98|2
1656603760000|2022-06-30 15:42:40|688.13|679.03|688.25|679.15|688.25|679.15|688.13|679.03|4
1656603770000|2022-06-30 15:42:50|688.23|679.13|687.79|678.69|688.23|679.13|687.79|678.69|19
1656603780000|2022-06-30 15:43:00|687.91|678.81|687.87|678.77|687.93|678.83|687.87|678.77|8
1656603790000|2022-06-30 15:43:10|687.9|678.8|687.89|678.79|687.9|678.8|687.89|678.79|2
1656603800000|2022-06-30 15:43:20|687.9|678.8|688.65|679.55|688.65|679.55|687.87|678.77|14
1656603810000|2022-06-30 15:43:30|688.67|679.57|688.04|678.94|688.67|679.57|688.02|678.92|20
1656603820000|2022-06-30 15:43:40|687.98|678.88|687.54|678.44|688|678.9|687.48|678.38|19
1656603840000|2022-06-30 15:44:00|687.55|678.45|687.05|677.95|687.75|678.65|687.04|677.94|18
1656603850000|2022-06-30 15:44:10|687.08|677.98|687.19|678.09|687.21|678.11|687.08|677.98|7
1656603860000|2022-06-30 15:44:20|687.52|678.42|687.51|678.41|687.54|678.44|687.13|678.03|14
1656603870000|2022-06-30 15:44:30|687.8|678.7|687.63|678.53|687.8|678.7|687.57|678.47|6
1656603880000|2022-06-30 15:44:40|687.66|678.56|687.66|678.56|687.73|678.63|687.6|678.5|12
1656603890000|2022-06-30 15:44:50|687.64|678.54|687.54|678.44|687.72|678.62|687.54|678.44|9
1656603900000|2022-06-30 15:45:00|687.6|678.5|686.93|677.83|687.75|678.65|686.83|677.73|15
1656603910000|2022-06-30 15:45:10|686.91|677.81|687.03|677.93|687.3|678.2|686.91|677.81|10
1656603920000|2022-06-30 15:45:20|686.97|677.87|686.81|677.71|686.97|677.87|686.78|677.68|9
1656603930000|2022-06-30 15:45:30|686.85|677.75|686.89|677.79|686.89|677.79|686.81|677.71|14
1656603940000|2022-06-30 15:45:40|687.33|678.23|686.89|677.79|687.4|678.3|686.89|677.79|8
1656603950000|2022-06-30 15:45:50|686.77|677.67|686.79|677.69|686.83|677.73|686.77|677.67|5
1656603960000|2022-06-30 15:46:00|686.76|677.66|687.5|678.4|687.53|678.43|686.72|677.62|19
1656603970000|2022-06-30 15:46:10|687.52|678.42|687.52|678.42|687.68|678.58|687.39|678.29|12
1656604000000|2022-06-30 15:46:40|687.5|678.4|687.92|678.82|687.92|678.82|687.5|678.4|7
1656604010000|2022-06-30 15:46:50|687.95|678.85|688.53|679.43|688.59|679.49|687.94|678.84|19
1656604020000|2022-06-30 15:47:00|688.57|679.47|688.66|679.56|688.72|679.62|688.48|679.38|13
1656604030000|2022-06-30 15:47:10|688.61|679.51|688.6|679.5|688.61|679.51|688.6|679.5|2
1656604040000|2022-06-30 15:47:20|688.59|679.49|688.71|679.61|689|679.9|688.59|679.49|20
1656604050000|2022-06-30 15:47:30|688.75|679.65|689.01|679.91|689.08|679.98|688.75|679.65|24
1656604060000|2022-06-30 15:47:40|689|679.9|689.19|680.09|689.59|680.49|688.98|679.88|18
1656604070000|2022-06-30 15:47:50|689.13|680.03|689.65|680.55|689.65|680.55|689.13|680.03|10
1656604080000|2022-06-30 15:48:00|689.68|680.58|689.95|680.85|689.98|680.88|689.62|680.52|22
1656604090000|2022-06-30 15:48:10|689.96|680.86|690.11|681.01|690.16|681.06|689.95|680.85|8
1656604100000|2022-06-30 15:48:20|690.01|680.91|689.66|680.56|690.11|681.01|689.65|680.55|13
1656604110000|2022-06-30 15:48:30|689.58|680.48|688.24|679.14|689.85|680.75|688.24|679.14|16
1656604120000|2022-06-30 15:48:40|688.17|679.07|687.76|678.66|688.17|679.07|687.69|678.59|14
1656604130000|2022-06-30 15:48:50|687.85|678.75|687.92|678.82|687.92|678.82|687.69|678.59|8
1656604140000|2022-06-30 15:49:00|687.9|678.8|688|678.9|688.04|678.94|687.9|678.8|8
1656604150000|2022-06-30 15:49:10|688.01|678.91|688.22|679.12|688.22|679.12|688.01|678.91|7
1656604160000|2022-06-30 15:49:20|688.21|679.11|688.79|679.69|688.83|679.73|688.21|679.11|9
1656604170000|2022-06-30 15:49:30|688.76|679.66|688.75|679.65|688.84|679.74|688.75|679.65|7
1656604180000|2022-06-30 15:49:40|688.67|679.57|688.6|679.5|688.85|679.75|688.6|679.5|8
1656604190000|2022-06-30 15:49:50|688.67|679.57|688.66|679.56|688.71|679.61|688.6|679.5|5
1656604200000|2022-06-30 15:50:00|688.65|679.55|687.75|678.65|688.65|679.55|687.59|678.49|18
1656604210000|2022-06-30 15:50:10|687.86|678.76|687.94|678.84|687.97|678.87|687.85|678.75|9
1656604220000|2022-06-30 15:50:20|687.8|678.7|687.91|678.81|687.94|678.84|687.78|678.68|7
1656604230000|2022-06-30 15:50:30|687.88|678.78|687.17|678.07|687.94|678.84|687.17|678.07|19
1656604240000|2022-06-30 15:50:40|686.98|677.88|687.13|678.03|687.13|678.03|686.94|677.84|11
1656604250000|2022-06-30 15:50:50|687.12|678.02|686.25|677.15|687.12|678.02|686.25|677.15|13
1656604260000|2022-06-30 15:51:00|686.02|676.92|686.49|677.39|686.63|677.53|685.98|676.88|14
1656604270000|2022-06-30 15:51:10|686.56|677.46|686.81|677.71|686.81|677.71|686.54|677.44|18
1656604280000|2022-06-30 15:51:20|686.86|677.76|686.77|677.67|686.86|677.76|686.59|677.49|11
1656604290000|2022-06-30 15:51:30|686.72|677.62|686.81|677.71|686.82|677.72|686.72|677.62|5
1656604300000|2022-06-30 15:51:40|686.95|677.85|686.81|677.71|686.95|677.85|686.81|677.71|3
1656604310000|2022-06-30 15:51:50|686.78|677.68|686.8|677.7|686.8|677.7|686.67|677.57|9
1656604320000|2022-06-30 15:52:00|686.87|677.77|686.76|677.66|686.87|677.77|686.74|677.64|5
1656604330000|2022-06-30 15:52:10|686.74|677.64|686.76|677.66|686.76|677.66|686.74|677.64|2
1656604340000|2022-06-30 15:52:20|686.78|677.68|686.82|677.72|686.84|677.74|686.78|677.68|3
1656604350000|2022-06-30 15:52:30|686.77|677.67|686.61|677.51|686.78|677.68|686.61|677.51|6
1656604360000|2022-06-30 15:52:40|686.58|677.48|685.89|676.79|686.58|677.48|685.89|676.79|10
1656604370000|2022-06-30 15:52:50|685.94|676.84|686.21|677.11|686.21|677.11|685.89|676.79|8
1656604380000|2022-06-30 15:53:00|686.1|677|686.13|677.03|686.24|677.14|686|676.9|16
1656604390000|2022-06-30 15:53:10|686.09|676.99|686.27|677.17|686.27|677.17|686.09|676.99|7
1656604400000|2022-06-30 15:53:20|686.25|677.15|686.24|677.14|686.25|677.15|686.06|676.96|14
1656604410000|2022-06-30 15:53:30|686.27|677.17|686.24|677.14|686.27|677.17|686.16|677.06|8
1656604420000|2022-06-30 15:53:40|686.25|677.15|685.97|676.87|686.25|677.15|685.97|676.87|11
1656604430000|2022-06-30 15:53:50|686.11|677.01|685.74|676.64|686.11|677.01|685.55|676.45|13
1656604440000|2022-06-30 15:54:00|685.76|676.66|685.36|676.26|685.76|676.66|685.33|676.23|12
1656604450000|2022-06-30 15:54:10|685.17|676.07|684.97|675.87|685.43|676.33|684.91|675.81|18
1656604460000|2022-06-30 15:54:20|684.82|675.72|685.02|675.92|685.02|675.92|684.66|675.56|16
1656604470000|2022-06-30 15:54:30|684.96|675.86|684.99|675.89|684.99|675.89|684.81|675.71|10
1656604480000|2022-06-30 15:54:40|684.97|675.87|684.86|675.76|684.97|675.87|684.79|675.69|12
1656604490000|2022-06-30 15:54:50|684.9|675.8|685.03|675.93|685.05|675.95|684.89|675.79|7
1656604500000|2022-06-30 15:55:00|685.1|676|684.88|675.78|685.1|676|684.88|675.78|10
1656604510000|2022-06-30 15:55:10|684.84|675.74|684.85|675.75|684.85|675.75|684.83|675.73|6
1656604520000|2022-06-30 15:55:20|684.76|675.66|684.86|675.76|684.86|675.76|684.76|675.66|5
1656604530000|2022-06-30 15:55:30|684.92|675.82|684.92|675.82|684.92|675.82|684.92|675.82|1
1656604540000|2022-06-30 15:55:40|684.93|675.83|684.64|675.54|684.93|675.83|684.57|675.47|17
1656604550000|2022-06-30 15:55:50|684.66|675.56|684.17|675.07|684.67|675.57|684.02|674.92|18
1656604560000|2022-06-30 15:56:00|684.11|675.01|684.1|675|684.42|675.32|683.86|674.76|22
1656604570000|2022-06-30 15:56:10|684.09|674.99|684.99|675.89|684.99|675.89|684.09|674.99|21
1656604580000|2022-06-30 15:56:20|684.96|675.86|684.84|675.74|684.98|675.88|684.84|675.74|7
1656604590000|2022-06-30 15:56:30|684.91|675.81|684.94|675.84|684.94|675.84|684.91|675.81|4
1656604600000|2022-06-30 15:56:40|684.95|675.85|684.89|675.79|684.95|675.85|684.89|675.79|6
1656604610000|2022-06-30 15:56:50|684.9|675.8|684.77|675.67|684.91|675.81|684.63|675.53|24
1656604620000|2022-06-30 15:57:00|684.73|675.63|684.58|675.48|684.77|675.67|684.53|675.43|10
1656604630000|2022-06-30 15:57:10|684.62|675.52|684.81|675.71|684.9|675.8|684.59|675.49|12
1656604640000|2022-06-30 15:57:20|684.63|675.53|684.64|675.54|684.9|675.8|684.63|675.53|7
1656604650000|2022-06-30 15:57:30|684.63|675.53|684.66|675.56|684.68|675.58|684.63|675.53|10
1656604660000|2022-06-30 15:57:40|684.69|675.59|684.66|675.56|684.69|675.59|684.62|675.52|3
1656604670000|2022-06-30 15:57:50|684.69|675.59|684.98|675.88|685.12|676.02|684.69|675.59|7
1656604680000|2022-06-30 15:58:00|684.94|675.84|684.66|675.56|684.94|675.84|684.66|675.56|3
1656604690000|2022-06-30 15:58:10|684.69|675.59|684.66|675.56|684.69|675.59|684.66|675.56|2
1656604700000|2022-06-30 15:58:20|684.69|675.59|685.53|676.43|685.53|676.43|684.69|675.59|11
1656604710000|2022-06-30 15:58:30|685.54|676.44|685.32|676.22|685.54|676.44|685.32|676.22|4
1656604720000|2022-06-30 15:58:40|685.35|676.25|685.63|676.53|685.95|676.85|685.35|676.25|19
1656604730000|2022-06-30 15:58:50|685.62|676.52|685.63|676.53|685.81|676.71|685.47|676.37|17
1656604740000|2022-06-30 15:59:00|685.64|676.54|685.73|676.63|685.77|676.67|685.63|676.53|13
1656604750000|2022-06-30 15:59:10|685.71|676.61|687.16|678.06|687.17|678.07|685.69|676.59|23
1656604760000|2022-06-30 15:59:20|687.46|678.36|687.42|678.32|687.79|678.69|687.42|678.32|15
1656604770000|2022-06-30 15:59:30|687.45|678.35|687.03|677.93|687.45|678.35|687|677.9|10
1656604780000|2022-06-30 15:59:40|686.99|677.89|687.05|677.95|687.05|677.95|686.96|677.86|4
1656604790000|2022-06-30 15:59:50|687.18|678.08|687.09|677.99|687.18|678.08|687.09|677.99|7
1656604800000|2022-06-30 16:00:00|686.98|677.88|687.03|677.93|687.08|677.98|686.98|677.88|6
1656604810000|2022-06-30 16:00:10|687.02|677.92|686.99|677.89|687.07|677.97|686.85|677.75|23
1656604820000|2022-06-30 16:00:20|687|677.9|686.97|677.87|687.44|678.34|686.89|677.79|27
1656604830000|2022-06-30 16:00:30|687.02|677.92|686.83|677.73|687.02|677.92|686.65|677.55|20
1656604840000|2022-06-30 16:00:40|686.82|677.72|686.71|677.61|686.82|677.72|686.71|677.61|7
1656604850000|2022-06-30 16:00:50|686.66|677.56|687.66|678.56|687.66|678.56|686.65|677.55|20
1656604860000|2022-06-30 16:01:00|687.67|678.57|686.98|677.88|687.84|678.74|686.98|677.88|14
1656604870000|2022-06-30 16:01:10|687.03|677.93|687.07|677.97|687.1|678|687.03|677.93|7
1656604880000|2022-06-30 16:01:20|687.09|677.99|687.32|678.22|687.32|678.22|687.09|677.99|6
1656604890000|2022-06-30 16:01:30|687.23|678.13|687.32|678.22|687.36|678.26|687.23|678.13|4
1656604900000|2022-06-30 16:01:40|687.31|678.21|688.07|678.97|688.07|678.97|687.31|678.21|21
1656604910000|2022-06-30 16:01:50|688.03|678.93|688.17|679.07|688.17|679.07|688.01|678.91|7
1656604920000|2022-06-30 16:02:00|688.09|678.99|688.61|679.51|688.66|679.56|688.09|678.99|13
1656604930000|2022-06-30 16:02:10|688.6|679.5|688.32|679.22|688.6|679.5|688.29|679.19|7
1656604940000|2022-06-30 16:02:20|688.3|679.2|688.01|678.91|688.3|679.2|687.97|678.87|17
1656604950000|2022-06-30 16:02:30|687.98|678.88|687.73|678.63|687.98|678.88|686.96|677.86|21
1656604960000|2022-06-30 16:02:40|687.75|678.65|687.84|678.74|687.91|678.81|687.68|678.58|9
1656604970000|2022-06-30 16:02:50|687.83|678.73|687.21|678.11|687.83|678.73|687.21|678.11|18
1656604980000|2022-06-30 16:03:00|687.19|678.09|686.25|677.15|687.19|678.09|686.14|677.04|14
1656604990000|2022-06-30 16:03:10|686.79|677.69|686.7|677.6|686.85|677.75|686.2|677.1|24
1656605000000|2022-06-30 16:03:20|686.71|677.61|687.28|678.18|687.28|678.18|686.64|677.54|10
1656605010000|2022-06-30 16:03:30|687.23|678.13|687.29|678.19|687.88|678.78|687.21|678.11|18
1656605020000|2022-06-30 16:03:40|687.22|678.12|687|677.9|687.22|678.12|686.98|677.88|22
1656605030000|2022-06-30 16:03:50|687.01|677.91|686.85|677.75|687.01|677.91|686.85|677.75|6
1656605040000|2022-06-30 16:04:00|686.87|677.77|686.78|677.68|687.03|677.93|686.53|677.43|21
1656605050000|2022-06-30 16:04:10|686.79|677.69|686.66|677.56|686.95|677.85|686.6|677.5|11
1656605060000|2022-06-30 16:04:20|686.67|677.57|687.23|678.13|687.45|678.35|686.66|677.56|19
1656605070000|2022-06-30 16:04:30|687.22|678.12|687.16|678.06|687.23|678.13|687.16|678.06|3
1656605080000|2022-06-30 16:04:40|687.05|677.95|687.09|677.99|687.22|678.12|687.05|677.95|11
1656605090000|2022-06-30 16:04:50|687.15|678.05|687.15|678.05|687.15|678.05|687.15|678.05|1
1656605100000|2022-06-30 16:05:00|687.1|678|686.82|677.72|687.13|678.03|686.77|677.67|11
1656605110000|2022-06-30 16:05:10|686.92|677.82|686.94|677.84|686.94|677.84|686.88|677.78|3
1656605120000|2022-06-30 16:05:20|687|677.9|687.14|678.04|687.14|678.04|686.94|677.84|9
1656605130000|2022-06-30 16:05:30|687.05|677.95|687.07|677.97|687.14|678.04|687.05|677.95|3
1656605140000|2022-06-30 16:05:40|687.06|677.96|686.78|677.68|687.12|678.02|686.78|677.68|12
1656605150000|2022-06-30 16:05:50|686.8|677.7|686.32|677.22|686.8|677.7|686.32|677.22|11
1656605160000|2022-06-30 16:06:00|686.26|677.16|686|676.9|686.32|677.22|686|676.9|8
1656605170000|2022-06-30 16:06:10|686.03|676.93|684.96|675.86|686.09|676.99|684.96|675.86|26
1656605180000|2022-06-30 16:06:20|684.91|675.81|684.69|675.59|684.91|675.81|683.99|674.89|20
1656605190000|2022-06-30 16:06:30|684.62|675.52|684.51|675.41|684.94|675.84|684.41|675.31|28
1656605200000|2022-06-30 16:06:40|684.6|675.5|684.33|675.23|684.6|675.5|684.21|675.11|15
1656605210000|2022-06-30 16:06:50|684.34|675.24|683.94|674.84|684.69|675.59|683.94|674.84|27
1656605220000|2022-06-30 16:07:00|683.99|674.89|684.28|675.18|684.28|675.18|683.93|674.83|24
1656605230000|2022-06-30 16:07:10|684.27|675.17|684.14|675.04|684.7|675.6|683.93|674.83|22
1656605240000|2022-06-30 16:07:20|684.03|674.93|684.22|675.12|684.22|675.12|683.99|674.89|12
1656605250000|2022-06-30 16:07:30|684.16|675.06|684.04|674.94|684.22|675.12|684.04|674.94|9
1656605260000|2022-06-30 16:07:40|684.01|674.91|683.78|674.68|684.04|674.94|683.7|674.6|8
1656605270000|2022-06-30 16:07:50|683.79|674.69|683.71|674.61|683.79|674.69|683.59|674.49|7
1656605280000|2022-06-30 16:08:00|683.7|674.6|683.55|674.45|683.7|674.6|683.14|674.04|20
1656605290000|2022-06-30 16:08:10|683.56|674.46|683.52|674.42|683.61|674.51|683.51|674.41|6
1656605300000|2022-06-30 16:08:20|683.63|674.53|683.72|674.62|683.74|674.64|683.57|674.47|11
1656605310000|2022-06-30 16:08:30|683.64|674.54|683.72|674.62|683.74|674.64|683.64|674.54|6
1656605320000|2022-06-30 16:08:40|683.74|674.64|683.81|674.71|683.85|674.75|683.64|674.54|8
1656605330000|2022-06-30 16:08:50|683.7|674.6|683.64|674.54|683.7|674.6|683.63|674.53|3
1656605340000|2022-06-30 16:09:00|683.65|674.55|683.71|674.61|683.71|674.61|683.58|674.48|14
1656605350000|2022-06-30 16:09:10|683.67|674.57|683.95|674.85|684.01|674.91|683.67|674.57|7
1656605360000|2022-06-30 16:09:20|684.02|674.92|683.84|674.74|684.02|674.92|683.82|674.72|6
1656605370000|2022-06-30 16:09:30|683.8|674.7|683.54|674.44|683.8|674.7|683.47|674.37|11
1656605380000|2022-06-30 16:09:40|683.55|674.45|683.62|674.52|683.67|674.57|683.55|674.45|7
1656605390000|2022-06-30 16:09:50|683.64|674.54|683.09|673.99|683.64|674.54|682.97|673.87|15
1656605400000|2022-06-30 16:10:00|682.83|673.73|683.01|673.91|683.03|673.93|682.73|673.63|15
1656605410000|2022-06-30 16:10:10|682.96|673.86|682.92|673.82|683.07|673.97|682.9|673.8|13
1656605420000|2022-06-30 16:10:20|683|673.9|682.92|673.82|683.09|673.99|682.92|673.82|9
1656605430000|2022-06-30 16:10:30|683.02|673.92|682.99|673.89|683.02|673.92|682.88|673.78|13
1656605440000|2022-06-30 16:10:40|683.1|674|682.95|673.85|683.1|674|682.87|673.77|9
1656605450000|2022-06-30 16:10:50|682.93|673.83|682.81|673.71|682.94|673.84|682.81|673.71|8
1656605460000|2022-06-30 16:11:00|682.82|673.72|682.57|673.47|682.82|673.72|682.15|673.05|17
1656605470000|2022-06-30 16:11:10|682.59|673.49|682.72|673.62|682.72|673.62|682.57|673.47|5
1656605480000|2022-06-30 16:11:20|682.89|673.79|682.77|673.67|682.89|673.79|682.72|673.62|5
1656605490000|2022-06-30 16:11:30|682.92|673.82|682.77|673.67|682.92|673.82|682.77|673.67|3
1656605500000|2022-06-30 16:11:40|682.78|673.68|682.79|673.69|682.94|673.84|682.77|673.67|6
1656605510000|2022-06-30 16:11:50|682.85|673.75|683.66|674.56|683.66|674.56|682.79|673.69|14
1656605520000|2022-06-30 16:12:00|683.71|674.61|683.3|674.2|683.75|674.65|683.3|674.2|13
1656605530000|2022-06-30 16:12:10|683.29|674.19|683.5|674.4|683.5|674.4|683.22|674.12|11
1656605540000|2022-06-30 16:12:20|683.44|674.34|683.56|674.46|683.71|674.61|683.44|674.34|7
1656605550000|2022-06-30 16:12:30|683.69|674.59|683.58|674.48|683.69|674.59|683.56|674.46|7
1656605560000|2022-06-30 16:12:40|683.56|674.46|683.56|674.46|683.58|674.48|683.56|674.46|10
1656605570000|2022-06-30 16:12:50|683.57|674.47|683.55|674.45|683.71|674.61|683.55|674.45|14
1656605580000|2022-06-30 16:13:00|683.54|674.44|683.54|674.44|683.63|674.53|683.53|674.43|9
1656605590000|2022-06-30 16:13:10|683.56|674.46|683.6|674.5|683.77|674.67|683.53|674.43|14
1656605600000|2022-06-30 16:13:20|683.71|674.61|683.7|674.6|683.77|674.67|683.68|674.58|6
1656605610000|2022-06-30 16:13:30|683.67|674.57|683.69|674.59|683.69|674.59|683.67|674.57|2
1656605620000|2022-06-30 16:13:40|683.9|674.8|684.21|675.11|684.21|675.11|683.85|674.75|13
1656605630000|2022-06-30 16:13:50|684.02|674.92|684.21|675.11|684.21|675.11|684.02|674.92|3
1656605640000|2022-06-30 16:14:00|684.16|675.06|684.8|675.7|684.8|675.7|684.16|675.06|9
1656605650000|2022-06-30 16:14:10|684.73|675.63|684.65|675.55|684.73|675.63|684.45|675.35|11
1656605660000|2022-06-30 16:14:20|684.76|675.66|684.82|675.72|684.87|675.77|684.68|675.58|7
1656605670000|2022-06-30 16:14:30|684.81|675.71|684.78|675.68|684.85|675.75|684.74|675.64|6
1656605680000|2022-06-30 16:14:40|684.87|675.77|684.81|675.71|684.87|675.77|684.79|675.69|7
1656605690000|2022-06-30 16:14:50|684.8|675.7|685.53|676.43|685.53|676.43|684.8|675.7|16
1656605700000|2022-06-30 16:15:00|685.54|676.44|685.1|676|685.54|676.44|684.99|675.89|14
1656605710000|2022-06-30 16:15:10|685.02|675.92|685.19|676.09|685.19|676.09|684.96|675.86|13
1656605720000|2022-06-30 16:15:20|685.39|676.29|685.27|676.17|685.39|676.29|685.19|676.09|4
1656605730000|2022-06-30 16:15:30|685.36|676.26|685.07|675.97|685.36|676.26|685.02|675.92|7
1656605740000|2022-06-30 16:15:40|685.08|675.98|684.99|675.89|685.08|675.98|684.96|675.86|6
1656605750000|2022-06-30 16:15:50|684.95|675.85|685.01|675.91|685.01|675.91|684.95|675.85|6
1656605760000|2022-06-30 16:16:00|684.91|675.81|684.97|675.87|685.07|675.97|684.91|675.81|8
1656605770000|2022-06-30 16:16:10|684.94|675.84|684.87|675.77|684.94|675.84|684.83|675.73|5
1656605780000|2022-06-30 16:16:20|684.9|675.8|684.83|675.73|684.9|675.8|684.8|675.7|7
1656605790000|2022-06-30 16:16:30|684.86|675.76|684.7|675.6|685|675.9|684.69|675.59|14
1656605800000|2022-06-30 16:16:40|684.62|675.52|684|674.9|684.8|675.7|683.99|674.89|24
1656605810000|2022-06-30 16:16:50|684.04|674.94|684.4|675.3|684.54|675.44|684.03|674.93|12
1656605820000|2022-06-30 16:17:00|684.44|675.34|684.54|675.44|684.56|675.46|684.44|675.34|4
1656605830000|2022-06-30 16:17:10|684.49|675.39|684.41|675.31|684.49|675.39|684.41|675.31|3
1656605840000|2022-06-30 16:17:20|684.47|675.37|684.51|675.41|684.51|675.41|684.42|675.32|7
1656605850000|2022-06-30 16:17:30|684.52|675.42|684.55|675.45|684.58|675.48|684.52|675.42|5
1656605860000|2022-06-30 16:17:40|684.63|675.53|684.87|675.77|684.87|675.77|684.63|675.53|8
1656605870000|2022-06-30 16:17:50|684.86|675.76|684.77|675.67|684.93|675.83|684.73|675.63|12
1656605880000|2022-06-30 16:18:00|684.75|675.65|685.04|675.94|685.09|675.99|684.75|675.65|16
1656605890000|2022-06-30 16:18:10|685.07|675.97|685.63|676.53|685.63|676.53|685.05|675.95|11
1656605900000|2022-06-30 16:18:20|685.55|676.45|685.58|676.48|685.62|676.52|685.55|676.45|4
1656605910000|2022-06-30 16:18:30|685.57|676.47|685.57|676.47|685.7|676.6|685.55|676.45|5
1656605920000|2022-06-30 16:18:40|685.58|676.48|685.54|676.44|685.58|676.48|685.41|676.31|19
1656605930000|2022-06-30 16:18:50|685.58|676.48|685.52|676.42|685.59|676.49|685.47|676.37|16
1656605940000|2022-06-30 16:19:00|685.5|676.4|686.18|677.08|686.31|677.21|685.5|676.4|24
1656605950000|2022-06-30 16:19:10|686.15|677.05|686.03|676.93|686.26|677.16|685.93|676.83|9
1656605960000|2022-06-30 16:19:20|686.05|676.95|686.08|676.98|686.2|677.1|685.98|676.88|10
1656605970000|2022-06-30 16:19:30|686.04|676.94|685.92|676.82|686.06|676.96|685.83|676.73|18
1656605980000|2022-06-30 16:19:40|685.88|676.78|685.9|676.8|685.95|676.85|685.87|676.77|11
1656605990000|2022-06-30 16:19:50|685.91|676.81|685.74|676.64|685.91|676.81|685.73|676.63|9
1656606000000|2022-06-30 16:20:00|685.79|676.69|685.88|676.78|685.88|676.78|685.74|676.64|13
1656606010000|2022-06-30 16:20:10|685.86|676.76|685.95|676.85|686.02|676.92|685.85|676.75|20
1656606020000|2022-06-30 16:20:20|685.97|676.87|686.49|677.39|686.49|677.39|685.97|676.87|18
1656606030000|2022-06-30 16:20:30|686.45|677.35|686.43|677.33|686.66|677.56|686.41|677.31|11
1656606040000|2022-06-30 16:20:40|686.8|677.7|686.55|677.45|686.83|677.73|686.54|677.44|20
1656606050000|2022-06-30 16:20:50|686.57|677.47|686.46|677.36|686.59|677.49|686.46|677.36|11
1656606060000|2022-06-30 16:21:00|686.41|677.31|686.56|677.46|686.6|677.5|686.41|677.31|9
1656606070000|2022-06-30 16:21:10|686.54|677.44|686.67|677.57|686.67|677.57|686.5|677.4|16
1656606080000|2022-06-30 16:21:20|686.66|677.56|686.87|677.77|686.94|677.84|686.66|677.56|18
1656606090000|2022-06-30 16:21:30|686.89|677.79|687.93|678.83|687.96|678.86|686.89|677.79|21
1656606100000|2022-06-30 16:21:40|687.92|678.82|688|678.9|688.16|679.06|687.92|678.82|15
1656606110000|2022-06-30 16:21:50|688.04|678.94|687.87|678.77|688.13|679.03|687.87|678.77|12
1656606120000|2022-06-30 16:22:00|687.74|678.64|688.48|679.38|688.48|679.38|687.74|678.64|20
1656606130000|2022-06-30 16:22:10|688.52|679.42|688.95|679.85|688.95|679.85|688.52|679.42|21
1656606140000|2022-06-30 16:22:20|688.97|679.87|689.92|680.82|689.92|680.82|688.96|679.86|14
1656606150000|2022-06-30 16:22:30|689.87|680.77|689.7|680.6|689.87|680.77|689.56|680.46|15
1656606160000|2022-06-30 16:22:40|689.72|680.62|689.57|680.47|689.72|680.62|689.44|680.34|15
1656606170000|2022-06-30 16:22:50|689.59|680.49|689.07|679.97|689.59|680.49|689|679.9|11
1656606180000|2022-06-30 16:23:00|689.04|679.94|689.05|679.95|689.58|680.48|689.04|679.94|21
1656606190000|2022-06-30 16:23:10|689.06|679.96|688.93|679.83|689.09|679.99|688.92|679.82|9
1656606200000|2022-06-30 16:23:20|688.91|679.81|688.65|679.55|688.91|679.81|688.65|679.55|16
1656606210000|2022-06-30 16:23:30|688.64|679.54|688.6|679.5|688.64|679.54|688.02|678.92|15
1656606220000|2022-06-30 16:23:40|688.61|679.51|688.63|679.53|688.68|679.58|688.56|679.46|7
1656606230000|2022-06-30 16:23:50|688.66|679.56|688.81|679.71|688.81|679.71|688.61|679.51|6
1656606240000|2022-06-30 16:24:00|688.75|679.65|689.03|679.93|689.03|679.93|688.72|679.62|13
1656606250000|2022-06-30 16:24:10|688.94|679.84|689.02|679.92|689.03|679.93|688.94|679.84|8
1656606260000|2022-06-30 16:24:20|689.03|679.93|689.64|680.54|689.65|680.55|689.03|679.93|14
1656606270000|2022-06-30 16:24:30|689.75|680.65|690.42|681.32|690.45|681.35|689.62|680.52|23
1656606280000|2022-06-30 16:24:40|690.43|681.33|690.05|680.95|690.62|681.52|690.05|680.95|19
1656606290000|2022-06-30 16:24:50|690.06|680.96|690.74|681.64|690.85|681.75|690.06|680.96|16
1656606300000|2022-06-30 16:25:00|690.75|681.65|691.54|682.44|691.54|682.44|690.75|681.65|23
1656606310000|2022-06-30 16:25:10|691.55|682.45|691.74|682.64|691.78|682.68|691.49|682.39|8
1656606320000|2022-06-30 16:25:20|691.82|682.72|691.69|682.59|691.9|682.8|691.68|682.58|9
1656606330000|2022-06-30 16:25:30|691.75|682.65|692.12|683.02|692.56|683.46|691.75|682.65|27
1656606340000|2022-06-30 16:25:40|692.1|683|691.94|682.84|692.1|683|691.94|682.84|7
1656606350000|2022-06-30 16:25:50|691.96|682.86|692.07|682.97|692.08|682.98|691.94|682.84|22
1656606360000|2022-06-30 16:26:00|692.06|682.96|692.89|683.79|692.9|683.8|692.06|682.96|19
1656606370000|2022-06-30 16:26:10|692.84|683.74|692.68|683.58|692.86|683.76|692.53|683.43|12
1656606380000|2022-06-30 16:26:20|692.67|683.57|692.56|683.46|692.73|683.63|692.1|683|14
1656606390000|2022-06-30 16:26:30|692.62|683.52|693.52|684.42|693.53|684.43|692.57|683.47|16
1656606400000|2022-06-30 16:26:40|693.53|684.43|693.86|684.76|693.9|684.8|693.53|684.43|10
1656606410000|2022-06-30 16:26:50|693.91|684.81|693.82|684.72|694.02|684.92|693.79|684.69|9
1656606420000|2022-06-30 16:27:00|693.86|684.76|693.53|684.43|693.97|684.87|693.53|684.43|13
1656606430000|2022-06-30 16:27:10|693.65|684.55|693.58|684.48|693.69|684.59|693.52|684.42|12
1656606440000|2022-06-30 16:27:20|693.54|684.44|692.75|683.65|693.54|684.44|692.7|683.6|18
1656606450000|2022-06-30 16:27:30|692.73|683.63|692.77|683.67|692.77|683.67|692.73|683.63|5
1656606460000|2022-06-30 16:27:40|692.73|683.63|692.78|683.68|692.81|683.71|692.73|683.63|4
1656606470000|2022-06-30 16:27:50|692.77|683.67|692.77|683.67|692.77|683.67|692.69|683.59|10
1656606480000|2022-06-30 16:28:00|692.75|683.65|692.72|683.62|692.81|683.71|692.71|683.61|11
1656606490000|2022-06-30 16:28:10|692.78|683.68|692.91|683.81|692.99|683.89|692.73|683.63|22
1656606500000|2022-06-30 16:28:20|692.9|683.8|692.82|683.72|692.9|683.8|692.81|683.71|4
1656606510000|2022-06-30 16:28:30|692.85|683.75|692.92|683.82|692.96|683.86|692.85|683.75|14
1656606520000|2022-06-30 16:28:40|692.88|683.78|692.85|683.75|692.89|683.79|692.81|683.71|9
1656606530000|2022-06-30 16:28:50|692.87|683.77|692.82|683.72|692.87|683.77|692.82|683.72|5
1656606540000|2022-06-30 16:29:00|692.78|683.68|692.7|683.6|692.78|683.68|692.7|683.6|2
1656606550000|2022-06-30 16:29:10|692.66|683.56|692.98|683.88|692.99|683.89|692.66|683.56|12
1656606560000|2022-06-30 16:29:20|692.92|683.82|693.18|684.08|693.22|684.12|692.92|683.82|9
1656606570000|2022-06-30 16:29:30|693.28|684.18|693.66|684.56|693.78|684.68|693.28|684.18|17
1656606580000|2022-06-30 16:29:40|693.55|684.45|693.54|684.44|693.77|684.67|693.19|684.09|19
1656606590000|2022-06-30 16:29:50|693.58|684.48|693.75|684.65|693.78|684.68|693.58|684.48|13
1656606600000|2022-06-30 16:30:00|693.74|684.64|693.89|684.79|693.9|684.8|693.73|684.63|21
1656606610000|2022-06-30 16:30:10|693.91|684.81|693.96|684.86|694.06|684.96|693.69|684.59|27
1656606620000|2022-06-30 16:30:20|694.02|684.92|694.02|684.92|694.23|685.13|693.96|684.86|14
1656606630000|2022-06-30 16:30:30|694.05|684.95|694.14|685.04|694.16|685.06|694.03|684.93|15
1656606640000|2022-06-30 16:30:40|694.09|684.99|694.44|685.34|694.56|685.46|694.04|684.94|17
1656606650000|2022-06-30 16:30:50|694.51|685.41|694.47|685.37|694.52|685.42|694.47|685.37|4
1656606660000|2022-06-30 16:31:00|694.52|685.42|694.76|685.66|694.76|685.66|694.51|685.41|10
1656606670000|2022-06-30 16:31:10|694.78|685.68|694.86|685.76|694.86|685.76|694.66|685.56|23
1656606680000|2022-06-30 16:31:20|694.89|685.79|696.49|687.39|696.66|687.56|694.89|685.79|33
1656606690000|2022-06-30 16:31:30|696.32|687.22|695.74|686.64|696.32|687.22|695.68|686.58|16
1656606700000|2022-06-30 16:31:40|695.73|686.63|695.99|686.89|696.03|686.93|695.73|686.63|16
1656606710000|2022-06-30 16:31:50|695.92|686.82|695.95|686.85|695.95|686.85|695.74|686.64|9
1656606720000|2022-06-30 16:32:00|695.8|686.7|696.18|687.08|696.18|687.08|695.8|686.7|17
1656606730000|2022-06-30 16:32:10|696.26|687.16|697.26|688.16|698.02|688.92|696.23|687.13|24
1656606740000|2022-06-30 16:32:20|697.27|688.17|697.9|688.8|698|688.9|697.05|687.95|10
1656606750000|2022-06-30 16:32:30|697.95|688.85|698.43|689.33|698.44|689.34|697.87|688.77|6
1656606760000|2022-06-30 16:32:40|698.51|689.41|698.53|689.43|698.82|689.72|698.09|688.99|23
1656606770000|2022-06-30 16:32:50|698.6|689.5|698.12|689.02|698.66|689.56|698.12|689.02|12
1656606780000|2022-06-30 16:33:00|698.11|689.01|698.12|689.02|698.66|689.56|698.11|689.01|22
1656606790000|2022-06-30 16:33:10|698.13|689.03|698.25|689.15|698.7|689.6|698.07|688.97|18
1656606800000|2022-06-30 16:33:20|698.26|689.16|696.85|687.75|698.31|689.21|696.53|687.43|25
1656606810000|2022-06-30 16:33:30|696.93|687.83|697.43|688.33|697.51|688.41|696.68|687.58|18
1656606820000|2022-06-30 16:33:40|697.45|688.35|697.44|688.34|697.55|688.45|697.26|688.16|15
1656606830000|2022-06-30 16:33:50|697.39|688.29|697.39|688.29|697.43|688.33|697.01|687.91|21
1656606840000|2022-06-30 16:34:00|697.31|688.21|697.08|687.98|697.31|688.21|696.95|687.85|16
1656606850000|2022-06-30 16:34:10|697.05|687.95|697.44|688.34|697.49|688.39|697.05|687.95|13
1656606860000|2022-06-30 16:34:20|697.43|688.33|697.38|688.28|697.46|688.36|697.23|688.13|13
1656606870000|2022-06-30 16:34:30|697.36|688.26|697.32|688.22|697.36|688.26|697.31|688.21|10
1656606880000|2022-06-30 16:34:40|697.31|688.21|696.95|687.85|697.31|688.21|696.91|687.81|21
1656606890000|2022-06-30 16:34:50|696.93|687.83|696.91|687.81|697.05|687.95|696.91|687.81|13
1656606900000|2022-06-30 16:35:00|696.92|687.82|696.92|687.82|696.99|687.89|696.91|687.81|9
1656606910000|2022-06-30 16:35:10|696.91|687.81|696.77|687.67|696.91|687.81|696.57|687.47|14
1656606920000|2022-06-30 16:35:20|696.74|687.64|696.72|687.62|696.85|687.75|696.67|687.57|9
1656606930000|2022-06-30 16:35:30|696.71|687.61|696.84|687.74|696.86|687.76|696.71|687.61|10
1656606940000|2022-06-30 16:35:40|696.83|687.73|696.97|687.87|697.03|687.93|696.83|687.73|19
1656606950000|2022-06-30 16:35:50|696.96|687.86|696.78|687.68|696.96|687.86|696.78|687.68|5
1656606960000|2022-06-30 16:36:00|696.73|687.63|696.74|687.64|696.8|687.7|696.71|687.61|6
1656606970000|2022-06-30 16:36:10|696.73|687.63|696.3|687.2|696.73|687.63|695.99|686.89|15
1656606980000|2022-06-30 16:36:20|696.31|687.21|696.7|687.6|696.7|687.6|696.28|687.18|6
1656606990000|2022-06-30 16:36:30|696.16|687.06|695.94|686.84|696.16|687.06|695.83|686.73|26
1656607000000|2022-06-30 16:36:40|695.86|686.76|695.65|686.55|695.86|686.76|695.57|686.47|13
1656607010000|2022-06-30 16:36:50|695.64|686.54|695.53|686.43|695.72|686.62|695.19|686.09|21
1656607020000|2022-06-30 16:37:00|695.48|686.38|695.8|686.7|695.9|686.8|695.48|686.38|13
1656607030000|2022-06-30 16:37:10|695.79|686.69|695.84|686.74|695.95|686.85|695.63|686.53|19
1656607040000|2022-06-30 16:37:20|695.87|686.77|695.89|686.79|696.04|686.94|695.79|686.69|15
1656607050000|2022-06-30 16:37:30|695.91|686.81|695.94|686.84|695.94|686.84|695.86|686.76|15
1656607060000|2022-06-30 16:37:40|695.97|686.87|695.6|686.5|695.97|686.87|695.46|686.36|25
1656607070000|2022-06-30 16:37:50|695.61|686.51|694.72|685.62|695.61|686.51|694.62|685.52|19
1656607080000|2022-06-30 16:38:00|694.73|685.63|694.7|685.6|694.8|685.7|694.45|685.35|18
1656607090000|2022-06-30 16:38:10|694.64|685.54|694.71|685.61|694.74|685.64|694.51|685.41|12
1656607100000|2022-06-30 16:38:20|694.85|685.75|694.62|685.52|694.85|685.75|694.62|685.52|10
1656607110000|2022-06-30 16:38:30|694.8|685.7|694.62|685.52|694.8|685.7|694.6|685.5|7
1656607120000|2022-06-30 16:38:40|694.64|685.54|694.71|685.61|694.71|685.61|694.61|685.51|4
1656607130000|2022-06-30 16:38:50|694.66|685.56|694.66|685.56|694.74|685.64|694.64|685.54|8
1656607140000|2022-06-30 16:39:00|694.65|685.55|694.51|685.41|694.65|685.55|694.43|685.33|11
1656607150000|2022-06-30 16:39:10|694.52|685.42|694.56|685.46|694.62|685.52|694.49|685.39|10
1656607160000|2022-06-30 16:39:20|694.55|685.45|694.06|684.96|694.55|685.45|694.06|684.96|20
1656607170000|2022-06-30 16:39:30|694.07|684.97|694.28|685.18|694.28|685.18|694.05|684.95|18
1656607180000|2022-06-30 16:39:40|694.37|685.27|694.4|685.3|694.4|685.3|694.35|685.25|5
1656607190000|2022-06-30 16:39:50|694.27|685.17|693.61|684.51|694.32|685.22|693.47|684.37|19
1656607200000|2022-06-30 16:40:00|693.6|684.5|693.53|684.43|693.74|684.64|693.44|684.34|13
1656607210000|2022-06-30 16:40:10|693.55|684.45|693.55|684.45|693.59|684.49|693.52|684.42|4
1656607220000|2022-06-30 16:40:20|693.62|684.52|693.45|684.35|693.74|684.64|693.45|684.35|4
1656607230000|2022-06-30 16:40:30|693.42|684.32|692.6|683.5|693.42|684.32|692.59|683.49|19
1656607240000|2022-06-30 16:40:40|692.68|683.58|693.46|684.36|693.5|684.4|692.68|683.58|27
1656607250000|2022-06-30 16:40:50|693.43|684.33|693.5|684.4|693.63|684.53|693.25|684.15|23
1656607260000|2022-06-30 16:41:00|693.51|684.41|693.42|684.32|693.51|684.41|693.34|684.24|11
1656607270000|2022-06-30 16:41:10|693.34|684.24|692.66|683.56|693.42|684.32|692.66|683.56|22
1656607280000|2022-06-30 16:41:20|692.45|683.35|692.82|683.72|692.82|683.72|692.45|683.35|10
1656607290000|2022-06-30 16:41:30|692.78|683.68|692.45|683.35|692.78|683.68|692.45|683.35|18
1656607300000|2022-06-30 16:41:40|692.44|683.34|692.37|683.27|692.47|683.37|692.26|683.16|20
1656607310000|2022-06-30 16:41:50|692.4|683.3|692.19|683.09|692.4|683.3|692.19|683.09|7
1656607320000|2022-06-30 16:42:00|692.24|683.14|691.85|682.75|692.26|683.16|691.81|682.71|22
1656607330000|2022-06-30 16:42:10|691.83|682.73|691.48|682.38|691.85|682.75|691.48|682.38|15
1656607340000|2022-06-30 16:42:20|691.49|682.39|691.84|682.74|691.92|682.82|691.45|682.35|21
1656607350000|2022-06-30 16:42:30|691.73|682.63|691.61|682.51|691.73|682.63|691.54|682.44|11
1656607360000|2022-06-30 16:42:40|691.54|682.44|691.77|682.67|691.77|682.67|691.54|682.44|10
1656607370000|2022-06-30 16:42:50|691.91|682.81|691.91|682.81|692.47|683.37|691.89|682.79|18
1656607380000|2022-06-30 16:43:00|691.95|682.85|691.83|682.73|691.95|682.85|691.73|682.63|10
1656607390000|2022-06-30 16:43:10|691.87|682.77|692.45|683.35|692.45|683.35|691.87|682.77|14
1656607400000|2022-06-30 16:43:20|692.33|683.23|692.31|683.21|692.33|683.23|692.17|683.07|8
1656607410000|2022-06-30 16:43:30|692.34|683.24|692.56|683.46|692.7|683.6|692.31|683.21|10
1656607420000|2022-06-30 16:43:40|692.65|683.55|692.69|683.59|692.76|683.66|692.64|683.54|16
1656607430000|2022-06-30 16:43:50|692.73|683.63|692.39|683.29|692.9|683.8|692.26|683.16|17
1656607440000|2022-06-30 16:44:00|692.42|683.32|692.35|683.25|692.7|683.6|692.35|683.25|22
1656607450000|2022-06-30 16:44:10|692.3|683.2|692.44|683.34|692.47|683.37|692.25|683.15|15
1656607460000|2022-06-30 16:44:20|692.46|683.36|692.34|683.24|692.64|683.54|692.14|683.04|19
1656607470000|2022-06-30 16:44:30|692.38|683.28|692.69|683.59|692.69|683.59|692.38|683.28|11
1656607480000|2022-06-30 16:44:40|692.67|683.57|692.08|682.98|692.8|683.7|692.01|682.91|15
1656607490000|2022-06-30 16:44:50|692.1|683|691.94|682.84|692.17|683.07|691.83|682.73|14
1656607500000|2022-06-30 16:45:00|691.97|682.87|691.88|682.78|692.06|682.96|691.88|682.78|10
1656607510000|2022-06-30 16:45:10|691.86|682.76|691.58|682.48|691.86|682.76|691.52|682.42|10
1656607520000|2022-06-30 16:45:20|691.63|682.53|691.6|682.5|691.85|682.75|691.54|682.44|16
1656607530000|2022-06-30 16:45:30|691.59|682.49|691.62|682.52|691.62|682.52|691.59|682.49|4
1656607540000|2022-06-30 16:45:40|691.63|682.53|691.58|682.48|691.68|682.58|691.49|682.39|15
1656607560000|2022-06-30 16:46:00|691.55|682.45|691.58|682.48|691.61|682.51|691.55|682.45|3
1656607570000|2022-06-30 16:46:10|691.61|682.51|691.59|682.49|691.61|682.51|691.56|682.46|4
1656607580000|2022-06-30 16:46:20|691.61|682.51|691.57|682.47|691.61|682.51|691.57|682.47|2
1656607590000|2022-06-30 16:46:30|691.59|682.49|691.59|682.49|691.59|682.49|691.59|682.49|1
1656607600000|2022-06-30 16:46:40|691.55|682.45|691.56|682.46|691.56|682.46|691.52|682.42|4
1656607610000|2022-06-30 16:46:50|691.57|682.47|691.59|682.49|691.59|682.49|691.57|682.47|4
1656607620000|2022-06-30 16:47:00|691.57|682.47|691.6|682.5|691.6|682.5|691.56|682.46|4
1656607630000|2022-06-30 16:47:10|691.81|682.71|691.78|682.68|691.82|682.72|691.77|682.67|9
1656607640000|2022-06-30 16:47:20|691.77|682.67|691.74|682.64|691.77|682.67|691.73|682.63|3
1656607650000|2022-06-30 16:47:30|691.73|682.63|691.78|682.68|691.78|682.68|691.71|682.61|5
1656607660000|2022-06-30 16:47:40|691.79|682.69|692.53|683.43|692.53|683.43|691.77|682.67|20
1656607670000|2022-06-30 16:47:50|692.54|683.44|692.56|683.46|692.88|683.78|692.54|683.44|19
1656607680000|2022-06-30 16:48:00|692.57|683.47|692.55|683.45|692.57|683.47|692.51|683.41|8
1656607690000|2022-06-30 16:48:10|692.67|683.57|692.55|683.45|692.67|683.57|692.49|683.39|6
1656607700000|2022-06-30 16:48:20|692.47|683.37|692.42|683.32|692.57|683.47|692.42|683.32|17
1656607710000|2022-06-30 16:48:30|692.4|683.3|692.4|683.3|692.43|683.33|692.29|683.19|12
1656607720000|2022-06-30 16:48:40|692.55|683.45|692.57|683.47|692.69|683.59|692.55|683.45|13
1656607730000|2022-06-30 16:48:50|692.54|683.44|691.93|682.83|692.54|683.44|691.93|682.83|15
1656607740000|2022-06-30 16:49:00|691.78|682.68|691.59|682.49|691.84|682.74|691.51|682.41|21
1656607750000|2022-06-30 16:49:10|691.58|682.48|690.74|681.64|691.58|682.48|690.7|681.6|18
1656607760000|2022-06-30 16:49:20|690.7|681.6|689.67|680.57|690.7|681.6|689.67|680.57|20
1656607770000|2022-06-30 16:49:30|689.68|680.58|690.47|681.37|690.47|681.37|689.68|680.58|18
1656607780000|2022-06-30 16:49:40|690.48|681.38|690.87|681.77|691.35|682.25|690.48|681.38|20
1656607790000|2022-06-30 16:49:50|690.85|681.75|690|680.9|690.85|681.75|689.99|680.89|19
1656607800000|2022-06-30 16:50:00|690.01|680.91|690.01|680.91|690.08|680.98|690.01|680.91|10
1656607810000|2022-06-30 16:50:10|689.99|680.89|689.8|680.7|689.99|680.89|689.8|680.7|9
1656607820000|2022-06-30 16:50:20|689.75|680.65|688.95|679.85|689.75|680.65|688.81|679.71|23
1656607830000|2022-06-30 16:50:30|688.94|679.84|689.05|679.95|689.07|679.97|688.87|679.77|13
1656607840000|2022-06-30 16:50:40|689.01|679.91|689.01|679.91|689.08|679.98|688.93|679.83|4
1656607850000|2022-06-30 16:50:50|689.06|679.96|688.99|679.89|689.06|679.96|688.96|679.86|9
1656607860000|2022-06-30 16:51:00|689.04|679.94|688.98|679.88|689.04|679.94|688.98|679.88|9
1656607870000|2022-06-30 16:51:10|688.99|679.89|688.09|678.99|689.15|680.05|688.09|678.99|12
1656607880000|2022-06-30 16:51:20|688.08|678.98|688.72|679.62|688.86|679.76|688.08|678.98|21
1656607890000|2022-06-30 16:51:30|688.73|679.63|688.67|679.57|688.73|679.63|688.67|679.57|2
1656607900000|2022-06-30 16:51:40|688.59|679.49|688.11|679.01|688.64|679.54|688.05|678.95|17
1656607910000|2022-06-30 16:51:50|688.12|679.02|687.92|678.82|688.12|679.02|687.74|678.64|16
1656607920000|2022-06-30 16:52:00|687.85|678.75|688.03|678.93|688.27|679.17|687.85|678.75|16
1656607930000|2022-06-30 16:52:10|688.02|678.92|687.88|678.78|688.02|678.92|687.88|678.78|4
1656607940000|2022-06-30 16:52:20|687.9|678.8|687.93|678.83|688.02|678.92|687.88|678.78|9
1656607950000|2022-06-30 16:52:30|687.94|678.84|688.09|678.99|688.16|679.06|687.94|678.84|19
1656607960000|2022-06-30 16:52:40|688.1|679|687.97|678.87|688.12|679.02|687.97|678.87|11
1656607970000|2022-06-30 16:52:50|687.95|678.85|687.92|678.82|687.97|678.87|687.92|678.82|5
1656607980000|2022-06-30 16:53:00|687.89|678.79|687.92|678.82|687.92|678.82|687.84|678.74|8
1656607990000|2022-06-30 16:53:10|687.93|678.83|687.9|678.8|687.97|678.87|687.85|678.75|11
1656608000000|2022-06-30 16:53:20|687.89|678.79|687.94|678.84|687.96|678.86|687.83|678.73|13
1656608010000|2022-06-30 16:53:30|687.95|678.85|688.08|678.98|688.08|678.98|687.94|678.84|13
1656608020000|2022-06-30 16:53:40|688.03|678.93|688.12|679.02|688.23|679.13|688.03|678.93|9
1656608030000|2022-06-30 16:53:50|688.11|679.01|688.14|679.04|688.18|679.08|688.07|678.97|12
1656608040000|2022-06-30 16:54:00|688.16|679.06|688.16|679.06|688.28|679.18|688.12|679.02|9
1656608050000|2022-06-30 16:54:10|688.13|679.03|687.95|678.85|688.16|679.06|687.87|678.77|13
1656608060000|2022-06-30 16:54:20|687.97|678.87|687.73|678.63|688|678.9|687.62|678.52|16
1656608070000|2022-06-30 16:54:30|687.72|678.62|687.73|678.63|687.73|678.63|687.72|678.62|2
1656608080000|2022-06-30 16:54:40|687.72|678.62|687.46|678.36|687.72|678.62|687.46|678.36|10
1656608090000|2022-06-30 16:54:50|687.53|678.43|687.64|678.54|687.64|678.54|687.53|678.43|5
1656608100000|2022-06-30 16:55:00|687.7|678.6|687.59|678.49|687.7|678.6|687.59|678.49|5
1656608110000|2022-06-30 16:55:10|687.58|678.48|687.89|678.79|687.94|678.84|687.55|678.45|15
1656608120000|2022-06-30 16:55:20|687.97|678.87|687.53|678.43|687.97|678.87|687.46|678.36|14
1656608130000|2022-06-30 16:55:30|687.65|678.55|687.01|677.91|687.65|678.55|687|677.9|15
1656608140000|2022-06-30 16:55:40|687.05|677.95|687.07|677.97|687.13|678.03|687.05|677.95|6
1656608150000|2022-06-30 16:55:50|687.08|677.98|686.83|677.73|687.09|677.99|686.83|677.73|8
1656608160000|2022-06-30 16:56:00|686.84|677.74|686.64|677.54|686.84|677.74|686.61|677.51|8
1656608170000|2022-06-30 16:56:10|686.77|677.67|686.63|677.53|686.77|677.67|686.6|677.5|3
1656608180000|2022-06-30 16:56:20|686.65|677.55|686.55|677.45|686.65|677.55|686.55|677.45|11
1656608190000|2022-06-30 16:56:30|686.57|677.47|686.42|677.32|686.59|677.49|686.42|677.32|12
1656608200000|2022-06-30 16:56:40|686.44|677.34|686.1|677|686.44|677.34|686.04|676.94|11
1656608210000|2022-06-30 16:56:50|686.11|677.01|686.11|677.01|686.16|677.06|686.07|676.97|9
1656608220000|2022-06-30 16:57:00|685.96|676.86|686.14|677.04|686.34|677.24|685.96|676.86|11
1656608230000|2022-06-30 16:57:10|686.2|677.1|686.3|677.2|686.45|677.35|686.18|677.08|15
1656608240000|2022-06-30 16:57:20|686.45|677.35|686.35|677.25|686.54|677.44|686.32|677.22|8
1656608250000|2022-06-30 16:57:30|686.77|677.67|686.45|677.35|686.85|677.75|686.29|677.19|9
1656608260000|2022-06-30 16:57:40|686.44|677.34|686.36|677.26|686.44|677.34|686.35|677.25|4
1656608270000|2022-06-30 16:57:50|686.35|677.25|686.29|677.19|686.35|677.25|686.29|677.19|2
1656608280000|2022-06-30 16:58:00|686.19|677.09|686.32|677.22|686.32|677.22|686.19|677.09|3
1656608290000|2022-06-30 16:58:10|686.41|677.31|686.31|677.21|686.41|677.31|686.28|677.18|8
1656608300000|2022-06-30 16:58:20|686.3|677.2|686.31|677.21|686.31|677.21|686.3|677.2|2
1656608310000|2022-06-30 16:58:30|686.41|677.31|686.34|677.24|686.42|677.32|686.2|677.1|13
1656608320000|2022-06-30 16:58:40|686.32|677.22|686.29|677.19|686.8|677.7|686.29|677.19|5
1656608330000|2022-06-30 16:58:50|686.33|677.23|686.91|677.81|686.91|677.81|686.33|677.23|8
1656608340000|2022-06-30 16:59:00|686.92|677.82|686.91|677.81|686.92|677.82|686.9|677.8|6
1656608350000|2022-06-30 16:59:10|686.96|677.86|686.5|677.4|686.96|677.86|686.5|677.4|17
1656608360000|2022-06-30 16:59:20|686.52|677.42|686.07|676.97|686.53|677.43|686.06|676.96|23
1656608370000|2022-06-30 16:59:30|686.12|677.02|686.07|676.97|686.12|677.02|686.07|676.97|6
1656608380000|2022-06-30 16:59:40|686.09|676.99|686.07|676.97|686.12|677.02|686.07|676.97|5
1656608390000|2022-06-30 16:59:50|686.08|676.98|686.54|677.44|686.57|677.47|686.06|676.96|18
1656608400000|2022-06-30 17:00:00|686.56|677.46|686.57|677.47|686.68|677.58|686.49|677.39|15
1656608410000|2022-06-30 17:00:10|686.56|677.46|686.62|677.52|686.82|677.72|686.06|676.96|25
1656608420000|2022-06-30 17:00:20|686.52|677.42|686.47|677.37|686.7|677.6|686.38|677.28|13
1656608430000|2022-06-30 17:00:30|686.52|677.42|686.07|676.97|686.52|677.42|686.03|676.93|16
1656608440000|2022-06-30 17:00:40|686.11|677.01|686.08|676.98|686.11|677.01|686.04|676.94|5
1656608450000|2022-06-30 17:00:50|686.04|676.94|686.21|677.11|686.21|677.11|686.04|676.94|5
1656608460000|2022-06-30 17:01:00|686.26|677.16|686.86|677.76|686.9|677.8|686.26|677.16|25
1656608470000|2022-06-30 17:01:10|686.87|677.77|686.6|677.5|686.87|677.77|686.59|677.49|13
1656608480000|2022-06-30 17:01:20|686.59|677.49|686.2|677.1|686.6|677.5|686.14|677.04|11
1656608490000|2022-06-30 17:01:30|686.24|677.14|686.52|677.42|686.56|677.46|686.24|677.14|9
1656608500000|2022-06-30 17:01:40|686.34|677.24|686.25|677.15|686.34|677.24|686.17|677.07|6
1656608510000|2022-06-30 17:01:50|686.22|677.12|686.28|677.18|686.28|677.18|686.22|677.12|2
1656608520000|2022-06-30 17:02:00|686.37|677.27|686.38|677.28|686.39|677.29|686.37|677.27|5
1656608530000|2022-06-30 17:02:10|686.39|677.29|686.96|677.86|686.96|677.86|686.3|677.2|18
1656608540000|2022-06-30 17:02:20|686.98|677.88|686.99|677.89|687.11|678.01|686.98|677.88|10
1656608550000|2022-06-30 17:02:30|687|677.9|687.24|678.14|687.24|678.14|687|677.9|6
1656608560000|2022-06-30 17:02:40|687.31|678.21|687.14|678.04|687.31|678.21|687.14|678.04|6
1656608570000|2022-06-30 17:02:50|687.21|678.11|686.94|677.84|687.23|678.13|686.9|677.8|21
1656608580000|2022-06-30 17:03:00|686.91|677.81|685.84|676.74|686.91|677.81|685.76|676.66|18
1656608590000|2022-06-30 17:03:10|685.93|676.83|685.92|676.82|685.99|676.89|685.87|676.77|10
1656608600000|2022-06-30 17:03:20|685.94|676.84|686.01|676.91|686.07|676.97|685.94|676.84|4
1656608610000|2022-06-30 17:03:30|686.13|677.03|686.19|677.09|686.19|677.09|686.03|676.93|13
1656608620000|2022-06-30 17:03:40|686.18|677.08|686.01|676.91|686.21|677.11|686.01|676.91|18
1656608630000|2022-06-30 17:03:50|685.99|676.89|686.25|677.15|686.25|677.15|685.97|676.87|8
1656608640000|2022-06-30 17:04:00|686.32|677.22|686.72|677.62|686.73|677.63|686.29|677.19|9
1656608650000|2022-06-30 17:04:10|686.77|677.67|686.52|677.42|686.77|677.67|686.46|677.36|15
1656608660000|2022-06-30 17:04:20|686.43|677.33|686.53|677.43|686.57|677.47|686.43|677.33|5
1656608670000|2022-06-30 17:04:30|686.57|677.47|686.67|677.57|686.72|677.62|686.57|677.47|11
1656608680000|2022-06-30 17:04:40|686.74|677.64|686.95|677.85|686.95|677.85|686.74|677.64|13
1656608690000|2022-06-30 17:04:50|687.03|677.93|686.92|677.82|687.03|677.93|686.87|677.77|7
1656608700000|2022-06-30 17:05:00|686.95|677.85|686.86|677.76|686.95|677.85|686.86|677.76|8
1656608710000|2022-06-30 17:05:10|686.85|677.75|686.16|677.06|686.85|677.75|686.12|677.02|17
1656608720000|2022-06-30 17:05:20|686.1|677|685.79|676.69|686.1|677|685.75|676.65|8
1656608730000|2022-06-30 17:05:30|685.73|676.63|685.75|676.65|685.75|676.65|685.72|676.62|6
1656608740000|2022-06-30 17:05:40|685.74|676.64|685.72|676.62|685.8|676.7|685.65|676.55|12
1656608750000|2022-06-30 17:05:50|685.65|676.55|684.99|675.89|685.68|676.58|684.98|675.88|15
1656608760000|2022-06-30 17:06:00|685.03|675.93|684.75|675.65|685.03|675.93|684.7|675.6|10
1656608770000|2022-06-30 17:06:10|684.76|675.66|685.03|675.93|685.09|675.99|684.76|675.66|10
1656608780000|2022-06-30 17:06:20|684.98|675.88|685.12|676.02|685.12|676.02|684.98|675.88|5
1656608790000|2022-06-30 17:06:30|685.2|676.1|685.71|676.61|685.86|676.76|685.2|676.1|13
1656608800000|2022-06-30 17:06:40|685.77|676.67|685.69|676.59|685.77|676.67|685.65|676.55|5
1656608810000|2022-06-30 17:06:50|685.71|676.61|684.88|675.78|685.71|676.61|684.85|675.75|10
1656608820000|2022-06-30 17:07:00|684.82|675.72|684.98|675.88|685|675.9|684.82|675.72|7
1656608830000|2022-06-30 17:07:10|684.94|675.84|684.99|675.89|684.99|675.89|684.92|675.82|3
1656608840000|2022-06-30 17:07:20|685.04|675.94|685.17|676.07|685.17|676.07|685|675.9|6
1656608850000|2022-06-30 17:07:30|685.18|676.08|685.7|676.6|685.7|676.6|685.18|676.08|14
1656608860000|2022-06-30 17:07:40|685.67|676.57|685.62|676.52|685.71|676.61|685.61|676.51|9
1656608870000|2022-06-30 17:07:50|685.63|676.53|685.52|676.42|685.68|676.58|685.52|676.42|8
1656608880000|2022-06-30 17:08:00|685.5|676.4|684.86|675.76|685.75|676.65|684.86|675.76|11
1656608890000|2022-06-30 17:08:10|684.95|675.85|684.93|675.83|684.96|675.86|684.93|675.83|4
1656608900000|2022-06-30 17:08:20|684.95|675.85|685.05|675.95|685.2|676.1|684.95|675.85|16
1656608910000|2022-06-30 17:08:30|684.97|675.87|685.43|676.33|685.43|676.33|684.97|675.87|14
1656608920000|2022-06-30 17:08:40|685.5|676.4|685.72|676.62|685.79|676.69|685.5|676.4|17
1656608930000|2022-06-30 17:08:50|685.73|676.63|685.72|676.62|685.73|676.63|685.72|676.62|10
1656608940000|2022-06-30 17:09:00|685.76|676.66|685.8|676.7|685.82|676.72|685.68|676.58|12
1656608950000|2022-06-30 17:09:10|685.81|676.71|685.94|676.84|685.94|676.84|685.81|676.71|15
1656608960000|2022-06-30 17:09:20|685.93|676.83|686.04|676.94|686.08|676.98|685.93|676.83|13
1656608970000|2022-06-30 17:09:30|686.03|676.93|685.82|676.72|686.04|676.94|685.77|676.67|8
1656608980000|2022-06-30 17:09:40|685.8|676.7|685.82|676.72|685.82|676.72|685.8|676.7|2
1656608990000|2022-06-30 17:09:50|685.79|676.69|686|676.9|686.05|676.95|685.76|676.66|12
1656609000000|2022-06-30 17:10:00|686.01|676.91|686.03|676.93|686.08|676.98|686.01|676.91|10
1656609010000|2022-06-30 17:10:10|686.08|676.98|684.85|675.75|686.08|676.98|684.85|675.75|25
1656609020000|2022-06-30 17:10:20|684.77|675.67|685.54|676.44|685.61|676.51|684.77|675.67|14
1656609030000|2022-06-30 17:10:30|685.61|676.51|685.91|676.81|686.01|676.91|685.56|676.46|21
1656609040000|2022-06-30 17:10:40|685.93|676.83|685.83|676.73|685.93|676.83|685.83|676.73|15
1656609050000|2022-06-30 17:10:50|685.94|676.84|685.51|676.41|685.94|676.84|685.51|676.41|7
1656609060000|2022-06-30 17:11:00|685.52|676.42|686.14|677.04|686.14|677.04|685.5|676.4|25
1656609070000|2022-06-30 17:11:10|686.05|676.95|686.17|677.07|686.17|677.07|686.04|676.94|11
1656609080000|2022-06-30 17:11:20|686.27|677.17|686.39|677.29|686.66|677.56|686.27|677.17|16
1656609090000|2022-06-30 17:11:30|686.45|677.35|686.42|677.32|686.59|677.49|686.34|677.24|22
1656609100000|2022-06-30 17:11:40|686.36|677.26|686.41|677.31|686.49|677.39|686.35|677.25|9
1656609110000|2022-06-30 17:11:50|686.4|677.3|686.38|677.28|686.47|677.37|686.32|677.22|20
1656609120000|2022-06-30 17:12:00|686.37|677.27|685.93|676.83|686.44|677.34|685.93|676.83|12
1656609130000|2022-06-30 17:12:10|685.94|676.84|686.51|677.41|686.51|677.41|685.92|676.82|22
1656609140000|2022-06-30 17:12:20|686.45|677.35|686.73|677.63|686.74|677.64|686.45|677.35|8
1656609150000|2022-06-30 17:12:30|686.7|677.6|686.73|677.63|686.73|677.63|686.7|677.6|2
1656609160000|2022-06-30 17:12:40|686.74|677.64|686.75|677.65|686.75|677.65|686.74|677.64|2
1656609170000|2022-06-30 17:12:50|686.78|677.68|686.73|677.63|686.87|677.77|686.66|677.56|17
1656609180000|2022-06-30 17:13:00|686.72|677.62|686.87|677.77|686.87|677.77|686.72|677.62|4
1656609190000|2022-06-30 17:13:10|686.9|677.8|686.88|677.78|686.9|677.8|686.84|677.74|8
1656609200000|2022-06-30 17:13:20|686.92|677.82|687.05|677.95|687.06|677.96|686.92|677.82|13
1656609210000|2022-06-30 17:13:30|686.94|677.84|686.92|677.82|686.98|677.88|686.92|677.82|3
1656609220000|2022-06-30 17:13:40|686.88|677.78|686.86|677.76|686.88|677.78|686.86|677.76|2
1656609230000|2022-06-30 17:13:50|686.74|677.64|685.81|676.71|686.74|677.64|685.61|676.51|19
1656609240000|2022-06-30 17:14:00|685.78|676.68|686.54|677.44|686.54|677.44|685.58|676.48|15
1656609250000|2022-06-30 17:14:10|686.57|677.47|687.47|678.37|687.59|678.49|686.57|677.47|21
1656609260000|2022-06-30 17:14:20|687.38|678.28|687.02|677.92|687.38|678.28|686.9|677.8|8
1656609280000|2022-06-30 17:14:40|687.06|677.96|687.02|677.92|687.06|677.96|687.02|677.92|5
1656609290000|2022-06-30 17:14:50|686.99|677.89|687.18|678.08|687.18|678.08|686.98|677.88|9
1656609300000|2022-06-30 17:15:00|687.09|677.99|687.02|677.92|687.09|677.99|686.99|677.89|16
1656609310000|2022-06-30 17:15:10|687.03|677.93|687.65|678.55|687.7|678.6|687.02|677.92|22
1656609320000|2022-06-30 17:15:20|687.68|678.58|687.59|678.49|687.68|678.58|687.59|678.49|11
1656609330000|2022-06-30 17:15:30|687.67|678.57|687.89|678.79|687.89|678.79|687.65|678.55|7
1656609340000|2022-06-30 17:15:40|687.92|678.82|687.82|678.72|687.92|678.82|687.82|678.72|9
1656609350000|2022-06-30 17:15:50|687.8|678.7|687.93|678.83|687.93|678.83|687.78|678.68|11
1656609360000|2022-06-30 17:16:00|687.95|678.85|687.78|678.68|687.96|678.86|687.54|678.44|16
1656609370000|2022-06-30 17:16:10|687.73|678.63|687.73|678.63|687.73|678.63|687.73|678.63|1
1656609380000|2022-06-30 17:16:20|687.76|678.66|687.71|678.61|687.76|678.66|687.71|678.61|6
1656609390000|2022-06-30 17:16:30|687.65|678.55|687.88|678.78|687.92|678.82|687.65|678.55|13
1656609400000|2022-06-30 17:16:40|687.92|678.82|688.47|679.37|688.51|679.41|687.92|678.82|13
1656609410000|2022-06-30 17:16:50|688.53|679.43|688.52|679.42|688.56|679.46|688.45|679.35|4
1656609420000|2022-06-30 17:17:00|688.5|679.4|688.52|679.42|688.52|679.42|688.5|679.4|2
1656609430000|2022-06-30 17:17:10|688.49|679.39|688.43|679.33|688.5|679.4|688.4|679.3|5
1656609440000|2022-06-30 17:17:20|688.49|679.39|688.72|679.62|688.72|679.62|688.48|679.38|10
1656609450000|2022-06-30 17:17:30|688.73|679.63|688.88|679.78|688.9|679.8|688.72|679.62|7
1656609480000|2022-06-30 17:18:00|688.91|679.81|688.94|679.84|689.02|679.92|688.91|679.81|11
1656609490000|2022-06-30 17:18:10|688.92|679.82|688.9|679.8|688.98|679.88|688.85|679.75|11
1656609500000|2022-06-30 17:18:20|688.88|679.78|689.45|680.35|689.52|680.42|688.87|679.77|18
1656609510000|2022-06-30 17:18:30|689.46|680.36|689.38|680.28|689.55|680.45|689.37|680.27|28
1656609520000|2022-06-30 17:18:40|689.39|680.29|689.7|680.6|689.7|680.6|689.38|680.28|17
1656609530000|2022-06-30 17:18:50|689.63|680.53|689.57|680.47|689.66|680.56|689.57|680.47|3
1656609540000|2022-06-30 17:19:00|689.68|680.58|689.64|680.54|689.8|680.7|689.6|680.5|12
1656609550000|2022-06-30 17:19:10|689.6|680.5|689.6|680.5|689.6|680.5|689.43|680.33|8
1656609560000|2022-06-30 17:19:20|689.65|680.55|689.05|679.95|689.65|680.55|689.05|679.95|3
1656609570000|2022-06-30 17:19:30|688.85|679.75|688.16|679.06|688.85|679.75|688.16|679.06|3
1656609580000|2022-06-30 17:19:40|688.2|679.1|688.2|679.1|688.2|679.1|688.2|679.1|1
1656609590000|2022-06-30 17:19:50|688.13|679.03|688.5|679.4|688.5|679.4|688.13|679.03|2
1656609600000|2022-06-30 17:20:00|688.23|679.13|688.16|679.06|688.23|679.13|688.15|679.05|3
1656609610000|2022-06-30 17:20:10|688.05|678.95|688.05|678.95|688.05|678.95|688.05|678.95|1
1656609620000|2022-06-30 17:20:20|687.8|678.7|687.8|678.7|687.8|678.7|687.8|678.7|1
1656609650000|2022-06-30 17:20:50|687.87|678.77|687.89|678.79|687.94|678.84|687.87|678.77|4
1656609660000|2022-06-30 17:21:00|687.92|678.82|688.18|679.08|688.18|679.08|687.92|678.82|5
1656609670000|2022-06-30 17:21:10|688.25|679.15|689.88|680.78|689.88|680.78|688.25|679.15|15
1656609680000|2022-06-30 17:21:20|689.89|680.79|689.95|680.85|689.99|680.89|689.89|680.79|5
1656609690000|2022-06-30 17:21:30|689.8|680.7|689.82|680.72|689.82|680.72|689.8|680.7|2
1656609700000|2022-06-30 17:21:40|689.88|680.78|690.56|681.46|690.65|681.55|689.88|680.78|18
1656609710000|2022-06-30 17:21:50|690.63|681.53|690.39|681.29|690.63|681.53|690.39|681.29|4
1656609720000|2022-06-30 17:22:00|690.05|680.95|690.05|680.95|690.05|680.95|690.05|680.95|1
1656609730000|2022-06-30 17:22:10|689.9|680.8|689.05|679.95|689.9|680.8|689.05|679.95|5
1656609740000|2022-06-30 17:22:20|688.9|679.8|687.92|678.82|688.91|679.81|687.92|678.82|17
1656609750000|2022-06-30 17:22:30|687.89|678.79|687.68|678.58|687.89|678.79|687.43|678.33|17
1656609760000|2022-06-30 17:22:40|687.67|678.57|687.72|678.62|687.72|678.62|687.6|678.5|7
1656609770000|2022-06-30 17:22:50|687.71|678.61|687.93|678.83|687.96|678.86|687.63|678.53|18
1656609780000|2022-06-30 17:23:00|687.96|678.86|687.89|678.79|688.08|678.98|687.76|678.66|17
1656609790000|2022-06-30 17:23:10|687.87|678.77|687.85|678.75|687.88|678.78|687.85|678.75|4
1656609800000|2022-06-30 17:23:20|687.9|678.8|688.12|679.02|688.12|679.02|687.83|678.73|10
1656609810000|2022-06-30 17:23:30|688.05|678.95|688.86|679.76|688.92|679.82|688.05|678.95|16
1656609820000|2022-06-30 17:23:40|688.9|679.8|688.8|679.7|688.93|679.83|688.8|679.7|8
1656609830000|2022-06-30 17:23:50|688.85|679.75|688.9|679.8|688.96|679.86|688.85|679.75|9
1656609840000|2022-06-30 17:24:00|688.84|679.74|688.6|679.5|688.85|679.75|688.53|679.43|10
1656609850000|2022-06-30 17:24:10|688.62|679.52|688.61|679.51|688.8|679.7|688.55|679.45|10
1656609860000|2022-06-30 17:24:20|688.8|679.7|687.96|678.86|688.8|679.7|687.93|678.83|15
1656609870000|2022-06-30 17:24:30|688.03|678.93|688.45|679.35|688.5|679.4|687.91|678.81|8
1656609880000|2022-06-30 17:24:40|688.6|679.5|688.53|679.43|688.6|679.5|688.45|679.35|7
1656609890000|2022-06-30 17:24:50|688.54|679.44|688.83|679.73|688.96|679.86|688.53|679.43|14
1656609900000|2022-06-30 17:25:00|688.8|679.7|688.87|679.77|688.91|679.81|688.72|679.62|11
1656609910000|2022-06-30 17:25:10|688.9|679.8|689.48|680.38|689.48|680.38|688.9|679.8|9
1656609920000|2022-06-30 17:25:20|689.44|680.34|688.9|679.8|689.44|680.34|688.85|679.75|16
1656609930000|2022-06-30 17:25:30|688.92|679.82|689.2|680.1|689.2|680.1|688.92|679.82|4
1656609940000|2022-06-30 17:25:40|689.21|680.11|689.44|680.34|689.57|680.47|689.21|680.11|8
1656609950000|2022-06-30 17:25:50|689.48|680.38|689.72|680.62|689.81|680.71|689.48|680.38|5
1656609960000|2022-06-30 17:26:00|689.81|680.71|689.64|680.54|689.86|680.76|689.48|680.38|20
1656609970000|2022-06-30 17:26:10|689.58|680.48|689.58|680.48|689.59|680.49|689.58|680.48|3
1656609980000|2022-06-30 17:26:20|689.57|680.47|689.59|680.49|689.59|680.49|689.54|680.44|4
1656609990000|2022-06-30 17:26:30|689.62|680.52|689.75|680.65|689.8|680.7|689.62|680.52|5
1656610000000|2022-06-30 17:26:40|689.79|680.69|689.75|680.65|689.79|680.69|689.75|680.65|2
1656610010000|2022-06-30 17:26:50|689.69|680.59|689.72|680.62|689.8|680.7|689.54|680.44|13
1656610020000|2022-06-30 17:27:00|689.74|680.64|689.65|680.55|689.74|680.64|689.55|680.45|7
1656610030000|2022-06-30 17:27:10|689.66|680.56|689.66|680.56|689.66|680.56|689.65|680.55|7
1656610040000|2022-06-30 17:27:20|689.65|680.55|689.65|680.55|689.9|680.8|689.58|680.48|8
1656610060000|2022-06-30 17:27:40|689.66|680.56|689.76|680.66|689.77|680.67|689.66|680.56|4
1656610070000|2022-06-30 17:27:50|689.75|680.65|689.73|680.63|689.78|680.68|689.7|680.6|7
1656610080000|2022-06-30 17:28:00|689.67|680.57|690.04|680.94|690.05|680.95|689.56|680.46|18
1656610090000|2022-06-30 17:28:10|690|680.9|689.66|680.56|690.02|680.92|689.61|680.51|24
1656610100000|2022-06-30 17:28:20|689.54|680.44|689.57|680.47|689.66|680.56|689.42|680.32|10
1656610110000|2022-06-30 17:28:30|689.54|680.44|689.79|680.69|689.79|680.69|689.49|680.39|11
1656610120000|2022-06-30 17:28:40|689.8|680.7|689.89|680.79|689.91|680.81|689.8|680.7|4
1656610130000|2022-06-30 17:28:50|689.88|680.78|689.89|680.79|689.89|680.79|689.88|680.78|2
1656610140000|2022-06-30 17:29:00|689.88|680.78|689.89|680.79|689.89|680.79|689.88|680.78|10
1656610150000|2022-06-30 17:29:10|689.88|680.78|689.84|680.74|689.89|680.79|689.84|680.74|6
1656610160000|2022-06-30 17:29:20|689.88|680.78|689.85|680.75|689.9|680.8|689.85|680.75|6
1656610170000|2022-06-30 17:29:30|689.9|680.8|689.9|680.8|689.99|680.89|689.82|680.72|10
1656610180000|2022-06-30 17:29:40|689.93|680.83|689.9|680.8|689.93|680.83|689.87|680.77|3
1656610190000|2022-06-30 17:29:50|689.93|680.83|689.99|680.89|689.99|680.89|689.93|680.83|2
1656610200000|2022-06-30 17:30:00|690.07|680.97|690.45|681.35|690.5|681.4|690.07|680.97|18
1656610210000|2022-06-30 17:30:10|690.49|681.39|689.99|680.89|690.49|681.39|689.99|680.89|7
1656610220000|2022-06-30 17:30:20|689.94|680.84|689.87|680.77|689.97|680.87|689.82|680.72|7
1656610230000|2022-06-30 17:30:30|689.82|680.72|689.95|680.85|689.99|680.89|689.82|680.72|5
1656610240000|2022-06-30 17:30:40|689.94|680.84|689.88|680.78|689.99|680.89|689.88|680.78|8
1656610250000|2022-06-30 17:30:50|689.79|680.69|689.83|680.73|689.84|680.74|689.79|680.69|3
1656610260000|2022-06-30 17:31:00|689.87|680.77|690.06|680.96|690.06|680.96|689.82|680.72|10
1656610270000|2022-06-30 17:31:10|690|680.9|690.96|681.86|690.96|681.86|690|680.9|19
1656610280000|2022-06-30 17:31:20|691.03|681.93|691.01|681.91|691.06|681.96|690.89|681.79|11
1656610290000|2022-06-30 17:31:30|691|681.9|691.04|681.94|691.04|681.94|690.94|681.84|8
1656610300000|2022-06-30 17:31:40|691|681.9|690.83|681.73|691.05|681.95|690.83|681.73|17
1656610320000|2022-06-30 17:32:00|690.8|681.7|690.66|681.56|690.8|681.7|690.63|681.53|9
1656610330000|2022-06-30 17:32:10|690.71|681.61|692.27|683.17|692.27|683.17|690.71|681.61|21
1656610340000|2022-06-30 17:32:20|692.23|683.13|691.85|682.75|692.23|683.13|691.84|682.74|21
1656610350000|2022-06-30 17:32:30|691.76|682.66|691.85|682.75|691.85|682.75|691.76|682.66|4
1656610360000|2022-06-30 17:32:40|691.84|682.74|691.79|682.69|691.84|682.74|691.69|682.59|9
1656610370000|2022-06-30 17:32:50|691.75|682.65|691.79|682.69|691.79|682.69|691.75|682.65|3
1656610380000|2022-06-30 17:33:00|691.75|682.65|691.63|682.53|691.75|682.65|691.59|682.49|6
1656610390000|2022-06-30 17:33:10|691.65|682.55|691.8|682.7|691.82|682.72|691.65|682.55|7
1656610400000|2022-06-30 17:33:20|691.9|682.8|691.31|682.21|691.9|682.8|691.31|682.21|3
1656610410000|2022-06-30 17:33:30|691.25|682.15|691.26|682.16|691.26|682.16|691.22|682.12|4
1656610430000|2022-06-30 17:33:50|691.38|682.28|691.79|682.69|691.81|682.71|691.38|682.28|10
1656610440000|2022-06-30 17:34:00|691.71|682.61|691.6|682.5|691.71|682.61|691.56|682.46|7
1656610450000|2022-06-30 17:34:10|691.75|682.65|691.7|682.6|691.75|682.65|691.66|682.56|3
1656610460000|2022-06-30 17:34:20|691.6|682.5|691.77|682.67|691.77|682.67|691.49|682.39|6
1656610470000|2022-06-30 17:34:30|691.79|682.69|691.59|682.49|691.83|682.73|691.59|682.49|9
1656610480000|2022-06-30 17:34:40|691.71|682.61|691.68|682.58|691.81|682.71|691.6|682.5|12
1656610490000|2022-06-30 17:34:50|691.64|682.54|691.74|682.64|691.74|682.64|691.64|682.54|2
1656610500000|2022-06-30 17:35:00|691.79|682.69|692.58|683.48|692.58|683.48|691.79|682.69|11
1656610510000|2022-06-30 17:35:10|692.53|683.43|692.34|683.24|692.53|683.43|692.3|683.2|7
1656610520000|2022-06-30 17:35:20|692.35|683.25|692.68|683.58|692.68|683.58|692.35|683.25|8
1656610530000|2022-06-30 17:35:30|692.69|683.59|693.08|683.98|693.66|684.56|692.69|683.59|12
1656610540000|2022-06-30 17:35:40|692.97|683.87|692.97|683.87|692.97|683.87|692.97|683.87|1
1656610740000|2022-06-30 17:39:00|692.82|683.72|692.79|683.69|692.82|683.72|692.79|683.69|2
1656610750000|2022-06-30 17:39:10|692.82|683.72|692.82|683.72|692.82|683.72|692.82|683.72|1
1656610760000|2022-06-30 17:39:20|692.96|683.86|693.64|684.54|693.82|684.72|692.96|683.86|19
1656610770000|2022-06-30 17:39:30|693.53|684.43|693.54|684.44|693.7|684.6|693.52|684.42|14
1656610780000|2022-06-30 17:39:40|693.53|684.43|693.54|684.44|693.8|684.7|693.11|684.01|21
1656610790000|2022-06-30 17:39:50|693.55|684.45|693.59|684.49|693.59|684.49|693.48|684.38|6
1656610800000|2022-06-30 17:40:00|693.61|684.51|694.08|684.98|694.69|685.59|693.61|684.51|22
1656610810000|2022-06-30 17:40:10|694.01|684.91|694.01|684.91|694.75|685.65|694.01|684.91|23
1656610820000|2022-06-30 17:40:20|693.97|684.87|693.88|684.78|694.2|685.1|693.88|684.78|16
1656610830000|2022-06-30 17:40:30|693.89|684.79|694.09|684.99|694.09|684.99|693.86|684.76|12
1656610840000|2022-06-30 17:40:40|694.05|684.95|694.42|685.32|694.42|685.32|694.05|684.95|11
1656610850000|2022-06-30 17:40:50|694.36|685.26|694.45|685.35|694.45|685.35|694.3|685.2|10
1656610860000|2022-06-30 17:41:00|694.59|685.49|694.55|685.45|694.61|685.51|694.46|685.36|19
1656610870000|2022-06-30 17:41:10|694.47|685.37|693.95|684.85|694.8|685.7|693.89|684.79|16
1656610880000|2022-06-30 17:41:20|693.96|684.86|693.98|684.88|694.05|684.95|693.83|684.73|20
1656610890000|2022-06-30 17:41:30|693.99|684.89|693.53|684.43|693.99|684.89|693.53|684.43|17
1656610900000|2022-06-30 17:41:40|693.6|684.5|693.48|684.38|693.7|684.6|693.48|684.38|6
1656610910000|2022-06-30 17:41:50|693.49|684.39|693.57|684.47|693.68|684.58|693.49|684.39|12
1656610920000|2022-06-30 17:42:00|693.46|684.36|692.9|683.8|693.46|684.36|692.88|683.78|17
1656610930000|2022-06-30 17:42:10|692.85|683.75|692.8|683.7|692.86|683.76|692.55|683.45|19
1656610940000|2022-06-30 17:42:20|692.85|683.75|692.58|683.48|692.87|683.77|692.58|683.48|14
1656610950000|2022-06-30 17:42:30|692.53|683.43|692.63|683.53|692.69|683.59|692.47|683.37|9
1656610960000|2022-06-30 17:42:40|692.69|683.59|691.88|682.78|692.69|683.59|691.88|682.78|21
1656610970000|2022-06-30 17:42:50|691.83|682.73|691.74|682.64|691.83|682.73|691.57|682.47|13
1656610980000|2022-06-30 17:43:00|691.49|682.39|690.78|681.68|691.63|682.53|690.74|681.64|17
1656610990000|2022-06-30 17:43:10|690.77|681.67|690.48|681.38|690.77|681.67|689.92|680.82|30
1656611000000|2022-06-30 17:43:20|690.47|681.37|690.67|681.57|690.7|681.6|690.23|681.13|26
1656611010000|2022-06-30 17:43:30|690.66|681.56|689.99|680.89|690.66|681.56|689.99|680.89|29
1656611020000|2022-06-30 17:43:40|689.95|680.85|689.87|680.77|690.03|680.93|689.87|680.77|17
1656611030000|2022-06-30 17:43:50|689.93|680.83|690|680.9|690.24|681.14|689.93|680.83|13
1656611040000|2022-06-30 17:44:00|689.99|680.89|689.72|680.62|689.99|680.89|689.65|680.55|14
1656611050000|2022-06-30 17:44:10|689.7|680.6|690.03|680.93|690.48|681.38|689.7|680.6|21
1656611060000|2022-06-30 17:44:20|689.96|680.86|689.41|680.31|689.96|680.86|689.41|680.31|14
1656611070000|2022-06-30 17:44:30|689.42|680.32|688.82|679.72|689.42|680.32|688.78|679.68|17
1656611080000|2022-06-30 17:44:40|688.86|679.76|688.94|679.84|688.97|679.87|688.86|679.76|14
1656611090000|2022-06-30 17:44:50|688.93|679.83|688.78|679.68|688.97|679.87|688.78|679.68|17
1656611100000|2022-06-30 17:45:00|688.91|679.81|688.77|679.67|689|679.9|688.67|679.57|20
1656611110000|2022-06-30 17:45:10|688.76|679.66|688.89|679.79|688.89|679.79|688.65|679.55|10
1656611120000|2022-06-30 17:45:20|688.88|679.78|689.42|680.32|689.42|680.32|688.82|679.72|11
1656611130000|2022-06-30 17:45:30|689.43|680.33|689.52|680.42|689.61|680.51|689.43|680.33|7
1656611140000|2022-06-30 17:45:40|689.63|680.53|689.67|680.57|690.01|680.91|689.57|680.47|23
1656611150000|2022-06-30 17:45:50|689.66|680.56|689.61|680.51|689.68|680.58|689.61|680.51|7
1656611160000|2022-06-30 17:46:00|689.71|680.61|689.86|680.76|689.94|680.84|689.66|680.56|20
1656611170000|2022-06-30 17:46:10|689.88|680.78|689.95|680.85|690.12|681.02|689.88|680.78|23
1656611180000|2022-06-30 17:46:20|689.94|680.84|689.94|680.84|689.94|680.84|689.94|680.84|1
1656611190000|2022-06-30 17:46:30|689.95|680.85|689.96|680.86|689.96|680.86|689.94|680.84|5
1656611200000|2022-06-30 17:46:40|689.93|680.83|689.96|680.86|689.96|680.86|689.93|680.83|2
1656611210000|2022-06-30 17:46:50|689.95|680.85|689.97|680.87|690.03|680.93|689.95|680.85|13
1656611220000|2022-06-30 17:47:00|689.98|680.88|690.08|680.98|690.1|681|689.96|680.86|10
1656611230000|2022-06-30 17:47:10|690.14|681.04|690.82|681.72|690.82|681.72|690.14|681.04|26
1656611240000|2022-06-30 17:47:20|690.8|681.7|690.51|681.41|690.82|681.72|690.51|681.41|23
1656611250000|2022-06-30 17:47:30|690.56|681.46|690.8|681.7|690.81|681.71|690.49|681.39|9
1656611260000|2022-06-30 17:47:40|690.79|681.69|690.94|681.84|690.94|681.84|690.68|681.58|14
1656611270000|2022-06-30 17:47:50|690.95|681.85|691.03|681.93|691.03|681.93|690.95|681.85|4
1656611280000|2022-06-30 17:48:00|691.08|681.98|691.68|682.58|691.75|682.65|691.06|681.96|24
1656611290000|2022-06-30 17:48:10|691.94|682.84|692.73|683.63|692.93|683.83|691.75|682.65|33
1656611300000|2022-06-30 17:48:20|692.74|683.64|691.83|682.73|692.74|683.64|691.83|682.73|23
1656611310000|2022-06-30 17:48:30|691.82|682.72|691.68|682.58|691.82|682.72|691.6|682.5|20
1656611320000|2022-06-30 17:48:40|691.67|682.57|691.8|682.7|691.8|682.7|691.64|682.54|20
1656611330000|2022-06-30 17:48:50|691.86|682.76|690.91|681.81|691.86|682.76|690.84|681.74|28
1656611340000|2022-06-30 17:49:00|690.94|681.84|690.78|681.68|690.96|681.86|690.74|681.64|13
1656611350000|2022-06-30 17:49:10|690.77|681.67|690.95|681.85|691.01|681.91|690.69|681.59|15
1656611360000|2022-06-30 17:49:20|690.92|681.82|690.92|681.82|690.92|681.82|690.92|681.82|1
1656611370000|2022-06-30 17:49:30|690.95|681.85|690.92|681.82|690.95|681.85|690.92|681.82|3
1656611380000|2022-06-30 17:49:40|690.97|681.87|691.57|682.47|691.57|682.47|690.97|681.87|12
1656611390000|2022-06-30 17:49:50|691.59|682.49|691.78|682.68|691.78|682.68|691.56|682.46|9
1656611400000|2022-06-30 17:50:00|691.73|682.63|691.62|682.52|691.8|682.7|691.62|682.52|11
1656611410000|2022-06-30 17:50:10|691.61|682.51|691.62|682.52|691.62|682.52|691.6|682.5|3
1656611420000|2022-06-30 17:50:20|691.8|682.7|690.81|681.71|691.8|682.7|690.81|681.71|21
1656611430000|2022-06-30 17:50:30|690.8|681.7|690.99|681.89|690.99|681.89|690.8|681.7|8
1656611440000|2022-06-30 17:50:40|690.97|681.87|691.1|682|691.12|682.02|690.91|681.81|7
1656611450000|2022-06-30 17:50:50|691.42|682.32|691.27|682.17|691.46|682.36|691.27|682.17|14
1656611460000|2022-06-30 17:51:00|691.31|682.21|691.27|682.17|691.31|682.21|691.27|682.17|2
1656611470000|2022-06-30 17:51:10|691.33|682.23|691.72|682.62|691.72|682.62|691.33|682.23|13
1656611480000|2022-06-30 17:51:20|691.76|682.66|691.61|682.51|691.76|682.66|691.61|682.51|6
1656611490000|2022-06-30 17:51:30|691.59|682.49|691.32|682.22|691.61|682.51|691.32|682.22|15
1656611500000|2022-06-30 17:51:40|691.31|682.21|691.17|682.07|691.31|682.21|690.98|681.88|13
1656611510000|2022-06-30 17:51:50|691.26|682.16|691.63|682.53|691.66|682.56|691.26|682.16|9
1656611520000|2022-06-30 17:52:00|691.66|682.56|691.68|682.58|691.78|682.68|691.66|682.56|4
1656611530000|2022-06-30 17:52:10|691.73|682.63|691.76|682.66|691.76|682.66|691.63|682.53|6
1656611540000|2022-06-30 17:52:20|691.69|682.59|691.64|682.54|691.73|682.63|691.64|682.54|8
1656611550000|2022-06-30 17:52:30|691.63|682.53|691.64|682.54|691.64|682.54|691.63|682.53|2
1656611560000|2022-06-30 17:52:40|691.65|682.55|691.89|682.79|691.89|682.79|691.65|682.55|17
1656611570000|2022-06-30 17:52:50|691.92|682.82|691.78|682.68|691.95|682.85|691.78|682.68|5
1656611580000|2022-06-30 17:53:00|691.85|682.75|691.83|682.73|691.94|682.84|691.83|682.73|8
1656611590000|2022-06-30 17:53:10|691.89|682.79|691.89|682.79|691.89|682.79|691.88|682.78|3
1656611600000|2022-06-30 17:53:20|691.9|682.8|692.54|683.44|692.54|683.44|691.9|682.8|14
1656611610000|2022-06-30 17:53:30|692.65|683.55|692.8|683.7|692.8|683.7|692.53|683.43|5
1656611620000|2022-06-30 17:53:40|692.86|683.76|692.77|683.67|692.95|683.85|692.77|683.67|12
1656611630000|2022-06-30 17:53:50|692.57|683.47|692.6|683.5|692.65|683.55|692.57|683.47|11
1656611640000|2022-06-30 17:54:00|692.59|683.49|692.44|683.34|692.79|683.69|692.44|683.34|11
1656611650000|2022-06-30 17:54:10|692.39|683.29|692.62|683.52|692.69|683.59|692.39|683.29|13
1656611660000|2022-06-30 17:54:20|692.56|683.46|692.5|683.4|692.56|683.46|692.43|683.33|14
1656611670000|2022-06-30 17:54:30|692.56|683.46|691.69|682.59|692.56|683.46|691.68|682.58|20
1656611680000|2022-06-30 17:54:40|691.68|682.58|691.5|682.4|691.68|682.58|691.49|682.39|11
1656611690000|2022-06-30 17:54:50|691.49|682.39|691.84|682.74|691.91|682.81|691.49|682.39|22
1656611700000|2022-06-30 17:55:00|691.83|682.73|691.83|682.73|691.84|682.74|691.65|682.55|12
1656611710000|2022-06-30 17:55:10|691.77|682.67|690.85|681.75|691.8|682.7|690.85|681.75|23
1656611720000|2022-06-30 17:55:20|690.89|681.79|690.66|681.56|690.89|681.79|690.42|681.32|11
1656611730000|2022-06-30 17:55:30|690.05|680.95|690.2|681.1|690.2|681.1|690.05|680.95|2
1656611740000|2022-06-30 17:55:40|690.13|681.03|690.21|681.11|690.21|681.11|690.02|680.92|10
1656611750000|2022-06-30 17:55:50|690.18|681.08|690.08|680.98|690.18|681.08|690.06|680.96|5
1656611760000|2022-06-30 17:56:00|690.07|680.97|690.21|681.11|690.21|681.11|689.88|680.78|14
1656611770000|2022-06-30 17:56:10|690.22|681.12|689.95|680.85|690.26|681.16|689.95|680.85|11
1656611780000|2022-06-30 17:56:20|689.98|680.88|690.67|681.57|690.78|681.68|689.95|680.85|15
1656611790000|2022-06-30 17:56:30|690.56|681.46|690.4|681.3|690.6|681.5|690.39|681.29|21
1656611800000|2022-06-30 17:56:40|690.39|681.29|690.27|681.17|690.5|681.4|690.14|681.04|12
1656611810000|2022-06-30 17:56:50|690.25|681.15|690.91|681.81|690.93|681.83|690.25|681.15|15
1656611820000|2022-06-30 17:57:00|690.89|681.79|690.74|681.64|690.89|681.79|690.73|681.63|8
1656611830000|2022-06-30 17:57:10|690.73|681.63|690.87|681.77|690.9|681.8|690.73|681.63|7
1656611840000|2022-06-30 17:57:20|690.86|681.76|690.9|681.8|690.9|681.8|690.64|681.54|8
1656611850000|2022-06-30 17:57:30|690.95|681.85|691.02|681.92|691.1|682|690.93|681.83|15
1656611860000|2022-06-30 17:57:40|691.03|681.93|691|681.9|691.1|682|690.99|681.89|14
1656611870000|2022-06-30 17:57:50|691.01|681.91|690.81|681.71|691.01|681.91|690.78|681.68|24
1656611880000|2022-06-30 17:58:00|690.8|681.7|690.81|681.71|690.84|681.74|690.73|681.63|8
1656611900000|2022-06-30 17:58:20|690.83|681.73|690.81|681.71|690.87|681.77|690.8|681.7|9
1656611910000|2022-06-30 17:58:30|690.82|681.72|690.84|681.74|690.84|681.74|690.82|681.72|5
1656611920000|2022-06-30 17:58:40|690.85|681.75|690.83|681.73|690.86|681.76|690.81|681.71|9
1656611930000|2022-06-30 17:58:50|690.8|681.7|690.78|681.68|690.8|681.7|690.75|681.65|9
1656611940000|2022-06-30 17:59:00|690.81|681.71|689.82|680.72|690.81|681.71|689.82|680.72|14
1656611950000|2022-06-30 17:59:10|689.76|680.66|689.9|680.8|689.91|680.81|689.74|680.64|9
1656611960000|2022-06-30 17:59:20|689.78|680.68|689.76|680.66|689.79|680.69|689.67|680.57|6
1656611970000|2022-06-30 17:59:30|689.77|680.67|689.83|680.73|690.02|680.92|689.77|680.67|12
1656611980000|2022-06-30 17:59:40|689.96|680.86|689.63|680.53|689.96|680.86|689.55|680.45|19
1656611990000|2022-06-30 17:59:50|689.6|680.5|689.8|680.7|689.8|680.7|689.48|680.38|13
1656612000000|2022-06-30 18:00:00|689.83|680.73|689.86|680.76|690.06|680.96|689.83|680.73|11
1656612010000|2022-06-30 18:00:10|689.85|680.75|689.88|680.78|689.93|680.83|689.81|680.71|9
1656612020000|2022-06-30 18:00:20|689.93|680.83|689.9|680.8|689.93|680.83|689.86|680.76|5
1656612030000|2022-06-30 18:00:30|689.87|680.77|689.96|680.86|689.97|680.87|689.87|680.77|6
1656612040000|2022-06-30 18:00:40|689.93|680.83|689.99|680.89|689.99|680.89|689.93|680.83|7
1656612050000|2022-06-30 18:00:50|690.02|680.92|690.98|681.88|690.98|681.88|690.02|680.92|21
1656612060000|2022-06-30 18:01:00|690.94|681.84|690.81|681.71|691|681.9|690.81|681.71|12
1656612070000|2022-06-30 18:01:10|690.8|681.7|690.76|681.66|690.81|681.71|690.58|681.48|15
1656612080000|2022-06-30 18:01:20|690.66|681.56|690.53|681.43|690.75|681.65|690.48|681.38|10
1656612090000|2022-06-30 18:01:30|690.65|681.55|690.55|681.45|690.65|681.55|690.53|681.43|10
1656612100000|2022-06-30 18:01:40|690.53|681.43|690.41|681.31|690.58|681.48|690.41|681.31|13
1656612110000|2022-06-30 18:01:50|690.4|681.3|690.47|681.37|690.47|681.37|690.4|681.3|5
1656612120000|2022-06-30 18:02:00|690.46|681.36|690.01|680.91|690.46|681.36|689.89|680.79|12
1656612140000|2022-06-30 18:02:20|690.04|680.94|689.2|680.1|690.04|680.94|689.2|680.1|21
1656612150000|2022-06-30 18:02:30|689.11|680.01|688.72|679.62|689.11|680.01|688.34|679.24|22
1656612160000|2022-06-30 18:02:40|688.68|679.58|688.74|679.64|688.83|679.73|688.68|679.58|17
1656612170000|2022-06-30 18:02:50|688.76|679.66|688.82|679.72|689.05|679.95|688.76|679.66|6
1656612180000|2022-06-30 18:03:00|688.92|679.82|688.71|679.61|688.92|679.82|688.71|679.61|9
1656612190000|2022-06-30 18:03:10|688.72|679.62|688.76|679.66|688.76|679.66|688.71|679.61|4
1656612200000|2022-06-30 18:03:20|688.75|679.65|688.74|679.64|688.95|679.85|688.69|679.59|12
1656612220000|2022-06-30 18:03:40|688.95|679.85|688.78|679.68|688.95|679.85|688.74|679.64|5
1656612230000|2022-06-30 18:03:50|688.76|679.66|688.76|679.66|688.76|679.66|688.75|679.65|3
1656612250000|2022-06-30 18:04:10|688.75|679.65|688.76|679.66|688.76|679.66|688.75|679.65|2
1656612260000|2022-06-30 18:04:20|688.88|679.78|688.93|679.83|688.93|679.83|688.88|679.78|3
1656612270000|2022-06-30 18:04:30|689|679.9|689.85|680.75|689.85|680.75|688.97|679.87|22
1656612280000|2022-06-30 18:04:40|689.84|680.74|689.82|680.72|689.85|680.75|689.8|680.7|5
1656612290000|2022-06-30 18:04:50|689.85|680.75|689.78|680.68|689.85|680.75|689.75|680.65|13
1656612300000|2022-06-30 18:05:00|689.77|680.67|689.76|680.66|689.77|680.67|689.72|680.62|8
1656612310000|2022-06-30 18:05:10|689.75|680.65|689.05|679.95|689.75|680.65|689.02|679.92|16
1656612320000|2022-06-30 18:05:20|689.11|680.01|689.22|680.12|689.22|680.12|689.11|680.01|3
1656612330000|2022-06-30 18:05:30|689.19|680.09|689.18|680.08|689.26|680.16|689.14|680.04|5
1656612340000|2022-06-30 18:05:40|689.31|680.21|689.63|680.53|689.69|680.59|689.31|680.21|8
1656612350000|2022-06-30 18:05:50|689.56|680.46|689.48|680.38|689.59|680.49|689.48|680.38|4
1656612360000|2022-06-30 18:06:00|689.51|680.41|689.09|679.99|689.51|680.41|688.97|679.87|9
1656612430000|2022-06-30 18:07:10|689.61|680.51|689.61|680.51|689.61|680.51|689.58|680.48|6
1656612440000|2022-06-30 18:07:20|689.75|680.65|689.77|680.67|689.77|680.67|689.71|680.61|3
1656612450000|2022-06-30 18:07:30|689.61|680.51|689.9|680.8|689.9|680.8|689.61|680.51|2
1656612460000|2022-06-30 18:07:40|689.68|680.58|688.72|679.62|689.68|680.58|688.7|679.6|24
1656612470000|2022-06-30 18:07:50|688.8|679.7|688.79|679.69|688.91|679.81|688.62|679.52|20
1656612480000|2022-06-30 18:08:00|688.78|679.68|689|679.9|689|679.9|688.78|679.68|10
1656612490000|2022-06-30 18:08:10|688.97|679.87|688.92|679.82|688.97|679.87|688.87|679.77|11
1656612500000|2022-06-30 18:08:20|688.82|679.72|688.78|679.68|688.85|679.75|688.76|679.66|10
1656612510000|2022-06-30 18:08:30|688.77|679.67|688.77|679.67|688.8|679.7|688.77|679.67|3
1656612520000|2022-06-30 18:08:40|688.75|679.65|688.77|679.67|688.78|679.68|688.75|679.65|4
1656612530000|2022-06-30 18:08:50|688.76|679.66|688.32|679.22|688.76|679.66|688.31|679.21|18
1656612540000|2022-06-30 18:09:00|688.31|679.21|688.3|679.2|688.51|679.41|688.27|679.17|22
1656612550000|2022-06-30 18:09:10|688.25|679.15|687.61|678.51|688.25|679.15|687.61|678.51|13
1656612560000|2022-06-30 18:09:20|687.9|678.8|687.53|678.43|687.9|678.8|687.42|678.32|10
1656612570000|2022-06-30 18:09:30|687.52|678.42|687.49|678.39|687.52|678.42|687.49|678.39|2
1656612580000|2022-06-30 18:09:40|687.53|678.43|687.51|678.41|687.53|678.43|687.51|678.41|4
1656612590000|2022-06-30 18:09:50|687.8|678.7|687.76|678.66|687.89|678.79|687.34|678.24|12
1656612600000|2022-06-30 18:10:00|687.8|678.7|687.62|678.52|687.9|678.8|687.62|678.52|8
1656612610000|2022-06-30 18:10:10|687.52|678.42|687.54|678.44|687.58|678.48|687.46|678.36|12
1656612620000|2022-06-30 18:10:20|687.53|678.43|687.76|678.66|687.87|678.77|687.52|678.42|14
1656612630000|2022-06-30 18:10:30|687.86|678.76|687.99|678.89|688|678.9|687.81|678.71|11
1656612640000|2022-06-30 18:10:40|688|678.9|687.96|678.86|688.03|678.93|687.96|678.86|10
1656612650000|2022-06-30 18:10:50|687.97|678.87|688.99|679.89|689.54|680.44|687.97|678.87|21
1656612660000|2022-06-30 18:11:00|688.96|679.86|689.04|679.94|689.08|679.98|688.96|679.86|15
1656612670000|2022-06-30 18:11:10|689.06|679.96|688.97|679.87|689.06|679.96|688.92|679.82|19
1656612680000|2022-06-30 18:11:20|688.96|679.86|688.91|679.81|688.96|679.86|688.91|679.81|11
1656612690000|2022-06-30 18:11:30|688.92|679.82|688.97|679.87|688.99|679.89|688.92|679.82|13
1656612700000|2022-06-30 18:11:40|688.98|679.88|688.99|679.89|688.99|679.89|688.97|679.87|6
1656612710000|2022-06-30 18:11:50|688.98|679.88|689.51|680.41|689.51|680.41|688.95|679.85|11
1656612720000|2022-06-30 18:12:00|689.47|680.37|689.06|679.96|689.53|680.43|689.06|679.96|26
1656612730000|2022-06-30 18:12:10|689.05|679.95|688.96|679.86|689.05|679.95|688.82|679.72|9
1656612750000|2022-06-30 18:12:30|688.85|679.75|688.07|678.97|688.85|679.75|688|678.9|16
1656612760000|2022-06-30 18:12:40|688.15|679.05|687.84|678.74|688.15|679.05|687.68|678.58|12
1656612770000|2022-06-30 18:12:50|687.54|678.44|687.44|678.34|687.66|678.56|687.44|678.34|12
1656612780000|2022-06-30 18:13:00|687.62|678.52|687.61|678.51|687.85|678.75|687.45|678.35|14
1656612790000|2022-06-30 18:13:10|687.75|678.65|687.83|678.73|687.96|678.86|687.75|678.65|15
1656612800000|2022-06-30 18:13:20|687.86|678.76|687.78|678.68|687.86|678.76|687.59|678.49|18
1656612810000|2022-06-30 18:13:30|687.9|678.8|688.01|678.91|688.08|678.98|687.9|678.8|5
1656612820000|2022-06-30 18:13:40|688|678.9|687.85|678.75|688.01|678.91|687.85|678.75|12
1656612830000|2022-06-30 18:13:50|687.83|678.73|687.83|678.73|687.84|678.74|687.82|678.72|4
1656612840000|2022-06-30 18:14:00|687.9|678.8|687.8|678.7|687.91|678.81|687.8|678.7|5
1656612850000|2022-06-30 18:14:10|687.82|678.72|687.78|678.68|687.82|678.72|687.78|678.68|5
1656612860000|2022-06-30 18:14:20|687.76|678.66|687.76|678.66|687.76|678.66|687.76|678.66|1
1656612870000|2022-06-30 18:14:30|687.8|678.7|687.8|678.7|687.8|678.7|687.8|678.7|1
1656612880000|2022-06-30 18:14:40|687.79|678.69|687.76|678.66|687.79|678.69|687.75|678.65|6
1656612890000|2022-06-30 18:14:50|687.68|678.58|687.55|678.45|687.75|678.65|687.53|678.43|14
1656612900000|2022-06-30 18:15:00|687.56|678.46|687.15|678.05|687.59|678.49|687.06|677.96|21
1656612910000|2022-06-30 18:15:10|687.25|678.15|687.08|677.98|687.44|678.34|687.03|677.93|18
1656612920000|2022-06-30 18:15:20|687.07|677.97|687.73|678.63|687.73|678.63|687.06|677.96|21
1656612930000|2022-06-30 18:15:30|687.75|678.65|687.94|678.84|688.02|678.92|687.73|678.63|9
1656612940000|2022-06-30 18:15:40|687.99|678.89|689.01|679.91|689.05|679.95|687.99|678.89|15
1656612950000|2022-06-30 18:15:50|688.99|679.89|688.76|679.66|689|679.9|688.7|679.6|10
1656612960000|2022-06-30 18:16:00|688.81|679.71|688.18|679.08|688.81|679.71|688.09|678.99|23
1656612970000|2022-06-30 18:16:10|688.09|678.99|688.08|678.98|688.13|679.03|687.93|678.83|17
1656612980000|2022-06-30 18:16:20|688.04|678.94|687.94|678.84|688.09|678.99|687.88|678.78|11
1656612990000|2022-06-30 18:16:30|687.93|678.83|688.13|679.03|688.26|679.16|687.93|678.83|11
1656613000000|2022-06-30 18:16:40|688.08|678.98|688.01|678.91|688.21|679.11|687.92|678.82|14
1656613010000|2022-06-30 18:16:50|687.94|678.84|688.03|678.93|688.03|678.93|687.93|678.83|12
1656613020000|2022-06-30 18:17:00|687.99|678.89|688.04|678.94|688.04|678.94|687.98|678.88|5
1656613030000|2022-06-30 18:17:10|688.03|678.93|687.99|678.89|688.03|678.93|687.99|678.89|3
1656613040000|2022-06-30 18:17:20|688|678.9|688.12|679.02|688.19|679.09|688|678.9|5
1656613050000|2022-06-30 18:17:30|688.09|678.99|688.77|679.67|688.77|679.67|688.09|678.99|16
1656613060000|2022-06-30 18:17:40|688.78|679.68|688.84|679.74|688.84|679.74|688.69|679.59|13
1656613070000|2022-06-30 18:17:50|688.78|679.68|688.9|679.8|688.94|679.84|688.51|679.41|22
1656613080000|2022-06-30 18:18:00|688.95|679.85|688.93|679.83|689.07|679.97|688.9|679.8|20
1656613090000|2022-06-30 18:18:10|688.81|679.71|688.75|679.65|688.85|679.75|688.66|679.56|12
1656613100000|2022-06-30 18:18:20|688.65|679.55|688.03|678.93|688.65|679.55|687.98|678.88|9
1656613110000|2022-06-30 18:18:30|688|678.9|687.6|678.5|688.03|678.93|687.6|678.5|14
1656613120000|2022-06-30 18:18:40|687.58|678.48|686.96|677.86|687.58|678.48|686.93|677.83|9
1656613130000|2022-06-30 18:18:50|686.93|677.83|686.69|677.59|686.93|677.83|686.69|677.59|6
1656613140000|2022-06-30 18:19:00|686.68|677.58|686.75|677.65|686.8|677.7|686.51|677.41|10
1656613150000|2022-06-30 18:19:10|686.76|677.66|686.87|677.77|686.87|677.77|686.76|677.66|3
1656613160000|2022-06-30 18:19:20|686.88|677.78|686.87|677.77|686.88|677.78|686.84|677.74|4
1656613170000|2022-06-30 18:19:30|686.86|677.76|687.05|677.95|687.05|677.95|686.85|677.75|4
1656613180000|2022-06-30 18:19:40|687.03|677.93|686.89|677.79|687.05|677.95|686.89|677.79|10
1656613190000|2022-06-30 18:19:50|686.98|677.88|686.99|677.89|687.01|677.91|686.94|677.84|7
1656613200000|2022-06-30 18:20:00|686.89|677.79|686.85|677.75|686.89|677.79|686.83|677.73|6
1656613210000|2022-06-30 18:20:10|686.86|677.76|687.03|677.93|687.09|677.99|686.86|677.76|6
1656613220000|2022-06-30 18:20:20|687.01|677.91|687.04|677.94|687.06|677.96|686.89|677.79|13
1656613230000|2022-06-30 18:20:30|687.03|677.93|686.98|677.88|687.04|677.94|686.89|677.79|14
1656613240000|2022-06-30 18:20:40|686.99|677.89|686.96|677.86|686.99|677.89|686.96|677.86|2
1656613250000|2022-06-30 18:20:50|687.01|677.91|686.99|677.89|687.1|678|686.99|677.89|11
1656613260000|2022-06-30 18:21:00|686.95|677.85|686.98|677.88|687.02|677.92|686.95|677.85|12
1656613270000|2022-06-30 18:21:10|687.02|677.92|686.55|677.45|687.02|677.92|686.55|677.45|10
1656613280000|2022-06-30 18:21:20|686.61|677.51|686.61|677.51|686.74|677.64|686.48|677.38|13
1656613290000|2022-06-30 18:21:30|686.59|677.49|686.63|677.53|686.63|677.53|686.39|677.29|13
1656613300000|2022-06-30 18:21:40|686.68|677.58|686.52|677.42|686.68|677.58|686.46|677.36|8
1656613310000|2022-06-30 18:21:50|686.54|677.44|686.11|677.01|686.6|677.5|686.11|677.01|13
1656613320000|2022-06-30 18:22:00|686.15|677.05|686.32|677.22|686.32|677.22|685.88|676.78|21
1656613330000|2022-06-30 18:22:10|686.57|677.47|686.59|677.49|686.59|677.49|686.48|677.38|11
1656613340000|2022-06-30 18:22:20|686.66|677.56|686.74|677.64|686.74|677.64|686.66|677.56|2
1656613350000|2022-06-30 18:22:30|686.66|677.56|686.61|677.51|686.71|677.61|686.6|677.5|7
1656613360000|2022-06-30 18:22:40|686.65|677.55|686.56|677.46|686.65|677.55|686.55|677.45|8
1656613370000|2022-06-30 18:22:50|686.75|677.65|687.72|678.62|687.72|678.62|686.57|677.47|11
1656613380000|2022-06-30 18:23:00|687.75|678.65|687.68|678.58|687.75|678.65|687.55|678.45|7
1656613390000|2022-06-30 18:23:10|687.63|678.53|687.5|678.4|687.75|678.65|687.5|678.4|12
1656613400000|2022-06-30 18:23:20|687.56|678.46|687.66|678.56|687.66|678.56|687.56|678.46|3
1656613410000|2022-06-30 18:23:30|687.69|678.59|687.52|678.42|687.7|678.6|687.52|678.42|6
1656613430000|2022-06-30 18:23:50|687.53|678.43|687.63|678.53|687.63|678.53|687.53|678.43|5
1656613440000|2022-06-30 18:24:00|687.59|678.49|687.6|678.5|687.75|678.65|687.52|678.42|6
1656613450000|2022-06-30 18:24:10|687.62|678.52|687.62|678.52|687.63|678.53|687.62|678.52|7
1656613460000|2022-06-30 18:24:20|687.63|678.53|687.63|678.53|687.63|678.53|687.62|678.52|3
1656613470000|2022-06-30 18:24:30|687.62|678.52|686.94|677.84|687.63|678.53|686.92|677.82|14
1656613480000|2022-06-30 18:24:40|686.92|677.82|686.48|677.38|686.92|677.82|686.46|677.36|9
1656613490000|2022-06-30 18:24:50|686.49|677.39|685.76|676.66|686.49|677.39|685.75|676.65|20
1656613500000|2022-06-30 18:25:00|685.69|676.59|686.22|677.12|686.22|677.12|685.59|676.49|15
1656613510000|2022-06-30 18:25:10|686.24|677.14|685.87|676.77|686.25|677.15|685.86|676.76|13
1656613520000|2022-06-30 18:25:20|685.94|676.84|685.77|676.67|686.03|676.93|685.76|676.66|14
1656613530000|2022-06-30 18:25:30|685.76|676.66|684.86|675.76|685.8|676.7|684.85|675.75|21
1656613540000|2022-06-30 18:25:40|684.84|675.74|684.78|675.68|684.91|675.81|684.78|675.68|10
1656613550000|2022-06-30 18:25:50|684.73|675.63|684.15|675.05|684.76|675.66|684.15|675.05|11
1656613560000|2022-06-30 18:26:00|684.18|675.08|684.8|675.7|684.8|675.7|684.18|675.08|4
1656613580000|2022-06-30 18:26:20|684.7|675.6|684.7|675.6|684.7|675.6|684.7|675.6|1
1656613590000|2022-06-30 18:26:30|684.9|675.8|685.05|675.95|685.75|676.65|684.9|675.8|4
1656613620000|2022-06-30 18:27:00|684.85|675.75|684.8|675.7|684.85|675.75|684.8|675.7|2
1656613650000|2022-06-30 18:27:30|684.9|675.8|684.95|675.85|685.05|675.95|684.85|675.75|7
1656613720000|2022-06-30 18:28:40|685.45|676.35|685.45|676.35|685.45|676.35|685.45|676.35|1
1656613740000|2022-06-30 18:29:00|685.95|676.85|685.95|676.85|685.95|676.85|685.95|676.85|1
1656613750000|2022-06-30 18:29:10|685.65|676.55|685.15|676.05|685.65|676.55|685.15|676.05|2
1656613760000|2022-06-30 18:29:20|684.75|675.65|684.75|675.65|684.75|675.65|684.75|675.65|1
1656613790000|2022-06-30 18:29:50|684.8|675.7|684.8|675.7|684.8|675.7|684.8|675.7|1
1656613800000|2022-06-30 18:30:00|684.36|675.26|684.79|675.69|684.8|675.7|684.36|675.26|20
1656613810000|2022-06-30 18:30:10|684.88|675.78|685.05|675.95|685.42|676.32|684.84|675.74|18
1656613820000|2022-06-30 18:30:20|685.03|675.93|685.4|676.3|685.48|676.38|684.96|675.86|17
1656613830000|2022-06-30 18:30:30|685.43|676.33|685.76|676.66|685.76|676.66|684.99|675.89|19
1656613840000|2022-06-30 18:30:40|685.75|676.65|685.7|676.6|685.75|676.65|685.55|676.45|10
1656613850000|2022-06-30 18:30:50|685.78|676.68|685.79|676.69|685.79|676.69|685.78|676.68|2
1656613860000|2022-06-30 18:31:00|685.81|676.71|685.9|676.8|685.97|676.87|685.81|676.71|14
1656613870000|2022-06-30 18:31:10|685.92|676.82|685.84|676.74|685.92|676.82|685.8|676.7|10
1656613880000|2022-06-30 18:31:20|685.91|676.81|685.69|676.59|685.91|676.81|685.59|676.49|10
1656613890000|2022-06-30 18:31:30|685.7|676.6|685.6|676.5|685.83|676.73|685.58|676.48|6
1656613900000|2022-06-30 18:31:40|685.61|676.51|685.67|676.57|685.8|676.7|685.61|676.51|11
1656613910000|2022-06-30 18:31:50|685.58|676.48|685.8|676.7|685.82|676.72|685.58|676.48|12
1656613920000|2022-06-30 18:32:00|685.78|676.68|685.71|676.61|685.78|676.68|685.69|676.59|8
1656613930000|2022-06-30 18:32:10|685.74|676.64|685.71|676.61|685.74|676.64|685.71|676.61|2
1656613940000|2022-06-30 18:32:20|685.65|676.55|685.49|676.39|685.68|676.58|685.45|676.35|10
1656613950000|2022-06-30 18:32:30|685.59|676.49|685.41|676.31|685.59|676.49|685.41|676.31|5
1656613960000|2022-06-30 18:32:40|685.38|676.28|685.28|676.18|685.38|676.28|685.16|676.06|15
1656613970000|2022-06-30 18:32:50|685.32|676.22|683.98|674.88|685.32|676.22|683.87|674.77|29
1656613980000|2022-06-30 18:33:00|683.97|674.87|684.27|675.17|684.27|675.17|683.92|674.82|17
1656613990000|2022-06-30 18:33:10|684.5|675.4|683.86|674.76|684.51|675.41|683.86|674.76|22
1656614000000|2022-06-30 18:33:20|683.8|674.7|682.75|673.65|683.84|674.74|682.56|673.46|17
1656614010000|2022-06-30 18:33:30|682.88|673.78|683.51|674.41|683.84|674.74|682.88|673.78|17
1656614020000|2022-06-30 18:33:40|683.5|674.4|683.58|674.48|683.58|674.48|683.5|674.4|3
1656614030000|2022-06-30 18:33:50|683.55|674.45|684.92|675.82|684.96|675.86|683.55|674.45|20
1656614040000|2022-06-30 18:34:00|684.86|675.76|685|675.9|685|675.9|684.7|675.6|14
1656614050000|2022-06-30 18:34:10|684.99|675.89|685.64|676.54|685.64|676.54|684.99|675.89|24
1656614060000|2022-06-30 18:34:20|685.63|676.53|685.59|676.49|685.95|676.85|685.52|676.42|18
1656614070000|2022-06-30 18:34:30|685.72|676.62|685.58|676.48|685.88|676.78|685.57|676.47|16
1656614080000|2022-06-30 18:34:40|685.57|676.47|685.53|676.43|685.59|676.49|685.45|676.35|12
1656614090000|2022-06-30 18:34:50|685.67|676.57|685.54|676.44|685.68|676.58|685.53|676.43|14
1656614100000|2022-06-30 18:35:00|685.53|676.43|685.53|676.43|685.56|676.46|685.52|676.42|7
1656614110000|2022-06-30 18:35:10|685.49|676.39|684.95|675.85|685.49|676.39|684.9|675.8|15
1656614120000|2022-06-30 18:35:20|684.94|675.84|684.99|675.89|685.02|675.92|684.84|675.74|8
1656614130000|2022-06-30 18:35:30|684.94|675.84|684.92|675.82|684.94|675.84|684.92|675.82|3
1656614140000|2022-06-30 18:35:40|684.89|675.79|684.72|675.62|684.89|675.79|684.66|675.56|12
1656614150000|2022-06-30 18:35:50|684.71|675.61|684.71|675.61|684.92|675.82|684.7|675.6|14
1656614160000|2022-06-30 18:36:00|684.72|675.62|684.77|675.67|684.79|675.69|684.71|675.61|5
1656614170000|2022-06-30 18:36:10|684.76|675.66|684.72|675.62|684.8|675.7|684.67|675.57|8
1656614180000|2022-06-30 18:36:20|684.73|675.63|684.99|675.89|685.01|675.91|684.73|675.63|13
1656614190000|2022-06-30 18:36:30|685.01|675.91|685.67|676.57|685.82|676.72|684.99|675.89|12
1656614200000|2022-06-30 18:36:40|685.76|676.66|685.67|676.57|685.76|676.66|685.67|676.57|3
1656614210000|2022-06-30 18:36:50|685.74|676.64|685.8|676.7|685.9|676.8|685.68|676.58|11
1656614220000|2022-06-30 18:37:00|685.79|676.69|685.59|676.49|685.8|676.7|685.52|676.42|14
1656614230000|2022-06-30 18:37:10|685.48|676.38|685.31|676.21|685.48|676.38|685.07|675.97|19
1656614240000|2022-06-30 18:37:20|685.27|676.17|686.34|677.24|686.34|677.24|685.27|676.17|17
1656614250000|2022-06-30 18:37:30|686.47|677.37|685.43|676.33|686.57|677.47|685.43|676.33|25
1656614260000|2022-06-30 18:37:40|685.4|676.3|684.72|675.62|685.4|676.3|683.86|674.76|28
1656614270000|2022-06-30 18:37:50|684.7|675.6|684.75|675.65|684.87|675.77|684.7|675.6|7
1656614280000|2022-06-30 18:38:00|684.86|675.76|684.91|675.81|684.91|675.81|684.85|675.75|8
1656614290000|2022-06-30 18:38:10|684.97|675.87|684.82|675.72|684.97|675.87|684.81|675.71|11
1656614300000|2022-06-30 18:38:20|684.87|675.77|684.86|675.76|684.99|675.89|684.86|675.76|9
1656614310000|2022-06-30 18:38:30|684.93|675.83|684.87|675.77|684.93|675.83|684.85|675.75|7
1656614320000|2022-06-30 18:38:40|684.86|675.76|684.6|675.5|684.87|675.77|684.43|675.33|11
1656614330000|2022-06-30 18:38:50|684.61|675.51|684.53|675.43|684.61|675.51|684.53|675.43|4
1656614340000|2022-06-30 18:39:00|684.52|675.42|684.58|675.48|684.65|675.55|684.05|674.95|12
1656614350000|2022-06-30 18:39:10|684.65|675.55|684.94|675.84|684.99|675.89|684.61|675.51|15
1656614360000|2022-06-30 18:39:20|684.98|675.88|685.46|676.36|685.64|676.54|684.93|675.83|14
1656614370000|2022-06-30 18:39:30|685.27|676.17|685.62|676.52|685.62|676.52|685.05|675.95|17
1656614380000|2022-06-30 18:39:40|685.55|676.45|685.3|676.2|685.55|676.45|685.25|676.15|7
1656614390000|2022-06-30 18:39:50|685.29|676.19|685.03|675.93|685.29|676.19|685.03|675.93|7
1656614400000|2022-06-30 18:40:00|685.02|675.92|684.46|675.36|685.02|675.92|684.33|675.23|20
1656614410000|2022-06-30 18:40:10|684.51|675.41|684.88|675.78|684.98|675.88|684.5|675.4|22
1656614420000|2022-06-30 18:40:20|684.9|675.8|684.73|675.63|684.9|675.8|684.66|675.56|10
1656614430000|2022-06-30 18:40:30|684.7|675.6|684.97|675.87|685.03|675.93|684.61|675.51|19
1656614440000|2022-06-30 18:40:40|684.94|675.84|684.73|675.63|684.97|675.87|684.69|675.59|10
1656614450000|2022-06-30 18:40:50|684.74|675.64|684.74|675.64|684.74|675.64|684.74|675.64|1
1656614460000|2022-06-30 18:41:00|684.73|675.63|684.71|675.61|684.8|675.7|684.64|675.54|9
1656614470000|2022-06-30 18:41:10|684.7|675.6|684.65|675.55|684.7|675.6|684.48|675.38|11
1656614480000|2022-06-30 18:41:20|684.64|675.54|684.61|675.51|684.67|675.57|684.59|675.49|4
1656614490000|2022-06-30 18:41:30|684.6|675.5|684.06|674.96|684.6|675.5|684.06|674.96|11
1656614500000|2022-06-30 18:41:40|684.09|674.99|684.08|674.98|684.15|675.05|683.95|674.85|9
1656614510000|2022-06-30 18:41:50|684.25|675.15|684.31|675.21|684.45|675.35|684.25|675.15|11
1656614520000|2022-06-30 18:42:00|684.27|675.17|684.2|675.1|684.27|675.17|683.97|674.87|18
1656614530000|2022-06-30 18:42:10|684.13|675.03|684.06|674.96|684.22|675.12|684.05|674.95|14
1656614540000|2022-06-30 18:42:20|684.05|674.95|684.16|675.06|684.22|675.12|684.05|674.95|7
1656614550000|2022-06-30 18:42:30|684.15|675.05|684.1|675|684.15|675.05|684.09|674.99|6
1656614560000|2022-06-30 18:42:40|684.07|674.97|683.83|674.73|684.07|674.97|683.83|674.73|9
1656614570000|2022-06-30 18:42:50|683.82|674.72|683.55|674.45|683.87|674.77|683.53|674.43|11
1656614580000|2022-06-30 18:43:00|683.52|674.42|682.15|673.05|683.52|674.42|682.15|673.05|22
1656614590000|2022-06-30 18:43:10|682.5|673.4|681.87|672.77|682.5|673.4|681.77|672.67|16
1656614600000|2022-06-30 18:43:20|681.9|672.8|681.8|672.7|681.92|672.82|681.8|672.7|6
1656614610000|2022-06-30 18:43:30|681.87|672.77|677.79|668.69|681.87|672.77|677.79|668.69|28
1656614620000|2022-06-30 18:43:40|677.85|668.75|678.6|669.5|678.62|669.52|677.72|668.62|16
1656614630000|2022-06-30 18:43:50|678.61|669.51|678.88|669.78|678.88|669.78|678.61|669.51|8
1656614640000|2022-06-30 18:44:00|678.84|669.74|677.96|668.86|678.84|669.74|677.9|668.8|19
1656614650000|2022-06-30 18:44:10|678.27|669.17|678.54|669.44|678.57|669.47|678.27|669.17|8
1656614660000|2022-06-30 18:44:20|678.53|669.43|678.56|669.46|678.56|669.46|678.49|669.39|13
1656614670000|2022-06-30 18:44:30|678.55|669.45|678.66|669.56|678.66|669.56|678.53|669.43|15
1656614680000|2022-06-30 18:44:40|678.63|669.53|678.5|669.4|678.97|669.87|678.17|669.07|17
1656614690000|2022-06-30 18:44:50|678.49|669.39|678.51|669.41|678.51|669.41|678.45|669.35|7
1656614700000|2022-06-30 18:45:00|678.52|669.42|677.95|668.85|678.52|669.42|677.95|668.85|13
1656614710000|2022-06-30 18:45:10|678.05|668.95|678.7|669.6|678.7|669.6|678.05|668.95|14
1656614720000|2022-06-30 18:45:20|678.67|669.57|678.85|669.75|678.87|669.77|678.67|669.57|19
1656614730000|2022-06-30 18:45:30|678.95|669.85|679.92|670.82|679.92|670.82|678.95|669.85|16
1656614740000|2022-06-30 18:45:40|679.95|670.85|679.78|670.68|680|670.9|679.77|670.67|8
1656614750000|2022-06-30 18:45:50|679.77|670.67|679.9|670.8|679.92|670.82|679.77|670.67|9
1656614760000|2022-06-30 18:46:00|679.87|670.77|679.68|670.58|679.87|670.77|679.68|670.58|19
1656614770000|2022-06-30 18:46:10|679.69|670.59|679.8|670.7|679.96|670.86|679.69|670.59|15
1656614780000|2022-06-30 18:46:20|679.82|670.72|679.85|670.75|679.9|670.8|679.79|670.69|14
1656614790000|2022-06-30 18:46:30|679.86|670.76|679.87|670.77|679.9|670.8|679.85|670.75|13
1656614800000|2022-06-30 18:46:40|679.93|670.83|680.02|670.92|680.42|671.32|679.82|670.72|30
1656614810000|2022-06-30 18:46:50|680.06|670.96|680.21|671.11|680.44|671.34|680.06|670.96|21
1656614820000|2022-06-30 18:47:00|680.19|671.09|680.82|671.72|680.82|671.72|680.19|671.09|13
1656614830000|2022-06-30 18:47:10|680.86|671.76|680.84|671.74|681|671.9|680.83|671.73|11
1656614840000|2022-06-30 18:47:20|680.55|671.45|680.09|670.99|680.84|671.74|679.95|670.85|21
1656614850000|2022-06-30 18:47:30|680.05|670.95|680.64|671.54|680.64|671.54|680.04|670.94|13
1656614860000|2022-06-30 18:47:40|680.61|671.51|680.64|671.54|680.7|671.6|680.5|671.4|9
1656614870000|2022-06-30 18:47:50|680.65|671.55|680.52|671.42|680.7|671.6|680.48|671.38|7
1656614880000|2022-06-30 18:48:00|680.57|671.47|680.75|671.65|680.87|671.77|680.57|671.47|8
1656614890000|2022-06-30 18:48:10|680.79|671.69|680.8|671.7|680.85|671.75|680.75|671.65|4
1656614900000|2022-06-30 18:48:20|680.81|671.71|680.8|671.7|680.81|671.71|680.8|671.7|2
1656614910000|2022-06-30 18:48:30|680.9|671.8|680.72|671.62|680.9|671.8|680.72|671.62|7
1656614920000|2022-06-30 18:48:40|680.78|671.68|680.75|671.65|680.78|671.68|680.75|671.65|3
1656614930000|2022-06-30 18:48:50|680.77|671.67|680.82|671.72|680.82|671.72|680.76|671.66|6
1656614940000|2022-06-30 18:49:00|680.87|671.77|681.01|671.91|681.01|671.91|680.84|671.74|10
1656614950000|2022-06-30 18:49:10|681.09|671.99|680.67|671.57|681.56|672.46|680.67|671.57|23
1656614960000|2022-06-30 18:49:20|680.64|671.54|680.52|671.42|680.64|671.54|679.95|670.85|18
1656614970000|2022-06-30 18:49:30|680.63|671.53|680.72|671.62|680.94|671.84|680.58|671.48|16
1656614980000|2022-06-30 18:49:40|680.71|671.61|680.87|671.77|680.87|671.77|680.62|671.52|9
1656614990000|2022-06-30 18:49:50|680.79|671.69|680.81|671.71|680.92|671.82|680.79|671.69|6
1656615000000|2022-06-30 18:50:00|680.8|671.7|680.78|671.68|680.81|671.71|680.57|671.47|10
1656615010000|2022-06-30 18:50:10|680.79|671.69|681.16|672.06|681.16|672.06|680.78|671.68|12
1656615020000|2022-06-30 18:50:20|681.09|671.99|681.01|671.91|681.09|671.99|680.98|671.88|9
1656615030000|2022-06-30 18:50:30|680.99|671.89|681.74|672.64|681.8|672.7|680.99|671.89|14
1656615040000|2022-06-30 18:50:40|681.66|672.56|681.73|672.63|681.73|672.63|681.16|672.06|19
1656615050000|2022-06-30 18:50:50|681.55|672.45|681.49|672.39|681.64|672.54|681.13|672.03|16
1656615060000|2022-06-30 18:51:00|681.6|672.5|681.73|672.63|681.73|672.63|681.55|672.45|9
1656615070000|2022-06-30 18:51:10|681.66|672.56|681.6|672.5|681.66|672.56|681.6|672.5|3
1656615080000|2022-06-30 18:51:20|681.63|672.53|681.49|672.39|681.65|672.55|681.49|672.39|9
1656615090000|2022-06-30 18:51:30|681.54|672.44|680.96|671.86|681.54|672.44|680.9|671.8|15
1656615100000|2022-06-30 18:51:40|680.95|671.85|680.67|671.57|680.96|671.86|680.67|671.57|7
1656615110000|2022-06-30 18:51:50|680.63|671.53|680.64|671.54|680.64|671.54|680.52|671.42|10
1656615120000|2022-06-30 18:52:00|680.63|671.53|679.99|670.89|680.7|671.6|679.93|670.83|20
1656615130000|2022-06-30 18:52:10|679.98|670.88|679.83|670.73|679.99|670.89|679.82|670.72|10
1656615140000|2022-06-30 18:52:20|679.82|670.72|679.87|670.77|679.88|670.78|678.7|669.6|26
1656615150000|2022-06-30 18:52:30|679.71|670.61|679.66|670.56|679.87|670.77|679.16|670.06|23
1656615160000|2022-06-30 18:52:40|679.61|670.51|679.59|670.49|679.79|670.69|679.49|670.39|17
1656615170000|2022-06-30 18:52:50|679.48|670.38|679.38|670.28|679.59|670.49|679.38|670.28|10
1656615180000|2022-06-30 18:53:00|679.37|670.27|679.52|670.42|679.62|670.52|679.37|670.27|4
1656615190000|2022-06-30 18:53:10|679.62|670.52|679.07|669.97|679.62|670.52|679.05|669.95|12
1656615200000|2022-06-30 18:53:20|679.13|670.03|679.1|670|679.33|670.23|679.1|670|11
1656615210000|2022-06-30 18:53:30|679.15|670.05|678.99|669.89|679.15|670.05|678.93|669.83|13
1656615220000|2022-06-30 18:53:40|679.02|669.92|679.58|670.48|679.7|670.6|679.02|669.92|15
1656615230000|2022-06-30 18:53:50|679.7|670.6|679.91|670.81|680.02|670.92|679.69|670.59|16
1656615240000|2022-06-30 18:54:00|679.96|670.86|680.55|671.45|680.69|671.59|679.88|670.78|21
1656615250000|2022-06-30 18:54:10|680.49|671.39|680.62|671.52|680.67|671.57|680.48|671.38|13
1656615260000|2022-06-30 18:54:20|680.75|671.65|680.54|671.44|680.75|671.65|680.54|671.44|6
1656615270000|2022-06-30 18:54:30|680.55|671.45|680.69|671.59|680.69|671.59|680.55|671.45|9
1656615280000|2022-06-30 18:54:40|680.68|671.58|680.58|671.48|680.68|671.58|680.58|671.48|7
1656615290000|2022-06-30 18:54:50|680.51|671.41|680.87|671.77|680.87|671.77|680.51|671.41|18
1656615300000|2022-06-30 18:55:00|680.89|671.79|680.67|671.57|680.89|671.79|680.63|671.53|11
1656615310000|2022-06-30 18:55:10|680.7|671.6|680.85|671.75|680.85|671.75|680.5|671.4|14
1656615320000|2022-06-30 18:55:20|680.82|671.72|681.07|671.97|681.08|671.98|680.78|671.68|17
1656615330000|2022-06-30 18:55:30|681.13|672.03|681.17|672.07|681.86|672.76|681.05|671.95|27
1656615340000|2022-06-30 18:55:40|681.15|672.05|680.94|671.84|681.18|672.08|680.92|671.82|16
1656615350000|2022-06-30 18:55:50|681|671.9|681.62|672.52|681.68|672.58|681|671.9|16
1656615360000|2022-06-30 18:56:00|681.58|672.48|681.58|672.48|681.77|672.67|681.46|672.36|22
1656615370000|2022-06-30 18:56:10|681.61|672.51|681.62|672.52|681.74|672.64|681.49|672.39|18
1656615380000|2022-06-30 18:56:20|681.61|672.51|681.68|672.58|681.74|672.64|681.61|672.51|3
1656615390000|2022-06-30 18:56:30|681.65|672.55|681.54|672.44|681.65|672.55|681.53|672.43|5
1656615400000|2022-06-30 18:56:40|681.53|672.43|681.4|672.3|681.56|672.46|681.4|672.3|5
1656615410000|2022-06-30 18:56:50|681.29|672.19|680.9|671.8|681.29|672.19|680.9|671.8|12
1656615420000|2022-06-30 18:57:00|680.97|671.87|681.36|672.26|681.42|672.32|680.96|671.86|16
1656615430000|2022-06-30 18:57:10|681.32|672.22|681.47|672.37|681.54|672.44|681.26|672.16|14
1656615440000|2022-06-30 18:57:20|681.48|672.38|681.5|672.4|681.55|672.45|681.48|672.38|4
1656615450000|2022-06-30 18:57:30|681.56|672.46|681.81|672.71|681.85|672.75|681.53|672.43|16
1656615460000|2022-06-30 18:57:40|681.64|672.54|681.61|672.51|681.66|672.56|681.53|672.43|11
1656615470000|2022-06-30 18:57:50|681.6|672.5|681.57|672.47|681.6|672.5|681.41|672.31|11
1656615480000|2022-06-30 18:58:00|681.63|672.53|681.5|672.4|681.69|672.59|681.5|672.4|11
1656615490000|2022-06-30 18:58:10|681.51|672.41|681.94|672.84|681.97|672.87|681.51|672.41|18
1656615500000|2022-06-30 18:58:20|681.93|672.83|681.92|672.82|682.01|672.91|681.7|672.6|11
1656615510000|2022-06-30 18:58:30|682|672.9|682.55|673.45|682.67|673.57|682|672.9|15
1656615520000|2022-06-30 18:58:40|682.54|673.44|682.78|673.68|682.96|673.86|682.54|673.44|11
1656615530000|2022-06-30 18:58:50|682.77|673.67|682.58|673.48|682.8|673.7|682.58|673.48|10
1656615540000|2022-06-30 18:59:00|682.6|673.5|682.55|673.45|682.6|673.5|682.53|673.43|7
1656615550000|2022-06-30 18:59:10|682.57|673.47|682.63|673.53|682.67|673.57|682.57|673.47|5
1656615560000|2022-06-30 18:59:20|682.62|673.52|682.47|673.37|682.62|673.52|682.47|673.37|16
1656615570000|2022-06-30 18:59:30|682.53|673.43|682.55|673.45|682.62|673.52|682.53|673.43|9
1656615580000|2022-06-30 18:59:40|682.54|673.44|682.79|673.69|682.87|673.77|682.54|673.44|17
1656615590000|2022-06-30 18:59:50|682.81|673.71|682.64|673.54|682.86|673.76|682.64|673.54|10
1656615600000|2022-06-30 19:00:00|682.85|673.75|682.46|673.36|682.85|673.75|682.39|673.29|18
1656615610000|2022-06-30 19:00:10|682.41|673.31|682.02|672.92|682.66|673.56|681.94|672.84|24
1656615620000|2022-06-30 19:00:20|682.03|672.93|682.24|673.14|682.24|673.14|682.03|672.93|8
1656615630000|2022-06-30 19:00:30|682.42|673.32|682.8|673.7|682.94|673.84|682.38|673.28|16
1656615640000|2022-06-30 19:00:40|682.79|673.69|682.57|673.47|682.84|673.74|682.49|673.39|19
1656615650000|2022-06-30 19:00:50|682.54|673.44|682.44|673.34|682.78|673.68|682.42|673.32|22
1656615660000|2022-06-30 19:01:00|682.36|673.26|682.82|673.72|682.86|673.76|682.36|673.26|18
1656615670000|2022-06-30 19:01:10|682.86|673.76|683.37|674.27|683.41|674.31|682.86|673.76|10
1656615680000|2022-06-30 19:01:20|683.46|674.36|683.35|674.25|683.52|674.42|683.35|674.25|7
1656615690000|2022-06-30 19:01:30|683.22|674.12|682.65|673.55|683.26|674.16|682.65|673.55|21
1656615700000|2022-06-30 19:01:40|682.64|673.54|682.57|673.47|682.78|673.68|682.57|673.47|9
1656615710000|2022-06-30 19:01:50|682.58|673.48|682.57|673.47|682.67|673.57|682.56|673.46|12
1656615720000|2022-06-30 19:02:00|682.58|673.48|682.74|673.64|682.96|673.86|682.58|673.48|21
1656615730000|2022-06-30 19:02:10|682.94|673.84|682.79|673.69|682.94|673.84|682.68|673.58|15
1656615740000|2022-06-30 19:02:20|682.76|673.66|682.85|673.75|682.85|673.75|682.7|673.6|6
1656615750000|2022-06-30 19:02:30|682.98|673.88|682.93|673.83|683|673.9|682.91|673.81|6
1656615760000|2022-06-30 19:02:40|682.97|673.87|682.71|673.61|683.03|673.93|682.71|673.61|11
1656615770000|2022-06-30 19:02:50|682.76|673.66|681.72|672.62|682.76|673.66|681.72|672.62|20
1656615780000|2022-06-30 19:03:00|681.71|672.61|680.86|671.76|681.75|672.65|680.83|671.73|15
1656615790000|2022-06-30 19:03:10|680.87|671.77|681.38|672.28|681.38|672.28|680.84|671.74|15
1656615800000|2022-06-30 19:03:20|681.51|672.41|681.87|672.77|681.87|672.77|681.45|672.35|14
1656615810000|2022-06-30 19:03:30|681.91|672.81|681.1|672|681.91|672.81|681.09|671.99|22
1656615820000|2022-06-30 19:03:40|681.09|671.99|681.03|671.93|681.09|671.99|680.99|671.89|11
1656615830000|2022-06-30 19:03:50|681.08|671.98|681.91|672.81|681.91|672.81|681.08|671.98|19
1656615840000|2022-06-30 19:04:00|681.83|672.73|681.81|672.71|681.83|672.73|681.69|672.59|9
1656615850000|2022-06-30 19:04:10|681.75|672.65|681.93|672.83|681.97|672.87|681.75|672.65|9
1656615860000|2022-06-30 19:04:20|682.05|672.95|681.97|672.87|682.06|672.96|681.97|672.87|8
1656615870000|2022-06-30 19:04:30|681.95|672.85|681.86|672.76|681.95|672.85|681.84|672.74|4
1656615880000|2022-06-30 19:04:40|681.9|672.8|681.97|672.87|681.97|672.87|681.72|672.62|11
1656615890000|2022-06-30 19:04:50|681.9|672.8|681.88|672.78|681.9|672.8|681.86|672.76|5
1656615900000|2022-06-30 19:05:00|681.89|672.79|681.76|672.66|681.89|672.79|681.76|672.66|4
1656615910000|2022-06-30 19:05:10|681.82|672.72|681.85|672.75|681.97|672.87|681.56|672.46|19
1656615920000|2022-06-30 19:05:20|681.81|672.71|681.75|672.65|681.87|672.77|681.62|672.52|11
1656615930000|2022-06-30 19:05:30|681.74|672.64|680.78|671.68|681.74|672.64|680.78|671.68|22
1656615940000|2022-06-30 19:05:40|680.75|671.65|680.74|671.64|680.85|671.75|680.59|671.49|12
1656615950000|2022-06-30 19:05:50|680.72|671.62|680.62|671.52|680.72|671.62|680.62|671.52|3
1656615960000|2022-06-30 19:06:00|680.71|671.61|680.46|671.36|680.89|671.79|680.46|671.36|19
1656615970000|2022-06-30 19:06:10|680.41|671.31|679.85|670.75|680.44|671.34|679.85|670.75|11
1656615980000|2022-06-30 19:06:20|679.91|670.81|679.01|669.91|679.93|670.83|679.01|669.91|22
1656615990000|2022-06-30 19:06:30|679.08|669.98|679.38|670.28|679.52|670.42|679.05|669.95|18
1656616000000|2022-06-30 19:06:40|679.08|669.98|679.58|670.48|679.61|670.51|679.08|669.98|16
1656616010000|2022-06-30 19:06:50|679.48|670.38|679.78|670.68|679.85|670.75|679.48|670.38|12
1656616020000|2022-06-30 19:07:00|679.76|670.66|679.77|670.67|679.78|670.68|679.68|670.58|10
1656616030000|2022-06-30 19:07:10|679.78|670.68|679.21|670.11|679.96|670.86|679.21|670.11|21
1656616040000|2022-06-30 19:07:20|679.15|670.05|679.48|670.38|679.5|670.4|679.15|670.05|10
1656616050000|2022-06-30 19:07:30|679.56|670.46|679.77|670.67|679.82|670.72|679.56|670.46|11
1656616060000|2022-06-30 19:07:40|679.87|670.77|679.85|670.75|679.97|670.87|679.82|670.72|12
1656616070000|2022-06-30 19:07:50|679.94|670.84|679.61|670.51|679.94|670.84|679.61|670.51|14
1656616080000|2022-06-30 19:08:00|679.63|670.53|679.51|670.41|679.84|670.74|679.14|670.04|17
1656616090000|2022-06-30 19:08:10|679.59|670.49|679.79|670.69|679.79|670.69|679.56|670.46|11
1656616100000|2022-06-30 19:08:20|679.8|670.7|680.04|670.94|680.05|670.95|679.76|670.66|14
1656616110000|2022-06-30 19:08:30|680.05|670.95|680.09|670.99|680.47|671.37|680.05|670.95|16
1656616120000|2022-06-30 19:08:40|680.06|670.96|679.97|670.87|680.17|671.07|679.97|670.87|12
1656616130000|2022-06-30 19:08:50|680.01|670.91|679.85|670.75|680.05|670.95|679.85|670.75|7
1656616140000|2022-06-30 19:09:00|679.87|670.77|679.05|669.95|679.87|670.77|679.05|669.95|13
1656616150000|2022-06-30 19:09:10|678.96|669.86|679.19|670.09|679.19|670.09|678.55|669.45|19
1656616160000|2022-06-30 19:09:20|679.09|669.99|679.89|670.79|679.89|670.79|679.04|669.94|14
1656616170000|2022-06-30 19:09:30|679.72|670.62|679.45|670.35|679.73|670.63|679.45|670.35|13
1656616180000|2022-06-30 19:09:40|679.48|670.38|679.85|670.75|679.94|670.84|679.41|670.31|14
1656616190000|2022-06-30 19:09:50|679.93|670.83|679.98|670.88|680.01|670.91|679.93|670.83|10
1656616200000|2022-06-30 19:10:00|679.94|670.84|679.97|670.87|680|670.9|679.94|670.84|9
1656616210000|2022-06-30 19:10:10|679.95|670.85|679.98|670.88|679.98|670.88|679.88|670.78|7
1656616220000|2022-06-30 19:10:20|679.97|670.87|681.37|672.27|681.37|672.27|679.88|670.78|25
1656616230000|2022-06-30 19:10:30|681.4|672.3|681.1|672|681.9|672.8|681.03|671.93|24
1656616240000|2022-06-30 19:10:40|681.08|671.98|680.6|671.5|681.1|672|680.6|671.5|11
1656616250000|2022-06-30 19:10:50|680.61|671.51|680.83|671.73|680.9|671.8|680.61|671.51|12
1656616260000|2022-06-30 19:11:00|680.79|671.69|680.72|671.62|680.88|671.78|680.64|671.54|10
1656616270000|2022-06-30 19:11:10|680.66|671.56|680.77|671.67|680.92|671.82|680.61|671.51|14
1656616280000|2022-06-30 19:11:20|680.83|671.73|680.72|671.62|680.85|671.75|680.72|671.62|7
1656616290000|2022-06-30 19:11:30|680.7|671.6|680.68|671.58|680.73|671.63|680.61|671.51|10
1656616300000|2022-06-30 19:11:40|680.69|671.59|680.68|671.58|680.69|671.59|680.62|671.52|6
1656616310000|2022-06-30 19:11:50|680.69|671.59|680.72|671.62|680.8|671.7|680.65|671.55|9
1656616320000|2022-06-30 19:12:00|680.71|671.61|680|670.9|680.71|671.61|679.99|670.89|19
1656616330000|2022-06-30 19:12:10|679.92|670.82|680.59|671.49|680.63|671.53|679.87|670.77|13
1656616340000|2022-06-30 19:12:20|680.61|671.51|680.71|671.61|680.85|671.75|680.61|671.51|9
1656616350000|2022-06-30 19:12:30|680.65|671.55|680.61|671.51|680.83|671.73|680.5|671.4|9
1656616360000|2022-06-30 19:12:40|680.54|671.44|680.58|671.48|680.59|671.49|680.53|671.43|11
1656616370000|2022-06-30 19:12:50|680.59|671.49|680.48|671.38|680.59|671.49|680.36|671.26|9
1656616380000|2022-06-30 19:13:00|680.49|671.39|680.56|671.46|680.71|671.61|680.49|671.39|9
1656616390000|2022-06-30 19:13:10|680.58|671.48|680.7|671.6|680.7|671.6|680.56|671.46|10
1656616400000|2022-06-30 19:13:20|680.71|671.61|680.94|671.84|680.99|671.89|680.71|671.61|17
1656616410000|2022-06-30 19:13:30|680.99|671.89|681.69|672.59|681.78|672.68|680.94|671.84|13
1656616420000|2022-06-30 19:13:40|681.57|672.47|681.39|672.29|681.57|672.47|681.36|672.26|10
1656616430000|2022-06-30 19:13:50|681.38|672.28|681.11|672.01|681.44|672.34|681.11|672.01|14
1656616440000|2022-06-30 19:14:00|681.17|672.07|681.03|671.93|681.19|672.09|681.03|671.93|10
1656616450000|2022-06-30 19:14:10|681.06|671.96|681.09|671.99|681.09|671.99|680.95|671.85|11
1656616460000|2022-06-30 19:14:20|681.08|671.98|681.09|671.99|681.09|671.99|681.07|671.97|4
1656616470000|2022-06-30 19:14:30|681.11|672.01|681.96|672.86|681.96|672.86|681.11|672.01|20
1656616480000|2022-06-30 19:14:40|681.94|672.84|682.06|672.96|682.14|673.04|681.94|672.84|8
1656616490000|2022-06-30 19:14:50|682.03|672.93|682.63|673.53|682.63|673.53|682.03|672.93|14
1656616500000|2022-06-30 19:15:00|682.62|673.52|681.97|672.87|682.71|673.61|681.97|672.87|19
1656616510000|2022-06-30 19:15:10|681.94|672.84|682.11|673.01|682.11|673.01|681.93|672.83|5
1656616580000|2022-06-30 19:16:20|681.5|672.4|680.7|671.6|681.5|672.4|680.7|671.6|3
1656616590000|2022-06-30 19:16:30|680.71|671.61|680.73|671.63|680.76|671.66|680.71|671.61|4
1656616600000|2022-06-30 19:16:40|680.74|671.64|680.77|671.67|680.77|671.67|680.73|671.63|7
1656616610000|2022-06-30 19:16:50|680.74|671.64|681.62|672.52|681.62|672.52|680.74|671.64|15
1656616620000|2022-06-30 19:17:00|681.5|672.4|681.45|672.35|681.53|672.43|681.44|672.34|10
1656616630000|2022-06-30 19:17:10|681.5|672.4|681.02|671.92|681.68|672.58|681.02|671.92|14
1656616640000|2022-06-30 19:17:20|681.05|671.95|680.65|671.55|681.05|671.95|680.65|671.55|7
1656616650000|2022-06-30 19:17:30|680.52|671.42|680.73|671.63|680.75|671.65|680.09|670.99|30
1656616660000|2022-06-30 19:17:40|680.72|671.62|680.79|671.69|680.8|671.7|680.72|671.62|6
1656616670000|2022-06-30 19:17:50|680.8|671.7|680.9|671.8|680.93|671.83|680.78|671.68|6
1656616680000|2022-06-30 19:18:00|680.89|671.79|680.73|671.63|680.89|671.79|680.73|671.63|6
1656616690000|2022-06-30 19:18:10|680.72|671.62|679.91|670.81|680.72|671.62|679.84|670.74|16
1656616700000|2022-06-30 19:18:20|679.84|670.74|679.98|670.88|680.1|671|679.77|670.67|16
1656616710000|2022-06-30 19:18:30|680.22|671.12|680.76|671.66|680.79|671.69|680.22|671.12|18
1656616720000|2022-06-30 19:18:40|680.68|671.58|680.68|671.58|680.68|671.58|680.68|671.58|1
1656616730000|2022-06-30 19:18:50|680.73|671.63|680.61|671.51|680.78|671.68|680.61|671.51|7
1656616740000|2022-06-30 19:19:00|680.54|671.44|680.55|671.45|680.59|671.49|680.39|671.29|11
1656616750000|2022-06-30 19:19:10|680.68|671.58|680.57|671.47|680.68|671.58|680.56|671.46|4
1656616760000|2022-06-30 19:19:20|680.67|671.57|680.93|671.83|680.99|671.89|680.67|671.57|19
1656616770000|2022-06-30 19:19:30|680.87|671.77|681.83|672.73|681.86|672.76|680.87|671.77|18
1656616780000|2022-06-30 19:19:40|681.82|672.72|681.62|672.52|681.83|672.73|681.53|672.43|19
1656616790000|2022-06-30 19:19:50|681.68|672.58|681.94|672.84|682|672.9|681.66|672.56|14
1656616800000|2022-06-30 19:20:00|681.95|672.85|682.14|673.04|682.14|673.04|681.95|672.85|15
1656616810000|2022-06-30 19:20:10|682.07|672.97|682.64|673.54|682.9|673.8|682.07|672.97|14
1656616820000|2022-06-30 19:20:20|682.71|673.61|684.25|675.15|684.86|675.76|682.67|673.57|30
1656616830000|2022-06-30 19:20:30|684.03|674.93|683.06|673.96|684.05|674.95|683.03|673.93|22
1656616840000|2022-06-30 19:20:40|683.1|674|683.22|674.12|683.51|674.41|683.06|673.96|26
1656616850000|2022-06-30 19:20:50|683.16|674.06|683.24|674.14|683.24|674.14|683.02|673.92|19
1656616860000|2022-06-30 19:21:00|683.25|674.15|683.7|674.6|683.7|674.6|683.18|674.08|17
1656616870000|2022-06-30 19:21:10|683.75|674.65|683.51|674.41|683.92|674.82|683.51|674.41|16
1656616880000|2022-06-30 19:21:20|683.4|674.3|683.61|674.51|683.68|674.58|683.4|674.3|12
1656616890000|2022-06-30 19:21:30|683.63|674.53|683.85|674.75|683.92|674.82|683.61|674.51|19
1656616900000|2022-06-30 19:21:40|683.84|674.74|684.52|675.42|684.52|675.42|683.84|674.74|19
1656616910000|2022-06-30 19:21:50|684.56|675.46|685.05|675.95|685.05|675.95|684.48|675.38|19
1656616920000|2022-06-30 19:22:00|685|675.9|685.64|676.54|685.92|676.82|684.94|675.84|25
1656616930000|2022-06-30 19:22:10|685.65|676.55|686.9|677.8|686.9|677.8|685.65|676.55|19
1656616940000|2022-06-30 19:22:20|686.83|677.73|686.9|677.8|687.56|678.46|686.83|677.73|27
1656616950000|2022-06-30 19:22:30|686.91|677.81|686.87|677.77|686.91|677.81|686.62|677.52|16
1656616960000|2022-06-30 19:22:40|686.8|677.7|686.15|677.05|686.88|677.78|685.98|676.88|26
1656616970000|2022-06-30 19:22:50|686.24|677.14|685.94|676.84|686.25|677.15|685.94|676.84|12
1656616980000|2022-06-30 19:23:00|685.99|676.89|685.86|676.76|685.99|676.89|685.74|676.64|10
1656616990000|2022-06-30 19:23:10|685.83|676.73|685.62|676.52|685.83|676.73|685.62|676.52|8
1656617000000|2022-06-30 19:23:20|685.58|676.48|685.72|676.62|685.72|676.62|685.49|676.39|15
1656617010000|2022-06-30 19:23:30|685.73|676.63|686.51|677.41|686.51|677.41|685.63|676.53|16
1656617020000|2022-06-30 19:23:40|686.5|677.4|686.87|677.77|686.88|677.78|686.44|677.34|17
1656617030000|2022-06-30 19:23:50|686.88|677.78|686.91|677.81|686.97|677.87|686.62|677.52|15
1656617040000|2022-06-30 19:24:00|686.9|677.8|686.75|677.65|686.9|677.8|686.68|677.58|9
1656617050000|2022-06-30 19:24:10|686.79|677.69|686.88|677.78|686.93|677.83|686.75|677.65|16
1656617060000|2022-06-30 19:24:20|686.9|677.8|686.95|677.85|687.03|677.93|686.83|677.73|13
1656617070000|2022-06-30 19:24:30|686.96|677.86|686.69|677.59|686.99|677.89|686.69|677.59|9
1656617080000|2022-06-30 19:24:40|686.67|677.57|686.87|677.77|686.87|677.77|686.67|677.57|9
1656617090000|2022-06-30 19:24:50|686.88|677.78|686.89|677.79|686.95|677.85|686.88|677.78|9
1656617100000|2022-06-30 19:25:00|686.94|677.84|687.69|678.59|687.69|678.59|686.84|677.74|17
1656617110000|2022-06-30 19:25:10|687.7|678.6|687.75|678.65|687.86|678.76|687.7|678.6|9
1656617120000|2022-06-30 19:25:20|687.74|678.64|687.05|677.95|687.85|678.75|687.05|677.95|12
1656617130000|2022-06-30 19:25:30|687.04|677.94|686.87|677.77|687.04|677.94|686.86|677.76|13
1656617140000|2022-06-30 19:25:40|686.94|677.84|686.77|677.67|687.01|677.91|686.73|677.63|13
1656617150000|2022-06-30 19:25:50|686.76|677.66|686.77|677.67|686.8|677.7|686.76|677.66|8
1656617160000|2022-06-30 19:26:00|686.74|677.64|686.57|677.47|686.85|677.75|686.57|677.47|14
1656617170000|2022-06-30 19:26:10|686.55|677.45|686.37|677.27|686.55|677.45|686.05|676.95|20
1656617180000|2022-06-30 19:26:20|686.41|677.31|686.41|677.31|686.59|677.49|686|676.9|22
1656617190000|2022-06-30 19:26:30|686.39|677.29|685.86|676.76|686.39|677.29|685.85|676.75|13
1656617200000|2022-06-30 19:26:40|685.87|676.77|685.86|676.76|685.87|676.77|685.84|676.74|4
1656617210000|2022-06-30 19:26:50|685.73|676.63|685.94|676.84|686|676.9|685.73|676.63|14
1656617220000|2022-06-30 19:27:00|685.93|676.83|685.77|676.67|685.94|676.84|685.77|676.67|13
1656617230000|2022-06-30 19:27:10|685.68|676.58|685.07|675.97|685.7|676.6|685.05|675.95|16
1656617240000|2022-06-30 19:27:20|685.02|675.92|684.74|675.64|685.02|675.92|684.73|675.63|15
1656617250000|2022-06-30 19:27:30|684.9|675.8|684.94|675.84|684.96|675.86|684.87|675.77|8
1656617260000|2022-06-30 19:27:40|685.11|676.01|686.74|677.64|686.74|677.64|685.01|675.91|19
1656617270000|2022-06-30 19:27:50|686.69|677.59|686.11|677.01|686.7|677.6|686.11|677.01|18
1656617280000|2022-06-30 19:28:00|686.18|677.08|685.59|676.49|686.18|677.08|685.58|676.48|14
1656617290000|2022-06-30 19:28:10|685.58|676.48|685.54|676.44|685.58|676.48|685.48|676.38|3
1656617300000|2022-06-30 19:28:20|685.55|676.45|685.57|676.47|685.7|676.6|685.49|676.39|14
1656617310000|2022-06-30 19:28:30|685.59|676.49|685.63|676.53|685.63|676.53|685.59|676.49|2
1656617320000|2022-06-30 19:28:40|685.7|676.6|685.65|676.55|685.88|676.78|685.65|676.55|12
1656617330000|2022-06-30 19:28:50|685.63|676.53|685.32|676.22|685.65|676.55|685.28|676.18|17
1656617340000|2022-06-30 19:29:00|685.3|676.2|684.86|675.76|685.33|676.23|684.83|675.73|22
1656617350000|2022-06-30 19:29:10|684.88|675.78|684.98|675.88|684.98|675.88|684.86|675.76|5
1656617360000|2022-06-30 19:29:20|684.94|675.84|684.94|675.84|684.94|675.84|684.94|675.84|1
1656617370000|2022-06-30 19:29:30|684.95|675.85|685.44|676.34|685.44|676.34|684.94|675.84|11
1656617380000|2022-06-30 19:29:40|685.51|676.41|685.68|676.58|685.8|676.7|685.51|676.41|12
1656617390000|2022-06-30 19:29:50|685.71|676.61|685.67|676.57|685.72|676.62|685.65|676.55|4
1656617400000|2022-06-30 19:30:00|685.54|676.44|685.85|676.75|685.92|676.82|685.54|676.44|12
1656617410000|2022-06-30 19:30:10|685.86|676.76|686.01|676.91|686.01|676.91|685.86|676.76|11
1656617420000|2022-06-30 19:30:20|686.08|676.98|686.44|677.34|686.81|677.71|686.08|676.98|21
1656617430000|2022-06-30 19:30:30|686.38|677.28|685.99|676.89|686.38|677.28|685.88|676.78|17
1656617440000|2022-06-30 19:30:40|686.03|676.93|685.82|676.72|686.03|676.93|685.82|676.72|6
1656617450000|2022-06-30 19:30:50|685.73|676.63|685.49|676.39|685.77|676.67|685.49|676.39|8
1656617460000|2022-06-30 19:31:00|685.52|676.42|685.48|676.38|685.59|676.49|685.48|676.38|4
1656617470000|2022-06-30 19:31:10|685.41|676.31|685.14|676.04|685.41|676.31|684.96|675.86|20
1656617480000|2022-06-30 19:31:20|685.19|676.09|685.74|676.64|685.96|676.86|685.19|676.09|22
1656617490000|2022-06-30 19:31:30|685.82|676.72|685.92|676.82|685.92|676.82|685.81|676.71|5
1656617500000|2022-06-30 19:31:40|685.95|676.85|685.83|676.73|685.95|676.85|685.81|676.71|6
1656617510000|2022-06-30 19:31:50|685.81|676.71|685.07|675.97|685.83|676.73|685.07|675.97|11
1656617520000|2022-06-30 19:32:00|685.06|675.96|685.08|675.98|685.13|676.03|684.87|675.77|14
1656617530000|2022-06-30 19:32:10|685.02|675.92|685.63|676.53|685.72|676.62|684.95|675.85|17
1656617540000|2022-06-30 19:32:20|685.6|676.5|685.69|676.59|685.7|676.6|685.6|676.5|5
1656617550000|2022-06-30 19:32:30|685.61|676.51|685.67|676.57|685.7|676.6|685.59|676.49|4
1656617560000|2022-06-30 19:32:40|685.7|676.6|685.63|676.53|685.7|676.6|685.63|676.53|4
1656617570000|2022-06-30 19:32:50|685.75|676.65|686.81|677.71|686.87|677.77|685.61|676.51|21
1656617580000|2022-06-30 19:33:00|686.63|677.53|686.48|677.38|686.85|677.75|686.48|677.38|24
1656617590000|2022-06-30 19:33:10|686.51|677.41|686.88|677.78|686.88|677.78|686.48|677.38|10
1656617600000|2022-06-30 19:33:20|686.87|677.77|686.82|677.72|686.94|677.84|686.82|677.72|6
1656617610000|2022-06-30 19:33:30|686.85|677.75|686.52|677.42|687.09|677.99|686.52|677.42|24
1656617620000|2022-06-30 19:33:40|686.53|677.43|686.49|677.39|686.59|677.49|686.48|677.38|8
1656617630000|2022-06-30 19:33:50|686.53|677.43|686.4|677.3|686.53|677.43|686.4|677.3|5
1656617640000|2022-06-30 19:34:00|686.49|677.39|686.24|677.14|686.64|677.54|686|676.9|23
1656617650000|2022-06-30 19:34:10|686.32|677.22|686.46|677.36|686.65|677.55|686.32|677.22|6
1656617660000|2022-06-30 19:34:20|686.53|677.43|686.7|677.6|686.9|677.8|686.53|677.43|15
1656617670000|2022-06-30 19:34:30|686.69|677.59|686.35|677.25|686.79|677.69|686.34|677.24|16
1656617680000|2022-06-30 19:34:40|686.42|677.32|686.4|677.3|686.49|677.39|686.4|677.3|5
1656617690000|2022-06-30 19:34:50|686.35|677.25|686.35|677.25|686.35|677.25|686.35|677.25|1
1656617700000|2022-06-30 19:35:00|686.55|677.45|685.8|676.7|686.55|677.45|685.8|676.7|19
1656617710000|2022-06-30 19:35:10|685.81|676.71|685.88|676.78|685.88|676.78|685.81|676.71|4
1656617720000|2022-06-30 19:35:20|685.91|676.81|686.03|676.93|686.49|677.39|685.91|676.81|15
1656617730000|2022-06-30 19:35:30|686.09|676.99|686.05|676.95|686.09|676.99|685.96|676.86|13
1656617740000|2022-06-30 19:35:40|686.11|677.01|686.03|676.93|686.38|677.28|685.97|676.87|17
1656617750000|2022-06-30 19:35:50|686.1|677|686.03|676.93|686.1|677|686.03|676.93|2
1656617760000|2022-06-30 19:36:00|685.99|676.89|686.12|677.02|686.12|677.02|685.97|676.87|12
1656617770000|2022-06-30 19:36:10|686.14|677.04|686.54|677.44|686.54|677.44|686.14|677.04|13
1656617780000|2022-06-30 19:36:20|686.51|677.41|686.58|677.48|686.65|677.55|686.14|677.04|12
1656617790000|2022-06-30 19:36:30|686.53|677.43|686.47|677.37|686.61|677.51|686.46|677.36|6
1656617800000|2022-06-30 19:36:40|686.44|677.34|686.44|677.34|686.5|677.4|686.36|677.26|6
1656617810000|2022-06-30 19:36:50|686.42|677.32|686.81|677.71|686.81|677.71|686.42|677.32|15
1656617820000|2022-06-30 19:37:00|686.82|677.72|686.58|677.48|686.82|677.72|686.58|677.48|14
1656617830000|2022-06-30 19:37:10|686.57|677.47|686.68|677.58|686.68|677.58|686.57|677.47|6
1656617840000|2022-06-30 19:37:20|686.73|677.63|686.72|677.62|686.73|677.63|686.55|677.45|13
1656617850000|2022-06-30 19:37:30|686.73|677.63|687.46|678.36|687.46|678.36|686.73|677.63|15
1656617860000|2022-06-30 19:37:40|687.53|678.43|687.54|678.44|687.59|678.49|687.48|678.38|9
1656617870000|2022-06-30 19:37:50|687.55|678.45|687.55|678.45|687.58|678.48|687.52|678.42|6
1656617880000|2022-06-30 19:38:00|687.54|678.44|687.71|678.61|687.76|678.66|687.54|678.44|14
1656617890000|2022-06-30 19:38:10|687.7|678.6|687.86|678.76|688.31|679.21|687.7|678.6|26
1656617900000|2022-06-30 19:38:20|687.79|678.69|687.83|678.73|687.83|678.73|687.79|678.69|3
1656617910000|2022-06-30 19:38:30|687.87|678.77|687.81|678.71|687.88|678.78|687.81|678.71|4
1656617920000|2022-06-30 19:38:40|687.71|678.61|686.77|677.67|687.71|678.61|686.77|677.67|13
1656617930000|2022-06-30 19:38:50|686.79|677.69|686.34|677.24|686.79|677.69|686.34|677.24|9
1656617940000|2022-06-30 19:39:00|686.36|677.26|686.72|677.62|686.74|677.64|686.36|677.26|7
1656617950000|2022-06-30 19:39:10|686.74|677.64|685.9|676.8|686.74|677.64|685.88|676.78|18
1656617960000|2022-06-30 19:39:20|685.92|676.82|685.92|676.82|685.96|676.86|685.88|676.78|4
1656617970000|2022-06-30 19:39:30|685.96|676.86|685.87|676.77|685.97|676.87|685.87|676.77|3
1656617980000|2022-06-30 19:39:40|685.85|676.75|685.65|676.55|685.85|676.75|685.64|676.54|13
1656617990000|2022-06-30 19:39:50|685.55|676.45|685.28|676.18|685.55|676.45|685.07|675.97|11
1656618000000|2022-06-30 19:40:00|685.32|676.22|685.34|676.24|685.36|676.26|685.29|676.19|4
1656618010000|2022-06-30 19:40:10|685.35|676.25|685.48|676.38|685.64|676.54|685.3|676.2|7
1656618020000|2022-06-30 19:40:20|685.39|676.29|685.33|676.23|685.52|676.42|685.33|676.23|15
1656618030000|2022-06-30 19:40:30|685.4|676.3|685.33|676.23|685.4|676.3|685.33|676.23|2
1656618040000|2022-06-30 19:40:40|685.44|676.34|685.31|676.21|685.44|676.34|685.31|676.21|3
1656618050000|2022-06-30 19:40:50|685.3|676.2|685.3|676.2|685.3|676.2|685.3|676.2|1
1656618060000|2022-06-30 19:41:00|685.35|676.25|685.36|676.26|685.5|676.4|685.35|676.25|9
1656618070000|2022-06-30 19:41:10|685.35|676.25|684.77|675.67|685.35|676.25|684.73|675.63|12
1656618080000|2022-06-30 19:41:20|684.68|675.58|684.2|675.1|684.68|675.58|684.2|675.1|4
1656618090000|2022-06-30 19:41:30|683.98|674.88|683.68|674.58|684.04|674.94|683.68|674.58|13
1656618100000|2022-06-30 19:41:40|683.6|674.5|682.48|673.38|683.6|674.5|682.48|673.38|15
1656618110000|2022-06-30 19:41:50|682.51|673.41|682.4|673.3|682.51|673.41|682.38|673.28|8
1656618120000|2022-06-30 19:42:00|682.3|673.2|682.23|673.13|682.37|673.27|682.23|673.13|6
1656618130000|2022-06-30 19:42:10|682.22|673.12|681.45|672.35|682.28|673.18|681.45|672.35|14
1656618140000|2022-06-30 19:42:20|681.34|672.24|681.27|672.17|681.39|672.29|681.25|672.15|7
1656618150000|2022-06-30 19:42:30|681.44|672.34|681.6|672.5|681.87|672.77|681.44|672.34|16
1656618160000|2022-06-30 19:42:40|681.61|672.51|682.29|673.19|682.41|673.31|681.59|672.49|16
1656618170000|2022-06-30 19:42:50|682.5|673.4|683.09|673.99|683.35|674.25|682.49|673.39|24
1656618180000|2022-06-30 19:43:00|682.97|673.87|682.67|673.57|682.97|673.87|682.62|673.52|10
1656618190000|2022-06-30 19:43:10|682.66|673.56|681.8|672.7|682.66|673.56|681.77|672.67|13
1656618200000|2022-06-30 19:43:20|681.77|672.67|681.63|672.53|681.85|672.75|681.63|672.53|6
1656618210000|2022-06-30 19:43:30|681.51|672.41|680.98|671.88|681.59|672.49|680.98|671.88|12
1656618220000|2022-06-30 19:43:40|681.01|671.91|681|671.9|681.04|671.94|680.95|671.85|12
1656618230000|2022-06-30 19:43:50|680.99|671.89|680.05|670.95|681.02|671.92|680|670.9|14
1656618240000|2022-06-30 19:44:00|680.04|670.94|679.64|670.54|680.04|670.94|679.64|670.54|16
1656618250000|2022-06-30 19:44:10|679.66|670.56|679.58|670.48|679.76|670.66|679.58|670.48|13
1656618260000|2022-06-30 19:44:20|679.51|670.41|679.37|670.27|679.53|670.43|678.93|669.83|24
1656618270000|2022-06-30 19:44:30|679.42|670.32|679.56|670.46|679.61|670.51|679.4|670.3|11
1656618280000|2022-06-30 19:44:40|679.58|670.48|679.85|670.75|679.95|670.85|679.58|670.48|21
1656618290000|2022-06-30 19:44:50|679.88|670.78|680.31|671.21|680.41|671.31|679.88|670.78|11
1656618300000|2022-06-30 19:45:00|680.32|671.22|680.05|670.95|680.38|671.28|680.05|670.95|19
1656618310000|2022-06-30 19:45:10|680.01|670.91|679.9|670.8|680.01|670.91|679.7|670.6|19
1656618320000|2022-06-30 19:45:20|679.97|670.87|680.65|671.55|680.79|671.69|679.97|670.87|8
1656618330000|2022-06-30 19:45:30|680.68|671.58|680.69|671.59|681.08|671.98|680.63|671.53|11
1656618340000|2022-06-30 19:45:40|680.66|671.56|681.3|672.2|681.3|672.2|680.66|671.56|22
1656618350000|2022-06-30 19:45:50|681.49|672.39|681.78|672.68|681.84|672.74|681.49|672.39|16
1656618360000|2022-06-30 19:46:00|681.76|672.66|681.95|672.85|681.96|672.86|681.76|672.66|8
1656618370000|2022-06-30 19:46:10|681.96|672.86|683.1|674|683.12|674.02|681.96|672.86|27
1656618380000|2022-06-30 19:46:20|683.46|674.36|682.86|673.76|683.49|674.39|682.86|673.76|24
1656618390000|2022-06-30 19:46:30|682.84|673.74|682.58|673.48|682.84|673.74|682.58|673.48|10
1656618400000|2022-06-30 19:46:40|682.6|673.5|682.79|673.69|682.81|673.71|682.6|673.5|14
1656618410000|2022-06-30 19:46:50|682.78|673.68|683.35|674.25|683.73|674.63|682.76|673.66|25
1656618420000|2022-06-30 19:47:00|683.75|674.65|683.66|674.56|683.82|674.72|683.59|674.49|23
1656618430000|2022-06-30 19:47:10|683.65|674.55|683.32|674.22|683.65|674.55|682.91|673.81|19
1656618440000|2022-06-30 19:47:20|683.33|674.23|683.71|674.61|683.71|674.61|683.23|674.13|14
1656618450000|2022-06-30 19:47:30|683.67|674.57|683.67|674.57|683.67|674.57|683.67|674.57|1
1656618460000|2022-06-30 19:47:40|683.72|674.62|683.99|674.89|683.99|674.89|683.67|674.57|11
1656618470000|2022-06-30 19:47:50|684.06|674.96|684.06|674.96|684.08|674.98|683.82|674.72|10
1656618480000|2022-06-30 19:48:00|684.08|674.98|684|674.9|684.09|674.99|683.96|674.86|11
1656618490000|2022-06-30 19:48:10|683.96|674.86|683.82|674.72|683.97|674.87|683.75|674.65|15
1656618500000|2022-06-30 19:48:20|683.83|674.73|683.59|674.49|683.85|674.75|683.51|674.41|13
1656618510000|2022-06-30 19:48:30|683.63|674.53|682.96|673.86|683.63|674.53|682.96|673.86|14
1656618520000|2022-06-30 19:48:40|682.95|673.85|682.75|673.65|682.95|673.85|682.59|673.49|13
1656618530000|2022-06-30 19:48:50|682.74|673.64|682.94|673.84|682.94|673.84|682.65|673.55|10
1656618540000|2022-06-30 19:49:00|682.92|673.82|682.8|673.7|682.96|673.86|682.79|673.69|17
1656618550000|2022-06-30 19:49:10|682.82|673.72|682.52|673.42|682.82|673.72|682.48|673.38|12
1656618560000|2022-06-30 19:49:20|682.51|673.41|682.5|673.4|682.59|673.49|682.42|673.32|16
1656618570000|2022-06-30 19:49:30|682.59|673.49|682.8|673.7|683.04|673.94|682.59|673.49|24
1656618580000|2022-06-30 19:49:40|682.83|673.73|682.94|673.84|683.38|674.28|682.83|673.73|17
1656618590000|2022-06-30 19:49:50|682.95|673.85|682.84|673.74|682.95|673.85|682.81|673.71|11
1656618600000|2022-06-30 19:50:00|682.83|673.73|682.81|673.71|682.83|673.73|682.81|673.71|2
1656618670000|2022-06-30 19:51:10|682.92|673.82|682.92|673.82|682.92|673.82|682.92|673.82|1
1656618680000|2022-06-30 19:51:20|682.99|673.89|682.92|673.82|683|673.9|682.9|673.8|10
1656618690000|2022-06-30 19:51:30|682.97|673.87|682.97|673.87|683|673.9|682.97|673.87|3
1656618700000|2022-06-30 19:51:40|683|673.9|683.03|673.93|683.36|674.26|683|673.9|17
1656618710000|2022-06-30 19:51:50|682.93|673.83|682.21|673.11|682.93|673.83|682.07|672.97|13
1656618720000|2022-06-30 19:52:00|682.2|673.1|681.98|672.88|682.29|673.19|681.98|672.88|15
1656618730000|2022-06-30 19:52:10|682.03|672.93|681.76|672.66|682.03|672.93|681.76|672.66|9
1656618740000|2022-06-30 19:52:20|681.73|672.63|680.94|671.84|681.79|672.69|680.83|671.73|25
1656618750000|2022-06-30 19:52:30|680.92|671.82|680.46|671.36|680.92|671.82|680.17|671.07|15
1656618760000|2022-06-30 19:52:40|680.56|671.46|680.88|671.78|680.95|671.85|680.56|671.46|10
1656618770000|2022-06-30 19:52:50|680.89|671.79|680.79|671.69|680.91|671.81|680.74|671.64|7
1656618780000|2022-06-30 19:53:00|680.74|671.64|680.65|671.55|680.76|671.66|680.59|671.49|10
1656618790000|2022-06-30 19:53:10|680.56|671.46|680.48|671.38|680.56|671.46|680.4|671.3|9
1656618800000|2022-06-30 19:53:20|680.42|671.32|679.51|670.41|680.42|671.32|679.51|670.41|15
1656618810000|2022-06-30 19:53:30|679.23|670.13|679.52|670.42|679.52|670.42|678.91|669.81|23
1656618820000|2022-06-30 19:53:40|679.64|670.54|679.66|670.56|679.85|670.75|679.6|670.5|13
1656618830000|2022-06-30 19:53:50|679.62|670.52|679.97|670.87|679.97|670.87|679.53|670.43|10
1656618840000|2022-06-30 19:54:00|679.94|670.84|679.79|670.69|679.97|670.87|679.76|670.66|16
1656618850000|2022-06-30 19:54:10|679.77|670.67|679.68|670.58|679.83|670.73|679.67|670.57|8
1656618860000|2022-06-30 19:54:20|679.73|670.63|679.42|670.32|679.73|670.63|679.4|670.3|10
1656618870000|2022-06-30 19:54:30|679.41|670.31|679.4|670.3|679.51|670.41|679.32|670.22|13
1656618880000|2022-06-30 19:54:40|679.41|670.31|679.65|670.55|679.65|670.55|679.4|670.3|4
1656618940000|2022-06-30 19:55:40|680.17|671.07|680.32|671.22|680.32|671.22|680.17|671.07|2
1656618950000|2022-06-30 19:55:50|680.24|671.14|680.67|671.57|680.83|671.73|680.24|671.14|9
1656618960000|2022-06-30 19:56:00|680.85|671.75|680.11|671.01|680.85|671.75|680.11|671.01|19
1656618970000|2022-06-30 19:56:10|680.14|671.04|681.53|672.43|681.53|672.43|680.14|671.04|27
1656618980000|2022-06-30 19:56:20|681.51|672.41|682.11|673.01|682.71|673.61|681.51|672.41|32
1656618990000|2022-06-30 19:56:30|682.08|672.98|681.95|672.85|682.37|673.27|681.9|672.8|21
1656619000000|2022-06-30 19:56:40|681.92|672.82|682.41|673.31|682.43|673.33|681.92|672.82|17
1656619010000|2022-06-30 19:56:50|682.43|673.33|682.08|672.98|682.43|673.33|682.05|672.95|16
1656619020000|2022-06-30 19:57:00|682.12|673.02|682.93|673.83|682.96|673.86|682.09|672.99|24
1656619030000|2022-06-30 19:57:10|682.95|673.85|682.4|673.3|682.99|673.89|682.3|673.2|18
1656619040000|2022-06-30 19:57:20|682.24|673.14|682.68|673.58|682.94|673.84|682.24|673.14|17
1656619050000|2022-06-30 19:57:30|682.66|673.56|682.68|673.58|682.76|673.66|682.6|673.5|13
1656619060000|2022-06-30 19:57:40|682.76|673.66|683.53|674.43|683.53|674.43|682.75|673.65|17
1656619070000|2022-06-30 19:57:50|683.57|674.47|683.2|674.1|683.57|674.47|683.07|673.97|15
1656619080000|2022-06-30 19:58:00|683.12|674.02|683.47|674.37|683.72|674.62|683.12|674.02|13
1656619090000|2022-06-30 19:58:10|683.35|674.25|683.05|673.95|683.58|674.48|683.05|673.95|22
1656619100000|2022-06-30 19:58:20|683.02|673.92|683.16|674.06|683.2|674.1|683.01|673.91|9
1656619110000|2022-06-30 19:58:30|683.15|674.05|683.13|674.03|683.2|674.1|683.11|674.01|11
1656619120000|2022-06-30 19:58:40|683.14|674.04|683.19|674.09|683.19|674.09|683.14|674.04|12
1656619130000|2022-06-30 19:58:50|683.11|674.01|682.9|673.8|683.11|674.01|682.85|673.75|18
1656619140000|2022-06-30 19:59:00|682.87|673.77|682.65|673.55|682.87|673.77|682.65|673.55|9
1656619150000|2022-06-30 19:59:10|682.66|673.56|682.08|672.98|682.66|673.56|682.03|672.93|24
1656619160000|2022-06-30 19:59:20|682.11|673.01|682.98|673.88|682.98|673.88|682.04|672.94|20
1656619170000|2022-06-30 19:59:30|682.97|673.87|682.76|673.66|682.99|673.89|682.76|673.66|12
1656619180000|2022-06-30 19:59:40|682.84|673.74|683.75|674.65|683.75|674.65|682.84|673.74|19
1656619190000|2022-06-30 19:59:50|683.5|674.4|685.17|676.07|685.18|676.08|683.5|674.4|30
1656619200000|2022-06-30 20:00:00|685.23|676.13|685.19|676.09|685.23|676.13|685.19|676.09|2
1656619240000|2022-06-30 20:00:40|685.3|676.2|685.2|676.1|685.3|676.2|685.18|676.08|5
1656619250000|2022-06-30 20:00:50|685.21|676.11|686.58|677.48|686.6|677.5|685.21|676.11|24
1656619260000|2022-06-30 20:01:00|686.37|677.27|686.87|677.77|687|677.9|686.23|677.13|16
1656619270000|2022-06-30 20:01:10|686.77|677.67|686.79|677.69|686.92|677.82|686.54|677.44|23
1656619280000|2022-06-30 20:01:20|686.73|677.63|686.21|677.11|686.89|677.79|686.1|677|23
1656619290000|2022-06-30 20:01:30|686.24|677.14|685.85|676.75|686.25|677.15|685.85|676.75|16
1656619300000|2022-06-30 20:01:40|685.83|676.73|685.75|676.65|685.83|676.73|685.71|676.61|10
1656619310000|2022-06-30 20:01:50|685.74|676.64|684.8|675.7|685.74|676.64|684.77|675.67|17
1656619320000|2022-06-30 20:02:00|684.71|675.61|683.76|674.66|684.78|675.68|683.14|674.04|26
1656619330000|2022-06-30 20:02:10|683.75|674.65|683.33|674.23|683.75|674.65|682.99|673.89|25
1656619340000|2022-06-30 20:02:20|683.34|674.24|683.25|674.15|683.42|674.32|683.16|674.06|11
1656619350000|2022-06-30 20:02:30|683.24|674.14|682.74|673.64|683.24|674.14|682.67|673.57|26
1656619360000|2022-06-30 20:02:40|682.76|673.66|682.56|673.46|682.76|673.66|682.55|673.45|7
1656619370000|2022-06-30 20:02:50|682.23|673.13|682.21|673.11|682.7|673.6|682.01|672.91|30
1656619380000|2022-06-30 20:03:00|682.22|673.12|682.02|672.92|682.75|673.65|682.02|672.92|16
1656619390000|2022-06-30 20:03:10|682.04|672.94|682.48|673.38|682.9|673.8|682.04|672.94|11
1656619400000|2022-06-30 20:03:20|682.21|673.11|682.29|673.19|682.73|673.63|682.21|673.11|17
1656619410000|2022-06-30 20:03:30|682.16|673.06|681.99|672.89|682.55|673.45|681.99|672.89|25
1656619420000|2022-06-30 20:03:40|682|672.9|681.8|672.7|682|672.9|681.63|672.53|10
1656619430000|2022-06-30 20:03:50|681.84|672.74|681.92|672.82|681.92|672.82|681.8|672.7|10
1656619440000|2022-06-30 20:04:00|682.01|672.91|682.28|673.18|682.59|673.49|681.98|672.88|23
1656619450000|2022-06-30 20:04:10|682.17|673.07|682.01|672.91|682.17|673.07|681.97|672.87|16
1656619460000|2022-06-30 20:04:20|681.97|672.87|682.67|673.57|682.76|673.66|681.97|672.87|16
1656619470000|2022-06-30 20:04:30|682.7|673.6|682.55|673.45|682.7|673.6|682.55|673.45|5
1656619480000|2022-06-30 20:04:40|682.52|673.42|682.13|673.03|682.52|673.42|682.12|673.02|13
1656619490000|2022-06-30 20:04:50|682.1|673|682.92|673.82|682.92|673.82|682.06|672.96|20
1656619500000|2022-06-30 20:05:00|682.96|673.86|683.09|673.99|683.29|674.19|682.95|673.85|23
1656619510000|2022-06-30 20:05:10|683.07|673.97|682.82|673.72|683.07|673.97|682.82|673.72|11
1656619520000|2022-06-30 20:05:20|682.78|673.68|682.53|673.43|682.82|673.72|682.03|672.93|24
1656619530000|2022-06-30 20:05:30|682.8|673.7|682.43|673.33|682.8|673.7|682.32|673.22|17
1656619540000|2022-06-30 20:05:40|682.34|673.24|682.44|673.34|682.52|673.42|682.34|673.24|5
1656619550000|2022-06-30 20:05:50|682.47|673.37|681.61|672.51|682.47|673.37|681.61|672.51|19
1656619560000|2022-06-30 20:06:00|681.47|672.37|680.97|671.87|681.47|672.37|680.87|671.77|19
1656619570000|2022-06-30 20:06:10|680.96|671.86|680.93|671.83|681.04|671.94|680.91|671.81|10
1656619580000|2022-06-30 20:06:20|680.92|671.82|680.74|671.64|680.92|671.82|680.59|671.49|20
1656619590000|2022-06-30 20:06:30|680.76|671.66|680.87|671.77|681.19|672.09|680.71|671.61|17
1656619600000|2022-06-30 20:06:40|680.9|671.8|680.91|671.81|680.95|671.85|680.89|671.79|6
1656619610000|2022-06-30 20:06:50|680.92|671.82|681.44|672.34|681.44|672.34|680.92|671.82|12
1656619620000|2022-06-30 20:07:00|681.43|672.33|681.57|672.47|681.65|672.55|681|671.9|22
1656619630000|2022-06-30 20:07:10|681.66|672.56|681.57|672.47|681.7|672.6|681.57|672.47|7
1656619640000|2022-06-30 20:07:20|681.66|672.56|682.18|673.08|682.45|673.35|681.66|672.56|18
1656619650000|2022-06-30 20:07:30|682.07|672.97|681.9|672.8|682.2|673.1|681.9|672.8|20
1656619660000|2022-06-30 20:07:40|681.88|672.78|681.16|672.06|681.88|672.78|681.16|672.06|14
1656619670000|2022-06-30 20:07:50|681.17|672.07|681.54|672.44|681.54|672.44|681.16|672.06|10
1656619680000|2022-06-30 20:08:00|681.45|672.35|681.58|672.48|681.78|672.68|681.45|672.35|12
1656619690000|2022-06-30 20:08:10|681.57|672.47|681.75|672.65|681.76|672.66|681.5|672.4|10
1656619700000|2022-06-30 20:08:20|681.74|672.64|681.29|672.19|681.75|672.65|681.29|672.19|15
1656619710000|2022-06-30 20:08:30|681.26|672.16|681.16|672.06|681.26|672.16|681.16|672.06|5
1656619720000|2022-06-30 20:08:40|681.09|671.99|681.83|672.73|681.87|672.77|681.05|671.95|18
1656619730000|2022-06-30 20:08:50|681.87|672.77|682.03|672.93|682.03|672.93|681.77|672.67|11
1656619740000|2022-06-30 20:09:00|681.98|672.88|681.98|672.88|682.03|672.93|681.95|672.85|10
1656619750000|2022-06-30 20:09:10|682.03|672.93|682.81|673.71|682.85|673.75|682.03|672.93|18
1656619760000|2022-06-30 20:09:20|682.82|673.72|683.7|674.6|683.7|674.6|682.76|673.66|16
1656619770000|2022-06-30 20:09:30|683.68|674.58|684.17|675.07|684.7|675.6|683.68|674.58|24
1656619780000|2022-06-30 20:09:40|684.08|674.98|683.85|674.75|684.12|675.02|683.65|674.55|24
1656619790000|2022-06-30 20:09:50|683.82|674.72|683.75|674.65|683.82|674.72|683.75|674.65|4
1656619800000|2022-06-30 20:10:00|683.78|674.68|683.92|674.82|684.06|674.96|683.78|674.68|13
1656619810000|2022-06-30 20:10:10|684|674.9|684.33|675.23|684.33|675.23|684|674.9|10
1656619820000|2022-06-30 20:10:20|684.39|675.29|684.25|675.15|684.41|675.31|684.2|675.1|13
1656619830000|2022-06-30 20:10:30|684.24|675.14|683.91|674.81|684.25|675.15|683.91|674.81|12
1656619840000|2022-06-30 20:10:40|683.88|674.78|683.9|674.8|683.9|674.8|683.88|674.78|4
1656619850000|2022-06-30 20:10:50|683.86|674.76|684.16|675.06|684.16|675.06|683.8|674.7|12
1656619860000|2022-06-30 20:11:00|684.12|675.02|684.25|675.15|684.55|675.45|684.12|675.02|20
1656619870000|2022-06-30 20:11:10|684.29|675.19|684.17|675.07|684.29|675.19|684.09|674.99|9
1656619880000|2022-06-30 20:11:20|684.22|675.12|684.3|675.2|684.34|675.24|684.15|675.05|15
1656619890000|2022-06-30 20:11:30|684.59|675.49|685.05|675.95|685.75|676.65|684.59|675.49|29
1656619900000|2022-06-30 20:11:40|685.08|675.98|685.14|676.04|685.14|676.04|684.93|675.83|9
1656619910000|2022-06-30 20:11:50|685.08|675.98|684.9|675.8|685.08|675.98|684.9|675.8|6
1656619920000|2022-06-30 20:12:00|684.92|675.82|684.89|675.79|685.14|676.04|684.73|675.63|14
1656619930000|2022-06-30 20:12:10|685.23|676.13|685.32|676.22|685.6|676.5|685.05|675.95|19
1656619940000|2022-06-30 20:12:20|685.27|676.17|685.09|675.99|685.27|676.17|684.98|675.88|6
1656619950000|2022-06-30 20:12:30|685.08|675.98|685.14|676.04|685.14|676.04|685.08|675.98|4
1656619960000|2022-06-30 20:12:40|685.11|676.01|685.06|675.96|685.12|676.02|685.01|675.91|10
1656619970000|2022-06-30 20:12:50|685.12|676.02|684.79|675.69|685.12|676.02|684.79|675.69|11
1656619980000|2022-06-30 20:13:00|684.74|675.64|684.75|675.65|684.75|675.65|684.74|675.64|2
1656619990000|2022-06-30 20:13:10|684.78|675.68|685.11|676.01|685.19|676.09|684.78|675.68|21
1656620000000|2022-06-30 20:13:20|685.14|676.04|686.13|677.03|686.13|677.03|685.14|676.04|23
1656620010000|2022-06-30 20:13:30|686.06|676.96|685.9|676.8|686.06|676.96|685.9|676.8|6
1656620020000|2022-06-30 20:13:40|685.89|676.79|685.88|676.78|685.99|676.89|685.88|676.78|16
1656620030000|2022-06-30 20:13:50|685.64|676.54|685.74|676.64|685.74|676.64|685.64|676.54|5
1656620040000|2022-06-30 20:14:00|685.85|676.75|685.59|676.49|685.85|676.75|685.58|676.48|5
1656620050000|2022-06-30 20:14:10|685.66|676.56|685.83|676.73|685.92|676.82|685.66|676.56|16
1656620060000|2022-06-30 20:14:20|685.89|676.79|686.16|677.06|686.44|677.34|685.87|676.77|25
1656620070000|2022-06-30 20:14:30|686.09|676.99|686.02|676.92|686.12|677.02|685.83|676.73|17
1656620080000|2022-06-30 20:14:40|686.01|676.91|685.81|676.71|686.01|676.91|685.76|676.66|13
1656620090000|2022-06-30 20:14:50|685.79|676.69|685.72|676.62|685.79|676.69|685.72|676.62|2
1656620100000|2022-06-30 20:15:00|685.58|676.48|685.78|676.68|685.84|676.74|685.58|676.48|19
1656620110000|2022-06-30 20:15:10|685.9|676.8|684.98|675.88|685.9|676.8|684.98|675.88|17
1656620120000|2022-06-30 20:15:20|684.96|675.86|685.36|676.26|685.57|676.47|684.96|675.86|22
1656620130000|2022-06-30 20:15:30|685.35|676.25|684.7|675.6|685.35|676.25|684.7|675.6|17
1656620140000|2022-06-30 20:15:40|684.61|675.51|684.61|675.51|684.64|675.54|684.43|675.33|10
1656620150000|2022-06-30 20:15:50|684.62|675.52|684.97|675.87|684.97|675.87|684.52|675.42|11
1656620160000|2022-06-30 20:16:00|684.98|675.88|686.14|677.04|686.14|677.04|684.96|675.86|29
1656620170000|2022-06-30 20:16:10|686.25|677.15|686.65|677.55|686.73|677.63|686.13|677.03|22
1656620180000|2022-06-30 20:16:20|686.56|677.46|686.69|677.59|686.69|677.59|686.51|677.41|4
1656620190000|2022-06-30 20:16:30|686.59|677.49|687.14|678.04|687.47|678.37|686.55|677.45|25
1656620200000|2022-06-30 20:16:40|687.11|678.01|686.75|677.65|687.8|678.7|686.7|677.6|24
1656620210000|2022-06-30 20:16:50|686.74|677.64|686.69|677.59|686.75|677.65|686.09|676.99|23
1656620220000|2022-06-30 20:17:00|686.66|677.56|686.57|677.47|686.75|677.65|686.5|677.4|12
1656620230000|2022-06-30 20:17:10|686.51|677.41|685.91|676.81|686.61|677.51|685.81|676.71|14
1656620240000|2022-06-30 20:17:20|685.99|676.89|685.69|676.59|686.02|676.92|685.69|676.59|13
1656620250000|2022-06-30 20:17:30|685.71|676.61|685.03|675.93|685.75|676.65|685.03|675.93|8
1656620260000|2022-06-30 20:17:40|685.01|675.91|685.32|676.22|685.37|676.27|684.96|675.86|18
1656620270000|2022-06-30 20:17:50|685.31|676.21|685.34|676.24|685.34|676.24|685.31|676.21|3
1656620280000|2022-06-30 20:18:00|685.13|676.03|684.82|675.72|685.13|676.03|684.82|675.72|13
1656620290000|2022-06-30 20:18:10|684.81|675.71|684.88|675.78|684.96|675.86|684.73|675.63|9
1656620300000|2022-06-30 20:18:20|684.8|675.7|684.85|675.75|684.86|675.76|684.79|675.69|5
1656620310000|2022-06-30 20:18:30|684.84|675.74|684.71|675.61|684.84|675.74|684.7|675.6|8
1656620320000|2022-06-30 20:18:40|684.7|675.6|683.79|674.69|684.71|675.61|683.73|674.63|19
1656620330000|2022-06-30 20:18:50|683.82|674.72|684.33|675.23|684.33|675.23|683.81|674.71|13
1656620340000|2022-06-30 20:19:00|684.3|675.2|684.15|675.05|684.31|675.21|684.03|674.93|6
1656620350000|2022-06-30 20:19:10|684.17|675.07|684.36|675.26|684.37|675.27|684.17|675.07|10
1656620360000|2022-06-30 20:19:20|684.32|675.22|685|675.9|685.02|675.92|684.18|675.08|20
1656620370000|2022-06-30 20:19:30|684.98|675.88|685.01|675.91|685.01|675.91|684.84|675.74|13
1656620380000|2022-06-30 20:19:40|685|675.9|684.86|675.76|685|675.9|684.84|675.74|10
1656620390000|2022-06-30 20:19:50|684.89|675.79|684.59|675.49|684.92|675.82|684.59|675.49|9
1656620400000|2022-06-30 20:20:00|684.6|675.5|684.62|675.52|684.8|675.7|684.54|675.44|9
1656620410000|2022-06-30 20:20:10|684.63|675.53|685.2|676.1|685.48|676.38|684.63|675.53|23
1656620420000|2022-06-30 20:20:20|685.29|676.19|685.43|676.33|685.91|676.81|685.14|676.04|19
1656620430000|2022-06-30 20:20:30|685.21|676.11|684.64|675.54|685.21|676.11|684.64|675.54|15
1656620440000|2022-06-30 20:20:40|684.65|675.55|685.13|676.03|685.13|676.03|684.65|675.55|9
1656620450000|2022-06-30 20:20:50|685.35|676.25|685.22|676.12|685.48|676.38|685.04|675.94|22
1656620460000|2022-06-30 20:21:00|685.13|676.03|685.07|675.97|685.13|676.03|684.95|675.85|12
1656620470000|2022-06-30 20:21:10|685.05|675.95|685.55|676.45|685.55|676.45|684.99|675.89|15
1656620480000|2022-06-30 20:21:20|685.56|676.46|685.57|676.47|685.78|676.68|685.55|676.45|17
1656620490000|2022-06-30 20:21:30|685.58|676.48|685.64|676.54|685.68|676.58|685.49|676.39|16
1656620500000|2022-06-30 20:21:40|685.6|676.5|685.43|676.33|685.6|676.5|685.43|676.33|8
1656620510000|2022-06-30 20:21:50|685.38|676.28|684.69|675.59|685.38|676.28|684.68|675.58|9
1656620520000|2022-06-30 20:22:00|684.86|675.76|684.77|675.67|684.86|675.76|684.62|675.52|11
1656620530000|2022-06-30 20:22:10|684.94|675.84|685.73|676.63|685.82|676.72|684.94|675.84|12
1656620540000|2022-06-30 20:22:20|685.66|676.56|685.74|676.64|685.83|676.73|685.66|676.56|12
1656620550000|2022-06-30 20:22:30|685.81|676.71|685.63|676.53|685.81|676.71|685.57|676.47|8
1656620560000|2022-06-30 20:22:40|685.62|676.52|685.85|676.75|685.85|676.75|685.6|676.5|17
1656620570000|2022-06-30 20:22:50|685.86|676.76|685.69|676.59|685.96|676.86|685.69|676.59|19
1656620580000|2022-06-30 20:23:00|685.63|676.53|685.62|676.52|685.64|676.54|685.62|676.52|4
1656620590000|2022-06-30 20:23:10|685.63|676.53|685.92|676.82|685.94|676.84|685.63|676.53|14
1656620600000|2022-06-30 20:23:20|685.91|676.81|685.97|676.87|686.09|676.99|685.88|676.78|9
1656620610000|2022-06-30 20:23:30|685.96|676.86|685.96|676.86|685.96|676.86|685.81|676.71|11
1656620620000|2022-06-30 20:23:40|685.9|676.8|685.79|676.69|685.9|676.8|685.78|676.68|3
1656620630000|2022-06-30 20:23:50|685.83|676.73|686.92|677.82|686.93|677.83|685.83|676.73|19
1656620640000|2022-06-30 20:24:00|686.85|677.75|686.83|677.73|686.9|677.8|686.75|677.65|13
1656620650000|2022-06-30 20:24:10|686.84|677.74|686.77|677.67|686.88|677.78|686.77|677.67|8
1656620660000|2022-06-30 20:24:20|686.76|677.66|686.69|677.59|686.76|677.66|686.58|677.48|20
1656620670000|2022-06-30 20:24:30|686.68|677.58|686.85|677.75|686.89|677.79|686.56|677.46|17
1656620680000|2022-06-30 20:24:40|686.84|677.74|686.62|677.52|686.84|677.74|686.59|677.49|15
1656620690000|2022-06-30 20:24:50|686.63|677.53|686.73|677.63|686.74|677.64|686.62|677.52|16
1656620700000|2022-06-30 20:25:00|686.74|677.64|687.67|678.57|687.76|678.66|686.73|677.63|30
1656620710000|2022-06-30 20:25:10|687.51|678.41|687.09|677.99|687.52|678.42|687.01|677.91|11
1656620720000|2022-06-30 20:25:20|687.15|678.05|686.96|677.86|687.2|678.1|686.92|677.82|17
1656620730000|2022-06-30 20:25:30|686.94|677.84|686.61|677.51|686.94|677.84|686.58|677.48|13
1656620740000|2022-06-30 20:25:40|686.87|677.77|686.64|677.54|686.87|677.77|686.57|677.47|9
1656620750000|2022-06-30 20:25:50|686.63|677.53|686.65|677.55|686.65|677.55|686.63|677.53|10
1656620760000|2022-06-30 20:26:00|686.64|677.54|686.72|677.62|686.73|677.63|686.6|677.5|20
1656620770000|2022-06-30 20:26:10|686.71|677.61|685.94|676.84|686.71|677.61|685.94|676.84|17
1656620780000|2022-06-30 20:26:20|685.98|676.88|686.74|677.64|686.74|677.64|685.98|676.88|19
1656620790000|2022-06-30 20:26:30|686.75|677.65|686.7|677.6|686.77|677.67|686.62|677.52|9
1656620800000|2022-06-30 20:26:40|686.81|677.71|686.86|677.76|686.86|677.76|686.81|677.71|3
1656620810000|2022-06-30 20:26:50|686.87|677.77|686.88|677.78|686.93|677.83|686.85|677.75|8
1656620820000|2022-06-30 20:27:00|686.89|677.79|686.63|677.53|686.89|677.79|686.6|677.5|9
1656620830000|2022-06-30 20:27:10|686.62|677.52|686.09|676.99|686.62|677.52|686|676.9|11
1656620840000|2022-06-30 20:27:20|686.06|676.96|685.98|676.88|686.06|676.96|685.98|676.88|11
1656620860000|2022-06-30 20:27:40|686.01|676.91|686.81|677.71|686.87|677.77|686.01|676.91|22
1656620870000|2022-06-30 20:27:50|686.68|677.58|686.7|677.6|686.82|677.72|686.67|677.57|12
1656620880000|2022-06-30 20:28:00|686.71|677.61|686.74|677.64|686.85|677.75|686.56|677.46|17
1656620890000|2022-06-30 20:28:10|686.61|677.51|686.61|677.51|686.75|677.65|686.61|677.51|3
1656620900000|2022-06-30 20:28:20|686.47|677.37|686.07|676.97|686.47|677.37|686.01|676.91|16
1656620910000|2022-06-30 20:28:30|685.97|676.87|686.14|677.04|686.25|677.15|685.97|676.87|15
1656620920000|2022-06-30 20:28:40|686.08|676.98|686|676.9|686.09|676.99|686|676.9|4
1656620930000|2022-06-30 20:28:50|685.98|676.88|686.11|677.01|686.14|677.04|685.79|676.69|14
1656620940000|2022-06-30 20:29:00|686.05|676.95|685.86|676.76|686.05|676.95|685.86|676.76|4
1656620950000|2022-06-30 20:29:10|685.85|676.75|685.51|676.41|685.86|676.76|685.4|676.3|23
1656620960000|2022-06-30 20:29:20|685.71|676.61|685.16|676.06|685.71|676.61|685.16|676.06|12
1656620970000|2022-06-30 20:29:30|685.05|675.95|684.95|675.85|685.05|675.95|684.95|675.85|3
1656620980000|2022-06-30 20:29:40|684.92|675.82|684.92|675.82|684.92|675.82|684.92|675.82|1
1656620990000|2022-06-30 20:29:50|685.3|676.2|685.52|676.42|685.71|676.61|685.3|676.2|10
1656621000000|2022-06-30 20:30:00|685.53|676.43|685.58|676.48|685.58|676.48|685.52|676.42|4
1656621010000|2022-06-30 20:30:10|685.53|676.43|685.88|676.78|685.98|676.88|685.53|676.43|17
1656621020000|2022-06-30 20:30:20|685.83|676.73|685.76|676.66|685.89|676.79|685.71|676.61|19
1656621030000|2022-06-30 20:30:30|685.75|676.65|685.57|676.47|685.79|676.69|685.52|676.42|15
1656621040000|2022-06-30 20:30:40|685.53|676.43|685.58|676.48|685.58|676.48|685.47|676.37|5
1656621050000|2022-06-30 20:30:50|685.6|676.5|685.66|676.56|685.68|676.58|685.6|676.5|5
1656621060000|2022-06-30 20:31:00|685.65|676.55|684.94|675.84|685.65|676.55|684.94|675.84|22
1656621070000|2022-06-30 20:31:10|684.97|675.87|685.04|675.94|685.18|676.08|684.93|675.83|14
1656621080000|2022-06-30 20:31:20|685.08|675.98|684.92|675.82|685.18|676.08|684.86|675.76|14
1656621090000|2022-06-30 20:31:30|684.9|675.8|684.87|675.77|684.9|675.8|684.87|675.77|2
1656621100000|2022-06-30 20:31:40|684.9|675.8|684.92|675.82|684.93|675.83|684.88|675.78|9
1656621110000|2022-06-30 20:31:50|684.9|675.8|684.91|675.81|684.92|675.82|684.88|675.78|7
1656621120000|2022-06-30 20:32:00|684.94|675.84|684.91|675.81|684.94|675.84|684.91|675.81|4
1656621130000|2022-06-30 20:32:10|684.97|675.87|684.95|675.85|685.02|675.92|684.93|675.83|11
1656621140000|2022-06-30 20:32:20|684.98|675.88|684.85|675.75|684.98|675.88|684.85|675.75|8
1656621150000|2022-06-30 20:32:30|684.89|675.79|684.91|675.81|685|675.9|684.88|675.78|16
1656621160000|2022-06-30 20:32:40|684.93|675.83|684.89|675.79|684.93|675.83|684.89|675.79|8
1656621170000|2022-06-30 20:32:50|684.88|675.78|684.94|675.84|685.01|675.91|684.82|675.72|17
1656621180000|2022-06-30 20:33:00|684.97|675.87|684.94|675.84|684.98|675.88|684.94|675.84|4
1656621190000|2022-06-30 20:33:10|684.93|675.83|684.93|675.83|684.94|675.84|684.91|675.81|6
1656621200000|2022-06-30 20:33:20|684.89|675.79|685.51|676.41|685.77|676.67|684.89|675.79|21
1656621210000|2022-06-30 20:33:30|685.52|676.42|685.92|676.82|685.95|676.85|685.52|676.42|18
1656621220000|2022-06-30 20:33:40|685.95|676.85|686.03|676.93|686.12|677.02|685.9|676.8|8
1656621230000|2022-06-30 20:33:50|686.02|676.92|685.88|676.78|686.02|676.92|685.87|676.77|10
1656621240000|2022-06-30 20:34:00|685.9|676.8|685.87|676.77|685.9|676.8|685.87|676.77|3
1656621250000|2022-06-30 20:34:10|685.88|676.78|686.02|676.92|686.02|676.92|685.87|676.77|11
1656621260000|2022-06-30 20:34:20|686.06|676.96|686.03|676.93|686.09|676.99|686.01|676.91|10
1656621270000|2022-06-30 20:34:30|686.06|676.96|686.03|676.93|686.08|676.98|685.98|676.88|20
1656621280000|2022-06-30 20:34:40|686.04|676.94|686.02|676.92|686.08|676.98|686|676.9|16
1656621290000|2022-06-30 20:34:50|686.01|676.91|686.56|677.46|686.56|677.46|686|676.9|18
1656621300000|2022-06-30 20:35:00|686.6|677.5|686.63|677.53|686.75|677.65|686.6|677.5|5
1656621310000|2022-06-30 20:35:10|686.6|677.5|686.37|677.27|686.6|677.5|686.37|677.27|7
1656621320000|2022-06-30 20:35:20|686.42|677.32|685.9|676.8|686.42|677.32|685.9|676.8|12
1656621330000|2022-06-30 20:35:30|685.92|676.82|685.9|676.8|685.92|676.82|685.9|676.8|4
1656621340000|2022-06-30 20:35:40|685.82|676.72|685.83|676.73|685.83|676.73|685.82|676.72|2
1656621350000|2022-06-30 20:35:50|685.82|676.72|685.53|676.43|685.82|676.72|685.48|676.38|15
1656621360000|2022-06-30 20:36:00|685.65|676.55|684.71|675.61|685.65|676.55|684.06|674.96|21
1656621370000|2022-06-30 20:36:10|684.55|675.45|684.35|675.25|684.57|675.47|684.35|675.25|8
1656621380000|2022-06-30 20:36:20|684.36|675.26|683.93|674.83|684.36|675.26|683.52|674.42|23
1656621390000|2022-06-30 20:36:30|683.94|674.84|683.79|674.69|683.94|674.84|683.57|674.47|16
1656621400000|2022-06-30 20:36:40|683.64|674.54|682.79|673.69|683.9|674.8|682.59|673.49|20
1656621410000|2022-06-30 20:36:50|682.71|673.61|682.67|673.57|682.75|673.65|681.78|672.68|28
1656621420000|2022-06-30 20:37:00|682.66|673.56|682.54|673.44|682.66|673.56|682.49|673.39|11
1656621430000|2022-06-30 20:37:10|682.47|673.37|682.68|673.58|682.77|673.67|682.39|673.29|14
1656621440000|2022-06-30 20:37:20|682.69|673.59|682.56|673.46|682.7|673.6|682.56|673.46|4
1656621450000|2022-06-30 20:37:30|682.75|673.65|682.31|673.21|682.75|673.65|682.31|673.21|13
1656621460000|2022-06-30 20:37:40|682.43|673.33|681.9|672.8|682.53|673.43|681.9|672.8|20
1656621470000|2022-06-30 20:37:50|681.86|672.76|681.74|672.64|681.87|672.77|681.49|672.39|23
1656621480000|2022-06-30 20:38:00|681.7|672.6|680.92|671.82|681.73|672.63|680.75|671.65|21
1656621490000|2022-06-30 20:38:10|680.99|671.89|680.73|671.63|680.99|671.89|680.55|671.45|21
1656621500000|2022-06-30 20:38:20|680.72|671.62|680.73|671.63|680.73|671.63|680.72|671.62|2
1656621510000|2022-06-30 20:38:30|680.66|671.56|680.56|671.46|680.89|671.79|680.56|671.46|17
1656621520000|2022-06-30 20:38:40|680.49|671.39|680.46|671.36|680.51|671.41|680.43|671.33|9
1656621530000|2022-06-30 20:38:50|680.47|671.37|680.47|671.37|680.48|671.38|680.44|671.34|5
1656621540000|2022-06-30 20:39:00|680.42|671.32|679.7|670.6|680.42|671.32|679.7|670.6|11
1656621550000|2022-06-30 20:39:10|679.66|670.56|679.67|670.57|679.71|670.61|679.66|670.56|8
1656621560000|2022-06-30 20:39:20|679.68|670.58|679.41|670.31|679.68|670.58|679.41|670.31|8
1656621570000|2022-06-30 20:39:30|679.36|670.26|678.81|669.71|679.37|670.27|678.81|669.71|11
1656621580000|2022-06-30 20:39:40|678.8|669.7|679.26|670.16|679.54|670.44|678.8|669.7|14
1656621590000|2022-06-30 20:39:50|679.32|670.22|679.26|670.16|679.32|670.22|679.26|670.16|4
1656621600000|2022-06-30 20:40:00|679.38|670.28|677.67|668.57|679.38|670.28|677.67|668.57|20
1656621610000|2022-06-30 20:40:10|678.12|669.02|678.72|669.62|678.72|669.62|677.99|668.89|14
1656621620000|2022-06-30 20:40:20|678.77|669.67|678.65|669.55|678.77|669.67|678.64|669.54|8
1656621630000|2022-06-30 20:40:30|678.44|669.34|678.4|669.3|678.5|669.4|678.15|669.05|14
1656621640000|2022-06-30 20:40:40|678.41|669.31|678.11|669.01|678.41|669.31|678.11|669.01|8
1656621650000|2022-06-30 20:40:50|678.13|669.03|677.91|668.81|678.19|669.09|677.91|668.81|9
1656621660000|2022-06-30 20:41:00|678.01|668.91|677.92|668.82|678.08|668.98|677.92|668.82|6
1656621670000|2022-06-30 20:41:10|678.05|668.95|677.47|668.37|678.06|668.96|677.44|668.34|8
1656621680000|2022-06-30 20:41:20|677.48|668.38|677.44|668.34|677.49|668.39|677.42|668.32|8
1656621690000|2022-06-30 20:41:30|677.48|668.38|676.94|667.84|677.48|668.38|676.92|667.82|13
1656621700000|2022-06-30 20:41:40|676.95|667.85|676.34|667.24|676.95|667.85|675.61|666.51|29
1656621710000|2022-06-30 20:41:50|676.05|666.95|675.88|666.78|676.11|667.01|675.86|666.76|15
1656621720000|2022-06-30 20:42:00|675.86|666.76|675|665.9|675.86|666.76|674.38|665.28|20
1656621730000|2022-06-30 20:42:10|674.96|665.86|674.76|665.66|674.96|665.86|674.08|664.98|23
1656621740000|2022-06-30 20:42:20|674.64|665.54|674.41|665.31|674.64|665.54|674.36|665.26|23
1656621750000|2022-06-30 20:42:30|674.65|665.55|674.61|665.51|674.65|665.55|674.3|665.2|15
1656621760000|2022-06-30 20:42:40|674.6|665.5|674.69|665.59|674.69|665.59|674.58|665.48|9
1656621770000|2022-06-30 20:42:50|674.68|665.58|674.59|665.49|674.8|665.7|674.53|665.43|8
1656621780000|2022-06-30 20:43:00|674.6|665.5|675.72|666.62|675.72|666.62|674.6|665.5|25
1656621790000|2022-06-30 20:43:10|675.82|666.72|675.71|666.61|675.98|666.88|675.38|666.28|28
1656621800000|2022-06-30 20:43:20|675.69|666.59|675.56|666.46|675.84|666.74|675.47|666.37|15
1656621810000|2022-06-30 20:43:30|675.51|666.41|675.38|666.28|675.51|666.41|675.28|666.18|6
1656621820000|2022-06-30 20:43:40|675.35|666.25|675.24|666.14|675.54|666.44|675.04|665.94|19
1656621830000|2022-06-30 20:43:50|675.07|665.97|674.97|665.87|675.07|665.97|674.78|665.68|14
1656621840000|2022-06-30 20:44:00|674.99|665.89|675.38|666.28|675.5|666.4|674.97|665.87|23
1656621850000|2022-06-30 20:44:10|675.37|666.27|675.55|666.45|675.55|666.45|675.37|666.27|11
1656621860000|2022-06-30 20:44:20|675.56|666.46|675.87|666.77|675.87|666.77|675.53|666.43|12
1656621870000|2022-06-30 20:44:30|675.88|666.78|675.64|666.54|675.92|666.82|675.56|666.46|13
1656621880000|2022-06-30 20:44:40|676|666.9|675.86|666.76|676.05|666.95|675.78|666.68|18
1656621890000|2022-06-30 20:44:50|675.85|666.75|675.87|666.77|675.88|666.78|675.85|666.75|13
1656621900000|2022-06-30 20:45:00|675.85|666.75|675.87|666.77|676.29|667.19|675.83|666.73|26
1656621910000|2022-06-30 20:45:10|675.88|666.78|675.9|666.8|675.96|666.86|675.86|666.76|6
1656621920000|2022-06-30 20:45:20|675.89|666.79|675.73|666.63|675.96|666.86|675.68|666.58|13
1656621930000|2022-06-30 20:45:30|675.8|666.7|675.71|666.61|675.8|666.7|675.62|666.52|12
1656621940000|2022-06-30 20:45:40|675.73|666.63|675.84|666.74|675.91|666.81|675.73|666.63|8
1656621950000|2022-06-30 20:45:50|675.85|666.75|675.77|666.67|675.88|666.78|675.72|666.62|7
1656621960000|2022-06-30 20:46:00|675.8|666.7|675.83|666.73|675.84|666.74|675.79|666.69|7
1656621970000|2022-06-30 20:46:10|675.79|666.69|675.75|666.65|675.81|666.71|675.75|666.65|6
1656621980000|2022-06-30 20:46:20|675.76|666.66|675.81|666.71|675.81|666.71|675.76|666.66|3
1656621990000|2022-06-30 20:46:30|675.83|666.73|675.81|666.71|675.85|666.75|675.81|666.71|3
1656622000000|2022-06-30 20:46:40|675.82|666.72|675.85|666.75|675.92|666.82|675.82|666.72|8
1656622010000|2022-06-30 20:46:50|675.84|666.74|675.84|666.74|675.86|666.76|675.8|666.7|8
1656622020000|2022-06-30 20:47:00|675.88|666.78|676.89|667.79|676.89|667.79|675.88|666.78|21
1656622030000|2022-06-30 20:47:10|677.04|667.94|677.78|668.68|677.83|668.73|677.02|667.92|20
1656622040000|2022-06-30 20:47:20|677.87|668.77|677.62|668.52|677.92|668.82|677.22|668.12|18
1656622050000|2022-06-30 20:47:30|677.63|668.53|677.88|668.78|677.93|668.83|677.56|668.46|20
1656622060000|2022-06-30 20:47:40|677.8|668.7|677.79|668.69|677.8|668.7|677.59|668.49|18
1656622070000|2022-06-30 20:47:50|677.8|668.7|677.97|668.87|677.97|668.87|677.73|668.63|17
1656622080000|2022-06-30 20:48:00|677.95|668.85|677.74|668.64|678.11|669.01|677.74|668.64|14
1656622090000|2022-06-30 20:48:10|677.81|668.71|677.01|667.91|677.81|668.71|677|667.9|13
1656622100000|2022-06-30 20:48:20|677.02|667.92|675.66|666.56|677.02|667.92|675.27|666.17|24
1656622110000|2022-06-30 20:48:30|675.65|666.55|674.72|665.62|675.65|666.55|674.48|665.38|25
1656622120000|2022-06-30 20:48:40|674.83|665.73|674.95|665.85|674.98|665.88|674.7|665.6|19
1656622130000|2022-06-30 20:48:50|674.98|665.88|674.63|665.53|674.98|665.88|674.63|665.53|12
1656622140000|2022-06-30 20:49:00|674.57|665.47|674.5|665.4|674.66|665.56|674.04|664.94|29
1656622150000|2022-06-30 20:49:10|674.48|665.38|675.66|666.56|675.87|666.77|674.48|665.38|28
1656622160000|2022-06-30 20:49:20|675.56|666.46|675.55|666.45|675.59|666.49|675.16|666.06|14
1656622170000|2022-06-30 20:49:30|675.56|666.46|674.03|664.93|675.56|666.46|673.95|664.85|27
1656622180000|2022-06-30 20:49:40|673.99|664.89|674.01|664.91|674.05|664.95|673.94|664.84|15
1656622190000|2022-06-30 20:49:50|674.02|664.92|672.55|663.45|674.06|664.96|672.23|663.13|27
1656622200000|2022-06-30 20:50:00|672.56|663.46|673.95|664.85|673.95|664.85|672.54|663.44|26
1656622210000|2022-06-30 20:50:10|673.85|664.75|674.16|665.06|674.74|665.64|673.8|664.7|24
1656622220000|2022-06-30 20:50:20|674.08|664.98|674.25|665.15|674.25|665.15|673.79|664.69|21
1656622230000|2022-06-30 20:50:30|674.49|665.39|674.78|665.68|674.97|665.87|674.49|665.39|22
1656622240000|2022-06-30 20:50:40|674.82|665.72|673.88|664.78|674.82|665.72|673.88|664.78|18
1656622250000|2022-06-30 20:50:50|673.87|664.77|673.88|664.78|673.91|664.81|673.7|664.6|14
1656622260000|2022-06-30 20:51:00|673.98|664.88|674.57|665.47|674.65|665.55|673.95|664.85|24
1656622270000|2022-06-30 20:51:10|674.58|665.48|675.14|666.04|675.34|666.24|674.56|665.46|27
1656622280000|2022-06-30 20:51:20|675.18|666.08|675.12|666.02|675.19|666.09|674.9|665.8|16
1656622290000|2022-06-30 20:51:30|675.11|666.01|674.43|665.33|675.12|666.02|674.34|665.24|18
1656622300000|2022-06-30 20:51:40|674.42|665.32|674.14|665.04|674.44|665.34|674.08|664.98|14
1656622310000|2022-06-30 20:51:50|674.13|665.03|673.76|664.66|674.14|665.04|673.04|663.94|22
1656622320000|2022-06-30 20:52:00|673.65|664.55|673.61|664.51|673.76|664.66|673.48|664.38|22
1656622330000|2022-06-30 20:52:10|673.68|664.58|673.88|664.78|673.88|664.78|673.59|664.49|17
1656622340000|2022-06-30 20:52:20|673.86|664.76|674.44|665.34|674.75|665.65|673.86|664.76|21
1656622350000|2022-06-30 20:52:30|674.4|665.3|674.9|665.8|674.93|665.83|674.4|665.3|15
1656622360000|2022-06-30 20:52:40|674.83|665.73|674.54|665.44|674.86|665.76|674.54|665.44|10
1656622370000|2022-06-30 20:52:50|674.59|665.49|673.84|664.74|674.59|665.49|673.76|664.66|20
1656622380000|2022-06-30 20:53:00|673.85|664.75|673.86|664.76|673.89|664.79|673.85|664.75|8
1656622390000|2022-06-30 20:53:10|673.85|664.75|673.91|664.81|673.96|664.86|673.85|664.75|7
1656622400000|2022-06-30 20:53:20|673.92|664.82|673.91|664.81|673.96|664.86|673.91|664.81|7
1656622410000|2022-06-30 20:53:30|673.92|664.82|674.66|665.56|674.67|665.57|673.92|664.82|10
1656622420000|2022-06-30 20:53:40|674.73|665.63|674.22|665.12|674.95|665.85|674.19|665.09|17
1656622430000|2022-06-30 20:53:50|674.31|665.21|673.99|664.89|674.31|665.21|673.81|664.71|18
1656622440000|2022-06-30 20:54:00|673.98|664.88|673.86|664.76|673.98|664.88|673.8|664.7|12
1656622450000|2022-06-30 20:54:10|673.84|664.74|673.89|664.79|673.94|664.84|673.79|664.69|11
1656622460000|2022-06-30 20:54:20|673.97|664.87|673.93|664.83|673.97|664.87|673.93|664.83|2
1656622470000|2022-06-30 20:54:30|674.15|665.05|674.15|665.05|674.15|665.05|674.04|664.94|6
1656622480000|2022-06-30 20:54:40|674.05|664.95|674.14|665.04|674.14|665.04|673.97|664.87|12
1656622490000|2022-06-30 20:54:50|674.07|664.97|673.99|664.89|674.14|665.04|673.97|664.87|18
1656622500000|2022-06-30 20:55:00|674|664.9|674.08|664.98|674.08|664.98|673.91|664.81|13
1656622510000|2022-06-30 20:55:10|674.22|665.12|674.82|665.72|674.96|665.86|674.22|665.12|26
1656622520000|2022-06-30 20:55:20|674.86|665.76|675.45|666.35|675.89|666.79|674.8|665.7|24
1656622530000|2022-06-30 20:55:30|675.32|666.22|675.16|666.06|675.53|666.43|675.05|665.95|20
1656622540000|2022-06-30 20:55:40|675.14|666.04|674.85|665.75|675.2|666.1|674.77|665.67|18
1656622550000|2022-06-30 20:55:50|674.98|665.88|675.06|665.96|675.16|666.06|674.85|665.75|14
1656622560000|2022-06-30 20:56:00|675.07|665.97|675.5|666.4|675.53|666.43|675.06|665.96|12
1656622570000|2022-06-30 20:56:10|675.56|666.46|675.07|665.97|675.56|666.46|674.94|665.84|25
1656622580000|2022-06-30 20:56:20|674.87|665.77|674.94|665.84|674.94|665.84|674.8|665.7|13
1656622590000|2022-06-30 20:56:30|674.92|665.82|675.23|666.13|675.23|666.13|674.92|665.82|14
1656622600000|2022-06-30 20:56:40|675.36|666.26|675.2|666.1|675.36|666.26|675.2|666.1|17
1656622610000|2022-06-30 20:56:50|675.17|666.07|675.9|666.8|675.93|666.83|675.06|665.96|15
1656622620000|2022-06-30 20:57:00|676.14|667.04|676.1|667|676.14|667.04|675.9|666.8|13
1656622630000|2022-06-30 20:57:10|676.11|667.01|676.03|666.93|676.21|667.11|675.99|666.89|14
1656622640000|2022-06-30 20:57:20|676.09|666.99|675.72|666.62|676.09|666.99|675.72|666.62|12
1656622650000|2022-06-30 20:57:30|675.71|666.61|675.81|666.71|675.85|666.75|675.66|666.56|10
1656622660000|2022-06-30 20:57:40|675.86|666.76|676.05|666.95|676.14|667.04|675.82|666.72|18
1656622670000|2022-06-30 20:57:50|676.04|666.94|676.03|666.93|676.05|666.95|676.01|666.91|8
1656622680000|2022-06-30 20:58:00|676.04|666.94|676.29|667.19|676.29|667.19|676.04|666.94|25
1656622690000|2022-06-30 20:58:10|676.19|667.09|676.37|667.27|676.75|667.65|676.19|667.09|19
1656622700000|2022-06-30 20:58:20|676.44|667.34|676.17|667.07|676.44|667.34|676.17|667.07|3
1656622710000|2022-06-30 20:58:30|676.31|667.21|676.31|667.21|676.31|667.21|676.17|667.07|3
1656622720000|2022-06-30 20:58:40|676.38|667.28|676.55|667.45|676.55|667.45|676.26|667.16|5
1656622730000|2022-06-30 20:58:50|676.56|667.46|676.06|666.96|676.83|667.73|676.06|666.96|17
1656622740000|2022-06-30 20:59:00|676.1|667|676.08|666.98|676.29|667.19|676.05|666.95|18
1656622750000|2022-06-30 20:59:10|676.18|667.08|676.04|666.94|676.29|667.19|676.04|666.94|14
1656622760000|2022-06-30 20:59:20|676.14|667.04|676.05|666.95|676.14|667.04|675.94|666.84|9
1656622770000|2022-06-30 20:59:30|675.91|666.81|675.56|666.46|675.91|666.81|675.56|666.46|18
1656622780000|2022-06-30 20:59:40|675.63|666.53|675.76|666.66|675.86|666.76|675.63|666.53|21
1656622790000|2022-06-30 20:59:50|675.74|666.64|675.73|666.63|675.76|666.66|675.73|666.63|8
1656622800000|2022-06-30 21:00:00|675.78|666.68|675.49|666.39|675.82|666.72|675.15|666.05|18
1656622810000|2022-06-30 21:00:10|675.6|666.5|675.93|666.83|675.95|666.85|675.59|666.49|25
1656622820000|2022-06-30 21:00:20|675.91|666.81|675.91|666.81|675.95|666.85|675.88|666.78|19
1656622830000|2022-06-30 21:00:30|675.92|666.82|675.93|666.83|676.01|666.91|675.89|666.79|20
1656622840000|2022-06-30 21:00:40|675.92|666.82|675.94|666.84|675.94|666.84|675.91|666.81|16
1656622850000|2022-06-30 21:00:50|675.93|666.83|676.45|667.35|676.45|667.35|675.93|666.83|17
1656622860000|2022-06-30 21:01:00|676.44|667.34|676.75|667.65|676.8|667.7|676.44|667.34|22
1656622870000|2022-06-30 21:01:10|676.76|667.66|676.69|667.59|676.9|667.8|676.69|667.59|15
1656622880000|2022-06-30 21:01:20|676.72|667.62|676.68|667.58|676.73|667.63|676.68|667.58|14
1656622890000|2022-06-30 21:01:30|676.65|667.55|675.79|666.69|676.65|667.55|675.78|666.68|19
1656622900000|2022-06-30 21:01:40|675.78|666.68|675.84|666.74|675.85|666.75|675.71|666.61|16
1656622910000|2022-06-30 21:01:50|675.85|666.75|675.75|666.65|675.85|666.75|675.75|666.65|10
1656622920000|2022-06-30 21:02:00|675.76|666.66|675.74|666.64|675.76|666.66|675.71|666.61|15
1656622930000|2022-06-30 21:02:10|675.73|666.63|675.65|666.55|675.75|666.65|675.64|666.54|25
1656622940000|2022-06-30 21:02:20|675.66|666.56|675.63|666.53|675.71|666.61|675.61|666.51|14
1656622950000|2022-06-30 21:02:30|675.66|666.56|675.79|666.69|675.81|666.71|675.66|666.56|19
1656622960000|2022-06-30 21:02:40|675.8|666.7|676.4|667.3|676.44|667.34|675.79|666.69|19
1656622970000|2022-06-30 21:02:50|676.41|667.31|676.73|667.63|676.74|667.64|676.38|667.28|20
1656622980000|2022-06-30 21:03:00|676.91|667.81|677.52|668.42|677.52|668.42|676.9|667.8|13
1656622990000|2022-06-30 21:03:10|677.53|668.43|677.97|668.87|677.97|668.87|677.53|668.43|19
1656623000000|2022-06-30 21:03:20|677.96|668.86|677.12|668.02|677.97|668.87|677.12|668.02|19
1656623010000|2022-06-30 21:03:30|677.11|668.01|677.17|668.07|677.17|668.07|677.11|668.01|14
1656623020000|2022-06-30 21:03:40|677.11|668.01|677.92|668.82|678.03|668.93|677.09|667.99|25
1656623030000|2022-06-30 21:03:50|677.93|668.83|678.04|668.94|678.13|669.03|677.93|668.83|15
1656623040000|2022-06-30 21:04:00|678.07|668.97|678.78|669.68|678.78|669.68|678.07|668.97|17
1656623050000|2022-06-30 21:04:10|678.8|669.7|679.08|669.98|679.51|670.41|678.8|669.7|26
1656623060000|2022-06-30 21:04:20|679.11|670.01|679.23|670.13|679.24|670.14|679.08|669.98|14
1656623070000|2022-06-30 21:04:30|679.25|670.15|679.69|670.59|679.73|670.63|679.25|670.15|19
1656623080000|2022-06-30 21:04:40|679.97|670.87|679.81|670.71|679.97|670.87|679.76|670.66|20
1656623090000|2022-06-30 21:04:50|679.82|670.72|680.03|670.93|680.35|671.25|679.82|670.72|21
1656623100000|2022-06-30 21:05:00|680.05|670.95|681.13|672.03|681.13|672.03|680.05|670.95|25
1656623110000|2022-06-30 21:05:10|681.07|671.97|680.28|671.18|681.07|671.97|680.09|670.99|27
1656623120000|2022-06-30 21:05:20|680.22|671.12|680.72|671.62|680.72|671.62|680.1|671|25
1656623130000|2022-06-30 21:05:30|680.75|671.65|681.05|671.95|681.14|672.04|680.75|671.65|22
1656623140000|2022-06-30 21:05:40|681.06|671.96|681.21|672.11|681.21|672.11|681.01|671.91|17
1656623150000|2022-06-30 21:05:50|681.2|672.1|681.64|672.54|681.67|672.57|681.2|672.1|20
1656623160000|2022-06-30 21:06:00|681.83|672.73|682.05|672.95|682.14|673.04|681.83|672.73|21
1656623170000|2022-06-30 21:06:10|681.92|672.82|682.06|672.96|682.08|672.98|681.85|672.75|19
1656623180000|2022-06-30 21:06:20|682.01|672.91|682.03|672.93|682.11|673.01|681.97|672.87|28
1656623190000|2022-06-30 21:06:30|682.02|672.92|681.96|672.86|682.03|672.93|681.79|672.69|25
1656623200000|2022-06-30 21:06:40|681.92|672.82|682.16|673.06|682.7|673.6|681.92|672.82|27
1656623210000|2022-06-30 21:06:50|682.04|672.94|682.03|672.93|682.12|673.02|681.96|672.86|18
1656623220000|2022-06-30 21:07:00|682.02|672.92|682.01|672.91|682.03|672.93|681.98|672.88|8
1656623230000|2022-06-30 21:07:10|682.03|672.93|682.03|672.93|682.05|672.95|681.97|672.87|15
1656623240000|2022-06-30 21:07:20|682.01|672.91|681.18|672.08|682.01|672.91|681.18|672.08|22
1656623250000|2022-06-30 21:07:30|681.12|672.02|679.81|670.71|681.12|672.02|679.81|670.71|28
1656623260000|2022-06-30 21:07:40|679.8|670.7|679.86|670.76|679.9|670.8|679.73|670.63|20
1656623270000|2022-06-30 21:07:50|679.87|670.77|679.85|670.75|679.87|670.77|679.79|670.69|15
1656623280000|2022-06-30 21:08:00|679.86|670.76|680.01|670.91|680.21|671.11|679.85|670.75|16
1656623290000|2022-06-30 21:08:10|680.04|670.94|679.99|670.89|680.11|671.01|679.96|670.86|15
1656623300000|2022-06-30 21:08:20|680|670.9|680|670.9|680.07|670.97|680|670.9|12
1656623310000|2022-06-30 21:08:30|679.95|670.85|679.98|670.88|680|670.9|679.95|670.85|7
1656623320000|2022-06-30 21:08:40|679.99|670.89|679.89|670.79|680.04|670.94|679.89|670.79|21
1656623330000|2022-06-30 21:08:50|679.91|670.81|679.72|670.62|679.91|670.81|679.33|670.23|20
1656623340000|2022-06-30 21:09:00|679.8|670.7|679.9|670.8|679.91|670.81|679.8|670.7|18
1656623350000|2022-06-30 21:09:10|679.89|670.79|680|670.9|680.02|670.92|679.89|670.79|8
1656623360000|2022-06-30 21:09:20|680.02|670.92|679.76|670.66|680.02|670.92|679.73|670.63|23
1656623370000|2022-06-30 21:09:30|679.79|670.69|679.71|670.61|679.79|670.69|679.67|670.57|13
1656623380000|2022-06-30 21:09:40|679.72|670.62|680.5|671.4|680.54|671.44|679.71|670.61|19
1656623390000|2022-06-30 21:09:50|680.49|671.39|680.47|671.37|680.49|671.39|680.4|671.3|9
1656623400000|2022-06-30 21:10:00|680.48|671.38|680.48|671.38|680.49|671.39|680.48|671.38|3
1656623410000|2022-06-30 21:10:10|680.7|671.6|680.07|670.97|680.7|671.6|680.05|670.95|21
1656623420000|2022-06-30 21:10:20|680.06|670.96|680.94|671.84|680.96|671.86|679.94|670.84|17
1656623430000|2022-06-30 21:10:30|680.87|671.77|681.75|672.65|681.86|672.76|680.87|671.77|16
1656623440000|2022-06-30 21:10:40|681.74|672.64|681.7|672.6|681.96|672.86|681.67|672.57|10
1656623450000|2022-06-30 21:10:50|681.71|672.61|681.94|672.84|681.96|672.86|681.65|672.55|14
1656623460000|2022-06-30 21:11:00|681.96|672.86|682.19|673.09|682.62|673.52|681.94|672.84|21
1656623480000|2022-06-30 21:11:20|682.29|673.19|681.8|672.7|682.29|673.19|681.8|672.7|13
1656623490000|2022-06-30 21:11:30|681.79|672.69|681.86|672.76|682|672.9|681.79|672.69|17
1656623500000|2022-06-30 21:11:40|681.87|672.77|681.91|672.81|681.91|672.81|681.86|672.76|14
1656623510000|2022-06-30 21:11:50|681.92|672.82|681.86|672.76|681.92|672.82|681.86|672.76|13
1656623520000|2022-06-30 21:12:00|681.85|672.75|681.86|672.76|681.87|672.77|681.79|672.69|13
1656623530000|2022-06-30 21:12:10|681.85|672.75|681.92|672.82|682|672.9|681.85|672.75|12
1656623540000|2022-06-30 21:12:20|681.93|672.83|682.81|673.71|682.84|673.74|681.93|672.83|19
1656623550000|2022-06-30 21:12:30|682.78|673.68|682.19|673.09|682.78|673.68|682.02|672.92|21
1656623560000|2022-06-30 21:12:40|682.15|673.05|682.73|673.63|682.78|673.68|682.08|672.98|16
1656623570000|2022-06-30 21:12:50|682.78|673.68|682.96|673.86|683.07|673.97|682.66|673.56|19
1656623580000|2022-06-30 21:13:00|682.99|673.89|682.62|673.52|682.99|673.89|682.62|673.52|17
1656623590000|2022-06-30 21:13:10|682.58|673.48|683.57|674.47|683.57|674.47|682.58|673.48|23
1656623600000|2022-06-30 21:13:20|683.35|674.25|682.84|673.74|683.35|674.25|682.28|673.18|24
1656623610000|2022-06-30 21:13:30|682.7|673.6|682.51|673.41|682.7|673.6|682.46|673.36|8
1656623620000|2022-06-30 21:13:40|682.15|673.05|682.01|672.91|682.28|673.18|681.93|672.83|10
1656623630000|2022-06-30 21:13:50|681.91|672.81|682.05|672.95|682.23|673.13|681.85|672.75|5
1656623640000|2022-06-30 21:14:00|682.18|673.08|682.05|672.95|682.18|673.08|682.05|672.95|5
1656623660000|2022-06-30 21:14:20|682.4|673.3|682.01|672.91|682.4|673.3|682.01|672.91|6
1656623670000|2022-06-30 21:14:30|682.05|672.95|682.35|673.25|682.35|673.25|682.05|672.95|3
1656623680000|2022-06-30 21:14:40|682.32|673.22|682.16|673.06|682.35|673.25|682.14|673.04|8
1656623690000|2022-06-30 21:14:50|682.14|673.04|682.03|672.93|682.14|673.04|681.91|672.81|11
1656623700000|2022-06-30 21:15:00|682.04|672.94|682.4|673.3|682.45|673.35|681.95|672.85|12
1656623710000|2022-06-30 21:15:10|682.55|673.45|682.88|673.78|682.9|673.8|682.55|673.45|13
1656623720000|2022-06-30 21:15:20|682.9|673.8|682.89|673.79|682.9|673.8|682.8|673.7|5
1656623730000|2022-06-30 21:15:30|682.9|673.8|682.91|673.81|683|673.9|682.73|673.63|14
1656623740000|2022-06-30 21:15:40|683.27|674.17|683.27|674.17|683.27|674.17|683.03|673.93|3
1656623750000|2022-06-30 21:15:50|683.37|674.27|683.18|674.08|683.57|674.47|683.11|674.01|11
1656623760000|2022-06-30 21:16:00|683.2|674.1|683.09|673.99|683.3|674.2|683.05|673.95|9
1656623770000|2022-06-30 21:16:10|683.16|674.06|683.09|673.99|683.3|674.2|683.09|673.99|3
1656623780000|2022-06-30 21:16:20|683.3|674.2|683.13|674.03|683.3|674.2|683.09|673.99|6
1656623790000|2022-06-30 21:16:30|683.12|674.02|683.05|673.95|683.12|674.02|683.03|673.93|4
1656623800000|2022-06-30 21:16:40|683.06|673.96|683.07|673.97|683.18|674.08|682.96|673.86|7
1656623810000|2022-06-30 21:16:50|683.18|674.08|683.32|674.22|683.32|674.22|683.09|673.99|8
1656623820000|2022-06-30 21:17:00|683.42|674.32|683.65|674.55|683.65|674.55|683.42|674.32|3
1656623830000|2022-06-30 21:17:10|683.59|674.49|683.22|674.12|683.59|674.49|683.05|673.95|8
1656623850000|2022-06-30 21:17:30|683.39|674.29|683.22|674.12|683.39|674.29|683.22|674.12|6
1656623860000|2022-06-30 21:17:40|683.39|674.29|683.22|674.12|683.39|674.29|683.22|674.12|8
1656623870000|2022-06-30 21:17:50|683.39|674.29|683.9|674.8|683.9|674.8|683.24|674.14|6
1656623880000|2022-06-30 21:18:00|683.92|674.82|683.91|674.81|683.92|674.82|683.7|674.6|6
1656623890000|2022-06-30 21:18:10|683.85|674.75|682.85|673.75|683.85|674.75|682.85|673.75|7
1656623900000|2022-06-30 21:18:20|682.8|673.7|682.78|673.68|682.8|673.7|682.41|673.31|7
1656623910000|2022-06-30 21:18:30|682.73|673.63|682.92|673.82|682.92|673.82|682.73|673.63|7
1656623920000|2022-06-30 21:18:40|682.93|673.83|682.79|673.69|682.93|673.83|682.75|673.65|10
1656623930000|2022-06-30 21:18:50|682.8|673.7|682.75|673.65|682.8|673.7|682.75|673.65|2
1656623940000|2022-06-30 21:19:00|682.73|673.63|682.65|673.55|682.8|673.7|682.65|673.55|5
1656623950000|2022-06-30 21:19:10|682.66|673.56|682.73|673.63|682.83|673.73|682.37|673.27|12
1656623960000|2022-06-30 21:19:20|682.7|673.6|682.68|673.58|682.7|673.6|682.29|673.19|12
1656623970000|2022-06-30 21:19:30|682.66|673.56|682.71|673.61|682.71|673.61|682.66|673.56|2
1656623980000|2022-06-30 21:19:40|682.72|673.62|682.59|673.49|682.74|673.64|682.59|673.49|3
1656623990000|2022-06-30 21:19:50|682.65|673.55|682.51|673.41|682.75|673.65|682.48|673.38|10
1656624000000|2022-06-30 21:20:00|682.59|673.49|682.77|673.67|682.85|673.75|682.59|673.49|13
1656624010000|2022-06-30 21:20:10|682.73|673.63|682.7|673.6|682.73|673.63|682.66|673.56|5
1656624030000|2022-06-30 21:20:30|682.71|673.61|682.24|673.14|682.76|673.66|682.19|673.09|15
1656624040000|2022-06-30 21:20:40|682.25|673.15|682.92|673.82|682.92|673.82|682.23|673.13|15
1656624060000|2022-06-30 21:21:00|683.05|673.95|683.78|674.68|683.8|674.7|682.95|673.85|11
1656624070000|2022-06-30 21:21:10|683.05|673.95|683.87|674.77|683.87|674.77|683.05|673.95|11
1656624080000|2022-06-30 21:21:20|683.93|674.83|683.75|674.65|683.93|674.83|683.75|674.65|4
1656624090000|2022-06-30 21:21:30|683.79|674.69|683.88|674.78|683.92|674.82|683.79|674.69|6
1656624100000|2022-06-30 21:21:40|683.86|674.76|683.78|674.68|683.87|674.77|683.74|674.64|17
1656624110000|2022-06-30 21:21:50|683.79|674.69|683.16|674.06|683.84|674.74|683.1|674|17
1656624120000|2022-06-30 21:22:00|683.24|674.14|683.06|673.96|683.29|674.19|683.06|673.96|8
1656624130000|2022-06-30 21:22:10|683.07|673.97|683.05|673.95|683.12|674.02|682.89|673.79|8
1656624140000|2022-06-30 21:22:20|683.12|674.02|683.05|673.95|683.12|674.02|683.05|673.95|2
1656624150000|2022-06-30 21:22:30|683.3|674.2|683.17|674.07|683.3|674.2|683.15|674.05|6
1656624160000|2022-06-30 21:22:40|683.19|674.09|683.36|674.26|683.36|674.26|683.19|674.09|4
1656624170000|2022-06-30 21:22:50|683.21|674.11|683.21|674.11|683.36|674.26|683.21|674.11|3
1656624180000|2022-06-30 21:23:00|683.05|673.95|683.21|674.11|683.21|674.11|683.05|673.95|2
1656624190000|2022-06-30 21:23:10|683.36|674.26|683.21|674.11|683.36|674.26|683.21|674.11|2
1656624200000|2022-06-30 21:23:20|683.36|674.26|683.36|674.26|683.36|674.26|683.05|673.95|4
1656624210000|2022-06-30 21:23:30|683.21|674.11|683.36|674.26|683.36|674.26|683.21|674.11|2
1656624220000|2022-06-30 21:23:40|683.21|674.11|683.86|674.76|683.86|674.76|683.21|674.11|12
1656624240000|2022-06-30 21:24:00|683.8|674.7|683.89|674.79|683.9|674.8|683.8|674.7|5
1656624250000|2022-06-30 21:24:10|683.81|674.71|683.82|674.72|683.82|674.72|683.8|674.7|3
1656624260000|2022-06-30 21:24:20|683.83|674.73|683.87|674.77|683.88|674.78|683.83|674.73|6
1656624270000|2022-06-30 21:24:30|683.88|674.78|683.89|674.79|683.89|674.79|683.88|674.78|2
1656624280000|2022-06-30 21:24:40|683.88|674.78|683.86|674.76|683.92|674.82|683.86|674.76|5
1656624290000|2022-06-30 21:24:50|683.83|674.73|683.78|674.68|683.83|674.73|683.78|674.68|3
1656624300000|2022-06-30 21:25:00|683.9|674.8|683.86|674.76|683.92|674.82|683.78|674.68|11
1656624310000|2022-06-30 21:25:10|683.88|674.78|683.88|674.78|683.88|674.78|683.88|674.78|1
1656624320000|2022-06-30 21:25:20|683.83|674.73|683.83|674.73|683.83|674.73|683.83|674.73|1
1656624360000|2022-06-30 21:26:00|683.88|674.78|683.83|674.73|683.9|674.8|683.83|674.73|3
1656624370000|2022-06-30 21:26:10|683.88|674.78|683.83|674.73|683.88|674.78|683.83|674.73|2
1656624380000|2022-06-30 21:26:20|683.92|674.82|683.92|674.82|683.95|674.85|683.9|674.8|5
1656624390000|2022-06-30 21:26:30|683.93|674.83|683.94|674.84|683.94|674.84|683.93|674.83|2
1656624400000|2022-06-30 21:26:40|683.95|674.85|683.95|674.85|683.95|674.85|683.95|674.85|1
1656624410000|2022-06-30 21:26:50|683.98|674.88|684.04|674.94|684.09|674.99|683.98|674.88|7
1656624420000|2022-06-30 21:27:00|684.03|674.93|684.01|674.91|684.16|675.06|683.9|674.8|7
1656624430000|2022-06-30 21:27:10|683.95|674.85|684.02|674.92|684.12|675.02|683.9|674.8|9
1656624440000|2022-06-30 21:27:20|684.04|674.94|684.05|674.95|684.05|674.95|684.04|674.94|2
1656624450000|2022-06-30 21:27:30|684.06|674.96|683.95|674.85|684.15|675.05|683.9|674.8|7
1656624510000|2022-06-30 21:28:30|683.85|674.75|683.85|674.75|683.85|674.75|683.85|674.75|1
1656624540000|2022-06-30 21:29:00|683.8|674.7|683.05|673.95|683.8|674.7|683.05|673.95|3
1656624600000|2022-06-30 21:30:00|682.8|673.7|682.8|673.7|682.8|673.7|682.8|673.7|1
1656624620000|2022-06-30 21:30:20|682.9|673.8|682.9|673.8|682.9|673.8|682.9|673.8|1
1656624630000|2022-06-30 21:30:30|682.85|673.75|682.85|673.75|682.85|673.75|682.85|673.75|1
1656624660000|2022-06-30 21:31:00|682.8|673.7|682.8|673.7|682.8|673.7|682.8|673.7|1
1656624690000|2022-06-30 21:31:30|682.75|673.65|682.75|673.65|682.75|673.65|682.75|673.65|1
1656624700000|2022-06-30 21:31:40|682.8|673.7|682.8|673.7|682.8|673.7|682.8|673.7|1
1656624710000|2022-06-30 21:31:50|682.85|673.75|683.5|674.4|683.5|674.4|682.85|673.75|2
1656624720000|2022-06-30 21:32:00|683.6|674.5|683.65|674.55|683.65|674.55|683.6|674.5|2
1656624730000|2022-06-30 21:32:10|683.75|674.65|683.9|674.8|683.9|674.8|683.75|674.65|2
1656624740000|2022-06-30 21:32:20|683.95|674.85|683.95|674.85|683.95|674.85|683.95|674.85|1
1656624750000|2022-06-30 21:32:30|684.05|674.95|684.05|674.95|684.05|674.95|684.05|674.95|1
1656624760000|2022-06-30 21:32:40|684.2|675.1|684.7|675.6|684.7|675.6|684.2|675.1|2
1656624780000|2022-06-30 21:33:00|684.85|675.75|684.85|675.75|684.85|675.75|684.85|675.75|1
1656624900000|2022-06-30 21:35:00|684.95|675.85|684.95|675.85|684.95|675.85|684.95|675.85|1
1656624920000|2022-06-30 21:35:20|685.05|675.95|685.05|675.95|685.05|675.95|685.05|675.95|1
1656624940000|2022-06-30 21:35:40|685.07|675.97|685.07|675.97|685.07|675.97|685.07|675.97|1
1656624950000|2022-06-30 21:35:50|685.02|675.92|684.98|675.88|685.02|675.92|684.98|675.88|2
1656624980000|2022-06-30 21:36:20|685.13|676.03|685.08|675.98|685.22|676.12|685.08|675.98|5
1656624990000|2022-06-30 21:36:30|685.16|676.06|685.25|676.15|685.3|676.2|685.08|675.98|12
1656625000000|2022-06-30 21:36:40|685.22|676.12|685.2|676.1|685.22|676.12|685.19|676.09|3
1656625010000|2022-06-30 21:36:50|685.25|676.15|685.26|676.16|685.26|676.16|685.25|676.15|2
1656625040000|2022-06-30 21:37:20|685.22|676.12|685.18|676.08|685.22|676.12|685.18|676.08|2
1656625070000|2022-06-30 21:37:50|685.12|676.02|685.03|675.93|685.12|676.02|685.03|675.93|4
1656625080000|2022-06-30 21:38:00|685|675.9|684.93|675.83|685|675.9|684.73|675.63|16
1656625090000|2022-06-30 21:38:10|684.92|675.82|684.92|675.82|684.96|675.86|684.91|675.81|4
1656625100000|2022-06-30 21:38:20|684.96|675.86|685.17|676.07|685.17|676.07|684.96|675.86|5
1656625110000|2022-06-30 21:38:30|685.02|675.92|684.97|675.87|685.09|675.99|684.95|675.85|6
1656625120000|2022-06-30 21:38:40|684.96|675.86|684.94|675.84|684.96|675.86|684.9|675.8|6
1656625130000|2022-06-30 21:38:50|684.99|675.89|685.02|675.92|685.02|675.92|684.92|675.82|4
1656625140000|2022-06-30 21:39:00|685.04|675.94|685.04|675.94|685.12|676.02|685.04|675.94|3
1656625150000|2022-06-30 21:39:10|685|675.9|684.98|675.88|685|675.9|684.97|675.87|5
1656625160000|2022-06-30 21:39:20|684.87|675.77|684.87|675.77|684.87|675.77|684.87|675.77|1
1656625190000|2022-06-30 21:39:50|684.98|675.88|684.86|675.76|684.98|675.88|684.8|675.7|5
1656625200000|2022-06-30 21:40:00|684.83|675.73|684.83|675.73|684.89|675.79|684.83|675.73|5
1656625210000|2022-06-30 21:40:10|684.9|675.8|684.79|675.69|684.9|675.8|684.79|675.69|3
1656625220000|2022-06-30 21:40:20|684.75|675.65|684.73|675.63|684.77|675.67|684.72|675.62|5
1656625230000|2022-06-30 21:40:30|684.75|675.65|684.56|675.46|684.75|675.65|684.56|675.46|5
1656625240000|2022-06-30 21:40:40|684.55|675.45|684.56|675.46|684.56|675.46|684.54|675.44|3
1656625250000|2022-06-30 21:40:50|684.54|675.44|684.52|675.42|684.56|675.46|684.51|675.41|7
1656625260000|2022-06-30 21:41:00|684.46|675.36|684.5|675.4|684.54|675.44|684.46|675.36|6
1656625270000|2022-06-30 21:41:10|684.49|675.39|684.48|675.38|684.63|675.53|684.47|675.37|6
1656625280000|2022-06-30 21:41:20|684.47|675.37|684.49|675.39|684.49|675.39|684.46|675.36|7
1656625290000|2022-06-30 21:41:30|684.63|675.53|684.48|675.38|684.63|675.53|684.48|675.38|6
1656625300000|2022-06-30 21:41:40|684.46|675.36|684.39|675.29|684.46|675.36|684.39|675.29|2
1656625320000|2022-06-30 21:42:00|684.36|675.26|684.32|675.22|684.38|675.28|684.32|675.22|4
1656625330000|2022-06-30 21:42:10|684.33|675.23|684.33|675.23|684.33|675.23|684.32|675.22|3
1656625340000|2022-06-30 21:42:20|684.32|675.22|683.79|674.69|684.36|675.26|683.79|674.69|13
1656625350000|2022-06-30 21:42:30|683.76|674.66|683.58|674.48|683.76|674.66|683.58|674.48|6
1656625360000|2022-06-30 21:42:40|683.51|674.41|683.53|674.43|683.58|674.48|683.5|674.4|9
1656625370000|2022-06-30 21:42:50|683.49|674.39|683.41|674.31|683.49|674.39|683.41|674.31|2
1656625380000|2022-06-30 21:43:00|683.35|674.25|683.55|674.45|683.55|674.45|683.35|674.25|21
1656625390000|2022-06-30 21:43:10|683.5|674.4|683.45|674.35|683.54|674.44|683.38|674.28|20
1656625400000|2022-06-30 21:43:20|683.46|674.36|683.29|674.19|683.47|674.37|683.2|674.1|25
1656625410000|2022-06-30 21:43:30|683.43|674.33|683.27|674.17|683.43|674.33|683.2|674.1|22
1656625420000|2022-06-30 21:43:40|683.28|674.18|683.3|674.2|683.43|674.33|683.2|674.1|22
1656625430000|2022-06-30 21:43:50|683.37|674.27|683.39|674.29|683.43|674.33|683.37|674.27|7
1656625440000|2022-06-30 21:44:00|683.38|674.28|682.4|673.3|683.38|674.28|682.38|673.28|19
1656625450000|2022-06-30 21:44:10|682.41|673.31|681.66|672.56|682.42|673.32|681.66|672.56|25
1656625460000|2022-06-30 21:44:20|681.6|672.5|681.62|672.52|681.62|672.52|681.51|672.41|5
1656625470000|2022-06-30 21:44:30|681.67|672.57|681.8|672.7|681.81|672.71|681.67|672.57|6
1656625480000|2022-06-30 21:44:40|681.78|672.68|681.8|672.7|681.87|672.77|681.75|672.65|5
1656625490000|2022-06-30 21:44:50|681.82|672.72|681.84|672.74|681.84|672.74|681.8|672.7|3
1656625500000|2022-06-30 21:45:00|681.8|672.7|681.79|672.69|681.8|672.7|681.77|672.67|4
1656625510000|2022-06-30 21:45:10|681.8|672.7|681.83|672.73|681.85|672.75|681.72|672.62|12
1656625520000|2022-06-30 21:45:20|681.86|672.76|681.91|672.81|681.91|672.81|681.83|672.73|3
1656625530000|2022-06-30 21:45:30|682.06|672.96|681.97|672.87|682.06|672.96|681.97|672.87|6
1656625540000|2022-06-30 21:45:40|681.98|672.88|682|672.9|682|672.9|681.97|672.87|5
1656625550000|2022-06-30 21:45:50|682.08|672.98|682.1|673|682.14|673.04|682.08|672.98|6
1656625560000|2022-06-30 21:46:00|682.09|672.99|683.38|674.28|683.39|674.29|682.09|672.99|25
1656625570000|2022-06-30 21:46:10|683.39|674.29|683.62|674.52|683.66|674.56|683.39|674.29|9
1656625580000|2022-06-30 21:46:20|683.63|674.53|683.79|674.69|683.89|674.79|683.63|674.53|9
1656625590000|2022-06-30 21:46:30|683.87|674.77|683.92|674.82|683.95|674.85|683.85|674.75|4
1656625600000|2022-06-30 21:46:40|683.85|674.75|684.2|675.1|684.2|675.1|683.85|674.75|3
1656625620000|2022-06-30 21:47:00|684.29|675.19|684.29|675.19|684.29|675.19|684.29|675.19|1
1656625630000|2022-06-30 21:47:10|684.07|674.97|684.9|675.8|684.95|675.85|684.07|674.97|13
1656625640000|2022-06-30 21:47:20|684.97|675.87|685.04|675.94|685.15|676.05|684.95|675.85|11
1656625650000|2022-06-30 21:47:30|685.05|675.95|685.05|675.95|685.15|676.05|685.05|675.95|8
1656625660000|2022-06-30 21:47:40|685.06|675.96|684.97|675.87|685.06|675.96|684.97|675.87|9
1656625670000|2022-06-30 21:47:50|684.98|675.88|684.98|675.88|685.04|675.94|684.97|675.87|9
1656625680000|2022-06-30 21:48:00|684.97|675.87|684.93|675.83|684.98|675.88|684.93|675.83|7
1656625690000|2022-06-30 21:48:10|684.94|675.84|684.8|675.7|684.99|675.89|684.8|675.7|7
1656625700000|2022-06-30 21:48:20|684.7|675.6|684.65|675.55|684.7|675.6|684.57|675.47|8
1656625710000|2022-06-30 21:48:30|684.66|675.56|684.65|675.55|684.66|675.56|684.65|675.55|2
1656625720000|2022-06-30 21:48:40|684.66|675.56|684.53|675.43|684.72|675.62|684.53|675.43|10
1656625740000|2022-06-30 21:49:00|684.61|675.51|684.54|675.44|684.61|675.51|684.51|675.41|4
1656625750000|2022-06-30 21:49:10|684.5|675.4|684.5|675.4|684.5|675.4|684.5|675.4|1
1656625760000|2022-06-30 21:49:20|684.46|675.36|684.46|675.36|684.5|675.4|684.46|675.36|3
1656625770000|2022-06-30 21:49:30|684.5|675.4|684.03|674.93|684.5|675.4|683.88|674.78|17
1656625780000|2022-06-30 21:49:40|684.01|674.91|683.96|674.86|684.01|674.91|683.96|674.86|3
1656625790000|2022-06-30 21:49:50|683.99|674.89|683.7|674.6|683.99|674.89|683.56|674.46|13
1656625800000|2022-06-30 21:50:00|683.65|674.55|683.71|674.61|683.71|674.61|683.62|674.52|6
1656625810000|2022-06-30 21:50:10|683.69|674.59|683.71|674.61|683.71|674.61|683.69|674.59|5
1656625820000|2022-06-30 21:50:20|683.66|674.56|683.66|674.56|683.68|674.58|683.66|674.56|3
1656625830000|2022-06-30 21:50:30|683.6|674.5|683.65|674.55|683.65|674.55|683.6|674.5|2
1656625840000|2022-06-30 21:50:40|683.63|674.53|683.64|674.54|683.64|674.54|683.63|674.53|2
1656625850000|2022-06-30 21:50:50|683.65|674.55|683.2|674.1|683.65|674.55|683.2|674.1|7
1656625860000|2022-06-30 21:51:00|683.16|674.06|683.14|674.04|683.29|674.19|683.11|674.01|9
1656625870000|2022-06-30 21:51:10|683.21|674.11|683.1|674|683.21|674.11|683.1|674|3
1656625880000|2022-06-30 21:51:20|683.07|673.97|683.02|673.92|683.12|674.02|682.92|673.82|7
1656625890000|2022-06-30 21:51:30|683.01|673.91|683|673.9|683.01|673.91|682.99|673.89|5
1656625900000|2022-06-30 21:51:40|683.01|673.91|683.01|673.91|683.01|673.91|683|673.9|5
1656625910000|2022-06-30 21:51:50|683.04|673.94|683.21|674.11|683.21|674.11|683.04|673.94|5
1656625920000|2022-06-30 21:52:00|683.32|674.22|683.52|674.42|683.53|674.43|683.32|674.22|9
1656625930000|2022-06-30 21:52:10|683.49|674.39|683.61|674.51|683.63|674.53|683.43|674.33|20
1656625940000|2022-06-30 21:52:20|683.63|674.53|683.6|674.5|683.7|674.6|683.55|674.45|8
1656625950000|2022-06-30 21:52:30|683.59|674.49|683.45|674.35|683.59|674.49|683.45|674.35|5
1656625960000|2022-06-30 21:52:40|683.49|674.39|683.1|674|683.49|674.39|683.1|674|10
1656625970000|2022-06-30 21:52:50|683.02|673.92|682.99|673.89|683.06|673.96|682.97|673.87|6
1656625980000|2022-06-30 21:53:00|683.01|673.91|682.85|673.75|683.01|673.91|682.85|673.75|5
1656625990000|2022-06-30 21:53:10|682.84|673.74|682.87|673.77|682.87|673.77|682.84|673.74|2
1656626000000|2022-06-30 21:53:20|682.89|673.79|682.68|673.58|682.89|673.79|682.64|673.54|10
1656626010000|2022-06-30 21:53:30|682.69|673.59|682.69|673.59|682.69|673.59|682.69|673.59|1
1656626020000|2022-06-30 21:53:40|682.7|673.6|682.75|673.65|682.8|673.7|682.7|673.6|6
1656626030000|2022-06-30 21:53:50|682.84|673.74|683.01|673.91|683.01|673.91|682.84|673.74|8
1656626040000|2022-06-30 21:54:00|683|673.9|682.82|673.72|683.03|673.93|682.82|673.72|9
1656626060000|2022-06-30 21:54:20|682.83|673.73|682.85|673.75|682.85|673.75|682.83|673.73|2
1656626070000|2022-06-30 21:54:30|682.86|673.76|682.86|673.76|682.92|673.82|682.86|673.76|4
1656626090000|2022-06-30 21:54:50|682.87|673.77|682.87|673.77|682.89|673.79|682.87|673.77|3
1656626100000|2022-06-30 21:55:00|682.84|673.74|682.87|673.77|682.89|673.79|682.84|673.74|3
1656626120000|2022-06-30 21:55:20|682.84|673.74|682.87|673.77|682.9|673.8|682.84|673.74|3
1656626140000|2022-06-30 21:55:40|682.9|673.8|682.9|673.8|682.9|673.8|682.9|673.8|1
1656626150000|2022-06-30 21:55:50|683.01|673.91|682.97|673.87|683.01|673.91|682.9|673.8|3
1656626160000|2022-06-30 21:56:00|682.98|673.88|682.93|673.83|683.01|673.91|682.93|673.83|11
1656626170000|2022-06-30 21:56:10|682.91|673.81|682.68|673.58|682.91|673.81|682.66|673.56|9
1656626180000|2022-06-30 21:56:20|682.66|673.56|681.97|672.87|682.66|673.56|681.95|672.85|10
1656626190000|2022-06-30 21:56:30|681.98|672.88|681.88|672.78|681.98|672.88|681.85|672.75|9
1656626200000|2022-06-30 21:56:40|681.87|672.77|681.64|672.54|681.87|672.77|681.64|672.54|11
1656626210000|2022-06-30 21:56:50|681.68|672.58|681.68|672.58|681.71|672.61|681.68|672.58|4
1656626220000|2022-06-30 21:57:00|681.69|672.59|681.63|672.53|681.7|672.6|681.52|672.42|10
1656626230000|2022-06-30 21:57:10|681.52|672.42|681.52|672.42|681.52|672.42|681.52|672.42|1
1656626240000|2022-06-30 21:57:20|681.47|672.37|681.49|672.39|681.49|672.39|681.47|672.37|2
1656626250000|2022-06-30 21:57:30|681.47|672.37|681.84|672.74|681.89|672.79|681.47|672.37|13
1656626260000|2022-06-30 21:57:40|681.94|672.84|681.79|672.69|682|672.9|681.73|672.63|12
1656626270000|2022-06-30 21:57:50|681.51|672.41|680.9|671.8|681.51|672.41|680.81|671.71|14
1656626280000|2022-06-30 21:58:00|680.93|671.83|680.69|671.59|680.93|671.83|680.65|671.55|9
1656626290000|2022-06-30 21:58:10|680.68|671.58|680.54|671.44|680.68|671.58|680.5|671.4|12
1656626300000|2022-06-30 21:58:20|680.55|671.45|680.39|671.29|680.65|671.55|680.39|671.29|18
1656626310000|2022-06-30 21:58:30|680.4|671.3|680.55|671.45|680.58|671.48|680.4|671.3|16
1656626320000|2022-06-30 21:58:40|680.54|671.44|680.31|671.21|680.54|671.44|680.31|671.21|7
1656626330000|2022-06-30 21:58:50|680.19|671.09|679.89|670.79|680.19|671.09|679.89|670.79|7
1656626340000|2022-06-30 21:59:00|679.95|670.85|679.78|670.68|679.95|670.85|679.78|670.68|4
1656626350000|2022-06-30 21:59:10|679.81|670.71|679.78|670.68|679.81|670.71|679.78|670.68|2
1656626370000|2022-06-30 21:59:30|679.79|670.69|679.79|670.69|679.8|670.7|679.78|670.68|4
1656626380000|2022-06-30 21:59:40|679.67|670.57|678.68|669.58|679.67|670.57|678.68|669.58|21
1656626390000|2022-06-30 21:59:50|678.6|669.5|678.41|669.31|678.6|669.5|678.41|669.31|14
1656626400000|2022-06-30 22:00:00|678.38|669.28|678.45|669.35|678.57|669.47|678.37|669.27|16
1656626410000|2022-06-30 22:00:10|678.63|669.53|679.9|670.8|679.9|670.8|678.45|669.35|24
1656626420000|2022-06-30 22:00:20|679.81|670.71|680.53|671.43|680.53|671.43|679.55|670.45|15
1656626430000|2022-06-30 22:00:30|680.5|671.4|680.62|671.52|680.7|671.6|680.5|671.4|6
1656626440000|2022-06-30 22:00:40|680.8|671.7|680.67|671.57|680.8|671.7|680.48|671.38|9
1656626450000|2022-06-30 22:00:50|680.63|671.53|680.56|671.46|680.66|671.56|680.5|671.4|8
1656626460000|2022-06-30 22:01:00|680.52|671.42|680.45|671.35|680.52|671.42|680.42|671.32|7
1656626470000|2022-06-30 22:01:10|680.42|671.32|680.53|671.43|680.54|671.44|680.39|671.29|10
1656626480000|2022-06-30 22:01:20|680.54|671.44|680.91|671.81|681.16|672.06|680.54|671.44|18
1656626490000|2022-06-30 22:01:30|680.87|671.77|680.61|671.51|680.95|671.85|680.61|671.51|12
1656626500000|2022-06-30 22:01:40|680.63|671.53|680.7|671.6|680.7|671.6|680.61|671.51|5
1656626510000|2022-06-30 22:01:50|680.73|671.63|680.96|671.86|680.98|671.88|680.73|671.63|10
1656626530000|2022-06-30 22:02:10|680.97|671.87|681.61|672.51|681.67|672.57|680.97|671.87|17
1656626540000|2022-06-30 22:02:20|681.89|672.79|682.64|673.54|682.65|673.55|681.88|672.78|20
1656626550000|2022-06-30 22:02:30|682.78|673.68|682.03|672.93|682.79|673.69|682.03|672.93|13
1656626560000|2022-06-30 22:02:40|682|672.9|680.83|671.73|682.05|672.95|680.83|671.73|28
1656626570000|2022-06-30 22:02:50|680.79|671.69|680.61|671.51|680.79|671.69|680.54|671.44|17
1656626580000|2022-06-30 22:03:00|680.6|671.5|681.2|672.1|681.2|672.1|680.6|671.5|9
1656626590000|2022-06-30 22:03:10|681.3|672.2|680.86|671.76|681.3|672.2|680.86|671.76|11
1656626600000|2022-06-30 22:03:20|680.9|671.8|681.01|671.91|681.01|671.91|680.9|671.8|4
1656626610000|2022-06-30 22:03:30|680.91|671.81|681.23|672.13|681.23|672.13|680.91|671.81|8
1656626620000|2022-06-30 22:03:40|681.25|672.15|681.11|672.01|681.3|672.2|681.09|671.99|6
1656626630000|2022-06-30 22:03:50|681.3|672.2|681.94|672.84|681.94|672.84|681.27|672.17|6
1656626640000|2022-06-30 22:04:00|681.95|672.85|681.98|672.88|682.01|672.91|681.95|672.85|22
1656626650000|2022-06-30 22:04:10|681.99|672.89|682.3|673.2|682.3|673.2|681.99|672.89|9
1656626660000|2022-06-30 22:04:20|682.25|673.15|682.3|673.2|682.3|673.2|682.25|673.15|2
1656626670000|2022-06-30 22:04:30|682.57|673.47|682.79|673.69|682.8|673.7|682.57|673.47|11
1656626680000|2022-06-30 22:04:40|682.8|673.7|682.82|673.72|682.82|673.72|682.73|673.63|21
1656626690000|2022-06-30 22:04:50|682.83|673.73|682.91|673.81|682.91|673.81|682.82|673.72|5
1656626700000|2022-06-30 22:05:00|682.88|673.78|682.6|673.5|682.9|673.8|682.55|673.45|14
1656626710000|2022-06-30 22:05:10|682.62|673.52|682.59|673.49|682.77|673.67|682.59|673.49|15
1656626720000|2022-06-30 22:05:20|682.56|673.46|682.03|672.93|682.59|673.49|682.03|672.93|11
1656626730000|2022-06-30 22:05:30|682.04|672.94|682.03|672.93|682.08|672.98|682.03|672.93|4
1656626740000|2022-06-30 22:05:40|682.04|672.94|681.86|672.76|682.08|672.98|681.86|672.76|10
1656626750000|2022-06-30 22:05:50|681.98|672.88|681.78|672.68|681.98|672.88|681.78|672.68|5
1656626760000|2022-06-30 22:06:00|681.8|672.7|681.09|671.99|681.8|672.7|681.03|671.93|15
1656626770000|2022-06-30 22:06:10|681.02|671.92|681.09|671.99|681.09|671.99|681.02|671.92|4
1656626780000|2022-06-30 22:06:20|681.07|671.97|680.07|670.97|681.07|671.97|680.07|670.97|20
1656626790000|2022-06-30 22:06:30|680.1|671|679.72|670.62|680.1|671|679.72|670.62|12
1656626800000|2022-06-30 22:06:40|679.65|670.55|678.96|669.86|679.93|670.83|678.96|669.86|11
1656626810000|2022-06-30 22:06:50|678.95|669.85|678.17|669.07|678.97|669.87|678.17|669.07|15
1656626820000|2022-06-30 22:07:00|678.21|669.11|678.82|669.72|678.87|669.77|678.21|669.11|22
1656626830000|2022-06-30 22:07:10|678.83|669.73|678.92|669.82|678.98|669.88|678.83|669.73|11
1656626840000|2022-06-30 22:07:20|678.91|669.81|678.56|669.46|678.91|669.81|678.54|669.44|16
1656626850000|2022-06-30 22:07:30|678.55|669.45|678.9|669.8|678.93|669.83|678.55|669.45|16
1656626860000|2022-06-30 22:07:40|679.35|670.25|679.93|670.83|679.93|670.83|679.21|670.11|22
1656626870000|2022-06-30 22:07:50|679.84|670.74|680.05|670.95|680.05|670.95|679.84|670.74|6
1656626880000|2022-06-30 22:08:00|680.06|670.96|679.89|670.79|680.06|670.96|679.89|670.79|6
1656626890000|2022-06-30 22:08:10|679.82|670.72|679.03|669.93|679.82|670.72|679.03|669.93|24
1656626900000|2022-06-30 22:08:20|678.9|669.8|678.25|669.15|678.98|669.88|678.16|669.06|24
1656626910000|2022-06-30 22:08:30|678.52|669.42|678.25|669.15|678.52|669.42|678.25|669.15|2
1656626920000|2022-06-30 22:08:40|678.24|669.14|678.22|669.12|678.51|669.41|678.12|669.02|13
1656626930000|2022-06-30 22:08:50|678.7|669.6|678.68|669.58|678.7|669.6|678.62|669.52|6
1656626940000|2022-06-30 22:09:00|678.77|669.67|678.76|669.66|678.77|669.67|678.76|669.66|2
1656626950000|2022-06-30 22:09:10|678.77|669.67|678.71|669.61|678.81|669.71|678.71|669.61|7
1656626960000|2022-06-30 22:09:20|678.7|669.6|678.77|669.67|678.77|669.67|678.7|669.6|12
1656626970000|2022-06-30 22:09:30|678.76|669.66|678.76|669.66|678.76|669.66|678.76|669.66|1
1656626980000|2022-06-30 22:09:40|678.77|669.67|678.7|669.6|678.79|669.69|678.7|669.6|13
1656626990000|2022-06-30 22:09:50|678.71|669.61|678.82|669.72|678.91|669.81|678.65|669.55|18
1656627000000|2022-06-30 22:10:00|678.95|669.85|678.78|669.68|678.96|669.86|678.78|669.68|9
1656627010000|2022-06-30 22:10:10|678.77|669.67|678.71|669.61|678.78|669.68|678.71|669.61|14
1656627020000|2022-06-30 22:10:20|678.72|669.62|678.57|669.47|678.72|669.62|678.57|669.47|11
1656627030000|2022-06-30 22:10:30|678.41|669.31|678.44|669.34|678.68|669.58|678.39|669.29|15
1656627040000|2022-06-30 22:10:40|678.36|669.26|678.35|669.25|678.4|669.3|678.32|669.22|5
1656627050000|2022-06-30 22:10:50|678.37|669.27|678.43|669.33|678.43|669.33|678.37|669.27|2
1656627060000|2022-06-30 22:11:00|678.52|669.42|679.5|670.4|679.5|670.4|678.47|669.37|25
1656627070000|2022-06-30 22:11:10|679.47|670.37|679.69|670.59|679.7|670.6|679.47|670.37|8
1656627080000|2022-06-30 22:11:20|679.78|670.68|679.95|670.85|680.42|671.32|679.78|670.68|14
1656627090000|2022-06-30 22:11:30|679.94|670.84|679|669.9|679.94|670.84|679|669.9|28
1656627100000|2022-06-30 22:11:40|679.03|669.93|679.07|669.97|679.11|670.01|679.03|669.93|6
1656627110000|2022-06-30 22:11:50|679.03|669.93|679.57|670.47|679.57|670.47|679.03|669.93|13
1656627120000|2022-06-30 22:12:00|679.6|670.5|679.69|670.59|679.93|670.83|679.6|670.5|13
1656627130000|2022-06-30 22:12:10|679.73|670.63|679.66|670.56|679.73|670.63|679.6|670.5|6
1656627140000|2022-06-30 22:12:20|679.74|670.64|679.83|670.73|679.83|670.73|679.72|670.62|6
1656627150000|2022-06-30 22:12:30|679.75|670.65|679.83|670.73|679.83|670.73|679.75|670.65|6
1656627160000|2022-06-30 22:12:40|679.85|670.75|679.96|670.86|679.98|670.88|679.82|670.72|14
1656627170000|2022-06-30 22:12:50|679.92|670.82|679.65|670.55|680.01|670.91|679.65|670.55|11
1656627180000|2022-06-30 22:13:00|679.64|670.54|679.65|670.55|679.8|670.7|679.58|670.48|18
1656627190000|2022-06-30 22:13:10|679.6|670.5|679.65|670.55|679.65|670.55|679.55|670.45|8
1656627200000|2022-06-30 22:13:20|679.58|670.48|679.65|670.55|679.65|670.55|679.58|670.48|4
1656627210000|2022-06-30 22:13:30|679.64|670.54|678.92|669.82|679.64|670.54|678.92|669.82|17
1656627220000|2022-06-30 22:13:40|678.95|669.85|678.98|669.88|678.98|669.88|678.85|669.75|6
1656627230000|2022-06-30 22:13:50|678.9|669.8|679.05|669.95|679.23|670.13|678.9|669.8|11
1656627240000|2022-06-30 22:14:00|679|669.9|678.99|669.89|679|669.9|678.96|669.86|3
1656627250000|2022-06-30 22:14:10|678.96|669.86|678.76|669.66|679|669.9|678.49|669.39|9
1656627260000|2022-06-30 22:14:20|678.75|669.65|679.62|670.52|679.62|670.52|678.75|669.65|21
1656627270000|2022-06-30 22:14:30|679.95|670.85|680.82|671.72|680.89|671.79|679.9|670.8|17
1656627280000|2022-06-30 22:14:40|680.84|671.74|680.19|671.09|680.84|671.74|680.11|671.01|8
1656627290000|2022-06-30 22:14:50|680.28|671.18|680.22|671.12|680.3|671.2|680.19|671.09|16
1656627300000|2022-06-30 22:15:00|680.3|671.2|679.85|670.75|680.3|671.2|679.85|670.75|16
1656627310000|2022-06-30 22:15:10|679.87|670.77|679.97|670.87|679.99|670.89|679.85|670.75|16
1656627320000|2022-06-30 22:15:20|679.92|670.82|679.94|670.84|680.03|670.93|679.87|670.77|9
1656627330000|2022-06-30 22:15:30|680.04|670.94|680.05|670.95|680.1|671|680.03|670.93|6
1656627340000|2022-06-30 22:15:40|680.06|670.96|680.08|670.98|680.12|671.02|679.98|670.88|15
1656627350000|2022-06-30 22:15:50|680.1|671|680.16|671.06|680.3|671.2|680.1|671|5
1656627360000|2022-06-30 22:16:00|680.32|671.22|680.17|671.07|680.32|671.22|680|670.9|20
1656627370000|2022-06-30 22:16:10|680.2|671.1|681.61|672.51|681.7|672.6|680.2|671.1|33
1656627380000|2022-06-30 22:16:20|681.66|672.56|681.2|672.1|681.74|672.64|681.2|672.1|21
1656627390000|2022-06-30 22:16:30|681.23|672.13|682.89|673.79|682.89|673.79|681.23|672.13|25
1656627400000|2022-06-30 22:16:40|683.05|673.95|682.99|673.89|683.05|673.95|682.91|673.81|9
1656627410000|2022-06-30 22:16:50|683.01|673.91|683|673.9|683.1|674|682.92|673.82|10
1656627420000|2022-06-30 22:17:00|683.01|673.91|683.25|674.15|683.87|674.77|682.89|673.79|25
1656627430000|2022-06-30 22:17:10|683.44|674.34|683.13|674.03|683.44|674.34|682.93|673.83|18
1656627440000|2022-06-30 22:17:20|683.14|674.04|682.99|673.89|683.15|674.05|682.9|673.8|19
1656627450000|2022-06-30 22:17:30|682.97|673.87|682.98|673.88|683.16|674.06|682.95|673.85|11
1656627460000|2022-06-30 22:17:40|683.13|674.03|683.18|674.08|683.2|674.1|683.04|673.94|11
1656627470000|2022-06-30 22:17:50|683.16|674.06|683.01|673.91|683.32|674.22|682.97|673.87|13
1656627480000|2022-06-30 22:18:00|683|673.9|681.98|672.88|683.04|673.94|681.98|672.88|25
1656627490000|2022-06-30 22:18:10|682|672.9|682.07|672.97|682.25|673.15|682|672.9|7
1656627500000|2022-06-30 22:18:20|681.99|672.89|682.12|673.02|682.22|673.12|681.93|672.83|9
1656627510000|2022-06-30 22:18:30|682.08|672.98|682.13|673.03|682.3|673.2|682.08|672.98|10
1656627520000|2022-06-30 22:18:40|682.38|673.28|682.2|673.1|682.87|673.77|682.15|673.05|15
1656627530000|2022-06-30 22:18:50|682.31|673.21|682.54|673.44|682.54|673.44|682.31|673.21|3
1656627540000|2022-06-30 22:19:00|682.53|673.43|682.34|673.24|682.53|673.43|682.34|673.24|3
1656627550000|2022-06-30 22:19:10|682.35|673.25|682.35|673.25|682.35|673.25|682.35|673.25|1
1656627560000|2022-06-30 22:19:20|682.34|673.24|682.72|673.62|682.76|673.66|682.34|673.24|7
1656627570000|2022-06-30 22:19:30|682.75|673.65|682.75|673.65|682.75|673.65|682.75|673.65|1
1656627580000|2022-06-30 22:19:40|682.71|673.61|682.66|673.56|682.71|673.61|682.56|673.46|8
1656627590000|2022-06-30 22:19:50|682.63|673.53|682.8|673.7|683.03|673.93|682.63|673.53|13
1656627600000|2022-06-30 22:20:00|682.83|673.73|682.73|673.63|682.91|673.81|682.73|673.63|11
1656627610000|2022-06-30 22:20:10|682.86|673.76|682.79|673.69|682.88|673.78|682.75|673.65|21
1656627620000|2022-06-30 22:20:20|682.78|673.68|683.43|674.33|683.43|674.33|682.77|673.67|24
1656627630000|2022-06-30 22:20:30|683.52|674.42|683.97|674.87|683.98|674.88|683.52|674.42|27
1656627640000|2022-06-30 22:20:40|683.98|674.88|683.96|674.86|684|674.9|683.96|674.86|11
1656627650000|2022-06-30 22:20:50|683.95|674.85|684.04|674.94|684.04|674.94|683.89|674.79|6
1656627660000|2022-06-30 22:21:00|684.05|674.95|683.76|674.66|684.05|674.95|683.72|674.62|17
1656627670000|2022-06-30 22:21:10|683.72|674.62|683.65|674.55|683.73|674.63|683.57|674.47|8
1656627680000|2022-06-30 22:21:20|683.67|674.57|684|674.9|684|674.9|683.67|674.57|11
1656627690000|2022-06-30 22:21:30|684.37|675.27|685.01|675.91|685.1|676|684.37|675.27|19
1656627700000|2022-06-30 22:21:40|685.2|676.1|685.07|675.97|685.2|676.1|685.07|675.97|24
1656627710000|2022-06-30 22:21:50|685.08|675.98|685.74|676.64|685.9|676.8|685.08|675.98|17
1656627720000|2022-06-30 22:22:00|685.84|676.74|686.35|677.25|686.35|677.25|685.84|676.74|21
1656627730000|2022-06-30 22:22:10|686.2|677.1|686.13|677.03|686.26|677.16|686.07|676.97|17
1656627740000|2022-06-30 22:22:20|686.26|677.16|686.14|677.04|686.26|677.16|686.08|676.98|13
1656627750000|2022-06-30 22:22:30|686.16|677.06|686.3|677.2|686.31|677.21|686.06|676.96|23
1656627760000|2022-06-30 22:22:40|686.28|677.18|686.37|677.27|686.38|677.28|686.28|677.18|7
1656627770000|2022-06-30 22:22:50|686.36|677.26|686.36|677.26|686.37|677.27|686.36|677.26|5
1656627780000|2022-06-30 22:23:00|686.33|677.23|686.39|677.29|686.42|677.32|686.31|677.21|9
1656627790000|2022-06-30 22:23:10|686.4|677.3|687.09|677.99|687.11|678.01|686.4|677.3|23
1656627800000|2022-06-30 22:23:20|687.05|677.95|687.08|677.98|687.08|677.98|687.04|677.94|18
1656627810000|2022-06-30 22:23:30|687.07|677.97|687.37|678.27|687.85|678.75|687.07|677.97|13
1656627820000|2022-06-30 22:23:40|687.34|678.24|687.43|678.33|687.43|678.33|687.26|678.16|11
1656627830000|2022-06-30 22:23:50|687.44|678.34|687.64|678.54|687.68|678.58|687.41|678.31|9
1656627840000|2022-06-30 22:24:00|687.43|678.33|687.59|678.49|687.65|678.55|687.39|678.29|13
1656627850000|2022-06-30 22:24:10|687.98|678.88|687.81|678.71|687.98|678.88|687.81|678.71|7
1656627860000|2022-06-30 22:24:20|687.84|678.74|687.93|678.83|687.99|678.89|687.82|678.72|11
1656627870000|2022-06-30 22:24:30|687.91|678.81|687.72|678.62|687.94|678.84|687.72|678.62|11
1656627880000|2022-06-30 22:24:40|687.77|678.67|686.89|677.79|687.77|678.67|686.89|677.79|11
1656627890000|2022-06-30 22:24:50|686.86|677.76|687.18|678.08|687.74|678.64|686.73|677.63|24
1656627900000|2022-06-30 22:25:00|687.19|678.09|687.22|678.12|687.34|678.24|687.17|678.07|8
1656627910000|2022-06-30 22:25:10|687.34|678.24|687.94|678.84|687.94|678.84|687.05|677.95|15
1656627920000|2022-06-30 22:25:20|688.13|679.03|688.01|678.91|688.14|679.04|687.92|678.82|23
1656627930000|2022-06-30 22:25:30|688.02|678.92|688.14|679.04|688.32|679.22|688.02|678.92|5
1656627940000|2022-06-30 22:25:40|688.42|679.32|688.38|679.28|688.42|679.32|688.38|679.28|2
1656627950000|2022-06-30 22:25:50|688.37|679.27|688.05|678.95|688.38|679.28|688.05|678.95|7
1656627960000|2022-06-30 22:26:00|688.2|679.1|688.9|679.8|688.93|679.83|688.2|679.1|26
1656627970000|2022-06-30 22:26:10|688.91|679.81|689.39|680.29|689.39|680.29|688.85|679.75|8
1656627980000|2022-06-30 22:26:20|689.05|679.95|689.22|680.12|689.39|680.29|689.05|679.95|6
1656627990000|2022-06-30 22:26:30|689.39|680.29|689.2|680.1|689.39|680.29|689.2|680.1|8
1656628000000|2022-06-30 22:26:40|689.22|680.12|689.09|679.99|689.34|680.24|689.05|679.95|5
1656628010000|2022-06-30 22:26:50|689.1|680|689.15|680.05|689.36|680.26|689.08|679.98|12
1656628020000|2022-06-30 22:27:00|689.07|679.97|689.26|680.16|689.26|680.16|689.07|679.97|10
1656628030000|2022-06-30 22:27:10|689.34|680.24|689.12|680.02|689.34|680.24|689.12|680.02|6
1656628040000|2022-06-30 22:27:20|689.1|680|687.39|678.29|689.1|680|687.2|678.1|26
1656628050000|2022-06-30 22:27:30|687.36|678.26|687.36|678.26|687.41|678.31|687.23|678.13|11
1656628060000|2022-06-30 22:27:40|687.28|678.18|687.39|678.29|687.6|678.5|687.16|678.06|15
1656628070000|2022-06-30 22:27:50|687.36|678.26|687.39|678.29|687.39|678.29|687.34|678.24|3
1656628080000|2022-06-30 22:28:00|687.34|678.24|687.19|678.09|687.39|678.29|687.14|678.04|5
1656628090000|2022-06-30 22:28:10|687.33|678.23|687.4|678.3|687.4|678.3|687.14|678.04|7
1656628100000|2022-06-30 22:28:20|687.23|678.13|687.24|678.14|687.43|678.33|687.22|678.12|8
1656628110000|2022-06-30 22:28:30|687.38|678.28|687.46|678.36|687.46|678.36|687.28|678.18|4
1656628120000|2022-06-30 22:28:40|687.35|678.25|687.41|678.31|687.41|678.31|687.35|678.25|2
1656628130000|2022-06-30 22:28:50|687.3|678.2|687.89|678.79|687.89|678.79|687.29|678.19|14
1656628140000|2022-06-30 22:29:00|687.78|678.68|687.22|678.12|687.84|678.74|687.22|678.12|20
1656628150000|2022-06-30 22:29:10|687.17|678.07|687.18|678.08|687.23|678.13|687.17|678.07|11
1656628160000|2022-06-30 22:29:20|687.17|678.07|686.94|677.84|687.26|678.16|686.92|677.82|11
1656628170000|2022-06-30 22:29:30|686.8|677.7|686.75|677.65|686.87|677.77|686.74|677.64|13
1656628180000|2022-06-30 22:29:40|686.76|677.66|686.36|677.26|686.76|677.66|686.36|677.26|22
1656628190000|2022-06-30 22:29:50|686.4|677.3|685.65|676.55|686.41|677.31|685.65|676.55|13
1656628200000|2022-06-30 22:30:00|685.64|676.54|685.89|676.79|686.02|676.92|685.57|676.47|15
1656628210000|2022-06-30 22:30:10|685.85|676.75|687.32|678.22|687.37|678.27|685.85|676.75|16
1656628220000|2022-06-30 22:30:20|687.43|678.33|687.36|678.26|687.43|678.33|687.23|678.13|6
1656628230000|2022-06-30 22:30:30|687.39|678.29|687.88|678.78|687.91|678.81|687.39|678.29|6
1656628240000|2022-06-30 22:30:40|687.96|678.86|687.93|678.83|688.05|678.95|687.91|678.81|6
1656628250000|2022-06-30 22:30:50|687.92|678.82|687.87|678.77|687.92|678.82|687.8|678.7|20
1656628260000|2022-06-30 22:31:00|687.86|678.76|687.83|678.73|687.88|678.78|687.83|678.73|21
1656628270000|2022-06-30 22:31:10|687.82|678.72|687.75|678.65|687.82|678.72|687.75|678.65|7
1656628280000|2022-06-30 22:31:20|687.8|678.7|687.79|678.69|687.8|678.7|687.73|678.63|24
1656628290000|2022-06-30 22:31:30|687.81|678.71|687.76|678.66|687.83|678.73|687.76|678.66|7
1656628300000|2022-06-30 22:31:40|687.77|678.67|687.79|678.69|687.79|678.69|687.74|678.64|9
1656628310000|2022-06-30 22:31:50|687.8|678.7|687.78|678.68|687.8|678.7|687.78|678.68|2
1656628320000|2022-06-30 22:32:00|687.79|678.69|687.81|678.71|687.81|678.71|687.79|678.69|3
1656628330000|2022-06-30 22:32:10|687.8|678.7|688.76|679.66|688.78|679.68|687.79|678.69|18
1656628340000|2022-06-30 22:32:20|688.75|679.65|688.72|679.62|688.76|679.66|688.7|679.6|23
1656628350000|2022-06-30 22:32:30|688.71|679.61|687.75|678.65|688.72|679.62|687.75|678.65|21
1656628360000|2022-06-30 22:32:40|687.58|678.48|685.99|676.89|687.58|678.48|685.95|676.85|22
1656628370000|2022-06-30 22:32:50|685.87|676.77|685.05|675.95|685.87|676.77|685.05|675.95|17
1656628380000|2022-06-30 22:33:00|685.57|676.47|685.05|675.95|685.57|676.47|685.05|675.95|5
1656628390000|2022-06-30 22:33:10|685.15|676.05|685.9|676.8|685.91|676.81|685.15|676.05|3
1656628400000|2022-06-30 22:33:20|685.89|676.79|686.2|677.1|686.2|677.1|685.83|676.73|15
1656628410000|2022-06-30 22:33:30|685.95|676.85|686.13|677.03|687.01|677.91|685.95|676.85|24
1656628420000|2022-06-30 22:33:40|686.14|677.04|686.14|677.04|686.22|677.12|686.11|677.01|6
1656628430000|2022-06-30 22:33:50|686.13|677.03|686.14|677.04|686.14|677.04|686.11|677.01|3
1656628440000|2022-06-30 22:34:00|686.12|677.02|686.67|677.57|686.67|677.57|686.03|676.93|10
1656628450000|2022-06-30 22:34:10|686.66|677.56|686.11|677.01|686.67|677.57|686.07|676.97|23
1656628460000|2022-06-30 22:34:20|686.16|677.06|686.94|677.84|686.96|677.86|686.08|676.98|19
1656628470000|2022-06-30 22:34:30|686.95|677.85|687.68|678.58|687.81|678.71|686.9|677.8|29
1656628480000|2022-06-30 22:34:40|687.76|678.66|687.71|678.61|687.82|678.72|687.66|678.56|18
1656628490000|2022-06-30 22:34:50|687.75|678.65|687.72|678.62|687.75|678.65|687.72|678.62|10
1656628500000|2022-06-30 22:35:00|687.71|678.61|687.71|678.61|687.72|678.62|687.69|678.59|4
1656628510000|2022-06-30 22:35:10|687.76|678.66|688.23|679.13|688.23|679.13|687.76|678.66|12
1656628520000|2022-06-30 22:35:20|688.3|679.2|688.72|679.62|688.8|679.7|688.3|679.2|14
1656628530000|2022-06-30 22:35:30|688.77|679.67|688.62|679.52|688.8|679.7|688.6|679.5|14
1656628540000|2022-06-30 22:35:40|688.64|679.54|688.62|679.52|688.64|679.54|688.62|679.52|2
1656628550000|2022-06-30 22:35:50|688.6|679.5|688.64|679.54|688.64|679.54|688.56|679.46|9
1656628560000|2022-06-30 22:36:00|688.69|679.59|688.68|679.58|688.73|679.63|688.67|679.57|16
1656628570000|2022-06-30 22:36:10|688.69|679.59|688.69|679.59|688.69|679.59|688.68|679.58|3
1656628580000|2022-06-30 22:36:20|688.64|679.54|688.19|679.09|688.64|679.54|688.02|678.92|18
1656628590000|2022-06-30 22:36:30|688.21|679.11|688.2|679.1|688.32|679.22|688.2|679.1|4
1656628600000|2022-06-30 22:36:40|688.16|679.06|688.05|678.95|688.16|679.06|688.02|678.92|10
1656628610000|2022-06-30 22:36:50|688.14|679.04|688.41|679.31|688.41|679.31|688.06|678.96|12
1656628620000|2022-06-30 22:37:00|688.3|679.2|688.3|679.2|688.35|679.25|688.21|679.11|4
1656628630000|2022-06-30 22:37:10|688.18|679.08|688.1|679|688.18|679.08|688.1|679|3
1656628640000|2022-06-30 22:37:20|688.12|679.02|688.73|679.63|688.78|679.68|688.12|679.02|12
1656628650000|2022-06-30 22:37:30|688.76|679.66|688.16|679.06|688.76|679.66|688.12|679.02|9
1656628660000|2022-06-30 22:37:40|688.11|679.01|688.15|679.05|688.15|679.05|688.11|679.01|3
1656628670000|2022-06-30 22:37:50|688.22|679.12|688.88|679.78|688.94|679.84|688.19|679.09|18
1656628680000|2022-06-30 22:38:00|688.95|679.85|688.8|679.7|688.95|679.85|688.8|679.7|6
1656628690000|2022-06-30 22:38:10|689.22|680.12|687.8|678.7|689.22|680.12|687.8|678.7|20
1656628700000|2022-06-30 22:38:20|687.74|678.64|688.01|678.91|688.16|679.06|687.74|678.64|11
1656628710000|2022-06-30 22:38:30|688.09|678.99|688.08|678.98|688.16|679.06|687.82|678.72|7
1656628720000|2022-06-30 22:38:40|688.1|679|688.84|679.74|688.85|679.75|688.1|679|16
1656628730000|2022-06-30 22:38:50|688.88|679.78|689.89|680.79|689.89|680.79|688.84|679.74|15
1656628740000|2022-06-30 22:39:00|689.94|680.84|690.75|681.65|690.75|681.65|689.94|680.84|28
1656628750000|2022-06-30 22:39:10|690.49|681.39|691.08|681.98|691.88|682.78|690.49|681.39|18
1656628760000|2022-06-30 22:39:20|691.15|682.05|691.71|682.61|691.8|682.7|691.08|681.98|9
1656628770000|2022-06-30 22:39:30|691.7|682.6|691.64|682.54|691.7|682.6|691.64|682.54|7
1656628780000|2022-06-30 22:39:40|691.72|682.62|691.73|682.63|691.8|682.7|691.14|682.04|13
1656628790000|2022-06-30 22:39:50|691.77|682.67|691.76|682.66|691.77|682.67|691.05|681.95|26
1656628800000|2022-06-30 22:40:00|691.75|682.65|690.86|681.76|691.75|682.65|690.8|681.7|21
1656628810000|2022-06-30 22:40:10|690.93|681.83|691.05|681.95|691.5|682.4|690.87|681.77|18
1656628820000|2022-06-30 22:40:20|691.29|682.19|691.08|681.98|691.33|682.23|691.07|681.97|6
1656628830000|2022-06-30 22:40:30|691.13|682.03|691.13|682.03|691.38|682.28|691.12|682.02|4
1656628840000|2022-06-30 22:40:40|691.11|682.01|691.19|682.09|691.36|682.26|691.11|682.01|7
1656628850000|2022-06-30 22:40:50|691.23|682.13|690.41|681.31|691.23|682.13|690.2|681.1|25
1656628860000|2022-06-30 22:41:00|690.48|681.38|690.35|681.25|690.5|681.4|690.21|681.11|12
1656628870000|2022-06-30 22:41:10|690.37|681.27|690.34|681.24|690.43|681.33|690.34|681.24|4
1656628880000|2022-06-30 22:41:20|690.44|681.34|690.37|681.27|690.59|681.49|690.37|681.27|3
1656628890000|2022-06-30 22:41:30|690.38|681.28|690.98|681.88|691.08|681.98|690.38|681.28|15
1656628900000|2022-06-30 22:41:40|691.03|681.93|690.38|681.28|691.03|681.93|690.38|681.28|14
1656628910000|2022-06-30 22:41:50|690.35|681.25|690.29|681.19|690.35|681.25|690.29|681.19|4
1656628920000|2022-06-30 22:42:00|690.36|681.26|690.43|681.33|690.5|681.4|690.29|681.19|9
1656628930000|2022-06-30 22:42:10|690.46|681.36|690.45|681.35|690.47|681.37|690.45|681.35|8
1656628940000|2022-06-30 22:42:20|690.51|681.41|690.71|681.61|690.72|681.62|690.51|681.41|9
1656628950000|2022-06-30 22:42:30|690.7|681.6|690.57|681.47|690.7|681.6|690.57|681.47|4
1656628960000|2022-06-30 22:42:40|690.7|681.6|690|680.9|690.7|681.6|690|680.9|15
1656628970000|2022-06-30 22:42:50|689.93|680.83|689.82|680.72|689.93|680.83|689.82|680.72|4
1656628980000|2022-06-30 22:43:00|689.85|680.75|690.63|681.53|690.63|681.53|689.81|680.71|15
1656628990000|2022-06-30 22:43:10|690.66|681.56|690.76|681.66|690.82|681.72|690.66|681.56|9
1656629000000|2022-06-30 22:43:20|690.73|681.63|691.14|682.04|691.22|682.12|690.7|681.6|10
1656629010000|2022-06-30 22:43:30|691.15|682.05|691.15|682.05|691.21|682.11|691.14|682.04|7
1656629020000|2022-06-30 22:43:40|691.16|682.06|690.51|681.41|691.21|682.11|690.51|681.41|15
1656629030000|2022-06-30 22:43:50|690.28|681.18|690.61|681.51|690.74|681.64|690.21|681.11|13
1656629040000|2022-06-30 22:44:00|690.6|681.5|690.74|681.64|690.92|681.82|690.54|681.44|15
1656629050000|2022-06-30 22:44:10|690.76|681.66|690.76|681.66|690.76|681.66|690.76|681.66|1
1656629060000|2022-06-30 22:44:20|690.73|681.63|690.63|681.53|690.75|681.65|690.63|681.53|7
1656629070000|2022-06-30 22:44:30|690.66|681.56|689.74|680.64|690.66|681.56|689.74|680.64|12
1656629080000|2022-06-30 22:44:40|689.78|680.68|687.21|678.11|689.78|680.68|687.21|678.11|19
1656629090000|2022-06-30 22:44:50|687.11|678.01|687.81|678.71|687.81|678.71|686.79|677.69|19
1656629100000|2022-06-30 22:45:00|687.76|678.66|688.76|679.66|688.76|679.66|687.76|678.66|13
1656629110000|2022-06-30 22:45:10|688.62|679.52|688.2|679.1|688.62|679.52|688.15|679.05|14
1656629120000|2022-06-30 22:45:20|688.19|679.09|688.03|678.93|688.19|679.09|688.03|678.93|3
1656629130000|2022-06-30 22:45:30|687.9|678.8|687.87|678.77|687.93|678.83|687.87|678.77|8
1656629140000|2022-06-30 22:45:40|687.84|678.74|686.97|677.87|687.84|678.74|686.97|677.87|22
1656629150000|2022-06-30 22:45:50|686.87|677.77|685.92|676.82|686.92|677.82|685.92|676.82|17
1656629160000|2022-06-30 22:46:00|685.91|676.81|686.83|677.73|686.83|677.73|685.91|676.81|22
1656629170000|2022-06-30 22:46:10|686.84|677.74|687.83|678.73|687.86|678.76|686.84|677.74|17
1656629180000|2022-06-30 22:46:20|687.75|678.65|687.36|678.26|687.78|678.68|687.31|678.21|11
1656629190000|2022-06-30 22:46:30|687.35|678.25|687.68|678.58|687.68|678.58|687.35|678.25|20
1656629200000|2022-06-30 22:46:40|687.62|678.52|687.7|678.6|687.72|678.62|687.59|678.49|5
1656629210000|2022-06-30 22:46:50|687.71|678.61|686.65|677.55|687.71|678.61|686.65|677.55|20
1656629220000|2022-06-30 22:47:00|686.46|677.36|686.64|677.54|686.83|677.73|686.46|677.36|20
1656629230000|2022-06-30 22:47:10|686.65|677.55|686.88|677.78|686.88|677.78|686.65|677.55|6
1656629240000|2022-06-30 22:47:20|686.87|677.77|687.58|678.48|687.68|678.58|686.87|677.77|28
1656629250000|2022-06-30 22:47:30|687.57|678.47|688.05|678.95|688.57|679.47|687.53|678.43|28
1656629260000|2022-06-30 22:47:40|688.03|678.93|688.17|679.07|688.55|679.45|688.03|678.93|20
1656629270000|2022-06-30 22:47:50|688.18|679.08|688.76|679.66|688.76|679.66|688|678.9|18
1656629280000|2022-06-30 22:48:00|688.49|679.39|688.53|679.43|688.53|679.43|687.99|678.89|10
1656629290000|2022-06-30 22:48:10|688.48|679.38|688.6|679.5|688.61|679.51|688.47|679.37|20
1656629300000|2022-06-30 22:48:20|688.66|679.56|688.84|679.74|688.97|679.87|688.6|679.5|19
1656629310000|2022-06-30 22:48:30|688.83|679.73|688.87|679.77|688.88|679.78|688.78|679.68|12
1656629320000|2022-06-30 22:48:40|688.91|679.81|688.84|679.74|688.91|679.81|688.84|679.74|2
1656629330000|2022-06-30 22:48:50|688.86|679.76|689.66|680.56|689.68|680.58|688.8|679.7|18
1656629340000|2022-06-30 22:49:00|689.81|680.71|690.65|681.55|690.75|681.65|689.81|680.71|24
1656629350000|2022-06-30 22:49:10|690.92|681.82|690.14|681.04|690.92|681.82|689.99|680.89|12
1656629360000|2022-06-30 22:49:20|690.15|681.05|690.64|681.54|690.76|681.66|690.15|681.05|20
1656629370000|2022-06-30 22:49:30|690.68|681.58|690.27|681.17|690.7|681.6|690.06|680.96|26
1656629380000|2022-06-30 22:49:40|690.3|681.2|690.3|681.2|690.31|681.21|690.3|681.2|3
1656629390000|2022-06-30 22:49:50|690.21|681.11|690.06|680.96|690.21|681.11|689.91|680.81|9
1656629400000|2022-06-30 22:50:00|690.05|680.95|689.99|680.89|690.05|680.95|689.77|680.67|6
1656629410000|2022-06-30 22:50:10|689.98|680.88|689.97|680.87|689.98|680.88|689.92|680.82|12
1656629420000|2022-06-30 22:50:20|689.99|680.89|689.95|680.85|690|680.9|689.94|680.84|8
1656629430000|2022-06-30 22:50:30|689.94|680.84|689.97|680.87|690.01|680.91|689.85|680.75|13
1656629440000|2022-06-30 22:50:40|689.98|680.88|689.94|680.84|689.98|680.88|689.94|680.84|8
1656629450000|2022-06-30 22:50:50|689.88|680.78|689.98|680.88|690.72|681.62|689.81|680.71|24
1656629460000|2022-06-30 22:51:00|690.04|680.94|689.82|680.72|690.06|680.96|689.8|680.7|17
1656629470000|2022-06-30 22:51:10|689.76|680.66|689.9|680.8|689.9|680.8|689.13|680.03|24
1656629480000|2022-06-30 22:51:20|689.99|680.89|689.78|680.68|690|680.9|689.77|680.67|17
1656629490000|2022-06-30 22:51:30|689.8|680.7|689.74|680.64|689.8|680.7|689.74|680.64|28
1656629500000|2022-06-30 22:51:40|689.75|680.65|689.61|680.51|689.76|680.66|689.59|680.49|20
1656629510000|2022-06-30 22:51:50|689.65|680.55|689.66|680.56|689.72|680.62|689.61|680.51|5
1656629520000|2022-06-30 22:52:00|689.54|680.44|688.02|678.92|689.54|680.44|688.02|678.92|23
1656629530000|2022-06-30 22:52:10|688.05|678.95|687.73|678.63|688.21|679.11|687.64|678.54|18
1656629540000|2022-06-30 22:52:20|687.72|678.62|687.94|678.84|687.95|678.85|687.62|678.52|18
1656629550000|2022-06-30 22:52:30|687.92|678.82|687.96|678.86|687.98|678.88|687.85|678.75|13
1656629560000|2022-06-30 22:52:40|687.97|678.87|687.94|678.84|688.18|679.08|687.9|678.8|20
1656629570000|2022-06-30 22:52:50|687.95|678.85|687.83|678.73|688.08|678.98|687.83|678.73|16
1656629580000|2022-06-30 22:53:00|687.82|678.72|687.64|678.54|687.83|678.73|687.55|678.45|15
1656629590000|2022-06-30 22:53:10|687.52|678.42|687.47|678.37|687.68|678.58|687.41|678.31|15
1656629600000|2022-06-30 22:53:20|687.5|678.4|687.62|678.52|687.62|678.52|687.5|678.4|6
1656629610000|2022-06-30 22:53:30|687.56|678.46|687.54|678.44|687.62|678.52|687.53|678.43|8
1656629620000|2022-06-30 22:53:40|687.53|678.43|686.97|677.87|687.55|678.45|686.94|677.84|10
1656629630000|2022-06-30 22:53:50|686.92|677.82|686.94|677.84|686.95|677.85|686.91|677.81|6
1656629640000|2022-06-30 22:54:00|686.95|677.85|687.81|678.71|687.84|678.74|686.94|677.84|21
1656629650000|2022-06-30 22:54:10|687.8|678.7|687|677.9|687.81|678.71|687|677.9|18
1656629660000|2022-06-30 22:54:20|686.88|677.78|686.26|677.16|686.88|677.78|686.26|677.16|20
1656629670000|2022-06-30 22:54:30|686.05|676.95|685.9|676.8|686.05|676.95|685.9|676.8|16
1656629680000|2022-06-30 22:54:40|685.89|676.79|685.84|676.74|685.96|676.86|685.83|676.73|9
1656629690000|2022-06-30 22:54:50|685.87|676.77|685.92|676.82|685.92|676.82|685.81|676.71|13
1656629700000|2022-06-30 22:55:00|685.91|676.81|685.77|676.67|685.97|676.87|685.6|676.5|18
1656629710000|2022-06-30 22:55:10|685.73|676.63|685.72|676.62|685.73|676.63|685.5|676.4|27
1656629720000|2022-06-30 22:55:20|685.77|676.67|685.62|676.52|685.84|676.74|685.62|676.52|13
1656629730000|2022-06-30 22:55:30|685.69|676.59|685.54|676.44|685.69|676.59|685.5|676.4|18
1656629740000|2022-06-30 22:55:40|685.55|676.45|685.45|676.35|685.55|676.45|685.45|676.35|10
1656629750000|2022-06-30 22:55:50|685.46|676.36|685.56|676.46|685.65|676.55|685.45|676.35|10
1656629760000|2022-06-30 22:56:00|685.5|676.4|685.77|676.67|685.8|676.7|685.5|676.4|10
1656629770000|2022-06-30 22:56:10|685.8|676.7|686.5|677.4|686.5|677.4|685.75|676.65|15
1656629780000|2022-06-30 22:56:20|686.51|677.41|686.58|677.48|686.58|677.48|686.51|677.41|4
1656629790000|2022-06-30 22:56:30|686.7|677.6|685.83|676.73|686.88|677.78|685.83|676.73|19
1656629800000|2022-06-30 22:56:40|685.75|676.65|686.49|677.39|686.53|677.43|685.75|676.65|17
1656629810000|2022-06-30 22:56:50|686.48|677.38|686.59|677.49|686.61|677.51|686.47|677.37|21
1656629820000|2022-06-30 22:57:00|686.54|677.44|685.98|676.88|686.55|677.45|685.94|676.84|12
1656629830000|2022-06-30 22:57:10|686.1|677|686|676.9|686.1|677|685.97|676.87|7
1656629840000|2022-06-30 22:57:20|685.85|676.75|685.03|675.93|685.85|676.75|685|675.9|15
1656629850000|2022-06-30 22:57:30|685.02|675.92|685.06|675.96|685.13|676.03|684.63|675.53|16
1656629860000|2022-06-30 22:57:40|685.08|675.98|685.08|675.98|685.08|675.98|685.08|675.98|1
1656629870000|2022-06-30 22:57:50|685.06|675.96|685.03|675.93|685.06|675.96|684.99|675.89|5
1656629880000|2022-06-30 22:58:00|685.01|675.91|685|675.9|685.01|675.91|684.95|675.85|10
1656629890000|2022-06-30 22:58:10|685.02|675.92|684.87|675.77|685.02|675.92|684.86|675.76|12
1656629900000|2022-06-30 22:58:20|684.88|675.78|684.88|675.78|684.91|675.81|684.64|675.54|12
1656629910000|2022-06-30 22:58:30|684.91|675.81|684.91|675.81|684.93|675.83|684.68|675.58|34
1656629920000|2022-06-30 22:58:40|684.89|675.79|684.78|675.68|684.89|675.79|684.74|675.64|25
1656629930000|2022-06-30 22:58:50|684.77|675.67|684.7|675.6|684.93|675.83|684.69|675.59|18
1656629940000|2022-06-30 22:59:00|684.71|675.61|683.54|674.44|684.71|675.61|683.54|674.44|22
1656629950000|2022-06-30 22:59:10|683.53|674.43|682.91|673.81|683.57|674.47|682.82|673.72|18
1656629960000|2022-06-30 22:59:20|683.08|673.98|683.14|674.04|683.14|674.04|683.08|673.98|2
1656629970000|2022-06-30 22:59:30|683.09|673.99|683.9|674.8|683.9|674.8|683.09|673.99|18
1656629980000|2022-06-30 22:59:40|683.84|674.74|683.7|674.6|683.84|674.74|683.69|674.59|15
1656629990000|2022-06-30 22:59:50|683.64|674.54|683.96|674.86|683.96|674.86|683.64|674.54|13
1656630000000|2022-06-30 23:00:00|683.95|674.85|683.96|674.86|683.96|674.86|683.95|674.85|4
1656630010000|2022-06-30 23:00:10|684.04|674.94|683.48|674.38|684.04|674.94|683.09|673.99|28
1656630020000|2022-06-30 23:00:20|683.55|674.45|683.52|674.42|683.61|674.51|683.51|674.41|6
1656630030000|2022-06-30 23:00:30|683.55|674.45|683.57|674.47|683.57|674.47|683.52|674.42|3
1656630040000|2022-06-30 23:00:40|683.58|674.48|683.8|674.7|683.99|674.89|683.58|674.48|13
1656630050000|2022-06-30 23:00:50|684.28|675.18|684.48|675.38|684.59|675.49|684.28|675.18|17
1656630060000|2022-06-30 23:01:00|684.53|675.43|684.65|675.55|684.65|675.55|684.49|675.39|6
1656630070000|2022-06-30 23:01:10|684.95|675.85|684.96|675.86|685.2|676.1|684.84|675.74|15
1656630080000|2022-06-30 23:01:20|684.95|675.85|685.6|676.5|685.64|676.54|684.95|675.85|9
1656630090000|2022-06-30 23:01:30|685.71|676.61|686.2|677.1|686.45|677.35|685.71|676.61|17
1656630100000|2022-06-30 23:01:40|686.15|677.05|686.67|677.57|686.77|677.67|686.15|677.05|15
1656630110000|2022-06-30 23:01:50|686.65|677.55|686.86|677.76|686.97|677.87|686.65|677.55|15
1656630120000|2022-06-30 23:02:00|686.85|677.75|687.74|678.64|687.76|678.66|686.75|677.65|23
1656630130000|2022-06-30 23:02:10|687.7|678.6|687.71|678.61|687.71|678.61|687.42|678.32|17
1656630140000|2022-06-30 23:02:20|687.68|678.58|687.63|678.53|687.69|678.59|687.62|678.52|8
1656630150000|2022-06-30 23:02:30|687.62|678.52|686.92|677.82|687.62|678.52|686.86|677.76|15
1656630160000|2022-06-30 23:02:40|686.95|677.85|686.71|677.61|686.95|677.85|686.6|677.5|15
1656630170000|2022-06-30 23:02:50|686.77|677.67|686.74|677.64|686.78|677.68|686.68|677.58|12
1656630180000|2022-06-30 23:03:00|686.71|677.61|686.69|677.59|686.72|677.62|686.53|677.43|18
1656630190000|2022-06-30 23:03:10|686.7|677.6|687.43|678.33|687.6|678.5|686.7|677.6|28
1656630200000|2022-06-30 23:03:20|687.58|678.48|687.49|678.39|687.63|678.53|687.37|678.27|17
1656630210000|2022-06-30 23:03:30|687.18|678.08|687|677.9|687.25|678.15|686.93|677.83|8
1656630220000|2022-06-30 23:03:40|686.98|677.88|686.99|677.89|687.04|677.94|686.98|677.88|4
1656630230000|2022-06-30 23:03:50|687.16|678.06|687.16|678.06|687.16|678.06|687.16|678.06|1
1656630240000|2022-06-30 23:04:00|687.01|677.91|687.01|677.91|687.04|677.94|686.94|677.84|7
1656630260000|2022-06-30 23:04:20|687.02|677.92|686.96|677.86|687.14|678.04|686.95|677.85|7
1656630270000|2022-06-30 23:04:30|686.94|677.84|687.1|678|687.24|678.14|686.94|677.84|9
1656630280000|2022-06-30 23:04:40|687.07|677.97|687.1|678|687.1|678|686.9|677.8|6
1656630290000|2022-06-30 23:04:50|687.25|678.15|687.91|678.81|687.91|678.81|687.25|678.15|23
1656630300000|2022-06-30 23:05:00|687.89|678.79|687.92|678.82|687.92|678.82|687.76|678.66|15
1656630310000|2022-06-30 23:05:10|687.91|678.81|688.58|679.48|688.98|679.88|687.91|678.81|25
1656630320000|2022-06-30 23:05:20|688.71|679.61|688.11|679.01|688.74|679.64|688.11|679.01|18
1656630330000|2022-06-30 23:05:30|688.01|678.91|687.76|678.66|688.01|678.91|687.76|678.66|15
1656630340000|2022-06-30 23:05:40|687.75|678.65|687.11|678.01|687.76|678.66|687.05|677.95|14
1656630350000|2022-06-30 23:05:50|687.15|678.05|687.02|677.92|687.15|678.05|687.02|677.92|6
1656630360000|2022-06-30 23:06:00|687.06|677.96|686.99|677.89|687.06|677.96|686.99|677.89|7
1656630370000|2022-06-30 23:06:10|686.94|677.84|686.83|677.73|687.05|677.95|686.82|677.72|17
1656630380000|2022-06-30 23:06:20|686.84|677.74|686.84|677.74|686.84|677.74|686.81|677.71|28
1656630390000|2022-06-30 23:06:30|686.83|677.73|686.91|677.81|686.93|677.83|686.83|677.73|9
1656630400000|2022-06-30 23:06:40|686.92|677.82|686.92|677.82|686.92|677.82|686.91|677.81|7
1656630410000|2022-06-30 23:06:50|686.91|677.81|687.38|678.28|687.52|678.42|686.75|677.65|18
1656630420000|2022-06-30 23:07:00|687.37|678.27|687.62|678.52|687.67|678.57|687.1|678|17
1656630430000|2022-06-30 23:07:10|687.69|678.59|687.7|678.6|687.74|678.64|687.6|678.5|17
1656630440000|2022-06-30 23:07:20|687.69|678.59|687.7|678.6|687.7|678.6|687.59|678.49|8
1656630450000|2022-06-30 23:07:30|687.65|678.55|688.54|679.44|688.54|679.44|687.64|678.54|14
1656630460000|2022-06-30 23:07:40|688.6|679.5|688.53|679.43|688.6|679.5|688.48|679.38|13
1656630470000|2022-06-30 23:07:50|688.52|679.42|688.51|679.41|688.54|679.44|688.41|679.31|18
1656630480000|2022-06-30 23:08:00|688.46|679.36|688.54|679.44|688.54|679.44|688.13|679.03|27
1656630490000|2022-06-30 23:08:10|688.53|679.43|688|678.9|688.53|679.43|687.94|678.84|17
1656630500000|2022-06-30 23:08:20|687.95|678.85|686.98|677.88|687.95|678.85|686.98|677.88|23
1656630510000|2022-06-30 23:08:30|686.99|677.89|686.93|677.83|687.02|677.92|686.87|677.77|17
1656630520000|2022-06-30 23:08:40|686.96|677.86|687.91|678.81|687.93|678.83|686.9|677.8|19
1656630530000|2022-06-30 23:08:50|687.67|678.57|687.69|678.59|687.78|678.68|687.67|678.57|5
1656630540000|2022-06-30 23:09:00|687.75|678.65|687.86|678.76|687.86|678.76|687.73|678.63|11
1656630550000|2022-06-30 23:09:10|687.8|678.7|687.86|678.76|687.88|678.78|687.65|678.55|10
1656630560000|2022-06-30 23:09:20|687.85|678.75|687.84|678.74|687.86|678.76|687.84|678.74|4
1656630570000|2022-06-30 23:09:30|687.83|678.73|687.8|678.7|687.94|678.84|687.78|678.68|12
1656630580000|2022-06-30 23:09:40|687.79|678.69|687.7|678.6|687.96|678.86|687.58|678.48|22
1656630590000|2022-06-30 23:09:50|687.69|678.59|687.93|678.83|687.93|678.83|687.69|678.59|16
1656630600000|2022-06-30 23:10:00|687.9|678.8|687.81|678.71|687.91|678.81|687.66|678.56|20
1656630620000|2022-06-30 23:10:20|687.78|678.68|687.1|678|687.78|678.68|687.1|678|15
1656630630000|2022-06-30 23:10:30|687.02|677.92|686.83|677.73|687.05|677.95|686.82|677.72|9
1656630640000|2022-06-30 23:10:40|686.91|677.81|687.54|678.44|687.76|678.66|686.88|677.78|18
1656630650000|2022-06-30 23:10:50|687.53|678.43|687.48|678.38|687.53|678.43|687.42|678.32|12
1656630660000|2022-06-30 23:11:00|687.44|678.34|687.5|678.4|687.58|678.48|687.44|678.34|12
1656630670000|2022-06-30 23:11:10|687.47|678.37|687.72|678.62|687.79|678.69|687.41|678.31|16
1656630680000|2022-06-30 23:11:20|687.74|678.64|687.66|678.56|687.74|678.64|687.52|678.42|14
1656630690000|2022-06-30 23:11:30|687.67|678.57|687.67|678.57|687.67|678.57|687.67|678.57|1
1656630700000|2022-06-30 23:11:40|687.66|678.56|687.7|678.6|687.72|678.62|687.61|678.51|6
1656630710000|2022-06-30 23:11:50|687.65|678.55|687.61|678.51|687.66|678.56|687.52|678.42|17
1656630720000|2022-06-30 23:12:00|687.63|678.53|687.76|678.66|687.76|678.66|687.61|678.51|10
1656630730000|2022-06-30 23:12:10|687.71|678.61|687.31|678.21|687.71|678.61|687.31|678.21|29
1656630740000|2022-06-30 23:12:20|687.32|678.22|686.63|677.53|687.32|678.22|686.56|677.46|20
1656630750000|2022-06-30 23:12:30|686.57|677.47|686.72|677.62|686.72|677.62|686.57|677.47|6
1656630760000|2022-06-30 23:12:40|686.76|677.66|686.68|677.58|686.86|677.76|686.68|677.58|8
1656630770000|2022-06-30 23:12:50|686.65|677.55|686.84|677.74|686.85|677.75|686.65|677.55|9
1656630780000|2022-06-30 23:13:00|686.86|677.76|687.68|678.58|687.68|678.58|686.86|677.76|15
1656630790000|2022-06-30 23:13:10|687.6|678.5|687.54|678.44|687.61|678.51|687.54|678.44|3
1656630810000|2022-06-30 23:13:30|687.58|678.48|687.52|678.42|687.63|678.53|687.52|678.42|6
1656630820000|2022-06-30 23:13:40|687.57|678.47|687.29|678.19|687.57|678.47|687.25|678.15|20
1656630830000|2022-06-30 23:13:50|687.3|678.2|686.99|677.89|687.3|678.2|686.96|677.86|7
1656630840000|2022-06-30 23:14:00|686.98|677.88|686.94|677.84|687.03|677.93|686.86|677.76|12
1656630850000|2022-06-30 23:14:10|686.93|677.83|686.78|677.68|686.94|677.84|686.75|677.65|9
1656630860000|2022-06-30 23:14:20|686.85|677.75|686.77|677.67|686.85|677.75|686.74|677.64|8
1656630870000|2022-06-30 23:14:30|686.88|677.78|686.86|677.76|686.91|677.81|686.79|677.69|14
1656630880000|2022-06-30 23:14:40|686.83|677.73|686.8|677.7|686.84|677.74|686.8|677.7|3
1656630890000|2022-06-30 23:14:50|686.77|677.67|686.44|677.34|686.77|677.67|686.44|677.34|7
1656630900000|2022-06-30 23:15:00|686.45|677.35|686.6|677.5|686.6|677.5|686.39|677.29|14
1656630910000|2022-06-30 23:15:10|686.59|677.49|686.64|677.54|686.69|677.59|686.59|677.49|12
1656630920000|2022-06-30 23:15:20|686.65|677.55|686.75|677.65|686.8|677.7|686.6|677.5|13
1656630930000|2022-06-30 23:15:30|686.74|677.64|686.65|677.55|686.74|677.64|686.65|677.55|6
1656630940000|2022-06-30 23:15:40|686.64|677.54|685.44|676.34|686.64|677.54|685.44|676.34|15
1656630950000|2022-06-30 23:15:50|685.31|676.21|683.61|674.51|685.31|676.21|683.61|674.51|26
1656630960000|2022-06-30 23:16:00|683.5|674.4|683.34|674.24|683.55|674.45|682.95|673.85|19
1656630970000|2022-06-30 23:16:10|683.35|674.25|682.45|673.35|683.36|674.26|682.45|673.35|23
1656630980000|2022-06-30 23:16:20|682.19|673.09|681.09|671.99|682.53|673.43|681.09|671.99|27
1656630990000|2022-06-30 23:16:30|681.03|671.93|680.88|671.78|681.03|671.93|680.13|671.03|23
1656631000000|2022-06-30 23:16:40|680.91|671.81|679.77|670.67|680.93|671.83|679.77|670.67|14
1656631010000|2022-06-30 23:16:50|679.81|670.71|680.65|671.55|680.83|671.73|679.75|670.65|17
1656631020000|2022-06-30 23:17:00|680.6|671.5|680.82|671.72|680.82|671.72|679.7|670.6|21
1656631030000|2022-06-30 23:17:10|680.8|671.7|680.82|671.72|680.82|671.72|680.75|671.65|6
1656631040000|2022-06-30 23:17:20|680.81|671.71|680.75|671.65|680.82|671.72|680.75|671.65|8
1656631050000|2022-06-30 23:17:30|680.77|671.67|682.84|673.74|682.84|673.74|680.77|671.67|26
1656631060000|2022-06-30 23:17:40|682.7|673.6|682.92|673.82|682.92|673.82|682.5|673.4|19
1656631070000|2022-06-30 23:17:50|682.98|673.88|683.65|674.55|683.7|674.6|682.95|673.85|16
1656631080000|2022-06-30 23:18:00|683.61|674.51|682.97|673.87|683.61|674.51|682.76|673.66|21
1656631090000|2022-06-30 23:18:10|682.91|673.81|681.85|672.75|682.96|673.86|681.85|672.75|18
1656631100000|2022-06-30 23:18:20|681.86|672.76|681.82|672.72|681.95|672.85|681.66|672.56|8
1656631110000|2022-06-30 23:18:30|681.93|672.83|681.96|672.86|681.96|672.86|681.83|672.73|8
1656631120000|2022-06-30 23:18:40|681.95|672.85|682.48|673.38|682.48|673.38|681.95|672.85|5
1656631130000|2022-06-30 23:18:50|682.55|673.45|682.64|673.54|682.89|673.79|682.52|673.42|21
1656631140000|2022-06-30 23:19:00|682.46|673.36|681.84|672.74|682.46|673.36|681.82|672.72|15
1656631150000|2022-06-30 23:19:10|681.82|672.72|681.45|672.35|681.93|672.83|681.45|672.35|14
1656631160000|2022-06-30 23:19:20|681.36|672.26|681.35|672.25|681.77|672.67|681.35|672.25|12
1656631170000|2022-06-30 23:19:30|681.36|672.26|682.04|672.94|682.3|673.2|681.36|672.26|21
1656631180000|2022-06-30 23:19:40|682.08|672.98|681.98|672.88|682.08|672.98|681.97|672.87|6
1656631190000|2022-06-30 23:19:50|681.97|672.87|681.67|672.57|681.98|672.88|681.58|672.48|10
1656631200000|2022-06-30 23:20:00|681.7|672.6|681.65|672.55|681.7|672.6|681.62|672.52|9
1656631210000|2022-06-30 23:20:10|681.75|672.65|681.75|672.65|681.75|672.65|681.63|672.53|5
1656631220000|2022-06-30 23:20:20|681.81|672.71|680.7|671.6|681.81|672.71|680.68|671.58|26
1656631230000|2022-06-30 23:20:30|680.69|671.59|680.5|671.4|680.74|671.64|680.43|671.33|17
1656631240000|2022-06-30 23:20:40|680.48|671.38|679.9|670.8|680.48|671.38|679.76|670.66|19
1656631250000|2022-06-30 23:20:50|679.85|670.75|679.88|670.78|679.88|670.78|679.85|670.75|2
1656631260000|2022-06-30 23:21:00|680.03|670.93|679.88|670.78|680.03|670.93|679.88|670.78|2
1656631270000|2022-06-30 23:21:10|679.87|670.77|680.46|671.36|680.68|671.58|679.87|670.77|16
1656631280000|2022-06-30 23:21:20|680.4|671.3|680.21|671.11|680.4|671.3|680|670.9|8
1656631290000|2022-06-30 23:21:30|680|670.9|679.96|670.86|680.22|671.12|679.96|670.86|11
1656631300000|2022-06-30 23:21:40|680.03|670.93|680.01|670.91|680.58|671.48|679.96|670.86|13
1656631310000|2022-06-30 23:21:50|680|670.9|679.86|670.76|680.21|671.11|679.82|670.72|9
1656631320000|2022-06-30 23:22:00|679.84|670.74|680.05|670.95|680.05|670.95|679.75|670.65|10
1656631330000|2022-06-30 23:22:10|680.14|671.04|680.76|671.66|680.83|671.73|679.99|670.89|12
1656631340000|2022-06-30 23:22:20|680.72|671.62|680.61|671.51|680.72|671.62|680.55|671.45|16
1656631350000|2022-06-30 23:22:30|680.58|671.48|680.63|671.53|680.9|671.8|680.58|671.48|8
1656631360000|2022-06-30 23:22:40|680.67|671.57|680.72|671.62|680.79|671.69|680.66|671.56|4
1656631370000|2022-06-30 23:22:50|680.65|671.55|680.5|671.4|680.65|671.55|680.49|671.39|5
1656631380000|2022-06-30 23:23:00|680.54|671.44|680.7|671.6|680.79|671.69|680.45|671.35|10
1656631390000|2022-06-30 23:23:10|680.73|671.63|680.75|671.65|680.75|671.65|680.68|671.58|6
1656631400000|2022-06-30 23:23:20|680.7|671.6|681.63|672.53|681.65|672.55|680.7|671.6|21
1656631410000|2022-06-30 23:23:30|681.64|672.54|681.64|672.54|681.64|672.54|681.64|672.54|1
1656631420000|2022-06-30 23:23:40|681.65|672.55|680.94|671.84|681.71|672.61|680.81|671.71|16
1656631430000|2022-06-30 23:23:50|680.84|671.74|680.99|671.89|681.03|671.93|680.84|671.74|4
1656631440000|2022-06-30 23:24:00|681|671.9|680.9|671.8|681.04|671.94|680.9|671.8|11
1656631450000|2022-06-30 23:24:10|680.95|671.85|680.96|671.86|681|671.9|680.95|671.85|5
1656631460000|2022-06-30 23:24:20|680.92|671.82|681.14|672.04|681.14|672.04|680.92|671.82|5
1656631470000|2022-06-30 23:24:30|681.16|672.06|680.97|671.87|681.75|672.65|680.97|671.87|20
1656631480000|2022-06-30 23:24:40|680.88|671.78|680.72|671.62|680.88|671.78|680.53|671.43|15
1656631490000|2022-06-30 23:24:50|680.86|671.76|680.88|671.78|680.88|671.78|680.78|671.68|6
1656631500000|2022-06-30 23:25:00|680.89|671.79|680.05|670.95|680.9|671.8|680.05|670.95|23
1656631510000|2022-06-30 23:25:10|680.03|670.93|679.66|670.56|680.03|670.93|679.52|670.42|21
1656631520000|2022-06-30 23:25:20|679.65|670.55|678.94|669.84|679.65|670.55|678.77|669.67|21
1656631530000|2022-06-30 23:25:30|678.85|669.75|678.83|669.73|679.03|669.93|678.83|669.73|11
1656631540000|2022-06-30 23:25:40|678.8|669.7|678.49|669.39|678.83|669.73|678.4|669.3|6
1656631550000|2022-06-30 23:25:50|678.48|669.38|678.62|669.52|678.63|669.53|678.4|669.3|9
1656631560000|2022-06-30 23:26:00|678.12|669.02|678.08|668.98|678.5|669.4|677.64|668.54|25
1656631570000|2022-06-30 23:26:10|678.05|668.95|678.5|669.4|678.5|669.4|677.85|668.75|16
1656631580000|2022-06-30 23:26:20|678.53|669.43|678.75|669.65|678.86|669.76|678.53|669.43|13
1656631590000|2022-06-30 23:26:30|678.76|669.66|679.81|670.71|679.81|670.71|678.7|669.6|21
1656631600000|2022-06-30 23:26:40|679.8|670.7|679.69|670.59|679.82|670.72|679.64|670.54|18
1656631610000|2022-06-30 23:26:50|679.64|670.54|678.95|669.85|679.76|670.66|678.86|669.76|22
1656631620000|2022-06-30 23:27:00|678.96|669.86|679|669.9|679.19|670.09|678.96|669.86|8
1656631630000|2022-06-30 23:27:10|679.01|669.91|678.75|669.65|679.14|670.04|678.75|669.65|18
1656631640000|2022-06-30 23:27:20|678.74|669.64|677.75|668.65|678.74|669.64|677.52|668.42|25
1656631650000|2022-06-30 23:27:30|677.72|668.62|677.71|668.61|677.72|668.62|677.71|668.61|2
1656631660000|2022-06-30 23:27:40|677.72|668.62|677.14|668.04|677.72|668.62|677.01|667.91|12
1656631670000|2022-06-30 23:27:50|677.15|668.05|677.33|668.23|677.52|668.42|677.15|668.05|11
1656631680000|2022-06-30 23:28:00|677.34|668.24|677.48|668.38|677.58|668.48|677.34|668.24|14
1656631690000|2022-06-30 23:28:10|677.49|668.39|676.59|667.49|677.52|668.42|676.59|667.49|24
1656631700000|2022-06-30 23:28:20|676.6|667.5|675.88|666.78|676.6|667.5|675.7|666.6|16
1656631710000|2022-06-30 23:28:30|675.79|666.69|676.62|667.52|676.64|667.54|675.78|666.68|13
1656631720000|2022-06-30 23:28:40|676.61|667.51|676.88|667.78|676.98|667.88|676.61|667.51|20
1656631730000|2022-06-30 23:28:50|676.84|667.74|676.84|667.74|676.92|667.82|676.74|667.64|7
1656631740000|2022-06-30 23:29:00|676.8|667.7|676.95|667.85|676.96|667.86|676.42|667.32|24
1656631750000|2022-06-30 23:29:10|676.94|667.84|676.71|667.61|676.94|667.84|676.57|667.47|16
1656631760000|2022-06-30 23:29:20|676.75|667.65|676.91|667.81|676.91|667.81|676.75|667.65|7
1656631770000|2022-06-30 23:29:30|676.7|667.6|676.82|667.72|676.86|667.76|676.7|667.6|13
1656631780000|2022-06-30 23:29:40|676.83|667.73|677.41|668.31|677.41|668.31|676.7|667.6|10
1656631790000|2022-06-30 23:29:50|677.54|668.44|677.48|668.38|677.58|668.48|677|667.9|21
1656631800000|2022-06-30 23:30:00|677.5|668.4|677.85|668.75|677.85|668.75|677.44|668.34|20
1656631810000|2022-06-30 23:30:10|677.75|668.65|678.79|669.69|678.95|669.85|677.75|668.65|20
1656631820000|2022-06-30 23:30:20|678.65|669.55|678.79|669.69|678.79|669.69|678.65|669.55|3
1656631830000|2022-06-30 23:30:30|678.67|669.57|679.57|670.47|679.61|670.51|678.67|669.57|19
1656631840000|2022-06-30 23:30:40|679.46|670.36|679.72|670.62|679.79|670.69|679.22|670.12|29
1656631850000|2022-06-30 23:30:50|679.73|670.63|680.5|671.4|680.59|671.49|679.73|670.63|25
1656631860000|2022-06-30 23:31:00|680.62|671.52|680.09|670.99|680.95|671.85|680.09|670.99|29
1656631870000|2022-06-30 23:31:10|680.08|670.98|680.52|671.42|680.6|671.5|680.07|670.97|21
1656631880000|2022-06-30 23:31:20|680.53|671.43|680.62|671.52|680.73|671.63|680.53|671.43|11
1656631890000|2022-06-30 23:31:30|680.65|671.55|680.82|671.72|680.83|671.73|680.62|671.52|5
1656631900000|2022-06-30 23:31:40|680.81|671.71|681.44|672.34|681.5|672.4|680.81|671.71|25
1656631910000|2022-06-30 23:31:50|681.43|672.33|681.63|672.53|681.97|672.87|681.4|672.3|23
1656631920000|2022-06-30 23:32:00|681.73|672.63|681.96|672.86|681.98|672.88|681.65|672.55|11
1656631930000|2022-06-30 23:32:10|681.98|672.88|683.1|674|683.14|674.04|681.98|672.88|22
1656631940000|2022-06-30 23:32:20|683.17|674.07|682.97|673.87|683.17|674.07|682.94|673.84|9
1656631950000|2022-06-30 23:32:30|682.98|673.88|682.84|673.74|683.02|673.92|682.76|673.66|20
1656631960000|2022-06-30 23:32:40|682.79|673.69|682.88|673.78|682.96|673.86|682.67|673.57|11
1656631970000|2022-06-30 23:32:50|682.87|673.77|683.37|674.27|683.51|674.41|682.87|673.77|19
1656631980000|2022-06-30 23:33:00|683.43|674.33|683.39|674.29|683.7|674.6|683.39|674.29|15
1656631990000|2022-06-30 23:33:10|683.55|674.45|683.56|674.46|683.94|674.84|683.35|674.25|11
1656632000000|2022-06-30 23:33:20|683.57|674.47|683.64|674.54|683.81|674.71|683.57|674.47|6
1656632010000|2022-06-30 23:33:30|683.73|674.63|684.7|675.6|685.23|676.13|683.73|674.63|25
1656632020000|2022-06-30 23:33:40|684.28|675.18|685.49|676.39|685.61|676.51|684.14|675.04|33
1656632030000|2022-06-30 23:33:50|685.33|676.23|684.99|675.89|685.94|676.84|684.92|675.82|18
1656632040000|2022-06-30 23:34:00|685.02|675.92|686.5|677.4|686.63|677.53|685.02|675.92|27
1656632050000|2022-06-30 23:34:10|686.34|677.24|686.12|677.02|686.76|677.66|686.08|676.98|28
1656632060000|2022-06-30 23:34:20|685.99|676.89|685.95|676.85|685.99|676.89|685.72|676.62|14
1656632070000|2022-06-30 23:34:30|685.94|676.84|686.01|676.91|686.62|677.52|685.94|676.84|15
1656632080000|2022-06-30 23:34:40|686.11|677.01|686.65|677.55|686.66|677.56|686.11|677.01|25
1656632090000|2022-06-30 23:34:50|686.51|677.41|686.88|677.78|686.91|677.81|686.5|677.4|14
1656632100000|2022-06-30 23:35:00|686.83|677.73|686.55|677.45|686.83|677.73|686.49|677.39|19
1656632110000|2022-06-30 23:35:10|686.54|677.44|686.01|676.91|686.54|677.44|685.97|676.87|15
1656632120000|2022-06-30 23:35:20|686.04|676.94|686.05|676.95|686.13|677.03|686.04|676.94|5
1656632130000|2022-06-30 23:35:30|686.04|676.94|686.02|676.92|686.04|676.94|685.95|676.85|5
1656632140000|2022-06-30 23:35:40|686.06|676.96|685.96|676.86|686.06|676.96|685.96|676.86|3
1656632150000|2022-06-30 23:35:50|686.03|676.93|685.87|676.77|686.03|676.93|685.81|676.71|7
1656632160000|2022-06-30 23:36:00|685.86|676.76|685.82|676.72|685.87|676.77|685.82|676.72|4
1656632170000|2022-06-30 23:36:10|685.81|676.71|685.8|676.7|685.84|676.74|685.69|676.59|5
1656632180000|2022-06-30 23:36:20|685.78|676.68|685.97|676.87|686|676.9|685.78|676.68|6
1656632190000|2022-06-30 23:36:30|686.21|677.11|685.13|676.03|686.21|677.11|685.12|676.02|19
1656632200000|2022-06-30 23:36:40|685.18|676.08|685.25|676.15|685.26|676.16|685.18|676.08|6
1656632210000|2022-06-30 23:36:50|685.2|676.1|684.96|675.86|685.2|676.1|684.86|675.76|16
1656632220000|2022-06-30 23:37:00|684.98|675.88|684.95|675.85|685.01|675.91|684.9|675.8|15
1656632230000|2022-06-30 23:37:10|684.9|675.8|684.9|675.8|684.9|675.8|684.9|675.8|1
1656632240000|2022-06-30 23:37:20|684.85|675.75|684.85|675.75|684.85|675.75|684.85|675.75|1
1656632250000|2022-06-30 23:37:30|684.8|675.7|684.8|675.7|684.8|675.7|684.8|675.7|1
1656632260000|2022-06-30 23:37:40|684.7|675.6|684.7|675.6|684.7|675.6|684.7|675.6|1
1656632270000|2022-06-30 23:37:50|684.86|675.76|684.86|675.76|684.86|675.76|684.86|675.76|1
1656632280000|2022-06-30 23:38:00|684.84|675.74|684.86|675.76|684.86|675.76|684.82|675.72|3
1656632290000|2022-06-30 23:38:10|684.84|675.74|686.05|676.95|686.42|677.32|684.84|675.74|30
1656632300000|2022-06-30 23:38:20|686.06|676.96|686.59|677.49|686.59|677.49|686.06|676.96|5
1656632310000|2022-06-30 23:38:30|686.5|677.4|686.05|676.95|686.5|677.4|686.05|676.95|10
1656632320000|2022-06-30 23:38:40|686.2|677.1|685.97|676.87|686.2|677.1|685.93|676.83|12
1656632330000|2022-06-30 23:38:50|685.98|676.88|686.08|676.98|686.08|676.98|685.98|676.88|2
1656632340000|2022-06-30 23:39:00|686.13|677.03|685.86|676.76|686.69|677.59|685.79|676.69|17
1656632350000|2022-06-30 23:39:10|685.87|676.77|685.45|676.35|685.87|676.77|685.44|676.34|9
1656632360000|2022-06-30 23:39:20|685.44|676.34|684.92|675.82|685.5|676.4|684.92|675.82|14
1656632370000|2022-06-30 23:39:30|684.83|675.73|684.27|675.17|684.83|675.73|684.07|674.97|16
1656632380000|2022-06-30 23:39:40|684.28|675.18|684.5|675.4|684.74|675.64|684.25|675.15|14
1656632390000|2022-06-30 23:39:50|684.51|675.41|684.44|675.34|684.57|675.47|684.42|675.32|11
1656632400000|2022-06-30 23:40:00|684.47|675.37|684.37|675.27|684.61|675.51|684.11|675.01|19
1656632410000|2022-06-30 23:40:10|684.46|675.36|684.55|675.45|684.67|675.57|684.19|675.09|19
1656632420000|2022-06-30 23:40:20|684.53|675.43|684.82|675.72|684.9|675.8|684.53|675.43|8
1656632430000|2022-06-30 23:40:30|684.76|675.66|684.79|675.69|684.79|675.69|684.68|675.58|14
1656632440000|2022-06-30 23:40:40|684.81|675.71|686.53|677.43|686.53|677.43|684.81|675.71|23
1656632450000|2022-06-30 23:40:50|686.54|677.44|687.08|677.98|687.22|678.12|686.5|677.4|20
1656632460000|2022-06-30 23:41:00|687.07|677.97|687.55|678.45|687.74|678.64|686.92|677.82|22
1656632470000|2022-06-30 23:41:10|687.61|678.51|687.12|678.02|687.62|678.52|687.07|677.97|18
1656632480000|2022-06-30 23:41:20|687.11|678.01|688.05|678.95|688.58|679.48|687.08|677.98|20
1656632490000|2022-06-30 23:41:30|687.96|678.86|686.63|677.53|687.97|678.87|686.56|677.46|18
1656632500000|2022-06-30 23:41:40|686.64|677.54|686.83|677.73|686.94|677.84|686.27|677.17|17
1656632510000|2022-06-30 23:41:50|686.85|677.75|686.92|677.82|686.92|677.82|686.78|677.68|4
1656632520000|2022-06-30 23:42:00|686.78|677.68|686.84|677.74|686.92|677.82|686.78|677.68|3
1656632530000|2022-06-30 23:42:10|686.92|677.82|686.98|677.88|686.98|677.88|686.9|677.8|4
1656632540000|2022-06-30 23:42:20|687|677.9|687.65|678.55|687.92|678.82|687|677.9|24
1656632550000|2022-06-30 23:42:30|687.63|678.53|687.76|678.66|687.86|678.76|687.63|678.53|6
1656632560000|2022-06-30 23:42:40|687.72|678.62|688|678.9|688|678.9|687.64|678.54|16
1656632570000|2022-06-30 23:42:50|687.94|678.84|687.8|678.7|687.95|678.85|687.8|678.7|4
1656632580000|2022-06-30 23:43:00|687.85|678.75|687.9|678.8|687.95|678.85|687.82|678.72|14
1656632590000|2022-06-30 23:43:10|687.94|678.84|687.95|678.85|687.95|678.85|687.84|678.74|9
1656632600000|2022-06-30 23:43:20|687.94|678.84|687.87|678.77|688.06|678.96|687.87|678.77|6
1656632610000|2022-06-30 23:43:30|687.88|678.78|687.94|678.84|687.96|678.86|687.84|678.74|13
1656632620000|2022-06-30 23:43:40|687.93|678.83|687.94|678.84|687.95|678.85|687.92|678.82|9
1656632630000|2022-06-30 23:43:50|687.95|678.85|687.18|678.08|687.95|678.85|687.18|678.08|12
1656632640000|2022-06-30 23:44:00|687.15|678.05|687.52|678.42|687.54|678.44|687.02|677.92|19
1656632650000|2022-06-30 23:44:10|687.42|678.32|687.58|678.48|687.7|678.6|687.42|678.32|12
1656632660000|2022-06-30 23:44:20|687.52|678.42|687.49|678.39|687.52|678.42|687.49|678.39|4
1656632670000|2022-06-30 23:44:30|687.63|678.53|687.97|678.87|687.97|678.87|687.54|678.44|14
1656632680000|2022-06-30 23:44:40|687.95|678.85|687.81|678.71|687.95|678.85|687.77|678.67|8
1656632690000|2022-06-30 23:44:50|687.9|678.8|687.58|678.48|687.9|678.8|687.52|678.42|8
1656632700000|2022-06-30 23:45:00|687.54|678.44|686.66|677.56|687.57|678.47|686.57|677.47|26
1656632710000|2022-06-30 23:45:10|686.65|677.55|687.74|678.64|687.87|678.77|686.65|677.55|24
1656632720000|2022-06-30 23:45:20|688.25|679.15|688.65|679.55|688.77|679.67|688.25|679.15|16
1656632730000|2022-06-30 23:45:30|688.75|679.65|689.66|680.56|689.76|680.66|688.72|679.62|15
1656632740000|2022-06-30 23:45:40|689.83|680.73|689.85|680.75|690.54|681.44|689.73|680.63|19
1656632750000|2022-06-30 23:45:50|689.88|680.78|689.72|680.62|689.89|680.79|689.65|680.55|18
1656632760000|2022-06-30 23:46:00|689.73|680.63|689.81|680.71|690.38|681.28|689.63|680.53|26
1656632770000|2022-06-30 23:46:10|689.82|680.72|689.77|680.67|690.03|680.93|689.68|680.58|23
1656632780000|2022-06-30 23:46:20|689.76|680.66|691.48|682.38|691.48|682.38|689.7|680.6|26
1656632790000|2022-06-30 23:46:30|691.68|682.58|690.99|681.89|691.68|682.58|690.56|681.46|24
1656632800000|2022-06-30 23:46:40|690.95|681.85|691.08|681.98|691.51|682.41|690.92|681.82|12
1656632810000|2022-06-30 23:46:50|691.12|682.02|691.57|682.47|691.57|682.47|691.12|682.02|25
1656632820000|2022-06-30 23:47:00|691.55|682.45|692.64|683.54|692.64|683.54|691.53|682.43|25
1656632830000|2022-06-30 23:47:10|692.61|683.51|691.63|682.53|692.63|683.53|691.63|682.53|24
1656632840000|2022-06-30 23:47:20|691.54|682.44|691.5|682.4|691.77|682.67|691.05|681.95|23
1656632850000|2022-06-30 23:47:30|691.63|682.53|691.93|682.83|692.03|682.93|691.57|682.47|19
1656632860000|2022-06-30 23:47:40|691.92|682.82|692.22|683.12|692.22|683.12|691.86|682.76|20
1656632870000|2022-06-30 23:47:50|692.26|683.16|692.31|683.21|692.31|683.21|691.69|682.59|21
1656632880000|2022-06-30 23:48:00|692.34|683.24|694.36|685.26|694.43|685.33|692.34|683.24|28
1656632890000|2022-06-30 23:48:10|694.3|685.2|695.02|685.92|695.06|685.96|694.3|685.2|28
1656632900000|2022-06-30 23:48:20|694.97|685.87|694.71|685.61|694.97|685.87|694.08|684.98|21
1656632910000|2022-06-30 23:48:30|694.74|685.64|695.56|686.46|695.75|686.65|694.74|685.64|20
1656632920000|2022-06-30 23:48:40|695.24|686.14|695.55|686.45|695.79|686.69|695.05|685.95|27
1656632930000|2022-06-30 23:48:50|695.37|686.27|697.97|688.87|697.97|688.87|695.37|686.27|33
1656632940000|2022-06-30 23:49:00|698.05|688.95|698.86|689.76|698.88|689.78|698.05|688.95|23
1656632950000|2022-06-30 23:49:10|698.87|689.77|698.25|689.15|698.99|689.89|698.25|689.15|24
1656632960000|2022-06-30 23:49:20|698.41|689.31|698.5|689.4|698.5|689.4|698.02|688.92|26
1656632970000|2022-06-30 23:49:30|698.19|689.09|698.74|689.64|698.74|689.64|698.13|689.03|29
1656632980000|2022-06-30 23:49:40|698.76|689.66|699.2|690.1|699.6|690.5|698.7|689.6|22
1656632990000|2022-06-30 23:49:50|699.11|690.01|701.53|692.43|701.55|692.45|699.11|690.01|25
1656633000000|2022-06-30 23:50:00|701.52|692.42|703.46|694.36|703.46|694.36|701.49|692.39|27
1656633010000|2022-06-30 23:50:10|703.39|694.29|703.79|694.69|704.15|695.05|703.18|694.08|31
1656633020000|2022-06-30 23:50:20|703.64|694.54|702.75|693.65|703.64|694.54|702.29|693.19|28
1656633030000|2022-06-30 23:50:30|702.74|693.64|705.04|695.94|705.1|696|702.63|693.53|34
1656633040000|2022-06-30 23:50:40|705.1|696|705.05|695.95|705.28|696.18|704.89|695.79|22
1656633050000|2022-06-30 23:50:50|705.03|695.93|705.05|695.95|705.05|695.95|704.86|695.76|12
1656633060000|2022-06-30 23:51:00|705.1|696|706.1|697|706.67|697.57|705.1|696|36
1656633070000|2022-06-30 23:51:10|706.16|697.06|708.05|698.95|708.2|699.1|706.16|697.06|36
1656633080000|2022-06-30 23:51:20|708.75|699.65|711.03|701.93|711.12|702.02|708.45|699.35|38
1656633090000|2022-06-30 23:51:30|711.11|702.01|709.06|699.96|711.14|702.04|709.02|699.92|30
1656633100000|2022-06-30 23:51:40|708.95|699.85|707.07|697.97|709.4|700.3|707.07|697.97|25
1656633110000|2022-06-30 23:51:50|707|697.9|706.8|697.7|707|697.9|705.88|696.78|29
1656633120000|2022-06-30 23:52:00|706.05|696.95|706.12|697.02|706.53|697.43|706.02|696.92|28
1656633130000|2022-06-30 23:52:10|706.36|697.26|706.46|697.36|706.5|697.4|706.06|696.96|27
1656633140000|2022-06-30 23:52:20|706.47|697.37|707.54|698.44|707.54|698.44|706.25|697.15|24
1656633150000|2022-06-30 23:52:30|707.65|698.55|708.85|699.75|708.9|699.8|707.65|698.55|27
1656633160000|2022-06-30 23:52:40|708.81|699.71|707.56|698.46|708.9|699.8|707.56|698.46|23
1656633170000|2022-06-30 23:52:50|707.27|698.17|707.03|697.93|707.28|698.18|706.65|697.55|19
1656633180000|2022-06-30 23:53:00|706.89|697.79|706.91|697.81|706.93|697.83|706.45|697.35|16
1656633190000|2022-06-30 23:53:10|706.88|697.78|706.1|697|707.08|697.98|706.05|696.95|15
1656633200000|2022-06-30 23:53:20|706.08|696.98|707.35|698.25|707.35|698.25|705.79|696.69|23
1656633210000|2022-06-30 23:53:30|707.3|698.2|708.92|699.82|708.92|699.82|707.3|698.2|33
1656633220000|2022-06-30 23:53:40|708.74|699.64|709.49|700.39|709.7|700.6|708.74|699.64|29
1656633230000|2022-06-30 23:53:50|709.15|700.05|708.92|699.82|709.2|700.1|708.23|699.13|21
1656633240000|2022-06-30 23:54:00|708.97|699.87|710.08|700.98|710.08|700.98|708.72|699.62|26
1656633250000|2022-06-30 23:54:10|710.05|700.95|709.95|700.85|710.05|700.95|709.73|700.63|23
1656633260000|2022-06-30 23:54:20|709.85|700.75|708.05|698.95|709.89|700.79|708|698.9|26
1656633270000|2022-06-30 23:54:30|708.08|698.98|708.2|699.1|708.56|699.46|708.05|698.95|26
1656633280000|2022-06-30 23:54:40|708.3|699.2|709.74|700.64|709.8|700.7|708.27|699.17|26
1656633290000|2022-06-30 23:54:50|710.02|700.92|709.8|700.7|710.35|701.25|709.2|700.1|28
1656633300000|2022-06-30 23:55:00|709.95|700.85|709.96|700.86|709.96|700.86|709.4|700.3|22
1656633310000|2022-06-30 23:55:10|710|700.9|709.92|700.82|710|700.9|709.42|700.32|23
1656633320000|2022-06-30 23:55:20|709.85|700.75|709.9|700.8|710.05|700.95|709.78|700.68|25
1656633330000|2022-06-30 23:55:30|709.88|700.78|709.93|700.83|710.15|701.05|709.82|700.72|21
1656633340000|2022-06-30 23:55:40|709.92|700.82|708.94|699.84|709.92|700.82|708.93|699.83|26
1656633350000|2022-06-30 23:55:50|708.92|699.82|707.97|698.87|708.92|699.82|707.92|698.82|21
1656633360000|2022-06-30 23:56:00|707.92|698.82|707.71|698.61|707.93|698.83|707.47|698.37|24
1656633370000|2022-06-30 23:56:10|707.51|698.41|708.02|698.92|709.04|699.94|707.51|698.41|27
1656633380000|2022-06-30 23:56:20|707.48|698.38|708.1|699|708.15|699.05|707.2|698.1|31
1656633390000|2022-06-30 23:56:30|708.15|699.05|708.9|699.8|708.95|699.85|708.1|699|17
1656633400000|2022-06-30 23:56:40|709.05|699.95|708.71|699.61|709.05|699.95|708.15|699.05|31
1656633410000|2022-06-30 23:56:50|708.76|699.66|708.97|699.87|708.99|699.89|708.71|699.61|24
1656633420000|2022-06-30 23:57:00|709|699.9|708.95|699.85|709.45|700.35|708.67|699.57|30
1656633430000|2022-06-30 23:57:10|708.9|699.8|708.96|699.86|709.11|700.01|708.89|699.79|19
1656633440000|2022-06-30 23:57:20|708.95|699.85|708.79|699.69|708.96|699.86|708.34|699.24|26
1656633450000|2022-06-30 23:57:30|708.81|699.71|708.89|699.79|709.05|699.95|708.81|699.71|19
1656633460000|2022-06-30 23:57:40|708.88|699.78|708.44|699.34|708.88|699.78|708.19|699.09|30
1656633470000|2022-06-30 23:57:50|708.8|699.7|709.15|700.05|709.29|700.19|708.65|699.55|22
1656633480000|2022-06-30 23:58:00|709.22|700.12|708.93|699.83|709.42|700.32|708.86|699.76|27
1656633490000|2022-06-30 23:58:10|708.9|699.8|709.1|700|709.18|700.08|708.86|699.76|18
1656633500000|2022-06-30 23:58:20|709.03|699.93|708.87|699.77|709.03|699.93|708.66|699.56|28
1656633510000|2022-06-30 23:58:30|708.89|699.79|709.2|700.1|709.2|700.1|708.85|699.75|21
1656633520000|2022-06-30 23:58:40|709.25|700.15|710.01|700.91|710.01|700.91|709.06|699.96|18
1656633530000|2022-06-30 23:58:50|710.04|700.94|711.27|702.17|711.27|702.17|710.01|700.91|27
1656633540000|2022-06-30 23:59:00|711.17|702.07|712.35|703.25|712.35|703.25|711.17|702.07|24
1656633550000|2022-06-30 23:59:10|712.47|703.37|714.15|705.05|714.4|705.3|712.3|703.2|28
1656633560000|2022-06-30 23:59:20|714.11|705.01|712.28|703.18|714.3|705.2|712.28|703.18|30
1656633570000|2022-06-30 23:59:30|712.27|703.17|710.55|701.45|712.33|703.23|710.11|701.01|31
1656633580000|2022-06-30 23:59:40|710.48|701.38|710.35|701.25|710.48|701.38|710.03|700.93|22
1656633590000|2022-06-30 23:59:50|710.4|701.3|711.02|701.92|711.09|701.99|710.35|701.25|28
1656633600000|2022-07-01 00:00:00|711.03|701.93|710.77|701.67|711.07|701.97|710.74|701.64|16
1656633610000|2022-07-01 00:00:10|710.89|701.79|710.91|701.81|711.39|702.29|710.53|701.43|34
1656633620000|2022-07-01 00:00:20|711.15|702.05|711.53|702.43|711.92|702.82|711.1|702|28
1656633630000|2022-07-01 00:00:30|711.51|702.41|711.07|701.97|711.88|702.78|711.07|701.97|24
1656633640000|2022-07-01 00:00:40|711.03|701.93|711|701.9|711.25|702.15|710.83|701.73|24
1656633650000|2022-07-01 00:00:50|710.98|701.88|710.67|701.57|711|701.9|710.04|700.94|30
1656633660000|2022-07-01 00:01:00|710.26|701.16|710.19|701.09|710.55|701.45|709.98|700.88|22
1656633670000|2022-07-01 00:01:10|710.15|701.05|708.25|699.15|710.15|701.05|708.15|699.05|28
1656633680000|2022-07-01 00:01:20|708.21|699.11|708.25|699.15|708.69|699.59|708.19|699.09|29
1656633690000|2022-07-01 00:01:30|708.31|699.21|707.11|698.01|708.31|699.21|707.11|698.01|25
1656633700000|2022-07-01 00:01:40|707|697.9|707.9|698.8|708|698.9|706.93|697.83|22
1656633710000|2022-07-01 00:01:50|707.74|698.64|708.45|699.35|708.45|699.35|707.31|698.21|23
1656633720000|2022-07-01 00:02:00|708.8|699.7|709.08|699.98|709.08|699.98|708.45|699.35|32
1656633730000|2022-07-01 00:02:10|709.06|699.96|708.08|698.98|709.06|699.96|708.07|698.97|23
1656633740000|2022-07-01 00:02:20|708.07|698.97|708.23|699.13|708.35|699.25|708.03|698.93|27
1656633750000|2022-07-01 00:02:30|708.12|699.02|709.16|700.06|709.16|700.06|708.01|698.91|15
1656633760000|2022-07-01 00:02:40|708.77|699.67|708.73|699.63|708.83|699.73|708.66|699.56|15
1656633770000|2022-07-01 00:02:50|708.68|699.58|708.16|699.06|708.77|699.67|708.16|699.06|19
1656633780000|2022-07-01 00:03:00|708.18|699.08|708.73|699.63|708.73|699.63|708.18|699.08|24
1656633790000|2022-07-01 00:03:10|708.67|699.57|708|698.9|708.83|699.73|708|698.9|15
1656633800000|2022-07-01 00:03:20|708.03|698.93|708.13|699.03|708.16|699.06|707.93|698.83|12
1656633810000|2022-07-01 00:03:30|708.03|698.93|708.03|698.93|708.05|698.95|708.03|698.93|3
1656633820000|2022-07-01 00:03:40|708.04|698.94|707.73|698.63|708.04|698.94|707.72|698.62|10
1656633830000|2022-07-01 00:03:50|707.72|698.62|707.76|698.66|707.79|698.69|707.68|698.58|11
1656633840000|2022-07-01 00:04:00|707.77|698.67|707.86|698.76|707.89|698.79|707.7|698.6|23
1656633850000|2022-07-01 00:04:10|707.81|698.71|707.71|698.61|707.91|698.81|707.48|698.38|23
1656633860000|2022-07-01 00:04:20|707.69|698.59|706.06|696.96|707.69|698.59|706.06|696.96|20
1656633870000|2022-07-01 00:04:30|706.09|696.99|706.96|697.86|706.97|697.87|706.09|696.99|21
1656633880000|2022-07-01 00:04:40|706.9|697.8|706.6|697.5|707.71|698.61|706.6|697.5|22
1656633890000|2022-07-01 00:04:50|706.58|697.48|706.5|697.4|706.58|697.48|706.08|696.98|18
1656633900000|2022-07-01 00:05:00|706.49|697.39|705.53|696.43|706.65|697.55|705.53|696.43|25
1656633910000|2022-07-01 00:05:10|705.12|696.02|703.92|694.82|705.12|696.02|703.92|694.82|18
1656633920000|2022-07-01 00:05:20|703.95|694.85|703.57|694.47|703.95|694.85|703.57|694.47|13
1656633930000|2022-07-01 00:05:30|703.69|694.59|702.78|693.68|703.81|694.71|702.75|693.65|24
1656633940000|2022-07-01 00:05:40|702.9|693.8|703.8|694.7|703.84|694.74|702.9|693.8|16
1656633950000|2022-07-01 00:05:50|703.79|694.69|704.07|694.97|704.07|694.97|703.67|694.57|16
1656633960000|2022-07-01 00:06:00|704.57|695.47|704.3|695.2|704.83|695.73|703.98|694.88|24
1656633970000|2022-07-01 00:06:10|704.99|695.89|705.51|696.41|705.69|696.59|704.44|695.34|30
1656633980000|2022-07-01 00:06:20|705.54|696.44|705.33|696.23|705.75|696.65|705.32|696.22|24
1656633990000|2022-07-01 00:06:30|705.63|696.53|705.83|696.73|705.85|696.75|705.33|696.23|26
1656634000000|2022-07-01 00:06:40|705.84|696.74|706.51|697.41|706.73|697.63|705.82|696.72|29
1656634010000|2022-07-01 00:06:50|706.58|697.48|706.7|697.6|706.92|697.82|706.43|697.33|20
1656634020000|2022-07-01 00:07:00|706.59|697.49|706.93|697.83|706.93|697.83|706.59|697.49|15
1656634030000|2022-07-01 00:07:10|706.88|697.78|706.99|697.89|707.04|697.94|706.77|697.67|21
1656634040000|2022-07-01 00:07:20|707.17|698.07|707.69|698.59|707.72|698.62|707.17|698.07|22
1656634050000|2022-07-01 00:07:30|707.72|698.62|706.84|697.74|707.8|698.7|706.84|697.74|22
1656634060000|2022-07-01 00:07:40|706.66|697.56|705.98|696.88|706.66|697.56|705.94|696.84|28
1656634070000|2022-07-01 00:07:50|706|696.9|705.03|695.93|706|696.9|705|695.9|27
1656634080000|2022-07-01 00:08:00|705.14|696.04|705.51|696.41|705.66|696.56|705.14|696.04|23
1656634090000|2022-07-01 00:08:10|705.53|696.43|705.64|696.54|705.74|696.64|705.53|696.43|23
1656634100000|2022-07-01 00:08:20|705.67|696.57|705.64|696.54|705.67|696.57|705.57|696.47|6
1656634110000|2022-07-01 00:08:30|705.65|696.55|704.92|695.82|705.74|696.64|704.92|695.82|21
1656634120000|2022-07-01 00:08:40|704.88|695.78|704.89|695.79|704.95|695.85|704.83|695.73|11
1656634130000|2022-07-01 00:08:50|704.87|695.77|704.89|695.79|704.91|695.81|704.83|695.73|9
1656634140000|2022-07-01 00:09:00|704.92|695.82|705.42|696.32|705.44|696.34|704.9|695.8|23
1656634150000|2022-07-01 00:09:10|705.52|696.42|705.42|696.32|705.85|696.75|704.96|695.86|21
1656634160000|2022-07-01 00:09:20|705.43|696.33|705.66|696.56|705.78|696.68|705.43|696.33|21
1656634170000|2022-07-01 00:09:30|705.68|696.58|705.51|696.41|705.68|696.58|705.48|696.38|14
1656634180000|2022-07-01 00:09:40|705.52|696.42|705.54|696.44|705.56|696.46|705.37|696.27|26
1656634190000|2022-07-01 00:09:50|705.55|696.45|706.29|697.19|706.34|697.24|705.5|696.4|19
1656634200000|2022-07-01 00:10:00|706.47|697.37|706.26|697.16|706.49|697.39|705.91|696.81|15
1656634210000|2022-07-01 00:10:10|706.37|697.27|706.59|697.49|706.76|697.66|706.3|697.2|22
1656634220000|2022-07-01 00:10:20|706.67|697.57|706.71|697.61|706.73|697.63|706.54|697.44|22
1656634230000|2022-07-01 00:10:30|706.81|697.71|707.57|698.47|707.77|698.67|706.79|697.69|30
1656634240000|2022-07-01 00:10:40|707.7|698.6|706.23|697.13|707.74|698.64|706.23|697.13|26
1656634250000|2022-07-01 00:10:50|706.6|697.5|705.66|696.56|706.6|697.5|705.53|696.43|22
1656634260000|2022-07-01 00:11:00|705.77|696.67|706.3|697.2|706.3|697.2|705.74|696.64|23
1656634270000|2022-07-01 00:11:10|706.31|697.21|706.34|697.24|706.39|697.29|705.89|696.79|25
1656634280000|2022-07-01 00:11:20|706.29|697.19|706.54|697.44|706.54|697.44|706.28|697.18|26
1656634290000|2022-07-01 00:11:30|706.55|697.45|708.58|699.48|708.73|699.63|706.55|697.45|26
1656634300000|2022-07-01 00:11:40|708.56|699.46|707.36|698.26|708.56|699.46|707.16|698.06|18
1656634310000|2022-07-01 00:11:50|707.3|698.2|707.48|698.38|707.48|698.38|707.21|698.11|17
1656634320000|2022-07-01 00:12:00|707.45|698.35|707.42|698.32|707.45|698.35|707.31|698.21|30
1656634330000|2022-07-01 00:12:10|707.43|698.33|707.45|698.35|707.51|698.41|707.43|698.33|26
1656634340000|2022-07-01 00:12:20|707.41|698.31|706.93|697.83|707.45|698.35|706.93|697.83|24
1656634350000|2022-07-01 00:12:30|706.91|697.81|707.41|698.31|707.49|698.39|706.91|697.81|24
1656634360000|2022-07-01 00:12:40|707.54|698.44|708.86|699.76|709.05|699.95|707.54|698.44|31
1656634370000|2022-07-01 00:12:50|708.85|699.75|708.94|699.84|708.94|699.84|708.66|699.56|14
1656634380000|2022-07-01 00:13:00|708.9|699.8|708.65|699.55|708.9|699.8|708.63|699.53|20
1656634390000|2022-07-01 00:13:10|708.7|699.6|709.11|700.01|709.13|700.03|708.4|699.3|28
1656634400000|2022-07-01 00:13:20|709.3|700.2|709.38|700.28|709.63|700.53|709.28|700.18|25
1656634410000|2022-07-01 00:13:30|709.39|700.29|709.35|700.25|709.7|700.6|709.33|700.23|22
1656634420000|2022-07-01 00:13:40|709.3|700.2|708.54|699.44|709.3|700.2|708.5|699.4|27
1656634430000|2022-07-01 00:13:50|708.38|699.28|707.78|698.68|708.38|699.28|707.7|698.6|16
1656634440000|2022-07-01 00:14:00|707.77|698.67|706.69|697.59|707.8|698.7|706.69|697.59|24
1656634450000|2022-07-01 00:14:10|706.63|697.53|706.6|697.5|706.73|697.63|706.37|697.27|24
1656634460000|2022-07-01 00:14:20|706.61|697.51|706.38|697.28|706.61|697.51|705.63|696.53|28
1656634470000|2022-07-01 00:14:30|706.4|697.3|706.17|697.07|706.53|697.43|706.02|696.92|20
1656634480000|2022-07-01 00:14:40|706.21|697.11|706.3|697.2|706.42|697.32|705.95|696.85|23
1656634490000|2022-07-01 00:14:50|706.31|697.21|706.58|697.48|706.91|697.81|706.31|697.21|19
1656634500000|2022-07-01 00:15:00|706.66|697.56|706.51|697.41|706.67|697.57|706.06|696.96|27
1656634510000|2022-07-01 00:15:10|706.55|697.45|706.97|697.87|706.97|697.87|706.48|697.38|24
1656634520000|2022-07-01 00:15:20|706.99|697.89|706.84|697.74|707.34|698.24|706.6|697.5|23
1656634530000|2022-07-01 00:15:30|706.83|697.73|706.58|697.48|706.84|697.74|706.57|697.47|20
1656634540000|2022-07-01 00:15:40|706.66|697.56|706.1|697|706.66|697.56|706.1|697|22
1656634550000|2022-07-01 00:15:50|706.08|696.98|704.9|695.8|706.08|696.98|704.89|695.79|21
1656634560000|2022-07-01 00:16:00|704.89|695.79|704.84|695.74|704.89|695.79|704.73|695.63|12
1656634570000|2022-07-01 00:16:10|704.85|695.75|704.89|695.79|705.52|696.42|704.78|695.68|20
1656634580000|2022-07-01 00:16:20|704.92|695.82|704.89|695.79|705.47|696.37|704.77|695.67|14
1656634590000|2022-07-01 00:16:30|704.9|695.8|704.9|695.8|704.92|695.82|704.8|695.7|17
1656634600000|2022-07-01 00:16:40|704.91|695.81|705.31|696.21|705.43|696.33|704.9|695.8|15
1656634610000|2022-07-01 00:16:50|705.36|696.26|705.51|696.41|705.75|696.65|705.36|696.26|18
1656634620000|2022-07-01 00:17:00|705.55|696.45|704.92|695.82|705.55|696.45|704.87|695.77|23
1656634630000|2022-07-01 00:17:10|704.93|695.83|705.86|696.76|705.86|696.76|704.93|695.83|29
1656634640000|2022-07-01 00:17:20|705.94|696.84|705.85|696.75|705.94|696.84|705.59|696.49|24
1656634650000|2022-07-01 00:17:30|705.8|696.7|705.77|696.67|705.85|696.75|705.77|696.67|9
1656634660000|2022-07-01 00:17:40|705.85|696.75|705.82|696.72|705.86|696.76|705.71|696.61|12
1656634670000|2022-07-01 00:17:50|705.78|696.68|705.73|696.63|705.78|696.68|705.66|696.56|9
1656634680000|2022-07-01 00:18:00|705.74|696.64|706.81|697.71|706.81|697.71|705.74|696.64|23
1656634690000|2022-07-01 00:18:10|706.8|697.7|706.92|697.82|706.92|697.82|706.68|697.58|23
1656634700000|2022-07-01 00:18:20|707.06|697.96|708.35|699.25|708.43|699.33|707.06|697.96|26
1656634710000|2022-07-01 00:18:30|708.36|699.26|707.97|698.87|708.36|699.26|707.73|698.63|23
1656634720000|2022-07-01 00:18:40|707.98|698.88|707.95|698.85|708.01|698.91|707.88|698.78|22
1656634730000|2022-07-01 00:18:50|707.96|698.86|707.84|698.74|707.96|698.86|707.61|698.51|20
1656634740000|2022-07-01 00:19:00|707.83|698.73|707.85|698.75|707.87|698.77|707.56|698.46|23
1656634750000|2022-07-01 00:19:10|707.86|698.76|707.99|698.89|708.45|699.35|707.86|698.76|22
1656634760000|2022-07-01 00:19:20|708.22|699.12|707.98|698.88|708.61|699.51|707.98|698.88|26
1656634770000|2022-07-01 00:19:30|707.99|698.89|707.91|698.81|707.99|698.89|707.88|698.78|14
1656634780000|2022-07-01 00:19:40|707.92|698.82|707.89|698.79|707.96|698.86|707.82|698.72|21
1656634790000|2022-07-01 00:19:50|707.9|698.8|706.94|697.84|707.92|698.82|706.93|697.83|29
1656634800000|2022-07-01 00:20:00|706.95|697.85|706.85|697.75|706.99|697.89|706.85|697.75|15
1656634810000|2022-07-01 00:20:10|706.86|697.76|706.93|697.83|706.94|697.84|706.86|697.76|18
1656634820000|2022-07-01 00:20:20|706.95|697.85|707.15|698.05|707.52|698.42|706.95|697.85|27
1656634830000|2022-07-01 00:20:30|707.16|698.06|706.94|697.84|707.21|698.11|706.94|697.84|24
1656634840000|2022-07-01 00:20:40|706.95|697.85|706.96|697.86|707.08|697.98|706.95|697.85|22
1656634850000|2022-07-01 00:20:50|707.02|697.92|706.75|697.65|707.03|697.93|706.73|697.63|21
1656634860000|2022-07-01 00:21:00|706.76|697.66|705.82|696.72|706.76|697.66|705.79|696.69|23
1656634870000|2022-07-01 00:21:10|705.89|696.79|705.63|696.53|705.91|696.81|705.63|696.53|16
1656634880000|2022-07-01 00:21:20|705.78|696.68|705.79|696.69|705.83|696.73|705.62|696.52|12
1656634890000|2022-07-01 00:21:30|705.78|696.68|705.48|696.38|705.79|696.69|705.47|696.37|22
1656634900000|2022-07-01 00:21:40|705.46|696.36|705.77|696.67|705.88|696.78|705.45|696.35|16
1656634910000|2022-07-01 00:21:50|705.78|696.68|705.61|696.51|705.78|696.68|705.49|696.39|19
1656634920000|2022-07-01 00:22:00|705.63|696.53|705.87|696.77|705.95|696.85|705.63|696.53|20
1656634930000|2022-07-01 00:22:10|705.81|696.71|705.64|696.54|705.85|696.75|705.59|696.49|15
1656634940000|2022-07-01 00:22:20|705.63|696.53|704.97|695.87|705.63|696.53|704.68|695.58|19
1656634950000|2022-07-01 00:22:30|704.68|695.58|704.78|695.68|704.86|695.76|704.68|695.58|10
1656634960000|2022-07-01 00:22:40|704.74|695.64|705.12|696.02|705.12|696.02|704.65|695.55|18
1656634970000|2022-07-01 00:22:50|705.18|696.08|704.95|695.85|705.66|696.56|704.95|695.85|17
1656634980000|2022-07-01 00:23:00|704.88|695.78|704.9|695.8|704.9|695.8|704.88|695.78|2
1656634990000|2022-07-01 00:23:10|704.89|695.79|704.97|695.87|704.98|695.88|704.89|695.79|14
1656635000000|2022-07-01 00:23:20|704.98|695.88|705.01|695.91|705.05|695.95|704.94|695.84|13
1656635010000|2022-07-01 00:23:30|705.05|695.95|705.63|696.53|705.8|696.7|705.05|695.95|19
1656635020000|2022-07-01 00:23:40|705.62|696.52|705.65|696.55|705.65|696.55|705.62|696.52|2
1656635030000|2022-07-01 00:23:50|705.62|696.52|706.37|697.27|706.49|697.39|705.62|696.52|17
1656635040000|2022-07-01 00:24:00|706.44|697.34|705.61|696.51|706.44|697.34|705.58|696.48|25
1656635050000|2022-07-01 00:24:10|705.59|696.49|705.28|696.18|705.61|696.51|704.98|695.88|23
1656635060000|2022-07-01 00:24:20|705.29|696.19|705.72|696.62|705.86|696.76|705|695.9|15
1656635070000|2022-07-01 00:24:30|705.68|696.58|705.51|696.41|705.68|696.58|705.46|696.36|12
1656635080000|2022-07-01 00:24:40|705.54|696.44|705.55|696.45|705.55|696.45|705.52|696.42|3
1656635090000|2022-07-01 00:24:50|705.56|696.46|705.59|696.49|705.59|696.49|705.56|696.46|2
1656635100000|2022-07-01 00:25:00|705.75|696.65|705.9|696.8|705.9|696.8|705.53|696.43|7
1656635110000|2022-07-01 00:25:10|705.91|696.81|706.31|697.21|706.5|697.4|705.53|696.43|22
1656635120000|2022-07-01 00:25:20|706.34|697.24|707.51|698.41|707.72|698.62|706.34|697.24|29
1656635130000|2022-07-01 00:25:30|707.89|698.79|709.16|700.06|709.62|700.52|707.74|698.64|31
1656635140000|2022-07-01 00:25:40|709.14|700.04|709.55|700.45|710.01|700.91|709.12|700.02|25
1656635150000|2022-07-01 00:25:50|710.27|701.17|710.04|700.94|710.86|701.76|709.86|700.76|29
1656635160000|2022-07-01 00:26:00|710.03|700.93|709.88|700.78|710.07|700.97|709.88|700.78|13
1656635170000|2022-07-01 00:26:10|709.9|700.8|710.21|701.11|710.43|701.33|709.08|699.98|29
1656635180000|2022-07-01 00:26:20|710.08|700.98|709.15|700.05|710.08|700.98|709.1|700|23
1656635190000|2022-07-01 00:26:30|709.13|700.03|708.7|699.6|709.19|700.09|708.69|699.59|17
1656635200000|2022-07-01 00:26:40|708.69|699.59|707.92|698.82|708.69|699.59|707.85|698.75|22
1656635210000|2022-07-01 00:26:50|707.96|698.86|708.7|699.6|708.79|699.69|707.96|698.86|14
1656635220000|2022-07-01 00:27:00|708.65|699.55|708.66|699.56|708.69|699.59|708.65|699.55|6
1656635230000|2022-07-01 00:27:10|708.64|699.54|708.82|699.72|708.82|699.72|707.98|698.88|18
1656635240000|2022-07-01 00:27:20|708.83|699.73|709.94|700.84|709.94|700.84|708.83|699.73|24
1656635250000|2022-07-01 00:27:30|710.01|700.91|709.93|700.83|710.76|701.66|709.93|700.83|25
1656635260000|2022-07-01 00:27:40|709.95|700.85|710.5|701.4|710.5|701.4|709.93|700.83|25
1656635270000|2022-07-01 00:27:50|710.58|701.48|711.13|702.03|711.31|702.21|710.54|701.44|25
1656635280000|2022-07-01 00:28:00|711.3|702.2|711.39|702.29|711.58|702.48|711.03|701.93|25
1656635290000|2022-07-01 00:28:10|711.4|702.3|710.94|701.84|711.47|702.37|710.94|701.84|23
1656635300000|2022-07-01 00:28:20|710.95|701.85|711.49|702.39|711.9|702.8|710.95|701.85|31
1656635310000|2022-07-01 00:28:30|711.67|702.57|713.8|704.7|713.8|704.7|711.55|702.45|28
1656635320000|2022-07-01 00:28:40|713.81|704.71|714.04|704.94|714.56|705.46|713.81|704.71|21
1656635330000|2022-07-01 00:28:50|714.02|704.92|713.04|703.94|714.07|704.97|713.04|703.94|19
1656635340000|2022-07-01 00:29:00|712.97|703.87|713.25|704.15|713.25|704.15|712.4|703.3|22
1656635350000|2022-07-01 00:29:10|713.3|704.2|714.95|705.85|715|705.9|713.3|704.2|26
1656635360000|2022-07-01 00:29:20|715.85|706.75|718.3|709.2|718.53|709.43|715.53|706.43|29
1656635370000|2022-07-01 00:29:30|718.41|709.31|717.92|708.82|718.41|709.31|717.61|708.51|32
1656635380000|2022-07-01 00:29:40|717.99|708.89|717.01|707.91|718.07|708.97|717.01|707.91|24
1656635390000|2022-07-01 00:29:50|716.97|707.87|716.09|706.99|717.5|708.4|716.09|706.99|30
1656635400000|2022-07-01 00:30:00|716.1|707|718.09|708.99|718.6|709.5|716.06|706.96|34
1656635410000|2022-07-01 00:30:10|718.05|708.95|717.96|708.86|718.61|709.51|717.96|708.86|30
1656635420000|2022-07-01 00:30:20|717.98|708.88|718.88|709.78|718.88|709.78|717.67|708.57|23
1656635430000|2022-07-01 00:30:30|719.18|710.08|719.04|709.94|719.53|710.43|718.95|709.85|22
1656635440000|2022-07-01 00:30:40|719.56|710.46|719.84|710.74|719.84|710.74|719.03|709.93|21
1656635450000|2022-07-01 00:30:50|719.85|710.75|722.23|713.13|722.23|713.13|719.85|710.75|29
1656635460000|2022-07-01 00:31:00|722.27|713.17|722.97|713.87|723.05|713.95|722.05|712.95|24
1656635470000|2022-07-01 00:31:10|723|713.9|723.87|714.77|723.87|714.77|723|713.9|22
1656635480000|2022-07-01 00:31:20|723.94|714.84|723.93|714.83|725.05|715.95|723.9|714.8|28
1656635490000|2022-07-01 00:31:30|723.92|714.82|723.49|714.39|723.97|714.87|723.11|714.01|33
1656635500000|2022-07-01 00:31:40|723.85|714.75|723.93|714.83|724.13|715.03|723.44|714.34|24
1656635510000|2022-07-01 00:31:50|723.85|714.75|726.01|716.91|726.01|716.91|723.85|714.75|29
1656635520000|2022-07-01 00:32:00|726.21|717.11|727.24|718.14|728.44|719.34|726.21|717.11|33
1656635530000|2022-07-01 00:32:10|727.02|717.92|727.16|718.06|727.83|718.73|726.4|717.3|33
1656635540000|2022-07-01 00:32:20|727.11|718.01|726.64|717.54|727.14|718.04|726.19|717.09|29
1656635550000|2022-07-01 00:32:30|726.59|717.49|726.57|717.47|727.05|717.95|726.3|717.2|29
1656635560000|2022-07-01 00:32:40|726.56|717.46|725.75|716.65|726.82|717.72|725.02|715.92|25
1656635570000|2022-07-01 00:32:50|726.05|716.95|725.88|716.78|726.05|716.95|725.04|715.94|23
1656635580000|2022-07-01 00:33:00|726.05|716.95|725.82|716.72|726.05|716.95|725.1|716|20
1656635590000|2022-07-01 00:33:10|725.92|716.82|726.65|717.55|726.65|717.55|725.74|716.64|21
1656635600000|2022-07-01 00:33:20|727.05|717.95|728|718.9|728.05|718.95|726.78|717.68|27
1656635610000|2022-07-01 00:33:30|728.05|718.95|728.69|719.59|728.8|719.7|727.91|718.81|28
1656635620000|2022-07-01 00:33:40|729.05|719.95|729.33|720.23|729.77|720.67|729.01|719.91|23
1656635630000|2022-07-01 00:33:50|729|719.9|728.04|718.94|729.28|720.18|728.04|718.94|27
1656635640000|2022-07-01 00:34:00|727.9|718.8|726.28|717.18|727.95|718.85|726|716.9|28
1656635650000|2022-07-01 00:34:10|726.46|717.36|725.65|716.55|726.46|717.36|725.65|716.55|26
1656635660000|2022-07-01 00:34:20|725.5|716.4|725.68|716.58|725.7|716.6|725.19|716.09|25
1656635670000|2022-07-01 00:34:30|725.61|716.51|727.2|718.1|727.26|718.16|725.61|716.51|32
1656635680000|2022-07-01 00:34:40|727.3|718.2|726.65|717.55|727.65|718.55|726.65|717.55|11
1656635690000|2022-07-01 00:34:50|726.66|717.56|726.12|717.02|726.7|717.6|726.09|716.99|24
1656635700000|2022-07-01 00:35:00|726.14|717.04|725.79|716.69|726.14|717.04|725.63|716.53|12
1656635710000|2022-07-01 00:35:10|725.76|716.66|724.81|715.71|725.76|716.66|724.58|715.48|34
1656635720000|2022-07-01 00:35:20|724.8|715.7|724|714.9|724.81|715.71|723.99|714.89|18
1656635730000|2022-07-01 00:35:30|724.01|714.91|723.1|714|724.36|715.26|723.1|714|26
1656635740000|2022-07-01 00:35:40|723.06|713.96|722.41|713.31|723.5|714.4|722.41|713.31|29
1656635750000|2022-07-01 00:35:50|722.56|713.46|723.43|714.33|723.75|714.65|722.01|712.91|28
1656635760000|2022-07-01 00:36:00|723.53|714.43|722.26|713.16|723.56|714.46|722.1|713|28
1656635770000|2022-07-01 00:36:10|722.32|713.22|723.12|714.02|723.43|714.33|722.1|713|35
1656635780000|2022-07-01 00:36:20|723.13|714.03|723.17|714.07|723.96|714.86|723.13|714.03|27
1656635790000|2022-07-01 00:36:30|723.15|714.05|723.6|714.5|723.67|714.57|723.03|713.93|27
1656635800000|2022-07-01 00:36:40|723.18|714.08|723.69|714.59|723.85|714.75|723.05|713.95|18
1656635810000|2022-07-01 00:36:50|723.2|714.1|723.91|714.81|723.91|714.81|723.16|714.06|17
1656635820000|2022-07-01 00:37:00|723.92|714.82|724.22|715.12|724.22|715.12|723.91|714.81|21
1656635830000|2022-07-01 00:37:10|724.36|715.26|724.43|715.33|725.33|716.23|724.36|715.26|25
1656635840000|2022-07-01 00:37:20|724.59|715.49|724.08|714.98|724.77|715.67|723.98|714.88|20
1656635850000|2022-07-01 00:37:30|724.11|715.01|723.07|713.97|724.33|715.23|723.06|713.96|21
1656635860000|2022-07-01 00:37:40|723.06|713.96|722.95|713.85|723.08|713.98|722.95|713.85|13
1656635870000|2022-07-01 00:37:50|722.93|713.83|723.3|714.2|723.58|714.48|721.93|712.83|28
1656635880000|2022-07-01 00:38:00|723.29|714.19|722.9|713.8|723.31|714.21|722.67|713.57|23
1656635890000|2022-07-01 00:38:10|722.96|713.86|722.97|713.87|723.38|714.28|722.86|713.76|27
1656635900000|2022-07-01 00:38:20|722.99|713.89|722.06|712.96|723.04|713.94|722.06|712.96|24
1656635910000|2022-07-01 00:38:30|722.07|712.97|721.99|712.89|722.07|712.97|721.97|712.87|12
1656635920000|2022-07-01 00:38:40|721.98|712.88|721.05|711.95|721.98|712.88|721.05|711.95|20
1656635930000|2022-07-01 00:38:50|721|711.9|720.07|710.97|721|711.9|720.05|710.95|21
1656635940000|2022-07-01 00:39:00|720.08|710.98|721.35|712.25|721.35|712.25|720.03|710.93|31
1656635950000|2022-07-01 00:39:10|721.19|712.09|721.99|712.89|722.05|712.95|721.05|711.95|32
1656635960000|2022-07-01 00:39:20|722.05|712.95|721.82|712.72|722.9|713.8|721.71|712.61|29
1656635970000|2022-07-01 00:39:30|721.83|712.73|721.83|712.73|721.86|712.76|721.71|712.61|23
1656635980000|2022-07-01 00:39:40|721.82|712.72|722|712.9|722.05|712.95|721.68|712.58|24
1656635990000|2022-07-01 00:39:50|721.99|712.89|721.98|712.88|722.28|713.18|721.91|712.81|15
1656636000000|2022-07-01 00:40:00|721.9|712.8|721.92|712.82|721.93|712.83|720.05|710.95|30
1656636010000|2022-07-01 00:40:10|721.83|712.73|722.83|713.73|722.83|713.73|721.49|712.39|34
1656636020000|2022-07-01 00:40:20|722.69|713.59|722.74|713.64|722.89|713.79|722.62|713.52|32
1656636030000|2022-07-01 00:40:30|722.73|713.63|722.72|713.62|722.82|713.72|722.72|713.62|14
1656636040000|2022-07-01 00:40:40|722.65|713.55|721.01|711.91|722.65|713.55|720.9|711.8|26
1656636050000|2022-07-01 00:40:50|721.02|711.92|721|711.9|721.66|712.56|720.9|711.8|29
1656636060000|2022-07-01 00:41:00|721.01|711.91|721.03|711.93|721.35|712.25|720.86|711.76|24
1656636070000|2022-07-01 00:41:10|721.05|711.95|721.57|712.47|721.59|712.49|721.05|711.95|27
1656636080000|2022-07-01 00:41:20|721.56|712.46|721.5|712.4|722.33|713.23|721.24|712.14|28
1656636090000|2022-07-01 00:41:30|721.6|712.5|722.7|713.6|722.87|713.77|721.52|712.42|35
1656636100000|2022-07-01 00:41:40|722.72|713.62|722.35|713.25|722.72|713.62|722.33|713.23|23
1656636110000|2022-07-01 00:41:50|722.4|713.3|722.25|713.15|722.4|713.3|721.48|712.38|23
1656636120000|2022-07-01 00:42:00|722.27|713.17|721.53|712.43|722.27|713.17|721.51|712.41|28
1656636130000|2022-07-01 00:42:10|721.54|712.44|721.45|712.35|721.82|712.72|721.42|712.32|22
1656636140000|2022-07-01 00:42:20|721.32|712.22|721.48|712.38|721.79|712.69|721.32|712.22|27
1656636150000|2022-07-01 00:42:30|721.49|712.39|721.53|712.43|721.61|712.51|721.48|712.38|24
1656636160000|2022-07-01 00:42:40|721.54|712.44|722.02|712.92|722.66|713.56|721.54|712.44|28
1656636170000|2022-07-01 00:42:50|721.97|712.87|722|712.9|722.28|713.18|721.97|712.87|26
1656636180000|2022-07-01 00:43:00|722.01|712.91|722.85|713.75|722.85|713.75|721.96|712.86|31
1656636190000|2022-07-01 00:43:10|723.2|714.1|722.9|713.8|723.2|714.1|722.9|713.8|2
1656636200000|2022-07-01 00:43:20|723.5|714.4|723.69|714.59|723.85|714.75|723.35|714.25|11
1656636210000|2022-07-01 00:43:30|723.71|714.61|723.25|714.15|723.72|714.62|723|713.9|14
1656636220000|2022-07-01 00:43:40|723.26|714.16|723.01|713.91|723.35|714.25|722.84|713.74|20
1656636230000|2022-07-01 00:43:50|723.02|713.92|722.42|713.32|723.2|714.1|722.42|713.32|24
1656636240000|2022-07-01 00:44:00|722.08|712.98|721.73|712.63|722.08|712.98|721.67|712.57|20
1656636250000|2022-07-01 00:44:10|721.88|712.78|721.68|712.58|721.89|712.79|721.13|712.03|27
1656636260000|2022-07-01 00:44:20|721.83|712.73|722.64|713.54|722.82|713.72|721.71|712.61|23
1656636270000|2022-07-01 00:44:30|722.65|713.55|722.66|713.56|722.7|713.6|722.51|713.41|14
1656636280000|2022-07-01 00:44:40|722.52|713.42|721.69|712.59|722.52|713.42|721.61|712.51|21
1656636290000|2022-07-01 00:44:50|721.68|712.58|717.35|708.25|721.68|712.58|717.3|708.2|29
1656636300000|2022-07-01 00:45:00|717.55|708.45|718.92|709.82|719.05|709.95|717.55|708.45|25
1656636310000|2022-07-01 00:45:10|718.84|709.74|718.76|709.66|719.31|710.21|718.76|709.66|22
1656636320000|2022-07-01 00:45:20|718.68|709.58|718.67|709.57|719.05|709.95|718.67|709.57|11
1656636330000|2022-07-01 00:45:30|718.66|709.56|719.56|710.46|719.56|710.46|718.66|709.56|27
1656636340000|2022-07-01 00:45:40|719.9|710.8|719.63|710.53|720.05|710.95|719.43|710.33|14
1656636350000|2022-07-01 00:45:50|719.64|710.54|719.38|710.28|719.64|710.54|718.95|709.85|31
1656636360000|2022-07-01 00:46:00|719.39|710.29|719.51|710.41|719.8|710.7|719.32|710.22|26
1656636370000|2022-07-01 00:46:10|719.57|710.47|720.1|711|720.1|711|719.29|710.19|30
1656636380000|2022-07-01 00:46:20|720.09|710.99|719.78|710.68|720.09|710.99|719.78|710.68|12
1656636390000|2022-07-01 00:46:30|719.86|710.76|720.07|710.97|720.3|711.2|719.84|710.74|28
1656636400000|2022-07-01 00:46:40|720.06|710.96|722.17|713.07|722.17|713.07|720.06|710.96|32
1656636410000|2022-07-01 00:46:50|722.06|712.96|720.79|711.69|722.1|713|720.79|711.69|25
1656636420000|2022-07-01 00:47:00|720.84|711.74|720.97|711.87|721.25|712.15|720.63|711.53|27
1656636430000|2022-07-01 00:47:10|720.96|711.86|721.62|712.52|721.71|712.61|720.67|711.57|29
1656636440000|2022-07-01 00:47:20|721.63|712.53|720.85|711.75|721.66|712.56|720.81|711.71|22
1656636450000|2022-07-01 00:47:30|720.86|711.76|721.27|712.17|721.27|712.17|720.85|711.75|29
1656636460000|2022-07-01 00:47:40|721.29|712.19|721.74|712.64|721.77|712.67|721.29|712.19|28
1656636470000|2022-07-01 00:47:50|721.56|712.46|721.76|712.66|721.76|712.66|721.29|712.19|27
1656636480000|2022-07-01 00:48:00|721.69|712.59|722.2|713.1|722.25|713.15|721.56|712.46|29
1656636490000|2022-07-01 00:48:10|722.03|712.93|722.38|713.28|722.52|713.42|721.92|712.82|27
1656636500000|2022-07-01 00:48:20|722.42|713.32|721.68|712.58|722.42|713.32|721.53|712.43|20
1656636510000|2022-07-01 00:48:30|721.69|712.59|721.77|712.67|721.97|712.87|721.47|712.37|26
1656636520000|2022-07-01 00:48:40|721.7|712.6|721.58|712.48|721.82|712.72|721.58|712.48|17
1656636530000|2022-07-01 00:48:50|721.61|712.51|721.73|712.63|721.74|712.64|721.52|712.42|23
1656636540000|2022-07-01 00:49:00|721.76|712.66|721.62|712.52|721.76|712.66|721.39|712.29|31
1656636550000|2022-07-01 00:49:10|721.68|712.58|721.6|712.5|721.85|712.75|721.39|712.29|35
1656636560000|2022-07-01 00:49:20|721.56|712.46|721.6|712.5|721.7|712.6|721.37|712.27|27
1656636570000|2022-07-01 00:49:30|721.61|712.51|721.66|712.56|721.66|712.56|721.46|712.36|20
1656636580000|2022-07-01 00:49:40|721.64|712.54|721.58|712.48|721.64|712.54|721.55|712.45|23
1656636590000|2022-07-01 00:49:50|721.57|712.47|720.63|711.53|721.8|712.7|720.61|711.51|27
1656636600000|2022-07-01 00:50:00|720.64|711.54|720.89|711.79|720.89|711.79|720.59|711.49|25
1656636610000|2022-07-01 00:50:10|720.9|711.8|721.41|712.31|721.49|712.39|720.86|711.76|26
1656636620000|2022-07-01 00:50:20|721.54|712.44|721.59|712.49|721.65|712.55|721.4|712.3|26
1656636630000|2022-07-01 00:50:30|721.58|712.48|720.84|711.74|721.58|712.48|720.83|711.73|22
1656636640000|2022-07-01 00:50:40|720.83|711.73|720.8|711.7|720.84|711.74|720.65|711.55|15
1656636650000|2022-07-01 00:50:50|720.81|711.71|720.56|711.46|720.81|711.71|720.55|711.45|14
1656636660000|2022-07-01 00:51:00|720.61|711.51|719.85|710.75|720.72|711.62|719.85|710.75|26
1656636670000|2022-07-01 00:51:10|719.89|710.79|719.49|710.39|719.89|710.79|719.34|710.24|22
1656636680000|2022-07-01 00:51:20|719.48|710.38|718.09|708.99|719.48|710.38|718.08|708.98|21
1656636690000|2022-07-01 00:51:30|718.05|708.95|718.53|709.43|718.54|709.44|717.68|708.58|33
1656636700000|2022-07-01 00:51:40|718.52|709.42|718.22|709.12|718.52|709.42|717.77|708.67|24
1656636710000|2022-07-01 00:51:50|718.19|709.09|718.49|709.39|718.49|709.39|717.93|708.83|27
1656636720000|2022-07-01 00:52:00|718.68|709.58|718.78|709.68|719.1|710|718.47|709.37|27
1656636730000|2022-07-01 00:52:10|718.76|709.66|718.87|709.77|718.87|709.77|718.63|709.53|27
1656636740000|2022-07-01 00:52:20|718.85|709.75|719.34|710.24|719.37|710.27|718.85|709.75|25
1656636750000|2022-07-01 00:52:30|719.35|710.25|719.55|710.45|719.57|710.47|719.32|710.22|26
1656636760000|2022-07-01 00:52:40|719.54|710.44|719.87|710.77|719.87|710.77|719.44|710.34|29
1656636770000|2022-07-01 00:52:50|719.88|710.78|720.75|711.65|720.75|711.65|719.88|710.78|26
1656636780000|2022-07-01 00:53:00|720.74|711.64|720.49|711.39|720.74|711.64|720.44|711.34|20
1656636790000|2022-07-01 00:53:10|720.56|711.46|720.47|711.37|720.56|711.46|720.45|711.35|20
1656636800000|2022-07-01 00:53:20|720.48|711.38|720.61|711.51|720.61|711.51|720.48|711.38|25
1656636810000|2022-07-01 00:53:30|720.62|711.52|720.46|711.36|720.65|711.55|720.41|711.31|23
1656636820000|2022-07-01 00:53:40|720.45|711.35|720.78|711.68|720.79|711.69|720.45|711.35|27
1656636830000|2022-07-01 00:53:50|720.85|711.75|721.37|712.27|721.37|712.27|720.85|711.75|20
1656636840000|2022-07-01 00:54:00|721.38|712.28|720.86|711.76|721.43|712.33|720.86|711.76|24
1656636850000|2022-07-01 00:54:10|720.78|711.68|720.57|711.47|720.84|711.74|720.57|711.47|22
1656636860000|2022-07-01 00:54:20|720.58|711.48|719.93|710.83|720.74|711.64|719.93|710.83|22
1656636870000|2022-07-01 00:54:30|720.1|711|720.41|711.31|720.44|711.34|720.1|711|29
1656636880000|2022-07-01 00:54:40|720.52|711.42|720.63|711.53|720.63|711.53|720.52|711.42|20
1656636890000|2022-07-01 00:54:50|720.62|711.52|720.5|711.4|720.67|711.57|720.5|711.4|17
1656636900000|2022-07-01 00:55:00|720.52|711.42|720.71|711.61|720.71|711.61|720.44|711.34|26
1656636910000|2022-07-01 00:55:10|720.69|711.59|720.68|711.58|720.86|711.76|720.65|711.55|32
1656636920000|2022-07-01 00:55:20|720.67|711.57|720.32|711.22|720.67|711.57|720.31|711.21|19
1656636930000|2022-07-01 00:55:30|720.33|711.23|719.77|710.67|720.33|711.23|719.77|710.67|21
1656636940000|2022-07-01 00:55:40|719.69|710.59|719.51|710.41|719.69|710.59|719.5|710.4|26
1656636950000|2022-07-01 00:55:50|719.5|710.4|719.48|710.38|719.51|710.41|719.44|710.34|14
1656636960000|2022-07-01 00:56:00|719.47|710.37|719.51|710.41|719.51|710.41|719.4|710.3|14
1656636970000|2022-07-01 00:56:10|719.52|710.42|719.7|710.6|719.7|710.6|719.52|710.42|7
1656636980000|2022-07-01 00:56:20|719.66|710.56|718.68|709.58|719.66|710.56|718.65|709.55|23
1656636990000|2022-07-01 00:56:30|718.67|709.57|718.59|709.49|718.72|709.62|718.48|709.38|23
1656637000000|2022-07-01 00:56:40|718.56|709.46|718.46|709.36|718.63|709.53|718.46|709.36|14
1656637010000|2022-07-01 00:56:50|718.45|709.35|717.29|708.19|718.45|709.35|716.94|707.84|32
1656637020000|2022-07-01 00:57:00|717.28|708.18|717.62|708.52|717.62|708.52|717.21|708.11|35
1656637030000|2022-07-01 00:57:10|717.61|708.51|718.31|709.21|718.31|709.21|717.57|708.47|25
1656637040000|2022-07-01 00:57:20|718.32|709.22|718.81|709.71|718.91|709.81|718.32|709.22|27
1656637050000|2022-07-01 00:57:30|718.78|709.68|719.26|710.16|719.26|710.16|718.78|709.68|24
1656637060000|2022-07-01 00:57:40|719.27|710.17|719.66|710.56|719.68|710.58|719.27|710.17|25
1656637070000|2022-07-01 00:57:50|719.65|710.55|719.5|710.4|719.7|710.6|719.48|710.38|23
1656637080000|2022-07-01 00:58:00|719.61|710.51|719.39|710.29|719.61|710.51|719.03|709.93|25
1656637090000|2022-07-01 00:58:10|719.55|710.45|719.48|710.38|719.55|710.45|719.29|710.19|27
1656637100000|2022-07-01 00:58:20|719.47|710.37|719.38|710.28|719.57|710.47|719.38|710.28|17
1656637110000|2022-07-01 00:58:30|719.35|710.25|718.15|709.05|719.36|710.26|717.94|708.84|30
1656637120000|2022-07-01 00:58:40|718.16|709.06|717.85|708.75|718.24|709.14|717.85|708.75|18
1656637130000|2022-07-01 00:58:50|717.84|708.74|718.22|709.12|718.22|709.12|717.84|708.74|20
1656637140000|2022-07-01 00:59:00|718.08|708.98|717.8|708.7|718.08|708.98|717.79|708.69|18
1656637150000|2022-07-01 00:59:10|717.81|708.71|717.73|708.63|717.9|708.8|717.73|708.63|22
1656637160000|2022-07-01 00:59:20|717.77|708.67|716.79|707.69|717.77|708.67|716.73|707.63|23
1656637170000|2022-07-01 00:59:30|716.3|707.2|716.9|707.8|716.9|707.8|715.97|706.87|33
1656637180000|2022-07-01 00:59:40|716.89|707.79|716.84|707.74|717.23|708.13|716.76|707.66|29
1656637190000|2022-07-01 00:59:50|716.87|707.77|717.28|708.18|717.32|708.22|716.83|707.73|19
1656637200000|2022-07-01 01:00:00|717.29|708.19|717.85|708.75|717.92|708.82|717.29|708.19|27
1656637210000|2022-07-01 01:00:10|718.06|708.96|717.92|708.82|718.28|709.18|717.84|708.74|27
1656637220000|2022-07-01 01:00:20|717.94|708.84|718.3|709.2|718.32|709.22|717.91|708.81|13
1656637230000|2022-07-01 01:00:30|718.28|709.18|717.89|708.79|718.28|709.18|717.73|708.63|16
1656637240000|2022-07-01 01:00:40|718.13|709.03|717.79|708.69|718.4|709.3|717.76|708.66|18
1656637250000|2022-07-01 01:00:50|717.8|708.7|718.32|709.22|718.39|709.29|717.8|708.7|29
1656637260000|2022-07-01 01:01:00|718.26|709.16|718.22|709.12|718.42|709.32|717.9|708.8|24
1656637270000|2022-07-01 01:01:10|718.23|709.13|718.28|709.18|718.33|709.23|718.21|709.11|16
1656637280000|2022-07-01 01:01:20|718.36|709.26|718.33|709.23|718.36|709.26|718.33|709.23|11
1656637290000|2022-07-01 01:01:30|718.34|709.24|717.78|708.68|718.34|709.24|717.73|708.63|19
1656637300000|2022-07-01 01:01:40|717.76|708.66|717.65|708.55|717.76|708.66|717.49|708.39|11
1656637310000|2022-07-01 01:01:50|717.58|708.48|717.71|708.61|717.78|708.68|717.55|708.45|21
1656637320000|2022-07-01 01:02:00|717.66|708.56|717.42|708.32|717.66|708.56|717.38|708.28|13
1656637330000|2022-07-01 01:02:10|717.49|708.39|717.31|708.21|717.49|708.39|717.18|708.08|14
1656637340000|2022-07-01 01:02:20|717.36|708.26|718.05|708.95|718.05|708.95|717.28|708.18|27
1656637350000|2022-07-01 01:02:30|718.06|708.96|718.56|709.46|718.56|709.46|718.06|708.96|21
1656637360000|2022-07-01 01:02:40|718.48|709.38|719.23|710.13|719.23|710.13|718.48|709.38|17
1656637370000|2022-07-01 01:02:50|719.24|710.14|719.5|710.4|719.5|710.4|718.89|709.79|34
1656637380000|2022-07-01 01:03:00|719.52|710.42|720.38|711.28|720.38|711.28|719.52|710.42|32
1656637390000|2022-07-01 01:03:10|720.39|711.29|721|711.9|721|711.9|720.3|711.2|22
1656637400000|2022-07-01 01:03:20|721.11|712.01|720.59|711.49|721.49|712.39|720.59|711.49|25
1656637410000|2022-07-01 01:03:30|720.58|711.48|719.96|710.86|720.69|711.59|719.89|710.79|24
1656637420000|2022-07-01 01:03:40|719.99|710.89|719.93|710.83|719.99|710.89|719.81|710.71|12
1656637430000|2022-07-01 01:03:50|720|710.9|720.69|711.59|720.69|711.59|720|710.9|22
1656637440000|2022-07-01 01:04:00|720.75|711.65|720.95|711.85|720.95|711.85|720.62|711.52|15
1656637450000|2022-07-01 01:04:10|720.87|711.77|720.63|711.53|720.87|711.77|720|710.9|26
1656637460000|2022-07-01 01:04:20|720.64|711.54|720.75|711.65|720.87|711.77|720.59|711.49|11
1656637470000|2022-07-01 01:04:30|720.69|711.59|720.77|711.67|720.8|711.7|720.69|711.59|7
1656637480000|2022-07-01 01:04:40|720.76|711.66|721.49|712.39|721.49|712.39|720.76|711.66|21
1656637490000|2022-07-01 01:04:50|721.09|711.99|721.85|712.75|721.95|712.85|720.8|711.7|22
1656637500000|2022-07-01 01:05:00|721.84|712.74|722.13|713.03|722.65|713.55|721.72|712.62|16
1656637510000|2022-07-01 01:05:10|722.12|713.02|722.54|713.44|722.58|713.48|721.96|712.86|27
1656637520000|2022-07-01 01:05:20|722.55|713.45|722.06|712.96|722.55|713.45|721.88|712.78|17
1656637530000|2022-07-01 01:05:30|722.07|712.97|722.87|713.77|722.97|713.87|722.07|712.97|19
1656637540000|2022-07-01 01:05:40|722.88|713.78|723.69|714.59|723.81|714.71|722.87|713.77|28
1656637550000|2022-07-01 01:05:50|723.67|714.57|723.15|714.05|723.7|714.6|722.61|713.51|28
1656637560000|2022-07-01 01:06:00|723.07|713.97|722.88|713.78|723.07|713.97|722.88|713.78|9
1656637570000|2022-07-01 01:06:10|722.76|713.66|723.03|713.93|723.03|713.93|722.57|713.47|18
1656637580000|2022-07-01 01:06:20|723.04|713.94|722.72|713.62|723.35|714.25|722.72|713.62|22
1656637590000|2022-07-01 01:06:30|722.79|713.69|722.69|713.59|722.89|713.79|722.69|713.59|18
1656637600000|2022-07-01 01:06:40|722.66|713.56|722.72|713.62|722.91|713.81|722.66|713.56|18
1656637610000|2022-07-01 01:06:50|722.67|713.57|722.69|713.59|722.7|713.6|722.46|713.36|24
1656637620000|2022-07-01 01:07:00|722.67|713.57|722.43|713.33|722.69|713.59|722.43|713.33|22
1656637630000|2022-07-01 01:07:10|722.44|713.34|721.55|712.45|722.56|713.46|721.46|712.36|22
1656637640000|2022-07-01 01:07:20|721.56|712.46|722.51|713.41|722.51|713.41|721.56|712.46|11
1656637650000|2022-07-01 01:07:30|722.19|713.09|722.09|712.99|722.51|713.41|722|712.9|19
1656637660000|2022-07-01 01:07:40|722.07|712.97|719.99|710.89|722.07|712.97|719.99|710.89|23
1656637670000|2022-07-01 01:07:50|720.17|711.07|720.37|711.27|720.44|711.34|719.94|710.84|18
1656637680000|2022-07-01 01:08:00|720.35|711.25|720.86|711.76|720.88|711.78|720.25|711.15|17
1656637690000|2022-07-01 01:08:10|720.88|711.78|721.2|712.1|721.2|712.1|720.88|711.78|12
1656637700000|2022-07-01 01:08:20|721.08|711.98|720.87|711.77|721.21|712.11|720.84|711.74|10
1656637710000|2022-07-01 01:08:30|721|711.9|721.65|712.55|721.75|712.65|721|711.9|18
1656637720000|2022-07-01 01:08:40|721.52|712.42|721.53|712.43|721.56|712.46|721.47|712.37|14
1656637730000|2022-07-01 01:08:50|721.54|712.44|721.18|712.08|721.54|712.44|720.96|711.86|19
1656637740000|2022-07-01 01:09:00|721.4|712.3|720.88|711.78|721.4|712.3|720.86|711.76|8
1656637750000|2022-07-01 01:09:10|720.89|711.79|720.87|711.77|721.17|712.07|720.87|711.77|16
1656637760000|2022-07-01 01:09:20|720.86|711.76|720.84|711.74|720.86|711.76|720.75|711.65|4
1656637770000|2022-07-01 01:09:30|720.79|711.69|720.37|711.27|720.79|711.69|720.32|711.22|14
1656637780000|2022-07-01 01:09:40|720.32|711.22|720.48|711.38|720.65|711.55|720.16|711.06|23
1656637790000|2022-07-01 01:09:50|720.41|711.31|720.02|710.92|720.54|711.44|720.02|710.92|8
1656637800000|2022-07-01 01:10:00|719.84|710.74|719.51|710.41|719.84|710.74|719.09|709.99|21
1656637810000|2022-07-01 01:10:10|719.5|710.4|719|709.9|719.69|710.59|719|709.9|14
1656637820000|2022-07-01 01:10:20|719.11|710.01|719.11|710.01|719.37|710.27|718.94|709.84|18
1656637830000|2022-07-01 01:10:30|719.07|709.97|719.27|710.17|719.41|710.31|719.07|709.97|14
1656637840000|2022-07-01 01:10:40|719.32|710.22|719.35|710.25|719.35|710.25|719.04|709.94|10
1656637850000|2022-07-01 01:10:50|719.38|710.28|719.99|710.89|720.08|710.98|719.37|710.27|18
1656637860000|2022-07-01 01:11:00|720|710.9|718.16|709.06|720|710.9|718.16|709.06|28
1656637870000|2022-07-01 01:11:10|718.01|708.91|717.87|708.77|718.08|708.98|717.84|708.74|15
1656637880000|2022-07-01 01:11:20|717.85|708.75|717.1|708|717.85|708.75|717.1|708|8
1656637890000|2022-07-01 01:11:30|717.05|707.95|717.71|708.61|717.71|708.61|717.05|707.95|12
1656637900000|2022-07-01 01:11:40|717.75|708.65|717.55|708.45|717.89|708.79|717.55|708.45|17
1656637910000|2022-07-01 01:11:50|717.45|708.35|718.23|709.13|718.33|709.23|717.27|708.17|27
1656637920000|2022-07-01 01:12:00|718.14|709.04|717.75|708.65|718.14|709.04|717.74|708.64|14
1656637930000|2022-07-01 01:12:10|717.69|708.59|717.62|708.52|717.85|708.75|717.62|708.52|15
1656637940000|2022-07-01 01:12:20|717.75|708.65|717.7|708.6|717.75|708.65|717.68|708.58|11
1656637950000|2022-07-01 01:12:30|717.77|708.67|717.74|708.64|717.93|708.83|717.74|708.64|12
1656637960000|2022-07-01 01:12:40|717.72|708.62|717.93|708.83|717.93|708.83|717.72|708.62|9
1656637970000|2022-07-01 01:12:50|717.92|708.82|717.92|708.82|717.93|708.83|717.91|708.81|10
1656637980000|2022-07-01 01:13:00|717.91|708.81|718.17|709.07|718.22|709.12|717.91|708.81|14
1656637990000|2022-07-01 01:13:10|717.98|708.88|718.36|709.26|718.39|709.29|717.95|708.85|11
1656638000000|2022-07-01 01:13:20|718.37|709.27|718.22|709.12|718.37|709.27|718.22|709.12|7
1656638010000|2022-07-01 01:13:30|718.29|709.19|718.3|709.2|718.3|709.2|718.27|709.17|5
1656638020000|2022-07-01 01:13:40|718.29|709.19|718.23|709.13|718.38|709.28|718.23|709.13|7
1656638030000|2022-07-01 01:13:50|718.35|709.25|718.28|709.18|718.39|709.29|718.28|709.18|9
1656638040000|2022-07-01 01:14:00|718.34|709.24|718.27|709.17|718.4|709.3|718.27|709.17|7
1656638050000|2022-07-01 01:14:10|718.2|709.1|718.28|709.18|718.3|709.2|718.2|709.1|3
1656638060000|2022-07-01 01:14:20|718.27|709.17|718|708.9|718.39|709.29|717.86|708.76|15
1656638070000|2022-07-01 01:14:30|717.95|708.85|717.48|708.38|718.3|709.2|717.48|708.38|25
1656638080000|2022-07-01 01:14:40|717.49|708.39|717.81|708.71|717.83|708.73|717.48|708.38|14
1656638090000|2022-07-01 01:14:50|717.82|708.72|718.33|709.23|718.33|709.23|717.81|708.71|16
1656638100000|2022-07-01 01:15:00|718.34|709.24|718.17|709.07|718.65|709.55|718.17|709.07|12
1656638110000|2022-07-01 01:15:10|718.16|709.06|717.73|708.63|718.16|709.06|717.73|708.63|12
1656638120000|2022-07-01 01:15:20|717.71|708.61|717.42|708.32|717.72|708.62|717.34|708.24|16
1656638130000|2022-07-01 01:15:30|717.43|708.33|717.43|708.33|717.8|708.7|717.34|708.24|6
1656638140000|2022-07-01 01:15:40|717.75|708.65|717.36|708.26|717.75|708.65|717.26|708.16|17
1656638150000|2022-07-01 01:15:50|717.35|708.25|716.96|707.86|717.35|708.25|716.95|707.85|14
1656638160000|2022-07-01 01:16:00|716.95|707.85|716.86|707.76|716.95|707.85|716.51|707.41|15
1656638170000|2022-07-01 01:16:10|716.84|707.74|716.89|707.79|717.11|708.01|716.83|707.73|9
1656638180000|2022-07-01 01:16:20|716.88|707.78|716.83|707.73|716.97|707.87|716.83|707.73|4
1656638190000|2022-07-01 01:16:30|716.87|707.77|716.83|707.73|716.9|707.8|716.83|707.73|6
1656638200000|2022-07-01 01:16:40|716.87|707.77|716.83|707.73|716.87|707.77|716.83|707.73|2
1656638210000|2022-07-01 01:16:50|716.77|707.67|716.65|707.55|716.77|707.67|716.65|707.55|3
1656638220000|2022-07-01 01:17:00|716.64|707.54|715.88|706.78|716.67|707.57|715.88|706.78|29
1656638230000|2022-07-01 01:17:10|715.89|706.79|717.38|708.28|717.53|708.43|715.89|706.79|30
1656638240000|2022-07-01 01:17:20|717.3|708.2|717.51|708.41|717.8|708.7|717.3|708.2|20
1656638250000|2022-07-01 01:17:30|717.5|708.4|716.88|707.78|717.51|708.41|716.76|707.66|16
1656638260000|2022-07-01 01:17:40|716.89|707.79|717.75|708.65|717.75|708.65|716.89|707.79|23
1656638270000|2022-07-01 01:17:50|717.76|708.66|717.7|708.6|717.86|708.76|717.7|708.6|17
1656638280000|2022-07-01 01:18:00|717.65|708.55|717.28|708.18|717.68|708.58|717.25|708.15|12
1656638290000|2022-07-01 01:18:10|717.29|708.19|717.83|708.73|717.88|708.78|717.26|708.16|20
1656638300000|2022-07-01 01:18:20|718.05|708.95|717.86|708.76|718.36|709.26|717.85|708.75|29
1656638310000|2022-07-01 01:18:30|717.8|708.7|717.73|708.63|717.86|708.76|717.72|708.62|6
1656638320000|2022-07-01 01:18:40|717.68|708.58|717.41|708.31|717.68|708.58|717.1|708|23
1656638330000|2022-07-01 01:18:50|717.59|708.49|717.83|708.73|717.83|708.73|717.52|708.42|17
1656638340000|2022-07-01 01:19:00|717.84|708.74|717.88|708.78|717.88|708.78|717.8|708.7|16
1656638350000|2022-07-01 01:19:10|717.86|708.76|717.96|708.86|717.99|708.89|717.86|708.76|12
1656638360000|2022-07-01 01:19:20|717.88|708.78|718.11|709.01|718.35|709.25|717.82|708.72|24
1656638370000|2022-07-01 01:19:30|718.1|709|717.85|708.75|718.12|709.02|717.85|708.75|10
1656638380000|2022-07-01 01:19:40|717.84|708.74|717.84|708.74|717.85|708.75|717.77|708.67|4
1656638390000|2022-07-01 01:19:50|717.82|708.72|717.84|708.74|717.85|708.75|717.82|708.72|7
1656638400000|2022-07-01 01:20:00|717.83|708.73|717.9|708.8|717.92|708.82|717.75|708.65|16
1656638410000|2022-07-01 01:20:10|717.89|708.79|717.84|708.74|717.91|708.81|717.76|708.66|9
1656638420000|2022-07-01 01:20:20|717.85|708.75|717.94|708.84|717.94|708.84|717.81|708.71|8
1656638430000|2022-07-01 01:20:30|717.95|708.85|717.77|708.67|717.95|708.85|717.77|708.67|6
1656638440000|2022-07-01 01:20:40|717.63|708.53|717.78|708.68|717.78|708.68|717.6|708.5|17
1656638450000|2022-07-01 01:20:50|717.76|708.66|717.81|708.71|717.81|708.71|717.72|708.62|12
1656638460000|2022-07-01 01:21:00|717.82|708.72|718.12|709.02|718.12|709.02|717.78|708.68|15
1656638470000|2022-07-01 01:21:10|718.23|709.13|718.1|709|718.4|709.3|718.03|708.93|22
1656638480000|2022-07-01 01:21:20|718.09|708.99|718.09|708.99|718.1|709|718.05|708.95|6
1656638490000|2022-07-01 01:21:30|718.08|708.98|717.98|708.88|718.08|708.98|717.94|708.84|8
1656638500000|2022-07-01 01:21:40|717.93|708.83|718.69|709.59|718.71|709.61|717.93|708.83|17
1656638510000|2022-07-01 01:21:50|718.76|709.66|717.98|708.88|718.76|709.66|717.97|708.87|13
1656638520000|2022-07-01 01:22:00|717.91|708.81|718.03|708.93|718.08|708.98|717.91|708.81|11
1656638530000|2022-07-01 01:22:10|718.01|708.91|717.95|708.85|718.01|708.91|717.95|708.85|15
1656638540000|2022-07-01 01:22:20|717.96|708.86|717.96|708.86|717.98|708.88|717.95|708.85|13
1656638550000|2022-07-01 01:22:30|717.95|708.85|718.06|708.96|718.06|708.96|717.95|708.85|11
1656638560000|2022-07-01 01:22:40|718.07|708.97|717.74|708.64|718.27|709.17|717.73|708.63|23
1656638570000|2022-07-01 01:22:50|717.78|708.68|717.64|708.54|717.78|708.68|717.64|708.54|5
1656638580000|2022-07-01 01:23:00|717.67|708.57|718.05|708.95|718.54|709.44|717.67|708.57|23
1656638590000|2022-07-01 01:23:10|718.06|708.96|717.91|708.81|718.06|708.96|717.88|708.78|11
1656638600000|2022-07-01 01:23:20|717.93|708.83|717.91|708.81|717.93|708.83|717.91|708.81|2
1656638610000|2022-07-01 01:23:30|717.93|708.83|717.59|708.49|717.93|708.83|717.59|708.49|4
1656638620000|2022-07-01 01:23:40|717.58|708.48|716.36|707.26|717.58|708.48|715.69|706.59|19
1656638630000|2022-07-01 01:23:50|716.39|707.29|716|706.9|716.39|707.29|715.99|706.89|10
1656638640000|2022-07-01 01:24:00|715.9|706.8|715.26|706.16|715.9|706.8|714.98|705.88|23
1656638650000|2022-07-01 01:24:10|715.31|706.21|714.61|705.51|715.31|706.21|714.56|705.46|16
1656638660000|2022-07-01 01:24:20|714.58|705.48|714.58|705.48|714.6|705.5|714.54|705.44|9
1656638670000|2022-07-01 01:24:30|714.61|705.51|714.59|705.49|714.82|705.72|714.59|705.49|8
1656638680000|2022-07-01 01:24:40|714.66|705.56|714.53|705.43|714.66|705.56|714.53|705.43|4
1656638690000|2022-07-01 01:24:50|714.59|705.49|714.09|704.99|714.59|705.49|714.09|704.99|15
1656638700000|2022-07-01 01:25:00|713.96|704.86|714.18|705.08|714.43|705.33|713.83|704.73|27
1656638710000|2022-07-01 01:25:10|714.25|705.15|714.26|705.16|714.34|705.24|714.18|705.08|4
1656638720000|2022-07-01 01:25:20|714.33|705.23|714.74|705.64|714.78|705.68|714.33|705.23|14
1656638730000|2022-07-01 01:25:30|714.75|705.65|715.95|706.85|715.95|706.85|714.75|705.65|24
1656638740000|2022-07-01 01:25:40|715.89|706.79|715.75|706.65|715.89|706.79|715.72|706.62|8
1656638750000|2022-07-01 01:25:50|715.76|706.66|716.54|707.44|716.54|707.44|715.75|706.65|16
1656638760000|2022-07-01 01:26:00|716.6|707.5|716.48|707.38|716.66|707.56|716.38|707.28|19
1656638770000|2022-07-01 01:26:10|716.64|707.54|716.94|707.84|716.94|707.84|716.64|707.54|19
1656638780000|2022-07-01 01:26:20|716.93|707.83|717.41|708.31|717.41|708.31|716.93|707.83|13
1656638790000|2022-07-01 01:26:30|717.35|708.25|717.56|708.46|717.86|708.76|717.34|708.24|21
1656638800000|2022-07-01 01:26:40|717.57|708.47|717.49|708.39|717.58|708.48|717.39|708.29|12
1656638810000|2022-07-01 01:26:50|717.5|708.4|717.5|708.4|717.5|708.4|717.48|708.38|3
1656638820000|2022-07-01 01:27:00|717.48|708.38|717.5|708.4|717.8|708.7|717.39|708.29|15
1656638830000|2022-07-01 01:27:10|717.49|708.39|717.6|708.5|717.71|708.61|717.49|708.39|13
1656638840000|2022-07-01 01:27:20|717.59|708.49|717.67|708.57|717.68|708.58|717.59|708.49|12
1656638850000|2022-07-01 01:27:30|717.68|708.58|718.21|709.11|718.4|709.3|717.47|708.37|30
1656638860000|2022-07-01 01:27:40|718.08|708.98|717.85|708.75|718.08|708.98|717.79|708.69|19
1656638870000|2022-07-01 01:27:50|717.87|708.77|717.59|708.49|717.88|708.78|717.59|708.49|8
1656638880000|2022-07-01 01:28:00|717.56|708.46|717.5|708.4|717.56|708.46|717.43|708.33|4
1656638900000|2022-07-01 01:28:20|717.39|708.29|717.33|708.23|717.39|708.29|717.33|708.23|5
1656638910000|2022-07-01 01:28:30|717.44|708.34|717.01|707.91|717.68|708.58|717.01|707.91|20
1656638920000|2022-07-01 01:28:40|717|707.9|717.29|708.19|717.41|708.31|716.99|707.89|15
1656638930000|2022-07-01 01:28:50|717.3|708.2|717.74|708.64|717.89|708.79|717.26|708.16|15
1656638940000|2022-07-01 01:29:00|717.75|708.65|717.65|708.55|717.87|708.77|717.51|708.41|23
1656638950000|2022-07-01 01:29:10|717.55|708.45|717.43|708.33|717.55|708.45|717.33|708.23|14
1656638960000|2022-07-01 01:29:20|717.33|708.23|717.55|708.45|717.75|708.65|717.33|708.23|25
1656638970000|2022-07-01 01:29:30|717.59|708.49|717.8|708.7|717.83|708.73|717.57|708.47|20
1656638980000|2022-07-01 01:29:40|717.81|708.71|717.77|708.67|717.96|708.86|717.77|708.67|21
1656638990000|2022-07-01 01:29:50|717.76|708.66|717.94|708.84|717.96|708.86|717.67|708.57|18
1656639000000|2022-07-01 01:30:00|717.93|708.83|718.5|709.4|718.59|709.49|717.75|708.65|30
1656639010000|2022-07-01 01:30:10|718.49|709.39|718.37|709.27|718.49|709.39|718.37|709.27|6
1656639020000|2022-07-01 01:30:20|718.29|709.19|718.05|708.95|718.29|709.19|718.05|708.95|8
1656639030000|2022-07-01 01:30:30|718.23|709.13|717.8|708.7|718.23|709.13|717.76|708.66|11
1656639040000|2022-07-01 01:30:40|717.79|708.69|717.76|708.66|717.82|708.72|717.76|708.66|8
1656639050000|2022-07-01 01:30:50|717.75|708.65|716.24|707.14|717.75|708.65|716.18|707.08|23
1656639060000|2022-07-01 01:31:00|716.23|707.13|715.79|706.69|716.23|707.13|715.79|706.69|9
1656639070000|2022-07-01 01:31:10|715.8|706.7|715.79|706.69|715.9|706.8|715.79|706.69|6
1656639080000|2022-07-01 01:31:20|715.77|706.67|715.77|706.67|715.78|706.68|715.77|706.67|3
1656639090000|2022-07-01 01:31:30|715.82|706.72|715.89|706.79|715.89|706.79|715.77|706.67|10
1656639100000|2022-07-01 01:31:40|715.86|706.76|714.94|705.84|715.86|706.76|714.93|705.83|16
1656639110000|2022-07-01 01:31:50|714.95|705.85|714.9|705.8|715.16|706.06|714.88|705.78|13
1656639120000|2022-07-01 01:32:00|714.89|705.79|714.99|705.89|715.35|706.25|714.89|705.79|18
1656639130000|2022-07-01 01:32:10|714.92|705.82|714.08|704.98|715|705.9|714.08|704.98|16
1656639140000|2022-07-01 01:32:20|714.09|704.99|713.04|703.94|714.09|704.99|713.04|703.94|17
1656639150000|2022-07-01 01:32:30|713.01|703.91|713.23|704.13|713.32|704.22|712.88|703.78|25
1656639160000|2022-07-01 01:32:40|713.24|704.14|713.21|704.11|713.28|704.18|712.87|703.77|25
1656639170000|2022-07-01 01:32:50|713.38|704.28|712.44|703.34|713.4|704.3|712.43|703.33|28
1656639180000|2022-07-01 01:33:00|712.45|703.35|712.75|703.65|712.8|703.7|712.25|703.15|26
1656639190000|2022-07-01 01:33:10|712.86|703.76|713.62|704.52|713.75|704.65|712.79|703.69|16
1656639200000|2022-07-01 01:33:20|713.42|704.32|714|704.9|714.02|704.92|713.42|704.32|18
1656639210000|2022-07-01 01:33:30|714.24|705.14|714.57|705.47|714.84|705.74|714.24|705.14|18
1656639220000|2022-07-01 01:33:40|714.59|705.49|715.16|706.06|715.16|706.06|714.59|705.49|16
1656639230000|2022-07-01 01:33:50|715.19|706.09|714.96|705.86|715.19|706.09|714.94|705.84|9
1656639240000|2022-07-01 01:34:00|714.98|705.88|714.98|705.88|715.05|705.95|714.91|705.81|15
1656639250000|2022-07-01 01:34:10|715|705.9|713.83|704.73|715|705.9|713.74|704.64|17
1656639260000|2022-07-01 01:34:20|713.91|704.81|714.24|705.14|714.3|705.2|713.91|704.81|9
1656639270000|2022-07-01 01:34:30|714.36|705.26|713.15|704.05|714.36|705.26|713.07|703.97|22
1656639280000|2022-07-01 01:34:40|713.21|704.11|713.68|704.58|713.71|704.61|713.21|704.11|19
1656639290000|2022-07-01 01:34:50|713.77|704.67|713.95|704.85|713.96|704.86|713.63|704.53|14
1656639300000|2022-07-01 01:35:00|713.99|704.89|714.46|705.36|714.46|705.36|713.92|704.82|11
1656639310000|2022-07-01 01:35:10|714.36|705.26|714.69|705.59|714.7|705.6|714.36|705.26|9
1656639320000|2022-07-01 01:35:20|714.71|705.61|714.38|705.28|714.71|705.61|714.38|705.28|13
1656639330000|2022-07-01 01:35:30|714.37|705.27|714.6|705.5|714.62|705.52|714.37|705.27|10
1656639340000|2022-07-01 01:35:40|714.85|705.75|714.77|705.67|714.85|705.75|714.65|705.55|17
1656639350000|2022-07-01 01:35:50|714.79|705.69|714.79|705.69|714.79|705.69|714.74|705.64|7
1656639360000|2022-07-01 01:36:00|714.8|705.7|714.67|705.57|714.87|705.77|714.66|705.56|16
1656639370000|2022-07-01 01:36:10|714.66|705.56|714.58|705.48|714.67|705.57|714.48|705.38|12
1656639380000|2022-07-01 01:36:20|714.63|705.53|714.6|705.5|714.63|705.53|714.56|705.46|14
1656639390000|2022-07-01 01:36:30|714.59|705.49|714.52|705.42|714.62|705.52|714.51|705.41|17
1656639400000|2022-07-01 01:36:40|714.54|705.44|714.5|705.4|714.54|705.44|714.5|705.4|11
1656639410000|2022-07-01 01:36:50|714.49|705.39|714.32|705.22|714.51|705.41|714.32|705.22|15
1656639420000|2022-07-01 01:37:00|714.35|705.25|714.23|705.13|714.43|705.33|713.92|704.82|24
1656639430000|2022-07-01 01:37:10|714.29|705.19|714.54|705.44|714.57|705.47|714.29|705.19|14
1656639440000|2022-07-01 01:37:20|714.6|705.5|714.52|705.42|714.68|705.58|714.43|705.33|20
1656639450000|2022-07-01 01:37:30|714.51|705.41|714.44|705.34|714.51|705.41|714.42|705.32|13
1656639460000|2022-07-01 01:37:40|714.42|705.32|714.5|705.4|714.5|705.4|714.42|705.32|6
1656639470000|2022-07-01 01:37:50|714.49|705.39|714.84|705.74|714.84|705.74|714.49|705.39|15
1656639480000|2022-07-01 01:38:00|714.85|705.75|714.89|705.79|714.94|705.84|714.83|705.73|10
1656639490000|2022-07-01 01:38:10|714.9|705.8|714.88|705.78|715.18|706.08|714.86|705.76|15
1656639500000|2022-07-01 01:38:20|714.94|705.84|714.96|705.86|714.98|705.88|714.87|705.77|7
1656639510000|2022-07-01 01:38:30|714.93|705.83|714.93|705.83|714.93|705.83|714.84|705.74|9
1656639520000|2022-07-01 01:38:40|714.92|705.82|714.78|705.68|714.94|705.84|714.76|705.66|13
1656639530000|2022-07-01 01:38:50|714.82|705.72|715.34|706.24|715.34|706.24|714.82|705.72|19
1656639540000|2022-07-01 01:39:00|715.35|706.25|715.41|706.31|715.75|706.65|715.35|706.25|11
1656639550000|2022-07-01 01:39:10|715.49|706.39|715.86|706.76|715.86|706.76|715.48|706.38|21
1656639560000|2022-07-01 01:39:20|715.81|706.71|715.53|706.43|715.81|706.71|715.47|706.37|15
1656639570000|2022-07-01 01:39:30|715.56|706.46|715.61|706.51|715.61|706.51|715.52|706.42|12
1656639580000|2022-07-01 01:39:40|715.62|706.52|716.37|707.27|716.37|707.27|715.57|706.47|18
1656639590000|2022-07-01 01:39:50|716.38|707.28|716.66|707.56|716.8|707.7|716.13|707.03|25
1656639600000|2022-07-01 01:40:00|716.54|707.44|716.45|707.35|716.64|707.54|716.44|707.34|36
1656639610000|2022-07-01 01:40:10|716.43|707.33|716.54|707.44|716.8|707.7|715.94|706.84|33
1656639620000|2022-07-01 01:40:20|716.53|707.43|716.58|707.48|716.76|707.66|716.37|707.27|27
1656639630000|2022-07-01 01:40:30|716.55|707.45|716.8|707.7|716.94|707.84|716.51|707.41|23
1656639640000|2022-07-01 01:40:40|716.79|707.69|716.69|707.59|716.86|707.76|716.69|707.59|11
1656639650000|2022-07-01 01:40:50|716.73|707.63|716.61|707.51|716.73|707.63|716.6|707.5|17
1656639660000|2022-07-01 01:41:00|716.6|707.5|716.43|707.33|716.62|707.52|716.4|707.3|28
1656639670000|2022-07-01 01:41:10|716.42|707.32|716.48|707.38|716.52|707.42|716.39|707.29|17
1656639680000|2022-07-01 01:41:20|716.5|707.4|716.5|707.4|716.59|707.49|716.45|707.35|21
1656639690000|2022-07-01 01:41:30|716.48|707.38|716.38|707.28|716.49|707.39|716.2|707.1|21
1656639700000|2022-07-01 01:41:40|716.37|707.27|717.72|708.62|717.98|708.88|716.37|707.27|28
1656639710000|2022-07-01 01:41:50|717.81|708.71|717.69|708.59|717.82|708.72|717.49|708.39|25
1656639720000|2022-07-01 01:42:00|717.64|708.54|717.56|708.46|717.69|708.59|716.96|707.86|25
1656639730000|2022-07-01 01:42:10|717.57|708.47|718.13|709.03|718.38|709.28|717.56|708.46|24
1656639740000|2022-07-01 01:42:20|718.11|709.01|717.5|708.4|718.11|709.01|717.45|708.35|19
1656639750000|2022-07-01 01:42:30|717.49|708.39|716.66|707.56|717.5|708.4|716.66|707.56|12
1656639760000|2022-07-01 01:42:40|716.65|707.55|716.03|706.93|716.71|707.61|716.02|706.92|19
1656639770000|2022-07-01 01:42:50|716.01|706.91|716.48|707.38|716.51|707.41|715.85|706.75|17
1656639780000|2022-07-01 01:43:00|716.46|707.36|717.53|708.43|717.57|708.47|716.46|707.36|29
1656639790000|2022-07-01 01:43:10|717.5|708.4|717.13|708.03|717.5|708.4|717.02|707.92|21
1656639800000|2022-07-01 01:43:20|717.45|708.35|717.69|708.59|717.69|708.59|717.42|708.32|29
1656639810000|2022-07-01 01:43:30|717.68|708.58|717.74|708.64|717.85|708.75|717.58|708.48|18
1656639820000|2022-07-01 01:43:40|717.79|708.69|717.62|708.52|717.82|708.72|717.62|708.52|21
1656639830000|2022-07-01 01:43:50|717.63|708.53|716.9|707.8|717.63|708.53|716.9|707.8|17
1656639840000|2022-07-01 01:44:00|716.92|707.82|716.93|707.83|716.97|707.87|716.91|707.81|13
1656639850000|2022-07-01 01:44:10|716.92|707.82|717.03|707.93|717.03|707.93|716.88|707.78|17
1656639860000|2022-07-01 01:44:20|717.17|708.07|717.58|708.48|717.71|708.61|717.17|708.07|15
1656639870000|2022-07-01 01:44:30|717.59|708.49|717.45|708.35|717.59|708.49|717.33|708.23|11
1656639880000|2022-07-01 01:44:40|717.46|708.36|716.89|707.79|717.47|708.37|716.89|707.79|13
1656639890000|2022-07-01 01:44:50|716.88|707.78|716.95|707.85|716.99|707.89|716.88|707.78|12
1656639900000|2022-07-01 01:45:00|716.94|707.84|716.91|707.81|716.95|707.85|716.87|707.77|12
1656639910000|2022-07-01 01:45:10|717.02|707.92|717.64|708.54|717.66|708.56|716.96|707.86|20
1656639920000|2022-07-01 01:45:20|717.6|708.5|717.25|708.15|717.6|708.5|717.2|708.1|9
1656639930000|2022-07-01 01:45:30|717.26|708.16|717.28|708.18|717.34|708.24|717.26|708.16|8
1656639940000|2022-07-01 01:45:40|717.29|708.19|717.46|708.36|717.46|708.36|717.29|708.19|7
1656639950000|2022-07-01 01:45:50|717.37|708.27|717.38|708.28|717.38|708.28|717.37|708.27|2
1656639960000|2022-07-01 01:46:00|717.37|708.27|717.4|708.3|717.52|708.42|717.34|708.24|4
1656639970000|2022-07-01 01:46:10|717.39|708.29|717.34|708.24|717.8|708.7|717.34|708.24|6
1656639980000|2022-07-01 01:46:20|717.35|708.25|717.37|708.27|717.51|708.41|717.35|708.25|7
1656639990000|2022-07-01 01:46:30|717.61|708.51|716.83|707.73|717.61|708.51|716.83|707.73|15
1656640000000|2022-07-01 01:46:40|716.62|707.52|716.53|707.43|716.95|707.85|716.53|707.43|20
1656640010000|2022-07-01 01:46:50|716.51|707.41|715.74|706.64|716.51|707.41|715.74|706.64|13
1656640020000|2022-07-01 01:47:00|715.86|706.76|715.92|706.82|716.01|706.91|715.82|706.72|8
1656640030000|2022-07-01 01:47:10|715.93|706.83|716.38|707.28|716.38|707.28|715.93|706.83|10
1656640040000|2022-07-01 01:47:20|716.31|707.21|715.78|706.68|716.31|707.21|715.76|706.66|13
1656640050000|2022-07-01 01:47:30|715.87|706.77|715.87|706.77|715.91|706.81|715.85|706.75|6
1656640070000|2022-07-01 01:47:50|715.9|706.8|715.92|706.82|715.92|706.82|715.9|706.8|6
1656640080000|2022-07-01 01:48:00|715.91|706.81|715.97|706.87|715.98|706.88|715.9|706.8|13
1656640090000|2022-07-01 01:48:10|715.98|706.88|715.95|706.85|716.02|706.92|715.92|706.82|10
1656640100000|2022-07-01 01:48:20|715.99|706.89|716.27|707.17|716.27|707.17|715.95|706.85|6
1656640110000|2022-07-01 01:48:30|716.32|707.22|717.35|708.25|717.35|708.25|716.32|707.22|22
1656640120000|2022-07-01 01:48:40|717.34|708.24|717.29|708.19|717.35|708.25|717.29|708.19|7
1656640130000|2022-07-01 01:48:50|717.28|708.18|716.89|707.79|717.28|708.18|716.88|707.78|10
1656640140000|2022-07-01 01:49:00|716.9|707.8|716.89|707.79|716.9|707.8|716.89|707.79|2
1656640150000|2022-07-01 01:49:10|716.9|707.8|716.88|707.78|716.92|707.82|716.86|707.76|7
1656640160000|2022-07-01 01:49:20|716.84|707.74|716.76|707.66|716.84|707.74|716.74|707.64|9
1656640170000|2022-07-01 01:49:30|716.75|707.65|716.55|707.45|716.79|707.69|716.53|707.43|7
1656640180000|2022-07-01 01:49:40|716.47|707.37|716.47|707.37|716.47|707.37|716.38|707.28|4
1656640190000|2022-07-01 01:49:50|716.48|707.38|716.4|707.3|716.57|707.47|716.26|707.16|20
1656640200000|2022-07-01 01:50:00|716.34|707.24|716.26|707.16|716.44|707.34|716.26|707.16|14
1656640210000|2022-07-01 01:50:10|716.33|707.23|716.41|707.31|716.44|707.34|716.31|707.21|8
1656640220000|2022-07-01 01:50:20|716.44|707.34|716.76|707.66|716.78|707.68|716.44|707.34|11
1656640230000|2022-07-01 01:50:30|716.77|707.67|716.9|707.8|716.9|707.8|716.77|707.67|21
1656640240000|2022-07-01 01:50:40|716.86|707.76|716.85|707.75|716.92|707.82|716.85|707.75|10
1656640250000|2022-07-01 01:50:50|716.84|707.74|716.68|707.58|716.85|707.75|716.61|707.51|18
1656640260000|2022-07-01 01:51:00|716.67|707.57|716.63|707.53|716.7|707.6|716.61|707.51|9
1656640270000|2022-07-01 01:51:10|716.64|707.54|716.54|707.44|716.64|707.54|716.54|707.44|9
1656640280000|2022-07-01 01:51:20|716.6|707.5|716.67|707.57|716.67|707.57|716.6|707.5|17
1656640290000|2022-07-01 01:51:30|716.66|707.56|716.43|707.33|716.66|707.56|716.34|707.24|10
1656640300000|2022-07-01 01:51:40|716.47|707.37|716.46|707.36|716.52|707.42|716.45|707.35|13
1656640310000|2022-07-01 01:51:50|716.43|707.33|716.43|707.33|716.51|707.41|716.37|707.27|8
1656640320000|2022-07-01 01:52:00|716.42|707.32|716.08|706.98|716.42|707.32|715.8|706.7|17
1656640330000|2022-07-01 01:52:10|716.15|707.05|716.41|707.31|716.41|707.31|715.95|706.85|18
1656640340000|2022-07-01 01:52:20|716.47|707.37|716.47|707.37|716.57|707.47|716.42|707.32|14
1656640350000|2022-07-01 01:52:30|716.46|707.36|716.62|707.52|716.64|707.54|716.46|707.36|13
1656640360000|2022-07-01 01:52:40|716.61|707.51|716.54|707.44|716.63|707.53|716.54|707.44|11
1656640370000|2022-07-01 01:52:50|716.53|707.43|716.65|707.55|716.85|707.75|716.31|707.21|14
1656640380000|2022-07-01 01:53:00|716.66|707.56|716.46|707.36|716.7|707.6|716.46|707.36|19
1656640390000|2022-07-01 01:53:10|716.44|707.34|716.25|707.15|716.44|707.34|716.25|707.15|7
1656640400000|2022-07-01 01:53:20|716.33|707.23|716.45|707.35|716.47|707.37|716.33|707.23|9
1656640410000|2022-07-01 01:53:30|716.44|707.34|716.33|707.23|716.44|707.34|716.28|707.18|20
1656640420000|2022-07-01 01:53:40|716.32|707.22|716.63|707.53|716.63|707.53|716.32|707.22|21
1656640430000|2022-07-01 01:53:50|716.65|707.55|716.47|707.37|716.74|707.64|716.47|707.37|9
1656640440000|2022-07-01 01:54:00|716.48|707.38|715.74|706.64|716.48|707.38|715.5|706.4|10
1656640450000|2022-07-01 01:54:10|715.69|706.59|715.54|706.44|715.71|706.61|715.54|706.44|8
1656640460000|2022-07-01 01:54:20|715.55|706.45|715.74|706.64|715.74|706.64|715.55|706.45|9
1656640470000|2022-07-01 01:54:30|715.75|706.65|715.63|706.53|715.86|706.76|715.63|706.53|21
1656640480000|2022-07-01 01:54:40|715.62|706.52|715.91|706.81|715.91|706.81|715.62|706.52|21
1656640490000|2022-07-01 01:54:50|715.9|706.8|716.18|707.08|716.2|707.1|715.9|706.8|24
1656640500000|2022-07-01 01:55:00|716.11|707.01|716.09|706.99|716.28|707.18|716.09|706.99|16
1656640510000|2022-07-01 01:55:10|716.08|706.98|715.7|706.6|716.09|706.99|715.7|706.6|13
1656640520000|2022-07-01 01:55:20|715.69|706.59|714.06|704.96|715.69|706.59|714.06|704.96|20
1656640530000|2022-07-01 01:55:30|713.96|704.86|713.96|704.86|713.96|704.86|713.96|704.86|1
1656640540000|2022-07-01 01:55:40|714.05|704.95|714.2|705.1|714.2|705.1|714.05|704.95|15
1656640550000|2022-07-01 01:55:50|714.21|705.11|714.25|705.15|714.37|705.27|714.21|705.11|19
1656640560000|2022-07-01 01:56:00|714.26|705.16|714.25|705.15|714.39|705.29|714.24|705.14|16
1656640570000|2022-07-01 01:56:10|714.28|705.18|714.29|705.19|714.29|705.19|714.2|705.1|6
1656640580000|2022-07-01 01:56:20|714.31|705.21|714.27|705.17|714.32|705.22|714.27|705.17|3
1656640590000|2022-07-01 01:56:30|714.7|705.6|714.49|705.39|714.7|705.6|714.23|705.13|13
1656640600000|2022-07-01 01:56:40|714.48|705.38|714.71|705.61|714.71|705.61|714.46|705.36|9
1656640610000|2022-07-01 01:56:50|714.74|705.64|715.46|706.36|715.47|706.37|714.74|705.64|22
1656640620000|2022-07-01 01:57:00|715.47|706.37|715.52|706.42|715.56|706.46|715.47|706.37|3
1656640630000|2022-07-01 01:57:10|715.47|706.37|715.42|706.32|715.52|706.42|715.42|706.32|11
1656640640000|2022-07-01 01:57:20|715.37|706.27|716.08|706.98|716.1|707|715.32|706.22|21
1656640650000|2022-07-01 01:57:30|715.98|706.88|716.11|707.01|716.21|707.11|715.88|706.78|12
1656640660000|2022-07-01 01:57:40|715.92|706.82|716.03|706.93|716.14|707.04|715.92|706.82|15
1656640670000|2022-07-01 01:57:50|716.04|706.94|715.74|706.64|716.2|707.1|715.51|706.41|20
1656640680000|2022-07-01 01:58:00|715.73|706.63|715.47|706.37|715.77|706.67|715.41|706.31|17
1656640690000|2022-07-01 01:58:10|715.49|706.39|715.33|706.23|715.49|706.39|715.33|706.23|9
1656640700000|2022-07-01 01:58:20|715.35|706.25|716.19|707.09|716.47|707.37|715.35|706.25|21
1656640710000|2022-07-01 01:58:30|716.36|707.26|715.75|706.65|716.37|707.27|715.75|706.65|23
1656640720000|2022-07-01 01:58:40|715.84|706.74|716.01|706.91|716.14|707.04|715.66|706.56|13
1656640730000|2022-07-01 01:58:50|715.92|706.82|715.97|706.87|715.97|706.87|715.92|706.82|4
1656640740000|2022-07-01 01:59:00|715.87|706.77|715.84|706.74|715.9|706.8|715.67|706.57|21
1656640750000|2022-07-01 01:59:10|715.83|706.73|715.83|706.73|715.84|706.74|715.8|706.7|19
1656640760000|2022-07-01 01:59:20|715.82|706.72|715.54|706.44|715.86|706.76|715.54|706.44|24
1656640770000|2022-07-01 01:59:30|715.55|706.45|715.49|706.39|715.61|706.51|715.45|706.35|17
1656640780000|2022-07-01 01:59:40|715.5|706.4|715.62|706.52|715.71|706.61|715.5|706.4|13
1656640790000|2022-07-01 01:59:50|715.61|706.51|715.92|706.82|715.94|706.84|715.61|706.51|17
1656640800000|2022-07-01 02:00:00|715.94|706.84|716.53|707.43|716.66|707.56|715.94|706.84|24
1656640810000|2022-07-01 02:00:10|716.22|707.12|716.24|707.14|716.43|707.33|716.2|707.1|18
1656640820000|2022-07-01 02:00:20|716.3|707.2|715.95|706.85|716.3|707.2|715.77|706.67|15
1656640830000|2022-07-01 02:00:30|715.97|706.87|716.54|707.44|716.54|707.44|715.95|706.85|10
1656640840000|2022-07-01 02:00:40|716.53|707.43|716.54|707.44|716.57|707.47|716.52|707.42|8
1656640850000|2022-07-01 02:00:50|716.52|707.42|716.73|707.63|716.75|707.65|716.52|707.42|4
1656640860000|2022-07-01 02:01:00|716.69|707.59|716|706.9|716.73|707.63|715.83|706.73|20
1656640870000|2022-07-01 02:01:10|715.94|706.84|715.92|706.82|715.94|706.84|715.92|706.82|2
1656640880000|2022-07-01 02:01:20|715.88|706.78|715.87|706.77|715.88|706.78|715.87|706.77|2
1656640890000|2022-07-01 02:01:30|715.88|706.78|715.87|706.77|715.89|706.79|715.85|706.75|15
1656640900000|2022-07-01 02:01:40|715.86|706.76|715.77|706.67|715.87|706.77|715.63|706.53|20
1656640910000|2022-07-01 02:01:50|715.76|706.66|715.72|706.62|715.79|706.69|715.71|706.61|14
1656640920000|2022-07-01 02:02:00|715.71|706.61|715.25|706.15|715.73|706.63|715.24|706.14|17
1656640930000|2022-07-01 02:02:10|715.32|706.22|715.39|706.29|715.44|706.34|715.22|706.12|10
1656640940000|2022-07-01 02:02:20|715.5|706.4|715.4|706.3|715.5|706.4|715.32|706.22|6
1656640950000|2022-07-01 02:02:30|715.39|706.29|715.17|706.07|715.39|706.29|715.16|706.06|8
1656640960000|2022-07-01 02:02:40|715.25|706.15|715.33|706.23|715.33|706.23|715.25|706.15|9
1656640970000|2022-07-01 02:02:50|715.32|706.22|716.28|707.18|716.36|707.26|715.32|706.22|17
1656640980000|2022-07-01 02:03:00|716.29|707.19|716.21|707.11|716.32|707.22|716.2|707.1|15
1656640990000|2022-07-01 02:03:10|716.01|706.91|715.86|706.76|716.01|706.91|715.68|706.58|16
1656641000000|2022-07-01 02:03:20|715.82|706.72|715.82|706.72|715.9|706.8|715.78|706.68|9
1656641010000|2022-07-01 02:03:30|715.77|706.67|715.6|706.5|715.82|706.72|715.6|706.5|12
1656641020000|2022-07-01 02:03:40|715.59|706.49|715.49|706.39|715.63|706.53|715.49|706.39|14
1656641030000|2022-07-01 02:03:50|715.52|706.42|715.26|706.16|715.57|706.47|715.26|706.16|11
1656641040000|2022-07-01 02:04:00|715.34|706.24|715.26|706.16|715.34|706.24|715.26|706.16|8
1656641050000|2022-07-01 02:04:10|715.25|706.15|715.21|706.11|715.26|706.16|715.19|706.09|6
1656641060000|2022-07-01 02:04:20|715.22|706.12|715.22|706.12|715.24|706.14|715.21|706.11|5
1656641070000|2022-07-01 02:04:30|715.21|706.11|715.16|706.06|715.25|706.15|714.66|705.56|13
1656641080000|2022-07-01 02:04:40|715.18|706.08|714.98|705.88|715.22|706.12|714.98|705.88|10
1656641090000|2022-07-01 02:04:50|714.99|705.89|714.88|705.78|714.99|705.89|714.88|705.78|4
1656641100000|2022-07-01 02:05:00|714.85|705.75|714.02|704.92|714.85|705.75|714.02|704.92|13
1656641110000|2022-07-01 02:05:10|714.03|704.93|713.91|704.81|714.03|704.93|713.91|704.81|3
1656641120000|2022-07-01 02:05:20|713.92|704.82|714.04|704.94|714.33|705.23|713.92|704.82|14
1656641130000|2022-07-01 02:05:30|714.1|705|714.32|705.22|714.32|705.22|714.1|705|10
1656641140000|2022-07-01 02:05:40|714.41|705.31|714.66|705.56|714.66|705.56|714.41|705.31|7
1656641150000|2022-07-01 02:05:50|714.61|705.51|714.64|705.54|714.68|705.58|714.61|705.51|6
1656641160000|2022-07-01 02:06:00|714.65|705.55|714.62|705.52|714.7|705.6|714.59|705.49|18
1656641170000|2022-07-01 02:06:10|714.63|705.53|714.68|705.58|714.74|705.64|714.62|705.52|8
1656641180000|2022-07-01 02:06:20|714.75|705.65|714.75|705.65|714.76|705.66|714.75|705.65|3
1656641190000|2022-07-01 02:06:30|714.74|705.64|714.72|705.62|714.76|705.66|714.72|705.62|11
1656641200000|2022-07-01 02:06:40|714.71|705.61|714.75|705.65|714.75|705.65|714.71|705.61|5
1656641210000|2022-07-01 02:06:50|714.74|705.64|714.68|705.58|714.8|705.7|714.63|705.53|11
1656641220000|2022-07-01 02:07:00|714.7|705.6|714.67|705.57|714.74|705.64|714.66|705.56|15
1656641230000|2022-07-01 02:07:10|714.68|705.58|714.69|705.59|714.71|705.61|714.67|705.57|12
1656641240000|2022-07-01 02:07:20|714.68|705.58|714.82|705.72|714.82|705.72|714.68|705.58|15
1656641250000|2022-07-01 02:07:30|714.75|705.65|714.75|705.65|714.75|705.65|714.75|705.65|1
1656641260000|2022-07-01 02:07:40|714.81|705.71|715.42|706.32|715.42|706.32|714.78|705.68|16
1656641270000|2022-07-01 02:07:50|715.5|706.4|715.55|706.45|715.55|706.45|715.17|706.07|17
1656641280000|2022-07-01 02:08:00|715.62|706.52|716.51|707.41|716.51|707.41|715.62|706.52|19
1656641290000|2022-07-01 02:08:10|716.59|707.49|717.58|708.48|717.69|708.59|716.59|707.49|20
1656641300000|2022-07-01 02:08:20|717.57|708.47|717.06|707.96|717.92|708.82|717.06|707.96|30
1656641310000|2022-07-01 02:08:30|717.13|708.03|716.94|707.84|717.19|708.09|716.94|707.84|7
1656641320000|2022-07-01 02:08:40|717|707.9|716.54|707.44|717|707.9|716.52|707.42|13
1656641330000|2022-07-01 02:08:50|716.5|707.4|716.55|707.45|716.56|707.46|716.5|707.4|5
1656641340000|2022-07-01 02:09:00|716.56|707.46|716.57|707.47|716.58|707.48|716.53|707.43|6
1656641350000|2022-07-01 02:09:10|716.56|707.46|716.57|707.47|716.64|707.54|716.56|707.46|8
1656641360000|2022-07-01 02:09:20|716.59|707.49|717.32|708.22|717.75|708.65|716.59|707.49|30
1656641370000|2022-07-01 02:09:30|717.31|708.21|716.9|707.8|717.31|708.21|716.9|707.8|11
1656641380000|2022-07-01 02:09:40|716.95|707.85|717.17|708.07|717.17|708.07|716.88|707.78|10
1656641390000|2022-07-01 02:09:50|717.24|708.14|716.75|707.65|717.34|708.24|716.75|707.65|13
1656641400000|2022-07-01 02:10:00|716.82|707.72|716.78|707.68|716.82|707.72|716.75|707.65|4
1656641410000|2022-07-01 02:10:10|716.9|707.8|716.49|707.39|716.9|707.8|716.49|707.39|9
1656641420000|2022-07-01 02:10:20|716.53|707.43|716.4|707.3|716.65|707.55|716.32|707.22|18
1656641430000|2022-07-01 02:10:30|716.42|707.32|714.83|705.73|716.42|707.32|714.83|705.73|28
1656641440000|2022-07-01 02:10:40|714.74|705.64|715.38|706.28|715.38|706.28|714.72|705.62|23
1656641450000|2022-07-01 02:10:50|715.49|706.39|716.56|707.46|716.56|707.46|715.43|706.33|26
1656641460000|2022-07-01 02:11:00|716.64|707.54|716.76|707.66|716.76|707.66|716.58|707.48|8
1656641470000|2022-07-01 02:11:10|716.77|707.67|716.81|707.71|716.82|707.72|716.75|707.65|6
1656641480000|2022-07-01 02:11:20|716.94|707.84|716.9|707.8|716.97|707.87|716.9|707.8|4
1656641490000|2022-07-01 02:11:30|716.89|707.79|717.21|708.11|717.21|708.11|716.74|707.64|20
1656641500000|2022-07-01 02:11:40|717.27|708.17|716.77|707.67|717.37|708.27|716.69|707.59|22
1656641510000|2022-07-01 02:11:50|716.76|707.66|716.82|707.72|716.9|707.8|716.5|707.4|18
1656641520000|2022-07-01 02:12:00|716.63|707.53|716.52|707.42|716.66|707.56|716.39|707.29|17
1656641530000|2022-07-01 02:12:10|716.53|707.43|716.89|707.79|716.92|707.82|716.46|707.36|16
1656641540000|2022-07-01 02:12:20|716.88|707.78|716.83|707.73|716.9|707.8|716.72|707.62|10
1656641550000|2022-07-01 02:12:30|716.94|707.84|716.8|707.7|716.94|707.84|716.77|707.67|17
1656641560000|2022-07-01 02:12:40|716.78|707.68|716.77|707.67|716.8|707.7|716.73|707.63|11
1656641570000|2022-07-01 02:12:50|716.68|707.58|716.92|707.82|716.92|707.82|716.68|707.58|9
1656641580000|2022-07-01 02:13:00|717.11|708.01|716.95|707.85|717.11|708.01|716.94|707.84|3
1656641590000|2022-07-01 02:13:10|716.96|707.86|716.85|707.75|717.12|708.02|716.85|707.75|9
1656641600000|2022-07-01 02:13:20|716.86|707.76|716.93|707.83|716.97|707.87|716.82|707.72|18
1656641610000|2022-07-01 02:13:30|716.92|707.82|716.86|707.76|717.11|708.01|716.8|707.7|25
1656641620000|2022-07-01 02:13:40|716.85|707.75|716.78|707.68|716.87|707.77|716.77|707.67|11
1656641630000|2022-07-01 02:13:50|716.79|707.69|716.87|707.77|716.88|707.78|716.79|707.69|11
1656641640000|2022-07-01 02:14:00|716.85|707.75|716.77|707.67|716.85|707.75|716.65|707.55|21
1656641650000|2022-07-01 02:14:10|716.78|707.68|718.04|708.94|718.47|709.37|716.78|707.68|29
1656641660000|2022-07-01 02:14:20|718.03|708.93|716.45|707.35|718.03|708.93|716.4|707.3|21
1656641670000|2022-07-01 02:14:30|716.41|707.31|715.68|706.58|716.41|707.31|715.3|706.2|23
1656641680000|2022-07-01 02:14:40|715.53|706.43|715.9|706.8|715.9|706.8|715.5|706.4|23
1656641690000|2022-07-01 02:14:50|715.79|706.69|715.85|706.75|715.9|706.8|715.79|706.69|5
1656641700000|2022-07-01 02:15:00|715.91|706.81|714.89|705.79|715.91|706.81|714.47|705.37|23
1656641710000|2022-07-01 02:15:10|714.74|705.64|714.72|705.62|714.89|705.79|714.32|705.22|15
1656641720000|2022-07-01 02:15:20|714.71|705.61|714.67|705.57|714.76|705.66|714.52|705.42|18
1656641730000|2022-07-01 02:15:30|714.66|705.56|714.9|705.8|714.9|705.8|714.33|705.23|17
1656641740000|2022-07-01 02:15:40|714.79|705.69|715.05|705.95|715.56|706.46|714.79|705.69|21
1656641750000|2022-07-01 02:15:50|715.08|705.98|714.77|705.67|715.08|705.98|714.3|705.2|19
1656641760000|2022-07-01 02:16:00|714.8|705.7|714.69|705.59|714.83|705.73|714.6|705.5|9
1656641770000|2022-07-01 02:16:10|714.7|705.6|714.99|705.89|715.46|706.36|714.7|705.6|23
1656641780000|2022-07-01 02:16:20|715|705.9|715.39|706.29|715.39|706.29|714.85|705.75|18
1656641790000|2022-07-01 02:16:30|715.41|706.31|715.49|706.39|715.67|706.57|715.36|706.26|23
1656641800000|2022-07-01 02:16:40|715.46|706.36|715.66|706.56|715.71|706.61|715.46|706.36|18
1656641810000|2022-07-01 02:16:50|715.67|706.57|715.59|706.49|715.71|706.61|715.59|706.49|31
1656641820000|2022-07-01 02:17:00|715.61|706.51|715.63|706.53|715.64|706.54|715.52|706.42|21
1656641830000|2022-07-01 02:17:10|715.62|706.52|715.62|706.52|715.76|706.66|715.58|706.48|23
1656641840000|2022-07-01 02:17:20|715.59|706.49|715.65|706.55|715.69|706.59|715.57|706.47|22
1656641850000|2022-07-01 02:17:30|715.64|706.54|715.62|706.52|715.65|706.55|715.6|706.5|17
1656641860000|2022-07-01 02:17:40|715.63|706.53|715.51|706.41|715.63|706.53|715.45|706.35|20
1656641870000|2022-07-01 02:17:50|715.5|706.4|715.48|706.38|715.5|706.4|715.43|706.33|17
1656641880000|2022-07-01 02:18:00|715.47|706.37|715.35|706.25|715.7|706.6|715.25|706.15|17
1656641890000|2022-07-01 02:18:10|715.32|706.22|715.32|706.22|715.37|706.27|715.3|706.2|16
1656641900000|2022-07-01 02:18:20|715.02|705.92|714.9|705.8|715.02|705.92|714.76|705.66|13
1656641910000|2022-07-01 02:18:30|714.89|705.79|714.82|705.72|714.89|705.79|714.71|705.61|13
1656641920000|2022-07-01 02:18:40|714.79|705.69|714.76|705.66|714.79|705.69|714.76|705.66|6
1656641930000|2022-07-01 02:18:50|714.77|705.67|715.53|706.43|715.53|706.43|714.7|705.6|18
1656641940000|2022-07-01 02:19:00|715.54|706.44|715.27|706.17|715.57|706.47|715.27|706.17|27
1656641950000|2022-07-01 02:19:10|715.26|706.16|715.26|706.16|715.27|706.17|715.24|706.14|9
1656641960000|2022-07-01 02:19:20|715.16|706.06|715.23|706.13|715.25|706.15|715.16|706.06|10
1656641970000|2022-07-01 02:19:30|715.22|706.12|715.17|706.07|715.28|706.18|715.17|706.07|9
1656641980000|2022-07-01 02:19:40|715.18|706.08|715.21|706.11|715.24|706.14|715.17|706.07|8
1656641990000|2022-07-01 02:19:50|715.22|706.12|715.26|706.16|715.26|706.16|715.22|706.12|5
1656642000000|2022-07-01 02:20:00|715.27|706.17|714.47|705.37|715.27|706.17|714.47|705.37|18
1656642010000|2022-07-01 02:20:10|714.21|705.11|713.82|704.72|714.21|705.11|713.82|704.72|12
1656642020000|2022-07-01 02:20:20|713.61|704.51|713.54|704.44|713.61|704.51|713.42|704.32|13
1656642030000|2022-07-01 02:20:30|713.43|704.33|713.55|704.45|713.56|704.46|712.95|703.85|23
1656642040000|2022-07-01 02:20:40|713.54|704.44|713.62|704.52|713.69|704.59|713.49|704.39|14
1656642050000|2022-07-01 02:20:50|713.61|704.51|713.69|704.59|713.69|704.59|713.48|704.38|13
1656642060000|2022-07-01 02:21:00|713.68|704.58|713.59|704.49|713.69|704.59|713.59|704.49|18
1656642070000|2022-07-01 02:21:10|713.64|704.54|713.38|704.28|713.67|704.57|713.35|704.25|16
1656642080000|2022-07-01 02:21:20|713.39|704.29|713.47|704.37|713.47|704.37|713.34|704.24|15
1656642090000|2022-07-01 02:21:30|713.46|704.36|713.55|704.45|713.65|704.55|713.45|704.35|21
1656642100000|2022-07-01 02:21:40|713.5|704.4|714.17|705.07|714.21|705.11|713.5|704.4|22
1656642110000|2022-07-01 02:21:50|714.26|705.16|714.3|705.2|714.33|705.23|714.14|705.04|14
1656642120000|2022-07-01 02:22:00|714.31|705.21|714.37|705.27|714.37|705.27|714.31|705.21|8
1656642130000|2022-07-01 02:22:10|714.38|705.28|714.35|705.25|714.39|705.29|714.07|704.97|24
1656642140000|2022-07-01 02:22:20|714.36|705.26|714.25|705.15|714.47|705.37|714.25|705.15|24
1656642150000|2022-07-01 02:22:30|714.24|705.14|713.71|704.61|714.26|705.16|713.68|704.58|20
1656642160000|2022-07-01 02:22:40|713.68|704.58|713.63|704.53|713.74|704.64|713.52|704.42|10
1656642170000|2022-07-01 02:22:50|713.62|704.52|713.57|704.47|713.64|704.54|713.56|704.46|11
1656642180000|2022-07-01 02:23:00|713.51|704.41|713.63|704.53|713.74|704.64|713.51|704.41|17
1656642190000|2022-07-01 02:23:10|713.62|704.52|713.79|704.69|713.82|704.72|713.54|704.44|21
1656642200000|2022-07-01 02:23:20|713.78|704.68|713.88|704.78|713.91|704.81|713.78|704.68|21
1656642210000|2022-07-01 02:23:30|713.87|704.77|714.14|705.04|714.14|705.04|713.82|704.72|21
1656642220000|2022-07-01 02:23:40|714.15|705.05|713.83|704.73|714.25|705.15|713.83|704.73|12
1656642230000|2022-07-01 02:23:50|713.82|704.72|714.28|705.18|714.29|705.19|713.76|704.66|14
1656642240000|2022-07-01 02:24:00|714.09|704.99|714.35|705.25|714.35|705.25|714.09|704.99|20
1656642250000|2022-07-01 02:24:10|714.36|705.26|714.15|705.05|714.42|705.32|714.15|705.05|10
1656642260000|2022-07-01 02:24:20|714.1|705|714.02|704.92|714.1|705|713.71|704.61|15
1656642270000|2022-07-01 02:24:30|714.12|705.02|714.62|705.52|714.7|705.6|714.12|705.02|23
1656642280000|2022-07-01 02:24:40|714.68|705.58|714.65|705.55|714.71|705.61|714.62|705.52|10
1656642290000|2022-07-01 02:24:50|714.63|705.53|714.58|705.48|714.65|705.55|714.57|705.47|13
1656642300000|2022-07-01 02:25:00|714.56|705.46|714.53|705.43|714.56|705.46|714.53|705.43|6
1656642310000|2022-07-01 02:25:10|714.49|705.39|714.57|705.47|714.57|705.47|714.36|705.26|26
1656642320000|2022-07-01 02:25:20|714.56|705.46|714.52|705.42|714.56|705.46|714.49|705.39|13
1656642330000|2022-07-01 02:25:30|714.51|705.41|714.74|705.64|714.78|705.68|714.51|705.41|19
1656642340000|2022-07-01 02:25:40|714.7|705.6|715.19|706.09|715.2|706.1|714.63|705.53|24
1656642350000|2022-07-01 02:25:50|715.16|706.06|714.97|705.87|715.16|706.06|714.78|705.68|16
1656642360000|2022-07-01 02:26:00|714.87|705.77|715.08|705.98|715.21|706.11|714.73|705.63|20
1656642370000|2022-07-01 02:26:10|715.09|705.99|715.23|706.13|715.32|706.22|715.09|705.99|17
1656642380000|2022-07-01 02:26:20|715.2|706.1|715.33|706.23|715.36|706.26|715.18|706.08|20
1656642390000|2022-07-01 02:26:30|715.32|706.22|715.41|706.31|715.54|706.44|715.31|706.21|19
1656642400000|2022-07-01 02:26:40|715.4|706.3|715.42|706.32|715.44|706.34|715.4|706.3|9
1656642410000|2022-07-01 02:26:50|715.38|706.28|715.37|706.27|715.39|706.29|715.37|706.27|9
1656642420000|2022-07-01 02:27:00|715.38|706.28|714.21|705.11|715.38|706.28|714.19|705.09|15
1656642430000|2022-07-01 02:27:10|714.56|705.46|714.47|705.37|714.62|705.52|714.47|705.37|3
1656642440000|2022-07-01 02:27:20|714.48|705.38|714.78|705.68|714.78|705.68|714.48|705.38|17
1656642450000|2022-07-01 02:27:30|715.03|705.93|714.57|705.47|715.03|705.93|714.57|705.47|4
1656642460000|2022-07-01 02:27:40|714.39|705.29|714.44|705.34|714.44|705.34|714.39|705.29|2
1656642470000|2022-07-01 02:27:50|713.85|704.75|713.58|704.48|713.91|704.81|713.58|704.48|8
1656642480000|2022-07-01 02:28:00|713.57|704.47|713.52|704.42|713.57|704.47|713.36|704.26|14
1656642490000|2022-07-01 02:28:10|713.47|704.37|713.28|704.18|713.47|704.37|713.26|704.16|6
1656642500000|2022-07-01 02:28:20|713.01|703.91|711.55|702.45|713.01|703.91|711.55|702.45|17
1656642510000|2022-07-01 02:28:30|711.63|702.53|711.93|702.83|712.06|702.96|711.55|702.45|13
1656642520000|2022-07-01 02:28:40|711.79|702.69|711.79|702.69|711.82|702.72|711.79|702.69|9
1656642530000|2022-07-01 02:28:50|711.8|702.7|712.12|703.02|712.12|703.02|711.74|702.64|9
1656642540000|2022-07-01 02:29:00|712.2|703.1|712.22|703.12|712.22|703.12|712.2|703.1|3
1656642550000|2022-07-01 02:29:10|712.23|703.13|712.43|703.33|712.43|703.33|712.23|703.13|3
1656642560000|2022-07-01 02:29:20|712.41|703.31|712.35|703.25|712.41|703.31|712.35|703.25|3
1656642570000|2022-07-01 02:29:30|712.36|703.26|712.39|703.29|712.39|703.29|712.36|703.26|4
1656642580000|2022-07-01 02:29:40|712.46|703.36|712.46|703.36|712.46|703.36|712.46|703.36|1
1656642590000|2022-07-01 02:29:50|712.47|703.37|712.56|703.46|712.56|703.46|712.47|703.37|2
1656642600000|2022-07-01 02:30:00|712.6|703.5|712.6|703.5|712.6|703.5|712.5|703.4|6
1656642610000|2022-07-01 02:30:10|712.61|703.51|712.64|703.54|712.64|703.54|712.61|703.51|2
1656642620000|2022-07-01 02:30:20|712.65|703.55|712.36|703.26|712.65|703.55|712.31|703.21|6
1656642630000|2022-07-01 02:30:30|712.37|703.27|712.35|703.25|712.37|703.27|712.3|703.2|7
1656642640000|2022-07-01 02:30:40|712.36|703.26|712.36|703.26|712.36|703.26|712.36|703.26|1
1656642670000|2022-07-01 02:31:10|712.32|703.22|712.01|702.91|712.32|703.22|711.91|702.81|9
1656642680000|2022-07-01 02:31:20|712.02|702.92|712.1|703|712.1|703|712.02|702.92|5
1656642690000|2022-07-01 02:31:30|712.08|702.98|712.09|702.99|712.09|702.99|712.08|702.98|2
1656642700000|2022-07-01 02:31:40|712|702.9|710.4|701.3|712|702.9|710.4|701.3|12
1656642710000|2022-07-01 02:31:50|710.46|701.36|710.48|701.38|710.57|701.47|710.46|701.36|6
1656642720000|2022-07-01 02:32:00|710.45|701.35|710.42|701.32|710.45|701.35|710.41|701.31|5
1656642730000|2022-07-01 02:32:10|710.4|701.3|710.4|701.3|710.46|701.36|710.29|701.19|17
1656642740000|2022-07-01 02:32:20|710.43|701.33|710.57|701.47|710.73|701.63|710.31|701.21|22
1656642750000|2022-07-01 02:32:30|710.52|701.42|709.43|700.33|710.52|701.42|709.23|700.13|30
1656642760000|2022-07-01 02:32:40|709.4|700.3|710.71|701.61|710.71|701.61|709.4|700.3|25
1656642770000|2022-07-01 02:32:50|710.65|701.55|710.25|701.15|710.65|701.55|709.95|700.85|19
1656642780000|2022-07-01 02:33:00|710.29|701.19|710.48|701.38|710.51|701.41|710.29|701.19|10
1656642790000|2022-07-01 02:33:10|710.47|701.37|710.67|701.57|710.67|701.57|710.41|701.31|16
1656642800000|2022-07-01 02:33:20|710.69|701.59|710.91|701.81|710.91|701.81|710.69|701.59|9
1656642810000|2022-07-01 02:33:30|710.9|701.8|710.91|701.81|710.91|701.81|710.88|701.78|5
1656642820000|2022-07-01 02:33:40|710.9|701.8|710.58|701.48|710.91|701.81|710.57|701.47|17
1656642830000|2022-07-01 02:33:50|710.57|701.47|710.8|701.7|710.82|701.72|710.57|701.47|12
1656642840000|2022-07-01 02:34:00|710.81|701.71|710.81|701.71|710.82|701.72|710.76|701.66|5
1656642850000|2022-07-01 02:34:10|710.8|701.7|710.76|701.66|710.81|701.71|710.76|701.66|8
1656642860000|2022-07-01 02:34:20|710.71|701.61|710.58|701.48|710.82|701.72|710.56|701.46|18
1656642870000|2022-07-01 02:34:30|710.62|701.52|710.71|701.61|710.72|701.62|710.58|701.48|21
1656642880000|2022-07-01 02:34:40|710.7|701.6|710.89|701.79|710.89|701.79|710.7|701.6|20
1656642890000|2022-07-01 02:34:50|710.88|701.78|710.81|701.71|710.89|701.79|710.78|701.68|16
1656642900000|2022-07-01 02:35:00|710.9|701.8|711.23|702.13|711.42|702.32|710.81|701.71|23
1656642910000|2022-07-01 02:35:10|711.22|702.12|710.71|701.61|711.22|702.12|710.71|701.61|12
1656642920000|2022-07-01 02:35:20|710.7|701.6|710.71|701.61|710.81|701.71|710.6|701.5|17
1656642930000|2022-07-01 02:35:30|710.7|701.6|710.81|701.71|710.83|701.73|710.69|701.59|21
1656642940000|2022-07-01 02:35:40|710.8|701.7|710.77|701.67|710.8|701.7|710.76|701.66|7
1656642950000|2022-07-01 02:35:50|710.81|701.71|711.36|702.26|711.36|702.26|710.81|701.71|11
1656642960000|2022-07-01 02:36:00|711.35|702.25|711.23|702.13|711.36|702.26|710.92|701.82|21
1656642970000|2022-07-01 02:36:10|711.28|702.18|711.41|702.31|711.41|702.31|711.28|702.18|16
1656642980000|2022-07-01 02:36:20|711.4|702.3|711.3|702.2|711.41|702.31|711.3|702.2|13
1656642990000|2022-07-01 02:36:30|711.29|702.19|711.26|702.16|711.3|702.2|710.98|701.88|25
1656643000000|2022-07-01 02:36:40|711.25|702.15|711.13|702.03|711.25|702.15|711.12|702.02|14
1656643010000|2022-07-01 02:36:50|711.14|702.04|710.8|701.7|711.5|702.4|710.77|701.67|12
1656643020000|2022-07-01 02:37:00|710.77|701.67|710.92|701.82|710.95|701.85|710.77|701.67|12
1656643030000|2022-07-01 02:37:10|710.93|701.83|711.02|701.92|711.43|702.33|710.93|701.83|11
1656643040000|2022-07-01 02:37:20|711.32|702.22|710.9|701.8|711.32|702.22|710.9|701.8|3
1656643050000|2022-07-01 02:37:30|711.06|701.96|710.8|701.7|711.35|702.25|710.76|701.66|15
1656643060000|2022-07-01 02:37:40|710.81|701.71|710.84|701.74|710.92|701.82|710.79|701.69|11
1656643080000|2022-07-01 02:38:00|710.87|701.77|710.84|701.74|710.87|701.77|710.8|701.7|19
1656643090000|2022-07-01 02:38:10|710.83|701.73|711.04|701.94|711.06|701.96|710.83|701.73|8
1656643100000|2022-07-01 02:38:20|711.03|701.93|710.88|701.78|711.03|701.93|710.87|701.77|9
1656643110000|2022-07-01 02:38:30|710.87|701.77|710.67|701.57|710.9|701.8|710.67|701.57|14
1656643120000|2022-07-01 02:38:40|710.68|701.58|710.76|701.66|710.8|701.7|710.65|701.55|15
1656643130000|2022-07-01 02:38:50|710.77|701.67|710.75|701.65|710.79|701.69|710.74|701.64|12
1656643140000|2022-07-01 02:39:00|710.78|701.68|710.78|701.68|710.81|701.71|710.72|701.62|15
1656643150000|2022-07-01 02:39:10|710.8|701.7|710.84|701.74|710.84|701.74|710.8|701.7|14
1656643160000|2022-07-01 02:39:20|710.83|701.73|710.83|701.73|711.12|702.02|710.81|701.71|15
1656643170000|2022-07-01 02:39:30|710.82|701.72|710.73|701.63|710.82|701.72|710.73|701.63|11
1656643180000|2022-07-01 02:39:40|710.71|701.61|710.77|701.67|710.78|701.68|710.68|701.58|16
1656643190000|2022-07-01 02:39:50|710.75|701.65|710.73|701.63|710.75|701.65|710.73|701.63|5
1656643200000|2022-07-01 02:40:00|710.72|701.62|710.65|701.55|710.85|701.75|710.65|701.55|11
1656643210000|2022-07-01 02:40:10|710.64|701.54|710.64|701.54|710.66|701.56|710.64|701.54|6
1656643220000|2022-07-01 02:40:20|710.63|701.53|710.65|701.55|710.65|701.55|710.63|701.53|8
1656643230000|2022-07-01 02:40:30|710.66|701.56|710.51|701.41|710.67|701.57|710.45|701.35|15
1656643240000|2022-07-01 02:40:40|710.52|701.42|710.46|701.36|710.53|701.43|710.46|701.36|5
1656643260000|2022-07-01 02:41:00|710.45|701.35|710.18|701.08|710.45|701.35|710.04|700.94|19
1656643270000|2022-07-01 02:41:10|710.19|701.09|710.47|701.37|710.47|701.37|710.18|701.08|28
1656643280000|2022-07-01 02:41:20|710.46|701.36|710.61|701.51|710.62|701.52|710.42|701.32|28
1656643290000|2022-07-01 02:41:30|710.6|701.5|710.53|701.43|710.6|701.5|710.48|701.38|12
1656643300000|2022-07-01 02:41:40|710.47|701.37|710.44|701.34|710.47|701.37|710.39|701.29|10
1656643310000|2022-07-01 02:41:50|710.45|701.35|710.48|701.38|710.49|701.39|710.44|701.34|9
1656643320000|2022-07-01 02:42:00|710.49|701.39|710.44|701.34|710.5|701.4|710.41|701.31|12
1656643330000|2022-07-01 02:42:10|710.43|701.33|710.45|701.35|710.75|701.65|710.43|701.33|17
1656643340000|2022-07-01 02:42:20|710.46|701.36|710.43|701.33|710.46|701.36|710.41|701.31|11
1656643350000|2022-07-01 02:42:30|710.39|701.29|710.55|701.45|710.55|701.45|710.39|701.29|17
1656643360000|2022-07-01 02:42:40|710.53|701.43|710.4|701.3|710.53|701.43|710.4|701.3|17
1656643370000|2022-07-01 02:42:50|710.41|701.31|710.42|701.32|710.46|701.36|710.4|701.3|9
1656643380000|2022-07-01 02:43:00|710.41|701.31|710.5|701.4|710.7|701.6|710.4|701.3|17
1656643390000|2022-07-01 02:43:10|710.49|701.39|710.11|701.01|710.7|701.6|710.11|701.01|14
1656643400000|2022-07-01 02:43:20|710.1|701|709.74|700.64|710.1|701|709.57|700.47|22
1656643410000|2022-07-01 02:43:30|709.73|700.63|709.69|700.59|709.81|700.71|709.69|700.59|16
1656643420000|2022-07-01 02:43:40|709.67|700.57|709.7|700.6|709.75|700.65|709.6|700.5|15
1656643430000|2022-07-01 02:43:50|709.77|700.67|710.42|701.32|710.44|701.34|709.77|700.67|25
1656643440000|2022-07-01 02:44:00|710.51|701.41|710.64|701.54|710.7|701.6|710.43|701.33|15
1656643450000|2022-07-01 02:44:10|710.63|701.53|710.68|701.58|710.74|701.64|710.59|701.49|27
1656643460000|2022-07-01 02:44:20|710.63|701.53|710.51|701.41|710.63|701.53|710.46|701.36|21
1656643470000|2022-07-01 02:44:30|710.5|701.4|710.56|701.46|710.67|701.57|710.49|701.39|24
1656643480000|2022-07-01 02:44:40|710.52|701.42|710.49|701.39|710.63|701.53|710.49|701.39|18
1656643490000|2022-07-01 02:44:50|710.56|701.46|710.35|701.25|710.56|701.46|710.31|701.21|11
1656643500000|2022-07-01 02:45:00|710.36|701.26|710.14|701.04|710.55|701.45|710.14|701.04|21
1656643510000|2022-07-01 02:45:10|710.09|700.99|710.16|701.06|710.36|701.26|710.09|700.99|17
1656643520000|2022-07-01 02:45:20|710.18|701.08|710.26|701.16|710.37|701.27|710.18|701.08|8
1656643530000|2022-07-01 02:45:30|710.25|701.15|710.22|701.12|710.32|701.22|710.22|701.12|5
1656643540000|2022-07-01 02:45:40|710.21|701.11|709.55|700.45|710.3|701.2|709.41|700.31|11
1656643550000|2022-07-01 02:45:50|709.56|700.46|709.64|700.54|709.64|700.54|709.53|700.43|5
1656643560000|2022-07-01 02:46:00|709.65|700.55|709.74|700.64|709.74|700.64|709.65|700.55|5
1656643580000|2022-07-01 02:46:20|710|700.9|709.74|700.64|710|700.9|709.74|700.64|2
1656643590000|2022-07-01 02:46:30|710|700.9|709.74|700.64|710|700.9|709.74|700.64|2
1656643600000|2022-07-01 02:46:40|710.05|700.95|710.38|701.28|710.38|701.28|710.05|700.95|5
1656643610000|2022-07-01 02:46:50|710.39|701.29|710.42|701.32|710.7|701.6|710.35|701.25|17
1656643620000|2022-07-01 02:47:00|710.41|701.31|710.34|701.24|710.41|701.31|710|700.9|22
1656643630000|2022-07-01 02:47:10|710.38|701.28|710.46|701.36|710.49|701.39|710.35|701.25|14
1656643640000|2022-07-01 02:47:20|710.45|701.35|710.54|701.44|710.54|701.44|710.45|701.35|7
1656643650000|2022-07-01 02:47:30|710.55|701.45|710.35|701.25|710.55|701.45|710.19|701.09|21
1656643660000|2022-07-01 02:47:40|710.36|701.26|709.75|700.65|710.36|701.26|709.75|700.65|18
1656643670000|2022-07-01 02:47:50|709.74|700.64|709.36|700.26|709.74|700.64|709.31|700.21|20
1656643680000|2022-07-01 02:48:00|709.37|700.27|709.74|700.64|709.77|700.67|709.37|700.27|24
1656643690000|2022-07-01 02:48:10|709.72|700.62|710.39|701.29|710.45|701.35|709.71|700.61|32
1656643700000|2022-07-01 02:48:20|710.31|701.21|710.48|701.38|710.53|701.43|710.17|701.07|22
1656643710000|2022-07-01 02:48:30|710.49|701.39|710.4|701.3|710.55|701.45|710.4|701.3|26
1656643720000|2022-07-01 02:48:40|710.39|701.29|710.44|701.34|710.45|701.35|710.24|701.14|24
1656643730000|2022-07-01 02:48:50|710.43|701.33|709.6|700.5|710.51|701.41|709.43|700.33|24
1656643740000|2022-07-01 02:49:00|709.47|700.37|709.52|700.42|709.59|700.49|709.23|700.13|27
1656643750000|2022-07-01 02:49:10|709.44|700.34|709.56|700.46|709.56|700.46|709.43|700.33|14
1656643760000|2022-07-01 02:49:20|709.52|700.42|709.59|700.49|709.68|700.58|709.52|700.42|16
1656643770000|2022-07-01 02:49:30|709.68|700.58|709.61|700.51|709.8|700.7|709.61|700.51|9
1656643780000|2022-07-01 02:49:40|709.69|700.59|709.69|700.59|709.71|700.61|709.69|700.59|5
1656643790000|2022-07-01 02:49:50|709.7|700.6|709.7|700.6|709.7|700.6|709.69|700.59|9
1656643800000|2022-07-01 02:50:00|709.69|700.59|709.74|700.64|709.74|700.64|709.62|700.52|10
1656643810000|2022-07-01 02:50:10|709.75|700.65|709.76|700.66|709.76|700.66|709.75|700.65|2
1656643820000|2022-07-01 02:50:20|709.75|700.65|709.78|700.68|709.78|700.68|709.75|700.65|5
1656643830000|2022-07-01 02:50:30|709.76|700.66|709.8|700.7|710.16|701.06|709.76|700.66|24
1656643840000|2022-07-01 02:50:40|709.78|700.68|709.93|700.83|709.99|700.89|709.78|700.68|12
1656643850000|2022-07-01 02:50:50|710.23|701.13|710.22|701.12|710.27|701.17|710.15|701.05|24
1656643860000|2022-07-01 02:51:00|710.21|701.11|711.49|702.39|711.49|702.39|710.21|701.11|26
1656643870000|2022-07-01 02:51:10|711.48|702.38|711.68|702.58|711.68|702.58|711.44|702.34|17
1656643880000|2022-07-01 02:51:20|711.72|702.62|711.69|702.59|711.74|702.64|711.69|702.59|3
1656643890000|2022-07-01 02:51:30|711.73|702.63|711.01|701.91|711.73|702.63|710.86|701.76|10
1656643900000|2022-07-01 02:51:40|711.02|701.92|711.01|701.91|711.35|702.25|710.91|701.81|14
1656643910000|2022-07-01 02:51:50|711|701.9|711.29|702.19|711.39|702.29|711|701.9|13
1656643920000|2022-07-01 02:52:00|711.3|702.2|711.13|702.03|711.7|702.6|711.13|702.03|14
1656643930000|2022-07-01 02:52:10|711.38|702.28|711.57|702.47|711.7|702.6|711.11|702.01|17
1656643940000|2022-07-01 02:52:20|711.6|702.5|711.49|702.39|711.6|702.5|711.49|702.39|26
1656643950000|2022-07-01 02:52:30|711.75|702.65|711.15|702.05|711.75|702.65|711.15|702.05|8
1656643960000|2022-07-01 02:52:40|711.17|702.07|710.67|701.57|711.26|702.16|710.6|701.5|20
1656643970000|2022-07-01 02:52:50|710.6|701.5|710.35|701.25|710.61|701.51|710.35|701.25|13
1656643980000|2022-07-01 02:53:00|710.36|701.26|710.56|701.46|710.56|701.46|709.8|700.7|14
1656643990000|2022-07-01 02:53:10|710.57|701.47|711.63|702.53|711.63|702.53|710.57|701.47|18
1656644000000|2022-07-01 02:53:20|711.67|702.57|712.1|703|712.37|703.27|711.66|702.56|15
1656644010000|2022-07-01 02:53:30|712.18|703.08|711.69|702.59|712.18|703.08|711.5|702.4|17
1656644020000|2022-07-01 02:53:40|711.68|702.58|711.52|702.42|711.68|702.58|711.52|702.42|13
1656644030000|2022-07-01 02:53:50|711.53|702.43|711.29|702.19|711.54|702.44|711.25|702.15|22
1656644040000|2022-07-01 02:54:00|711.28|702.18|711.35|702.25|711.58|702.48|711.1|702|19
1656644050000|2022-07-01 02:54:10|711.65|702.55|711.39|702.29|711.65|702.55|711.37|702.27|9
1656644060000|2022-07-01 02:54:20|711.38|702.28|711.85|702.75|711.86|702.76|711.38|702.28|11
1656644070000|2022-07-01 02:54:30|711.86|702.76|711.86|702.76|711.86|702.76|711.86|702.76|1
1656644080000|2022-07-01 02:54:40|712.08|702.98|711.98|702.88|712.08|702.98|711.86|702.76|3
1656644090000|2022-07-01 02:54:50|712|702.9|712.48|703.38|712.51|703.41|712|702.9|11
1656644100000|2022-07-01 02:55:00|712.43|703.33|712.48|703.38|712.51|703.41|712.4|703.3|18
1656644110000|2022-07-01 02:55:10|712.45|703.35|712.34|703.24|712.45|703.35|712.24|703.14|28
1656644120000|2022-07-01 02:55:20|712.3|703.2|711.18|702.08|712.3|703.2|711.18|702.08|27
1656644130000|2022-07-01 02:55:30|711.22|702.12|711.15|702.05|711.3|702.2|711.12|702.02|11
1656644140000|2022-07-01 02:55:40|711.28|702.18|710.76|701.66|711.28|702.18|710.75|701.65|11
1656644150000|2022-07-01 02:55:50|710.65|701.55|710.93|701.83|710.93|701.83|710.65|701.55|10
1656644160000|2022-07-01 02:56:00|710.94|701.84|710.81|701.71|710.99|701.89|710.8|701.7|14
1656644170000|2022-07-01 02:56:10|710.82|701.72|711.04|701.94|711.05|701.95|710.8|701.7|17
1656644180000|2022-07-01 02:56:20|711.05|701.95|710.74|701.64|711.12|702.02|710.63|701.53|23
1656644190000|2022-07-01 02:56:30|710.73|701.63|710.81|701.71|710.81|701.71|710.61|701.51|15
1656644200000|2022-07-01 02:56:40|711.04|701.94|711.03|701.93|711.2|702.1|711.01|701.91|16
1656644210000|2022-07-01 02:56:50|711.02|701.92|710.87|701.77|711.04|701.94|710.8|701.7|9
1656644220000|2022-07-01 02:57:00|710.85|701.75|711.24|702.14|711.24|702.14|710.79|701.69|17
1656644230000|2022-07-01 02:57:10|711.25|702.15|711.53|702.43|711.74|702.64|711.25|702.15|24
1656644240000|2022-07-01 02:57:20|711.55|702.45|711.71|702.61|711.72|702.62|711.55|702.45|15
1656644250000|2022-07-01 02:57:30|711.6|702.5|711.54|702.44|711.6|702.5|711.54|702.44|4
1656644260000|2022-07-01 02:57:40|711.55|702.45|711.7|702.6|711.7|702.6|711.52|702.42|5
1656644270000|2022-07-01 02:57:50|711.47|702.37|710.49|701.39|711.47|702.37|710.48|701.38|12
1656644280000|2022-07-01 02:58:00|710.45|701.35|710.4|701.3|710.49|701.39|710.38|701.28|5
1656644290000|2022-07-01 02:58:10|710.36|701.26|710.1|701|710.36|701.26|710.08|700.98|10
1656644300000|2022-07-01 02:58:20|710.13|701.03|709.62|700.52|710.13|701.03|709.6|700.5|18
1656644310000|2022-07-01 02:58:30|709.55|700.45|709.21|700.11|709.56|700.46|709.21|700.11|27
1656644320000|2022-07-01 02:58:40|709.34|700.24|709.3|700.2|709.42|700.32|709.25|700.15|13
1656644330000|2022-07-01 02:58:50|709.25|700.15|709.52|700.42|709.72|700.62|709.25|700.15|17
1656644340000|2022-07-01 02:59:00|709.7|700.6|709.78|700.68|709.78|700.68|709.52|700.42|20
1656644350000|2022-07-01 02:59:10|709.79|700.69|709.83|700.73|709.83|700.73|709.73|700.63|12
1656644360000|2022-07-01 02:59:20|709.89|700.79|709.84|700.74|709.89|700.79|709.83|700.73|3
1656644370000|2022-07-01 02:59:30|709.79|700.69|709.8|700.7|709.82|700.72|709.79|700.69|5
1656644380000|2022-07-01 02:59:40|709.79|700.69|709.85|700.75|709.85|700.75|709.79|700.69|11
1656644390000|2022-07-01 02:59:50|709.86|700.76|708.77|699.67|709.88|700.78|708.7|699.6|19
1656644400000|2022-07-01 03:00:00|708.78|699.68|708.65|699.55|708.82|699.72|708.38|699.28|25
1656644410000|2022-07-01 03:00:10|708.64|699.54|708.91|699.81|709|699.9|708.64|699.54|13
1656644420000|2022-07-01 03:00:20|708.98|699.88|709.1|700|709.1|700|708.89|699.79|10
1656644430000|2022-07-01 03:00:30|709.09|699.99|709.2|700.1|709.24|700.14|709.05|699.95|11
1656644440000|2022-07-01 03:00:40|709.19|700.09|709.19|700.09|709.19|700.09|709.19|700.09|1
1656644450000|2022-07-01 03:00:50|709.28|700.18|709.2|700.1|709.3|700.2|709.19|700.09|7
1656644460000|2022-07-01 03:01:00|709.28|700.18|709.2|700.1|709.32|700.22|709.19|700.09|8
1656644470000|2022-07-01 03:01:10|709.25|700.15|709.29|700.19|709.39|700.29|709.25|700.15|5
1656644480000|2022-07-01 03:01:20|709.37|700.27|709.54|700.44|709.54|700.44|709.29|700.19|8
1656644490000|2022-07-01 03:01:30|709.43|700.33|709.4|700.3|709.62|700.52|709.37|700.27|8
1656644500000|2022-07-01 03:01:40|709.43|700.33|709.62|700.52|709.62|700.52|709.4|700.3|9
1656644510000|2022-07-01 03:01:50|709.61|700.51|709.6|700.5|709.61|700.51|709.56|700.46|9
1656644520000|2022-07-01 03:02:00|709.59|700.49|709.55|700.45|709.7|700.6|709.54|700.44|10
1656644530000|2022-07-01 03:02:10|709.56|700.46|708.93|699.83|709.75|700.65|708.84|699.74|17
1656644540000|2022-07-01 03:02:20|708.91|699.81|709.07|699.97|709.07|699.97|708.66|699.56|22
1656644550000|2022-07-01 03:02:30|708.99|699.89|708.91|699.81|709.18|700.08|708.83|699.73|18
1656644560000|2022-07-01 03:02:40|708.89|699.79|708.89|699.79|708.92|699.82|708.89|699.79|4
1656644570000|2022-07-01 03:02:50|708.9|699.8|708.89|699.79|708.9|699.8|708.89|699.79|4
1656644580000|2022-07-01 03:03:00|708.9|699.8|708.89|699.79|708.9|699.8|708.89|699.79|2
1656644590000|2022-07-01 03:03:10|708.9|699.8|708.89|699.79|708.9|699.8|708.88|699.78|6
1656644600000|2022-07-01 03:03:20|708.9|699.8|708.85|699.75|708.9|699.8|708.83|699.73|11
1656644610000|2022-07-01 03:03:30|708.86|699.76|708.52|699.42|708.88|699.78|708.46|699.36|17
1656644620000|2022-07-01 03:03:40|708.53|699.43|708.64|699.54|708.68|699.58|708.44|699.34|15
1656644630000|2022-07-01 03:03:50|708.63|699.53|708.77|699.67|708.84|699.74|708.63|699.53|21
1656644640000|2022-07-01 03:04:00|708.64|699.54|707.81|698.71|708.64|699.54|707.46|698.36|23
1656644650000|2022-07-01 03:04:10|707.67|698.57|708.25|699.15|708.27|699.17|707.53|698.43|24
1656644660000|2022-07-01 03:04:20|708.27|699.17|708.55|699.45|708.56|699.46|708.27|699.17|25
1656644670000|2022-07-01 03:04:30|708.53|699.43|708.02|698.92|708.55|699.45|707.94|698.84|16
1656644680000|2022-07-01 03:04:40|708.09|698.99|708.27|699.17|708.38|699.28|708.09|698.99|20
1656644690000|2022-07-01 03:04:50|708.25|699.15|708.24|699.14|708.45|699.35|707.88|698.78|33
1656644700000|2022-07-01 03:05:00|708.38|699.28|708.54|699.44|708.54|699.44|708.37|699.27|18
1656644710000|2022-07-01 03:05:10|708.51|699.41|708.47|699.37|708.54|699.44|708.46|699.36|11
1656644720000|2022-07-01 03:05:20|708.5|699.4|708.49|699.39|708.73|699.63|708.48|699.38|27
1656644730000|2022-07-01 03:05:30|708.51|699.41|708.55|699.45|708.56|699.46|708.49|699.39|13
1656644740000|2022-07-01 03:05:40|708.5|699.4|708.77|699.67|708.77|699.67|708.5|699.4|25
1656644750000|2022-07-01 03:05:50|708.74|699.64|708.55|699.45|708.9|699.8|708.55|699.45|18
1656644760000|2022-07-01 03:06:00|708.56|699.46|708.67|699.57|708.71|699.61|708.49|699.39|27
1656644770000|2022-07-01 03:06:10|708.68|699.58|708.82|699.72|708.85|699.75|708.64|699.54|24
1656644780000|2022-07-01 03:06:20|708.83|699.73|709.3|700.2|709.3|700.2|708.83|699.73|25
1656644790000|2022-07-01 03:06:30|709.27|700.17|709.4|700.3|709.42|700.32|709.27|700.17|11
1656644800000|2022-07-01 03:06:40|709.38|700.28|709.22|700.12|709.38|700.28|709.19|700.09|24
1656644810000|2022-07-01 03:06:50|709.2|700.1|709.85|700.75|710.33|701.23|709.19|700.09|20
1656644820000|2022-07-01 03:07:00|709.9|700.8|710.4|701.3|710.4|701.3|709.9|700.8|14
1656644830000|2022-07-01 03:07:10|710.43|701.33|709.18|700.08|710.43|701.33|708.38|699.28|30
1656644840000|2022-07-01 03:07:20|709.11|700.01|709.54|700.44|709.54|700.44|708.93|699.83|26
1656644850000|2022-07-01 03:07:30|709.56|700.46|710.1|701|710.19|701.09|709.51|700.41|22
1656644860000|2022-07-01 03:07:40|710.11|701.01|710.83|701.73|710.83|701.73|710.09|700.99|19
1656644870000|2022-07-01 03:07:50|710.68|701.58|710.7|701.6|710.77|701.67|710.65|701.55|11
1656644880000|2022-07-01 03:08:00|710.71|701.61|710.83|701.73|710.83|701.73|710.67|701.57|23
1656644890000|2022-07-01 03:08:10|710.86|701.76|710.43|701.33|710.87|701.77|710.43|701.33|13
1656644900000|2022-07-01 03:08:20|710.5|701.4|710.45|701.35|710.52|701.42|710.32|701.22|22
1656644910000|2022-07-01 03:08:30|710.46|701.36|710.44|701.34|710.55|701.45|710.4|701.3|15
1656644920000|2022-07-01 03:08:40|710.25|701.15|709.9|700.8|710.28|701.18|709.9|700.8|15
1656644930000|2022-07-01 03:08:50|709.89|700.79|709.76|700.66|709.89|700.79|709.66|700.56|12
1656644940000|2022-07-01 03:09:00|709.74|700.64|710.43|701.33|710.43|701.33|709.74|700.64|19
1656644950000|2022-07-01 03:09:10|710.51|701.41|710.51|701.41|710.51|701.41|710.49|701.39|4
1656644960000|2022-07-01 03:09:20|710.5|701.4|710.51|701.41|710.51|701.41|710.5|701.4|4
1656644970000|2022-07-01 03:09:30|710.5|701.4|710.41|701.31|710.5|701.4|710.4|701.3|11
1656644980000|2022-07-01 03:09:40|710.4|701.3|710.23|701.13|710.42|701.32|710.15|701.05|17
1656644990000|2022-07-01 03:09:50|710.24|701.14|709.78|700.68|710.26|701.16|709.78|700.68|12
1656645000000|2022-07-01 03:10:00|709.79|700.69|710.36|701.26|710.36|701.26|709.78|700.68|23
1656645010000|2022-07-01 03:10:10|710.37|701.27|710.35|701.25|710.37|701.27|710.32|701.22|11
1656645020000|2022-07-01 03:10:20|710.34|701.24|710.31|701.21|710.37|701.27|710.28|701.18|20
1656645030000|2022-07-01 03:10:30|710.32|701.22|710.54|701.44|710.6|701.5|710.32|701.22|21
1656645040000|2022-07-01 03:10:40|710.55|701.45|711.39|702.29|711.39|702.29|710.55|701.45|27
1656645050000|2022-07-01 03:10:50|711.46|702.36|711.45|702.35|711.46|702.36|711.39|702.29|7
1656645060000|2022-07-01 03:11:00|711.46|702.36|711.51|702.41|711.65|702.55|711.43|702.33|10
1656645070000|2022-07-01 03:11:10|711.5|702.4|711.43|702.33|711.51|702.41|711.42|702.32|5
1656645080000|2022-07-01 03:11:20|711.42|702.32|711.29|702.19|711.44|702.34|711.27|702.17|13
1656645090000|2022-07-01 03:11:30|711.3|702.2|710.84|701.74|711.32|702.22|710.73|701.63|13
1656645100000|2022-07-01 03:11:40|710.85|701.75|711.17|702.07|711.2|702.1|709.83|700.73|25
1656645110000|2022-07-01 03:11:50|711.18|702.08|710.83|701.73|711.5|702.4|710.74|701.64|25
1656645120000|2022-07-01 03:12:00|710.82|701.72|710.73|701.63|710.82|701.72|710.59|701.49|20
1656645130000|2022-07-01 03:12:10|710.64|701.54|709.94|700.84|710.73|701.63|709.91|700.81|23
1656645140000|2022-07-01 03:12:20|709.93|700.83|710.27|701.17|710.34|701.24|709.93|700.83|15
1656645150000|2022-07-01 03:12:30|710.28|701.18|709.95|700.85|710.4|701.3|709.92|700.82|23
1656645160000|2022-07-01 03:12:40|709.9|700.8|709.73|700.63|709.9|700.8|709.65|700.55|10
1656645170000|2022-07-01 03:12:50|709.82|700.72|709.87|700.77|709.88|700.78|708.87|699.77|23
1656645180000|2022-07-01 03:13:00|709.84|700.74|709.81|700.71|709.87|700.77|709.81|700.71|3
1656645190000|2022-07-01 03:13:10|709.83|700.73|710.06|700.96|710.46|701.36|709.78|700.68|21
1656645200000|2022-07-01 03:13:20|710.22|701.12|710.11|701.01|710.31|701.21|710.06|700.96|13
1656645210000|2022-07-01 03:13:30|710.19|701.09|710.03|700.93|710.19|701.09|709.96|700.86|10
1656645220000|2022-07-01 03:13:40|710.43|701.33|710.01|700.91|710.43|701.33|710|700.9|8
1656645230000|2022-07-01 03:13:50|710.02|700.92|710.09|700.99|710.28|701.18|710.02|700.92|11
1656645240000|2022-07-01 03:14:00|710.1|701|710.27|701.17|710.27|701.17|710.06|700.96|10
1656645250000|2022-07-01 03:14:10|710.06|700.96|710.1|701|710.11|701.01|710.06|700.96|7
1656645260000|2022-07-01 03:14:20|710.11|701.01|710.11|701.01|710.23|701.13|710.1|701|8
1656645270000|2022-07-01 03:14:30|710.23|701.13|710.15|701.05|710.44|701.34|710.1|701|8
1656645280000|2022-07-01 03:14:40|710.14|701.04|710.14|701.04|710.22|701.12|710.14|701.04|3
1656645290000|2022-07-01 03:14:50|710.41|701.31|710.43|701.33|710.43|701.33|710.4|701.3|8
1656645300000|2022-07-01 03:15:00|710.38|701.28|710.35|701.25|710.47|701.37|710.18|701.08|24
1656645310000|2022-07-01 03:15:10|710.34|701.24|710.35|701.25|710.35|701.25|710.33|701.23|12
1656645320000|2022-07-01 03:15:20|710.36|701.26|710.13|701.03|710.38|701.28|710.13|701.03|11
1656645330000|2022-07-01 03:15:30|710.27|701.17|710.24|701.14|710.28|701.18|710.2|701.1|10
1656645340000|2022-07-01 03:15:40|710.28|701.18|710.28|701.18|710.28|701.18|710.21|701.11|9
1656645350000|2022-07-01 03:15:50|710.27|701.17|710.27|701.17|710.28|701.18|710.27|701.17|9
1656645360000|2022-07-01 03:16:00|710.28|701.18|710.28|701.18|710.63|701.53|710.27|701.17|7
1656645370000|2022-07-01 03:16:10|710.44|701.34|710.27|701.17|710.44|701.34|710.21|701.11|5
1656645380000|2022-07-01 03:16:20|710.28|701.18|710.24|701.14|710.28|701.18|710.13|701.03|4
1656645390000|2022-07-01 03:16:30|710.22|701.12|710.18|701.08|710.52|701.42|710.18|701.08|6
1656645400000|2022-07-01 03:16:40|710.13|701.03|710.08|700.98|710.24|701.14|710.04|700.94|11
1656645410000|2022-07-01 03:16:50|710.06|700.96|710.04|700.94|710.1|701|710|700.9|4
1656645420000|2022-07-01 03:17:00|710.14|701.04|709.67|700.57|710.14|701.04|709.6|700.5|19
1656645430000|2022-07-01 03:17:10|709.69|700.59|709.86|700.76|709.9|700.8|709.62|700.52|24
1656645440000|2022-07-01 03:17:20|709.75|700.65|709.6|700.5|709.8|700.7|709.51|700.41|15
1656645450000|2022-07-01 03:17:30|709.72|700.62|709.73|700.63|709.73|700.63|709.51|700.41|14
1656645460000|2022-07-01 03:17:40|709.71|700.61|709.74|700.64|709.81|700.71|709.6|700.5|10
1656645470000|2022-07-01 03:17:50|709.75|700.65|709.75|700.65|709.75|700.65|709.75|700.65|1
1656645480000|2022-07-01 03:18:00|709.74|700.64|709.74|700.64|709.74|700.64|709.74|700.64|1
1656645490000|2022-07-01 03:18:10|709.76|700.66|709.78|700.68|709.81|700.71|709.75|700.65|6
1656645500000|2022-07-01 03:18:20|709.77|700.67|709.75|700.65|709.78|700.68|709.75|700.65|4
1656645510000|2022-07-01 03:18:30|709.74|700.64|709.75|700.65|709.75|700.65|709.74|700.64|2
1656645520000|2022-07-01 03:18:40|709.74|700.64|709.72|700.62|709.74|700.64|709.67|700.57|6
1656645530000|2022-07-01 03:18:50|709.69|700.59|709.76|700.66|709.76|700.66|709.68|700.58|11
1656645540000|2022-07-01 03:19:00|709.68|700.58|709.83|700.73|709.83|700.73|709.55|700.45|11
1656645550000|2022-07-01 03:19:10|709.81|700.71|709.7|700.6|709.83|700.73|709.68|700.58|17
1656645560000|2022-07-01 03:19:20|709.69|700.59|709.61|700.51|709.69|700.59|709.56|700.46|15
1656645570000|2022-07-01 03:19:30|709.62|700.52|709.68|700.58|709.68|700.58|709.54|700.44|11
1656645580000|2022-07-01 03:19:40|709.61|700.51|708.39|699.29|709.61|700.51|708.38|699.28|19
1656645590000|2022-07-01 03:19:50|708.38|699.28|708.3|699.2|708.39|699.29|708.21|699.11|5
1656645600000|2022-07-01 03:20:00|708.32|699.22|708.21|699.11|708.32|699.22|708.21|699.11|3
1656645610000|2022-07-01 03:20:10|708.28|699.18|708.85|699.75|708.85|699.75|708.21|699.11|15
1656645620000|2022-07-01 03:20:20|708.34|699.24|708.38|699.28|708.39|699.29|708.34|699.24|13
1656645630000|2022-07-01 03:20:30|708.7|699.6|708.92|699.82|708.92|699.82|708.7|699.6|11
1656645640000|2022-07-01 03:20:40|708.93|699.83|708.62|699.52|709.1|700|708.62|699.52|8
1656645650000|2022-07-01 03:20:50|708.63|699.53|708.3|699.2|708.64|699.54|708.3|699.2|7
1656645660000|2022-07-01 03:21:00|708.21|699.11|708.06|698.96|708.39|699.29|708.06|698.96|17
1656645670000|2022-07-01 03:21:10|708.04|698.94|708.2|699.1|708.33|699.23|707.98|698.88|14
1656645680000|2022-07-01 03:21:20|708.27|699.17|708.3|699.2|708.37|699.27|708.27|699.17|10
1656645690000|2022-07-01 03:21:30|708.29|699.19|708.38|699.28|708.39|699.29|708.29|699.19|14
1656645700000|2022-07-01 03:21:40|708.4|699.3|708.37|699.27|708.42|699.32|708.35|699.25|23
1656645710000|2022-07-01 03:21:50|708.36|699.26|707.59|698.49|708.4|699.3|707.57|698.47|22
1656645720000|2022-07-01 03:22:00|707.48|698.38|707.39|698.29|707.57|698.47|707.02|697.92|26
1656645730000|2022-07-01 03:22:10|707.36|698.26|707.36|698.26|707.36|698.26|707.36|698.26|1
1656645740000|2022-07-01 03:22:20|707.35|698.25|707.43|698.33|707.43|698.33|707.29|698.19|13
1656645750000|2022-07-01 03:22:30|707.39|698.29|707.22|698.12|707.43|698.33|707.22|698.12|11
1656645760000|2022-07-01 03:22:40|707.32|698.22|706.31|697.21|707.32|698.22|705.94|696.84|28
1656645770000|2022-07-01 03:22:50|706.24|697.14|705.97|696.87|706.28|697.18|705.77|696.67|24
1656645780000|2022-07-01 03:23:00|705.98|696.88|705.14|696.04|705.98|696.88|705.14|696.04|21
1656645790000|2022-07-01 03:23:10|705.22|696.12|705.63|696.53|705.88|696.78|705.11|696.01|25
1656645800000|2022-07-01 03:23:20|705.73|696.63|706.66|697.56|706.66|697.56|705.71|696.61|25
1656645810000|2022-07-01 03:23:30|706.62|697.52|706.51|697.41|706.75|697.65|706.51|697.41|14
1656645820000|2022-07-01 03:23:40|706.46|697.36|705.93|696.83|706.46|697.36|705.78|696.68|20
1656645830000|2022-07-01 03:23:50|705.91|696.81|706.18|697.08|706.21|697.11|705.87|696.77|17
1656645840000|2022-07-01 03:24:00|706.3|697.2|706.67|697.57|706.69|697.59|706.3|697.2|16
1656645850000|2022-07-01 03:24:10|706.65|697.55|706.11|697.01|706.65|697.55|706.11|697.01|13
1656645860000|2022-07-01 03:24:20|706.21|697.11|706.17|697.07|706.24|697.14|706.17|697.07|7
1656645870000|2022-07-01 03:24:30|706.18|697.08|706.11|697.01|706.18|697.08|706.11|697.01|4
1656645880000|2022-07-01 03:24:40|706.16|697.06|706.25|697.15|706.28|697.18|706.09|696.99|14
1656645890000|2022-07-01 03:24:50|706.31|697.21|706.45|697.35|706.59|697.49|706.25|697.15|22
1656645900000|2022-07-01 03:25:00|706.39|697.29|705.99|696.89|706.39|697.29|705.89|696.79|24
1656645910000|2022-07-01 03:25:10|706.05|696.95|706.18|697.08|706.18|697.08|706.05|696.95|3
1656645920000|2022-07-01 03:25:20|706.2|697.1|706.18|697.08|706.2|697.1|706.18|697.08|2
1656645930000|2022-07-01 03:25:30|706.23|697.13|706.68|697.58|706.77|697.67|706.23|697.13|28
1656645940000|2022-07-01 03:25:40|706.69|697.59|706.68|697.58|706.69|697.59|706.59|697.49|13
1656645950000|2022-07-01 03:25:50|706.67|697.57|705.99|696.89|706.67|697.57|705.98|696.88|22
1656645960000|2022-07-01 03:26:00|706|696.9|706|696.9|706|696.9|705.92|696.82|5
1656645970000|2022-07-01 03:26:10|705.89|696.79|705.58|696.48|705.89|696.79|705.58|696.48|8
1656645980000|2022-07-01 03:26:20|705.57|696.47|705.5|696.4|705.75|696.65|705.42|696.32|22
1656645990000|2022-07-01 03:26:30|705.45|696.35|705.03|695.93|705.5|696.4|705.03|695.93|12
1656646000000|2022-07-01 03:26:40|705|695.9|705|695.9|705|695.9|704.99|695.89|3
1656646010000|2022-07-01 03:26:50|704.83|695.73|704.83|695.73|704.83|695.73|704.83|695.73|1
1656646020000|2022-07-01 03:27:00|704.82|695.72|703.9|694.8|704.82|695.72|703.9|694.8|13
1656646030000|2022-07-01 03:27:10|703.91|694.81|704.26|695.16|704.28|695.18|703.82|694.72|21
1656646040000|2022-07-01 03:27:20|704.23|695.13|703.92|694.82|704.37|695.27|703.64|694.54|20
1656646050000|2022-07-01 03:27:30|703.93|694.83|704.27|695.17|704.27|695.17|703.91|694.81|13
1656646070000|2022-07-01 03:27:50|704.29|695.19|705.7|696.6|705.8|696.7|704.29|695.19|16
1656646080000|2022-07-01 03:28:00|705.77|696.67|705.1|696|705.77|696.67|705.07|695.97|16
1656646090000|2022-07-01 03:28:10|705.14|696.04|705.53|696.43|705.53|696.43|704.93|695.83|23
1656646100000|2022-07-01 03:28:20|705.54|696.44|705.71|696.61|705.84|696.74|705.52|696.42|9
1656646110000|2022-07-01 03:28:30|705.75|696.65|705.77|696.67|705.77|696.67|705.46|696.36|24
1656646120000|2022-07-01 03:28:40|705.76|696.66|705.75|696.65|705.83|696.73|705.58|696.48|26
1656646130000|2022-07-01 03:28:50|705.77|696.67|705.69|696.59|705.77|696.67|705.44|696.34|13
1656646140000|2022-07-01 03:29:00|705.68|696.58|705.63|696.53|705.71|696.61|705.63|696.53|14
1656646150000|2022-07-01 03:29:10|705.64|696.54|705.64|696.54|705.79|696.69|705.48|696.38|13
1656646160000|2022-07-01 03:29:20|705.63|696.53|705.89|696.79|705.89|696.79|705.63|696.53|14
1656646170000|2022-07-01 03:29:30|705.92|696.82|706|696.9|706.13|697.03|705.92|696.82|24
1656646180000|2022-07-01 03:29:40|706.2|697.1|706.21|697.11|706.21|697.11|706.06|696.96|16
1656646190000|2022-07-01 03:29:50|706.2|697.1|706.1|697|706.21|697.11|706.05|696.95|15
1656646200000|2022-07-01 03:30:00|706.11|697.01|706.13|697.03|706.29|697.19|706.09|696.99|17
1656646210000|2022-07-01 03:30:10|706.07|696.97|706.82|697.72|707.35|698.25|706.07|696.97|20
1656646220000|2022-07-01 03:30:20|706.91|697.81|706.82|697.72|706.91|697.81|706.67|697.57|22
1656646230000|2022-07-01 03:30:30|706.83|697.73|706.83|697.73|706.91|697.81|706.76|697.66|9
1656646240000|2022-07-01 03:30:40|706.84|697.74|706.52|697.42|706.87|697.77|706.52|697.42|20
1656646250000|2022-07-01 03:30:50|706.42|697.32|705.96|696.86|706.42|697.32|705.78|696.68|17
1656646260000|2022-07-01 03:31:00|705.91|696.81|705.78|696.68|705.94|696.84|705.78|696.68|14
1656646270000|2022-07-01 03:31:10|705.87|696.77|706.26|697.16|706.31|697.21|705.87|696.77|21
1656646280000|2022-07-01 03:31:20|706.31|697.21|706.36|697.26|706.41|697.31|706.22|697.12|22
1656646290000|2022-07-01 03:31:30|706.35|697.25|706.56|697.46|706.56|697.46|706.3|697.2|8
1656646300000|2022-07-01 03:31:40|706.3|697.2|706.53|697.43|706.54|697.44|706.3|697.2|10
1656646310000|2022-07-01 03:31:50|706.54|697.44|706.39|697.29|706.61|697.51|706.39|697.29|5
1656646320000|2022-07-01 03:32:00|706.4|697.3|705.9|696.8|706.75|697.65|705.86|696.76|18
1656646330000|2022-07-01 03:32:10|705.86|696.76|705.83|696.73|705.86|696.76|705.67|696.57|16
1656646340000|2022-07-01 03:32:20|705.78|696.68|705.82|696.72|706.3|697.2|705.78|696.68|19
1656646350000|2022-07-01 03:32:30|705.84|696.74|705.63|696.53|705.84|696.74|705.63|696.53|10
1656646360000|2022-07-01 03:32:40|705.62|696.52|705.6|696.5|705.62|696.52|705.37|696.27|9
1656646380000|2022-07-01 03:33:00|705.61|696.51|704.91|695.81|705.61|696.51|704.91|695.81|17
1656646390000|2022-07-01 03:33:10|704.79|695.69|704.83|695.73|704.83|695.73|704.79|695.69|2
1656646400000|2022-07-01 03:33:20|704.85|695.75|704.92|695.82|704.93|695.83|704.8|695.7|6
1656646410000|2022-07-01 03:33:30|704.85|695.75|704.94|695.84|704.94|695.84|704.83|695.73|7
1656646420000|2022-07-01 03:33:40|704.84|695.74|704.74|695.64|704.84|695.74|704.67|695.57|5
1656646430000|2022-07-01 03:33:50|704.82|695.72|704.82|695.72|704.83|695.73|704.82|695.72|3
1656646440000|2022-07-01 03:34:00|704.77|695.67|704.51|695.41|704.77|695.67|704.04|694.94|20
1656646450000|2022-07-01 03:34:10|704.48|695.38|705.77|696.67|705.77|696.67|704.45|695.35|26
1656646460000|2022-07-01 03:34:20|706.03|696.93|705.93|696.83|706.44|697.34|705.79|696.69|28
1656646470000|2022-07-01 03:34:30|705.84|696.74|705.62|696.52|705.93|696.83|705.59|696.49|15
1656646480000|2022-07-01 03:34:40|705.55|696.45|705.53|696.43|705.59|696.49|705.47|696.37|9
1656646490000|2022-07-01 03:34:50|705.54|696.44|705.3|696.2|705.54|696.44|705.3|696.2|12
1656646500000|2022-07-01 03:35:00|705.39|696.29|705.61|696.51|705.61|696.51|705.24|696.14|16
1656646510000|2022-07-01 03:35:10|705.63|696.53|705.71|696.61|705.74|696.64|705.54|696.44|21
1656646520000|2022-07-01 03:35:20|705.65|696.55|705.7|696.6|705.87|696.77|705.65|696.55|20
1656646530000|2022-07-01 03:35:30|705.69|696.59|705.65|696.55|705.76|696.66|705.65|696.55|15
1656646540000|2022-07-01 03:35:40|705.66|696.56|705.69|696.59|705.69|696.59|705.61|696.51|11
1656646550000|2022-07-01 03:35:50|705.63|696.53|705.67|696.57|705.68|696.58|705.59|696.49|16
1656646560000|2022-07-01 03:36:00|705.68|696.58|705.71|696.61|705.84|696.74|705.68|696.58|22
1656646570000|2022-07-01 03:36:10|705.72|696.62|705.59|696.49|705.75|696.65|705.55|696.45|8
1656646580000|2022-07-01 03:36:20|705.6|696.5|705.68|696.58|705.69|696.59|705.6|696.5|10
1656646590000|2022-07-01 03:36:30|705.69|696.59|705.74|696.64|705.75|696.65|705.69|696.59|3
1656646600000|2022-07-01 03:36:40|705.73|696.63|705.7|696.6|705.79|696.69|705.68|696.58|15
1656646610000|2022-07-01 03:36:50|705.65|696.55|705.64|696.54|705.7|696.6|705.63|696.53|16
1656646620000|2022-07-01 03:37:00|705.63|696.53|705.75|696.65|705.75|696.65|705.57|696.47|19
1656646630000|2022-07-01 03:37:10|705.74|696.64|705.76|696.66|705.76|696.66|705.67|696.57|15
1656646640000|2022-07-01 03:37:20|705.74|696.64|705.74|696.64|705.77|696.67|705.74|696.64|9
1656646650000|2022-07-01 03:37:30|705.75|696.65|706.36|697.26|706.36|697.26|705.75|696.65|15
1656646660000|2022-07-01 03:37:40|706.32|697.22|706.56|697.46|706.56|697.46|706.32|697.22|13
1656646670000|2022-07-01 03:37:50|706.54|697.44|706.58|697.48|706.74|697.64|706.54|697.44|13
1656646680000|2022-07-01 03:38:00|706.6|697.5|706.55|697.45|706.61|697.51|706.47|697.37|19
1656646690000|2022-07-01 03:38:10|706.56|697.46|706.5|697.4|706.58|697.48|706.47|697.37|12
1656646700000|2022-07-01 03:38:20|706.59|697.49|706.72|697.62|706.72|697.62|706.59|697.49|8
1656646710000|2022-07-01 03:38:30|706.73|697.63|706.8|697.7|706.84|697.74|706.71|697.61|8
1656646720000|2022-07-01 03:38:40|706.79|697.69|706.79|697.69|706.8|697.7|706.79|697.69|5
1656646730000|2022-07-01 03:38:50|706.76|697.66|706.76|697.66|706.77|697.67|706.72|697.62|5
1656646740000|2022-07-01 03:39:00|706.72|697.62|707.65|698.55|707.65|698.55|706.72|697.62|20
1656646750000|2022-07-01 03:39:10|707.66|698.56|707.47|698.37|707.67|698.57|707.47|698.37|15
1656646760000|2022-07-01 03:39:20|707.41|698.31|707.32|698.22|707.41|698.31|707.32|698.22|4
1656646770000|2022-07-01 03:39:30|707.26|698.16|707.38|698.28|707.38|698.28|707.26|698.16|2
1656646780000|2022-07-01 03:39:40|707.36|698.26|707.18|698.08|707.37|698.27|707.16|698.06|9
1656646790000|2022-07-01 03:39:50|707.25|698.15|707.2|698.1|707.25|698.15|707.16|698.06|12
1656646800000|2022-07-01 03:40:00|707.18|698.08|707.12|698.02|707.27|698.17|707.12|698.02|12
1656646810000|2022-07-01 03:40:10|707.13|698.03|707.27|698.17|707.48|698.38|707.13|698.03|25
1656646820000|2022-07-01 03:40:20|707.24|698.14|707.18|698.08|707.32|698.22|707.18|698.08|7
1656646830000|2022-07-01 03:40:30|707.27|698.17|707.23|698.13|707.29|698.19|707.23|698.13|4
1656646840000|2022-07-01 03:40:40|707.16|698.06|707.25|698.15|707.29|698.19|707.16|698.06|15
1656646850000|2022-07-01 03:40:50|707.26|698.16|707.23|698.13|707.35|698.25|707.23|698.13|12
1656646860000|2022-07-01 03:41:00|707.17|698.07|706.94|697.84|707.17|698.07|706.76|697.66|10
1656646870000|2022-07-01 03:41:10|706.83|697.73|706.82|697.72|706.87|697.77|706.64|697.54|14
1656646880000|2022-07-01 03:41:20|706.75|697.65|706.64|697.54|706.84|697.74|706.64|697.54|17
1656646890000|2022-07-01 03:41:30|706.49|697.39|706.02|696.92|706.5|697.4|706|696.9|26
1656646900000|2022-07-01 03:41:40|706.17|697.07|706.37|697.27|706.42|697.32|706.17|697.07|4
1656646910000|2022-07-01 03:41:50|706.34|697.24|706.49|697.39|706.49|697.39|706.34|697.24|4
1656646920000|2022-07-01 03:42:00|706.48|697.38|706.36|697.26|706.52|697.42|706.36|697.26|8
1656646930000|2022-07-01 03:42:10|706.35|697.25|706.36|697.26|706.36|697.26|706.35|697.25|2
1656646940000|2022-07-01 03:42:20|706.35|697.25|706.29|697.19|706.37|697.27|706.29|697.19|6
1656646950000|2022-07-01 03:42:30|706.3|697.2|705.78|696.68|706.3|697.2|705.74|696.64|15
1656646960000|2022-07-01 03:42:40|705.81|696.71|706.08|696.98|706.1|697|705.74|696.64|15
1656646970000|2022-07-01 03:42:50|705.88|696.78|705.79|696.69|705.92|696.82|705.79|696.69|7
1656646990000|2022-07-01 03:43:10|705.42|696.32|705.3|696.2|705.42|696.32|705.3|696.2|4
1656647000000|2022-07-01 03:43:20|705.31|696.21|705.4|696.3|705.45|696.35|705.31|696.21|7
1656647010000|2022-07-01 03:43:30|705.46|696.36|705.25|696.15|705.46|696.36|705.25|696.15|27
1656647020000|2022-07-01 03:43:40|705.14|696.04|705.17|696.07|705.17|696.07|704.84|695.74|16
1656647030000|2022-07-01 03:43:50|705.18|696.08|704.61|695.51|705.18|696.08|704.61|695.51|12
1656647040000|2022-07-01 03:44:00|704.7|695.6|704.62|695.52|704.83|695.73|704.53|695.43|17
1656647050000|2022-07-01 03:44:10|704.63|695.53|704.85|695.75|704.88|695.78|704.63|695.53|16
1656647060000|2022-07-01 03:44:20|704.86|695.76|705.12|696.02|705.17|696.07|704.84|695.74|19
1656647070000|2022-07-01 03:44:30|705.11|696.01|705.01|695.91|705.15|696.05|705.01|695.91|9
1656647090000|2022-07-01 03:44:50|704.97|695.87|704.75|695.65|704.97|695.87|704.71|695.61|8
1656647100000|2022-07-01 03:45:00|704.69|695.59|704.87|695.77|704.87|695.77|704.68|695.58|9
1656647110000|2022-07-01 03:45:10|704.86|695.76|704.87|695.77|704.87|695.77|704.86|695.76|4
1656647120000|2022-07-01 03:45:20|704.86|695.76|704.59|695.49|704.87|695.77|704.59|695.49|7
1656647130000|2022-07-01 03:45:30|704.55|695.45|704.58|695.48|704.58|695.48|704.53|695.43|3
1656647140000|2022-07-01 03:45:40|704.61|695.51|704.61|695.51|704.66|695.56|704.58|695.48|9
1656647150000|2022-07-01 03:45:50|704.6|695.5|704.6|695.5|704.69|695.59|704.57|695.47|7
1656647160000|2022-07-01 03:46:00|704.85|695.75|704.64|695.54|704.85|695.75|704.6|695.5|5
1656647170000|2022-07-01 03:46:10|704.6|695.5|704.6|695.5|704.61|695.51|704.57|695.47|6
1656647180000|2022-07-01 03:46:20|704.61|695.51|704.61|695.51|704.61|695.51|704.58|695.48|5
1656647190000|2022-07-01 03:46:30|704.6|695.5|704.63|695.53|704.65|695.55|704.6|695.5|8
1656647200000|2022-07-01 03:46:40|704.61|695.51|704.63|695.53|704.68|695.58|704.58|695.48|7
1656647210000|2022-07-01 03:46:50|704.61|695.51|704.6|695.5|704.63|695.53|704.6|695.5|3
1656647220000|2022-07-01 03:47:00|704.67|695.57|704.52|695.42|704.67|695.57|704.52|695.42|7
1656647230000|2022-07-01 03:47:10|704.53|695.43|704.53|695.43|704.53|695.43|704.53|695.43|1
1656647240000|2022-07-01 03:47:20|704.56|695.46|704.58|695.48|704.59|695.49|704.56|695.46|9
1656647250000|2022-07-01 03:47:30|704.57|695.47|704.6|695.5|704.65|695.55|704.57|695.47|12
1656647260000|2022-07-01 03:47:40|704.57|695.47|704.71|695.61|704.73|695.63|704.56|695.46|7
1656647270000|2022-07-01 03:47:50|704.73|695.63|704.44|695.34|704.8|695.7|704.4|695.3|19
1656647280000|2022-07-01 03:48:00|704.43|695.33|704.39|695.29|704.5|695.4|704.38|695.28|15
1656647290000|2022-07-01 03:48:10|704.61|695.51|704.6|695.5|704.61|695.51|704.39|695.29|3
1656647300000|2022-07-01 03:48:20|704.61|695.51|704.53|695.43|704.65|695.55|704.52|695.42|16
1656647310000|2022-07-01 03:48:30|704.52|695.42|704.44|695.34|704.8|695.7|704.29|695.19|18
1656647320000|2022-07-01 03:48:40|704.45|695.35|704.34|695.24|704.47|695.37|704.33|695.23|10
1656647330000|2022-07-01 03:48:50|704.25|695.15|704.39|695.29|704.39|695.29|704.25|695.15|15
1656647340000|2022-07-01 03:49:00|704.34|695.24|704.6|695.5|704.6|695.5|704.34|695.24|13
1656647350000|2022-07-01 03:49:10|704.61|695.51|704.75|695.65|704.75|695.65|704.59|695.49|9
1656647360000|2022-07-01 03:49:20|704.85|695.75|704.51|695.41|704.85|695.75|704.42|695.32|5
1656647370000|2022-07-01 03:49:30|704.44|695.34|704.44|695.34|704.44|695.34|704.44|695.34|1
1656647380000|2022-07-01 03:49:40|704.53|695.43|704.52|695.42|704.53|695.43|704.52|695.42|2
1656647390000|2022-07-01 03:49:50|704.5|695.4|704.48|695.38|704.5|695.4|704.48|695.38|3
1656647400000|2022-07-01 03:50:00|704.44|695.34|704.33|695.23|704.44|695.34|704.22|695.12|11
1656647410000|2022-07-01 03:50:10|704.28|695.18|704.09|694.99|704.28|695.18|704.09|694.99|9
1656647420000|2022-07-01 03:50:20|704.16|695.06|704.06|694.96|704.16|695.06|704.06|694.96|3
1656647430000|2022-07-01 03:50:30|703.78|694.68|703.34|694.24|703.78|694.68|703.33|694.23|14
1656647440000|2022-07-01 03:50:40|703.31|694.21|701.86|692.76|703.31|694.21|701.78|692.68|26
1656647450000|2022-07-01 03:50:50|701.82|692.72|701.18|692.08|701.82|692.72|700.74|691.64|26
1656647460000|2022-07-01 03:51:00|701.2|692.1|701.24|692.14|701.24|692.14|700.93|691.83|17
1656647470000|2022-07-01 03:51:10|701.25|692.15|701.78|692.68|701.78|692.68|701.25|692.15|29
1656647480000|2022-07-01 03:51:20|701.77|692.67|700.03|690.93|701.77|692.67|700.03|690.93|29
1656647490000|2022-07-01 03:51:30|700.09|690.99|699.72|690.62|700.14|691.04|699.45|690.35|28
1656647500000|2022-07-01 03:51:40|699.85|690.75|699.14|690.04|699.85|690.75|698.99|689.89|20
1656647510000|2022-07-01 03:51:50|699.18|690.08|697.94|688.84|699.18|690.08|697.94|688.84|24
1656647520000|2022-07-01 03:52:00|697.88|688.78|697.77|688.67|697.88|688.78|697.28|688.18|21
1656647530000|2022-07-01 03:52:10|697.78|688.68|698.12|689.02|698.47|689.37|697.68|688.58|12
1656647540000|2022-07-01 03:52:20|697.89|688.79|697.41|688.31|697.89|688.79|697.04|687.94|16
1656647550000|2022-07-01 03:52:30|697.48|688.38|696.83|687.73|697.52|688.42|696.75|687.65|28
1656647560000|2022-07-01 03:52:40|696.72|687.62|696.39|687.29|696.89|687.79|696.19|687.09|30
1656647570000|2022-07-01 03:52:50|696.34|687.24|696.57|687.47|696.74|687.64|696.34|687.24|24
1656647580000|2022-07-01 03:53:00|696.59|687.49|696.82|687.72|696.83|687.73|696.59|687.49|22
1656647590000|2022-07-01 03:53:10|696.83|687.73|697.39|688.29|697.39|688.29|696.83|687.73|17
1656647600000|2022-07-01 03:53:20|697.44|688.34|696.8|687.7|697.8|688.7|696.8|687.7|23
1656647610000|2022-07-01 03:53:30|696.79|687.69|696.64|687.54|696.89|687.79|695.98|686.88|26
1656647620000|2022-07-01 03:53:40|696.28|687.18|696.71|687.61|696.71|687.61|696.28|687.18|22
1656647630000|2022-07-01 03:53:50|696.7|687.6|696.23|687.13|696.78|687.68|695.95|686.85|24
1656647640000|2022-07-01 03:54:00|696.27|687.17|696.27|687.17|696.47|687.37|696.26|687.16|23
1656647650000|2022-07-01 03:54:10|696.31|687.21|696.44|687.34|696.57|687.47|696.31|687.21|19
1656647660000|2022-07-01 03:54:20|696.43|687.33|696|686.9|696.44|687.34|696|686.9|22
1656647670000|2022-07-01 03:54:30|696.01|686.91|695.1|686|696.02|686.92|695.1|686|17
1656647680000|2022-07-01 03:54:40|695.7|686.6|695.54|686.44|695.73|686.63|695.12|686.02|22
1656647690000|2022-07-01 03:54:50|695.51|686.41|694.47|685.37|695.51|686.41|694.4|685.3|30
1656647700000|2022-07-01 03:55:00|694.4|685.3|693.4|684.3|694.52|685.42|693.38|684.28|24
1656647710000|2022-07-01 03:55:10|693.41|684.31|693.49|684.39|693.49|684.39|692.9|683.8|23
1656647720000|2022-07-01 03:55:20|693.36|684.26|693.07|683.97|693.5|684.4|692.71|683.61|32
1656647730000|2022-07-01 03:55:30|693.01|683.91|692.73|683.63|693.29|684.19|692.71|683.61|29
1656647740000|2022-07-01 03:55:40|692.66|683.56|691.81|682.71|692.66|683.56|691.75|682.65|13
1656647750000|2022-07-01 03:55:50|691.86|682.76|691.79|682.69|691.87|682.77|691.7|682.6|15
1656647760000|2022-07-01 03:56:00|691.78|682.68|691.96|682.86|692.5|683.4|691.5|682.4|19
1656647770000|2022-07-01 03:56:10|691.95|682.85|690.5|681.4|692.21|683.11|690.5|681.4|21
1656647780000|2022-07-01 03:56:20|690.55|681.45|690.32|681.22|691.22|682.12|689.92|680.82|26
1656647790000|2022-07-01 03:56:30|690.19|681.09|691.13|682.03|691.17|682.07|690.19|681.09|24
1656647800000|2022-07-01 03:56:40|691.1|682|690.68|681.58|691.26|682.16|690.46|681.36|19
1656647810000|2022-07-01 03:56:50|690.57|681.47|689.79|680.69|691.05|681.95|689.79|680.69|23
1656647820000|2022-07-01 03:57:00|689.7|680.6|690.14|681.04|690.39|681.29|689.2|680.1|28
1656647830000|2022-07-01 03:57:10|689.77|680.67|688.85|679.75|690.01|680.91|688.85|679.75|29
1656647840000|2022-07-01 03:57:20|688.9|679.8|688.13|679.03|688.9|679.8|687.57|678.47|21
1656647850000|2022-07-01 03:57:30|688.42|679.32|688.53|679.43|688.99|679.89|688.1|679|32
1656647860000|2022-07-01 03:57:40|688.58|679.48|688.75|679.65|689.06|679.96|688.5|679.4|30
1656647870000|2022-07-01 03:57:50|688.89|679.79|688.92|679.82|689.04|679.94|688.79|679.69|26
1656647880000|2022-07-01 03:58:00|688.88|679.78|688.82|679.72|688.92|679.82|688.54|679.44|30
1656647890000|2022-07-01 03:58:10|688.91|679.81|689.56|680.46|689.64|680.54|688.85|679.75|29
1656647900000|2022-07-01 03:58:20|689.55|680.45|690.13|681.03|690.42|681.32|689.48|680.38|30
1656647910000|2022-07-01 03:58:30|690.11|681.01|690.07|680.97|690.64|681.54|689.71|680.61|27
1656647920000|2022-07-01 03:58:40|689.96|680.86|690.21|681.11|690.21|681.11|689.87|680.77|20
1656647930000|2022-07-01 03:58:50|690.22|681.12|690.35|681.25|690.77|681.67|689.98|680.88|32
1656647940000|2022-07-01 03:59:00|690.44|681.34|689.69|680.59|690.54|681.44|689.69|680.59|25
1656647950000|2022-07-01 03:59:10|689.7|680.6|690.55|681.45|690.55|681.45|689.54|680.44|29
1656647960000|2022-07-01 03:59:20|690.58|681.48|689.72|680.62|690.77|681.67|689.49|680.39|25
1656647970000|2022-07-01 03:59:30|689.73|680.63|689.47|680.37|689.95|680.85|689.44|680.34|14
1656647980000|2022-07-01 03:59:40|689.38|680.28|689.42|680.32|689.45|680.35|689.37|680.27|9
1656647990000|2022-07-01 03:59:50|689.38|680.28|689.03|679.93|689.65|680.55|689|679.9|12
1656648000000|2022-07-01 04:00:00|689.04|679.94|689.35|680.25|689.35|680.25|688.85|679.75|27
1656648010000|2022-07-01 04:00:10|689.36|680.26|689.15|680.05|689.89|680.79|689.1|680|22
1656648020000|2022-07-01 04:00:20|689.16|680.06|689.27|680.17|689.29|680.19|689.16|680.06|15
1656648030000|2022-07-01 04:00:30|689.26|680.16|689.27|680.17|689.29|680.19|689.24|680.14|7
1656648040000|2022-07-01 04:00:40|689.11|680.01|688.54|679.44|689.11|680.01|688.45|679.35|22
1656648050000|2022-07-01 04:00:50|688.43|679.33|688.43|679.33|688.69|679.59|688.38|679.28|19
1656648060000|2022-07-01 04:01:00|688.44|679.34|688.61|679.51|688.85|679.75|688.38|679.28|23
1656648070000|2022-07-01 04:01:10|688.54|679.44|688.6|679.5|688.69|679.59|688.54|679.44|14
1656648080000|2022-07-01 04:01:20|688.64|679.54|688.61|679.51|688.64|679.54|688.53|679.43|11
1656648090000|2022-07-01 04:01:30|688.6|679.5|688.32|679.22|688.6|679.5|688.12|679.02|19
1656648100000|2022-07-01 04:01:40|688.3|679.2|688.66|679.56|688.72|679.62|688.27|679.17|21
1656648110000|2022-07-01 04:01:50|688.64|679.54|689.49|680.39|689.8|680.7|688.64|679.54|28
1656648120000|2022-07-01 04:02:00|689.52|680.42|690.3|681.2|690.3|681.2|689.52|680.42|15
1656648130000|2022-07-01 04:02:10|690.24|681.14|690.5|681.4|690.53|681.43|689.92|680.82|22
1656648140000|2022-07-01 04:02:20|690.49|681.39|689.56|680.46|690.49|681.39|689.56|680.46|21
1656648150000|2022-07-01 04:02:30|689.78|680.68|689.78|680.68|689.92|680.82|689.66|680.56|18
1656648160000|2022-07-01 04:02:40|689.79|680.69|689.59|680.49|689.79|680.69|689.39|680.29|19
1656648170000|2022-07-01 04:02:50|689.54|680.44|688.98|679.88|689.56|680.46|688.97|679.87|26
1656648180000|2022-07-01 04:03:00|688.92|679.82|688.83|679.73|688.92|679.82|688.68|679.58|13
1656648190000|2022-07-01 04:03:10|688.81|679.71|688.41|679.31|688.83|679.73|688.41|679.31|17
1656648200000|2022-07-01 04:03:20|688.4|679.3|687.85|678.75|688.4|679.3|687.84|678.74|28
1656648210000|2022-07-01 04:03:30|687.84|678.74|687.35|678.25|687.84|678.74|687.15|678.05|23
1656648220000|2022-07-01 04:03:40|687.34|678.24|688.42|679.32|688.54|679.44|687.34|678.24|20
1656648230000|2022-07-01 04:03:50|688.66|679.56|688.53|679.43|688.69|679.59|688.11|679.01|25
1656648240000|2022-07-01 04:04:00|688.52|679.42|687.73|678.63|688.52|679.42|687.73|678.63|31
1656648250000|2022-07-01 04:04:10|687.8|678.7|688.57|679.47|688.66|679.56|687.8|678.7|26
1656648260000|2022-07-01 04:04:20|688.65|679.55|688.78|679.68|688.83|679.73|688.29|679.19|29
1656648270000|2022-07-01 04:04:30|688.64|679.54|687.56|678.46|688.74|679.64|687.56|678.46|23
1656648280000|2022-07-01 04:04:40|687.47|678.37|687.2|678.1|687.47|678.37|687.12|678.02|13
1656648290000|2022-07-01 04:04:50|687.17|678.07|687.26|678.16|687.58|678.48|686.92|677.82|14
1656648300000|2022-07-01 04:05:00|687.24|678.14|686.81|677.71|687.24|678.14|686.75|677.65|9
1656648310000|2022-07-01 04:05:10|686.8|677.7|687.62|678.52|687.63|678.53|686.8|677.7|27
1656648320000|2022-07-01 04:05:20|687.66|678.56|687.46|678.36|687.66|678.56|687.46|678.36|11
1656648330000|2022-07-01 04:05:30|687.57|678.47|687.19|678.09|687.7|678.6|687.19|678.09|17
1656648340000|2022-07-01 04:05:40|687.34|678.24|687.13|678.03|687.46|678.36|686.79|677.69|14
1656648350000|2022-07-01 04:05:50|687.14|678.04|685.88|676.78|687.14|678.04|685.86|676.76|17
1656648360000|2022-07-01 04:06:00|685.91|676.81|685.86|676.76|685.98|676.88|685.8|676.7|8
1656648370000|2022-07-01 04:06:10|685.8|676.7|686.13|677.03|686.38|677.28|685.8|676.7|11
1656648380000|2022-07-01 04:06:20|686.2|677.1|685.71|676.61|686.2|677.1|685.71|676.61|18
1656648390000|2022-07-01 04:06:30|685.82|676.72|685.66|676.56|685.82|676.72|685.66|676.56|15
1656648400000|2022-07-01 04:06:40|685.65|676.55|685.8|676.7|685.8|676.7|685.64|676.54|8
1656648410000|2022-07-01 04:06:50|685.81|676.71|684.25|675.15|685.81|676.71|684.25|675.15|16
1656648420000|2022-07-01 04:07:00|684.24|675.14|685.14|676.04|685.15|676.05|684.22|675.12|21
1656648430000|2022-07-01 04:07:10|685.15|676.05|685.41|676.31|685.72|676.62|685.08|675.98|16
1656648440000|2022-07-01 04:07:20|685.36|676.26|685.52|676.42|685.62|676.52|685.2|676.1|15
1656648450000|2022-07-01 04:07:30|685.6|676.5|685.8|676.7|685.8|676.7|685.52|676.42|10
1656648460000|2022-07-01 04:07:40|685.78|676.68|685.83|676.73|685.93|676.83|685.75|676.65|12
1656648470000|2022-07-01 04:07:50|685.82|676.72|685.83|676.73|685.83|676.73|685.72|676.62|13
1656648480000|2022-07-01 04:08:00|685.76|676.66|685.8|676.7|685.8|676.7|685.47|676.37|25
1656648490000|2022-07-01 04:08:10|685.74|676.64|686.3|677.2|686.34|677.24|685.54|676.44|22
1656648500000|2022-07-01 04:08:20|686.29|677.19|687.05|677.95|687.05|677.95|685.95|676.85|27
1656648510000|2022-07-01 04:08:30|687.14|678.04|687.12|678.02|687.4|678.3|686.69|677.59|24
1656648520000|2022-07-01 04:08:40|687.1|678|687.38|678.28|687.38|678.28|686.88|677.78|22
1656648530000|2022-07-01 04:08:50|687.4|678.3|687.42|678.32|687.57|678.47|687.33|678.23|28
1656648540000|2022-07-01 04:09:00|687.41|678.31|687.34|678.24|687.42|678.32|687.29|678.19|26
1656648550000|2022-07-01 04:09:10|687.35|678.25|688.07|678.97|688.07|678.97|687.23|678.13|26
1656648560000|2022-07-01 04:09:20|688.12|679.02|688.75|679.65|689.36|680.26|688.12|679.02|28
1656648570000|2022-07-01 04:09:30|688.71|679.61|688.36|679.26|688.71|679.61|688.12|679.02|18
1656648580000|2022-07-01 04:09:40|688.35|679.25|687.75|678.65|688.35|679.25|687.59|678.49|17
1656648590000|2022-07-01 04:09:50|687.73|678.63|687.53|678.43|687.79|678.69|687.44|678.34|12
1656648600000|2022-07-01 04:10:00|687.5|678.4|687.6|678.5|687.66|678.56|687.5|678.4|9
1656648610000|2022-07-01 04:10:10|687.55|678.45|687.52|678.42|687.66|678.56|687.47|678.37|21
1656648620000|2022-07-01 04:10:20|687.51|678.41|687.85|678.75|687.85|678.75|687.51|678.41|20
1656648630000|2022-07-01 04:10:30|687.78|678.68|687.84|678.74|687.84|678.74|687.78|678.68|6
1656648640000|2022-07-01 04:10:40|687.86|678.76|687.77|678.67|687.89|678.79|687.77|678.67|7
1656648650000|2022-07-01 04:10:50|687.79|678.69|687.75|678.65|687.83|678.73|687.58|678.48|23
1656648660000|2022-07-01 04:11:00|687.8|678.7|688.19|679.09|688.23|679.13|687.8|678.7|15
1656648670000|2022-07-01 04:11:10|688.24|679.14|688.22|679.12|688.36|679.26|688.21|679.11|5
1656648680000|2022-07-01 04:11:20|688.26|679.16|688.36|679.26|688.36|679.26|688.22|679.12|3
1656648690000|2022-07-01 04:11:30|688.32|679.22|688.27|679.17|688.36|679.26|688.19|679.09|12
1656648700000|2022-07-01 04:11:40|688.28|679.18|687.71|678.61|688.28|679.18|687.71|678.61|12
1656648710000|2022-07-01 04:11:50|687.62|678.52|687.37|678.27|687.79|678.69|687.2|678.1|21
1656648720000|2022-07-01 04:12:00|687.4|678.3|686.48|677.38|687.4|678.3|686.31|677.21|9
1656648730000|2022-07-01 04:12:10|686.75|677.65|686.62|677.52|686.75|677.65|686.3|677.2|19
1656648740000|2022-07-01 04:12:20|686.61|677.51|686.59|677.49|686.61|677.51|686.42|677.32|15
1656648750000|2022-07-01 04:12:30|686.6|677.5|687.11|678.01|687.11|678.01|686.59|677.49|5
1656648760000|2022-07-01 04:12:40|687.2|678.1|686.84|677.74|687.28|678.18|686.84|677.74|10
1656648770000|2022-07-01 04:12:50|686.83|677.73|686.78|677.68|686.84|677.74|686.76|677.66|9
1656648780000|2022-07-01 04:13:00|686.79|677.69|686.72|677.62|686.79|677.69|686.7|677.6|16
1656648790000|2022-07-01 04:13:10|686.76|677.66|686.79|677.69|686.8|677.7|686.71|677.61|9
1656648800000|2022-07-01 04:13:20|686.8|677.7|686.72|677.62|686.8|677.7|686.72|677.62|7
1656648810000|2022-07-01 04:13:30|686.73|677.63|686.73|677.63|686.81|677.71|686.71|677.61|10
1656648820000|2022-07-01 04:13:40|686.76|677.66|685.5|676.4|686.76|677.66|684.95|675.85|26
1656648830000|2022-07-01 04:13:50|685.49|676.39|685.37|676.27|685.7|676.6|685.32|676.22|17
1656648840000|2022-07-01 04:14:00|685.36|676.26|685.61|676.51|685.61|676.51|685.24|676.14|17
1656648850000|2022-07-01 04:14:10|685.62|676.52|685.76|676.66|685.86|676.76|685.51|676.41|16
1656648860000|2022-07-01 04:14:20|685.88|676.78|685.89|676.79|685.89|676.79|685.85|676.75|12
1656648870000|2022-07-01 04:14:30|685.82|676.72|686.01|676.91|686.19|677.09|685.76|676.66|15
1656648880000|2022-07-01 04:14:40|685.93|676.83|686.15|677.05|686.15|677.05|685.77|676.67|11
1656648890000|2022-07-01 04:14:50|686.17|677.07|685.81|676.71|686.17|677.07|685.75|676.65|12
1656648900000|2022-07-01 04:15:00|685.85|676.75|685.81|676.71|685.89|676.79|685.79|676.69|5
1656648910000|2022-07-01 04:15:10|685.63|676.53|686.47|677.37|686.51|677.41|685.63|676.53|22
1656648920000|2022-07-01 04:15:20|686.31|677.21|685.77|676.67|686.33|677.23|685.73|676.63|21
1656648930000|2022-07-01 04:15:30|685.62|676.52|684.95|675.85|685.63|676.53|684.95|675.85|18
1656648940000|2022-07-01 04:15:40|684.88|675.78|684.51|675.41|684.88|675.78|684.51|675.41|19
1656648950000|2022-07-01 04:15:50|684.47|675.37|683.92|674.82|684.47|675.37|683.84|674.74|14
1656648960000|2022-07-01 04:16:00|683.94|674.84|683.84|674.74|683.94|674.84|683.72|674.62|16
1656648970000|2022-07-01 04:16:10|683.87|674.77|684.44|675.34|684.58|675.48|683.87|674.77|11
1656648980000|2022-07-01 04:16:20|684.43|675.33|684.62|675.52|684.64|675.54|684.43|675.33|8
1656648990000|2022-07-01 04:16:30|684.63|675.53|684.85|675.75|684.85|675.75|684.62|675.52|8
1656649000000|2022-07-01 04:16:40|684.9|675.8|686.12|677.02|686.54|677.44|684.9|675.8|24
1656649010000|2022-07-01 04:16:50|685.9|676.8|685.84|676.74|685.91|676.81|685.75|676.65|18
1656649020000|2022-07-01 04:17:00|685.8|676.7|685.75|676.65|685.84|676.74|685.71|676.61|7
1656649030000|2022-07-01 04:17:10|685.71|676.61|685.83|676.73|685.83|676.73|685.71|676.61|10
1656649040000|2022-07-01 04:17:20|685.89|676.79|686.55|677.45|686.55|677.45|685.89|676.79|14
1656649050000|2022-07-01 04:17:30|686.48|677.38|686.46|677.36|686.55|677.45|686.29|677.19|21
1656649060000|2022-07-01 04:17:40|686.51|677.41|686.57|677.47|686.63|677.53|686.41|677.31|13
1656649070000|2022-07-01 04:17:50|686.58|677.48|686.28|677.18|686.77|677.67|686.28|677.18|24
1656649080000|2022-07-01 04:18:00|686.01|676.91|685.77|676.67|686.02|676.92|685.7|676.6|20
1656649090000|2022-07-01 04:18:10|685.89|676.79|685.85|676.75|686.36|677.26|685.78|676.68|17
1656649100000|2022-07-01 04:18:20|685.82|676.72|685.82|676.72|685.82|676.72|685.82|676.72|1
1656649110000|2022-07-01 04:18:30|685.75|676.65|686.26|677.16|686.4|677.3|685.75|676.65|18
1656649120000|2022-07-01 04:18:40|686.32|677.22|686.14|677.04|686.4|677.3|686.14|677.04|12
1656649130000|2022-07-01 04:18:50|686.27|677.17|686.3|677.2|686.39|677.29|686.24|677.14|8
1656649140000|2022-07-01 04:19:00|686.29|677.19|685.84|676.74|686.29|677.19|685.74|676.64|16
1656649150000|2022-07-01 04:19:10|685.75|676.65|685.03|675.93|685.75|676.65|685.03|675.93|13
1656649160000|2022-07-01 04:19:20|685.02|675.92|684.78|675.68|685.23|676.13|684.77|675.67|19
1656649170000|2022-07-01 04:19:30|684.8|675.7|684.85|675.75|684.85|675.75|684.75|675.65|10
1656649180000|2022-07-01 04:19:40|684.89|675.79|684.9|675.8|684.91|675.81|684.72|675.62|13
1656649190000|2022-07-01 04:19:50|684.83|675.73|684.52|675.42|684.85|675.75|684.52|675.42|18
1656649200000|2022-07-01 04:20:00|684.56|675.46|684.8|675.7|684.8|675.7|684.5|675.4|9
1656649210000|2022-07-01 04:20:10|684.79|675.69|684.81|675.71|684.81|675.71|684.79|675.69|4
1656649220000|2022-07-01 04:20:20|684.79|675.69|684.9|675.8|684.9|675.8|684.61|675.51|15
1656649230000|2022-07-01 04:20:30|684.86|675.76|684.73|675.63|684.88|675.78|684.73|675.63|7
1656649240000|2022-07-01 04:20:40|684.66|675.56|684.8|675.7|684.8|675.7|684.63|675.53|12
1656649250000|2022-07-01 04:20:50|684.76|675.66|684.86|675.76|684.86|675.76|684.72|675.62|10
1656649260000|2022-07-01 04:21:00|684.85|675.75|684.61|675.51|684.86|675.76|684.61|675.51|10
1656649270000|2022-07-01 04:21:10|684.6|675.5|684.36|675.26|684.8|675.7|684.17|675.07|17
1656649280000|2022-07-01 04:21:20|684.34|675.24|684.33|675.23|684.36|675.26|684.19|675.09|14
1656649290000|2022-07-01 04:21:30|684.25|675.15|684.03|674.93|684.26|675.16|684.03|674.93|17
1656649300000|2022-07-01 04:21:40|684.4|675.3|684.13|675.03|684.4|675.3|684.07|674.97|11
1656649310000|2022-07-01 04:21:50|684.07|674.97|684.18|675.08|684.32|675.22|684.07|674.97|15
1656649320000|2022-07-01 04:22:00|684.24|675.14|684.08|674.98|684.32|675.22|684.08|674.98|13
1656649330000|2022-07-01 04:22:10|684.04|674.94|683.61|674.51|684.04|674.94|683.61|674.51|10
1656649340000|2022-07-01 04:22:20|683.62|674.52|684.26|675.16|684.27|675.17|683.6|674.5|24
1656649350000|2022-07-01 04:22:30|684.25|675.15|684.49|675.39|684.49|675.39|683.9|674.8|26
1656649360000|2022-07-01 04:22:40|684.61|675.51|684.84|675.74|684.85|675.75|684.61|675.51|15
1656649370000|2022-07-01 04:22:50|684.83|675.73|686.61|677.51|686.61|677.51|684.79|675.69|25
1656649380000|2022-07-01 04:23:00|686.41|677.31|686.64|677.54|687.45|678.35|686.17|677.07|24
1656649390000|2022-07-01 04:23:10|686.65|677.55|686.43|677.33|686.65|677.55|686.01|676.91|12
1656649400000|2022-07-01 04:23:20|686.35|677.25|685.42|676.32|686.56|677.46|685.42|676.32|17
1656649410000|2022-07-01 04:23:30|685.34|676.24|685.4|676.3|685.55|676.45|684.72|675.62|21
1656649420000|2022-07-01 04:23:40|685.55|676.45|685.76|676.66|685.83|676.73|685.42|676.32|7
1656649430000|2022-07-01 04:23:50|685.73|676.63|685.79|676.69|685.94|676.84|685.73|676.63|17
1656649440000|2022-07-01 04:24:00|685.78|676.68|685.74|676.64|685.79|676.69|685.49|676.39|16
1656649450000|2022-07-01 04:24:10|685.73|676.63|685.7|676.6|685.73|676.63|685.7|676.6|2
1656649460000|2022-07-01 04:24:20|685.8|676.7|684.52|675.42|685.8|676.7|684.52|675.42|12
1656649470000|2022-07-01 04:24:30|684.75|675.65|684.69|675.59|684.84|675.74|684.47|675.37|16
1656649480000|2022-07-01 04:24:40|684.71|675.61|684.69|675.59|684.78|675.68|684.67|675.57|24
1656649490000|2022-07-01 04:24:50|684.68|675.58|684.77|675.67|684.85|675.75|684.67|675.57|12
1656649500000|2022-07-01 04:25:00|684.76|675.66|685.39|676.29|685.39|676.29|684.68|675.58|22
1656649510000|2022-07-01 04:25:10|685.38|676.28|684.94|675.84|685.39|676.29|684.93|675.83|11
1656649520000|2022-07-01 04:25:20|684.9|675.8|684.82|675.72|684.98|675.88|684.75|675.65|18
1656649530000|2022-07-01 04:25:30|684.66|675.56|684.58|675.48|684.66|675.56|684.36|675.26|16
1656649540000|2022-07-01 04:25:40|684.52|675.42|684.4|675.3|684.52|675.42|684.39|675.29|12
1656649550000|2022-07-01 04:25:50|684.35|675.25|684.03|674.93|684.41|675.31|684.03|674.93|13
1656649560000|2022-07-01 04:26:00|683.9|674.8|684.28|675.18|684.3|675.2|683.9|674.8|18
1656649570000|2022-07-01 04:26:10|684.26|675.16|684.52|675.42|684.54|675.44|684.26|675.16|10
1656649580000|2022-07-01 04:26:20|684.7|675.6|684.54|675.44|684.7|675.6|684.52|675.42|4
1656649590000|2022-07-01 04:26:30|684.55|675.45|684.48|675.38|684.75|675.65|684.45|675.35|6
1656649600000|2022-07-01 04:26:40|684.52|675.42|684.73|675.63|684.74|675.64|684.5|675.4|12
1656649610000|2022-07-01 04:26:50|684.8|675.7|684.56|675.46|684.81|675.71|684.56|675.46|14
1656649620000|2022-07-01 04:27:00|684.55|675.45|684.71|675.61|684.71|675.61|684.29|675.19|21
1656649630000|2022-07-01 04:27:10|684.75|675.65|684.38|675.28|684.75|675.65|684.38|675.28|14
1656649640000|2022-07-01 04:27:20|684.43|675.33|684.5|675.4|684.51|675.41|684.42|675.32|13
1656649650000|2022-07-01 04:27:30|684.51|675.41|684.37|675.27|684.55|675.45|684.37|675.27|16
1656649660000|2022-07-01 04:27:40|684.44|675.34|683.93|674.83|684.44|675.34|683.93|674.83|14
1656649670000|2022-07-01 04:27:50|684.22|675.12|683.85|674.75|684.28|675.18|683.85|674.75|6
1656649680000|2022-07-01 04:28:00|683.9|674.8|683.9|674.8|683.9|674.8|683.9|674.8|1
1656649690000|2022-07-01 04:28:10|683.85|674.75|683.68|674.58|683.85|674.75|683.64|674.54|11
1656649700000|2022-07-01 04:28:20|683.72|674.62|684.33|675.23|684.33|675.23|683.65|674.55|24
1656649710000|2022-07-01 04:28:30|684.32|675.22|684.36|675.26|684.36|675.26|684.3|675.2|22
1656649720000|2022-07-01 04:28:40|684.35|675.25|683.83|674.73|684.35|675.25|683.77|674.67|16
1656649730000|2022-07-01 04:28:50|683.9|674.8|683.9|674.8|683.9|674.8|683.9|674.8|1
1656649740000|2022-07-01 04:29:00|683.93|674.83|684.56|675.46|684.71|675.61|683.93|674.83|20
1656649750000|2022-07-01 04:29:10|684.52|675.42|684.4|675.3|684.52|675.42|684.06|674.96|18
1656649760000|2022-07-01 04:29:20|684.45|675.35|684.45|675.35|684.63|675.53|684.34|675.24|20
1656649770000|2022-07-01 04:29:30|684.39|675.29|683.85|674.75|684.39|675.29|683.85|674.75|16
1656649780000|2022-07-01 04:29:40|683.93|674.83|683.94|674.84|684|674.9|683.9|674.8|9
1656649790000|2022-07-01 04:29:50|684|674.9|683.95|674.85|684|674.9|683.95|674.85|4
1656649800000|2022-07-01 04:30:00|683.93|674.83|684.55|675.45|684.63|675.53|683.83|674.73|20
1656649810000|2022-07-01 04:30:10|684.8|675.7|685.54|676.44|685.72|676.62|684.8|675.7|18
1656649820000|2022-07-01 04:30:20|685.55|676.45|686.5|677.4|686.58|677.48|685.52|676.42|26
1656649830000|2022-07-01 04:30:30|686.49|677.39|686.59|677.49|686.68|677.58|686.49|677.39|30
1656649840000|2022-07-01 04:30:40|686.61|677.51|686.8|677.7|686.8|677.7|686.54|677.44|27
1656649850000|2022-07-01 04:30:50|686.77|677.67|686.43|677.33|686.8|677.7|686.4|677.3|20
1656649860000|2022-07-01 04:31:00|686.52|677.42|686.48|677.38|686.93|677.83|686.47|677.37|29
1656649870000|2022-07-01 04:31:10|686.47|677.37|687.4|678.3|687.4|678.3|686.46|677.36|27
1656649880000|2022-07-01 04:31:20|687.46|678.36|687.9|678.8|687.9|678.8|687.44|678.34|19
1656649890000|2022-07-01 04:31:30|687.92|678.82|688.8|679.7|688.8|679.7|687.92|678.82|21
1656649900000|2022-07-01 04:31:40|688.78|679.68|687.93|678.83|688.81|679.71|687.85|678.75|18
1656649910000|2022-07-01 04:31:50|687.92|678.82|687.05|677.95|687.98|678.88|687.05|677.95|21
1656649920000|2022-07-01 04:32:00|687.09|677.99|687.97|678.87|688.08|678.98|686.98|677.88|13
1656649930000|2022-07-01 04:32:10|688.16|679.06|688.36|679.26|688.66|679.56|687.77|678.67|29
1656649940000|2022-07-01 04:32:20|688.5|679.4|688.68|679.58|688.85|679.75|688.48|679.38|19
1656649950000|2022-07-01 04:32:30|688.65|679.55|688.1|679|688.71|679.61|688.01|678.91|29
1656649960000|2022-07-01 04:32:40|688.07|678.97|687.84|678.74|688.09|678.99|687.78|678.68|11
1656649970000|2022-07-01 04:32:50|687.82|678.72|687.97|678.87|687.97|678.87|687.72|678.62|18
1656649980000|2022-07-01 04:33:00|687.95|678.85|690.38|681.28|690.38|681.28|687.93|678.83|32
1656649990000|2022-07-01 04:33:10|690.21|681.11|689.61|680.51|690.46|681.36|689.52|680.42|26
1656650000000|2022-07-01 04:33:20|689.59|680.49|689|679.9|689.87|680.77|689|679.9|14
1656650010000|2022-07-01 04:33:30|689.02|679.92|689.9|680.8|690|680.9|689.02|679.92|26
1656650020000|2022-07-01 04:33:40|689.79|680.69|689.65|680.55|689.82|680.72|689.65|680.55|27
1656650030000|2022-07-01 04:33:50|689.54|680.44|689.64|680.54|689.65|680.55|689.49|680.39|16
1656650040000|2022-07-01 04:34:00|689.65|680.55|689.29|680.19|689.75|680.65|688.99|679.89|24
1656650050000|2022-07-01 04:34:10|689.3|680.2|688.84|679.74|689.34|680.24|688.84|679.74|19
1656650060000|2022-07-01 04:34:20|689.13|680.03|689.5|680.4|689.64|680.54|689.13|680.03|21
1656650070000|2022-07-01 04:34:30|689.51|680.41|689.66|680.56|689.89|680.79|689.51|680.41|19
1656650080000|2022-07-01 04:34:40|689.65|680.55|689.13|680.03|689.69|680.59|689.04|679.94|27
1656650090000|2022-07-01 04:34:50|689.38|680.28|689.01|679.91|689.6|680.5|688.94|679.84|18
1656650100000|2022-07-01 04:35:00|688.97|679.87|689.27|680.17|689.28|680.18|688.94|679.84|18
1656650110000|2022-07-01 04:35:10|689.28|680.18|689.44|680.34|689.56|680.46|689.28|680.18|15
1656650120000|2022-07-01 04:35:20|689.45|680.35|689.16|680.06|689.48|680.38|689.09|679.99|17
1656650130000|2022-07-01 04:35:30|689.14|680.04|688.99|679.89|689.15|680.05|688.99|679.89|7
1656650140000|2022-07-01 04:35:40|689|679.9|689.62|680.52|689.7|680.6|689|679.9|28
1656650150000|2022-07-01 04:35:50|689.63|680.53|689.39|680.29|689.68|680.58|689.35|680.25|9
1656650160000|2022-07-01 04:36:00|689.32|680.22|689.88|680.78|689.88|680.78|689.22|680.12|21
1656650170000|2022-07-01 04:36:10|689.89|680.79|689.52|680.42|689.89|680.79|689.51|680.41|11
1656650180000|2022-07-01 04:36:20|689.58|680.48|689.51|680.41|689.58|680.48|689.51|680.41|2
1656650190000|2022-07-01 04:36:30|689.59|680.49|689.85|680.75|689.85|680.75|689.51|680.41|6
1656650200000|2022-07-01 04:36:40|689.9|680.8|689.81|680.71|690.19|681.09|689.81|680.71|15
1656650210000|2022-07-01 04:36:50|689.83|680.73|689.74|680.64|689.92|680.82|689.72|680.62|9
1656650220000|2022-07-01 04:37:00|689.72|680.62|689.68|680.58|689.82|680.72|689.66|680.56|11
1656650230000|2022-07-01 04:37:10|689.62|680.52|689.67|680.57|689.82|680.72|689.62|680.52|10
1656650240000|2022-07-01 04:37:20|689.66|680.56|689.06|679.96|689.66|680.56|689.06|679.96|12
1656650250000|2022-07-01 04:37:30|689.09|679.99|689.06|679.96|689.42|680.32|689.06|679.96|16
1656650260000|2022-07-01 04:37:40|688.85|679.75|688.75|679.65|688.85|679.75|688.62|679.52|7
1656650270000|2022-07-01 04:37:50|688.71|679.61|688.28|679.18|688.71|679.61|688.27|679.17|14
1656650280000|2022-07-01 04:38:00|688.3|679.2|688.29|679.19|688.39|679.29|688.28|679.18|18
1656650290000|2022-07-01 04:38:10|688.3|679.2|687.8|678.7|688.33|679.23|687.8|678.7|9
1656650300000|2022-07-01 04:38:20|687.81|678.71|687.05|677.95|687.81|678.71|686.74|677.64|27
1656650310000|2022-07-01 04:38:30|687|677.9|686.8|677.7|687.1|678|686.71|677.61|20
1656650320000|2022-07-01 04:38:40|686.83|677.73|686.3|677.2|686.83|677.73|686.3|677.2|10
1656650330000|2022-07-01 04:38:50|686.23|677.13|686.43|677.33|686.49|677.39|686.23|677.13|13
1656650340000|2022-07-01 04:39:00|686.44|677.34|686.07|676.97|686.44|677.34|685.78|676.68|15
1656650350000|2022-07-01 04:39:10|685.95|676.85|685.68|676.58|686.15|677.05|685.6|676.5|18
1656650360000|2022-07-01 04:39:20|685.67|676.57|685.61|676.51|685.72|676.62|685.38|676.28|21
1656650370000|2022-07-01 04:39:30|685.53|676.43|685.76|676.66|685.77|676.67|685.53|676.43|18
1656650380000|2022-07-01 04:39:40|685.8|676.7|685.85|676.75|685.88|676.78|685.8|676.7|15
1656650390000|2022-07-01 04:39:50|685.87|676.77|685.73|676.63|685.88|676.78|685.68|676.58|16
1656650400000|2022-07-01 04:40:00|685.74|676.64|685.83|676.73|685.84|676.74|685.74|676.64|4
1656650410000|2022-07-01 04:40:10|685.81|676.71|685.92|676.82|685.92|676.82|685.76|676.66|7
1656650420000|2022-07-01 04:40:20|685.88|676.78|685.98|676.88|686.55|677.45|685.88|676.78|21
1656650430000|2022-07-01 04:40:30|685.97|676.87|685.9|676.8|685.97|676.87|685.77|676.67|11
1656650440000|2022-07-01 04:40:40|685.88|676.78|685.94|676.84|685.96|676.86|685.88|676.78|12
1656650450000|2022-07-01 04:40:50|686.34|677.24|686.02|676.92|686.34|677.24|686.02|676.92|6
1656650460000|2022-07-01 04:41:00|685.98|676.88|685.85|676.75|685.98|676.88|685.75|676.65|14
1656650470000|2022-07-01 04:41:10|685.84|676.74|684.89|675.79|685.84|676.74|684.88|675.78|13
1656650480000|2022-07-01 04:41:20|684.9|675.8|684.75|675.65|684.92|675.82|684.75|675.65|8
1656650490000|2022-07-01 04:41:30|684.68|675.58|684.38|675.28|684.7|675.6|684.38|675.28|12
1656650500000|2022-07-01 04:41:40|684.3|675.2|684.43|675.33|684.62|675.52|684.3|675.2|19
1656650510000|2022-07-01 04:41:50|684.56|675.46|684.91|675.81|684.91|675.81|684.45|675.35|12
1656650520000|2022-07-01 04:42:00|684.9|675.8|684.41|675.31|684.94|675.84|684.4|675.3|17
1656650530000|2022-07-01 04:42:10|684.4|675.3|684.51|675.41|684.59|675.49|684.23|675.13|13
1656650540000|2022-07-01 04:42:20|684.49|675.39|684.32|675.22|684.49|675.39|684.29|675.19|27
1656650550000|2022-07-01 04:42:30|684.29|675.19|683.9|674.8|684.29|675.19|683.8|674.7|9
1656650560000|2022-07-01 04:42:40|683.77|674.67|683.73|674.63|683.77|674.67|683.73|674.63|5
1656650570000|2022-07-01 04:42:50|683.67|674.57|683.69|674.59|683.85|674.75|683.65|674.55|11
1656650580000|2022-07-01 04:43:00|683.82|674.72|683.63|674.53|683.82|674.72|683.14|674.04|21
1656650590000|2022-07-01 04:43:10|683.55|674.45|683.79|674.69|683.79|674.69|683.55|674.45|6
1656650600000|2022-07-01 04:43:20|683.75|674.65|684.07|674.97|684.3|675.2|683.75|674.65|10
1656650610000|2022-07-01 04:43:30|684.05|674.95|683.93|674.83|684.14|675.04|683.93|674.83|13
1656650620000|2022-07-01 04:43:40|683.91|674.81|684.51|675.41|684.51|675.41|683.91|674.81|9
1656650630000|2022-07-01 04:43:50|684.44|675.34|684.53|675.43|684.53|675.43|684.41|675.31|19
1656650640000|2022-07-01 04:44:00|684.44|675.34|684.57|675.47|684.6|675.5|684.43|675.33|16
1656650650000|2022-07-01 04:44:10|684.42|675.32|684.77|675.67|684.86|675.76|684.42|675.32|16
1656650660000|2022-07-01 04:44:20|684.61|675.51|683.9|674.8|684.63|675.53|683.8|674.7|21
1656650670000|2022-07-01 04:44:30|683.96|674.86|684.08|674.98|684.3|675.2|683.96|674.86|11
1656650680000|2022-07-01 04:44:40|684.11|675.01|684.09|674.99|684.11|675.01|684.08|674.98|6
1656650690000|2022-07-01 04:44:50|684.08|674.98|684.09|674.99|684.11|675.01|684.06|674.96|5
1656650700000|2022-07-01 04:45:00|684.21|675.11|684.88|675.78|684.88|675.78|684.13|675.03|18
1656650710000|2022-07-01 04:45:10|684.9|675.8|684.31|675.21|684.91|675.81|684.3|675.2|9
1656650720000|2022-07-01 04:45:20|684.36|675.26|683.96|674.86|684.36|675.26|683.95|674.85|11
1656650730000|2022-07-01 04:45:30|684|674.9|684.11|675.01|684.29|675.19|683.99|674.89|14
1656650740000|2022-07-01 04:45:40|684.13|675.03|684.21|675.11|684.29|675.19|684.13|675.03|8
1656650750000|2022-07-01 04:45:50|684.22|675.12|684.16|675.06|684.22|675.12|683.91|674.81|18
1656650760000|2022-07-01 04:46:00|684.26|675.16|684.29|675.19|684.29|675.19|684.13|675.03|17
1656650770000|2022-07-01 04:46:10|684.3|675.2|684.37|675.27|684.38|675.28|684.3|675.2|7
1656650780000|2022-07-01 04:46:20|684.52|675.42|684.66|675.56|684.7|675.6|684.51|675.41|10
1656650790000|2022-07-01 04:46:30|684.69|675.59|684.79|675.69|684.84|675.74|684.67|675.57|18
1656650800000|2022-07-01 04:46:40|684.84|675.74|684.95|675.85|684.95|675.85|684.84|675.74|3
1656650810000|2022-07-01 04:46:50|684.99|675.89|684.95|675.85|684.99|675.89|684.95|675.85|2
1656650820000|2022-07-01 04:47:00|684.96|675.86|684.64|675.54|685|675.9|684.64|675.54|16
1656650830000|2022-07-01 04:47:10|684.69|675.59|684.05|674.95|684.78|675.68|684.05|674.95|18
1656650840000|2022-07-01 04:47:20|684.04|674.94|683.76|674.66|684.44|675.34|683.74|674.64|26
1656650850000|2022-07-01 04:47:30|683.74|674.64|682.28|673.18|683.74|674.64|682.2|673.1|19
1656650860000|2022-07-01 04:47:40|682.12|673.02|682.16|673.06|682.38|673.28|681.99|672.89|18
1656650870000|2022-07-01 04:47:50|682.09|672.99|681.86|672.76|682.09|672.99|681.74|672.64|9
1656650880000|2022-07-01 04:48:00|681.82|672.72|682.85|673.75|682.85|673.75|681.75|672.65|30
1656650890000|2022-07-01 04:48:10|682.86|673.76|682.52|673.42|683.24|674.14|682.52|673.42|22
1656650900000|2022-07-01 04:48:20|682.61|673.51|682.81|673.71|682.94|673.84|682.49|673.39|23
1656650910000|2022-07-01 04:48:30|682.82|673.72|681.85|672.75|682.82|673.72|681.85|672.75|14
1656650920000|2022-07-01 04:48:40|681.86|672.76|681.98|672.88|682.04|672.94|681.68|672.58|15
1656650930000|2022-07-01 04:48:50|681.67|672.57|681.67|672.57|681.71|672.61|681.67|672.57|10
1656650940000|2022-07-01 04:49:00|681.81|672.71|681.67|672.57|681.82|672.72|681.67|672.57|8
1656650950000|2022-07-01 04:49:10|681.72|672.62|681.68|672.58|681.73|672.63|681.68|672.58|8
1656650970000|2022-07-01 04:49:30|681.71|672.61|680.97|671.87|681.71|672.61|680.97|671.87|12
1656650980000|2022-07-01 04:49:40|680.98|671.88|680.23|671.13|681.07|671.97|679.99|670.89|18
1656650990000|2022-07-01 04:49:50|680.12|671.02|679.74|670.64|680.12|671.02|679.66|670.56|16
1656651000000|2022-07-01 04:50:00|679.88|670.78|679.88|670.78|680.27|671.17|679.84|670.74|22
1656651010000|2022-07-01 04:50:10|679.84|670.74|679.16|670.06|679.95|670.85|679.16|670.06|12
1656651020000|2022-07-01 04:50:20|679.21|670.11|679.77|670.67|679.89|670.79|679.17|670.07|13
1656651030000|2022-07-01 04:50:30|679.9|670.8|679.78|670.68|680.07|670.97|679.78|670.68|16
1656651040000|2022-07-01 04:50:40|679.79|670.69|680.13|671.03|680.28|671.18|679.79|670.69|16
1656651050000|2022-07-01 04:50:50|680.35|671.25|680.45|671.35|680.45|671.35|680.28|671.18|18
1656651060000|2022-07-01 04:51:00|680.44|671.34|680.38|671.28|680.45|671.35|680.36|671.26|14
1656651070000|2022-07-01 04:51:10|680.4|671.3|681.56|672.46|681.56|672.46|680.37|671.27|27
1656651080000|2022-07-01 04:51:20|681.6|672.5|681.84|672.74|681.85|672.75|681.45|672.35|24
1656651090000|2022-07-01 04:51:30|681.85|672.75|681.93|672.83|681.93|672.83|681.56|672.46|26
1656651100000|2022-07-01 04:51:40|681.92|672.82|681.96|672.86|681.96|672.86|681.75|672.65|16
1656651110000|2022-07-01 04:51:50|682.08|672.98|681.41|672.31|682.09|672.99|681.41|672.31|15
1656651120000|2022-07-01 04:52:00|681.51|672.41|681.51|672.41|681.54|672.44|681.34|672.24|20
1656651130000|2022-07-01 04:52:10|681.5|672.4|681.51|672.41|681.54|672.44|681.49|672.39|12
1656651140000|2022-07-01 04:52:20|681.54|672.44|681.34|672.24|681.54|672.44|681.34|672.24|12
1656651150000|2022-07-01 04:52:30|681.39|672.29|681.74|672.64|681.9|672.8|681.39|672.29|33
1656651160000|2022-07-01 04:52:40|681.75|672.65|681.85|672.75|681.85|672.75|681.75|672.65|15
1656651170000|2022-07-01 04:52:50|681.86|672.76|681.85|672.75|681.87|672.77|681.85|672.75|8
1656651180000|2022-07-01 04:53:00|681.92|672.82|682.76|673.66|682.84|673.74|681.8|672.7|28
1656651190000|2022-07-01 04:53:10|682.75|673.65|682|672.9|682.75|673.65|681.99|672.89|16
1656651200000|2022-07-01 04:53:20|681.86|672.76|682.48|673.38|682.54|673.44|681.86|672.76|30
1656651210000|2022-07-01 04:53:30|682.54|673.44|682.69|673.59|682.69|673.59|682.52|673.42|6
1656651220000|2022-07-01 04:53:40|682.72|673.62|681.87|672.77|682.72|673.62|681.86|672.76|7
1656651230000|2022-07-01 04:53:50|681.75|672.65|681.9|672.8|681.9|672.8|681.43|672.33|19
1656651240000|2022-07-01 04:54:00|681.83|672.73|681.68|672.58|681.86|672.76|681.45|672.35|22
1656651250000|2022-07-01 04:54:10|681.69|672.59|681.72|672.62|681.79|672.69|681.64|672.54|18
1656651260000|2022-07-01 04:54:20|681.73|672.63|681.81|672.71|681.83|672.73|681.73|672.63|17
1656651270000|2022-07-01 04:54:30|681.78|672.68|681.73|672.63|681.79|672.69|681.7|672.6|12
1656651280000|2022-07-01 04:54:40|681.68|672.58|680.88|671.78|681.68|672.58|680.83|671.73|19
1656651290000|2022-07-01 04:54:50|680.92|671.82|680.64|671.54|680.98|671.88|680.64|671.54|17
1656651300000|2022-07-01 04:55:00|680.73|671.63|680.8|671.7|680.82|671.72|680.63|671.53|11
1656651310000|2022-07-01 04:55:10|680.88|671.78|681.4|672.3|681.55|672.45|680.88|671.78|18
1656651320000|2022-07-01 04:55:20|681.31|672.21|680.05|670.95|681.34|672.24|680.04|670.94|26
1656651330000|2022-07-01 04:55:30|679.97|670.87|680.05|670.95|680.07|670.97|679.9|670.8|18
1656651340000|2022-07-01 04:55:40|680.06|670.96|680.31|671.21|680.31|671.21|680.06|670.96|12
1656651350000|2022-07-01 04:55:50|680.34|671.24|680.81|671.71|681.24|672.14|680.34|671.24|29
1656651360000|2022-07-01 04:56:00|680.79|671.69|680.92|671.82|680.92|671.82|680.69|671.59|19
1656651370000|2022-07-01 04:56:10|680.97|671.87|680.75|671.65|680.99|671.89|680.73|671.63|15
1656651380000|2022-07-01 04:56:20|680.87|671.77|680.88|671.78|680.89|671.79|680.71|671.61|16
1656651390000|2022-07-01 04:56:30|680.85|671.75|680.74|671.64|680.85|671.75|680.71|671.61|8
1656651400000|2022-07-01 04:56:40|680.76|671.66|680.74|671.64|680.76|671.66|680.62|671.52|12
1656651410000|2022-07-01 04:56:50|680.75|671.65|680.76|671.66|680.78|671.68|680.75|671.65|6
1656651420000|2022-07-01 04:57:00|680.77|671.67|681.41|672.31|681.41|672.31|680.77|671.67|26
1656651430000|2022-07-01 04:57:10|681.65|672.55|681.46|672.36|681.65|672.55|681.41|672.31|4
1656651440000|2022-07-01 04:57:20|681.4|672.3|681.4|672.3|681.49|672.39|681.36|672.26|11
1656651450000|2022-07-01 04:57:30|681.39|672.29|681.31|672.21|681.39|672.29|681.3|672.2|6
1656651460000|2022-07-01 04:57:40|681.3|672.2|680.6|671.5|681.31|672.21|680.49|671.39|21
1656651470000|2022-07-01 04:57:50|680.52|671.42|681.21|672.11|681.38|672.28|680.52|671.42|13
1656651480000|2022-07-01 04:58:00|681.38|672.28|681.32|672.22|681.4|672.3|681.31|672.21|7
1656651490000|2022-07-01 04:58:10|681.3|672.2|681.31|672.21|681.31|672.21|681.25|672.15|9
1656651500000|2022-07-01 04:58:20|681.3|672.2|681.5|672.4|681.5|672.4|681.3|672.2|8
1656651510000|2022-07-01 04:58:30|681.57|672.47|681.6|672.5|681.65|672.55|681.57|672.47|8
1656651520000|2022-07-01 04:58:40|681.54|672.44|681.51|672.41|681.57|672.47|681.49|672.39|10
1656651530000|2022-07-01 04:58:50|681.43|672.33|681.37|672.27|681.44|672.34|681.37|672.27|11
1656651540000|2022-07-01 04:59:00|681.38|672.28|681.52|672.42|681.52|672.42|681.06|671.96|24
1656651550000|2022-07-01 04:59:10|681.49|672.39|681.56|672.46|681.65|672.55|681.46|672.36|10
1656651560000|2022-07-01 04:59:20|681.54|672.44|681.64|672.54|681.68|672.58|681.54|672.44|4
1656651570000|2022-07-01 04:59:30|681.52|672.42|681.41|672.31|681.53|672.43|681.33|672.23|12
1656651580000|2022-07-01 04:59:40|681.39|672.29|681.36|672.26|681.39|672.29|681.23|672.13|15
1656651590000|2022-07-01 04:59:50|681.33|672.23|681.16|672.06|681.36|672.26|680.87|671.77|19
1656651600000|2022-07-01 05:00:00|681.14|672.04|681.04|671.94|681.14|672.04|680.83|671.73|26
1656651610000|2022-07-01 05:00:10|681.18|672.08|681.25|672.15|681.25|672.15|681.17|672.07|7
1656651620000|2022-07-01 05:00:20|681.31|672.21|680.79|671.69|681.31|672.21|680.78|671.68|7
1656651630000|2022-07-01 05:00:30|680.85|671.75|680.7|671.6|680.97|671.87|680.66|671.56|21
1656651640000|2022-07-01 05:00:40|680.69|671.59|680.65|671.55|680.7|671.6|680.52|671.42|21
1656651650000|2022-07-01 05:00:50|680.7|671.6|680.66|671.56|680.77|671.67|680.64|671.54|14
1656651660000|2022-07-01 05:01:00|680.67|671.57|680.65|671.55|680.7|671.6|680.62|671.52|7
1656651670000|2022-07-01 05:01:10|680.64|671.54|680.81|671.71|680.88|671.78|680.64|671.54|23
1656651680000|2022-07-01 05:01:20|680.78|671.68|681.09|671.99|681.09|671.99|680.78|671.68|19
1656651690000|2022-07-01 05:01:30|681.1|672|680.59|671.49|681.1|672|680.47|671.37|24
1656651700000|2022-07-01 05:01:40|680.6|671.5|680.37|671.27|680.62|671.52|680.35|671.25|11
1656651710000|2022-07-01 05:01:50|680.27|671.17|679.83|670.73|680.27|671.17|679.81|670.71|17
1656651720000|2022-07-01 05:02:00|679.87|670.77|679.82|670.72|679.87|670.77|679.82|670.72|5
1656651730000|2022-07-01 05:02:10|679.83|670.73|679.76|670.66|679.87|670.77|679.76|670.66|21
1656651740000|2022-07-01 05:02:20|679.77|670.67|679.81|670.71|679.84|670.74|679.76|670.66|9
1656651750000|2022-07-01 05:02:30|679.84|670.74|679.81|670.71|679.89|670.79|679.77|670.67|9
1656651760000|2022-07-01 05:02:40|679.82|670.72|679.81|670.71|679.82|670.72|679.79|670.69|6
1656651770000|2022-07-01 05:02:50|679.82|670.72|679.5|670.4|679.84|670.74|679.5|670.4|6
1656651780000|2022-07-01 05:03:00|679.45|670.35|679.45|670.35|679.48|670.38|679.43|670.33|10
1656651790000|2022-07-01 05:03:10|679.46|670.36|679.58|670.48|679.64|670.54|679.45|670.35|24
1656651800000|2022-07-01 05:03:20|679.71|670.61|681.01|671.91|681.01|671.91|679.65|670.55|27
1656651810000|2022-07-01 05:03:30|681.23|672.13|681.16|672.06|681.25|672.15|680.93|671.83|18
1656651820000|2022-07-01 05:03:40|681.2|672.1|681.41|672.31|681.59|672.49|681.2|672.1|20
1656651830000|2022-07-01 05:03:50|681.4|672.3|681.3|672.2|681.41|672.31|681.3|672.2|6
1656651840000|2022-07-01 05:04:00|681.09|671.99|680.85|671.75|681.09|671.99|680.76|671.66|25
1656651850000|2022-07-01 05:04:10|680.82|671.72|680.01|670.91|680.82|671.72|680.01|670.91|16
1656651860000|2022-07-01 05:04:20|679.98|670.88|679.47|670.37|679.98|670.88|679.47|670.37|10
1656651870000|2022-07-01 05:04:30|679.48|670.38|679.47|670.37|679.48|670.38|679.46|670.36|6
1656651880000|2022-07-01 05:04:40|679.62|670.52|679.47|670.37|679.62|670.52|679.47|670.37|6
1656651890000|2022-07-01 05:04:50|679.43|670.33|679.4|670.3|679.48|670.38|679.08|669.98|11
1656651900000|2022-07-01 05:05:00|679.39|670.29|679.48|670.38|679.48|670.38|679.31|670.21|9
1656651910000|2022-07-01 05:05:10|679.54|670.44|680.07|670.97|680.15|671.05|679.48|670.38|13
1656651920000|2022-07-01 05:05:20|680.08|670.98|679.85|670.75|680.09|670.99|679.8|670.7|10
1656651930000|2022-07-01 05:05:30|679.86|670.76|680.21|671.11|680.23|671.13|679.86|670.76|21
1656651940000|2022-07-01 05:05:40|680.3|671.2|680.66|671.56|680.66|671.56|680.3|671.2|24
1656651950000|2022-07-01 05:05:50|680.86|671.76|680.65|671.55|681.31|672.21|680.47|671.37|28
1656651960000|2022-07-01 05:06:00|680.58|671.48|681.29|672.19|681.29|672.19|680.47|671.37|18
1656651970000|2022-07-01 05:06:10|681.07|671.97|680.82|671.72|681.14|672.04|680.78|671.68|21
1656651980000|2022-07-01 05:06:20|680.83|671.73|680.82|671.72|680.85|671.75|680.8|671.7|10
1656651990000|2022-07-01 05:06:30|680.83|671.73|680.75|671.65|680.84|671.74|680.7|671.6|11
1656652000000|2022-07-01 05:06:40|680.7|671.6|680.78|671.68|680.78|671.68|680.7|671.6|5
1656652010000|2022-07-01 05:06:50|680.72|671.62|680.38|671.28|680.72|671.62|680.29|671.19|14
1656652020000|2022-07-01 05:07:00|680.39|671.29|680.43|671.33|680.54|671.44|680.09|670.99|19
1656652030000|2022-07-01 05:07:10|680.44|671.34|680.26|671.16|680.45|671.35|680.21|671.11|12
1656652040000|2022-07-01 05:07:20|680.28|671.18|680.48|671.38|680.48|671.38|680.28|671.18|20
1656652050000|2022-07-01 05:07:30|680.45|671.35|680.25|671.15|680.47|671.37|680.24|671.14|12
1656652060000|2022-07-01 05:07:40|680.23|671.13|680.19|671.09|680.26|671.16|680.19|671.09|3
1656652070000|2022-07-01 05:07:50|680.2|671.1|680.21|671.11|680.24|671.14|680.2|671.1|8
1656652080000|2022-07-01 05:08:00|680.14|671.04|680.18|671.08|680.18|671.08|680.02|670.92|19
1656652090000|2022-07-01 05:08:10|680.17|671.07|680.18|671.08|680.21|671.11|680.15|671.05|14
1656652100000|2022-07-01 05:08:20|680.17|671.07|680.36|671.26|680.36|671.26|680.16|671.06|11
1656652110000|2022-07-01 05:08:30|680.37|671.27|680.28|671.18|680.38|671.28|680.19|671.09|13
1656652120000|2022-07-01 05:08:40|680.27|671.17|680.55|671.45|680.55|671.45|680.27|671.17|13
1656652130000|2022-07-01 05:08:50|680.63|671.53|680.43|671.33|680.65|671.55|680.36|671.26|12
1656652140000|2022-07-01 05:09:00|680.44|671.34|681.07|671.97|681.07|671.97|680.38|671.28|22
1656652150000|2022-07-01 05:09:10|681.09|671.99|681.33|672.23|681.33|672.23|681.09|671.99|14
1656652160000|2022-07-01 05:09:20|681.24|672.14|681.36|672.26|681.38|672.28|681.24|672.14|7
1656652170000|2022-07-01 05:09:30|681.37|672.27|681.64|672.54|681.76|672.66|681.37|672.27|21
1656652180000|2022-07-01 05:09:40|681.49|672.39|681.01|671.91|681.49|672.39|680.95|671.85|16
1656652190000|2022-07-01 05:09:50|681.3|672.2|681.49|672.39|681.54|672.44|681.03|671.93|23
1656652200000|2022-07-01 05:10:00|681.48|672.38|681.33|672.23|681.48|672.38|681.33|672.23|7
1656652210000|2022-07-01 05:10:10|681.31|672.21|681.31|672.21|681.33|672.23|681.31|672.21|3
1656652220000|2022-07-01 05:10:20|681.33|672.23|681.09|671.99|681.33|672.23|681.08|671.98|7
1656652230000|2022-07-01 05:10:30|681.1|672|681.26|672.16|681.4|672.3|681.09|671.99|25
1656652240000|2022-07-01 05:10:40|681.29|672.19|681.07|671.97|681.29|672.19|681.03|671.93|20
1656652250000|2022-07-01 05:10:50|681.08|671.98|681.06|671.96|681.14|672.04|680.99|671.89|24
1656652260000|2022-07-01 05:11:00|681.18|672.08|680.99|671.89|681.19|672.09|680.97|671.87|27
1656652270000|2022-07-01 05:11:10|681|671.9|681.16|672.06|681.22|672.12|681|671.9|13
1656652280000|2022-07-01 05:11:20|681.23|672.13|680.53|671.43|681.23|672.13|680.53|671.43|20
1656652290000|2022-07-01 05:11:30|680.54|671.44|680.52|671.42|680.56|671.46|680.51|671.41|9
1656652300000|2022-07-01 05:11:40|680.5|671.4|680.36|671.26|680.5|671.4|680.36|671.26|4
1656652310000|2022-07-01 05:11:50|680.33|671.23|680.34|671.24|680.35|671.25|680.33|671.23|10
1656652320000|2022-07-01 05:12:00|680.33|671.23|680.34|671.24|680.38|671.28|680.33|671.23|11
1656652330000|2022-07-01 05:12:10|680.3|671.2|679.76|670.66|680.3|671.2|679.76|670.66|15
1656652340000|2022-07-01 05:12:20|679.99|670.89|680.22|671.12|680.27|671.17|679.99|670.89|11
1656652350000|2022-07-01 05:12:30|680.23|671.13|679.76|670.66|680.23|671.13|679.75|670.65|14
1656652360000|2022-07-01 05:12:40|679.77|670.67|679.01|669.91|679.78|670.68|679.01|669.91|14
1656652370000|2022-07-01 05:12:50|678.99|669.89|679.19|670.09|679.3|670.2|678.99|669.89|11
1656652380000|2022-07-01 05:13:00|679.2|670.1|679.06|669.96|679.35|670.25|679.06|669.96|10
1656652390000|2022-07-01 05:13:10|679.07|669.97|679.11|670.01|679.19|670.09|679.07|669.97|12
1656652400000|2022-07-01 05:13:20|679.25|670.15|679.78|670.68|680.16|671.06|679.11|670.01|27
1656652410000|2022-07-01 05:13:30|679.79|670.69|680.12|671.02|680.15|671.05|679.78|670.68|19
1656652420000|2022-07-01 05:13:40|680.14|671.04|680.16|671.06|680.24|671.14|680.13|671.03|17
1656652430000|2022-07-01 05:13:50|680.17|671.07|680.86|671.76|680.86|671.76|679.88|670.78|23
1656652440000|2022-07-01 05:14:00|680.9|671.8|681.63|672.53|681.71|672.61|680.89|671.79|24
1656652450000|2022-07-01 05:14:10|681.65|672.55|682.38|673.28|682.42|673.32|681.65|672.55|25
1656652460000|2022-07-01 05:14:20|682.33|673.23|681.78|672.68|682.33|673.23|681.76|672.66|17
1656652470000|2022-07-01 05:14:30|681.79|672.69|681.69|672.59|681.9|672.8|681.64|672.54|18
1656652480000|2022-07-01 05:14:40|681.68|672.58|681.74|672.64|681.74|672.64|681.62|672.52|11
1656652490000|2022-07-01 05:14:50|681.73|672.63|681.67|672.57|681.8|672.7|681.64|672.54|20
1656652500000|2022-07-01 05:15:00|681.66|672.56|681.78|672.68|681.78|672.68|681.4|672.3|24
1656652510000|2022-07-01 05:15:10|681.77|672.67|681.52|672.42|681.89|672.79|681.49|672.39|13
1656652520000|2022-07-01 05:15:20|681.49|672.39|680.98|671.88|681.53|672.43|680.79|671.69|23
1656652530000|2022-07-01 05:15:30|680.97|671.87|680.97|671.87|681|671.9|680.94|671.84|12
1656652540000|2022-07-01 05:15:40|680.94|671.84|680.68|671.58|680.99|671.89|680.68|671.58|22
1656652550000|2022-07-01 05:15:50|680.75|671.65|680.65|671.55|680.78|671.68|680.65|671.55|11
1656652560000|2022-07-01 05:16:00|680.66|671.56|679.87|670.77|680.66|671.56|679.87|670.77|23
1656652570000|2022-07-01 05:16:10|679.88|670.78|679.33|670.23|679.88|670.78|679.33|670.23|16
1656652580000|2022-07-01 05:16:20|679.25|670.15|679.02|669.92|679.25|670.15|678.91|669.81|12
1656652590000|2022-07-01 05:16:30|679.08|669.98|679.54|670.44|679.54|670.44|679.08|669.98|15
1656652600000|2022-07-01 05:16:40|679.55|670.45|679.72|670.62|679.78|670.68|679.55|670.45|12
1656652610000|2022-07-01 05:16:50|679.53|670.43|679.28|670.18|679.53|670.43|679.28|670.18|7
1656652620000|2022-07-01 05:17:00|679.29|670.19|679.44|670.34|679.48|670.38|679.28|670.18|19
1656652630000|2022-07-01 05:17:10|679.45|670.35|679.76|670.66|679.9|670.8|679.45|670.35|27
1656652640000|2022-07-01 05:17:20|679.77|670.67|679.7|670.6|679.79|670.69|679.62|670.52|15
1656652650000|2022-07-01 05:17:30|679.59|670.49|679.59|670.49|679.59|670.49|679.59|670.49|1
1656652660000|2022-07-01 05:17:40|679.6|670.5|679.81|670.71|679.81|670.71|679.6|670.5|22
1656652670000|2022-07-01 05:17:50|679.78|670.68|679.54|670.44|679.78|670.68|679.53|670.43|10
1656652680000|2022-07-01 05:18:00|679.42|670.32|679.2|670.1|679.42|670.32|679.19|670.09|7
1656652690000|2022-07-01 05:18:10|679.21|670.11|678.88|669.78|679.21|670.11|678.88|669.78|13
1656652700000|2022-07-01 05:18:20|678.97|669.87|678.16|669.06|678.97|669.87|677.99|668.89|16
1656652710000|2022-07-01 05:18:30|678.19|669.09|678.27|669.17|678.5|669.4|678.19|669.09|9
1656652720000|2022-07-01 05:18:40|678.26|669.16|678.24|669.14|678.34|669.24|678.24|669.14|10
1656652730000|2022-07-01 05:18:50|678.25|669.15|678.35|669.25|678.38|669.28|678.25|669.15|10
1656652740000|2022-07-01 05:19:00|678.36|669.26|678.57|669.47|678.57|669.47|678.31|669.21|20
1656652750000|2022-07-01 05:19:10|678.42|669.32|678.42|669.32|678.42|669.32|678.38|669.28|5
1656652760000|2022-07-01 05:19:20|678.57|669.47|678.38|669.28|678.57|669.47|678.38|669.28|2
1656652770000|2022-07-01 05:19:30|678.42|669.32|678.42|669.32|678.42|669.32|678.38|669.28|3
1656652780000|2022-07-01 05:19:40|678.39|669.29|678.36|669.26|678.39|669.29|678.29|669.19|4
1656652790000|2022-07-01 05:19:50|678.32|669.22|678.23|669.13|678.75|669.65|678.19|669.09|10
1656652800000|2022-07-01 05:20:00|678.24|669.14|678.24|669.14|678.31|669.21|678.19|669.09|11
1656652810000|2022-07-01 05:20:10|678.25|669.15|678.32|669.22|678.38|669.28|678.25|669.15|22
1656652820000|2022-07-01 05:20:20|678.4|669.3|678.32|669.22|678.4|669.3|678.28|669.18|7
1656652830000|2022-07-01 05:20:30|678.38|669.28|677.84|668.74|678.38|669.28|677.83|668.73|12
1656652840000|2022-07-01 05:20:40|677.85|668.75|677.82|668.72|677.9|668.8|677.82|668.72|9
1656652850000|2022-07-01 05:20:50|677.83|668.73|677.36|668.26|677.84|668.74|677.36|668.26|10
1656652860000|2022-07-01 05:21:00|677.37|668.27|677.23|668.13|677.37|668.27|676.66|667.56|27
1656652870000|2022-07-01 05:21:10|677.24|668.14|677.97|668.87|677.97|668.87|677.24|668.14|24
1656652880000|2022-07-01 05:21:20|678.43|669.33|678.8|669.7|678.92|669.82|678.27|669.17|25
1656652890000|2022-07-01 05:21:30|678.81|669.71|679.13|670.03|679.16|670.06|678.81|669.71|18
1656652900000|2022-07-01 05:21:40|679.14|670.04|678.44|669.34|679.25|670.15|678.44|669.34|24
1656652910000|2022-07-01 05:21:50|678.43|669.33|678.88|669.78|678.88|669.78|678.43|669.33|33
1656652920000|2022-07-01 05:22:00|678.89|669.79|678.79|669.69|678.9|669.8|678.76|669.66|20
1656652930000|2022-07-01 05:22:10|678.8|669.7|679.62|670.52|679.65|670.55|678.8|669.7|36
1656652940000|2022-07-01 05:22:20|679.64|670.54|679.79|670.69|680.25|671.15|679.64|670.54|27
1656652950000|2022-07-01 05:22:30|679.67|670.57|679.81|670.71|679.81|670.71|679.67|670.57|11
1656652960000|2022-07-01 05:22:40|679.82|670.72|679.53|670.43|679.82|670.72|679.52|670.42|28
1656652970000|2022-07-01 05:22:50|679.63|670.53|679.71|670.61|679.71|670.61|679.57|670.47|14
1656652980000|2022-07-01 05:23:00|679.67|670.57|679.5|670.4|679.67|670.57|679.38|670.28|12
1656652990000|2022-07-01 05:23:10|679.56|670.46|679.51|670.41|679.72|670.62|679.49|670.39|17
1656653000000|2022-07-01 05:23:20|679.49|670.39|679.32|670.22|679.5|670.4|679.31|670.21|8
1656653010000|2022-07-01 05:23:30|679.29|670.19|679.46|670.36|679.46|670.36|679.24|670.14|25
1656653020000|2022-07-01 05:23:40|679.48|670.38|680.34|671.24|680.34|671.24|679.48|670.38|27
1656653030000|2022-07-01 05:23:50|680.35|671.25|680.49|671.39|680.61|671.51|680.26|671.16|23
1656653040000|2022-07-01 05:24:00|680.48|671.38|680.63|671.53|680.75|671.65|679.97|670.87|29
1656653050000|2022-07-01 05:24:10|680.79|671.69|680.69|671.59|680.81|671.71|680.53|671.43|28
1656653060000|2022-07-01 05:24:20|680.7|671.6|680.48|671.38|680.7|671.6|680.35|671.25|21
1656653070000|2022-07-01 05:24:30|680.52|671.42|681.19|672.09|681.66|672.56|680.48|671.38|28
1656653080000|2022-07-01 05:24:40|681.76|672.66|682.84|673.74|683.52|674.42|681.76|672.66|33
1656653090000|2022-07-01 05:24:50|682.85|673.75|681.85|672.75|682.85|673.75|681.84|672.74|24
1656653100000|2022-07-01 05:25:00|681.86|672.76|681.77|672.67|682.5|673.4|681.77|672.67|25
1656653110000|2022-07-01 05:25:10|681.76|672.66|681.87|672.77|681.87|672.77|681.6|672.5|19
1656653120000|2022-07-01 05:25:20|681.88|672.78|682.19|673.09|682.45|673.35|681.88|672.78|29
1656653130000|2022-07-01 05:25:30|682.23|673.13|682.31|673.21|682.34|673.24|681.91|672.81|30
1656653140000|2022-07-01 05:25:40|682.35|673.25|682.17|673.07|682.49|673.39|682.17|673.07|19
1656653150000|2022-07-01 05:25:50|682.24|673.14|681.69|672.59|682.24|673.14|681.66|672.56|19
1656653160000|2022-07-01 05:26:00|681.83|672.73|681.77|672.67|681.96|672.86|681.74|672.64|24
1656653170000|2022-07-01 05:26:10|681.75|672.65|681.56|672.46|681.9|672.8|681.56|672.46|18
1656653180000|2022-07-01 05:26:20|681.55|672.45|682.34|673.24|682.36|673.26|681.52|672.42|32
1656653190000|2022-07-01 05:26:30|682.32|673.22|681.79|672.69|682.32|673.22|681.64|672.54|23
1656653200000|2022-07-01 05:26:40|681.81|672.71|681.79|672.69|681.93|672.83|681.78|672.68|23
1656653210000|2022-07-01 05:26:50|681.8|672.7|681.81|672.71|681.87|672.77|681.79|672.69|22
1656653220000|2022-07-01 05:27:00|681.82|672.72|681.82|672.72|681.87|672.77|681.7|672.6|15
1656653240000|2022-07-01 05:27:20|681.81|672.71|682.33|673.23|682.35|673.25|681.81|672.71|18
1656653250000|2022-07-01 05:27:30|682.04|672.94|682.48|673.38|682.48|673.38|681.75|672.65|23
1656653260000|2022-07-01 05:27:40|682.45|673.35|682.28|673.18|682.7|673.6|682.09|672.99|27
1656653270000|2022-07-01 05:27:50|682.29|673.19|681.83|672.73|682.3|673.2|681.83|672.73|19
1656653280000|2022-07-01 05:28:00|681.82|672.72|681.64|672.54|681.89|672.79|681.56|672.46|15
1656653290000|2022-07-01 05:28:10|681.61|672.51|681.49|672.39|681.61|672.51|681.42|672.32|16
1656653300000|2022-07-01 05:28:20|681.42|672.32|680.93|671.83|681.42|672.32|680.85|671.75|31
1656653310000|2022-07-01 05:28:30|680.94|671.84|681.29|672.19|681.32|672.22|680.94|671.84|18
1656653320000|2022-07-01 05:28:40|681.3|672.2|681.38|672.28|681.7|672.6|681.3|672.2|11
1656653330000|2022-07-01 05:28:50|681.43|672.33|681.43|672.33|681.44|672.34|681.41|672.31|7
1656653340000|2022-07-01 05:29:00|681.42|672.32|681.28|672.18|681.42|672.32|681.18|672.08|17
1656653350000|2022-07-01 05:29:10|681.32|672.22|680.97|671.87|681.63|672.53|680.97|671.87|19
1656653360000|2022-07-01 05:29:20|680.91|671.81|680.59|671.49|680.99|671.89|680.48|671.38|15
1656653370000|2022-07-01 05:29:30|680.6|671.5|680.83|671.73|680.83|671.73|680.6|671.5|15
1656653380000|2022-07-01 05:29:40|680.82|671.72|680.92|671.82|680.92|671.82|680.64|671.54|20
1656653390000|2022-07-01 05:29:50|680.9|671.8|680.61|671.51|681.13|672.03|680.61|671.51|26
1656653400000|2022-07-01 05:30:00|680.53|671.43|680.63|671.53|680.72|671.62|680.48|671.38|22
1656653410000|2022-07-01 05:30:10|680.62|671.52|680.63|671.53|680.65|671.55|680.61|671.51|10
1656653420000|2022-07-01 05:30:20|680.62|671.52|680.63|671.53|680.63|671.53|680.62|671.52|2
1656653430000|2022-07-01 05:30:30|680.85|671.75|680.64|671.54|680.95|671.85|680.57|671.47|24
1656653440000|2022-07-01 05:30:40|680.65|671.55|680.66|671.56|680.9|671.8|680.62|671.52|20
1656653450000|2022-07-01 05:30:50|680.67|671.57|680.69|671.59|680.71|671.61|680.64|671.54|15
1656653460000|2022-07-01 05:31:00|680.7|671.6|680.5|671.4|680.7|671.6|680.5|671.4|15
1656653470000|2022-07-01 05:31:10|680.53|671.43|680.52|671.42|680.53|671.43|680.51|671.41|11
1656653480000|2022-07-01 05:31:20|680.51|671.41|679.81|670.71|680.52|671.42|679.64|670.54|19
1656653490000|2022-07-01 05:31:30|679.68|670.58|679.39|670.29|679.8|670.7|679.39|670.29|18
1656653500000|2022-07-01 05:31:40|679.45|670.35|677.79|668.69|679.49|670.39|677.79|668.69|23
1656653510000|2022-07-01 05:31:50|677.73|668.63|673.92|664.82|677.87|668.77|673.92|664.82|31
1656653520000|2022-07-01 05:32:00|673.89|664.79|672.28|663.18|673.89|664.79|672.28|663.18|28
1656653530000|2022-07-01 05:32:10|672.12|663.02|672.73|663.63|672.95|663.85|668.45|659.35|37
1656653540000|2022-07-01 05:32:20|673.07|663.97|671.61|662.51|673.98|664.88|671.48|662.38|32
1656653550000|2022-07-01 05:32:30|671.62|662.52|666.68|657.58|671.62|662.52|666.49|657.39|35
1656653560000|2022-07-01 05:32:40|666.49|657.39|667|657.9|667.37|658.27|666.3|657.2|24
1656653570000|2022-07-01 05:32:50|666.55|657.45|665.1|656|666.55|657.45|665.1|656|26
1656653580000|2022-07-01 05:33:00|665.14|656.04|661|651.9|665.95|656.85|661|651.9|28
1656653590000|2022-07-01 05:33:10|660.49|651.39|661.02|651.92|661.61|652.51|660.49|651.39|28
1656653600000|2022-07-01 05:33:20|661.05|651.95|659.11|650.01|661.51|652.41|658.99|649.89|32
1656653610000|2022-07-01 05:33:30|659.65|650.55|661.72|652.62|661.72|652.62|659.15|650.05|29
1656653620000|2022-07-01 05:33:40|662.16|653.06|662.71|653.61|662.85|653.75|662.08|652.98|26
1656653630000|2022-07-01 05:33:50|662.85|653.75|662.51|653.41|662.85|653.75|662.24|653.14|25
1656653640000|2022-07-01 05:34:00|662.53|653.43|663.13|654.03|663.34|654.24|662.53|653.43|26
1656653650000|2022-07-01 05:34:10|663.06|653.96|661.6|652.5|663.06|653.96|661.58|652.48|25
1656653660000|2022-07-01 05:34:20|661.61|652.51|661.93|652.83|661.97|652.87|661.61|652.51|24
1656653670000|2022-07-01 05:34:30|661.97|652.87|661.94|652.84|662.65|653.55|661.88|652.78|35
1656653680000|2022-07-01 05:34:40|661.87|652.77|663.33|654.23|663.33|654.23|661.76|652.66|30
1656653690000|2022-07-01 05:34:50|663.08|653.98|662.99|653.89|663.08|653.98|662.72|653.62|18
1656653700000|2022-07-01 05:35:00|663.07|653.97|661.91|652.81|663.45|654.35|661.88|652.78|30
1656653710000|2022-07-01 05:35:10|661.88|652.78|661.91|652.81|661.96|652.86|661.85|652.75|19
1656653720000|2022-07-01 05:35:20|661.88|652.78|662.14|653.04|662.38|653.28|661.81|652.71|27
1656653730000|2022-07-01 05:35:30|662.13|653.03|661.96|652.86|662.43|653.33|661.93|652.83|29
1656653740000|2022-07-01 05:35:40|661.95|652.85|663.01|653.91|663.5|654.4|661.87|652.77|25
1656653750000|2022-07-01 05:35:50|663.47|654.37|662.41|653.31|663.56|654.46|662.39|653.29|29
1656653760000|2022-07-01 05:36:00|662.42|653.32|662.46|653.36|662.49|653.39|662.09|652.99|27
1656653770000|2022-07-01 05:36:10|662.45|653.35|662.55|653.45|662.65|653.55|662.4|653.3|23
1656653780000|2022-07-01 05:36:20|662.61|653.51|662.76|653.66|662.99|653.89|662.59|653.49|10
1656653790000|2022-07-01 05:36:30|662.85|653.75|663.57|654.47|663.69|654.59|662.85|653.75|24
1656653800000|2022-07-01 05:36:40|663.56|654.46|663.93|654.83|664.37|655.27|663.56|654.46|30
1656653810000|2022-07-01 05:36:50|663.94|654.84|662.51|653.41|663.94|654.84|661.17|652.07|33
1656653820000|2022-07-01 05:37:00|662.58|653.48|662.02|652.92|662.64|653.54|661.98|652.88|27
1656653830000|2022-07-01 05:37:10|662.04|652.94|661.09|651.99|662.56|653.46|661.09|651.99|23
1656653840000|2022-07-01 05:37:20|661.05|651.95|660.92|651.82|661.08|651.98|660.45|651.35|25
1656653850000|2022-07-01 05:37:30|660.79|651.69|661.93|652.83|662.6|653.5|660.79|651.69|26
1656653860000|2022-07-01 05:37:40|661.92|652.82|662.28|653.18|662.42|653.32|661.76|652.66|30
1656653870000|2022-07-01 05:37:50|662.34|653.24|662.39|653.29|662.86|653.76|662.02|652.92|28
1656653880000|2022-07-01 05:38:00|662.37|653.27|662.51|653.41|662.74|653.64|662.15|653.05|24
1656653890000|2022-07-01 05:38:10|662.5|653.4|662.33|653.23|662.5|653.4|661.95|652.85|23
1656653900000|2022-07-01 05:38:20|662.41|653.31|662.12|653.02|662.69|653.59|662.1|653|18
1656653910000|2022-07-01 05:38:30|662.14|653.04|662.62|653.52|662.63|653.53|662.12|653.02|27
1656653920000|2022-07-01 05:38:40|662.59|653.49|662.84|653.74|662.84|653.74|662.14|653.04|23
1656653930000|2022-07-01 05:38:50|662.86|653.76|662.82|653.72|662.94|653.84|662.8|653.7|15
1656653940000|2022-07-01 05:39:00|662.83|653.73|663.28|654.18|663.83|654.73|662.83|653.73|20
1656653950000|2022-07-01 05:39:10|663.3|654.2|663.25|654.15|663.46|654.36|663.12|654.02|20
1656653960000|2022-07-01 05:39:20|663.12|654.02|663.01|653.91|663.64|654.54|663.01|653.91|22
1656653970000|2022-07-01 05:39:30|663.02|653.92|663.37|654.27|663.37|654.27|662.99|653.89|17
1656653980000|2022-07-01 05:39:40|663.23|654.13|662.97|653.87|663.25|654.15|662.86|653.76|23
1656653990000|2022-07-01 05:39:50|662.98|653.88|663.07|653.97|663.07|653.97|662.95|653.85|23
1656654000000|2022-07-01 05:40:00|663.43|654.33|663.45|654.35|663.47|654.37|663.15|654.05|18
1656654010000|2022-07-01 05:40:10|663.47|654.37|662.49|653.39|663.47|654.37|662.37|653.27|31
1656654020000|2022-07-01 05:40:20|662.5|653.4|663.08|653.98|663.08|653.98|662.5|653.4|29
1656654030000|2022-07-01 05:40:30|663.19|654.09|663.46|654.36|663.46|654.36|663.1|654|24
1656654040000|2022-07-01 05:40:40|663.47|654.37|664.73|655.63|664.73|655.63|663.43|654.33|23
1656654050000|2022-07-01 05:40:50|664.67|655.57|665.25|656.15|665.4|656.3|664.63|655.53|19
1656654060000|2022-07-01 05:41:00|665.17|656.07|665.71|656.61|665.71|656.61|665.17|656.07|24
1656654070000|2022-07-01 05:41:10|665.72|656.62|664.57|655.47|665.74|656.64|664.38|655.28|27
1656654080000|2022-07-01 05:41:20|664.58|655.48|664.51|655.41|664.68|655.58|664.33|655.23|30
1656654090000|2022-07-01 05:41:30|664.52|655.42|663.26|654.16|664.69|655.59|663.26|654.16|27
1656654100000|2022-07-01 05:41:40|663.28|654.18|662.94|653.84|663.28|654.18|662.05|652.95|27
1656654110000|2022-07-01 05:41:50|662.88|653.78|661.76|652.66|662.88|653.78|661.09|651.99|26
1656654120000|2022-07-01 05:42:00|661.94|652.84|661.08|651.98|661.94|652.84|660.95|651.85|24
1656654130000|2022-07-01 05:42:10|661.07|651.97|662.08|652.98|662.08|652.98|660.95|651.85|20
1656654140000|2022-07-01 05:42:20|662.03|652.93|662.17|653.07|662.92|653.82|662.03|652.93|24
1656654150000|2022-07-01 05:42:30|662.08|652.98|661.38|652.28|662.08|652.98|661.2|652.1|31
1656654160000|2022-07-01 05:42:40|661.34|652.24|661.36|652.26|661.64|652.54|661.25|652.15|19
1656654170000|2022-07-01 05:42:50|661.42|652.32|663|653.9|663.03|653.93|661.21|652.11|33
1656654180000|2022-07-01 05:43:00|663.03|653.93|663.7|654.6|663.87|654.77|662.91|653.81|30
1656654190000|2022-07-01 05:43:10|663.57|654.47|663.89|654.79|663.92|654.82|663.11|654.01|27
1656654200000|2022-07-01 05:43:20|663.88|654.78|664.66|655.56|664.73|655.63|663.88|654.78|24
1656654210000|2022-07-01 05:43:30|664.77|655.67|665.1|656|665.1|656|664.77|655.67|25
1656654220000|2022-07-01 05:43:40|665.09|655.99|665.81|656.71|665.83|656.73|664.9|655.8|22
1656654230000|2022-07-01 05:43:50|665.85|656.75|666.09|656.99|666.09|656.99|665.82|656.72|13
1656654240000|2022-07-01 05:44:00|666.1|657|666.88|657.78|666.89|657.79|666.1|657|29
1656654250000|2022-07-01 05:44:10|666.89|657.79|665.93|656.83|666.98|657.88|665.9|656.8|24
1656654260000|2022-07-01 05:44:20|665.98|656.88|666.9|657.8|666.96|657.86|665.92|656.82|21
1656654270000|2022-07-01 05:44:30|666.89|657.79|666.54|657.44|666.96|657.86|666.41|657.31|23
1656654280000|2022-07-01 05:44:40|666.53|657.43|666.63|657.53|667.04|657.94|666.53|657.43|21
1656654290000|2022-07-01 05:44:50|666.64|657.54|666.68|657.58|666.74|657.64|666.52|657.42|24
1656654300000|2022-07-01 05:45:00|666.69|657.59|665.99|656.89|666.83|657.73|665.79|656.69|29
1656654310000|2022-07-01 05:45:10|666|656.9|666.82|657.72|666.84|657.74|666|656.9|26
1656654320000|2022-07-01 05:45:20|666.92|657.82|666.03|656.93|666.92|657.82|665.77|656.67|18
1656654330000|2022-07-01 05:45:30|666.04|656.94|666.59|657.49|666.62|657.52|666.04|656.94|27
1656654340000|2022-07-01 05:45:40|666.57|657.47|666.6|657.5|666.6|657.5|666.48|657.38|7
1656654350000|2022-07-01 05:45:50|666.56|657.46|666.67|657.57|666.7|657.6|666.56|657.46|12
1656654360000|2022-07-01 05:46:00|667.04|657.94|667.12|658.02|667.21|658.11|666.76|657.66|27
1656654370000|2022-07-01 05:46:10|667.22|658.12|667.05|657.95|667.77|658.67|667.05|657.95|37
1656654380000|2022-07-01 05:46:20|667.01|657.91|667|657.9|667.27|658.17|666.61|657.51|24
1656654390000|2022-07-01 05:46:30|667.01|657.91|667.29|658.19|667.29|658.19|666.97|657.87|24
1656654400000|2022-07-01 05:46:40|667.33|658.23|667.34|658.24|667.62|658.52|666.87|657.77|28
1656654410000|2022-07-01 05:46:50|667.37|658.27|667.14|658.04|667.51|658.41|667.06|657.96|26
1656654420000|2022-07-01 05:47:00|667.15|658.05|667.04|657.94|667.35|658.25|666.98|657.88|23
1656654430000|2022-07-01 05:47:10|667.03|657.93|666.9|657.8|667.03|657.93|666.9|657.8|13
1656654440000|2022-07-01 05:47:20|666.91|657.81|666.88|657.78|666.93|657.83|666.77|657.67|18
1656654450000|2022-07-01 05:47:30|666.89|657.79|666.75|657.65|666.89|657.79|666.49|657.39|14
1656654460000|2022-07-01 05:47:40|666.74|657.64|666.74|657.64|666.83|657.73|666.58|657.48|10
1656654470000|2022-07-01 05:47:50|666.75|657.65|666.98|657.88|666.98|657.88|666.73|657.63|10
1656654480000|2022-07-01 05:48:00|667.06|657.96|666.76|657.66|667.06|657.96|666.68|657.58|21
1656654490000|2022-07-01 05:48:10|666.77|657.67|666.65|657.55|666.89|657.79|666.09|656.99|29
1656654500000|2022-07-01 05:48:20|666.66|657.56|666.63|657.53|666.66|657.56|666.45|657.35|24
1656654510000|2022-07-01 05:48:30|666.6|657.5|666.29|657.19|666.62|657.52|665.99|656.89|31
1656654520000|2022-07-01 05:48:40|666.32|657.22|666.54|657.44|666.63|657.53|666.32|657.22|31
1656654530000|2022-07-01 05:48:50|666.43|657.33|666.77|657.67|666.87|657.77|666.43|657.33|17
1656654540000|2022-07-01 05:49:00|666.7|657.6|666.45|657.35|666.77|657.67|666.33|657.23|33
1656654550000|2022-07-01 05:49:10|666.51|657.41|666.68|657.58|666.73|657.63|666.49|657.39|18
1656654560000|2022-07-01 05:49:20|666.71|657.61|666.69|657.59|666.71|657.61|666.48|657.38|13
1656654570000|2022-07-01 05:49:30|666.61|657.51|666.66|657.56|666.69|657.59|666.58|657.48|14
1656654580000|2022-07-01 05:49:40|666.67|657.57|666.41|657.31|666.67|657.57|666.06|656.96|26
1656654590000|2022-07-01 05:49:50|666.45|657.35|666.46|657.36|666.56|657.46|666.25|657.15|30
1656654600000|2022-07-01 05:50:00|666.42|657.32|666.64|657.54|666.84|657.74|666.25|657.15|32
1656654610000|2022-07-01 05:50:10|666.69|657.59|666.55|657.45|666.69|657.59|666.53|657.43|26
1656654620000|2022-07-01 05:50:20|666.61|657.51|666.81|657.71|666.81|657.71|666.52|657.42|19
1656654630000|2022-07-01 05:50:30|666.82|657.72|666.95|657.85|666.95|657.85|666.8|657.7|7
1656654640000|2022-07-01 05:50:40|666.89|657.79|666.87|657.77|666.89|657.79|666.81|657.71|5
1656654650000|2022-07-01 05:50:50|666.97|657.87|667.2|658.1|667.4|658.3|666.97|657.87|20
1656654660000|2022-07-01 05:51:00|667.31|658.21|666.8|657.7|667.31|658.21|666.68|657.58|17
1656654670000|2022-07-01 05:51:10|666.77|657.67|666.69|657.59|666.85|657.75|666.68|657.58|11
1656654680000|2022-07-01 05:51:20|666.61|657.51|666.56|657.46|666.72|657.62|666.48|657.38|12
1656654690000|2022-07-01 05:51:30|666.57|657.47|666.68|657.58|666.81|657.71|666.55|657.45|13
1656654700000|2022-07-01 05:51:40|666.56|657.46|666.68|657.58|666.68|657.58|666.56|657.46|6
1656654710000|2022-07-01 05:51:50|666.56|657.46|666.75|657.65|666.75|657.65|666.56|657.46|8
1656654720000|2022-07-01 05:52:00|666.69|657.59|666.69|657.59|666.8|657.7|666.69|657.59|6
1656654730000|2022-07-01 05:52:10|666.63|657.53|666.55|657.45|666.69|657.59|666.54|657.44|10
1656654740000|2022-07-01 05:52:20|666.57|657.47|666.67|657.57|666.67|657.57|666.57|657.47|4
1656654750000|2022-07-01 05:52:30|666.68|657.58|666.98|657.88|667.21|658.11|666.68|657.58|17
1656654760000|2022-07-01 05:52:40|666.97|657.87|666.92|657.82|666.98|657.88|666.92|657.82|5
1656654770000|2022-07-01 05:52:50|666.93|657.83|666.92|657.82|666.93|657.83|666.92|657.82|4
1656654780000|2022-07-01 05:53:00|666.91|657.81|666.97|657.87|666.97|657.87|666.91|657.81|3
1656654790000|2022-07-01 05:53:10|667.04|657.94|667.02|657.92|667.06|657.96|666.96|657.86|25
1656654800000|2022-07-01 05:53:20|666.97|657.87|666.97|657.87|666.97|657.87|666.97|657.87|1
1656654810000|2022-07-01 05:53:30|667.02|657.92|666.97|657.87|667.02|657.92|666.91|657.81|8
1656654820000|2022-07-01 05:53:40|667.02|657.92|666.92|657.82|667.02|657.92|666.82|657.72|12
1656654830000|2022-07-01 05:53:50|666.93|657.83|666.92|657.82|666.93|657.83|666.91|657.81|4
1656654840000|2022-07-01 05:54:00|666.93|657.83|666.92|657.82|666.93|657.83|666.91|657.81|7
1656654850000|2022-07-01 05:54:10|666.94|657.84|666.98|657.88|666.98|657.88|666.94|657.84|2
1656654860000|2022-07-01 05:54:20|667.03|657.93|667.49|658.39|667.61|658.51|666.93|657.83|33
1656654870000|2022-07-01 05:54:30|667.48|658.38|667.45|658.35|667.48|658.38|667.33|658.23|17
1656654880000|2022-07-01 05:54:40|667.43|658.33|666.94|657.84|667.43|658.33|666.88|657.78|9
1656654890000|2022-07-01 05:54:50|666.87|657.77|666.7|657.6|666.88|657.78|666.7|657.6|5
1656654900000|2022-07-01 05:55:00|666.71|657.61|666.69|657.59|666.79|657.69|666.6|657.5|11
1656654910000|2022-07-01 05:55:10|666.6|657.5|666.68|657.58|666.68|657.58|666.6|657.5|2
1656654920000|2022-07-01 05:55:20|666.59|657.49|666.68|657.58|666.68|657.58|666.59|657.49|3
1656654930000|2022-07-01 05:55:30|666.7|657.6|666.78|657.68|666.91|657.81|666.61|657.51|15
1656654940000|2022-07-01 05:55:40|666.77|657.67|666.58|657.48|666.77|657.67|666.49|657.39|17
1656654950000|2022-07-01 05:55:50|666.62|657.52|666.6|657.5|666.69|657.59|666.51|657.41|4
1656654960000|2022-07-01 05:56:00|666.62|657.52|666.61|657.51|666.68|657.58|666.61|657.51|7
1656654970000|2022-07-01 05:56:10|666.6|657.5|666.51|657.41|666.6|657.5|666.51|657.41|2
1656654980000|2022-07-01 05:56:20|666.85|657.75|666.61|657.51|666.85|657.75|666.41|657.31|8
1656654990000|2022-07-01 05:56:30|666.62|657.52|666.62|657.52|666.62|657.52|666.58|657.48|5
1656655000000|2022-07-01 05:56:40|666.61|657.51|666.45|657.35|666.61|657.51|666.28|657.18|30
1656655010000|2022-07-01 05:56:50|666.4|657.3|665.9|656.8|666.69|657.59|665.9|656.8|23
1656655020000|2022-07-01 05:57:00|665.8|656.7|664.82|655.72|665.8|656.7|664.82|655.72|25
1656655030000|2022-07-01 05:57:10|664.81|655.71|664|654.9|664.88|655.78|663.89|654.79|10
1656655040000|2022-07-01 05:57:20|663.9|654.8|663.47|654.37|663.9|654.8|663.23|654.13|28
1656655050000|2022-07-01 05:57:30|663.44|654.34|664.42|655.32|664.46|655.36|663.43|654.33|23
1656655060000|2022-07-01 05:57:40|664.48|655.38|664.54|655.44|664.7|655.6|664.48|655.38|12
1656655070000|2022-07-01 05:57:50|664.39|655.29|664.64|655.54|664.65|655.55|664.35|655.25|17
1656655080000|2022-07-01 05:58:00|664.75|655.65|664.76|655.66|664.8|655.7|664.58|655.48|14
1656655090000|2022-07-01 05:58:10|664.77|655.67|665.42|656.32|665.42|656.32|664.77|655.67|16
1656655100000|2022-07-01 05:58:20|665.47|656.37|665.52|656.42|665.6|656.5|665.42|656.32|7
1656655110000|2022-07-01 05:58:30|665.44|656.34|664.95|655.85|665.44|656.34|664.87|655.77|24
1656655120000|2022-07-01 05:58:40|664.98|655.88|664.9|655.8|665.04|655.94|664.9|655.8|22
1656655130000|2022-07-01 05:58:50|664.91|655.81|664.94|655.84|664.94|655.84|664.89|655.79|7
1656655140000|2022-07-01 05:59:00|664.96|655.86|665.05|655.95|665.06|655.96|664.94|655.84|7
1656655150000|2022-07-01 05:59:10|665.02|655.92|665.11|656.01|665.11|656.01|664.95|655.85|16
1656655160000|2022-07-01 05:59:20|665.15|656.05|665.03|655.93|665.15|656.05|664.99|655.89|13
1656655170000|2022-07-01 05:59:30|665.04|655.94|665.12|656.02|665.12|656.02|664.99|655.89|9
1656655180000|2022-07-01 05:59:40|665|655.9|665.01|655.91|665.11|656.01|665|655.9|16
1656655190000|2022-07-01 05:59:50|665.03|655.93|664.98|655.88|665.07|655.97|664.98|655.88|14
1656655200000|2022-07-01 06:00:00|664.93|655.83|665.01|655.91|665.01|655.91|664.48|655.38|30
1656655210000|2022-07-01 06:00:10|665.14|656.04|665.44|656.34|665.46|656.36|665.14|656.04|18
1656655220000|2022-07-01 06:00:20|665.39|656.29|664.86|655.76|665.39|656.29|664.73|655.63|27
1656655230000|2022-07-01 06:00:30|664.73|655.63|664.74|655.64|664.87|655.77|664.04|654.94|23
1656655240000|2022-07-01 06:00:40|664.67|655.57|664.94|655.84|665.35|656.25|664.67|655.57|13
1656655250000|2022-07-01 06:00:50|664.93|655.83|664.93|655.83|664.94|655.84|664.93|655.83|5
1656655260000|2022-07-01 06:01:00|664.94|655.84|664.83|655.73|664.94|655.84|664.83|655.73|9
1656655270000|2022-07-01 06:01:10|664.9|655.8|664.75|655.65|664.9|655.8|664.73|655.63|9
1656655280000|2022-07-01 06:01:20|664.76|655.66|664.74|655.64|664.81|655.71|664.68|655.58|10
1656655290000|2022-07-01 06:01:30|664.68|655.58|664.85|655.75|664.85|655.75|664.68|655.58|5
1656655300000|2022-07-01 06:01:40|664.86|655.76|665|655.9|665.05|655.95|664.83|655.73|15
1656655310000|2022-07-01 06:01:50|664.86|655.76|665.18|656.08|665.22|656.12|664.86|655.76|11
1656655320000|2022-07-01 06:02:00|665.24|656.14|665.47|656.37|665.65|656.55|665.14|656.04|25
1656655330000|2022-07-01 06:02:10|665.48|656.38|665.67|656.57|665.9|656.8|665.48|656.38|21
1656655340000|2022-07-01 06:02:20|665.66|656.56|665.93|656.83|665.93|656.83|665.53|656.43|14
1656655350000|2022-07-01 06:02:30|665.89|656.79|666.59|657.49|666.72|657.62|665.83|656.73|21
1656655360000|2022-07-01 06:02:40|666.61|657.51|666.77|657.67|666.81|657.71|666.61|657.51|11
1656655370000|2022-07-01 06:02:50|666.71|657.61|666.77|657.67|666.82|657.72|666.71|657.61|11
1656655380000|2022-07-01 06:03:00|666.8|657.7|667.94|658.84|667.94|658.84|666.8|657.7|29
1656655390000|2022-07-01 06:03:10|667.93|658.83|667.79|658.69|668.03|658.93|667.72|658.62|25
1656655400000|2022-07-01 06:03:20|667.82|658.72|667.65|658.55|667.82|658.72|667.65|658.55|10
1656655410000|2022-07-01 06:03:30|667.59|658.49|667.76|658.66|667.78|658.68|667.56|658.46|13
1656655420000|2022-07-01 06:03:40|667.74|658.64|667.77|658.67|667.79|658.69|667.74|658.64|6
1656655430000|2022-07-01 06:03:50|667.79|658.69|667.95|658.85|667.96|658.86|667.79|658.69|13
1656655440000|2022-07-01 06:04:00|667.94|658.84|667.84|658.74|667.95|658.85|667.79|658.69|16
1656655450000|2022-07-01 06:04:10|667.81|658.71|667.72|658.62|667.81|658.71|667.67|658.57|8
1656655460000|2022-07-01 06:04:20|667.5|658.4|667.87|658.77|667.87|658.77|667.45|658.35|20
1656655470000|2022-07-01 06:04:30|667.88|658.78|667.88|658.78|667.99|658.89|667.83|658.73|14
1656655480000|2022-07-01 06:04:40|667.89|658.79|668.1|659|668.1|659|667.88|658.78|11
1656655490000|2022-07-01 06:04:50|668.17|659.07|668.28|659.18|668.35|659.25|668.1|659|9
1656655500000|2022-07-01 06:05:00|668.37|659.27|668.73|659.63|668.85|659.75|668.37|659.27|25
1656655510000|2022-07-01 06:05:10|668.84|659.74|669.13|660.03|669.14|660.04|668.77|659.67|20
1656655520000|2022-07-01 06:05:20|669.2|660.1|669.32|660.22|669.39|660.29|669.19|660.09|10
1656655530000|2022-07-01 06:05:30|669.3|660.2|668.88|659.78|669.64|660.54|668.88|659.78|22
1656655540000|2022-07-01 06:05:40|668.7|659.6|668.81|659.71|668.91|659.81|668.7|659.6|21
1656655550000|2022-07-01 06:05:50|668.82|659.72|668.81|659.71|668.93|659.83|668.79|659.69|20
1656655560000|2022-07-01 06:06:00|668.82|659.72|668.89|659.79|668.89|659.79|668.71|659.61|17
1656655570000|2022-07-01 06:06:10|668.88|659.78|669.41|660.31|669.41|660.31|668.74|659.64|17
1656655580000|2022-07-01 06:06:20|669.47|660.37|669.95|660.85|669.95|660.85|669.47|660.37|14
1656655590000|2022-07-01 06:06:30|669.96|660.86|669.91|660.81|670.24|661.14|669.84|660.74|20
1656655600000|2022-07-01 06:06:40|669.9|660.8|669.97|660.87|670.04|660.94|669.9|660.8|13
1656655610000|2022-07-01 06:06:50|670.01|660.91|669.86|660.76|670.02|660.92|669.85|660.75|10
1656655620000|2022-07-01 06:07:00|669.85|660.75|669.82|660.72|669.9|660.8|669.77|660.67|11
1656655630000|2022-07-01 06:07:10|669.84|660.74|669.53|660.43|669.84|660.74|669.52|660.42|15
1656655640000|2022-07-01 06:07:20|669.33|660.23|668.98|659.88|669.33|660.23|668.86|659.76|14
1656655650000|2022-07-01 06:07:30|668.97|659.87|668.78|659.68|668.98|659.88|668.78|659.68|6
1656655660000|2022-07-01 06:07:40|668.81|659.71|668.86|659.76|668.87|659.77|668.81|659.71|6
1656655670000|2022-07-01 06:07:50|668.87|659.77|668.24|659.14|668.87|659.77|668.02|658.92|28
1656655680000|2022-07-01 06:08:00|668.25|659.15|668.27|659.17|668.47|659.37|668.13|659.03|22
1656655690000|2022-07-01 06:08:10|668.35|659.25|668.22|659.12|668.5|659.4|668.22|659.12|22
1656655700000|2022-07-01 06:08:20|668.21|659.11|668.3|659.2|668.3|659.2|668.18|659.08|9
1656655710000|2022-07-01 06:08:30|668.27|659.17|667.47|658.37|668.3|659.2|667.47|658.37|21
1656655720000|2022-07-01 06:08:40|667.46|658.36|668.22|659.12|668.23|659.13|667.46|658.36|21
1656655730000|2022-07-01 06:08:50|668.15|659.05|668.01|658.91|668.15|659.05|667.96|658.86|23
1656655740000|2022-07-01 06:09:00|668|658.9|668.44|659.34|668.58|659.48|667.98|658.88|29
1656655750000|2022-07-01 06:09:10|668.41|659.31|668.41|659.31|668.41|659.31|668.41|659.31|1
1656655760000|2022-07-01 06:09:20|668.39|659.29|668.52|659.42|668.8|659.7|668.33|659.23|19
1656655770000|2022-07-01 06:09:30|668.55|659.45|668.43|659.33|668.56|659.46|668.4|659.3|21
1656655780000|2022-07-01 06:09:40|668.44|659.34|668.4|659.3|668.48|659.38|668.33|659.23|27
1656655790000|2022-07-01 06:09:50|668.41|659.31|668.82|659.72|668.82|659.72|668.41|659.31|32
1656655800000|2022-07-01 06:10:00|668.89|659.79|668.76|659.66|668.92|659.82|668.68|659.58|16
1656655810000|2022-07-01 06:10:10|668.8|659.7|668.79|659.69|668.83|659.73|668.78|659.68|6
1656655820000|2022-07-01 06:10:20|668.77|659.67|668.85|659.75|668.86|659.76|668.77|659.67|5
1656655830000|2022-07-01 06:10:30|668.87|659.77|669.3|660.2|669.45|660.35|668.87|659.77|25
1656655840000|2022-07-01 06:10:40|669.29|660.19|669.39|660.29|669.49|660.39|669.27|660.17|28
1656655850000|2022-07-01 06:10:50|669.38|660.28|669.55|660.45|669.55|660.45|669.27|660.17|23
1656655860000|2022-07-01 06:11:00|669.66|660.56|669.56|660.46|669.66|660.56|669.48|660.38|11
1656655870000|2022-07-01 06:11:10|669.55|660.45|670.12|661.02|670.12|661.02|669.5|660.4|17
1656655880000|2022-07-01 06:11:20|670.13|661.03|670.2|661.1|670.22|661.12|670.13|661.03|7
1656655890000|2022-07-01 06:11:30|670.13|661.03|670.25|661.15|670.26|661.16|670.13|661.03|4
1656655900000|2022-07-01 06:11:40|670.26|661.16|670.33|661.23|670.36|661.26|670.25|661.15|11
1656655910000|2022-07-01 06:11:50|670.35|661.25|670.32|661.22|670.39|661.29|670.32|661.22|3
1656655920000|2022-07-01 06:12:00|670.29|661.19|669.87|660.77|670.34|661.24|669.87|660.77|10
1656655930000|2022-07-01 06:12:10|669.7|660.6|669.89|660.79|669.89|660.79|668.95|659.85|27
1656655940000|2022-07-01 06:12:20|669.93|660.83|669.89|660.79|669.98|660.88|669.88|660.78|8
1656655950000|2022-07-01 06:12:30|669.85|660.75|669.85|660.75|669.85|660.75|669.81|660.71|3
1656655960000|2022-07-01 06:12:40|669.8|660.7|669.62|660.52|669.8|660.7|669.56|660.46|8
1656655970000|2022-07-01 06:12:50|669.53|660.43|669.47|660.37|669.53|660.43|669.31|660.21|14
1656655980000|2022-07-01 06:13:00|669.46|660.36|669.84|660.74|669.85|660.75|669.44|660.34|11
1656655990000|2022-07-01 06:13:10|669.81|660.71|670.34|661.24|670.35|661.25|669.81|660.71|10
1656656000000|2022-07-01 06:13:20|670.35|661.25|670.45|661.35|670.45|661.35|670.33|661.23|10
1656656010000|2022-07-01 06:13:30|670.39|661.29|670.29|661.19|670.41|661.31|670.29|661.19|7
1656656020000|2022-07-01 06:13:40|670.24|661.14|670.24|661.14|670.38|661.28|670.21|661.11|16
1656656030000|2022-07-01 06:13:50|670.18|661.08|670.38|661.28|670.48|661.38|670.18|661.08|15
1656656040000|2022-07-01 06:14:00|670.43|661.33|670.62|661.52|670.8|661.7|670.43|661.33|18
1656656050000|2022-07-01 06:14:10|670.6|661.5|671.03|661.93|671.24|662.14|670.29|661.19|22
1656656060000|2022-07-01 06:14:20|670.85|661.75|670.75|661.65|670.89|661.79|670.62|661.52|20
1656656070000|2022-07-01 06:14:30|670.76|661.66|670.63|661.53|670.81|661.71|670.61|661.51|8
1656656080000|2022-07-01 06:14:40|670.64|661.54|670.55|661.45|670.65|661.55|670.4|661.3|15
1656656090000|2022-07-01 06:14:50|670.53|661.43|670.74|661.64|670.74|661.64|670.52|661.42|13
1656656100000|2022-07-01 06:15:00|670.81|661.71|670.81|661.71|670.81|661.71|670.66|661.56|13
1656656110000|2022-07-01 06:15:10|670.82|661.72|670.86|661.76|670.86|661.76|670.77|661.67|8
1656656120000|2022-07-01 06:15:20|670.87|661.77|670.78|661.68|670.87|661.77|670.77|661.67|6
1656656130000|2022-07-01 06:15:30|670.79|661.69|670.48|661.38|670.79|661.69|670.39|661.29|17
1656656140000|2022-07-01 06:15:40|670.47|661.37|670.66|661.56|670.8|661.7|670.4|661.3|11
1656656150000|2022-07-01 06:15:50|670.68|661.58|671.32|662.22|671.32|662.22|670.68|661.58|22
1656656160000|2022-07-01 06:16:00|671.37|662.27|671.52|662.42|671.52|662.42|671.35|662.25|10
1656656170000|2022-07-01 06:16:10|671.46|662.36|671.55|662.45|671.58|662.48|671.46|662.36|8
1656656180000|2022-07-01 06:16:20|671.54|662.44|671.79|662.69|671.79|662.69|671.47|662.37|18
1656656190000|2022-07-01 06:16:30|671.65|662.55|671.73|662.63|671.74|662.64|671.64|662.54|12
1656656200000|2022-07-01 06:16:40|671.72|662.62|671.65|662.55|671.72|662.62|671.65|662.55|18
1656656210000|2022-07-01 06:16:50|671.6|662.5|670.78|661.68|671.63|662.53|670.78|661.68|22
1656656220000|2022-07-01 06:17:00|670.54|661.44|670.44|661.34|670.62|661.52|670.44|661.34|7
1656656230000|2022-07-01 06:17:10|670.43|661.33|669.93|660.83|670.43|661.33|669.71|660.61|15
1656656240000|2022-07-01 06:17:20|669.88|660.78|669.61|660.51|669.89|660.79|669.58|660.48|14
1656656250000|2022-07-01 06:17:30|669.62|660.52|669.64|660.54|669.64|660.54|669.62|660.52|3
1656656260000|2022-07-01 06:17:40|669.63|660.53|669.62|660.52|669.64|660.54|669.61|660.51|8
1656656270000|2022-07-01 06:17:50|669.6|660.5|668.95|659.85|669.62|660.52|668.86|659.76|18
1656656280000|2022-07-01 06:18:00|668.96|659.86|669.28|660.18|669.37|660.27|668.92|659.82|22
1656656290000|2022-07-01 06:18:10|669.22|660.12|668.81|659.71|669.22|660.12|668.8|659.7|14
1656656300000|2022-07-01 06:18:20|668.89|659.79|669.15|660.05|669.23|660.13|668.78|659.68|27
1656656310000|2022-07-01 06:18:30|669.06|659.96|668.76|659.66|669.08|659.98|668.76|659.66|8
1656656320000|2022-07-01 06:18:40|668.86|659.76|668.76|659.66|668.91|659.81|668.76|659.66|8
1656656330000|2022-07-01 06:18:50|668.77|659.67|668.68|659.58|668.8|659.7|668.68|659.58|11
1656656340000|2022-07-01 06:19:00|668.64|659.54|668.42|659.32|668.64|659.54|668.32|659.22|17
1656656350000|2022-07-01 06:19:10|668.31|659.21|666.98|657.88|668.31|659.21|666.98|657.88|15
1656656360000|2022-07-01 06:19:20|666.97|657.87|665.96|656.86|666.97|657.87|665.92|656.82|24
1656656370000|2022-07-01 06:19:30|665.95|656.85|666.37|657.27|666.58|657.48|665.79|656.69|15
1656656380000|2022-07-01 06:19:40|666.38|657.28|665.98|656.88|666.61|657.51|665.97|656.87|15
1656656390000|2022-07-01 06:19:50|665.93|656.83|666.23|657.13|666.24|657.14|665.9|656.8|19
1656656400000|2022-07-01 06:20:00|666.35|657.25|666.64|657.54|666.89|657.79|666.23|657.13|21
1656656410000|2022-07-01 06:20:10|666.63|657.53|666.62|657.52|666.69|657.59|666.57|657.47|14
1656656420000|2022-07-01 06:20:20|666.63|657.53|666.65|657.55|666.65|657.55|666.63|657.53|3
1656656430000|2022-07-01 06:20:30|666.9|657.8|666.71|657.61|666.9|657.8|666.64|657.54|6
1656656440000|2022-07-01 06:20:40|666.68|657.58|666.87|657.77|666.87|657.77|666.64|657.54|14
1656656450000|2022-07-01 06:20:50|666.89|657.79|666.59|657.49|667.1|658|666.43|657.33|24
1656656460000|2022-07-01 06:21:00|666.58|657.48|666.59|657.49|666.6|657.5|666.46|657.36|13
1656656470000|2022-07-01 06:21:10|666.65|657.55|666.46|657.36|666.69|657.59|666.34|657.24|14
1656656480000|2022-07-01 06:21:20|666.44|657.34|666.39|657.29|666.45|657.35|666.34|657.24|5
1656656490000|2022-07-01 06:21:30|666.36|657.26|666.36|657.26|666.38|657.28|666.32|657.22|8
1656656500000|2022-07-01 06:21:40|666.19|657.09|665.94|656.84|666.19|657.09|665.8|656.7|14
1656656510000|2022-07-01 06:21:50|665.95|656.85|666.57|657.47|666.6|657.5|665.95|656.85|31
1656656520000|2022-07-01 06:22:00|666.56|657.46|666.54|657.44|666.56|657.46|666.38|657.28|16
1656656530000|2022-07-01 06:22:10|666.55|657.45|666.51|657.41|666.56|657.46|666.48|657.38|7
1656656540000|2022-07-01 06:22:20|666.46|657.36|667.51|658.41|667.52|658.42|666.35|657.25|17
1656656550000|2022-07-01 06:22:30|667.52|658.42|667.66|658.56|667.8|658.7|667.52|658.42|7
1656656560000|2022-07-01 06:22:40|667.65|658.55|667.37|658.27|667.66|658.56|667.31|658.21|13
1656656570000|2022-07-01 06:22:50|667.45|658.35|667.55|658.45|667.55|658.45|667.4|658.3|6
1656656580000|2022-07-01 06:23:00|667.56|658.46|667.66|658.56|667.66|658.56|667.56|658.46|4
1656656590000|2022-07-01 06:23:10|667.58|658.48|667.55|658.45|667.59|658.49|667.53|658.43|7
1656656600000|2022-07-01 06:23:20|667.53|658.43|667.44|658.34|667.55|658.45|667.44|658.34|5
1656656610000|2022-07-01 06:23:30|667.46|658.36|667.46|658.36|667.46|658.36|667.44|658.34|5
1656656620000|2022-07-01 06:23:40|667.47|658.37|666.91|657.81|667.47|658.37|666.9|657.8|14
1656656630000|2022-07-01 06:23:50|666.94|657.84|667.71|658.61|667.81|658.71|666.94|657.84|27
1656656640000|2022-07-01 06:24:00|667.72|658.62|667.72|658.62|667.75|658.65|667.65|658.55|10
1656656650000|2022-07-01 06:24:10|667.73|658.63|668.75|659.65|668.75|659.65|667.73|658.63|28
1656656660000|2022-07-01 06:24:20|668.76|659.66|668.84|659.74|668.93|659.83|668.76|659.66|10
1656656670000|2022-07-01 06:24:30|668.83|659.73|669.44|660.34|669.55|660.45|668.83|659.73|21
1656656680000|2022-07-01 06:24:40|669.43|660.33|668.88|659.78|669.8|660.7|668.88|659.78|12
1656656690000|2022-07-01 06:24:50|668.91|659.81|668.44|659.34|668.92|659.82|668.42|659.32|13
1656656700000|2022-07-01 06:25:00|668.41|659.31|668.38|659.28|668.44|659.34|668.31|659.21|10
1656656710000|2022-07-01 06:25:10|668.33|659.23|668.35|659.25|668.66|659.56|668.3|659.2|18
1656656720000|2022-07-01 06:25:20|668.29|659.19|668.18|659.08|668.8|659.7|668.18|659.08|11
1656656730000|2022-07-01 06:25:30|668.33|659.23|668.11|659.01|668.33|659.23|668.11|659.01|14
1656656740000|2022-07-01 06:25:40|668.18|659.08|667.84|658.74|668.31|659.21|667.82|658.72|14
1656656750000|2022-07-01 06:25:50|667.85|658.75|668.08|658.98|668.08|658.98|667.81|658.71|13
1656656760000|2022-07-01 06:26:00|668.17|659.07|668.47|659.37|668.53|659.43|668.02|658.92|14
1656656770000|2022-07-01 06:26:10|668.37|659.27|668.44|659.34|668.8|659.7|668.24|659.14|21
1656656780000|2022-07-01 06:26:20|668.43|659.33|668.36|659.26|668.43|659.33|668.35|659.25|5
1656656790000|2022-07-01 06:26:30|668.35|659.25|668.37|659.27|668.38|659.28|668.35|659.25|6
1656656800000|2022-07-01 06:26:40|668.36|659.26|668.43|659.33|668.43|659.33|668.26|659.16|8
1656656810000|2022-07-01 06:26:50|668.45|659.35|668.94|659.84|668.94|659.84|668.45|659.35|16
1656656820000|2022-07-01 06:27:00|668.96|659.86|668.72|659.62|668.98|659.88|668.72|659.62|18
1656656830000|2022-07-01 06:27:10|668.81|659.71|668.97|659.87|669|659.9|668.78|659.68|10
1656656840000|2022-07-01 06:27:20|668.85|659.75|668.85|659.75|668.85|659.75|668.84|659.74|3
1656656850000|2022-07-01 06:27:30|668.86|659.76|669.2|660.1|669.28|660.18|668.85|659.75|10
1656656860000|2022-07-01 06:27:40|669.18|660.08|668.99|659.89|669.18|660.08|668.99|659.89|6
1656656870000|2022-07-01 06:27:50|669|659.9|669.01|659.91|669.01|659.91|669|659.9|4
1656656880000|2022-07-01 06:28:00|669.09|659.99|669.85|660.75|669.85|660.75|669.09|659.99|18
1656656890000|2022-07-01 06:28:10|669.86|660.76|670.36|661.26|670.64|661.54|669.86|660.76|18
1656656900000|2022-07-01 06:28:20|670.25|661.15|670.38|661.28|670.38|661.28|670.16|661.06|9
1656656910000|2022-07-01 06:28:30|670.39|661.29|670.66|661.56|670.81|661.71|670.39|661.29|12
1656656920000|2022-07-01 06:28:40|670.67|661.57|670.82|661.72|670.82|661.72|670.64|661.54|11
1656656930000|2022-07-01 06:28:50|670.76|661.66|670.79|661.69|670.79|661.69|670.67|661.57|5
1656656940000|2022-07-01 06:29:00|670.8|661.7|671.43|662.33|671.43|662.33|670.8|661.7|14
1656656950000|2022-07-01 06:29:10|671.42|662.32|671.01|661.91|671.43|662.33|671.01|661.91|11
1656656960000|2022-07-01 06:29:20|670.98|661.88|670.92|661.82|670.98|661.88|670.91|661.81|5
1656656970000|2022-07-01 06:29:30|670.88|661.78|670.08|660.98|671|661.9|670.08|660.98|19
1656656980000|2022-07-01 06:29:40|669.94|660.84|669.81|660.71|669.96|660.86|669.81|660.71|18
1656656990000|2022-07-01 06:29:50|669.84|660.74|670.6|661.5|670.6|661.5|669.84|660.74|13
1656657000000|2022-07-01 06:30:00|670.78|661.68|669.96|660.86|670.86|661.76|669.96|660.86|20
1656657010000|2022-07-01 06:30:10|669.95|660.85|670.29|661.19|670.45|661.35|669.9|660.8|19
1656657020000|2022-07-01 06:30:20|670.36|661.26|670.36|661.26|670.42|661.32|670.31|661.21|7
1656657030000|2022-07-01 06:30:30|670.35|661.25|671.3|662.2|671.4|662.3|670.35|661.25|15
1656657040000|2022-07-01 06:30:40|671.43|662.33|671.72|662.62|671.92|662.82|671.38|662.28|21
1656657050000|2022-07-01 06:30:50|671.68|662.58|671.45|662.35|671.68|662.58|671.44|662.34|6
1656657060000|2022-07-01 06:31:00|671.35|662.25|671.45|662.35|671.45|662.35|671.35|662.25|2
1656657070000|2022-07-01 06:31:10|671.59|662.49|671.43|662.33|671.59|662.49|671.4|662.3|8
1656657080000|2022-07-01 06:31:20|671.42|662.32|671.54|662.44|671.54|662.44|671.34|662.24|10
1656657090000|2022-07-01 06:31:30|671.53|662.43|671.43|662.33|671.85|662.75|671.33|662.23|16
1656657100000|2022-07-01 06:31:40|671.44|662.34|670.58|661.48|671.44|662.34|670.58|661.48|18
1656657110000|2022-07-01 06:31:50|670.59|661.49|670.52|661.42|670.63|661.53|670.41|661.31|19
1656657120000|2022-07-01 06:32:00|670.51|661.41|670.51|661.41|670.53|661.43|670.51|661.41|5
1656657130000|2022-07-01 06:32:10|670.49|661.39|670.48|661.38|670.51|661.41|670.48|661.38|7
1656657140000|2022-07-01 06:32:20|670.47|661.37|670.41|661.31|670.47|661.37|670.19|661.09|16
1656657150000|2022-07-01 06:32:30|670.4|661.3|670.39|661.29|670.41|661.31|670.3|661.2|16
1656657160000|2022-07-01 06:32:40|670.29|661.19|670.03|660.93|670.29|661.19|670.03|660.93|18
1656657170000|2022-07-01 06:32:50|670.04|660.94|670.37|661.27|670.37|661.27|670.04|660.94|6
1656657180000|2022-07-01 06:33:00|670.35|661.25|670.44|661.34|670.48|661.38|670.35|661.25|8
1656657190000|2022-07-01 06:33:10|670.4|661.3|670.45|661.35|670.45|661.35|670.4|661.3|3
1656657200000|2022-07-01 06:33:20|670.44|661.34|669.76|660.66|670.44|661.34|669.39|660.29|13
1656657210000|2022-07-01 06:33:30|669.75|660.65|669.76|660.66|669.76|660.66|669.75|660.65|2
1656657220000|2022-07-01 06:33:40|669.69|660.59|669.74|660.64|669.75|660.65|669.69|660.59|4
1656657230000|2022-07-01 06:33:50|669.75|660.65|669.75|660.65|669.75|660.65|669.75|660.65|1
1656657240000|2022-07-01 06:34:00|669.83|660.73|669.82|660.72|669.86|660.76|669.82|660.72|5
1656657250000|2022-07-01 06:34:10|669.8|660.7|669.84|660.74|669.84|660.74|669.8|660.7|6
1656657260000|2022-07-01 06:34:20|669.82|660.72|669.84|660.74|669.84|660.74|669.82|660.72|17
1656657270000|2022-07-01 06:34:30|669.82|660.72|670.58|661.48|670.58|661.48|669.82|660.72|20
1656657280000|2022-07-01 06:34:40|670.62|661.52|670.75|661.65|670.77|661.67|670.62|661.52|6
1656657290000|2022-07-01 06:34:50|670.72|661.62|670.59|661.49|670.72|661.62|670.58|661.48|7
1656657300000|2022-07-01 06:35:00|670.58|661.48|670.73|661.63|670.8|661.7|670.58|661.48|8
1656657310000|2022-07-01 06:35:10|670.7|661.6|670.71|661.61|670.71|661.61|670.7|661.6|4
1656657320000|2022-07-01 06:35:20|670.72|661.62|670.78|661.68|670.78|661.68|670.66|661.56|14
1656657330000|2022-07-01 06:35:30|670.57|661.47|670.56|661.46|670.57|661.47|670.44|661.34|5
1656657340000|2022-07-01 06:35:40|670.55|661.45|670.66|661.56|670.81|661.71|670.44|661.34|18
1656657350000|2022-07-01 06:35:50|670.63|661.53|670.65|661.55|670.66|661.56|670.58|661.48|7
1656657360000|2022-07-01 06:36:00|670.66|661.56|670.67|661.57|670.9|661.8|670.66|661.56|6
1656657370000|2022-07-01 06:36:10|670.66|661.56|670.56|661.46|670.66|661.56|670.56|661.46|5
1656657380000|2022-07-01 06:36:20|670.5|661.4|670.53|661.43|670.54|661.44|670.49|661.39|10
1656657390000|2022-07-01 06:36:30|670.55|661.45|671.16|662.06|671.24|662.14|670.52|661.42|20
1656657400000|2022-07-01 06:36:40|671.17|662.07|671.34|662.24|671.34|662.24|671.17|662.07|9
1656657410000|2022-07-01 06:36:50|671.37|662.27|671.35|662.25|671.7|662.6|671.31|662.21|9
1656657420000|2022-07-01 06:37:00|671.34|662.24|671.26|662.16|671.34|662.24|671.21|662.11|7
1656657430000|2022-07-01 06:37:10|671.34|662.24|671.67|662.57|671.67|662.57|671.34|662.24|12
1656657440000|2022-07-01 06:37:20|671.77|662.67|671.59|662.49|672.24|663.14|671.59|662.49|25
1656657450000|2022-07-01 06:37:30|671.6|662.5|671.58|662.48|671.61|662.51|671.58|662.48|3
1656657460000|2022-07-01 06:37:40|671.57|662.47|671.58|662.48|671.58|662.48|671.57|662.47|2
1656657470000|2022-07-01 06:37:50|671.59|662.49|671.48|662.38|671.85|662.75|671.35|662.25|6
1656657480000|2022-07-01 06:38:00|671.52|662.42|671.46|662.36|671.55|662.45|671.35|662.25|12
1656657490000|2022-07-01 06:38:10|671.49|662.39|671.46|662.36|671.53|662.43|671.37|662.27|6
1656657500000|2022-07-01 06:38:20|671.47|662.37|671.49|662.39|671.5|662.4|671.44|662.34|9
1656657510000|2022-07-01 06:38:30|671.5|662.4|671.49|662.39|671.5|662.4|671.49|662.39|2
1656657520000|2022-07-01 06:38:40|671.5|662.4|671.49|662.39|671.8|662.7|671.49|662.39|6
1656657530000|2022-07-01 06:38:50|671.5|662.4|671.65|662.55|671.71|662.61|671.5|662.4|7
1656657540000|2022-07-01 06:39:00|671.64|662.54|671.48|662.38|671.86|662.76|671.48|662.38|18
1656657550000|2022-07-01 06:39:10|671.59|662.49|671.59|662.49|671.61|662.51|671.5|662.4|6
1656657560000|2022-07-01 06:39:20|671.6|662.5|671.84|662.74|671.84|662.74|671.59|662.49|10
1656657570000|2022-07-01 06:39:30|671.82|662.72|671.82|662.72|671.84|662.74|671.69|662.59|9
1656657580000|2022-07-01 06:39:40|671.84|662.74|671.84|662.74|671.84|662.74|671.81|662.71|6
1656657590000|2022-07-01 06:39:50|671.85|662.75|671.97|662.87|672.22|663.12|671.85|662.75|16
1656657600000|2022-07-01 06:40:00|671.94|662.84|671.89|662.79|671.96|662.86|671.66|662.56|19
1656657610000|2022-07-01 06:40:10|671.9|662.8|671.74|662.64|671.91|662.81|671.74|662.64|11
1656657620000|2022-07-01 06:40:20|671.73|662.63|671.85|662.75|671.85|662.75|671.73|662.63|9
1656657630000|2022-07-01 06:40:30|671.84|662.74|671.83|662.73|671.85|662.75|671.83|662.73|6
1656657640000|2022-07-01 06:40:40|671.85|662.75|671.84|662.74|671.85|662.75|671.83|662.73|3
1656657650000|2022-07-01 06:40:50|671.83|662.73|671.83|662.73|671.85|662.75|671.82|662.72|4
1656657660000|2022-07-01 06:41:00|671.84|662.74|672.16|663.06|672.16|663.06|671.84|662.74|6
1656657670000|2022-07-01 06:41:10|672.17|663.07|671.88|662.78|672.25|663.15|671.88|662.78|12
1656657680000|2022-07-01 06:41:20|671.92|662.82|671.92|662.82|671.92|662.82|671.91|662.81|5
1656657690000|2022-07-01 06:41:30|671.94|662.84|671.92|662.82|671.94|662.84|671.92|662.82|2
1656657700000|2022-07-01 06:41:40|671.94|662.84|671.83|662.73|671.94|662.84|671.83|662.73|3
1656657710000|2022-07-01 06:41:50|671.91|662.81|671.91|662.81|671.93|662.83|671.88|662.78|4
1656657720000|2022-07-01 06:42:00|671.88|662.78|671.74|662.64|671.91|662.81|671.74|662.64|9
1656657730000|2022-07-01 06:42:10|671.8|662.7|671.74|662.64|671.8|662.7|671.69|662.59|3
1656657740000|2022-07-01 06:42:20|671.8|662.7|671.63|662.53|671.8|662.7|671.63|662.53|8
1656657750000|2022-07-01 06:42:30|671.61|662.51|671.73|662.63|671.73|662.63|671.61|662.51|6
1656657760000|2022-07-01 06:42:40|671.72|662.62|671.73|662.63|671.73|662.63|671.72|662.62|2
1656657770000|2022-07-01 06:42:50|671.7|662.6|671.9|662.8|671.9|662.8|671.7|662.6|6
1656657780000|2022-07-01 06:43:00|671.79|662.69|672.24|663.14|672.24|663.14|671.74|662.64|13
1656657790000|2022-07-01 06:43:10|672.25|663.15|672.86|663.76|672.86|663.76|672.25|663.15|21
1656657800000|2022-07-01 06:43:20|672.85|663.75|672.85|663.75|672.85|663.75|672.83|663.73|11
1656657810000|2022-07-01 06:43:30|672.9|663.8|672.86|663.76|672.93|663.83|672.85|663.75|8
1656657820000|2022-07-01 06:43:40|672.85|663.75|672.83|663.73|672.85|663.75|672.79|663.69|7
1656657830000|2022-07-01 06:43:50|672.84|663.74|672.79|663.69|672.84|663.74|672.79|663.69|7
1656657840000|2022-07-01 06:44:00|672.8|663.7|672.83|663.73|672.83|663.73|672.79|663.69|11
1656657850000|2022-07-01 06:44:10|672.8|663.7|672.92|663.82|672.93|663.83|672.77|663.67|17
1656657860000|2022-07-01 06:44:20|672.93|663.83|672.63|663.53|672.95|663.85|672.61|663.51|16
1656657870000|2022-07-01 06:44:30|672.74|663.64|672.67|663.57|672.8|663.7|672.63|663.53|14
1656657880000|2022-07-01 06:44:40|672.72|663.62|672.86|663.76|672.86|663.76|672.65|663.55|9
1656657890000|2022-07-01 06:44:50|672.87|663.77|672.96|663.86|673.05|663.95|672.87|663.77|6
1656657900000|2022-07-01 06:45:00|673.04|663.94|673.62|664.52|673.62|664.52|673.01|663.91|13
1656657910000|2022-07-01 06:45:10|673.63|664.53|673.63|664.53|673.73|664.63|673.62|664.52|14
1656657920000|2022-07-01 06:45:20|673.67|664.57|673.49|664.39|673.68|664.58|673.49|664.39|7
1656657930000|2022-07-01 06:45:30|673.48|664.38|673.54|664.44|673.54|664.44|673.32|664.22|8
1656657940000|2022-07-01 06:45:40|673.44|664.34|673.41|664.31|673.44|664.34|673.28|664.18|4
1656657950000|2022-07-01 06:45:50|673.42|664.32|673.4|664.3|673.43|664.33|673.33|664.23|11
1656657960000|2022-07-01 06:46:00|673.42|664.32|673.75|664.65|673.76|664.66|673.33|664.23|17
1656657970000|2022-07-01 06:46:10|673.74|664.64|674.05|664.95|674.14|665.04|673.74|664.64|12
1656657980000|2022-07-01 06:46:20|674.06|664.96|673.84|664.74|674.22|665.12|673.8|664.7|18
1656657990000|2022-07-01 06:46:30|673.8|664.7|673.65|664.55|673.8|664.7|673.6|664.5|14
1656658000000|2022-07-01 06:46:40|673.67|664.57|673.5|664.4|673.68|664.58|673.5|664.4|13
1656658010000|2022-07-01 06:46:50|673.61|664.51|673.38|664.28|673.77|664.67|673.38|664.28|16
1656658020000|2022-07-01 06:47:00|672.98|663.88|672.44|663.34|673.01|663.91|672.44|663.34|14
1656658030000|2022-07-01 06:47:10|672.59|663.49|671.92|662.82|672.59|663.49|671.92|662.82|12
1656658040000|2022-07-01 06:47:20|671.93|662.83|671.87|662.77|671.96|662.86|671.84|662.74|7
1656658050000|2022-07-01 06:47:30|671.88|662.78|671.53|662.43|671.88|662.78|671.5|662.4|20
1656658060000|2022-07-01 06:47:40|671.51|662.41|671.09|661.99|671.51|662.41|670.82|661.72|20
1656658070000|2022-07-01 06:47:50|671.08|661.98|671.38|662.28|671.5|662.4|671.08|661.98|17
1656658080000|2022-07-01 06:48:00|671.37|662.27|670.92|661.82|671.37|662.27|670.63|661.53|26
1656658090000|2022-07-01 06:48:10|670.93|661.83|670.65|661.55|671.15|662.05|670.64|661.54|19
1656658100000|2022-07-01 06:48:20|670.72|661.62|670.84|661.74|670.84|661.74|670.56|661.46|7
1656658110000|2022-07-01 06:48:30|670.83|661.73|670.73|661.63|670.83|661.73|670.66|661.56|10
1656658120000|2022-07-01 06:48:40|670.72|661.62|670.38|661.28|670.73|661.63|670.38|661.28|16
1656658130000|2022-07-01 06:48:50|670.53|661.43|670.36|661.26|670.75|661.65|670.3|661.2|15
1656658140000|2022-07-01 06:49:00|670.37|661.27|670.24|661.14|670.37|661.27|670.24|661.14|18
1656658150000|2022-07-01 06:49:10|670.4|661.3|669.95|660.85|670.4|661.3|669.95|660.85|14
1656658160000|2022-07-01 06:49:20|669.99|660.89|670.33|661.23|670.34|661.24|669.98|660.88|11
1656658170000|2022-07-01 06:49:30|670.32|661.22|670.21|661.11|670.32|661.22|670.19|661.09|10
1656658180000|2022-07-01 06:49:40|670.22|661.12|670.22|661.12|670.25|661.15|670.21|661.11|9
1656658190000|2022-07-01 06:49:50|670.24|661.14|670.46|661.36|670.6|661.5|670.24|661.14|22
1656658200000|2022-07-01 06:50:00|670.49|661.39|670.71|661.61|670.95|661.85|670.35|661.25|19
1656658210000|2022-07-01 06:50:10|670.92|661.82|671.31|662.21|671.31|662.21|670.88|661.78|26
1656658220000|2022-07-01 06:50:20|671.32|662.22|671.26|662.16|671.32|662.22|671.24|662.14|6
1656658230000|2022-07-01 06:50:30|671.25|662.15|670.9|661.8|671.25|662.15|670.8|661.7|19
1656658240000|2022-07-01 06:50:40|670.89|661.79|670.83|661.73|670.89|661.79|670.83|661.73|3
1656658250000|2022-07-01 06:50:50|670.91|661.81|670.95|661.85|671.5|662.4|670.91|661.81|18
1656658260000|2022-07-01 06:51:00|670.94|661.84|670.91|661.81|670.95|661.85|670.9|661.8|18
1656658270000|2022-07-01 06:51:10|670.9|661.8|670.5|661.4|670.9|661.8|670.46|661.36|24
1656658280000|2022-07-01 06:51:20|670.41|661.31|670.77|661.67|670.77|661.67|670.41|661.31|16
1656658290000|2022-07-01 06:51:30|670.83|661.73|671.13|662.03|671.23|662.13|670.83|661.73|16
1656658300000|2022-07-01 06:51:40|671.12|662.02|670.8|661.7|671.12|662.02|670.76|661.66|15
1656658310000|2022-07-01 06:51:50|670.89|661.79|670.87|661.77|670.93|661.83|670.82|661.72|12
1656658320000|2022-07-01 06:52:00|670.86|661.76|670.88|661.78|670.88|661.78|670.86|661.76|3
1656658330000|2022-07-01 06:52:10|670.87|661.77|670.81|661.71|670.87|661.77|670.75|661.65|7
1656658340000|2022-07-01 06:52:20|670.78|661.68|670.39|661.29|670.78|661.68|670.39|661.29|15
1656658350000|2022-07-01 06:52:30|670.06|660.96|670.46|661.36|670.46|661.36|670.03|660.93|11
1656658360000|2022-07-01 06:52:40|670.47|661.37|670.58|661.48|670.79|661.69|670.47|661.37|20
1656658370000|2022-07-01 06:52:50|670.55|661.45|670.58|661.48|670.58|661.48|670.55|661.45|2
1656658380000|2022-07-01 06:53:00|670.63|661.53|670.88|661.78|670.88|661.78|670.42|661.32|15
1656658390000|2022-07-01 06:53:10|670.74|661.64|671.12|662.02|671.12|662.02|670.74|661.64|7
1656658400000|2022-07-01 06:53:20|671.14|662.04|671.13|662.03|671.21|662.11|671.1|662|18
1656658410000|2022-07-01 06:53:30|671.14|662.04|671.19|662.09|671.22|662.12|671.14|662.04|6
1656658420000|2022-07-01 06:53:40|671.2|662.1|671.21|662.11|671.21|662.11|671.2|662.1|8
1656658430000|2022-07-01 06:53:50|671.26|662.16|671.37|662.27|671.38|662.28|671.13|662.03|17
1656658440000|2022-07-01 06:54:00|671.36|662.26|671.37|662.27|671.63|662.53|671.29|662.19|19
1656658450000|2022-07-01 06:54:10|671.4|662.3|671.35|662.25|671.52|662.42|671.35|662.25|20
1656658460000|2022-07-01 06:54:20|671.39|662.29|671.5|662.4|671.52|662.42|671.37|662.27|11
1656658470000|2022-07-01 06:54:30|671.42|662.32|671.51|662.41|671.71|662.61|671.41|662.31|15
1656658480000|2022-07-01 06:54:40|671.5|662.4|671.41|662.31|671.8|662.7|671.29|662.19|21
1656658490000|2022-07-01 06:54:50|671.49|662.39|671.45|662.35|671.8|662.7|671.3|662.2|6
1656658500000|2022-07-01 06:55:00|671.43|662.33|670.67|661.57|671.8|662.7|670.67|661.57|16
1656658510000|2022-07-01 06:55:10|670.84|661.74|670.71|661.61|670.89|661.79|670.66|661.56|17
1656658520000|2022-07-01 06:55:20|670.72|661.62|670.67|661.57|670.88|661.78|670.44|661.34|15
1656658530000|2022-07-01 06:55:30|670.64|661.54|670.67|661.57|670.67|661.57|670.64|661.54|2
1656658540000|2022-07-01 06:55:40|670.64|661.54|671.39|662.29|671.41|662.31|670.64|661.54|25
1656658550000|2022-07-01 06:55:50|671.84|662.74|672.28|663.18|672.31|663.21|671.84|662.74|11
1656658560000|2022-07-01 06:56:00|672.27|663.17|672.71|663.61|672.75|663.65|672.09|662.99|23
1656658570000|2022-07-01 06:56:10|672.82|663.72|673.64|664.54|673.74|664.64|672.81|663.71|25
1656658580000|2022-07-01 06:56:20|673.63|664.53|674.37|665.27|674.39|665.29|673.57|664.47|22
1656658590000|2022-07-01 06:56:30|674.39|665.29|674.61|665.51|674.61|665.51|674.37|665.27|12
1656658600000|2022-07-01 06:56:40|674.72|665.62|674.64|665.54|675.14|666.04|674.6|665.5|26
1656658610000|2022-07-01 06:56:50|674.69|665.59|674.71|665.61|674.71|665.61|674.57|665.47|7
1656658620000|2022-07-01 06:57:00|674.7|665.6|674.56|665.46|674.71|665.61|674.5|665.4|18
1656658630000|2022-07-01 06:57:10|674.55|665.45|673.78|664.68|674.55|665.45|673.78|664.68|24
1656658640000|2022-07-01 06:57:20|673.87|664.77|673.31|664.21|673.87|664.77|673.31|664.21|14
1656658650000|2022-07-01 06:57:30|673.34|664.24|673.19|664.09|673.48|664.38|672.86|663.76|19
1656658660000|2022-07-01 06:57:40|673.2|664.1|674.11|665.01|674.11|665.01|673.18|664.08|17
1656658670000|2022-07-01 06:57:50|674.02|664.92|673.76|664.66|674.02|664.92|673.65|664.55|18
1656658680000|2022-07-01 06:58:00|673.75|664.65|673.72|664.62|673.81|664.71|673.63|664.53|10
1656658690000|2022-07-01 06:58:10|673.71|664.61|673.59|664.49|673.71|664.61|673.59|664.49|16
1656658700000|2022-07-01 06:58:20|673.58|664.48|673.56|664.46|673.66|664.56|673.34|664.24|10
1656658710000|2022-07-01 06:58:30|673.66|664.56|673.58|664.48|673.66|664.56|673.44|664.34|8
1656658720000|2022-07-01 06:58:40|673.67|664.57|674.09|664.99|674.13|665.03|673.44|664.34|19
1656658730000|2022-07-01 06:58:50|674.08|664.98|673.81|664.71|674.16|665.06|673.81|664.71|21
1656658740000|2022-07-01 06:59:00|673.78|664.68|673.72|664.62|673.79|664.69|673.68|664.58|11
1656658750000|2022-07-01 06:59:10|673.78|664.68|673.61|664.51|673.78|664.68|673.61|664.51|12
1656658760000|2022-07-01 06:59:20|673.6|664.5|673.56|664.46|673.64|664.54|673.43|664.33|11
1656658770000|2022-07-01 06:59:30|673.55|664.45|673.56|664.46|673.56|664.46|673.5|664.4|3
1656658780000|2022-07-01 06:59:40|673.55|664.45|673.62|664.52|673.73|664.63|673.52|664.42|12
1656658790000|2022-07-01 06:59:50|673.59|664.49|673.59|664.49|673.62|664.52|673.58|664.48|9
1656658800000|2022-07-01 07:00:00|673.58|664.48|673.61|664.51|673.62|664.52|673.3|664.2|29
1656658810000|2022-07-01 07:00:10|673.6|664.5|674.04|664.94|674.04|664.94|673.57|664.47|25
1656658820000|2022-07-01 07:00:20|674.2|665.1|674.46|665.36|674.46|665.36|674.11|665.01|26
1656658830000|2022-07-01 07:00:30|674.47|665.37|674.44|665.34|674.49|665.39|674.37|665.27|25
1656658840000|2022-07-01 07:00:40|674.45|665.35|674.48|665.38|674.48|665.38|674.44|665.34|7
1656658850000|2022-07-01 07:00:50|674.51|665.41|674.52|665.42|674.52|665.42|674.51|665.41|2
1656658860000|2022-07-01 07:01:00|674.54|665.44|674.39|665.29|674.55|665.45|674.37|665.27|15
1656658870000|2022-07-01 07:01:10|674.41|665.31|673.95|664.85|674.65|665.55|673.95|664.85|12
1656658880000|2022-07-01 07:01:20|673.94|664.84|673.37|664.27|673.94|664.84|673.37|664.27|15
1656658890000|2022-07-01 07:01:30|673.5|664.4|673.33|664.23|673.5|664.4|673.32|664.22|15
1656658900000|2022-07-01 07:01:40|673.8|664.7|672.78|663.68|673.8|664.7|672.69|663.59|19
1656658910000|2022-07-01 07:01:50|672.76|663.66|673.14|664.04|673.26|664.16|672.76|663.66|12
1656658920000|2022-07-01 07:02:00|673.15|664.05|673.37|664.27|673.5|664.4|673.14|664.04|17
1656658930000|2022-07-01 07:02:10|673.43|664.33|673.44|664.34|673.55|664.45|673.43|664.33|7
1656658940000|2022-07-01 07:02:20|673.4|664.3|672.91|663.81|673.51|664.41|672.91|663.81|14
1656658950000|2022-07-01 07:02:30|672.94|663.84|672.83|663.73|672.94|663.84|672.8|663.7|13
1656658960000|2022-07-01 07:02:40|672.73|663.63|672.46|663.36|672.73|663.63|672.31|663.21|17
1656658970000|2022-07-01 07:02:50|672.31|663.21|671.42|662.32|672.39|663.29|671.19|662.09|25
1656658980000|2022-07-01 07:03:00|671.39|662.29|672.23|663.13|672.23|663.13|671.32|662.22|25
1656658990000|2022-07-01 07:03:10|672.24|663.14|671.74|662.64|672.26|663.16|671.74|662.64|18
1656659000000|2022-07-01 07:03:20|671.79|662.69|672.68|663.58|672.69|663.59|671.79|662.69|17
1656659010000|2022-07-01 07:03:30|672.67|663.57|672.7|663.6|672.7|663.6|672.24|663.14|20
1656659020000|2022-07-01 07:03:40|672.75|663.65|672.64|663.54|672.75|663.65|672.54|663.44|11
1656659030000|2022-07-01 07:03:50|672.63|663.53|672.33|663.23|672.64|663.54|672.33|663.23|14
1656659040000|2022-07-01 07:04:00|672.32|663.22|672.41|663.31|672.47|663.37|672.32|663.22|13
1656659050000|2022-07-01 07:04:10|672.42|663.32|672.56|663.46|672.56|663.46|672.37|663.27|25
1656659060000|2022-07-01 07:04:20|672.55|663.45|672.49|663.39|672.55|663.45|672.36|663.26|6
1656659070000|2022-07-01 07:04:30|672.51|663.41|672.5|663.4|672.51|663.41|672.49|663.39|4
1656659080000|2022-07-01 07:04:40|672.49|663.39|672.46|663.36|672.5|663.4|672.37|663.27|9
1656659090000|2022-07-01 07:04:50|672.47|663.37|672.45|663.35|672.58|663.48|672.36|663.26|17
1656659100000|2022-07-01 07:05:00|672.43|663.33|672.49|663.39|672.49|663.39|672.43|663.33|11
1656659110000|2022-07-01 07:05:10|672.46|663.36|672.66|663.56|672.66|663.56|672.41|663.31|17
1656659120000|2022-07-01 07:05:20|672.63|663.53|673.17|664.07|673.55|664.45|672.63|663.53|20
1656659130000|2022-07-01 07:05:30|673.16|664.06|673.24|664.14|673.35|664.25|673.16|664.06|10
1656659140000|2022-07-01 07:05:40|673.25|664.15|673.29|664.19|673.78|664.68|673.19|664.09|24
1656659150000|2022-07-01 07:05:50|673.11|664.01|672.89|663.79|673.3|664.2|672.89|663.79|13
1656659160000|2022-07-01 07:06:00|672.95|663.85|672.75|663.65|672.95|663.85|672.7|663.6|18
1656659170000|2022-07-01 07:06:10|672.71|663.61|673.04|663.94|673.15|664.05|672.71|663.61|10
1656659180000|2022-07-01 07:06:20|673.05|663.95|673.24|664.14|673.85|664.75|673.05|663.95|17
1656659190000|2022-07-01 07:06:30|673.26|664.16|673.49|664.39|673.49|664.39|673.13|664.03|8
1656659200000|2022-07-01 07:06:40|673.27|664.17|673.23|664.13|673.27|664.17|673.2|664.1|10
1656659210000|2022-07-01 07:06:50|673.3|664.2|672.96|663.86|673.3|664.2|672.8|663.7|12
1656659220000|2022-07-01 07:07:00|672.91|663.81|672.91|663.81|672.91|663.81|672.91|663.81|1
1656659230000|2022-07-01 07:07:10|672.9|663.8|673.12|664.02|673.12|664.02|672.9|663.8|15
1656659240000|2022-07-01 07:07:20|673.36|664.26|673.5|664.4|673.5|664.4|673.35|664.25|7
1656659250000|2022-07-01 07:07:30|673.54|664.44|673.71|664.61|673.82|664.72|673.54|664.44|12
1656659260000|2022-07-01 07:07:40|673.66|664.56|673.69|664.59|673.72|664.62|673.65|664.55|8
1656659270000|2022-07-01 07:07:50|673.72|664.62|673.8|664.7|673.8|664.7|673.72|664.62|4
1656659280000|2022-07-01 07:08:00|673.86|664.76|673.85|664.75|673.88|664.78|673.82|664.72|24
1656659290000|2022-07-01 07:08:10|673.8|664.7|673.67|664.57|673.8|664.7|673.57|664.47|23
1656659300000|2022-07-01 07:08:20|673.68|664.58|673.69|664.59|673.7|664.6|673.67|664.57|11
1656659310000|2022-07-01 07:08:30|673.75|664.65|673.56|664.46|673.75|664.65|673.55|664.45|20
1656659320000|2022-07-01 07:08:40|673.57|664.47|673.56|664.46|673.68|664.58|673.31|664.21|19
1656659330000|2022-07-01 07:08:50|673.41|664.31|673.56|664.46|673.56|664.46|673.41|664.31|2
1656659340000|2022-07-01 07:09:00|673.41|664.31|673.54|664.44|673.67|664.57|673.37|664.27|8
1656659350000|2022-07-01 07:09:10|673.55|664.45|673.66|664.56|673.83|664.73|673.55|664.45|10
1656659360000|2022-07-01 07:09:20|673.55|664.45|673.53|664.43|673.66|664.56|673.43|664.33|18
1656659370000|2022-07-01 07:09:30|673.55|664.45|673.61|664.51|673.61|664.51|673.44|664.34|11
1656659380000|2022-07-01 07:09:40|673.62|664.52|673.76|664.66|673.76|664.66|673.58|664.48|11
1656659390000|2022-07-01 07:09:50|673.71|664.61|674.43|665.33|674.43|665.33|673.71|664.61|25
1656659400000|2022-07-01 07:10:00|674.44|665.34|674.43|665.33|674.47|665.37|674.29|665.19|20
1656659410000|2022-07-01 07:10:10|674.47|665.37|674.34|665.24|674.51|665.41|674.18|665.08|23
1656659420000|2022-07-01 07:10:20|674.04|664.94|673.95|664.85|674.04|664.94|673.91|664.81|15
1656659430000|2022-07-01 07:10:30|673.94|664.84|673.79|664.69|673.94|664.84|673.78|664.68|11
1656659440000|2022-07-01 07:10:40|673.83|664.73|673.78|664.68|673.83|664.73|673.78|664.68|3
1656659450000|2022-07-01 07:10:50|673.73|664.63|673.82|664.72|673.82|664.72|673.73|664.63|3
1656659460000|2022-07-01 07:11:00|673.92|664.82|674.1|665|674.24|665.14|673.81|664.71|13
1656659470000|2022-07-01 07:11:10|674.18|665.08|674.41|665.31|674.42|665.32|674.18|665.08|18
1656659480000|2022-07-01 07:11:20|674.4|665.3|674.41|665.31|674.43|665.33|674.24|665.14|29
1656659490000|2022-07-01 07:11:30|674.4|665.3|673.76|664.66|674.52|665.42|673.76|664.66|23
1656659500000|2022-07-01 07:11:40|673.77|664.67|673.75|664.65|673.85|664.75|673.75|664.65|9
1656659510000|2022-07-01 07:11:50|673.76|664.66|673.85|664.75|673.86|664.76|673.76|664.66|6
1656659520000|2022-07-01 07:12:00|673.84|664.74|673.77|664.67|673.84|664.74|673.77|664.67|9
1656659530000|2022-07-01 07:12:10|673.71|664.61|673.94|664.84|673.94|664.84|673.71|664.61|8
1656659540000|2022-07-01 07:12:20|673.95|664.85|673.86|664.76|673.95|664.85|673.86|664.76|9
1656659550000|2022-07-01 07:12:30|673.87|664.77|673.84|664.74|673.87|664.77|673.83|664.73|12
1656659560000|2022-07-01 07:12:40|673.86|664.76|674.59|665.49|674.61|665.51|673.86|664.76|15
1656659570000|2022-07-01 07:12:50|674.74|665.64|675.09|665.99|675.09|665.99|674.65|665.55|22
1656659580000|2022-07-01 07:13:00|675.12|666.02|675.31|666.21|675.31|666.21|675.12|666.02|22
1656659590000|2022-07-01 07:13:10|675.29|666.19|675.31|666.21|675.56|666.46|674.85|665.75|31
1656659600000|2022-07-01 07:13:20|675.3|666.2|675.37|666.27|675.39|666.29|675.23|666.13|22
1656659610000|2022-07-01 07:13:30|675.38|666.28|675.53|666.43|675.53|666.43|675.37|666.27|20
1656659620000|2022-07-01 07:13:40|675.52|666.42|674.73|665.63|675.55|666.45|674.46|665.36|22
1656659630000|2022-07-01 07:13:50|674.75|665.65|674.52|665.42|674.75|665.65|674.52|665.42|7
1656659640000|2022-07-01 07:14:00|674.44|665.34|674.73|665.63|674.77|665.67|674.44|665.34|16
1656659650000|2022-07-01 07:14:10|674.71|665.61|674.63|665.53|674.72|665.62|674.63|665.53|9
1656659660000|2022-07-01 07:14:20|674.55|665.45|674.58|665.48|674.7|665.6|674.55|665.45|10
1656659670000|2022-07-01 07:14:30|674.57|665.47|673.87|664.77|674.57|665.47|673.86|664.76|17
1656659680000|2022-07-01 07:14:40|673.86|664.76|673.87|664.77|673.87|664.77|673.86|664.76|4
1656659690000|2022-07-01 07:14:50|673.86|664.76|674.17|665.07|674.3|665.2|673.86|664.76|16
1656659700000|2022-07-01 07:15:00|674.16|665.06|674.43|665.33|674.52|665.42|674.16|665.06|24
1656659710000|2022-07-01 07:15:10|674.51|665.41|674.46|665.36|674.53|665.43|674.45|665.35|12
1656659720000|2022-07-01 07:15:20|674.53|665.43|674.45|665.35|674.53|665.43|674.45|665.35|5
1656659730000|2022-07-01 07:15:30|674.46|665.36|674.51|665.41|674.51|665.41|674.46|665.36|2
1656659740000|2022-07-01 07:15:40|674.44|665.34|674.47|665.37|674.53|665.43|674.43|665.33|14
1656659750000|2022-07-01 07:15:50|674.46|665.36|674.46|665.36|674.47|665.37|674.46|665.36|5
1656659760000|2022-07-01 07:16:00|674.45|665.35|674.47|665.37|674.53|665.43|674.45|665.35|7
1656659770000|2022-07-01 07:16:10|674.46|665.36|674.57|665.47|674.57|665.47|674.46|665.36|13
1656659780000|2022-07-01 07:16:20|674.54|665.44|674.54|665.44|674.57|665.47|674.54|665.44|7
1656659790000|2022-07-01 07:16:30|674.57|665.47|674.85|665.75|674.96|665.86|674.54|665.44|17
1656659800000|2022-07-01 07:16:40|674.86|665.76|674.84|665.74|674.92|665.82|674.84|665.74|13
1656659810000|2022-07-01 07:16:50|674.85|665.75|674.44|665.34|674.85|665.75|674.42|665.32|27
1656659820000|2022-07-01 07:17:00|674.43|665.33|674.48|665.38|674.52|665.42|674.3|665.2|25
1656659830000|2022-07-01 07:17:10|674.49|665.39|674.45|665.35|674.49|665.39|674.44|665.34|6
1656659840000|2022-07-01 07:17:20|674.47|665.37|673.98|664.88|674.47|665.37|673.98|664.88|18
1656659850000|2022-07-01 07:17:30|673.99|664.89|674.26|665.16|674.26|665.16|673.94|664.84|16
1656659860000|2022-07-01 07:17:40|674.27|665.17|674.47|665.37|674.47|665.37|674.23|665.13|20
1656659870000|2022-07-01 07:17:50|674.42|665.32|674.43|665.33|674.51|665.41|674.41|665.31|8
1656659880000|2022-07-01 07:18:00|674.38|665.28|674.46|665.36|674.58|665.48|674.37|665.27|18
1656659890000|2022-07-01 07:18:10|674.44|665.34|674.49|665.39|674.49|665.39|674.4|665.3|8
1656659900000|2022-07-01 07:18:20|674.48|665.38|674.58|665.48|674.59|665.49|674.43|665.33|17
1656659910000|2022-07-01 07:18:30|674.78|665.68|674.62|665.52|674.79|665.69|674.6|665.5|19
1656659920000|2022-07-01 07:18:40|674.61|665.51|675.6|666.5|675.61|666.51|674.61|665.51|31
1656659930000|2022-07-01 07:18:50|675.58|666.48|675.49|666.39|675.61|666.51|675.41|666.31|22
1656659940000|2022-07-01 07:19:00|675.48|666.38|675.03|665.93|675.48|666.38|675.02|665.92|26
1656659950000|2022-07-01 07:19:10|675.04|665.94|675.32|666.22|675.33|666.23|675.04|665.94|7
1656659960000|2022-07-01 07:19:20|675.33|666.23|675.77|666.67|675.77|666.67|675.32|666.22|12
1656659970000|2022-07-01 07:19:30|675.76|666.66|675.77|666.67|675.78|666.68|675.65|666.55|16
1656659980000|2022-07-01 07:19:40|675.73|666.63|676.04|666.94|676.61|667.51|675.73|666.63|27
1656660000000|2022-07-01 07:20:00|676.21|667.11|675.91|666.81|676.45|667.35|675.91|666.81|10
1656660010000|2022-07-01 07:20:10|675.98|666.88|675.93|666.83|676|666.9|675.82|666.72|25
1656660020000|2022-07-01 07:20:20|675.91|666.81|675.88|666.78|675.91|666.81|675.83|666.73|10
1656660030000|2022-07-01 07:20:30|675.89|666.79|675.89|666.79|675.89|666.79|675.88|666.78|3
1656660040000|2022-07-01 07:20:40|675.87|666.77|675.91|666.81|675.91|666.81|675.71|666.61|25
1656660050000|2022-07-01 07:20:50|675.92|666.82|675.94|666.84|675.98|666.88|675.89|666.79|12
1656660060000|2022-07-01 07:21:00|675.93|666.83|675.89|666.79|675.95|666.85|675.89|666.79|10
1656660070000|2022-07-01 07:21:10|675.88|666.78|675.99|666.89|675.99|666.89|675.87|666.77|16
1656660080000|2022-07-01 07:21:20|675.97|666.87|675.94|666.84|675.99|666.89|675.92|666.82|21
1656660090000|2022-07-01 07:21:30|675.99|666.89|676.52|667.42|676.65|667.55|675.96|666.86|27
1656660100000|2022-07-01 07:21:40|676.53|667.43|676.63|667.53|676.63|667.53|676.53|667.43|5
1656660110000|2022-07-01 07:21:50|676.61|667.51|676.64|667.54|676.67|667.57|676.26|667.16|13
1656660120000|2022-07-01 07:22:00|676.65|667.55|676.65|667.55|676.71|667.61|676.58|667.48|10
1656660130000|2022-07-01 07:22:10|676.64|667.54|676.94|667.84|676.99|667.89|676.64|667.54|17
1656660140000|2022-07-01 07:22:20|676.96|667.86|677.42|668.32|677.42|668.32|676.95|667.85|19
1656660150000|2022-07-01 07:22:30|677.38|668.28|677.39|668.29|677.52|668.42|677.02|667.92|31
1656660160000|2022-07-01 07:22:40|677.43|668.33|678.75|669.65|678.89|669.79|677.42|668.32|29
1656660170000|2022-07-01 07:22:50|678.76|669.66|678.06|668.96|678.76|669.66|678.05|668.95|17
1656660180000|2022-07-01 07:23:00|678.05|668.95|678.48|669.38|678.48|669.38|678.03|668.93|28
1656660190000|2022-07-01 07:23:10|678.47|669.37|678.57|669.47|678.57|669.47|678.46|669.36|13
1656660200000|2022-07-01 07:23:20|678.58|669.48|678.58|669.48|678.68|669.58|678.54|669.44|13
1656660210000|2022-07-01 07:23:30|678.67|669.57|679.39|670.29|679.7|670.6|678.66|669.56|21
1656660220000|2022-07-01 07:23:40|679.42|670.32|679.31|670.21|679.48|670.38|679.02|669.92|30
1656660230000|2022-07-01 07:23:50|679.3|670.2|680.46|671.36|680.61|671.51|679.3|670.2|28
1656660240000|2022-07-01 07:24:00|680.43|671.33|681.47|672.37|681.72|672.62|680.43|671.33|28
1656660250000|2022-07-01 07:24:10|681.43|672.33|680.38|671.28|681.43|672.33|680.09|670.99|28
1656660260000|2022-07-01 07:24:20|680.48|671.38|680.45|671.35|680.64|671.54|680.44|671.34|30
1656660270000|2022-07-01 07:24:30|680.44|671.34|679.75|670.65|680.44|671.34|679.75|670.65|20
1656660280000|2022-07-01 07:24:40|679.74|670.64|679.95|670.85|680.01|670.91|679.52|670.42|32
1656660290000|2022-07-01 07:24:50|679.96|670.86|679.7|670.6|679.97|670.87|679.64|670.54|20
1656660300000|2022-07-01 07:25:00|679.65|670.55|679.91|670.81|679.97|670.87|679.54|670.44|31
1656660310000|2022-07-01 07:25:10|679.9|670.8|679.97|670.87|680.01|670.91|679.78|670.68|15
1656660320000|2022-07-01 07:25:20|680.01|670.91|680.17|671.07|680.29|671.19|679.99|670.89|25
1656660330000|2022-07-01 07:25:30|680.16|671.06|680.75|671.65|680.82|671.72|680.15|671.05|19
1656660340000|2022-07-01 07:25:40|680.73|671.63|680.83|671.73|680.83|671.73|680.62|671.52|16
1656660350000|2022-07-01 07:25:50|680.85|671.75|680.7|671.6|680.87|671.77|680.66|671.56|17
1656660360000|2022-07-01 07:26:00|680.78|671.68|681.56|672.46|681.56|672.46|680.72|671.62|19
1656660370000|2022-07-01 07:26:10|681.63|672.53|681.56|672.46|681.64|672.54|681.39|672.29|26
1656660380000|2022-07-01 07:26:20|681.57|672.47|681.8|672.7|681.8|672.7|681.57|672.47|10
1656660390000|2022-07-01 07:26:30|681.78|672.68|681.57|672.47|681.78|672.68|681.51|672.41|11
1656660400000|2022-07-01 07:26:40|681.56|672.46|681.66|672.56|681.72|672.62|681.53|672.43|19
1656660410000|2022-07-01 07:26:50|681.62|672.52|681.79|672.69|681.85|672.75|681.62|672.52|16
1656660420000|2022-07-01 07:27:00|681.78|672.68|681.35|672.25|681.78|672.68|681.23|672.13|21
1656660430000|2022-07-01 07:27:10|681.34|672.24|680.99|671.89|681.35|672.25|680.98|671.88|20
1656660440000|2022-07-01 07:27:20|680.94|671.84|680.84|671.74|680.95|671.85|680.84|671.74|10
1656660450000|2022-07-01 07:27:30|680.85|671.75|680.56|671.46|680.85|671.75|680.47|671.37|19
1656660460000|2022-07-01 07:27:40|680.55|671.45|680.06|670.96|680.61|671.51|680.06|670.96|23
1656660470000|2022-07-01 07:27:50|680.04|670.94|680.16|671.06|680.16|671.06|680.03|670.93|7
1656660480000|2022-07-01 07:28:00|680.14|671.04|679.78|670.68|680.15|671.05|679.72|670.62|13
1656660490000|2022-07-01 07:28:10|679.77|670.67|679.02|669.92|679.77|670.67|679.02|669.92|22
1656660500000|2022-07-01 07:28:20|679.05|669.95|679.03|669.93|679.33|670.23|678.99|669.89|24
1656660510000|2022-07-01 07:28:30|678.99|669.89|678.97|669.87|679.06|669.96|678.97|669.87|11
1656660520000|2022-07-01 07:28:40|679.12|670.02|679.85|670.75|679.88|670.78|679.12|670.02|23
1656660530000|2022-07-01 07:28:50|679.86|670.76|679.97|670.87|679.97|670.87|679.86|670.76|5
1656660540000|2022-07-01 07:29:00|679.96|670.86|679.97|670.87|679.99|670.89|679.95|670.85|20
1656660550000|2022-07-01 07:29:10|679.96|670.86|680.01|670.91|680.24|671.14|679.85|670.75|16
1656660560000|2022-07-01 07:29:20|680.02|670.92|680.05|670.95|680.08|670.98|680.02|670.92|11
1656660570000|2022-07-01 07:29:30|680.01|670.91|679.96|670.86|680.18|671.08|679.96|670.86|26
1656660580000|2022-07-01 07:29:40|679.97|670.87|680.45|671.35|680.47|671.37|679.97|670.87|18
1656660590000|2022-07-01 07:29:50|680.47|671.37|680.33|671.23|680.53|671.43|680.25|671.15|26
1656660600000|2022-07-01 07:30:00|680.34|671.24|680.16|671.06|680.38|671.28|680|670.9|15
1656660610000|2022-07-01 07:30:10|680.17|671.07|680.91|671.81|680.92|671.82|680.17|671.07|17
1656660620000|2022-07-01 07:30:20|680.93|671.83|681.44|672.34|681.47|672.37|680.93|671.83|16
1656660630000|2022-07-01 07:30:30|681.64|672.54|681.59|672.49|681.67|672.57|681.57|672.47|19
1656660640000|2022-07-01 07:30:40|681.58|672.48|681.62|672.52|681.73|672.63|681.58|672.48|15
1656660650000|2022-07-01 07:30:50|681.58|672.48|681.67|672.57|681.67|672.57|681.58|672.48|5
1656660660000|2022-07-01 07:31:00|681.66|672.56|681.75|672.65|681.75|672.65|681.66|672.56|4
1656660670000|2022-07-01 07:31:10|681.8|672.7|681.75|672.65|681.8|672.7|681.75|672.65|6
1656660680000|2022-07-01 07:31:20|681.76|672.66|681.76|672.66|681.76|672.66|681.76|672.66|1
1656660690000|2022-07-01 07:31:30|681.8|672.7|682.82|673.72|682.82|673.72|681.76|672.66|18
1656660700000|2022-07-01 07:31:40|682.87|673.77|682.43|673.33|682.92|673.82|682.41|673.31|9
1656660710000|2022-07-01 07:31:50|682.8|673.7|682.6|673.5|682.8|673.7|682.39|673.29|15
1656660720000|2022-07-01 07:32:00|682.61|673.51|682.6|673.5|682.61|673.51|682.59|673.49|7
1656660730000|2022-07-01 07:32:10|682.56|673.46|682.57|673.47|682.61|673.51|682.51|673.41|7
1656660740000|2022-07-01 07:32:20|682.61|673.51|682.05|672.95|682.61|673.51|682.05|672.95|12
1656660750000|2022-07-01 07:32:30|682.08|672.98|682.36|673.26|682.44|673.34|682.08|672.98|17
1656660760000|2022-07-01 07:32:40|682.37|673.27|682.5|673.4|682.7|673.6|682.37|673.27|17
1656660770000|2022-07-01 07:32:50|682.47|673.37|682.52|673.42|682.54|673.44|682.47|673.37|14
1656660780000|2022-07-01 07:33:00|682.51|673.41|682.6|673.5|682.67|673.57|682.51|673.41|11
1656660790000|2022-07-01 07:33:10|682.61|673.51|682.62|673.52|682.64|673.54|682.59|673.49|14
1656660800000|2022-07-01 07:33:20|682.61|673.51|683.54|674.44|683.62|674.52|682.61|673.51|24
1656660810000|2022-07-01 07:33:30|683.67|674.57|683.08|673.98|683.67|674.57|683.07|673.97|13
1656660820000|2022-07-01 07:33:40|683.01|673.91|682.88|673.78|683.01|673.91|682.87|673.77|5
1656660830000|2022-07-01 07:33:50|682.87|673.77|682.95|673.85|682.95|673.85|682.79|673.69|8
1656660840000|2022-07-01 07:34:00|682.96|673.86|684.75|675.65|684.95|675.85|682.96|673.86|33
1656660850000|2022-07-01 07:34:10|684.9|675.8|684.08|674.98|684.9|675.8|684.07|674.97|28
1656660860000|2022-07-01 07:34:20|684.06|674.96|683.12|674.02|684.07|674.97|683.12|674.02|25
1656660870000|2022-07-01 07:34:30|683.09|673.99|683.73|674.63|683.78|674.68|683.05|673.95|17
1656660880000|2022-07-01 07:34:40|683.74|674.64|683.74|674.64|683.8|674.7|683.72|674.62|19
1656660890000|2022-07-01 07:34:50|683.73|674.63|683.95|674.85|683.95|674.85|683.72|674.62|18
1656660900000|2022-07-01 07:35:00|683.94|674.84|683.77|674.67|683.97|674.87|683.77|674.67|16
1656660910000|2022-07-01 07:35:10|683.76|674.66|683.72|674.62|683.8|674.7|683.71|674.61|12
1656660920000|2022-07-01 07:35:20|683.78|674.68|683.73|674.63|683.81|674.71|683.69|674.59|15
1656660930000|2022-07-01 07:35:30|683.72|674.62|684.46|675.36|684.46|675.36|683.72|674.62|24
1656660940000|2022-07-01 07:35:40|684.61|675.51|684.92|675.82|684.93|675.83|684.61|675.51|12
1656660950000|2022-07-01 07:35:50|684.93|675.83|684.25|675.15|684.93|675.83|684.04|674.94|26
1656660960000|2022-07-01 07:36:00|684.15|675.05|684.07|674.97|684.15|675.05|683.92|674.82|15
1656660970000|2022-07-01 07:36:10|684.05|674.95|684.39|675.29|684.39|675.29|684.04|674.94|16
1656660980000|2022-07-01 07:36:20|684.32|675.22|684.21|675.11|684.45|675.35|684.05|674.95|19
1656660990000|2022-07-01 07:36:30|684.22|675.12|684.07|674.97|684.45|675.35|684.07|674.97|21
1656661000000|2022-07-01 07:36:40|684.06|674.96|684.08|674.98|684.21|675.11|684.06|674.96|16
1656661010000|2022-07-01 07:36:50|684.09|674.99|684.55|675.45|684.6|675.5|684.05|674.95|21
1656661020000|2022-07-01 07:37:00|684.56|675.46|684.15|675.05|684.66|675.56|684.15|675.05|25
1656661030000|2022-07-01 07:37:10|684.05|674.95|683.74|674.64|684.12|675.02|683.47|674.37|24
1656661040000|2022-07-01 07:37:20|683.72|674.62|683.85|674.75|683.89|674.79|683.72|674.62|16
1656661050000|2022-07-01 07:37:30|683.81|674.71|683.11|674.01|683.85|674.75|683.11|674.01|17
1656661060000|2022-07-01 07:37:40|683.1|674|683.11|674.01|683.2|674.1|683.07|673.97|21
1656661070000|2022-07-01 07:37:50|683.1|674|683.06|673.96|683.13|674.03|683.04|673.94|14
1656661080000|2022-07-01 07:38:00|683.04|673.94|683.46|674.36|683.46|674.36|683.01|673.91|12
1656661090000|2022-07-01 07:38:10|683.36|674.26|683.88|674.78|684.19|675.09|683.36|674.26|24
1656661100000|2022-07-01 07:38:20|683.87|674.77|683.88|674.78|684.06|674.96|683.87|674.77|3
1656661110000|2022-07-01 07:38:30|683.83|674.73|683.87|674.77|684.08|674.98|683.83|674.73|7
1656661120000|2022-07-01 07:38:40|683.86|674.76|683.14|674.04|684.08|674.98|683.07|673.97|20
1656661130000|2022-07-01 07:38:50|683.13|674.03|683.43|674.33|683.43|674.33|683.11|674.01|17
1656661140000|2022-07-01 07:39:00|683.44|674.34|683.6|674.5|683.61|674.51|683.39|674.29|17
1656661150000|2022-07-01 07:39:10|683.61|674.51|683.44|674.34|683.66|674.56|683.44|674.34|13
1656661160000|2022-07-01 07:39:20|683.48|674.38|683.36|674.26|683.53|674.43|683.1|674|14
1656661170000|2022-07-01 07:39:30|683.34|674.24|683.45|674.35|683.5|674.4|683.34|674.24|7
1656661180000|2022-07-01 07:39:40|683.43|674.33|683.47|674.37|683.63|674.53|683.38|674.28|12
1656661190000|2022-07-01 07:39:50|683.49|674.39|683.49|674.39|683.5|674.4|683.34|674.24|8
1656661200000|2022-07-01 07:40:00|683.51|674.41|683.4|674.3|683.73|674.63|683.38|674.28|11
1656661210000|2022-07-01 07:40:10|683.33|674.23|683.45|674.35|683.45|674.35|682.75|673.65|19
1656661220000|2022-07-01 07:40:20|683.46|674.36|683.56|674.46|683.57|674.47|683.37|674.27|12
1656661230000|2022-07-01 07:40:30|683.55|674.45|683.48|674.38|683.8|674.7|683.48|674.38|14
1656661240000|2022-07-01 07:40:40|683.49|674.39|683.44|674.34|683.54|674.44|683.43|674.33|21
1656661250000|2022-07-01 07:40:50|683.45|674.35|683.39|674.29|683.7|674.6|683.33|674.23|17
1656661260000|2022-07-01 07:41:00|683.38|674.28|683.36|674.26|683.39|674.29|683.36|674.26|4
1656661270000|2022-07-01 07:41:10|683.4|674.3|682.82|673.72|683.7|674.6|682.82|673.72|8
1656661280000|2022-07-01 07:41:20|682.8|673.7|682.69|673.59|682.8|673.7|682.6|673.5|17
1656661290000|2022-07-01 07:41:30|682.7|673.6|682.71|673.61|682.75|673.65|682.7|673.6|11
1656661300000|2022-07-01 07:41:40|682.72|673.62|682.7|673.6|682.75|673.65|682.7|673.6|9
1656661310000|2022-07-01 07:41:50|682.71|673.61|682.71|673.61|682.75|673.65|682.7|673.6|9
1656661320000|2022-07-01 07:42:00|682.72|673.62|682.74|673.64|682.74|673.64|682.72|673.62|7
1656661330000|2022-07-01 07:42:10|682.75|673.65|682.99|673.89|683.31|674.21|682.74|673.64|24
1656661340000|2022-07-01 07:42:20|682.98|673.88|682.82|673.72|683.07|673.97|682.82|673.72|20
1656661350000|2022-07-01 07:42:30|682.85|673.75|682.79|673.69|682.98|673.88|682.79|673.69|3
1656661360000|2022-07-01 07:42:40|682.81|673.71|682.75|673.65|682.81|673.71|682.75|673.65|2
1656661380000|2022-07-01 07:43:00|682.85|673.75|682|672.9|682.97|673.87|681.88|672.78|17
1656661390000|2022-07-01 07:43:10|681.92|672.82|681.85|672.75|681.95|672.85|681.85|672.75|11
1656661400000|2022-07-01 07:43:20|681.81|672.71|681.99|672.89|682|672.9|681.81|672.71|11
1656661410000|2022-07-01 07:43:30|681.88|672.78|681.75|672.65|681.91|672.81|681.75|672.65|16
1656661420000|2022-07-01 07:43:40|681.65|672.55|681.66|672.56|681.75|672.65|681.64|672.54|14
1656661430000|2022-07-01 07:43:50|681.67|672.57|681.69|672.59|681.69|672.59|681.59|672.49|4
1656661440000|2022-07-01 07:44:00|681.7|672.6|681.78|672.68|681.78|672.68|681.68|672.58|5
1656661450000|2022-07-01 07:44:10|681.69|672.59|681.75|672.65|681.77|672.67|681.67|672.57|21
1656661460000|2022-07-01 07:44:20|681.7|672.6|681.51|672.41|681.75|672.65|681.44|672.34|18
1656661470000|2022-07-01 07:44:30|681.49|672.39|680.94|671.84|681.51|672.41|680.94|671.84|17
1656661480000|2022-07-01 07:44:40|680.95|671.85|680.63|671.53|680.95|671.85|680.63|671.53|9
1656661490000|2022-07-01 07:44:50|680.64|671.54|680.83|671.73|680.83|671.73|680.63|671.53|7
1656661500000|2022-07-01 07:45:00|680.82|671.72|680.79|671.69|680.93|671.83|680.72|671.62|19
1656661510000|2022-07-01 07:45:10|680.83|671.73|680.88|671.78|680.91|671.81|680.78|671.68|13
1656661520000|2022-07-01 07:45:20|680.94|671.84|681.44|672.34|681.84|672.74|680.94|671.84|21
1656661530000|2022-07-01 07:45:30|681.45|672.35|681.38|672.28|681.46|672.36|681.25|672.15|11
1656661540000|2022-07-01 07:45:40|681.37|672.27|681.37|672.27|681.58|672.48|681.25|672.15|14
1656661550000|2022-07-01 07:45:50|681.38|672.28|681.41|672.31|681.41|672.31|681.38|672.28|6
1656661560000|2022-07-01 07:46:00|681.38|672.28|681.4|672.3|681.42|672.32|681.38|672.28|15
1656661570000|2022-07-01 07:46:10|681.39|672.29|681.39|672.29|681.5|672.4|681.3|672.2|20
1656661580000|2022-07-01 07:46:20|681.4|672.3|681.46|672.36|681.46|672.36|681.32|672.22|15
1656661590000|2022-07-01 07:46:30|681.45|672.35|681.53|672.43|681.54|672.44|681.45|672.35|9
1656661600000|2022-07-01 07:46:40|681.54|672.44|682.29|673.19|682.29|673.19|681.53|672.43|20
1656661610000|2022-07-01 07:46:50|682.3|673.2|681.97|672.87|682.3|673.2|681.96|672.86|17
1656661620000|2022-07-01 07:47:00|681.98|672.88|681.96|672.86|681.98|672.88|681.86|672.76|12
1656661630000|2022-07-01 07:47:10|681.97|672.87|681.92|672.82|681.98|672.88|681.88|672.78|14
1656661640000|2022-07-01 07:47:20|681.93|672.83|682.76|673.66|682.92|673.82|681.93|672.83|28
1656661650000|2022-07-01 07:47:30|682.72|673.62|682.87|673.77|682.92|673.82|682.72|673.62|22
1656661660000|2022-07-01 07:47:40|682.88|673.78|682.73|673.63|682.88|673.78|682.73|673.63|13
1656661670000|2022-07-01 07:47:50|682.72|673.62|682.88|673.78|682.88|673.78|682.72|673.62|19
1656661680000|2022-07-01 07:48:00|682.87|673.77|682.96|673.86|682.96|673.86|682.85|673.75|10
1656661690000|2022-07-01 07:48:10|682.95|673.85|682.95|673.85|682.96|673.86|682.95|673.85|5
1656661700000|2022-07-01 07:48:20|682.89|673.79|682.9|673.8|682.94|673.84|682.88|673.78|14
1656661710000|2022-07-01 07:48:30|682.89|673.79|683.51|674.41|683.51|674.41|682.89|673.79|18
1656661720000|2022-07-01 07:48:40|683.49|674.39|683.42|674.32|683.76|674.66|683.41|674.31|21
1656661730000|2022-07-01 07:48:50|683.43|674.33|683.51|674.41|683.54|674.44|683.38|674.28|11
1656661740000|2022-07-01 07:49:00|683.49|674.39|683.03|673.93|683.58|674.48|682.96|673.86|23
1656661750000|2022-07-01 07:49:10|683.04|673.94|683.42|674.32|683.5|674.4|683.03|673.93|26
1656661760000|2022-07-01 07:49:20|683.41|674.31|683.43|674.33|683.5|674.4|683.31|674.21|14
1656661770000|2022-07-01 07:49:30|683.42|674.32|682.67|673.57|683.42|674.32|682.67|673.57|28
1656661780000|2022-07-01 07:49:40|682.66|673.56|682.6|673.5|682.77|673.67|682.46|673.36|25
1656661790000|2022-07-01 07:49:50|682.63|673.53|682.66|673.56|682.66|673.56|682.48|673.38|29
1656661800000|2022-07-01 07:50:00|682.67|673.57|682.83|673.73|682.88|673.78|682.6|673.5|22
1656661810000|2022-07-01 07:50:10|682.82|673.72|682.71|673.61|682.82|673.72|682.66|673.56|20
1656661820000|2022-07-01 07:50:20|682.7|673.6|682.72|673.62|682.72|673.62|682.69|673.59|13
1656661830000|2022-07-01 07:50:30|682.71|673.61|682.69|673.59|682.71|673.61|682.67|673.57|11
1656661840000|2022-07-01 07:50:40|682.68|673.58|682.81|673.71|682.84|673.74|682.68|673.58|12
1656661850000|2022-07-01 07:50:50|682.82|673.72|682.93|673.83|682.93|673.83|682.75|673.65|16
1656661860000|2022-07-01 07:51:00|682.97|673.87|683.36|674.26|683.79|674.69|682.97|673.87|17
1656661870000|2022-07-01 07:51:10|683.2|674.1|683.02|673.92|683.32|674.22|682.95|673.85|25
1656661880000|2022-07-01 07:51:20|683.01|673.91|683.33|674.23|683.39|674.29|683.01|673.91|24
1656661890000|2022-07-01 07:51:30|683.34|674.24|683.42|674.32|683.5|674.4|683.34|674.24|10
1656661900000|2022-07-01 07:51:40|683.43|674.33|683.43|674.33|683.43|674.33|683.42|674.32|3
1656661910000|2022-07-01 07:51:50|683.58|674.48|684.21|675.11|684.21|675.11|683.43|674.33|14
1656661920000|2022-07-01 07:52:00|684.14|675.04|683.88|674.78|684.22|675.12|683.85|674.75|19
1656661930000|2022-07-01 07:52:10|683.86|674.76|683.73|674.63|683.96|674.86|683.69|674.59|13
1656661940000|2022-07-01 07:52:20|683.79|674.69|683.86|674.76|683.87|674.77|683.74|674.64|17
1656661950000|2022-07-01 07:52:30|683.87|674.77|684.24|675.14|684.24|675.14|683.87|674.77|27
1656661960000|2022-07-01 07:52:40|684.23|675.13|684.8|675.7|684.86|675.76|684.23|675.13|24
1656661970000|2022-07-01 07:52:50|684.82|675.72|684.64|675.54|684.84|675.74|684.48|675.38|27
1656661980000|2022-07-01 07:53:00|684.58|675.48|684.63|675.53|684.67|675.57|684.5|675.4|13
1656661990000|2022-07-01 07:53:10|684.59|675.49|684.68|675.58|684.68|675.58|684.51|675.41|14
1656662000000|2022-07-01 07:53:20|684.67|675.57|684.62|675.52|684.68|675.58|684.62|675.52|6
1656662010000|2022-07-01 07:53:30|684.64|675.54|684.71|675.61|684.71|675.61|684.62|675.52|11
1656662020000|2022-07-01 07:53:40|684.73|675.63|684.66|675.56|684.75|675.65|684.66|675.56|25
1656662030000|2022-07-01 07:53:50|684.67|675.57|684.47|675.37|684.71|675.61|684.47|675.37|14
1656662040000|2022-07-01 07:54:00|684.46|675.36|683.63|674.53|684.46|675.36|683.5|674.4|21
1656662050000|2022-07-01 07:54:10|683.69|674.59|683.85|674.75|683.92|674.82|683.69|674.59|5
1656662060000|2022-07-01 07:54:20|683.9|674.8|683.86|674.76|683.95|674.85|683.85|674.75|10
1656662070000|2022-07-01 07:54:30|683.85|674.75|684.36|675.26|684.36|675.26|683.85|674.75|22
1656662080000|2022-07-01 07:54:40|684.41|675.31|684.54|675.44|684.54|675.44|684.37|675.27|17
1656662090000|2022-07-01 07:54:50|684.5|675.4|684.64|675.54|684.64|675.54|684.49|675.39|7
1656662100000|2022-07-01 07:55:00|684.65|675.55|684.63|675.53|684.85|675.75|684.61|675.51|15
1656662110000|2022-07-01 07:55:10|684.62|675.52|684.67|675.57|684.77|675.67|684.6|675.5|6
1656662120000|2022-07-01 07:55:20|684.68|675.58|684.72|675.62|684.72|675.62|684.67|675.57|8
1656662130000|2022-07-01 07:55:30|684.73|675.63|684.7|675.6|684.73|675.63|684.64|675.54|7
1656662150000|2022-07-01 07:55:50|684.75|675.65|684.69|675.59|684.75|675.65|684.68|675.58|7
1656662160000|2022-07-01 07:56:00|684.7|675.6|684.69|675.59|684.7|675.6|684.58|675.48|11
1656662170000|2022-07-01 07:56:10|684.68|675.58|684.62|675.52|684.68|675.58|684.56|675.46|8
1656662180000|2022-07-01 07:56:20|684.69|675.59|684.87|675.77|684.9|675.8|684.69|675.59|24
1656662190000|2022-07-01 07:56:30|684.88|675.78|684.84|675.74|684.93|675.83|684.84|675.74|18
1656662200000|2022-07-01 07:56:40|684.82|675.72|684.71|675.61|684.82|675.72|684.63|675.53|13
1656662210000|2022-07-01 07:56:50|684.72|675.62|684.83|675.73|684.84|675.74|684.65|675.55|11
1656662220000|2022-07-01 07:57:00|684.84|675.74|684.84|675.74|684.9|675.8|684.79|675.69|14
1656662230000|2022-07-01 07:57:10|684.74|675.64|684.78|675.68|684.78|675.68|684.74|675.64|9
1656662240000|2022-07-01 07:57:20|684.77|675.67|684.53|675.43|684.77|675.67|684.53|675.43|18
1656662250000|2022-07-01 07:57:30|684.51|675.41|683.88|674.78|684.51|675.41|683.51|674.41|21
1656662260000|2022-07-01 07:57:40|683.89|674.79|683.82|674.72|684.08|674.98|683.74|674.64|17
1656662270000|2022-07-01 07:57:50|683.86|674.76|683.83|674.73|683.99|674.89|683.82|674.72|6
1656662280000|2022-07-01 07:58:00|683.82|674.72|683.83|674.73|683.83|674.73|683.82|674.72|2
1656662290000|2022-07-01 07:58:10|683.82|674.72|683.83|674.73|683.86|674.76|683.82|674.72|4
1656662300000|2022-07-01 07:58:20|683.89|674.79|683.83|674.73|683.89|674.79|683.83|674.73|3
1656662310000|2022-07-01 07:58:30|683.82|674.72|683.83|674.73|683.87|674.77|683.82|674.72|6
1656662320000|2022-07-01 07:58:40|683.82|674.72|683.82|674.72|683.82|674.72|683.82|674.72|1
1656662330000|2022-07-01 07:58:50|684.01|674.91|683.83|674.73|684.01|674.91|683.83|674.73|2
1656662340000|2022-07-01 07:59:00|683.84|674.74|683.91|674.81|683.91|674.81|683.83|674.73|3
1656662350000|2022-07-01 07:59:10|684.17|675.07|684.02|674.92|684.34|675.24|684.02|674.92|8
1656662360000|2022-07-01 07:59:20|683.96|674.86|683.86|674.76|684.18|675.08|683.86|674.76|12
1656662370000|2022-07-01 07:59:30|683.89|674.79|683.89|674.79|683.89|674.79|683.89|674.79|1
1656662380000|2022-07-01 07:59:40|683.91|674.81|683.96|674.86|684.18|675.08|683.9|674.8|8
1656662390000|2022-07-01 07:59:50|684.11|675.01|683.82|674.72|684.11|675.01|683.82|674.72|10
1656662400000|2022-07-01 08:00:00|683.83|674.73|683.71|674.61|683.85|674.75|683.71|674.61|8
1656662410000|2022-07-01 08:00:10|683.75|674.65|682.95|673.85|683.86|674.76|682.95|673.85|24
1656662420000|2022-07-01 08:00:20|683.01|673.91|682.48|673.38|683.01|673.91|682.48|673.38|13
1656662430000|2022-07-01 08:00:30|682.56|673.46|681.9|672.8|682.56|673.46|681.74|672.64|16
1656662440000|2022-07-01 08:00:40|681.91|672.81|681.76|672.66|681.91|672.81|681.69|672.59|10
1656662450000|2022-07-01 08:00:50|681.77|672.67|681.79|672.69|681.81|672.71|681.73|672.63|10
1656662460000|2022-07-01 08:01:00|681.77|672.67|681.79|672.69|681.86|672.76|681.76|672.66|17
1656662470000|2022-07-01 08:01:10|681.8|672.7|681.79|672.69|681.81|672.71|681.78|672.68|10
1656662480000|2022-07-01 08:01:20|681.8|672.7|681.78|672.68|681.8|672.7|681.78|672.68|9
1656662490000|2022-07-01 08:01:30|681.79|672.69|681.93|672.83|682.1|673|681.79|672.69|15
1656662500000|2022-07-01 08:01:40|681.94|672.84|682.5|673.4|682.55|673.45|681.94|672.84|17
1656662510000|2022-07-01 08:01:50|682.49|673.39|682.48|673.38|682.49|673.39|682.37|673.27|4
1656662520000|2022-07-01 08:02:00|682.43|673.33|682.54|673.44|682.56|673.46|682.41|673.31|10
1656662530000|2022-07-01 08:02:10|682.53|673.43|682.92|673.82|682.92|673.82|682.51|673.41|26
1656662540000|2022-07-01 08:02:20|682.93|673.83|683.1|674|683.33|674.23|682.86|673.76|27
1656662550000|2022-07-01 08:02:30|683.12|674.02|682.85|673.75|683.12|674.02|682.73|673.63|13
1656662560000|2022-07-01 08:02:40|682.84|673.74|682.77|673.67|682.84|673.74|682.75|673.65|6
1656662570000|2022-07-01 08:02:50|682.78|673.68|682.78|673.68|682.78|673.68|682.77|673.67|3
1656662580000|2022-07-01 08:03:00|682.8|673.7|682.77|673.67|682.8|673.7|682.76|673.66|3
1656662600000|2022-07-01 08:03:20|682.78|673.68|682.61|673.51|682.78|673.68|682.6|673.5|5
1656662610000|2022-07-01 08:03:30|682.6|673.5|682.61|673.51|682.78|673.68|682.6|673.5|3
1656662620000|2022-07-01 08:03:40|682.69|673.59|682.59|673.49|682.72|673.62|682.59|673.49|10
1656662630000|2022-07-01 08:03:50|682.51|673.41|682.52|673.42|682.62|673.52|682.51|673.41|5
1656662640000|2022-07-01 08:04:00|682.42|673.32|681.99|672.89|682.52|673.42|681.95|672.85|21
1656662650000|2022-07-01 08:04:10|682|672.9|681.88|672.78|682.01|672.91|681.88|672.78|12
1656662660000|2022-07-01 08:04:20|681.95|672.85|681.85|672.75|681.98|672.88|681.85|672.75|16
1656662670000|2022-07-01 08:04:30|681.88|672.78|681.82|672.72|681.88|672.78|681.8|672.7|10
1656662680000|2022-07-01 08:04:40|681.83|672.73|681.83|672.73|681.83|672.73|681.81|672.71|8
1656662690000|2022-07-01 08:04:50|681.82|672.72|681.83|672.73|681.84|672.74|681.82|672.72|4
1656662700000|2022-07-01 08:05:00|681.84|672.74|680.61|671.51|681.86|672.76|680.61|671.51|19
1656662710000|2022-07-01 08:05:10|680.62|671.52|680.83|671.73|680.89|671.79|680.62|671.52|25
1656662720000|2022-07-01 08:05:20|680.81|671.71|680.54|671.44|680.85|671.75|680.54|671.44|12
1656662730000|2022-07-01 08:05:30|680.6|671.5|679.77|670.67|680.6|671.5|679.77|670.67|21
1656662740000|2022-07-01 08:05:40|679.74|670.64|679.54|670.44|679.85|670.75|679.49|670.39|23
1656662750000|2022-07-01 08:05:50|679.46|670.36|679.31|670.21|679.46|670.36|679.3|670.2|15
1656662760000|2022-07-01 08:06:00|679.35|670.25|679.44|670.34|679.67|670.57|679.28|670.18|19
1656662770000|2022-07-01 08:06:10|679.43|670.33|679.39|670.29|679.55|670.45|679.38|670.28|11
1656662780000|2022-07-01 08:06:20|679.37|670.27|679.36|670.26|679.4|670.3|679.36|670.26|8
1656662790000|2022-07-01 08:06:30|679.38|670.28|679.39|670.29|679.7|670.6|679.36|670.26|12
1656662800000|2022-07-01 08:06:40|679.32|670.22|678.57|669.47|679.33|670.23|678.57|669.47|19
1656662810000|2022-07-01 08:06:50|678.55|669.45|678.74|669.64|678.74|669.64|678.55|669.45|12
1656662820000|2022-07-01 08:07:00|678.89|669.79|679.32|670.22|679.32|670.22|678.88|669.78|21
1656662830000|2022-07-01 08:07:10|679.28|670.18|679.56|670.46|679.69|670.59|679.28|670.18|18
1656662840000|2022-07-01 08:07:20|679.49|670.39|679.16|670.06|679.49|670.39|678.71|669.61|23
1656662850000|2022-07-01 08:07:30|679.17|670.07|679.42|670.32|679.42|670.32|679.17|670.07|14
1656662860000|2022-07-01 08:07:40|679.43|670.33|679.75|670.65|679.75|670.65|679.43|670.33|5
1656662870000|2022-07-01 08:07:50|679.53|670.43|679.47|670.37|679.75|670.65|679.43|670.33|11
1656662880000|2022-07-01 08:08:00|679.51|670.41|679.48|670.38|679.58|670.48|679.45|670.35|15
1656662890000|2022-07-01 08:08:10|679.56|670.46|679.48|670.38|679.85|670.75|679.4|670.3|9
1656662900000|2022-07-01 08:08:20|679.51|670.41|679.54|670.44|679.57|670.47|679.51|670.41|16
1656662910000|2022-07-01 08:08:30|679.53|670.43|679.53|670.43|679.6|670.5|679.53|670.43|3
1656662920000|2022-07-01 08:08:40|679.51|670.41|679.62|670.52|679.62|670.52|679.49|670.39|9
1656662930000|2022-07-01 08:08:50|679.61|670.51|679.64|670.54|679.69|670.59|679.61|670.51|6
1656662940000|2022-07-01 08:09:00|679.63|670.53|679.77|670.67|679.77|670.67|679.44|670.34|20
1656662950000|2022-07-01 08:09:10|679.82|670.72|679.76|670.66|679.82|670.72|679.76|670.66|6
1656662960000|2022-07-01 08:09:20|679.77|670.67|680.64|671.54|680.65|671.55|679.77|670.67|24
1656662970000|2022-07-01 08:09:30|680.65|671.55|680.83|671.73|680.9|671.8|680.65|671.55|15
1656662980000|2022-07-01 08:09:40|680.75|671.65|680.76|671.66|680.84|671.74|680.73|671.63|11
1656662990000|2022-07-01 08:09:50|680.77|671.67|680.86|671.76|680.92|671.82|680.73|671.63|15
1656663000000|2022-07-01 08:10:00|680.8|671.7|680.73|671.63|680.8|671.7|680.68|671.58|9
1656663010000|2022-07-01 08:10:10|680.74|671.64|680.91|671.81|680.91|671.81|680.74|671.64|19
1656663020000|2022-07-01 08:10:20|680.88|671.78|680.89|671.79|680.91|671.81|680.87|671.77|19
1656663030000|2022-07-01 08:10:30|680.88|671.78|680.93|671.83|680.93|671.83|680.88|671.78|7
1656663040000|2022-07-01 08:10:40|681.02|671.92|681.22|672.12|681.22|672.12|681|671.9|12
1656663050000|2022-07-01 08:10:50|681.23|672.13|681.87|672.77|681.87|672.77|681.23|672.13|18
1656663060000|2022-07-01 08:11:00|681.88|672.78|681.75|672.65|681.89|672.79|681.73|672.63|11
1656663070000|2022-07-01 08:11:10|681.76|672.66|681.74|672.64|681.76|672.66|681.69|672.59|5
1656663080000|2022-07-01 08:11:20|681.8|672.7|681.87|672.77|681.9|672.8|681.8|672.7|15
1656663090000|2022-07-01 08:11:30|681.88|672.78|681.87|672.77|681.94|672.84|681.86|672.76|12
1656663100000|2022-07-01 08:11:40|681.88|672.78|682.48|673.38|682.48|673.38|681.88|672.78|17
1656663110000|2022-07-01 08:11:50|682.56|673.46|682.71|673.61|682.73|673.63|682.42|673.32|14
1656663120000|2022-07-01 08:12:00|682.68|673.58|682.68|673.58|682.7|673.6|682.61|673.51|9
1656663130000|2022-07-01 08:12:10|682.61|673.51|682.61|673.51|682.62|673.52|682.6|673.5|5
1656663140000|2022-07-01 08:12:20|682.62|673.52|682.83|673.73|682.83|673.73|682.62|673.52|15
1656663150000|2022-07-01 08:12:30|682.84|673.74|682.8|673.7|682.85|673.75|682.79|673.69|10
1656663160000|2022-07-01 08:12:40|682.79|673.69|683.29|674.19|683.29|674.19|682.79|673.69|27
1656663170000|2022-07-01 08:12:50|683.27|674.17|683.44|674.34|683.44|674.34|683.27|674.17|21
1656663180000|2022-07-01 08:13:00|683.53|674.43|683.56|674.46|683.56|674.46|683.53|674.43|4
1656663190000|2022-07-01 08:13:10|683.52|674.42|683.44|674.34|683.52|674.42|683.41|674.31|12
1656663200000|2022-07-01 08:13:20|683.41|674.31|682.86|673.76|683.42|674.32|682.79|673.69|17
1656663210000|2022-07-01 08:13:30|682.87|673.77|682.84|673.74|682.88|673.78|682.81|673.71|15
1656663220000|2022-07-01 08:13:40|682.88|673.78|682.88|673.78|682.88|673.78|682.84|673.74|15
1656663230000|2022-07-01 08:13:50|682.98|673.88|685.36|676.26|685.36|676.26|682.98|673.88|38
1656663240000|2022-07-01 08:14:00|685.33|676.23|685.59|676.49|685.71|676.61|685.33|676.23|23
1656663250000|2022-07-01 08:14:10|685.67|676.57|685.89|676.79|685.91|676.81|685.67|676.57|17
1656663260000|2022-07-01 08:14:20|685.88|676.78|688.79|679.69|689.15|680.05|685.88|676.78|25
1656663270000|2022-07-01 08:14:30|688.83|679.73|687.89|678.79|688.83|679.73|687.79|678.69|29
1656663280000|2022-07-01 08:14:40|687.88|678.78|687.78|678.68|688.5|679.4|687.62|678.52|28
1656663290000|2022-07-01 08:14:50|687.81|678.71|688.64|679.54|688.67|679.57|687.69|678.59|26
1656663300000|2022-07-01 08:15:00|688.65|679.55|688.09|678.99|688.65|679.55|687.91|678.81|24
1656663310000|2022-07-01 08:15:10|688.06|678.96|687.96|678.86|688.06|678.96|687.93|678.83|7
1656663320000|2022-07-01 08:15:20|688.16|679.06|688.08|678.98|688.16|679.06|688.06|678.96|14
1656663330000|2022-07-01 08:15:30|688.07|678.97|687.55|678.45|688.07|678.97|687.51|678.41|18
1656663340000|2022-07-01 08:15:40|687.54|678.44|686.92|677.82|687.56|678.46|686.92|677.82|17
1656663350000|2022-07-01 08:15:50|686.93|677.83|687.9|678.8|687.9|678.8|686.93|677.83|32
1656663360000|2022-07-01 08:16:00|687.87|678.77|687.88|678.78|687.92|678.82|687.76|678.66|12
1656663370000|2022-07-01 08:16:10|687.86|678.76|687.84|678.74|687.87|678.77|687.73|678.63|11
1656663380000|2022-07-01 08:16:20|687.85|678.75|687.73|678.63|687.89|678.79|687.73|678.63|12
1656663390000|2022-07-01 08:16:30|687.76|678.66|687.73|678.63|687.76|678.66|687.73|678.63|2
1656663400000|2022-07-01 08:16:40|687.69|678.59|687.74|678.64|687.81|678.71|687.69|678.59|4
1656663410000|2022-07-01 08:16:50|687.73|678.63|687.84|678.74|687.84|678.74|687.7|678.6|5
1656663420000|2022-07-01 08:17:00|687.8|678.7|687.74|678.64|687.85|678.75|687.74|678.64|4
1656663430000|2022-07-01 08:17:10|687.9|678.8|687.62|678.52|687.9|678.8|687.62|678.52|5
1656663440000|2022-07-01 08:17:20|687.63|678.53|687.84|678.74|687.88|678.78|687.63|678.53|14
1656663450000|2022-07-01 08:17:30|687.83|678.73|687.77|678.67|687.84|678.74|687.77|678.67|3
1656663460000|2022-07-01 08:17:40|687.75|678.65|687.75|678.65|687.87|678.77|687.7|678.6|14
1656663470000|2022-07-01 08:17:50|687.73|678.63|686.92|677.82|687.73|678.63|686.91|677.81|14
1656663480000|2022-07-01 08:18:00|686.93|677.83|688.3|679.2|688.32|679.22|686.84|677.74|15
1656663490000|2022-07-01 08:18:10|688.31|679.21|689.58|680.48|689.59|680.49|688.31|679.21|19
1656663500000|2022-07-01 08:18:20|689.59|680.49|689.81|680.71|689.92|680.82|689.54|680.44|20
1656663510000|2022-07-01 08:18:30|689.82|680.72|689.09|679.99|689.82|680.72|689.02|679.92|16
1656663520000|2022-07-01 08:18:40|689.1|680|689.44|680.34|689.44|680.34|689.1|680|11
1656663530000|2022-07-01 08:18:50|689.45|680.35|689.01|679.91|689.45|680.35|688.97|679.87|17
1656663540000|2022-07-01 08:19:00|688.89|679.79|688.87|679.77|688.92|679.82|688.8|679.7|10
1656663550000|2022-07-01 08:19:10|688.86|679.76|688.81|679.71|688.86|679.76|688.77|679.67|7
1656663560000|2022-07-01 08:19:20|688.82|679.72|689.05|679.95|689.44|680.34|688.82|679.72|14
1656663570000|2022-07-01 08:19:30|689.06|679.96|689.05|679.95|689.07|679.97|689.05|679.95|5
1656663580000|2022-07-01 08:19:40|689.06|679.96|689.06|679.96|689.07|679.97|689.06|679.96|3
1656663590000|2022-07-01 08:19:50|688.96|679.86|688.96|679.86|689|679.9|688.92|679.82|12
1656663600000|2022-07-01 08:20:00|688.95|679.85|689.41|680.31|689.5|680.4|688.85|679.75|20
1656663610000|2022-07-01 08:20:10|689.87|680.77|690.79|681.69|690.83|681.73|689.87|680.77|29
1656663620000|2022-07-01 08:20:20|690.8|681.7|690.84|681.74|690.89|681.79|690.65|681.55|22
1656663630000|2022-07-01 08:20:30|690.82|681.72|690.11|681.01|690.82|681.72|690.08|680.98|16
1656663640000|2022-07-01 08:20:40|690.12|681.02|690.13|681.03|690.17|681.07|690.06|680.96|22
1656663650000|2022-07-01 08:20:50|690.11|681.01|690|680.9|690.11|681.01|689.89|680.79|21
1656663660000|2022-07-01 08:21:00|690.07|680.97|690.72|681.62|691.09|681.99|690.07|680.97|26
1656663670000|2022-07-01 08:21:10|690.82|681.72|690.75|681.65|690.82|681.72|690.46|681.36|21
1656663680000|2022-07-01 08:21:20|690.72|681.62|691.7|682.6|691.71|682.61|690.72|681.62|24
1656663690000|2022-07-01 08:21:30|691.59|682.49|691.83|682.73|692.02|682.92|691.36|682.26|22
1656663700000|2022-07-01 08:21:40|691.88|682.78|691.93|682.83|691.93|682.83|691.74|682.64|19
1656663710000|2022-07-01 08:21:50|692.38|683.28|692.1|683|692.4|683.3|692.06|682.96|16
1656663720000|2022-07-01 08:22:00|692.11|683.01|691.8|682.7|692.5|683.4|691.75|682.65|23
1656663730000|2022-07-01 08:22:10|691.76|682.66|691.86|682.76|691.86|682.76|691.76|682.66|9
1656663740000|2022-07-01 08:22:20|691.82|682.72|691.07|681.97|691.84|682.74|691.07|681.97|20
1656663750000|2022-07-01 08:22:30|690.99|681.89|691.26|682.16|691.37|682.27|690.94|681.84|21
1656663760000|2022-07-01 08:22:40|691.4|682.3|691.94|682.84|691.94|682.84|691.19|682.09|20
1656663770000|2022-07-01 08:22:50|691.95|682.85|691.93|682.83|692.01|682.91|691.93|682.83|9
1656663780000|2022-07-01 08:23:00|691.86|682.76|691.66|682.56|691.86|682.76|691.66|682.56|14
1656663790000|2022-07-01 08:23:10|691.73|682.63|690.26|681.16|691.84|682.74|690.02|680.92|21
1656663800000|2022-07-01 08:23:20|690.32|681.22|690.64|681.54|690.64|681.54|690.32|681.22|14
1656663810000|2022-07-01 08:23:30|690.74|681.64|690.75|681.65|690.85|681.75|690.58|681.48|22
1656663820000|2022-07-01 08:23:40|690.76|681.66|690.8|681.7|690.8|681.7|690.57|681.47|21
1656663830000|2022-07-01 08:23:50|690.57|681.47|690.57|681.47|690.63|681.53|690.33|681.23|30
1656663840000|2022-07-01 08:24:00|690.73|681.63|690.67|681.57|690.73|681.63|690.44|681.34|23
1656663850000|2022-07-01 08:24:10|690.52|681.42|690.51|681.41|690.58|681.48|690.45|681.35|19
1656663860000|2022-07-01 08:24:20|690.37|681.27|690.54|681.44|690.61|681.51|690.33|681.23|28
1656663870000|2022-07-01 08:24:30|690.55|681.45|690.6|681.5|690.63|681.53|690.42|681.32|28
1656663880000|2022-07-01 08:24:40|690.61|681.51|690.53|681.43|690.65|681.55|690.46|681.36|16
1656663890000|2022-07-01 08:24:50|690.7|681.6|690.54|681.44|690.81|681.71|690.48|681.38|21
1656663900000|2022-07-01 08:25:00|690.47|681.37|690.47|681.37|690.47|681.37|690.38|681.28|16
1656663910000|2022-07-01 08:25:10|690.44|681.34|690.52|681.42|690.52|681.42|690.43|681.33|9
1656663920000|2022-07-01 08:25:20|690.46|681.36|690.46|681.36|690.47|681.37|690.46|681.36|11
1656663930000|2022-07-01 08:25:30|690.47|681.37|690.57|681.47|690.64|681.54|690.46|681.36|23
1656663940000|2022-07-01 08:25:40|690.58|681.48|690.55|681.45|690.61|681.51|690.47|681.37|22
1656663950000|2022-07-01 08:25:50|690.56|681.46|690.69|681.59|690.7|681.6|690.52|681.42|22
1656663960000|2022-07-01 08:26:00|690.8|681.7|691.14|682.04|691.2|682.1|690.57|681.47|30
1656663970000|2022-07-01 08:26:10|691.16|682.06|691.15|682.05|691.22|682.12|691.14|682.04|20
1656663980000|2022-07-01 08:26:20|691.17|682.07|690.54|681.44|691.26|682.16|690.54|681.44|28
1656663990000|2022-07-01 08:26:30|690.5|681.4|689.69|680.59|690.5|681.4|689.67|680.57|27
1656664000000|2022-07-01 08:26:40|689.62|680.52|689.37|680.27|690.36|681.26|689.37|680.27|26
1656664010000|2022-07-01 08:26:50|689.39|680.29|689.81|680.71|689.92|680.82|689.32|680.22|26
1656664020000|2022-07-01 08:27:00|689.77|680.67|689.84|680.74|689.85|680.75|689.59|680.49|11
1656664030000|2022-07-01 08:27:10|689.85|680.75|690.75|681.65|690.75|681.65|689.85|680.75|17
1656664040000|2022-07-01 08:27:20|690.66|681.56|690.65|681.55|690.78|681.68|690.6|681.5|10
1656664050000|2022-07-01 08:27:30|690.73|681.63|690.81|681.71|690.81|681.71|690.73|681.63|16
1656664060000|2022-07-01 08:27:40|690.83|681.73|690.86|681.76|690.88|681.78|690.76|681.66|10
1656664070000|2022-07-01 08:27:50|690.85|681.75|690.84|681.74|690.85|681.75|690.78|681.68|5
1656664080000|2022-07-01 08:28:00|690.9|681.8|690.79|681.69|690.9|681.8|690.79|681.69|13
1656664090000|2022-07-01 08:28:10|690.8|681.7|690.64|681.54|690.8|681.7|690.5|681.4|28
1656664100000|2022-07-01 08:28:20|690.58|681.48|689.96|680.86|690.58|681.48|689.76|680.66|17
1656664110000|2022-07-01 08:28:30|689.92|680.82|690.51|681.41|690.58|681.48|689.92|680.82|21
1656664120000|2022-07-01 08:28:40|690.4|681.3|690.76|681.66|690.76|681.66|690.38|681.28|28
1656664130000|2022-07-01 08:28:50|690.77|681.67|690.79|681.69|690.82|681.72|690.76|681.66|5
1656664140000|2022-07-01 08:29:00|690.58|681.48|690.69|681.59|690.69|681.59|690.58|681.48|6
1656664160000|2022-07-01 08:29:20|690.66|681.56|690.5|681.4|690.66|681.56|690.49|681.39|5
1656664170000|2022-07-01 08:29:30|690.44|681.34|690.48|681.38|690.51|681.41|690.4|681.3|10
1656664180000|2022-07-01 08:29:40|690.49|681.39|689.84|680.74|690.49|681.39|689.84|680.74|15
1656664190000|2022-07-01 08:29:50|689.9|680.8|689.96|680.86|689.96|680.86|689.9|680.8|4
1656664200000|2022-07-01 08:30:00|689.92|680.82|689.97|680.87|689.97|680.87|689.84|680.74|6
1656664210000|2022-07-01 08:30:10|689.74|680.64|689.74|680.64|689.86|680.76|689.74|680.64|3
1656664220000|2022-07-01 08:30:20|689.84|680.74|689.5|680.4|689.85|680.75|689.49|680.39|12
1656664230000|2022-07-01 08:30:30|689.48|680.38|689.29|680.19|689.49|680.39|689.27|680.17|15
1656664240000|2022-07-01 08:30:40|689.13|680.03|688.78|679.68|689.13|680.03|688.61|679.51|29
1656664250000|2022-07-01 08:30:50|688.77|679.67|688.78|679.68|688.82|679.72|688.74|679.64|7
1656664260000|2022-07-01 08:31:00|688.8|679.7|688.88|679.78|688.98|679.88|688.77|679.67|24
1656664270000|2022-07-01 08:31:10|688.87|679.77|688.91|679.81|689.04|679.94|688.85|679.75|15
1656664280000|2022-07-01 08:31:20|688.94|679.84|689.68|680.58|689.71|680.61|688.94|679.84|15
1656664290000|2022-07-01 08:31:30|689.61|680.51|689.62|680.52|689.64|680.54|689.61|680.51|11
1656664300000|2022-07-01 08:31:40|689.63|680.53|689.68|680.58|689.69|680.59|689.63|680.53|13
1656664310000|2022-07-01 08:31:50|689.8|680.7|689.78|680.68|689.8|680.7|689.63|680.53|25
1656664320000|2022-07-01 08:32:00|689.77|680.67|689.79|680.69|689.8|680.7|689.75|680.65|13
1656664330000|2022-07-01 08:32:10|689.8|680.7|690.68|681.58|690.7|681.6|689.8|680.7|24
1656664340000|2022-07-01 08:32:20|690.66|681.56|690.69|681.59|690.7|681.6|690.65|681.55|7
1656664350000|2022-07-01 08:32:30|690.68|681.58|690.91|681.81|690.91|681.81|690.64|681.54|11
1656664360000|2022-07-01 08:32:40|691.32|682.22|691.58|682.48|691.65|682.55|691.28|682.18|22
1656664370000|2022-07-01 08:32:50|691.63|682.53|691.65|682.55|691.65|682.55|691.49|682.39|6
1656664380000|2022-07-01 08:33:00|691.64|682.54|691.27|682.17|691.64|682.54|691.27|682.17|13
1656664390000|2022-07-01 08:33:10|691.24|682.14|690.91|681.81|691.24|682.14|690.86|681.76|12
1656664400000|2022-07-01 08:33:20|690.84|681.74|690.83|681.73|690.84|681.74|690.67|681.57|10
1656664410000|2022-07-01 08:33:30|690.84|681.74|690.8|681.7|690.89|681.79|690.75|681.65|6
1656664420000|2022-07-01 08:33:40|690.79|681.69|690.9|681.8|690.94|681.84|690.78|681.68|17
1656664430000|2022-07-01 08:33:50|690.93|681.83|690.71|681.61|690.98|681.88|690.7|681.6|21
1656664440000|2022-07-01 08:34:00|690.7|681.6|690.61|681.51|690.71|681.61|690.6|681.5|30
1656664450000|2022-07-01 08:34:10|690.6|681.5|690.72|681.62|690.72|681.62|690.6|681.5|23
1656664460000|2022-07-01 08:34:20|690.69|681.59|690.65|681.55|690.71|681.61|690.65|681.55|6
1656664470000|2022-07-01 08:34:30|690.66|681.56|690.7|681.6|690.7|681.6|690.66|681.56|5
1656664480000|2022-07-01 08:34:40|690.69|681.59|690.71|681.61|690.9|681.8|690.56|681.46|21
1656664490000|2022-07-01 08:34:50|690.7|681.6|690.68|681.58|690.71|681.61|690.66|681.56|8
1656664500000|2022-07-01 08:35:00|690.71|681.61|690.66|681.56|690.71|681.61|690.66|681.56|5
1656664510000|2022-07-01 08:35:10|690.65|681.55|690.4|681.3|690.65|681.55|690.4|681.3|9
1656664520000|2022-07-01 08:35:20|690.38|681.28|690.38|681.28|690.57|681.47|690.38|681.28|15
1656664530000|2022-07-01 08:35:30|690.34|681.24|690.32|681.22|690.38|681.28|690.3|681.2|22
1656664540000|2022-07-01 08:35:40|690.33|681.23|690.36|681.26|690.36|681.26|690.3|681.2|22
1656664550000|2022-07-01 08:35:50|690.41|681.31|690.35|681.25|690.41|681.31|690.35|681.25|3
1656664560000|2022-07-01 08:36:00|690.32|681.22|689.59|680.49|690.37|681.27|689.58|680.48|21
1656664570000|2022-07-01 08:36:10|689.65|680.55|687.62|678.52|689.65|680.55|687.62|678.52|33
1656664580000|2022-07-01 08:36:20|687.74|678.64|687.68|678.58|687.9|678.8|687.58|678.48|27
1656664590000|2022-07-01 08:36:30|687.69|678.59|687.76|678.66|687.77|678.67|687.52|678.42|15
1656664600000|2022-07-01 08:36:40|687.75|678.65|687.58|678.48|687.75|678.65|687.51|678.41|18
1656664610000|2022-07-01 08:36:50|687.6|678.5|686.68|677.58|687.8|678.7|686.43|677.33|33
1656664620000|2022-07-01 08:37:00|686.69|677.59|686.75|677.65|687.2|678.1|686.58|677.48|23
1656664630000|2022-07-01 08:37:10|686.68|677.58|686.85|677.75|687.49|678.39|686.68|677.58|17
1656664640000|2022-07-01 08:37:20|686.83|677.73|686.73|677.63|686.87|677.77|686.61|677.51|20
1656664650000|2022-07-01 08:37:30|686.7|677.6|686.63|677.53|686.92|677.82|686.6|677.5|25
1656664660000|2022-07-01 08:37:40|686.6|677.5|686.74|677.64|686.81|677.71|686.57|677.47|19
1656664670000|2022-07-01 08:37:50|686.73|677.63|686.62|677.52|686.73|677.63|686.61|677.51|12
1656664680000|2022-07-01 08:38:00|686.59|677.49|686.49|677.39|686.65|677.55|686.32|677.22|22
1656664690000|2022-07-01 08:38:10|686.51|677.41|686.59|677.49|686.63|677.53|686.46|677.36|16
1656664700000|2022-07-01 08:38:20|686.58|677.48|686.49|677.39|686.63|677.53|686.43|677.33|18
1656664710000|2022-07-01 08:38:30|686.51|677.41|685.92|676.82|686.53|677.43|685.75|676.65|24
1656664720000|2022-07-01 08:38:40|685.93|676.83|685.81|676.71|685.93|676.83|685.76|676.66|11
1656664730000|2022-07-01 08:38:50|685.82|676.72|685.89|676.79|685.89|676.79|685.73|676.63|15
1656664740000|2022-07-01 08:39:00|685.9|676.8|685.84|676.74|685.9|676.8|685.8|676.7|7
1656664750000|2022-07-01 08:39:10|685.89|676.79|685.87|676.77|685.89|676.79|685.84|676.74|11
1656664760000|2022-07-01 08:39:20|685.86|676.76|686.34|677.24|686.34|677.24|685.85|676.75|13
1656664770000|2022-07-01 08:39:30|686.41|677.31|686.32|677.22|686.8|677.7|686.32|677.22|21
1656664780000|2022-07-01 08:39:40|686.33|677.23|686.48|677.38|686.5|677.4|686.33|677.23|16
1656664790000|2022-07-01 08:39:50|686.5|677.4|686.45|677.35|686.51|677.41|686.45|677.35|8
1656664800000|2022-07-01 08:40:00|686.44|677.34|685.92|676.82|686.45|677.35|685.92|676.82|19
1656664810000|2022-07-01 08:40:10|685.96|676.86|685.89|676.79|686|676.9|685.87|676.77|7
1656664820000|2022-07-01 08:40:20|685.86|676.76|685.99|676.89|685.99|676.89|685.86|676.76|9
1656664830000|2022-07-01 08:40:30|685.97|676.87|685.87|676.77|685.99|676.89|685.87|676.77|11
1656664840000|2022-07-01 08:40:40|685.86|676.76|685.84|676.74|685.86|676.76|685.84|676.74|3
1656664850000|2022-07-01 08:40:50|685.85|676.75|685.85|676.75|685.85|676.75|685.84|676.74|3
1656664860000|2022-07-01 08:41:00|685.83|676.73|685.77|676.67|685.83|676.73|685.52|676.42|18
1656664870000|2022-07-01 08:41:10|685.75|676.65|685.68|676.58|685.75|676.65|685.68|676.58|13
1656664880000|2022-07-01 08:41:20|685.71|676.61|685.68|676.58|685.72|676.62|685.67|676.57|23
1656664890000|2022-07-01 08:41:30|685.76|676.66|684.51|675.41|685.76|676.66|684.51|675.41|24
1656664900000|2022-07-01 08:41:40|684.59|675.49|684.73|675.63|684.73|675.63|684.51|675.41|8
1656664910000|2022-07-01 08:41:50|684.72|675.62|684.79|675.69|684.9|675.8|684.67|675.57|13
1656664920000|2022-07-01 08:42:00|684.8|675.7|684.76|675.66|684.84|675.74|684.71|675.61|13
1656664930000|2022-07-01 08:42:10|684.79|675.69|684.89|675.79|684.91|675.81|684.79|675.69|8
1656664940000|2022-07-01 08:42:20|684.88|675.78|684.86|675.76|684.88|675.78|684.84|675.74|5
1656664950000|2022-07-01 08:42:30|684.85|675.75|684.86|675.76|684.86|675.76|684.85|675.75|2
1656664960000|2022-07-01 08:42:40|684.87|675.77|684.97|675.87|685.04|675.94|684.87|675.77|6
1656664970000|2022-07-01 08:42:50|685.04|675.94|684.74|675.64|685.04|675.94|684.74|675.64|19
1656664980000|2022-07-01 08:43:00|684.77|675.67|684.53|675.43|684.77|675.67|684.53|675.43|16
1656664990000|2022-07-01 08:43:10|684.62|675.52|684.76|675.66|684.76|675.66|684.62|675.52|7
1656665000000|2022-07-01 08:43:20|684.77|675.67|684.77|675.67|684.77|675.67|684.77|675.67|1
1656665010000|2022-07-01 08:43:30|684.76|675.66|684.61|675.51|684.79|675.69|684.5|675.4|23
1656665020000|2022-07-01 08:43:40|684.62|675.52|683.9|674.8|684.63|675.53|683.87|674.77|23
1656665030000|2022-07-01 08:43:50|683.89|674.79|683.97|674.87|684.01|674.91|683.89|674.79|5
1656665040000|2022-07-01 08:44:00|683.98|674.88|683.97|674.87|683.98|674.88|683.97|674.87|2
1656665050000|2022-07-01 08:44:10|684.01|674.91|683.89|674.79|684.01|674.91|683.71|674.61|16
1656665060000|2022-07-01 08:44:20|683.87|674.77|683.71|674.61|683.87|674.77|683.7|674.6|11
1656665070000|2022-07-01 08:44:30|683.72|674.62|683.85|674.75|683.86|674.76|683.72|674.62|6
1656665080000|2022-07-01 08:44:40|683.81|674.71|683.59|674.49|683.81|674.71|683.59|674.49|19
1656665090000|2022-07-01 08:44:50|683.66|674.56|683.61|674.51|683.73|674.63|683.57|674.47|18
1656665100000|2022-07-01 08:45:00|683.48|674.38|683.36|674.26|683.58|674.48|683.1|674|21
1656665110000|2022-07-01 08:45:10|683.41|674.31|683.4|674.3|683.41|674.31|683.32|674.22|3
1656665120000|2022-07-01 08:45:20|683.9|674.8|683.42|674.32|683.9|674.8|683.42|674.32|3
1656665130000|2022-07-01 08:45:30|683.43|674.33|683.42|674.32|683.43|674.33|683.42|674.32|4
1656665140000|2022-07-01 08:45:40|683.41|674.31|683.46|674.36|683.46|674.36|683.32|674.22|7
1656665160000|2022-07-01 08:46:00|683.53|674.43|683.48|674.38|683.53|674.43|683.46|674.36|6
1656665170000|2022-07-01 08:46:10|683.47|674.37|684.6|675.5|684.6|675.5|683.4|674.3|25
1656665180000|2022-07-01 08:46:20|684.49|675.39|684.61|675.51|684.67|675.57|684.49|675.39|12
1656665190000|2022-07-01 08:46:30|684.6|675.5|684.49|675.39|684.61|675.51|684.49|675.39|20
1656665200000|2022-07-01 08:46:40|684.57|675.47|684.52|675.42|684.66|675.56|684.52|675.42|18
1656665210000|2022-07-01 08:46:50|684.6|675.5|684.53|675.43|684.66|675.56|684.42|675.32|14
1656665220000|2022-07-01 08:47:00|684.54|675.44|684.59|675.49|684.61|675.51|684.54|675.44|13
1656665230000|2022-07-01 08:47:10|684.58|675.48|684.01|674.91|684.58|675.48|683.98|674.88|18
1656665240000|2022-07-01 08:47:20|684.05|674.95|684.1|675|684.1|675|683.98|674.88|5
1656665250000|2022-07-01 08:47:30|684.05|674.95|684.05|674.95|684.13|675.03|684.05|674.95|16
1656665260000|2022-07-01 08:47:40|684.07|674.97|684.05|674.95|684.08|674.98|684.05|674.95|17
1656665270000|2022-07-01 08:47:50|684.06|674.96|684.05|674.95|684.08|674.98|684.05|674.95|5
1656665280000|2022-07-01 08:48:00|684.04|674.94|684.01|674.91|684.04|674.94|683.95|674.85|7
1656665290000|2022-07-01 08:48:10|684|674.9|684.45|675.35|684.45|675.35|684|674.9|14
1656665300000|2022-07-01 08:48:20|684.52|675.42|684.59|675.49|684.62|675.52|684.52|675.42|16
1656665310000|2022-07-01 08:48:30|684.58|675.48|684.65|675.55|684.65|675.55|684.57|675.47|10
1656665320000|2022-07-01 08:48:40|684.67|675.57|684.61|675.51|684.67|675.57|684.61|675.51|7
1656665330000|2022-07-01 08:48:50|684.62|675.52|684.7|675.6|684.7|675.6|684.61|675.51|5
1656665340000|2022-07-01 08:49:00|684.69|675.59|684.77|675.67|684.77|675.67|684.67|675.57|13
1656665350000|2022-07-01 08:49:10|684.71|675.61|684.59|675.49|684.9|675.8|684.53|675.43|19
1656665370000|2022-07-01 08:49:30|684.6|675.5|684.45|675.35|684.6|675.5|684.44|675.34|13
1656665380000|2022-07-01 08:49:40|684.47|675.37|684.64|675.54|684.67|675.57|684.44|675.34|10
1656665390000|2022-07-01 08:49:50|684.67|675.57|685.74|676.64|685.74|676.64|684.66|675.56|23
1656665400000|2022-07-01 08:50:00|686.03|676.93|685.83|676.73|686.6|677.5|685.77|676.67|26
1656665410000|2022-07-01 08:50:10|685.82|676.72|685.12|676.02|685.82|676.72|684.99|675.89|19
1656665420000|2022-07-01 08:50:20|685.17|676.07|685.72|676.62|685.75|676.65|685.17|676.07|17
1656665430000|2022-07-01 08:50:30|685.71|676.61|685.71|676.61|685.9|676.8|685.66|676.56|8
1656665440000|2022-07-01 08:50:40|685.72|676.62|685.64|676.54|685.72|676.62|685.64|676.54|6
1656665450000|2022-07-01 08:50:50|685.65|676.55|685.75|676.65|685.75|676.65|685.63|676.53|13
1656665460000|2022-07-01 08:51:00|685.72|676.62|685.71|676.61|685.83|676.73|685.71|676.61|12
1656665470000|2022-07-01 08:51:10|685.68|676.58|685.63|676.53|685.71|676.61|685.63|676.53|3
1656665480000|2022-07-01 08:51:20|685.64|676.54|685.53|676.43|685.64|676.54|685.42|676.32|13
1656665490000|2022-07-01 08:51:30|685.56|676.46|685.44|676.34|685.61|676.51|685.44|676.34|15
1656665500000|2022-07-01 08:51:40|685.45|676.35|685.32|676.22|685.45|676.35|685.06|675.96|24
1656665510000|2022-07-01 08:51:50|685.31|676.21|685.34|676.24|685.41|676.31|685.31|676.21|6
1656665520000|2022-07-01 08:52:00|685.39|676.29|685.45|676.35|685.7|676.6|685.02|675.92|20
1656665530000|2022-07-01 08:52:10|685.4|676.3|685.4|676.3|685.4|676.3|685.34|676.24|3
1656665540000|2022-07-01 08:52:20|685.36|676.26|685.04|675.94|685.52|676.42|685|675.9|13
1656665550000|2022-07-01 08:52:30|685.03|675.93|685.07|675.97|685.07|675.97|685.03|675.93|5
1656665560000|2022-07-01 08:52:40|685.06|675.96|684.71|675.61|685.06|675.96|684.71|675.61|12
1656665570000|2022-07-01 08:52:50|684.7|675.6|684.71|675.61|684.82|675.72|684.64|675.54|12
1656665580000|2022-07-01 08:53:00|684.84|675.74|684.79|675.69|684.85|675.75|684.79|675.69|3
1656665590000|2022-07-01 08:53:10|684.77|675.67|684.79|675.69|684.82|675.72|684.77|675.67|5
1656665600000|2022-07-01 08:53:20|684.82|675.72|684.79|675.69|684.82|675.72|684.77|675.67|3
1656665610000|2022-07-01 08:53:30|684.82|675.72|684.58|675.48|684.82|675.72|684.33|675.23|8
1656665620000|2022-07-01 08:53:40|684.52|675.42|684.52|675.42|684.57|675.47|684.51|675.41|6
1656665630000|2022-07-01 08:53:50|684.42|675.32|684.45|675.35|684.48|675.38|684.42|675.32|4
1656665640000|2022-07-01 08:54:00|684.55|675.45|684.5|675.4|684.55|675.45|684.45|675.35|7
1656665650000|2022-07-01 08:54:10|684.49|675.39|684.62|675.52|684.64|675.54|684.49|675.39|8
1656665660000|2022-07-01 08:54:20|684.55|675.45|684.59|675.49|684.59|675.49|684.55|675.45|2
1656665670000|2022-07-01 08:54:30|684.63|675.53|684.61|675.51|684.63|675.53|684.61|675.51|2
1656665700000|2022-07-01 08:55:00|684.59|675.49|684.55|675.45|684.77|675.67|684.55|675.45|12
1656665710000|2022-07-01 08:55:10|684.56|675.46|684.6|675.5|684.6|675.5|684.56|675.46|2
1656665720000|2022-07-01 08:55:20|684.9|675.8|685.64|676.54|685.64|676.54|684.67|675.57|17
1656665730000|2022-07-01 08:55:30|685.56|676.46|685.04|675.94|685.71|676.61|685.04|675.94|17
1656665740000|2022-07-01 08:55:40|685.05|675.95|684.98|675.88|685.05|675.95|684.95|675.85|10
1656665750000|2022-07-01 08:55:50|684.94|675.84|685.37|676.27|685.43|676.33|684.94|675.84|17
1656665760000|2022-07-01 08:56:00|685.38|676.28|685.04|675.94|685.38|676.28|684.96|675.86|9
1656665770000|2022-07-01 08:56:10|685.38|676.28|684.19|675.09|685.38|676.28|684.19|675.09|13
1656665780000|2022-07-01 08:56:20|684.12|675.02|683.71|674.61|684.12|675.02|683.63|674.53|18
1656665790000|2022-07-01 08:56:30|683.79|674.69|683.84|674.74|683.94|674.84|683.73|674.63|11
1656665800000|2022-07-01 08:56:40|683.89|674.79|683.94|674.84|683.98|674.88|683.86|674.76|13
1656665810000|2022-07-01 08:56:50|683.98|674.88|684.08|674.98|684.17|675.07|683.98|674.88|12
1656665820000|2022-07-01 08:57:00|684.33|675.23|684.09|674.99|684.44|675.34|684.09|674.99|18
1656665830000|2022-07-01 08:57:10|684.07|674.97|684.07|674.97|684.07|674.97|684.06|674.96|3
1656665840000|2022-07-01 08:57:20|684.08|674.98|683.93|674.83|684.08|674.98|683.93|674.83|8
1656665850000|2022-07-01 08:57:30|684.01|674.91|683.95|674.85|684.02|674.92|683.93|674.83|12
1656665860000|2022-07-01 08:57:40|683.85|674.75|683.68|674.58|683.87|674.77|683.68|674.58|10
1656665870000|2022-07-01 08:57:50|683.72|674.62|682.68|673.58|683.72|674.62|682.67|673.57|20
1656665880000|2022-07-01 08:58:00|682.67|673.57|682.55|673.45|682.68|673.58|682|672.9|24
1656665890000|2022-07-01 08:58:10|682.51|673.41|682.08|672.98|682.6|673.5|682.03|672.93|21
1656665900000|2022-07-01 08:58:20|682.09|672.99|682|672.9|682.55|673.45|682|672.9|24
1656665910000|2022-07-01 08:58:30|681.99|672.89|681.23|672.13|681.99|672.89|681.05|671.95|27
1656665920000|2022-07-01 08:58:40|681.26|672.16|681.71|672.61|681.73|672.63|680.89|671.79|22
1656665930000|2022-07-01 08:58:50|681.7|672.6|682.26|673.16|682.26|673.16|681.69|672.59|23
1656665940000|2022-07-01 08:59:00|682.28|673.18|681.91|672.81|682.28|673.18|681.91|672.81|20
1656665950000|2022-07-01 08:59:10|681.92|672.82|681.66|672.56|681.93|672.83|681.55|672.45|28
1656665960000|2022-07-01 08:59:20|681.67|672.57|681.76|672.66|681.82|672.72|681.67|672.57|13
1656665970000|2022-07-01 08:59:30|681.77|672.67|682.13|673.03|682.14|673.04|681.77|672.67|15
1656665980000|2022-07-01 08:59:40|682.32|673.22|682.43|673.33|682.45|673.35|682.29|673.19|22
1656665990000|2022-07-01 08:59:50|682.42|673.32|682.34|673.24|682.43|673.33|682.34|673.24|8
1656666000000|2022-07-01 09:00:00|682.33|673.23|682.29|673.19|682.54|673.44|682.26|673.16|21
1656666010000|2022-07-01 09:00:10|682.16|673.06|682.44|673.34|682.44|673.34|681.84|672.74|27
1656666020000|2022-07-01 09:00:20|682.48|673.38|682.56|673.46|682.57|673.47|682.48|673.38|6
1656666030000|2022-07-01 09:00:30|682.58|673.48|682.49|673.39|682.92|673.82|682.46|673.36|22
1656666040000|2022-07-01 09:00:40|682.5|673.4|682.47|673.37|682.87|673.77|682.39|673.29|14
1656666050000|2022-07-01 09:00:50|682.48|673.38|682.48|673.38|682.49|673.39|682.43|673.33|9
1656666060000|2022-07-01 09:01:00|682.49|673.39|682.48|673.38|682.49|673.39|682.42|673.32|4
1656666070000|2022-07-01 09:01:10|682.5|673.4|682.52|673.42|682.53|673.43|682.49|673.39|11
1656666080000|2022-07-01 09:01:20|682.53|673.43|682.29|673.19|682.54|673.44|682.29|673.19|10
1656666090000|2022-07-01 09:01:30|682.42|673.32|682.35|673.25|682.42|673.32|682.34|673.24|8
1656666100000|2022-07-01 09:01:40|682.38|673.28|682.37|673.27|682.38|673.28|682.33|673.23|4
1656666110000|2022-07-01 09:01:50|682.33|673.23|682.38|673.28|682.75|673.65|682.29|673.19|11
1656666120000|2022-07-01 09:02:00|682.34|673.24|682.79|673.69|682.8|673.7|682.25|673.15|16
1656666130000|2022-07-01 09:02:10|682.8|673.7|682.64|673.54|682.96|673.86|682.64|673.54|14
1656666140000|2022-07-01 09:02:20|682.68|673.58|682.52|673.42|682.68|673.58|682.39|673.29|14
1656666150000|2022-07-01 09:02:30|682.56|673.46|682.66|673.56|682.66|673.56|682.52|673.42|5
1656666160000|2022-07-01 09:02:40|682.63|673.53|682.54|673.44|682.63|673.53|682.54|673.44|2
1656666170000|2022-07-01 09:02:50|682.56|673.46|682.54|673.44|682.56|673.46|682.54|673.44|2
1656666180000|2022-07-01 09:03:00|682.57|673.47|682.74|673.64|682.84|673.74|682.57|673.47|10
1656666190000|2022-07-01 09:03:10|682.71|673.61|682.86|673.76|682.86|673.76|682.71|673.61|7
1656666200000|2022-07-01 09:03:20|682.89|673.79|682.88|673.78|682.89|673.79|682.86|673.76|3
1656666210000|2022-07-01 09:03:30|682.91|673.81|682.85|673.75|682.98|673.88|682.85|673.75|4
1656666220000|2022-07-01 09:03:40|682.84|673.74|682.82|673.72|682.89|673.79|682.8|673.7|7
1656666240000|2022-07-01 09:04:00|682.8|673.7|682.85|673.75|682.85|673.75|682.8|673.7|4
1656666250000|2022-07-01 09:04:10|682.86|673.76|682.85|673.75|682.86|673.76|682.85|673.75|4
1656666260000|2022-07-01 09:04:20|682.86|673.76|682.62|673.52|682.91|673.81|682.51|673.41|17
1656666270000|2022-07-01 09:04:30|682.64|673.54|682.82|673.72|682.84|673.74|682.62|673.52|12
1656666280000|2022-07-01 09:04:40|682.8|673.7|682.87|673.77|682.91|673.81|682.8|673.7|6
1656666290000|2022-07-01 09:04:50|682.88|673.78|682.88|673.78|682.88|673.78|682.88|673.78|1
1656666300000|2022-07-01 09:05:00|682.87|673.77|683.03|673.93|683.08|673.98|682.87|673.77|16
1656666310000|2022-07-01 09:05:10|683.02|673.92|682.97|673.87|683.02|673.92|682.92|673.82|7
1656666320000|2022-07-01 09:05:20|682.99|673.89|683.07|673.97|683.16|674.06|682.96|673.86|7
1656666330000|2022-07-01 09:05:30|683.08|673.98|683.04|673.94|683.08|673.98|683.04|673.94|3
1656666350000|2022-07-01 09:05:50|683.05|673.95|683.59|674.49|683.68|674.58|683.05|673.95|17
1656666360000|2022-07-01 09:06:00|683.77|674.67|683.55|674.45|683.79|674.69|683.45|674.35|20
1656666370000|2022-07-01 09:06:10|683.54|674.44|683.79|674.69|683.84|674.74|683.54|674.44|7
1656666380000|2022-07-01 09:06:20|683.84|674.74|682.87|673.77|683.84|674.74|682.71|673.61|28
1656666390000|2022-07-01 09:06:30|682.86|673.76|682.99|673.89|682.99|673.89|682.86|673.76|9
1656666400000|2022-07-01 09:06:40|682.94|673.84|682.89|673.79|683.01|673.91|682.86|673.76|11
1656666410000|2022-07-01 09:06:50|682.87|673.77|683.48|674.38|683.53|674.43|682.87|673.77|11
1656666420000|2022-07-01 09:07:00|683.5|674.4|683.51|674.41|683.53|674.43|683.5|674.4|3
1656666430000|2022-07-01 09:07:10|683.5|674.4|683.53|674.43|683.71|674.61|683.45|674.35|13
1656666440000|2022-07-01 09:07:20|683.57|674.47|683.62|674.52|683.63|674.53|683.57|674.47|10
1656666450000|2022-07-01 09:07:30|683.63|674.53|682.82|673.72|683.73|674.63|682.79|673.69|22
1656666460000|2022-07-01 09:07:40|682.7|673.6|682.69|673.59|682.75|673.65|682.5|673.4|21
1656666470000|2022-07-01 09:07:50|682.77|673.67|682.57|673.47|682.77|673.67|682.56|673.46|6
1656666480000|2022-07-01 09:08:00|682.58|673.48|682.6|673.5|682.6|673.5|682.55|673.45|12
1656666490000|2022-07-01 09:08:10|682.59|673.49|682.65|673.55|682.68|673.58|682.59|673.49|8
1656666500000|2022-07-01 09:08:20|682.68|673.58|682.88|673.78|682.98|673.88|682.68|673.58|11
1656666510000|2022-07-01 09:08:30|683.05|673.95|682.56|673.46|683.05|673.95|682.56|673.46|10
1656666520000|2022-07-01 09:08:40|682.55|673.45|682.48|673.38|682.9|673.8|682.48|673.38|10
1656666530000|2022-07-01 09:08:50|682.85|673.75|682.29|673.19|682.85|673.75|682.29|673.19|12
1656666540000|2022-07-01 09:09:00|682.3|673.2|682.25|673.15|682.46|673.36|682.25|673.15|8
1656666550000|2022-07-01 09:09:10|682.2|673.1|682.31|673.21|682.31|673.21|682.2|673.1|10
1656666560000|2022-07-01 09:09:20|682.44|673.34|682.35|673.25|682.44|673.34|682.35|673.25|5
1656666570000|2022-07-01 09:09:30|682.33|673.23|682.32|673.22|682.75|673.65|682.25|673.15|15
1656666580000|2022-07-01 09:09:40|682.33|673.23|682.3|673.2|682.65|673.55|682.3|673.2|10
1656666590000|2022-07-01 09:09:50|682.37|673.27|682.39|673.29|682.39|673.29|682.26|673.16|6
1656666600000|2022-07-01 09:10:00|682.7|673.6|681.49|672.39|682.7|673.6|681.49|672.39|23
1656666610000|2022-07-01 09:10:10|681.5|672.4|681.66|672.56|681.66|672.56|681.41|672.31|18
1656666620000|2022-07-01 09:10:20|681.67|672.57|681.67|672.57|681.83|672.73|681.55|672.45|17
1656666630000|2022-07-01 09:10:30|681.72|672.62|681.71|672.61|681.72|672.62|681.69|672.59|8
1656666640000|2022-07-01 09:10:40|681.67|672.57|681.49|672.39|681.9|672.8|681.49|672.39|5
1656666650000|2022-07-01 09:10:50|681.48|672.38|680.77|671.67|681.48|672.38|680.77|671.67|30
1656666660000|2022-07-01 09:11:00|680.76|671.66|680.71|671.61|680.76|671.66|680.55|671.45|26
1656666670000|2022-07-01 09:11:10|680.7|671.6|680.06|670.96|680.71|671.61|680.06|670.96|16
1656666680000|2022-07-01 09:11:20|680.05|670.95|679.85|670.75|680.05|670.95|679.76|670.66|17
1656666690000|2022-07-01 09:11:30|679.91|670.81|679.9|670.8|680.15|671.05|679.9|670.8|8
1656666700000|2022-07-01 09:11:40|679.89|670.79|679.84|670.74|680.06|670.96|679.77|670.67|19
1656666710000|2022-07-01 09:11:50|679.83|670.73|679.94|670.84|679.97|670.87|679.83|670.73|7
1656666720000|2022-07-01 09:12:00|679.85|670.75|679.85|670.75|679.99|670.89|679.81|670.71|10
1656666730000|2022-07-01 09:12:10|679.94|670.84|679.79|670.69|679.94|670.84|679.79|670.69|7
1656666740000|2022-07-01 09:12:20|679.84|670.74|679.46|670.36|679.9|670.8|679.46|670.36|15
1656666750000|2022-07-01 09:12:30|679.48|670.38|679.7|670.6|679.75|670.65|679.48|670.38|14
1656666760000|2022-07-01 09:12:40|679.61|670.51|679.67|670.57|679.74|670.64|679.57|670.47|8
1656666770000|2022-07-01 09:12:50|679.65|670.55|679.86|670.76|679.86|670.76|679.65|670.55|8
1656666780000|2022-07-01 09:13:00|679.9|670.8|680.7|671.6|680.74|671.64|679.88|670.78|19
1656666790000|2022-07-01 09:13:10|680.69|671.59|680.68|671.58|680.74|671.64|680.52|671.42|14
1656666800000|2022-07-01 09:13:20|680.73|671.63|680.97|671.87|681.01|671.91|680.73|671.63|11
1656666810000|2022-07-01 09:13:30|680.92|671.82|680.8|671.7|680.92|671.82|680.79|671.69|11
1656666820000|2022-07-01 09:13:40|680.81|671.71|680.56|671.46|680.81|671.71|680.56|671.46|10
1656666830000|2022-07-01 09:13:50|680.69|671.59|680.59|671.49|680.74|671.64|680.58|671.48|11
1656666840000|2022-07-01 09:14:00|680.7|671.6|680.93|671.83|680.93|671.83|680.6|671.5|16
1656666850000|2022-07-01 09:14:10|680.95|671.85|681.51|672.41|681.59|672.49|680.91|671.81|16
1656666860000|2022-07-01 09:14:20|681.5|672.4|681.06|671.96|681.53|672.43|681.06|671.96|20
1656666880000|2022-07-01 09:14:40|681.04|671.94|680.72|671.62|681.04|671.94|680.7|671.6|13
1656666890000|2022-07-01 09:14:50|680.65|671.55|680.5|671.4|680.69|671.59|680.42|671.32|9
1656666900000|2022-07-01 09:15:00|680.44|671.34|679.83|670.73|680.73|671.63|679.83|670.73|26
1656666910000|2022-07-01 09:15:10|679.72|670.62|679.97|670.87|679.97|670.87|679.7|670.6|12
1656666920000|2022-07-01 09:15:20|680|670.9|680.97|671.87|680.97|671.87|680|670.9|22
1656666930000|2022-07-01 09:15:30|681|671.9|681.04|671.94|681.11|672.01|681|671.9|6
1656666940000|2022-07-01 09:15:40|681.03|671.93|681.33|672.23|681.33|672.23|681.01|671.91|16
1656666950000|2022-07-01 09:15:50|681.65|672.55|681.74|672.64|681.78|672.68|681.65|672.55|11
1656666960000|2022-07-01 09:16:00|681.79|672.69|682.62|673.52|682.85|673.75|681.75|672.65|13
1656666970000|2022-07-01 09:16:10|682.63|673.53|683.51|674.41|683.53|674.43|682.63|673.53|27
1656666980000|2022-07-01 09:16:20|683.58|674.48|683.46|674.36|683.67|674.57|683.46|674.36|29
1656666990000|2022-07-01 09:16:30|683.62|674.52|683.57|674.47|683.75|674.65|683.39|674.29|22
1656667000000|2022-07-01 09:16:40|683.56|674.46|683.54|674.44|683.65|674.55|683.38|674.28|27
1656667010000|2022-07-01 09:16:50|683.5|674.4|683.56|674.46|683.61|674.51|683.45|674.35|23
1656667020000|2022-07-01 09:17:00|683.52|674.42|683.03|673.93|683.52|674.42|682.96|673.86|18
1656667030000|2022-07-01 09:17:10|683.02|673.92|682.87|673.77|683.12|674.02|682.87|673.77|11
1656667040000|2022-07-01 09:17:20|682.88|673.78|683.03|673.93|683.11|674.01|682.88|673.78|6
1656667050000|2022-07-01 09:17:30|682.98|673.88|682.67|673.57|682.98|673.88|682.67|673.57|15
1656667060000|2022-07-01 09:17:40|682.51|673.41|682.64|673.54|682.69|673.59|682.51|673.41|11
1656667070000|2022-07-01 09:17:50|682.61|673.51|682.72|673.62|682.78|673.68|682.49|673.39|12
1656667080000|2022-07-01 09:18:00|682.69|673.59|682.49|673.39|682.74|673.64|682.48|673.38|9
1656667090000|2022-07-01 09:18:10|682.46|673.36|682.63|673.53|682.7|673.6|682.36|673.26|11
1656667100000|2022-07-01 09:18:20|682.71|673.61|682.68|673.58|682.71|673.61|682.68|673.58|2
1656667110000|2022-07-01 09:18:30|682.69|673.59|682.69|673.59|682.73|673.63|682.56|673.46|11
1656667120000|2022-07-01 09:18:40|682.82|673.72|683.47|674.37|683.57|674.47|682.73|673.63|28
1656667130000|2022-07-01 09:18:50|683.65|674.55|683.66|674.56|683.72|674.62|683.47|674.37|18
1656667140000|2022-07-01 09:19:00|683.67|674.57|683.89|674.79|683.89|674.79|683.6|674.5|21
1656667150000|2022-07-01 09:19:10|683.91|674.81|684.45|675.35|684.63|675.53|683.89|674.79|21
1656667160000|2022-07-01 09:19:20|684.49|675.39|684.75|675.65|684.8|675.7|684.49|675.39|15
1656667170000|2022-07-01 09:19:30|684.74|675.64|684.79|675.69|684.81|675.71|684.67|675.57|20
1656667180000|2022-07-01 09:19:40|684.81|675.71|684.97|675.87|684.97|675.87|684.81|675.71|12
1656667190000|2022-07-01 09:19:50|684.94|675.84|684.95|675.85|684.98|675.88|684.87|675.77|11
1656667200000|2022-07-01 09:20:00|685|675.9|684.82|675.72|685.04|675.94|684.82|675.72|19
1656667210000|2022-07-01 09:20:10|684.71|675.61|684.7|675.6|684.72|675.62|684.68|675.58|12
1656667220000|2022-07-01 09:20:20|684.71|675.61|684.8|675.7|684.85|675.75|684.71|675.61|8
1656667250000|2022-07-01 09:20:50|684.79|675.69|684.53|675.43|684.79|675.69|684.53|675.43|12
1656667260000|2022-07-01 09:21:00|684.54|675.44|683.85|674.75|684.54|675.44|683.85|674.75|11
1656667270000|2022-07-01 09:21:10|683.82|674.72|683.76|674.66|683.82|674.72|683.65|674.55|6
1656667280000|2022-07-01 09:21:20|683.77|674.67|683.95|674.85|683.96|674.86|683.77|674.67|7
1656667290000|2022-07-01 09:21:30|684.01|674.91|684.63|675.53|684.68|675.58|684.01|674.91|16
1656667300000|2022-07-01 09:21:40|684.8|675.7|685|675.9|685|675.9|684.63|675.53|13
1656667310000|2022-07-01 09:21:50|685.07|675.97|685.53|676.43|685.56|676.46|685.07|675.97|28
1656667320000|2022-07-01 09:22:00|685.58|676.48|685.08|675.98|685.58|676.48|684.95|675.85|9
1656667330000|2022-07-01 09:22:10|685.03|675.93|684.84|675.74|685.3|676.2|684.84|675.74|17
1656667340000|2022-07-01 09:22:20|684.83|675.73|684.9|675.8|684.9|675.8|684.63|675.53|13
1656667350000|2022-07-01 09:22:30|684.63|675.53|684.73|675.63|684.73|675.63|684.63|675.53|7
1656667360000|2022-07-01 09:22:40|684.71|675.61|685.29|676.19|685.37|676.27|684.71|675.61|15
1656667370000|2022-07-01 09:22:50|685.25|676.15|684.79|675.69|685.33|676.23|684.79|675.69|9
1656667380000|2022-07-01 09:23:00|684.78|675.68|684.79|675.69|684.83|675.73|684.78|675.68|6
1656667400000|2022-07-01 09:23:20|684.78|675.68|684.78|675.68|684.78|675.68|684.72|675.62|3
1656667410000|2022-07-01 09:23:30|684.79|675.69|684.78|675.68|684.79|675.69|684.78|675.68|2
1656667420000|2022-07-01 09:23:40|684.83|675.73|685.36|676.26|685.45|676.35|684.83|675.73|22
1656667430000|2022-07-01 09:23:50|685.43|676.33|685.53|676.43|685.59|676.49|685.38|676.28|18
1656667440000|2022-07-01 09:24:00|685.54|676.44|685.67|676.57|685.68|676.58|685.34|676.24|17
1656667450000|2022-07-01 09:24:10|685.64|676.54|685.5|676.4|685.68|676.58|685.5|676.4|15
1656667460000|2022-07-01 09:24:20|685.51|676.41|684.9|675.8|685.51|676.41|684.9|675.8|10
1656667470000|2022-07-01 09:24:30|684.92|675.82|684.95|675.85|684.97|675.87|684.92|675.82|3
1656667480000|2022-07-01 09:24:40|684.91|675.81|684.86|675.76|684.99|675.89|684.86|675.76|6
1656667490000|2022-07-01 09:24:50|684.84|675.74|684.86|675.76|684.87|675.77|684.8|675.7|7
1656667500000|2022-07-01 09:25:00|684.85|675.75|683.99|674.89|684.85|675.75|683.97|674.87|20
1656667510000|2022-07-01 09:25:10|684.2|675.1|684.74|675.64|684.78|675.68|684.2|675.1|11
1656667520000|2022-07-01 09:25:20|684.84|675.74|685|675.9|685|675.9|684.84|675.74|6
1656667530000|2022-07-01 09:25:30|685.05|675.95|685.22|676.12|685.65|676.55|685.02|675.92|18
1656667540000|2022-07-01 09:25:40|685.59|676.49|685.65|676.55|685.92|676.82|685.54|676.44|27
1656667550000|2022-07-01 09:25:50|685.6|676.5|685.43|676.33|685.6|676.5|685.27|676.17|18
1656667560000|2022-07-01 09:26:00|685.41|676.31|684.84|675.74|685.46|676.36|684.84|675.74|14
1656667580000|2022-07-01 09:26:20|684.36|675.26|684.03|674.93|684.36|675.26|683.97|674.87|12
1656667590000|2022-07-01 09:26:30|684.02|674.92|683.98|674.88|684.23|675.13|683.91|674.81|12
1656667600000|2022-07-01 09:26:40|684.01|674.91|683.85|674.75|684.01|674.91|683.84|674.74|8
1656667610000|2022-07-01 09:26:50|683.8|674.7|683.73|674.63|683.82|674.72|683.73|674.63|4
1656667620000|2022-07-01 09:27:00|683.72|674.62|683.64|674.54|683.74|674.64|683.6|674.5|10
1656667630000|2022-07-01 09:27:10|683.51|674.41|682.89|673.79|683.54|674.44|682.89|673.79|19
1656667640000|2022-07-01 09:27:20|682.86|673.76|682.67|673.57|682.86|673.76|682.67|673.57|8
1656667650000|2022-07-01 09:27:30|682.66|673.56|682.76|673.66|682.76|673.66|681.96|672.86|25
1656667660000|2022-07-01 09:27:40|682.77|673.67|682.83|673.73|682.92|673.82|682.77|673.67|14
1656667670000|2022-07-01 09:27:50|682.91|673.81|683.64|674.54|683.65|674.55|682.89|673.79|19
1656667680000|2022-07-01 09:28:00|683.74|674.64|682.92|673.82|683.74|674.64|682.92|673.82|24
1656667690000|2022-07-01 09:28:10|682.98|673.88|683.86|674.76|683.94|674.84|682.98|673.88|26
1656667700000|2022-07-01 09:28:20|683.87|674.77|683.95|674.85|683.95|674.85|683.78|674.68|14
1656667710000|2022-07-01 09:28:30|683.96|674.86|683.94|674.84|683.97|674.87|683.93|674.83|7
1656667720000|2022-07-01 09:28:40|683.93|674.83|684.04|674.94|684.11|675.01|683.93|674.83|12
1656667730000|2022-07-01 09:28:50|684.11|675.01|683.77|674.67|684.11|675.01|683.71|674.61|18
1656667740000|2022-07-01 09:29:00|683.76|674.66|683.97|674.87|684.04|674.94|683.7|674.6|20
1656667750000|2022-07-01 09:29:10|683.96|674.86|683.92|674.82|684.05|674.95|683.92|674.82|11
1656667760000|2022-07-01 09:29:20|684.28|675.18|684.03|674.93|684.28|675.18|683.99|674.89|3
1656667770000|2022-07-01 09:29:30|684.31|675.21|684.12|675.02|684.41|675.31|684.02|674.92|12
1656667780000|2022-07-01 09:29:40|684.1|675|684.07|674.97|684.27|675.17|683.97|674.87|17
1656667790000|2022-07-01 09:29:50|684.1|675|684.1|675|684.1|675|684.06|674.96|6
1656667800000|2022-07-01 09:30:00|684.01|674.91|683.92|674.82|684.3|675.2|683.92|674.82|9
1656667810000|2022-07-01 09:30:10|683.95|674.85|683.98|674.88|684.27|675.17|683.91|674.81|7
1656667820000|2022-07-01 09:30:20|683.97|674.87|683.62|674.52|684.27|675.17|683.46|674.36|17
1656667830000|2022-07-01 09:30:30|683.58|674.48|682.21|673.11|683.58|674.48|682.09|672.99|21
1656667840000|2022-07-01 09:30:40|682.14|673.04|681.58|672.48|682.14|673.04|681.58|672.48|14
1656667850000|2022-07-01 09:30:50|681.55|672.45|681.72|672.62|681.76|672.66|681.28|672.18|19
1656667860000|2022-07-01 09:31:00|681.61|672.51|681.62|672.52|681.73|672.63|681.5|672.4|11
1656667870000|2022-07-01 09:31:10|681.59|672.49|681.75|672.65|681.88|672.78|681.59|672.49|30
1656667880000|2022-07-01 09:31:20|681.76|672.66|681.54|672.44|682.02|672.92|681.51|672.41|22
1656667890000|2022-07-01 09:31:30|681.55|672.45|681.69|672.59|681.76|672.66|681.55|672.45|12
1656667900000|2022-07-01 09:31:40|681.63|672.53|681.5|672.4|681.77|672.67|681.47|672.37|12
1656667910000|2022-07-01 09:31:50|681.51|672.41|681.94|672.84|681.97|672.87|681.49|672.39|14
1656667920000|2022-07-01 09:32:00|681.95|672.85|682.4|673.3|682.5|673.4|681.82|672.72|22
1656667930000|2022-07-01 09:32:10|682.41|673.31|682.87|673.77|682.9|673.8|682.41|673.31|10
1656667940000|2022-07-01 09:32:20|682.88|673.78|682.84|673.74|682.99|673.89|682.82|673.72|23
1656667950000|2022-07-01 09:32:30|682.85|673.75|683.01|673.91|683.01|673.91|682.85|673.75|11
1656667960000|2022-07-01 09:32:40|682.95|673.85|682.63|673.53|682.98|673.88|682.63|673.53|24
1656667970000|2022-07-01 09:32:50|682.57|673.47|681.87|672.77|682.57|673.47|681.87|672.77|11
1656667980000|2022-07-01 09:33:00|681.89|672.79|682.77|673.67|682.81|673.71|681.82|672.72|23
1656667990000|2022-07-01 09:33:10|682.76|673.66|682.76|673.66|682.76|673.66|682.74|673.64|11
1656668000000|2022-07-01 09:33:20|682.77|673.67|682.91|673.81|682.95|673.85|682.74|673.64|11
1656668010000|2022-07-01 09:33:30|682.9|673.8|682.86|673.76|682.94|673.84|682.84|673.74|20
1656668020000|2022-07-01 09:33:40|682.87|673.77|683.7|674.6|683.71|674.61|682.87|673.77|26
1656668030000|2022-07-01 09:33:50|683.69|674.59|683.57|674.47|683.69|674.59|683.5|674.4|17
1656668040000|2022-07-01 09:34:00|683.61|674.51|683.46|674.36|683.61|674.51|683.05|673.95|23
1656668050000|2022-07-01 09:34:10|683.48|674.38|683.65|674.55|683.78|674.68|683.48|674.38|16
1656668060000|2022-07-01 09:34:20|683.69|674.59|683.73|674.63|683.79|674.69|683.66|674.56|17
1656668070000|2022-07-01 09:34:30|683.71|674.61|683.93|674.83|683.99|674.89|683.7|674.6|12
1656668080000|2022-07-01 09:34:40|683.79|674.69|683.79|674.69|683.86|674.76|683.68|674.58|17
1656668090000|2022-07-01 09:34:50|683.8|674.7|683.81|674.71|683.83|674.73|683.79|674.69|19
1656668100000|2022-07-01 09:35:00|683.83|674.73|683.69|674.59|683.84|674.74|683.69|674.59|11
1656668110000|2022-07-01 09:35:10|683.65|674.55|682.85|673.75|683.65|674.55|682.82|673.72|13
1656668120000|2022-07-01 09:35:20|682.59|673.49|683.46|674.36|683.46|674.36|682.59|673.49|19
1656668130000|2022-07-01 09:35:30|683.42|674.32|683.45|674.35|683.45|674.35|683.39|674.29|5
1656668140000|2022-07-01 09:35:40|683.39|674.29|683.34|674.24|683.4|674.3|683.34|674.24|6
1656668150000|2022-07-01 09:35:50|683.33|674.23|683.4|674.3|683.68|674.58|683.33|674.23|14
1656668160000|2022-07-01 09:36:00|683.36|674.26|682.69|673.59|683.59|674.49|682.64|673.54|19
1656668170000|2022-07-01 09:36:10|682.57|673.47|682.36|673.26|682.59|673.49|682.33|673.23|10
1656668180000|2022-07-01 09:36:20|682.33|673.23|681.83|672.73|682.33|673.23|681.7|672.6|11
1656668190000|2022-07-01 09:36:30|681.86|672.76|681.79|672.69|682.01|672.91|681.66|672.56|17
1656668200000|2022-07-01 09:36:40|681.76|672.66|681.99|672.89|681.99|672.89|681.75|672.65|8
1656668210000|2022-07-01 09:36:50|681.98|672.88|681.81|672.71|681.99|672.89|681.81|672.71|11
1656668220000|2022-07-01 09:37:00|681.8|672.7|681.66|672.56|681.8|672.7|681.59|672.49|12
1656668230000|2022-07-01 09:37:10|681.67|672.57|681.93|672.83|682.01|672.91|681.67|672.57|16
1656668240000|2022-07-01 09:37:20|681.91|672.81|682.57|673.47|682.57|673.47|681.84|672.74|16
1656668250000|2022-07-01 09:37:30|682.47|673.37|682.73|673.63|682.73|673.63|682.47|673.37|6
1656668260000|2022-07-01 09:37:40|682.8|673.7|682.83|673.73|682.83|673.73|682.73|673.63|9
1656668270000|2022-07-01 09:37:50|682.79|673.69|682.65|673.55|682.79|673.69|682.65|673.55|4
1656668280000|2022-07-01 09:38:00|682.64|673.54|682.46|673.36|682.64|673.54|682.37|673.27|7
1656668290000|2022-07-01 09:38:10|682.61|673.51|682.55|673.45|682.75|673.65|682.47|673.37|22
1656668300000|2022-07-01 09:38:20|682.51|673.41|682.46|673.36|682.51|673.41|682.46|673.36|3
1656668310000|2022-07-01 09:38:30|682.47|673.37|682.42|673.32|682.7|673.6|682.42|673.32|4
1656668320000|2022-07-01 09:38:40|682.47|673.37|682.26|673.16|682.47|673.37|682.24|673.14|7
1656668330000|2022-07-01 09:38:50|682.28|673.18|682.25|673.15|682.31|673.21|682.2|673.1|6
1656668340000|2022-07-01 09:39:00|682.22|673.12|682.26|673.16|682.32|673.22|682.22|673.12|14
1656668350000|2022-07-01 09:39:10|682.23|673.13|682.15|673.05|682.3|673.2|682.15|673.05|8
1656668360000|2022-07-01 09:39:20|682.24|673.14|682.58|673.48|682.6|673.5|682.24|673.14|11
1656668370000|2022-07-01 09:39:30|682.57|673.47|682.41|673.31|682.58|673.48|682.41|673.31|11
1656668380000|2022-07-01 09:39:40|682.36|673.26|681.71|672.61|682.36|673.26|681.71|672.61|13
1656668390000|2022-07-01 09:39:50|681.74|672.64|681.79|672.69|681.81|672.71|681.67|672.57|7
1656668400000|2022-07-01 09:40:00|681.76|672.66|681.73|672.63|681.76|672.66|681.68|672.58|6
1656668410000|2022-07-01 09:40:10|681.74|672.64|681.85|672.75|681.85|672.75|681.74|672.64|2
1656668420000|2022-07-01 09:40:20|681.91|672.81|681.88|672.78|681.94|672.84|681.88|672.78|4
1656668430000|2022-07-01 09:40:30|681.94|672.84|681.74|672.64|681.94|672.84|681.6|672.5|9
1656668440000|2022-07-01 09:40:40|681.81|672.71|681.83|672.73|681.97|672.87|681.79|672.69|9
1656668450000|2022-07-01 09:40:50|681.88|672.78|681.92|672.82|681.92|672.82|681.88|672.78|2
1656668460000|2022-07-01 09:41:00|681.89|672.79|681.89|672.79|681.89|672.79|681.89|672.79|1
1656668470000|2022-07-01 09:41:10|681.91|672.81|682.47|673.37|682.47|673.37|681.75|672.65|23
1656668480000|2022-07-01 09:41:20|682.48|673.38|682.97|673.87|683.01|673.91|682.45|673.35|15
1656668490000|2022-07-01 09:41:30|682.98|673.88|683.11|674.01|683.65|674.55|682.97|673.87|20
1656668500000|2022-07-01 09:41:40|683.07|673.97|682.96|673.86|683.14|674.04|682.96|673.86|11
1656668510000|2022-07-01 09:41:50|682.95|673.85|682.56|673.46|682.98|673.88|682.56|673.46|20
1656668520000|2022-07-01 09:42:00|682.55|673.45|682.6|673.5|682.6|673.5|682.49|673.39|9
1656668530000|2022-07-01 09:42:10|682.59|673.49|682.85|673.75|682.85|673.75|682.59|673.49|12
1656668540000|2022-07-01 09:42:20|682.83|673.73|682.75|673.65|682.83|673.73|682.7|673.6|9
1656668550000|2022-07-01 09:42:30|682.78|673.68|682.94|673.84|682.94|673.84|682.78|673.68|7
1656668560000|2022-07-01 09:42:40|682.93|673.83|682.62|673.52|682.99|673.89|682.62|673.52|11
1656668570000|2022-07-01 09:42:50|682.66|673.56|682.36|673.26|682.66|673.56|682.36|673.26|13
1656668580000|2022-07-01 09:43:00|682.18|673.08|681.86|672.76|682.18|673.08|681.6|672.5|11
1656668590000|2022-07-01 09:43:10|681.78|672.68|681.79|672.69|681.79|672.69|681.78|672.68|2
1656668600000|2022-07-01 09:43:20|681.83|672.73|681.54|672.44|681.83|672.73|681.54|672.44|14
1656668610000|2022-07-01 09:43:30|681.48|672.38|680.87|671.77|681.48|672.38|680.59|671.49|25
1656668620000|2022-07-01 09:43:40|680.79|671.69|680.83|671.73|680.88|671.78|680.69|671.59|13
1656668630000|2022-07-01 09:43:50|680.79|671.69|681.04|671.94|681.04|671.94|680.73|671.63|9
1656668640000|2022-07-01 09:44:00|681.24|672.14|681.22|672.12|681.34|672.24|681.22|672.12|11
1656668650000|2022-07-01 09:44:10|681.27|672.17|681.5|672.4|681.5|672.4|681.23|672.13|6
1656668660000|2022-07-01 09:44:20|681.54|672.44|682.44|673.34|682.44|673.34|681.54|672.44|15
1656668670000|2022-07-01 09:44:30|682.31|673.21|682.62|673.52|682.62|673.52|682.24|673.14|20
1656668680000|2022-07-01 09:44:40|682.61|673.51|682.51|673.41|682.61|673.51|682.49|673.39|18
1656668690000|2022-07-01 09:44:50|682.5|673.4|682.56|673.46|682.56|673.46|682.49|673.39|8
1656668700000|2022-07-01 09:45:00|682.55|673.45|681.97|672.87|682.56|673.46|681.97|672.87|25
1656668710000|2022-07-01 09:45:10|681.72|672.62|682.43|673.33|682.44|673.34|681.62|672.52|17
1656668720000|2022-07-01 09:45:20|682.44|673.34|682.34|673.24|682.44|673.34|682.34|673.24|16
1656668730000|2022-07-01 09:45:30|682.33|673.23|682.39|673.29|682.47|673.37|682.33|673.23|20
1656668740000|2022-07-01 09:45:40|682.38|673.28|682.33|673.23|682.38|673.28|682.33|673.23|2
1656668750000|2022-07-01 09:45:50|682.4|673.3|682.51|673.41|682.65|673.55|682.38|673.28|12
1656668760000|2022-07-01 09:46:00|682.5|673.4|682.31|673.21|682.54|673.44|682.3|673.2|9
1656668770000|2022-07-01 09:46:10|682.3|673.2|681.61|672.51|682.31|673.21|681.6|672.5|22
1656668780000|2022-07-01 09:46:20|681.62|672.52|681.66|672.56|681.69|672.59|681.62|672.52|6
1656668790000|2022-07-01 09:46:30|681.9|672.8|682.61|673.51|682.65|673.55|681.63|672.53|26
1656668800000|2022-07-01 09:46:40|682.62|673.52|682.33|673.23|682.62|673.52|682.33|673.23|17
1656668810000|2022-07-01 09:46:50|682.32|673.22|682.42|673.32|682.42|673.32|682.31|673.21|7
1656668820000|2022-07-01 09:47:00|682.45|673.35|682.67|673.57|682.67|673.57|682.36|673.26|17
1656668830000|2022-07-01 09:47:10|682.66|673.56|682.66|673.56|682.66|673.56|682.66|673.56|1
1656668840000|2022-07-01 09:47:20|682.67|673.57|682.66|673.56|682.67|673.57|682.66|673.56|2
1656668850000|2022-07-01 09:47:30|682.77|673.67|683.38|674.28|683.38|674.28|682.71|673.61|22
1656668860000|2022-07-01 09:47:40|683.31|674.21|683.6|674.5|683.65|674.55|683.2|674.1|13
1656668870000|2022-07-01 09:47:50|683.59|674.49|683.61|674.51|683.66|674.56|683.54|674.44|7
1656668880000|2022-07-01 09:48:00|683.42|674.32|683.25|674.15|683.42|674.32|683.25|674.15|12
1656668890000|2022-07-01 09:48:10|683.18|674.08|682.06|672.96|683.18|674.08|682.06|672.96|16
1656668900000|2022-07-01 09:48:20|682.07|672.97|682.27|673.17|682.44|673.34|682.07|672.97|16
1656668910000|2022-07-01 09:48:30|682.28|673.18|682.46|673.36|682.5|673.4|682.22|673.12|11
1656668920000|2022-07-01 09:48:40|682.45|673.35|682.4|673.3|682.46|673.36|682.4|673.3|4
1656668930000|2022-07-01 09:48:50|682.65|673.55|682.48|673.38|682.65|673.55|681.79|672.69|26
1656668940000|2022-07-01 09:49:00|682.49|673.39|683.41|674.31|683.41|674.31|682.49|673.39|17
1656668950000|2022-07-01 09:49:10|683.44|674.34|683.94|674.84|684.67|675.57|683.44|674.34|28
1656668960000|2022-07-01 09:49:20|683.95|674.85|683.74|674.64|684.75|675.65|683.71|674.61|20
1656668970000|2022-07-01 09:49:30|683.77|674.67|683.83|674.73|683.84|674.74|683.77|674.67|5
1656668980000|2022-07-01 09:49:40|683.79|674.69|683.8|674.7|683.88|674.78|683.67|674.57|14
1656668990000|2022-07-01 09:49:50|683.84|674.74|683.56|674.46|683.88|674.78|683.56|674.46|15
1656669000000|2022-07-01 09:50:00|683.68|674.58|683.03|673.93|683.69|674.59|683|673.9|20
1656669010000|2022-07-01 09:50:10|683.02|673.92|682.71|673.61|683.02|673.92|682.71|673.61|13
1656669020000|2022-07-01 09:50:20|682.7|673.6|682.62|673.52|682.72|673.62|682.58|673.48|9
1656669030000|2022-07-01 09:50:30|682.61|673.51|682.47|673.37|682.61|673.51|682.38|673.28|9
1656669040000|2022-07-01 09:50:40|682.4|673.3|681.67|672.57|682.43|673.33|681.63|672.53|20
1656669050000|2022-07-01 09:50:50|681.72|672.62|681.82|672.72|681.82|672.72|681.62|672.52|16
1656669060000|2022-07-01 09:51:00|681.83|672.73|681.67|672.57|681.83|672.73|681.67|672.57|11
1656669070000|2022-07-01 09:51:10|681.65|672.55|681.6|672.5|681.65|672.55|681.06|671.96|25
1656669080000|2022-07-01 09:51:20|681.68|672.58|681.54|672.44|681.68|672.58|681.5|672.4|16
1656669090000|2022-07-01 09:51:30|681.53|672.43|681.58|672.48|681.91|672.81|681.53|672.43|10
1656669100000|2022-07-01 09:51:40|681.62|672.52|681.86|672.76|681.86|672.76|681.62|672.52|13
1656669110000|2022-07-01 09:51:50|681.85|672.75|681.73|672.63|681.85|672.75|681.67|672.57|10
1656669120000|2022-07-01 09:52:00|681.72|672.62|681.58|672.48|681.72|672.62|681.5|672.4|7
1656669130000|2022-07-01 09:52:10|681.61|672.51|681.45|672.35|681.61|672.51|681.44|672.34|5
1656669140000|2022-07-01 09:52:20|681.41|672.31|681.49|672.39|681.54|672.44|681.39|672.29|7
1656669150000|2022-07-01 09:52:30|681.44|672.34|681.57|672.47|681.57|672.47|681.33|672.23|10
1656669160000|2022-07-01 09:52:40|681.62|672.52|681.76|672.66|681.76|672.66|681.62|672.52|5
1656669170000|2022-07-01 09:52:50|681.75|672.65|681.61|672.51|681.75|672.65|681.55|672.45|14
1656669180000|2022-07-01 09:53:00|681.6|672.5|681.55|672.45|681.8|672.7|681.55|672.45|5
1656669190000|2022-07-01 09:53:10|681.61|672.51|681.64|672.54|681.64|672.54|681.61|672.51|3
1656669200000|2022-07-01 09:53:20|681.63|672.53|681.15|672.05|681.82|672.72|681.03|671.93|22
1656669210000|2022-07-01 09:53:30|681.11|672.01|680.98|671.88|681.12|672.02|680.98|671.88|16
1656669220000|2022-07-01 09:53:40|681|671.9|680.77|671.67|681|671.9|680.77|671.67|12
1656669230000|2022-07-01 09:53:50|680.83|671.73|680.77|671.67|680.93|671.83|680.51|671.41|27
1656669240000|2022-07-01 09:54:00|680.76|671.66|680.76|671.66|680.82|671.72|680.61|671.51|14
1656669250000|2022-07-01 09:54:10|680.64|671.54|680.64|671.54|680.75|671.65|680.53|671.43|13
1656669260000|2022-07-01 09:54:20|680.63|671.53|680.78|671.68|680.78|671.68|680.48|671.38|15
1656669270000|2022-07-01 09:54:30|680.77|671.67|680.75|671.65|680.77|671.67|680.68|671.58|13
1656669280000|2022-07-01 09:54:40|680.77|671.67|680.75|671.65|680.8|671.7|680.72|671.62|6
1656669290000|2022-07-01 09:54:50|680.74|671.64|680.69|671.59|680.74|671.64|680.69|671.59|3
1656669300000|2022-07-01 09:55:00|680.8|671.7|680.75|671.65|680.8|671.7|680.7|671.6|7
1656669310000|2022-07-01 09:55:10|680.85|671.75|680.72|671.62|680.85|671.75|680.69|671.59|4
1656669320000|2022-07-01 09:55:20|680.62|671.52|680.6|671.5|680.62|671.52|680.6|671.5|3
1656669330000|2022-07-01 09:55:30|680.52|671.42|680.56|671.46|680.58|671.48|680.42|671.32|7
1656669340000|2022-07-01 09:55:40|680.51|671.41|679.95|670.85|680.51|671.41|679.95|670.85|17
1656669350000|2022-07-01 09:55:50|679.96|670.86|679.87|670.77|680.01|670.91|679.86|670.76|10
1656669360000|2022-07-01 09:56:00|679.86|670.76|679.97|670.87|680|670.9|679.85|670.75|21
1656669370000|2022-07-01 09:56:10|679.96|670.86|679.65|670.55|679.96|670.86|679.61|670.51|21
1656669380000|2022-07-01 09:56:20|679.64|670.54|679.8|670.7|679.83|670.73|679.51|670.41|12
1656669390000|2022-07-01 09:56:30|679.77|670.67|679.65|670.55|679.77|670.67|679.57|670.47|13
1656669400000|2022-07-01 09:56:40|679.72|670.62|679.69|670.59|679.72|670.62|679.62|670.52|13
1656669410000|2022-07-01 09:56:50|679.74|670.64|679.75|670.65|679.75|670.65|679.74|670.64|2
1656669420000|2022-07-01 09:57:00|679.68|670.58|679.9|670.8|679.9|670.8|679.68|670.58|5
1656669430000|2022-07-01 09:57:10|679.91|670.81|679.92|670.82|679.92|670.82|679.91|670.81|4
1656669440000|2022-07-01 09:57:20|680|670.9|680|670.9|680|670.9|680|670.9|1
1656669450000|2022-07-01 09:57:30|679.99|670.89|679.75|670.65|680.01|670.91|679.67|670.57|11
1656669460000|2022-07-01 09:57:40|679.72|670.62|679|669.9|679.72|670.62|678.79|669.69|16
1656669470000|2022-07-01 09:57:50|679.1|670|680.43|671.33|680.5|671.4|679.1|670|23
1656669480000|2022-07-01 09:58:00|680.55|671.45|681.53|672.43|681.54|672.44|680.4|671.3|22
1656669490000|2022-07-01 09:58:10|681.52|672.42|681.51|672.41|681.55|672.45|681.5|672.4|16
1656669500000|2022-07-01 09:58:20|681.54|672.44|681.54|672.44|681.54|672.44|681.4|672.3|24
1656669510000|2022-07-01 09:58:30|681.56|672.46|681.52|672.42|681.56|672.46|681.52|672.42|5
1656669520000|2022-07-01 09:58:40|681.5|672.4|680.61|671.51|681.51|672.41|680.61|671.51|22
1656669530000|2022-07-01 09:58:50|680.6|671.5|680.64|671.54|680.71|671.61|680.55|671.45|23
1656669540000|2022-07-01 09:59:00|680.63|671.53|680.94|671.84|680.94|671.84|680.59|671.49|20
1656669550000|2022-07-01 09:59:10|681.01|671.91|681.01|671.91|681.01|671.91|681.01|671.91|1
1656669560000|2022-07-01 09:59:20|681.08|671.98|681.02|671.92|681.08|671.98|681.02|671.92|6
1656669570000|2022-07-01 09:59:30|681.28|672.18|681.86|672.76|681.86|672.76|681.24|672.14|9
1656669580000|2022-07-01 09:59:40|681.85|672.75|681.72|672.62|681.95|672.85|681.72|672.62|13
1656669590000|2022-07-01 09:59:50|681.78|672.68|681.73|672.63|681.8|672.7|681.64|672.54|24
1656669600000|2022-07-01 10:00:00|681.78|672.68|681.52|672.42|681.9|672.8|681.52|672.42|19
1656669610000|2022-07-01 10:00:10|681.55|672.45|681.94|672.84|682.3|673.2|681.54|672.44|27
1656669620000|2022-07-01 10:00:20|681.93|672.83|681.86|672.76|681.95|672.85|681.85|672.75|20
1656669630000|2022-07-01 10:00:30|681.87|672.77|681.45|672.35|681.87|672.77|681.45|672.35|15
1656669640000|2022-07-01 10:00:40|681.43|672.33|681.81|672.71|681.81|672.71|681.43|672.33|9
1656669650000|2022-07-01 10:00:50|681.8|672.7|681.71|672.61|681.81|672.71|681.71|672.61|11
1656669660000|2022-07-01 10:01:00|681.75|672.65|681.57|672.47|681.8|672.7|681.54|672.44|23
1656669670000|2022-07-01 10:01:10|681.56|672.46|681.64|672.54|681.64|672.54|681.53|672.43|8
1656669680000|2022-07-01 10:01:20|681.6|672.5|681.01|671.91|681.6|672.5|680.53|671.43|18
1656669690000|2022-07-01 10:01:30|681|671.9|680.68|671.58|681|671.9|680.68|671.58|21
1656669700000|2022-07-01 10:01:40|680.67|671.57|680.78|671.68|680.79|671.69|680.67|671.57|16
1656669710000|2022-07-01 10:01:50|680.79|671.69|680.67|671.57|680.79|671.69|680.67|671.57|9
1656669720000|2022-07-01 10:02:00|680.66|671.56|680.69|671.59|680.73|671.63|680.63|671.53|4
1656669730000|2022-07-01 10:02:10|680.68|671.58|680.68|671.58|680.68|671.58|680.68|671.58|1
1656669740000|2022-07-01 10:02:20|680.7|671.6|680.6|671.5|680.7|671.6|680.16|671.06|14
1656669750000|2022-07-01 10:02:30|680.67|671.57|680.64|671.54|680.67|671.57|680.64|671.54|5
1656669760000|2022-07-01 10:02:40|680.65|671.55|680.62|671.52|680.72|671.62|680.62|671.52|7
1656669770000|2022-07-01 10:02:50|680.67|671.57|680.73|671.63|680.73|671.63|680.67|671.57|5
1656669780000|2022-07-01 10:03:00|680.77|671.67|680.84|671.74|680.84|671.74|680.77|671.67|6
1656669790000|2022-07-01 10:03:10|680.86|671.76|681.78|672.68|681.8|672.7|680.85|671.75|16
1656669800000|2022-07-01 10:03:20|681.73|672.63|681.63|672.53|681.73|672.63|681.63|672.53|6
1656669810000|2022-07-01 10:03:30|681.85|672.75|681.47|672.37|681.85|672.75|681.39|672.29|5
1656669820000|2022-07-01 10:03:40|681.45|672.35|681.11|672.01|681.45|672.35|681.02|671.92|12
1656669830000|2022-07-01 10:03:50|681.02|671.92|680.97|671.87|681.14|672.04|680.97|671.87|7
1656669840000|2022-07-01 10:04:00|680.98|671.88|681.02|671.92|681.1|672|680.98|671.88|7
1656669850000|2022-07-01 10:04:10|681.03|671.93|680.99|671.89|681.06|671.96|680.99|671.89|7
1656669860000|2022-07-01 10:04:20|680.98|671.88|680.99|671.89|680.99|671.89|680.98|671.88|2
1656669870000|2022-07-01 10:04:30|680.94|671.84|680.94|671.84|680.94|671.84|680.94|671.84|1
1656669880000|2022-07-01 10:04:40|680.93|671.83|680.86|671.76|680.94|671.84|680.85|671.75|9
1656669890000|2022-07-01 10:04:50|680.85|671.75|680.71|671.61|680.85|671.75|680.64|671.54|18
1656669900000|2022-07-01 10:05:00|680.67|671.57|680.52|671.42|680.79|671.69|680.52|671.42|19
1656669910000|2022-07-01 10:05:10|680.57|671.47|680.58|671.48|680.58|671.48|680.57|671.47|4
1656669920000|2022-07-01 10:05:20|680.57|671.47|680.53|671.43|680.66|671.56|680.51|671.41|10
1656669930000|2022-07-01 10:05:30|680.54|671.44|680.71|671.61|680.76|671.66|680.52|671.42|7
1656669940000|2022-07-01 10:05:40|680.69|671.59|680.66|671.56|680.75|671.65|680.66|671.56|14
1656669950000|2022-07-01 10:05:50|680.65|671.55|681.01|671.91|681.08|671.98|680.63|671.53|13
1656669960000|2022-07-01 10:06:00|681|671.9|680.87|671.77|681.08|671.98|680.84|671.74|11
1656669970000|2022-07-01 10:06:10|680.82|671.72|680.82|671.72|680.82|671.72|680.82|671.72|1
1656669980000|2022-07-01 10:06:20|680.81|671.71|680.81|671.71|680.81|671.71|680.81|671.71|1
1656669990000|2022-07-01 10:06:30|680.82|671.72|680.72|671.62|680.82|671.72|680.72|671.62|3
1656670000000|2022-07-01 10:06:40|680.73|671.63|680.63|671.53|680.85|671.75|680.63|671.53|7
1656670010000|2022-07-01 10:06:50|680.59|671.49|680.57|671.47|680.77|671.67|680.57|671.47|16
1656670020000|2022-07-01 10:07:00|680.56|671.46|679.98|670.88|680.56|671.46|679.97|670.87|19
1656670030000|2022-07-01 10:07:10|679.97|670.87|679.71|670.61|679.97|670.87|679.71|670.61|7
1656670040000|2022-07-01 10:07:20|679.72|670.62|678.04|668.94|679.73|670.63|678.04|668.94|28
1656670050000|2022-07-01 10:07:30|678.06|668.96|678.01|668.91|678.09|668.99|677.61|668.51|25
1656670060000|2022-07-01 10:07:40|677.96|668.86|677.97|668.87|677.98|668.88|677.88|668.78|17
1656670070000|2022-07-01 10:07:50|678.04|668.94|678.04|668.94|678.1|669|678.03|668.93|7
1656670080000|2022-07-01 10:08:00|678.03|668.93|677.18|668.08|678.09|668.99|677.18|668.08|23
1656670090000|2022-07-01 10:08:10|677.2|668.1|677.68|668.58|677.75|668.65|676.92|667.82|31
1656670100000|2022-07-01 10:08:20|677.69|668.59|677.93|668.83|677.93|668.83|677.46|668.36|22
1656670110000|2022-07-01 10:08:30|677.94|668.84|679.33|670.23|679.38|670.28|677.91|668.81|25
1656670120000|2022-07-01 10:08:40|679.21|670.11|679.1|670|679.29|670.19|678.95|669.85|20
1656670130000|2022-07-01 10:08:50|679.21|670.11|679.53|670.43|679.63|670.53|679.21|670.11|18
1656670140000|2022-07-01 10:09:00|679.45|670.35|679.7|670.6|679.7|670.6|679.13|670.03|17
1656670150000|2022-07-01 10:09:10|679.62|670.52|680.05|670.95|680.22|671.12|679.61|670.51|16
1656670160000|2022-07-01 10:09:20|680.03|670.93|679.82|670.72|680.04|670.94|679.8|670.7|16
1656670170000|2022-07-01 10:09:30|679.81|670.71|679.75|670.65|679.82|670.72|679.75|670.65|17
1656670180000|2022-07-01 10:09:40|679.71|670.61|679.5|670.4|679.89|670.79|679.5|670.4|24
1656670190000|2022-07-01 10:09:50|679.49|670.39|679.48|670.38|679.5|670.4|679.48|670.38|6
1656670200000|2022-07-01 10:10:00|679.56|670.46|679.49|670.39|679.56|670.46|679.42|670.32|12
1656670210000|2022-07-01 10:10:10|679.54|670.44|679.93|670.83|679.94|670.84|679.48|670.38|24
1656670220000|2022-07-01 10:10:20|679.7|670.6|679.72|670.62|679.82|670.72|679.7|670.6|4
1656670230000|2022-07-01 10:10:30|679.71|670.61|679.9|670.8|679.9|670.8|679.71|670.61|8
1656670240000|2022-07-01 10:10:40|679.88|670.78|679.72|670.62|679.99|670.89|679.72|670.62|5
1656670250000|2022-07-01 10:10:50|680.01|670.91|680.04|670.94|680.07|670.97|680.01|670.91|9
1656670260000|2022-07-01 10:11:00|680.05|670.95|680.04|670.94|680.11|671.01|680.01|670.91|16
1656670270000|2022-07-01 10:11:10|680.11|671.01|680.69|671.59|680.69|671.59|680.04|670.94|13
1656670280000|2022-07-01 10:11:20|680.71|671.61|680.87|671.77|680.91|671.81|680.71|671.61|20
1656670290000|2022-07-01 10:11:30|680.84|671.74|681.6|672.5|681.67|672.57|680.84|671.74|19
1656670300000|2022-07-01 10:11:40|681.05|671.95|680.96|671.86|681.46|672.36|680.83|671.73|14
1656670310000|2022-07-01 10:11:50|680.95|671.85|680.97|671.87|681.01|671.91|680.9|671.8|7
1656670320000|2022-07-01 10:12:00|680.94|671.84|681.06|671.96|681.11|672.01|680.94|671.84|12
1656670330000|2022-07-01 10:12:10|681|671.9|681.02|671.92|681.07|671.97|681|671.9|9
1656670340000|2022-07-01 10:12:20|681.01|671.91|680.83|671.73|681.01|671.91|680.71|671.61|17
1656670350000|2022-07-01 10:12:30|680.94|671.84|680.9|671.8|680.99|671.89|680.88|671.78|5
1656670360000|2022-07-01 10:12:40|680.93|671.83|680.91|671.81|680.93|671.83|680.89|671.79|3
1656670370000|2022-07-01 10:12:50|680.9|671.8|680.82|671.72|680.9|671.8|680.82|671.72|4
1656670390000|2022-07-01 10:13:10|680.8|671.7|680.94|671.84|680.94|671.84|680.8|671.7|3
1656670400000|2022-07-01 10:13:20|680.88|671.78|680.94|671.84|680.94|671.84|680.88|671.78|4
1656670420000|2022-07-01 10:13:40|680.96|671.86|680.96|671.86|680.97|671.87|680.89|671.79|5
1656670430000|2022-07-01 10:13:50|680.98|671.88|681.42|672.32|681.44|672.34|680.98|671.88|7
1656670440000|2022-07-01 10:14:00|681.47|672.37|681.74|672.64|681.74|672.64|681.47|672.37|8
1656670470000|2022-07-01 10:14:30|681.7|672.6|681.87|672.77|681.87|672.77|681.68|672.58|9
1656670480000|2022-07-01 10:14:40|681.91|672.81|681.94|672.84|681.94|672.84|681.91|672.81|4
1656670490000|2022-07-01 10:14:50|681.95|672.85|682.01|672.91|682.04|672.94|681.95|672.85|4
1656670500000|2022-07-01 10:15:00|682|672.9|682.46|673.36|682.66|673.56|682|672.9|15
1656670510000|2022-07-01 10:15:10|682.8|673.7|682.46|673.36|682.8|673.7|682.4|673.3|7
1656670520000|2022-07-01 10:15:20|682.48|673.38|682.34|673.24|682.48|673.38|682.29|673.19|8
1656670530000|2022-07-01 10:15:30|682.36|673.26|682.36|673.26|682.36|673.26|682.36|673.26|1
1656670540000|2022-07-01 10:15:40|682.8|673.7|682.95|673.85|682.96|673.86|682.67|673.57|9
1656670550000|2022-07-01 10:15:50|682.89|673.79|682.91|673.81|682.96|673.86|682.89|673.79|8
1656670560000|2022-07-01 10:16:00|682.94|673.84|682.96|673.86|682.99|673.89|682.91|673.81|11
1656670570000|2022-07-01 10:16:10|682.95|673.85|683.01|673.91|683.13|674.03|682.95|673.85|14
1656670580000|2022-07-01 10:16:20|683.05|673.95|683.52|674.42|683.52|674.42|683.05|673.95|5
1656670590000|2022-07-01 10:16:30|683.56|674.46|683.96|674.86|683.99|674.89|683.56|674.46|14
1656670600000|2022-07-01 10:16:40|683.91|674.81|683.12|674.02|683.91|674.81|682.98|673.88|22
1656670610000|2022-07-01 10:16:50|683.11|674.01|682.84|673.74|683.16|674.06|682.84|673.74|11
1656670620000|2022-07-01 10:17:00|682.82|673.72|682.78|673.68|682.86|673.76|682.52|673.42|20
1656670630000|2022-07-01 10:17:10|682.8|673.7|682.78|673.68|682.8|673.7|682.62|673.52|7
1656670640000|2022-07-01 10:17:20|682.83|673.73|682.75|673.65|682.85|673.75|682.75|673.65|10
1656670650000|2022-07-01 10:17:30|682.69|673.59|682.78|673.68|682.85|673.75|682.68|673.58|9
1656670660000|2022-07-01 10:17:40|682.8|673.7|682.87|673.77|682.88|673.78|682.8|673.7|3
1656670670000|2022-07-01 10:17:50|682.92|673.82|682.59|673.49|682.92|673.82|682.59|673.49|11
1656670680000|2022-07-01 10:18:00|682.65|673.55|682.79|673.69|682.79|673.69|682.62|673.52|11
1656670700000|2022-07-01 10:18:20|682.78|673.68|682.76|673.66|682.85|673.75|682.76|673.66|3
1656670710000|2022-07-01 10:18:30|682.73|673.63|682.79|673.69|682.79|673.69|682.73|673.63|4
1656670730000|2022-07-01 10:18:50|682.73|673.63|682.75|673.65|682.77|673.67|682.73|673.63|4
1656670740000|2022-07-01 10:19:00|682.77|673.67|682.75|673.65|682.77|673.67|682.71|673.61|3
1656670750000|2022-07-01 10:19:10|682.69|673.59|682.68|673.58|682.69|673.59|682.64|673.54|4
1656670760000|2022-07-01 10:19:20|682.69|673.59|682.83|673.73|682.85|673.75|682.65|673.55|7
1656670770000|2022-07-01 10:19:30|682.85|673.75|682.8|673.7|682.9|673.8|682.74|673.64|8
1656670780000|2022-07-01 10:19:40|682.75|673.65|682.79|673.69|682.79|673.69|682.75|673.65|4
1656670790000|2022-07-01 10:19:50|682.76|673.66|682.69|673.59|682.76|673.66|682.69|673.59|5
1656670800000|2022-07-01 10:20:00|682.68|673.58|682.69|673.59|682.72|673.62|682.68|673.58|5
1656670810000|2022-07-01 10:20:10|682.68|673.58|682.72|673.62|682.72|673.62|682.68|673.58|4
1656670820000|2022-07-01 10:20:20|682.71|673.61|682.56|673.46|682.71|673.61|682.51|673.41|6
1656670830000|2022-07-01 10:20:30|682.55|673.45|682.66|673.56|682.75|673.65|682.46|673.36|8
1656670840000|2022-07-01 10:20:40|682.64|673.54|682.58|673.48|682.64|673.54|682.58|673.48|2
1656670850000|2022-07-01 10:20:50|682.57|673.47|682.58|673.48|682.58|673.48|682.57|673.47|2
1656670860000|2022-07-01 10:21:00|682.57|673.47|682.47|673.37|682.7|673.6|682.46|673.36|9
1656670870000|2022-07-01 10:21:10|682.46|673.36|682.66|673.56|682.66|673.56|682.46|673.36|5
1656670880000|2022-07-01 10:21:20|682.46|673.36|682.58|673.48|682.58|673.48|682.46|673.36|6
1656670890000|2022-07-01 10:21:30|682.51|673.41|682.58|673.48|682.62|673.52|682.51|673.41|6
1656670900000|2022-07-01 10:21:40|682.62|673.52|682.62|673.52|682.66|673.56|682.54|673.44|13
1656670910000|2022-07-01 10:21:50|682.6|673.5|682.83|673.73|682.93|673.83|682.6|673.5|10
1656670920000|2022-07-01 10:22:00|682.79|673.69|682.67|673.57|682.79|673.69|682.67|673.57|2
1656670930000|2022-07-01 10:22:10|682.74|673.64|682.8|673.7|682.81|673.71|682.67|673.57|13
1656670940000|2022-07-01 10:22:20|682.81|673.71|682.74|673.64|682.81|673.71|682.74|673.64|5
1656670950000|2022-07-01 10:22:30|682.71|673.61|682.84|673.74|682.87|673.77|682.7|673.6|10
1656670960000|2022-07-01 10:22:40|682.76|673.66|682.84|673.74|682.84|673.74|682.71|673.61|13
1656670970000|2022-07-01 10:22:50|682.88|673.78|683.75|674.65|683.84|674.74|682.88|673.78|22
1656670980000|2022-07-01 10:23:00|683.71|674.61|683|673.9|683.71|674.61|682.95|673.85|19
1656670990000|2022-07-01 10:23:10|682.99|673.89|682.71|673.61|683.03|673.93|682.71|673.61|13
1656671000000|2022-07-01 10:23:20|682.74|673.64|682.75|673.65|682.78|673.68|682.73|673.63|14
1656671010000|2022-07-01 10:23:30|682.74|673.64|682.96|673.86|682.97|673.87|682.74|673.64|16
1656671020000|2022-07-01 10:23:40|682.97|673.87|682.85|673.75|682.97|673.87|682.85|673.75|6
1656671030000|2022-07-01 10:23:50|682.84|673.74|682.95|673.85|682.97|673.87|682.84|673.74|12
1656671040000|2022-07-01 10:24:00|682.91|673.81|682.83|673.73|682.91|673.81|682.83|673.73|3
1656671050000|2022-07-01 10:24:10|682.67|673.57|682.63|673.53|682.77|673.67|682.63|673.53|9
1656671060000|2022-07-01 10:24:20|682.68|673.58|682.86|673.76|682.86|673.76|682.67|673.57|9
1656671070000|2022-07-01 10:24:30|682.85|673.75|682.85|673.75|682.85|673.75|682.85|673.75|1
1656671080000|2022-07-01 10:24:40|682.82|673.72|682.69|673.59|682.82|673.72|682.69|673.59|4
1656671090000|2022-07-01 10:24:50|682.76|673.66|682.79|673.69|682.79|673.69|682.7|673.6|4
1656671100000|2022-07-01 10:25:00|682.74|673.64|682.7|673.6|682.74|673.64|682.61|673.51|11
1656671110000|2022-07-01 10:25:10|682.76|673.66|682.7|673.6|682.76|673.66|682.7|673.6|2
1656671120000|2022-07-01 10:25:20|682.69|673.59|682.69|673.59|682.69|673.59|682.69|673.59|1
1656671130000|2022-07-01 10:25:30|682.7|673.6|682.59|673.49|682.72|673.62|682.53|673.43|12
1656671140000|2022-07-01 10:25:40|682.58|673.48|682.63|673.53|682.79|673.69|682.46|673.36|14
1656671150000|2022-07-01 10:25:50|682.64|673.54|682.77|673.67|682.78|673.68|682.62|673.52|9
1656671160000|2022-07-01 10:26:00|682.9|673.8|682.76|673.66|682.9|673.8|682.76|673.66|4
1656671170000|2022-07-01 10:26:10|682.74|673.64|682.64|673.54|682.77|673.67|682.64|673.54|6
1656671180000|2022-07-01 10:26:20|682.69|673.59|682.77|673.67|682.82|673.72|682.69|673.59|10
1656671200000|2022-07-01 10:26:40|682.76|673.66|682.74|673.64|682.8|673.7|682.68|673.58|8
1656671220000|2022-07-01 10:27:00|682.78|673.68|683.29|674.19|683.45|674.35|682.76|673.66|23
1656671230000|2022-07-01 10:27:10|683.28|674.18|682.93|673.83|683.28|674.18|682.91|673.81|8
1656671240000|2022-07-01 10:27:20|682.92|673.82|681.54|672.44|682.92|673.82|681.5|672.4|24
1656671250000|2022-07-01 10:27:30|681.58|672.48|681.53|672.43|681.63|672.53|681.51|672.41|4
1656671260000|2022-07-01 10:27:40|681.51|672.41|681.43|672.33|681.53|672.43|681.39|672.29|8
1656671270000|2022-07-01 10:27:50|681.53|672.43|681.93|672.83|681.96|672.86|681.49|672.39|12
1656671280000|2022-07-01 10:28:00|681.87|672.77|681.88|672.78|681.96|672.86|681.87|672.77|4
1656671290000|2022-07-01 10:28:10|681.97|672.87|681.94|672.84|681.97|672.87|681.94|672.84|2
1656671300000|2022-07-01 10:28:20|681.98|672.88|681.86|672.76|681.98|672.88|681.85|672.75|7
1656671310000|2022-07-01 10:28:30|681.87|672.77|681.86|672.76|681.87|672.77|681.86|672.76|2
1656671320000|2022-07-01 10:28:40|681.81|672.71|681.81|672.71|681.81|672.71|681.81|672.71|1
1656671330000|2022-07-01 10:28:50|681.85|672.75|681.83|672.73|681.98|672.88|681.83|672.73|9
1656671340000|2022-07-01 10:29:00|681.84|672.74|681.84|672.74|681.84|672.74|681.83|672.73|3
1656671350000|2022-07-01 10:29:10|681.78|672.68|681.78|672.68|681.78|672.68|681.7|672.6|4
1656671360000|2022-07-01 10:29:20|681.77|672.67|681.52|672.42|681.77|672.67|681.52|672.42|5
1656671370000|2022-07-01 10:29:30|681.61|672.51|681.68|672.58|681.68|672.58|681.52|672.42|6
1656671380000|2022-07-01 10:29:40|681.66|672.56|681.72|672.62|681.75|672.65|681.66|672.56|4
1656671390000|2022-07-01 10:29:50|681.69|672.59|681.66|672.56|681.69|672.59|681.66|672.56|2
1656671400000|2022-07-01 10:30:00|681.73|672.63|681.52|672.42|681.73|672.63|681.52|672.42|3
1656671410000|2022-07-01 10:30:10|681.58|672.48|682.64|673.54|682.64|673.54|681.52|672.42|11
1656671420000|2022-07-01 10:30:20|682.65|673.55|683.06|673.96|683.49|674.39|682.65|673.55|20
1656671430000|2022-07-01 10:30:30|683.03|673.93|682.8|673.7|683.03|673.93|682.75|673.65|10
1656671440000|2022-07-01 10:30:40|682.75|673.65|681.61|672.51|682.77|673.67|681.61|672.51|16
1656671450000|2022-07-01 10:30:50|681.53|672.43|681|671.9|681.53|672.43|681|671.9|9
1656671460000|2022-07-01 10:31:00|680.97|671.87|680.08|670.98|680.97|671.87|680.08|670.98|15
1656671470000|2022-07-01 10:31:10|680.07|670.97|680.79|671.69|680.79|671.69|679.93|670.83|22
1656671480000|2022-07-01 10:31:20|680.94|671.84|680.89|671.79|680.94|671.84|680.82|671.72|15
1656671490000|2022-07-01 10:31:30|680.86|671.76|680.91|671.81|680.91|671.81|680.86|671.76|2
1656671500000|2022-07-01 10:31:40|680.85|671.75|680.88|671.78|680.88|671.78|680.85|671.75|2
1656671510000|2022-07-01 10:31:50|680.87|671.77|680.98|671.88|680.98|671.88|680.84|671.74|22
1656671520000|2022-07-01 10:32:00|680.99|671.89|681.15|672.05|681.35|672.25|680.95|671.85|16
1656671530000|2022-07-01 10:32:10|681.48|672.38|681.41|672.31|681.5|672.4|681.38|672.28|17
1656671540000|2022-07-01 10:32:20|681.4|672.3|681.19|672.09|681.51|672.41|681.06|671.96|23
1656671550000|2022-07-01 10:32:30|681.38|672.28|679.96|670.86|681.44|672.34|679.96|670.86|27
1656671560000|2022-07-01 10:32:40|679.97|670.87|679.89|670.79|680.01|670.91|679.89|670.79|6
1656671570000|2022-07-01 10:32:50|679.87|670.77|679.92|670.82|679.92|670.82|679.85|670.75|6
1656671580000|2022-07-01 10:33:00|679.91|670.81|679.86|670.76|679.91|670.81|679.82|670.72|11
1656671590000|2022-07-01 10:33:10|679.87|670.77|679.91|670.81|679.91|670.81|679.83|670.73|12
1656671600000|2022-07-01 10:33:20|679.9|670.8|679.69|670.59|679.91|670.81|679.69|670.59|9
1656671610000|2022-07-01 10:33:30|679.65|670.55|679.6|670.5|679.7|670.6|679.6|670.5|13
1656671620000|2022-07-01 10:33:40|679.56|670.46|679.09|669.99|679.56|670.46|679.05|669.95|20
1656671630000|2022-07-01 10:33:50|679.1|670|678.77|669.67|679.1|670|678.55|669.45|24
1656671640000|2022-07-01 10:34:00|678.62|669.52|678.76|669.66|678.81|669.71|678.45|669.35|24
1656671650000|2022-07-01 10:34:10|678.75|669.65|678.7|669.6|678.78|669.68|678.65|669.55|13
1656671660000|2022-07-01 10:34:20|678.74|669.64|678.94|669.84|679.01|669.91|678.73|669.63|13
1656671670000|2022-07-01 10:34:30|678.93|669.83|678.51|669.41|678.93|669.83|678.51|669.41|30
1656671680000|2022-07-01 10:34:40|678.48|669.38|677.79|668.69|678.48|669.38|677.75|668.65|19
1656671690000|2022-07-01 10:34:50|677.78|668.68|677.82|668.72|677.87|668.77|677.68|668.58|19
1656671700000|2022-07-01 10:35:00|677.81|668.71|677.9|668.8|677.91|668.81|677.76|668.66|13
1656671710000|2022-07-01 10:35:10|677.89|668.79|677.98|668.88|677.98|668.88|677.88|668.78|9
1656671720000|2022-07-01 10:35:20|677.99|668.89|677.95|668.85|677.99|668.89|677.92|668.82|10
1656671730000|2022-07-01 10:35:30|677.9|668.8|678.03|668.93|678.83|669.73|677.9|668.8|31
1656671740000|2022-07-01 10:35:40|678.14|669.04|678.07|668.97|678.14|669.04|678.06|668.96|9
1656671750000|2022-07-01 10:35:50|678.02|668.92|678.02|668.92|678.1|669|678.01|668.91|9
1656671760000|2022-07-01 10:36:00|678.03|668.93|677.91|668.81|678.1|669|677.91|668.81|13
1656671770000|2022-07-01 10:36:10|677.94|668.84|677.85|668.75|678.01|668.91|677.8|668.7|16
1656671780000|2022-07-01 10:36:20|677.84|668.74|677.83|668.73|677.97|668.87|677.83|668.73|8
1656671790000|2022-07-01 10:36:30|677.78|668.68|677.89|668.79|677.96|668.86|677.77|668.67|6
1656671800000|2022-07-01 10:36:40|677.84|668.74|677.84|668.74|677.89|668.79|677.82|668.72|9
1656671810000|2022-07-01 10:36:50|677.85|668.75|677.84|668.74|677.85|668.75|677.84|668.74|2
1656671820000|2022-07-01 10:37:00|677.85|668.75|677.77|668.67|677.85|668.75|677.75|668.65|10
1656671830000|2022-07-01 10:37:10|677.78|668.68|677.81|668.71|677.85|668.75|677.77|668.67|7
1656671840000|2022-07-01 10:37:20|677.79|668.69|677.75|668.65|677.79|668.69|677.75|668.65|2
1656671850000|2022-07-01 10:37:30|677.74|668.64|677.74|668.64|677.77|668.67|677.74|668.64|4
1656671860000|2022-07-01 10:37:40|677.68|668.58|677.62|668.52|677.7|668.6|677.54|668.44|9
1656671880000|2022-07-01 10:38:00|677.68|668.58|677.56|668.46|677.68|668.58|677.56|668.46|11
1656671890000|2022-07-01 10:38:10|677.55|668.45|677.52|668.42|677.55|668.45|677.51|668.41|5
1656671900000|2022-07-01 10:38:20|677.54|668.44|677.06|667.96|677.54|668.44|677.06|667.96|9
1656671910000|2022-07-01 10:38:30|676.99|667.89|677.37|668.27|677.37|668.27|676.99|667.89|11
1656671920000|2022-07-01 10:38:40|677.52|668.42|675.51|666.41|677.61|668.51|675.28|666.18|32
1656671930000|2022-07-01 10:38:50|675.52|666.42|674.85|665.75|675.55|666.45|674.85|665.75|20
1656671940000|2022-07-01 10:39:00|674.84|665.74|673.76|664.66|674.84|665.74|672.51|663.41|25
1656671950000|2022-07-01 10:39:10|673.75|664.65|672.78|663.68|673.76|664.66|672.78|663.68|15
1656671960000|2022-07-01 10:39:20|672.85|663.75|671.9|662.8|672.96|663.86|671.9|662.8|28
1656671970000|2022-07-01 10:39:30|671.89|662.79|670.99|661.89|671.99|662.89|670.73|661.63|26
1656671980000|2022-07-01 10:39:40|671.1|662|670.92|661.82|671.1|662|670.09|660.99|22
1656671990000|2022-07-01 10:39:50|670.91|661.81|670.92|661.82|670.94|661.84|670.82|661.72|18
1656672000000|2022-07-01 10:40:00|670.94|661.84|670.93|661.83|670.99|661.89|670.77|661.67|18
1656672010000|2022-07-01 10:40:10|670.92|661.82|670.67|661.57|670.95|661.85|670.34|661.24|17
1656672020000|2022-07-01 10:40:20|670.76|661.66|670.77|661.67|670.78|661.68|670.68|661.58|8
1656672030000|2022-07-01 10:40:30|670.78|661.68|669.89|660.79|670.78|661.68|669.84|660.74|26
1656672040000|2022-07-01 10:40:40|669.85|660.75|669.92|660.82|670.42|661.32|669.76|660.66|25
1656672050000|2022-07-01 10:40:50|669.91|660.81|670.7|661.6|670.74|661.64|669.59|660.49|30
1656672060000|2022-07-01 10:41:00|670.69|661.59|670.91|661.81|670.91|661.81|670.6|661.5|23
1656672070000|2022-07-01 10:41:10|670.93|661.83|672.16|663.06|672.19|663.09|670.93|661.83|24
1656672080000|2022-07-01 10:41:20|672.19|663.09|672.16|663.06|672.79|663.69|672.04|662.94|20
1656672090000|2022-07-01 10:41:30|672.15|663.05|672.53|663.43|672.71|663.61|672.15|663.05|17
1656672100000|2022-07-01 10:41:40|672.48|663.38|672.15|663.05|672.48|663.38|672.07|662.97|16
1656672110000|2022-07-01 10:41:50|672.14|663.04|671.6|662.5|672.14|663.04|671.6|662.5|24
1656672120000|2022-07-01 10:42:00|671.48|662.38|669.98|660.88|671.48|662.38|669.98|660.88|23
1656672130000|2022-07-01 10:42:10|670.01|660.91|670.77|661.67|670.83|661.73|669.98|660.88|22
1656672140000|2022-07-01 10:42:20|670.76|661.66|671.1|662|671.1|662|670.05|660.95|16
1656672150000|2022-07-01 10:42:30|671.16|662.06|671|661.9|671.16|662.06|671|661.9|10
1656672160000|2022-07-01 10:42:40|670.95|661.85|670.99|661.89|670.99|661.89|670.85|661.75|9
1656672170000|2022-07-01 10:42:50|671|661.9|670.56|661.46|671|661.9|670.05|660.95|27
1656672180000|2022-07-01 10:43:00|670.63|661.53|671.94|662.84|672.12|663.02|670.63|661.53|28
1656672190000|2022-07-01 10:43:10|671.89|662.79|672.02|662.92|672.11|663.01|671.83|662.73|11
1656672200000|2022-07-01 10:43:20|672.04|662.94|672.55|663.45|673.04|663.94|672.04|662.94|19
1656672210000|2022-07-01 10:43:30|672.45|663.35|672.65|663.55|672.81|663.71|672.45|663.35|13
1656672220000|2022-07-01 10:43:40|672.66|663.56|672.65|663.55|672.66|663.56|672.65|663.55|2
1656672230000|2022-07-01 10:43:50|672.66|663.56|672.58|663.48|672.66|663.56|672.55|663.45|9
1656672240000|2022-07-01 10:44:00|672.9|663.8|672.58|663.48|672.9|663.8|672.55|663.45|11
1656672250000|2022-07-01 10:44:10|672.57|663.47|672.2|663.1|672.58|663.48|672.09|662.99|18
1656672260000|2022-07-01 10:44:20|672.13|663.03|671.88|662.78|672.17|663.07|671.86|662.76|19
1656672270000|2022-07-01 10:44:30|671.76|662.66|671.76|662.66|671.78|662.68|671.73|662.63|9
1656672280000|2022-07-01 10:44:40|671.82|662.72|671.91|662.81|671.94|662.84|671.81|662.71|11
1656672290000|2022-07-01 10:44:50|671.92|662.82|672.1|663|672.15|663.05|671.92|662.82|17
1656672300000|2022-07-01 10:45:00|672.11|663.01|671.44|662.34|672.14|663.04|671.44|662.34|22
1656672310000|2022-07-01 10:45:10|671.47|662.37|671.46|662.36|671.54|662.44|671.41|662.31|11
1656672320000|2022-07-01 10:45:20|671.53|662.43|671.04|661.94|671.53|662.43|671.02|661.92|19
1656672330000|2022-07-01 10:45:30|671.06|661.96|671.81|662.71|671.89|662.79|671.01|661.91|14
1656672340000|2022-07-01 10:45:40|671.85|662.75|671.87|662.77|671.87|662.77|671.81|662.71|3
1656672350000|2022-07-01 10:45:50|671.89|662.79|672.11|663.01|672.17|663.07|671.69|662.59|14
1656672360000|2022-07-01 10:46:00|672.13|663.03|671.77|662.67|672.22|663.12|671.77|662.67|20
1656672370000|2022-07-01 10:46:10|671.75|662.65|671.84|662.74|671.99|662.89|671.69|662.59|18
1656672380000|2022-07-01 10:46:20|671.85|662.75|671.96|662.86|671.96|662.86|671.84|662.74|11
1656672390000|2022-07-01 10:46:30|672|662.9|671.93|662.83|672|662.9|671.89|662.79|12
1656672400000|2022-07-01 10:46:40|671.92|662.82|671.86|662.76|672.09|662.99|671.85|662.75|12
1656672410000|2022-07-01 10:46:50|671.83|662.73|671.56|662.46|671.9|662.8|671.56|662.46|9
1656672420000|2022-07-01 10:47:00|671.55|662.45|671.77|662.67|671.93|662.83|671.04|661.94|19
1656672430000|2022-07-01 10:47:10|671.74|662.64|671.11|662.01|671.74|662.64|671.02|661.92|20
1656672440000|2022-07-01 10:47:20|671.09|661.99|671.05|661.95|671.11|662.01|671.05|661.95|13
1656672450000|2022-07-01 10:47:30|671.08|661.98|671.19|662.09|671.81|662.71|671.05|661.95|26
1656672460000|2022-07-01 10:47:40|671.29|662.19|671.64|662.54|671.75|662.65|671.23|662.13|14
1656672470000|2022-07-01 10:47:50|671.61|662.51|671.19|662.09|671.61|662.51|670.9|661.8|21
1656672480000|2022-07-01 10:48:00|671.26|662.16|670.85|661.75|671.66|662.56|670.8|661.7|27
1656672490000|2022-07-01 10:48:10|670.9|661.8|671.86|662.76|671.9|662.8|670.9|661.8|19
1656672500000|2022-07-01 10:48:20|671.88|662.78|672.04|662.94|672.04|662.94|671.77|662.67|13
1656672510000|2022-07-01 10:48:30|672.02|662.92|672.05|662.95|672.21|663.11|672.02|662.92|13
1656672520000|2022-07-01 10:48:40|672.16|663.06|672.04|662.94|672.32|663.22|671.98|662.88|20
1656672530000|2022-07-01 10:48:50|672.05|662.95|671.76|662.66|672.17|663.07|671.67|662.57|21
1656672540000|2022-07-01 10:49:00|671.75|662.65|671.96|662.86|671.97|662.87|671.75|662.65|12
1656672550000|2022-07-01 10:49:10|671.98|662.88|671.78|662.68|671.99|662.89|671.67|662.57|11
1656672560000|2022-07-01 10:49:20|671.66|662.56|671.03|661.93|671.66|662.56|670.98|661.88|22
1656672570000|2022-07-01 10:49:30|671.01|661.91|671.69|662.59|671.69|662.59|670.97|661.87|16
1656672580000|2022-07-01 10:49:40|671.74|662.64|671.61|662.51|671.74|662.64|671.61|662.51|3
1656672590000|2022-07-01 10:49:50|671.67|662.57|671.49|662.39|671.72|662.62|671.47|662.37|8
1656672600000|2022-07-01 10:50:00|671.71|662.61|671.01|661.91|671.71|662.61|670.99|661.89|12
1656672610000|2022-07-01 10:50:10|671|661.9|670.86|661.76|671.01|661.91|670.83|661.73|5
1656672620000|2022-07-01 10:50:20|670.89|661.79|670.93|661.83|671.12|662.02|670.89|661.79|14
1656672630000|2022-07-01 10:50:30|670.88|661.78|670.83|661.73|670.9|661.8|670.83|661.73|4
1656672640000|2022-07-01 10:50:40|670.84|661.74|670.82|661.72|670.86|661.76|670.82|661.72|6
1656672650000|2022-07-01 10:50:50|670.83|661.73|670.9|661.8|670.94|661.84|670.82|661.72|6
1656672660000|2022-07-01 10:51:00|670.89|661.79|670.85|661.75|670.9|661.8|670.75|661.65|9
1656672670000|2022-07-01 10:51:10|670.9|661.8|671|661.9|671.04|661.94|670.82|661.72|16
1656672680000|2022-07-01 10:51:20|670.97|661.87|670.8|661.7|671.05|661.95|670.73|661.63|9
1656672690000|2022-07-01 10:51:30|670.81|661.71|670.94|661.84|670.98|661.88|670.81|661.71|9
1656672700000|2022-07-01 10:51:40|670.97|661.87|671.06|661.96|671.06|661.96|670.95|661.85|4
1656672710000|2022-07-01 10:51:50|671.11|662.01|670.97|661.87|671.11|662.01|670.95|661.85|17
1656672720000|2022-07-01 10:52:00|670.94|661.84|670.97|661.87|671.01|661.91|670.93|661.83|7
1656672730000|2022-07-01 10:52:10|670.98|661.88|670.97|661.87|671.06|661.96|670.92|661.82|9
1656672740000|2022-07-01 10:52:20|671|661.9|671.09|661.99|671.16|662.06|671|661.9|4
1656672750000|2022-07-01 10:52:30|671.18|662.08|670.95|661.85|671.23|662.13|670.89|661.79|15
1656672760000|2022-07-01 10:52:40|671.02|661.92|671.15|662.05|671.29|662.19|671.02|661.92|11
1656672770000|2022-07-01 10:52:50|671.18|662.08|670.74|661.64|671.3|662.2|670.71|661.61|21
1656672780000|2022-07-01 10:53:00|670.7|661.6|670.71|661.61|670.73|661.63|670.44|661.34|13
1656672790000|2022-07-01 10:53:10|670.76|661.66|670.08|660.98|670.81|661.71|670.08|660.98|21
1656672800000|2022-07-01 10:53:20|670.05|660.95|669.71|660.61|670.05|660.95|669.71|660.61|11
1656672810000|2022-07-01 10:53:30|669.76|660.66|669.71|660.61|669.9|660.8|669.67|660.57|6
1656672820000|2022-07-01 10:53:40|669.84|660.74|669.6|660.5|669.85|660.75|669.53|660.43|17
1656672830000|2022-07-01 10:53:50|669.61|660.51|669.74|660.64|669.8|660.7|669.57|660.47|12
1656672840000|2022-07-01 10:54:00|669.75|660.65|669.73|660.63|669.75|660.65|669.69|660.59|9
1656672850000|2022-07-01 10:54:10|669.63|660.53|669.69|660.59|669.71|660.61|669.63|660.53|3
1656672860000|2022-07-01 10:54:20|669.71|660.61|669.83|660.73|669.83|660.73|669.67|660.57|8
1656672870000|2022-07-01 10:54:30|669.82|660.72|669.78|660.68|669.86|660.76|669.72|660.62|11
1656672880000|2022-07-01 10:54:40|669.77|660.67|670.04|660.94|670.04|660.94|669.77|660.67|7
1656672890000|2022-07-01 10:54:50|670|660.9|669.81|660.71|670.08|660.98|669.76|660.66|15
1656672900000|2022-07-01 10:55:00|669.59|660.49|669.68|660.58|669.68|660.58|669.57|660.47|12
1656672910000|2022-07-01 10:55:10|669.69|660.59|669.85|660.75|669.85|660.75|669.63|660.53|9
1656672920000|2022-07-01 10:55:20|669.81|660.71|669.92|660.82|669.99|660.89|669.68|660.58|26
1656672930000|2022-07-01 10:55:30|669.93|660.83|670.09|660.99|670.09|660.99|669.84|660.74|15
1656672940000|2022-07-01 10:55:40|670.02|660.92|669.51|660.41|670.02|660.92|669.07|659.97|26
1656672950000|2022-07-01 10:55:50|669.53|660.43|670.54|661.44|670.54|661.44|669.47|660.37|22
1656672960000|2022-07-01 10:56:00|670.55|661.45|672.82|663.72|672.9|663.8|670.55|661.45|31
1656672970000|2022-07-01 10:56:10|672.8|663.7|672.68|663.58|672.8|663.7|672.07|662.97|22
1656672980000|2022-07-01 10:56:20|672.69|663.59|673.46|664.36|673.46|664.36|672.69|663.59|15
1656672990000|2022-07-01 10:56:30|673.61|664.51|674.03|664.93|674.03|664.93|673.54|664.44|23
1656673000000|2022-07-01 10:56:40|674.08|664.98|673.64|664.54|674.3|665.2|673.55|664.45|23
1656673010000|2022-07-01 10:56:50|673.66|664.56|673.56|664.46|674.01|664.91|673.49|664.39|24
1656673020000|2022-07-01 10:57:00|673.48|664.38|672|662.9|673.67|664.57|672|662.9|27
1656673030000|2022-07-01 10:57:10|671.97|662.87|671.88|662.78|671.97|662.87|671.65|662.55|14
1656673040000|2022-07-01 10:57:20|671.89|662.79|671.75|662.65|671.89|662.79|671.7|662.6|14
1656673050000|2022-07-01 10:57:30|671.74|662.64|671.83|662.73|671.95|662.85|671.7|662.6|8
1656673060000|2022-07-01 10:57:40|671.84|662.74|671.99|662.89|671.99|662.89|671.84|662.74|8
1656673070000|2022-07-01 10:57:50|671.94|662.84|671.76|662.66|672.05|662.95|671.75|662.65|23
1656673080000|2022-07-01 10:58:00|671.77|662.67|671.7|662.6|671.93|662.83|671.69|662.59|10
1656673090000|2022-07-01 10:58:10|671.63|662.53|671.08|661.98|671.76|662.66|671.02|661.92|23
1656673100000|2022-07-01 10:58:20|671.12|662.02|671.74|662.64|671.74|662.64|671.05|661.95|24
1656673110000|2022-07-01 10:58:30|671.79|662.69|671.9|662.8|671.9|662.8|671.63|662.53|12
1656673120000|2022-07-01 10:58:40|671.91|662.81|671.75|662.65|671.94|662.84|671|661.9|27
1656673130000|2022-07-01 10:58:50|671.58|662.48|671.89|662.79|672.01|662.91|671.45|662.35|24
1656673140000|2022-07-01 10:59:00|671.9|662.8|671.73|662.63|671.9|662.8|671.66|662.56|11
1656673150000|2022-07-01 10:59:10|671.72|662.62|671.68|662.58|671.72|662.62|671.67|662.57|8
1656673160000|2022-07-01 10:59:20|671.7|662.6|671.75|662.65|671.75|662.65|671.05|661.95|13
1656673170000|2022-07-01 10:59:30|671.6|662.5|670.98|661.88|671.63|662.53|670.98|661.88|18
1656673180000|2022-07-01 10:59:40|670.99|661.89|671.03|661.93|671.13|662.03|670.99|661.89|28
1656673190000|2022-07-01 10:59:50|671.11|662.01|671.19|662.09|671.19|662.09|670.97|661.87|19
1656673200000|2022-07-01 11:00:00|671.2|662.1|670.61|661.51|671.39|662.29|670.6|661.5|25
1656673210000|2022-07-01 11:00:10|670.62|661.52|670.53|661.43|670.63|661.53|670.37|661.27|11
1656673220000|2022-07-01 11:00:20|670.45|661.35|670.95|661.85|670.95|661.85|670.45|661.35|23
1656673230000|2022-07-01 11:00:30|670.92|661.82|670.72|661.62|670.92|661.82|670.66|661.56|14
1656673240000|2022-07-01 11:00:40|670.59|661.49|670.14|661.04|670.74|661.64|670.08|660.98|18
1656673250000|2022-07-01 11:00:50|670.2|661.1|669.95|660.85|670.2|661.1|669.95|660.85|12
1656673260000|2022-07-01 11:01:00|669.96|660.86|669.76|660.66|670|660.9|669.71|660.61|20
1656673270000|2022-07-01 11:01:10|669.74|660.64|669.54|660.44|669.74|660.64|669.14|660.04|17
1656673280000|2022-07-01 11:01:20|669.49|660.39|669.47|660.37|669.49|660.39|669.42|660.32|6
1656673290000|2022-07-01 11:01:30|669.46|660.36|669.79|660.69|669.79|660.69|669.46|660.36|21
1656673300000|2022-07-01 11:01:40|669.78|660.68|669.93|660.83|669.95|660.85|669.78|660.68|11
1656673310000|2022-07-01 11:01:50|669.99|660.89|669.96|660.86|669.99|660.89|669.94|660.84|3
1656673320000|2022-07-01 11:02:00|669.95|660.85|669.73|660.63|669.95|660.85|669.72|660.62|15
1656673330000|2022-07-01 11:02:10|669.75|660.65|669.74|660.64|669.81|660.71|669.74|660.64|12
1656673340000|2022-07-01 11:02:20|669.72|660.62|668.87|659.77|669.72|660.62|668.83|659.73|15
1656673350000|2022-07-01 11:02:30|668.74|659.64|668.76|659.66|668.77|659.67|668.74|659.64|8
1656673360000|2022-07-01 11:02:40|668.67|659.57|667.3|658.2|668.7|659.6|667.3|658.2|26
1656673370000|2022-07-01 11:02:50|666.96|657.86|668.53|659.43|668.53|659.43|666.96|657.86|23
1656673380000|2022-07-01 11:03:00|668.79|659.69|669.11|660.01|669.12|660.02|668.5|659.4|23
1656673390000|2022-07-01 11:03:10|669.05|659.95|668.99|659.89|669.14|660.04|668.66|659.56|19
1656673400000|2022-07-01 11:03:20|669.15|660.05|669.36|660.26|669.71|660.61|669.15|660.05|18
1656673410000|2022-07-01 11:03:30|669.38|660.28|668.97|659.87|669.38|660.28|668.91|659.81|15
1656673420000|2022-07-01 11:03:40|668.99|659.89|669.51|660.41|669.58|660.48|668.96|659.86|17
1656673430000|2022-07-01 11:03:50|669.5|660.4|669.74|660.64|669.97|660.87|669.5|660.4|13
1656673440000|2022-07-01 11:04:00|669.71|660.61|670.09|660.99|670.09|660.99|669.71|660.61|16
1656673450000|2022-07-01 11:04:10|670.1|661|670.5|661.4|670.77|661.67|670.1|661|20
1656673460000|2022-07-01 11:04:20|670.58|661.48|671.47|662.37|671.47|662.37|670.58|661.48|24
1656673470000|2022-07-01 11:04:30|671.34|662.24|671.43|662.33|671.51|662.41|671.05|661.95|24
1656673480000|2022-07-01 11:04:40|671.51|662.41|671.54|662.44|671.67|662.57|671.51|662.41|4
1656673490000|2022-07-01 11:04:50|671.46|662.36|671.78|662.68|671.8|662.7|671.46|662.36|7
1656673500000|2022-07-01 11:05:00|671.79|662.69|671.56|662.46|671.84|662.74|671.48|662.38|15
1656673510000|2022-07-01 11:05:10|671.49|662.39|671.5|662.4|671.53|662.43|671.43|662.33|7
1656673520000|2022-07-01 11:05:20|671.57|662.47|671.56|662.46|671.63|662.53|671.5|662.4|14
1656673530000|2022-07-01 11:05:30|671.48|662.38|671.48|662.38|671.5|662.4|671.35|662.25|10
1656673540000|2022-07-01 11:05:40|671.5|662.4|672.42|663.32|672.5|663.4|671.5|662.4|12
1656673550000|2022-07-01 11:05:50|672.43|663.33|673.96|664.86|673.96|664.86|672.43|663.33|26
1656673560000|2022-07-01 11:06:00|673.99|664.89|673.57|664.47|674|664.9|673.4|664.3|27
1656673570000|2022-07-01 11:06:10|673.49|664.39|673.34|664.24|673.58|664.48|673.18|664.08|21
1656673580000|2022-07-01 11:06:20|673.35|664.25|672.82|663.72|673.36|664.26|672.79|663.69|17
1656673590000|2022-07-01 11:06:30|672.78|663.68|672.09|662.99|672.78|663.68|672.07|662.97|16
1656673600000|2022-07-01 11:06:40|672.1|663|672.05|662.95|672.17|663.07|672.03|662.93|19
1656673610000|2022-07-01 11:06:50|672.03|662.93|672.32|663.22|672.41|663.31|672.03|662.93|22
1656673620000|2022-07-01 11:07:00|672.33|663.23|671.7|662.6|672.33|663.23|671.68|662.58|15
1656673630000|2022-07-01 11:07:10|671.71|662.61|671.81|662.71|671.82|662.72|671.71|662.61|16
1656673640000|2022-07-01 11:07:20|671.82|662.72|671.84|662.74|671.96|662.86|671.82|662.72|8
1656673650000|2022-07-01 11:07:30|671.83|662.73|671.81|662.71|671.89|662.79|671.79|662.69|7
1656673660000|2022-07-01 11:07:40|671.9|662.8|672.54|663.44|672.58|663.48|671.9|662.8|13
1656673670000|2022-07-01 11:07:50|672.62|663.52|673.71|664.61|673.73|664.63|672.62|663.52|24
1656673680000|2022-07-01 11:08:00|673.8|664.7|673.98|664.88|673.98|664.88|673.77|664.67|13
1656673690000|2022-07-01 11:08:10|673.99|664.89|674.09|664.99|674.1|665|673.9|664.8|10
1656673700000|2022-07-01 11:08:20|674.06|664.96|673.86|664.76|674.18|665.08|673.86|664.76|12
1656673710000|2022-07-01 11:08:30|673.87|664.77|673.95|664.85|674.01|664.91|673.87|664.77|8
1656673720000|2022-07-01 11:08:40|673.96|664.86|674.02|664.92|674.03|664.93|673.92|664.82|14
1656673730000|2022-07-01 11:08:50|674.11|665.01|674.37|665.27|674.63|665.53|674.06|664.96|17
1656673740000|2022-07-01 11:09:00|674.19|665.09|673.97|664.87|674.19|665.09|673.94|664.84|18
1656673750000|2022-07-01 11:09:10|673.99|664.89|673.97|664.87|674.05|664.95|673.95|664.85|8
1656673760000|2022-07-01 11:09:20|673.96|664.86|673.7|664.6|673.97|664.87|673.64|664.54|12
1656673770000|2022-07-01 11:09:30|673.66|664.56|673.67|664.57|673.67|664.57|673.55|664.45|7
1656673780000|2022-07-01 11:09:40|673.74|664.64|674.56|665.46|674.64|665.54|673.67|664.57|22
1656673790000|2022-07-01 11:09:50|674.61|665.51|674|664.9|674.65|665.55|673.98|664.88|15
1656673800000|2022-07-01 11:10:00|673.96|664.86|673.64|664.54|673.99|664.89|673.64|664.54|10
1656673810000|2022-07-01 11:10:10|673.63|664.53|673.54|664.44|673.79|664.69|673.34|664.24|19
1656673820000|2022-07-01 11:10:20|673.8|664.7|673.88|664.78|673.92|664.82|673.41|664.31|22
1656673830000|2022-07-01 11:10:30|673.86|664.76|673.97|664.87|673.97|664.87|673.86|664.76|6
1656673840000|2022-07-01 11:10:40|674.01|664.91|674.41|665.31|674.41|665.31|673.8|664.7|17
1656673850000|2022-07-01 11:10:50|674.43|665.33|674.08|664.98|674.57|665.47|674.08|664.98|22
1656673860000|2022-07-01 11:11:00|674.07|664.97|673.75|664.65|674.1|665|673.75|664.65|17
1656673870000|2022-07-01 11:11:10|673.73|664.63|673.6|664.5|673.86|664.76|673.56|664.46|12
1656673880000|2022-07-01 11:11:20|673.59|664.49|673.04|663.94|673.6|664.5|672.96|663.86|18
1656673890000|2022-07-01 11:11:30|673.13|664.03|673.8|664.7|673.87|664.77|673.13|664.03|19
1656673900000|2022-07-01 11:11:40|673.87|664.77|673.81|664.71|673.87|664.77|673.77|664.67|4
1656673910000|2022-07-01 11:11:50|673.84|664.74|673.45|664.35|673.84|664.74|673.44|664.34|13
1656673920000|2022-07-01 11:12:00|673.46|664.36|673.38|664.28|673.46|664.36|673.26|664.16|9
1656673930000|2022-07-01 11:12:10|673.34|664.24|673.79|664.69|673.85|664.75|673.34|664.24|14
1656673940000|2022-07-01 11:12:20|673.84|664.74|674.22|665.12|674.37|665.27|673.78|664.68|17
1656673950000|2022-07-01 11:12:30|674.27|665.17|674.39|665.29|674.4|665.3|674.27|665.17|6
1656673960000|2022-07-01 11:12:40|674.3|665.2|674.23|665.13|674.3|665.2|674.18|665.08|16
1656673970000|2022-07-01 11:12:50|674.3|665.2|673.62|664.52|674.5|665.4|673.62|664.52|17
1656673980000|2022-07-01 11:13:00|673.66|664.56|673.73|664.63|673.78|664.68|673.66|664.56|5
1656673990000|2022-07-01 11:13:10|673.7|664.6|673.73|664.63|673.73|664.63|673.7|664.6|2
1656674000000|2022-07-01 11:13:20|673.77|664.67|672.85|663.75|673.84|664.74|672.85|663.75|26
1656674010000|2022-07-01 11:13:30|672.96|663.86|672.91|663.81|672.96|663.86|672.91|663.81|12
1656674020000|2022-07-01 11:13:40|672.97|663.87|672.87|663.77|673.02|663.92|672.81|663.71|13
1656674030000|2022-07-01 11:13:50|672.88|663.78|672.74|663.64|672.88|663.78|672.74|663.64|4
1656674040000|2022-07-01 11:14:00|672.71|663.61|672.85|663.75|672.91|663.81|672.71|663.61|15
1656674050000|2022-07-01 11:14:10|672.92|663.82|672.85|663.75|672.92|663.82|672.85|663.75|4
1656674060000|2022-07-01 11:14:20|672.91|663.81|672.9|663.8|672.93|663.83|672.89|663.79|5
1656674070000|2022-07-01 11:14:30|672.93|663.83|672.9|663.8|672.95|663.85|672.9|663.8|3
1656674080000|2022-07-01 11:14:40|672.95|663.85|672.92|663.82|672.95|663.85|672.9|663.8|3
1656674090000|2022-07-01 11:14:50|672.9|663.8|672.9|663.8|672.95|663.85|672.9|663.8|5
1656674100000|2022-07-01 11:15:00|672.83|663.73|672.81|663.71|673.16|664.06|672.81|663.71|17
1656674110000|2022-07-01 11:15:10|672.83|663.73|672.79|663.69|672.93|663.83|672.77|663.67|11
1656674120000|2022-07-01 11:15:20|672.8|663.7|672.8|663.7|672.85|663.75|672.79|663.69|5
1656674130000|2022-07-01 11:15:30|672.83|663.73|673.9|664.8|673.9|664.8|672.83|663.73|20
1656674140000|2022-07-01 11:15:40|673.91|664.81|673.9|664.8|673.97|664.87|673.9|664.8|8
1656674150000|2022-07-01 11:15:50|673.91|664.81|674.84|665.74|675.04|665.94|673.91|664.81|25
1656674160000|2022-07-01 11:16:00|674.83|665.73|673.82|664.72|674.85|665.75|673.78|664.68|22
1656674170000|2022-07-01 11:16:10|673.74|664.64|673.76|664.66|673.84|664.74|673.72|664.62|17
1656674180000|2022-07-01 11:16:20|673.74|664.64|673.75|664.65|673.76|664.66|673.67|664.57|15
1656674190000|2022-07-01 11:16:30|673.71|664.61|672.76|663.66|673.71|664.61|672.75|663.65|18
1656674200000|2022-07-01 11:16:40|672.79|663.69|672.49|663.39|672.8|663.7|672.17|663.07|14
1656674210000|2022-07-01 11:16:50|672.52|663.42|672.62|663.52|672.64|663.54|672.37|663.27|27
1656674220000|2022-07-01 11:17:00|672.63|663.53|671.68|662.58|672.68|663.58|671.68|662.58|20
1656674230000|2022-07-01 11:17:10|671.69|662.59|671.9|662.8|671.96|662.86|671.59|662.49|22
1656674240000|2022-07-01 11:17:20|671.89|662.79|672.44|663.34|672.44|663.34|671.89|662.79|14
1656674250000|2022-07-01 11:17:30|672.39|663.29|672.39|663.29|672.45|663.35|672.34|663.24|9
1656674260000|2022-07-01 11:17:40|672.45|663.35|672.66|663.56|672.66|663.56|672.45|663.35|13
1656674270000|2022-07-01 11:17:50|672.71|663.61|674.39|665.29|674.39|665.29|672.71|663.61|21
1656674280000|2022-07-01 11:18:00|674.37|665.27|674.55|665.45|674.56|665.46|674.37|665.27|11
1656674290000|2022-07-01 11:18:10|674.69|665.59|675.37|666.27|675.69|666.59|674.69|665.59|18
1656674300000|2022-07-01 11:18:20|675.29|666.19|675.17|666.07|675.29|666.19|675.04|665.94|12
1656674310000|2022-07-01 11:18:30|675.15|666.05|674.71|665.61|675.15|666.05|674.67|665.57|16
1656674320000|2022-07-01 11:18:40|674.72|665.62|674.17|665.07|674.72|665.62|674.02|664.92|21
1656674330000|2022-07-01 11:18:50|674.1|665|673.69|664.59|674.1|665|673.69|664.59|15
1656674340000|2022-07-01 11:19:00|673.85|664.75|673.78|664.68|673.95|664.85|673.54|664.44|23
1656674350000|2022-07-01 11:19:10|673.79|664.69|673.84|664.74|673.89|664.79|673.74|664.64|17
1656674360000|2022-07-01 11:19:20|673.88|664.78|674.32|665.22|674.78|665.68|673.86|664.76|21
1656674370000|2022-07-01 11:19:30|674.31|665.21|674.05|664.95|674.35|665.25|673.94|664.84|19
1656674380000|2022-07-01 11:19:40|674.1|665|673.66|664.56|674.16|665.06|673.62|664.52|11
1656674390000|2022-07-01 11:19:50|673.93|664.83|673.95|664.85|673.95|664.85|673.93|664.83|5
1656674400000|2022-07-01 11:20:00|673.99|664.89|674.18|665.08|674.18|665.08|673.93|664.83|11
1656674410000|2022-07-01 11:20:10|674.17|665.07|674.08|664.98|674.17|665.07|673.99|664.89|8
1656674420000|2022-07-01 11:20:20|674.12|665.02|674.05|664.95|674.21|665.11|674.05|664.95|4
1656674430000|2022-07-01 11:20:30|674.12|665.02|674.09|664.99|674.12|665.02|673.89|664.79|16
1656674440000|2022-07-01 11:20:40|674.02|664.92|673.94|664.84|674.07|664.97|673.93|664.83|16
1656674450000|2022-07-01 11:20:50|673.93|664.83|674.15|665.05|674.15|665.05|673.88|664.78|11
1656674460000|2022-07-01 11:21:00|674.1|665|673.89|664.79|674.1|665|673.89|664.79|8
1656674470000|2022-07-01 11:21:10|673.99|664.89|673.87|664.77|673.99|664.89|673.87|664.77|11
1656674480000|2022-07-01 11:21:20|673.89|664.79|673.91|664.81|673.93|664.83|673.85|664.75|8
1656674490000|2022-07-01 11:21:30|673.95|664.85|673.95|664.85|673.95|664.85|673.95|664.85|1
1656674500000|2022-07-01 11:21:40|673.94|664.84|673.85|664.75|673.94|664.84|673.85|664.75|3
1656674510000|2022-07-01 11:21:50|673.87|664.77|673.97|664.87|673.97|664.87|673.85|664.75|5
1656674520000|2022-07-01 11:22:00|674.05|664.95|673.97|664.87|674.19|665.09|673.89|664.79|16
1656674530000|2022-07-01 11:22:10|674.04|664.94|673.96|664.86|674.04|664.94|673.95|664.85|5
1656674540000|2022-07-01 11:22:20|673.93|664.83|673.93|664.83|673.96|664.86|673.85|664.75|5
1656674550000|2022-07-01 11:22:30|673.99|664.89|673.89|664.79|673.99|664.89|673.89|664.79|5
1656674560000|2022-07-01 11:22:40|673.9|664.8|674.14|665.04|674.14|665.04|673.9|664.8|8
1656674570000|2022-07-01 11:22:50|674.16|665.06|674.14|665.04|674.16|665.06|674.14|665.04|2
1656674580000|2022-07-01 11:23:00|674.07|664.97|673.96|664.86|674.14|665.04|673.96|664.86|7
1656674590000|2022-07-01 11:23:10|673.98|664.88|673.89|664.79|673.98|664.88|673.79|664.69|8
1656674610000|2022-07-01 11:23:30|673.78|664.68|673.84|664.74|673.91|664.81|673.72|664.62|11
1656674620000|2022-07-01 11:23:40|673.9|664.8|673.98|664.88|674.01|664.91|673.9|664.8|7
1656674630000|2022-07-01 11:23:50|673.97|664.87|673.97|664.87|673.97|664.87|673.97|664.87|1
1656674640000|2022-07-01 11:24:00|673.92|664.82|673.82|664.72|674|664.9|673.82|664.72|6
1656674650000|2022-07-01 11:24:10|673.78|664.68|673.93|664.83|673.93|664.83|673.78|664.68|3
1656674660000|2022-07-01 11:24:20|673.98|664.88|674.76|665.66|674.8|665.7|673.93|664.83|19
1656674670000|2022-07-01 11:24:30|674.71|665.61|674.83|665.73|674.95|665.85|674.69|665.59|12
1656674680000|2022-07-01 11:24:40|674.82|665.72|674.88|665.78|674.88|665.78|674.7|665.6|13
1656674690000|2022-07-01 11:24:50|674.85|665.75|674.96|665.86|674.97|665.87|674.8|665.7|17
1656674700000|2022-07-01 11:25:00|675|665.9|674.82|665.72|675.02|665.92|674.82|665.72|19
1656674710000|2022-07-01 11:25:10|674.95|665.85|674.67|665.57|675.01|665.91|674.66|665.56|13
1656674720000|2022-07-01 11:25:20|674.6|665.5|674.67|665.57|674.68|665.58|674.57|665.47|7
1656674730000|2022-07-01 11:25:30|674.66|665.56|674.78|665.68|674.89|665.79|674.6|665.5|7
1656674750000|2022-07-01 11:25:50|674.75|665.65|674.78|665.68|674.78|665.68|674.75|665.65|3
1656674760000|2022-07-01 11:26:00|674.75|665.65|675.65|666.55|675.97|666.87|674.75|665.65|25
1656674770000|2022-07-01 11:26:10|675.76|666.66|675.08|665.98|675.78|666.68|675.08|665.98|18
1656674780000|2022-07-01 11:26:20|675.13|666.03|675.04|665.94|675.13|666.03|674.89|665.79|11
1656674790000|2022-07-01 11:26:30|675|665.9|675.12|666.02|675.12|666.02|674.92|665.82|12
1656674800000|2022-07-01 11:26:40|675.04|665.94|674.84|665.74|675.05|665.95|674.84|665.74|7
1656674810000|2022-07-01 11:26:50|674.87|665.77|674.87|665.77|674.87|665.77|674.82|665.72|7
1656674820000|2022-07-01 11:27:00|674.91|665.81|675.03|665.93|675.07|665.97|674.84|665.74|11
1656674830000|2022-07-01 11:27:10|675.02|665.92|674.98|665.88|675.06|665.96|674.96|665.86|13
1656674840000|2022-07-01 11:27:20|674.99|665.89|675.03|665.93|675.04|665.94|674.95|665.85|8
1656674850000|2022-07-01 11:27:30|675|665.9|674.98|665.88|675|665.9|674.9|665.8|13
1656674860000|2022-07-01 11:27:40|674.93|665.83|674.98|665.88|675.03|665.93|674.93|665.83|8
1656674870000|2022-07-01 11:27:50|674.97|665.87|674.97|665.87|674.98|665.88|674.92|665.82|6
1656674880000|2022-07-01 11:28:00|674.98|665.88|675.16|666.06|675.16|666.06|674.98|665.88|7
1656674890000|2022-07-01 11:28:10|675.08|665.98|675.11|666.01|675.16|666.06|675.08|665.98|5
1656674900000|2022-07-01 11:28:20|675.06|665.96|675.12|666.02|675.12|666.02|674.93|665.83|10
1656674910000|2022-07-01 11:28:30|675.13|666.03|675.12|666.02|675.13|666.03|675.12|666.02|2
1656674920000|2022-07-01 11:28:40|675.1|666|676.06|666.96|676.11|667.01|675.1|666|17
1656674930000|2022-07-01 11:28:50|676.05|666.95|676|666.9|676.05|666.95|675.99|666.89|13
1656674940000|2022-07-01 11:29:00|676.04|666.94|675.98|666.88|676.04|666.94|675.93|666.83|11
1656674950000|2022-07-01 11:29:10|675.97|666.87|675.9|666.8|676|666.9|675.89|666.79|6
1656674960000|2022-07-01 11:29:20|675.89|666.79|675.16|666.06|675.98|666.88|675.16|666.06|12
1656674970000|2022-07-01 11:29:30|675.17|666.07|675.23|666.13|675.23|666.13|675.17|666.07|2
1656674980000|2022-07-01 11:29:40|675.25|666.15|675.18|666.08|675.68|666.58|675.18|666.08|14
1656674990000|2022-07-01 11:29:50|675.14|666.04|675.18|666.08|675.18|666.08|675.13|666.03|6
1656675000000|2022-07-01 11:30:00|675.14|666.04|675.24|666.14|675.25|666.15|675.1|666|17
1656675010000|2022-07-01 11:30:10|675.05|665.95|675.05|665.95|675.15|666.05|675.05|665.95|9
1656675020000|2022-07-01 11:30:20|675.15|666.05|675.05|665.95|675.15|666.05|675.05|665.95|6
1656675030000|2022-07-01 11:30:30|674.98|665.88|675.15|666.05|675.15|666.05|674.98|665.88|5
1656675040000|2022-07-01 11:30:40|675.11|666.01|675.11|666.01|675.11|666.01|675.11|666.01|1
1656675050000|2022-07-01 11:30:50|675.16|666.06|675.05|665.95|675.21|666.11|675.05|665.95|8
1656675060000|2022-07-01 11:31:00|675.04|665.94|674.84|665.74|675.04|665.94|674.81|665.71|6
1656675070000|2022-07-01 11:31:10|674.88|665.78|674.67|665.57|674.97|665.87|674.67|665.57|13
1656675080000|2022-07-01 11:31:20|674.65|665.55|674.59|665.49|674.75|665.65|674.59|665.49|6
1656675090000|2022-07-01 11:31:30|674.6|665.5|675.62|666.52|675.62|666.52|674.6|665.5|16
1656675100000|2022-07-01 11:31:40|675.58|666.48|674.98|665.88|675.63|666.53|674.98|665.88|22
1656675110000|2022-07-01 11:31:50|674.88|665.78|674.94|665.84|674.94|665.84|674.85|665.75|9
1656675120000|2022-07-01 11:32:00|674.98|665.88|674.87|665.77|674.98|665.88|674.87|665.77|5
1656675130000|2022-07-01 11:32:10|674.9|665.8|674.87|665.77|674.92|665.82|674.85|665.75|10
1656675140000|2022-07-01 11:32:20|674.86|665.76|674.53|665.43|674.86|665.76|674.35|665.25|10
1656675150000|2022-07-01 11:32:30|674.08|664.98|673.79|664.69|674.11|665.01|673.79|664.69|8
1656675160000|2022-07-01 11:32:40|673.8|664.7|673.95|664.85|674.11|665.01|673.8|664.7|15
1656675170000|2022-07-01 11:32:50|674.03|664.93|673.83|664.73|674.03|664.93|673.81|664.71|11
1656675180000|2022-07-01 11:33:00|673.82|664.72|673.82|664.72|673.85|664.75|673.8|664.7|13
1656675190000|2022-07-01 11:33:10|673.83|664.73|673.84|664.74|673.84|664.74|673.83|664.73|2
1656675200000|2022-07-01 11:33:20|673.82|664.72|673.71|664.61|673.82|664.72|673.69|664.59|5
1656675210000|2022-07-01 11:33:30|673.7|664.6|673.45|664.35|673.7|664.6|672.99|663.89|21
1656675220000|2022-07-01 11:33:40|673.46|664.36|673.86|664.76|673.94|664.84|673.44|664.34|11
1656675230000|2022-07-01 11:33:50|673.87|664.77|673.91|664.81|673.94|664.84|673.87|664.77|3
1656675240000|2022-07-01 11:34:00|673.94|664.84|674|664.9|674|664.9|673.91|664.81|6
1656675250000|2022-07-01 11:34:10|674.12|665.02|673.96|664.86|674.41|665.31|673.96|664.86|21
1656675260000|2022-07-01 11:34:20|673.98|664.88|673.99|664.89|674.08|664.98|673.96|664.86|15
1656675270000|2022-07-01 11:34:30|674.03|664.93|673.95|664.85|674.03|664.93|673.91|664.81|3
1656675280000|2022-07-01 11:34:40|673.97|664.87|673.98|664.88|673.98|664.88|673.97|664.87|2
1656675290000|2022-07-01 11:34:50|674.01|664.91|673.85|664.75|674.01|664.91|673.85|664.75|5
1656675300000|2022-07-01 11:35:00|673.86|664.76|673.9|664.8|673.95|664.85|673.84|664.74|9
1656675310000|2022-07-01 11:35:10|673.84|664.74|673.92|664.82|673.92|664.82|673.83|664.73|7
1656675320000|2022-07-01 11:35:20|673.95|664.85|674.17|665.07|674.17|665.07|673.95|664.85|5
1656675330000|2022-07-01 11:35:30|674.18|665.08|674.91|665.81|674.93|665.83|674.18|665.08|24
1656675340000|2022-07-01 11:35:40|674.95|665.85|674.75|665.65|674.95|665.85|674.75|665.65|3
1656675350000|2022-07-01 11:35:50|674.66|665.56|674.73|665.63|674.73|665.63|674.66|665.56|2
1656675360000|2022-07-01 11:36:00|674.75|665.65|674.68|665.58|674.83|665.73|674.66|665.56|15
1656675370000|2022-07-01 11:36:10|674.7|665.6|674.28|665.18|674.7|665.6|674.02|664.92|19
1656675380000|2022-07-01 11:36:20|674.2|665.1|674|664.9|674.2|665.1|673.92|664.82|14
1656675390000|2022-07-01 11:36:30|674.04|664.94|674.05|664.95|674.16|665.06|674.04|664.94|9
1656675400000|2022-07-01 11:36:40|674.08|664.98|674|664.9|674.08|664.98|673.96|664.86|4
1656675410000|2022-07-01 11:36:50|673.93|664.83|674.09|664.99|674.09|664.99|673.93|664.83|5
1656675420000|2022-07-01 11:37:00|674.03|664.93|674.17|665.07|674.24|665.14|674|664.9|13
1656675430000|2022-07-01 11:37:10|674.18|665.08|674.7|665.6|674.81|665.71|674.18|665.08|15
1656675440000|2022-07-01 11:37:20|674.86|665.76|675|665.9|675.14|666.04|674.86|665.76|4
1656675450000|2022-07-01 11:37:30|674.96|665.86|674.96|665.86|675.05|665.95|674.96|665.86|6
1656675460000|2022-07-01 11:37:40|675|665.9|675|665.9|675|665.9|675|665.9|1
1656675470000|2022-07-01 11:37:50|674.99|665.89|674.87|665.77|674.99|665.89|674.84|665.74|7
1656675480000|2022-07-01 11:38:00|674.88|665.78|674.91|665.81|674.97|665.87|674.87|665.77|6
1656675490000|2022-07-01 11:38:10|674.89|665.79|674.89|665.79|674.89|665.79|674.89|665.79|1
1656675500000|2022-07-01 11:38:20|674.91|665.81|674.91|665.81|674.92|665.82|674.91|665.81|3
1656675510000|2022-07-01 11:38:30|674.92|665.82|675.14|666.04|675.14|666.04|674.88|665.78|9
1656675520000|2022-07-01 11:38:40|675.13|666.03|674.98|665.88|675.13|666.03|674.98|665.88|4
1656675530000|2022-07-01 11:38:50|675.01|665.91|675.01|665.91|675.01|665.91|675.01|665.91|1
1656675540000|2022-07-01 11:39:00|674.96|665.86|674.85|665.75|674.98|665.88|674.85|665.75|7
1656675550000|2022-07-01 11:39:10|674.87|665.77|675.37|666.27|675.37|666.27|674.87|665.77|11
1656675560000|2022-07-01 11:39:20|675.75|666.65|675.9|666.8|676.12|667.02|675.75|666.65|14
1656675570000|2022-07-01 11:39:30|675.86|666.76|674.78|665.68|675.86|666.76|674.77|665.67|15
1656675580000|2022-07-01 11:39:40|674.58|665.48|674.2|665.1|674.72|665.62|674.03|664.93|17
1656675590000|2022-07-01 11:39:50|674.19|665.09|674.61|665.51|674.68|665.58|674.16|665.06|13
1656675600000|2022-07-01 11:40:00|674.6|665.5|674.29|665.19|674.6|665.5|674.12|665.02|12
1656675610000|2022-07-01 11:40:10|674.3|665.2|674.73|665.63|674.77|665.67|674.29|665.19|8
1656675620000|2022-07-01 11:40:20|674.65|665.55|674.55|665.45|674.65|665.55|674.53|665.43|6
1656675630000|2022-07-01 11:40:30|674.66|665.56|674.62|665.52|674.7|665.6|674.6|665.5|7
1656675640000|2022-07-01 11:40:40|674.66|665.56|675.23|666.13|675.23|666.13|674.63|665.53|11
1656675650000|2022-07-01 11:40:50|675.31|666.21|675.04|665.94|675.31|666.21|675.02|665.92|10
1656675660000|2022-07-01 11:41:00|675.03|665.93|674.3|665.2|675.03|665.93|674.3|665.2|15
1656675670000|2022-07-01 11:41:10|674.27|665.17|673.77|664.67|674.27|665.17|673.73|664.63|11
1656675680000|2022-07-01 11:41:20|673.76|664.66|673.73|664.63|673.76|664.66|673.73|664.63|2
1656675690000|2022-07-01 11:41:30|673.7|664.6|673.66|664.56|673.7|664.6|673.17|664.07|19
1656675700000|2022-07-01 11:41:40|673.62|664.52|673.74|664.64|673.75|664.65|673.61|664.51|5
1656675710000|2022-07-01 11:41:50|673.73|664.63|673.75|664.65|673.88|664.78|673.7|664.6|12
1656675720000|2022-07-01 11:42:00|673.87|664.77|673.78|664.68|673.87|664.77|673.77|664.67|5
1656675730000|2022-07-01 11:42:10|673.79|664.69|673.77|664.67|673.79|664.69|673.75|664.65|6
1656675740000|2022-07-01 11:42:20|673.78|664.68|673.75|664.65|673.91|664.81|673.69|664.59|13
1656675750000|2022-07-01 11:42:30|673.77|664.67|674|664.9|674|664.9|673.77|664.67|12
1656675760000|2022-07-01 11:42:40|674.05|664.95|673.86|664.76|674.05|664.95|673.85|664.75|12
1656675770000|2022-07-01 11:42:50|673.95|664.85|673.99|664.89|674.13|665.03|673.85|664.75|12
1656675780000|2022-07-01 11:43:00|673.97|664.87|673.42|664.32|673.98|664.88|673.11|664.01|26
1656675790000|2022-07-01 11:43:10|673.43|664.33|673.51|664.41|673.69|664.59|673.36|664.26|19
1656675800000|2022-07-01 11:43:20|673.48|664.38|673.55|664.45|673.6|664.5|673.48|664.38|7
1656675810000|2022-07-01 11:43:30|673.75|664.65|673.94|664.84|673.98|664.88|673.67|664.57|13
1656675820000|2022-07-01 11:43:40|673.99|664.89|674.01|664.91|674.11|665.01|673.96|664.86|9
1656675840000|2022-07-01 11:44:00|674.11|665.01|674|664.9|674.2|665.1|674|664.9|16
1656675850000|2022-07-01 11:44:10|673.96|664.86|674.13|665.03|674.13|665.03|673.87|664.77|11
1656675860000|2022-07-01 11:44:20|674.14|665.04|674.05|664.95|674.14|665.04|674.05|664.95|5
1656675870000|2022-07-01 11:44:30|674.04|664.94|674.05|664.95|674.05|664.95|674.04|664.94|2
1656675880000|2022-07-01 11:44:40|674.12|665.02|674.07|664.97|674.14|665.04|674.05|664.95|8
1656675890000|2022-07-01 11:44:50|674.12|665.02|674.71|665.61|674.74|665.64|674.12|665.02|15
1656675900000|2022-07-01 11:45:00|674.59|665.49|674.03|664.93|674.59|665.49|674.03|664.93|13
1656675910000|2022-07-01 11:45:10|674.04|664.94|673.85|664.75|674.05|664.95|673.85|664.75|15
1656675920000|2022-07-01 11:45:20|673.8|664.7|673.89|664.79|673.96|664.86|673.8|664.7|12
1656675930000|2022-07-01 11:45:30|673.88|664.78|673.88|664.78|673.97|664.87|673.8|664.7|11
1656675940000|2022-07-01 11:45:40|673.94|664.84|673.91|664.81|673.95|664.85|673.84|664.74|6
1656675950000|2022-07-01 11:45:50|673.97|664.87|673.91|664.81|673.97|664.87|673.91|664.81|6
1656675970000|2022-07-01 11:46:10|673.98|664.88|673.97|664.87|673.98|664.88|673.89|664.79|6
1656675980000|2022-07-01 11:46:20|673.91|664.81|673.91|664.81|673.91|664.81|673.91|664.81|1
1656675990000|2022-07-01 11:46:30|673.88|664.78|673.91|664.81|673.97|664.87|673.8|664.7|5
1656676000000|2022-07-01 11:46:40|673.89|664.79|673.87|664.77|673.89|664.79|673.87|664.77|6
1656676010000|2022-07-01 11:46:50|673.89|664.79|673.46|664.36|673.91|664.81|673.44|664.34|13
1656676020000|2022-07-01 11:47:00|673.56|664.46|672.93|663.83|673.56|664.46|672.93|663.83|10
1656676030000|2022-07-01 11:47:10|672.8|663.7|671.58|662.48|672.87|663.77|671.46|662.36|23
1656676040000|2022-07-01 11:47:20|671.56|662.46|671.77|662.67|672.01|662.91|671.36|662.26|27
1656676050000|2022-07-01 11:47:30|671.76|662.66|671.82|662.72|671.9|662.8|671.66|662.56|19
1656676060000|2022-07-01 11:47:40|671.83|662.73|672.17|663.07|672.69|663.59|671.83|662.73|22
1656676070000|2022-07-01 11:47:50|672.18|663.08|672.37|663.27|672.4|663.3|672.12|663.02|18
1656676080000|2022-07-01 11:48:00|672.21|663.11|672.18|663.08|672.21|663.11|671.98|662.88|15
1656676090000|2022-07-01 11:48:10|672.17|663.07|672.21|663.11|672.3|663.2|672.16|663.06|8
1656676110000|2022-07-01 11:48:30|672.36|663.26|672.29|663.19|672.5|663.4|672.23|663.13|11
1656676120000|2022-07-01 11:48:40|672.41|663.31|672.32|663.22|672.41|663.31|672.3|663.2|9
1656676130000|2022-07-01 11:48:50|672.25|663.15|672.25|663.15|672.39|663.29|672.25|663.15|5
1656676140000|2022-07-01 11:49:00|672.35|663.25|672.03|662.93|672.56|663.46|672.03|662.93|13
1656676150000|2022-07-01 11:49:10|672|662.9|671.68|662.58|672|662.9|671.68|662.58|11
1656676160000|2022-07-01 11:49:20|671.8|662.7|671.62|662.52|671.8|662.7|671.6|662.5|7
1656676180000|2022-07-01 11:49:40|671.8|662.7|672.02|662.92|672.02|662.92|671.65|662.55|11
1656676190000|2022-07-01 11:49:50|672.15|663.05|672.07|662.97|672.58|663.48|672.05|662.95|15
1656676200000|2022-07-01 11:50:00|672.08|662.98|672.1|663|672.16|663.06|672.08|662.98|7
1656676210000|2022-07-01 11:50:10|672.16|663.06|672.17|663.07|672.21|663.11|672.16|663.06|5
1656676220000|2022-07-01 11:50:20|672.1|663|672.04|662.94|672.1|663|671.96|662.86|19
1656676230000|2022-07-01 11:50:30|672.09|662.99|671.94|662.84|672.09|662.99|671.92|662.82|11
1656676240000|2022-07-01 11:50:40|671.95|662.85|671.95|662.85|671.95|662.85|671.95|662.85|1
1656676260000|2022-07-01 11:51:00|671.94|662.84|671.94|662.84|671.94|662.84|671.89|662.79|3
1656676270000|2022-07-01 11:51:10|671.96|662.86|671.89|662.79|671.96|662.86|671.8|662.7|5
1656676280000|2022-07-01 11:51:20|671.82|662.72|670.95|661.85|671.82|662.72|670.95|661.85|15
1656676290000|2022-07-01 11:51:30|670.98|661.88|670.99|661.89|670.99|661.89|670.98|661.88|2
1656676300000|2022-07-01 11:51:40|670.95|661.85|671.57|662.47|671.61|662.51|670.94|661.84|22
1656676310000|2022-07-01 11:51:50|671.61|662.51|671.58|662.48|671.79|662.69|671.44|662.34|19
1656676320000|2022-07-01 11:52:00|671.59|662.49|671.84|662.74|671.87|662.77|671.59|662.49|14
1656676330000|2022-07-01 11:52:10|671.93|662.83|671.92|662.82|671.93|662.83|671.91|662.81|4
1656676340000|2022-07-01 11:52:20|671.91|662.81|671.88|662.78|671.92|662.82|671.88|662.78|5
1656676350000|2022-07-01 11:52:30|671.9|662.8|671.92|662.82|671.92|662.82|671.9|662.8|2
1656676360000|2022-07-01 11:52:40|671.9|662.8|671.9|662.8|671.9|662.8|671.9|662.8|1
1656676370000|2022-07-01 11:52:50|671.91|662.81|671.92|662.82|671.92|662.82|671.91|662.81|2
1656676380000|2022-07-01 11:53:00|671.89|662.79|671.92|662.82|671.94|662.84|671.89|662.79|6
1656676390000|2022-07-01 11:53:10|671.94|662.84|671.91|662.81|671.94|662.84|671.77|662.67|14
1656676400000|2022-07-01 11:53:20|671.9|662.8|671.85|662.75|671.91|662.81|671.85|662.75|5
1656676410000|2022-07-01 11:53:30|671.87|662.77|671.91|662.81|671.91|662.81|671.85|662.75|5
1656676420000|2022-07-01 11:53:40|671.92|662.82|671.91|662.81|671.93|662.83|671.91|662.81|10
1656676430000|2022-07-01 11:53:50|671.93|662.83|671.92|662.82|671.93|662.83|671.89|662.79|7
1656676440000|2022-07-01 11:54:00|671.88|662.78|671.98|662.88|671.98|662.88|671.88|662.78|4
1656676450000|2022-07-01 11:54:10|671.99|662.89|671.97|662.87|672.03|662.93|671.97|662.87|9
1656676460000|2022-07-01 11:54:20|671.99|662.89|671.95|662.85|671.99|662.89|671.95|662.85|4
1656676470000|2022-07-01 11:54:30|671.99|662.89|672.9|663.8|672.93|663.83|671.99|662.89|10
1656676480000|2022-07-01 11:54:40|672.91|663.81|672.97|663.87|673.01|663.91|672.91|663.81|4
1656676490000|2022-07-01 11:54:50|672.96|663.86|672.63|663.53|672.96|663.86|672.62|663.52|13
1656676500000|2022-07-01 11:55:00|672.62|663.52|672.66|663.56|672.82|663.72|672.54|663.44|11
1656676510000|2022-07-01 11:55:10|672.67|663.57|672.97|663.87|673.09|663.99|672.67|663.57|16
1656676520000|2022-07-01 11:55:20|673.01|663.91|673.24|664.14|673.25|664.15|673.01|663.91|9
1656676530000|2022-07-01 11:55:30|673.25|664.15|673.26|664.16|673.28|664.18|673.23|664.13|13
1656676550000|2022-07-01 11:55:50|673.27|664.17|673.28|664.18|673.29|664.19|673.24|664.14|4
1656676560000|2022-07-01 11:56:00|673.29|664.19|673.12|664.02|673.29|664.19|673.12|664.02|9
1656676570000|2022-07-01 11:56:10|673.2|664.1|673.81|664.71|673.81|664.71|673.12|664.02|14
1656676580000|2022-07-01 11:56:20|673.66|664.56|673.96|664.86|674.03|664.93|673.66|664.56|13
1656676590000|2022-07-01 11:56:30|673.95|664.85|674.42|665.32|674.52|665.42|673.95|664.85|9
1656676600000|2022-07-01 11:56:40|674.32|665.22|673.84|664.74|674.32|665.22|673.84|664.74|14
1656676610000|2022-07-01 11:56:50|673.73|664.63|674.02|664.92|674.03|664.93|673.57|664.47|30
1656676620000|2022-07-01 11:57:00|674.1|665|674.99|665.89|675.05|665.95|674.1|665|23
1656676630000|2022-07-01 11:57:10|674.93|665.83|674.77|665.67|674.96|665.86|674.67|665.57|16
1656676640000|2022-07-01 11:57:20|674.76|665.66|674.74|665.64|674.76|665.66|674.66|665.56|12
1656676650000|2022-07-01 11:57:30|674.73|665.63|674.6|665.5|674.73|665.63|674.6|665.5|11
1656676660000|2022-07-01 11:57:40|674.63|665.53|673.87|664.77|674.67|665.57|673.86|664.76|16
1656676670000|2022-07-01 11:57:50|673.83|664.73|673.85|664.75|673.88|664.78|672.96|663.86|27
1656676680000|2022-07-01 11:58:00|673.88|664.78|674.01|664.91|674.02|664.92|673.87|664.77|9
1656676690000|2022-07-01 11:58:10|674.05|664.95|674.43|665.33|674.6|665.5|674.05|664.95|14
1656676700000|2022-07-01 11:58:20|674.39|665.29|675.31|666.21|675.31|666.21|674.39|665.29|21
1656676710000|2022-07-01 11:58:30|675.45|666.35|674.98|665.88|675.45|666.35|674.96|665.86|6
1656676720000|2022-07-01 11:58:40|674.97|665.87|674.97|665.87|675|665.9|674.94|665.84|6
1656676730000|2022-07-01 11:58:50|675|665.9|675.33|666.23|675.38|666.28|675|665.9|13
1656676740000|2022-07-01 11:59:00|675.37|666.27|674.96|665.86|675.37|666.27|674.84|665.74|13
1656676750000|2022-07-01 11:59:10|675.01|665.91|674.96|665.86|675.01|665.91|674.93|665.83|12
1656676760000|2022-07-01 11:59:20|674.97|665.87|674.96|665.86|674.97|665.87|674.95|665.85|6
1656676770000|2022-07-01 11:59:30|674.97|665.87|674.85|665.75|675.01|665.91|674.84|665.74|8
1656676780000|2022-07-01 11:59:40|674.86|665.76|674.77|665.67|674.9|665.8|674.77|665.67|7
1656676790000|2022-07-01 11:59:50|674.78|665.68|674.78|665.68|674.78|665.68|674.78|665.68|1
1656676800000|2022-07-01 12:00:00|674.82|665.72|674.72|665.62|674.98|665.88|674.72|665.62|18
1656676810000|2022-07-01 12:00:10|674.66|665.56|674.82|665.72|674.9|665.8|674.66|665.56|15
1656676820000|2022-07-01 12:00:20|674.86|665.76|673.76|664.66|674.86|665.76|673.76|664.66|21
1656676830000|2022-07-01 12:00:30|673.86|664.76|673.97|664.87|674.25|665.15|673.84|664.74|15
1656676840000|2022-07-01 12:00:40|673.96|664.86|673.97|664.87|673.97|664.87|673.96|664.86|2
1656676850000|2022-07-01 12:00:50|674|664.9|674.55|665.45|674.7|665.6|673.85|664.75|14
1656676860000|2022-07-01 12:01:00|674.66|665.56|674.8|665.7|674.83|665.73|674.52|665.42|17
1656676870000|2022-07-01 12:01:10|674.83|665.73|674.88|665.78|674.95|665.85|674.79|665.69|11
1656676880000|2022-07-01 12:01:20|674.91|665.81|675.5|666.4|675.5|666.4|674.91|665.81|11
1656676890000|2022-07-01 12:01:30|675.62|666.52|675.05|665.95|675.71|666.61|675.05|665.95|17
1656676900000|2022-07-01 12:01:40|675.04|665.94|674.99|665.89|675.09|665.99|674.91|665.81|19
1656676910000|2022-07-01 12:01:50|675.09|665.99|675.17|666.07|675.17|666.07|675.08|665.98|4
1656676920000|2022-07-01 12:02:00|675.09|665.99|674.93|665.83|675.21|666.11|674.92|665.82|17
1656676930000|2022-07-01 12:02:10|674.98|665.88|674.98|665.88|674.98|665.88|674.88|665.78|12
1656676940000|2022-07-01 12:02:20|674.94|665.84|675.04|665.94|675.16|666.06|674.94|665.84|9
1656676950000|2022-07-01 12:02:30|675.09|665.99|674.95|665.85|675.09|665.99|674.95|665.85|9
1656676960000|2022-07-01 12:02:40|674.99|665.89|675.02|665.92|675.04|665.94|674.97|665.87|6
1656676970000|2022-07-01 12:02:50|675.01|665.91|674.95|665.85|675.03|665.93|674.95|665.85|9
1656676980000|2022-07-01 12:03:00|674.94|665.84|674.96|665.86|675.02|665.92|674.94|665.84|8
1656676990000|2022-07-01 12:03:10|674.97|665.87|675.19|666.09|675.31|666.21|674.97|665.87|8
1656677000000|2022-07-01 12:03:20|675.24|666.14|675.17|666.07|675.35|666.25|675.07|665.97|14
1656677010000|2022-07-01 12:03:30|675.18|666.08|675.22|666.12|675.22|666.12|675.18|666.08|2
1656677020000|2022-07-01 12:03:40|675.18|666.08|675.25|666.15|675.25|666.15|675.18|666.08|3
1656677030000|2022-07-01 12:03:50|675.7|666.6|675.34|666.24|675.7|666.6|675.25|666.15|8
1656677040000|2022-07-01 12:04:00|675.33|666.23|675.92|666.82|675.92|666.82|675.28|666.18|18
1656677050000|2022-07-01 12:04:10|675.97|666.87|676.9|667.8|676.99|667.89|675.97|666.87|22
1656677060000|2022-07-01 12:04:20|676.91|667.81|676.7|667.6|676.91|667.81|676.53|667.43|9
1656677070000|2022-07-01 12:04:30|676.58|667.48|676.67|667.57|676.67|667.57|676.45|667.35|15
1656677080000|2022-07-01 12:04:40|676.63|667.53|677.02|667.92|677.02|667.92|676.58|667.48|18
1656677090000|2022-07-01 12:04:50|676.95|667.85|677.01|667.91|677.09|667.99|676.95|667.85|15
1656677100000|2022-07-01 12:05:00|677.02|667.92|676.74|667.64|677.02|667.92|676.74|667.64|8
1656677110000|2022-07-01 12:05:10|676.75|667.65|677.03|667.93|677.11|668.01|676.75|667.65|13
1656677120000|2022-07-01 12:05:20|677.05|667.95|676.88|667.78|677.05|667.95|676.88|667.78|10
1656677130000|2022-07-01 12:05:30|676.91|667.81|676.81|667.71|677.1|668|676.81|667.71|15
1656677140000|2022-07-01 12:05:40|676.84|667.74|676.91|667.81|676.99|667.89|676.84|667.74|8
1656677150000|2022-07-01 12:05:50|676.89|667.79|676.94|667.84|676.95|667.85|676.89|667.79|8
1656677160000|2022-07-01 12:06:00|676.91|667.81|676.87|667.77|676.93|667.83|676.87|667.77|4
1656677170000|2022-07-01 12:06:10|676.85|667.75|676.66|667.56|676.85|667.75|676.64|667.54|8
1656677180000|2022-07-01 12:06:20|676.67|667.57|676.76|667.66|676.81|667.71|676.67|667.57|5
1656677190000|2022-07-01 12:06:30|676.77|667.67|676.59|667.49|676.81|667.71|676.59|667.49|11
1656677200000|2022-07-01 12:06:40|676.75|667.65|677.65|668.55|677.66|668.56|676.53|667.43|15
1656677210000|2022-07-01 12:06:50|677.64|668.54|677.73|668.63|677.75|668.65|677.55|668.45|16
1656677220000|2022-07-01 12:07:00|677.69|668.59|676.9|667.8|677.8|668.7|676.9|667.8|14
1656677230000|2022-07-01 12:07:10|676.92|667.82|676.93|667.83|676.98|667.88|676.92|667.82|9
1656677240000|2022-07-01 12:07:20|676.98|667.88|676.92|667.82|676.98|667.88|676.82|667.72|9
1656677250000|2022-07-01 12:07:30|676.93|667.83|676.58|667.48|676.93|667.83|676.57|667.47|13
1656677260000|2022-07-01 12:07:40|676.54|667.44|675.9|666.8|676.54|667.44|675.9|666.8|11
1656677270000|2022-07-01 12:07:50|675.8|666.7|675.3|666.2|675.8|666.7|674.93|665.83|24
1656677280000|2022-07-01 12:08:00|675.22|666.12|675.24|666.14|675.33|666.23|675.22|666.12|5
1656677290000|2022-07-01 12:08:10|675.14|666.04|674.8|665.7|675.15|666.05|674.8|665.7|6
1656677300000|2022-07-01 12:08:20|674.81|665.71|674.47|665.37|674.81|665.71|674.45|665.35|11
1656677310000|2022-07-01 12:08:30|674.48|665.38|674.57|665.47|674.75|665.65|674.47|665.37|17
1656677320000|2022-07-01 12:08:40|674.58|665.48|674.91|665.81|674.96|665.86|674.57|665.47|14
1656677330000|2022-07-01 12:08:50|674.92|665.82|674.73|665.63|674.92|665.82|674.64|665.54|21
1656677340000|2022-07-01 12:09:00|674.74|665.64|674.69|665.59|674.74|665.64|674.67|665.57|4
1656677350000|2022-07-01 12:09:10|674.6|665.5|674.62|665.52|674.62|665.52|674.6|665.5|2
1656677360000|2022-07-01 12:09:20|674.65|665.55|674.64|665.54|674.65|665.55|674.64|665.54|2
1656677370000|2022-07-01 12:09:30|674.7|665.6|674.89|665.79|674.93|665.83|674.62|665.52|10
1656677380000|2022-07-01 12:09:40|674.86|665.76|674.91|665.81|674.91|665.81|674.86|665.76|5
1656677390000|2022-07-01 12:09:50|674.94|665.84|674.94|665.84|674.94|665.84|674.9|665.8|5
1656677400000|2022-07-01 12:10:00|674.96|665.86|674.9|665.8|675.01|665.91|674.9|665.8|6
1656677410000|2022-07-01 12:10:10|674.89|665.79|674.91|665.81|674.93|665.83|674.89|665.79|7
1656677420000|2022-07-01 12:10:20|674.95|665.85|674.2|665.1|674.95|665.85|673.94|664.84|17
1656677430000|2022-07-01 12:10:30|674.34|665.24|674.37|665.27|674.38|665.28|674.3|665.2|6
1656677440000|2022-07-01 12:10:40|674.38|665.28|674.46|665.36|674.46|665.36|674.33|665.23|10
1656677450000|2022-07-01 12:10:50|674.45|665.35|674.46|665.36|674.46|665.36|674.39|665.29|5
1656677460000|2022-07-01 12:11:00|674.39|665.29|674.44|665.34|674.46|665.36|674.35|665.25|7
1656677470000|2022-07-01 12:11:10|674.46|665.36|674.39|665.29|674.46|665.36|674.35|665.25|3
1656677480000|2022-07-01 12:11:20|674.4|665.3|674.39|665.29|674.44|665.34|674.39|665.29|3
1656677490000|2022-07-01 12:11:30|674.46|665.36|674.3|665.2|674.46|665.36|674.3|665.2|7
1656677500000|2022-07-01 12:11:40|674.22|665.12|674.3|665.2|674.3|665.2|674.21|665.11|22
1656677510000|2022-07-01 12:11:50|674.27|665.17|674.31|665.21|674.31|665.21|674.27|665.17|15
1656677520000|2022-07-01 12:12:00|674.3|665.2|674.07|664.97|674.3|665.2|674.05|664.95|21
1656677530000|2022-07-01 12:12:10|674.08|664.98|674.11|665.01|674.22|665.12|674.05|664.95|25
1656677540000|2022-07-01 12:12:20|674.12|665.02|674.16|665.06|674.17|665.07|674.09|664.99|24
1656677550000|2022-07-01 12:12:30|674.1|665|674.14|665.04|674.14|665.04|674.1|665|21
1656677560000|2022-07-01 12:12:40|674.1|665|674.43|665.33|674.45|665.35|674.1|665|23
1656677570000|2022-07-01 12:12:50|674.46|665.36|674.5|665.4|674.5|665.4|674.43|665.33|4
1656677580000|2022-07-01 12:13:00|674.57|665.47|674.31|665.21|674.57|665.47|674.31|665.21|9
1656677590000|2022-07-01 12:13:10|674.23|665.13|674.12|665.02|674.23|665.13|674.1|665|6
1656677600000|2022-07-01 12:13:20|674.1|665|674.29|665.19|674.32|665.22|674.1|665|10
1656677610000|2022-07-01 12:13:30|674.24|665.14|674.27|665.17|674.27|665.17|674.24|665.14|2
1656677620000|2022-07-01 12:13:40|674.31|665.21|674.55|665.45|674.55|665.45|674.31|665.21|10
1656677630000|2022-07-01 12:13:50|674.59|665.49|674.59|665.49|674.59|665.49|674.59|665.49|1
1656677640000|2022-07-01 12:14:00|674.61|665.51|674.42|665.32|674.63|665.53|674.42|665.32|8
1656677660000|2022-07-01 12:14:20|674.38|665.28|674.37|665.27|674.38|665.28|674.33|665.23|4
1656677670000|2022-07-01 12:14:30|674.43|665.33|674.52|665.42|674.52|665.42|674.43|665.33|5
1656677680000|2022-07-01 12:14:40|674.53|665.43|674.57|665.47|674.9|665.8|674.52|665.42|18
1656677690000|2022-07-01 12:14:50|674.58|665.48|674.57|665.47|674.58|665.48|674.57|665.47|2
1656677700000|2022-07-01 12:15:00|674.53|665.43|674.26|665.16|674.53|665.43|674.26|665.16|10
1656677710000|2022-07-01 12:15:10|674.29|665.19|674.29|665.19|674.29|665.19|674.29|665.19|1
1656677720000|2022-07-01 12:15:20|674.31|665.21|674.49|665.39|674.58|665.48|674.24|665.14|11
1656677730000|2022-07-01 12:15:30|674.48|665.38|674.57|665.47|674.57|665.47|674.48|665.38|6
1656677740000|2022-07-01 12:15:40|674.53|665.43|674.5|665.4|674.75|665.65|674.5|665.4|13
1656677750000|2022-07-01 12:15:50|674.49|665.39|674.51|665.41|674.56|665.46|674.49|665.39|6
1656677760000|2022-07-01 12:16:00|674.59|665.49|674.46|665.36|674.59|665.49|674.45|665.35|8
1656677770000|2022-07-01 12:16:10|674.52|665.42|674.5|665.4|674.52|665.42|674.41|665.31|11
1656677780000|2022-07-01 12:16:20|674.51|665.41|674.45|665.35|674.51|665.41|674.42|665.32|7
1656677790000|2022-07-01 12:16:30|674.53|665.43|674.59|665.49|674.59|665.49|674.49|665.39|3
1656677800000|2022-07-01 12:16:40|674.57|665.47|676.54|667.44|676.62|667.52|674.57|665.47|32
1656677810000|2022-07-01 12:16:50|676.56|667.46|676.3|667.2|676.61|667.51|676.11|667.01|22
1656677820000|2022-07-01 12:17:00|676.27|667.17|676.28|667.18|676.3|667.2|676.25|667.15|14
1656677830000|2022-07-01 12:17:10|676.29|667.19|676.28|667.18|676.55|667.45|676.25|667.15|18
1656677840000|2022-07-01 12:17:20|676.29|667.19|676.51|667.41|676.51|667.41|676.27|667.17|11
1656677850000|2022-07-01 12:17:30|676.55|667.45|676.51|667.41|676.8|667.7|676.5|667.4|12
1656677860000|2022-07-01 12:17:40|676.49|667.39|675.84|666.74|676.49|667.39|675.84|666.74|12
1656677870000|2022-07-01 12:17:50|675.96|666.86|675.78|666.68|675.96|666.86|675.78|666.68|12
1656677880000|2022-07-01 12:18:00|675.77|666.67|675.16|666.06|675.77|666.67|674.75|665.65|23
1656677890000|2022-07-01 12:18:10|675.05|665.95|674.99|665.89|675.18|666.08|674.98|665.88|16
1656677900000|2022-07-01 12:18:20|674.93|665.83|674.98|665.88|674.98|665.88|674.91|665.81|6
1656677910000|2022-07-01 12:18:30|674.97|665.87|674.54|665.44|674.97|665.87|674.54|665.44|12
1656677920000|2022-07-01 12:18:40|674.62|665.52|674.4|665.3|674.62|665.52|674.28|665.18|11
1656677930000|2022-07-01 12:18:50|674.31|665.21|673.95|664.85|674.31|665.21|673.68|664.58|16
1656677940000|2022-07-01 12:19:00|673.99|664.89|673.82|664.72|673.99|664.89|673.82|664.72|6
1656677950000|2022-07-01 12:19:10|673.78|664.68|673.53|664.43|673.78|664.68|673.45|664.35|13
1656677960000|2022-07-01 12:19:20|673.52|664.42|672.92|663.82|673.52|664.42|672.92|663.82|17
1656677970000|2022-07-01 12:19:30|672.93|663.83|672.43|663.33|672.93|663.83|672.43|663.33|17
1656677980000|2022-07-01 12:19:40|672.42|663.32|671.07|661.97|672.45|663.35|670.9|661.8|23
1656677990000|2022-07-01 12:19:50|671.38|662.28|670.32|661.22|671.47|662.37|670.32|661.22|24
1656678000000|2022-07-01 12:20:00|670.28|661.18|670.32|661.22|670.34|661.24|670.17|661.07|22
1656678010000|2022-07-01 12:20:10|670.33|661.23|671.17|662.07|671.41|662.31|670.33|661.23|17
1656678020000|2022-07-01 12:20:20|671.2|662.1|670.91|661.81|671.2|662.1|670.67|661.57|15
1656678030000|2022-07-01 12:20:30|670.94|661.84|671.4|662.3|671.64|662.54|670.94|661.84|25
1656678040000|2022-07-01 12:20:40|671.43|662.33|671.49|662.39|671.63|662.53|671.43|662.33|12
1656678050000|2022-07-01 12:20:50|671.51|662.41|671.96|662.86|671.97|662.87|671.47|662.37|14
1656678060000|2022-07-01 12:21:00|672.01|662.91|673.31|664.21|673.31|664.21|672.01|662.91|23
1656678070000|2022-07-01 12:21:10|673.26|664.16|673.52|664.42|673.56|664.46|673.26|664.16|20
1656678080000|2022-07-01 12:21:20|673.53|664.43|673.93|664.83|673.95|664.85|673.52|664.42|13
1656678090000|2022-07-01 12:21:30|673.83|664.73|673.55|664.45|673.84|664.74|673.55|664.45|15
1656678100000|2022-07-01 12:21:40|673.23|664.13|672.93|663.83|673.23|664.13|672.93|663.83|11
1656678110000|2022-07-01 12:21:50|672.88|663.78|672.85|663.75|672.89|663.79|672.84|663.74|5
1656678120000|2022-07-01 12:22:00|672.88|663.78|672.71|663.61|672.96|663.86|672.71|663.61|8
1656678130000|2022-07-01 12:22:10|672.85|663.75|672.61|663.51|672.85|663.75|672.58|663.48|10
1656678140000|2022-07-01 12:22:20|672.62|663.52|672.01|662.91|672.91|663.81|672.01|662.91|27
1656678150000|2022-07-01 12:22:30|672|662.9|672.03|662.93|672.09|662.99|671.85|662.75|23
1656678160000|2022-07-01 12:22:40|671.98|662.88|671.97|662.87|671.98|662.88|671.97|662.87|2
1656678170000|2022-07-01 12:22:50|671.92|662.82|671.88|662.78|671.95|662.85|671.88|662.78|6
1656678180000|2022-07-01 12:23:00|671.9|662.8|671.93|662.83|671.93|662.83|671.88|662.78|5
1656678190000|2022-07-01 12:23:10|671.89|662.79|671.58|662.48|671.91|662.81|671.53|662.43|15
1656678200000|2022-07-01 12:23:20|671.6|662.5|671.58|662.48|671.6|662.5|671.58|662.48|4
1656678210000|2022-07-01 12:23:30|671.5|662.4|671.81|662.71|671.84|662.74|671.48|662.38|11
1656678220000|2022-07-01 12:23:40|671.77|662.67|671.58|662.48|671.77|662.67|671.5|662.4|10
1656678230000|2022-07-01 12:23:50|671.59|662.49|671.79|662.69|671.87|662.77|671.57|662.47|12
1656678240000|2022-07-01 12:24:00|671.85|662.75|671.76|662.66|671.85|662.75|671.76|662.66|4
1656678250000|2022-07-01 12:24:10|671.85|662.75|671.76|662.66|671.85|662.75|671.74|662.64|4
1656678260000|2022-07-01 12:24:20|671.71|662.61|671.91|662.81|671.93|662.83|671.71|662.61|12
1656678270000|2022-07-01 12:24:30|671.86|662.76|671.86|662.76|671.95|662.85|671.86|662.76|3
1656678280000|2022-07-01 12:24:40|671.95|662.85|671.91|662.81|671.95|662.85|671.91|662.81|2
1656678290000|2022-07-01 12:24:50|671.95|662.85|671.97|662.87|671.97|662.87|671.91|662.81|5
1656678300000|2022-07-01 12:25:00|671.96|662.86|672.52|663.42|672.63|663.53|671.96|662.86|20
1656678310000|2022-07-01 12:25:10|672.39|663.29|672.31|663.21|672.39|663.29|672.16|663.06|11
1656678320000|2022-07-01 12:25:20|672.35|663.25|672.63|663.53|672.76|663.66|672.35|663.25|11
1656678330000|2022-07-01 12:25:30|672.64|663.54|672.47|663.37|672.64|663.54|672.47|663.37|8
1656678340000|2022-07-01 12:25:40|672.56|663.46|672.53|663.43|672.56|663.46|672.53|663.43|2
1656678350000|2022-07-01 12:25:50|672.65|663.55|672.78|663.68|672.78|663.68|672.53|663.43|10
1656678360000|2022-07-01 12:26:00|672.77|663.67|672.65|663.55|672.78|663.68|672.65|663.55|11
1656678370000|2022-07-01 12:26:10|672.73|663.63|672.81|663.71|672.84|663.74|672.61|663.51|11
1656678380000|2022-07-01 12:26:20|672.82|663.72|673|663.9|673.03|663.93|672.82|663.72|10
1656678390000|2022-07-01 12:26:30|672.93|663.83|673.51|664.41|673.51|664.41|672.93|663.83|18
1656678400000|2022-07-01 12:26:40|673.39|664.29|673.59|664.49|673.66|664.56|673.38|664.28|18
1656678410000|2022-07-01 12:26:50|673.69|664.59|673.71|664.61|673.75|664.65|673.69|664.59|4
1656678420000|2022-07-01 12:27:00|673.67|664.57|673.62|664.52|673.71|664.61|673.62|664.52|5
1656678430000|2022-07-01 12:27:10|673.63|664.53|673.81|664.71|673.81|664.71|673.59|664.49|12
1656678440000|2022-07-01 12:27:20|673.83|664.73|673.96|664.86|673.97|664.87|673.83|664.73|12
1656678450000|2022-07-01 12:27:30|673.97|664.87|674.7|665.6|674.7|665.6|673.95|664.85|16
1656678460000|2022-07-01 12:27:40|674.65|665.55|675.73|666.63|675.78|666.68|674.49|665.39|32
1656678470000|2022-07-01 12:27:50|675.69|666.59|675.11|666.01|675.8|666.7|675.09|665.99|15
1656678480000|2022-07-01 12:28:00|675.12|666.02|676.84|667.74|676.84|667.74|674.96|665.86|32
1656678490000|2022-07-01 12:28:10|676.72|667.62|675.93|666.83|676.84|667.74|675.93|666.83|17
1656678500000|2022-07-01 12:28:20|675.91|666.81|676.13|667.03|676.13|667.03|675.81|666.71|20
1656678510000|2022-07-01 12:28:30|676.15|667.05|675.94|666.84|676.2|667.1|675.94|666.84|12
1656678520000|2022-07-01 12:28:40|675.97|666.87|675.8|666.7|675.97|666.87|675.76|666.66|17
1656678530000|2022-07-01 12:28:50|675.84|666.74|675.88|666.78|675.95|666.85|675.84|666.74|18
1656678540000|2022-07-01 12:29:00|675.87|666.77|676.07|666.97|676.07|666.97|675.78|666.68|24
1656678550000|2022-07-01 12:29:10|676.13|667.03|675.68|666.58|676.13|667.03|675.68|666.58|17
1656678560000|2022-07-01 12:29:20|675.63|666.53|675.6|666.5|675.72|666.62|675.47|666.37|12
1656678570000|2022-07-01 12:29:30|675.61|666.51|675.44|666.34|675.61|666.51|675.44|666.34|12
1656678580000|2022-07-01 12:29:40|675.45|666.35|674.91|665.81|675.45|666.35|674.91|665.81|13
1656678590000|2022-07-01 12:29:50|674.94|665.84|674.75|665.65|675.06|665.96|674.71|665.61|17
1656678600000|2022-07-01 12:30:00|674.76|665.66|674.95|665.85|675.05|665.95|674.76|665.66|13
1656678610000|2022-07-01 12:30:10|674.88|665.78|674.52|665.42|674.88|665.78|674.52|665.42|17
1656678620000|2022-07-01 12:30:20|674.37|665.27|674.46|665.36|674.46|665.36|674.37|665.27|4
1656678630000|2022-07-01 12:30:30|674.39|665.29|674.95|665.85|674.95|665.85|674.38|665.28|13
1656678640000|2022-07-01 12:30:40|674.87|665.77|674.76|665.66|674.87|665.77|674.76|665.66|4
1656678650000|2022-07-01 12:30:50|674.74|665.64|675.05|665.95|675.05|665.95|674.74|665.64|16
1656678660000|2022-07-01 12:31:00|674.99|665.89|674.99|665.89|675.04|665.94|674.99|665.89|5
1656678670000|2022-07-01 12:31:10|675.04|665.94|675.61|666.51|675.74|666.64|675.04|665.94|18
1656678680000|2022-07-01 12:31:20|675.65|666.55|675.94|666.84|675.98|666.88|675.59|666.49|19
1656678690000|2022-07-01 12:31:30|675.83|666.73|675.58|666.48|675.83|666.73|675.55|666.45|15
1656678700000|2022-07-01 12:31:40|675.57|666.47|675.52|666.42|675.63|666.53|675.52|666.42|11
1656678710000|2022-07-01 12:31:50|675.54|666.44|675.53|666.43|675.6|666.5|675.47|666.37|7
1656678720000|2022-07-01 12:32:00|675.52|666.42|675.52|666.42|675.52|666.42|675.52|666.42|1
1656678730000|2022-07-01 12:32:10|675.54|666.44|675.56|666.46|675.56|666.46|675.54|666.44|3
1656678740000|2022-07-01 12:32:20|675.55|666.45|675.54|666.44|675.56|666.46|675.31|666.21|15
1656678750000|2022-07-01 12:32:30|675.56|666.46|675.26|666.16|675.56|666.46|675.26|666.16|10
1656678760000|2022-07-01 12:32:40|675.7|666.6|675.82|666.72|675.82|666.72|675.42|666.32|23
1656678770000|2022-07-01 12:32:50|675.84|666.74|676.16|667.06|676.16|667.06|675.81|666.71|13
1656678780000|2022-07-01 12:33:00|676.22|667.12|675.92|666.82|676.7|667.6|675.92|666.82|20
1656678790000|2022-07-01 12:33:10|676.05|666.95|676|666.9|676.07|666.97|675.97|666.87|5
1656678800000|2022-07-01 12:33:20|675.91|666.81|676.59|667.49|676.6|667.5|675.88|666.78|24
1656678810000|2022-07-01 12:33:30|676.54|667.44|676.94|667.84|676.94|667.84|676.41|667.31|18
1656678820000|2022-07-01 12:33:40|677.24|668.14|676.97|667.87|677.24|668.14|676.97|667.87|5
1656678830000|2022-07-01 12:33:50|676.96|667.86|676.86|667.76|677.11|668.01|676.86|667.76|7
1656678840000|2022-07-01 12:34:00|676.95|667.85|675.88|666.78|676.95|667.85|675.88|666.78|13
1656678850000|2022-07-01 12:34:10|675.96|666.86|675.99|666.89|675.99|666.89|675.96|666.86|11
1656678860000|2022-07-01 12:34:20|676|666.9|675.83|666.73|676.04|666.94|675.65|666.55|22
1656678870000|2022-07-01 12:34:30|675.86|666.76|675.83|666.73|675.92|666.82|675.75|666.65|15
1656678880000|2022-07-01 12:34:40|675.81|666.71|675.81|666.71|675.88|666.78|675.69|666.59|11
1656678890000|2022-07-01 12:34:50|675.09|665.99|674.41|665.31|675.09|665.99|673.95|664.85|25
1656678900000|2022-07-01 12:35:00|674.4|665.3|674.47|665.37|674.48|665.38|674.4|665.3|14
1656678910000|2022-07-01 12:35:10|674.5|665.4|674.54|665.44|674.54|665.44|674.49|665.39|3
1656678920000|2022-07-01 12:35:20|674.53|665.43|674.42|665.32|674.54|665.44|674.34|665.24|20
1656678930000|2022-07-01 12:35:30|674.41|665.31|674.34|665.24|674.41|665.31|674.33|665.23|8
1656678940000|2022-07-01 12:35:40|674.33|665.23|674.6|665.5|674.62|665.52|674.33|665.23|18
1656678950000|2022-07-01 12:35:50|674.63|665.53|674.34|665.24|674.63|665.53|674.27|665.17|21
1656678960000|2022-07-01 12:36:00|674.35|665.25|674.34|665.24|674.35|665.25|674.33|665.23|6
1656678970000|2022-07-01 12:36:10|674.33|665.23|674.3|665.2|674.65|665.55|674.25|665.15|11
1656678980000|2022-07-01 12:36:20|674.31|665.21|675.6|666.5|675.6|666.5|674.28|665.18|21
1656678990000|2022-07-01 12:36:30|675.62|666.52|675.6|666.5|675.65|666.55|675.59|666.49|12
1656679000000|2022-07-01 12:36:40|675.59|666.49|675.73|666.63|675.73|666.63|675.53|666.43|14
1656679010000|2022-07-01 12:36:50|675.76|666.66|675.87|666.77|675.91|666.81|675.73|666.63|9
1656679020000|2022-07-01 12:37:00|675.93|666.83|675.82|666.72|675.93|666.83|675.74|666.64|13
1656679030000|2022-07-01 12:37:10|675.79|666.69|675.81|666.71|675.82|666.72|675.77|666.67|5
1656679040000|2022-07-01 12:37:20|675.8|666.7|675.81|666.71|675.81|666.71|675.8|666.7|2
1656679050000|2022-07-01 12:37:30|675.8|666.7|675.81|666.71|675.81|666.71|675.8|666.7|2
1656679060000|2022-07-01 12:37:40|675.8|666.7|675.82|666.72|675.83|666.73|675.8|666.7|9
1656679070000|2022-07-01 12:37:50|675.77|666.67|675.68|666.58|675.81|666.71|675.64|666.54|10
1656679080000|2022-07-01 12:38:00|675.67|666.57|675.68|666.58|675.71|666.61|675.67|666.57|4
1656679090000|2022-07-01 12:38:10|675.85|666.75|675.43|666.33|675.85|666.75|675.34|666.24|7
1656679100000|2022-07-01 12:38:20|675.13|666.03|675.02|665.92|675.13|666.03|674.97|665.87|11
1656679110000|2022-07-01 12:38:30|675.01|665.91|674.86|665.76|675.01|665.91|674.86|665.76|6
1656679120000|2022-07-01 12:38:40|674.89|665.79|674.89|665.79|674.89|665.79|674.88|665.78|3
1656679130000|2022-07-01 12:38:50|674.83|665.73|674.79|665.69|674.93|665.83|674.74|665.64|12
1656679140000|2022-07-01 12:39:00|674.75|665.65|674.29|665.19|674.75|665.65|674.26|665.16|6
1656679150000|2022-07-01 12:39:10|674.27|665.17|673.31|664.21|674.76|665.66|673.31|664.21|19
1656679160000|2022-07-01 12:39:20|673.3|664.2|673.42|664.32|673.42|664.32|673.21|664.11|19
1656679170000|2022-07-01 12:39:30|673.36|664.26|673.44|664.34|673.48|664.38|673.32|664.22|16
1656679180000|2022-07-01 12:39:40|673.43|664.33|673.44|664.34|673.44|664.34|673.42|664.32|4
1656679190000|2022-07-01 12:39:50|673.45|664.35|673.34|664.24|673.46|664.36|673.34|664.24|8
1656679200000|2022-07-01 12:40:00|673.33|664.23|673.75|664.65|673.94|664.84|673.33|664.23|19
1656679210000|2022-07-01 12:40:10|673.74|664.64|673.01|663.91|673.74|664.64|673.01|663.91|18
1656679220000|2022-07-01 12:40:20|672.98|663.88|672.9|663.8|672.99|663.89|672.88|663.78|10
1656679230000|2022-07-01 12:40:30|672.88|663.78|672.8|663.7|672.92|663.82|672.8|663.7|5
1656679240000|2022-07-01 12:40:40|672.79|663.69|671.8|662.7|672.8|663.7|671.8|662.7|12
1656679250000|2022-07-01 12:40:50|671.79|662.69|672.05|662.95|672.05|662.95|671.79|662.69|21
1656679260000|2022-07-01 12:41:00|672.28|663.18|672.16|663.06|672.45|663.35|672.05|662.95|8
1656679270000|2022-07-01 12:41:10|672.14|663.04|672.45|663.35|672.45|663.35|672.09|662.99|8
1656679280000|2022-07-01 12:41:20|672.16|663.06|672.14|663.04|672.16|663.06|672.09|662.99|6
1656679290000|2022-07-01 12:41:30|672.16|663.06|672.14|663.04|672.16|663.06|672.09|662.99|8
1656679300000|2022-07-01 12:41:40|672.09|662.99|672.16|663.06|672.16|663.06|672.09|662.99|7
1656679310000|2022-07-01 12:41:50|672.09|662.99|672.14|663.04|672.14|663.04|672.09|662.99|2
1656679320000|2022-07-01 12:42:00|672.7|663.6|672.09|662.99|672.7|663.6|672.09|662.99|7
1656679330000|2022-07-01 12:42:10|672.27|663.17|671.95|662.85|672.27|663.17|671.74|662.64|15
1656679340000|2022-07-01 12:42:20|671.91|662.81|671.96|662.86|671.96|662.86|671.83|662.73|13
1656679350000|2022-07-01 12:42:30|671.97|662.87|672.42|663.32|672.45|663.35|671.97|662.87|11
1656679360000|2022-07-01 12:42:40|672.14|663.04|672.5|663.4|672.5|663.4|672.14|663.04|13
1656679370000|2022-07-01 12:42:50|672.55|663.45|672.55|663.45|672.55|663.45|672.54|663.44|3
1656679380000|2022-07-01 12:43:00|672.54|663.44|672.43|663.33|672.59|663.49|672.4|663.3|13
1656679390000|2022-07-01 12:43:10|672.59|663.49|672.46|663.36|672.59|663.49|672.41|663.31|9
1656679400000|2022-07-01 12:43:20|672.47|663.37|672.52|663.42|672.52|663.42|672.47|663.37|2
1656679410000|2022-07-01 12:43:30|672.43|663.33|672.49|663.39|672.55|663.45|672.4|663.3|8
1656679430000|2022-07-01 12:43:50|672.54|663.44|673.18|664.08|673.18|664.08|672.54|663.44|16
1656679440000|2022-07-01 12:44:00|673.36|664.26|673.38|664.28|673.48|664.38|673.34|664.24|15
1656679450000|2022-07-01 12:44:10|673.34|664.24|673.03|663.93|673.38|664.28|672.93|663.83|13
1656679460000|2022-07-01 12:44:20|673.05|663.95|673.04|663.94|673.08|663.98|673.04|663.94|5
1656679470000|2022-07-01 12:44:30|673.1|664|673.79|664.69|673.85|664.75|672.93|663.83|20
1656679480000|2022-07-01 12:44:40|673.72|664.62|673.96|664.86|673.96|664.86|673.72|664.62|10
1656679490000|2022-07-01 12:44:50|674|664.9|673.93|664.83|674|664.9|673.82|664.72|15
1656679500000|2022-07-01 12:45:00|673.94|664.84|673.55|664.45|673.94|664.84|673.55|664.45|15
1656679510000|2022-07-01 12:45:10|673.59|664.49|673.51|664.41|673.59|664.49|673.5|664.4|4
1656679520000|2022-07-01 12:45:20|673.53|664.43|673.01|663.91|673.59|664.49|672.98|663.88|15
1656679530000|2022-07-01 12:45:30|673.02|663.92|672.75|663.65|673.05|663.95|672.75|663.65|9
1656679540000|2022-07-01 12:45:40|672.79|663.69|672.73|663.63|672.79|663.69|672.73|663.63|3
1656679550000|2022-07-01 12:45:50|672.75|663.65|672.75|663.65|672.78|663.68|672.74|663.64|5
1656679560000|2022-07-01 12:46:00|672.78|663.68|672.74|663.64|672.78|663.68|672.71|663.61|9
1656679570000|2022-07-01 12:46:10|672.75|663.65|672.72|663.62|672.85|663.75|672.72|663.62|4
1656679590000|2022-07-01 12:46:30|672.73|663.63|672.72|663.62|672.73|663.63|672.72|663.62|2
1656679600000|2022-07-01 12:46:40|672.61|663.51|672.5|663.4|672.61|663.51|672.45|663.35|5
1656679610000|2022-07-01 12:46:50|672.57|663.47|672.47|663.37|672.57|663.47|672.47|663.37|3
1656679620000|2022-07-01 12:47:00|672.58|663.48|672.46|663.36|672.58|663.48|672.41|663.31|10
1656679630000|2022-07-01 12:47:10|672.47|663.37|672.51|663.41|672.51|663.41|672.46|663.36|6
1656679640000|2022-07-01 12:47:20|672.52|663.42|673.94|664.84|674.02|664.92|672.52|663.42|17
1656679650000|2022-07-01 12:47:30|673.9|664.8|674.97|665.87|674.97|665.87|673.9|664.8|19
1656679660000|2022-07-01 12:47:40|674.93|665.83|674.91|665.81|674.97|665.87|674.9|665.8|9
1656679670000|2022-07-01 12:47:50|674.84|665.74|674.64|665.54|674.85|665.75|674.51|665.41|10
1656679680000|2022-07-01 12:48:00|674.69|665.59|674.53|665.43|674.8|665.7|674.16|665.06|12
1656679690000|2022-07-01 12:48:10|674.49|665.39|674.01|664.91|674.49|665.39|673.99|664.89|10
1656679700000|2022-07-01 12:48:20|673.93|664.83|673.85|664.75|673.93|664.83|673.83|664.73|7
1656679710000|2022-07-01 12:48:30|673.87|664.77|673.61|664.51|673.87|664.77|673.61|664.51|5
1656679720000|2022-07-01 12:48:40|673.62|664.52|672.94|663.84|673.62|664.52|672.94|663.84|13
1656679730000|2022-07-01 12:48:50|672.93|663.83|672.74|663.64|672.96|663.86|672.74|663.64|7
1656679740000|2022-07-01 12:49:00|672.72|663.62|673.65|664.55|673.72|664.62|672.72|663.62|11
1656679750000|2022-07-01 12:49:10|673.66|664.56|673.56|664.46|673.68|664.58|673.52|664.42|16
1656679760000|2022-07-01 12:49:20|673.48|664.38|673.06|663.96|673.48|664.38|673.06|663.96|16
1656679770000|2022-07-01 12:49:30|673.08|663.98|672.91|663.81|673.08|663.98|672.82|663.72|15
1656679780000|2022-07-01 12:49:40|672.92|663.82|672.91|663.81|672.93|663.83|672.91|663.81|5
1656679790000|2022-07-01 12:49:50|673.05|663.95|673.07|663.97|673.12|664.02|672.94|663.84|9
1656679800000|2022-07-01 12:50:00|673.05|663.95|673.04|663.94|673.05|663.95|672.99|663.89|5
1656679810000|2022-07-01 12:50:10|673.09|663.99|673|663.9|673.13|664.03|672.94|663.84|16
1656679820000|2022-07-01 12:50:20|672.93|663.83|672.93|663.83|672.93|663.83|672.93|663.83|1
1656679830000|2022-07-01 12:50:30|672.92|663.82|673.03|663.93|673.04|663.94|672.9|663.8|7
1656679840000|2022-07-01 12:50:40|673.01|663.91|673|663.9|673.05|663.95|672.97|663.87|5
1656679850000|2022-07-01 12:50:50|672.99|663.89|672.76|663.66|672.99|663.89|672.72|663.62|6
1656679860000|2022-07-01 12:51:00|672.7|663.6|672.71|663.61|672.74|663.64|672.65|663.55|6
1656679870000|2022-07-01 12:51:10|672.72|663.62|672|662.9|672.72|663.62|672|662.9|12
1656679880000|2022-07-01 12:51:20|671.76|662.66|671.77|662.67|671.9|662.8|671.74|662.64|9
1656679890000|2022-07-01 12:51:30|671.79|662.69|671.55|662.45|671.79|662.69|671.55|662.45|7
1656679900000|2022-07-01 12:51:40|671.56|662.46|671.39|662.29|671.56|662.46|671.39|662.29|6
1656679910000|2022-07-01 12:51:50|671.4|662.3|671.01|661.91|671.4|662.3|670.85|661.75|14
1656679920000|2022-07-01 12:52:00|671.09|661.99|671.62|662.52|671.77|662.67|671.06|661.96|13
1656679930000|2022-07-01 12:52:10|671.63|662.53|671.92|662.82|671.93|662.83|671.63|662.53|12
1656679940000|2022-07-01 12:52:20|671.93|662.83|671.92|662.82|671.93|662.83|671.92|662.82|2
1656679950000|2022-07-01 12:52:30|671.99|662.89|671.95|662.85|671.99|662.89|671.95|662.85|2
1656679960000|2022-07-01 12:52:40|671.94|662.84|671.99|662.89|671.99|662.89|671.9|662.8|5
1656679970000|2022-07-01 12:52:50|672|662.9|672.82|663.72|672.82|663.72|671.98|662.88|16
1656679980000|2022-07-01 12:53:00|672.9|663.8|672.81|663.71|672.9|663.8|672.8|663.7|5
1656679990000|2022-07-01 12:53:10|672.83|663.73|672.93|663.83|672.95|663.85|672.83|663.73|5
1656680000000|2022-07-01 12:53:20|672.95|663.85|673.1|664|673.1|664|672.93|663.83|10
1656680010000|2022-07-01 12:53:30|673.05|663.95|673.63|664.53|673.63|664.53|673.05|663.95|8
1656680020000|2022-07-01 12:53:40|673.55|664.45|673.85|664.75|673.85|664.75|673.49|664.39|11
1656680030000|2022-07-01 12:53:50|674|664.9|673.5|664.4|674|664.9|673.5|664.4|13
1656680040000|2022-07-01 12:54:00|673.3|664.2|672.72|663.62|673.3|664.2|672.7|663.6|16
1656680050000|2022-07-01 12:54:10|672.7|663.6|671.98|662.88|672.73|663.63|671.97|662.87|15
1656680060000|2022-07-01 12:54:20|671.99|662.89|671.92|662.82|672.09|662.99|671.92|662.82|12
1656680070000|2022-07-01 12:54:30|671.9|662.8|671.82|662.72|671.91|662.81|671.77|662.67|10
1656680080000|2022-07-01 12:54:40|671.89|662.79|671.86|662.76|672.09|662.99|671.86|662.76|15
1656680090000|2022-07-01 12:54:50|671.89|662.79|671.92|662.82|671.92|662.82|671.89|662.79|2
1656680100000|2022-07-01 12:55:00|671.95|662.85|671.81|662.71|671.98|662.88|671.81|662.71|10
1656680110000|2022-07-01 12:55:10|671.88|662.78|671.88|662.78|671.89|662.79|671.81|662.71|6
1656680120000|2022-07-01 12:55:20|671.9|662.8|671.92|662.82|671.92|662.82|671.88|662.78|6
1656680130000|2022-07-01 12:55:30|671.91|662.81|671.92|662.82|672|662.9|671.91|662.81|7
1656680140000|2022-07-01 12:55:40|671.99|662.89|672|662.9|672.03|662.93|671.91|662.81|8
1656680150000|2022-07-01 12:55:50|672.05|662.95|672.65|663.55|672.65|663.55|672.05|662.95|12
1656680160000|2022-07-01 12:56:00|672.64|663.54|671.98|662.88|672.64|663.54|671.97|662.87|17
1656680170000|2022-07-01 12:56:10|671.94|662.84|671.17|662.07|672|662.9|671.17|662.07|18
1656680180000|2022-07-01 12:56:20|671.11|662.01|671.08|661.98|671.14|662.04|671.07|661.97|6
1656680190000|2022-07-01 12:56:30|671.06|661.96|671.52|662.42|671.61|662.51|670.99|661.89|16
1656680200000|2022-07-01 12:56:40|671.53|662.43|671.51|662.41|671.75|662.65|671.45|662.35|10
1656680210000|2022-07-01 12:56:50|671.56|662.46|671.55|662.45|671.63|662.53|671.55|662.45|3
1656680220000|2022-07-01 12:57:00|671.51|662.41|671.24|662.14|671.51|662.41|671.09|661.99|13
1656680230000|2022-07-01 12:57:10|671.15|662.05|670.93|661.83|671.24|662.14|670.93|661.83|13
1656680240000|2022-07-01 12:57:20|670.94|661.84|671.26|662.16|671.26|662.16|670.94|661.84|12
1656680250000|2022-07-01 12:57:30|671.39|662.29|671.15|662.05|671.45|662.35|671.08|661.98|10
1656680260000|2022-07-01 12:57:40|671.08|661.98|670.94|661.84|671.15|662.05|670.94|661.84|12
1656680270000|2022-07-01 12:57:50|670.99|661.89|671.04|661.94|671.09|661.99|670.94|661.84|6
1656680280000|2022-07-01 12:58:00|671.13|662.03|671.09|661.99|671.13|662.03|671.04|661.94|7
1656680290000|2022-07-01 12:58:10|671.04|661.94|671.05|661.95|671.09|661.99|671|661.9|7
1656680300000|2022-07-01 12:58:20|671.04|661.94|671.04|661.94|671.04|661.94|671.04|661.94|1
1656680310000|2022-07-01 12:58:30|671.05|661.95|671.06|661.96|671.06|661.96|671.01|661.91|5
1656680320000|2022-07-01 12:58:40|671.05|661.95|670.82|661.72|671.12|662.02|670.82|661.72|10
1656680330000|2022-07-01 12:58:50|670.77|661.67|670.62|661.52|670.84|661.74|670.62|661.52|10
1656680340000|2022-07-01 12:59:00|670.61|661.51|670.82|661.72|670.92|661.82|670.57|661.47|14
1656680350000|2022-07-01 12:59:10|670.72|661.62|670.64|661.54|670.83|661.73|670.64|661.54|6
1656680360000|2022-07-01 12:59:20|670.63|661.53|670.6|661.5|670.64|661.54|670.56|661.46|8
1656680370000|2022-07-01 12:59:30|670.59|661.49|670.8|661.7|670.8|661.7|670.55|661.45|13
1656680380000|2022-07-01 12:59:40|670.85|661.75|670.98|661.88|671.11|662.01|670.85|661.75|11
1656680390000|2022-07-01 12:59:50|670.97|661.87|671.59|662.49|671.7|662.6|670.97|661.87|14
1656680400000|2022-07-01 13:00:00|671.2|662.1|671.12|662.02|671.24|662.14|670.98|661.88|16
1656680410000|2022-07-01 13:00:10|671.05|661.95|671.02|661.92|671.05|661.95|670.49|661.39|20
1656680420000|2022-07-01 13:00:20|671.11|662.01|672.48|663.38|672.5|663.4|671.11|662.01|29
1656680430000|2022-07-01 13:00:30|672.6|663.5|671.8|662.7|672.7|663.6|671.79|662.69|17
1656680440000|2022-07-01 13:00:40|671.79|662.69|671.92|662.82|671.92|662.82|671.78|662.68|15
1656680450000|2022-07-01 13:00:50|671.91|662.81|671.81|662.71|671.91|662.81|671.78|662.68|5
1656680460000|2022-07-01 13:01:00|671.8|662.7|671.77|662.67|671.8|662.7|671.75|662.65|5
1656680470000|2022-07-01 13:01:10|671.78|662.68|671.74|662.64|671.86|662.76|671.74|662.64|10
1656680480000|2022-07-01 13:01:20|671.73|662.63|671.64|662.54|671.78|662.68|671.61|662.51|13
1656680490000|2022-07-01 13:01:30|671.65|662.55|672.78|663.68|672.85|663.75|671.65|662.55|26
1656680500000|2022-07-01 13:01:40|672.84|663.74|672.78|663.68|672.91|663.81|672.71|663.61|14
1656680510000|2022-07-01 13:01:50|672.79|663.69|672.83|663.73|672.89|663.79|672.79|663.69|13
1656680520000|2022-07-01 13:02:00|672.84|663.74|672.64|663.54|672.84|663.74|672.62|663.52|8
1656680530000|2022-07-01 13:02:10|672.71|663.61|672.74|663.64|672.74|663.64|672.68|663.58|10
1656680540000|2022-07-01 13:02:20|672.7|663.6|672.94|663.84|672.98|663.88|672.6|663.5|17
1656680550000|2022-07-01 13:02:30|672.98|663.88|672.84|663.74|672.98|663.88|672.84|663.74|9
1656680560000|2022-07-01 13:02:40|672.77|663.67|672.76|663.66|672.77|663.67|672.76|663.66|10
1656680570000|2022-07-01 13:02:50|672.77|663.67|672.15|663.05|672.77|663.67|672.15|663.05|19
1656680580000|2022-07-01 13:03:00|672.07|662.97|672.07|662.97|672.16|663.06|671.91|662.81|24
1656680590000|2022-07-01 13:03:10|672.08|662.98|672.01|662.91|672.19|663.09|671.97|662.87|8
1656680600000|2022-07-01 13:03:20|672.02|662.92|671.86|662.76|672.03|662.93|671.86|662.76|5
1656680610000|2022-07-01 13:03:30|671.91|662.81|671.91|662.81|671.96|662.86|671.9|662.8|5
1656680620000|2022-07-01 13:03:40|671.96|662.86|671.96|662.86|671.96|662.86|671.91|662.81|3
1656680630000|2022-07-01 13:03:50|671.9|662.8|671.91|662.81|671.96|662.86|671.83|662.73|12
1656680640000|2022-07-01 13:04:00|671.9|662.8|671.91|662.81|671.96|662.86|671.82|662.72|14
1656680650000|2022-07-01 13:04:10|671.96|662.86|671.91|662.81|671.96|662.86|671.91|662.81|6
1656680660000|2022-07-01 13:04:20|671.92|662.82|671.96|662.86|671.96|662.86|671.91|662.81|5
1656680670000|2022-07-01 13:04:30|671.94|662.84|671.92|662.82|672.02|662.92|671.89|662.79|5
1656680680000|2022-07-01 13:04:40|671.93|662.83|671.83|662.73|671.93|662.83|671.83|662.73|8
1656680690000|2022-07-01 13:04:50|671.85|662.75|671.89|662.79|671.9|662.8|671.85|662.75|5
1656680700000|2022-07-01 13:05:00|671.88|662.78|671.81|662.71|671.92|662.82|671.75|662.65|7
1656680710000|2022-07-01 13:05:10|671.73|662.63|671.83|662.73|671.84|662.74|671.73|662.63|9
1656680720000|2022-07-01 13:05:20|671.78|662.68|671.8|662.7|671.8|662.7|671.78|662.68|2
1656680730000|2022-07-01 13:05:30|671.77|662.67|671.77|662.67|671.77|662.67|671.77|662.67|1
1656680740000|2022-07-01 13:05:40|671.73|662.63|671.59|662.49|671.73|662.63|671.56|662.46|10
1656680750000|2022-07-01 13:05:50|671.48|662.38|671.14|662.04|671.48|662.38|671.08|661.98|8
1656680760000|2022-07-01 13:06:00|671.18|662.08|671.48|662.38|671.67|662.57|671.18|662.08|11
1656680770000|2022-07-01 13:06:10|671.43|662.33|671.43|662.33|671.43|662.33|671.43|662.33|1
1656680780000|2022-07-01 13:06:20|671.42|662.32|671.57|662.47|671.57|662.47|671.42|662.32|4
1656680790000|2022-07-01 13:06:30|671.8|662.7|670.88|661.78|671.8|662.7|670.85|661.75|20
1656680800000|2022-07-01 13:06:40|670.89|661.79|671.02|661.92|671.02|661.92|670.84|661.74|15
1656680810000|2022-07-01 13:06:50|671|661.9|670.68|661.58|671|661.9|670.68|661.58|10
1656680820000|2022-07-01 13:07:00|670.75|661.65|670.64|661.54|670.75|661.65|670.6|661.5|5
1656680830000|2022-07-01 13:07:10|670.68|661.58|670.64|661.54|670.68|661.58|670.64|661.54|8
1656680840000|2022-07-01 13:07:20|670.65|661.55|670.93|661.83|670.94|661.84|670.65|661.55|7
1656680850000|2022-07-01 13:07:30|670.94|661.84|670.76|661.66|671.12|662.02|670.76|661.66|16
1656680860000|2022-07-01 13:07:40|670.8|661.7|670.98|661.88|670.98|661.88|670.8|661.7|7
1656680870000|2022-07-01 13:07:50|670.94|661.84|671.16|662.06|671.16|662.06|670.94|661.84|3
1656680880000|2022-07-01 13:08:00|671.31|662.21|671.65|662.55|671.73|662.63|671.31|662.21|14
1656680890000|2022-07-01 13:08:10|671.61|662.51|671.78|662.68|671.78|662.68|671.61|662.51|7
1656680900000|2022-07-01 13:08:20|671.76|662.66|672.52|663.42|672.62|663.52|671.76|662.66|12
1656680910000|2022-07-01 13:08:30|672.26|663.16|672.11|663.01|672.26|663.16|672.11|663.01|5
1656680920000|2022-07-01 13:08:40|672.06|662.96|672.02|662.92|672.07|662.97|671.94|662.84|6
1656680930000|2022-07-01 13:08:50|672.01|662.91|672.07|662.97|672.07|662.97|672.01|662.91|5
1656680940000|2022-07-01 13:09:00|672.02|662.92|671.88|662.78|672.07|662.97|671.88|662.78|8
1656680950000|2022-07-01 13:09:10|671.89|662.79|671.96|662.86|671.99|662.89|671.89|662.79|4
1656680960000|2022-07-01 13:09:20|671.99|662.89|672.07|662.97|672.16|663.06|671.96|662.86|10
1656680970000|2022-07-01 13:09:30|672.08|662.98|671.81|662.71|672.08|662.98|671.8|662.7|18
1656681000000|2022-07-01 13:10:00|671.82|662.72|671.81|662.71|671.82|662.72|671.81|662.71|2
1656681020000|2022-07-01 13:10:20|671.85|662.75|671.81|662.71|671.86|662.76|671.81|662.71|3
1656681030000|2022-07-01 13:10:30|671.78|662.68|671.78|662.68|671.78|662.68|671.78|662.68|1
1656681040000|2022-07-01 13:10:40|671.81|662.71|671.98|662.88|672.09|662.99|671.78|662.68|16
1656681050000|2022-07-01 13:10:50|671.99|662.89|672.07|662.97|672.07|662.97|671.98|662.88|14
1656681060000|2022-07-01 13:11:00|671.89|662.79|671.9|662.8|671.98|662.88|671.75|662.65|13
1656681070000|2022-07-01 13:11:10|671.95|662.85|671.92|662.82|671.95|662.85|671.92|662.82|2
1656681080000|2022-07-01 13:11:20|671.94|662.84|672.05|662.95|672.11|663.01|671.94|662.84|8
1656681090000|2022-07-01 13:11:30|672.03|662.93|671.95|662.85|672.06|662.96|671.86|662.76|13
1656681100000|2022-07-01 13:11:40|671.94|662.84|671.66|662.56|671.94|662.84|671.66|662.56|8
1656681110000|2022-07-01 13:11:50|671.29|662.19|671.49|662.39|671.69|662.59|671.11|662.01|21
1656681120000|2022-07-01 13:12:00|671.48|662.38|671.16|662.06|671.65|662.55|671.07|661.97|25
1656681130000|2022-07-01 13:12:10|671.22|662.12|671.52|662.42|671.52|662.42|671.2|662.1|5
1656681140000|2022-07-01 13:12:20|671.55|662.45|671.98|662.88|671.99|662.89|671.52|662.42|12
1656681150000|2022-07-01 13:12:30|671.75|662.65|671.79|662.69|672|662.9|671.75|662.65|8
1656681160000|2022-07-01 13:12:40|671.83|662.73|672.03|662.93|672.14|663.04|671.83|662.73|8
1656681170000|2022-07-01 13:12:50|672.08|662.98|672|662.9|672.08|662.98|671.94|662.84|10
1656681180000|2022-07-01 13:13:00|672.03|662.93|672.08|662.98|672.08|662.98|671.96|662.86|7
1656681190000|2022-07-01 13:13:10|672.03|662.93|672.28|663.18|672.28|663.18|672.03|662.93|9
1656681200000|2022-07-01 13:13:20|672.23|663.13|672.23|663.13|672.28|663.18|672.17|663.07|7
1656681210000|2022-07-01 13:13:30|672.22|663.12|672.69|663.59|672.69|663.59|672.22|663.12|8
1656681220000|2022-07-01 13:13:40|672.8|663.7|672.74|663.64|672.8|663.7|672.69|663.59|4
1656681230000|2022-07-01 13:13:50|672.85|663.75|672.89|663.79|672.89|663.79|672.72|663.62|7
1656681240000|2022-07-01 13:14:00|672.85|663.75|674.06|664.96|674.08|664.98|672.85|663.75|30
1656681250000|2022-07-01 13:14:10|674.26|665.16|673.83|664.73|674.56|665.46|673.78|664.68|23
1656681260000|2022-07-01 13:14:20|673.65|664.55|673.22|664.12|673.65|664.55|673.18|664.08|17
1656681270000|2022-07-01 13:14:30|673.11|664.01|673.04|663.94|673.11|664.01|672.97|663.87|19
1656681280000|2022-07-01 13:14:40|673.03|663.93|672.92|663.82|673.1|664|672.85|663.75|20
1656681290000|2022-07-01 13:14:50|672.91|663.81|672.92|663.82|672.92|663.82|672.83|663.73|6
1656681300000|2022-07-01 13:15:00|672.95|663.85|672.77|663.67|672.97|663.87|672.77|663.67|10
1656681310000|2022-07-01 13:15:10|672.73|663.63|672.5|663.4|672.73|663.63|672.43|663.33|16
1656681320000|2022-07-01 13:15:20|672.43|663.33|672.62|663.52|672.8|663.7|672.43|663.33|11
1656681330000|2022-07-01 13:15:30|672.7|663.6|674.14|665.04|674.27|665.17|672.7|663.6|22
1656681340000|2022-07-01 13:15:40|674.13|665.03|674.04|664.94|674.13|665.03|674.01|664.91|16
1656681350000|2022-07-01 13:15:50|674.01|664.91|673.86|664.76|674.11|665.01|673.18|664.08|24
1656681360000|2022-07-01 13:16:00|673.87|664.77|674.12|665.02|674.12|665.02|673.85|664.75|16
1656681370000|2022-07-01 13:16:10|674.11|665.01|674.11|665.01|674.12|665.02|674.09|664.99|17
1656681380000|2022-07-01 13:16:20|674.14|665.04|674.95|665.85|675.02|665.92|674.13|665.03|26
1656681390000|2022-07-01 13:16:30|674.94|665.84|674.01|664.91|674.94|665.84|673.98|664.88|17
1656681400000|2022-07-01 13:16:40|673.97|664.87|673.81|664.71|673.97|664.87|673.67|664.57|9
1656681410000|2022-07-01 13:16:50|673.74|664.64|673.76|664.66|673.77|664.67|673.64|664.54|14
1656681420000|2022-07-01 13:17:00|673.68|664.58|673.95|664.85|674.02|664.92|673.68|664.58|11
1656681430000|2022-07-01 13:17:10|673.94|664.84|673.41|664.31|673.94|664.84|673.38|664.28|16
1656681440000|2022-07-01 13:17:20|673.45|664.35|673.83|664.73|673.85|664.75|673.45|664.35|8
1656681450000|2022-07-01 13:17:30|673.9|664.8|673.83|664.73|673.9|664.8|673.8|664.7|3
1656681460000|2022-07-01 13:17:40|673.88|664.78|673.86|664.76|673.88|664.78|673.8|664.7|9
1656681470000|2022-07-01 13:17:50|673.85|664.75|673.83|664.73|673.85|664.75|673.82|664.72|4
1656681480000|2022-07-01 13:18:00|673.84|664.74|673.98|664.88|673.98|664.88|673.83|664.73|19
1656681490000|2022-07-01 13:18:10|673.97|664.87|674.91|665.81|675.09|665.99|673.97|664.87|29
1656681500000|2022-07-01 13:18:20|674.92|665.82|674.81|665.71|674.97|665.87|674.8|665.7|12
1656681510000|2022-07-01 13:18:30|674.8|665.7|674.83|665.73|674.92|665.82|674.8|665.7|11
1656681520000|2022-07-01 13:18:40|674.95|665.85|674.94|665.84|674.98|665.88|674.85|665.75|9
1656681530000|2022-07-01 13:18:50|674.96|665.86|674.94|665.84|674.96|665.86|674.94|665.84|4
1656681540000|2022-07-01 13:19:00|674.95|665.85|675.64|666.54|675.79|666.69|674.95|665.85|24
1656681550000|2022-07-01 13:19:10|675.57|666.47|675.04|665.94|675.64|666.54|675.04|665.94|8
1656681560000|2022-07-01 13:19:20|675.03|665.93|675.66|666.56|675.7|666.6|674.99|665.89|15
1656681570000|2022-07-01 13:19:30|675.65|666.55|675.98|666.88|676.05|666.95|675.63|666.53|15
1656681580000|2022-07-01 13:19:40|676.1|667|676.83|667.73|676.93|667.83|676.1|667|17
1656681590000|2022-07-01 13:19:50|676.84|667.74|677.7|668.6|677.73|668.63|676.83|667.73|10
1656681600000|2022-07-01 13:20:00|677.63|668.53|677.18|668.08|677.76|668.66|677.08|667.98|17
1656681610000|2022-07-01 13:20:10|677.19|668.09|677.54|668.44|677.65|668.55|677.08|667.98|19
1656681620000|2022-07-01 13:20:20|677.6|668.5|677.56|668.46|677.63|668.53|677.47|668.37|14
1656681630000|2022-07-01 13:20:30|677.59|668.49|677.63|668.53|677.63|668.53|677.59|668.49|3
1656681640000|2022-07-01 13:20:40|677.67|668.57|677.63|668.53|677.67|668.57|677.58|668.48|7
1656681650000|2022-07-01 13:20:50|677.61|668.51|677.45|668.35|677.61|668.51|677.42|668.32|10
1656681660000|2022-07-01 13:21:00|677.35|668.25|677.5|668.4|677.5|668.4|677.35|668.25|8
1656681670000|2022-07-01 13:21:10|677.53|668.43|677.7|668.6|677.86|668.76|677.53|668.43|10
1656681680000|2022-07-01 13:21:20|677.74|668.64|677.57|668.47|677.77|668.67|677.56|668.46|8
1656681690000|2022-07-01 13:21:30|677.58|668.48|678.4|669.3|678.54|669.44|677.54|668.44|21
1656681700000|2022-07-01 13:21:40|678.39|669.29|679.05|669.95|679.78|670.68|678.34|669.24|30
1656681710000|2022-07-01 13:21:50|678.99|669.89|678.63|669.53|678.99|669.89|678.59|669.49|22
1656681720000|2022-07-01 13:22:00|678.61|669.51|677.8|668.7|678.61|669.51|677.78|668.68|16
1656681730000|2022-07-01 13:22:10|677.82|668.72|677.94|668.84|677.95|668.85|677.78|668.68|13
1656681740000|2022-07-01 13:22:20|677.82|668.72|677.31|668.21|677.82|668.72|677.12|668.02|10
1656681750000|2022-07-01 13:22:30|677.55|668.45|677.43|668.33|677.55|668.45|677.31|668.21|13
1656681760000|2022-07-01 13:22:40|677.5|668.4|677.47|668.37|677.6|668.5|677.39|668.29|8
1656681770000|2022-07-01 13:22:50|677.42|668.32|677.5|668.4|677.5|668.4|677.42|668.32|3
1656681780000|2022-07-01 13:23:00|677.57|668.47|677.5|668.4|677.57|668.47|677.47|668.37|12
1656681790000|2022-07-01 13:23:10|677.49|668.39|677.64|668.54|677.71|668.61|677.49|668.39|10
1656681800000|2022-07-01 13:23:20|677.67|668.57|677.86|668.76|677.89|668.79|677.67|668.57|7
1656681810000|2022-07-01 13:23:30|677.81|668.71|677.78|668.68|677.83|668.73|677.72|668.62|6
1656681820000|2022-07-01 13:23:40|677.74|668.64|677.83|668.73|677.83|668.73|677.74|668.64|14
1656681830000|2022-07-01 13:23:50|677.81|668.71|677.8|668.7|677.86|668.76|677.79|668.69|8
1656681840000|2022-07-01 13:24:00|677.79|668.69|677.55|668.45|677.79|668.69|677.52|668.42|11
1656681850000|2022-07-01 13:24:10|677.56|668.46|677.85|668.75|677.85|668.75|677.44|668.34|18
1656681860000|2022-07-01 13:24:20|677.79|668.69|677.77|668.67|677.79|668.69|677.76|668.66|11
1656681870000|2022-07-01 13:24:30|677.76|668.66|677.52|668.42|677.76|668.66|677.51|668.41|16
1656681880000|2022-07-01 13:24:40|677.53|668.43|677.52|668.42|677.53|668.43|677.48|668.38|8
1656681890000|2022-07-01 13:24:50|677.43|668.33|677.46|668.36|677.53|668.43|677.41|668.31|8
1656681900000|2022-07-01 13:25:00|677.42|668.32|676.41|667.31|677.42|668.32|676.36|667.26|15
1656681910000|2022-07-01 13:25:10|676.4|667.3|676.5|667.4|676.72|667.62|676.4|667.3|7
1656681920000|2022-07-01 13:25:20|676.44|667.34|676.41|667.31|676.85|667.75|676.32|667.22|11
1656681930000|2022-07-01 13:25:30|676.42|667.32|676.35|667.25|676.75|667.65|676.34|667.24|12
1656681940000|2022-07-01 13:25:40|676.36|667.26|676.36|667.26|676.59|667.49|676.36|667.26|15
1656681950000|2022-07-01 13:25:50|676.42|667.32|676.52|667.42|676.63|667.53|676.42|667.32|5
1656681960000|2022-07-01 13:26:00|676.6|667.5|676.57|667.47|676.6|667.5|676.49|667.39|6
1656681970000|2022-07-01 13:26:10|676.61|667.51|676.62|667.52|676.62|667.52|676.61|667.51|2
1656681980000|2022-07-01 13:26:20|676.6|667.5|676.08|666.98|676.61|667.51|676.08|666.98|9
1656681990000|2022-07-01 13:26:30|676.43|667.33|676.57|667.47|676.57|667.47|676.43|667.33|3
1656682000000|2022-07-01 13:26:40|676.56|667.46|676.57|667.47|676.57|667.47|676.56|667.46|4
1656682010000|2022-07-01 13:26:50|676.39|667.29|676.41|667.31|676.41|667.31|676.39|667.29|2
1656682020000|2022-07-01 13:27:00|676.42|667.32|676.51|667.41|676.53|667.43|676.41|667.31|6
1656682030000|2022-07-01 13:27:10|676.47|667.37|676.53|667.43|676.53|667.43|676.46|667.36|6
1656682040000|2022-07-01 13:27:20|676.57|667.47|676.58|667.48|676.86|667.76|676.57|667.47|14
1656682050000|2022-07-01 13:27:30|676.6|667.5|676.68|667.58|676.69|667.59|676.56|667.46|9
1656682060000|2022-07-01 13:27:40|676.63|667.53|676.5|667.4|676.63|667.53|676.5|667.4|8
1656682070000|2022-07-01 13:27:50|676.75|667.65|676.47|667.37|676.75|667.65|676.4|667.3|7
1656682080000|2022-07-01 13:28:00|676.5|667.4|676.38|667.28|676.58|667.48|676.38|667.28|12
1656682090000|2022-07-01 13:28:10|676.35|667.25|676.31|667.21|676.35|667.25|676.3|667.2|3
1656682100000|2022-07-01 13:28:20|676.57|667.47|676.31|667.21|676.57|667.47|676.31|667.21|2
1656682110000|2022-07-01 13:28:30|676.3|667.2|676.37|667.27|676.41|667.31|676.28|667.18|11
1656682120000|2022-07-01 13:28:40|676.33|667.23|676.33|667.23|676.33|667.23|676.31|667.21|3
1656682130000|2022-07-01 13:28:50|676.31|667.21|676.36|667.26|676.55|667.45|676.31|667.21|13
1656682140000|2022-07-01 13:29:00|676.35|667.25|676.03|666.93|676.41|667.31|676.03|666.93|9
1656682150000|2022-07-01 13:29:10|676.02|666.92|675.4|666.3|676.02|666.92|675.4|666.3|20
1656682160000|2022-07-01 13:29:20|675.31|666.21|675.93|666.83|675.93|666.83|675.31|666.21|19
1656682170000|2022-07-01 13:29:30|675.91|666.81|675.77|666.67|675.91|666.81|675.67|666.57|11
1656682180000|2022-07-01 13:29:40|675.75|666.65|675.74|666.64|675.95|666.85|675.71|666.61|20
1656682190000|2022-07-01 13:29:50|675.88|666.78|676.01|666.91|676.02|666.92|675.85|666.75|15
1656682200000|2022-07-01 13:30:00|676.02|666.92|676.33|667.23|676.55|667.45|675.98|666.88|26
1656682210000|2022-07-01 13:30:10|676.39|667.29|677.92|668.82|677.95|668.85|676.33|667.23|31
1656682220000|2022-07-01 13:30:20|677.91|668.81|677.66|668.56|677.93|668.83|677.54|668.44|23
1656682230000|2022-07-01 13:30:30|677.77|668.67|677.92|668.82|677.99|668.89|677.47|668.37|26
1656682240000|2022-07-01 13:30:40|677.91|668.81|676.07|666.97|677.91|668.81|676.02|666.92|27
1656682250000|2022-07-01 13:30:50|676.05|666.95|676.82|667.72|676.88|667.78|676.05|666.95|21
1656682260000|2022-07-01 13:31:00|676.8|667.7|677.55|668.45|677.63|668.53|676.8|667.7|23
1656682270000|2022-07-01 13:31:10|677.56|668.46|677.85|668.75|677.94|668.84|677.48|668.38|26
1656682280000|2022-07-01 13:31:20|677.84|668.74|677.93|668.83|677.93|668.83|677.1|668|24
1656682290000|2022-07-01 13:31:30|677.85|668.75|677.82|668.72|677.93|668.83|677.82|668.72|3
1656682300000|2022-07-01 13:31:40|677.85|668.75|676.59|667.49|677.85|668.75|676.55|667.45|24
1656682310000|2022-07-01 13:31:50|676.36|667.26|675.13|666.03|676.36|667.26|675.02|665.92|24
1656682320000|2022-07-01 13:32:00|675.05|665.95|674.04|664.94|675.05|665.95|674.04|664.94|30
1656682330000|2022-07-01 13:32:10|674.15|665.05|674.42|665.32|674.73|665.63|674.15|665.05|27
1656682340000|2022-07-01 13:32:20|674.43|665.33|673.82|664.72|674.52|665.42|673.72|664.62|22
1656682350000|2022-07-01 13:32:30|673.88|664.78|673.76|664.66|673.93|664.83|673.69|664.59|26
1656682360000|2022-07-01 13:32:40|673.87|664.77|674.01|664.91|674.01|664.91|673.66|664.56|20
1656682370000|2022-07-01 13:32:50|673.85|664.75|676.73|667.63|676.91|667.81|673.85|664.75|34
1656682380000|2022-07-01 13:33:00|676.81|667.71|677.84|668.74|677.92|668.82|676.76|667.66|33
1656682390000|2022-07-01 13:33:10|677.95|668.85|677.2|668.1|677.95|668.85|676.85|667.75|27
1656682400000|2022-07-01 13:33:20|677.37|668.27|677.01|667.91|677.85|668.75|676.98|667.88|26
1656682410000|2022-07-01 13:33:30|676.98|667.88|676.91|667.81|677.01|667.91|676.74|667.64|20
1656682420000|2022-07-01 13:33:40|676.92|667.82|676.91|667.81|676.99|667.89|676.89|667.79|18
1656682430000|2022-07-01 13:33:50|676.86|667.76|676.76|667.66|676.89|667.79|676.68|667.58|21
1656682440000|2022-07-01 13:34:00|676.44|667.34|674.76|665.66|676.44|667.34|674.76|665.66|26
1656682450000|2022-07-01 13:34:10|674.65|665.55|673.59|664.49|674.75|665.65|673.55|664.45|23
1656682460000|2022-07-01 13:34:20|673.61|664.51|673.97|664.87|674.36|665.26|673.58|664.48|30
1656682470000|2022-07-01 13:34:30|674.02|664.92|674.63|665.53|674.68|665.58|673.89|664.79|31
1656682480000|2022-07-01 13:34:40|674.65|665.55|676.42|667.32|676.42|667.32|674.65|665.55|28
1656682490000|2022-07-01 13:34:50|676.47|667.37|675.6|666.5|676.66|667.56|675.6|666.5|28
1656682500000|2022-07-01 13:35:00|675.58|666.48|675.31|666.21|675.65|666.55|675.03|665.93|31
1656682510000|2022-07-01 13:35:10|675.32|666.22|674.92|665.82|675.32|666.22|674.7|665.6|21
1656682520000|2022-07-01 13:35:20|674.93|665.83|674.57|665.47|674.93|665.83|674.5|665.4|19
1656682530000|2022-07-01 13:35:30|674.5|665.4|674.06|664.96|674.58|665.48|674.02|664.92|20
1656682540000|2022-07-01 13:35:40|674.05|664.95|673.77|664.67|674.07|664.97|673.72|664.62|14
1656682550000|2022-07-01 13:35:50|673.92|664.82|673.7|664.6|674.01|664.91|673.7|664.6|21
1656682560000|2022-07-01 13:36:00|673.67|664.57|672.95|663.85|673.75|664.65|672.9|663.8|24
1656682570000|2022-07-01 13:36:10|672.98|663.88|672.64|663.54|673.69|664.59|672.52|663.42|20
1656682580000|2022-07-01 13:36:20|672.63|663.53|671.93|662.83|672.63|663.53|671.93|662.83|24
1656682590000|2022-07-01 13:36:30|671.88|662.78|672.52|663.42|672.68|663.58|671.88|662.78|19
1656682600000|2022-07-01 13:36:40|672.53|663.43|672.92|663.82|672.95|663.85|672.33|663.23|25
1656682610000|2022-07-01 13:36:50|672.99|663.89|673.03|663.93|673.04|663.94|672.89|663.79|6
1656682620000|2022-07-01 13:37:00|673.23|664.13|674.63|665.53|674.68|665.58|673.23|664.13|27
1656682630000|2022-07-01 13:37:10|674.42|665.32|674.84|665.74|674.84|665.74|674.06|664.96|20
1656682640000|2022-07-01 13:37:20|674.8|665.7|674.9|665.8|675.1|666|674.8|665.7|22
1656682650000|2022-07-01 13:37:30|674.87|665.77|674.86|665.76|674.93|665.83|674.77|665.67|24
1656682660000|2022-07-01 13:37:40|674.87|665.77|674.93|665.83|675.02|665.92|674.84|665.74|24
1656682670000|2022-07-01 13:37:50|674.94|665.84|674.61|665.51|674.99|665.89|674.46|665.36|20
1656682680000|2022-07-01 13:38:00|674.69|665.59|675.02|665.92|675.55|666.45|674.69|665.59|25
1656682690000|2022-07-01 13:38:10|674.92|665.82|673.81|664.71|675|665.9|673.64|664.54|24
1656682700000|2022-07-01 13:38:20|673.79|664.69|673.76|664.66|673.93|664.83|673.76|664.66|11
1656682710000|2022-07-01 13:38:30|673.57|664.47|672.77|663.67|673.57|664.47|672.77|663.67|18
1656682720000|2022-07-01 13:38:40|672.76|663.66|672.6|663.5|672.76|663.66|672.39|663.29|15
1656682730000|2022-07-01 13:38:50|672.61|663.51|672.88|663.78|673|663.9|672.6|663.5|13
1656682740000|2022-07-01 13:39:00|672.99|663.89|673.16|664.06|673.69|664.59|672.98|663.88|18
1656682750000|2022-07-01 13:39:10|673.05|663.95|672.88|663.78|673.37|664.27|672.58|663.48|23
1656682760000|2022-07-01 13:39:20|672.85|663.75|673.08|663.98|673.08|663.98|672.84|663.74|11
1656682770000|2022-07-01 13:39:30|673.03|663.93|673.37|664.27|673.47|664.37|673.03|663.93|16
1656682780000|2022-07-01 13:39:40|673.38|664.28|672.86|663.76|673.38|664.28|672.86|663.76|17
1656682790000|2022-07-01 13:39:50|673.01|663.91|672.99|663.89|673.13|664.03|672.91|663.81|21
1656682800000|2022-07-01 13:40:00|673|663.9|673.06|663.96|673.44|664.34|673|663.9|23
1656682810000|2022-07-01 13:40:10|673.09|663.99|673.54|664.44|673.54|664.44|673.02|663.92|24
1656682820000|2022-07-01 13:40:20|673.65|664.55|673.94|664.84|674.49|665.39|673.65|664.55|23
1656682830000|2022-07-01 13:40:30|674|664.9|674.07|664.97|674.4|665.3|673.94|664.84|16
1656682840000|2022-07-01 13:40:40|674.09|664.99|673.79|664.69|674.5|665.4|673.78|664.68|24
1656682850000|2022-07-01 13:40:50|673.93|664.83|673.99|664.89|674.03|664.93|673.88|664.78|13
1656682860000|2022-07-01 13:41:00|673.98|664.88|674.87|665.77|674.87|665.77|673.94|664.84|23
1656682870000|2022-07-01 13:41:10|674.95|665.85|674.94|665.84|675.55|666.45|674.94|665.84|21
1656682880000|2022-07-01 13:41:20|675.02|665.92|675.92|666.82|675.92|666.82|674.99|665.89|28
1656682890000|2022-07-01 13:41:30|675.96|666.86|675.75|666.65|676.18|667.08|675.67|666.57|22
1656682900000|2022-07-01 13:41:40|675.76|666.66|675.92|666.82|675.94|666.84|675.76|666.66|12
1656682910000|2022-07-01 13:41:50|675.93|666.83|676.06|666.96|676.14|667.04|675.93|666.83|13
1656682920000|2022-07-01 13:42:00|676.03|666.93|676.98|667.88|676.98|667.88|676|666.9|25
1656682930000|2022-07-01 13:42:10|677.07|667.97|677.81|668.71|677.81|668.71|677.03|667.93|23
1656682940000|2022-07-01 13:42:20|677.98|668.88|677.92|668.82|677.99|668.89|677.62|668.52|19
1656682950000|2022-07-01 13:42:30|677.94|668.84|678.62|669.52|678.62|669.52|677.9|668.8|22
1656682960000|2022-07-01 13:42:40|678.63|669.53|678.15|669.05|678.92|669.82|678.14|669.04|22
1656682970000|2022-07-01 13:42:50|678.13|669.03|677.98|668.88|678.13|669.03|677.98|668.88|14
1656682980000|2022-07-01 13:43:00|677.94|668.84|678.58|669.48|678.61|669.51|677.94|668.84|14
1656682990000|2022-07-01 13:43:10|678.59|669.49|679.67|670.57|679.67|670.57|678.59|669.49|26
1656683000000|2022-07-01 13:43:20|679.62|670.52|678.94|669.84|679.67|670.57|678.94|669.84|29
1656683010000|2022-07-01 13:43:30|678.95|669.85|678.68|669.58|678.98|669.88|678.68|669.58|16
1656683020000|2022-07-01 13:43:40|678.73|669.63|679.54|670.44|679.68|670.58|678.73|669.63|25
1656683030000|2022-07-01 13:43:50|679.48|670.38|679.63|670.53|679.63|670.53|679.39|670.29|13
1656683040000|2022-07-01 13:44:00|679.67|670.57|681.24|672.14|681.3|672.2|679.55|670.45|26
1656683050000|2022-07-01 13:44:10|681.17|672.07|680.99|671.89|681.47|672.37|680.9|671.8|25
1656683060000|2022-07-01 13:44:20|681.05|671.95|681.02|671.92|681.05|671.95|680.48|671.38|23
1656683070000|2022-07-01 13:44:30|681.04|671.94|681.1|672|681.75|672.65|681.04|671.94|20
1656683080000|2022-07-01 13:44:40|681.09|671.99|681.04|671.94|681.09|671.99|680.74|671.64|22
1656683090000|2022-07-01 13:44:50|681.05|671.95|680.91|671.81|681.05|671.95|680.82|671.72|26
1656683100000|2022-07-01 13:45:00|680.9|671.8|680.68|671.58|681.04|671.94|680.66|671.56|27
1656683110000|2022-07-01 13:45:10|680.66|671.56|680.85|671.75|680.91|671.81|680.11|671.01|25
1656683120000|2022-07-01 13:45:20|680.84|671.74|681.3|672.2|681.3|672.2|680.72|671.62|28
1656683130000|2022-07-01 13:45:30|681.29|672.19|684.05|674.95|684.05|674.95|681.29|672.19|34
1656683140000|2022-07-01 13:45:40|684|674.9|683.7|674.6|684.1|675|683.32|674.22|27
1656683150000|2022-07-01 13:45:50|683.58|674.48|684.02|674.92|684.05|674.95|683.58|674.48|23
1656683160000|2022-07-01 13:46:00|684.1|675|685.36|676.26|685.55|676.45|684.06|674.96|30
1656683170000|2022-07-01 13:46:10|685.9|676.8|685.8|676.7|686.67|677.57|685.24|676.14|32
1656683180000|2022-07-01 13:46:20|685.7|676.6|686.1|677|686.94|677.84|685.69|676.59|33
1656683190000|2022-07-01 13:46:30|686.05|676.95|684.92|675.82|686.05|676.95|684.91|675.81|26
1656683200000|2022-07-01 13:46:40|685.01|675.91|684.16|675.06|685.04|675.94|684.16|675.06|27
1656683210000|2022-07-01 13:46:50|684.19|675.09|684.93|675.83|685|675.9|684.19|675.09|26
1656683220000|2022-07-01 13:47:00|684.9|675.8|685.03|675.93|685.79|676.69|684.76|675.66|29
1656683230000|2022-07-01 13:47:10|685.06|675.96|684.74|675.64|685.06|675.96|684.68|675.58|21
1656683240000|2022-07-01 13:47:20|684.76|675.66|683.98|674.88|684.76|675.66|683.98|674.88|19
1656683250000|2022-07-01 13:47:30|684.01|674.91|683.86|674.76|684.21|675.11|683.7|674.6|26
1656683260000|2022-07-01 13:47:40|683.91|674.81|684.11|675.01|684.49|675.39|683.91|674.81|31
1656683270000|2022-07-01 13:47:50|684.15|675.05|684.56|675.46|684.61|675.51|683.89|674.79|30
1656683280000|2022-07-01 13:48:00|684.55|675.45|684.05|674.95|684.77|675.67|683.97|674.87|18
1656683290000|2022-07-01 13:48:10|684.01|674.91|684.47|675.37|684.47|675.37|683.96|674.86|19
1656683300000|2022-07-01 13:48:20|684.34|675.24|683.96|674.86|684.51|675.41|683.76|674.66|24
1656683310000|2022-07-01 13:48:30|683.94|674.84|684.38|675.28|684.43|675.33|683.92|674.82|20
1656683320000|2022-07-01 13:48:40|684.35|675.25|684.65|675.55|684.76|675.66|684.06|674.96|29
1656683330000|2022-07-01 13:48:50|685.07|675.97|685.87|676.77|685.91|676.81|685|675.9|28
1656683340000|2022-07-01 13:49:00|685.93|676.83|685.85|676.75|686.02|676.92|685.67|676.57|22
1656683350000|2022-07-01 13:49:10|685.93|676.83|686|676.9|686.56|677.46|685.83|676.73|28
1656683360000|2022-07-01 13:49:20|685.98|676.88|685.7|676.6|686.41|677.31|685.65|676.55|23
1656683370000|2022-07-01 13:49:30|685.32|676.22|685.28|676.18|685.81|676.71|685.21|676.11|28
1656683380000|2022-07-01 13:49:40|684.83|675.73|684.86|675.76|685.14|676.04|684.68|675.58|22
1656683390000|2022-07-01 13:49:50|684.83|675.73|683.91|674.81|684.83|675.73|683.91|674.81|18
1656683400000|2022-07-01 13:50:00|683.95|674.85|684.29|675.19|684.35|675.25|683.95|674.85|17
1656683410000|2022-07-01 13:50:10|684.28|675.18|684.09|674.99|684.56|675.46|684.05|674.95|12
1656683420000|2022-07-01 13:50:20|684.02|674.92|683.76|674.66|684.02|674.92|683.62|674.52|13
1656683430000|2022-07-01 13:50:30|683.61|674.51|682.99|673.89|683.61|674.51|682.96|673.86|13
1656683440000|2022-07-01 13:50:40|682.86|673.76|682.81|673.71|682.86|673.76|682.58|673.48|17
1656683450000|2022-07-01 13:50:50|682.76|673.66|682.72|673.62|682.77|673.67|682.56|673.46|16
1656683460000|2022-07-01 13:51:00|682.71|673.61|682.77|673.67|682.85|673.75|682.57|673.47|14
1656683470000|2022-07-01 13:51:10|682.8|673.7|682.52|673.42|682.8|673.7|682.47|673.37|18
1656683480000|2022-07-01 13:51:20|682.48|673.38|682.11|673.01|682.52|673.42|682.06|672.96|12
1656683490000|2022-07-01 13:51:30|682.12|673.02|682.83|673.73|682.93|673.83|682.12|673.02|17
1656683500000|2022-07-01 13:51:40|682.73|673.63|682.65|673.55|682.85|673.75|682.63|673.53|8
1656683510000|2022-07-01 13:51:50|682.64|673.54|682.82|673.72|682.83|673.73|682.44|673.34|24
1656683520000|2022-07-01 13:52:00|682.75|673.65|683.66|674.56|683.77|674.67|682.69|673.59|31
1656683530000|2022-07-01 13:52:10|683.65|674.55|683.2|674.1|683.67|674.57|683.03|673.93|22
1656683540000|2022-07-01 13:52:20|683.21|674.11|683.61|674.51|683.84|674.74|683.21|674.11|20
1656683550000|2022-07-01 13:52:30|683.66|674.56|683.78|674.68|683.91|674.81|683.66|674.56|11
1656683560000|2022-07-01 13:52:40|683.79|674.69|683.78|674.68|683.93|674.83|683.65|674.55|20
1656683570000|2022-07-01 13:52:50|683.93|674.83|684.92|675.82|684.92|675.82|683.8|674.7|26
1656683580000|2022-07-01 13:53:00|684.87|675.77|685.67|676.57|685.71|676.61|684.87|675.77|20
1656683590000|2022-07-01 13:53:10|685.57|676.47|685.57|676.47|685.67|676.57|685.06|675.96|22
1656683600000|2022-07-01 13:53:20|685.51|676.41|686.55|677.45|686.61|677.51|685.51|676.41|25
1656683610000|2022-07-01 13:53:30|686.6|677.5|686.24|677.14|687.05|677.95|686.24|677.14|24
1656683620000|2022-07-01 13:53:40|686.17|677.07|685.05|675.95|686.19|677.09|685.05|675.95|23
1656683630000|2022-07-01 13:53:50|685.04|675.94|684.99|675.89|685.1|676|684.9|675.8|22
1656683640000|2022-07-01 13:54:00|685.06|675.96|685.98|676.88|686.25|677.15|685.06|675.96|24
1656683650000|2022-07-01 13:54:10|686.04|676.94|686.58|677.48|686.65|677.55|685.87|676.77|31
1656683660000|2022-07-01 13:54:20|686.5|677.4|685.95|676.85|686.5|677.4|685.81|676.71|15
1656683670000|2022-07-01 13:54:30|686.02|676.92|686.14|677.04|686.2|677.1|685.86|676.76|20
1656683680000|2022-07-01 13:54:40|686.19|677.09|686.05|676.95|686.19|677.09|685.99|676.89|17
1656683690000|2022-07-01 13:54:50|686.12|677.02|686.04|676.94|686.23|677.13|685.89|676.79|16
1656683700000|2022-07-01 13:55:00|686|676.9|686.24|677.14|686.65|677.55|686|676.9|24
1656683710000|2022-07-01 13:55:10|686.25|677.15|686.22|677.12|686.25|677.15|686.11|677.01|14
1656683720000|2022-07-01 13:55:20|686.2|677.1|685.92|676.82|686.2|677.1|685.86|676.76|14
1656683730000|2022-07-01 13:55:30|685.93|676.83|685.38|676.28|685.93|676.83|685.28|676.18|12
1656683740000|2022-07-01 13:55:40|685.37|676.27|685.75|676.65|685.76|676.66|685.37|676.27|19
1656683750000|2022-07-01 13:55:50|685.77|676.67|685.63|676.53|685.77|676.67|685.62|676.52|9
1656683760000|2022-07-01 13:56:00|685.62|676.52|685.07|675.97|685.88|676.78|685.05|675.95|25
1656683770000|2022-07-01 13:56:10|685.13|676.03|685.01|675.91|685.27|676.17|685|675.9|29
1656683780000|2022-07-01 13:56:20|685.05|675.95|684.74|675.64|685.05|675.95|684.7|675.6|17
1656683790000|2022-07-01 13:56:30|684.73|675.63|684.68|675.58|684.74|675.64|684.59|675.49|13
1656683800000|2022-07-01 13:56:40|684.69|675.59|684.74|675.64|684.74|675.64|684.6|675.5|11
1656683810000|2022-07-01 13:56:50|684.66|675.56|684.07|674.97|684.74|675.64|684.07|674.97|17
1656683820000|2022-07-01 13:57:00|684.13|675.03|684.66|675.56|684.72|675.62|684.09|674.99|23
1656683830000|2022-07-01 13:57:10|684.7|675.6|685.66|676.56|685.66|676.56|684.6|675.5|25
1656683840000|2022-07-01 13:57:20|685.69|676.59|685.65|676.55|685.7|676.6|685|675.9|24
1656683850000|2022-07-01 13:57:30|685.64|676.54|684.15|675.05|685.64|676.54|684.15|675.05|18
1656683860000|2022-07-01 13:57:40|684.11|675.01|683.37|674.27|684.11|675.01|683.09|673.99|28
1656683870000|2022-07-01 13:57:50|683.68|674.58|683.84|674.74|683.91|674.81|683.56|674.46|23
1656683880000|2022-07-01 13:58:00|683.68|674.58|684.34|675.24|684.45|675.35|683.68|674.58|34
1656683890000|2022-07-01 13:58:10|684.35|675.25|684.42|675.32|684.96|675.86|684.06|674.96|26
1656683900000|2022-07-01 13:58:20|684.32|675.22|684.2|675.1|684.75|675.65|684.07|674.97|27
1656683910000|2022-07-01 13:58:30|684.18|675.08|683.74|674.64|684.49|675.39|683.74|674.64|12
1656683920000|2022-07-01 13:58:40|683.78|674.68|684.11|675.01|684.14|675.04|683.73|674.63|14
1656683930000|2022-07-01 13:58:50|684.14|675.04|683.88|674.78|684.14|675.04|683.75|674.65|14
1656683940000|2022-07-01 13:59:00|683.89|674.79|683.08|673.98|683.95|674.85|683.05|673.95|17
1656683950000|2022-07-01 13:59:10|683.11|674.01|682.57|673.47|683.51|674.41|682.57|673.47|24
1656683960000|2022-07-01 13:59:20|682.58|673.48|683.11|674.01|683.16|674.06|682.58|673.48|22
1656683970000|2022-07-01 13:59:30|683.09|673.99|683.24|674.14|683.24|674.14|683.04|673.94|17
1656683980000|2022-07-01 13:59:40|683.38|674.28|683.6|674.5|683.6|674.5|683.15|674.05|20
1656683990000|2022-07-01 13:59:50|683.59|674.49|683.14|674.04|683.6|674.5|683.1|674|17
1656684000000|2022-07-01 14:00:00|683|673.9|682.73|673.63|683.19|674.09|682.15|673.05|29
1656684010000|2022-07-01 14:00:10|682.66|673.56|683.45|674.35|683.45|674.35|682.15|673.05|23
1656684020000|2022-07-01 14:00:20|683.44|674.34|683.86|674.76|684.72|675.62|683.4|674.3|29
1656684030000|2022-07-01 14:00:30|683.8|674.7|683|673.9|683.88|674.78|683|673.9|20
1656684040000|2022-07-01 14:00:40|682.98|673.88|681.94|672.84|682.98|673.88|681.78|672.68|23
1656684050000|2022-07-01 14:00:50|681.95|672.85|682.16|673.06|682.36|673.26|681.95|672.85|22
1656684060000|2022-07-01 14:01:00|682.11|673.01|682.6|673.5|682.88|673.78|682.11|673.01|24
1656684070000|2022-07-01 14:01:10|682.61|673.51|682.66|673.56|682.77|673.67|682.2|673.1|31
1656684080000|2022-07-01 14:01:20|682.79|673.69|682.99|673.89|683.01|673.91|682.69|673.59|30
1656684090000|2022-07-01 14:01:30|682.93|673.83|682.1|673|682.96|673.86|682.02|672.92|33
1656684100000|2022-07-01 14:01:40|682.09|672.99|681.19|672.09|682.34|673.24|681.19|672.09|27
1656684110000|2022-07-01 14:01:50|681.21|672.11|681.7|672.6|681.85|672.75|680.7|671.6|31
1656684120000|2022-07-01 14:02:00|681.71|672.61|681.43|672.33|682.02|672.92|681.43|672.33|29
1656684130000|2022-07-01 14:02:10|681.59|672.49|681.63|672.53|681.84|672.74|681.56|672.46|21
1656684140000|2022-07-01 14:02:20|681.62|672.52|681.85|672.75|681.85|672.75|681.5|672.4|21
1656684150000|2022-07-01 14:02:30|681.79|672.69|681.04|671.94|681.79|672.69|681.04|671.94|21
1656684160000|2022-07-01 14:02:40|681|671.9|680.92|671.82|681|671.9|680.56|671.46|18
1656684170000|2022-07-01 14:02:50|680.91|671.81|680.78|671.68|681.11|672.01|680.78|671.68|18
1656684180000|2022-07-01 14:03:00|680.57|671.47|678.79|669.69|680.66|671.56|678.79|669.69|29
1656684190000|2022-07-01 14:03:10|678.83|669.73|678.87|669.77|678.93|669.83|678.76|669.66|21
1656684200000|2022-07-01 14:03:20|678.88|669.78|678.35|669.25|678.9|669.8|678.27|669.17|16
1656684210000|2022-07-01 14:03:30|678.33|669.23|677.76|668.66|678.33|669.23|677.49|668.39|26
1656684220000|2022-07-01 14:03:40|677.81|668.71|678.23|669.13|678.26|669.16|677.54|668.44|32
1656684230000|2022-07-01 14:03:50|678.3|669.2|676.81|667.71|678.3|669.2|676.81|667.71|29
1656684240000|2022-07-01 14:04:00|676.82|667.72|676.8|667.7|676.89|667.79|676.69|667.59|23
1656684250000|2022-07-01 14:04:10|676.83|667.73|676.73|667.63|676.85|667.75|676.73|667.63|14
1656684260000|2022-07-01 14:04:20|676.71|667.61|676.64|667.54|676.76|667.66|676.6|667.5|21
1656684270000|2022-07-01 14:04:30|676.69|667.59|676.11|667.01|676.84|667.74|676.09|666.99|15
1656684280000|2022-07-01 14:04:40|676.03|666.93|676.11|667.01|676.45|667.35|675.86|666.76|24
1656684290000|2022-07-01 14:04:50|676.25|667.15|676.41|667.31|676.61|667.51|676.25|667.15|24
1656684300000|2022-07-01 14:05:00|676.42|667.32|676.78|667.68|676.84|667.74|676.36|667.26|13
1656684310000|2022-07-01 14:05:10|676.79|667.69|677.23|668.13|677.56|668.46|676.79|667.69|18
1656684320000|2022-07-01 14:05:20|677.16|668.06|677.22|668.12|677.69|668.59|677.04|667.94|23
1656684330000|2022-07-01 14:05:30|677.14|668.04|677.44|668.34|677.6|668.5|677.14|668.04|12
1656684340000|2022-07-01 14:05:40|677.39|668.29|677.76|668.66|677.76|668.66|677.38|668.28|8
1656684350000|2022-07-01 14:05:50|677.75|668.65|677.67|668.57|677.75|668.65|677.39|668.29|13
1656684360000|2022-07-01 14:06:00|677.68|668.58|677.82|668.72|677.92|668.82|677.68|668.58|16
1656684370000|2022-07-01 14:06:10|677.83|668.73|677.57|668.47|677.95|668.85|677.09|667.99|27
1656684380000|2022-07-01 14:06:20|677.56|668.46|677.16|668.06|677.56|668.46|677.09|667.99|20
1656684390000|2022-07-01 14:06:30|677.18|668.08|677.52|668.42|677.54|668.44|677.17|668.07|8
1656684400000|2022-07-01 14:06:40|677.58|668.48|677.87|668.77|677.87|668.77|677.58|668.48|8
1656684410000|2022-07-01 14:06:50|677.84|668.74|677.78|668.68|677.95|668.85|677.78|668.68|13
1656684420000|2022-07-01 14:07:00|677.77|668.67|678.44|669.34|678.44|669.34|677.77|668.67|21
1656684430000|2022-07-01 14:07:10|678.43|669.33|678.11|669.01|678.75|669.65|678.11|669.01|25
1656684440000|2022-07-01 14:07:20|678.1|669|678.08|668.98|678.28|669.18|678.08|668.98|18
1656684450000|2022-07-01 14:07:30|678.12|669.02|677.86|668.76|678.13|669.03|677.79|668.69|9
1656684460000|2022-07-01 14:07:40|677.94|668.84|678.19|669.09|678.19|669.09|677.94|668.84|21
1656684470000|2022-07-01 14:07:50|678.2|669.1|678.81|669.71|678.81|669.71|678.2|669.1|12
1656684480000|2022-07-01 14:08:00|679.05|669.95|679.05|669.95|679.11|670.01|678.66|669.56|29
1656684490000|2022-07-01 14:08:10|678.99|669.89|678.65|669.55|679.01|669.91|678.5|669.4|21
1656684500000|2022-07-01 14:08:20|678.66|669.56|678.76|669.66|678.9|669.8|678.66|669.56|15
1656684510000|2022-07-01 14:08:30|678.73|669.63|678.82|669.72|678.92|669.82|678.54|669.44|20
1656684520000|2022-07-01 14:08:40|678.98|669.88|679.01|669.91|679.16|670.06|678.83|669.73|13
1656684530000|2022-07-01 14:08:50|679|669.9|678.6|669.5|679.01|669.91|678.56|669.46|14
1656684540000|2022-07-01 14:09:00|678.68|669.58|678.24|669.14|678.69|669.59|678.19|669.09|19
1656684550000|2022-07-01 14:09:10|678.23|669.13|678.26|669.16|678.26|669.16|677.95|668.85|22
1656684560000|2022-07-01 14:09:20|678.39|669.29|678.85|669.75|678.85|669.75|678.39|669.29|20
1656684570000|2022-07-01 14:09:30|678.82|669.72|678.88|669.78|679.07|669.97|678.65|669.55|18
1656684580000|2022-07-01 14:09:40|678.89|669.79|679.49|670.39|679.56|670.46|678.69|669.59|29
1656684590000|2022-07-01 14:09:50|679.55|670.45|679.73|670.63|679.73|670.63|679.47|670.37|20
1656684600000|2022-07-01 14:10:00|679.6|670.5|679.67|670.57|679.9|670.8|679.43|670.33|17
1656684610000|2022-07-01 14:10:10|679.73|670.63|680.17|671.07|680.3|671.2|679.64|670.54|22
1656684620000|2022-07-01 14:10:20|680.11|671.01|680.66|671.56|680.78|671.68|679.94|670.84|26
1656684630000|2022-07-01 14:10:30|680.65|671.55|680.83|671.73|680.95|671.85|680.46|671.36|24
1656684640000|2022-07-01 14:10:40|680.81|671.71|680.65|671.55|680.95|671.85|680.65|671.55|15
1656684650000|2022-07-01 14:10:50|680.68|671.58|680.98|671.88|680.98|671.88|680.42|671.32|21
1656684660000|2022-07-01 14:11:00|680.97|671.87|681.25|672.15|681.25|672.15|680.9|671.8|20
1656684670000|2022-07-01 14:11:10|681.22|672.12|681.88|672.78|681.88|672.78|681.22|672.12|20
1656684680000|2022-07-01 14:11:20|681.87|672.77|681.03|671.93|681.87|672.77|680.96|671.86|21
1656684690000|2022-07-01 14:11:30|681.02|671.92|680.6|671.5|681.02|671.92|680.21|671.11|14
1656684700000|2022-07-01 14:11:40|680.55|671.45|679.69|670.59|680.75|671.65|679.69|670.59|21
1656684710000|2022-07-01 14:11:50|679.7|670.6|679.01|669.91|679.8|670.7|678.93|669.83|22
1656684720000|2022-07-01 14:12:00|678.97|669.87|677.99|668.89|679.05|669.95|677.99|668.89|25
1656684730000|2022-07-01 14:12:10|678.02|668.92|677.93|668.83|678.02|668.92|677.7|668.6|19
1656684740000|2022-07-01 14:12:20|677.94|668.84|677.73|668.63|677.97|668.87|677.65|668.55|23
1656684750000|2022-07-01 14:12:30|677.63|668.53|677.88|668.78|677.95|668.85|677.52|668.42|16
1656684760000|2022-07-01 14:12:40|677.89|668.79|677.19|668.09|678.03|668.93|677.19|668.09|24
1656684770000|2022-07-01 14:12:50|677.18|668.08|677.23|668.13|677.24|668.14|677.06|667.96|10
1656684780000|2022-07-01 14:13:00|677.32|668.22|677.31|668.21|677.67|668.57|676.94|667.84|22
1656684790000|2022-07-01 14:13:10|677.42|668.32|677.14|668.04|677.42|668.32|677.14|668.04|23
1656684800000|2022-07-01 14:13:20|677.18|668.08|677.14|668.04|677.18|668.08|676.85|667.75|17
1656684810000|2022-07-01 14:13:30|677.15|668.05|676.9|667.8|677.59|668.49|676.9|667.8|11
1656684820000|2022-07-01 14:13:40|676.96|667.86|676.84|667.74|677.08|667.98|676.84|667.74|17
1656684830000|2022-07-01 14:13:50|676.72|667.62|676.39|667.29|676.85|667.75|676.38|667.28|22
1656684840000|2022-07-01 14:14:00|676.29|667.19|675.82|666.72|676.29|667.19|675.8|666.7|21
1656684850000|2022-07-01 14:14:10|675.89|666.79|676.41|667.31|676.51|667.41|675.86|666.76|19
1656684860000|2022-07-01 14:14:20|676.54|667.44|675.52|666.42|676.54|667.44|675.52|666.42|20
1656684870000|2022-07-01 14:14:30|675.45|666.35|674.7|665.6|675.45|666.35|674.67|665.57|19
1656684880000|2022-07-01 14:14:40|674.87|665.77|675.8|666.7|675.95|666.85|674.76|665.66|27
1656684890000|2022-07-01 14:14:50|675.82|666.72|675.51|666.41|675.82|666.72|675.21|666.11|29
1656684900000|2022-07-01 14:15:00|675.56|666.46|675.52|666.42|675.96|666.86|675.46|666.36|26
1656684910000|2022-07-01 14:15:10|675.54|666.44|675.57|666.47|675.67|666.57|675.51|666.41|17
1656684920000|2022-07-01 14:15:20|675.71|666.61|677.81|668.71|677.81|668.71|675.71|666.61|28
1656684930000|2022-07-01 14:15:30|677.78|668.68|677.79|668.69|677.98|668.88|677.78|668.68|20
1656684940000|2022-07-01 14:15:40|677.78|668.68|677.99|668.89|678|668.9|677.66|668.56|27
1656684950000|2022-07-01 14:15:50|677.96|668.86|678|668.9|678.09|668.99|677.83|668.73|26
1656684960000|2022-07-01 14:16:00|678.01|668.91|678.18|669.08|678.48|669.38|677.94|668.84|21
1656684970000|2022-07-01 14:16:10|678.15|669.05|678.86|669.76|678.87|669.77|678.15|669.05|14
1656684980000|2022-07-01 14:16:20|678.9|669.8|678.71|669.61|678.9|669.8|678.57|669.47|26
1656684990000|2022-07-01 14:16:30|678.7|669.6|678.61|669.51|678.79|669.69|678.53|669.43|20
1656685000000|2022-07-01 14:16:40|678.58|669.48|678.6|669.5|678.61|669.51|678.48|669.38|22
1656685010000|2022-07-01 14:16:50|678.59|669.49|678.47|669.37|678.59|669.49|677.79|668.69|30
1656685020000|2022-07-01 14:17:00|678.52|669.42|678.6|669.5|678.88|669.78|678.49|669.39|34
1656685030000|2022-07-01 14:17:10|678.61|669.51|678.13|669.03|678.61|669.51|678.08|668.98|20
1656685040000|2022-07-01 14:17:20|678.08|668.98|676.5|667.4|678.13|669.03|676.5|667.4|30
1656685050000|2022-07-01 14:17:30|676.67|667.57|676.76|667.66|676.77|667.67|676.04|666.94|20
1656685060000|2022-07-01 14:17:40|676.81|667.71|676.66|667.56|676.95|667.85|676.66|667.56|22
1656685070000|2022-07-01 14:17:50|676.59|667.49|676.62|667.52|676.86|667.76|676.59|667.49|22
1656685080000|2022-07-01 14:18:00|676.53|667.43|676.62|667.52|676.62|667.52|676.48|667.38|10
1656685090000|2022-07-01 14:18:10|676.55|667.45|676.22|667.12|676.75|667.65|675.57|666.47|28
1656685100000|2022-07-01 14:18:20|676.1|667|677.35|668.25|677.35|668.25|676.1|667|31
1656685110000|2022-07-01 14:18:30|677.25|668.15|676.84|667.74|677.39|668.29|676.82|667.72|27
1656685120000|2022-07-01 14:18:40|676.83|667.73|676.64|667.54|676.83|667.73|676.47|667.37|32
1656685130000|2022-07-01 14:18:50|676.63|667.53|677.32|668.22|677.35|668.25|676.59|667.49|28
1656685140000|2022-07-01 14:19:00|677.49|668.39|677.42|668.32|677.61|668.51|677.32|668.22|22
1656685150000|2022-07-01 14:19:10|677.41|668.31|677.47|668.37|677.52|668.42|677.39|668.29|23
1656685160000|2022-07-01 14:19:20|677.46|668.36|678.29|669.19|678.3|669.2|677.43|668.33|27
1656685170000|2022-07-01 14:19:30|678.35|669.25|678.56|669.46|678.93|669.83|678.08|668.98|30
1656685180000|2022-07-01 14:19:40|678.55|669.45|678.53|669.43|678.61|669.51|678.41|669.31|23
1656685190000|2022-07-01 14:19:50|678.52|669.42|678.79|669.69|678.92|669.82|678.49|669.39|23
1656685200000|2022-07-01 14:20:00|678.78|669.68|678.49|669.39|678.78|669.68|678.02|668.92|30
1656685210000|2022-07-01 14:20:10|678.58|669.48|678.89|669.79|678.96|669.86|678.47|669.37|17
1656685220000|2022-07-01 14:20:20|678.9|669.8|678.88|669.78|678.9|669.8|678.74|669.64|15
1656685230000|2022-07-01 14:20:30|678.87|669.77|678|668.9|678.87|669.77|678|668.9|13
1656685240000|2022-07-01 14:20:40|677.99|668.89|677.14|668.04|677.99|668.89|676.97|667.87|20
1656685250000|2022-07-01 14:20:50|677.13|668.03|676.95|667.85|677.75|668.65|676.95|667.85|22
1656685260000|2022-07-01 14:21:00|676.92|667.82|676.94|667.84|677.03|667.93|676.78|667.68|12
1656685270000|2022-07-01 14:21:10|676.95|667.85|676.97|667.87|676.97|667.87|676.85|667.75|8
1656685280000|2022-07-01 14:21:20|677|667.9|677.31|668.21|677.36|668.26|676.85|667.75|12
1656685290000|2022-07-01 14:21:30|677.3|668.2|677.83|668.73|677.83|668.73|677.3|668.2|16
1656685300000|2022-07-01 14:21:40|677.87|668.77|677.73|668.63|677.9|668.8|677.63|668.53|12
1656685310000|2022-07-01 14:21:50|677.72|668.62|677.39|668.29|677.72|668.62|677.39|668.29|11
1656685320000|2022-07-01 14:22:00|677.4|668.3|678.44|669.34|678.44|669.34|677.4|668.3|20
1656685330000|2022-07-01 14:22:10|678.47|669.37|678.83|669.73|679.13|670.03|678.43|669.33|22
1656685340000|2022-07-01 14:22:20|678.82|669.72|678.78|669.68|678.83|669.73|678.77|669.67|13
1656685350000|2022-07-01 14:22:30|678.84|669.74|678.91|669.81|678.96|669.86|678.82|669.72|12
1656685360000|2022-07-01 14:22:40|678.87|669.77|678.21|669.11|678.95|669.85|678.21|669.11|19
1656685370000|2022-07-01 14:22:50|678.23|669.13|677.95|668.85|678.23|669.13|677.95|668.85|5
1656685380000|2022-07-01 14:23:00|677.92|668.82|677.58|668.48|677.92|668.82|677.39|668.29|22
1656685390000|2022-07-01 14:23:10|677.61|668.51|677.71|668.61|677.81|668.71|677.61|668.51|5
1656685400000|2022-07-01 14:23:20|677.73|668.63|677.84|668.74|677.86|668.76|677.55|668.45|9
1656685410000|2022-07-01 14:23:30|677.83|668.73|678.22|669.12|678.22|669.12|677.7|668.6|21
1656685420000|2022-07-01 14:23:40|678.25|669.15|678.9|669.8|678.96|669.86|678.23|669.13|29
1656685430000|2022-07-01 14:23:50|678.78|669.68|678.15|669.05|678.86|669.76|678.15|669.05|30
1656685440000|2022-07-01 14:24:00|678.09|668.99|678.97|669.87|678.97|669.87|678.03|668.93|24
1656685450000|2022-07-01 14:24:10|678.92|669.82|679.13|670.03|679.55|670.45|678.79|669.69|22
1656685460000|2022-07-01 14:24:20|679.08|669.98|678.05|668.95|679.08|669.98|678.05|668.95|23
1656685470000|2022-07-01 14:24:30|678.21|669.11|678.19|669.09|678.44|669.34|678.05|668.95|21
1656685480000|2022-07-01 14:24:40|678.2|669.1|678.04|668.94|678.37|669.27|678.04|668.94|22
1656685490000|2022-07-01 14:24:50|678.1|669|677.86|668.76|678.12|669.02|677.85|668.75|14
1656685500000|2022-07-01 14:25:00|677.88|668.78|677.53|668.43|677.96|668.86|677.53|668.43|17
1656685510000|2022-07-01 14:25:10|677.52|668.42|677.05|667.95|677.52|668.42|676.95|667.85|24
1656685520000|2022-07-01 14:25:20|677.07|667.97|676.7|667.6|677.07|667.97|676.7|667.6|15
1656685530000|2022-07-01 14:25:30|676.73|667.63|676.09|666.99|676.84|667.74|676.09|666.99|27
1656685540000|2022-07-01 14:25:40|676.08|666.98|675.87|666.77|676.66|667.56|675.86|666.76|21
1656685550000|2022-07-01 14:25:50|675.91|666.81|676.48|667.38|676.63|667.53|675.88|666.78|20
1656685560000|2022-07-01 14:26:00|676.5|667.4|676.26|667.16|676.69|667.59|676.09|666.99|25
1656685570000|2022-07-01 14:26:10|676.25|667.15|675.5|666.4|676.25|667.15|675.5|666.4|19
1656685580000|2022-07-01 14:26:20|675.51|666.41|675.21|666.11|675.51|666.41|675.21|666.11|13
1656685590000|2022-07-01 14:26:30|675.22|666.12|675.49|666.39|675.7|666.6|675.22|666.12|9
1656685600000|2022-07-01 14:26:40|675.58|666.48|675.56|666.46|675.76|666.66|675.42|666.32|22
1656685610000|2022-07-01 14:26:50|675.64|666.54|675.59|666.49|675.7|666.6|675.55|666.45|9
1656685620000|2022-07-01 14:27:00|675.52|666.42|675.37|666.27|675.61|666.51|675.24|666.14|21
1656685630000|2022-07-01 14:27:10|675.31|666.21|675.23|666.13|675.5|666.4|674.88|665.78|19
1656685640000|2022-07-01 14:27:20|675.14|666.04|674.98|665.88|675.52|666.42|674.92|665.82|12
1656685650000|2022-07-01 14:27:30|675.01|665.91|674.92|665.82|675.01|665.91|674.92|665.82|7
1656685660000|2022-07-01 14:27:40|674.87|665.77|674.95|665.85|675|665.9|674.53|665.43|14
1656685670000|2022-07-01 14:27:50|675|665.9|674.75|665.65|675.35|666.25|674.75|665.65|23
1656685680000|2022-07-01 14:28:00|674.87|665.77|674.55|665.45|674.87|665.77|674.4|665.3|16
1656685690000|2022-07-01 14:28:10|674.48|665.38|674.55|665.45|674.81|665.71|674.48|665.38|10
1656685700000|2022-07-01 14:28:20|674.79|665.69|674.75|665.65|674.84|665.74|674.52|665.42|17
1656685710000|2022-07-01 14:28:30|674.68|665.58|674.52|665.42|674.68|665.58|674.42|665.32|18
1656685720000|2022-07-01 14:28:40|674.51|665.41|674.53|665.43|674.75|665.65|674.39|665.29|18
1656685730000|2022-07-01 14:28:50|674.6|665.5|674.49|665.39|674.6|665.5|674.49|665.39|15
1656685740000|2022-07-01 14:29:00|674.8|665.7|674.55|665.45|674.8|665.7|674.4|665.3|11
1656685750000|2022-07-01 14:29:10|674.43|665.33|674.85|665.75|674.85|665.75|674.43|665.33|20
1656685760000|2022-07-01 14:29:20|674.52|665.42|674.51|665.41|674.76|665.66|674.46|665.36|19
1656685770000|2022-07-01 14:29:30|674.52|665.42|674.5|665.4|674.8|665.7|674.48|665.38|12
1656685780000|2022-07-01 14:29:40|674.79|665.69|674.49|665.39|674.79|665.69|674.49|665.39|12
1656685790000|2022-07-01 14:29:50|674.48|665.38|673.8|664.7|674.49|665.39|673.74|664.64|15
1656685800000|2022-07-01 14:30:00|674|664.9|673.96|664.86|674.22|665.12|673.85|664.75|33
1656685810000|2022-07-01 14:30:10|673.98|664.88|674.4|665.3|674.44|665.34|673.75|664.65|11
1656685820000|2022-07-01 14:30:20|674.39|665.29|674.01|664.91|674.54|665.44|673.93|664.83|20
1656685830000|2022-07-01 14:30:30|674|664.9|673.77|664.67|674|664.9|673.67|664.57|18
1656685840000|2022-07-01 14:30:40|673.75|664.65|673.69|664.59|673.77|664.67|673.68|664.58|8
1656685850000|2022-07-01 14:30:50|673.74|664.64|673.7|664.6|673.74|664.64|673.68|664.58|5
1656685860000|2022-07-01 14:31:00|673.69|664.59|672.99|663.89|673.69|664.59|672.99|663.89|15
1656685870000|2022-07-01 14:31:10|673|663.9|672.57|663.47|673.4|664.3|672.57|663.47|16
1656685880000|2022-07-01 14:31:20|672.68|663.58|671.85|662.75|672.68|663.58|671.76|662.66|26
1656685890000|2022-07-01 14:31:30|671.74|662.64|671.75|662.65|671.8|662.7|671.49|662.39|19
1656685900000|2022-07-01 14:31:40|671.58|662.48|671.06|661.96|671.59|662.49|670.93|661.83|16
1656685910000|2022-07-01 14:31:50|671.42|662.32|670.78|661.68|671.42|662.32|670.77|661.67|23
1656685920000|2022-07-01 14:32:00|670.77|661.67|670.81|661.71|670.93|661.83|670.77|661.67|11
1656685930000|2022-07-01 14:32:10|670.8|661.7|670.6|661.5|670.81|661.71|670.54|661.44|15
1656685940000|2022-07-01 14:32:20|670.52|661.42|670.37|661.27|670.61|661.51|670.37|661.27|15
1656685950000|2022-07-01 14:32:30|670.48|661.38|670.34|661.24|670.6|661.5|670.34|661.24|21
1656685960000|2022-07-01 14:32:40|670.36|661.26|671.79|662.69|671.81|662.71|670.36|661.26|26
1656685970000|2022-07-01 14:32:50|671.81|662.71|670.72|661.62|671.81|662.71|670.71|661.61|26
1656685980000|2022-07-01 14:33:00|670.5|661.4|671.7|662.6|671.9|662.8|670.38|661.28|23
1656685990000|2022-07-01 14:33:10|671.67|662.57|672.08|662.98|672.08|662.98|671.66|662.56|13
1656686000000|2022-07-01 14:33:20|672.05|662.95|672.1|663|672.11|663.01|672.05|662.95|6
1656686010000|2022-07-01 14:33:30|672.11|663.01|671.96|662.86|672.57|663.47|671.94|662.84|14
1656686020000|2022-07-01 14:33:40|671.92|662.82|671.67|662.57|671.92|662.82|671.62|662.52|34
1656686030000|2022-07-01 14:33:50|671.54|662.44|671.73|662.63|671.86|662.76|671.54|662.44|21
1656686040000|2022-07-01 14:34:00|671.72|662.62|671.54|662.44|671.82|662.72|671.53|662.43|24
1656686050000|2022-07-01 14:34:10|671.48|662.38|671.51|662.41|671.51|662.41|670.72|661.62|36
1656686060000|2022-07-01 14:34:20|671.5|662.4|671.76|662.66|671.82|662.72|671.49|662.39|26
1656686070000|2022-07-01 14:34:30|671.77|662.67|671.99|662.89|672.03|662.93|671.64|662.54|24
1656686080000|2022-07-01 14:34:40|672.1|663|671.98|662.88|672.1|663|671.92|662.82|11
1656686090000|2022-07-01 14:34:50|671.94|662.84|671.53|662.43|671.94|662.84|671.5|662.4|12
1656686100000|2022-07-01 14:35:00|671.61|662.51|672.19|663.09|672.3|663.2|671.6|662.5|22
1656686110000|2022-07-01 14:35:10|672.2|663.1|672.11|663.01|672.2|663.1|671.87|662.77|22
1656686120000|2022-07-01 14:35:20|672.07|662.97|671.87|662.77|672.07|662.97|671.87|662.77|11
1656686130000|2022-07-01 14:35:30|671.78|662.68|671.25|662.15|671.84|662.74|671.25|662.15|30
1656686140000|2022-07-01 14:35:40|671.24|662.14|670.94|661.84|671.24|662.14|670.87|661.77|17
1656686150000|2022-07-01 14:35:50|670.96|661.86|670.86|661.76|671.02|661.92|670.73|661.63|20
1656686160000|2022-07-01 14:36:00|670.88|661.78|670.8|661.7|670.98|661.88|670.73|661.63|16
1656686170000|2022-07-01 14:36:10|670.89|661.79|670.87|661.77|671.07|661.97|670.87|661.77|9
1656686180000|2022-07-01 14:36:20|670.93|661.83|671.11|662.01|671.13|662.03|670.93|661.83|13
1656686190000|2022-07-01 14:36:30|671.06|661.96|670.86|661.76|671.12|662.02|670.86|661.76|10
1656686200000|2022-07-01 14:36:40|670.88|661.78|670.88|661.78|670.91|661.81|670.85|661.75|4
1656686210000|2022-07-01 14:36:50|670.91|661.81|671.04|661.94|671.1|662|670.91|661.81|6
1656686220000|2022-07-01 14:37:00|671.01|661.91|670.93|661.83|671.01|661.91|670.8|661.7|13
1656686230000|2022-07-01 14:37:10|670.9|661.8|670.75|661.65|670.9|661.8|670.69|661.59|6
1656686240000|2022-07-01 14:37:20|670.67|661.57|670.76|661.66|670.76|661.66|670.48|661.38|7
1656686250000|2022-07-01 14:37:30|670.75|661.65|670.78|661.68|670.78|661.68|670.73|661.63|9
1656686260000|2022-07-01 14:37:40|670.77|661.67|670.68|661.58|670.77|661.67|670.6|661.5|7
1656686270000|2022-07-01 14:37:50|670.82|661.72|670.72|661.62|670.82|661.72|670.7|661.6|11
1656686280000|2022-07-01 14:38:00|670.75|661.65|670.51|661.41|670.75|661.65|670.14|661.04|14
1656686290000|2022-07-01 14:38:10|670.59|661.49|670.61|661.51|670.78|661.68|670.49|661.39|9
1656686300000|2022-07-01 14:38:20|670.59|661.49|671.36|662.26|671.36|662.26|670.58|661.48|16
1656686310000|2022-07-01 14:38:30|671.42|662.32|671.03|661.93|671.58|662.48|671.01|661.91|28
1656686320000|2022-07-01 14:38:40|670.99|661.89|670.56|661.46|670.99|661.89|670.31|661.21|37
1656686330000|2022-07-01 14:38:50|670.64|661.54|670.87|661.77|670.88|661.78|670.64|661.54|25
1656686340000|2022-07-01 14:39:00|670.86|661.76|671.02|661.92|671.02|661.92|670.84|661.74|17
1656686350000|2022-07-01 14:39:10|671.01|661.91|671.12|662.02|671.12|662.02|671.01|661.91|22
1656686360000|2022-07-01 14:39:20|671.11|662.01|671.76|662.66|671.77|662.67|671.11|662.01|23
1656686370000|2022-07-01 14:39:30|672.03|662.93|672.19|663.09|672.19|663.09|671.84|662.74|20
1656686380000|2022-07-01 14:39:40|672.1|663|671.87|662.77|672.11|663.01|671.79|662.69|19
1656686390000|2022-07-01 14:39:50|671.8|662.7|671.26|662.16|671.8|662.7|671.08|661.98|18
1656686400000|2022-07-01 14:40:00|671.25|662.15|671.54|662.44|671.87|662.77|671.25|662.15|28
1656686410000|2022-07-01 14:40:10|671.48|662.38|671.11|662.01|671.48|662.38|670.98|661.88|19
1656686420000|2022-07-01 14:40:20|671.18|662.08|669.91|660.81|671.31|662.21|669.8|660.7|12
1656686430000|2022-07-01 14:40:30|669.47|660.37|669.7|660.6|669.83|660.73|669.05|659.95|31
1656686440000|2022-07-01 14:40:40|669.66|660.56|669.79|660.69|669.93|660.83|669.66|660.56|9
1656686450000|2022-07-01 14:40:50|669.85|660.75|669.66|660.56|669.85|660.75|669.42|660.32|10
1656686460000|2022-07-01 14:41:00|669.72|660.62|669.57|660.47|669.72|660.62|669.43|660.33|7
1656686470000|2022-07-01 14:41:10|669.75|660.65|670.38|661.28|670.38|661.28|669.68|660.58|25
1656686480000|2022-07-01 14:41:20|670.44|661.34|670.3|661.2|670.8|661.7|670.23|661.13|21
1656686490000|2022-07-01 14:41:30|670.29|661.19|670.43|661.33|670.43|661.33|670.26|661.16|11
1656686500000|2022-07-01 14:41:40|670.31|661.21|670.52|661.42|670.71|661.61|670.17|661.07|22
1656686510000|2022-07-01 14:41:50|670.51|661.41|670.92|661.82|670.98|661.88|670.42|661.32|19
1656686520000|2022-07-01 14:42:00|670.9|661.8|671.41|662.31|671.47|662.37|670.9|661.8|30
1656686530000|2022-07-01 14:42:10|671.37|662.27|672.59|663.49|672.59|663.49|671.37|662.27|31
1656686540000|2022-07-01 14:42:20|672.45|663.35|672.8|663.7|672.85|663.75|672.3|663.2|27
1656686550000|2022-07-01 14:42:30|672.79|663.69|672.74|663.64|672.79|663.69|672.72|663.62|17
1656686560000|2022-07-01 14:42:40|672.73|663.63|672.54|663.44|672.74|663.64|672.42|663.32|25
1656686570000|2022-07-01 14:42:50|672.58|663.48|672.59|663.49|672.64|663.54|672.53|663.43|19
1656686580000|2022-07-01 14:43:00|672.58|663.48|672.73|663.63|672.74|663.64|672.55|663.45|22
1656686590000|2022-07-01 14:43:10|672.74|663.64|672.72|663.62|672.8|663.7|672.51|663.41|12
1656686600000|2022-07-01 14:43:20|672.83|663.73|673.39|664.29|673.51|664.41|672.82|663.72|25
1656686610000|2022-07-01 14:43:30|673.4|664.3|673.9|664.8|673.91|664.81|673.39|664.29|23
1656686620000|2022-07-01 14:43:40|673.89|664.79|673.77|664.67|673.89|664.79|673.74|664.64|8
1656686630000|2022-07-01 14:43:50|673.76|664.66|673.38|664.28|673.76|664.66|673.38|664.28|25
1656686640000|2022-07-01 14:44:00|673.32|664.22|673.21|664.11|673.5|664.4|673.21|664.11|23
1656686650000|2022-07-01 14:44:10|673.3|664.2|673.6|664.5|673.61|664.51|673.3|664.2|17
1656686660000|2022-07-01 14:44:20|673.59|664.49|673.62|664.52|673.62|664.52|673.54|664.44|14
1656686670000|2022-07-01 14:44:30|673.76|664.66|673.86|664.76|673.88|664.78|673.76|664.66|16
1656686680000|2022-07-01 14:44:40|673.95|664.85|674.33|665.23|674.38|665.28|673.95|664.85|8
1656686690000|2022-07-01 14:44:50|674.42|665.32|674.43|665.33|674.49|665.39|674.34|665.24|18
1656686700000|2022-07-01 14:45:00|674.32|665.22|674.46|665.36|674.55|665.45|674.32|665.22|11
1656686710000|2022-07-01 14:45:10|674.41|665.31|674.46|665.36|674.61|665.51|674.22|665.12|16
1656686720000|2022-07-01 14:45:20|674.8|665.7|674.43|665.33|674.8|665.7|674.42|665.32|10
1656686730000|2022-07-01 14:45:30|674.44|665.34|674.01|664.91|674.75|665.65|674.01|664.91|17
1656686740000|2022-07-01 14:45:40|673.94|664.84|673.92|664.82|673.94|664.84|673.92|664.82|2
1656686750000|2022-07-01 14:45:50|673.94|664.84|674.29|665.19|674.38|665.28|673.92|664.82|9
1656686760000|2022-07-01 14:46:00|674.31|665.21|674.28|665.18|674.62|665.52|674.25|665.15|8
1656686770000|2022-07-01 14:46:10|674.3|665.2|674.28|665.18|674.36|665.26|674.05|664.95|19
1656686780000|2022-07-01 14:46:20|674.33|665.23|674.23|665.13|674.36|665.26|674.17|665.07|20
1656686790000|2022-07-01 14:46:30|674.22|665.12|674.15|665.05|674.39|665.29|674.07|664.97|21
1656686800000|2022-07-01 14:46:40|674.17|665.07|674.47|665.37|674.6|665.5|674.17|665.07|16
1656686810000|2022-07-01 14:46:50|674.45|665.35|674.57|665.47|674.87|665.77|674.45|665.35|11
1656686820000|2022-07-01 14:47:00|674.47|665.37|674.65|665.55|674.65|665.55|674.39|665.29|11
1656686830000|2022-07-01 14:47:10|674.8|665.7|674.54|665.44|674.8|665.7|674.26|665.16|23
1656686840000|2022-07-01 14:47:20|674.31|665.21|674.55|665.45|674.55|665.45|674.22|665.12|22
1656686850000|2022-07-01 14:47:30|674.5|665.4|674.6|665.5|674.85|665.75|674.49|665.39|6
1656686860000|2022-07-01 14:47:40|674.55|665.45|674.82|665.72|675.18|666.08|674.55|665.45|23
1656686870000|2022-07-01 14:47:50|674.81|665.71|675.62|666.52|675.62|666.52|674.77|665.67|19
1656686880000|2022-07-01 14:48:00|675.61|666.51|675.52|666.42|675.61|666.51|675.51|666.41|9
1656686890000|2022-07-01 14:48:10|675.51|666.41|674.7|665.6|675.51|666.41|674.65|665.55|19
1656686900000|2022-07-01 14:48:20|674.93|665.83|674.74|665.64|674.93|665.83|674.73|665.63|17
1656686910000|2022-07-01 14:48:30|674.71|665.61|674.43|665.33|674.77|665.67|674.4|665.3|26
1656686920000|2022-07-01 14:48:40|674.4|665.3|674.5|665.4|674.68|665.58|674.4|665.3|13
1656686930000|2022-07-01 14:48:50|674.49|665.39|674.53|665.43|674.56|665.46|674.38|665.28|8
1656686940000|2022-07-01 14:49:00|674.49|665.39|674.49|665.39|674.76|665.66|674.46|665.36|18
1656686950000|2022-07-01 14:49:10|674.52|665.42|674.55|665.45|674.63|665.53|674.5|665.4|16
1656686960000|2022-07-01 14:49:20|674.59|665.49|674.66|665.56|674.66|665.56|674.59|665.49|12
1656686970000|2022-07-01 14:49:30|674.65|665.55|674.65|665.55|674.65|665.55|674.65|665.55|1
1656686980000|2022-07-01 14:49:40|674.64|665.54|674.8|665.7|674.8|665.7|674.52|665.42|11
1656686990000|2022-07-01 14:49:50|674.62|665.52|675.07|665.97|675.07|665.97|674.62|665.52|11
1656687000000|2022-07-01 14:50:00|675.3|666.2|675.29|666.19|675.61|666.51|675.19|666.09|28
1656687010000|2022-07-01 14:50:10|675.25|666.15|675.21|666.11|675.31|666.21|675.19|666.09|12
1656687020000|2022-07-01 14:50:20|675.22|666.12|675.39|666.29|675.39|666.29|675.19|666.09|13
1656687030000|2022-07-01 14:50:30|675.38|666.28|675.38|666.28|675.47|666.37|675.37|666.27|18
1656687040000|2022-07-01 14:50:40|675.55|666.45|675.44|666.34|675.55|666.45|675.37|666.27|16
1656687050000|2022-07-01 14:50:50|675.41|666.31|674.74|665.64|675.41|666.31|674.74|665.64|12
1656687060000|2022-07-01 14:51:00|674.78|665.68|674.72|665.62|674.79|665.69|674.5|665.4|24
1656687070000|2022-07-01 14:51:10|674.71|665.61|674.77|665.67|674.77|665.67|674.6|665.5|12
1656687080000|2022-07-01 14:51:20|674.68|665.58|674.79|665.69|674.79|665.69|674.6|665.5|16
1656687090000|2022-07-01 14:51:30|674.78|665.68|674.73|665.63|674.78|665.68|674.69|665.59|16
1656687100000|2022-07-01 14:51:40|674.76|665.66|674.99|665.89|675.04|665.94|674.76|665.66|14
1656687110000|2022-07-01 14:51:50|675.05|665.95|674.76|665.66|675.22|666.12|674.76|665.66|19
1656687120000|2022-07-01 14:52:00|674.8|665.7|674.77|665.67|674.81|665.71|674.74|665.64|13
1656687130000|2022-07-01 14:52:10|674.79|665.69|674.75|665.65|674.79|665.69|674.66|665.56|9
1656687140000|2022-07-01 14:52:20|674.77|665.67|674.54|665.44|674.85|665.75|674.53|665.43|23
1656687150000|2022-07-01 14:52:30|674.53|665.43|674.47|665.37|674.53|665.43|673.94|664.84|22
1656687160000|2022-07-01 14:52:40|674.46|665.36|674.56|665.46|674.7|665.6|674.36|665.26|23
1656687170000|2022-07-01 14:52:50|674.64|665.54|674.68|665.58|674.75|665.65|674.61|665.51|14
1656687180000|2022-07-01 14:53:00|674.69|665.59|675.3|666.2|675.3|666.2|674.69|665.59|15
1656687190000|2022-07-01 14:53:10|675.4|666.3|675.34|666.24|675.41|666.31|675.3|666.2|5
1656687200000|2022-07-01 14:53:20|675.37|666.27|674.99|665.89|675.37|666.27|674.96|665.86|7
1656687210000|2022-07-01 14:53:30|675.02|665.92|675.29|666.19|675.29|666.19|675.02|665.92|6
1656687220000|2022-07-01 14:53:40|675.39|666.29|675.46|666.36|675.46|666.36|675.34|666.24|5
1656687230000|2022-07-01 14:53:50|675.47|666.37|675.74|666.64|675.74|666.64|675.46|666.36|7
1656687240000|2022-07-01 14:54:00|675.79|666.69|676.43|667.33|676.46|667.36|675.79|666.69|15
1656687250000|2022-07-01 14:54:10|676.39|667.29|676.75|667.65|676.75|667.65|676.36|667.26|16
1656687260000|2022-07-01 14:54:20|676.34|667.24|675.81|666.71|676.34|667.24|675.81|666.71|16
1656687270000|2022-07-01 14:54:30|675.8|666.7|675.84|666.74|675.84|666.74|675.79|666.69|6
1656687280000|2022-07-01 14:54:40|675.81|666.71|675.94|666.84|676.08|666.98|675.81|666.71|21
1656687290000|2022-07-01 14:54:50|675.93|666.83|675.95|666.85|676.28|667.18|675.88|666.78|27
1656687300000|2022-07-01 14:55:00|675.94|666.84|675.95|666.85|675.97|666.87|675.8|666.7|22
1656687310000|2022-07-01 14:55:10|675.91|666.81|675.82|666.72|675.91|666.81|675.81|666.71|20
1656687320000|2022-07-01 14:55:20|675.81|666.71|675.47|666.37|675.84|666.74|675.39|666.29|23
1656687330000|2022-07-01 14:55:30|675.48|666.38|675.49|666.39|675.62|666.52|675.42|666.32|11
1656687340000|2022-07-01 14:55:40|675.48|666.38|675.72|666.62|675.76|666.66|675.48|666.38|16
1656687350000|2022-07-01 14:55:50|675.9|666.8|675.84|666.74|675.9|666.8|675.68|666.58|14
1656687360000|2022-07-01 14:56:00|675.9|666.8|676.09|666.99|676.09|666.99|675.8|666.7|17
1656687370000|2022-07-01 14:56:10|676.07|666.97|676.36|667.26|676.36|667.26|676.07|666.97|15
1656687380000|2022-07-01 14:56:20|676.37|667.27|676.4|667.3|676.46|667.36|676.37|667.27|8
1656687390000|2022-07-01 14:56:30|676.39|667.29|676.9|667.8|676.9|667.8|676.39|667.29|7
1656687400000|2022-07-01 14:56:40|676.99|667.89|677.32|668.22|677.33|668.23|676.99|667.89|23
1656687410000|2022-07-01 14:56:50|677.31|668.21|677.56|668.46|677.56|668.46|677.25|668.15|17
1656687420000|2022-07-01 14:57:00|677.57|668.47|677.59|668.49|677.8|668.7|677.42|668.32|17
1656687430000|2022-07-01 14:57:10|677.5|668.4|677.58|668.48|677.98|668.88|677.49|668.39|16
1656687440000|2022-07-01 14:57:20|677.73|668.63|677.9|668.8|677.9|668.8|677.57|668.47|8
1656687450000|2022-07-01 14:57:30|677.58|668.48|677.54|668.44|677.7|668.6|677.54|668.44|9
1656687460000|2022-07-01 14:57:40|677.58|668.48|677.7|668.6|677.7|668.6|677.45|668.35|8
1656687470000|2022-07-01 14:57:50|677.47|668.37|677.03|667.93|677.47|668.37|677.03|667.93|13
1656687480000|2022-07-01 14:58:00|677.02|667.92|676.81|667.71|677.02|667.92|676.73|667.63|18
1656687490000|2022-07-01 14:58:10|676.8|667.7|676.8|667.7|676.8|667.7|676.8|667.7|1
1656687500000|2022-07-01 14:58:20|676.83|667.73|676.95|667.85|676.97|667.87|676.8|667.7|7
1656687510000|2022-07-01 14:58:30|676.88|667.78|676.86|667.76|676.88|667.78|676.85|667.75|5
1656687520000|2022-07-01 14:58:40|676.89|667.79|676.83|667.73|676.9|667.8|676.75|667.65|9
1656687530000|2022-07-01 14:58:50|676.75|667.65|676.46|667.36|676.79|667.69|676.38|667.28|21
1656687540000|2022-07-01 14:59:00|676.45|667.35|675.99|666.89|676.46|667.36|675.84|666.74|27
1656687550000|2022-07-01 14:59:10|675.95|666.85|676.27|667.17|676.3|667.2|675.9|666.8|16
1656687560000|2022-07-01 14:59:20|676.26|667.16|676.25|667.15|676.26|667.16|676.15|667.05|9
1656687570000|2022-07-01 14:59:30|676.29|667.19|676.33|667.23|676.34|667.24|676.29|667.19|3
1656687580000|2022-07-01 14:59:40|676.39|667.29|676.29|667.19|676.39|667.29|676.29|667.19|3
1656687590000|2022-07-01 14:59:50|676.39|667.29|676.31|667.21|676.39|667.29|676.31|667.21|4
1656687600000|2022-07-01 15:00:00|676.38|667.28|675.8|666.7|676.38|667.28|675.78|666.68|19
1656687610000|2022-07-01 15:00:10|675.83|666.73|675.8|666.7|675.83|666.73|675.73|666.63|9
1656687620000|2022-07-01 15:00:20|675.82|666.72|675.85|666.75|675.89|666.79|675.82|666.72|4
1656687630000|2022-07-01 15:00:30|675.82|666.72|676.04|666.94|676.04|666.94|675.82|666.72|9
1656687640000|2022-07-01 15:00:40|676.05|666.95|675.98|666.88|676.17|667.07|675.9|666.8|8
1656687650000|2022-07-01 15:00:50|675.99|666.89|676.09|666.99|676.09|666.99|675.99|666.89|6
1656687660000|2022-07-01 15:01:00|676.34|667.24|676.2|667.1|676.35|667.25|676.2|667.1|3
1656687670000|2022-07-01 15:01:10|676.25|667.15|676.87|667.77|676.89|667.79|676.25|667.15|12
1656687680000|2022-07-01 15:01:20|677|667.9|676.59|667.49|677|667.9|676.56|667.46|16
1656687690000|2022-07-01 15:01:30|676.56|667.46|676.37|667.27|676.61|667.51|676.28|667.18|26
1656687700000|2022-07-01 15:01:40|676.4|667.3|676.01|666.91|676.41|667.31|676.01|666.91|25
1656687710000|2022-07-01 15:01:50|676.02|666.92|675.53|666.43|676.02|666.92|675.53|666.43|22
1656687720000|2022-07-01 15:02:00|675.54|666.44|675.57|666.47|675.58|666.48|675.48|666.38|16
1656687730000|2022-07-01 15:02:10|675.54|666.44|675.6|666.5|675.6|666.5|675.54|666.44|9
1656687740000|2022-07-01 15:02:20|675.59|666.49|675.56|666.46|675.6|666.5|675.53|666.43|19
1656687750000|2022-07-01 15:02:30|675.54|666.44|675.53|666.43|675.57|666.47|675.53|666.43|11
1656687760000|2022-07-01 15:02:40|675.54|666.44|675.48|666.38|675.54|666.44|675.45|666.35|5
1656687770000|2022-07-01 15:02:50|675.47|666.37|674.64|665.54|675.47|666.37|674.63|665.53|19
1656687780000|2022-07-01 15:03:00|674.63|665.53|674.73|665.63|674.76|665.66|674.6|665.5|18
1656687790000|2022-07-01 15:03:10|674.8|665.7|673.82|664.72|674.8|665.7|673.82|664.72|20
1656687800000|2022-07-01 15:03:20|673.81|664.71|673.97|664.87|674.03|664.93|673.81|664.71|21
1656687810000|2022-07-01 15:03:30|673.96|664.86|674.02|664.92|674.27|665.17|673.93|664.83|11
1656687820000|2022-07-01 15:03:40|674.27|665.17|674.01|664.91|674.27|665.17|673.96|664.86|16
1656687830000|2022-07-01 15:03:50|674|664.9|673.97|664.87|674|664.9|673.97|664.87|3
1656687840000|2022-07-01 15:04:00|673.98|664.88|673.97|664.87|674.24|665.14|673.96|664.86|13
1656687850000|2022-07-01 15:04:10|673.96|664.86|673.87|664.77|674.23|665.13|673.87|664.77|15
1656687860000|2022-07-01 15:04:20|674.03|664.93|673.88|664.78|674.03|664.93|673.88|664.78|3
1656687870000|2022-07-01 15:04:30|673.8|664.7|673.03|663.93|673.8|664.7|673.03|663.93|22
1656687880000|2022-07-01 15:04:40|673.02|663.92|673.56|664.46|673.56|664.46|673.02|663.92|16
1656687890000|2022-07-01 15:04:50|673.59|664.49|673.84|664.74|673.85|664.75|673.59|664.49|10
1656687900000|2022-07-01 15:05:00|673.79|664.69|673.97|664.87|674.49|665.39|673.79|664.69|12
1656687910000|2022-07-01 15:05:10|673.96|664.86|674.26|665.16|674.26|665.16|673.95|664.85|6
1656687920000|2022-07-01 15:05:20|674.29|665.19|674.63|665.53|674.67|665.57|674.09|664.99|25
1656687930000|2022-07-01 15:05:30|674.61|665.51|674.54|665.44|674.61|665.51|674.32|665.22|24
1656687940000|2022-07-01 15:05:40|674.53|665.43|674.5|665.4|674.54|665.44|674.5|665.4|6
1656687950000|2022-07-01 15:05:50|674.49|665.39|674.62|665.52|674.71|665.61|674.49|665.39|16
1656687960000|2022-07-01 15:06:00|674.6|665.5|675.32|666.22|675.32|666.22|674.57|665.47|22
1656687970000|2022-07-01 15:06:10|675.38|666.28|674.99|665.89|675.49|666.39|674.99|665.89|24
1656687980000|2022-07-01 15:06:20|675.05|665.95|674.97|665.87|675.1|666|674.97|665.87|18
1656687990000|2022-07-01 15:06:30|674.99|665.89|675.06|665.96|675.1|666|674.99|665.89|8
1656688000000|2022-07-01 15:06:40|675.03|665.93|675.47|666.37|675.47|666.37|675.02|665.92|8
1656688010000|2022-07-01 15:06:50|675.44|666.34|674.94|665.84|675.44|666.34|674.94|665.84|13
1656688020000|2022-07-01 15:07:00|674.96|665.86|675.7|666.6|675.7|666.6|674.96|665.86|18
1656688030000|2022-07-01 15:07:10|675.85|666.75|675.55|666.45|675.85|666.75|675.54|666.44|10
1656688040000|2022-07-01 15:07:20|675.54|666.44|675.55|666.45|675.8|666.7|675.53|666.43|10
1656688050000|2022-07-01 15:07:30|675.54|666.44|675.53|666.43|675.54|666.44|675.42|666.32|14
1656688060000|2022-07-01 15:07:40|675.52|666.42|675.42|666.32|675.63|666.53|675.42|666.32|19
1656688070000|2022-07-01 15:07:50|675.43|666.33|675.6|666.5|675.75|666.65|675.43|666.33|14
1656688080000|2022-07-01 15:08:00|675.63|666.53|676.45|667.35|676.6|667.5|675.61|666.51|14
1656688090000|2022-07-01 15:08:10|676.5|667.4|677.07|667.97|677.17|668.07|676.5|667.4|16
1656688100000|2022-07-01 15:08:20|677.18|668.08|677.93|668.83|677.93|668.83|677.16|668.06|26
1656688110000|2022-07-01 15:08:30|678.25|669.15|679.4|670.3|679.67|670.57|678.25|669.15|18
1656688120000|2022-07-01 15:08:40|679.35|670.25|679.87|670.77|679.87|670.77|678.95|669.85|22
1656688130000|2022-07-01 15:08:50|680.21|671.11|679.57|670.47|680.37|671.27|679.5|670.4|25
1656688140000|2022-07-01 15:09:00|679.56|670.46|679.22|670.12|679.56|670.46|679.22|670.12|29
1656688150000|2022-07-01 15:09:10|679.31|670.21|679.45|670.35|679.47|670.37|679.26|670.16|16
1656688160000|2022-07-01 15:09:20|679.37|670.27|679.48|670.38|679.48|670.38|679.2|670.1|12
1656688170000|2022-07-01 15:09:30|679.47|670.37|679.42|670.32|679.47|670.37|679.32|670.22|10
1656688180000|2022-07-01 15:09:40|679.4|670.3|679.68|670.58|679.7|670.6|679.38|670.28|17
1656688190000|2022-07-01 15:09:50|679.72|670.62|679.72|670.62|679.8|670.7|679.61|670.51|8
1656688200000|2022-07-01 15:10:00|679.68|670.58|679.4|670.3|679.69|670.59|679.34|670.24|22
1656688210000|2022-07-01 15:10:10|679.39|670.29|679.29|670.19|679.39|670.29|679.25|670.15|6
1656688220000|2022-07-01 15:10:20|679.25|670.15|679.29|670.19|679.58|670.48|679.24|670.14|11
1656688230000|2022-07-01 15:10:30|679.3|670.2|678.77|669.67|679.3|670.2|678.77|669.67|10
1656688240000|2022-07-01 15:10:40|678.67|669.57|678.82|669.72|678.83|669.73|678.49|669.39|17
1656688250000|2022-07-01 15:10:50|678.7|669.6|677.72|668.62|678.7|669.6|677.72|668.62|19
1656688260000|2022-07-01 15:11:00|677.7|668.6|677.46|668.36|677.7|668.6|677.3|668.2|17
1656688270000|2022-07-01 15:11:10|677.45|668.35|677.41|668.31|677.45|668.35|677.41|668.31|2
1656688280000|2022-07-01 15:11:20|677.46|668.36|677.49|668.39|677.51|668.41|677.46|668.36|9
1656688290000|2022-07-01 15:11:30|677.48|668.38|677.04|667.94|677.48|668.38|676.91|667.81|18
1656688300000|2022-07-01 15:11:40|677.03|667.93|677.45|668.35|677.45|668.35|677.03|667.93|13
1656688310000|2022-07-01 15:11:50|677.22|668.12|678.38|669.28|678.38|669.28|677.12|668.02|22
1656688320000|2022-07-01 15:12:00|678.4|669.3|677.97|668.87|678.43|669.33|677.94|668.84|15
1656688330000|2022-07-01 15:12:10|677.98|668.88|678.44|669.34|678.44|669.34|677.98|668.88|9
1656688340000|2022-07-01 15:12:20|678.46|669.36|679.14|670.04|679.5|670.4|678.46|669.36|26
1656688350000|2022-07-01 15:12:30|679.13|670.03|678.95|669.85|679.13|670.03|678.93|669.83|17
1656688360000|2022-07-01 15:12:40|678.96|669.86|678.9|669.8|678.96|669.86|678.88|669.78|22
1656688370000|2022-07-01 15:12:50|678.89|669.79|678.65|669.55|678.92|669.82|678.54|669.44|17
1656688380000|2022-07-01 15:13:00|678.64|669.54|678.81|669.71|678.9|669.8|678.58|669.48|21
1656688390000|2022-07-01 15:13:10|678.79|669.69|678.91|669.81|678.98|669.88|678.68|669.58|20
1656688400000|2022-07-01 15:13:20|678.94|669.84|679.4|670.3|679.43|670.33|678.94|669.84|22
1656688410000|2022-07-01 15:13:30|679.34|670.24|679.39|670.29|679.51|670.41|679.34|670.24|26
1656688420000|2022-07-01 15:13:40|679.38|670.28|679.53|670.43|679.61|670.51|679.36|670.26|18
1656688430000|2022-07-01 15:13:50|679.54|670.44|679.61|670.51|679.62|670.52|679.43|670.33|14
1656688440000|2022-07-01 15:14:00|679.62|670.52|679.64|670.54|679.67|670.57|679.54|670.44|13
1656688450000|2022-07-01 15:14:10|679.65|670.55|678.54|669.44|679.68|670.58|678.54|669.44|24
1656688460000|2022-07-01 15:14:20|678.53|669.43|678.44|669.34|678.53|669.43|678.3|669.2|21
1656688470000|2022-07-01 15:14:30|678.43|669.33|678.5|669.4|678.52|669.42|678.43|669.33|13
1656688480000|2022-07-01 15:14:40|678.55|669.45|678.53|669.43|678.55|669.45|678.43|669.33|23
1656688490000|2022-07-01 15:14:50|678.52|669.42|678.47|669.37|678.52|669.42|678.47|669.37|9
1656688500000|2022-07-01 15:15:00|678.42|669.32|678.53|669.43|678.53|669.43|678.31|669.21|10
1656688510000|2022-07-01 15:15:10|678.51|669.41|678.28|669.18|678.59|669.49|678.28|669.18|16
1656688520000|2022-07-01 15:15:20|678.27|669.17|678.66|669.56|678.66|669.56|678.27|669.17|13
1656688530000|2022-07-01 15:15:30|678.65|669.55|678.65|669.55|678.65|669.55|678.6|669.5|8
1656688540000|2022-07-01 15:15:40|678.64|669.54|678.92|669.82|679.43|670.33|678.57|669.47|25
1656688550000|2022-07-01 15:15:50|679.4|670.3|678.93|669.83|679.4|670.3|678.92|669.82|5
1656688560000|2022-07-01 15:16:00|679.27|670.17|679.26|670.16|679.32|670.22|678.92|669.82|13
1656688570000|2022-07-01 15:16:10|679.11|670.01|679.45|670.35|679.45|670.35|679.11|670.01|6
1656688580000|2022-07-01 15:16:20|679.48|670.38|679.75|670.65|679.78|670.68|679.48|670.38|13
1656688590000|2022-07-01 15:16:30|679.77|670.67|679.02|669.92|679.79|670.69|679.02|669.92|24
1656688600000|2022-07-01 15:16:40|679|669.9|678.91|669.81|679|669.9|678.91|669.81|13
1656688610000|2022-07-01 15:16:50|678.92|669.82|678.91|669.81|678.94|669.84|678.91|669.81|10
1656688620000|2022-07-01 15:17:00|678.92|669.82|679.63|670.53|679.69|670.59|678.9|669.8|27
1656688630000|2022-07-01 15:17:10|679.64|670.54|679.6|670.5|679.67|670.57|679.56|670.46|28
1656688640000|2022-07-01 15:17:20|679.59|670.49|679.82|670.72|679.82|670.72|679.59|670.49|9
1656688650000|2022-07-01 15:17:30|679.83|670.73|679.89|670.79|679.94|670.84|679.78|670.68|10
1656688660000|2022-07-01 15:17:40|679.92|670.82|680.21|671.11|680.42|671.32|679.92|670.82|24
1656688670000|2022-07-01 15:17:50|680.24|671.14|680.33|671.23|680.58|671.48|680.21|671.11|34
1656688680000|2022-07-01 15:18:00|680.32|671.22|680.48|671.38|680.48|671.38|679.89|670.79|22
1656688690000|2022-07-01 15:18:10|680.43|671.33|680.53|671.43|680.74|671.64|680.43|671.33|10
1656688700000|2022-07-01 15:18:20|680.5|671.4|680.62|671.52|680.8|671.7|680.5|671.4|21
1656688710000|2022-07-01 15:18:30|680.61|671.51|679.99|670.89|680.61|671.51|679.97|670.87|22
1656688720000|2022-07-01 15:18:40|679.91|670.81|680.01|670.91|680.05|670.95|679.91|670.81|14
1656688730000|2022-07-01 15:18:50|680.02|670.92|679.92|670.82|680.02|670.92|679.92|670.82|9
1656688740000|2022-07-01 15:19:00|679.91|670.81|679.62|670.52|679.96|670.86|679.58|670.48|23
1656688750000|2022-07-01 15:19:10|679.71|670.61|679.5|670.4|679.71|670.61|679.5|670.4|19
1656688760000|2022-07-01 15:19:20|679.51|670.41|679.13|670.03|679.52|670.42|679.01|669.91|22
1656688770000|2022-07-01 15:19:30|679.12|670.02|679.13|670.03|679.13|670.03|678.95|669.85|12
1656688780000|2022-07-01 15:19:40|679.12|670.02|678.99|669.89|679.12|670.02|678.97|669.87|16
1656688790000|2022-07-01 15:19:50|678.98|669.88|678.99|669.89|679.06|669.96|678.91|669.81|19
1656688800000|2022-07-01 15:20:00|678.98|669.88|678.73|669.63|678.98|669.88|678.7|669.6|15
1656688810000|2022-07-01 15:20:10|678.95|669.85|679.65|670.55|679.65|670.55|678.73|669.63|27
1656688820000|2022-07-01 15:20:20|679.69|670.59|679.85|670.75|679.88|670.78|679.65|670.55|15
1656688830000|2022-07-01 15:20:30|679.84|670.74|680.32|671.22|680.41|671.31|679.84|670.74|16
1656688840000|2022-07-01 15:20:40|680.22|671.12|679.8|670.7|680.22|671.12|679.79|670.69|20
1656688850000|2022-07-01 15:20:50|679.95|670.85|679.75|670.65|679.95|670.85|679.58|670.48|28
1656688860000|2022-07-01 15:21:00|679.81|670.71|679.46|670.36|679.81|670.71|679.01|669.91|25
1656688870000|2022-07-01 15:21:10|679.48|670.38|679.61|670.51|679.61|670.51|679.45|670.35|15
1656688880000|2022-07-01 15:21:20|679.6|670.5|679.54|670.44|679.7|670.6|679.48|670.38|14
1656688890000|2022-07-01 15:21:30|679.56|670.46|679.54|670.44|679.56|670.46|679.46|670.36|20
1656688900000|2022-07-01 15:21:40|679.53|670.43|679.48|670.38|679.54|670.44|679.44|670.34|16
1656688910000|2022-07-01 15:21:50|679.51|670.41|679.38|670.28|679.51|670.41|679.38|670.28|19
1656688920000|2022-07-01 15:22:00|679.41|670.31|679.39|670.29|679.46|670.36|679.35|670.25|12
1656688930000|2022-07-01 15:22:10|679.36|670.26|679.43|670.33|679.46|670.36|679.35|670.25|11
1656688940000|2022-07-01 15:22:20|679.45|670.35|679.68|670.58|679.75|670.65|679.45|670.35|14
1656688950000|2022-07-01 15:22:30|679.67|670.57|679.84|670.74|679.88|670.78|679.67|670.57|11
1656688960000|2022-07-01 15:22:40|679.86|670.76|679.84|670.74|679.86|670.76|679.84|670.74|15
1656688970000|2022-07-01 15:22:50|679.83|670.73|679.51|670.41|679.85|670.75|679.51|670.41|21
1656688980000|2022-07-01 15:23:00|679.48|670.38|679.42|670.32|679.51|670.41|679.4|670.3|19
1656688990000|2022-07-01 15:23:10|679.4|670.3|679.41|670.31|679.45|670.35|679.39|670.29|9
1656689000000|2022-07-01 15:23:20|679.46|670.36|679.47|670.37|679.55|670.45|679.35|670.25|20
1656689010000|2022-07-01 15:23:30|679.44|670.34|679.65|670.55|679.74|670.64|679.37|670.27|21
1656689020000|2022-07-01 15:23:40|679.62|670.52|679.29|670.19|679.62|670.52|679.28|670.18|15
1656689030000|2022-07-01 15:23:50|679.25|670.15|678.44|669.34|679.28|670.18|678.44|669.34|26
1656689040000|2022-07-01 15:24:00|678.45|669.35|678.33|669.23|678.65|669.55|678.33|669.23|14
1656689050000|2022-07-01 15:24:10|678.06|668.96|677.56|668.46|678.06|668.96|677.56|668.46|15
1656689060000|2022-07-01 15:24:20|677.5|668.4|677.61|668.51|677.65|668.55|677.29|668.19|28
1656689070000|2022-07-01 15:24:30|677.38|668.28|677.02|667.92|677.56|668.46|676.96|667.86|11
1656689080000|2022-07-01 15:24:40|677|667.9|676.91|667.81|677|667.9|676.89|667.79|10
1656689090000|2022-07-01 15:24:50|676.93|667.83|677.27|668.17|677.3|668.2|676.93|667.83|8
1656689100000|2022-07-01 15:25:00|677.26|668.16|676.92|667.82|677.37|668.27|676.91|667.81|21
1656689110000|2022-07-01 15:25:10|676.91|667.81|675.73|666.63|676.91|667.81|675.73|666.63|28
1656689120000|2022-07-01 15:25:20|675.72|666.62|675.9|666.8|675.9|666.8|675.68|666.58|13
1656689130000|2022-07-01 15:25:30|675.89|666.79|676.16|667.06|676.5|667.4|675.83|666.73|25
1656689140000|2022-07-01 15:25:40|676.15|667.05|676.17|667.07|676.18|667.08|675.96|666.86|25
1656689150000|2022-07-01 15:25:50|676.15|667.05|676.33|667.23|676.51|667.41|676.15|667.05|24
1656689160000|2022-07-01 15:26:00|676.32|667.22|675.83|666.73|676.41|667.31|675.83|666.73|31
1656689170000|2022-07-01 15:26:10|675.79|666.69|675.68|666.58|675.88|666.78|675.57|666.47|33
1656689180000|2022-07-01 15:26:20|675.67|666.57|675.45|666.35|675.71|666.61|675.31|666.21|32
1656689190000|2022-07-01 15:26:30|675.64|666.54|675.65|666.55|675.68|666.58|675.4|666.3|24
1656689200000|2022-07-01 15:26:40|675.5|666.4|675.61|666.51|675.83|666.73|675.5|666.4|24
1656689210000|2022-07-01 15:26:50|675.62|666.52|675.77|666.67|675.83|666.73|675.6|666.5|15
1656689220000|2022-07-01 15:27:00|675.9|666.8|675.91|666.81|675.91|666.81|675.88|666.78|8
1656689230000|2022-07-01 15:27:10|675.9|666.8|675.63|666.53|675.9|666.8|675.63|666.53|24
1656689240000|2022-07-01 15:27:20|675.62|666.52|675.73|666.63|675.73|666.63|675.62|666.52|15
1656689250000|2022-07-01 15:27:30|675.72|666.62|675.64|666.54|675.73|666.63|675.64|666.54|11
1656689260000|2022-07-01 15:27:40|675.67|666.57|675.68|666.58|675.71|666.61|675.62|666.52|9
1656689270000|2022-07-01 15:27:50|675.67|666.57|675.68|666.58|675.73|666.63|675.62|666.52|18
1656689280000|2022-07-01 15:28:00|675.67|666.57|675.7|666.6|675.73|666.63|675.6|666.5|17
1656689290000|2022-07-01 15:28:10|675.72|666.62|675.96|666.86|675.99|666.89|675.7|666.6|9
1656689300000|2022-07-01 15:28:20|675.99|666.89|676.63|667.53|676.7|667.6|675.99|666.89|19
1656689310000|2022-07-01 15:28:30|676.58|667.48|676.17|667.07|676.58|667.48|676.06|666.96|20
1656689320000|2022-07-01 15:28:40|676.12|667.02|675.88|666.78|676.17|667.07|675.88|666.78|12
1656689330000|2022-07-01 15:28:50|675.95|666.85|676|666.9|676|666.9|675.88|666.78|6
1656689340000|2022-07-01 15:29:00|675.96|666.86|675.99|666.89|675.99|666.89|675.91|666.81|5
1656689350000|2022-07-01 15:29:10|675.78|666.68|675.71|666.61|675.81|666.71|675.57|666.47|28
1656689360000|2022-07-01 15:29:20|675.77|666.67|675.76|666.66|675.77|666.67|675.66|666.56|20
1656689370000|2022-07-01 15:29:30|675.75|666.65|675.8|666.7|675.8|666.7|675.71|666.61|4
1656689380000|2022-07-01 15:29:40|675.74|666.64|675.71|666.61|675.74|666.64|675.44|666.34|19
1656689390000|2022-07-01 15:29:50|675.66|666.56|675.9|666.8|675.9|666.8|675.54|666.44|19
1656689400000|2022-07-01 15:30:00|675.87|666.77|675.93|666.83|675.93|666.83|675.81|666.71|16
1656689410000|2022-07-01 15:30:10|675.94|666.84|675.7|666.6|675.94|666.84|675.46|666.36|17
1656689420000|2022-07-01 15:30:20|675.71|666.61|675.84|666.74|675.89|666.79|675.71|666.61|19
1656689430000|2022-07-01 15:30:30|675.83|666.73|676|666.9|676.01|666.91|675.83|666.73|6
1656689440000|2022-07-01 15:30:40|675.99|666.89|676.66|667.56|676.74|667.64|675.99|666.89|20
1656689450000|2022-07-01 15:30:50|676.7|667.6|677.45|668.35|677.45|668.35|676.7|667.6|17
1656689460000|2022-07-01 15:31:00|677.44|668.34|677.62|668.52|677.63|668.53|677.43|668.33|24
1656689470000|2022-07-01 15:31:10|677.61|668.51|677.6|668.5|677.61|668.51|677.22|668.12|13
1656689480000|2022-07-01 15:31:20|677.51|668.41|677.65|668.55|677.74|668.64|677.51|668.41|10
1656689490000|2022-07-01 15:31:30|677.64|668.54|677.07|667.97|677.66|668.56|677.02|667.92|22
1656689500000|2022-07-01 15:31:40|677.08|667.98|676.98|667.88|677.08|667.98|676.98|667.88|5
1656689510000|2022-07-01 15:31:50|677.01|667.91|676.93|667.83|677.01|667.91|676.93|667.83|6
1656689520000|2022-07-01 15:32:00|676.96|667.86|677.16|668.06|677.16|668.06|676.93|667.83|14
1656689530000|2022-07-01 15:32:10|677.09|667.99|676.81|667.71|677.09|667.99|676.81|667.71|11
1656689540000|2022-07-01 15:32:20|676.76|667.66|676.15|667.05|676.76|667.66|676.15|667.05|14
1656689550000|2022-07-01 15:32:30|676.14|667.04|675.18|666.08|676.16|667.06|675.17|666.07|19
1656689560000|2022-07-01 15:32:40|675.2|666.1|675.78|666.68|675.78|666.68|675.2|666.1|28
1656689570000|2022-07-01 15:32:50|675.77|666.67|675.6|666.5|675.78|666.68|675.58|666.48|16
1656689580000|2022-07-01 15:33:00|675.61|666.51|675.6|666.5|675.76|666.66|675.25|666.15|18
1656689590000|2022-07-01 15:33:10|675.7|666.6|675.7|666.6|675.81|666.71|675.62|666.52|20
1656689600000|2022-07-01 15:33:20|675.74|666.64|676.67|667.57|676.73|667.63|675.74|666.64|22
1656689610000|2022-07-01 15:33:30|676.66|667.56|676.69|667.59|676.69|667.59|676.46|667.36|19
1656689620000|2022-07-01 15:33:40|676.75|667.65|676.51|667.41|676.75|667.65|676.51|667.41|9
1656689630000|2022-07-01 15:33:50|676.5|667.4|676.41|667.31|676.5|667.4|675.98|666.88|8
1656689640000|2022-07-01 15:34:00|675.98|666.88|676.61|667.51|676.79|667.69|675.98|666.88|13
1656689650000|2022-07-01 15:34:10|676.63|667.53|676.47|667.37|676.75|667.65|676.28|667.18|17
1656689660000|2022-07-01 15:34:20|676.46|667.36|676.43|667.33|676.47|667.37|676.43|667.33|4
1656689670000|2022-07-01 15:34:30|676.39|667.29|676.39|667.29|676.39|667.29|676.39|667.29|1
1656689680000|2022-07-01 15:34:40|675.99|666.89|676.08|666.98|676.08|666.98|675.98|666.88|3
1656689690000|2022-07-01 15:34:50|676.13|667.03|676.63|667.53|676.69|667.59|676.13|667.03|10
1656689700000|2022-07-01 15:35:00|676.64|667.54|676.91|667.81|676.93|667.83|676.64|667.54|14
1656689710000|2022-07-01 15:35:10|676.9|667.8|676.92|667.82|676.93|667.83|676.86|667.76|14
1656689720000|2022-07-01 15:35:20|676.94|667.84|677.03|667.93|677.08|667.98|676.86|667.76|16
1656689730000|2022-07-01 15:35:30|677|667.9|675.98|666.88|677|667.9|675.98|666.88|23
1656689740000|2022-07-01 15:35:40|675.87|666.77|676.02|666.92|676.02|666.92|675.79|666.69|15
1656689750000|2022-07-01 15:35:50|676.06|666.96|676.9|667.8|676.97|667.87|676.06|666.96|20
1656689760000|2022-07-01 15:36:00|676.91|667.81|676.81|667.71|677.15|668.05|676.81|667.71|15
1656689770000|2022-07-01 15:36:10|676.84|667.74|676.81|667.71|676.84|667.74|676.81|667.71|4
1656689790000|2022-07-01 15:36:30|676.42|667.32|676.15|667.05|676.42|667.32|676.14|667.04|11
1656689800000|2022-07-01 15:36:40|676.1|667|675.7|666.6|676.1|667|675.7|666.6|21
1656689810000|2022-07-01 15:36:50|675.69|666.59|675.07|665.97|675.85|666.75|675.07|665.97|14
1656689820000|2022-07-01 15:37:00|675.05|665.95|675.13|666.03|675.23|666.13|675.04|665.94|16
1656689830000|2022-07-01 15:37:10|675.12|666.02|675.13|666.03|675.13|666.03|675.12|666.02|2
1656689840000|2022-07-01 15:37:20|675.12|666.02|674.18|665.08|675.13|666.03|674.15|665.05|21
1656689850000|2022-07-01 15:37:30|674.25|665.15|674.71|665.61|674.87|665.77|674.25|665.15|27
1656689860000|2022-07-01 15:37:40|674.7|665.6|674.53|665.43|674.72|665.62|674.53|665.43|24
1656689870000|2022-07-01 15:37:50|674.44|665.34|674.53|665.43|674.84|665.74|674.15|665.05|27
1656689880000|2022-07-01 15:38:00|674.52|665.42|674.51|665.41|674.83|665.73|674.5|665.4|27
1656689890000|2022-07-01 15:38:10|674.67|665.57|674.66|665.56|674.76|665.66|674.52|665.42|18
1656689900000|2022-07-01 15:38:20|674.71|665.61|674.68|665.58|674.71|665.61|674.59|665.49|8
1656689910000|2022-07-01 15:38:30|674.67|665.57|674.56|665.46|674.67|665.57|674.34|665.24|15
1656689920000|2022-07-01 15:38:40|674.55|665.45|674.14|665.04|674.74|665.64|674.14|665.04|21
1656689930000|2022-07-01 15:38:50|674.18|665.08|674.58|665.48|674.67|665.57|674.08|664.98|16
1656689940000|2022-07-01 15:39:00|674.67|665.57|674.58|665.48|674.95|665.85|674.58|665.48|24
1656689950000|2022-07-01 15:39:10|674.57|665.47|674.66|665.56|674.7|665.6|674.43|665.33|15
1656689960000|2022-07-01 15:39:20|674.56|665.46|674.83|665.73|674.85|665.75|674.56|665.46|12
1656689970000|2022-07-01 15:39:30|674.86|665.76|675.6|666.5|676.02|666.92|674.86|665.76|24
1656689980000|2022-07-01 15:39:40|675.59|666.49|677.7|668.6|677.9|668.8|675.52|666.42|25
1656689990000|2022-07-01 15:39:50|677.8|668.7|678.02|668.92|678.23|669.13|677.75|668.65|23
1656690000000|2022-07-01 15:40:00|678.03|668.93|677.97|668.87|678.08|668.98|677.96|668.86|10
1656690010000|2022-07-01 15:40:10|677.98|668.88|677.87|668.77|677.98|668.88|677.87|668.77|16
1656690020000|2022-07-01 15:40:20|677.86|668.76|677.74|668.64|677.87|668.77|677.7|668.6|36
1656690030000|2022-07-01 15:40:30|677.73|668.63|677.91|668.81|677.91|668.81|677.69|668.59|28
1656690040000|2022-07-01 15:40:40|677.95|668.85|678|668.9|678.01|668.91|677.95|668.85|6
1656690050000|2022-07-01 15:40:50|678.02|668.92|678.59|669.49|678.67|669.57|678.01|668.91|16
1656690060000|2022-07-01 15:41:00|678.63|669.53|679.05|669.95|679.05|669.95|678.61|669.51|23
1656690070000|2022-07-01 15:41:10|679.04|669.94|678.7|669.6|679.04|669.94|678.27|669.17|32
1656690080000|2022-07-01 15:41:20|678.69|669.59|678.31|669.21|678.75|669.65|678.12|669.02|30
1656690090000|2022-07-01 15:41:30|678.25|669.15|678.03|668.93|678.31|669.21|678.03|668.93|14
1656690100000|2022-07-01 15:41:40|677.98|668.88|677.97|668.87|678.06|668.96|677.95|668.85|7
1656690110000|2022-07-01 15:41:50|677.96|668.86|678.11|669.01|678.2|669.1|677.96|668.86|18
1656690120000|2022-07-01 15:42:00|678.04|668.94|678.12|669.02|678.15|669.05|678.04|668.94|13
1656690130000|2022-07-01 15:42:10|678.13|669.03|678.17|669.07|678.18|669.08|678.11|669.01|18
1656690140000|2022-07-01 15:42:20|678.18|669.08|678.8|669.7|678.8|669.7|678.15|669.05|21
1656690150000|2022-07-01 15:42:30|678.79|669.69|678.8|669.7|678.86|669.76|678.65|669.55|21
1656690160000|2022-07-01 15:42:40|678.79|669.69|678.82|669.72|678.83|669.73|678.65|669.55|14
1656690170000|2022-07-01 15:42:50|678.78|669.68|678.85|669.75|678.88|669.78|678.78|669.68|15
1656690180000|2022-07-01 15:43:00|678.84|669.74|678.84|669.74|678.84|669.74|678.83|669.73|3
1656690190000|2022-07-01 15:43:10|678.91|669.81|678.95|669.85|678.97|669.87|678.91|669.81|3
1656690200000|2022-07-01 15:43:20|678.97|669.87|680.18|671.08|680.18|671.08|678.97|669.87|21
1656690210000|2022-07-01 15:43:30|680.27|671.17|680.17|671.07|680.27|671.17|680.16|671.06|13
1656690220000|2022-07-01 15:43:40|680.16|671.06|680.03|670.93|680.16|671.06|680.03|670.93|12
1656690230000|2022-07-01 15:43:50|680.02|670.92|679.97|670.87|680.02|670.92|679.87|670.77|8
1656690240000|2022-07-01 15:44:00|679.93|670.83|679.9|670.8|679.94|670.84|679.88|670.78|6
1656690250000|2022-07-01 15:44:10|679.85|670.75|679.81|670.71|679.85|670.75|679.76|670.66|7
1656690260000|2022-07-01 15:44:20|679.77|670.67|679.35|670.25|679.79|670.69|679.35|670.25|19
1656690270000|2022-07-01 15:44:30|679.33|670.23|679.74|670.64|679.79|670.69|679.26|670.16|20
1656690280000|2022-07-01 15:44:40|679.7|670.6|679.05|669.95|679.74|670.64|679.05|669.95|15
1656690290000|2022-07-01 15:44:50|679.02|669.92|678.88|669.78|679.05|669.95|678.88|669.78|12
1656690300000|2022-07-01 15:45:00|678.59|669.49|678.21|669.11|678.59|669.49|678.15|669.05|19
1656690310000|2022-07-01 15:45:10|678.27|669.17|678.9|669.8|678.9|669.8|678.27|669.17|20
1656690320000|2022-07-01 15:45:20|678.93|669.83|678.65|669.55|678.93|669.83|678.61|669.51|18
1656690330000|2022-07-01 15:45:30|678.68|669.58|677.69|668.59|678.68|669.58|677.69|668.59|18
1656690340000|2022-07-01 15:45:40|677.68|668.58|677.17|668.07|677.69|668.59|677.17|668.07|15
1656690350000|2022-07-01 15:45:50|677.16|668.06|676.62|667.52|677.16|668.06|676.59|667.49|15
1656690360000|2022-07-01 15:46:00|676.61|667.51|676.19|667.09|676.68|667.58|676.17|667.07|31
1656690370000|2022-07-01 15:46:10|676.13|667.03|676.07|666.97|676.13|667.03|675.91|666.81|10
1656690380000|2022-07-01 15:46:20|676.06|666.96|675.88|666.78|676.06|666.96|675.86|666.76|9
1656690390000|2022-07-01 15:46:30|675.93|666.83|675.69|666.59|675.94|666.84|675.62|666.52|10
1656690400000|2022-07-01 15:46:40|675.68|666.58|675.71|666.61|675.73|666.63|675.6|666.5|14
1656690410000|2022-07-01 15:46:50|675.67|666.57|675.58|666.48|675.86|666.76|675.58|666.48|10
1656690420000|2022-07-01 15:47:00|675.6|666.5|675.23|666.13|675.98|666.88|675.23|666.13|26
1656690430000|2022-07-01 15:47:10|675.19|666.09|675.7|666.6|675.75|666.65|675.18|666.08|17
1656690440000|2022-07-01 15:47:20|675.75|666.65|675.72|666.62|676|666.9|675.68|666.58|25
1656690450000|2022-07-01 15:47:30|675.73|666.63|675.83|666.73|675.83|666.73|675.71|666.61|9
1656690460000|2022-07-01 15:47:40|675.89|666.79|676.7|667.6|676.71|667.61|675.86|666.76|27
1656690470000|2022-07-01 15:47:50|676.69|667.59|676.19|667.09|676.7|667.6|676.19|667.09|27
1656690480000|2022-07-01 15:48:00|676.18|667.08|676|666.9|676.18|667.08|676|666.9|14
1656690490000|2022-07-01 15:48:10|676.04|666.94|675.92|666.82|676.07|666.97|675.92|666.82|12
1656690500000|2022-07-01 15:48:20|675.88|666.78|675.48|666.38|675.88|666.78|675.47|666.37|16
1656690510000|2022-07-01 15:48:30|675.49|666.39|675.92|666.82|675.92|666.82|675.49|666.39|13
1656690520000|2022-07-01 15:48:40|675.51|666.41|675.51|666.41|675.88|666.78|675.47|666.37|9
1656690540000|2022-07-01 15:49:00|675.65|666.55|675.2|666.1|675.68|666.58|675.11|666.01|14
1656690550000|2022-07-01 15:49:10|675.13|666.03|674.96|665.86|675.13|666.03|674.88|665.78|14
1656690560000|2022-07-01 15:49:20|674.98|665.88|674.96|665.86|674.98|665.88|674.96|665.86|8
1656690570000|2022-07-01 15:49:30|674.98|665.88|674.99|665.89|674.99|665.89|674.96|665.86|11
1656690580000|2022-07-01 15:49:40|675.03|665.93|675.17|666.07|675.19|666.09|675.03|665.93|15
1656690590000|2022-07-01 15:49:50|675.1|666|674.91|665.81|675.15|666.05|674.88|665.78|18
1656690600000|2022-07-01 15:50:00|674.94|665.84|675.05|665.95|675.13|666.03|674.92|665.82|15
1656690610000|2022-07-01 15:50:10|675.1|666|674.94|665.84|675.14|666.04|674.94|665.84|10
1656690620000|2022-07-01 15:50:20|674.93|665.83|673.99|664.89|674.94|665.84|673.95|664.85|18
1656690630000|2022-07-01 15:50:30|674.02|664.92|673.41|664.31|674.02|664.92|673.15|664.05|24
1656690640000|2022-07-01 15:50:40|673.34|664.24|675.05|665.95|675.05|665.95|673.34|664.24|28
1656690650000|2022-07-01 15:50:50|675.04|665.94|675.97|666.87|675.97|666.87|674.98|665.88|26
1656690660000|2022-07-01 15:51:00|676.09|666.99|675.11|666.01|676.12|667.02|675.08|665.98|26
1656690670000|2022-07-01 15:51:10|675.14|666.04|674.94|665.84|675.16|666.06|674.93|665.83|18
1656690680000|2022-07-01 15:51:20|674.91|665.81|674.77|665.67|675.02|665.92|674.7|665.6|16
1656690690000|2022-07-01 15:51:30|674.76|665.66|673.54|664.44|674.76|665.66|673.19|664.09|31
1656690700000|2022-07-01 15:51:40|673.71|664.61|673.57|664.47|673.71|664.61|673.41|664.31|26
1656690710000|2022-07-01 15:51:50|673.56|664.46|672.92|663.82|673.56|664.46|672.65|663.55|30
1656690720000|2022-07-01 15:52:00|672.98|663.88|672.49|663.39|672.98|663.88|672.49|663.39|22
1656690730000|2022-07-01 15:52:10|672.48|663.38|674.02|664.92|674.05|664.95|672.48|663.38|23
1656690740000|2022-07-01 15:52:20|674.05|664.95|673.85|664.75|674.05|664.95|673.85|664.75|14
1656690750000|2022-07-01 15:52:30|673.83|664.73|673.94|664.84|673.97|664.87|673.83|664.73|8
1656690760000|2022-07-01 15:52:40|673.93|664.83|673.95|664.85|673.99|664.89|673.82|664.72|11
1656690770000|2022-07-01 15:52:50|673.96|664.86|673.92|664.82|674.01|664.91|673.89|664.79|9
1656690780000|2022-07-01 15:53:00|673.94|664.84|673.92|664.82|674.05|664.95|673.92|664.82|13
1656690790000|2022-07-01 15:53:10|673.93|664.83|673.97|664.87|673.99|664.89|673.93|664.83|11
1656690800000|2022-07-01 15:53:20|673.98|664.88|674.06|664.96|674.13|665.03|673.9|664.8|16
1656690810000|2022-07-01 15:53:30|674.08|664.98|673.81|664.71|674.1|665|673.81|664.71|15
1656690820000|2022-07-01 15:53:40|673.75|664.65|673.88|664.78|674|664.9|673.66|664.56|33
1656690830000|2022-07-01 15:53:50|673.87|664.77|674.01|664.91|674.11|665.01|673.74|664.64|27
1656690840000|2022-07-01 15:54:00|674|664.9|673.87|664.77|674.02|664.92|673.86|664.76|12
1656690850000|2022-07-01 15:54:10|673.83|664.73|673.16|664.06|673.83|664.73|673.07|663.97|28
1656690860000|2022-07-01 15:54:20|673.49|664.39|673.54|664.44|673.75|664.65|673.49|664.39|22
1656690870000|2022-07-01 15:54:30|673.52|664.42|673.26|664.16|673.66|664.56|673.05|663.95|24
1656690880000|2022-07-01 15:54:40|673.25|664.15|673.01|663.91|673.25|664.15|673.01|663.91|9
1656690890000|2022-07-01 15:54:50|672.97|663.87|672.95|663.85|673.13|664.03|672.85|663.75|18
1656690900000|2022-07-01 15:55:00|672.86|663.76|672.56|663.46|672.86|663.76|672.03|662.93|19
1656690910000|2022-07-01 15:55:10|672.58|663.48|673.04|663.94|673.04|663.94|672.56|663.46|14
1656690920000|2022-07-01 15:55:20|672.97|663.87|673.07|663.97|673.19|664.09|672.93|663.83|12
1656690930000|2022-07-01 15:55:30|673.12|664.02|673.83|664.73|674.06|664.96|673.1|664|18
1656690940000|2022-07-01 15:55:40|673.9|664.8|674.28|665.18|674.28|665.18|673.9|664.8|8
1656690950000|2022-07-01 15:55:50|674.2|665.1|674.11|665.01|674.2|665.1|674|664.9|12
1656690960000|2022-07-01 15:56:00|674.09|664.99|674.31|665.21|674.31|665.21|674.09|664.99|7
1656690970000|2022-07-01 15:56:10|674.3|665.2|674.08|664.98|674.3|665.2|673.97|664.87|15
1656690980000|2022-07-01 15:56:20|674.03|664.93|673.71|664.61|674.08|664.98|673.69|664.59|16
1656690990000|2022-07-01 15:56:30|673.74|664.64|673.99|664.89|674|664.9|673.74|664.64|11
1656691000000|2022-07-01 15:56:40|674|664.9|674.09|664.99|674.14|665.04|673.98|664.88|17
1656691010000|2022-07-01 15:56:50|674.14|665.04|674.15|665.05|674.16|665.06|674.13|665.03|7
1656691020000|2022-07-01 15:57:00|674.14|665.04|674.12|665.02|674.15|665.05|674.06|664.96|6
1656691030000|2022-07-01 15:57:10|674.13|665.03|673.9|664.8|674.13|665.03|673.9|664.8|15
1656691040000|2022-07-01 15:57:20|673.91|664.81|673.68|664.58|673.99|664.89|673.61|664.51|15
1656691050000|2022-07-01 15:57:30|673.67|664.57|673.67|664.57|673.75|664.65|673.63|664.53|7
1656691060000|2022-07-01 15:57:40|673.71|664.61|673.66|664.56|673.71|664.61|673.62|664.52|4
1656691070000|2022-07-01 15:57:50|673.75|664.65|674.04|664.94|674.04|664.94|673.68|664.58|9
1656691080000|2022-07-01 15:58:00|674.03|664.93|674.09|664.99|674.09|664.99|673.95|664.85|13
1656691090000|2022-07-01 15:58:10|674.05|664.95|673.95|664.85|674.05|664.95|673.95|664.85|19
1656691100000|2022-07-01 15:58:20|673.94|664.84|673.85|664.75|673.96|664.86|673.85|664.75|11
1656691110000|2022-07-01 15:58:30|673.83|664.73|673.68|664.58|673.83|664.73|673.51|664.41|11
1656691120000|2022-07-01 15:58:40|673.69|664.59|673.23|664.13|673.8|664.7|673.19|664.09|19
1656691130000|2022-07-01 15:58:50|673.24|664.14|673.22|664.12|673.42|664.32|673.12|664.02|22
1656691140000|2022-07-01 15:59:00|673.13|664.03|673.19|664.09|673.28|664.18|673.11|664.01|17
1656691150000|2022-07-01 15:59:10|673.18|664.08|673.16|664.06|673.21|664.11|673.16|664.06|8
1656691160000|2022-07-01 15:59:20|673.1|664|673.16|664.06|673.16|664.06|672.88|663.78|15
1656691170000|2022-07-01 15:59:30|673.1|664|673.77|664.67|673.83|664.73|673.1|664|10
1656691180000|2022-07-01 15:59:40|673.73|664.63|675.14|666.04|675.48|666.38|673.73|664.63|26
1656691190000|2022-07-01 15:59:50|675.19|666.09|675.09|665.99|675.24|666.14|675.01|665.91|16
1656691200000|2022-07-01 16:00:00|675|665.9|674.91|665.81|675|665.9|674.91|665.81|3
1656691210000|2022-07-01 16:00:10|674.95|665.85|674.03|664.93|674.95|665.85|674.03|664.93|16
1656691220000|2022-07-01 16:00:20|673.98|664.88|674.1|665|674.17|665.07|673.91|664.81|12
1656691230000|2022-07-01 16:00:30|674.08|664.98|673.98|664.88|674.08|664.98|673.86|664.76|14
1656691240000|2022-07-01 16:00:40|673.99|664.89|674.12|665.02|674.13|665.03|673.99|664.89|13
1656691250000|2022-07-01 16:00:50|674.28|665.18|674.62|665.52|674.62|665.52|674.28|665.18|7
1656691260000|2022-07-01 16:01:00|674.61|665.51|674.59|665.49|674.73|665.63|674.57|665.47|15
1656691270000|2022-07-01 16:01:10|674.51|665.41|674.5|665.4|674.59|665.49|674.5|665.4|4
1656691280000|2022-07-01 16:01:20|674.51|665.41|674.32|665.22|674.51|665.41|674.27|665.17|5
1656691290000|2022-07-01 16:01:30|674.18|665.08|674.24|665.14|674.25|665.15|674.18|665.08|8
1656691300000|2022-07-01 16:01:40|674.25|665.15|674.19|665.09|674.25|665.15|674.19|665.09|17
1656691310000|2022-07-01 16:01:50|674.18|665.08|674.26|665.16|674.27|665.17|674.18|665.08|12
1656691320000|2022-07-01 16:02:00|674.25|665.15|674.24|665.14|674.27|665.17|674.21|665.11|8
1656691330000|2022-07-01 16:02:10|674.25|665.15|674.25|665.15|674.26|665.16|674.22|665.12|9
1656691340000|2022-07-01 16:02:20|674.27|665.17|673.61|664.51|674.27|665.17|673.28|664.18|25
1656691350000|2022-07-01 16:02:30|673.62|664.52|673.93|664.83|674.11|665.01|673.62|664.52|13
1656691360000|2022-07-01 16:02:40|674.01|664.91|673.98|664.88|674.11|665.01|673.96|664.86|6
1656691370000|2022-07-01 16:02:50|673.95|664.85|674.1|665|674.15|665.05|673.87|664.77|21
1656691380000|2022-07-01 16:03:00|674.06|664.96|673.07|663.97|674.15|665.05|673.02|663.92|9
1656691390000|2022-07-01 16:03:10|673.11|664.01|673.89|664.79|673.93|664.83|673.11|664.01|21
1656691400000|2022-07-01 16:03:20|673.88|664.78|673.89|664.79|673.91|664.81|673.81|664.71|21
1656691410000|2022-07-01 16:03:30|673.88|664.78|674.81|665.71|674.95|665.85|673.85|664.75|28
1656691420000|2022-07-01 16:03:40|674.8|665.7|674.7|665.6|674.85|665.75|674.46|665.36|15
1656691430000|2022-07-01 16:03:50|674.75|665.65|674.91|665.81|674.94|665.84|674.74|665.64|15
1656691440000|2022-07-01 16:04:00|675.02|665.92|675.61|666.51|675.8|666.7|675.02|665.92|27
1656691450000|2022-07-01 16:04:10|675.6|666.5|674.88|665.78|675.68|666.58|674.8|665.7|20
1656691460000|2022-07-01 16:04:20|674.66|665.56|673.97|664.87|674.84|665.74|673.96|664.86|21
1656691470000|2022-07-01 16:04:30|673.81|664.71|674.05|664.95|674.15|665.05|673.81|664.71|11
1656691480000|2022-07-01 16:04:40|674.04|664.94|674.12|665.02|674.17|665.07|674.01|664.91|13
1656691490000|2022-07-01 16:04:50|673.96|664.86|674.04|664.94|674.09|664.99|673.94|664.84|6
1656691500000|2022-07-01 16:05:00|674.09|664.99|674.15|665.05|674.18|665.08|673.98|664.88|14
1656691510000|2022-07-01 16:05:10|674.13|665.03|674.83|665.73|674.83|665.73|674.13|665.03|26
1656691520000|2022-07-01 16:05:20|674.84|665.74|675.05|665.95|675.06|665.96|674.84|665.74|16
1656691530000|2022-07-01 16:05:30|675.01|665.91|675.51|666.41|675.62|666.52|675|665.9|18
1656691540000|2022-07-01 16:05:40|675.5|666.4|675.51|666.41|675.55|666.45|675.43|666.33|15
1656691550000|2022-07-01 16:05:50|675.47|666.37|675.13|666.03|675.47|666.37|675.09|665.99|7
1656691560000|2022-07-01 16:06:00|675.08|665.98|675.87|666.77|675.9|666.8|675.08|665.98|26
1656691570000|2022-07-01 16:06:10|675.9|666.8|675.78|666.68|675.9|666.8|675.77|666.67|12
1656691580000|2022-07-01 16:06:20|675.76|666.66|675.84|666.74|675.87|666.77|675.76|666.66|18
1656691590000|2022-07-01 16:06:30|675.83|666.73|676.02|666.92|676.03|666.93|675.81|666.71|13
1656691600000|2022-07-01 16:06:40|676.03|666.93|676.03|666.93|676.06|666.96|675.98|666.88|11
1656691610000|2022-07-01 16:06:50|675.97|666.87|676.23|667.13|676.23|667.13|675.95|666.85|12
1656691620000|2022-07-01 16:07:00|676.1|667|676.1|667|676.21|667.11|676.1|667|12
1656691630000|2022-07-01 16:07:10|675.94|666.84|676.07|666.97|676.07|666.97|675.65|666.55|28
1656691640000|2022-07-01 16:07:20|676.01|666.91|676.01|666.91|676.07|666.97|676.01|666.91|11
1656691650000|2022-07-01 16:07:30|676.02|666.92|675.96|666.86|676.03|666.93|675.96|666.86|6
1656691660000|2022-07-01 16:07:40|676.07|666.97|676.35|667.25|676.35|667.25|676.05|666.95|12
1656691670000|2022-07-01 16:07:50|676.3|667.2|676.36|667.26|676.45|667.35|676.3|667.2|6
1656691680000|2022-07-01 16:08:00|676.37|667.27|676.37|667.27|676.42|667.32|676.37|667.27|3
1656691690000|2022-07-01 16:08:10|676.42|667.32|676.4|667.3|676.44|667.34|676.37|667.27|5
1656691700000|2022-07-01 16:08:20|676.56|667.46|677.01|667.91|677.01|667.91|676.56|667.46|13
1656691710000|2022-07-01 16:08:30|677|667.9|677|667.9|677.15|668.05|676.99|667.89|7
1656691720000|2022-07-01 16:08:40|676.96|667.86|677|667.9|677.01|667.91|676.93|667.83|18
1656691730000|2022-07-01 16:08:50|676.97|667.87|677.09|667.99|677.09|667.99|676.94|667.84|17
1656691740000|2022-07-01 16:09:00|677.04|667.94|677.82|668.72|677.84|668.74|677.04|667.94|15
1656691750000|2022-07-01 16:09:10|677.81|668.71|677.76|668.66|677.81|668.71|677.71|668.61|8
1656691760000|2022-07-01 16:09:20|677.79|668.69|677.99|668.89|677.99|668.89|677.76|668.66|11
1656691770000|2022-07-01 16:09:30|678|668.9|678.88|669.78|678.88|669.78|677.94|668.84|12
1656691780000|2022-07-01 16:09:40|678.89|669.79|678.91|669.81|679.02|669.92|678.89|669.79|9
1656691790000|2022-07-01 16:09:50|678.9|669.8|678.2|669.1|678.93|669.83|678.2|669.1|17
1656691800000|2022-07-01 16:10:00|678.25|669.15|677.97|668.87|678.26|669.16|677.95|668.85|18
1656691810000|2022-07-01 16:10:10|677.96|668.86|677.94|668.84|678.12|669.02|677.9|668.8|17
1656691820000|2022-07-01 16:10:20|677.98|668.88|678.21|669.11|678.21|669.11|677.9|668.8|10
1656691830000|2022-07-01 16:10:30|678.06|668.96|678.23|669.13|678.23|669.13|678.03|668.93|8
1656691840000|2022-07-01 16:10:40|678.07|668.97|677.99|668.89|678.23|669.13|677.96|668.86|19
1656691850000|2022-07-01 16:10:50|678.01|668.91|678.02|668.92|678.18|669.08|677.9|668.8|12
1656691860000|2022-07-01 16:11:00|678.01|668.91|677.81|668.71|678.17|669.07|677.81|668.71|15
1656691870000|2022-07-01 16:11:10|677.88|668.78|677.59|668.49|677.88|668.78|677.26|668.16|19
1656691880000|2022-07-01 16:11:20|677.6|668.5|677.83|668.73|677.83|668.73|677.31|668.21|13
1656691890000|2022-07-01 16:11:30|677.76|668.66|677.79|668.69|677.82|668.72|677.76|668.66|8
1656691900000|2022-07-01 16:11:40|677.82|668.72|677.82|668.72|677.82|668.72|677.81|668.71|3
1656691910000|2022-07-01 16:11:50|677.81|668.71|677.73|668.63|677.87|668.77|677.73|668.63|4
1656691920000|2022-07-01 16:12:00|677.82|668.72|677.76|668.66|677.86|668.76|677.76|668.66|7
1656691930000|2022-07-01 16:12:10|677.79|668.69|677.35|668.25|677.79|668.69|677.19|668.09|16
1656691940000|2022-07-01 16:12:20|677.39|668.29|677.81|668.71|677.82|668.72|677.39|668.29|10
1656691950000|2022-07-01 16:12:30|677.76|668.66|677.73|668.63|677.78|668.68|677.67|668.57|12
1656691960000|2022-07-01 16:12:40|677.33|668.23|677.35|668.25|677.35|668.25|677.16|668.06|14
1656691970000|2022-07-01 16:12:50|677.22|668.12|677.13|668.03|677.34|668.24|677.13|668.03|9
1656691980000|2022-07-01 16:13:00|677.24|668.14|677.14|668.04|677.24|668.14|676.77|667.67|17
1656691990000|2022-07-01 16:13:10|677.15|668.05|677.09|667.99|677.29|668.19|677.04|667.94|14
1656692000000|2022-07-01 16:13:20|677.03|667.93|677.08|667.98|677.33|668.23|677.03|667.93|14
1656692010000|2022-07-01 16:13:30|677.33|668.23|677.33|668.23|677.33|668.23|677.08|667.98|5
1656692020000|2022-07-01 16:13:40|677.08|667.98|676.98|667.88|677.22|668.12|676.98|667.88|13
1656692030000|2022-07-01 16:13:50|676.99|667.89|676.9|667.8|677|667.9|676.89|667.79|8
1656692040000|2022-07-01 16:14:00|676.92|667.82|676.88|667.78|676.97|667.87|676.8|667.7|6
1656692050000|2022-07-01 16:14:10|676.93|667.83|676.98|667.88|677.01|667.91|676.8|667.7|5
1656692060000|2022-07-01 16:14:20|676.97|667.87|676.96|667.86|677.08|667.98|676.9|667.8|9
1656692070000|2022-07-01 16:14:30|676.99|667.89|677.64|668.54|677.72|668.62|676.99|667.89|13
1656692080000|2022-07-01 16:14:40|677.59|668.49|677.19|668.09|677.71|668.61|677.19|668.09|15
1656692090000|2022-07-01 16:14:50|677.13|668.03|677.18|668.08|677.2|668.1|677.13|668.03|6
1656692100000|2022-07-01 16:15:00|677.2|668.1|677.01|667.91|677.26|668.16|677.01|667.91|9
1656692110000|2022-07-01 16:15:10|677.03|667.93|676.67|667.57|677.21|668.11|676.35|667.25|24
1656692120000|2022-07-01 16:15:20|676.76|667.66|677.5|668.4|677.69|668.59|676.75|667.65|22
1656692130000|2022-07-01 16:15:30|677.55|668.45|677.96|668.86|677.96|668.86|677.4|668.3|13
1656692140000|2022-07-01 16:15:40|678|668.9|677.75|668.65|678|668.9|677.75|668.65|4
1656692160000|2022-07-01 16:16:00|678.01|668.91|678.8|669.7|678.8|669.7|678.01|668.91|22
1656692170000|2022-07-01 16:16:10|678.81|669.71|678.98|669.88|678.98|669.88|678.13|669.03|27
1656692180000|2022-07-01 16:16:20|678.96|669.86|678.15|669.05|678.97|669.87|678.1|669|11
1656692190000|2022-07-01 16:16:30|678.16|669.06|678.4|669.3|678.43|669.33|678.16|669.06|7
1656692200000|2022-07-01 16:16:40|678.28|669.18|678.4|669.3|678.41|669.31|678.28|669.18|5
1656692210000|2022-07-01 16:16:50|678.28|669.18|677.93|668.83|678.28|669.18|677.85|668.75|17
1656692220000|2022-07-01 16:17:00|677.9|668.8|678.47|669.37|678.47|669.37|677.9|668.8|6
1656692230000|2022-07-01 16:17:10|678.68|669.58|678.96|669.86|679.02|669.92|678.68|669.58|11
1656692240000|2022-07-01 16:17:20|678.94|669.84|678.84|669.74|678.96|669.86|678.8|669.7|8
1656692250000|2022-07-01 16:17:30|678.98|669.88|679.33|670.23|679.33|670.23|678.84|669.74|6
1656692260000|2022-07-01 16:17:40|679.22|670.12|678.79|669.69|679.22|670.12|678.78|669.68|15
1656692270000|2022-07-01 16:17:50|678.78|669.68|678.82|669.72|678.88|669.78|678.7|669.6|15
1656692280000|2022-07-01 16:18:00|678.8|669.7|678.8|669.7|678.8|669.7|678.8|669.7|1
1656692290000|2022-07-01 16:18:10|678.84|669.74|679.21|670.11|679.21|670.11|678.82|669.72|14
1656692300000|2022-07-01 16:18:20|679.25|670.15|679.81|670.71|679.81|670.71|679.04|669.94|21
1656692310000|2022-07-01 16:18:30|679.82|670.72|679.38|670.28|679.86|670.76|679.19|670.09|20
1656692320000|2022-07-01 16:18:40|679.39|670.29|679.75|670.65|679.8|670.7|679.39|670.29|15
1656692330000|2022-07-01 16:18:50|679.74|670.64|679.84|670.74|679.84|670.74|679.65|670.55|10
1656692340000|2022-07-01 16:19:00|679.85|670.75|679.87|670.77|679.88|670.78|679.85|670.75|5
1656692350000|2022-07-01 16:19:10|679.88|670.78|679.86|670.76|679.9|670.8|679.73|670.63|18
1656692360000|2022-07-01 16:19:20|679.87|670.77|680.05|670.95|680.14|671.04|679.87|670.77|16
1656692370000|2022-07-01 16:19:30|680.06|670.96|680.04|670.94|680.2|671.1|680.04|670.94|12
1656692380000|2022-07-01 16:19:40|680.05|670.95|680.96|671.86|680.96|671.86|680.04|670.94|22
1656692390000|2022-07-01 16:19:50|681.07|671.97|680.34|671.24|681.07|671.97|680.14|671.04|16
1656692400000|2022-07-01 16:20:00|680.36|671.26|679.88|670.78|680.43|671.33|679.85|670.75|14
1656692410000|2022-07-01 16:20:10|679.85|670.75|680.01|670.91|680.15|671.05|679.85|670.75|12
1656692420000|2022-07-01 16:20:20|680.02|670.92|679.95|670.85|680.14|671.04|679.9|670.8|11
1656692430000|2022-07-01 16:20:30|679.96|670.86|680.36|671.26|680.36|671.26|679.85|670.75|11
1656692440000|2022-07-01 16:20:40|680.21|671.11|680.35|671.25|680.35|671.25|680.12|671.02|11
1656692450000|2022-07-01 16:20:50|680.3|671.2|680.94|671.84|680.96|671.86|680.2|671.1|19
1656692460000|2022-07-01 16:21:00|680.6|671.5|680.35|671.25|680.93|671.83|680.24|671.14|10
1656692470000|2022-07-01 16:21:10|680.34|671.24|680.16|671.06|680.34|671.24|680.16|671.06|7
1656692480000|2022-07-01 16:21:20|680.14|671.04|679.8|670.7|680.14|671.04|679.77|670.67|13
1656692490000|2022-07-01 16:21:30|679.83|670.73|680.05|670.95|680.05|670.95|679.83|670.73|7
1656692500000|2022-07-01 16:21:40|680.09|670.99|680.05|670.95|680.33|671.23|679.94|670.84|12
1656692510000|2022-07-01 16:21:50|680.13|671.03|680.12|671.02|680.16|671.06|680.12|671.02|3
1656692520000|2022-07-01 16:22:00|680.11|671.01|680.19|671.09|680.27|671.17|680.05|670.95|8
1656692530000|2022-07-01 16:22:10|680.33|671.23|680.15|671.05|680.38|671.28|680.05|670.95|6
1656692540000|2022-07-01 16:22:20|680.48|671.38|680.2|671.1|680.53|671.43|680.2|671.1|6
1656692550000|2022-07-01 16:22:30|680.21|671.11|680.11|671.01|680.27|671.17|680.11|671.01|12
1656692560000|2022-07-01 16:22:40|680.08|670.98|679.8|670.7|680.08|670.98|679.75|670.65|4
1656692570000|2022-07-01 16:22:50|679.96|670.86|679.8|670.7|680.01|670.91|679.8|670.7|3
1656692580000|2022-07-01 16:23:00|679.86|670.76|680.13|671.03|680.35|671.25|679.85|670.75|10
1656692590000|2022-07-01 16:23:10|680.35|671.25|680.71|671.61|680.92|671.82|680.19|671.09|13
1656692600000|2022-07-01 16:23:20|680.86|671.76|680.33|671.23|680.91|671.81|680.24|671.14|12
1656692610000|2022-07-01 16:23:30|680.34|671.24|680.34|671.24|680.46|671.36|680.34|671.24|7
1656692620000|2022-07-01 16:23:40|680.22|671.12|680.18|671.08|680.34|671.24|680.15|671.05|12
1656692630000|2022-07-01 16:23:50|680.16|671.06|679.96|670.86|680.16|671.06|679.91|670.81|11
1656692640000|2022-07-01 16:24:00|679.97|670.87|680.05|670.95|680.05|670.95|679.85|670.75|5
1656692660000|2022-07-01 16:24:20|680.3|671.2|680.35|671.25|680.4|671.3|680.05|670.95|4
1656692670000|2022-07-01 16:24:30|680.05|670.95|680.38|671.28|680.38|671.28|680.05|670.95|4
1656692680000|2022-07-01 16:24:40|680.49|671.39|680.73|671.63|680.74|671.64|680.49|671.39|5
1656692690000|2022-07-01 16:24:50|680.79|671.69|680.87|671.77|680.87|671.77|680.68|671.58|12
1656692700000|2022-07-01 16:25:00|680.79|671.69|680.81|671.71|680.87|671.77|680.77|671.67|6
1656692710000|2022-07-01 16:25:10|680.88|671.78|680.4|671.3|680.89|671.79|680.16|671.06|14
1656692720000|2022-07-01 16:25:20|680.41|671.31|680.36|671.26|680.84|671.74|680.15|671.05|18
1656692730000|2022-07-01 16:25:30|680.26|671.16|680.2|671.1|680.46|671.36|680.2|671.1|8
1656692740000|2022-07-01 16:25:40|680.18|671.08|679.73|670.63|680.23|671.13|679.36|670.26|19
1656692750000|2022-07-01 16:25:50|679.76|670.66|679.88|670.78|679.89|670.79|679.76|670.66|7
1656692760000|2022-07-01 16:26:00|679.89|670.79|679.92|670.82|679.92|670.82|679.83|670.73|9
1656692770000|2022-07-01 16:26:10|679.98|670.88|680.19|671.09|680.3|671.2|679.93|670.83|9
1656692780000|2022-07-01 16:26:20|680.2|671.1|680.19|671.09|680.3|671.2|680.15|671.05|9
1656692790000|2022-07-01 16:26:30|680.29|671.19|680.9|671.8|680.9|671.8|680.13|671.03|15
1656692800000|2022-07-01 16:26:40|680.83|671.73|680.9|671.8|680.92|671.82|680.83|671.73|5
1656692810000|2022-07-01 16:26:50|680.72|671.62|680.97|671.87|680.97|671.87|680.7|671.6|8
1656692820000|2022-07-01 16:27:00|680.95|671.85|680.97|671.87|681.08|671.98|680.8|671.7|6
1656692830000|2022-07-01 16:27:10|681.14|672.04|681.06|671.96|681.14|672.04|681.04|671.94|8
1656692840000|2022-07-01 16:27:20|681.05|671.95|680.9|671.8|681.15|672.05|680.89|671.79|12
1656692850000|2022-07-01 16:27:30|680.93|671.83|680.77|671.67|680.93|671.83|680.76|671.66|10
1656692860000|2022-07-01 16:27:40|680.79|671.69|680.76|671.66|680.82|671.72|680.72|671.62|7
1656692870000|2022-07-01 16:27:50|680.79|671.69|680.2|671.1|680.79|671.69|680.05|670.95|16
1656692880000|2022-07-01 16:28:00|680.33|671.23|680.41|671.31|680.41|671.31|680.25|671.15|15
1656692890000|2022-07-01 16:28:10|680.26|671.16|680.66|671.56|680.66|671.56|680.26|671.16|16
1656692900000|2022-07-01 16:28:20|680.64|671.54|680.73|671.63|680.73|671.63|680.64|671.54|4
1656692910000|2022-07-01 16:28:30|680.78|671.68|680.9|671.8|681|671.9|680.78|671.68|7
1656692920000|2022-07-01 16:28:40|680.91|671.81|680.9|671.8|680.93|671.83|680.9|671.8|3
1656692930000|2022-07-01 16:28:50|680.89|671.79|680.88|671.78|680.95|671.85|680.87|671.77|21
1656692940000|2022-07-01 16:29:00|680.89|671.79|680.9|671.8|680.93|671.83|680.88|671.78|12
1656692950000|2022-07-01 16:29:10|680.89|671.79|680.92|671.82|680.93|671.83|680.86|671.76|17
1656692960000|2022-07-01 16:29:20|680.91|671.81|680.93|671.83|680.97|671.87|680.91|671.81|16
1656692970000|2022-07-01 16:29:30|680.94|671.84|680.92|671.82|680.95|671.85|680.91|671.81|12
1656692980000|2022-07-01 16:29:40|680.93|671.83|680.83|671.73|680.93|671.83|680.77|671.67|16
1656692990000|2022-07-01 16:29:50|680.75|671.65|680.83|671.73|680.84|671.74|680.75|671.65|4
1656693000000|2022-07-01 16:30:00|680.86|671.76|680.75|671.65|680.89|671.79|680.75|671.65|12
1656693010000|2022-07-01 16:30:10|680.73|671.63|680.27|671.17|680.73|671.63|680.22|671.12|13
1656693020000|2022-07-01 16:30:20|680.28|671.18|680.26|671.16|680.28|671.18|680.03|670.93|9
1656693030000|2022-07-01 16:30:30|680.11|671.01|680.26|671.16|680.26|671.16|680.11|671.01|2
1656693040000|2022-07-01 16:30:40|680.4|671.3|680.09|670.99|680.47|671.37|680.09|670.99|10
1656693050000|2022-07-01 16:30:50|680.06|670.96|679.75|670.65|680.11|671.01|679.75|670.65|12
1656693060000|2022-07-01 16:31:00|679.76|670.66|679.65|670.55|679.76|670.66|679.43|670.33|16
1656693070000|2022-07-01 16:31:10|679.8|670.7|679.76|670.66|679.8|670.7|679.65|670.55|3
1656693080000|2022-07-01 16:31:20|679.65|670.55|679.71|670.61|679.95|670.85|679.65|670.55|11
1656693090000|2022-07-01 16:31:30|679.7|670.6|679.7|670.6|679.7|670.6|679.7|670.6|1
1656693100000|2022-07-01 16:31:40|679.82|670.72|679.71|670.61|679.87|670.77|679.69|670.59|6
1656693110000|2022-07-01 16:31:50|679.7|670.6|679.7|670.6|679.7|670.6|679.69|670.59|5
1656693120000|2022-07-01 16:32:00|679.71|670.61|679.71|670.61|680|670.9|679.71|670.61|9
1656693140000|2022-07-01 16:32:20|679.75|670.65|679.75|670.65|680.05|670.95|679.71|670.61|6
1656693150000|2022-07-01 16:32:30|679.8|670.7|680.29|671.19|680.29|671.19|679.8|670.7|7
1656693160000|2022-07-01 16:32:40|680.15|671.05|680.71|671.61|680.86|671.76|680.15|671.05|12
1656693170000|2022-07-01 16:32:50|680.75|671.65|680.51|671.41|680.97|671.87|680.24|671.14|25
1656693180000|2022-07-01 16:33:00|680.52|671.42|680.04|670.94|680.86|671.76|680.04|670.94|9
1656693190000|2022-07-01 16:33:10|680.05|670.95|680.05|670.95|680.14|671.04|679.8|670.7|8
1656693200000|2022-07-01 16:33:20|680.2|671.1|680.59|671.49|680.59|671.49|680.2|671.1|6
1656693210000|2022-07-01 16:33:30|680.49|671.39|680.91|671.81|680.91|671.81|680.49|671.39|4
1656693220000|2022-07-01 16:33:40|680.9|671.8|680.9|671.8|680.92|671.82|680.77|671.67|11
1656693230000|2022-07-01 16:33:50|680.75|671.65|680.92|671.82|681|671.9|680.75|671.65|6
1656693240000|2022-07-01 16:34:00|680.9|671.8|680.89|671.79|680.98|671.88|680.8|671.7|8
1656693250000|2022-07-01 16:34:10|680.88|671.78|680.39|671.29|680.88|671.78|680.39|671.29|10
1656693260000|2022-07-01 16:34:20|680.24|671.14|680.22|671.12|680.38|671.28|680.22|671.12|12
1656693270000|2022-07-01 16:34:30|680.21|671.11|679.94|670.84|680.21|671.11|679.8|670.7|16
1656693280000|2022-07-01 16:34:40|679.86|670.76|680.08|670.98|680.2|671.1|679.86|670.76|14
1656693290000|2022-07-01 16:34:50|680.04|670.94|679.9|670.8|680.12|671.02|679.9|670.8|5
1656693300000|2022-07-01 16:35:00|680.2|671.1|680.74|671.64|680.77|671.67|680.07|670.97|12
1656693310000|2022-07-01 16:35:10|680.75|671.65|680.18|671.08|680.75|671.65|680.18|671.08|10
1656693320000|2022-07-01 16:35:20|680.25|671.15|679.94|670.84|680.25|671.15|679.92|670.82|7
1656693330000|2022-07-01 16:35:30|679.86|670.76|679.95|670.85|679.96|670.86|679.82|670.72|6
1656693340000|2022-07-01 16:35:40|679.83|670.73|679.95|670.85|679.95|670.85|679.83|670.73|6
1656693350000|2022-07-01 16:35:50|679.81|670.71|679.77|670.67|679.81|670.71|679.68|670.58|11
1656693360000|2022-07-01 16:36:00|679.76|670.66|679.92|670.82|679.97|670.87|679.73|670.63|11
1656693370000|2022-07-01 16:36:10|679.93|670.83|679.8|670.7|679.98|670.88|679.75|670.65|9
1656693380000|2022-07-01 16:36:20|679.78|670.68|679.91|670.81|679.91|670.81|679.77|670.67|8
1656693390000|2022-07-01 16:36:30|679.96|670.86|680.17|671.07|680.17|671.07|679.96|670.86|4
1656693400000|2022-07-01 16:36:40|680.32|671.22|680.31|671.21|680.32|671.22|680.05|670.95|7
1656693410000|2022-07-01 16:36:50|680.02|670.92|680.02|670.92|680.15|671.05|679.97|670.87|13
1656693420000|2022-07-01 16:37:00|680.13|671.03|679.96|670.86|680.14|671.04|679.94|670.84|9
1656693430000|2022-07-01 16:37:10|680.01|670.91|677.92|668.82|680.01|670.91|677.86|668.76|15
1656693440000|2022-07-01 16:37:20|677.85|668.75|677.93|668.83|677.95|668.85|677.85|668.75|6
1656693450000|2022-07-01 16:37:30|677.92|668.82|677.31|668.21|677.93|668.83|677.28|668.18|15
1656693460000|2022-07-01 16:37:40|677.21|668.11|677|667.9|677.4|668.3|677|667.9|5
1656693470000|2022-07-01 16:37:50|677.4|668.3|676.72|667.62|677.4|668.3|676.72|667.62|9
1656693480000|2022-07-01 16:38:00|676.73|667.63|676.72|667.62|676.73|667.63|676.09|666.99|20
1656693490000|2022-07-01 16:38:10|676.7|667.6|676.16|667.06|676.74|667.64|676.16|667.06|15
1656693500000|2022-07-01 16:38:20|676.17|667.07|676.2|667.1|676.2|667.1|676.07|666.97|17
1656693510000|2022-07-01 16:38:30|676.15|667.05|675.78|666.68|676.55|667.45|675.66|666.56|24
1656693520000|2022-07-01 16:38:40|675.79|666.69|675.95|666.85|675.95|666.85|675.76|666.66|7
1656693530000|2022-07-01 16:38:50|675.94|666.84|675.92|666.82|676.01|666.91|675.92|666.82|3
1656693540000|2022-07-01 16:39:00|676.02|666.92|676.79|667.69|676.86|667.76|675.88|666.78|12
1656693550000|2022-07-01 16:39:10|676.75|667.65|676.12|667.02|676.75|667.65|676.12|667.02|11
1656693560000|2022-07-01 16:39:20|675.6|666.5|676.51|667.41|676.55|667.45|675.42|666.32|26
1656693570000|2022-07-01 16:39:30|676.52|667.42|676.55|667.45|676.55|667.45|676.46|667.36|12
1656693580000|2022-07-01 16:39:40|676.56|667.46|676.61|667.51|676.61|667.51|676.55|667.45|7
1656693590000|2022-07-01 16:39:50|676.63|667.53|676.61|667.51|676.75|667.65|676.61|667.51|3
1656693600000|2022-07-01 16:40:00|676.63|667.53|676.65|667.55|676.68|667.58|676.61|667.51|6
1656693610000|2022-07-01 16:40:10|676.61|667.51|676.62|667.52|676.65|667.55|676.59|667.49|4
1656693620000|2022-07-01 16:40:20|676.64|667.54|676.67|667.57|676.69|667.59|676.64|667.54|4
1656693630000|2022-07-01 16:40:30|676.76|667.66|676.61|667.51|676.76|667.66|676.58|667.48|9
1656693640000|2022-07-01 16:40:40|676.63|667.53|676.7|667.6|676.7|667.6|676.57|667.47|8
1656693650000|2022-07-01 16:40:50|676.75|667.65|676.89|667.79|676.91|667.81|676.68|667.58|12
1656693660000|2022-07-01 16:41:00|676.9|667.8|677.64|668.54|677.64|668.54|676.9|667.8|12
1656693670000|2022-07-01 16:41:10|677.72|668.62|677.83|668.73|677.83|668.73|677.72|668.62|4
1656693680000|2022-07-01 16:41:20|677.75|668.65|678.33|669.23|678.61|669.51|677.7|668.6|18
1656693690000|2022-07-01 16:41:30|678.36|669.26|678.4|669.3|678.45|669.35|678.32|669.22|8
1656693700000|2022-07-01 16:41:40|678.41|669.31|678.08|668.98|678.47|669.37|677.96|668.86|11
1656693710000|2022-07-01 16:41:50|678.04|668.94|678.09|668.99|678.16|669.06|677.95|668.85|12
1656693720000|2022-07-01 16:42:00|678.07|668.97|678.1|669|678.22|669.12|678.04|668.94|8
1656693730000|2022-07-01 16:42:10|678.09|668.99|678.38|669.28|678.38|669.28|678.09|668.99|11
1656693740000|2022-07-01 16:42:20|678.5|669.4|678.45|669.35|678.5|669.4|678.4|669.3|8
1656693750000|2022-07-01 16:42:30|678.44|669.34|678.86|669.76|678.86|669.76|678.44|669.34|4
1656693760000|2022-07-01 16:42:40|678.87|669.77|678.88|669.78|678.99|669.89|678.85|669.75|10
1656693770000|2022-07-01 16:42:50|678.89|669.79|678.95|669.85|679|669.9|678.86|669.76|9
1656693780000|2022-07-01 16:43:00|679.11|670.01|679.04|669.94|679.11|670.01|678.94|669.84|5
1656693790000|2022-07-01 16:43:10|679.14|670.04|679|669.9|679.16|670.06|678.94|669.84|6
1656693800000|2022-07-01 16:43:20|678.98|669.88|678.82|669.72|678.98|669.88|678.82|669.72|5
1656693810000|2022-07-01 16:43:30|678.81|669.71|678.95|669.85|678.97|669.87|678.75|669.65|8
1656693820000|2022-07-01 16:43:40|678.97|669.87|678.78|669.68|678.99|669.89|678.78|669.68|15
1656693830000|2022-07-01 16:43:50|678.81|669.71|678.83|669.73|678.92|669.82|678.11|669.01|27
1656693840000|2022-07-01 16:44:00|678.9|669.8|678.67|669.57|678.9|669.8|678.67|669.57|6
1656693850000|2022-07-01 16:44:10|678.7|669.6|678.68|669.58|678.7|669.6|678.62|669.52|8
1656693860000|2022-07-01 16:44:20|678.66|669.56|678.69|669.59|678.69|669.59|678.66|669.56|5
1656693870000|2022-07-01 16:44:30|678.66|669.56|678.66|669.56|678.66|669.56|678.66|669.56|1
1656693880000|2022-07-01 16:44:40|678.75|669.65|678.9|669.8|678.91|669.81|678.71|669.61|8
1656693890000|2022-07-01 16:44:50|678.91|669.81|678.91|669.81|678.94|669.84|678.91|669.81|6
1656693900000|2022-07-01 16:45:00|678.92|669.82|678.37|669.27|678.92|669.82|678.37|669.27|12
1656693910000|2022-07-01 16:45:10|678.4|669.3|678.44|669.34|678.51|669.41|678.4|669.3|9
1656693920000|2022-07-01 16:45:20|678.55|669.45|678.45|669.35|678.55|669.45|678.42|669.32|5
1656693930000|2022-07-01 16:45:30|678.48|669.38|678.4|669.3|678.65|669.55|678.4|669.3|3
1656693940000|2022-07-01 16:45:40|678.45|669.35|678.57|669.47|678.8|669.7|678.45|669.35|17
1656693950000|2022-07-01 16:45:50|678.53|669.43|678.53|669.43|678.53|669.43|678.44|669.34|4
1656693960000|2022-07-01 16:46:00|678.52|669.42|678.77|669.67|678.77|669.67|678.52|669.42|10
1656693970000|2022-07-01 16:46:10|678.82|669.72|679.08|669.98|679.08|669.98|678.65|669.55|7
1656693980000|2022-07-01 16:46:20|678.93|669.83|679.93|670.83|679.93|670.83|678.93|669.83|21
1656693990000|2022-07-01 16:46:30|679.99|670.89|680.81|671.71|680.81|671.71|679.8|670.7|13
1656694000000|2022-07-01 16:46:40|680.86|671.76|680.07|670.97|680.86|671.76|680.07|670.97|22
1656694010000|2022-07-01 16:46:50|680.08|670.98|680.12|671.02|680.27|671.17|680.06|670.96|11
1656694020000|2022-07-01 16:47:00|680.14|671.04|680.14|671.04|680.27|671.17|680.14|671.04|5
1656694030000|2022-07-01 16:47:10|680.16|671.06|680.07|670.97|680.27|671.17|680.07|670.97|5
1656694040000|2022-07-01 16:47:20|680.14|671.04|679.81|670.71|680.19|671.09|679.78|670.68|15
1656694050000|2022-07-01 16:47:30|679.79|670.69|679.89|670.79|679.89|670.79|679.67|670.57|8
1656694060000|2022-07-01 16:47:40|679.83|670.73|679.77|670.67|679.87|670.77|679.76|670.66|8
1656694070000|2022-07-01 16:47:50|679.81|670.71|679.8|670.7|679.81|670.71|679.8|670.7|2
1656694080000|2022-07-01 16:48:00|679.79|670.69|679.58|670.48|679.79|670.69|679.58|670.48|10
1656694090000|2022-07-01 16:48:10|679.53|670.43|679.64|670.54|679.73|670.63|679.11|670.01|20
1656694100000|2022-07-01 16:48:20|679.6|670.5|678.96|669.86|679.61|670.51|678.96|669.86|14
1656694110000|2022-07-01 16:48:30|679.02|669.92|679.06|669.96|679.15|670.05|679.02|669.92|10
1656694120000|2022-07-01 16:48:40|679.08|669.98|679.64|670.54|679.68|670.58|679.08|669.98|7
1656694130000|2022-07-01 16:48:50|679.57|670.47|679.59|670.49|679.59|670.49|679.57|670.47|2
1656694140000|2022-07-01 16:49:00|679.57|670.47|679.96|670.86|679.99|670.89|679.57|670.47|11
1656694150000|2022-07-01 16:49:10|680.01|670.91|679.96|670.86|680.12|671.02|679.95|670.85|9
1656694160000|2022-07-01 16:49:20|680|670.9|679.98|670.88|680.04|670.94|679.73|670.63|13
1656694170000|2022-07-01 16:49:30|679.88|670.78|679.95|670.85|680.11|671.01|679.84|670.74|10
1656694190000|2022-07-01 16:49:50|679.96|670.86|679.98|670.88|680.11|671.01|679.92|670.82|11
1656694200000|2022-07-01 16:50:00|680.05|670.95|679.66|670.56|680.05|670.95|679.66|670.56|10
1656694210000|2022-07-01 16:50:10|679.72|670.62|679.94|670.84|679.96|670.86|679.72|670.62|12
1656694220000|2022-07-01 16:50:20|679.95|670.85|679.96|670.86|680.18|671.08|679.95|670.85|5
1656694230000|2022-07-01 16:50:30|679.99|670.89|680.07|670.97|680.18|671.08|679.95|670.85|6
1656694240000|2022-07-01 16:50:40|680.02|670.92|680.16|671.06|680.2|671.1|679.9|670.8|10
1656694250000|2022-07-01 16:50:50|680.05|670.95|680.2|671.1|680.29|671.19|680.05|670.95|8
1656694260000|2022-07-01 16:51:00|680.11|671.01|680.61|671.51|680.61|671.51|680.05|670.95|6
1656694270000|2022-07-01 16:51:10|680.82|671.72|680.9|671.8|680.9|671.8|680.79|671.69|8
1656694280000|2022-07-01 16:51:20|680.95|671.85|681.71|672.61|681.87|672.77|680.75|671.65|17
1656694290000|2022-07-01 16:51:30|681.84|672.74|683.21|674.11|683.37|674.27|681.65|672.55|21
1656694300000|2022-07-01 16:51:40|683.15|674.05|683.41|674.31|683.41|674.31|683.14|674.04|14
1656694310000|2022-07-01 16:51:50|683.7|674.6|683.21|674.11|683.74|674.64|683.11|674.01|18
1656694320000|2022-07-01 16:52:00|683.2|674.1|683.2|674.1|683.31|674.21|683.14|674.04|18
1656694330000|2022-07-01 16:52:10|683.31|674.21|683.83|674.73|683.83|674.73|683.16|674.06|14
1656694340000|2022-07-01 16:52:20|683.93|674.83|683.16|674.06|683.93|674.83|683.16|674.06|14
1656694350000|2022-07-01 16:52:30|683.26|674.16|682.92|673.82|683.26|674.16|682.83|673.73|14
1656694360000|2022-07-01 16:52:40|682.93|673.83|682.7|673.6|682.93|673.83|682.67|673.57|13
1656694370000|2022-07-01 16:52:50|682.87|673.77|683.05|673.95|683.1|674|682.75|673.65|5
1656694380000|2022-07-01 16:53:00|683.23|674.13|683.06|673.96|683.23|674.13|683.06|673.96|6
1656694390000|2022-07-01 16:53:10|683.07|673.97|682.84|673.74|683.07|673.97|682.83|673.73|9
1656694400000|2022-07-01 16:53:20|682.74|673.64|682.23|673.13|682.79|673.69|682.13|673.03|15
1656694410000|2022-07-01 16:53:30|682.22|673.12|682.36|673.26|682.36|673.26|682.18|673.08|5
1656694420000|2022-07-01 16:53:40|682.24|673.14|682.73|673.63|682.85|673.75|682.24|673.14|7
1656694430000|2022-07-01 16:53:50|682.68|673.58|682.58|673.48|682.68|673.58|682.58|673.48|3
1656694440000|2022-07-01 16:54:00|682.69|673.59|682.85|673.75|682.96|673.86|682.63|673.53|9
1656694450000|2022-07-01 16:54:10|683.15|674.05|683.64|674.54|683.95|674.85|683.08|673.98|28
1656694460000|2022-07-01 16:54:20|683.66|674.56|684.11|675.01|684.23|675.13|683.66|674.56|17
1656694470000|2022-07-01 16:54:30|684.14|675.04|683.21|674.11|684.19|675.09|683.18|674.08|24
1656694480000|2022-07-01 16:54:40|683.25|674.15|683.16|674.06|683.25|674.15|683.16|674.06|6
1656694490000|2022-07-01 16:54:50|683.24|674.14|683.34|674.24|683.34|674.24|683.24|674.14|2
1656694500000|2022-07-01 16:55:00|683.07|673.97|683.27|674.17|683.34|674.24|683.07|673.97|12
1656694510000|2022-07-01 16:55:10|683.13|674.03|683.81|674.71|683.81|674.71|683.13|674.03|11
1656694520000|2022-07-01 16:55:20|683.83|674.73|683.77|674.67|683.87|674.77|683.77|674.67|5
1656694530000|2022-07-01 16:55:30|683.74|674.64|684.58|675.48|684.58|675.48|683.74|674.64|8
1656694540000|2022-07-01 16:55:40|684.56|675.46|684.33|675.23|684.6|675.5|684.25|675.15|7
1656694550000|2022-07-01 16:55:50|684.46|675.36|684.18|675.08|684.58|675.48|684.14|675.04|10
1656694560000|2022-07-01 16:56:00|684.3|675.2|684.1|675|684.3|675.2|684.09|674.99|9
1656694570000|2022-07-01 16:56:10|684.17|675.07|683.81|674.71|684.19|675.09|683.78|674.68|17
1656694580000|2022-07-01 16:56:20|683.8|674.7|683|673.9|683.8|674.7|682.99|673.89|13
1656694590000|2022-07-01 16:56:30|683.01|673.91|682.95|673.85|683.45|674.35|682.95|673.85|12
1656694600000|2022-07-01 16:56:40|682.94|673.84|682.37|673.27|682.94|673.84|682.22|673.12|14
1656694610000|2022-07-01 16:56:50|682.38|673.28|681.97|672.87|682.38|673.28|681.8|672.7|21
1656694620000|2022-07-01 16:57:00|681.95|672.85|681.29|672.19|681.95|672.85|681.18|672.08|11
1656694630000|2022-07-01 16:57:10|681.34|672.24|681.16|672.06|681.34|672.24|680.95|671.85|15
1656694640000|2022-07-01 16:57:20|681.21|672.11|681.36|672.26|681.82|672.72|681.12|672.02|18
1656694650000|2022-07-01 16:57:30|681.23|672.13|681.29|672.19|681.29|672.19|681.2|672.1|3
1656694660000|2022-07-01 16:57:40|681.39|672.29|681.79|672.69|681.79|672.69|681.29|672.19|8
1656694670000|2022-07-01 16:57:50|681.72|672.62|681.2|672.1|681.72|672.62|681.15|672.05|12
1656694680000|2022-07-01 16:58:00|681.18|672.08|681.15|672.05|681.3|672.2|681.15|672.05|9
1656694690000|2022-07-01 16:58:10|681.22|672.12|680.7|671.6|681.22|672.12|680.62|671.52|17
1656694700000|2022-07-01 16:58:20|680.69|671.59|680.93|671.83|680.95|671.85|680.69|671.59|14
1656694710000|2022-07-01 16:58:30|680.96|671.86|680.92|671.82|680.98|671.88|680.9|671.8|9
1656694720000|2022-07-01 16:58:40|680.9|671.8|681.01|671.91|681.17|672.07|680.9|671.8|10
1656694730000|2022-07-01 16:58:50|681|671.9|680.92|671.82|681|671.9|680.87|671.77|6
1656694740000|2022-07-01 16:59:00|680.93|671.83|679.84|670.74|680.93|671.83|679.82|670.72|17
1656694750000|2022-07-01 16:59:10|679.82|670.72|679.86|670.76|679.93|670.83|679.69|670.59|19
1656694760000|2022-07-01 16:59:20|679.73|670.63|679.78|670.68|679.86|670.76|679.65|670.55|15
1656694770000|2022-07-01 16:59:30|679.77|670.67|679.84|670.74|679.95|670.85|679.75|670.65|13
1656694780000|2022-07-01 16:59:40|679.83|670.73|678.93|669.83|679.92|670.82|678.9|669.8|27
1656694790000|2022-07-01 16:59:50|678.9|669.8|678.35|669.25|678.9|669.8|678.05|668.95|14
1656694800000|2022-07-01 17:00:00|678.22|669.12|678.32|669.22|678.63|669.53|678.11|669.01|14
1656694810000|2022-07-01 17:00:10|678.42|669.32|678.35|669.25|678.78|669.68|678.24|669.14|16
1656694830000|2022-07-01 17:00:30|678.43|669.33|678.43|669.33|678.43|669.33|678.43|669.33|1
1656694840000|2022-07-01 17:00:40|678.4|669.3|678.43|669.33|678.43|669.33|678.38|669.28|3
1656694850000|2022-07-01 17:00:50|678.22|669.12|678.15|669.05|678.43|669.33|678.15|669.05|6
1656694860000|2022-07-01 17:01:00|678.43|669.33|678.25|669.15|678.43|669.33|678.09|668.99|5
1656694870000|2022-07-01 17:01:10|678.14|669.04|678.38|669.28|678.38|669.28|678.14|669.04|2
1656694880000|2022-07-01 17:01:20|678.22|669.12|677.91|668.81|678.38|669.28|677.91|668.81|14
1656694890000|2022-07-01 17:01:30|677.85|668.75|678.11|669.01|678.17|669.07|677.85|668.75|7
1656694900000|2022-07-01 17:01:40|678.37|669.27|678.37|669.27|678.37|669.27|678.37|669.27|1
1656694910000|2022-07-01 17:01:50|678.38|669.28|678.35|669.25|678.48|669.38|678.32|669.22|4
1656694920000|2022-07-01 17:02:00|678.3|669.2|678.51|669.41|678.51|669.41|678.23|669.13|7
1656694930000|2022-07-01 17:02:10|678.3|669.2|678.33|669.23|678.33|669.23|678.05|668.95|7
1656694940000|2022-07-01 17:02:20|678.34|669.24|678.42|669.32|678.42|669.32|678.34|669.24|2
1656694960000|2022-07-01 17:02:40|678.24|669.14|678.37|669.27|678.42|669.32|678.24|669.14|4
1656694970000|2022-07-01 17:02:50|678.38|669.28|678.48|669.38|678.48|669.38|678.38|669.28|3
1656694980000|2022-07-01 17:03:00|678.39|669.29|678.38|669.28|678.39|669.29|678.36|669.26|3
1656694990000|2022-07-01 17:03:10|678.35|669.25|678.35|669.25|678.35|669.25|678.35|669.25|1
1656695000000|2022-07-01 17:03:20|678.38|669.28|678.17|669.07|678.38|669.28|678.17|669.07|9
1656695010000|2022-07-01 17:03:30|678.14|669.04|677.21|668.11|678.14|669.04|677.21|668.11|15
1656695020000|2022-07-01 17:03:40|677.3|668.2|676.9|667.8|677.3|668.2|676.86|667.76|19
1656695030000|2022-07-01 17:03:50|676.91|667.81|676.4|667.3|677.01|667.91|676.4|667.3|14
1656695040000|2022-07-01 17:04:00|676.21|667.11|676.09|666.99|676.45|667.35|676.09|666.99|14
1656695050000|2022-07-01 17:04:10|675.96|666.86|676.05|666.95|676.05|666.95|675.25|666.15|21
1656695060000|2022-07-01 17:04:20|675.98|666.88|676.11|667.01|676.87|667.77|675.98|666.88|13
1656695070000|2022-07-01 17:04:30|676.12|667.02|676.35|667.25|676.35|667.25|676.12|667.02|4
1656695080000|2022-07-01 17:04:40|676.45|667.35|676.22|667.12|676.45|667.35|676.2|667.1|6
1656695090000|2022-07-01 17:04:50|676.18|667.08|676.03|666.93|676.29|667.19|675.94|666.84|8
1656695100000|2022-07-01 17:05:00|676.05|666.95|676.18|667.08|676.66|667.56|676.02|666.92|23
1656695110000|2022-07-01 17:05:10|676.2|667.1|676.18|667.08|676.31|667.21|676.16|667.06|7
1656695120000|2022-07-01 17:05:20|676.16|667.06|676.37|667.27|676.37|667.27|676.16|667.06|7
1656695130000|2022-07-01 17:05:30|676.28|667.18|676.67|667.57|676.71|667.61|676.23|667.13|7
1656695140000|2022-07-01 17:05:40|676.74|667.64|676.83|667.73|676.87|667.77|676.72|667.62|8
1656695150000|2022-07-01 17:05:50|676.82|667.72|676.85|667.75|676.91|667.81|676.82|667.72|12
1656695160000|2022-07-01 17:06:00|676.86|667.76|676.89|667.79|676.9|667.8|676.85|667.75|8
1656695170000|2022-07-01 17:06:10|676.9|667.8|676.91|667.81|676.93|667.83|676.86|667.76|6
1656695180000|2022-07-01 17:06:20|676.94|667.84|676.94|667.84|676.95|667.85|676.93|667.83|5
1656695190000|2022-07-01 17:06:30|676.93|667.83|676.93|667.83|677.02|667.92|676.92|667.82|6
1656695200000|2022-07-01 17:06:40|676.94|667.84|677.22|668.12|677.79|668.69|676.94|667.84|20
1656695210000|2022-07-01 17:06:50|677.23|668.13|677.11|668.01|677.23|668.13|677.09|667.99|7
1656695220000|2022-07-01 17:07:00|677.09|667.99|676.91|667.81|677.09|667.99|676.9|667.8|10
1656695230000|2022-07-01 17:07:10|676.76|667.66|676.76|667.66|676.76|667.66|676.76|667.66|1
1656695240000|2022-07-01 17:07:20|676.66|667.56|675.86|666.76|676.74|667.64|675.81|666.71|16
1656695250000|2022-07-01 17:07:30|675.96|666.86|675.9|666.8|676.03|666.93|675.88|666.78|11
1656695260000|2022-07-01 17:07:40|675.87|666.77|675.37|666.27|675.87|666.77|675.37|666.27|9
1656695270000|2022-07-01 17:07:50|675.38|666.28|675.77|666.67|675.79|666.69|675.28|666.18|20
1656695280000|2022-07-01 17:08:00|675.71|666.61|675.77|666.67|675.77|666.67|675.49|666.39|19
1656695290000|2022-07-01 17:08:10|675.78|666.68|676.31|667.21|676.45|667.35|675.7|666.6|21
1656695300000|2022-07-01 17:08:20|676.34|667.24|676.7|667.6|676.95|667.85|676.34|667.24|15
1656695310000|2022-07-01 17:08:30|676.77|667.67|676.77|667.67|676.77|667.67|676.76|667.66|3
1656695320000|2022-07-01 17:08:40|676.73|667.63|677.05|667.95|677.05|667.95|676.73|667.63|7
1656695340000|2022-07-01 17:09:00|677.26|668.16|677.63|668.53|677.8|668.7|677.15|668.05|14
1656695350000|2022-07-01 17:09:10|677.73|668.63|677.68|668.58|677.79|668.69|677.54|668.44|10
1656695360000|2022-07-01 17:09:20|677.64|668.54|677.7|668.6|677.74|668.64|677.63|668.53|5
1656695370000|2022-07-01 17:09:30|677.54|668.44|677.83|668.73|677.83|668.73|677.54|668.44|6
1656695380000|2022-07-01 17:09:40|677.86|668.76|677.95|668.85|678.01|668.91|677.86|668.76|6
1656695390000|2022-07-01 17:09:50|678.09|668.99|678.1|669|678.17|669.07|678.09|668.99|3
1656695400000|2022-07-01 17:10:00|678.18|669.08|678.04|668.94|678.18|669.08|677.9|668.8|4
1656695410000|2022-07-01 17:10:10|678.18|669.08|678.18|669.08|678.18|669.08|678.18|669.08|1
1656695420000|2022-07-01 17:10:20|678.04|668.94|678.08|668.98|678.12|669.02|677.96|668.86|7
1656695440000|2022-07-01 17:10:40|678.2|669.1|678.51|669.41|678.51|669.41|678.2|669.1|9
1656695450000|2022-07-01 17:10:50|678.56|669.46|678.56|669.46|678.56|669.46|678.55|669.45|5
1656695460000|2022-07-01 17:11:00|678.55|669.45|678.56|669.46|678.56|669.46|678.55|669.45|2
1656695470000|2022-07-01 17:11:10|678.58|669.48|678.34|669.24|678.58|669.48|678.18|669.08|9
1656695480000|2022-07-01 17:11:20|678.22|669.12|678.31|669.21|678.31|669.21|678|668.9|5
1656695500000|2022-07-01 17:11:40|678.21|669.11|678.58|669.48|678.75|669.65|678.21|669.11|10
1656695510000|2022-07-01 17:11:50|678.63|669.53|678.58|669.48|678.63|669.53|678.58|669.48|2
1656695520000|2022-07-01 17:12:00|678.63|669.53|678.58|669.48|678.66|669.56|678.58|669.48|3
1656695530000|2022-07-01 17:12:10|678.66|669.56|678.58|669.48|678.66|669.56|678.55|669.45|6
1656695540000|2022-07-01 17:12:20|678.7|669.6|678.71|669.61|678.71|669.61|678.69|669.59|5
1656695550000|2022-07-01 17:12:30|678.7|669.6|677.84|668.74|678.7|669.6|677.84|668.74|16
1656695560000|2022-07-01 17:12:40|677.74|668.64|677.73|668.63|677.8|668.7|677.73|668.63|3
1656695570000|2022-07-01 17:12:50|677.72|668.62|676.99|667.89|677.74|668.64|676.99|667.89|12
1656695580000|2022-07-01 17:13:00|676.97|667.87|677.05|667.95|677.15|668.05|676.9|667.8|12
1656695590000|2022-07-01 17:13:10|677.15|668.05|677.74|668.64|677.74|668.64|677.15|668.05|11
1656695600000|2022-07-01 17:13:20|677.7|668.6|677.86|668.76|677.96|668.86|677.7|668.6|9
1656695610000|2022-07-01 17:13:30|677.8|668.7|677.78|668.68|677.84|668.74|677.64|668.54|15
1656695620000|2022-07-01 17:13:40|677.77|668.67|677.73|668.63|677.77|668.67|677.73|668.63|2
1656695630000|2022-07-01 17:13:50|677.79|668.69|677.63|668.53|677.79|668.69|677.53|668.43|6
1656695640000|2022-07-01 17:14:00|677.73|668.63|677.8|668.7|677.83|668.73|677.63|668.53|12
1656695650000|2022-07-01 17:14:10|677.75|668.65|677.75|668.65|677.81|668.71|677.61|668.51|14
1656695660000|2022-07-01 17:14:20|677.72|668.62|677.8|668.7|677.82|668.72|677.65|668.55|10
1656695670000|2022-07-01 17:14:30|677.81|668.71|678.8|669.7|678.8|669.7|677.81|668.71|18
1656695680000|2022-07-01 17:14:40|678.76|669.66|678.9|669.8|678.97|669.87|678.76|669.66|6
1656695690000|2022-07-01 17:14:50|678.88|669.78|679.85|670.75|679.85|670.75|678.88|669.78|17
1656695700000|2022-07-01 17:15:00|679.84|670.74|679.66|670.56|679.94|670.84|679.66|670.56|17
1656695710000|2022-07-01 17:15:10|679.85|670.75|679.58|670.48|679.85|670.75|679.51|670.41|12
1656695720000|2022-07-01 17:15:20|679.75|670.65|679.8|670.7|679.8|670.7|679.6|670.5|8
1656695730000|2022-07-01 17:15:30|679.65|670.55|680.43|671.33|680.43|671.33|679.65|670.55|14
1656695740000|2022-07-01 17:15:40|680.62|671.52|681.83|672.73|681.88|672.78|680.43|671.33|21
1656695750000|2022-07-01 17:15:50|681.9|672.8|682.6|673.5|682.6|673.5|681.87|672.77|27
1656695760000|2022-07-01 17:16:00|682.61|673.51|682.35|673.25|682.75|673.65|682.35|673.25|32
1656695770000|2022-07-01 17:16:10|682.27|673.17|682.11|673.01|682.29|673.19|681.96|672.86|16
1656695780000|2022-07-01 17:16:20|682.05|672.95|681.88|672.78|682.08|672.98|681.77|672.67|17
1656695790000|2022-07-01 17:16:30|681.9|672.8|682.01|672.91|682.14|673.04|681.9|672.8|18
1656695800000|2022-07-01 17:16:40|681.99|672.89|682.01|672.91|682.22|673.12|681.98|672.88|17
1656695810000|2022-07-01 17:16:50|682|672.9|681.41|672.31|682.12|673.02|681.19|672.09|22
1656695820000|2022-07-01 17:17:00|681.38|672.28|681.16|672.06|681.43|672.33|681.1|672|11
1656695830000|2022-07-01 17:17:10|681.25|672.15|681.16|672.06|681.25|672.15|681.16|672.06|2
1656695840000|2022-07-01 17:17:20|681.14|672.04|680.41|671.31|681.14|672.04|680.14|671.04|12
1656695850000|2022-07-01 17:17:30|680.26|671.16|679.99|670.89|680.41|671.31|679.95|670.85|14
1656695860000|2022-07-01 17:17:40|680.02|670.92|679.91|670.81|680.07|670.97|679.9|670.8|7
1656695870000|2022-07-01 17:17:50|679.85|670.75|679.76|670.66|679.96|670.86|679.76|670.66|7
1656695880000|2022-07-01 17:18:00|679.77|670.67|679.41|670.31|679.77|670.67|679.14|670.04|16
1656695890000|2022-07-01 17:18:10|679.2|670.1|678.94|669.84|679.31|670.21|678.94|669.84|16
1656695900000|2022-07-01 17:18:20|678.93|669.83|678.87|669.77|678.93|669.83|678.15|669.05|18
1656695910000|2022-07-01 17:18:30|678.88|669.78|679.77|670.67|679.97|670.87|678.65|669.55|31
1656695920000|2022-07-01 17:18:40|679.75|670.65|680.81|671.71|680.81|671.71|679.75|670.65|14
1656695930000|2022-07-01 17:18:50|680.74|671.64|680.88|671.78|680.89|671.79|680.74|671.64|12
1656695940000|2022-07-01 17:19:00|680.86|671.76|681.58|672.48|681.75|672.65|680.86|671.76|22
1656695950000|2022-07-01 17:19:10|681.63|672.53|681.65|672.55|681.81|672.71|681.59|672.49|9
1656695960000|2022-07-01 17:19:20|681.66|672.56|681.84|672.74|681.98|672.88|681.65|672.55|14
1656695970000|2022-07-01 17:19:30|681.83|672.73|681.86|672.76|681.86|672.76|681.7|672.6|7
1656695980000|2022-07-01 17:19:40|681.9|672.8|681.9|672.8|681.9|672.8|681.83|672.73|4
1656695990000|2022-07-01 17:19:50|681.87|672.77|681.9|672.8|681.94|672.84|681.87|672.77|4
1656696000000|2022-07-01 17:20:00|681.94|672.84|681.83|672.73|681.95|672.85|681.75|672.65|12
1656696010000|2022-07-01 17:20:10|681.91|672.81|681.87|672.77|681.91|672.81|681.81|672.71|9
1656696020000|2022-07-01 17:20:20|681.89|672.79|681.79|672.69|682.13|673.03|681.77|672.67|19
1656696030000|2022-07-01 17:20:30|681.81|672.71|681.95|672.85|681.95|672.85|681.79|672.69|14
1656696040000|2022-07-01 17:20:40|681.94|672.84|681.96|672.86|681.97|672.87|681.9|672.8|22
1656696050000|2022-07-01 17:20:50|681.95|672.85|681.89|672.79|681.97|672.87|681.89|672.79|9
1656696060000|2022-07-01 17:21:00|681.9|672.8|681.89|672.79|682.01|672.91|681.89|672.79|16
1656696070000|2022-07-01 17:21:10|681.9|672.8|681.36|672.26|681.94|672.84|681.16|672.06|21
1656696080000|2022-07-01 17:21:20|681.37|672.27|681.72|672.62|681.72|672.62|681.29|672.19|15
1656696090000|2022-07-01 17:21:30|681.77|672.67|681.95|672.85|681.97|672.87|681.65|672.55|11
1656696100000|2022-07-01 17:21:40|681.87|672.77|681.87|672.77|681.92|672.82|681.77|672.67|16
1656696110000|2022-07-01 17:21:50|681.86|672.76|681.72|672.62|681.86|672.76|681.65|672.55|5
1656696120000|2022-07-01 17:22:00|681.7|672.6|681.67|672.57|681.7|672.6|681.51|672.41|21
1656696130000|2022-07-01 17:22:10|681.59|672.49|680.85|671.75|681.59|672.49|680.79|671.69|14
1656696140000|2022-07-01 17:22:20|680.94|671.84|680.87|671.77|680.97|671.87|680.83|671.73|14
1656696150000|2022-07-01 17:22:30|680.89|671.79|680.66|671.56|681.1|672|680.65|671.55|16
1656696160000|2022-07-01 17:22:40|680.58|671.48|680.81|671.71|680.89|671.79|680.58|671.48|6
1656696170000|2022-07-01 17:22:50|680.87|671.77|680.83|671.73|680.87|671.77|680.82|671.72|3
1656696180000|2022-07-01 17:23:00|680.79|671.69|680.84|671.74|680.87|671.77|680.79|671.69|6
1656696190000|2022-07-01 17:23:10|680.87|671.77|680.7|671.6|680.87|671.77|680.7|671.6|4
1656696200000|2022-07-01 17:23:20|680.86|671.76|681.57|672.47|681.57|672.47|680.72|671.62|15
1656696210000|2022-07-01 17:23:30|681.58|672.48|681.34|672.24|681.67|672.57|681.11|672.01|13
1656696220000|2022-07-01 17:23:40|681.32|672.22|681.96|672.86|682|672.9|681.29|672.19|19
1656696230000|2022-07-01 17:23:50|681.97|672.87|681.9|672.8|682.14|673.04|681.88|672.78|17
1656696240000|2022-07-01 17:24:00|681.93|672.83|681.91|672.81|681.93|672.83|681.91|672.81|2
1656696250000|2022-07-01 17:24:10|681.88|672.78|681.87|672.77|681.92|672.82|681.83|672.73|9
1656696260000|2022-07-01 17:24:20|681.88|672.78|681.88|672.78|681.88|672.78|681.88|672.78|1
1656696270000|2022-07-01 17:24:30|681.87|672.77|681.8|672.7|681.87|672.77|681.61|672.51|14
1656696280000|2022-07-01 17:24:40|681.81|672.71|681.88|672.78|681.88|672.78|681.69|672.59|17
1656696290000|2022-07-01 17:24:50|681.86|672.76|681.69|672.59|681.86|672.76|681.58|672.48|14
1656696300000|2022-07-01 17:25:00|681.68|672.58|681.82|672.72|681.87|672.77|681.68|672.58|15
1656696310000|2022-07-01 17:25:10|681.77|672.67|681.86|672.76|681.88|672.78|681.77|672.67|14
1656696320000|2022-07-01 17:25:20|681.83|672.73|681.64|672.54|681.88|672.78|681.61|672.51|18
1656696330000|2022-07-01 17:25:30|681.54|672.44|681.7|672.6|681.73|672.63|681.54|672.44|6
1656696340000|2022-07-01 17:25:40|681.61|672.51|681.94|672.84|681.97|672.87|681.61|672.51|24
1656696350000|2022-07-01 17:25:50|681.92|672.82|681.74|672.64|681.92|672.82|681.74|672.64|6
1656696360000|2022-07-01 17:26:00|681.73|672.63|681.74|672.64|681.84|672.74|681.73|672.63|9
1656696370000|2022-07-01 17:26:10|681.69|672.59|681.66|672.56|681.69|672.59|681.5|672.4|14
1656696380000|2022-07-01 17:26:20|681.75|672.65|681.95|672.85|682|672.9|681.62|672.52|17
1656696390000|2022-07-01 17:26:30|682.04|672.94|681.71|672.61|682.04|672.94|681.65|672.55|11
1656696400000|2022-07-01 17:26:40|681.75|672.65|681.63|672.53|681.75|672.65|681.62|672.52|6
1656696410000|2022-07-01 17:26:50|681.64|672.54|681.63|672.53|681.64|672.54|681.63|672.53|4
1656696420000|2022-07-01 17:27:00|681.64|672.54|681.69|672.59|681.69|672.59|681.63|672.53|9
1656696430000|2022-07-01 17:27:10|681.68|672.58|681.99|672.89|681.99|672.89|681.63|672.53|13
1656696440000|2022-07-01 17:27:20|681.97|672.87|682|672.9|682.07|672.97|681.92|672.82|18
1656696450000|2022-07-01 17:27:30|682.01|672.91|682.52|673.42|682.77|673.67|681.97|672.87|16
1656696460000|2022-07-01 17:27:40|682.42|673.32|682.51|673.41|682.65|673.55|682.42|673.32|8
1656696470000|2022-07-01 17:27:50|682.52|673.42|682.51|673.41|682.57|673.47|682.46|673.36|9
1656696480000|2022-07-01 17:28:00|682.52|673.42|682.65|673.55|682.7|673.6|682.51|673.41|15
1656696490000|2022-07-01 17:28:10|683.23|674.13|683.58|674.48|683.58|674.48|683.23|674.13|14
1656696500000|2022-07-01 17:28:20|683.56|674.46|681.18|672.08|683.56|674.46|681.18|672.08|25
1656696510000|2022-07-01 17:28:30|681.17|672.07|681.78|672.68|681.8|672.7|681.17|672.07|11
1656696520000|2022-07-01 17:28:40|681.71|672.61|681.71|672.61|681.71|672.61|681.71|672.61|1
1656696530000|2022-07-01 17:28:50|681.69|672.59|682.02|672.92|682.02|672.92|681.69|672.59|8
1656696540000|2022-07-01 17:29:00|681.93|672.83|681.43|672.33|681.93|672.83|681.43|672.33|12
1656696550000|2022-07-01 17:29:10|681.24|672.14|681.19|672.09|681.43|672.33|681.14|672.04|9
1656696560000|2022-07-01 17:29:20|681.28|672.18|681.41|672.31|681.41|672.31|681.23|672.13|6
1656696570000|2022-07-01 17:29:30|681.14|672.04|681.21|672.11|681.36|672.26|681.14|672.04|4
1656696580000|2022-07-01 17:29:40|681.18|672.08|681.15|672.05|681.22|672.12|681.15|672.05|3
1656696590000|2022-07-01 17:29:50|681.16|672.06|681.2|672.1|681.34|672.24|681.16|672.06|8
1656696600000|2022-07-01 17:30:00|681.34|672.24|681.19|672.09|681.34|672.24|681.17|672.07|8
1656696610000|2022-07-01 17:30:10|681.2|672.1|681.22|672.12|681.34|672.24|681.16|672.06|13
1656696620000|2022-07-01 17:30:20|681.2|672.1|681.2|672.1|681.34|672.24|681.2|672.1|7
1656696630000|2022-07-01 17:30:30|681.34|672.24|681.16|672.06|681.34|672.24|681.11|672.01|7
1656696640000|2022-07-01 17:30:40|681.17|672.07|681.41|672.31|681.41|672.31|681.17|672.07|11
1656696650000|2022-07-01 17:30:50|681.42|672.32|681.97|672.87|682.13|673.03|681.42|672.32|18
1656696660000|2022-07-01 17:31:00|682.02|672.92|681.94|672.84|682.02|672.92|681.9|672.8|4
1656696670000|2022-07-01 17:31:10|681.87|672.77|681.78|672.68|681.91|672.81|681.74|672.64|14
1656696680000|2022-07-01 17:31:20|681.75|672.65|681.95|672.85|681.97|672.87|681.73|672.63|14
1656696690000|2022-07-01 17:31:30|681.96|672.86|681.99|672.89|681.99|672.89|681.83|672.73|4
1656696700000|2022-07-01 17:31:40|682.07|672.97|681.97|672.87|682.12|673.02|681.96|672.86|8
1656696710000|2022-07-01 17:31:50|681.98|672.88|682.02|672.92|682.05|672.95|681.98|672.88|13
1656696720000|2022-07-01 17:32:00|682.03|672.93|682.09|672.99|682.09|672.99|681.96|672.86|8
1656696730000|2022-07-01 17:32:10|682.1|673|681.94|672.84|682.12|673.02|681.92|672.82|9
1656696740000|2022-07-01 17:32:20|681.98|672.88|681.93|672.83|681.98|672.88|681.78|672.68|11
1656696750000|2022-07-01 17:32:30|681.94|672.84|681.85|672.75|681.98|672.88|681.76|672.66|12
1656696770000|2022-07-01 17:32:50|681.81|672.71|681.86|672.76|681.94|672.84|681.74|672.64|8
1656696780000|2022-07-01 17:33:00|681.85|672.75|681.81|672.71|681.92|672.82|681.77|672.67|12
1656696790000|2022-07-01 17:33:10|681.8|672.7|680.97|671.87|681.8|672.7|680.97|671.87|13
1656696800000|2022-07-01 17:33:20|681|671.9|680.41|671.31|681|671.9|680.41|671.31|14
1656696810000|2022-07-01 17:33:30|680.26|671.16|680.71|671.61|680.87|671.77|680.17|671.07|22
1656696820000|2022-07-01 17:33:40|680.86|671.76|680.77|671.67|680.86|671.76|680.77|671.67|2
1656696830000|2022-07-01 17:33:50|680.76|671.66|680.79|671.69|680.79|671.69|680.72|671.62|6
1656696840000|2022-07-01 17:34:00|680.73|671.63|680.14|671.04|680.79|671.69|680.14|671.04|11
1656696850000|2022-07-01 17:34:10|680.16|671.06|679.82|670.72|680.23|671.13|679.82|670.72|15
1656696860000|2022-07-01 17:34:20|679.77|670.67|679.03|669.93|679.79|670.69|679.03|669.93|12
1656696870000|2022-07-01 17:34:30|679.02|669.92|678.79|669.69|679.15|670.05|678.79|669.69|14
1656696880000|2022-07-01 17:34:40|678.91|669.81|678.97|669.87|679.18|670.08|678.85|669.75|15
1656696890000|2022-07-01 17:34:50|679.01|669.91|678.95|669.85|679.13|670.03|678.95|669.85|15
1656696900000|2022-07-01 17:35:00|678.94|669.84|678.93|669.83|679.02|669.92|678.93|669.83|10
1656696920000|2022-07-01 17:35:20|678.96|669.86|678.89|669.79|679.12|670.02|678.87|669.77|11
1656696930000|2022-07-01 17:35:30|678.87|669.77|678.38|669.28|678.87|669.77|678.3|669.2|10
1656696940000|2022-07-01 17:35:40|678.31|669.21|678.95|669.85|678.96|669.86|678.21|669.11|21
1656696950000|2022-07-01 17:35:50|678.93|669.83|678.85|669.75|679.1|670|678.85|669.75|8
1656696960000|2022-07-01 17:36:00|678.9|669.8|678.91|669.81|678.92|669.82|678.85|669.75|6
1656696970000|2022-07-01 17:36:10|678.93|669.83|679|669.9|679.06|669.96|678.91|669.81|8
1656696980000|2022-07-01 17:36:20|679.01|669.91|679.85|670.75|679.85|670.75|678.98|669.88|11
1656696990000|2022-07-01 17:36:30|679.79|670.69|679.9|670.8|680.1|671|679.78|670.68|7
1656697000000|2022-07-01 17:36:40|680.05|670.95|680.58|671.48|680.64|671.54|679.9|670.8|7
1656697010000|2022-07-01 17:36:50|680.63|671.53|680.64|671.54|680.65|671.55|680.6|671.5|5
1656697020000|2022-07-01 17:37:00|680.61|671.51|680.5|671.4|680.62|671.52|680.48|671.38|18
1656697030000|2022-07-01 17:37:10|680.51|671.41|680.53|671.43|680.62|671.52|680.5|671.4|11
1656697040000|2022-07-01 17:37:20|680.5|671.4|680.15|671.05|680.5|671.4|680.14|671.04|6
1656697050000|2022-07-01 17:37:30|680.17|671.07|680.2|671.1|680.2|671.1|680.17|671.07|3
1656697060000|2022-07-01 17:37:40|680.28|671.18|680.2|671.1|680.28|671.18|680.2|671.1|2
1656697070000|2022-07-01 17:37:50|680.18|671.08|680.55|671.45|680.91|671.81|680.18|671.08|19
1656697080000|2022-07-01 17:38:00|681.05|671.95|681.09|671.99|681.33|672.23|681.05|671.95|15
1656697090000|2022-07-01 17:38:10|681.05|671.95|681.16|672.06|681.22|672.12|681.05|671.95|7
1656697100000|2022-07-01 17:38:20|681.22|672.12|681.67|672.57|681.67|672.57|681.22|672.12|6
1656697110000|2022-07-01 17:38:30|681.7|672.6|681.67|672.57|681.7|672.6|681.65|672.55|6
1656697120000|2022-07-01 17:38:40|681.65|672.55|682.45|673.35|682.5|673.4|681.57|672.47|28
1656697130000|2022-07-01 17:38:50|683.02|673.92|684.89|675.79|684.89|675.79|683.02|673.92|31
1656697140000|2022-07-01 17:39:00|685.36|676.26|685.1|676|685.4|676.3|684.94|675.84|25
1656697150000|2022-07-01 17:39:10|685.09|675.99|684.63|675.53|685.29|676.19|684.63|675.53|20
1656697160000|2022-07-01 17:39:20|684.29|675.19|684.33|675.23|685.01|675.91|684.27|675.17|29
1656697170000|2022-07-01 17:39:30|684.34|675.24|684.69|675.59|684.69|675.59|684.18|675.08|18
1656697180000|2022-07-01 17:39:40|684.72|675.62|684.18|675.08|684.73|675.63|684.17|675.07|10
1656697190000|2022-07-01 17:39:50|684.13|675.03|683.85|674.75|684.13|675.03|683.35|674.25|18
1656697200000|2022-07-01 17:40:00|683.84|674.74|683.96|674.86|684.04|674.94|683.67|674.57|9
1656697210000|2022-07-01 17:40:10|683.91|674.81|683.37|674.27|683.92|674.82|683.31|674.21|8
1656697220000|2022-07-01 17:40:20|683.36|674.26|683.05|673.95|683.36|674.26|682.8|673.7|14
1656697230000|2022-07-01 17:40:30|683.2|674.1|683.7|674.6|683.83|674.73|683.18|674.08|24
1656697240000|2022-07-01 17:40:40|683.75|674.65|685.06|675.96|685.06|675.96|683.72|674.62|22
1656697250000|2022-07-01 17:40:50|685.07|675.97|684.75|675.65|685.07|675.97|684.7|675.6|11
1656697260000|2022-07-01 17:41:00|684.74|675.64|684.36|675.26|684.74|675.64|684.36|675.26|8
1656697270000|2022-07-01 17:41:10|684.34|675.24|684.3|675.2|684.47|675.37|683.99|674.89|21
1656697280000|2022-07-01 17:41:20|684.69|675.59|684.96|675.86|685.06|675.96|684.55|675.45|17
1656697290000|2022-07-01 17:41:30|684.97|675.87|685.25|676.15|685.62|676.52|684.97|675.87|23
1656697300000|2022-07-01 17:41:40|685.18|676.08|684.83|675.73|685.23|676.13|684.82|675.72|13
1656697310000|2022-07-01 17:41:50|684.35|675.25|684.32|675.22|684.42|675.32|684.28|675.18|8
1656697320000|2022-07-01 17:42:00|684.42|675.32|684.2|675.1|684.64|675.54|684.14|675.04|13
1656697330000|2022-07-01 17:42:10|684.14|675.04|684.11|675.01|684.59|675.49|684.09|674.99|12
1656697340000|2022-07-01 17:42:20|684.07|674.97|684.1|675|684.26|675.16|684.07|674.97|21
1656697350000|2022-07-01 17:42:30|684.16|675.06|684.01|674.91|684.16|675.06|684.01|674.91|13
1656697360000|2022-07-01 17:42:40|684.06|674.96|684.11|675.01|684.26|675.16|684.02|674.92|17
1656697370000|2022-07-01 17:42:50|684|674.9|684.64|675.54|684.64|675.54|684|674.9|9
1656697380000|2022-07-01 17:43:00|684.44|675.34|684.59|675.49|684.59|675.49|684.22|675.12|14
1656697390000|2022-07-01 17:43:10|684.6|675.5|684.82|675.72|684.82|675.72|684.51|675.41|14
1656697400000|2022-07-01 17:43:20|684.79|675.69|684.55|675.45|684.79|675.69|684.49|675.39|13
1656697410000|2022-07-01 17:43:30|684.54|675.44|684.6|675.5|684.66|675.56|684.54|675.44|7
1656697420000|2022-07-01 17:43:40|684.69|675.59|684.68|675.58|684.84|675.74|684.6|675.5|15
1656697430000|2022-07-01 17:43:50|684.67|675.57|683.86|674.76|684.67|675.57|683.85|674.75|18
1656697440000|2022-07-01 17:44:00|683.8|674.7|682.93|673.83|683.8|674.7|682.93|673.83|16
1656697450000|2022-07-01 17:44:10|682.86|673.76|682.69|673.59|682.86|673.76|682.64|673.54|8
1656697460000|2022-07-01 17:44:20|682.72|673.62|683.18|674.08|683.51|674.41|682.72|673.62|14
1656697470000|2022-07-01 17:44:30|683.19|674.09|683.64|674.54|683.64|674.54|683.19|674.09|7
1656697480000|2022-07-01 17:44:40|683.44|674.34|683.19|674.09|683.44|674.34|683.12|674.02|9
1656697490000|2022-07-01 17:44:50|683.28|674.18|683.19|674.09|683.28|674.18|683.11|674.01|6
1656697500000|2022-07-01 17:45:00|683.32|674.22|682.99|673.89|683.75|674.65|682.99|673.89|17
1656697510000|2022-07-01 17:45:10|683.02|673.92|682.9|673.8|683.06|673.96|682.8|673.7|10
1656697520000|2022-07-01 17:45:20|682.91|673.81|682.79|673.69|682.91|673.81|682.79|673.69|3
1656697530000|2022-07-01 17:45:30|682.77|673.67|682.78|673.68|682.78|673.68|682.74|673.64|6
1656697540000|2022-07-01 17:45:40|682.77|673.67|682.83|673.73|683|673.9|682.77|673.67|8
1656697560000|2022-07-01 17:46:00|683|673.9|683.38|674.28|683.38|674.28|682.97|673.87|17
1656697570000|2022-07-01 17:46:10|683.44|674.34|683.9|674.8|683.9|674.8|683.43|674.33|13
1656697580000|2022-07-01 17:46:20|683.96|674.86|683.78|674.68|683.96|674.86|683.7|674.6|10
1656697590000|2022-07-01 17:46:30|683.77|674.67|682.97|673.87|683.77|674.67|682.94|673.84|22
1656697600000|2022-07-01 17:46:40|682.94|673.84|682.96|673.86|682.96|673.86|682.94|673.84|3
1656697610000|2022-07-01 17:46:50|682.95|673.85|682.95|673.85|682.96|673.86|682.95|673.85|7
1656697620000|2022-07-01 17:47:00|682.96|673.86|682.82|673.72|682.96|673.86|682.7|673.6|12
1656697630000|2022-07-01 17:47:10|682.7|673.6|682.86|673.76|682.89|673.79|682.61|673.51|9
1656697640000|2022-07-01 17:47:20|682.85|673.75|682.96|673.86|682.96|673.86|682.69|673.59|11
1656697650000|2022-07-01 17:47:30|682.95|673.85|683.61|674.51|683.61|674.51|682.79|673.69|21
1656697660000|2022-07-01 17:47:40|683.55|674.45|683.18|674.08|683.57|674.47|683.18|674.08|12
1656697670000|2022-07-01 17:47:50|683.16|674.06|683.58|674.48|683.58|674.48|683.09|673.99|18
1656697680000|2022-07-01 17:48:00|683.5|674.4|683.58|674.48|683.58|674.48|683.49|674.39|13
1656697690000|2022-07-01 17:48:10|683.4|674.3|683.55|674.45|683.81|674.71|683.4|674.3|12
1656697700000|2022-07-01 17:48:20|683.6|674.5|684.22|675.12|684.22|675.12|683.55|674.45|14
1656697710000|2022-07-01 17:48:30|684.52|675.42|684.73|675.63|684.73|675.63|684.45|675.35|7
1656697720000|2022-07-01 17:48:40|684.67|675.57|684.61|675.51|684.67|675.57|684.6|675.5|7
1656697730000|2022-07-01 17:48:50|684.58|675.48|684.77|675.67|684.77|675.67|684.57|675.47|5
1656697740000|2022-07-01 17:49:00|684.78|675.68|684.79|675.69|684.82|675.72|684.78|675.68|3
1656697750000|2022-07-01 17:49:10|684.62|675.52|684.89|675.79|684.89|675.79|684.62|675.52|5
1656697760000|2022-07-01 17:49:20|684.95|675.85|684.9|675.8|684.95|675.85|684.85|675.75|8
1656697770000|2022-07-01 17:49:30|684.81|675.71|684.82|675.72|684.82|675.72|684.74|675.64|3
1656697780000|2022-07-01 17:49:40|684.81|675.71|684.7|675.6|684.81|675.71|684.7|675.6|4
1656697790000|2022-07-01 17:49:50|684.74|675.64|684.67|675.57|684.75|675.65|684.56|675.46|10
1656697800000|2022-07-01 17:50:00|684.72|675.62|684.42|675.32|684.72|675.62|684.42|675.32|14
1656697810000|2022-07-01 17:50:10|684.11|675.01|684.15|675.05|684.28|675.18|684.07|674.97|12
1656697820000|2022-07-01 17:50:20|684.17|675.07|684.7|675.6|684.84|675.74|684.14|675.04|18
1656697830000|2022-07-01 17:50:30|684.64|675.54|684.7|675.6|684.74|675.64|684.64|675.54|4
1656697840000|2022-07-01 17:50:40|684.65|675.55|684.48|675.38|684.66|675.56|684.47|675.37|26
1656697850000|2022-07-01 17:50:50|684.49|675.39|683.92|674.82|684.5|675.4|683.84|674.74|19
1656697860000|2022-07-01 17:51:00|683.94|674.84|683.68|674.58|683.98|674.88|683.43|674.33|19
1656697870000|2022-07-01 17:51:10|683.71|674.61|683.89|674.79|683.95|674.85|683.7|674.6|16
1656697880000|2022-07-01 17:51:20|683.88|674.78|683.88|674.78|683.88|674.78|683.81|674.71|3
1656697890000|2022-07-01 17:51:30|683.75|674.65|683.76|674.66|683.81|674.71|683.63|674.53|8
1656697900000|2022-07-01 17:51:40|683.66|674.56|683.57|674.47|683.66|674.56|683.56|674.46|6
1656697910000|2022-07-01 17:51:50|683.56|674.46|683.67|674.57|683.81|674.71|683.56|674.46|11
1656697920000|2022-07-01 17:52:00|683.65|674.55|683.95|674.85|683.99|674.89|683.65|674.55|15
1656697930000|2022-07-01 17:52:10|684|674.9|684.08|674.98|684.71|675.61|683.94|674.84|14
1656697940000|2022-07-01 17:52:20|683.91|674.81|683.87|674.77|683.91|674.81|683.82|674.72|4
1656697950000|2022-07-01 17:52:30|683.88|674.78|684.26|675.16|684.26|675.16|683.77|674.67|17
1656697960000|2022-07-01 17:52:40|684.27|675.17|684.4|675.3|684.44|675.34|684.27|675.17|14
1656697970000|2022-07-01 17:52:50|684.41|675.31|684.4|675.3|684.43|675.33|684.4|675.3|4
1656697980000|2022-07-01 17:53:00|684.41|675.31|684.57|675.47|684.57|675.47|684.41|675.31|10
1656697990000|2022-07-01 17:53:10|684.58|675.48|684.5|675.4|684.8|675.7|684.49|675.39|11
1656698000000|2022-07-01 17:53:20|684.52|675.42|684.39|675.29|684.52|675.42|684.08|674.98|17
1656698010000|2022-07-01 17:53:30|684.42|675.32|684.48|675.38|684.54|675.44|684.42|675.32|10
1656698020000|2022-07-01 17:53:40|684.47|675.37|684.4|675.3|684.48|675.38|684.37|675.27|5
1656698030000|2022-07-01 17:53:50|684.41|675.31|683.79|674.69|684.45|675.35|683.78|674.68|15
1656698040000|2022-07-01 17:54:00|683.78|674.68|683.89|674.79|683.93|674.83|683.64|674.54|20
1656698050000|2022-07-01 17:54:10|683.82|674.72|683.67|674.57|683.83|674.73|683.61|674.51|10
1656698060000|2022-07-01 17:54:20|683.68|674.58|683.67|674.57|683.77|674.67|683.61|674.51|7
1656698070000|2022-07-01 17:54:30|683.66|674.56|683.61|674.51|683.66|674.56|683.58|674.48|10
1656698080000|2022-07-01 17:54:40|683.6|674.5|683.61|674.51|683.61|674.51|683.6|674.5|2
1656698090000|2022-07-01 17:54:50|683.57|674.47|683.58|674.48|683.62|674.52|683.4|674.3|22
1656698100000|2022-07-01 17:55:00|683.55|674.45|684.05|674.95|684.05|674.95|683.52|674.42|18
1656698120000|2022-07-01 17:55:20|684|674.9|683.78|674.68|684|674.9|683.78|674.68|13
1656698130000|2022-07-01 17:55:30|683.73|674.63|683.65|674.55|683.73|674.63|683.57|674.47|6
1656698140000|2022-07-01 17:55:40|683.66|674.56|683.86|674.76|683.86|674.76|683.65|674.55|9
1656698150000|2022-07-01 17:55:50|683.87|674.77|683.86|674.76|683.87|674.77|683.86|674.76|2
1656698160000|2022-07-01 17:56:00|683.87|674.77|683.84|674.74|683.87|674.77|683.7|674.6|9
1656698170000|2022-07-01 17:56:10|683.79|674.69|683.63|674.53|683.79|674.69|683.63|674.53|9
1656698180000|2022-07-01 17:56:20|683.59|674.49|683.92|674.82|683.92|674.82|683.53|674.43|20
1656698190000|2022-07-01 17:56:30|683.93|674.83|683.86|674.76|683.94|674.84|683.85|674.75|7
1656698200000|2022-07-01 17:56:40|683.75|674.65|683.75|674.65|683.75|674.65|683.75|674.65|1
1656698210000|2022-07-01 17:56:50|683.68|674.58|683.74|674.64|683.74|674.64|683.65|674.55|3
1656698220000|2022-07-01 17:57:00|683.65|674.55|683.88|674.78|683.88|674.78|683.64|674.54|12
1656698230000|2022-07-01 17:57:10|683.76|674.66|683.88|674.78|683.88|674.78|683.76|674.66|2
1656698240000|2022-07-01 17:57:20|683.82|674.72|683.9|674.8|683.93|674.83|683.82|674.72|12
1656698250000|2022-07-01 17:57:30|683.91|674.81|684.61|675.51|684.61|675.51|683.7|674.6|17
1656698260000|2022-07-01 17:57:40|684.51|675.41|684.09|674.99|684.52|675.42|684|674.9|12
1656698270000|2022-07-01 17:57:50|684|674.9|684.13|675.03|684.13|675.03|683.9|674.8|10
1656698280000|2022-07-01 17:58:00|684.14|675.04|684.94|675.84|684.94|675.84|684.09|674.99|26
1656698290000|2022-07-01 17:58:10|684.95|675.85|684.77|675.67|684.95|675.85|684.77|675.67|6
1656698300000|2022-07-01 17:58:20|684.83|675.73|684.88|675.78|684.88|675.78|684.8|675.7|9
1656698310000|2022-07-01 17:58:30|684.76|675.66|684.08|674.98|684.88|675.78|684.07|674.97|18
1656698320000|2022-07-01 17:58:40|684.09|674.99|683.99|674.89|684.09|674.99|683.87|674.77|17
1656698330000|2022-07-01 17:58:50|684.06|674.96|684.77|675.67|684.77|675.67|684.04|674.94|17
1656698340000|2022-07-01 17:59:00|684.82|675.72|684.65|675.55|684.96|675.86|684.65|675.55|6
1656698350000|2022-07-01 17:59:10|684.86|675.76|684.85|675.75|684.91|675.81|684.82|675.72|9
1656698360000|2022-07-01 17:59:20|684.94|675.84|684.96|675.86|685.08|675.98|684.9|675.8|7
1656698370000|2022-07-01 17:59:30|684.85|675.75|684.87|675.77|684.93|675.83|684.85|675.75|8
1656698380000|2022-07-01 17:59:40|684.88|675.78|684.87|675.77|684.89|675.79|684.87|675.77|4
1656698390000|2022-07-01 17:59:50|684.83|675.73|684.77|675.67|684.98|675.88|684.75|675.65|8
1656698400000|2022-07-01 18:00:00|684.85|675.75|685.2|676.1|685.2|676.1|684.84|675.74|13
1656698410000|2022-07-01 18:00:10|685.18|676.08|684.77|675.67|685.18|676.08|684.75|675.65|10
1656698420000|2022-07-01 18:00:20|684.75|675.65|684.93|675.83|684.97|675.87|684.75|675.65|5
1656698450000|2022-07-01 18:00:50|684.97|675.87|684.97|675.87|685.03|675.93|684.89|675.79|4
1656698460000|2022-07-01 18:01:00|684.8|675.7|684.7|675.6|684.97|675.87|684.69|675.59|7
1656698470000|2022-07-01 18:01:10|684.95|675.85|684.95|675.85|684.95|675.85|684.95|675.85|1
1656698480000|2022-07-01 18:01:20|684.92|675.82|684.76|675.66|684.92|675.82|684.76|675.66|9
1656698490000|2022-07-01 18:01:30|684.72|675.62|684.62|675.52|684.73|675.63|684.62|675.52|8
1656698500000|2022-07-01 18:01:40|684.61|675.51|684.25|675.15|684.7|675.6|684.18|675.08|21
1656698510000|2022-07-01 18:01:50|684.26|675.16|684|674.9|684.26|675.16|683.99|674.89|12
1656698520000|2022-07-01 18:02:00|683.99|674.89|683.9|674.8|684.04|674.94|683.9|674.8|12
1656698530000|2022-07-01 18:02:10|683.92|674.82|683.82|674.72|684|674.9|683.81|674.71|10
1656698540000|2022-07-01 18:02:20|684.1|675|684.53|675.43|684.57|675.47|684.1|675|15
1656698550000|2022-07-01 18:02:30|684.05|674.95|684.05|674.95|684.07|674.97|683.9|674.8|17
1656698560000|2022-07-01 18:02:40|684.07|674.97|684.05|674.95|684.1|675|683.9|674.8|11
1656698570000|2022-07-01 18:02:50|684.09|674.99|683.97|674.87|684.09|674.99|683.9|674.8|5
1656698580000|2022-07-01 18:03:00|683.96|674.86|683.91|674.81|684.02|674.92|683.91|674.81|5
1656698590000|2022-07-01 18:03:10|683.85|674.75|683.92|674.82|684|674.9|683.85|674.75|5
1656698600000|2022-07-01 18:03:20|683.89|674.79|684.05|674.95|684.11|675.01|683.83|674.73|12
1656698610000|2022-07-01 18:03:30|684.06|674.96|683.75|674.65|684.06|674.96|683.75|674.65|11
1656698620000|2022-07-01 18:03:40|683.77|674.67|683.93|674.83|683.93|674.83|683.77|674.67|3
1656698630000|2022-07-01 18:03:50|683.91|674.81|683.78|674.68|683.91|674.81|683.78|674.68|5
1656698640000|2022-07-01 18:04:00|683.79|674.69|683.85|674.75|683.94|674.84|683.79|674.69|6
1656698650000|2022-07-01 18:04:10|683.75|674.65|683.72|674.62|683.89|674.79|683.71|674.61|9
1656698660000|2022-07-01 18:04:20|683.76|674.66|683.11|674.01|683.76|674.66|683.06|673.96|10
1656698670000|2022-07-01 18:04:30|683.1|674|682.96|673.86|683.11|674.01|682.8|673.7|13
1656698680000|2022-07-01 18:04:40|683.01|673.91|683.01|673.91|683.01|673.91|682.98|673.88|8
1656698690000|2022-07-01 18:04:50|682.98|673.88|682.94|673.84|683.01|673.91|682.85|673.75|17
1656698700000|2022-07-01 18:05:00|682.91|673.81|682.93|673.83|682.95|673.85|682.91|673.81|6
1656698710000|2022-07-01 18:05:10|682.94|673.84|682.9|673.8|683.11|674.01|682.9|673.8|8
1656698720000|2022-07-01 18:05:20|682.93|673.83|683.03|673.93|683.09|673.99|682.93|673.83|13
1656698730000|2022-07-01 18:05:30|683.04|673.94|683.79|674.69|683.83|674.73|682.9|673.8|15
1656698740000|2022-07-01 18:05:40|683.72|674.62|683.9|674.8|683.91|674.81|683.72|674.62|5
1656698750000|2022-07-01 18:05:50|683.67|674.57|683.91|674.81|683.91|674.81|683.66|674.56|3
1656698760000|2022-07-01 18:06:00|683.9|674.8|683.95|674.85|683.96|674.86|683.65|674.55|8
1656698770000|2022-07-01 18:06:10|683.85|674.75|683.95|674.85|683.95|674.85|683.82|674.72|3
1656698780000|2022-07-01 18:06:20|684.07|674.97|683.89|674.79|684.07|674.97|683.89|674.79|4
1656698790000|2022-07-01 18:06:30|683.95|674.85|683.98|674.88|683.98|674.88|683.95|674.85|2
1656698800000|2022-07-01 18:06:40|683.99|674.89|683.99|674.89|684.08|674.98|683.95|674.85|9
1656698810000|2022-07-01 18:06:50|683.95|674.85|684.96|675.86|684.98|675.88|683.95|674.85|18
1656698820000|2022-07-01 18:07:00|684.95|675.85|684.8|675.7|684.95|675.85|684.8|675.7|4
1656698830000|2022-07-01 18:07:10|684.85|675.75|684.85|675.75|684.85|675.75|684.83|675.73|4
1656698840000|2022-07-01 18:07:20|684.83|675.73|684.98|675.88|684.98|675.88|684.82|675.72|10
1656698850000|2022-07-01 18:07:30|685|675.9|685.18|676.08|685.64|676.54|685|675.9|19
1656698860000|2022-07-01 18:07:40|685.17|676.07|684.17|675.07|685.17|676.07|684.17|675.07|15
1656698870000|2022-07-01 18:07:50|684.14|675.04|683.71|674.61|684.15|675.05|683.71|674.61|14
1656698880000|2022-07-01 18:08:00|683.84|674.74|683.7|674.6|683.98|674.88|683.7|674.6|14
1656698890000|2022-07-01 18:08:10|683.69|674.59|683.62|674.52|683.81|674.71|683.1|674|19
1656698900000|2022-07-01 18:08:20|683.49|674.39|682.99|673.89|683.55|674.45|682.95|673.85|15
1656698910000|2022-07-01 18:08:30|683|673.9|682.98|673.88|683.05|673.95|682.97|673.87|9
1656698920000|2022-07-01 18:08:40|682.92|673.82|682.92|673.82|682.92|673.82|682.8|673.7|13
1656698930000|2022-07-01 18:08:50|682.93|673.83|682.7|673.6|682.95|673.85|682.7|673.6|9
1656698940000|2022-07-01 18:09:00|682.71|673.61|680.38|671.28|682.71|673.61|680.35|671.25|24
1656698950000|2022-07-01 18:09:10|680.35|671.25|679.9|670.8|680.35|671.25|679.74|670.64|19
1656698960000|2022-07-01 18:09:20|679.89|670.79|681.14|672.04|681.14|672.04|679.79|670.69|30
1656698970000|2022-07-01 18:09:30|681.1|672|680.88|671.78|681.71|672.61|680.82|671.72|22
1656698980000|2022-07-01 18:09:40|680.89|671.79|680.75|671.65|680.92|671.82|680.65|671.55|13
1656698990000|2022-07-01 18:09:50|680.74|671.64|680.59|671.49|680.74|671.64|680.49|671.39|14
1656699000000|2022-07-01 18:10:00|680.51|671.41|680.49|671.39|680.76|671.66|680.45|671.35|12
1656699010000|2022-07-01 18:10:10|680.5|671.4|680.5|671.4|680.52|671.42|680.47|671.37|9
1656699020000|2022-07-01 18:10:20|680.51|671.41|680.84|671.74|680.84|671.74|680.51|671.41|16
1656699030000|2022-07-01 18:10:30|680.83|671.73|680.93|671.83|680.95|671.85|680.83|671.73|9
1656699040000|2022-07-01 18:10:40|680.94|671.84|681|671.9|681.07|671.97|680.8|671.7|11
1656699050000|2022-07-01 18:10:50|680.96|671.86|681.07|671.97|681.07|671.97|680.79|671.69|4
1656699060000|2022-07-01 18:11:00|681.18|672.08|681.13|672.03|681.32|672.22|680.96|671.86|14
1656699070000|2022-07-01 18:11:10|681.12|672.02|681.16|672.06|681.19|672.09|681.06|671.96|5
1656699080000|2022-07-01 18:11:20|681.17|672.07|681.72|672.62|681.72|672.62|681.17|672.07|15
1656699090000|2022-07-01 18:11:30|681.84|672.74|681.36|672.26|681.84|672.74|681.22|672.12|16
1656699100000|2022-07-01 18:11:40|681.33|672.23|681.33|672.23|681.33|672.23|681.21|672.11|3
1656699110000|2022-07-01 18:11:50|681.21|672.11|681.14|672.04|681.33|672.23|681|671.9|7
1656699120000|2022-07-01 18:12:00|681.28|672.18|681.11|672.01|681.28|672.18|681.05|671.95|12
1656699130000|2022-07-01 18:12:10|681.14|672.04|681.19|672.09|681.3|672.2|681.13|672.03|7
1656699140000|2022-07-01 18:12:20|681.3|672.2|681.82|672.72|681.83|672.73|681.19|672.09|10
1656699150000|2022-07-01 18:12:30|681.87|672.77|681.85|672.75|681.9|672.8|681.85|672.75|7
1656699160000|2022-07-01 18:12:40|681.95|672.85|681.86|672.76|681.95|672.85|681.79|672.69|15
1656699170000|2022-07-01 18:12:50|681.85|672.75|681.84|672.74|681.85|672.75|681.79|672.69|4
1656699180000|2022-07-01 18:13:00|681.85|672.75|681.8|672.7|681.99|672.89|681.8|672.7|12
1656699190000|2022-07-01 18:13:10|682.11|673.01|682|672.9|682.11|673.01|681.95|672.85|9
1656699200000|2022-07-01 18:13:20|681.86|672.76|681.99|672.89|681.99|672.89|681.86|672.76|8
1656699210000|2022-07-01 18:13:30|681.97|672.87|682.04|672.94|682.04|672.94|681.97|672.87|5
1656699220000|2022-07-01 18:13:40|682.01|672.91|681.93|672.83|682.09|672.99|681.9|672.8|8
1656699230000|2022-07-01 18:13:50|682.09|672.99|681.94|672.84|682.09|672.99|681.9|672.8|5
1656699240000|2022-07-01 18:14:00|682.11|673.01|681.98|672.88|682.11|673.01|681.98|672.88|4
1656699250000|2022-07-01 18:14:10|681.99|672.89|682.36|673.26|682.36|673.26|681.99|672.89|5
1656699260000|2022-07-01 18:14:20|682.37|673.27|682.91|673.81|682.92|673.82|682.2|673.1|11
1656699270000|2022-07-01 18:14:30|682.9|673.8|682.84|673.74|682.92|673.82|682.77|673.67|8
1656699280000|2022-07-01 18:14:40|682.83|673.73|682.95|673.85|682.96|673.86|682.78|673.68|9
1656699290000|2022-07-01 18:14:50|682.85|673.75|682.85|673.75|682.97|673.87|682.85|673.75|13
1656699300000|2022-07-01 18:15:00|682.97|673.87|682.87|673.77|682.97|673.87|682.55|673.45|19
1656699310000|2022-07-01 18:15:10|682.89|673.79|682.95|673.85|683.09|673.99|682.89|673.79|23
1656699320000|2022-07-01 18:15:20|682.96|673.86|683.33|674.23|683.33|674.23|682.95|673.85|12
1656699330000|2022-07-01 18:15:30|683.05|673.95|683.13|674.03|683.26|674.16|683.05|673.95|4
1656699340000|2022-07-01 18:15:40|683.16|674.06|683.18|674.08|683.18|674.08|683.16|674.06|2
1656699350000|2022-07-01 18:15:50|683.16|674.06|683|673.9|683.16|674.06|683|673.9|13
1656699360000|2022-07-01 18:16:00|682.98|673.88|682.7|673.6|682.98|673.88|682.7|673.6|6
1656699370000|2022-07-01 18:16:10|682.8|673.7|682.96|673.86|683|673.9|682.8|673.7|8
1656699380000|2022-07-01 18:16:20|682.99|673.89|682.8|673.7|682.99|673.89|682.8|673.7|5
1656699410000|2022-07-01 18:16:50|683.16|674.06|683.16|674.06|683.16|674.06|683.16|674.06|1
1656699420000|2022-07-01 18:17:00|683.31|674.21|683.37|674.27|683.37|674.27|683.31|674.21|2
1656699430000|2022-07-01 18:17:10|683.32|674.22|683.37|674.27|683.37|674.27|683.32|674.22|2
1656699440000|2022-07-01 18:17:20|683.32|674.22|683.14|674.04|683.32|674.22|683.14|674.04|3
1656699450000|2022-07-01 18:17:30|683.27|674.17|683.21|674.11|683.38|674.28|683.05|673.95|9
1656699460000|2022-07-01 18:17:40|683.33|674.23|683.21|674.11|683.39|674.29|683.21|674.11|10
1656699470000|2022-07-01 18:17:50|683.36|674.26|683.19|674.09|683.39|674.29|683.19|674.09|4
1656699480000|2022-07-01 18:18:00|683.33|674.23|683.34|674.24|683.34|674.24|683.28|674.18|4
1656699490000|2022-07-01 18:18:10|683.36|674.26|683.41|674.31|683.41|674.31|683.36|674.26|2
1656699500000|2022-07-01 18:18:20|683.14|674.04|683.92|674.82|683.92|674.82|683.14|674.04|10
1656699510000|2022-07-01 18:18:30|683.91|674.81|683.66|674.56|683.91|674.81|683.6|674.5|18
1656699520000|2022-07-01 18:18:40|683.71|674.61|683.84|674.74|683.95|674.85|683.7|674.6|11
1656699530000|2022-07-01 18:18:50|683.81|674.71|683.95|674.85|683.95|674.85|683.77|674.67|9
1656699540000|2022-07-01 18:19:00|683.96|674.86|683.72|674.62|683.96|674.86|683.72|674.62|3
1656699550000|2022-07-01 18:19:10|683.7|674.6|683.93|674.83|683.94|674.84|683.7|674.6|7
1656699560000|2022-07-01 18:19:20|683.92|674.82|683.93|674.83|683.93|674.83|683.82|674.72|4
1656699570000|2022-07-01 18:19:30|683.91|674.81|683.8|674.7|683.96|674.86|683.8|674.7|6
1656699580000|2022-07-01 18:19:40|683.9|674.8|683.9|674.8|683.9|674.8|683.9|674.8|1
1656699590000|2022-07-01 18:19:50|684.03|674.93|684.24|675.14|684.9|675.8|684.03|674.93|14
1656699600000|2022-07-01 18:20:00|684.7|675.6|684.93|675.83|684.94|675.84|684.56|675.46|12
1656699610000|2022-07-01 18:20:10|684.9|675.8|684.96|675.86|684.99|675.89|684.89|675.79|12
1656699620000|2022-07-01 18:20:20|685.14|676.04|685.14|676.04|685.85|676.75|685.13|676.03|20
1656699630000|2022-07-01 18:20:30|685.13|676.03|685|675.9|685.13|676.03|684.95|675.85|11
1656699640000|2022-07-01 18:20:40|685.01|675.91|685.06|675.96|685.06|675.96|685|675.9|7
1656699650000|2022-07-01 18:20:50|685.05|675.95|685.05|675.95|685.05|675.95|685.04|675.94|3
1656699660000|2022-07-01 18:21:00|685.06|675.96|684.99|675.89|685.06|675.96|684.98|675.88|7
1656699670000|2022-07-01 18:21:10|685|675.9|684.92|675.82|685.04|675.94|684.92|675.82|9
1656699680000|2022-07-01 18:21:20|684.91|675.81|684.27|675.17|684.91|675.81|683.99|674.89|21
1656699690000|2022-07-01 18:21:30|684|674.9|683.91|674.81|684|674.9|683.91|674.81|2
1656699700000|2022-07-01 18:21:40|684|674.9|684|674.9|684.27|675.17|684|674.9|3
1656699710000|2022-07-01 18:21:50|684.27|675.17|684.78|675.68|684.9|675.8|684.22|675.12|14
1656699720000|2022-07-01 18:22:00|684.91|675.81|685.1|676|685.1|676|684.8|675.7|22
1656699730000|2022-07-01 18:22:10|685.2|676.1|685.91|676.81|685.91|676.81|685.2|676.1|16
1656699740000|2022-07-01 18:22:20|685.94|676.84|685.89|676.79|685.95|676.85|685.89|676.79|7
1656699750000|2022-07-01 18:22:30|685.9|676.8|685.89|676.79|685.92|676.82|685.89|676.79|8
1656699760000|2022-07-01 18:22:40|685.9|676.8|686.16|677.06|686.18|677.08|685.9|676.8|18
1656699770000|2022-07-01 18:22:50|686.21|677.11|686.09|676.99|686.21|677.11|686.08|676.98|8
1656699780000|2022-07-01 18:23:00|686.12|677.02|685.98|676.88|686.12|677.02|685.96|676.86|13
1656699790000|2022-07-01 18:23:10|686.15|677.05|686.03|676.93|686.15|677.05|686.02|676.92|5
1656699800000|2022-07-01 18:23:20|686.02|676.92|686.03|676.93|686.05|676.95|686.02|676.92|7
1656699810000|2022-07-01 18:23:30|686.04|676.94|686.05|676.95|686.1|677|686.03|676.93|5
1656699820000|2022-07-01 18:23:40|685.97|676.87|685.98|676.88|685.98|676.88|685.97|676.87|8
1656699830000|2022-07-01 18:23:50|685.97|676.87|686.29|677.19|686.33|677.23|685.97|676.87|15
1656699840000|2022-07-01 18:24:00|686.28|677.18|686.17|677.07|686.36|677.26|686.17|677.07|7
1656699850000|2022-07-01 18:24:10|686.16|677.06|686.31|677.21|686.31|677.21|686.15|677.05|17
1656699860000|2022-07-01 18:24:20|686.41|677.31|686.34|677.24|686.41|677.31|686.14|677.04|9
1656699870000|2022-07-01 18:24:30|686.29|677.19|686.34|677.24|686.34|677.24|686.29|677.19|2
1656699880000|2022-07-01 18:24:40|686.25|677.15|686.15|677.05|686.25|677.15|686.15|677.05|2
1656699890000|2022-07-01 18:24:50|686.33|677.23|686.37|677.27|686.37|677.27|686.33|677.23|2
1656699900000|2022-07-01 18:25:00|686.21|677.11|686.2|677.1|686.25|677.15|686.1|677|16
1656699910000|2022-07-01 18:25:10|686.1|677|685.84|676.74|686.11|677.01|685.84|676.74|11
1656699920000|2022-07-01 18:25:20|685.95|676.85|685.78|676.68|685.97|676.87|685.74|676.64|11
1656699930000|2022-07-01 18:25:30|685.71|676.61|685.72|676.62|685.82|676.72|685.26|676.16|16
1656699940000|2022-07-01 18:25:40|685.67|676.57|685.76|676.66|685.83|676.73|685.67|676.57|6
1656699950000|2022-07-01 18:25:50|685.75|676.65|685.8|676.7|685.88|676.78|685.64|676.54|11
1656699960000|2022-07-01 18:26:00|685.88|676.78|685.81|676.71|685.88|676.78|685.75|676.65|4
1656699970000|2022-07-01 18:26:10|685.73|676.63|685.84|676.74|685.84|676.74|685.73|676.63|5
1656699980000|2022-07-01 18:26:20|685.75|676.65|685.84|676.74|685.84|676.74|685.75|676.65|5
1656699990000|2022-07-01 18:26:30|685.77|676.67|685.58|676.48|685.78|676.68|685.57|676.47|8
1656700000000|2022-07-01 18:26:40|685.63|676.53|685.69|676.59|685.7|676.6|685.61|676.51|7
1656700010000|2022-07-01 18:26:50|685.65|676.55|685.69|676.59|685.73|676.63|685.65|676.55|4
1656700020000|2022-07-01 18:27:00|685.7|676.6|685.87|676.77|685.93|676.83|685.64|676.54|12
1656700030000|2022-07-01 18:27:10|685.93|676.83|685.93|676.83|685.93|676.83|685.9|676.8|5
1656700040000|2022-07-01 18:27:20|685.75|676.65|685.86|676.76|685.93|676.83|685.75|676.65|5
1656700050000|2022-07-01 18:27:30|685.81|676.71|686.05|676.95|686.07|676.97|685.64|676.54|17
1656700060000|2022-07-01 18:27:40|686.07|676.97|685.75|676.65|686.07|676.97|685.75|676.65|3
1656700080000|2022-07-01 18:28:00|685.8|676.7|686.54|677.44|686.61|677.51|685.8|676.7|19
1656700090000|2022-07-01 18:28:10|686.53|677.43|685.97|676.87|686.53|677.43|685.96|676.86|15
1656700100000|2022-07-01 18:28:20|685.96|676.86|685.88|676.78|686.02|676.92|685.84|676.74|10
1656700110000|2022-07-01 18:28:30|685.78|676.68|685.11|676.01|685.78|676.68|685.09|675.99|12
1656700120000|2022-07-01 18:28:40|685.15|676.05|685.07|675.97|685.29|676.19|685.07|675.97|15
1656700130000|2022-07-01 18:28:50|685.22|676.12|685.88|676.78|685.88|676.78|685.1|676|13
1656700140000|2022-07-01 18:29:00|685.89|676.79|685.81|676.71|685.89|676.79|685.7|676.6|8
1656700150000|2022-07-01 18:29:10|685.8|676.7|685.25|676.15|685.8|676.7|685.25|676.15|12
1656700160000|2022-07-01 18:29:20|685.27|676.17|685.27|676.17|685.33|676.23|685.21|676.11|5
1656700170000|2022-07-01 18:29:30|685.22|676.12|685.02|675.92|685.27|676.17|685.01|675.91|13
1656700180000|2022-07-01 18:29:40|685.04|675.94|685|675.9|685.09|675.99|684.98|675.88|8
1656700190000|2022-07-01 18:29:50|684.98|675.88|684.91|675.81|684.98|675.88|684.9|675.8|8
1656700200000|2022-07-01 18:30:00|684.97|675.87|685.11|676.01|685.24|676.14|684.97|675.87|15
1656700210000|2022-07-01 18:30:10|685.09|675.99|685.09|675.99|685.11|676.01|685.09|675.99|5
1656700220000|2022-07-01 18:30:20|684.95|675.85|685.44|676.34|685.44|676.34|684.91|675.81|17
1656700230000|2022-07-01 18:30:30|685.45|676.35|685.6|676.5|685.6|676.5|685.44|676.34|13
1656700240000|2022-07-01 18:30:40|685.65|676.55|685.9|676.8|686.07|676.97|685.61|676.51|10
1656700250000|2022-07-01 18:30:50|686.07|676.97|686.21|677.11|686.21|677.11|685.89|676.79|6
1656700260000|2022-07-01 18:31:00|686.01|676.91|686.25|677.15|686.25|677.15|685.85|676.75|8
1656700270000|2022-07-01 18:31:10|686.05|676.95|686.44|677.34|686.77|677.67|686.02|676.92|18
1656700280000|2022-07-01 18:31:20|686.78|677.68|686.77|677.67|686.78|677.68|686.77|677.67|2
1656700290000|2022-07-01 18:31:30|686.69|677.59|686.29|677.19|686.95|677.85|686.29|677.19|10
1656700300000|2022-07-01 18:31:40|686.3|677.2|686.5|677.4|686.5|677.4|686.21|677.11|6
1656700310000|2022-07-01 18:31:50|686.51|677.41|686.57|677.47|686.57|677.47|686.51|677.41|4
1656700320000|2022-07-01 18:32:00|686.64|677.54|686.27|677.17|686.64|677.54|686.24|677.14|10
1656700330000|2022-07-01 18:32:10|686.34|677.24|686.54|677.44|686.54|677.44|686.31|677.21|4
1656700340000|2022-07-01 18:32:20|686.53|677.43|686.36|677.26|686.53|677.43|686.31|677.21|3
1656700350000|2022-07-01 18:32:30|686.31|677.21|686.31|677.21|686.31|677.21|686.31|677.21|1
1656700360000|2022-07-01 18:32:40|686.2|677.1|685.9|676.8|686.25|677.15|685.9|676.8|11
1656700370000|2022-07-01 18:32:50|685.91|676.81|686.02|676.92|686.03|676.93|685.89|676.79|10
1656700380000|2022-07-01 18:33:00|686.01|676.91|686|676.9|686.03|676.93|685.9|676.8|9
1656700390000|2022-07-01 18:33:10|686.01|676.91|686.41|677.31|686.41|677.31|685.99|676.89|13
1656700400000|2022-07-01 18:33:20|686.42|677.32|686.18|677.08|686.49|677.39|686.05|676.95|19
1656700410000|2022-07-01 18:33:30|686.13|677.03|686.33|677.23|686.33|677.23|686.13|677.03|8
1656700420000|2022-07-01 18:33:40|686.19|677.09|686.33|677.23|686.33|677.23|686.19|677.09|2
1656700430000|2022-07-01 18:33:50|686.26|677.16|686.17|677.07|686.26|677.16|686.17|677.07|2
1656700440000|2022-07-01 18:34:00|686.26|677.16|686.14|677.04|686.33|677.23|686.14|677.04|13
1656700450000|2022-07-01 18:34:10|686.15|677.05|686|676.9|686.2|677.1|685.93|676.83|13
1656700460000|2022-07-01 18:34:20|685.98|676.88|685.98|676.88|685.98|676.88|685.91|676.81|6
1656700470000|2022-07-01 18:34:30|685.99|676.89|685.98|676.88|686|676.9|685.97|676.87|9
1656700480000|2022-07-01 18:34:40|685.93|676.83|686.01|676.91|686.01|676.91|685.93|676.83|7
1656700490000|2022-07-01 18:34:50|685.85|676.75|685.92|676.82|686.03|676.93|685.85|676.75|5
1656700500000|2022-07-01 18:35:00|685.9|676.8|685.96|676.86|686.04|676.94|685.9|676.8|3
1656700510000|2022-07-01 18:35:10|685.97|676.87|685.89|676.79|686.06|676.96|685.89|676.79|9
1656700520000|2022-07-01 18:35:20|685.91|676.81|685.98|676.88|686.01|676.91|685.91|676.81|7
1656700530000|2022-07-01 18:35:30|685.97|676.87|684.87|675.77|685.97|676.87|684.81|675.71|19
1656700540000|2022-07-01 18:35:40|684.74|675.64|684.83|675.73|684.83|675.73|684.61|675.51|15
1656700550000|2022-07-01 18:35:50|684.82|675.72|683.98|674.88|684.82|675.72|683.98|674.88|18
1656700560000|2022-07-01 18:36:00|683.96|674.86|683.7|674.6|683.96|674.86|683.7|674.6|24
1656700570000|2022-07-01 18:36:10|683.85|674.75|683.95|674.85|684.02|674.92|683.74|674.64|17
1656700580000|2022-07-01 18:36:20|683.84|674.74|683.75|674.65|683.85|674.75|683.75|674.65|6
1656700590000|2022-07-01 18:36:30|683.73|674.63|684.81|675.71|684.81|675.71|683.73|674.63|25
1656700600000|2022-07-01 18:36:40|684.8|675.7|684.77|675.67|684.86|675.76|684.74|675.64|15
1656700610000|2022-07-01 18:36:50|684.76|675.66|684.75|675.65|684.76|675.66|684.68|675.58|6
1656700620000|2022-07-01 18:37:00|684.65|675.55|684.33|675.23|684.75|675.65|684.28|675.18|10
1656700630000|2022-07-01 18:37:10|684.28|675.18|683.86|674.76|684.28|675.18|683.84|674.74|14
1656700640000|2022-07-01 18:37:20|683.93|674.83|682.9|673.8|683.93|674.83|682.9|673.8|8
1656700650000|2022-07-01 18:37:30|683.09|673.99|683.19|674.09|683.2|674.1|683.09|673.99|8
1656700660000|2022-07-01 18:37:40|683.09|673.99|682.99|673.89|683.12|674.02|682.99|673.89|4
1656700670000|2022-07-01 18:37:50|682.98|673.88|682.79|673.69|682.98|673.88|682.76|673.66|4
1656700680000|2022-07-01 18:38:00|682.8|673.7|682.83|673.73|683.05|673.95|682.8|673.7|17
1656700690000|2022-07-01 18:38:10|682.99|673.89|682.81|673.71|683.05|673.95|682.81|673.71|3
1656700700000|2022-07-01 18:38:20|682.8|673.7|682.98|673.88|683.03|673.93|682.8|673.7|7
1656700710000|2022-07-01 18:38:30|682.94|673.84|683.87|674.77|683.96|674.86|682.94|673.84|23
1656700720000|2022-07-01 18:38:40|683.83|674.73|683.79|674.69|683.84|674.74|683.77|674.67|4
1656700730000|2022-07-01 18:38:50|683.78|674.68|683.94|674.84|683.94|674.84|683.74|674.64|11
1656700740000|2022-07-01 18:39:00|683.91|674.81|683.98|674.88|684.01|674.91|683.88|674.78|9
1656700750000|2022-07-01 18:39:10|683.78|674.68|683.92|674.82|683.92|674.82|683.72|674.62|3
1656700760000|2022-07-01 18:39:20|683.86|674.76|683.94|674.84|683.94|674.84|683.85|674.75|4
1656700770000|2022-07-01 18:39:30|683.96|674.86|683.96|674.86|683.96|674.86|683.96|674.86|1
1656700780000|2022-07-01 18:39:40|683.92|674.82|683.7|674.6|683.93|674.83|683.67|674.57|13
1656700790000|2022-07-01 18:39:50|683.69|674.59|684.36|675.26|684.36|675.26|683.69|674.59|16
1656700800000|2022-07-01 18:40:00|684.4|675.3|684.74|675.64|684.75|675.65|684.4|675.3|12
1656700810000|2022-07-01 18:40:10|684.73|675.63|683.18|674.08|684.73|675.63|683.15|674.05|24
1656700820000|2022-07-01 18:40:20|683.24|674.14|683.67|674.57|683.77|674.67|683.15|674.05|25
1656700830000|2022-07-01 18:40:30|683.66|674.56|683.76|674.66|683.84|674.74|683.62|674.52|20
1656700840000|2022-07-01 18:40:40|683.8|674.7|683.76|674.66|683.81|674.71|683.66|674.56|13
1656700850000|2022-07-01 18:40:50|683.75|674.65|683.62|674.52|683.75|674.65|683.62|674.52|9
1656700860000|2022-07-01 18:41:00|683.63|674.53|683.14|674.04|683.63|674.53|683.1|674|13
1656700870000|2022-07-01 18:41:10|683.13|674.03|683.27|674.17|683.27|674.17|683.07|673.97|9
1656700880000|2022-07-01 18:41:20|683.17|674.07|683.81|674.71|683.81|674.71|683.12|674.02|14
1656700890000|2022-07-01 18:41:30|683.86|674.76|683.74|674.64|683.9|674.8|683.5|674.4|15
1656700900000|2022-07-01 18:41:40|683.88|674.78|683.7|674.6|683.88|674.78|683.65|674.55|5
1656700910000|2022-07-01 18:41:50|683.97|674.87|684.05|674.95|684.05|674.95|683.7|674.6|3
1656700920000|2022-07-01 18:42:00|684.08|674.98|683.96|674.86|684.08|674.98|683.96|674.86|5
1656700930000|2022-07-01 18:42:10|684.03|674.93|683.86|674.76|684.03|674.93|683.75|674.65|6
1656700940000|2022-07-01 18:42:20|683.89|674.79|683.84|674.74|683.91|674.81|683.61|674.51|14
1656700950000|2022-07-01 18:42:30|683.78|674.68|683.92|674.82|683.93|674.83|683.78|674.68|6
1656700960000|2022-07-01 18:42:40|683.93|674.83|683.93|674.83|683.93|674.83|683.92|674.82|7
1656700970000|2022-07-01 18:42:50|683.92|674.82|683.91|674.81|683.97|674.87|683.7|674.6|5
1656700980000|2022-07-01 18:43:00|683.83|674.73|683.83|674.73|683.86|674.76|683.83|674.73|3
1656700990000|2022-07-01 18:43:10|683.86|674.76|683.76|674.66|683.91|674.81|683.71|674.61|10
1656701000000|2022-07-01 18:43:20|683.69|674.59|683.69|674.59|683.69|674.59|683.69|674.59|1
1656701010000|2022-07-01 18:43:30|683.68|674.58|683.71|674.61|683.79|674.69|683.59|674.49|7
1656701020000|2022-07-01 18:43:40|683.7|674.6|683.72|674.62|683.72|674.62|683.69|674.59|8
1656701030000|2022-07-01 18:43:50|683.71|674.61|683.82|674.72|683.86|674.76|683.64|674.54|16
1656701040000|2022-07-01 18:44:00|683.83|674.73|683.83|674.73|683.83|674.73|683.65|674.55|6
1656701050000|2022-07-01 18:44:10|683.76|674.66|683.66|674.56|683.76|674.66|683.66|674.56|3
1656701060000|2022-07-01 18:44:20|683.58|674.48|683.5|674.4|683.6|674.5|683.48|674.38|12
1656701070000|2022-07-01 18:44:30|683.44|674.34|683.28|674.18|683.44|674.34|683.06|673.96|11
1656701080000|2022-07-01 18:44:40|683.13|674.03|683.72|674.62|683.84|674.74|683.13|674.03|22
1656701090000|2022-07-01 18:44:50|683.71|674.61|683.64|674.54|683.71|674.61|683.64|674.54|3
1656701100000|2022-07-01 18:45:00|683.62|674.52|683.44|674.34|683.62|674.52|683.42|674.32|18
1656701110000|2022-07-01 18:45:10|683.46|674.36|683.66|674.56|683.66|674.56|683.44|674.34|16
1656701120000|2022-07-01 18:45:20|683.64|674.54|683.74|674.64|683.74|674.64|683.64|674.54|7
1656701130000|2022-07-01 18:45:30|683.73|674.63|683.68|674.58|683.73|674.63|683.66|674.56|6
1656701140000|2022-07-01 18:45:40|683.69|674.59|683.7|674.6|683.71|674.61|683.69|674.59|5
1656701150000|2022-07-01 18:45:50|683.71|674.61|683.53|674.43|683.71|674.61|683.53|674.43|18
1656701160000|2022-07-01 18:46:00|683.54|674.44|683.58|674.48|683.59|674.49|683.48|674.38|8
1656701170000|2022-07-01 18:46:10|683.55|674.45|683.66|674.56|683.66|674.56|683.55|674.45|10
1656701180000|2022-07-01 18:46:20|683.68|674.58|683.74|674.64|683.74|674.64|683.62|674.52|10
1656701190000|2022-07-01 18:46:30|683.72|674.62|683.8|674.7|683.81|674.71|683.72|674.62|5
1656701200000|2022-07-01 18:46:40|683.85|674.75|684.94|675.84|684.95|675.85|683.85|674.75|27
1656701210000|2022-07-01 18:46:50|684.9|675.8|684.74|675.64|684.92|675.82|684.69|675.59|26
1656701220000|2022-07-01 18:47:00|684.66|675.56|684.8|675.7|684.8|675.7|684.65|675.55|10
1656701230000|2022-07-01 18:47:10|684.77|675.67|684.73|675.63|684.86|675.76|684.73|675.63|9
1656701240000|2022-07-01 18:47:20|684.69|675.59|683.82|674.72|684.69|675.59|683.79|674.69|19
1656701250000|2022-07-01 18:47:30|683.81|674.71|683.74|674.64|683.83|674.73|683.68|674.58|6
1656701270000|2022-07-01 18:47:50|683.64|674.54|683.07|673.97|683.64|674.54|682.95|673.85|13
1656701280000|2022-07-01 18:48:00|683.08|673.98|683.06|673.96|683.18|674.08|683.06|673.96|4
1656701290000|2022-07-01 18:48:10|682.95|673.85|683.08|673.98|683.26|674.16|682.95|673.85|14
1656701300000|2022-07-01 18:48:20|683.09|673.99|682.86|673.76|683.09|673.99|682.67|673.57|22
1656701310000|2022-07-01 18:48:30|682.94|673.84|682.75|673.65|682.97|673.87|682.75|673.65|12
1656701320000|2022-07-01 18:48:40|682.77|673.67|683.05|673.95|683.05|673.95|682.75|673.65|4
1656701330000|2022-07-01 18:48:50|682.89|673.79|683.1|674|683.28|674.18|682.89|673.79|15
1656701340000|2022-07-01 18:49:00|683.12|674.02|683.32|674.22|683.32|674.22|683.12|674.02|9
1656701350000|2022-07-01 18:49:10|683.12|674.02|683.32|674.22|683.32|674.22|683.11|674.01|10
1656701360000|2022-07-01 18:49:20|683.12|674.02|683.33|674.23|683.33|674.23|683.12|674.02|3
1656701370000|2022-07-01 18:49:30|683.23|674.13|683.56|674.46|683.56|674.46|683.2|674.1|4
1656701380000|2022-07-01 18:49:40|683.76|674.66|683.4|674.3|683.76|674.66|683.4|674.3|5
1656701390000|2022-07-01 18:49:50|683.22|674.12|683.71|674.61|683.71|674.61|683.22|674.12|3
1656701400000|2022-07-01 18:50:00|683.64|674.54|683.77|674.67|683.77|674.67|683.62|674.52|9
1656701420000|2022-07-01 18:50:20|683.69|674.59|683.69|674.59|683.69|674.59|683.68|674.58|3
1656701440000|2022-07-01 18:50:40|683.68|674.58|683.95|674.85|683.95|674.85|683.62|674.52|7
1656701450000|2022-07-01 18:50:50|683.78|674.68|683.95|674.85|683.96|674.86|683.76|674.66|8
1656701460000|2022-07-01 18:51:00|683.87|674.77|683.16|674.06|683.95|674.85|683.15|674.05|7
1656701470000|2022-07-01 18:51:10|683.17|674.07|683.37|674.27|683.38|674.28|683.17|674.07|17
1656701480000|2022-07-01 18:51:20|683.38|674.28|683.36|674.26|683.38|674.28|683.35|674.25|4
1656701490000|2022-07-01 18:51:30|683.35|674.25|683.11|674.01|683.36|674.26|683.06|673.96|11
1656701500000|2022-07-01 18:51:40|683.13|674.03|683.56|674.46|683.75|674.65|683.13|674.03|14
1656701510000|2022-07-01 18:51:50|683.75|674.65|683.96|674.86|683.96|674.86|683.75|674.65|6
1656701520000|2022-07-01 18:52:00|683.97|674.87|683.35|674.25|683.97|674.87|683.35|674.25|20
1656701530000|2022-07-01 18:52:10|683.4|674.3|683.4|674.3|683.45|674.35|683.4|674.3|5
1656701540000|2022-07-01 18:52:20|683.27|674.17|683.14|674.04|683.35|674.25|683.02|673.92|17
1656701550000|2022-07-01 18:52:30|683.15|674.05|683.25|674.15|683.3|674.2|683.04|673.94|9
1656701560000|2022-07-01 18:52:40|683.15|674.05|683.38|674.28|683.4|674.3|683.15|674.05|5
1656701570000|2022-07-01 18:52:50|683.29|674.19|683.19|674.09|683.29|674.19|683.19|674.09|2
1656701580000|2022-07-01 18:53:00|683.11|674.01|682.93|673.83|683.25|674.15|682.93|673.83|10
1656701590000|2022-07-01 18:53:10|682.91|673.81|682.81|673.71|682.91|673.81|682.81|673.71|4
1656701600000|2022-07-01 18:53:20|682.76|673.66|682.81|673.71|682.85|673.75|682.68|673.58|12
1656701610000|2022-07-01 18:53:30|682.76|673.66|682.8|673.7|682.8|673.7|682.68|673.58|9
1656701620000|2022-07-01 18:53:40|682.86|673.76|682.75|673.65|682.92|673.82|682.75|673.65|7
1656701630000|2022-07-01 18:53:50|682.9|673.8|682.83|673.73|682.94|673.84|682.83|673.73|6
1656701640000|2022-07-01 18:54:00|682.77|673.67|682.78|673.68|682.81|673.71|682.72|673.62|8
1656701650000|2022-07-01 18:54:10|682.6|673.5|681.98|672.88|682.6|673.5|681.95|672.85|22
1656701660000|2022-07-01 18:54:20|681.99|672.89|681.99|672.89|682.02|672.92|681.98|672.88|5
1656701670000|2022-07-01 18:54:30|682|672.9|681.92|672.82|682.07|672.97|681.88|672.78|13
1656701680000|2022-07-01 18:54:40|681.98|672.88|682.04|672.94|682.07|672.97|681.97|672.87|14
1656701690000|2022-07-01 18:54:50|682.02|672.92|681.93|672.83|682.03|672.93|681.93|672.83|4
1656701700000|2022-07-01 18:55:00|681.9|672.8|682.06|672.96|682.08|672.98|681.9|672.8|10
1656701710000|2022-07-01 18:55:10|682.07|672.97|681.92|672.82|682.07|672.97|681.92|672.82|6
1656701720000|2022-07-01 18:55:20|681.9|672.8|681.13|672.03|681.92|672.82|681.09|671.99|15
1656701730000|2022-07-01 18:55:30|681.14|672.04|681.05|671.95|681.73|672.63|681.05|671.95|19
1656701740000|2022-07-01 18:55:40|681.1|672|681|671.9|681.21|672.11|681|671.9|10
1656701750000|2022-07-01 18:55:50|681.01|671.91|681.73|672.63|681.8|672.7|681.01|671.91|28
1656701760000|2022-07-01 18:56:00|681.8|672.7|681.91|672.81|681.91|672.81|681.66|672.56|10
1656701770000|2022-07-01 18:56:10|681.78|672.68|680.9|671.8|681.78|672.68|680.89|671.79|14
1656701780000|2022-07-01 18:56:20|681.08|671.98|681.85|672.75|681.91|672.81|680.95|671.85|13
1656701790000|2022-07-01 18:56:30|681.84|672.74|681.96|672.86|681.96|672.86|681.84|672.74|4
1656701800000|2022-07-01 18:56:40|682.01|672.91|682.32|673.22|682.32|673.22|682.01|672.91|3
1656701810000|2022-07-01 18:56:50|682.22|673.12|683.09|673.99|683.13|674.03|682.13|673.03|24
1656701820000|2022-07-01 18:57:00|683.1|674|682.77|673.67|683.1|674|682.77|673.67|16
1656701830000|2022-07-01 18:57:10|682.75|673.65|683.22|674.12|683.22|674.12|682.75|673.65|7
1656701840000|2022-07-01 18:57:20|683.19|674.09|683.67|674.57|683.72|674.62|683.15|674.05|16
1656701850000|2022-07-01 18:57:30|683.71|674.61|683.73|674.63|683.73|674.63|683.71|674.61|5
1656701860000|2022-07-01 18:57:40|683.72|674.62|683.74|674.64|683.77|674.67|683.7|674.6|10
1656701870000|2022-07-01 18:57:50|683.75|674.65|683.81|674.71|683.83|674.73|683.74|674.64|9
1656701880000|2022-07-01 18:58:00|683.8|674.7|683.52|674.42|683.8|674.7|683.51|674.41|19
1656701890000|2022-07-01 18:58:10|683.49|674.39|682.95|673.85|683.57|674.47|682.92|673.82|12
1656701900000|2022-07-01 18:58:20|682.98|673.88|682.96|673.86|683.15|674.05|682.9|673.8|5
1656701910000|2022-07-01 18:58:30|682.95|673.85|682.97|673.87|682.98|673.88|682.95|673.85|9
1656701920000|2022-07-01 18:58:40|683.01|673.91|682.68|673.58|683.13|674.03|682.64|673.54|16
1656701930000|2022-07-01 18:58:50|682.67|673.57|682.84|673.74|682.84|673.74|682.65|673.55|9
1656701940000|2022-07-01 18:59:00|682.83|673.73|682.95|673.85|682.95|673.85|682.76|673.66|8
1656701950000|2022-07-01 18:59:10|682.88|673.78|682.95|673.85|683.09|673.99|682.88|673.78|4
1656701960000|2022-07-01 18:59:20|683.18|674.08|683.05|673.95|683.35|674.25|682.95|673.85|10
1656701970000|2022-07-01 18:59:30|683|673.9|683.34|674.24|683.34|674.24|683|673.9|5
1656701990000|2022-07-01 18:59:50|683.22|674.12|683.2|674.1|683.22|674.12|683.2|674.1|2
1656702000000|2022-07-01 19:00:00|683.22|674.12|682.85|673.75|683.34|674.24|682.8|673.7|15
1656702010000|2022-07-01 19:00:10|682.8|673.7|682.83|673.73|682.88|673.78|682.78|673.68|7
1656702020000|2022-07-01 19:00:20|682.88|673.78|683.14|674.04|683.14|674.04|682.88|673.78|4
1656702030000|2022-07-01 19:00:30|683.15|674.05|683.34|674.24|683.5|674.4|683.02|673.92|9
1656702040000|2022-07-01 19:00:40|683.32|674.22|683|673.9|683.32|674.22|682.95|673.85|8
1656702050000|2022-07-01 19:00:50|682.99|673.89|682.32|673.22|683.11|674.01|682.2|673.1|20
1656702060000|2022-07-01 19:01:00|682.21|673.11|682.2|673.1|682.21|673.11|681.86|672.76|16
1656702070000|2022-07-01 19:01:10|682.18|673.08|682.13|673.03|682.28|673.18|682.13|673.03|5
1656702080000|2022-07-01 19:01:20|682.01|672.91|682.02|672.92|682.02|672.92|681.86|672.76|13
1656702090000|2022-07-01 19:01:30|682.01|672.91|681.88|672.78|682.02|672.92|681.75|672.65|10
1656702100000|2022-07-01 19:01:40|681.75|672.65|681.9|672.8|682|672.9|681.75|672.65|12
1656702110000|2022-07-01 19:01:50|682.07|672.97|682.27|673.17|682.27|673.17|682.07|672.97|3
1656702120000|2022-07-01 19:02:00|682.26|673.16|682.2|673.1|682.26|673.16|682.2|673.1|2
1656702130000|2022-07-01 19:02:10|681.9|672.8|681.97|672.87|682.1|673|681.9|672.8|16
1656702140000|2022-07-01 19:02:20|681.93|672.83|681.84|672.74|681.98|672.88|681.71|672.61|11
1656702150000|2022-07-01 19:02:30|681.85|672.75|681.91|672.81|681.98|672.88|681.85|672.75|10
1656702160000|2022-07-01 19:02:40|681.9|672.8|681.86|672.76|681.9|672.8|681.83|672.73|7
1656702170000|2022-07-01 19:02:50|681.77|672.67|681.84|672.74|682.01|672.91|681.77|672.67|13
1656702180000|2022-07-01 19:03:00|681.99|672.89|681.9|672.8|681.99|672.89|681.84|672.74|12
1656702200000|2022-07-01 19:03:20|681.89|672.79|681.28|672.18|681.89|672.79|681.28|672.18|11
1656702210000|2022-07-01 19:03:30|681.24|672.14|681.71|672.61|681.83|672.73|681.16|672.06|26
1656702220000|2022-07-01 19:03:40|681.67|672.57|681.74|672.64|681.74|672.64|681.6|672.5|9
1656702230000|2022-07-01 19:03:50|681.73|672.63|681.71|672.61|681.73|672.63|681.66|672.56|3
1656702240000|2022-07-01 19:04:00|681.59|672.49|681.69|672.59|681.74|672.64|681.59|672.49|15
1656702250000|2022-07-01 19:04:10|681.66|672.56|681.62|672.52|681.66|672.56|681.62|672.52|2
1656702260000|2022-07-01 19:04:20|681.65|672.55|681.65|672.55|681.65|672.55|681.6|672.5|3
1656702270000|2022-07-01 19:04:30|681.7|672.6|681.95|672.85|681.95|672.85|681.53|672.43|14
1656702280000|2022-07-01 19:04:40|681.96|672.86|681.9|672.8|682.08|672.98|681.85|672.75|11
1656702290000|2022-07-01 19:04:50|682.24|673.14|682.27|673.17|682.79|673.69|682.07|672.97|33
1656702300000|2022-07-01 19:05:00|682.26|673.16|682.04|672.94|682.31|673.21|682.01|672.91|14
1656702310000|2022-07-01 19:05:10|682.05|672.95|682.63|673.53|682.7|673.6|682.05|672.95|17
1656702320000|2022-07-01 19:05:20|682.55|673.45|682.65|673.55|682.75|673.65|682.55|673.45|7
1656702330000|2022-07-01 19:05:30|682.66|673.56|683.1|674|683.1|674|682.65|673.55|14
1656702340000|2022-07-01 19:05:40|683.05|673.95|682.9|673.8|683.05|673.95|682.9|673.8|2
1656702360000|2022-07-01 19:06:00|683.08|673.98|683.05|673.95|683.08|673.98|682.95|673.85|7
1656702370000|2022-07-01 19:06:10|683.06|673.96|682.89|673.79|683.06|673.96|682.76|673.66|13
1656702380000|2022-07-01 19:06:20|682.75|673.65|683.3|674.2|683.3|674.2|682.75|673.65|6
1656702390000|2022-07-01 19:06:30|683.15|674.05|683.6|674.5|683.82|674.72|683.15|674.05|8
1656702400000|2022-07-01 19:06:40|683.65|674.55|684.6|675.5|684.6|675.5|683.63|674.53|16
1656702410000|2022-07-01 19:06:50|684.55|675.45|684.1|675|684.97|675.87|684.1|675|14
1656702420000|2022-07-01 19:07:00|684.11|675.01|684.32|675.22|684.33|675.23|684.11|675.01|14
1656702430000|2022-07-01 19:07:10|684.1|675|684.66|675.56|684.76|675.66|684.1|675|6
1656702440000|2022-07-01 19:07:20|684.57|675.47|684.6|675.5|684.78|675.68|684.57|675.47|8
1656702450000|2022-07-01 19:07:30|684.65|675.55|683.92|674.82|684.65|675.55|683.92|674.82|11
1656702460000|2022-07-01 19:07:40|683.91|674.81|683.79|674.69|683.95|674.85|683.68|674.58|26
1656702470000|2022-07-01 19:07:50|683.67|674.57|683.66|674.56|683.79|674.69|683.05|673.95|23
1656702480000|2022-07-01 19:08:00|683.59|674.49|683.8|674.7|683.92|674.82|683.53|674.43|18
1656702490000|2022-07-01 19:08:10|683.81|674.71|683.8|674.7|683.93|674.83|683.7|674.6|13
1656702500000|2022-07-01 19:08:20|683.85|674.75|684.86|675.76|684.93|675.83|683.85|674.75|17
1656702510000|2022-07-01 19:08:30|684.85|675.75|684.76|675.66|684.88|675.78|684.76|675.66|21
1656702520000|2022-07-01 19:08:40|684.84|675.74|684.86|675.76|684.86|675.76|684.8|675.7|10
1656702530000|2022-07-01 19:08:50|684.8|675.7|684.95|675.85|684.97|675.87|684.8|675.7|5
1656702540000|2022-07-01 19:09:00|684.92|675.82|684.9|675.8|684.95|675.85|684.9|675.8|3
1656702550000|2022-07-01 19:09:10|685.07|675.97|684.85|675.75|685.07|675.97|684.85|675.75|5
1656702560000|2022-07-01 19:09:20|685.1|676|685|675.9|685.23|676.13|684.95|675.85|8
1656702570000|2022-07-01 19:09:30|685.09|675.99|685.43|676.33|685.43|676.33|685.09|675.99|6
1656702580000|2022-07-01 19:09:40|685.29|676.19|685.53|676.43|685.54|676.44|685.25|676.15|7
1656702590000|2022-07-01 19:09:50|685.7|676.6|685.7|676.6|685.91|676.81|685.7|676.6|9
1656702600000|2022-07-01 19:10:00|686.05|676.95|685.93|676.83|686.27|677.17|685.93|676.83|13
1656702610000|2022-07-01 19:10:10|685.92|676.82|685.9|676.8|686.01|676.91|685.75|676.65|13
1656702620000|2022-07-01 19:10:20|685.95|676.85|686.83|677.73|686.84|677.74|685.95|676.85|11
1656702630000|2022-07-01 19:10:30|686.87|677.77|686.89|677.79|686.93|677.83|686.52|677.42|14
1656702640000|2022-07-01 19:10:40|686.88|677.78|687.76|678.66|687.76|678.66|686.65|677.55|19
1656702650000|2022-07-01 19:10:50|687.74|678.64|687.89|678.79|687.93|678.83|687.66|678.56|20
1656702660000|2022-07-01 19:11:00|687.9|678.8|686.95|677.85|687.9|678.8|686.94|677.84|22
1656702670000|2022-07-01 19:11:10|686.96|677.86|687.05|677.95|687.05|677.95|686.7|677.6|10
1656702680000|2022-07-01 19:11:20|686.98|677.88|687.83|678.73|687.88|678.78|686.98|677.88|19
1656702690000|2022-07-01 19:11:30|687.82|678.72|688.59|679.49|688.59|679.49|687.82|678.72|21
1656702700000|2022-07-01 19:11:40|688.66|679.56|688.15|679.05|688.91|679.81|688.03|678.93|21
1656702710000|2022-07-01 19:11:50|688.2|679.1|688.71|679.61|688.8|679.7|688.12|679.02|15
1656702720000|2022-07-01 19:12:00|688.79|679.69|688.05|678.95|688.79|679.69|688.05|678.95|8
1656702730000|2022-07-01 19:12:10|688.09|678.99|688.16|679.06|688.19|679.09|688.09|678.99|3
1656702740000|2022-07-01 19:12:20|688.17|679.07|688.05|678.95|688.2|679.1|687.95|678.85|7
1656702750000|2022-07-01 19:12:30|688.2|679.1|688.05|678.95|688.2|679.1|688.05|678.95|2
1656702760000|2022-07-01 19:12:40|688.35|679.25|688.13|679.03|688.4|679.3|688.12|679.02|8
1656702770000|2022-07-01 19:12:50|688.37|679.27|688.41|679.31|688.69|679.59|688.14|679.04|10
1656702780000|2022-07-01 19:13:00|688.28|679.18|687.8|678.7|688.28|679.18|687.8|678.7|12
1656702790000|2022-07-01 19:13:10|687.79|678.69|687.82|678.72|687.92|678.82|687.79|678.69|13
1656702800000|2022-07-01 19:13:20|687.9|678.8|687.95|678.85|688.14|679.04|687.75|678.65|6
1656702810000|2022-07-01 19:13:30|687.96|678.86|688.1|679|688.3|679.2|687.9|678.8|12
1656702820000|2022-07-01 19:13:40|688.12|679.02|688.15|679.05|688.21|679.11|688|678.9|11
1656702830000|2022-07-01 19:13:50|688.54|679.44|688.16|679.06|688.54|679.44|688.16|679.06|9
1656702840000|2022-07-01 19:14:00|688.05|678.95|687.96|678.86|688.24|679.14|687.75|678.65|24
1656702850000|2022-07-01 19:14:10|687.98|678.88|687.86|678.76|687.98|678.88|687.86|678.76|8
1656702860000|2022-07-01 19:14:20|687.85|678.75|687.84|678.74|687.85|678.75|687.84|678.74|2
1656702870000|2022-07-01 19:14:30|687.85|678.75|687.99|678.89|688.06|678.96|687.7|678.6|16
1656702880000|2022-07-01 19:14:40|688|678.9|687.8|678.7|688|678.9|687.8|678.7|7
1656702890000|2022-07-01 19:14:50|687.83|678.73|688.29|679.19|688.29|679.19|687.8|678.7|12
1656702900000|2022-07-01 19:15:00|688.15|679.05|688.08|678.98|688.89|679.79|688.04|678.94|18
1656702910000|2022-07-01 19:15:10|688.09|678.99|687.92|678.82|688.09|678.99|687.84|678.74|14
1656702920000|2022-07-01 19:15:20|687.8|678.7|687.93|678.83|687.95|678.85|687.8|678.7|4
1656702930000|2022-07-01 19:15:30|688.04|678.94|687.88|678.78|688.04|678.94|687.88|678.78|2
1656702940000|2022-07-01 19:15:40|687.89|678.79|687.83|678.73|687.93|678.83|687.8|678.7|7
1656702950000|2022-07-01 19:15:50|687.95|678.85|687.83|678.73|687.95|678.85|687.8|678.7|3
1656702960000|2022-07-01 19:16:00|687.85|678.75|687.93|678.83|688.16|679.06|687.8|678.7|11
1656702970000|2022-07-01 19:16:10|687.89|678.79|687.9|678.8|688.01|678.91|687.82|678.72|15
1656702980000|2022-07-01 19:16:20|687.8|678.7|687.83|678.73|687.98|678.88|687.8|678.7|4
1656702990000|2022-07-01 19:16:30|687.81|678.71|687.89|678.79|687.94|678.84|687.81|678.71|3
1656703000000|2022-07-01 19:16:40|687.81|678.71|686.96|677.86|687.81|678.71|686.93|677.83|19
1656703010000|2022-07-01 19:16:50|686.9|677.8|686.55|677.45|686.97|677.87|686.55|677.45|9
1656703020000|2022-07-01 19:17:00|686.57|677.47|686.2|677.1|686.57|677.47|686.07|676.97|11
1656703030000|2022-07-01 19:17:10|686.19|677.09|686|676.9|686.2|677.1|686|676.9|7
1656703040000|2022-07-01 19:17:20|685.95|676.85|685.05|675.95|685.95|676.85|685.05|675.95|20
1656703050000|2022-07-01 19:17:30|685.07|675.97|685.05|675.95|685.35|676.25|685.05|675.95|12
1656703060000|2022-07-01 19:17:40|685.04|675.94|685.22|676.12|685.22|676.12|685.03|675.93|8
1656703070000|2022-07-01 19:17:50|684.95|675.85|685.35|676.25|685.35|676.25|684.95|675.85|5
1656703080000|2022-07-01 19:18:00|685.09|675.99|685.1|676|685.35|676.25|685.07|675.97|9
1656703090000|2022-07-01 19:18:10|685.14|676.04|685.14|676.04|685.14|676.04|685.14|676.04|1
1656703100000|2022-07-01 19:18:20|685.24|676.14|685.74|676.64|685.77|676.67|685.17|676.07|8
1656703110000|2022-07-01 19:18:30|685.69|676.59|685.43|676.33|685.69|676.59|685.43|676.33|6
1656703120000|2022-07-01 19:18:40|685.5|676.4|685.86|676.76|685.89|676.79|685.5|676.4|10
1656703130000|2022-07-01 19:18:50|685.85|676.75|685.18|676.08|685.85|676.75|685.18|676.08|14
1656703140000|2022-07-01 19:19:00|685.15|676.05|685.37|676.27|685.37|676.27|685.03|675.93|13
1656703150000|2022-07-01 19:19:10|685.45|676.35|685.45|676.35|685.45|676.35|685.45|676.35|1
1656703160000|2022-07-01 19:19:20|685.23|676.13|685.78|676.68|685.92|676.82|685.23|676.13|12
1656703170000|2022-07-01 19:19:30|685.77|676.67|685.17|676.07|685.85|676.75|685.17|676.07|14
1656703180000|2022-07-01 19:19:40|685.23|676.13|685.23|676.13|685.41|676.31|685.16|676.06|16
1656703190000|2022-07-01 19:19:50|685.21|676.11|684.88|675.78|685.23|676.13|684.75|675.65|19
1656703200000|2022-07-01 19:20:00|684.87|675.77|684.7|675.6|684.97|675.87|684.7|675.6|8
1656703210000|2022-07-01 19:20:10|684.65|675.55|684.89|675.79|684.97|675.87|684.65|675.55|6
1656703220000|2022-07-01 19:20:20|684.91|675.81|684.17|675.07|684.93|675.83|684.05|674.95|26
1656703230000|2022-07-01 19:20:30|683.95|674.85|684.26|675.16|684.26|675.16|683.95|674.85|6
1656703240000|2022-07-01 19:20:40|684.27|675.17|684.05|674.95|684.35|675.25|684.05|674.95|3
1656703250000|2022-07-01 19:20:50|683.98|674.88|684.12|675.02|684.2|675.1|683.97|674.87|4
1656703260000|2022-07-01 19:21:00|684.01|674.91|683.98|674.88|684.08|674.98|683.87|674.77|23
1656703270000|2022-07-01 19:21:10|684|674.9|683.98|674.88|684|674.9|683.8|674.7|5
1656703280000|2022-07-01 19:21:20|683.9|674.8|684.05|674.95|684.05|674.95|683.9|674.8|6
1656703290000|2022-07-01 19:21:30|684.06|674.96|682.85|673.75|684.25|675.15|682.85|673.75|23
1656703300000|2022-07-01 19:21:40|682.88|673.78|682.82|673.72|683.02|673.92|682.8|673.7|17
1656703310000|2022-07-01 19:21:50|682.9|673.8|682.77|673.67|682.93|673.83|682.7|673.6|18
1656703320000|2022-07-01 19:22:00|682.84|673.74|683.05|673.95|683.05|673.95|682.75|673.65|10
1656703330000|2022-07-01 19:22:10|683.08|673.98|683.33|674.23|683.33|674.23|683.05|673.95|4
1656703340000|2022-07-01 19:22:20|683.26|674.16|683.17|674.07|683.26|674.16|683.13|674.03|13
1656703350000|2022-07-01 19:22:30|683.08|673.98|682.04|672.94|683.3|674.2|682.04|672.94|24
1656703360000|2022-07-01 19:22:40|682.11|673.01|681.97|672.87|682.13|673.03|681.92|672.82|19
1656703370000|2022-07-01 19:22:50|681.96|672.86|681.9|672.8|682.07|672.97|681.9|672.8|15
1656703380000|2022-07-01 19:23:00|682.08|672.98|682.21|673.11|682.21|673.11|681.92|672.82|20
1656703390000|2022-07-01 19:23:10|682.22|673.12|682.72|673.62|682.73|673.63|682.11|673.01|15
1656703400000|2022-07-01 19:23:20|682.84|673.74|682.78|673.68|682.84|673.74|682.77|673.67|18
1656703410000|2022-07-01 19:23:30|682.85|673.75|682.86|673.76|682.92|673.82|682.65|673.55|10
1656703420000|2022-07-01 19:23:40|682.82|673.72|682.84|673.74|682.9|673.8|682.73|673.63|10
1656703430000|2022-07-01 19:23:50|682.83|673.73|682.84|673.74|682.84|673.74|682.74|673.64|8
1656703440000|2022-07-01 19:24:00|682.88|673.78|682.84|673.74|682.88|673.78|682.75|673.65|5
1656703450000|2022-07-01 19:24:10|682.83|673.73|682.83|673.73|682.83|673.73|682.65|673.55|4
1656703460000|2022-07-01 19:24:20|682.84|673.74|682.83|673.73|682.84|673.74|682.83|673.73|2
1656703470000|2022-07-01 19:24:30|682.74|673.64|682.83|673.73|682.83|673.73|682.71|673.61|6
1656703480000|2022-07-01 19:24:40|682.73|673.63|682.93|673.83|682.96|673.86|682.73|673.63|6
1656703490000|2022-07-01 19:24:50|682.91|673.81|682.92|673.82|682.94|673.84|682.82|673.72|10
1656703500000|2022-07-01 19:25:00|682.9|673.8|682.68|673.58|682.9|673.8|682.54|673.44|16
1656703510000|2022-07-01 19:25:10|682.63|673.53|682.68|673.58|682.71|673.61|682.63|673.53|3
1656703520000|2022-07-01 19:25:20|682.64|673.54|682.66|673.56|682.7|673.6|682.58|673.48|5
1656703530000|2022-07-01 19:25:30|682.7|673.6|682.63|673.53|682.7|673.6|682.6|673.5|4
1656703540000|2022-07-01 19:25:40|682.6|673.5|682.67|673.57|682.67|673.57|682.6|673.5|4
1656703550000|2022-07-01 19:25:50|682.65|673.55|681.93|672.83|682.67|673.57|681.79|672.69|17
1656703560000|2022-07-01 19:26:00|681.92|672.82|681.95|672.85|682.14|673.04|681.74|672.64|13
1656703570000|2022-07-01 19:26:10|681.96|672.86|681.99|672.89|681.99|672.89|681.8|672.7|18
1656703580000|2022-07-01 19:26:20|681.91|672.81|682.52|673.42|682.52|673.42|681.91|672.81|13
1656703590000|2022-07-01 19:26:30|682.56|673.46|682.73|673.63|682.75|673.65|682.56|673.46|14
1656703600000|2022-07-01 19:26:40|682.77|673.67|682.73|673.63|682.77|673.67|682.73|673.63|5
1656703610000|2022-07-01 19:26:50|682.72|673.62|682.64|673.54|682.72|673.62|682.56|673.46|7
1656703620000|2022-07-01 19:27:00|682.69|673.59|682.67|673.57|682.69|673.59|682.4|673.3|4
1656703630000|2022-07-01 19:27:10|682.64|673.54|682.68|673.58|682.68|673.58|682.64|673.54|2
1656703640000|2022-07-01 19:27:20|682.73|673.63|682.73|673.63|682.73|673.63|682.7|673.6|4
1656703650000|2022-07-01 19:27:30|682.74|673.64|683.9|674.8|683.9|674.8|682.73|673.63|14
1656703660000|2022-07-01 19:27:40|683.8|674.7|683.85|674.75|684|674.9|683.74|674.64|9
1656703670000|2022-07-01 19:27:50|683.84|674.74|683.41|674.31|683.84|674.74|683.22|674.12|8
1656703680000|2022-07-01 19:28:00|683.14|674.04|683.41|674.31|683.41|674.31|683.05|673.95|4
1656703690000|2022-07-01 19:28:10|683.22|674.12|683.56|674.46|683.56|674.46|683.22|674.12|3
1656703700000|2022-07-01 19:28:20|683.54|674.44|683.61|674.51|683.61|674.51|683.54|674.44|3
1656703710000|2022-07-01 19:28:30|683.62|674.52|683.59|674.49|683.63|674.53|683.21|674.11|13
1656703720000|2022-07-01 19:28:40|683.63|674.53|683.86|674.76|683.86|674.76|683.59|674.49|10
1656703730000|2022-07-01 19:28:50|683.8|674.7|683.79|674.69|683.81|674.71|683.68|674.58|6
1656703740000|2022-07-01 19:29:00|683.8|674.7|683.05|673.95|683.8|674.7|683.05|673.95|8
1656703750000|2022-07-01 19:29:10|683.12|674.02|683.61|674.51|683.68|674.58|683.12|674.02|9
1656703760000|2022-07-01 19:29:20|683.6|674.5|683.53|674.43|683.6|674.5|683.53|674.43|2
1656703770000|2022-07-01 19:29:30|683.45|674.35|683.87|674.77|683.87|674.77|683.45|674.35|5
1656703780000|2022-07-01 19:29:40|683.88|674.78|683.79|674.69|683.88|674.78|683.79|674.69|6
1656703800000|2022-07-01 19:30:00|683.7|674.6|683.6|674.5|683.87|674.77|683.6|674.5|10
1656703810000|2022-07-01 19:30:10|683.58|674.48|683.57|674.47|683.58|674.48|683.57|674.47|2
1656703820000|2022-07-01 19:30:20|683.61|674.51|683.57|674.47|683.62|674.52|683.57|674.47|3
1656703830000|2022-07-01 19:30:30|683.61|674.51|683.57|674.47|683.61|674.51|683.57|674.47|2
1656703840000|2022-07-01 19:30:40|683.58|674.48|683.57|674.47|683.58|674.48|683.57|674.47|2
1656703850000|2022-07-01 19:30:50|683.54|674.44|683.54|674.44|683.54|674.44|683.54|674.44|1
1656703860000|2022-07-01 19:31:00|683.55|674.45|683.54|674.44|683.55|674.45|683.54|674.44|2
1656703870000|2022-07-01 19:31:10|683.76|674.66|685.71|676.61|685.71|676.61|683.61|674.51|24
1656703880000|2022-07-01 19:31:20|685.8|676.7|685.9|676.8|685.9|676.8|685.7|676.6|7
1656703890000|2022-07-01 19:31:30|685.67|676.57|685.7|676.6|685.95|676.85|685.67|676.57|4
1656703900000|2022-07-01 19:31:40|685.75|676.65|685.06|675.96|685.91|676.81|685.06|675.96|8
1656703910000|2022-07-01 19:31:50|685.2|676.1|685.21|676.11|685.66|676.56|685.05|675.95|10
1656703920000|2022-07-01 19:32:00|685.19|676.09|685.18|676.08|685.21|676.11|685.18|676.08|4
1656703930000|2022-07-01 19:32:10|684.94|675.84|684.99|675.89|685.15|676.05|684.93|675.83|11
1656703940000|2022-07-01 19:32:20|684.98|675.88|684.99|675.89|684.99|675.89|684.94|675.84|6
1656703950000|2022-07-01 19:32:30|684.98|675.88|685.14|676.04|685.4|676.3|684.98|675.88|16
1656703960000|2022-07-01 19:32:40|685.15|676.05|685.16|676.06|685.17|676.07|685.14|676.04|5
1656703970000|2022-07-01 19:32:50|685.17|676.07|685.17|676.07|685.17|676.07|685.16|676.06|5
1656703980000|2022-07-01 19:33:00|685.16|676.06|685.02|675.92|685.17|676.07|684.9|675.8|13
1656703990000|2022-07-01 19:33:10|685|675.9|684.42|675.32|685.08|675.98|684.24|675.14|10
1656704000000|2022-07-01 19:33:20|684.36|675.26|684.2|675.1|684.4|675.3|684.18|675.08|14
1656704010000|2022-07-01 19:33:30|684.18|675.08|683.4|674.3|684.2|675.1|683.22|674.12|14
1656704020000|2022-07-01 19:33:40|683.39|674.29|683.15|674.05|683.39|674.29|683.15|674.05|4
1656704030000|2022-07-01 19:33:50|683.13|674.03|683.2|674.1|683.29|674.19|683|673.9|10
1656704040000|2022-07-01 19:34:00|683.18|674.08|683.01|673.91|683.24|674.14|682.95|673.85|15
1656704050000|2022-07-01 19:34:10|683.34|674.24|683.34|674.24|683.34|674.24|683.13|674.03|3
1656704060000|2022-07-01 19:34:20|683.13|674.03|683.11|674.01|683.13|674.03|683.11|674.01|2
1656704070000|2022-07-01 19:34:30|683.1|674|683.05|673.95|683.18|674.08|683.04|673.94|10
1656704080000|2022-07-01 19:34:40|683.14|674.04|682.9|673.8|683.15|674.05|682.9|673.8|8
1656704090000|2022-07-01 19:34:50|682.95|673.85|682.9|673.8|683.15|674.05|682.9|673.8|5
1656704100000|2022-07-01 19:35:00|683|673.9|682.92|673.82|683|673.9|682.8|673.7|5
1656704110000|2022-07-01 19:35:10|682.95|673.85|682.95|673.85|682.97|673.87|682.95|673.85|7
1656704120000|2022-07-01 19:35:20|682.97|673.87|682.94|673.84|682.97|673.87|682.94|673.84|3
1656704130000|2022-07-01 19:35:30|682.96|673.86|682.8|673.7|682.99|673.89|682.8|673.7|6
1656704140000|2022-07-01 19:35:40|682.75|673.65|682.75|673.65|682.75|673.65|682.75|673.65|1
1656704150000|2022-07-01 19:35:50|682.77|673.67|682.7|673.6|682.86|673.76|682.26|673.16|15
1656704160000|2022-07-01 19:36:00|682.83|673.73|682.95|673.85|682.95|673.85|682.83|673.73|2
1656704170000|2022-07-01 19:36:10|682.94|673.84|682.7|673.6|682.94|673.84|682.7|673.6|3
1656704190000|2022-07-01 19:36:30|682.78|673.68|682.25|673.15|682.87|673.77|682.24|673.14|11
1656704200000|2022-07-01 19:36:40|682.24|673.14|682.26|673.16|682.26|673.16|681.89|672.79|14
1656704210000|2022-07-01 19:36:50|682.09|672.99|682.09|672.99|682.09|672.99|682.09|672.99|1
1656704220000|2022-07-01 19:37:00|682.26|673.16|682.45|673.35|682.65|673.55|682.04|672.94|10
1656704230000|2022-07-01 19:37:10|682.55|673.45|682.5|673.4|682.55|673.45|682.5|673.4|2
1656704240000|2022-07-01 19:37:20|682.45|673.35|682.45|673.35|682.45|673.35|682.45|673.35|1
1656704250000|2022-07-01 19:37:30|682.96|673.86|682.9|673.8|682.96|673.86|682.9|673.8|2
1656704280000|2022-07-01 19:38:00|682.8|673.7|682.8|673.7|682.8|673.7|682.8|673.7|1
1656704300000|2022-07-01 19:38:20|682.95|673.85|682.95|673.85|682.95|673.85|682.95|673.85|1
1656704310000|2022-07-01 19:38:30|682.8|673.7|683.1|674|683.1|674|682.8|673.7|2
1656704320000|2022-07-01 19:38:40|683.05|673.95|683.36|674.26|683.36|674.26|683.05|673.95|8
1656704330000|2022-07-01 19:38:50|683.33|674.23|683.36|674.26|683.36|674.26|683.31|674.21|3
1656704340000|2022-07-01 19:39:00|683.31|674.21|683.83|674.73|683.83|674.73|683.21|674.11|11
1656704350000|2022-07-01 19:39:10|683.91|674.81|684.05|674.95|684.1|675|683.65|674.55|7
1656704360000|2022-07-01 19:39:20|684.24|675.14|684|674.9|684.24|675.14|684|674.9|2
1656704370000|2022-07-01 19:39:30|684.03|674.93|683.96|674.86|684.03|674.93|683.9|674.8|8
1656704380000|2022-07-01 19:39:40|683.95|674.85|683.13|674.03|683.95|674.85|683.13|674.03|14
1656704390000|2022-07-01 19:39:50|683.14|674.04|682.92|673.82|683.14|674.04|682.76|673.66|8
1656704400000|2022-07-01 19:40:00|682.9|673.8|682.95|673.85|682.97|673.87|682.75|673.65|9
1656704420000|2022-07-01 19:40:20|682.85|673.75|683.2|674.1|683.2|674.1|682.84|673.74|13
1656704430000|2022-07-01 19:40:30|683.05|673.95|683.32|674.22|683.32|674.22|683.05|673.95|2
1656704440000|2022-07-01 19:40:40|683.19|674.09|683.65|674.55|683.79|674.69|683.19|674.09|15
1656704450000|2022-07-01 19:40:50|683.6|674.5|684.65|675.55|684.65|675.55|683.6|674.5|14
1656704460000|2022-07-01 19:41:00|684.97|675.87|684.9|675.8|684.97|675.87|684.85|675.75|8
1656704470000|2022-07-01 19:41:10|684.64|675.54|684.32|675.22|684.64|675.54|684.24|675.14|4
1656704480000|2022-07-01 19:41:20|684.2|675.1|683.2|674.1|684.22|675.12|683.2|674.1|14
1656704490000|2022-07-01 19:41:30|683.15|674.05|683.79|674.69|683.84|674.74|683.15|674.05|10
1656704500000|2022-07-01 19:41:40|683.6|674.5|683.96|674.86|683.96|674.86|683.6|674.5|2
1656704510000|2022-07-01 19:41:50|684.18|675.08|684.1|675|684.18|675.08|684.01|674.91|7
1656704520000|2022-07-01 19:42:00|684.11|675.01|684.05|674.95|684.11|675.01|684.05|674.95|5
1656704540000|2022-07-01 19:42:20|684.2|675.1|683.9|674.8|684.2|675.1|683.9|674.8|2
1656704550000|2022-07-01 19:42:30|684.05|674.95|684.73|675.63|684.77|675.67|684.05|674.95|10
1656704560000|2022-07-01 19:42:40|684.67|675.57|684.55|675.45|684.67|675.57|684.5|675.4|5
1656704570000|2022-07-01 19:42:50|684.93|675.83|684.23|675.13|684.93|675.83|684.12|675.02|13
1656704580000|2022-07-01 19:43:00|684.2|675.1|684.05|674.95|684.3|675.2|684.05|674.95|5
1656704590000|2022-07-01 19:43:10|684.09|674.99|683.85|674.75|684.09|674.99|683.85|674.75|5
1656704600000|2022-07-01 19:43:20|684.1|675|683.93|674.83|684.1|675|683.89|674.79|7
1656704610000|2022-07-01 19:43:30|683.9|674.8|683.8|674.7|684|674.9|683.8|674.7|5
1656704620000|2022-07-01 19:43:40|684.03|674.93|683.77|674.67|684.03|674.93|683.77|674.67|10
1656704630000|2022-07-01 19:43:50|683.96|674.86|683.96|674.86|683.96|674.86|683.96|674.86|1
1656704640000|2022-07-01 19:44:00|683.72|674.62|683.91|674.81|683.95|674.85|683.7|674.6|8
1656704650000|2022-07-01 19:44:10|683.92|674.82|683.95|674.85|683.95|674.85|683.7|674.6|5
1656704660000|2022-07-01 19:44:20|683.8|674.7|683.8|674.7|683.8|674.7|683.8|674.7|1
1656704670000|2022-07-01 19:44:30|683.9|674.8|683.85|674.75|683.9|674.8|683.85|674.75|2
1656704680000|2022-07-01 19:44:40|683.8|674.7|683.8|674.7|683.8|674.7|683.8|674.7|1
1656704690000|2022-07-01 19:44:50|683.75|674.65|683.75|674.65|683.9|674.8|683.75|674.65|4
1656704700000|2022-07-01 19:45:00|683.85|674.75|683.74|674.64|684.05|674.95|683.74|674.64|5
1656704710000|2022-07-01 19:45:10|683.75|674.65|683.74|674.64|683.75|674.65|683.74|674.64|2
1656704720000|2022-07-01 19:45:20|683.75|674.65|683.74|674.64|683.75|674.65|683.74|674.64|2
1656704730000|2022-07-01 19:45:30|683.76|674.66|683.74|674.64|683.76|674.66|683.74|674.64|2
1656704760000|2022-07-01 19:46:00|683.72|674.62|683.74|674.64|683.75|674.65|683.72|674.62|3
1656704770000|2022-07-01 19:46:10|683.72|674.62|684.44|675.34|684.52|675.42|683.72|674.62|12
1656704780000|2022-07-01 19:46:20|684.3|675.2|684.85|675.75|684.92|675.82|684.3|675.2|6
1656704790000|2022-07-01 19:46:30|684.86|675.76|685.33|676.23|685.33|676.23|684.85|675.75|10
1656704800000|2022-07-01 19:46:40|685.34|676.24|685.17|676.07|685.46|676.36|685.04|675.94|15
1656704820000|2022-07-01 19:47:00|684.98|675.88|684.85|675.75|684.98|675.88|684.85|675.75|2
1656704840000|2022-07-01 19:47:20|684.9|675.8|684.8|675.7|684.9|675.8|684.8|675.7|2
1656704850000|2022-07-01 19:47:30|685|675.9|685|675.9|685|675.9|685|675.9|1
1656704860000|2022-07-01 19:47:40|684.8|675.7|684.9|675.8|684.9|675.8|684.75|675.65|3
1656704880000|2022-07-01 19:48:00|684.45|675.35|684.07|674.97|684.45|675.35|684.07|674.97|7
1656704890000|2022-07-01 19:48:10|684.31|675.21|684.9|675.8|684.9|675.8|684.13|675.03|13
1656704900000|2022-07-01 19:48:20|684.98|675.88|684.91|675.81|684.98|675.88|684.9|675.8|4
1656704910000|2022-07-01 19:48:30|684.93|675.83|685.86|676.76|685.86|676.76|684.93|675.83|11
1656704920000|2022-07-01 19:48:40|685.85|676.75|685.86|676.76|685.86|676.76|685.84|676.74|5
1656704930000|2022-07-01 19:48:50|685.84|676.74|685.9|676.8|685.92|676.82|685.6|676.5|12
1656704940000|2022-07-01 19:49:00|685.89|676.79|685.8|676.7|685.89|676.79|685.72|676.62|6
1656704950000|2022-07-01 19:49:10|685.6|676.5|685.8|676.7|685.8|676.7|685.6|676.5|3
1656704960000|2022-07-01 19:49:20|685.89|676.79|685.89|676.79|685.89|676.79|685.89|676.79|1
1656704970000|2022-07-01 19:49:30|685.95|676.85|685.6|676.5|685.95|676.85|685.6|676.5|2
1656704980000|2022-07-01 19:49:40|685.75|676.65|685.75|676.65|685.85|676.75|685.75|676.65|3
1656704990000|2022-07-01 19:49:50|685.85|676.75|686.89|677.79|686.9|677.8|685.85|676.75|19
1656705000000|2022-07-01 19:50:00|686.75|677.65|685.45|676.35|686.9|677.8|685.45|676.35|13
1656705010000|2022-07-01 19:50:10|685.5|676.4|685.75|676.65|686.05|676.95|685.5|676.4|8
1656705030000|2022-07-01 19:50:30|685.71|676.61|685.84|676.74|685.91|676.81|685.63|676.53|13
1656705040000|2022-07-01 19:50:40|685.85|676.75|685.18|676.08|685.93|676.83|685.18|676.08|14
1656705050000|2022-07-01 19:50:50|685.13|676.03|685.04|675.94|685.18|676.08|685.03|675.93|10
1656705060000|2022-07-01 19:51:00|685.03|675.93|685.13|676.03|685.14|676.04|684.83|675.73|12
1656705070000|2022-07-01 19:51:10|685.14|676.04|685.02|675.92|685.2|676.1|685.02|675.92|9
1656705080000|2022-07-01 19:51:20|685.03|675.93|685.02|675.92|685.03|675.93|685.02|675.92|4
1656705090000|2022-07-01 19:51:30|685|675.9|684.88|675.78|685|675.9|684.88|675.78|3
1656705100000|2022-07-01 19:51:40|685|675.9|684.98|675.88|685.1|676|684.88|675.78|4
1656705110000|2022-07-01 19:51:50|685.1|676|685.2|676.1|685.2|676.1|684.98|675.88|8
1656705120000|2022-07-01 19:52:00|685.13|676.03|685.13|676.03|685.2|676.1|685.08|675.98|10
1656705130000|2022-07-01 19:52:10|685.18|676.08|685.18|676.08|685.18|676.08|685.18|676.08|1
1656705140000|2022-07-01 19:52:20|685.2|676.1|685.11|676.01|685.35|676.25|685.11|676.01|11
1656705150000|2022-07-01 19:52:30|685.18|676.08|685.01|675.91|685.18|676.08|684.94|675.84|7
1656705160000|2022-07-01 19:52:40|684.72|675.62|684.7|675.6|684.8|675.7|684.7|675.6|3
1656705180000|2022-07-01 19:53:00|684.72|675.62|684.55|675.45|684.92|675.82|684.5|675.4|9
1656705190000|2022-07-01 19:53:10|684.7|675.6|684.9|675.8|684.9|675.8|684.7|675.6|2
1656705200000|2022-07-01 19:53:20|684.89|675.79|684.05|674.95|684.92|675.82|684.05|674.95|13
1656705210000|2022-07-01 19:53:30|684|674.9|684.83|675.73|684.83|675.73|683.95|674.85|6
1656705220000|2022-07-01 19:53:40|684.65|675.55|684.65|675.55|684.65|675.55|684.65|675.55|1
1656705230000|2022-07-01 19:53:50|684.7|675.6|685.21|676.11|685.5|676.4|684.7|675.6|12
1656705240000|2022-07-01 19:54:00|685.16|676.06|685.05|675.95|685.75|676.65|685.05|675.95|5
1656705250000|2022-07-01 19:54:10|685.47|676.37|685.9|676.8|685.93|676.83|685.47|676.37|5
1656705260000|2022-07-01 19:54:20|685.89|676.79|685.9|676.8|685.9|676.8|685.71|676.61|6
1656705280000|2022-07-01 19:54:40|685.7|676.6|686.05|676.95|686.05|676.95|685.65|676.55|3
1656705300000|2022-07-01 19:55:00|686.14|677.04|685.97|676.87|686.14|677.04|685.94|676.84|4
1656705310000|2022-07-01 19:55:10|685.99|676.89|685.88|676.78|686.02|676.92|685.85|676.75|5
1656705330000|2022-07-01 19:55:30|686.02|676.92|686.05|676.95|686.13|677.03|685.93|676.83|5
1656705340000|2022-07-01 19:55:40|686.16|677.06|685.93|676.83|686.16|677.06|685.93|676.83|6
1656705350000|2022-07-01 19:55:50|685.97|676.87|685.75|676.65|685.97|676.87|685.75|676.65|6
1656705360000|2022-07-01 19:56:00|685.8|676.7|685.8|676.7|685.8|676.7|685.8|676.7|1
1656705390000|2022-07-01 19:56:30|686.14|677.04|686.05|676.95|686.14|677.04|686.02|676.92|7
1656705400000|2022-07-01 19:56:40|686.02|676.92|685.88|676.78|686.04|676.94|685.88|676.78|3
1656705410000|2022-07-01 19:56:50|686.04|676.94|685.88|676.78|686.04|676.94|685.88|676.78|2
1656705420000|2022-07-01 19:57:00|686.04|676.94|685.98|676.88|686.08|676.98|685.98|676.88|5
1656705430000|2022-07-01 19:57:10|686.08|676.98|686.9|677.8|686.9|677.8|685.9|676.8|6
1656705440000|2022-07-01 19:57:20|686.75|677.65|686.75|677.65|686.75|677.65|686.75|677.65|1
1656705450000|2022-07-01 19:57:30|686.85|677.75|686.75|677.65|686.85|677.75|686.75|677.65|2
1656705470000|2022-07-01 19:57:50|686.9|677.8|686.82|677.72|686.9|677.8|686.25|677.15|8
1656705480000|2022-07-01 19:58:00|686.55|677.45|686.6|677.5|686.88|677.78|686.55|677.45|4
1656705490000|2022-07-01 19:58:10|686.83|677.73|686.75|677.65|686.83|677.73|686.75|677.65|3
1656705510000|2022-07-01 19:58:30|687.04|677.94|686.88|677.78|687.04|677.94|686.88|677.78|2
1656705520000|2022-07-01 19:58:40|686.9|677.8|686.97|677.87|686.97|677.87|686.75|677.65|4
1656705530000|2022-07-01 19:58:50|686.98|677.88|686.97|677.87|687.09|677.99|686.93|677.83|7
1656705540000|2022-07-01 19:59:00|686.93|677.83|686.82|677.72|686.95|677.85|686.78|677.68|9
1656705550000|2022-07-01 19:59:10|686.84|677.74|686.91|677.81|686.91|677.81|686.79|677.69|4
1656705560000|2022-07-01 19:59:20|686.7|677.6|687.51|678.41|687.65|678.55|686.65|677.55|17
1656705570000|2022-07-01 19:59:30|687.46|678.36|687.15|678.05|687.46|678.36|687.07|677.97|13
1656705580000|2022-07-01 19:59:40|687.1|678|686.75|677.65|687.1|678|686.75|677.65|7
1656705590000|2022-07-01 19:59:50|686.7|677.6|687.55|678.45|687.72|678.62|686.7|677.6|11
1656705600000|2022-07-01 20:00:00|687.6|678.5|688.1|679|688.72|679.62|687.6|678.5|8
1656705610000|2022-07-01 20:00:10|688.09|678.99|688.72|679.62|688.72|679.62|688.09|678.99|14
1656705620000|2022-07-01 20:00:20|688.68|679.58|688.11|679.01|689.12|680.02|688.11|679.01|16
1656705630000|2022-07-01 20:00:30|688.27|679.17|688.17|679.07|688.43|679.33|688.12|679.02|16
1656705640000|2022-07-01 20:00:40|688.02|678.92|688.05|678.95|688.15|679.05|688|678.9|5
1656705650000|2022-07-01 20:00:50|688|678.9|688.14|679.04|688.41|679.31|688|678.9|6
1656705660000|2022-07-01 20:01:00|688.41|679.31|688.12|679.02|688.41|679.31|688.05|678.95|13
1656705670000|2022-07-01 20:01:10|688.36|679.26|687.92|678.82|688.36|679.26|687.84|678.74|11
1656705680000|2022-07-01 20:01:20|687.67|678.57|687.04|677.94|687.67|678.57|687.04|677.94|9
1656705690000|2022-07-01 20:01:30|687.05|677.95|686.09|676.99|687.13|678.03|685.77|676.67|21
1656705700000|2022-07-01 20:01:40|686.07|676.97|686.09|676.99|686.09|676.99|686.04|676.94|4
1656705710000|2022-07-01 20:01:50|686.1|677|686.71|677.61|686.71|677.61|686.03|676.93|14
1656705720000|2022-07-01 20:02:00|686.05|676.95|686.93|677.83|686.98|677.88|686|676.9|11
1656705730000|2022-07-01 20:02:10|686.95|677.85|686.94|677.84|686.96|677.86|686.94|677.84|7
1656705740000|2022-07-01 20:02:20|686.96|677.86|686.22|677.12|686.96|677.86|686.11|677.01|17
1656705750000|2022-07-01 20:02:30|686.17|677.07|686.05|676.95|686.17|677.07|686.02|676.92|3
1656705760000|2022-07-01 20:02:40|686.25|677.15|685.95|676.85|686.25|677.15|685.95|676.85|3
1656705770000|2022-07-01 20:02:50|685.87|676.77|685.67|676.57|685.97|676.87|685.67|676.57|8
1656705780000|2022-07-01 20:03:00|685.64|676.54|685.94|676.84|685.94|676.84|685.15|676.05|9
1656705790000|2022-07-01 20:03:10|685.65|676.55|685.65|676.55|685.65|676.55|685.65|676.55|1
1656705800000|2022-07-01 20:03:20|686.05|676.95|686.05|676.95|686.05|676.95|685.96|676.86|5
1656705810000|2022-07-01 20:03:30|686.1|677|686.37|677.27|686.37|677.27|685.9|676.8|7
1656705820000|2022-07-01 20:03:40|686.33|677.23|686.55|677.45|686.91|677.81|686.33|677.23|5
1656705830000|2022-07-01 20:03:50|687|677.9|686.92|677.82|687|677.9|686.7|677.6|8
1656705840000|2022-07-01 20:04:00|686.7|677.6|686.52|677.42|686.9|677.8|686.46|677.36|8
1656705850000|2022-07-01 20:04:10|686.57|677.47|686.52|677.42|686.57|677.47|686.52|677.42|2
1656705860000|2022-07-01 20:04:20|686.05|676.95|686.37|677.27|686.37|677.27|686.05|676.95|5
1656705870000|2022-07-01 20:04:30|686|676.9|686.14|677.04|686.14|677.04|686|676.9|5
1656705880000|2022-07-01 20:04:40|686.13|677.03|686.01|676.91|686.27|677.17|686.01|676.91|4
1656705890000|2022-07-01 20:04:50|686.02|676.92|686.1|677|686.15|677.05|686.02|676.92|8
1656705900000|2022-07-01 20:05:00|685.75|676.65|685.7|676.6|685.75|676.65|685.7|676.6|2
1656705910000|2022-07-01 20:05:10|685.8|676.7|686.05|676.95|686.05|676.95|685.7|676.6|3
1656705920000|2022-07-01 20:05:20|686.1|677|686.05|676.95|686.1|677|685.85|676.75|3
1656705930000|2022-07-01 20:05:30|686.15|677.05|686.05|676.95|686.15|677.05|686.05|676.95|2
1656705940000|2022-07-01 20:05:40|686.1|677|685.85|676.75|686.1|677|685.85|676.75|2
1656705950000|2022-07-01 20:05:50|686.05|676.95|686.05|676.95|686.05|676.95|686.05|676.95|1
1656705960000|2022-07-01 20:06:00|685.9|676.8|686.89|677.79|686.89|677.79|685.9|676.8|8
1656705970000|2022-07-01 20:06:10|686.8|677.7|687.08|677.98|687.12|678.02|686.65|677.55|10
1656705980000|2022-07-01 20:06:20|686.91|677.81|687.1|678|687.1|678|686.85|677.75|8
1656705990000|2022-07-01 20:06:30|687.09|677.99|687.1|678|687.1|678|687.09|677.99|6
1656706000000|2022-07-01 20:06:40|687.23|678.13|687.18|678.08|687.23|678.13|687.18|678.08|2
1656706010000|2022-07-01 20:06:50|687.16|678.06|687.18|678.08|687.18|678.08|687.16|678.06|2
1656706020000|2022-07-01 20:07:00|687.23|678.13|688.05|678.95|688.05|678.95|687.18|678.08|15
1656706030000|2022-07-01 20:07:10|687.9|678.8|688.05|678.95|688.05|678.95|687.9|678.8|4
1656706050000|2022-07-01 20:07:30|688.11|679.01|687.83|678.73|688.11|679.01|687.8|678.7|5
1656706060000|2022-07-01 20:07:40|687.78|678.68|687.7|678.6|687.93|678.83|687.7|678.6|8
1656706070000|2022-07-01 20:07:50|688.05|678.95|688.05|678.95|688.1|679|688.05|678.95|3
1656706080000|2022-07-01 20:08:00|688.26|679.16|688.65|679.55|688.7|679.6|688.26|679.16|9
1656706090000|2022-07-01 20:08:10|688.7|679.6|689.38|680.28|689.38|680.28|688.7|679.6|5
1656706100000|2022-07-01 20:08:20|689.3|680.2|689.5|680.4|689.92|680.82|689.23|680.13|7
1656706110000|2022-07-01 20:08:30|689.92|680.82|690.05|680.95|690.05|680.95|689.5|680.4|8
1656706120000|2022-07-01 20:08:40|689.5|680.4|690.57|681.47|690.82|681.72|689.5|680.4|13
1656706130000|2022-07-01 20:08:50|690.05|680.95|691.1|682|691.16|682.06|690.05|680.95|9
1656706140000|2022-07-01 20:09:00|690.95|681.85|691.05|681.95|691.05|681.95|690.95|681.85|2
1656706150000|2022-07-01 20:09:10|691.4|682.3|692.05|682.95|692.12|683.02|691.4|682.3|8
1656706160000|2022-07-01 20:09:20|692.2|683.1|692.05|682.95|692.2|683.1|691.95|682.85|4
1656706170000|2022-07-01 20:09:30|692.15|683.05|693.05|683.95|693.1|684|692.15|683.05|10
1656706180000|2022-07-01 20:09:40|693.17|684.07|693.23|684.13|694.05|684.95|693.12|684.02|20
1656706190000|2022-07-01 20:09:50|693.21|684.11|694.13|685.03|694.88|685.78|693.05|683.95|19
1656706200000|2022-07-01 20:10:00|694.11|685.01|694.05|684.95|694.3|685.2|693.95|684.85|9
1656706210000|2022-07-01 20:10:10|694.35|685.25|694.09|684.99|694.35|685.25|694.05|684.95|4
1656706220000|2022-07-01 20:10:20|693.89|684.79|694.5|685.4|694.5|685.4|693.85|684.75|9
1656706230000|2022-07-01 20:10:30|694.75|685.65|694.65|685.55|694.75|685.65|694.65|685.55|4
1656706240000|2022-07-01 20:10:40|694.9|685.8|693.82|684.72|694.9|685.8|693.82|684.72|11
1656706250000|2022-07-01 20:10:50|693.83|684.73|693.7|684.6|693.9|684.8|693.7|684.6|5
1656706260000|2022-07-01 20:11:00|693.85|684.75|693.73|684.63|693.85|684.75|693.73|684.63|6
1656706270000|2022-07-01 20:11:10|693.85|684.75|693.7|684.6|693.85|684.75|693.7|684.6|2
1656706280000|2022-07-01 20:11:20|693.73|684.63|693.4|684.3|693.85|684.75|693.1|684|11
1656706290000|2022-07-01 20:11:30|693.05|683.95|693.05|683.95|693.3|684.2|693|683.9|8
1656706300000|2022-07-01 20:11:40|693.08|683.98|692.7|683.6|693.08|683.98|692.7|683.6|9
1656706310000|2022-07-01 20:11:50|692.85|683.75|692.75|683.65|692.85|683.75|692.75|683.65|2
1656706320000|2022-07-01 20:12:00|692.8|683.7|692.85|683.75|692.85|683.75|692.8|683.7|2
1656706330000|2022-07-01 20:12:10|692.88|683.78|692.7|683.6|692.88|683.78|692.64|683.54|5
1656706340000|2022-07-01 20:12:20|692.92|683.82|692.7|683.6|692.92|683.82|692.7|683.6|5
1656706350000|2022-07-01 20:12:30|692.9|683.8|692.51|683.41|692.9|683.8|692.51|683.41|4
1656706360000|2022-07-01 20:12:40|692.05|682.95|692.88|683.78|692.95|683.85|692.05|682.95|8
1656706370000|2022-07-01 20:12:50|692.8|683.7|692.8|683.7|692.95|683.85|692.73|683.63|10
1656706380000|2022-07-01 20:13:00|692.9|683.8|692.9|683.8|692.9|683.8|692.6|683.5|4
1656706400000|2022-07-01 20:13:20|692.75|683.65|692.85|683.75|692.85|683.75|692.7|683.6|3
1656706410000|2022-07-01 20:13:30|692.78|683.68|692.85|683.75|692.85|683.75|692.78|683.68|3
1656706420000|2022-07-01 20:13:40|692.73|683.63|692.85|683.75|692.85|683.75|692.65|683.55|3
1656706430000|2022-07-01 20:13:50|692.83|683.73|692.16|683.06|692.83|683.73|691.97|682.87|15
1656706440000|2022-07-01 20:14:00|692.09|682.99|692.09|682.99|692.17|683.07|692.09|682.99|6
1656706450000|2022-07-01 20:14:10|692.21|683.11|692.14|683.04|692.21|683.11|692.14|683.04|2
1656706460000|2022-07-01 20:14:20|692.18|683.08|692.05|682.95|692.27|683.17|692.05|682.95|5
1656706470000|2022-07-01 20:14:30|692.2|683.1|691.82|682.72|692.2|683.1|691.81|682.71|11
1656706490000|2022-07-01 20:14:50|691.67|682.57|691.95|682.85|691.95|682.85|691.67|682.57|3
1656706500000|2022-07-01 20:15:00|691.75|682.65|691.96|682.86|692.05|682.95|691.75|682.65|6
1656706510000|2022-07-01 20:15:10|691.85|682.75|692.2|683.1|692.2|683.1|691.75|682.65|7
1656706520000|2022-07-01 20:15:20|692.3|683.2|692.85|683.75|692.85|683.75|692.15|683.05|10
1656706530000|2022-07-01 20:15:30|692.83|683.73|692.86|683.76|693.25|684.15|692.83|683.73|10
1656706540000|2022-07-01 20:15:40|692.89|683.79|692.86|683.76|692.91|683.81|692.3|683.2|14
1656706550000|2022-07-01 20:15:50|692.52|683.42|692.9|683.8|693.02|683.92|692.52|683.42|10
1656706560000|2022-07-01 20:16:00|692.94|683.84|692.86|683.76|692.94|683.84|692.74|683.64|4
1656706570000|2022-07-01 20:16:10|692.83|683.73|692.86|683.76|692.86|683.76|692.83|683.73|2
1656706580000|2022-07-01 20:16:20|692.89|683.79|692.86|683.76|692.9|683.8|692.78|683.68|4
1656706590000|2022-07-01 20:16:30|692.7|683.6|692.05|682.95|692.7|683.6|692.05|682.95|4
1656706600000|2022-07-01 20:16:40|692.4|683.3|692.15|683.05|692.4|683.3|692.05|682.95|7
1656706610000|2022-07-01 20:16:50|691.98|682.88|692.86|683.76|692.86|683.76|691.98|682.88|18
1656706620000|2022-07-01 20:17:00|692.58|683.48|692.86|683.76|692.86|683.76|692.58|683.48|3
1656706630000|2022-07-01 20:17:10|692.65|683.55|693.05|683.95|693.07|683.97|692.65|683.55|9
1656706640000|2022-07-01 20:17:20|693.25|684.15|693.05|683.95|693.3|684.2|693.05|683.95|3
1656706660000|2022-07-01 20:17:40|692.9|683.8|692.09|682.99|693.05|683.95|692.05|682.95|10
1656706670000|2022-07-01 20:17:50|692.1|683|692.13|683.03|692.14|683.04|692.1|683|6
1656706680000|2022-07-01 20:18:00|692.14|683.04|692.67|683.57|692.93|683.83|692.1|683|16
1656706690000|2022-07-01 20:18:10|692.88|683.78|692.81|683.71|692.88|683.78|692.69|683.59|5
1656706700000|2022-07-01 20:18:20|692.82|683.72|692.85|683.75|692.85|683.75|692.82|683.72|2
1656706710000|2022-07-01 20:18:30|692.82|683.72|693.55|684.45|693.6|684.5|692.8|683.7|10
1656706720000|2022-07-01 20:18:40|694|684.9|694.15|685.05|694.15|685.05|693.95|684.85|6
1656706730000|2022-07-01 20:18:50|694.32|685.22|695.18|686.08|695.64|686.54|694.2|685.1|21
1656706740000|2022-07-01 20:19:00|695.21|686.11|695.23|686.13|696.11|687.01|694.91|685.81|22
1656706750000|2022-07-01 20:19:10|695.24|686.14|696.5|687.4|696.54|687.44|695.24|686.14|24
1656706760000|2022-07-01 20:19:20|696.51|687.41|696.15|687.05|697.16|688.06|696.05|686.95|24
1656706770000|2022-07-01 20:19:30|696.16|687.06|696.05|686.95|696.16|687.06|695.8|686.7|12
1656706780000|2022-07-01 20:19:40|695.85|686.75|696.05|686.95|696.05|686.95|695.57|686.47|16
1656706790000|2022-07-01 20:19:50|695.85|686.75|695.85|686.75|696.05|686.95|695.85|686.75|3
1656706800000|2022-07-01 20:20:00|696.05|686.95|695.88|686.78|696.05|686.95|695.8|686.7|5
1656706810000|2022-07-01 20:20:10|695.83|686.73|695.65|686.55|695.84|686.74|695.63|686.53|4
1656706820000|2022-07-01 20:20:20|695.6|686.5|696.05|686.95|696.05|686.95|695.5|686.4|4
1656706830000|2022-07-01 20:20:30|695.75|686.65|695.77|686.67|695.77|686.67|695.75|686.65|2
1656706840000|2022-07-01 20:20:40|695.67|686.57|695.75|686.65|696.05|686.95|695.65|686.55|4
1656706850000|2022-07-01 20:20:50|695.7|686.6|695.75|686.65|695.9|686.8|695.7|686.6|5
1656706860000|2022-07-01 20:21:00|696.05|686.95|696.05|686.95|696.1|687|696.05|686.95|3
1656706870000|2022-07-01 20:21:10|696.27|687.17|697.79|688.69|698.05|688.95|696.1|687|24
1656706880000|2022-07-01 20:21:20|697.78|688.68|697.07|687.97|698.07|688.97|697.06|687.96|24
1656706890000|2022-07-01 20:21:30|697.1|688|696.2|687.1|697.1|688|696.05|686.95|23
1656706900000|2022-07-01 20:21:40|696.34|687.24|696.14|687.04|696.34|687.24|696.05|686.95|13
1656706910000|2022-07-01 20:21:50|696.12|687.02|696.14|687.04|696.14|687.04|695.95|686.85|7
1656706920000|2022-07-01 20:22:00|696.09|686.99|695.46|686.36|696.09|686.99|695.13|686.03|19
1656706930000|2022-07-01 20:22:10|695.5|686.4|696.16|687.06|696.44|687.34|695.5|686.4|13
1656706940000|2022-07-01 20:22:20|696.15|687.05|696.05|686.95|696.16|687.06|696.02|686.92|13
1656706950000|2022-07-01 20:22:30|696.5|687.4|696.16|687.06|696.68|687.58|696.05|686.95|14
1656706960000|2022-07-01 20:22:40|696.15|687.05|696|686.9|696.16|687.06|695.85|686.75|7
1656706970000|2022-07-01 20:22:50|696.09|686.99|696.05|686.95|696.3|687.2|696.04|686.94|14
1656706980000|2022-07-01 20:23:00|696.04|686.94|695.55|686.45|696.04|686.94|695.21|686.11|15
1656706990000|2022-07-01 20:23:10|695.5|686.4|695.08|685.98|695.84|686.74|695.08|685.98|21
1656707000000|2022-07-01 20:23:20|695.09|685.99|694.91|685.81|695.1|686|694.64|685.54|14
1656707010000|2022-07-01 20:23:30|694.55|685.45|694.87|685.77|694.9|685.8|694.05|684.95|11
1656707020000|2022-07-01 20:23:40|694.57|685.47|695.1|686|695.2|686.1|694.57|685.47|7
1656707030000|2022-07-01 20:23:50|695.05|685.95|694.84|685.74|695.11|686.01|694.84|685.74|11
1656707040000|2022-07-01 20:24:00|694.83|685.73|694.7|685.6|694.87|685.77|694.65|685.55|8
1656707050000|2022-07-01 20:24:10|694.71|685.61|694.09|684.99|694.76|685.66|694.05|684.95|19
1656707060000|2022-07-01 20:24:20|694.1|685|694.09|684.99|694.1|685|694.05|684.95|7
1656707070000|2022-07-01 20:24:30|694.05|684.95|693.97|684.87|694.25|685.15|693.97|684.87|5
1656707080000|2022-07-01 20:24:40|693.94|684.84|693.82|684.72|693.95|684.85|693.82|684.72|10
1656707090000|2022-07-01 20:24:50|693.79|684.69|694.55|685.45|694.74|685.64|693.75|684.65|13
1656707100000|2022-07-01 20:25:00|694.05|684.95|694.01|684.91|694.22|685.12|694.01|684.91|10
1656707110000|2022-07-01 20:25:10|693.99|684.89|693.49|684.39|693.99|684.89|693.15|684.05|14
1656707120000|2022-07-01 20:25:20|693.5|684.4|693.53|684.43|693.53|684.43|693.5|684.4|6
1656707130000|2022-07-01 20:25:30|693.54|684.44|693.56|684.46|693.56|684.46|693.54|684.44|3
1656707140000|2022-07-01 20:25:40|693.57|684.47|693.68|684.58|693.68|684.58|693.57|684.47|6
1656707150000|2022-07-01 20:25:50|693.61|684.51|694.7|685.6|694.9|685.8|693.61|684.51|16
1656707160000|2022-07-01 20:26:00|695.05|685.95|695.81|686.71|696.07|686.97|695|685.9|22
1656707170000|2022-07-01 20:26:10|695.83|686.73|695.05|685.95|695.87|686.77|694.94|685.84|8
1656707180000|2022-07-01 20:26:20|694.99|685.89|695.08|685.98|695.08|685.98|694.99|685.89|5
1656707190000|2022-07-01 20:26:30|695.09|685.99|695.75|686.65|695.75|686.65|695.06|685.96|16
1656707200000|2022-07-01 20:26:40|695.58|686.48|695.66|686.56|695.76|686.66|695.58|686.48|14
1656707210000|2022-07-01 20:26:50|695.67|686.57|695.86|686.76|695.86|686.76|695.67|686.57|15
1656707220000|2022-07-01 20:27:00|696.06|686.96|696.41|687.31|696.41|687.31|696.06|686.96|3
1656707230000|2022-07-01 20:27:10|696.72|687.62|696.09|686.99|696.72|687.62|696.02|686.92|14
1656707240000|2022-07-01 20:27:20|696.08|686.98|695.88|686.78|696.09|686.99|695.88|686.78|7
1656707250000|2022-07-01 20:27:30|695.83|686.73|695.84|686.74|695.84|686.74|695.65|686.55|10
1656707260000|2022-07-01 20:27:40|695.73|686.63|695.71|686.61|695.73|686.63|695.66|686.56|12
1656707270000|2022-07-01 20:27:50|695.72|686.62|695.85|686.75|695.85|686.75|695.7|686.6|9
1656707280000|2022-07-01 20:28:00|695.86|686.76|695.9|686.8|696.07|686.97|695.86|686.76|10
1656707290000|2022-07-01 20:28:10|695.92|686.82|695.92|686.82|695.92|686.82|695.92|686.82|1
1656707300000|2022-07-01 20:28:20|695.9|686.8|695.88|686.78|695.99|686.89|695.88|686.78|5
1656707310000|2022-07-01 20:28:30|695.9|686.8|695.95|686.85|696.04|686.94|695.9|686.8|4
1656707320000|2022-07-01 20:28:40|695.96|686.86|695.88|686.78|695.96|686.86|695.85|686.75|5
1656707330000|2022-07-01 20:28:50|695.87|686.77|695.88|686.78|695.92|686.82|695.87|686.77|4
1656707340000|2022-07-01 20:29:00|695.78|686.68|695.78|686.68|695.78|686.68|695.75|686.65|4
1656707350000|2022-07-01 20:29:10|695.82|686.72|695.77|686.67|695.82|686.72|695.71|686.61|11
1656707360000|2022-07-01 20:29:20|695.62|686.52|695.64|686.54|695.75|686.65|695.6|686.5|10
1656707370000|2022-07-01 20:29:30|695.82|686.72|695.44|686.34|695.82|686.72|695.42|686.32|15
1656707380000|2022-07-01 20:29:40|695.17|686.07|695.07|685.97|695.17|686.07|695|685.9|9
1656707390000|2022-07-01 20:29:50|694.93|685.83|694.71|685.61|694.93|685.83|694.71|685.61|5
1656707400000|2022-07-01 20:30:00|694.76|685.66|694.8|685.7|694.8|685.7|694.76|685.66|2
1656707410000|2022-07-01 20:30:10|694.77|685.67|694.62|685.52|694.8|685.7|694.61|685.51|9
1656707420000|2022-07-01 20:30:20|694.64|685.54|694.65|685.55|694.65|685.55|694.62|685.52|4
1656707430000|2022-07-01 20:30:30|694.64|685.54|694.68|685.58|694.73|685.63|694.64|685.54|9
1656707440000|2022-07-01 20:30:40|694.72|685.62|694.72|685.62|694.74|685.64|694.71|685.61|5
1656707450000|2022-07-01 20:30:50|694.75|685.65|694.91|685.81|694.91|685.81|694.75|685.65|6
1656707460000|2022-07-01 20:31:00|694.92|685.82|695.67|686.57|695.67|686.57|694.9|685.8|16
1656707470000|2022-07-01 20:31:10|695.63|686.53|695.69|686.59|695.72|686.62|695.63|686.53|11
1656707480000|2022-07-01 20:31:20|695.71|686.61|695.62|686.52|695.72|686.62|695.62|686.52|10
1656707490000|2022-07-01 20:31:30|695.65|686.55|695.75|686.65|695.78|686.68|695.63|686.53|14
1656707500000|2022-07-01 20:31:40|695.77|686.67|695.82|686.72|695.82|686.72|695.75|686.65|6
1656707510000|2022-07-01 20:31:50|695.8|686.7|695.92|686.82|695.92|686.82|695.8|686.7|12
1656707520000|2022-07-01 20:32:00|695.91|686.81|695.89|686.79|695.91|686.81|695.85|686.75|7
1656707530000|2022-07-01 20:32:10|695.87|686.77|695.84|686.74|695.89|686.79|695.84|686.74|5
1656707540000|2022-07-01 20:32:20|695.85|686.75|695.69|686.59|695.85|686.75|695.68|686.58|4
1656707550000|2022-07-01 20:32:30|695.7|686.6|695.73|686.63|695.74|686.64|695.65|686.55|8
1656707560000|2022-07-01 20:32:40|695.72|686.62|695.73|686.63|695.73|686.63|695.72|686.62|2
1656707570000|2022-07-01 20:32:50|695.72|686.62|695.56|686.46|695.73|686.63|695.53|686.43|11
1656707580000|2022-07-01 20:33:00|695.6|686.5|695.51|686.41|695.6|686.5|695.49|686.39|18
1656707590000|2022-07-01 20:33:10|695.4|686.3|695.51|686.41|695.52|686.42|695.4|686.3|4
1656707600000|2022-07-01 20:33:20|695.54|686.44|694.51|685.41|695.54|686.44|694.49|685.39|17
1656707610000|2022-07-01 20:33:30|694.5|685.4|693.82|684.72|694.53|685.43|693.77|684.67|27
1656707620000|2022-07-01 20:33:40|693.79|684.69|692.93|683.83|693.81|684.71|692.93|683.83|12
1656707630000|2022-07-01 20:33:50|692.94|683.84|692.89|683.79|692.94|683.84|692.6|683.5|21
1656707640000|2022-07-01 20:34:00|692.87|683.77|692.87|683.77|692.9|683.8|692.86|683.76|11
1656707650000|2022-07-01 20:34:10|692.86|683.76|692.91|683.81|692.92|683.82|692.86|683.76|9
1656707660000|2022-07-01 20:34:20|692.9|683.8|693.59|684.49|693.59|684.49|692.9|683.8|25
1656707670000|2022-07-01 20:34:30|693.52|684.42|693.44|684.34|693.53|684.43|693.4|684.3|9
1656707680000|2022-07-01 20:34:40|693.64|684.54|693.69|684.59|693.7|684.6|693.6|684.5|14
1656707690000|2022-07-01 20:34:50|693.66|684.56|693.77|684.67|693.79|684.69|693.66|684.56|16
1656707700000|2022-07-01 20:35:00|693.79|684.69|693.87|684.77|693.88|684.78|693.77|684.67|14
1656707710000|2022-07-01 20:35:10|693.88|684.78|693.8|684.7|693.88|684.78|693.79|684.69|7
1656707720000|2022-07-01 20:35:20|693.79|684.69|693.69|684.59|693.79|684.69|693.67|684.57|14
1656707730000|2022-07-01 20:35:30|693.67|684.57|693.58|684.48|693.69|684.59|693.58|684.48|8
1656707740000|2022-07-01 20:35:40|693.57|684.47|693.55|684.45|693.59|684.49|693.55|684.45|12
1656707750000|2022-07-01 20:35:50|693.54|684.44|693.66|684.56|693.66|684.56|693.53|684.43|11
1656707760000|2022-07-01 20:36:00|693.67|684.57|693.7|684.6|693.72|684.62|693.6|684.5|14
1656707780000|2022-07-01 20:36:20|693.71|684.61|693.13|684.03|693.71|684.61|693.05|683.95|16
1656707790000|2022-07-01 20:36:30|693.14|684.04|693.13|684.03|693.16|684.06|693.13|684.03|8
1656707800000|2022-07-01 20:36:40|693.08|683.98|691.64|682.54|693.08|683.98|691.61|682.51|22
1656707810000|2022-07-01 20:36:50|691.67|682.57|691.02|681.92|691.71|682.61|691.02|681.92|14
1656707820000|2022-07-01 20:37:00|691|681.9|690.91|681.81|691|681.9|690.73|681.63|23
1656707830000|2022-07-01 20:37:10|690.88|681.78|691.59|682.49|691.59|682.49|690.81|681.71|21
1656707840000|2022-07-01 20:37:20|691.64|682.54|691.8|682.7|691.82|682.72|691.56|682.46|9
1656707850000|2022-07-01 20:37:30|691.83|682.73|691.93|682.83|691.96|682.86|691.83|682.73|14
1656707860000|2022-07-01 20:37:40|691.88|682.78|691.91|682.81|691.96|682.86|691.88|682.78|6
1656707870000|2022-07-01 20:37:50|691.86|682.76|691.81|682.71|691.92|682.82|691.8|682.7|8
1656707880000|2022-07-01 20:38:00|691.8|682.7|691.79|682.69|691.81|682.71|691.75|682.65|10
1656707890000|2022-07-01 20:38:10|691.77|682.67|691.79|682.69|691.81|682.71|691.77|682.67|4
1656707900000|2022-07-01 20:38:20|691.81|682.71|691.97|682.87|691.97|682.87|691.81|682.71|6
1656707910000|2022-07-01 20:38:30|691.98|682.88|692.09|682.99|692.09|682.99|691.88|682.78|13
1656707920000|2022-07-01 20:38:40|692.03|682.93|692.48|683.38|692.53|683.43|692.03|682.93|14
1656707930000|2022-07-01 20:38:50|692.5|683.4|692.2|683.1|692.59|683.49|692.19|683.09|11
1656707940000|2022-07-01 20:39:00|692.21|683.11|691.61|682.51|692.21|683.11|691.61|682.51|10
1656707950000|2022-07-01 20:39:10|691.5|682.4|691.04|681.94|691.5|682.4|691|681.9|11
1656707960000|2022-07-01 20:39:20|691.03|681.93|690.77|681.67|691.03|681.93|690.74|681.64|8
1656707970000|2022-07-01 20:39:30|690.78|681.68|690.76|681.66|690.78|681.68|690.75|681.65|6
1656707980000|2022-07-01 20:39:40|690.77|681.67|690.75|681.65|690.77|681.67|690.73|681.63|9
1656707990000|2022-07-01 20:39:50|690.72|681.62|690.69|681.59|690.76|681.66|690.56|681.46|13
1656708000000|2022-07-01 20:40:00|690.65|681.55|690.82|681.72|690.83|681.73|690.65|681.55|12
1656708010000|2022-07-01 20:40:10|690.83|681.73|690.83|681.73|690.83|681.73|690.83|681.73|1
1656708020000|2022-07-01 20:40:20|690.82|681.72|690.76|681.66|690.83|681.73|690.76|681.66|6
1656708030000|2022-07-01 20:40:30|690.77|681.67|690.78|681.68|690.78|681.68|690.77|681.67|2
1656708040000|2022-07-01 20:40:40|690.8|681.7|690.82|681.72|690.82|681.72|690.78|681.68|16
1656708050000|2022-07-01 20:40:50|690.88|681.78|691.49|682.39|691.52|682.42|690.86|681.76|22
1656708060000|2022-07-01 20:41:00|691.44|682.34|691.5|682.4|691.52|682.42|691.33|682.23|9
1656708070000|2022-07-01 20:41:10|691.52|682.42|691.51|682.41|691.57|682.47|691.51|682.41|8
1656708080000|2022-07-01 20:41:20|691.5|682.4|691.51|682.41|691.51|682.41|691.48|682.38|8
1656708090000|2022-07-01 20:41:30|691.5|682.4|691.56|682.46|691.57|682.47|691.5|682.4|7
1656708100000|2022-07-01 20:41:40|691.54|682.44|691.05|681.95|691.55|682.45|690.97|681.87|17
1656708110000|2022-07-01 20:41:50|691.13|682.03|691.09|681.99|691.17|682.07|691.08|681.98|10
1656708120000|2022-07-01 20:42:00|691.08|681.98|690.91|681.81|691.08|681.98|690.89|681.79|6
1656708130000|2022-07-01 20:42:10|690.94|681.84|690.93|681.83|690.94|681.84|690.88|681.78|6
1656708140000|2022-07-01 20:42:20|690.9|681.8|690.79|681.69|690.9|681.8|690.78|681.68|11
1656708150000|2022-07-01 20:42:30|690.74|681.64|690|680.9|690.74|681.64|689.97|680.87|14
1656708160000|2022-07-01 20:42:40|689.99|680.89|690.04|680.94|690.08|680.98|689.99|680.89|8
1656708170000|2022-07-01 20:42:50|690.19|681.09|690.67|681.57|690.67|681.57|690.19|681.09|12
1656708180000|2022-07-01 20:43:00|690.72|681.62|690.75|681.65|690.75|681.65|690.72|681.62|2
1656708190000|2022-07-01 20:43:10|690.76|681.66|690.75|681.65|690.76|681.66|690.75|681.65|2
1656708200000|2022-07-01 20:43:20|690.76|681.66|690.75|681.65|690.78|681.68|690.72|681.62|15
1656708210000|2022-07-01 20:43:30|690.69|681.59|690.69|681.59|690.69|681.59|690.69|681.59|1
1656708220000|2022-07-01 20:43:40|690.7|681.6|690.94|681.84|690.99|681.89|690.7|681.6|13
1656708230000|2022-07-01 20:43:50|691.02|681.92|691.12|682.02|691.13|682.03|691.02|681.92|3
1656708240000|2022-07-01 20:44:00|691.22|682.12|691.14|682.04|691.22|682.12|691.12|682.02|3
1656708250000|2022-07-01 20:44:10|691.13|682.03|691.14|682.04|691.14|682.04|691.1|682|7
1656708260000|2022-07-01 20:44:20|690.96|681.86|690.98|681.88|690.98|681.88|690.93|681.83|4
1656708270000|2022-07-01 20:44:30|690.94|681.84|690.21|681.11|690.94|681.84|690.13|681.03|15
1656708280000|2022-07-01 20:44:40|690.24|681.14|689.98|680.88|690.24|681.14|689.98|680.88|15
1656708290000|2022-07-01 20:44:50|689.92|680.82|689.93|680.83|689.93|680.83|689.9|680.8|4
1656708300000|2022-07-01 20:45:00|689.89|680.79|689.77|680.67|689.91|680.81|689.75|680.65|18
1656708310000|2022-07-01 20:45:10|689.76|680.66|689.75|680.65|689.77|680.67|689.75|680.65|3
1656708320000|2022-07-01 20:45:20|689.77|680.67|690.46|681.36|690.58|681.48|689.77|680.67|17
1656708330000|2022-07-01 20:45:30|690.61|681.51|690.63|681.53|690.63|681.53|690.59|681.49|5
1656708340000|2022-07-01 20:45:40|690.64|681.54|690.64|681.54|690.64|681.54|690.62|681.52|16
1656708350000|2022-07-01 20:45:50|690.65|681.55|690.64|681.54|690.65|681.55|690.63|681.53|6
1656708360000|2022-07-01 20:46:00|690.65|681.55|690.61|681.51|690.65|681.55|690.61|681.51|9
1656708370000|2022-07-01 20:46:10|690.63|681.53|690.66|681.56|690.66|681.56|690.63|681.53|8
1656708380000|2022-07-01 20:46:20|690.65|681.55|690.65|681.55|690.71|681.61|690.65|681.55|14
1656708390000|2022-07-01 20:46:30|690.66|681.56|690.73|681.63|690.74|681.64|690.65|681.55|10
1656708400000|2022-07-01 20:46:40|690.72|681.62|690.67|681.57|690.73|681.63|690.66|681.56|8
1656708410000|2022-07-01 20:46:50|690.71|681.61|690.81|681.71|690.83|681.73|690.71|681.61|5
1656708420000|2022-07-01 20:47:00|690.8|681.7|690.88|681.78|690.88|681.78|690.8|681.7|2
1656708430000|2022-07-01 20:47:10|690.87|681.77|690.73|681.63|690.87|681.77|690.73|681.63|12
1656708440000|2022-07-01 20:47:20|690.81|681.71|690.99|681.89|690.99|681.89|690.81|681.71|9
1656708450000|2022-07-01 20:47:30|690.95|681.85|690.93|681.83|690.99|681.89|690.93|681.83|7
1656708460000|2022-07-01 20:47:40|690.91|681.81|690.91|681.81|690.91|681.81|690.9|681.8|3
1656708470000|2022-07-01 20:47:50|690.9|681.8|690.85|681.75|690.91|681.81|690.85|681.75|6
1656708480000|2022-07-01 20:48:00|690.98|681.88|691.73|682.63|691.73|682.63|690.98|681.88|17
1656708490000|2022-07-01 20:48:10|691.71|682.61|691.88|682.78|691.93|682.83|691.7|682.6|20
1656708500000|2022-07-01 20:48:20|691.89|682.79|691.96|682.86|692.01|682.91|691.89|682.79|23
1656708510000|2022-07-01 20:48:30|691.94|682.84|692.01|682.91|692.08|682.98|691.85|682.75|21
1656708520000|2022-07-01 20:48:40|692.06|682.96|692|682.9|692.06|682.96|692|682.9|9
1656708530000|2022-07-01 20:48:50|692.02|682.92|692.09|682.99|692.1|683|691.89|682.79|9
1656708540000|2022-07-01 20:49:00|692.1|683|692.05|682.95|692.1|683|691.97|682.87|8
1656708550000|2022-07-01 20:49:10|692.01|682.91|692.01|682.91|692.01|682.91|692.01|682.91|1
1656708560000|2022-07-01 20:49:20|691.99|682.89|691.99|682.89|691.99|682.89|691.99|682.89|1
1656708570000|2022-07-01 20:49:30|691.97|682.87|691.97|682.87|691.97|682.87|691.97|682.87|1
1656708580000|2022-07-01 20:49:40|691.99|682.89|691.97|682.87|692.01|682.91|691.97|682.87|5
1656708590000|2022-07-01 20:49:50|691.99|682.89|692.69|683.59|692.69|683.59|691.99|682.89|17
1656708600000|2022-07-01 20:50:00|692.72|683.62|692.82|683.72|692.82|683.72|692.66|683.56|12
1656708610000|2022-07-01 20:50:10|692.67|683.57|693.28|684.18|693.89|684.79|692.67|683.57|29
1656708620000|2022-07-01 20:50:20|693.31|684.21|693.16|684.06|693.31|684.21|693.16|684.06|15
1656708630000|2022-07-01 20:50:30|693.17|684.07|692.88|683.78|693.17|684.07|692.87|683.77|17
1656708640000|2022-07-01 20:50:40|692.89|683.79|692.7|683.6|692.89|683.79|692.7|683.6|9
1656708650000|2022-07-01 20:50:50|692.65|683.55|692.15|683.05|692.65|683.55|692.02|682.92|14
1656708660000|2022-07-01 20:51:00|692.08|682.98|692.09|682.99|692.09|682.99|692.02|682.92|6
1656708670000|2022-07-01 20:51:10|692.1|683|692.88|683.78|692.89|683.79|692.1|683|18
1656708680000|2022-07-01 20:51:20|692.89|683.79|692.86|683.76|692.93|683.83|692.79|683.69|8
1656708690000|2022-07-01 20:51:30|692.85|683.75|692.88|683.78|692.9|683.8|692.85|683.75|4
1656708700000|2022-07-01 20:51:40|692.8|683.7|692.68|683.58|692.8|683.7|692.68|683.58|6
1656708710000|2022-07-01 20:51:50|692.46|683.36|692.63|683.53|692.63|683.53|692.14|683.04|16
1656708720000|2022-07-01 20:52:00|692.64|683.54|692.74|683.64|692.74|683.64|692.56|683.46|9
1656708730000|2022-07-01 20:52:10|692.75|683.65|692.86|683.76|692.86|683.76|692.72|683.62|6
1656708740000|2022-07-01 20:52:20|692.83|683.73|693.09|683.99|693.09|683.99|692.83|683.73|7
1656708750000|2022-07-01 20:52:30|693.06|683.96|693.14|684.04|693.16|684.06|693.06|683.96|19
1656708760000|2022-07-01 20:52:40|693.16|684.06|693.11|684.01|693.16|684.06|693.05|683.95|12
1656708770000|2022-07-01 20:52:50|693.12|684.02|693.12|684.02|693.17|684.07|693.11|684.01|8
1656708780000|2022-07-01 20:53:00|693.11|684.01|693.09|683.99|693.11|684.01|693.08|683.98|4
1656745200000|2022-07-02 07:00:00|673.79|664.69|673.79|664.69|673.82|664.72|673.74|664.64|7
1656745210000|2022-07-02 07:00:10|673.8|664.7|673.88|664.78|673.91|664.81|673.79|664.69|12
1656745220000|2022-07-02 07:00:20|673.9|664.8|673.92|664.82|674|664.9|673.9|664.8|12
1656745230000|2022-07-02 07:00:30|673.87|664.77|673.83|664.73|673.89|664.79|673.83|664.73|7
1656745240000|2022-07-02 07:00:40|673.84|664.74|673.9|664.8|673.9|664.8|673.82|664.72|3
1656745250000|2022-07-02 07:00:50|673.89|664.79|673.87|664.77|673.89|664.79|673.87|664.77|2
1656745260000|2022-07-02 07:01:00|673.86|664.76|673.91|664.81|673.91|664.81|673.86|664.76|4
1656745270000|2022-07-02 07:01:10|673.9|664.8|673.91|664.81|673.91|664.81|673.9|664.8|2
1656745280000|2022-07-02 07:01:20|673.9|664.8|673.91|664.81|673.91|664.81|673.9|664.8|2
1656745300000|2022-07-02 07:01:40|673.93|664.83|673.98|664.88|673.98|664.88|673.93|664.83|8
1656745320000|2022-07-02 07:02:00|673.97|664.87|673.98|664.88|673.98|664.88|673.93|664.83|4
1656745350000|2022-07-02 07:02:30|673.97|664.87|674|664.9|674|664.9|673.96|664.86|6
1656745360000|2022-07-02 07:02:40|674.01|664.91|674|664.9|674.02|664.92|674|664.9|6
1656745370000|2022-07-02 07:02:50|674.08|664.98|674.69|665.59|674.69|665.59|674.08|664.98|16
1656745380000|2022-07-02 07:03:00|675.02|665.92|674.99|665.89|675.02|665.92|674.99|665.89|10
1656745390000|2022-07-02 07:03:10|674.98|665.88|674.97|665.87|674.99|665.89|674.97|665.87|6
1656745400000|2022-07-02 07:03:20|674.96|665.86|674.91|665.81|674.98|665.88|674.91|665.81|7
1656745410000|2022-07-02 07:03:30|674.92|665.82|674.94|665.84|674.95|665.85|674.92|665.82|6
1656745420000|2022-07-02 07:03:40|674.93|665.83|674.94|665.84|674.95|665.85|674.92|665.82|7
1656745430000|2022-07-02 07:03:50|674.95|665.85|674.96|665.86|674.97|665.87|674.95|665.85|5
1656745440000|2022-07-02 07:04:00|674.98|665.88|675|665.9|675|665.9|674.98|665.88|2
1656745450000|2022-07-02 07:04:10|675.02|665.92|675.02|665.92|675.02|665.92|675.02|665.92|1
1656745460000|2022-07-02 07:04:20|674.99|665.89|674.98|665.88|674.99|665.89|674.97|665.87|4
1656745470000|2022-07-02 07:04:30|674.97|665.87|674.96|665.86|674.97|665.87|674.96|665.86|2
1656745480000|2022-07-02 07:04:40|674.98|665.88|674.96|665.86|674.98|665.88|674.87|665.77|4
1656745500000|2022-07-02 07:05:00|674.98|665.88|674.96|665.86|674.98|665.88|674.96|665.86|2
1656745510000|2022-07-02 07:05:10|674.98|665.88|674.85|665.75|674.98|665.88|674.85|665.75|8
1656745520000|2022-07-02 07:05:20|674.82|665.72|674.8|665.7|674.82|665.72|674.8|665.7|2
1656745530000|2022-07-02 07:05:30|674.78|665.68|674.7|665.6|674.78|665.68|674.69|665.59|4
1656745540000|2022-07-02 07:05:40|674.72|665.62|674.7|665.6|674.72|665.62|674.7|665.6|2
1656745550000|2022-07-02 07:05:50|674.72|665.62|674.69|665.59|674.72|665.62|674.69|665.59|3
1656745560000|2022-07-02 07:06:00|674.7|665.6|674.6|665.5|674.72|665.62|674.59|665.49|10
1656745570000|2022-07-02 07:06:10|674.61|665.51|674.6|665.5|674.63|665.53|674.6|665.5|6
1656745580000|2022-07-02 07:06:20|674.59|665.49|674.69|665.59|674.7|665.6|674.58|665.48|9
1656745590000|2022-07-02 07:06:30|674.66|665.56|674.68|665.58|674.69|665.59|674.66|665.56|10
1656745600000|2022-07-02 07:06:40|674.69|665.59|674.66|665.56|674.69|665.59|674.64|665.54|5
1656745610000|2022-07-02 07:06:50|674.69|665.59|674.72|665.62|674.72|665.62|674.65|665.55|4
1656745620000|2022-07-02 07:07:00|674.79|665.69|674.79|665.69|674.79|665.69|674.78|665.68|3
1656745630000|2022-07-02 07:07:10|674.8|665.7|674.79|665.69|674.8|665.7|674.79|665.69|6
1656745650000|2022-07-02 07:07:30|674.8|665.7|674.79|665.69|674.82|665.72|674.78|665.68|11
1656745660000|2022-07-02 07:07:40|674.8|665.7|674.84|665.74|674.84|665.74|674.79|665.69|3
1656745670000|2022-07-02 07:07:50|674.75|665.65|674.84|665.74|674.84|665.74|674.75|665.65|2
1656745680000|2022-07-02 07:08:00|674.97|665.87|674.95|665.85|674.97|665.87|674.95|665.85|2
1656745690000|2022-07-02 07:08:10|674.97|665.87|674.95|665.85|674.97|665.87|674.95|665.85|2
1656745700000|2022-07-02 07:08:20|674.94|665.84|674.88|665.78|674.94|665.84|674.88|665.78|8
1656745710000|2022-07-02 07:08:30|674.85|665.75|674.8|665.7|674.89|665.79|674.79|665.69|7
1656745720000|2022-07-02 07:08:40|674.79|665.69|674.8|665.7|674.83|665.73|674.79|665.69|7
1656745730000|2022-07-02 07:08:50|674.79|665.69|674.8|665.7|674.83|665.73|674.79|665.69|6
1656745740000|2022-07-02 07:09:00|674.83|665.73|674.86|665.76|674.87|665.77|674.83|665.73|6
1656745750000|2022-07-02 07:09:10|674.87|665.77|674.91|665.81|674.97|665.87|674.86|665.76|14
1656745760000|2022-07-02 07:09:20|674.92|665.82|674.93|665.83|674.93|665.83|674.92|665.82|6
1656745770000|2022-07-02 07:09:30|674.92|665.82|675.6|666.5|675.64|666.54|674.91|665.81|17
1656745780000|2022-07-02 07:09:40|675.59|666.49|676.06|666.96|676.07|666.97|675.57|666.47|19
1656745790000|2022-07-02 07:09:50|676.03|666.93|675.98|666.88|676.06|666.96|675.85|666.75|13
1656745800000|2022-07-02 07:10:00|676|666.9|675.96|666.86|676|666.9|675.94|666.84|13
1656745810000|2022-07-02 07:10:10|675.99|666.89|676|666.9|676|666.9|675.93|666.83|9
1656745820000|2022-07-02 07:10:20|676.01|666.91|675.88|666.78|676.01|666.91|675.88|666.78|9
1656745830000|2022-07-02 07:10:30|675.89|666.79|675.86|666.76|675.89|666.79|675.86|666.76|7
1656745840000|2022-07-02 07:10:40|675.8|666.7|675.8|666.7|675.8|666.7|675.8|666.7|1
1656745850000|2022-07-02 07:10:50|675.79|666.69|675.8|666.7|675.81|666.71|675.76|666.66|8
1656745860000|2022-07-02 07:11:00|675.81|666.71|675.84|666.74|675.84|666.74|675.81|666.71|2
1656745870000|2022-07-02 07:11:10|675.83|666.73|675.73|666.63|675.83|666.73|675.72|666.62|9
1656745880000|2022-07-02 07:11:20|675.72|666.62|675.73|666.63|675.73|666.63|675.7|666.6|8
1656745900000|2022-07-02 07:11:40|675.71|666.61|675.73|666.63|675.73|666.63|675.71|666.61|8
1656745910000|2022-07-02 07:11:50|675.72|666.62|675.73|666.63|675.73|666.63|675.72|666.62|8
1656745920000|2022-07-02 07:12:00|675.72|666.62|675.82|666.72|675.82|666.72|675.72|666.62|5
1656745930000|2022-07-02 07:12:10|675.81|666.71|675.85|666.75|675.9|666.8|675.81|666.71|12
1656745940000|2022-07-02 07:12:20|675.86|666.76|675.86|666.76|675.86|666.76|675.83|666.73|7
1656745950000|2022-07-02 07:12:30|675.85|666.75|676.06|666.96|676.06|666.96|675.85|666.75|9
1656745960000|2022-07-02 07:12:40|676.03|666.93|676.71|667.61|676.71|667.61|675.98|666.88|14
1656745970000|2022-07-02 07:12:50|676.69|667.59|677.02|667.92|677.03|667.93|676.68|667.58|16
1656745980000|2022-07-02 07:13:00|677.03|667.93|677.01|667.91|677.05|667.95|676.93|667.83|15
1656745990000|2022-07-02 07:13:10|677|667.9|677.02|667.92|677.02|667.92|677|667.9|2
1656746000000|2022-07-02 07:13:20|676.99|667.89|676.98|667.88|677.02|667.92|676.97|667.87|9
1656746010000|2022-07-02 07:13:30|676.97|667.87|676.97|667.87|676.99|667.89|676.97|667.87|7
1656746020000|2022-07-02 07:13:40|676.91|667.81|676.89|667.79|676.91|667.81|676.89|667.79|2
1656746030000|2022-07-02 07:13:50|676.88|667.78|676.78|667.68|676.9|667.8|676.78|667.68|8
1656746040000|2022-07-02 07:14:00|676.68|667.58|676.72|667.62|676.78|667.68|676.68|667.58|9
1656746050000|2022-07-02 07:14:10|676.7|667.6|676.13|667.03|676.7|667.6|676.03|666.93|18
1656746060000|2022-07-02 07:14:20|676.11|667.01|675.95|666.85|676.11|667.01|675.95|666.85|8
1656746070000|2022-07-02 07:14:30|675.94|666.84|675.96|666.86|675.98|666.88|675.94|666.84|4
1656746080000|2022-07-02 07:14:40|675.97|666.87|675.97|666.87|676.01|666.91|675.97|666.87|7
1656746090000|2022-07-02 07:14:50|675.96|666.86|675.91|666.81|675.96|666.86|675.89|666.79|8
1656746100000|2022-07-02 07:15:00|675.9|666.8|675.78|666.68|675.91|666.81|675.78|666.68|7
1656746110000|2022-07-02 07:15:10|675.77|666.67|675.77|666.67|675.77|666.67|675.77|666.67|1
1656746120000|2022-07-02 07:15:20|675.74|666.64|675.66|666.56|675.78|666.68|675.65|666.55|16
1656746130000|2022-07-02 07:15:30|675.65|666.55|675.62|666.52|675.66|666.56|675.6|666.5|13
1656746140000|2022-07-02 07:15:40|675.63|666.53|675.69|666.59|675.69|666.59|675.63|666.53|9
1656746150000|2022-07-02 07:15:50|675.71|666.61|675.71|666.61|675.71|666.61|675.71|666.61|1
1656746160000|2022-07-02 07:16:00|675.7|666.6|675.78|666.68|675.78|666.68|675.7|666.6|3
1656746180000|2022-07-02 07:16:20|675.83|666.73|676.03|666.93|676.15|667.05|675.83|666.73|20
1656746190000|2022-07-02 07:16:30|676.04|666.94|676.06|666.96|676.06|666.96|675.99|666.89|7
1656746200000|2022-07-02 07:16:40|676.02|666.92|676.05|666.95|676.06|666.96|676.02|666.92|8
1656746210000|2022-07-02 07:16:50|676.06|666.96|676|666.9|676.06|666.96|675.99|666.89|12
1656746220000|2022-07-02 07:17:00|675.99|666.89|675.93|666.83|675.99|666.89|675.92|666.82|11
1656746230000|2022-07-02 07:17:10|675.92|666.82|675.94|666.84|675.97|666.87|675.92|666.82|10
1656746240000|2022-07-02 07:17:20|675.96|666.86|675.96|666.86|675.98|666.88|675.94|666.84|5
1656746250000|2022-07-02 07:17:30|675.94|666.84|675.96|666.86|675.96|666.86|675.94|666.84|2
1656746260000|2022-07-02 07:17:40|675.94|666.84|675.96|666.86|675.96|666.86|675.94|666.84|6
1656746270000|2022-07-02 07:17:50|675.94|666.84|675.98|666.88|676|666.9|675.94|666.84|8
1656746280000|2022-07-02 07:18:00|675.97|666.87|676.67|667.57|676.67|667.57|675.95|666.85|20
1656746290000|2022-07-02 07:18:10|676.74|667.64|677.04|667.94|677.1|668|676.74|667.64|12
1656746300000|2022-07-02 07:18:20|677.01|667.91|677|667.9|677.01|667.91|676.92|667.82|7
1656746310000|2022-07-02 07:18:30|676.98|667.88|676.88|667.78|676.98|667.88|676.87|667.77|12
1656746320000|2022-07-02 07:18:40|676.89|667.79|678.15|669.05|678.15|669.05|676.89|667.79|21
1656746330000|2022-07-02 07:18:50|678.11|669.01|678.05|668.95|678.11|669.01|678.02|668.92|16
1656746340000|2022-07-02 07:19:00|678.08|668.98|678.03|668.93|678.08|668.98|678.01|668.91|16
1656746350000|2022-07-02 07:19:10|678.06|668.96|678.09|668.99|678.09|668.99|678.02|668.92|6
1656746360000|2022-07-02 07:19:20|678.07|668.97|678.02|668.92|678.13|669.03|678.02|668.92|12
1656746370000|2022-07-02 07:19:30|677.99|668.89|677.98|668.88|678|668.9|677.95|668.85|11
1656746380000|2022-07-02 07:19:40|678.01|668.91|677.91|668.81|678.01|668.91|677.88|668.78|10
1656746390000|2022-07-02 07:19:50|677.92|668.82|677.85|668.75|677.92|668.82|677.85|668.75|4
1656746400000|2022-07-02 07:20:00|677.86|668.76|677.85|668.75|677.94|668.84|677.85|668.75|11
1656746410000|2022-07-02 07:20:10|677.87|668.77|678.81|669.71|678.81|669.71|677.87|668.77|20
1656746420000|2022-07-02 07:20:20|678.93|669.83|678.91|669.81|678.94|669.84|678.9|669.8|10
1656746430000|2022-07-02 07:20:30|678.9|669.8|678.89|669.79|678.9|669.8|678.89|669.79|2
1656746440000|2022-07-02 07:20:40|678.9|669.8|678.84|669.74|678.9|669.8|678.83|669.73|7
1656746450000|2022-07-02 07:20:50|678.87|669.77|678.8|669.7|678.87|669.77|678.8|669.7|7
1656746460000|2022-07-02 07:21:00|678.81|669.71|678.85|669.75|678.85|669.75|678.81|669.71|2
1656746470000|2022-07-02 07:21:10|678.84|669.74|678.85|669.75|678.85|669.75|678.84|669.74|6
1656746480000|2022-07-02 07:21:20|678.88|669.78|678.34|669.24|678.88|669.78|678.09|668.99|12
1656746490000|2022-07-02 07:21:30|678.33|669.23|677.97|668.87|678.33|669.23|677.94|668.84|11
1656746500000|2022-07-02 07:21:40|677.98|668.88|677.83|668.73|677.98|668.88|677.82|668.72|4
1656746510000|2022-07-02 07:21:50|677.8|668.7|677.8|668.7|677.83|668.73|677.78|668.68|7
1656746520000|2022-07-02 07:22:00|677.79|668.69|677.83|668.73|677.83|668.73|677.78|668.68|6
1656746530000|2022-07-02 07:22:10|677.85|668.75|677.84|668.74|677.85|668.75|677.82|668.72|9
1656746540000|2022-07-02 07:22:20|677.9|668.8|677.88|668.78|677.9|668.8|677.86|668.76|4
1656746550000|2022-07-02 07:22:30|677.87|668.77|677.9|668.8|677.91|668.81|677.87|668.77|5
1656746560000|2022-07-02 07:22:40|677.88|668.78|677.84|668.74|677.88|668.78|677.84|668.74|8
1656746570000|2022-07-02 07:22:50|677.83|668.73|677.8|668.7|677.85|668.75|677.8|668.7|15
1656746580000|2022-07-02 07:23:00|677.79|668.69|677.73|668.63|677.8|668.7|677.66|668.56|9
1656746590000|2022-07-02 07:23:10|677.72|668.62|677.72|668.62|677.72|668.62|677.71|668.61|3
1656746600000|2022-07-02 07:23:20|677.7|668.6|677.66|668.56|677.72|668.62|677.65|668.55|9
1656746610000|2022-07-02 07:23:30|677.68|668.58|677.76|668.66|677.78|668.68|677.68|668.58|9
1656746620000|2022-07-02 07:23:40|677.77|668.67|677.76|668.66|677.77|668.67|677.76|668.66|4
1656746630000|2022-07-02 07:23:50|677.77|668.67|677.78|668.68|677.79|668.69|677.73|668.63|9
1656746640000|2022-07-02 07:24:00|677.79|668.69|677.82|668.72|677.84|668.74|677.79|668.69|4
1656746650000|2022-07-02 07:24:10|677.81|668.71|677.82|668.72|677.82|668.72|677.81|668.71|2
1656746660000|2022-07-02 07:24:20|677.79|668.69|677.79|668.69|677.79|668.69|677.79|668.69|1
1656746670000|2022-07-02 07:24:30|677.82|668.72|677.82|668.72|677.82|668.72|677.81|668.71|3
1656746680000|2022-07-02 07:24:40|677.81|668.71|677.89|668.79|677.93|668.83|677.81|668.71|13
1656746690000|2022-07-02 07:24:50|677.88|668.78|677.9|668.8|677.9|668.8|677.88|668.78|5
1656746700000|2022-07-02 07:25:00|677.89|668.79|677.9|668.8|677.9|668.8|677.89|668.79|4
1656746710000|2022-07-02 07:25:10|677.89|668.79|677.89|668.79|677.89|668.79|677.89|668.79|1
1656746720000|2022-07-02 07:25:20|677.88|668.78|677.8|668.7|677.88|668.78|677.8|668.7|6
1656746730000|2022-07-02 07:25:30|677.79|668.69|677.75|668.65|677.79|668.69|677.73|668.63|12
1656746740000|2022-07-02 07:25:40|677.73|668.63|677.68|668.58|677.75|668.65|677.68|668.58|7
1656746750000|2022-07-02 07:25:50|677.62|668.52|677.7|668.6|677.7|668.6|677.62|668.52|5
1656746760000|2022-07-02 07:26:00|677.67|668.57|677.66|668.56|677.68|668.58|677.65|668.55|8
1656746770000|2022-07-02 07:26:10|677.65|668.55|677.8|668.7|677.88|668.78|677.65|668.55|14
1656746780000|2022-07-02 07:26:20|677.79|668.69|677.95|668.85|677.99|668.89|677.77|668.67|17
1656746790000|2022-07-02 07:26:30|677.93|668.83|677.86|668.76|677.93|668.83|677.85|668.75|5
1656746800000|2022-07-02 07:26:40|677.85|668.75|677.87|668.77|677.87|668.77|677.85|668.75|3
1656746810000|2022-07-02 07:26:50|677.86|668.76|677.86|668.76|677.86|668.76|677.86|668.76|1
1656746820000|2022-07-02 07:27:00|677.87|668.77|677.84|668.74|677.87|668.77|677.82|668.72|8
1656746840000|2022-07-02 07:27:20|677.83|668.73|677.83|668.73|677.83|668.73|677.83|668.73|1
1656746850000|2022-07-02 07:27:30|677.84|668.74|677.85|668.75|677.85|668.75|677.83|668.73|3
1656746860000|2022-07-02 07:27:40|677.86|668.76|677.86|668.76|677.86|668.76|677.86|668.76|1
1656746870000|2022-07-02 07:27:50|677.87|668.77|677.86|668.76|677.87|668.77|677.86|668.76|4
1656746880000|2022-07-02 07:28:00|677.85|668.75|677.86|668.76|677.87|668.77|677.85|668.75|4
1656746890000|2022-07-02 07:28:10|677.87|668.77|677.82|668.72|677.87|668.77|677.82|668.72|4
1656746900000|2022-07-02 07:28:20|677.76|668.66|677.76|668.66|677.76|668.66|677.76|668.66|1
1656746910000|2022-07-02 07:28:30|677.74|668.64|677.71|668.61|677.74|668.64|677.7|668.6|3
1656746920000|2022-07-02 07:28:40|677.69|668.59|677.7|668.6|677.71|668.61|677.69|668.59|5
1656746930000|2022-07-02 07:28:50|677.69|668.59|677.05|667.95|677.7|668.6|677.02|667.92|13
1656746940000|2022-07-02 07:29:00|677.06|667.96|677.13|668.03|677.14|668.04|677.06|667.96|8
1656746950000|2022-07-02 07:29:10|676.85|667.75|676.81|667.71|676.85|667.75|676.78|667.68|8
1656746960000|2022-07-02 07:29:20|676.82|667.72|676.86|667.76|676.87|667.77|676.8|667.7|15
1656746970000|2022-07-02 07:29:30|676.9|667.8|676.05|666.95|676.9|667.8|676.05|666.95|16
1656746980000|2022-07-02 07:29:40|676.06|666.96|675.85|666.75|676.09|666.99|675.84|666.74|11
1656746990000|2022-07-02 07:29:50|675.86|666.76|675.83|666.73|675.86|666.76|675.83|666.73|3
1656747000000|2022-07-02 07:30:00|675.82|666.72|675.82|666.72|675.85|666.75|675.82|666.72|6
1656747010000|2022-07-02 07:30:10|675.83|666.73|675.86|666.76|675.93|666.83|675.82|666.72|13
1656747020000|2022-07-02 07:30:20|675.92|666.82|675.91|666.81|675.93|666.83|675.91|666.81|10
1656747030000|2022-07-02 07:30:30|675.88|666.78|675.88|666.78|675.88|666.78|675.88|666.78|1
1656747040000|2022-07-02 07:30:40|675.87|666.77|675.81|666.71|675.88|666.78|675.81|666.71|10
1656747050000|2022-07-02 07:30:50|675.83|666.73|675.75|666.65|675.83|666.73|675.75|666.65|11
1656747060000|2022-07-02 07:31:00|675.74|666.64|675.68|666.58|675.75|666.65|675.64|666.54|9
1656747070000|2022-07-02 07:31:10|675.71|666.61|675.67|666.57|675.71|666.61|675.67|666.57|9
1656747080000|2022-07-02 07:31:20|675.69|666.59|675.78|666.68|675.81|666.71|675.69|666.59|10
1656747090000|2022-07-02 07:31:30|675.77|666.67|675.91|666.81|675.93|666.83|675.77|666.67|8
1656747100000|2022-07-02 07:31:40|675.9|666.8|675.9|666.8|675.9|666.8|675.9|666.8|1
1656747110000|2022-07-02 07:31:50|675.89|666.79|675.94|666.84|675.94|666.84|675.89|666.79|3
1656747120000|2022-07-02 07:32:00|675.96|666.86|675.92|666.82|675.96|666.86|675.92|666.82|7
1656747130000|2022-07-02 07:32:10|675.93|666.83|675.94|666.84|675.94|666.84|675.92|666.82|6
1656747140000|2022-07-02 07:32:20|675.93|666.83|675.91|666.81|675.94|666.84|675.91|666.81|8
1656747150000|2022-07-02 07:32:30|675.86|666.76|675.86|666.76|675.92|666.82|675.85|666.75|8
1656747160000|2022-07-02 07:32:40|675.85|666.75|675.82|666.72|675.85|666.75|675.82|666.72|3
1656747170000|2022-07-02 07:32:50|675.85|666.75|675.82|666.72|675.85|666.75|675.82|666.72|6
1656747180000|2022-07-02 07:33:00|675.83|666.73|675.72|666.62|675.83|666.73|675.71|666.61|12
1656747190000|2022-07-02 07:33:10|675.71|666.61|674.93|665.83|675.71|666.61|674.93|665.83|12
1656747200000|2022-07-02 07:33:20|674.94|665.84|674.82|665.72|674.94|665.84|674.78|665.68|10
1656747210000|2022-07-02 07:33:30|674.78|665.68|674.18|665.08|674.79|665.69|674.07|664.97|17
1656747220000|2022-07-02 07:33:40|674.13|665.03|673.87|664.77|674.13|665.03|673.87|664.77|13
1656747230000|2022-07-02 07:33:50|673.86|664.76|673.87|664.77|673.87|664.77|673.86|664.76|2
1656747240000|2022-07-02 07:34:00|673.86|664.76|673.87|664.77|673.87|664.77|673.86|664.76|8
1656747250000|2022-07-02 07:34:10|673.86|664.76|673.87|664.77|673.88|664.78|673.86|664.76|6
1656747260000|2022-07-02 07:34:20|673.89|664.79|673.86|664.76|673.89|664.79|673.85|664.75|4
1656747270000|2022-07-02 07:34:30|673.89|664.79|673.89|664.79|673.89|664.79|673.88|664.78|3
1656747280000|2022-07-02 07:34:40|673.9|664.8|673.88|664.78|673.9|664.8|673.88|664.78|3
1656747290000|2022-07-02 07:34:50|673.89|664.79|673.89|664.79|673.9|664.8|673.88|664.78|5
1656747300000|2022-07-02 07:35:00|673.9|664.8|673.89|664.79|673.9|664.8|673.88|664.78|6
1656747310000|2022-07-02 07:35:10|673.88|664.78|673.88|664.78|673.89|664.79|673.88|664.78|3
1656747320000|2022-07-02 07:35:20|673.86|664.76|673.86|664.76|673.86|664.76|673.86|664.76|1
1656747330000|2022-07-02 07:35:30|673.85|664.75|673.84|664.74|673.85|664.75|673.84|664.74|2
1656747340000|2022-07-02 07:35:40|673.83|664.73|673.84|664.74|673.84|664.74|673.83|664.73|4
1656747350000|2022-07-02 07:35:50|673.82|664.72|673.84|664.74|673.85|664.75|673.81|664.71|7
1656747360000|2022-07-02 07:36:00|673.81|664.71|673.77|664.67|673.81|664.71|673.77|664.67|9
1656747370000|2022-07-02 07:36:10|673.75|664.65|673.71|664.61|673.77|664.67|673.71|664.61|5
1656747380000|2022-07-02 07:36:20|673.72|664.62|673.7|664.6|673.72|664.62|673.7|664.6|5
1656747390000|2022-07-02 07:36:30|673.69|664.59|673.8|664.7|673.8|664.7|673.69|664.59|12
1656747400000|2022-07-02 07:36:40|673.79|664.69|673.8|664.7|673.8|664.7|673.69|664.59|7
1656747410000|2022-07-02 07:36:50|673.81|664.71|673.96|664.86|674.04|664.94|673.81|664.71|21
1656747420000|2022-07-02 07:37:00|673.93|664.83|673.9|664.8|674|664.9|673.89|664.79|11
1656747430000|2022-07-02 07:37:10|673.89|664.79|674.49|665.39|674.6|665.5|673.89|664.79|14
1656747440000|2022-07-02 07:37:20|674.48|665.38|674.72|665.62|674.72|665.62|674.48|665.38|14
1656747450000|2022-07-02 07:37:30|674.71|665.61|674.7|665.6|674.71|665.61|674.7|665.6|2
1656747460000|2022-07-02 07:37:40|674.68|665.58|674.69|665.59|674.69|665.59|674.68|665.58|2
1656747470000|2022-07-02 07:37:50|674.68|665.58|674.68|665.58|674.69|665.59|674.68|665.58|3
1656747480000|2022-07-02 07:38:00|674.66|665.56|674.72|665.62|674.72|665.62|674.66|665.56|5
1656747490000|2022-07-02 07:38:10|674.74|665.64|674.74|665.64|674.74|665.64|674.74|665.64|1
1656747510000|2022-07-02 07:38:30|674.73|665.63|674.76|665.66|674.76|665.66|674.72|665.62|7
1656747520000|2022-07-02 07:38:40|674.74|665.64|674.74|665.64|674.75|665.65|674.74|665.64|3
1656747530000|2022-07-02 07:38:50|674.76|665.66|674.85|665.75|674.85|665.75|674.74|665.64|6
1656747540000|2022-07-02 07:39:00|674.9|665.8|675.61|666.51|675.61|666.51|674.9|665.8|19
1656747550000|2022-07-02 07:39:10|675.7|666.6|675.79|666.69|675.8|666.7|675.61|666.51|16
1656747560000|2022-07-02 07:39:20|675.76|666.66|675.84|666.74|675.86|666.76|675.76|666.66|8
1656747570000|2022-07-02 07:39:30|675.82|666.72|675.95|666.85|675.95|666.85|675.82|666.72|11
1656747580000|2022-07-02 07:39:40|675.97|666.87|676.1|667|676.1|667|675.97|666.87|6
1656747590000|2022-07-02 07:39:50|675.88|666.78|676.08|666.98|676.19|667.09|675.88|666.78|9
1656747600000|2022-07-02 07:40:00|676.11|667.01|676.1|667|676.21|667.11|676.1|667|5
1656747610000|2022-07-02 07:40:10|676.11|667.01|676.06|666.96|676.11|667.01|676.06|666.96|5
1656747620000|2022-07-02 07:40:20|676.1|667|676.06|666.96|676.1|667|676.06|666.96|2
1656747630000|2022-07-02 07:40:30|676.15|667.05|676.15|667.05|676.2|667.1|676.11|667.01|6
1656747640000|2022-07-02 07:40:40|676.24|667.14|676.28|667.18|676.28|667.18|676.24|667.14|2
1656747650000|2022-07-02 07:40:50|676.24|667.14|676.16|667.06|676.24|667.14|676.16|667.06|2
1656747660000|2022-07-02 07:41:00|676.17|667.07|676.17|667.07|676.17|667.07|676.17|667.07|1
1656747670000|2022-07-02 07:41:10|676.24|667.14|676.2|667.1|676.24|667.14|676.2|667.1|2
1656747680000|2022-07-02 07:41:20|676.17|667.07|676.24|667.14|676.24|667.14|676.17|667.07|6
1656747690000|2022-07-02 07:41:30|676.17|667.07|676.19|667.09|676.24|667.14|676.17|667.07|4
1656747700000|2022-07-02 07:41:40|676.26|667.16|676.19|667.09|676.27|667.17|676.19|667.09|11
1656747710000|2022-07-02 07:41:50|676.26|667.16|676.17|667.07|676.26|667.16|676.16|667.06|5
1656747720000|2022-07-02 07:42:00|676.16|667.06|676.22|667.12|676.26|667.16|676.16|667.06|9
1656747730000|2022-07-02 07:42:10|676.23|667.13|676.26|667.16|676.26|667.16|676.22|667.12|5
1656747740000|2022-07-02 07:42:20|676.22|667.12|676.3|667.2|676.35|667.25|676.22|667.12|7
1656747750000|2022-07-02 07:42:30|676.35|667.25|676.29|667.19|676.35|667.25|676.24|667.14|13
1656747760000|2022-07-02 07:42:40|676.27|667.17|677.23|668.13|677.28|668.18|676.27|667.17|21
1656747770000|2022-07-02 07:42:50|677.21|668.11|677.2|668.1|677.33|668.23|677.09|667.99|27
1656747780000|2022-07-02 07:43:00|677.16|668.06|677|667.9|677.2|668.1|677|667.9|7
1656747790000|2022-07-02 07:43:10|676.99|667.89|676.99|667.89|676.99|667.89|676.99|667.89|1
1656747800000|2022-07-02 07:43:20|677|667.9|677|667.9|677|667.9|676.99|667.89|15
1656747810000|2022-07-02 07:43:30|676.99|667.89|676.87|667.77|676.99|667.89|676.87|667.77|2
1656747820000|2022-07-02 07:43:40|676.86|667.76|676.83|667.73|676.86|667.76|676.83|667.73|3
1656747830000|2022-07-02 07:43:50|676.85|667.75|676.83|667.73|676.85|667.75|676.83|667.73|3
1656747840000|2022-07-02 07:44:00|676.84|667.74|676.79|667.69|676.86|667.76|676.78|667.68|8
1656747850000|2022-07-02 07:44:10|676.78|667.68|676.09|666.99|676.78|667.68|676.06|666.96|11
1656747860000|2022-07-02 07:44:20|676.06|666.96|675.02|665.92|676.1|667|675.02|665.92|16
1656747870000|2022-07-02 07:44:30|674.93|665.83|674.95|665.85|674.95|665.85|674.93|665.83|10
1656747880000|2022-07-02 07:44:40|674.93|665.83|674.84|665.74|674.93|665.83|674.81|665.71|9
1656747890000|2022-07-02 07:44:50|674.81|665.71|674.8|665.7|674.82|665.72|674.8|665.7|3
1656747900000|2022-07-02 07:45:00|674.82|665.72|674.77|665.67|674.83|665.73|674.77|665.67|9
1656747910000|2022-07-02 07:45:10|674.72|665.62|674.76|665.66|674.76|665.66|674.72|665.62|6
1656747920000|2022-07-02 07:45:20|674.78|665.68|674.78|665.68|674.78|665.68|674.75|665.65|8
1656747930000|2022-07-02 07:45:30|674.79|665.69|674.78|665.68|674.79|665.69|674.77|665.67|4
1656747940000|2022-07-02 07:45:40|674.77|665.67|674.77|665.67|674.77|665.67|674.77|665.67|1
1656747950000|2022-07-02 07:45:50|674.78|665.68|674.77|665.67|674.78|665.68|674.77|665.67|4
1656747960000|2022-07-02 07:46:00|674.74|665.64|674.74|665.64|674.75|665.65|674.74|665.64|3
1656747970000|2022-07-02 07:46:10|674.75|665.65|674.72|665.62|674.75|665.65|674.72|665.62|2
1656747980000|2022-07-02 07:46:20|674.71|665.61|674.69|665.59|674.71|665.61|674.67|665.57|9
1656747990000|2022-07-02 07:46:30|674.67|665.57|674.68|665.58|674.71|665.61|674.67|665.57|10
1656748000000|2022-07-02 07:46:40|674.66|665.56|674.68|665.58|674.68|665.58|674.66|665.56|4
1656748010000|2022-07-02 07:46:50|674.72|665.62|674.72|665.62|674.72|665.62|674.72|665.62|1
1656748020000|2022-07-02 07:47:00|674.73|665.63|674.73|665.63|674.73|665.63|674.72|665.62|3
1656748030000|2022-07-02 07:47:10|674.72|665.62|674.72|665.62|674.73|665.63|674.72|665.62|7
1656748040000|2022-07-02 07:47:20|674.75|665.65|674.62|665.52|674.75|665.65|674.62|665.52|2
1656748050000|2022-07-02 07:47:30|674.74|665.64|674.75|665.65|674.75|665.65|674.73|665.63|12
1656748060000|2022-07-02 07:47:40|674.74|665.64|674.01|664.91|674.75|665.65|673.96|664.86|22
1656748070000|2022-07-02 07:47:50|674.02|664.92|673.86|664.76|674.02|664.92|673.84|664.74|16
1656748080000|2022-07-02 07:48:00|673.84|664.74|673.83|664.73|673.84|664.74|673.83|664.73|4
1656748090000|2022-07-02 07:48:10|673.82|664.72|673.79|664.69|673.83|664.73|673.79|664.69|6
1656748100000|2022-07-02 07:48:20|673.7|664.6|673.08|663.98|673.7|664.6|673.07|663.97|6
1656748110000|2022-07-02 07:48:30|673.09|663.99|672.84|663.74|673.14|664.04|672.81|663.71|17
1656748120000|2022-07-02 07:48:40|672.82|663.72|672.82|663.72|672.87|663.77|672.82|663.72|10
1656748130000|2022-07-02 07:48:50|672.83|663.73|672.87|663.77|672.92|663.82|672.82|663.72|16
1656748140000|2022-07-02 07:49:00|672.88|663.78|672.87|663.77|672.88|663.78|672.85|663.75|14
1656748150000|2022-07-02 07:49:10|672.81|663.71|672.8|663.7|672.9|663.8|672.79|663.69|17
1656748160000|2022-07-02 07:49:20|672.81|663.71|672.76|663.66|672.85|663.75|672.74|663.64|10
1656748170000|2022-07-02 07:49:30|672.74|663.64|673.62|664.52|673.65|664.55|672.73|663.63|16
1656748180000|2022-07-02 07:49:40|673.64|664.54|673.9|664.8|673.94|664.84|673.64|664.54|13
1656748190000|2022-07-02 07:49:50|673.91|664.81|673.8|664.7|673.91|664.81|673.8|664.7|12
1656748200000|2022-07-02 07:50:00|673.87|664.77|673.87|664.77|673.91|664.81|673.86|664.76|5
1656748210000|2022-07-02 07:50:10|673.86|664.76|673.72|664.62|673.86|664.76|673.72|664.62|10
1656748220000|2022-07-02 07:50:20|673.71|664.61|673.74|664.64|673.74|664.64|673.71|664.61|8
1656748230000|2022-07-02 07:50:30|673.75|664.65|673.77|664.67|673.78|664.68|673.75|664.65|5
1656748240000|2022-07-02 07:50:40|673.78|664.68|673.77|664.67|673.78|664.68|673.66|664.56|8
1656748250000|2022-07-02 07:50:50|673.76|664.66|673.24|664.14|673.77|664.67|673.24|664.14|18
1656748260000|2022-07-02 07:51:00|673.27|664.17|673.01|663.91|673.27|664.17|672.91|663.81|19
1656748270000|2022-07-02 07:51:10|673.05|663.95|673.07|663.97|673.13|664.03|673.01|663.91|15
1656748280000|2022-07-02 07:51:20|673.08|663.98|673.08|663.98|673.08|663.98|673.07|663.97|9
1656748290000|2022-07-02 07:51:30|673.12|664.02|673.11|664.01|673.13|664.03|673.04|663.94|16
1656748300000|2022-07-02 07:51:40|673.1|664|673.07|663.97|673.11|664.01|673.06|663.96|8
1656748310000|2022-07-02 07:51:50|673.06|663.96|673.05|663.95|673.07|663.97|673.05|663.95|6
1656748320000|2022-07-02 07:52:00|673.06|663.96|672.98|663.88|673.06|663.96|672.97|663.87|9
1656748330000|2022-07-02 07:52:10|673.02|663.92|672.98|663.88|673.02|663.92|672.94|663.84|4
1656748340000|2022-07-02 07:52:20|672.97|663.87|672.97|663.87|672.98|663.88|672.97|663.87|7
1656748350000|2022-07-02 07:52:30|672.86|663.76|673.25|664.15|673.25|664.15|672.86|663.76|15
1656748360000|2022-07-02 07:52:40|673.24|664.14|673.8|664.7|673.8|664.7|673.1|664|14
1656748370000|2022-07-02 07:52:50|673.83|664.73|674.13|665.03|674.13|665.03|673.82|664.72|16
1656748380000|2022-07-02 07:53:00|674.09|664.99|674.23|665.13|674.3|665.2|674.09|664.99|10
1656748390000|2022-07-02 07:53:10|674.17|665.07|674.08|664.98|674.23|665.13|674.08|664.98|9
1656748400000|2022-07-02 07:53:20|674.11|665.01|674|664.9|674.11|665.01|673.98|664.88|9
1656748410000|2022-07-02 07:53:30|673.99|664.89|673.9|664.8|674.01|664.91|673.89|664.79|9
1656748420000|2022-07-02 07:53:40|673.84|664.74|673.85|664.75|673.89|664.79|673.82|664.72|15
1656748430000|2022-07-02 07:53:50|673.86|664.76|673.74|664.64|673.89|664.79|673.74|664.64|11
1656748440000|2022-07-02 07:54:00|673.86|664.76|673.91|664.81|673.91|664.81|673.85|664.75|11
1656748450000|2022-07-02 07:54:10|673.9|664.8|673.92|664.82|673.95|664.85|673.9|664.8|9
1656748460000|2022-07-02 07:54:20|673.94|664.84|673.92|664.82|673.94|664.84|673.91|664.81|4
1656748470000|2022-07-02 07:54:30|673.91|664.81|673.92|664.82|673.92|664.82|673.91|664.81|2
1656748480000|2022-07-02 07:54:40|673.99|664.89|673.92|664.82|674.01|664.91|673.9|664.8|10
1656748490000|2022-07-02 07:54:50|673.87|664.77|673.88|664.78|673.88|664.78|673.87|664.77|2
1656748500000|2022-07-02 07:55:00|673.87|664.77|673.92|664.82|673.96|664.86|673.87|664.77|10
1656748510000|2022-07-02 07:55:10|673.91|664.81|673.92|664.82|673.92|664.82|673.91|664.81|2
1656748520000|2022-07-02 07:55:20|673.94|664.84|673.98|664.88|674.08|664.98|673.92|664.82|11
1656748530000|2022-07-02 07:55:30|674.01|664.91|674.02|664.92|674.11|665.01|673.98|664.88|11
1656748540000|2022-07-02 07:55:40|674|664.9|673.97|664.87|674|664.9|673.97|664.87|3
1656748550000|2022-07-02 07:55:50|673.98|664.88|673.95|664.85|673.98|664.88|673.95|664.85|3
1656748560000|2022-07-02 07:56:00|673.97|664.87|673.96|664.86|673.97|664.87|673.91|664.81|4
1656748570000|2022-07-02 07:56:10|673.91|664.81|673.96|664.86|673.96|664.86|673.91|664.81|3
1656748580000|2022-07-02 07:56:20|673.97|664.87|673.98|664.88|674|664.9|673.91|664.81|12
1656748590000|2022-07-02 07:56:30|673.93|664.83|674.09|664.99|674.14|665.04|673.93|664.83|15
1656748600000|2022-07-02 07:56:40|674.05|664.95|674.1|665|674.13|665.03|674.05|664.95|4
1656748610000|2022-07-02 07:56:50|674.13|665.03|674.13|665.03|674.18|665.08|674.09|664.99|7
1656748620000|2022-07-02 07:57:00|674.14|665.04|674.09|664.99|674.14|665.04|674.05|664.95|6
1656748630000|2022-07-02 07:57:10|674.05|664.95|674.13|665.03|674.14|665.04|674.05|664.95|5
1656748640000|2022-07-02 07:57:20|674.19|665.09|674.14|665.04|674.19|665.09|673.92|664.82|9
1656748650000|2022-07-02 07:57:30|674.1|665|674.13|665.03|674.14|665.04|674.1|665|7
1656748660000|2022-07-02 07:57:40|674.1|665|674.1|665|674.14|665.04|674.1|665|8
1656748670000|2022-07-02 07:57:50|674.03|664.93|673.99|664.89|674.03|664.93|673.84|664.74|12
1656748680000|2022-07-02 07:58:00|674|664.9|673.81|664.71|674|664.9|673.81|664.71|10
1656748690000|2022-07-02 07:58:10|673.84|664.74|673.83|664.73|673.84|664.74|673.83|664.73|6
1656748700000|2022-07-02 07:58:20|673.77|664.67|673.77|664.67|673.77|664.67|673.77|664.67|1
1656748710000|2022-07-02 07:58:30|673.79|664.69|673.77|664.67|673.8|664.7|673.77|664.67|8
1656748720000|2022-07-02 07:58:40|673.79|664.69|673.79|664.69|673.82|664.72|673.77|664.67|11
1656748730000|2022-07-02 07:58:50|673.86|664.76|673.76|664.66|673.87|664.77|673.76|664.66|11
1656748740000|2022-07-02 07:59:00|673.77|664.67|673.79|664.69|673.79|664.69|673.77|664.67|10
1656748750000|2022-07-02 07:59:10|673.78|664.68|673.64|664.54|673.79|664.69|673.63|664.53|8
1656748760000|2022-07-02 07:59:20|673.65|664.55|673.73|664.63|673.73|664.63|673.65|664.55|2
1656748770000|2022-07-02 07:59:30|673.74|664.64|673.05|663.95|673.74|664.64|673.05|663.95|7
1656748780000|2022-07-02 07:59:40|673.06|663.96|673.02|663.92|673.15|664.05|672.98|663.88|8
1656748790000|2022-07-02 07:59:50|673.07|663.97|672.96|663.86|673.07|663.97|672.96|663.86|5
1656748800000|2022-07-02 08:00:00|672.91|663.81|672.88|663.78|672.93|663.83|672.88|663.78|9
1656748810000|2022-07-02 08:00:10|672.91|663.81|673.15|664.05|673.2|664.1|672.89|663.79|20
1656748820000|2022-07-02 08:00:20|673.1|664|673.28|664.18|673.28|664.18|673.1|664|12
1656748830000|2022-07-02 08:00:30|673.24|664.14|673.32|664.22|673.32|664.22|673.18|664.08|7
1656748840000|2022-07-02 08:00:40|673.34|664.24|673.26|664.16|673.34|664.24|673.26|664.16|7
1656748850000|2022-07-02 08:00:50|673.33|664.23|673.02|663.92|673.33|664.23|673.02|663.92|20
1656748860000|2022-07-02 08:01:00|673.2|664.1|673.14|664.04|673.33|664.23|673.12|664.02|10
1656748870000|2022-07-02 08:01:10|673.13|664.03|673.18|664.08|673.19|664.09|673.13|664.03|4
1656748880000|2022-07-02 08:01:20|673.17|664.07|673.18|664.08|673.18|664.08|673.14|664.04|10
1656748890000|2022-07-02 08:01:30|673.17|664.07|673.16|664.06|673.26|664.16|673.16|664.06|8
1656748900000|2022-07-02 08:01:40|673.23|664.13|673.1|664|673.3|664.2|673.09|663.99|8
1656748910000|2022-07-02 08:01:50|673.23|664.13|673.33|664.23|673.34|664.24|673.23|664.13|6
1656748920000|2022-07-02 08:02:00|673.29|664.19|673.67|664.57|673.69|664.59|673.26|664.16|12
1656748930000|2022-07-02 08:02:10|673.65|664.55|673.78|664.68|673.83|664.73|673.65|664.55|12
1656748940000|2022-07-02 08:02:20|673.77|664.67|673.86|664.76|673.86|664.76|673.77|664.67|5
1656748950000|2022-07-02 08:02:30|673.85|664.75|673.85|664.75|673.86|664.76|673.84|664.74|8
1656748960000|2022-07-02 08:02:40|673.84|664.74|673.82|664.72|673.85|664.75|673.82|664.72|4
1656748970000|2022-07-02 08:02:50|673.83|664.73|673.82|664.72|673.84|664.74|673.82|664.72|4
1656748980000|2022-07-02 08:03:00|673.86|664.76|673.88|664.78|673.9|664.8|673.85|664.75|7
1656748990000|2022-07-02 08:03:10|673.9|664.8|673.93|664.83|673.93|664.83|673.89|664.79|9
1656749000000|2022-07-02 08:03:20|673.92|664.82|673.93|664.83|673.95|664.85|673.92|664.82|7
1656749010000|2022-07-02 08:03:30|673.95|664.85|673.93|664.83|673.95|664.85|673.88|664.78|6
1656749020000|2022-07-02 08:03:40|673.88|664.78|673.82|664.72|673.88|664.78|673.82|664.72|11
1656749030000|2022-07-02 08:03:50|673.83|664.73|673.86|664.76|673.87|664.77|673.79|664.69|9
1656749040000|2022-07-02 08:04:00|673.85|664.75|673.85|664.75|673.92|664.82|673.85|664.75|11
1656749050000|2022-07-02 08:04:10|673.86|664.76|673.91|664.81|673.91|664.81|673.79|664.69|11
1656749060000|2022-07-02 08:04:20|673.89|664.79|673.91|664.81|673.98|664.88|673.89|664.79|12
1656749070000|2022-07-02 08:04:30|673.9|664.8|673.89|664.79|673.9|664.8|673.89|664.79|2
1656749080000|2022-07-02 08:04:40|673.88|664.78|673.85|664.75|673.89|664.79|673.85|664.75|4
1656749090000|2022-07-02 08:04:50|673.86|664.76|673.85|664.75|673.86|664.76|673.85|664.75|2
1656749100000|2022-07-02 08:05:00|673.86|664.76|673.86|664.76|673.86|664.76|673.85|664.75|3
1656749110000|2022-07-02 08:05:10|673.87|664.77|674.6|665.5|674.69|665.59|673.85|664.75|21
1656749120000|2022-07-02 08:05:20|674.64|665.54|674.67|665.57|674.69|665.59|674.61|665.51|12
1656749130000|2022-07-02 08:05:30|674.65|665.55|674.63|665.53|674.67|665.57|674.63|665.53|9
1656749140000|2022-07-02 08:05:40|674.67|665.57|674.88|665.78|674.88|665.78|674.65|665.55|4
1656749150000|2022-07-02 08:05:50|674.89|665.79|674.96|665.86|674.96|665.86|674.88|665.78|11
1656749160000|2022-07-02 08:06:00|674.89|665.79|674.95|665.85|675.03|665.93|674.89|665.79|11
1656749170000|2022-07-02 08:06:10|674.88|665.78|674.86|665.76|674.88|665.78|674.85|665.75|10
1656749180000|2022-07-02 08:06:20|674.87|665.77|674.93|665.83|674.93|665.83|674.85|665.75|8
1656749190000|2022-07-02 08:06:30|674.9|665.8|674.9|665.8|674.93|665.83|674.9|665.8|3
1656749200000|2022-07-02 08:06:40|674.93|665.83|674.81|665.71|674.93|665.83|674.8|665.7|13
1656749210000|2022-07-02 08:06:50|674.7|665.6|674.19|665.09|674.7|665.6|674.14|665.04|18
1656749220000|2022-07-02 08:07:00|674.18|665.08|673.92|664.82|674.24|665.14|673.92|664.82|14
1656749230000|2022-07-02 08:07:10|673.93|664.83|673.88|664.78|673.93|664.83|673.88|664.78|5
1656749240000|2022-07-02 08:07:20|673.93|664.83|673.72|664.62|673.93|664.83|673.71|664.61|6
1656749250000|2022-07-02 08:07:30|673.79|664.69|673.79|664.69|673.84|664.74|673.79|664.69|8
1656749260000|2022-07-02 08:07:40|673.8|664.7|673.79|664.69|673.81|664.71|673.79|664.69|4
1656749270000|2022-07-02 08:07:50|673.8|664.7|673.79|664.69|673.8|664.7|673.79|664.69|2
1656749280000|2022-07-02 08:08:00|673.77|664.67|673.79|664.69|673.79|664.69|673.77|664.67|6
1656749290000|2022-07-02 08:08:10|673.77|664.67|673.85|664.75|673.98|664.88|673.77|664.67|17
1656749300000|2022-07-02 08:08:20|673.87|664.77|673.85|664.75|673.88|664.78|673.85|664.75|8
1656749310000|2022-07-02 08:08:30|673.87|664.77|673.94|664.84|673.99|664.89|673.85|664.75|8
1656749320000|2022-07-02 08:08:40|673.95|664.85|674.03|664.93|674.15|665.05|673.87|664.77|12
1656749330000|2022-07-02 08:08:50|674.02|664.92|673.98|664.88|674.08|664.98|673.98|664.88|9
1656749340000|2022-07-02 08:09:00|673.97|664.87|673.97|664.87|673.97|664.87|673.97|664.87|1
1656749350000|2022-07-02 08:09:10|673.98|664.88|673.94|664.84|673.98|664.88|673.94|664.84|4
1656749360000|2022-07-02 08:09:20|673.97|664.87|673.94|664.84|673.97|664.87|673.93|664.83|6
1656749370000|2022-07-02 08:09:30|673.95|664.85|673.9|664.8|673.95|664.85|673.9|664.8|8
1656749380000|2022-07-02 08:09:40|673.91|664.81|673.93|664.83|673.93|664.83|673.91|664.81|2
1656749390000|2022-07-02 08:09:50|673.98|664.88|673.95|664.85|673.98|664.88|673.94|664.84|7
1656749400000|2022-07-02 08:10:00|673.98|664.88|673.94|664.84|673.98|664.88|673.94|664.84|3
1656749410000|2022-07-02 08:10:10|673.96|664.86|673.97|664.87|673.97|664.87|673.96|664.86|4
1656749420000|2022-07-02 08:10:20|673.98|664.88|673.98|664.88|673.98|664.88|673.98|664.88|1
1656749440000|2022-07-02 08:10:40|674.01|664.91|674.02|664.92|674.1|665|674|664.9|8
1656749450000|2022-07-02 08:10:50|674.03|664.93|673.89|664.79|674.05|664.95|673.89|664.79|6
1656749460000|2022-07-02 08:11:00|674.02|664.92|674.01|664.91|674.02|664.92|674.01|664.91|2
1656749470000|2022-07-02 08:11:10|674|664.9|674.01|664.91|674.13|665.03|674|664.9|7
1656749490000|2022-07-02 08:11:30|674|664.9|674.02|664.92|674.02|664.92|674|664.9|5
1656749500000|2022-07-02 08:11:40|673.94|664.84|673.94|664.84|673.94|664.84|673.94|664.84|1
1656749510000|2022-07-02 08:11:50|673.9|664.8|673.82|664.72|673.9|664.8|673.81|664.71|7
1656749520000|2022-07-02 08:12:00|673.83|664.73|674.14|665.04|674.17|665.07|673.8|664.7|20
1656749530000|2022-07-02 08:12:10|674.08|664.98|674.08|664.98|674.08|664.98|674.08|664.98|1
1656749550000|2022-07-02 08:12:30|674.07|664.97|674.76|665.66|674.78|665.68|674.07|664.97|18
1656749560000|2022-07-02 08:12:40|674.78|665.68|674.67|665.57|674.78|665.68|674.57|665.47|11
1656749570000|2022-07-02 08:12:50|674.57|665.47|674.81|665.71|674.81|665.71|674.57|665.47|4
1656749580000|2022-07-02 08:13:00|674.84|665.74|674.84|665.74|674.84|665.74|674.84|665.74|1
1656749590000|2022-07-02 08:13:10|674.83|665.73|674.83|665.73|674.83|665.73|674.83|665.73|1
1656749600000|2022-07-02 08:13:20|674.79|665.69|674.76|665.66|674.79|665.69|674.76|665.66|5
1656749610000|2022-07-02 08:13:30|674.79|665.69|674.78|665.68|674.82|665.72|674.77|665.67|5
1656749630000|2022-07-02 08:13:50|674.81|665.71|674.94|665.84|675|665.9|674.81|665.71|11
1656749640000|2022-07-02 08:14:00|675.05|665.95|675.32|666.22|675.32|666.22|675.05|665.95|11
1656749650000|2022-07-02 08:14:10|675.29|666.19|675.28|666.18|675.34|666.24|675.03|665.93|13
1656749660000|2022-07-02 08:14:20|675.29|666.19|675.3|666.2|675.35|666.25|675.28|666.18|9
1656749670000|2022-07-02 08:14:30|675.27|666.17|676.3|667.2|676.3|667.2|675.27|666.17|29
1656749680000|2022-07-02 08:14:40|676.6|667.5|676.8|667.7|676.8|667.7|676.55|667.45|15
1656749690000|2022-07-02 08:14:50|676.79|667.69|676.2|667.1|676.79|667.69|676.2|667.1|12
1656749700000|2022-07-02 08:15:00|676.21|667.11|675.99|666.89|676.24|667.14|675.99|666.89|14
1656749710000|2022-07-02 08:15:10|676.02|666.92|676.26|667.16|676.27|667.17|676.02|666.92|21
1656749720000|2022-07-02 08:15:20|676.24|667.14|676.38|667.28|676.42|667.32|676.24|667.14|8
1656749730000|2022-07-02 08:15:30|676.63|667.53|676.7|667.6|676.71|667.61|676.63|667.53|13
1656749740000|2022-07-02 08:15:40|676.83|667.73|676.85|667.75|676.85|667.75|676.83|667.73|2
1656749750000|2022-07-02 08:15:50|676.87|667.77|676.86|667.76|676.87|667.77|676.84|667.74|6
1656749760000|2022-07-02 08:16:00|676.81|667.71|676.81|667.71|676.81|667.71|676.81|667.71|1
1656749770000|2022-07-02 08:16:10|676.85|667.75|676.26|667.16|676.85|667.75|676.21|667.11|13
1656749780000|2022-07-02 08:16:20|676.1|667|676.14|667.04|676.14|667.04|676.01|666.91|11
1656749790000|2022-07-02 08:16:30|676.13|667.03|676.06|666.96|676.13|667.03|676.06|666.96|2
1656749800000|2022-07-02 08:16:40|676.05|666.95|676.05|666.95|676.05|666.95|676.05|666.95|1
1656749810000|2022-07-02 08:16:50|676.04|666.94|676.06|666.96|676.06|666.96|676.04|666.94|2
1656749820000|2022-07-02 08:17:00|676.02|666.92|676.02|666.92|676.03|666.93|676.01|666.91|4
1656749830000|2022-07-02 08:17:10|676.03|666.93|675.98|666.88|676.03|666.93|675.92|666.82|11
1656749840000|2022-07-02 08:17:20|675.97|666.87|675.91|666.81|675.97|666.87|675.9|666.8|4
1656749850000|2022-07-02 08:17:30|675.93|666.83|675.77|666.67|675.95|666.85|675.77|666.67|8
1656749860000|2022-07-02 08:17:40|675.79|666.69|675.78|666.68|675.79|666.69|675.77|666.67|4
1656749870000|2022-07-02 08:17:50|675.82|666.72|675.39|666.29|675.82|666.72|675.27|666.17|10
1656749880000|2022-07-02 08:18:00|675.31|666.21|675.34|666.24|675.35|666.25|675.16|666.06|9
1656749890000|2022-07-02 08:18:10|675.33|666.23|675.3|666.2|675.34|666.24|675.27|666.17|6
1656749900000|2022-07-02 08:18:20|675.26|666.16|675.77|666.67|675.77|666.67|675.26|666.16|10
1656749910000|2022-07-02 08:18:30|675.76|666.66|675.9|666.8|675.9|666.8|675.7|666.6|12
1656749920000|2022-07-02 08:18:40|675.88|666.78|675.88|666.78|675.89|666.79|675.87|666.77|5
1656749930000|2022-07-02 08:18:50|675.87|666.77|675.87|666.77|675.9|666.8|675.87|666.77|8
1656749940000|2022-07-02 08:19:00|675.88|666.78|675.87|666.77|675.88|666.78|675.85|666.75|5
1656749950000|2022-07-02 08:19:10|675.85|666.75|676.07|666.97|676.07|666.97|675.85|666.75|12
1656749960000|2022-07-02 08:19:20|676.09|666.99|676.07|666.97|676.15|667.05|676.01|666.91|12
1656749970000|2022-07-02 08:19:30|676.06|666.96|676.02|666.92|676.11|667.01|675.98|666.88|29
1656749980000|2022-07-02 08:19:40|675.97|666.87|675.97|666.87|675.97|666.87|675.97|666.87|1
1656749990000|2022-07-02 08:19:50|676.06|666.96|675.97|666.87|676.06|666.96|675.96|666.86|4
1656750000000|2022-07-02 08:20:00|675.96|666.86|675.98|666.88|676.01|666.91|675.96|666.86|6
1656750010000|2022-07-02 08:20:10|676|666.9|676.01|666.91|676.04|666.94|676|666.9|3
1656750020000|2022-07-02 08:20:20|676|666.9|676.07|666.97|676.07|666.97|675.98|666.88|6
1656750030000|2022-07-02 08:20:30|676.03|666.93|676.06|666.96|676.07|666.97|676.03|666.93|4
1656750040000|2022-07-02 08:20:40|676.11|667.01|676|666.9|676.11|667.01|675.98|666.88|8
1656750050000|2022-07-02 08:20:50|676.01|666.91|675.4|666.3|676.01|666.91|675.4|666.3|11
1656750060000|2022-07-02 08:21:00|675.43|666.33|675.03|665.93|675.43|666.33|675.03|665.93|9
1656750070000|2022-07-02 08:21:10|674.95|665.85|674.82|665.72|675|665.9|674.82|665.72|11
1656750080000|2022-07-02 08:21:20|674.83|665.73|674.8|665.7|674.83|665.73|674.77|665.67|5
1656750090000|2022-07-02 08:21:30|674.83|665.73|674.75|665.65|674.85|665.75|674.71|665.61|10
1656750100000|2022-07-02 08:21:40|674.74|665.64|674.74|665.64|674.75|665.65|674.74|665.64|5
1656750110000|2022-07-02 08:21:50|674.87|665.77|674.87|665.77|674.87|665.77|674.86|665.76|3
1656750120000|2022-07-02 08:22:00|674.84|665.74|674.84|665.74|674.84|665.74|674.84|665.74|1
1656750130000|2022-07-02 08:22:10|674.85|665.75|675.14|666.04|675.16|666.06|674.85|665.75|9
1656750140000|2022-07-02 08:22:20|675.13|666.03|675.08|665.98|675.14|666.04|675.07|665.97|11
1656750150000|2022-07-02 08:22:30|675.09|665.99|675.06|665.96|675.15|666.05|675.01|665.91|10
1656750160000|2022-07-02 08:22:40|675.15|666.05|674.89|665.79|675.15|666.05|674.89|665.79|15
1656750170000|2022-07-02 08:22:50|674.9|665.8|674.9|665.8|674.9|665.8|674.9|665.8|1
1656750180000|2022-07-02 08:23:00|674.89|665.79|674.91|665.81|674.91|665.81|674.89|665.79|4
1656750190000|2022-07-02 08:23:10|674.89|665.79|674.92|665.82|674.92|665.82|674.88|665.78|9
1656750200000|2022-07-02 08:23:20|674.91|665.81|674.91|665.81|674.92|665.82|674.88|665.78|6
1656750210000|2022-07-02 08:23:30|674.92|665.82|675.65|666.55|675.66|666.56|674.91|665.81|22
1656750220000|2022-07-02 08:23:40|675.66|666.56|675.89|666.79|675.92|666.82|675.66|666.56|15
1656750230000|2022-07-02 08:23:50|675.87|666.77|675.87|666.77|675.9|666.8|675.87|666.77|7
1656750240000|2022-07-02 08:24:00|675.86|666.76|675.86|666.76|675.89|666.79|675.85|666.75|7
1656750250000|2022-07-02 08:24:10|675.85|666.75|675.88|666.78|675.89|666.79|675.77|666.67|10
1656750260000|2022-07-02 08:24:20|675.89|666.79|675.88|666.78|675.9|666.8|675.87|666.77|9
1656750270000|2022-07-02 08:24:30|675.89|666.79|675.99|666.89|675.99|666.89|675.87|666.77|14
1656750280000|2022-07-02 08:24:40|675.96|666.86|675.87|666.77|675.96|666.86|675.87|666.77|10
1656750290000|2022-07-02 08:24:50|675.91|666.81|675.93|666.83|675.94|666.84|675.87|666.77|7
1656750300000|2022-07-02 08:25:00|675.91|666.81|675.88|666.78|675.92|666.82|675.86|666.76|19
1656750310000|2022-07-02 08:25:10|675.89|666.79|675.88|666.78|675.89|666.79|675.87|666.77|3
1656750320000|2022-07-02 08:25:20|675.89|666.79|675.83|666.73|675.89|666.79|675.83|666.73|4
1656750330000|2022-07-02 08:25:30|675.84|666.74|675.85|666.75|675.87|666.77|675.83|666.73|5
1656750340000|2022-07-02 08:25:40|675.84|666.74|675.85|666.75|675.89|666.79|675.84|666.74|4
1656750350000|2022-07-02 08:25:50|675.87|666.77|675.88|666.78|675.89|666.79|675.87|666.77|4
1656750360000|2022-07-02 08:26:00|675.9|666.8|675.9|666.8|675.91|666.81|675.9|666.8|3
1656750370000|2022-07-02 08:26:10|675.93|666.83|675.93|666.83|676.04|666.94|675.93|666.83|16
1656750380000|2022-07-02 08:26:20|675.94|666.84|675.94|666.84|675.94|666.84|675.94|666.84|1
1656750390000|2022-07-02 08:26:30|675.91|666.81|675.92|666.82|675.92|666.82|675.9|666.8|5
1656750400000|2022-07-02 08:26:40|675.91|666.81|675.88|666.78|675.92|666.82|675.87|666.77|7
1656750410000|2022-07-02 08:26:50|675.9|666.8|675.91|666.81|675.91|666.81|675.88|666.78|4
1656750420000|2022-07-02 08:27:00|675.88|666.78|675.86|666.76|675.91|666.81|675.86|666.76|5
1656750430000|2022-07-02 08:27:10|675.9|666.8|675.88|666.78|675.9|666.8|675.86|666.76|3
1656750440000|2022-07-02 08:27:20|675.89|666.79|675.89|666.79|675.89|666.79|675.89|666.79|1
1656750450000|2022-07-02 08:27:30|675.88|666.78|675.05|665.95|675.89|666.79|675.05|665.95|16
1656750460000|2022-07-02 08:27:40|675.08|665.98|675.03|665.93|675.12|666.02|675.02|665.92|11
1656750470000|2022-07-02 08:27:50|675.12|666.02|674.98|665.88|675.12|666.02|674.96|665.86|10
1656750480000|2022-07-02 08:28:00|675.01|665.91|675.76|666.66|675.82|666.72|675.01|665.91|17
1656750490000|2022-07-02 08:28:10|675.78|666.68|675.87|666.77|675.91|666.81|675.78|666.68|8
1656750500000|2022-07-02 08:28:20|675.89|666.79|675.84|666.74|675.89|666.79|675.84|666.74|6
1656750510000|2022-07-02 08:28:30|675.85|666.75|675.84|666.74|675.85|666.75|675.84|666.74|2
1656750520000|2022-07-02 08:28:40|675.82|666.72|675.83|666.73|675.83|666.73|675.82|666.72|2
1656750530000|2022-07-02 08:28:50|675.84|666.74|675.87|666.77|675.87|666.77|675.84|666.74|4
1656750540000|2022-07-02 08:29:00|675.85|666.75|675.89|666.79|675.89|666.79|675.83|666.73|9
1656750550000|2022-07-02 08:29:10|675.87|666.77|675.91|666.81|675.93|666.83|675.86|666.76|12
1656750560000|2022-07-02 08:29:20|675.9|666.8|676.02|666.92|676.02|666.92|675.9|666.8|6
1656750570000|2022-07-02 08:29:30|676.01|666.91|675.98|666.88|676.05|666.95|675.98|666.88|13
1656750580000|2022-07-02 08:29:40|676.01|666.91|676.68|667.58|676.68|667.58|675.98|666.88|21
1656750590000|2022-07-02 08:29:50|676.6|667.5|676.76|667.66|676.77|667.67|676.6|667.5|11
1656750600000|2022-07-02 08:30:00|676.77|667.67|676.77|667.67|676.78|667.68|676.77|667.67|3
1656750610000|2022-07-02 08:30:10|676.79|667.69|676.8|667.7|676.8|667.7|676.78|667.68|7
1656750620000|2022-07-02 08:30:20|676.81|667.71|676.78|667.68|676.81|667.71|676.78|667.68|6
1656750630000|2022-07-02 08:30:30|676.8|667.7|676.79|667.69|676.8|667.7|676.79|667.69|2
1656750640000|2022-07-02 08:30:40|676.81|667.71|676.82|667.72|676.82|667.72|676.81|667.71|6
1656750650000|2022-07-02 08:30:50|676.83|667.73|676.87|667.77|676.87|667.77|676.82|667.72|12
1656750660000|2022-07-02 08:31:00|676.9|667.8|676.87|667.77|676.9|667.8|676.85|667.75|11
1656750670000|2022-07-02 08:31:10|676.86|667.76|676.87|667.77|676.87|667.77|676.86|667.76|2
1656750680000|2022-07-02 08:31:20|676.86|667.76|676.87|667.77|676.87|667.77|676.86|667.76|2
1656750690000|2022-07-02 08:31:30|676.88|667.78|676.86|667.76|676.89|667.79|676.86|667.76|5
1656750700000|2022-07-02 08:31:40|676.76|667.66|676.76|667.66|676.76|667.66|676.76|667.66|1
1656750720000|2022-07-02 08:32:00|676.69|667.59|676.71|667.61|676.71|667.61|676.67|667.57|10
1656750730000|2022-07-02 08:32:10|676.67|667.57|676.67|667.57|676.68|667.58|676.67|667.57|9
1656750740000|2022-07-02 08:32:20|676.76|667.66|676.76|667.66|676.78|667.68|676.76|667.66|3
1656750750000|2022-07-02 08:32:30|676.78|667.68|676.78|667.68|676.78|667.68|676.66|667.56|9
1656750760000|2022-07-02 08:32:40|676.75|667.65|677.41|668.31|677.46|668.36|676.75|667.65|5
1656750770000|2022-07-02 08:32:50|676.92|667.82|678.55|669.45|678.61|669.51|676.9|667.8|27
1656750780000|2022-07-02 08:33:00|678.58|669.48|678.93|669.83|679.58|670.48|678.58|669.48|26
1656750790000|2022-07-02 08:33:10|678.9|669.8|678.86|669.76|678.99|669.89|678.86|669.76|17
1656750800000|2022-07-02 08:33:20|678.84|669.74|678.58|669.48|678.84|669.74|678.48|669.38|22
1656750810000|2022-07-02 08:33:30|678.55|669.45|678.56|669.46|678.56|669.46|678.41|669.31|21
1656750820000|2022-07-02 08:33:40|678.67|669.57|678.69|669.59|678.69|669.59|678.56|669.46|12
1656750830000|2022-07-02 08:33:50|678.68|669.58|678.71|669.61|678.73|669.63|678.67|669.57|15
1656750840000|2022-07-02 08:34:00|678.72|669.62|678.71|669.61|678.72|669.62|678.7|669.6|13
1656750850000|2022-07-02 08:34:10|678.7|669.6|678.03|668.93|678.72|669.62|678.03|668.93|13
1656750860000|2022-07-02 08:34:20|678.04|668.94|677.82|668.72|678.04|668.94|677.79|668.69|18
1656750870000|2022-07-02 08:34:30|677.81|668.71|677.11|668.01|677.81|668.71|677.11|668.01|19
1656750880000|2022-07-02 08:34:40|677.08|667.98|676.88|667.78|677.08|667.98|676.86|667.76|21
1656750890000|2022-07-02 08:34:50|676.89|667.79|676.88|667.78|676.89|667.79|676.88|667.78|6
1656750900000|2022-07-02 08:35:00|676.87|667.77|676.8|667.7|676.88|667.78|676.78|667.68|10
1656750910000|2022-07-02 08:35:10|676.81|667.71|676.8|667.7|676.84|667.74|676.8|667.7|10
1656750920000|2022-07-02 08:35:20|676.78|667.68|676.8|667.7|676.8|667.7|676.78|667.68|2
1656750930000|2022-07-02 08:35:30|676.78|667.68|676.8|667.7|676.8|667.7|676.78|667.68|10
1656750940000|2022-07-02 08:35:40|676.78|667.68|676.78|667.68|676.8|667.7|676.78|667.68|7
1656750950000|2022-07-02 08:35:50|676.79|667.69|676.73|667.63|676.79|667.69|676.73|667.63|13
1656750960000|2022-07-02 08:36:00|676.72|667.62|676.66|667.56|676.74|667.64|676.66|667.56|10
1656750970000|2022-07-02 08:36:10|676.67|667.57|676.56|667.46|676.67|667.57|676.56|667.46|8
1656750980000|2022-07-02 08:36:20|676.57|667.47|676.07|666.97|676.61|667.51|675.99|666.89|21
1656750990000|2022-07-02 08:36:30|676.06|666.96|675.66|666.56|676.06|666.96|675.44|666.34|23
1656751000000|2022-07-02 08:36:40|675.61|666.51|675.7|666.6|675.72|666.62|675.61|666.51|5
1656751010000|2022-07-02 08:36:50|675.77|666.67|675.72|666.62|675.79|666.69|675.72|666.62|10
1656751020000|2022-07-02 08:37:00|675.74|666.64|675.12|666.02|675.74|666.64|675.12|666.02|20
1656751030000|2022-07-02 08:37:10|675.11|666.01|675.01|665.91|675.11|666.01|675.01|665.91|11
1656751040000|2022-07-02 08:37:20|675.03|665.93|674.92|665.82|675.03|665.93|674.91|665.81|9
1656751050000|2022-07-02 08:37:30|674.74|665.64|674.85|665.75|674.85|665.75|674.72|665.62|4
1656751060000|2022-07-02 08:37:40|674.8|665.7|674.81|665.71|674.81|665.71|674.8|665.7|4
1656751070000|2022-07-02 08:37:50|674.8|665.7|674.81|665.71|674.81|665.71|674.8|665.7|4
1656751080000|2022-07-02 08:38:00|674.82|665.72|674.8|665.7|674.87|665.77|674.79|665.69|10
1656751090000|2022-07-02 08:38:10|674.7|665.6|674.13|665.03|674.7|665.6|674.11|665.01|22
1656751100000|2022-07-02 08:38:20|674.11|665.01|674.75|665.65|674.75|665.65|674.11|665.01|20
1656751110000|2022-07-02 08:38:30|674.66|665.56|674.78|665.68|674.78|665.68|674.66|665.56|6
1656751120000|2022-07-02 08:38:40|674.77|665.67|674.73|665.63|674.77|665.67|674.73|665.63|2
1656751130000|2022-07-02 08:38:50|674.77|665.67|674.78|665.68|674.78|665.68|674.77|665.67|2
1656751140000|2022-07-02 08:39:00|674.77|665.67|674.7|665.6|674.82|665.72|674.67|665.57|13
1656751150000|2022-07-02 08:39:10|674.68|665.58|674.83|665.73|674.87|665.77|674.68|665.58|14
1656751160000|2022-07-02 08:39:20|674.82|665.72|674.94|665.84|674.94|665.84|674.82|665.72|9
1656751170000|2022-07-02 08:39:30|674.92|665.82|674.93|665.83|674.94|665.84|674.92|665.82|8
1656751180000|2022-07-02 08:39:40|674.92|665.82|674.94|665.84|674.94|665.84|674.88|665.78|8
1656751190000|2022-07-02 08:39:50|674.96|665.86|674.86|665.76|674.96|665.86|674.86|665.76|6
1656751200000|2022-07-02 08:40:00|674.89|665.79|674.91|665.81|674.91|665.81|674.88|665.78|7
1656751210000|2022-07-02 08:40:10|674.9|665.8|674.89|665.79|674.91|665.81|674.88|665.78|8
1656751220000|2022-07-02 08:40:20|674.9|665.8|674.9|665.8|674.9|665.8|674.9|665.8|1
1656751230000|2022-07-02 08:40:30|674.89|665.79|674.97|665.87|674.97|665.87|674.85|665.75|14
1656751240000|2022-07-02 08:40:40|674.96|665.86|675.03|665.93|675.04|665.94|674.93|665.83|6
1656751250000|2022-07-02 08:40:50|674.92|665.82|674.87|665.77|674.92|665.82|674.87|665.77|6
1656751260000|2022-07-02 08:41:00|674.86|665.76|674.95|665.85|674.95|665.85|674.86|665.76|6
1656751270000|2022-07-02 08:41:10|674.97|665.87|674.89|665.79|674.97|665.87|674.89|665.79|6
1656751280000|2022-07-02 08:41:20|674.88|665.78|674.93|665.83|674.96|665.86|674.88|665.78|10
1656751290000|2022-07-02 08:41:30|674.92|665.82|675|665.9|675|665.9|674.91|665.81|13
1656751300000|2022-07-02 08:41:40|674.98|665.88|675.03|665.93|675.06|665.96|674.98|665.88|8
1656751310000|2022-07-02 08:41:50|675.07|665.97|675.07|665.97|675.09|665.99|675.07|665.97|3
1656751320000|2022-07-02 08:42:00|675.09|665.99|675.75|666.65|675.8|666.7|675.03|665.93|24
1656751330000|2022-07-02 08:42:10|675.72|666.62|675.87|666.77|675.87|666.77|675.72|666.62|8
1656751340000|2022-07-02 08:42:20|675.88|666.78|675.89|666.79|675.91|666.81|675.88|666.78|7
1656751350000|2022-07-02 08:42:30|675.9|666.8|675.83|666.73|675.9|666.8|675.82|666.72|6
1656751360000|2022-07-02 08:42:40|675.84|666.74|675.78|666.68|675.85|666.75|675.77|666.67|7
1656751370000|2022-07-02 08:42:50|675.79|666.69|675.79|666.69|675.79|666.69|675.79|666.69|1
1656751380000|2022-07-02 08:43:00|675.8|666.7|675.82|666.72|675.83|666.73|675.8|666.7|4
1656751390000|2022-07-02 08:43:10|675.81|666.71|675.73|666.63|675.82|666.72|675.73|666.63|7
1656751400000|2022-07-02 08:43:20|675.74|666.64|675.73|666.63|675.74|666.64|675.73|666.63|2
1656751410000|2022-07-02 08:43:30|675.71|666.61|675.74|666.64|675.74|666.64|675.7|666.6|9
1656751420000|2022-07-02 08:43:40|675.72|666.62|675.73|666.63|675.74|666.64|675.72|666.62|12
1656751430000|2022-07-02 08:43:50|675.74|666.64|675.76|666.66|675.8|666.7|675.73|666.63|9
1656751440000|2022-07-02 08:44:00|675.77|666.67|675.85|666.75|676.07|666.97|675.76|666.66|12
1656751450000|2022-07-02 08:44:10|675.83|666.73|675.95|666.85|676|666.9|675.83|666.73|9
1656751460000|2022-07-02 08:44:20|675.89|666.79|676.16|667.06|676.16|667.06|675.89|666.79|5
1656751470000|2022-07-02 08:44:30|676.12|667.02|676.72|667.62|676.73|667.63|676.12|667.02|15
1656751480000|2022-07-02 08:44:40|676.7|667.6|676.76|667.66|676.76|667.66|676.7|667.6|2
1656751490000|2022-07-02 08:44:50|676.67|667.57|675.59|666.49|676.67|667.57|675.57|666.47|15
1656751500000|2022-07-02 08:45:00|675.62|666.52|675.74|666.64|675.76|666.66|675.62|666.52|6
1656751510000|2022-07-02 08:45:10|675.75|666.65|675.72|666.62|675.76|666.66|675.72|666.62|10
1656751520000|2022-07-02 08:45:20|675.73|666.63|675.72|666.62|675.73|666.63|675.72|666.62|2
1656751530000|2022-07-02 08:45:30|675.73|666.63|675.73|666.63|675.73|666.63|675.72|666.62|3
1656751540000|2022-07-02 08:45:40|675.72|666.62|675.74|666.64|675.74|666.64|675.72|666.62|5
1656751550000|2022-07-02 08:45:50|675.73|666.63|675.85|666.75|675.91|666.81|675.71|666.61|13
1656751560000|2022-07-02 08:46:00|675.82|666.72|676.55|667.45|676.58|667.48|675.82|666.72|20
1656751570000|2022-07-02 08:46:10|676.59|667.49|676.84|667.74|676.84|667.74|676.59|667.49|11
1656751580000|2022-07-02 08:46:20|676.83|667.73|676.79|667.69|676.84|667.74|676.79|667.69|7
1656751590000|2022-07-02 08:46:30|676.78|667.68|676.77|667.67|676.8|667.7|676.76|667.66|7
1656751600000|2022-07-02 08:46:40|676.76|667.66|676.65|667.55|676.76|667.66|676.65|667.55|8
1656751610000|2022-07-02 08:46:50|676.68|667.58|676.73|667.63|676.83|667.73|676.64|667.54|11
1656751620000|2022-07-02 08:47:00|676.8|667.7|676.8|667.7|676.8|667.7|676.79|667.69|3
1656751630000|2022-07-02 08:47:10|676.79|667.69|676.76|667.66|676.8|667.7|676.76|667.66|7
1656751640000|2022-07-02 08:47:20|676.75|667.65|676.73|667.63|676.76|667.66|676.7|667.6|8
1656751650000|2022-07-02 08:47:30|676.72|667.62|676.7|667.6|676.72|667.62|676.7|667.6|4
1656751660000|2022-07-02 08:47:40|676.66|667.56|676.75|667.65|676.79|667.69|676.66|667.56|9
1656751670000|2022-07-02 08:47:50|676.74|667.64|676.78|667.68|676.78|667.68|676.74|667.64|9
1656751680000|2022-07-02 08:48:00|676.77|667.67|676.19|667.09|676.77|667.67|676.15|667.05|14
1656751690000|2022-07-02 08:48:10|676.13|667.03|675.9|666.8|676.13|667.03|675.89|666.79|5
1656751700000|2022-07-02 08:48:20|675.91|666.81|675.86|666.76|675.91|666.81|675.86|666.76|3
1656751710000|2022-07-02 08:48:30|675.85|666.75|675.87|666.77|675.87|666.77|675.85|666.75|10
1656751720000|2022-07-02 08:48:40|675.86|666.76|675.81|666.71|675.86|666.76|675.8|666.7|7
1656751730000|2022-07-02 08:48:50|675.8|666.7|675.83|666.73|675.83|666.73|675.77|666.67|12
1656751740000|2022-07-02 08:49:00|675.8|666.7|675.83|666.73|675.83|666.73|675.8|666.7|2
1656751760000|2022-07-02 08:49:20|675.8|666.7|675.82|666.72|675.82|666.72|675.8|666.7|2
1656751770000|2022-07-02 08:49:30|675.8|666.7|675.79|666.69|675.8|666.7|675.79|666.69|6
1656751780000|2022-07-02 08:49:40|675.8|666.7|675.86|666.76|675.89|666.79|675.78|666.68|12
1656751790000|2022-07-02 08:49:50|675.93|666.83|675.86|666.76|675.93|666.83|675.86|666.76|4
1656751800000|2022-07-02 08:50:00|675.83|666.73|675.91|666.81|675.94|666.84|675.83|666.73|4
1656751810000|2022-07-02 08:50:10|675.9|666.8|675.9|666.8|675.92|666.82|675.89|666.79|5
1656751820000|2022-07-02 08:50:20|675.84|666.74|675.85|666.75|675.88|666.78|675.8|666.7|12
1656751830000|2022-07-02 08:50:30|675.81|666.71|676.47|667.37|676.5|667.4|675.81|666.71|9
1656751840000|2022-07-02 08:50:40|676.48|667.38|676.58|667.48|676.61|667.51|676.48|667.38|19
1656751850000|2022-07-02 08:50:50|676.59|667.49|676.89|667.79|676.89|667.79|676.59|667.49|8
1656751860000|2022-07-02 08:51:00|676.87|667.77|676.94|667.84|676.94|667.84|676.82|667.72|7
1656751870000|2022-07-02 08:51:10|676.9|667.8|676.8|667.7|676.9|667.8|676.8|667.7|3
1656751880000|2022-07-02 08:51:20|676.81|667.71|676.84|667.74|676.85|667.75|676.8|667.7|8
1656751890000|2022-07-02 08:51:30|676.83|667.73|676.83|667.73|676.83|667.73|676.83|667.73|1
1656751900000|2022-07-02 08:51:40|676.84|667.74|676.84|667.74|676.84|667.74|676.83|667.73|3
1656751910000|2022-07-02 08:51:50|676.83|667.73|676.84|667.74|676.84|667.74|676.83|667.73|6
1656751920000|2022-07-02 08:52:00|676.83|667.73|676.83|667.73|676.84|667.74|676.82|667.72|9
1656751930000|2022-07-02 08:52:10|676.84|667.74|677.08|667.98|677.08|667.98|676.82|667.72|10
1656751940000|2022-07-02 08:52:20|677.13|668.03|676.95|667.85|677.13|668.03|676.93|667.83|20
1656751950000|2022-07-02 08:52:30|676.92|667.82|676.2|667.1|676.93|667.83|676.17|667.07|20
1656751960000|2022-07-02 08:52:40|676.18|667.08|676.25|667.15|676.26|667.16|676.18|667.08|4
1656751970000|2022-07-02 08:52:50|676.1|667|676.07|666.97|676.1|667|676.07|666.97|4
1656751980000|2022-07-02 08:53:00|676.1|667|676.07|666.97|676.1|667|676.07|666.97|2
1656751990000|2022-07-02 08:53:10|676.06|666.96|676.04|666.94|676.06|666.96|676.04|666.94|2
1656752000000|2022-07-02 08:53:20|676.07|666.97|675.94|666.84|676.1|667|675.92|666.82|14
1656752010000|2022-07-02 08:53:30|675.92|666.82|675.98|666.88|675.99|666.89|675.92|666.82|4
1656752020000|2022-07-02 08:53:40|675.99|666.89|675.97|666.87|675.99|666.89|675.96|666.86|6
1656752030000|2022-07-02 08:53:50|675.96|666.86|675.97|666.87|675.97|666.87|675.94|666.84|3
1656752040000|2022-07-02 08:54:00|675.99|666.89|676.1|667|676.11|667.01|675.99|666.89|10
1656752050000|2022-07-02 08:54:10|676.01|666.91|675.97|666.87|676.01|666.91|675.97|666.87|2
1656752060000|2022-07-02 08:54:20|675.95|666.85|675.95|666.85|675.97|666.87|675.95|666.85|3
1656752070000|2022-07-02 08:54:30|675.97|666.87|676.06|666.96|676.1|667|675.97|666.87|6
1656752080000|2022-07-02 08:54:40|676.07|666.97|675.95|666.85|676.07|666.97|675.95|666.85|4
1656752090000|2022-07-02 08:54:50|675.97|666.87|676.03|666.93|676.03|666.93|675.97|666.87|3
1656752100000|2022-07-02 08:55:00|676.02|666.92|676|666.9|676.03|666.93|676|666.9|8
1656752110000|2022-07-02 08:55:10|676.01|666.91|676|666.9|676.01|666.91|676|666.9|2
1656752120000|2022-07-02 08:55:20|675.97|666.87|675.97|666.87|675.97|666.87|675.97|666.87|1
1656752130000|2022-07-02 08:55:30|675.96|666.86|675.97|666.87|675.97|666.87|675.96|666.86|2
1656752140000|2022-07-02 08:55:40|675.99|666.89|675.99|666.89|675.99|666.89|675.97|666.87|3
1656752150000|2022-07-02 08:55:50|675.97|666.87|675.99|666.89|675.99|666.89|675.97|666.87|6
1656752160000|2022-07-02 08:56:00|675.97|666.87|675.97|666.87|675.99|666.89|675.94|666.84|8
1656752170000|2022-07-02 08:56:10|675.96|666.86|675.96|666.86|675.96|666.86|675.92|666.82|5
1656752180000|2022-07-02 08:56:20|675.95|666.85|675.9|666.8|675.95|666.85|675.9|666.8|2
1656752190000|2022-07-02 08:56:30|675.79|666.69|675.82|666.72|675.82|666.72|675.79|666.69|2
1656752200000|2022-07-02 08:56:40|675.83|666.73|675.82|666.72|675.83|666.73|675.78|666.68|4
1656752210000|2022-07-02 08:56:50|675.78|666.68|675.07|665.97|675.81|666.71|675.07|665.97|7
1656752220000|2022-07-02 08:57:00|675.08|665.98|674.98|665.88|675.49|666.39|674.98|665.88|21
1656752230000|2022-07-02 08:57:10|674.49|665.39|674.28|665.18|674.49|665.39|674.15|665.05|6
1656752240000|2022-07-02 08:57:20|674.24|665.14|673.65|664.55|674.24|665.14|673.61|664.51|15
1656752250000|2022-07-02 08:57:30|673.15|664.05|673.64|664.54|673.65|664.55|673.15|664.05|20
1656752260000|2022-07-02 08:57:40|673.53|664.43|673.69|664.59|673.69|664.59|673.53|664.43|15
1656752270000|2022-07-02 08:57:50|673.67|664.57|673.25|664.15|673.67|664.57|673.25|664.15|14
1656752280000|2022-07-02 08:58:00|673.26|664.16|673.62|664.52|673.7|664.6|673.12|664.02|10
1656752290000|2022-07-02 08:58:10|673.67|664.57|673.62|664.52|673.67|664.57|673.62|664.52|2
1656752300000|2022-07-02 08:58:20|673.63|664.53|673.25|664.15|673.73|664.63|673.25|664.15|9
1656752310000|2022-07-02 08:58:30|673.24|664.14|673.19|664.09|673.25|664.15|673.17|664.07|7
1656752320000|2022-07-02 08:58:40|673.23|664.13|673.08|663.98|673.25|664.15|673.06|663.96|6
1656752330000|2022-07-02 08:58:50|673.19|664.09|673.73|664.63|673.73|664.63|673.18|664.08|14
1656752340000|2022-07-02 08:59:00|673.74|664.64|673.66|664.56|673.74|664.64|673.65|664.55|6
1656752350000|2022-07-02 08:59:10|673.72|664.62|673.67|664.57|673.73|664.63|673.65|664.55|8
1656752360000|2022-07-02 08:59:20|673.68|664.58|673.35|664.25|673.73|664.63|673.14|664.04|19
1656752370000|2022-07-02 08:59:30|673.27|664.17|673.06|663.96|673.27|664.17|673|663.9|21
1656752380000|2022-07-02 08:59:40|672.89|663.79|672.9|663.8|672.9|663.8|672.89|663.79|2
1656752390000|2022-07-02 08:59:50|672.93|663.83|673.81|664.71|673.88|664.78|672.93|663.83|29
1656752400000|2022-07-02 09:00:00|673.76|664.66|674.02|664.92|674.04|664.94|673.75|664.65|15
1656752410000|2022-07-02 09:00:10|674.01|664.91|674.26|665.16|674.26|665.16|674.01|664.91|19
1656752420000|2022-07-02 09:00:20|674.21|665.11|674.26|665.16|674.31|665.21|674.21|665.11|7
1656752430000|2022-07-02 09:00:30|674.21|665.11|674.59|665.49|674.78|665.68|674.13|665.03|19
1656752440000|2022-07-02 09:00:40|674.58|665.48|674.81|665.71|674.81|665.71|674.54|665.44|15
1656752450000|2022-07-02 09:00:50|674.79|665.69|674.35|665.25|674.81|665.71|674.35|665.25|7
1656752460000|2022-07-02 09:01:00|674.32|665.22|674.35|665.25|674.37|665.27|674.32|665.22|10
1656752470000|2022-07-02 09:01:10|674.25|665.15|674.26|665.16|674.42|665.32|674.25|665.15|5
1656752480000|2022-07-02 09:01:20|674.27|665.17|674.6|665.5|674.73|665.63|674.27|665.17|11
1656752490000|2022-07-02 09:01:30|674.57|665.47|674.79|665.69|674.79|665.69|674.57|665.47|8
1656752500000|2022-07-02 09:01:40|674.78|665.68|674.66|665.56|674.78|665.68|674.65|665.55|8
1656752510000|2022-07-02 09:01:50|674.67|665.57|674.69|665.59|674.69|665.59|674.67|665.57|2
1656752520000|2022-07-02 09:02:00|674.67|665.57|674.38|665.28|674.69|665.59|674.24|665.14|17
1656752530000|2022-07-02 09:02:10|674.3|665.2|674.28|665.18|674.3|665.2|674.28|665.18|3
1656752540000|2022-07-02 09:02:20|674.27|665.17|674.25|665.15|674.27|665.17|674.17|665.07|11
1656752550000|2022-07-02 09:02:30|674.24|665.14|674.03|664.93|674.27|665.17|674.02|664.92|13
1656752560000|2022-07-02 09:02:40|674.08|664.98|673.92|664.82|674.31|665.21|673.9|664.8|13
1656752570000|2022-07-02 09:02:50|673.91|664.81|673.73|664.63|673.92|664.82|673.73|664.63|5
1656752580000|2022-07-02 09:03:00|673.76|664.66|673.22|664.12|673.76|664.66|673.17|664.07|10
1656752590000|2022-07-02 09:03:10|673.23|664.13|672.91|663.81|673.23|664.13|672.87|663.77|7
1656752600000|2022-07-02 09:03:20|672.9|663.8|672.89|663.79|672.93|663.83|672.89|663.79|6
1656752610000|2022-07-02 09:03:30|672.88|663.78|672.88|663.78|672.88|663.78|672.87|663.77|3
1656752620000|2022-07-02 09:03:40|672.87|663.77|673.01|663.91|673.02|663.92|672.87|663.77|8
1656752630000|2022-07-02 09:03:50|673.04|663.94|673.08|663.98|673.08|663.98|673.04|663.94|6
1656752640000|2022-07-02 09:04:00|673.05|663.95|673.57|664.47|673.63|664.53|672.97|663.87|14
1656752650000|2022-07-02 09:04:10|673.65|664.55|673.52|664.42|673.65|664.55|673.52|664.42|5
1656752660000|2022-07-02 09:04:20|673.42|664.32|673.82|664.72|673.84|664.74|673.42|664.32|21
1656752670000|2022-07-02 09:04:30|673.81|664.71|673.83|664.73|673.83|664.73|673.81|664.71|7
1656752680000|2022-07-02 09:04:40|673.82|664.72|673.84|664.74|673.84|664.74|673.82|664.72|2
1656752690000|2022-07-02 09:04:50|673.91|664.81|674.03|664.93|674.09|664.99|673.91|664.81|9
1656752700000|2022-07-02 09:05:00|674.06|664.96|673.95|664.85|674.18|665.08|673.95|664.85|7
1656752710000|2022-07-02 09:05:10|673.94|664.84|673.93|664.83|673.95|664.85|673.93|664.83|4
1656752720000|2022-07-02 09:05:20|673.94|664.84|673.94|664.84|673.94|664.84|673.93|664.83|3
1656752730000|2022-07-02 09:05:30|673.86|664.76|673.82|664.72|673.86|664.76|673.82|664.72|6
1656752740000|2022-07-02 09:05:40|673.83|664.73|673.81|664.71|673.83|664.73|673.81|664.71|2
1656752750000|2022-07-02 09:05:50|673.79|664.69|673.81|664.71|673.81|664.71|673.79|664.69|2
1656752760000|2022-07-02 09:06:00|673.79|664.69|673.79|664.69|673.82|664.72|673.79|664.69|6
1656752770000|2022-07-02 09:06:10|673.81|664.71|673.75|664.65|673.81|664.71|673.75|664.65|3
1656752780000|2022-07-02 09:06:20|673.79|664.69|673.83|664.73|673.83|664.73|673.79|664.69|4
1656752790000|2022-07-02 09:06:30|673.8|664.7|673.83|664.73|673.85|664.75|673.8|664.7|12
1656752800000|2022-07-02 09:06:40|673.82|664.72|673.88|664.78|673.88|664.78|673.81|664.71|6
1656752810000|2022-07-02 09:06:50|673.95|664.85|674.12|665.02|674.12|665.02|673.92|664.82|10
1656752820000|2022-07-02 09:07:00|674.24|665.14|674.93|665.83|674.93|665.83|674.24|665.14|11
1656752830000|2022-07-02 09:07:10|674.87|665.77|674.86|665.76|674.87|665.77|674.85|665.75|10
1656752840000|2022-07-02 09:07:20|674.85|665.75|674.86|665.76|674.9|665.8|674.84|665.74|17
1656752850000|2022-07-02 09:07:30|674.87|665.77|674.84|665.74|674.87|665.77|674.84|665.74|5
1656752860000|2022-07-02 09:07:40|674.83|665.73|674.84|665.74|674.84|665.74|674.83|665.73|8
1656752870000|2022-07-02 09:07:50|674.83|665.73|674.8|665.7|674.86|665.76|674.8|665.7|5
1656752880000|2022-07-02 09:08:00|674.87|665.77|675.01|665.91|675.01|665.91|674.84|665.74|11
1656752890000|2022-07-02 09:08:10|674.92|665.82|674.91|665.81|674.94|665.84|674.9|665.8|13
1656752900000|2022-07-02 09:08:20|674.94|665.84|675.59|666.49|675.61|666.51|674.91|665.81|15
1656752910000|2022-07-02 09:08:30|675.63|666.53|675.75|666.65|675.77|666.67|675.63|666.53|9
1656752920000|2022-07-02 09:08:40|675.76|666.66|675.29|666.19|675.76|666.66|675.1|666|19
1656752930000|2022-07-02 09:08:50|675.3|666.2|675|665.9|675.3|666.2|674.99|665.89|10
1656752940000|2022-07-02 09:09:00|674.99|665.89|675.15|666.05|675.16|666.06|674.99|665.89|10
1656752950000|2022-07-02 09:09:10|675.2|666.1|675.14|666.04|675.2|666.1|675.14|666.04|5
1656752960000|2022-07-02 09:09:20|675.09|665.99|675.71|666.61|675.71|666.61|675.09|665.99|10
1656752970000|2022-07-02 09:09:30|675.7|666.6|675.59|666.49|675.73|666.63|675.59|666.49|5
1656752980000|2022-07-02 09:09:40|675.69|666.59|675.76|666.66|675.76|666.66|675.69|666.59|3
1656752990000|2022-07-02 09:09:50|675.77|666.67|675.84|666.74|675.87|666.77|675.73|666.63|12
1656753000000|2022-07-02 09:10:00|675.83|666.73|675.87|666.77|675.9|666.8|675.83|666.73|6
1656753010000|2022-07-02 09:10:10|675.91|666.81|675.93|666.83|675.93|666.83|675.91|666.81|2
1656753020000|2022-07-02 09:10:20|675.92|666.82|675.98|666.88|675.98|666.88|675.92|666.82|4
1656753030000|2022-07-02 09:10:30|676|666.9|676|666.9|676.02|666.92|675.98|666.88|4
1656753040000|2022-07-02 09:10:40|676.02|666.92|676.28|667.18|676.3|667.2|675.97|666.87|10
1656753050000|2022-07-02 09:10:50|676.27|667.17|676.11|667.01|676.27|667.17|676.11|667.01|6
1656753060000|2022-07-02 09:11:00|676.14|667.04|676.83|667.73|676.83|667.73|676.11|667.01|15
1656753070000|2022-07-02 09:11:10|676.84|667.74|677.07|667.97|677.07|667.97|676.79|667.69|15
1656753080000|2022-07-02 09:11:20|677.04|667.94|676.94|667.84|677.04|667.94|676.94|667.84|12
1656753090000|2022-07-02 09:11:30|677.05|667.95|677.07|667.97|677.11|668.01|677.05|667.95|14
1656753100000|2022-07-02 09:11:40|677.04|667.94|677.04|667.94|677.06|667.96|677.04|667.94|3
1656753110000|2022-07-02 09:11:50|677|667.9|676.99|667.89|677|667.9|676.99|667.89|4
1656753120000|2022-07-02 09:12:00|677|667.9|677|667.9|677|667.9|676.98|667.88|4
1656753130000|2022-07-02 09:12:10|676.99|667.89|676.99|667.89|677.16|668.06|676.99|667.89|6
1656753140000|2022-07-02 09:12:20|677|667.9|677.11|668.01|677.15|668.05|677|667.9|9
1656753150000|2022-07-02 09:12:30|677.09|667.99|677.07|667.97|677.09|667.99|677.07|667.97|2
1656753160000|2022-07-02 09:12:40|677.12|668.02|677.08|667.98|677.12|668.02|677.08|667.98|2
1656753170000|2022-07-02 09:12:50|677.15|668.05|677.26|668.16|677.26|668.16|677.15|668.05|7
1656753180000|2022-07-02 09:13:00|677.21|668.11|677.17|668.07|677.28|668.18|677.17|668.07|12
1656753190000|2022-07-02 09:13:10|677.18|668.08|677.19|668.09|677.2|668.1|677.18|668.08|5
1656753200000|2022-07-02 09:13:20|677.01|667.91|677.05|667.95|677.05|667.95|677.01|667.91|4
1656753210000|2022-07-02 09:13:30|677.04|667.94|677.12|668.02|677.18|668.08|677.01|667.91|8
1656753220000|2022-07-02 09:13:40|677.13|668.03|677.23|668.13|677.23|668.13|677.08|667.98|6
1656753230000|2022-07-02 09:13:50|677.32|668.22|677.33|668.23|677.33|668.23|677.26|668.16|4
1656753240000|2022-07-02 09:14:00|677.26|668.16|677.22|668.12|677.26|668.16|677.09|667.99|9
1656753250000|2022-07-02 09:14:10|677.21|668.11|677.21|668.11|677.22|668.12|677.21|668.11|5
1656753260000|2022-07-02 09:14:20|677.22|668.12|677.03|667.93|677.22|668.12|677.03|667.93|14
1656753270000|2022-07-02 09:14:30|677.04|667.94|677.69|668.59|677.75|668.65|676.99|667.89|24
1656753280000|2022-07-02 09:14:40|677.73|668.63|677.81|668.71|677.81|668.71|677.73|668.63|9
1656753290000|2022-07-02 09:14:50|677.82|668.72|677.79|668.69|677.82|668.72|677.78|668.68|7
1656753300000|2022-07-02 09:15:00|677.78|668.68|677.83|668.73|677.86|668.76|677.78|668.68|5
1656753310000|2022-07-02 09:15:10|677.82|668.72|677.83|668.73|677.83|668.73|677.82|668.72|2
1656753320000|2022-07-02 09:15:20|677.84|668.74|677.87|668.77|677.87|668.77|677.84|668.74|2
1656753330000|2022-07-02 09:15:30|677.93|668.83|677.93|668.83|677.93|668.83|677.93|668.83|1
1656753340000|2022-07-02 09:15:40|677.91|668.81|677.95|668.85|677.95|668.85|677.88|668.78|9
1656753350000|2022-07-02 09:15:50|677.93|668.83|677.93|668.83|677.93|668.83|677.91|668.81|3
1656753360000|2022-07-02 09:16:00|677.94|668.84|678.11|669.01|678.11|669.01|677.94|668.84|12
1656753370000|2022-07-02 09:16:10|678.07|668.97|678.03|668.93|678.11|669.01|678.03|668.93|3
1656753380000|2022-07-02 09:16:20|677.99|668.89|678.03|668.93|678.08|668.98|677.99|668.89|5
1656753390000|2022-07-02 09:16:30|677.99|668.89|677.92|668.82|677.99|668.89|677.91|668.81|8
1656753400000|2022-07-02 09:16:40|677.93|668.83|677.91|668.81|677.93|668.83|677.91|668.81|7
1656753410000|2022-07-02 09:16:50|677.92|668.82|677.85|668.75|677.92|668.82|677.85|668.75|3
1656753420000|2022-07-02 09:17:00|677.86|668.76|677.89|668.79|677.9|668.8|677.86|668.76|7
1656753430000|2022-07-02 09:17:10|677.88|668.78|677.88|668.78|677.89|668.79|677.88|668.78|3
1656753450000|2022-07-02 09:17:30|677.89|668.79|677.89|668.79|677.91|668.81|677.89|668.79|3
1656753460000|2022-07-02 09:17:40|677.88|668.78|677.88|668.78|677.88|668.78|677.88|668.78|1
1656753470000|2022-07-02 09:17:50|677.89|668.79|677.84|668.74|677.89|668.79|677.83|668.73|4
1656753480000|2022-07-02 09:18:00|677.83|668.73|677.87|668.77|677.87|668.77|677.83|668.73|10
1656753490000|2022-07-02 09:18:10|677.86|668.76|677.75|668.65|677.87|668.77|677.75|668.65|13
1656753500000|2022-07-02 09:18:20|677.69|668.59|677.74|668.64|677.74|668.64|677.69|668.59|6
1656753510000|2022-07-02 09:18:30|677.75|668.65|677.92|668.82|677.92|668.82|677.72|668.62|9
1656753520000|2022-07-02 09:18:40|677.94|668.84|677.9|668.8|677.98|668.88|677.9|668.8|7
1656753540000|2022-07-02 09:19:00|677.86|668.76|677.86|668.76|677.86|668.76|677.86|668.76|1
1656753550000|2022-07-02 09:19:10|677.85|668.75|677.22|668.12|677.86|668.76|677.22|668.12|10
1656753560000|2022-07-02 09:19:20|677.23|668.13|677.14|668.04|677.27|668.17|677.04|667.94|8
1656753570000|2022-07-02 09:19:30|677.19|668.09|677.14|668.04|677.19|668.09|677.14|668.04|4
1656753580000|2022-07-02 09:19:40|677.21|668.11|677.14|668.04|677.21|668.11|677.14|668.04|5
1656753600000|2022-07-02 09:20:00|677.11|668.01|677.1|668|677.11|668.01|677.1|668|2
1656753610000|2022-07-02 09:20:10|677.14|668.04|677.18|668.08|677.18|668.08|677.14|668.04|7
1656753620000|2022-07-02 09:20:20|677.14|668.04|677.2|668.1|677.2|668.1|677.14|668.04|2
1656753630000|2022-07-02 09:20:30|677.15|668.05|677.15|668.05|677.15|668.05|677.15|668.05|1
1656753640000|2022-07-02 09:20:40|677.17|668.07|677.15|668.05|677.17|668.07|677.15|668.05|3
1656753650000|2022-07-02 09:20:50|677.14|668.04|677.14|668.04|677.14|668.04|677.14|668.04|1
1656753660000|2022-07-02 09:21:00|677.06|667.96|677.06|667.96|677.13|668.03|677.05|667.95|5
1656753680000|2022-07-02 09:21:20|677.03|667.93|676.97|667.87|677.05|667.95|676.93|667.83|6
1656753690000|2022-07-02 09:21:30|676.94|667.84|676.94|667.84|676.94|667.84|676.94|667.84|1
1656753700000|2022-07-02 09:21:40|676.97|667.87|676.93|667.83|677.04|667.94|676.93|667.83|5
1656753720000|2022-07-02 09:22:00|676.92|667.82|676.9|667.8|676.92|667.82|676.9|667.8|5
1656753730000|2022-07-02 09:22:10|676.91|667.81|676.9|667.8|676.91|667.81|676.9|667.8|2
1656753740000|2022-07-02 09:22:20|676.89|667.79|676.92|667.82|676.92|667.82|676.89|667.79|4
1656753750000|2022-07-02 09:22:30|676.9|667.8|676.92|667.82|676.92|667.82|676.9|667.8|4
1656753760000|2022-07-02 09:22:40|676.93|667.83|676.9|667.8|676.93|667.83|676.9|667.8|3
1656753770000|2022-07-02 09:22:50|676.92|667.82|676.9|667.8|676.92|667.82|676.9|667.8|2
1656753780000|2022-07-02 09:23:00|676.86|667.76|676.18|667.08|676.86|667.76|676.18|667.08|12
1656753790000|2022-07-02 09:23:10|676.19|667.09|675.98|666.88|676.22|667.12|675.94|666.84|11
1656753800000|2022-07-02 09:23:20|675.97|666.87|675.94|666.84|675.97|666.87|675.94|666.84|2
1656753810000|2022-07-02 09:23:30|675.97|666.87|675.92|666.82|675.97|666.87|675.86|666.76|13
1656753830000|2022-07-02 09:23:50|675.94|666.84|675.92|666.82|675.94|666.84|675.92|666.82|2
1656753840000|2022-07-02 09:24:00|675.98|666.88|675.98|666.88|675.98|666.88|675.98|666.88|1
1656753850000|2022-07-02 09:24:10|675.97|666.87|675.97|666.87|675.97|666.87|675.97|666.87|1
1656753860000|2022-07-02 09:24:20|675.94|666.84|675.83|666.73|675.94|666.84|675.83|666.73|6
1656753880000|2022-07-02 09:24:40|675.82|666.72|675.08|665.98|675.82|666.72|675.08|665.98|19
1656753890000|2022-07-02 09:24:50|675.07|665.97|674.99|665.89|675.08|665.98|674.99|665.89|6
1656753900000|2022-07-02 09:25:00|674.96|665.86|674.8|665.7|674.96|665.86|674.78|665.68|9
1656753910000|2022-07-02 09:25:10|674.64|665.54|674.67|665.57|674.75|665.65|674.64|665.54|4
1656753920000|2022-07-02 09:25:20|674.76|665.66|674.8|665.7|674.84|665.74|674.75|665.65|12
1656753930000|2022-07-02 09:25:30|674.79|665.69|674.14|665.04|674.8|665.7|674.07|664.97|16
1656753940000|2022-07-02 09:25:40|674.15|665.05|673.9|664.8|674.23|665.13|673.88|664.78|11
1656753950000|2022-07-02 09:25:50|673.89|664.79|673|663.9|673.9|664.8|673|663.9|13
1656753960000|2022-07-02 09:26:00|672.54|663.44|671.95|662.85|672.59|663.49|671.86|662.76|25
1656753970000|2022-07-02 09:26:10|671.94|662.84|670.42|661.32|672.02|662.92|670.03|660.93|31
1656753980000|2022-07-02 09:26:20|670.4|661.3|669.87|660.77|670.68|661.58|669.85|660.75|28
1656753990000|2022-07-02 09:26:30|669.85|660.75|669.72|660.62|669.95|660.85|669.71|660.61|16
1656754000000|2022-07-02 09:26:40|669.73|660.63|669.8|660.7|669.8|660.7|669.64|660.54|21
1656754010000|2022-07-02 09:26:50|669.81|660.71|669.88|660.78|669.88|660.78|669.81|660.71|3
1656754020000|2022-07-02 09:27:00|669.9|660.8|668.93|659.83|669.95|660.85|668.92|659.82|25
1656754030000|2022-07-02 09:27:10|668.92|659.82|668.88|659.78|669|659.9|668.85|659.75|19
1656754040000|2022-07-02 09:27:20|669.03|659.93|669.71|660.61|669.74|660.64|669.03|659.93|21
1656754050000|2022-07-02 09:27:30|669.73|660.63|670.04|660.94|670.08|660.98|669.73|660.63|19
1656754060000|2022-07-02 09:27:40|670.05|660.95|670.09|660.99|670.45|661.35|670.04|660.94|20
1656754070000|2022-07-02 09:27:50|670.08|660.98|669.06|659.96|670.08|660.98|669.06|659.96|20
1656754080000|2022-07-02 09:28:00|669.12|660.02|668.86|659.76|669.12|660.02|668.82|659.72|10
1656754090000|2022-07-02 09:28:10|668.78|659.68|669.54|660.44|669.54|660.44|668.76|659.66|20
1656754100000|2022-07-02 09:28:20|669.6|660.5|669.98|660.88|669.98|660.88|669.6|660.5|26
1656754110000|2022-07-02 09:28:30|670.33|661.23|670.04|660.94|670.5|661.4|669.98|660.88|26
1656754120000|2022-07-02 09:28:40|669.98|660.88|670|660.9|670.08|660.98|669.98|660.88|15
1656754130000|2022-07-02 09:28:50|669.9|660.8|669.88|660.78|669.94|660.84|669.88|660.78|9
1656754140000|2022-07-02 09:29:00|669.84|660.74|669.75|660.65|669.84|660.74|669.75|660.65|11
1656754150000|2022-07-02 09:29:10|669.74|660.64|669.92|660.82|669.98|660.88|669.74|660.64|15
1656754160000|2022-07-02 09:29:20|669.93|660.83|669.99|660.89|670.01|660.91|669.9|660.8|12
1656754170000|2022-07-02 09:29:30|669.96|660.86|670.57|661.47|670.57|661.47|669.96|660.86|21
1656754180000|2022-07-02 09:29:40|670.58|661.48|670.7|661.6|670.7|661.6|670.55|661.45|5
1656754190000|2022-07-02 09:29:50|670.72|661.62|670.55|661.45|670.72|661.62|670.55|661.45|12
1656754200000|2022-07-02 09:30:00|670.59|661.49|670.51|661.41|670.59|661.49|670.51|661.41|3
1656754210000|2022-07-02 09:30:10|670.52|661.42|670.53|661.43|670.54|661.44|670.52|661.42|4
1656754220000|2022-07-02 09:30:20|670.54|661.44|670.8|661.7|670.8|661.7|670.54|661.44|9
1656754230000|2022-07-02 09:30:30|670.81|661.71|671.83|662.73|671.89|662.79|670.81|661.71|26
1656754240000|2022-07-02 09:30:40|671.84|662.74|672.55|663.45|672.56|663.46|671.79|662.69|31
1656754250000|2022-07-02 09:30:50|672.57|663.47|673.04|663.94|673.04|663.94|672.57|663.47|19
1656754260000|2022-07-02 09:31:00|673|663.9|672.89|663.79|673.03|663.93|672.88|663.78|14
1656754270000|2022-07-02 09:31:10|672.94|663.84|672.94|663.84|673.06|663.96|672.94|663.84|15
1656754280000|2022-07-02 09:31:20|672.96|663.86|673.02|663.92|673.63|664.53|672.93|663.83|23
1656754290000|2022-07-02 09:31:30|673.01|663.91|673.01|663.91|673.15|664.05|673.01|663.91|10
1656754300000|2022-07-02 09:31:40|673|663.9|672.89|663.79|673.01|663.91|672.87|663.77|10
1656754310000|2022-07-02 09:31:50|672.9|663.8|672.97|663.87|672.97|663.87|672.9|663.8|2
1656754320000|2022-07-02 09:32:00|672.91|663.81|672.89|663.79|672.91|663.81|672.89|663.79|2
1656754330000|2022-07-02 09:32:10|672.93|663.83|673.63|664.53|673.64|664.54|672.93|663.83|13
1656754340000|2022-07-02 09:32:20|673.61|664.51|673.16|664.06|673.7|664.6|673.16|664.06|11
1656754350000|2022-07-02 09:32:30|673.15|664.05|673.04|663.94|673.15|664.05|673|663.9|10
1656754360000|2022-07-02 09:32:40|672.9|663.8|673.02|663.92|673.06|663.96|672.9|663.8|13
1656754370000|2022-07-02 09:32:50|672.99|663.89|673.02|663.92|673.06|663.96|672.99|663.89|8
1656754380000|2022-07-02 09:33:00|673.05|663.95|673.02|663.92|673.05|663.95|672.95|663.85|9
1656754390000|2022-07-02 09:33:10|673.03|663.93|672.86|663.76|673.03|663.93|672.79|663.69|11
1656754400000|2022-07-02 09:33:20|672.85|663.75|671.85|662.75|672.85|663.75|671.8|662.7|18
1656754410000|2022-07-02 09:33:30|671.68|662.58|671.66|662.56|671.76|662.66|671.08|661.98|28
1656754420000|2022-07-02 09:33:40|671.64|662.54|671.73|662.63|671.73|662.63|671.64|662.54|7
1656754430000|2022-07-02 09:33:50|671.8|662.7|671.74|662.64|671.86|662.76|671.74|662.64|9
1656754440000|2022-07-02 09:34:00|671.82|662.72|671.96|662.86|672.03|662.93|671.74|662.64|14
1656754450000|2022-07-02 09:34:10|671.93|662.83|671.93|662.83|671.94|662.84|671.87|662.77|7
1656754460000|2022-07-02 09:34:20|671.89|662.79|672.04|662.94|672.04|662.94|671.88|662.78|7
1656754470000|2022-07-02 09:34:30|671.99|662.89|672.04|662.94|672.07|662.97|671.96|662.86|19
1656754480000|2022-07-02 09:34:40|672.07|662.97|672.17|663.07|672.17|663.07|672.06|662.96|13
1656754490000|2022-07-02 09:34:50|672.12|663.02|671.93|662.83|672.12|663.02|671.93|662.83|16
1656754500000|2022-07-02 09:35:00|671.92|662.82|671.85|662.75|671.96|662.86|671.84|662.74|17
1656754510000|2022-07-02 09:35:10|671.88|662.78|671.77|662.67|671.88|662.78|671.74|662.64|7
1656754520000|2022-07-02 09:35:20|671.79|662.69|671.85|662.75|671.85|662.75|671.74|662.64|19
1656754530000|2022-07-02 09:35:30|671.84|662.74|671.8|662.7|671.84|662.74|671.77|662.67|15
1656754540000|2022-07-02 09:35:40|671.79|662.69|671.8|662.7|671.8|662.7|671.79|662.69|6
1656754550000|2022-07-02 09:35:50|671.85|662.75|671.87|662.77|671.9|662.8|671.83|662.73|10
1656754560000|2022-07-02 09:36:00|671.91|662.81|671.92|662.82|671.92|662.82|671.89|662.79|4
1656754570000|2022-07-02 09:36:10|671.89|662.79|671.92|662.82|671.92|662.82|671.89|662.79|2
1656754580000|2022-07-02 09:36:20|671.85|662.75|671.89|662.79|671.89|662.79|671.85|662.75|2
1656754590000|2022-07-02 09:36:30|671.96|662.86|672.63|663.53|672.63|663.53|671.96|662.86|14
1656754600000|2022-07-02 09:36:40|672.67|663.57|673.59|664.49|673.6|664.5|672.66|663.56|24
1656754610000|2022-07-02 09:36:50|673.6|664.5|673.77|664.67|673.77|664.67|673.6|664.5|12
1656754620000|2022-07-02 09:37:00|673.85|664.75|673.84|664.74|673.87|664.77|673.84|664.74|4
1656754630000|2022-07-02 09:37:10|673.82|664.72|673.89|664.79|673.93|664.83|673.79|664.69|8
1656754640000|2022-07-02 09:37:20|673.9|664.8|673.99|664.89|673.99|664.89|673.9|664.8|13
1656754650000|2022-07-02 09:37:30|673.96|664.86|673.96|664.86|674.02|664.92|673.94|664.84|14
1656754660000|2022-07-02 09:37:40|673.98|664.88|673.92|664.82|674.03|664.93|673.92|664.82|17
1656754670000|2022-07-02 09:37:50|673.93|664.83|673.94|664.84|673.94|664.84|673.91|664.81|8
1656754680000|2022-07-02 09:38:00|673.93|664.83|673.98|664.88|673.99|664.89|673.91|664.81|7
1656754690000|2022-07-02 09:38:10|674.02|664.92|674.02|664.92|674.02|664.92|674.02|664.92|1
1656754700000|2022-07-02 09:38:20|674.01|664.91|673.98|664.88|674.01|664.91|673.97|664.87|7
1656754710000|2022-07-02 09:38:30|673.91|664.81|673.88|664.78|673.91|664.81|673.83|664.73|7
1656754720000|2022-07-02 09:38:40|673.8|664.7|673.75|664.65|673.8|664.7|673.75|664.65|5
1656754730000|2022-07-02 09:38:50|673.77|664.67|673.79|664.69|673.8|664.7|673.76|664.66|4
1656754740000|2022-07-02 09:39:00|673.8|664.7|673.8|664.7|673.82|664.72|673.8|664.7|3
1656754750000|2022-07-02 09:39:10|673.82|664.72|673.95|664.85|673.95|664.85|673.82|664.72|8
1656754760000|2022-07-02 09:39:20|673.93|664.83|673.93|664.83|673.93|664.83|673.88|664.78|12
1656754770000|2022-07-02 09:39:30|674.03|664.93|674.03|664.93|674.03|664.93|674.03|664.93|1
1656754780000|2022-07-02 09:39:40|674.05|664.95|673.94|664.84|674.05|664.95|673.94|664.84|2
1656754790000|2022-07-02 09:39:50|674.05|664.95|674.05|664.95|674.09|664.99|674.05|664.95|8
1656754800000|2022-07-02 09:40:00|674.03|664.93|673.93|664.83|674.05|664.95|673.93|664.83|3
1656754810000|2022-07-02 09:40:10|673.92|664.82|673.97|664.87|673.97|664.87|673.92|664.82|4
1656754820000|2022-07-02 09:40:20|674.08|664.98|673.98|664.88|674.12|665.02|673.98|664.88|9
1656754830000|2022-07-02 09:40:30|674.06|664.96|674.05|664.95|674.06|664.96|674.05|664.95|2
1656754840000|2022-07-02 09:40:40|673.98|664.88|674.04|664.94|674.2|665.1|673.98|664.88|13
1656754850000|2022-07-02 09:40:50|674.05|664.95|674.02|664.92|674.07|664.97|674.01|664.91|13
1656754860000|2022-07-02 09:41:00|674.07|664.97|673.92|664.82|674.08|664.98|673.91|664.81|12
1656754870000|2022-07-02 09:41:10|673.94|664.84|673.91|664.81|673.94|664.84|673.91|664.81|7
1656754880000|2022-07-02 09:41:20|673.89|664.79|673.24|664.14|673.89|664.79|673.24|664.14|11
1656754890000|2022-07-02 09:41:30|673.33|664.23|673.04|663.94|673.43|664.33|673.04|663.94|11
1656754900000|2022-07-02 09:41:40|673.22|664.12|672.99|663.89|673.22|664.12|672.99|663.89|5
1656754910000|2022-07-02 09:41:50|673|663.9|672.84|663.74|673|663.9|672.84|663.74|8
1656754920000|2022-07-02 09:42:00|672.85|663.75|672.82|663.72|672.85|663.75|672.82|663.72|2
1656754930000|2022-07-02 09:42:10|672.81|663.71|672.86|663.76|672.9|663.8|672.81|663.71|3
1656754940000|2022-07-02 09:42:20|672.88|663.78|672.9|663.8|672.95|663.85|672.84|663.74|12
1656754950000|2022-07-02 09:42:30|673.08|663.98|672.99|663.89|673.08|663.98|672.95|663.85|7
1656754960000|2022-07-02 09:42:40|672.95|663.85|673.2|664.1|673.2|664.1|672.92|663.82|16
1656754970000|2022-07-02 09:42:50|673.15|664.05|672.93|663.83|673.15|664.05|672.93|663.83|13
1656754980000|2022-07-02 09:43:00|672.94|663.84|672.88|663.78|672.94|663.84|672.88|663.78|6
1656754990000|2022-07-02 09:43:10|672.82|663.72|672.86|663.76|672.86|663.76|672.8|663.7|8
1656755000000|2022-07-02 09:43:20|672.83|663.73|672.75|663.65|672.84|663.74|672.75|663.65|7
1656755010000|2022-07-02 09:43:30|672.76|663.66|672.75|663.65|672.76|663.66|672.74|663.64|4
1656755020000|2022-07-02 09:43:40|672.76|663.66|672.75|663.65|672.76|663.66|672.74|663.64|6
1656755030000|2022-07-02 09:43:50|672.76|663.66|672.77|663.67|672.79|663.69|672.75|663.65|5
1656755040000|2022-07-02 09:44:00|672.78|663.68|672.78|663.68|672.8|663.7|672.78|663.68|3
1656755050000|2022-07-02 09:44:10|672.82|663.72|672.83|663.73|672.83|663.73|672.81|663.71|4
1656755060000|2022-07-02 09:44:20|672.86|663.76|672.83|663.73|672.86|663.76|672.83|663.73|2
1656755070000|2022-07-02 09:44:30|672.85|663.75|673.07|663.97|673.07|663.97|672.83|663.73|17
1656755080000|2022-07-02 09:44:40|673.1|664|673.09|663.99|673.1|664|673.09|663.99|2
1656755090000|2022-07-02 09:44:50|673.05|663.95|673.29|664.19|673.29|664.19|673.05|663.95|7
1656755100000|2022-07-02 09:45:00|673.26|664.16|673.79|664.69|673.85|664.75|673.22|664.12|16
1656755110000|2022-07-02 09:45:10|673.86|664.76|673.87|664.77|673.87|664.77|673.86|664.76|8
1656755120000|2022-07-02 09:45:20|673.86|664.76|673.86|664.76|673.92|664.82|673.85|664.75|11
1656755130000|2022-07-02 09:45:30|673.87|664.77|673.99|664.89|674.04|664.94|673.87|664.77|8
1656755140000|2022-07-02 09:45:40|674|664.9|674.33|665.23|674.33|665.23|673.92|664.82|16
1656755150000|2022-07-02 09:45:50|674.62|665.52|674.22|665.12|674.62|665.52|674.15|665.05|10
1656755160000|2022-07-02 09:46:00|674.19|665.09|674.55|665.45|674.74|665.64|674.18|665.08|15
1656755170000|2022-07-02 09:46:10|674.6|665.5|674.6|665.5|674.61|665.51|674.6|665.5|3
1656755180000|2022-07-02 09:46:20|674.65|665.55|674.78|665.68|674.78|665.68|674.65|665.55|10
1656755190000|2022-07-02 09:46:30|674.77|665.67|674.85|665.75|675.03|665.93|674.75|665.65|20
1656755200000|2022-07-02 09:46:40|674.86|665.76|674.95|665.85|675.01|665.91|674.8|665.7|23
1656755210000|2022-07-02 09:46:50|674.97|665.87|674.86|665.76|674.97|665.87|674.85|665.75|11
1656755220000|2022-07-02 09:47:00|674.85|665.75|674.84|665.74|674.89|665.79|674.84|665.74|15
1656755230000|2022-07-02 09:47:10|674.83|665.73|674.83|665.73|674.83|665.73|674.83|665.73|1
1656755240000|2022-07-02 09:47:20|674.84|665.74|674.84|665.74|674.86|665.76|674.84|665.74|5
1656755250000|2022-07-02 09:47:30|674.83|665.73|674.83|665.73|674.83|665.73|674.83|665.73|1
1656755260000|2022-07-02 09:47:40|674.82|665.72|674.83|665.73|674.83|665.73|674.81|665.71|9
1656755270000|2022-07-02 09:47:50|674.76|665.66|674.78|665.68|674.78|665.68|674.76|665.66|8
1656755280000|2022-07-02 09:48:00|674.77|665.67|674.82|665.72|674.85|665.75|674.77|665.67|9
1656755290000|2022-07-02 09:48:10|675.07|665.97|675.15|666.05|675.15|666.05|674.95|665.85|18
1656755300000|2022-07-02 09:48:20|675.61|666.51|675.76|666.66|675.89|666.79|675.57|666.47|17
1656755310000|2022-07-02 09:48:30|675.77|666.67|675.95|666.85|676.08|666.98|675.77|666.67|15
1656755320000|2022-07-02 09:48:40|675.94|666.84|675.9|666.8|676.07|666.97|675.9|666.8|19
1656755330000|2022-07-02 09:48:50|675.91|666.81|675.88|666.78|675.93|666.83|675.85|666.75|15
1656755340000|2022-07-02 09:49:00|675.91|666.81|675.9|666.8|675.92|666.82|675.89|666.79|10
1656755350000|2022-07-02 09:49:10|675.89|666.79|675.89|666.79|675.9|666.8|675.89|666.79|3
1656755360000|2022-07-02 09:49:20|675.91|666.81|676.14|667.04|676.15|667.05|675.91|666.81|14
1656755370000|2022-07-02 09:49:30|676.15|667.05|676.25|667.15|676.25|667.15|676.15|667.05|12
1656755380000|2022-07-02 09:49:40|676.26|667.16|676.19|667.09|676.27|667.17|676.16|667.06|15
1656755390000|2022-07-02 09:49:50|676.2|667.1|676.07|666.97|676.21|667.11|676.07|666.97|15
1656755400000|2022-07-02 09:50:00|676.09|666.99|676.76|667.66|676.8|667.7|676.04|666.94|22
1656755410000|2022-07-02 09:50:10|676.78|667.68|676.74|667.64|676.78|667.68|676.66|667.56|5
1656755420000|2022-07-02 09:50:20|676.81|667.71|676.96|667.86|676.96|667.86|676.81|667.71|10
1656755430000|2022-07-02 09:50:30|676.97|667.87|676.86|667.76|676.97|667.87|676.74|667.64|18
1656755440000|2022-07-02 09:50:40|676.9|667.8|676.72|667.62|676.91|667.81|676.72|667.62|18
1656755450000|2022-07-02 09:50:50|676.68|667.58|676.84|667.74|676.85|667.75|676.68|667.58|13
1656755460000|2022-07-02 09:51:00|676.85|667.75|676.99|667.89|677.08|667.98|676.81|667.71|21
1656755470000|2022-07-02 09:51:10|676.96|667.86|677.6|668.5|677.6|668.5|676.87|667.77|18
1656755480000|2022-07-02 09:51:20|677.61|668.51|677.79|668.69|677.94|668.84|677.56|668.46|21
1656755490000|2022-07-02 09:51:30|677.81|668.71|677.91|668.81|677.91|668.81|677.74|668.64|17
1656755500000|2022-07-02 09:51:40|677.85|668.75|678.03|668.93|678.06|668.96|677.85|668.75|13
1656755510000|2022-07-02 09:51:50|678.06|668.96|678.02|668.92|678.19|669.09|677.96|668.86|20
1656755520000|2022-07-02 09:52:00|677.95|668.85|677.79|668.69|677.95|668.85|677.79|668.69|10
1656755530000|2022-07-02 09:52:10|677.81|668.71|677.97|668.87|677.97|668.87|677.8|668.7|17
1656755540000|2022-07-02 09:52:20|678.02|668.92|677.94|668.84|678.03|668.93|677.89|668.79|5
1656755550000|2022-07-02 09:52:30|677.89|668.79|678.05|668.95|678.06|668.96|677.88|668.78|5
1656755560000|2022-07-02 09:52:40|677.98|668.88|678.05|668.95|678.1|669|677.98|668.88|9
1656755570000|2022-07-02 09:52:50|678.08|668.98|678.06|668.96|678.09|668.99|678.05|668.95|7
1656755580000|2022-07-02 09:53:00|678.09|668.99|677.98|668.88|678.09|668.99|677.98|668.88|5
1656755590000|2022-07-02 09:53:10|678.06|668.96|677.9|668.8|678.06|668.96|677.9|668.8|6
1656755600000|2022-07-02 09:53:20|677.83|668.73|677.81|668.71|677.83|668.73|677.81|668.71|4
1656755610000|2022-07-02 09:53:30|677.82|668.72|677.81|668.71|677.82|668.72|677.81|668.71|4
1656755620000|2022-07-02 09:53:40|677.82|668.72|677.83|668.73|677.83|668.73|677.82|668.72|2
1656755630000|2022-07-02 09:53:50|677.82|668.72|677.83|668.73|677.83|668.73|677.82|668.72|2
1656755650000|2022-07-02 09:54:10|677.8|668.7|677.14|668.04|677.8|668.7|677.12|668.02|5
1656755660000|2022-07-02 09:54:20|677.13|668.03|677.08|667.98|677.2|668.1|677.08|667.98|13
1656755670000|2022-07-02 09:54:30|676.79|667.69|676.9|667.8|676.96|667.86|676.79|667.69|13
1656755680000|2022-07-02 09:54:40|676.81|667.71|676.91|667.81|676.91|667.81|676.81|667.71|10
1656755690000|2022-07-02 09:54:50|676.89|667.79|676.97|667.87|676.98|667.88|676.89|667.79|8
1656755700000|2022-07-02 09:55:00|676.99|667.89|676.97|667.87|677.13|668.03|676.93|667.83|20
1656755710000|2022-07-02 09:55:10|676.95|667.85|676.8|667.7|676.95|667.85|676.79|667.69|9
1656755720000|2022-07-02 09:55:20|676.79|667.69|676.79|667.69|676.8|667.7|676.77|667.67|7
1656755730000|2022-07-02 09:55:30|676.78|667.68|676.81|667.71|676.85|667.75|676.78|667.68|10
1656755740000|2022-07-02 09:55:40|676.86|667.76|676.87|667.77|676.87|667.77|676.81|667.71|3
1656755750000|2022-07-02 09:55:50|676.86|667.76|676.82|667.72|676.86|667.76|676.79|667.69|8
1656755760000|2022-07-02 09:56:00|676.81|667.71|676.86|667.76|676.86|667.76|676.81|667.71|15
1656755770000|2022-07-02 09:56:10|676.87|667.77|677.01|667.91|677.04|667.94|676.85|667.75|12
1656755780000|2022-07-02 09:56:20|677.02|667.92|677.16|668.06|677.2|668.1|677.01|667.91|15
1656755790000|2022-07-02 09:56:30|677.13|668.03|677.02|667.92|677.19|668.09|676.96|667.86|12
1656755800000|2022-07-02 09:56:40|677|667.9|677.02|667.92|677.06|667.96|676.98|667.88|6
1656755810000|2022-07-02 09:56:50|677.03|667.93|677.02|667.92|677.03|667.93|676.99|667.89|4
1656755820000|2022-07-02 09:57:00|677.06|667.96|677.06|667.96|677.1|668|677.06|667.96|3
1656755830000|2022-07-02 09:57:10|677.11|668.01|677.1|668|677.15|668.05|677.1|668|3
1656755840000|2022-07-02 09:57:20|677.15|668.05|677.06|667.96|677.15|668.05|677.06|667.96|4
1656755850000|2022-07-02 09:57:30|677.15|668.05|677.1|668|677.15|668.05|676.95|667.85|4
1656755860000|2022-07-02 09:57:40|677.06|667.96|677.11|668.01|677.14|668.04|677.06|667.96|3
1656755870000|2022-07-02 09:57:50|677.03|667.93|677.04|667.94|677.04|667.94|677.03|667.93|2
1656755880000|2022-07-02 09:58:00|677|667.9|677.07|667.97|677.07|667.97|677|667.9|7
1656755890000|2022-07-02 09:58:10|677.09|667.99|676.95|667.85|677.11|668.01|676.92|667.82|15
1656755900000|2022-07-02 09:58:20|676.98|667.88|676.9|667.8|676.98|667.88|676.88|667.78|7
1656755910000|2022-07-02 09:58:30|676.94|667.84|677.73|668.63|677.73|668.63|676.94|667.84|18
1656755920000|2022-07-02 09:58:40|677.72|668.62|677.84|668.74|677.92|668.82|677.72|668.62|15
1656755930000|2022-07-02 09:58:50|677.93|668.83|677.87|668.77|677.97|668.87|677.81|668.71|15
1656755940000|2022-07-02 09:59:00|677.83|668.73|677.95|668.85|677.99|668.89|677.83|668.73|7
1656755950000|2022-07-02 09:59:10|677.96|668.86|677.98|668.88|677.99|668.89|677.93|668.83|11
1656755960000|2022-07-02 09:59:20|677.97|668.87|677.98|668.88|677.98|668.88|677.97|668.87|4
1656755970000|2022-07-02 09:59:30|678.07|668.97|678.16|669.06|678.2|669.1|678|668.9|14
1656755980000|2022-07-02 09:59:40|678.19|669.09|678.62|669.52|678.66|669.56|678.16|669.06|20
1656755990000|2022-07-02 09:59:50|678.61|669.51|678.81|669.71|678.85|669.75|678.61|669.51|9
1656756000000|2022-07-02 10:00:00|678.78|669.68|678.94|669.84|679.03|669.93|678.78|669.68|13
1656756010000|2022-07-02 10:00:10|678.98|669.88|678.89|669.79|679|669.9|678.85|669.75|13
1656756020000|2022-07-02 10:00:20|678.83|669.73|678.16|669.06|678.83|669.73|678.16|669.06|15
1656756030000|2022-07-02 10:00:30|678.26|669.16|678.64|669.54|678.65|669.55|678.26|669.16|18
1656756040000|2022-07-02 10:00:40|678.65|669.55|678.8|669.7|678.81|669.71|678.65|669.55|12
1656756050000|2022-07-02 10:00:50|678.81|669.71|678.72|669.62|678.81|669.71|678.68|669.58|9
1656756060000|2022-07-02 10:01:00|678.74|669.64|678.79|669.69|678.79|669.69|678.7|669.6|13
1656756070000|2022-07-02 10:01:10|678.8|669.7|678.84|669.74|678.84|669.74|678.8|669.7|9
1656756080000|2022-07-02 10:01:20|678.83|669.73|678.84|669.74|678.84|669.74|678.83|669.73|2
1656756090000|2022-07-02 10:01:30|678.85|669.75|678.9|669.8|678.9|669.8|678.74|669.64|11
1656756100000|2022-07-02 10:01:40|678.92|669.82|679.57|670.47|679.63|670.53|678.85|669.75|22
1656756110000|2022-07-02 10:01:50|679.55|670.45|679.22|670.12|679.57|670.47|679.08|669.98|13
1656756120000|2022-07-02 10:02:00|679.23|670.13|679.04|669.94|679.23|670.13|679.03|669.93|18
1656756130000|2022-07-02 10:02:10|679.01|669.91|678.88|669.78|679.01|669.91|678.88|669.78|10
1656756140000|2022-07-02 10:02:20|678.9|669.8|678.79|669.69|678.9|669.8|678.79|669.69|2
1656756150000|2022-07-02 10:02:30|678.75|669.65|678.75|669.65|678.82|669.72|678.75|669.65|12
1656756160000|2022-07-02 10:02:40|678.74|669.64|678.75|669.65|678.75|669.65|678.74|669.64|6
1656756170000|2022-07-02 10:02:50|678.74|669.64|678.73|669.63|678.75|669.65|678.73|669.63|8
1656756180000|2022-07-02 10:03:00|678.74|669.64|678.72|669.62|678.74|669.64|678.62|669.52|7
1656756190000|2022-07-02 10:03:10|678.67|669.57|678.63|669.53|678.72|669.62|678.63|669.53|4
1656756200000|2022-07-02 10:03:20|678.72|669.62|678.63|669.53|678.72|669.62|678.63|669.53|6
1656756210000|2022-07-02 10:03:30|678.69|669.59|678.64|669.54|678.69|669.59|678.6|669.5|9
1656756220000|2022-07-02 10:03:40|678.63|669.53|678.03|668.93|678.63|669.53|677.96|668.86|16
1656756230000|2022-07-02 10:03:50|677.97|668.87|677.89|668.79|677.97|668.87|677.85|668.75|12
1656756240000|2022-07-02 10:04:00|677.91|668.81|677.87|668.77|677.91|668.81|677.85|668.75|7
1656756250000|2022-07-02 10:04:10|677.88|668.78|678.04|668.94|678.04|668.94|677.85|668.75|8
1656756260000|2022-07-02 10:04:20|677.93|668.83|677.93|668.83|677.93|668.83|677.93|668.83|1
1656756270000|2022-07-02 10:04:30|677.95|668.85|677.93|668.83|678.05|668.95|677.91|668.81|8
1656756280000|2022-07-02 10:04:40|677.97|668.87|677.83|668.73|678|668.9|677.83|668.73|4
1656756290000|2022-07-02 10:04:50|677.82|668.72|677.76|668.66|677.82|668.72|677.76|668.66|12
1656756300000|2022-07-02 10:05:00|677.77|668.67|677.79|668.69|677.8|668.7|677.77|668.67|5
1656756310000|2022-07-02 10:05:10|677.76|668.66|677.78|668.68|677.79|668.69|677.73|668.63|8
1656756320000|2022-07-02 10:05:20|677.77|668.67|677.75|668.65|677.79|668.69|677.72|668.62|14
1656756330000|2022-07-02 10:05:30|677.74|668.64|677.78|668.68|677.85|668.75|677.74|668.64|10
1656756340000|2022-07-02 10:05:40|677.79|668.69|677.88|668.78|677.9|668.8|677.78|668.68|6
1656756350000|2022-07-02 10:05:50|677.9|668.8|677.89|668.79|677.9|668.8|677.89|668.79|2
1656756360000|2022-07-02 10:06:00|677.87|668.77|677.84|668.74|677.87|668.77|677.84|668.74|3
1656756370000|2022-07-02 10:06:10|677.85|668.75|677.81|668.71|677.88|668.78|677.81|668.71|11
1656756380000|2022-07-02 10:06:20|677.82|668.72|677.88|668.78|677.88|668.78|677.81|668.71|5
1656756390000|2022-07-02 10:06:30|677.84|668.74|677.86|668.76|677.86|668.76|677.84|668.74|3
1656756400000|2022-07-02 10:06:40|677.9|668.8|677.89|668.79|677.9|668.8|677.89|668.79|2
1656756410000|2022-07-02 10:06:50|677.88|668.78|677.87|668.77|677.88|668.78|677.85|668.75|5
1656756420000|2022-07-02 10:07:00|677.78|668.68|677.8|668.7|677.8|668.7|677.78|668.68|2
1656756430000|2022-07-02 10:07:10|677.81|668.71|677.87|668.77|677.87|668.77|677.81|668.71|5
1656756440000|2022-07-02 10:07:20|677.86|668.76|677.81|668.71|677.86|668.76|677.78|668.68|9
1656756450000|2022-07-02 10:07:30|677.82|668.72|677.85|668.75|677.86|668.76|677.82|668.72|6
1656756460000|2022-07-02 10:07:40|677.84|668.74|677.84|668.74|677.84|668.74|677.84|668.74|1
1656756470000|2022-07-02 10:07:50|677.85|668.75|677.8|668.7|677.85|668.75|677.8|668.7|2
1656756480000|2022-07-02 10:08:00|677.81|668.71|678.09|668.99|678.09|668.99|677.81|668.71|8
1656756490000|2022-07-02 10:08:10|678.02|668.92|677.96|668.86|678.03|668.93|677.96|668.86|4
1656756500000|2022-07-02 10:08:20|678.15|669.05|678.15|669.05|678.15|669.05|678.15|669.05|1
1656756510000|2022-07-02 10:08:30|678.1|669|677.97|668.87|678.15|669.05|677.93|668.83|11
1656756520000|2022-07-02 10:08:40|677.84|668.74|677.79|668.69|677.84|668.74|677.79|668.69|10
1656756530000|2022-07-02 10:08:50|677.8|668.7|677.31|668.21|677.8|668.7|677.11|668.01|21
1656756540000|2022-07-02 10:09:00|677.09|667.99|677.52|668.42|677.52|668.42|677.09|667.99|12
1656756550000|2022-07-02 10:09:10|677.53|668.43|677.44|668.34|677.53|668.43|677.42|668.32|10
1656756560000|2022-07-02 10:09:20|677.43|668.33|677.44|668.34|677.44|668.34|677.43|668.33|2
1656756570000|2022-07-02 10:09:30|677.43|668.33|677.04|667.94|677.46|668.36|677.04|667.94|10
1656756580000|2022-07-02 10:09:40|676.99|667.89|676.99|667.89|676.99|667.89|676.99|667.89|1
1656756590000|2022-07-02 10:09:50|676.98|667.88|676.92|667.82|677.05|667.95|676.92|667.82|12
1656756600000|2022-07-02 10:10:00|676.9|667.8|676.93|667.83|676.93|667.83|676.86|667.76|10
1656756610000|2022-07-02 10:10:10|676.97|667.87|677.5|668.4|677.62|668.52|676.88|667.78|16
1656756620000|2022-07-02 10:10:20|677.48|668.38|677.75|668.65|677.76|668.66|677.48|668.38|7
1656756630000|2022-07-02 10:10:30|677.73|668.63|677.74|668.64|677.74|668.64|677.73|668.63|4
1656756640000|2022-07-02 10:10:40|677.75|668.65|677.75|668.65|677.76|668.66|677.75|668.65|3
1656756650000|2022-07-02 10:10:50|677.8|668.7|677.86|668.76|677.86|668.76|677.8|668.7|4
1656756660000|2022-07-02 10:11:00|677.85|668.75|677.87|668.77|677.87|668.77|677.84|668.74|4
1656756680000|2022-07-02 10:11:20|677.77|668.67|677.82|668.72|677.82|668.72|677.77|668.67|5
1656756690000|2022-07-02 10:11:30|677.83|668.73|677.82|668.72|677.83|668.73|677.81|668.71|6
1656756700000|2022-07-02 10:11:40|677.83|668.73|677.88|668.78|677.94|668.84|677.83|668.73|8
1656756710000|2022-07-02 10:11:50|677.85|668.75|677.95|668.85|677.98|668.88|677.85|668.75|13
1656756720000|2022-07-02 10:12:00|678.07|668.97|678.83|669.73|678.9|669.8|678.07|668.97|21
1656756730000|2022-07-02 10:12:10|678.84|669.74|678.87|669.77|678.87|669.77|678.81|669.71|12
1656756740000|2022-07-02 10:12:20|678.86|669.76|678.9|669.8|678.93|669.83|678.85|669.75|8
1656756750000|2022-07-02 10:12:30|678.91|669.81|678.91|669.81|678.92|669.82|678.91|669.81|7
1656756760000|2022-07-02 10:12:40|678.86|669.76|678.86|669.76|678.86|669.76|678.86|669.76|1
1656756780000|2022-07-02 10:13:00|678.91|669.81|678.87|669.77|679.03|669.93|678.87|669.77|14
1656756790000|2022-07-02 10:13:10|678.86|669.76|678.89|669.79|678.89|669.79|678.86|669.76|3
1656756800000|2022-07-02 10:13:20|678.9|669.8|678.96|669.86|678.96|669.86|678.89|669.79|4
1656756810000|2022-07-02 10:13:30|679.02|669.92|678.97|669.87|679.02|669.92|678.95|669.85|16
1656756820000|2022-07-02 10:13:40|679|669.9|678.96|669.86|679|669.9|678.96|669.86|2
1656756830000|2022-07-02 10:13:50|678.97|669.87|678.95|669.85|678.99|669.89|678.94|669.84|7
1656756840000|2022-07-02 10:14:00|678.96|669.86|678.95|669.85|678.96|669.86|678.95|669.85|4
1656756850000|2022-07-02 10:14:10|678.96|669.86|678.95|669.85|678.96|669.86|678.93|669.83|11
1656756860000|2022-07-02 10:14:20|678.99|669.89|679.05|669.95|679.05|669.95|678.94|669.84|19
1656756870000|2022-07-02 10:14:30|678.99|669.89|678.96|669.86|678.99|669.89|678.94|669.84|7
1656756880000|2022-07-02 10:14:40|678.94|669.84|679.03|669.93|679.03|669.93|678.94|669.84|8
1656756890000|2022-07-02 10:14:50|679.06|669.96|679.03|669.93|679.13|670.03|679.03|669.93|8
1656756900000|2022-07-02 10:15:00|679.04|669.94|679.6|670.5|679.68|670.58|679.03|669.93|19
1656756910000|2022-07-02 10:15:10|679.58|670.48|679.61|670.51|679.64|670.54|679.55|670.45|22
1656756920000|2022-07-02 10:15:20|679.6|670.5|679.64|670.54|679.64|670.54|679.57|670.47|12
1656756930000|2022-07-02 10:15:30|679.66|670.56|679.67|670.57|679.67|670.57|679.64|670.54|7
1656756940000|2022-07-02 10:15:40|679.68|670.58|679.8|670.7|679.8|670.7|679.68|670.58|9
1656756950000|2022-07-02 10:15:50|679.78|670.68|679.81|670.71|679.81|670.71|679.76|670.66|6
1656756960000|2022-07-02 10:16:00|679.8|670.7|679.81|670.71|679.82|670.72|679.78|670.68|18
1656756970000|2022-07-02 10:16:10|679.82|670.72|679.78|670.68|679.82|670.72|679.78|670.68|6
1656756980000|2022-07-02 10:16:20|679.76|670.66|679.92|670.82|679.92|670.82|679.76|670.66|10
1656756990000|2022-07-02 10:16:30|679.86|670.76|679.87|670.77|679.98|670.88|679.86|670.76|15
1656757000000|2022-07-02 10:16:40|679.88|670.78|679.89|670.79|679.89|670.79|679.84|670.74|8
1656757010000|2022-07-02 10:16:50|679.88|670.78|679.92|670.82|679.95|670.85|679.86|670.76|17
1656757020000|2022-07-02 10:17:00|679.91|670.81|679.78|670.68|679.91|670.81|679.77|670.67|4
1656757030000|2022-07-02 10:17:10|679.79|670.69|679.75|670.65|679.8|670.7|679.74|670.64|11
1656757040000|2022-07-02 10:17:20|679.68|670.58|679.1|670|679.68|670.58|679.03|669.93|19
1656757050000|2022-07-02 10:17:30|679.11|670.01|679.1|670|679.13|670.03|679.08|669.98|10
1656757060000|2022-07-02 10:17:40|679.08|669.98|678.76|669.66|679.08|669.98|678.76|669.66|7
1656757070000|2022-07-02 10:17:50|678.74|669.64|678.71|669.61|678.74|669.64|678.71|669.61|9
1656757080000|2022-07-02 10:18:00|678.72|669.62|678.64|669.54|678.72|669.62|678.58|669.48|8
1656757090000|2022-07-02 10:18:10|678.63|669.53|678.64|669.54|678.66|669.56|678.63|669.53|4
1656757100000|2022-07-02 10:18:20|678.63|669.53|678.65|669.55|678.65|669.55|678.63|669.53|2
1656757110000|2022-07-02 10:18:30|678.66|669.56|678.7|669.6|678.71|669.61|678.64|669.54|7
1656757120000|2022-07-02 10:18:40|678.69|669.59|678.58|669.48|678.7|669.6|678.58|669.48|4
1656757130000|2022-07-02 10:18:50|678.61|669.51|678.59|669.49|678.62|669.52|678.58|669.48|11
1656757140000|2022-07-02 10:19:00|678.6|669.5|678.9|669.8|678.9|669.8|678.58|669.48|28
1656757150000|2022-07-02 10:19:10|678.89|669.79|678.91|669.81|678.97|669.87|678.89|669.79|18
1656757160000|2022-07-02 10:19:20|678.92|669.82|678.88|669.78|678.98|669.88|678.85|669.75|14
1656757170000|2022-07-02 10:19:30|678.9|669.8|678.93|669.83|678.93|669.83|678.9|669.8|2
1656757180000|2022-07-02 10:19:40|678.9|669.8|678.87|669.77|678.9|669.8|678.87|669.77|6
1656757190000|2022-07-02 10:19:50|678.88|669.78|678.79|669.69|678.89|669.79|678.79|669.69|4
1656757200000|2022-07-02 10:20:00|678.81|669.71|678.76|669.66|678.81|669.71|678.76|669.66|2
1656757210000|2022-07-02 10:20:10|678.75|669.65|678.75|669.65|678.75|669.65|678.74|669.64|3
1656757220000|2022-07-02 10:20:20|678.74|669.64|678.74|669.64|678.76|669.66|678.74|669.64|3
1656757230000|2022-07-02 10:20:30|678.75|669.65|678.77|669.67|678.77|669.67|678.74|669.64|7
1656757240000|2022-07-02 10:20:40|678.76|669.66|678.76|669.66|678.77|669.67|678.74|669.64|7
1656757250000|2022-07-02 10:20:50|678.77|669.67|678.8|669.7|678.82|669.72|678.76|669.66|9
1656757260000|2022-07-02 10:21:00|678.75|669.65|678.95|669.85|678.95|669.85|678.75|669.65|14
1656757270000|2022-07-02 10:21:10|678.92|669.82|679.51|670.41|679.55|670.45|678.9|669.8|16
1656757280000|2022-07-02 10:21:20|679.49|670.39|679.49|670.39|679.49|670.39|679.49|670.39|1
1656757290000|2022-07-02 10:21:30|679.48|670.38|679.48|670.38|679.48|670.38|679.48|670.38|1
1656757300000|2022-07-02 10:21:40|679.54|670.44|679.56|670.46|679.56|670.46|679.54|670.44|3
1656757310000|2022-07-02 10:21:50|679.55|670.45|679.53|670.43|679.55|670.45|679.53|670.43|5
1656757320000|2022-07-02 10:22:00|679.45|670.35|679.42|670.32|679.47|670.37|679.42|670.32|9
1656757330000|2022-07-02 10:22:10|679.38|670.28|679.38|670.28|679.38|670.28|679.38|670.28|1
1656757340000|2022-07-02 10:22:20|679.37|670.27|678.94|669.84|679.38|670.28|678.85|669.75|13
1656757350000|2022-07-02 10:22:30|678.93|669.83|678.81|669.71|678.94|669.84|678.81|669.71|7
1656757360000|2022-07-02 10:22:40|678.82|669.72|678.73|669.63|678.82|669.72|678.73|669.63|3
1656757370000|2022-07-02 10:22:50|678.72|669.62|678.58|669.48|678.73|669.63|678.55|669.45|9
1656757380000|2022-07-02 10:23:00|678.59|669.49|678.56|669.46|678.6|669.5|678.56|669.46|10
1656757390000|2022-07-02 10:23:10|678.59|669.49|678.59|669.49|678.59|669.49|678.59|669.49|1
1656757400000|2022-07-02 10:23:20|678.56|669.46|678.57|669.47|678.57|669.47|678.56|669.46|4
1656757410000|2022-07-02 10:23:30|678.56|669.46|678.55|669.45|678.56|669.46|678.53|669.43|3
1656757420000|2022-07-02 10:23:40|678.56|669.46|678.55|669.45|678.56|669.46|678.55|669.45|4
1656757430000|2022-07-02 10:23:50|678.52|669.42|678.51|669.41|678.55|669.45|678.51|669.41|13
1656757440000|2022-07-02 10:24:00|678.48|669.38|678.11|669.01|678.48|669.38|678.08|668.98|15
1656757450000|2022-07-02 10:24:10|678.08|668.98|678.04|668.94|678.11|669.01|677.95|668.85|6
1656757460000|2022-07-02 10:24:20|677.95|668.85|677.93|668.83|678.04|668.94|677.93|668.83|6
1656757470000|2022-07-02 10:24:30|678.02|668.92|678.02|668.92|678.05|668.95|678.02|668.92|5
1656757480000|2022-07-02 10:24:40|678.05|668.95|678|668.9|678.05|668.95|677.97|668.87|4
1656757490000|2022-07-02 10:24:50|677.99|668.89|677.8|668.7|677.99|668.89|677.8|668.7|8
1656757500000|2022-07-02 10:25:00|677.79|668.69|677.65|668.55|677.79|668.69|677.63|668.53|8
1656757510000|2022-07-02 10:25:10|677.64|668.54|677.62|668.52|677.64|668.54|677.62|668.52|2
1656757520000|2022-07-02 10:25:20|677.55|668.45|677.51|668.41|677.55|668.45|677.51|668.41|16
1656757530000|2022-07-02 10:25:30|677.5|668.4|677.01|667.91|677.5|668.4|677.01|667.91|10
1656757540000|2022-07-02 10:25:40|677.06|667.96|677.03|667.93|677.07|667.97|677.01|667.91|5
1656757550000|2022-07-02 10:25:50|677.01|667.91|676.94|667.84|677.03|667.93|676.91|667.81|10
1656757560000|2022-07-02 10:26:00|676.93|667.83|676.98|667.88|676.98|667.88|676.93|667.83|8
1656757570000|2022-07-02 10:26:10|676.93|667.83|676.93|667.83|676.98|667.88|676.91|667.81|5
1656757580000|2022-07-02 10:26:20|676.91|667.81|677|667.9|677.05|667.95|676.91|667.81|10
1656757590000|2022-07-02 10:26:30|677.04|667.94|676.92|667.82|677.04|667.94|676.92|667.82|16
1656757600000|2022-07-02 10:26:40|676.93|667.83|676.91|667.81|676.94|667.84|676.89|667.79|7
1656757610000|2022-07-02 10:26:50|676.92|667.82|676.92|667.82|676.93|667.83|676.91|667.81|10
1656757620000|2022-07-02 10:27:00|676.93|667.83|677|667.9|677.06|667.96|676.92|667.82|17
1656757630000|2022-07-02 10:27:10|677.01|667.91|677.02|667.92|677.09|667.99|677|667.9|15
1656757640000|2022-07-02 10:27:20|677.01|667.91|677.78|668.68|677.81|668.71|677.01|667.91|22
1656757650000|2022-07-02 10:27:30|677.82|668.72|677.8|668.7|677.82|668.72|677.8|668.7|3
1656757660000|2022-07-02 10:27:40|677.75|668.65|677.77|668.67|677.78|668.68|677.75|668.65|4
1656757670000|2022-07-02 10:27:50|677.79|668.69|677.82|668.72|677.82|668.72|677.79|668.69|2
1656757680000|2022-07-02 10:28:00|677.81|668.71|677.77|668.67|677.81|668.71|677.77|668.67|5
1656757690000|2022-07-02 10:28:10|677.71|668.61|677.7|668.6|677.72|668.62|677.7|668.6|3
1656757700000|2022-07-02 10:28:20|677.69|668.59|677.7|668.6|677.7|668.6|677.69|668.59|2
1656757710000|2022-07-02 10:28:30|677.69|668.59|677.7|668.6|677.7|668.6|677.69|668.59|2
1656757740000|2022-07-02 10:29:00|677.59|668.49|677.59|668.49|677.59|668.49|677.59|668.49|1
1656757750000|2022-07-02 10:29:10|677.58|668.48|677.86|668.76|677.91|668.81|677.58|668.48|15
1656757760000|2022-07-02 10:29:20|677.9|668.8|677.81|668.71|677.9|668.8|677.81|668.71|3
1656757770000|2022-07-02 10:29:30|677.82|668.72|678.08|668.98|678.11|669.01|677.81|668.71|11
1656757780000|2022-07-02 10:29:40|678.07|668.97|678.22|669.12|678.22|669.12|678.03|668.93|4
1656757790000|2022-07-02 10:29:50|678.25|669.15|678.17|669.07|678.25|669.15|678.17|669.07|3
1656757800000|2022-07-02 10:30:00|678.12|669.02|677.96|668.86|678.14|669.04|677.96|668.86|11
1656757810000|2022-07-02 10:30:10|677.94|668.84|677.76|668.66|677.94|668.84|677.75|668.65|11
1656757820000|2022-07-02 10:30:20|677.73|668.63|677.66|668.56|677.73|668.63|677.66|668.56|3
1656757840000|2022-07-02 10:30:40|677.67|668.57|677.76|668.66|677.78|668.68|677.67|668.57|7
1656757850000|2022-07-02 10:30:50|677.78|668.68|677.77|668.67|677.78|668.68|677.77|668.67|2
1656757860000|2022-07-02 10:31:00|677.76|668.66|677.79|668.69|677.79|668.69|677.76|668.66|2
1656757880000|2022-07-02 10:31:20|677.76|668.66|677.76|668.66|677.76|668.66|677.76|668.66|1
1656757890000|2022-07-02 10:31:30|677.75|668.65|677.71|668.61|677.75|668.65|677.67|668.57|3
1656757900000|2022-07-02 10:31:40|677.72|668.62|677.71|668.61|677.75|668.65|677.62|668.52|10
1656757910000|2022-07-02 10:31:50|677.72|668.62|677.73|668.63|677.8|668.7|677.72|668.62|6
1656757930000|2022-07-02 10:32:10|677.78|668.68|677.79|668.69|677.79|668.69|677.78|668.68|2
1656757940000|2022-07-02 10:32:20|677.75|668.65|677.75|668.65|677.75|668.65|677.74|668.64|3
1656757950000|2022-07-02 10:32:30|677.78|668.68|677.95|668.85|677.96|668.86|677.78|668.68|16
1656757960000|2022-07-02 10:32:40|678|668.9|677.88|668.78|678|668.9|677.84|668.74|14
1656757970000|2022-07-02 10:32:50|677.84|668.74|677.86|668.76|677.88|668.78|677.84|668.74|7
1656757980000|2022-07-02 10:33:00|677.88|668.78|677.86|668.76|677.88|668.78|677.86|668.76|2
1656757990000|2022-07-02 10:33:10|677.82|668.72|677.9|668.8|677.9|668.8|677.82|668.72|4
1656758000000|2022-07-02 10:33:20|677.87|668.77|677.87|668.77|677.9|668.8|677.85|668.75|12
1656758010000|2022-07-02 10:33:30|677.85|668.75|677.97|668.87|677.97|668.87|677.85|668.75|10
1656758020000|2022-07-02 10:33:40|677.94|668.84|677.88|668.78|677.97|668.87|677.88|668.78|4
1656758030000|2022-07-02 10:33:50|677.94|668.84|677.99|668.89|678.09|668.99|677.91|668.81|11
1656758040000|2022-07-02 10:34:00|677.95|668.85|677.95|668.85|677.95|668.85|677.95|668.85|1
1656758050000|2022-07-02 10:34:10|677.94|668.84|677.93|668.83|677.94|668.84|677.9|668.8|8
1656758060000|2022-07-02 10:34:20|677.92|668.82|677.85|668.75|677.95|668.85|677.85|668.75|4
1656758070000|2022-07-02 10:34:30|677.86|668.76|677.89|668.79|677.9|668.8|677.85|668.75|14
1656758080000|2022-07-02 10:34:40|677.95|668.85|678.78|669.68|678.78|669.68|677.95|668.85|17
1656758090000|2022-07-02 10:34:50|678.75|669.65|679.63|670.53|679.78|670.68|678.75|669.65|18
1656758100000|2022-07-02 10:35:00|679.65|670.55|679.73|670.63|679.8|670.7|679.37|670.27|22
1656758110000|2022-07-02 10:35:10|679.75|670.65|679.73|670.63|679.77|670.67|679.71|670.61|12
1656758120000|2022-07-02 10:35:20|679.8|670.7|680.11|671.01|680.15|671.05|679.8|670.7|14
1656758130000|2022-07-02 10:35:30|680.1|671|680.11|671.01|680.11|671.01|680.04|670.94|10
1656758140000|2022-07-02 10:35:40|680.08|670.98|680.1|671|680.27|671.17|680.08|670.98|10
1656758150000|2022-07-02 10:35:50|680.16|671.06|681.26|672.16|681.26|672.16|680.16|671.06|27
1656758160000|2022-07-02 10:36:00|681.29|672.19|682.18|673.08|682.18|673.08|681.29|672.19|30
1656758170000|2022-07-02 10:36:10|682.13|673.03|682.33|673.23|682.76|673.66|682.13|673.03|24
1656758180000|2022-07-02 10:36:20|682.29|673.19|681.33|672.23|682.29|673.19|681.31|672.21|19
1656758190000|2022-07-02 10:36:30|681.32|672.22|681.2|672.1|681.38|672.28|681.06|671.96|20
1656758200000|2022-07-02 10:36:40|681.21|672.11|681.63|672.53|681.73|672.63|681.21|672.11|14
1656758210000|2022-07-02 10:36:50|681.62|672.52|681.24|672.14|681.62|672.52|681.15|672.05|17
1656758220000|2022-07-02 10:37:00|681.25|672.15|681.08|671.98|681.25|672.15|681|671.9|22
1656758230000|2022-07-02 10:37:10|681.06|671.96|680.88|671.78|681.12|672.02|680.85|671.75|17
1656758240000|2022-07-02 10:37:20|680.89|671.79|680.9|671.8|680.9|671.8|680.89|671.79|4
1656758250000|2022-07-02 10:37:30|680.89|671.79|680.88|671.78|680.9|671.8|680.88|671.78|3
1656758260000|2022-07-02 10:37:40|680.89|671.79|681.18|672.08|681.18|672.08|680.89|671.79|17
1656758270000|2022-07-02 10:37:50|681.26|672.16|681.76|672.66|681.77|672.67|681.26|672.16|16
1656758280000|2022-07-02 10:38:00|681.77|672.67|682.01|672.91|682.01|672.91|681.77|672.67|24
1656758290000|2022-07-02 10:38:10|682.03|672.93|681.98|672.88|682.14|673.04|681.98|672.88|17
1656758300000|2022-07-02 10:38:20|681.99|672.89|681.98|672.88|682.01|672.91|681.93|672.83|13
1656758310000|2022-07-02 10:38:30|681.96|672.86|681.99|672.89|682.05|672.95|681.89|672.79|15
1656758320000|2022-07-02 10:38:40|682.02|672.92|682.14|673.04|682.24|673.14|682.02|672.92|18
1656758330000|2022-07-02 10:38:50|682.19|673.09|682.12|673.02|682.23|673.13|682.12|673.02|12
1656758340000|2022-07-02 10:39:00|682.14|673.04|682.12|673.02|682.17|673.07|682.12|673.02|10
1656758350000|2022-07-02 10:39:10|682.09|672.99|681.99|672.89|682.11|673.01|681.96|672.86|15
1656758360000|2022-07-02 10:39:20|681.97|672.87|681.96|672.86|681.99|672.89|681.94|672.84|5
1656758370000|2022-07-02 10:39:30|681.99|672.89|681.98|672.88|682.04|672.94|681.96|672.86|14
1656758380000|2022-07-02 10:39:40|681.95|672.85|682.21|673.11|682.25|673.15|681.95|672.85|20
1656758390000|2022-07-02 10:39:50|682.26|673.16|682.88|673.78|682.88|673.78|682.26|673.16|19
1656758400000|2022-07-02 10:40:00|682.95|673.85|683.08|673.98|683.09|673.99|682.85|673.75|21
1656758410000|2022-07-02 10:40:10|683.06|673.96|683.75|674.65|683.76|674.66|683.06|673.96|20
1656758420000|2022-07-02 10:40:20|683.76|674.66|683.87|674.77|683.87|674.77|683.75|674.65|12
1656758430000|2022-07-02 10:40:30|683.74|674.64|683.71|674.61|683.74|674.64|683.67|674.57|9
1656758440000|2022-07-02 10:40:40|683.69|674.59|683.06|673.96|683.74|674.64|683.06|673.96|28
1656758450000|2022-07-02 10:40:50|683.04|673.94|682.94|673.84|683.08|673.98|682.94|673.84|15
1656758460000|2022-07-02 10:41:00|682.91|673.81|682.76|673.66|682.92|673.82|682.76|673.66|16
1656758470000|2022-07-02 10:41:10|682.77|673.67|682.76|673.66|682.78|673.68|682.72|673.62|8
1656758480000|2022-07-02 10:41:20|682.77|673.67|682.7|673.6|682.77|673.67|682.7|673.6|8
1656758490000|2022-07-02 10:41:30|682.77|673.67|682.73|673.63|682.77|673.67|682.73|673.63|6
1656758500000|2022-07-02 10:41:40|682.74|673.64|682.73|673.63|682.74|673.64|682.72|673.62|6
1656758520000|2022-07-02 10:42:00|682.72|673.62|682.71|673.61|682.73|673.63|682.71|673.61|10
1656758530000|2022-07-02 10:42:10|682.72|673.62|682.71|673.61|682.72|673.62|682.71|673.61|2
1656758540000|2022-07-02 10:42:20|682.7|673.6|682.57|673.47|682.72|673.62|682.56|673.46|17
1656758550000|2022-07-02 10:42:30|682.58|673.48|681.75|672.65|682.59|673.49|681.75|672.65|25
1656758560000|2022-07-02 10:42:40|681.74|672.64|681.82|672.72|681.82|672.72|681.61|672.51|18
1656758570000|2022-07-02 10:42:50|681.84|672.74|681.93|672.83|682.01|672.91|681.84|672.74|12
1656758580000|2022-07-02 10:43:00|681.91|672.81|681.89|672.79|681.96|672.86|681.89|672.79|13
1656758590000|2022-07-02 10:43:10|681.9|672.8|681.92|672.82|681.93|672.83|681.9|672.8|4
1656758610000|2022-07-02 10:43:30|681.95|672.85|682.69|673.59|682.7|673.6|681.92|672.82|22
1656758620000|2022-07-02 10:43:40|682.65|673.55|682.91|673.81|682.91|673.81|682.65|673.55|9
1656758630000|2022-07-02 10:43:50|682.9|673.8|682.9|673.8|682.91|673.81|682.9|673.8|7
1656758640000|2022-07-02 10:44:00|682.8|673.7|682.74|673.64|682.8|673.7|682.73|673.63|7
1656758650000|2022-07-02 10:44:10|682.76|673.66|682.68|673.58|682.76|673.66|682.65|673.55|9
1656758660000|2022-07-02 10:44:20|682.71|673.61|682.72|673.62|682.74|673.64|682.71|673.61|10
1656758670000|2022-07-02 10:44:30|682.71|673.61|682.69|673.59|682.71|673.61|682.68|673.58|6
1656758680000|2022-07-02 10:44:40|682.79|673.69|682.68|673.58|682.79|673.69|682.67|673.57|9
1656758690000|2022-07-02 10:44:50|682.66|673.56|682.71|673.61|682.71|673.61|682.66|673.56|7
1656758700000|2022-07-02 10:45:00|682.7|673.6|682.69|673.59|682.72|673.62|682.69|673.59|3
1656758710000|2022-07-02 10:45:10|682.7|673.6|682.69|673.59|682.71|673.61|682.68|673.58|7
1656758720000|2022-07-02 10:45:20|682.68|673.58|682.68|673.58|682.69|673.59|682.68|673.58|9
1656758730000|2022-07-02 10:45:30|682.69|673.59|683.42|674.32|683.42|674.32|682.69|673.59|12
1656758740000|2022-07-02 10:45:40|683.46|674.36|683.19|674.09|683.53|674.43|683.19|674.09|18
1656758750000|2022-07-02 10:45:50|683.2|674.1|683.21|674.11|683.33|674.23|683.09|673.99|15
1656758760000|2022-07-02 10:46:00|683.19|674.09|683.06|673.96|683.21|674.11|682.95|673.85|16
1656758770000|2022-07-02 10:46:10|683.12|674.02|683.68|674.58|683.68|674.58|683.12|674.02|29
1656758780000|2022-07-02 10:46:20|683.7|674.6|683.76|674.66|683.76|674.66|683.68|674.58|11
1656758790000|2022-07-02 10:46:30|683.78|674.68|683.94|674.84|683.95|674.85|683.78|674.68|13
1656758800000|2022-07-02 10:46:40|683.95|674.85|683.82|674.72|683.96|674.86|683.8|674.7|8
1656758810000|2022-07-02 10:46:50|683.79|674.69|683.16|674.06|683.82|674.72|683.1|674|16
1656758820000|2022-07-02 10:47:00|683.17|674.07|682.88|673.78|683.17|674.07|682.88|673.78|5
1656758830000|2022-07-02 10:47:10|682.91|673.81|682.88|673.78|682.92|673.82|682.87|673.77|7
1656758840000|2022-07-02 10:47:20|682.89|673.79|682.88|673.78|682.89|673.79|682.88|673.78|2
1656758850000|2022-07-02 10:47:30|682.83|673.73|682.76|673.66|682.84|673.74|682.76|673.66|9
1656758860000|2022-07-02 10:47:40|682.75|673.65|682.76|673.66|682.76|673.66|682.56|673.46|16
1656758870000|2022-07-02 10:47:50|682.85|673.75|682.92|673.82|682.94|673.84|682.85|673.75|11
1656758880000|2022-07-02 10:48:00|682.98|673.88|682.98|673.88|682.98|673.88|682.9|673.8|3
1656758890000|2022-07-02 10:48:10|682.9|673.8|682.9|673.8|683.02|673.92|682.9|673.8|7
1656758900000|2022-07-02 10:48:20|682.98|673.88|683.69|674.59|683.72|674.62|682.98|673.88|21
1656758910000|2022-07-02 10:48:30|683.65|674.55|683.1|674|683.65|674.55|683.1|674|8
1656758920000|2022-07-02 10:48:40|683.11|674.01|682.91|673.81|683.15|674.05|682.91|673.81|14
1656758930000|2022-07-02 10:48:50|682.9|673.8|682.9|673.8|682.9|673.8|682.89|673.79|3
1656758940000|2022-07-02 10:49:00|682.91|673.81|682.87|673.77|682.92|673.82|682.79|673.69|8
1656758950000|2022-07-02 10:49:10|682.96|673.86|683.06|673.96|683.12|674.02|682.96|673.86|16
1656758960000|2022-07-02 10:49:20|683.12|674.02|683.14|674.04|683.15|674.05|683.09|673.99|13
1656758970000|2022-07-02 10:49:30|683.11|674.01|683.11|674.01|683.18|674.08|683.05|673.95|19
1656758980000|2022-07-02 10:49:40|683.08|673.98|683.08|673.98|683.12|674.02|683.05|673.95|14
1656758990000|2022-07-02 10:49:50|683.07|673.97|683.07|673.97|683.07|673.97|683.07|673.97|1
1656759000000|2022-07-02 10:50:00|683.06|673.96|683.06|673.96|683.08|673.98|683.03|673.93|7
1656759010000|2022-07-02 10:50:10|683.04|673.94|683.03|673.93|683.04|673.94|683.03|673.93|4
1656759020000|2022-07-02 10:50:20|683.04|673.94|683.06|673.96|683.06|673.96|683.01|673.91|7
1656759030000|2022-07-02 10:50:30|683.01|673.91|683.19|674.09|683.19|674.09|683.01|673.91|7
1656759040000|2022-07-02 10:50:40|683.22|674.12|683.1|674|683.22|674.12|683.1|674|12
1656759050000|2022-07-02 10:50:50|683.14|674.04|683.57|674.47|683.57|674.47|683.1|674|19
1656759060000|2022-07-02 10:51:00|683.55|674.45|683.63|674.53|683.67|674.57|683.55|674.45|6
1656759070000|2022-07-02 10:51:10|683.62|674.52|683.21|674.11|683.62|674.52|683.12|674.02|12
1656759080000|2022-07-02 10:51:20|683.16|674.06|683.18|674.08|683.24|674.14|683.16|674.06|8
1656759090000|2022-07-02 10:51:30|683.22|674.12|683.31|674.21|683.35|674.25|683.18|674.08|16
1656759100000|2022-07-02 10:51:40|683.35|674.25|683.72|674.62|683.72|674.62|683.21|674.11|15
1656759110000|2022-07-02 10:51:50|683.69|674.59|683.84|674.74|683.87|674.77|683.69|674.59|15
1656759120000|2022-07-02 10:52:00|683.85|674.75|684.7|675.6|684.75|675.65|683.85|674.75|27
1656759130000|2022-07-02 10:52:10|684.73|675.63|685.21|676.11|685.21|676.11|684.72|675.62|22
1656759140000|2022-07-02 10:52:20|685.22|676.12|685.2|676.1|685.75|676.65|685.2|676.1|22
1656759150000|2022-07-02 10:52:30|685.19|676.09|684.89|675.79|685.26|676.16|684.86|675.76|20
1656759160000|2022-07-02 10:52:40|684.88|675.78|685.02|675.92|685.08|675.98|684.83|675.73|19
1656759170000|2022-07-02 10:52:50|685.06|675.96|685.03|675.93|685.16|676.06|685|675.9|22
1656759180000|2022-07-02 10:53:00|685.01|675.91|685.11|676.01|685.12|676.02|684.97|675.87|20
1656759190000|2022-07-02 10:53:10|685.12|676.02|685.11|676.01|685.18|676.08|685.04|675.94|14
1656759200000|2022-07-02 10:53:20|685.1|676|684.99|675.89|685.18|676.08|684.95|675.85|13
1656759210000|2022-07-02 10:53:30|684.96|675.86|684.89|675.79|684.99|675.89|684.88|675.78|9
1656759220000|2022-07-02 10:53:40|684.88|675.78|684.97|675.87|685.01|675.91|684.87|675.77|12
1656759230000|2022-07-02 10:53:50|684.99|675.89|684.99|675.89|685.04|675.94|684.94|675.84|23
1656759240000|2022-07-02 10:54:00|685.03|675.93|684.94|675.84|685.05|675.95|684.92|675.82|20
1656759250000|2022-07-02 10:54:10|684.95|675.85|684.81|675.71|684.95|675.85|684.78|675.68|13
1656759260000|2022-07-02 10:54:20|684.82|675.72|684.81|675.71|684.83|675.73|684.78|675.68|10
1656759270000|2022-07-02 10:54:30|684.78|675.68|684.87|675.77|684.92|675.82|684.78|675.68|13
1656759280000|2022-07-02 10:54:40|684.86|675.76|684.87|675.77|684.91|675.81|684.85|675.75|16
1656759290000|2022-07-02 10:54:50|684.85|675.75|684.89|675.79|684.91|675.81|684.84|675.74|7
1656759300000|2022-07-02 10:55:00|684.88|675.78|684.68|675.58|684.89|675.79|684.67|675.57|7
1656759310000|2022-07-02 10:55:10|684.69|675.59|684.67|675.57|684.72|675.62|684.67|675.57|6
1656759320000|2022-07-02 10:55:20|684.68|675.58|684.69|675.59|684.7|675.6|684.68|675.58|6
1656759330000|2022-07-02 10:55:30|684.68|675.58|684.77|675.67|684.77|675.67|684.68|675.58|13
1656759340000|2022-07-02 10:55:40|684.78|675.68|684.78|675.68|684.8|675.7|684.76|675.66|7
1656759350000|2022-07-02 10:55:50|684.81|675.71|684.84|675.74|684.87|675.77|684.78|675.68|11
1656759360000|2022-07-02 10:56:00|684.85|675.75|684.85|675.75|684.87|675.77|684.84|675.74|5
1656759370000|2022-07-02 10:56:10|684.88|675.78|684.85|675.75|684.88|675.78|684.85|675.75|2
1656759380000|2022-07-02 10:56:20|684.88|675.78|684.85|675.75|684.88|675.78|684.85|675.75|4
1656759390000|2022-07-02 10:56:30|684.91|675.81|684.91|675.81|684.94|675.84|684.91|675.81|3
1656759400000|2022-07-02 10:56:40|684.9|675.8|684.89|675.79|684.91|675.81|684.88|675.78|9
1656759410000|2022-07-02 10:56:50|684.9|675.8|684.89|675.79|684.9|675.8|684.86|675.76|4
1656759420000|2022-07-02 10:57:00|684.87|675.77|684.82|675.72|684.88|675.78|684.82|675.72|9
1656759430000|2022-07-02 10:57:10|684.84|675.74|684.88|675.78|684.88|675.78|684.82|675.72|12
1656759440000|2022-07-02 10:57:20|684.9|675.8|684.94|675.84|684.97|675.87|684.86|675.76|12
1656759450000|2022-07-02 10:57:30|684.97|675.87|684.94|675.84|685|675.9|684.94|675.84|4
1656759460000|2022-07-02 10:57:40|684.97|675.87|685.02|675.92|685.04|675.94|684.92|675.82|9
1656759470000|2022-07-02 10:57:50|685.04|675.94|684.85|675.75|685.07|675.97|684.83|675.73|7
1656759480000|2022-07-02 10:58:00|684.83|675.73|684.94|675.84|684.99|675.89|684.83|675.73|13
1656759490000|2022-07-02 10:58:10|684.97|675.87|684.94|675.84|684.97|675.87|684.94|675.84|4
1656759500000|2022-07-02 10:58:20|684.97|675.87|684.86|675.76|684.97|675.87|684.84|675.74|7
1656759510000|2022-07-02 10:58:30|684.89|675.79|684.96|675.86|684.96|675.86|684.86|675.76|9
1656759520000|2022-07-02 10:58:40|684.97|675.87|684.9|675.8|685.05|675.95|684.88|675.78|11
1656759530000|2022-07-02 10:58:50|684.85|675.75|684.85|675.75|684.85|675.75|684.85|675.75|1
1656759550000|2022-07-02 10:59:10|684.84|675.74|684.85|675.75|684.85|675.75|684.84|675.74|2
1656759560000|2022-07-02 10:59:20|684.84|675.74|684.84|675.74|684.84|675.74|684.84|675.74|1
1656759590000|2022-07-02 10:59:50|684.85|675.75|684.84|675.74|684.85|675.75|684.84|675.74|2
1656759600000|2022-07-02 11:00:00|684.85|675.75|685.54|676.44|685.71|676.61|684.85|675.75|19
1656759610000|2022-07-02 11:00:10|685.56|676.46|686.2|677.1|686.2|677.1|685.56|676.46|26
1656759620000|2022-07-02 11:00:20|686.21|677.11|687|677.9|687|677.9|686.21|677.11|23
1656759630000|2022-07-02 11:00:30|686.96|677.86|688.07|678.97|688.07|678.97|686.95|677.85|29
1656759640000|2022-07-02 11:00:40|688.08|678.98|686.77|677.67|688.31|679.21|686.75|677.65|32
1656759650000|2022-07-02 11:00:50|686.76|677.66|686.09|676.99|686.77|677.67|686.09|676.99|22
1656759660000|2022-07-02 11:01:00|686.03|676.93|686.23|677.13|686.25|677.15|685.99|676.89|24
1656759670000|2022-07-02 11:01:10|686.25|677.15|686.71|677.61|686.72|677.62|686.12|677.02|16
1656759680000|2022-07-02 11:01:20|686.62|677.52|686.8|677.7|686.81|677.71|686.62|677.52|13
1656759690000|2022-07-02 11:01:30|686.81|677.71|686.8|677.7|686.81|677.71|686.79|677.69|11
1656759700000|2022-07-02 11:01:40|686.79|677.69|685.33|676.23|686.8|677.7|685.33|676.23|23
1656759710000|2022-07-02 11:01:50|685.41|676.31|685.16|676.06|685.42|676.32|685.11|676.01|17
1656759720000|2022-07-02 11:02:00|685.21|676.11|684.89|675.79|685.23|676.13|684.88|675.78|20
1656759730000|2022-07-02 11:02:10|684.9|675.8|684.77|675.67|684.91|675.81|684.77|675.67|7
1656759740000|2022-07-02 11:02:20|684.74|675.64|684.74|675.64|684.75|675.65|684.74|675.64|3
1656759750000|2022-07-02 11:02:30|684.73|675.63|684.63|675.53|684.73|675.63|684.63|675.53|5
1656759760000|2022-07-02 11:02:40|684.62|675.52|684.02|674.92|684.62|675.52|684.02|674.92|10
1656759770000|2022-07-02 11:02:50|683.95|674.85|683.95|674.85|683.95|674.85|683.95|674.85|1
1656759780000|2022-07-02 11:03:00|683.92|674.82|683.84|674.74|683.92|674.82|683.84|674.74|6
1656759790000|2022-07-02 11:03:10|683.83|674.73|683.63|674.53|683.83|674.73|683.63|674.53|12
1656759800000|2022-07-02 11:03:20|683.55|674.45|683.56|674.46|683.57|674.47|683.54|674.44|13
1656759810000|2022-07-02 11:03:30|683.54|674.44|683.61|674.51|683.61|674.51|683.53|674.43|15
1656759820000|2022-07-02 11:03:40|683.7|674.6|683.81|674.71|683.81|674.71|683.65|674.55|8
1656759830000|2022-07-02 11:03:50|683.75|674.65|683.81|674.71|683.82|674.72|683.74|674.64|6
1656759840000|2022-07-02 11:04:00|683.96|674.86|683.96|674.86|683.96|674.86|683.95|674.85|9
1656759850000|2022-07-02 11:04:10|683.95|674.85|683.96|674.86|683.98|674.88|683.95|674.85|14
1656759860000|2022-07-02 11:04:20|683.93|674.83|683.95|674.85|683.96|674.86|683.93|674.83|7
1656759870000|2022-07-02 11:04:30|683.94|674.84|683.95|674.85|683.95|674.85|683.94|674.84|2
1656759880000|2022-07-02 11:04:40|683.94|674.84|683.94|674.84|683.94|674.84|683.93|674.83|3
1656759890000|2022-07-02 11:04:50|683.93|674.83|683.84|674.74|683.94|674.84|683.84|674.74|9
1656759900000|2022-07-02 11:05:00|683.83|674.73|683.65|674.55|683.84|674.74|683.64|674.54|9
1656759910000|2022-07-02 11:05:10|683.66|674.56|683.63|674.53|683.72|674.62|683.63|674.53|13
1656759920000|2022-07-02 11:05:20|683.64|674.54|683.83|674.73|683.83|674.73|683.63|674.53|22
1656759930000|2022-07-02 11:05:30|683.82|674.72|683.81|674.71|683.84|674.74|683.8|674.7|8
1656759940000|2022-07-02 11:05:40|683.8|674.7|683.86|674.76|683.86|674.76|683.8|674.7|8
1656759950000|2022-07-02 11:05:50|683.89|674.79|683.89|674.79|683.9|674.8|683.89|674.79|3
1656759960000|2022-07-02 11:06:00|683.9|674.8|683.92|674.82|683.92|674.82|683.9|674.8|2
1656759970000|2022-07-02 11:06:10|683.95|674.85|684.05|674.95|684.07|674.97|683.95|674.85|11
1656759980000|2022-07-02 11:06:20|684.08|674.98|684.04|674.94|684.09|674.99|684.04|674.94|10
1656759990000|2022-07-02 11:06:30|684.07|674.97|684.11|675.01|684.11|675.01|684.07|674.97|3
1656760000000|2022-07-02 11:06:40|684.12|675.02|684|674.9|684.12|675.02|683.97|674.87|12
1656760010000|2022-07-02 11:06:50|683.99|674.89|683.9|674.8|684|674.9|683.9|674.8|8
1656760020000|2022-07-02 11:07:00|683.94|674.84|683.68|674.58|683.94|674.84|683.68|674.58|6
1656760030000|2022-07-02 11:07:10|683.63|674.53|683.7|674.6|683.7|674.6|683.63|674.53|13
1656760040000|2022-07-02 11:07:20|683.69|674.59|683.79|674.69|683.79|674.69|683.59|674.49|8
1656760050000|2022-07-02 11:07:30|683.8|674.7|683.77|674.67|683.8|674.7|683.77|674.67|3
1656760060000|2022-07-02 11:07:40|683.81|674.71|683.88|674.78|683.9|674.8|683.81|674.71|6
1656760070000|2022-07-02 11:07:50|683.9|674.8|683.97|674.87|684|674.9|683.88|674.78|13
1656760080000|2022-07-02 11:08:00|684|674.9|683.98|674.88|684.04|674.94|683.98|674.88|13
1656760090000|2022-07-02 11:08:10|683.99|674.89|683.85|674.75|683.99|674.89|683.84|674.74|11
1656760100000|2022-07-02 11:08:20|683.87|674.77|683.91|674.81|683.92|674.82|683.82|674.72|12
1656760110000|2022-07-02 11:08:30|683.86|674.76|683.85|674.75|683.99|674.89|683.84|674.74|11
1656760120000|2022-07-02 11:08:40|683.86|674.76|683.85|674.75|683.86|674.76|683.83|674.73|6
1656760130000|2022-07-02 11:08:50|683.84|674.74|683.7|674.6|683.84|674.74|683.67|674.57|7
1656760140000|2022-07-02 11:09:00|683.68|674.58|683.7|674.6|683.71|674.61|683.67|674.57|11
1656760150000|2022-07-02 11:09:10|683.69|674.59|683.63|674.53|683.69|674.59|683.57|674.47|7
1656760160000|2022-07-02 11:09:20|683.67|674.57|683.7|674.6|683.73|674.63|683.67|674.57|6
1656760170000|2022-07-02 11:09:30|683.67|674.57|683.61|674.51|683.67|674.57|683.61|674.51|7
1656760180000|2022-07-02 11:09:40|683.62|674.52|683.6|674.5|683.62|674.52|683.57|674.47|7
1656760190000|2022-07-02 11:09:50|683.61|674.51|683.6|674.5|683.61|674.51|683.6|674.5|2
1656760200000|2022-07-02 11:10:00|683.57|674.47|683.57|674.47|683.61|674.51|683.57|674.47|8
1656760220000|2022-07-02 11:10:20|683.61|674.51|683.61|674.51|683.61|674.51|683.61|674.51|1
1656760230000|2022-07-02 11:10:30|683.58|674.48|683.01|673.91|683.68|674.58|683.01|673.91|17
1656760240000|2022-07-02 11:10:40|683.11|674.01|682.83|673.73|683.11|674.01|682.83|673.73|12
1656760250000|2022-07-02 11:10:50|682.85|673.75|682.66|673.56|682.86|673.76|682.64|673.54|12
1656760260000|2022-07-02 11:11:00|682.67|673.57|682.58|673.48|682.7|673.6|682.57|673.47|9
1656760270000|2022-07-02 11:11:10|682.59|673.49|682.55|673.45|682.59|673.49|682.53|673.43|11
1656760280000|2022-07-02 11:11:20|682.61|673.51|682.59|673.49|682.61|673.51|682.59|673.49|5
1656760290000|2022-07-02 11:11:30|682.6|673.5|682.6|673.5|682.62|673.52|682.6|673.5|4
1656760300000|2022-07-02 11:11:40|682.62|673.52|682.67|673.57|682.67|673.57|682.62|673.52|4
1656760310000|2022-07-02 11:11:50|682.68|673.58|682.63|673.53|682.71|673.61|682.63|673.53|10
1656760320000|2022-07-02 11:12:00|682.64|673.54|682.12|673.02|682.7|673.6|682.11|673.01|18
1656760330000|2022-07-02 11:12:10|682.09|672.99|682.1|673|682.1|673|682.09|672.99|4
1656760340000|2022-07-02 11:12:20|682.11|673.01|681.95|672.85|682.11|673.01|681.94|672.84|10
1656760350000|2022-07-02 11:12:30|681.91|672.81|681.91|672.81|681.91|672.81|681.91|672.81|1
1656760360000|2022-07-02 11:12:40|681.8|672.7|681.81|672.71|681.84|672.74|681.8|672.7|5
1656760370000|2022-07-02 11:12:50|681.86|672.76|682.39|673.29|682.39|673.29|681.85|672.75|6
1656760380000|2022-07-02 11:13:00|682.41|673.31|682.62|673.52|682.62|673.52|682.19|673.09|16
1656760400000|2022-07-02 11:13:20|682.58|673.48|682.58|673.48|682.58|673.48|682.58|673.48|1
1656760410000|2022-07-02 11:13:30|682.57|673.47|682.58|673.48|682.58|673.48|682.57|673.47|2
1656760420000|2022-07-02 11:13:40|682.57|673.47|682.58|673.48|682.58|673.48|682.57|673.47|2
1656760430000|2022-07-02 11:13:50|682.59|673.49|682.61|673.51|682.64|673.54|682.59|673.49|10
1656760440000|2022-07-02 11:14:00|682.59|673.49|682.68|673.58|682.68|673.58|682.59|673.49|8
1656760450000|2022-07-02 11:14:10|682.65|673.55|682.76|673.66|682.78|673.68|682.65|673.55|11
1656760460000|2022-07-02 11:14:20|682.77|673.67|682.77|673.67|682.77|673.67|682.77|673.67|1
1656760470000|2022-07-02 11:14:30|682.76|673.66|682.76|673.66|682.79|673.69|682.76|673.66|11
1656760480000|2022-07-02 11:14:40|682.77|673.67|682.74|673.64|682.79|673.69|682.74|673.64|10
1656760490000|2022-07-02 11:14:50|682.75|673.65|682.75|673.65|682.75|673.65|682.74|673.64|7
1656760500000|2022-07-02 11:15:00|682.74|673.64|682.72|673.62|682.79|673.69|682.72|673.62|9
1656760510000|2022-07-02 11:15:10|682.71|673.61|682.72|673.62|682.73|673.63|682.71|673.61|8
1656760520000|2022-07-02 11:15:20|682.73|673.63|682.62|673.52|682.73|673.63|682.62|673.52|12
1656760530000|2022-07-02 11:15:30|682.48|673.38|681.99|672.89|682.51|673.41|681.91|672.81|11
1656760540000|2022-07-02 11:15:40|682.02|672.92|682.02|672.92|682.02|672.92|682.02|672.92|1
1656760550000|2022-07-02 11:15:50|681.83|672.73|681.96|672.86|681.99|672.89|681.83|672.73|9
1656760560000|2022-07-02 11:16:00|682.02|672.92|682|672.9|682.02|672.92|681.98|672.88|3
1656760570000|2022-07-02 11:16:10|681.98|672.88|682|672.9|682|672.9|681.98|672.88|2
1656760580000|2022-07-02 11:16:20|682.04|672.94|681.98|672.88|682.04|672.94|681.96|672.86|7
1656760590000|2022-07-02 11:16:30|682|672.9|681.89|672.79|682.08|672.98|681.84|672.74|19
1656760600000|2022-07-02 11:16:40|681.9|672.8|682.19|673.09|682.19|673.09|681.89|672.79|13
1656760610000|2022-07-02 11:16:50|682.17|673.07|682.22|673.12|682.22|673.12|682.17|673.07|2
1656760620000|2022-07-02 11:17:00|682.19|673.09|682.75|673.65|682.76|673.66|682.19|673.09|16
1656760630000|2022-07-02 11:17:10|682.76|673.66|682.59|673.49|682.76|673.66|682.57|673.47|10
1656760640000|2022-07-02 11:17:20|682.58|673.48|682.61|673.51|682.64|673.54|682.57|673.47|14
1656760650000|2022-07-02 11:17:30|682.57|673.47|682.6|673.5|682.62|673.52|682.56|673.46|9
1656760660000|2022-07-02 11:17:40|682.59|673.49|682.63|673.53|682.63|673.53|682.59|673.49|8
1656760670000|2022-07-02 11:17:50|682.62|673.52|682.62|673.52|682.62|673.52|682.6|673.5|3
1656760680000|2022-07-02 11:18:00|682.6|673.5|682.62|673.52|682.62|673.52|682.6|673.5|7
1656760690000|2022-07-02 11:18:10|682.57|673.47|682.6|673.5|682.62|673.52|682.57|673.47|14
1656760700000|2022-07-02 11:18:20|682.59|673.49|681.91|672.81|682.59|673.49|681.91|672.81|22
1656760710000|2022-07-02 11:18:30|682.04|672.94|682.35|673.25|682.49|673.39|682.04|672.94|9
1656760720000|2022-07-02 11:18:40|682.36|673.26|682.45|673.35|682.45|673.35|682.36|673.26|7
1656760730000|2022-07-02 11:18:50|682.39|673.29|682.39|673.29|682.45|673.35|682.38|673.28|5
1656760740000|2022-07-02 11:19:00|682.49|673.39|682.68|673.58|682.7|673.6|682.49|673.39|10
1656760750000|2022-07-02 11:19:10|682.75|673.65|682.76|673.66|682.77|673.67|682.75|673.65|12
1656760760000|2022-07-02 11:19:20|682.77|673.67|682.78|673.68|682.8|673.7|682.77|673.67|9
1656760770000|2022-07-02 11:19:30|682.79|673.69|682.89|673.79|682.97|673.87|682.79|673.69|14
1656760780000|2022-07-02 11:19:40|682.86|673.76|682.89|673.79|682.9|673.8|682.81|673.71|6
1656760790000|2022-07-02 11:19:50|682.9|673.8|683.05|673.95|683.09|673.99|682.89|673.79|15
1656760800000|2022-07-02 11:20:00|683.07|673.97|683.11|674.01|683.11|674.01|683.03|673.93|10
1656760810000|2022-07-02 11:20:10|683.12|674.02|683.03|673.93|683.12|674.02|683.03|673.93|3
1656760820000|2022-07-02 11:20:20|683.04|673.94|682.94|673.84|683.04|673.94|682.91|673.81|9
1656760830000|2022-07-02 11:20:30|682.96|673.86|683|673.9|683|673.9|682.94|673.84|3
1656760840000|2022-07-02 11:20:40|683.01|673.91|683.14|674.04|683.14|674.04|682.98|673.88|13
1656760850000|2022-07-02 11:20:50|683.11|674.01|683.63|674.53|683.71|674.61|683.11|674.01|10
1656760860000|2022-07-02 11:21:00|683.73|674.63|684.6|675.5|684.6|675.5|683.71|674.61|20
1656760870000|2022-07-02 11:21:10|684.65|675.55|684.62|675.52|684.65|675.55|684.32|675.22|12
1656760880000|2022-07-02 11:21:20|684.64|675.54|684.83|675.73|684.83|675.73|684.64|675.54|15
1656760890000|2022-07-02 11:21:30|684.81|675.71|684.81|675.71|684.93|675.83|684.74|675.64|12
1656760900000|2022-07-02 11:21:40|684.82|675.72|684.76|675.66|684.85|675.75|684.75|675.65|12
1656760910000|2022-07-02 11:21:50|684.77|675.67|684.71|675.61|684.77|675.67|684.71|675.61|6
1656760920000|2022-07-02 11:22:00|684.72|675.62|684.78|675.68|684.8|675.7|684.72|675.62|13
1656760930000|2022-07-02 11:22:10|684.9|675.8|684.94|675.84|684.94|675.84|684.88|675.78|7
1656760940000|2022-07-02 11:22:20|684.92|675.82|684.91|675.81|684.92|675.82|684.9|675.8|6
1656760950000|2022-07-02 11:22:30|684.76|675.66|684.77|675.67|684.77|675.67|684.76|675.66|4
1656760960000|2022-07-02 11:22:40|684.79|675.69|684.79|675.69|684.85|675.75|684.79|675.69|3
1656760970000|2022-07-02 11:22:50|684.77|675.67|684.75|675.65|684.8|675.7|684.73|675.63|11
1656760980000|2022-07-02 11:23:00|684.76|675.66|684.64|675.54|684.76|675.66|684.64|675.54|4
1656760990000|2022-07-02 11:23:10|684.59|675.49|684.59|675.49|684.61|675.51|684.58|675.48|8
1656761010000|2022-07-02 11:23:30|684.6|675.5|684.06|674.96|684.6|675.5|684.03|674.93|10
1656761020000|2022-07-02 11:23:40|684.11|675.01|683.84|674.74|684.12|675.02|683.81|674.71|12
1656761030000|2022-07-02 11:23:50|683.76|674.66|683.73|674.63|683.76|674.66|683.73|674.63|10
1656761040000|2022-07-02 11:24:00|683.66|674.56|683.74|674.64|683.75|674.65|683.66|674.56|10
1656761050000|2022-07-02 11:24:10|683.75|674.65|683.81|674.71|683.83|674.73|683.75|674.65|5
1656761060000|2022-07-02 11:24:20|683.8|674.7|683.84|674.74|683.86|674.76|683.8|674.7|5
1656761080000|2022-07-02 11:24:40|683.85|674.75|683.85|674.75|683.87|674.77|683.85|674.75|9
1656761090000|2022-07-02 11:24:50|683.86|674.76|683.83|674.73|683.87|674.77|683.83|674.73|4
1656761100000|2022-07-02 11:25:00|683.72|674.62|683.75|674.65|683.75|674.65|683.72|674.62|3
1656761110000|2022-07-02 11:25:10|683.73|674.63|683.72|674.62|683.77|674.67|683.72|674.62|4
1656761120000|2022-07-02 11:25:20|683.73|674.63|683.73|674.63|683.74|674.64|683.73|674.63|3
1656761130000|2022-07-02 11:25:30|683.74|674.64|683.75|674.65|683.75|674.65|683.73|674.63|5
1656761140000|2022-07-02 11:25:40|683.73|674.63|683.67|674.57|683.81|674.71|683.67|674.57|9
1656761160000|2022-07-02 11:26:00|683.64|674.54|683.61|674.51|683.73|674.63|683.61|674.51|15
1656761170000|2022-07-02 11:26:10|683.62|674.52|683.68|674.58|683.71|674.61|683.62|674.52|8
1656761180000|2022-07-02 11:26:20|683.71|674.61|683.71|674.61|683.72|674.62|683.71|674.61|3
1656761190000|2022-07-02 11:26:30|683.74|674.64|683.71|674.61|683.74|674.64|683.71|674.61|2
1656761200000|2022-07-02 11:26:40|683.74|674.64|683.87|674.77|683.88|674.78|683.74|674.64|7
1656761210000|2022-07-02 11:26:50|683.86|674.76|683.92|674.82|683.95|674.85|683.79|674.69|14
1656761220000|2022-07-02 11:27:00|683.91|674.81|683.92|674.82|683.92|674.82|683.91|674.81|4
1656761230000|2022-07-02 11:27:10|683.91|674.81|683.82|674.72|683.92|674.82|683.82|674.72|6
1656761240000|2022-07-02 11:27:20|683.79|674.69|683.67|674.57|683.79|674.69|683.67|674.57|2
1656761250000|2022-07-02 11:27:30|683.7|674.6|683.87|674.77|683.87|674.77|683.7|674.6|4
1656761260000|2022-07-02 11:27:40|683.84|674.74|683.76|674.66|684|674.9|683.7|674.6|12
1656761280000|2022-07-02 11:28:00|683.86|674.76|683.83|674.73|683.86|674.76|683.83|674.73|2
1656761290000|2022-07-02 11:28:10|683.82|674.72|683.75|674.65|683.82|674.72|683.73|674.63|5
1656761300000|2022-07-02 11:28:20|683.74|674.64|683.66|674.56|683.74|674.64|683.59|674.49|17
1656761310000|2022-07-02 11:28:30|683.67|674.57|683.75|674.65|683.77|674.67|683.67|674.57|10
1656761320000|2022-07-02 11:28:40|683.74|674.64|683.78|674.68|683.78|674.68|683.74|674.64|3
1656761330000|2022-07-02 11:28:50|683.77|674.67|683.77|674.67|683.77|674.67|683.77|674.67|1
1656761340000|2022-07-02 11:29:00|683.76|674.66|683.79|674.69|683.8|674.7|683.76|674.66|5
1656761370000|2022-07-02 11:29:30|683.8|674.7|683.8|674.7|683.82|674.72|683.79|674.69|7
1656761390000|2022-07-02 11:29:50|683.78|674.68|683.78|674.68|683.78|674.68|683.78|674.68|1
1656761400000|2022-07-02 11:30:00|683.79|674.69|683.78|674.68|683.82|674.72|683.77|674.67|13
1656761410000|2022-07-02 11:30:10|683.77|674.67|683.64|674.54|683.78|674.68|683.64|674.54|12
1656761420000|2022-07-02 11:30:20|683.66|674.56|683.64|674.54|683.69|674.59|683.64|674.54|9
1656761430000|2022-07-02 11:30:30|683.72|674.62|683.74|674.64|683.74|674.64|683.68|674.58|8
1656761440000|2022-07-02 11:30:40|683.75|674.65|683.91|674.81|683.92|674.82|683.75|674.65|12
1656761460000|2022-07-02 11:31:00|684.01|674.91|683.98|674.88|684.1|675|683.95|674.85|6
1656761470000|2022-07-02 11:31:10|684|674.9|684|674.9|684.04|674.94|684|674.9|5
1656761480000|2022-07-02 11:31:20|684.04|674.94|684.7|675.6|684.72|675.62|684.01|674.91|15
1656761490000|2022-07-02 11:31:30|684.72|675.62|684.77|675.67|684.79|675.69|684.67|675.57|8
1656761500000|2022-07-02 11:31:40|684.78|675.68|684.75|675.65|684.78|675.68|684.75|675.65|2
1656761510000|2022-07-02 11:31:50|684.76|675.66|684.77|675.67|684.78|675.68|684.76|675.66|6
1656761520000|2022-07-02 11:32:00|684.78|675.68|684.77|675.67|684.78|675.68|684.77|675.67|2
1656761550000|2022-07-02 11:32:30|684.78|675.68|685.02|675.92|685.02|675.92|684.77|675.67|11
1656761560000|2022-07-02 11:32:40|685.07|675.97|685.04|675.94|685.13|676.03|684.94|675.84|13
1656761570000|2022-07-02 11:32:50|685.03|675.93|684.81|675.71|685.03|675.93|684.76|675.66|10
1656761580000|2022-07-02 11:33:00|684.66|675.56|684.64|675.54|684.66|675.56|684.62|675.52|4
1656761590000|2022-07-02 11:33:10|684.65|675.55|684.64|675.54|684.66|675.56|684.64|675.54|4
1656761600000|2022-07-02 11:33:20|684.63|675.53|684.63|675.53|684.63|675.53|684.63|675.53|1
1656761610000|2022-07-02 11:33:30|684.64|675.54|684.59|675.49|684.73|675.63|684.59|675.49|11
1656761620000|2022-07-02 11:33:40|684.64|675.54|684.64|675.54|684.64|675.54|684.64|675.54|1
1656761630000|2022-07-02 11:33:50|684.59|675.49|684.59|675.49|684.6|675.5|684.59|675.49|3
1656761640000|2022-07-02 11:34:00|684.57|675.47|684.63|675.53|684.64|675.54|684.57|675.47|7
1656761650000|2022-07-02 11:34:10|684.64|675.54|684.55|675.45|684.64|675.54|684.52|675.42|7
1656761660000|2022-07-02 11:34:20|684.53|675.43|684.52|675.42|684.55|675.45|684.52|675.42|3
1656761670000|2022-07-02 11:34:30|684.53|675.43|684.11|675.01|684.55|675.45|684.11|675.01|20
1656761680000|2022-07-02 11:34:40|684.13|675.03|683.97|674.87|684.13|675.03|683.97|674.87|3
1656761690000|2022-07-02 11:34:50|683.96|674.86|683.75|674.65|683.96|674.86|683.75|674.65|6
1656761700000|2022-07-02 11:35:00|683.76|674.66|683.77|674.67|683.78|674.68|683.75|674.65|8
1656761710000|2022-07-02 11:35:10|683.76|674.66|683.76|674.66|683.78|674.68|683.75|674.65|9
1656761720000|2022-07-02 11:35:20|683.75|674.65|682.75|673.65|683.75|674.65|682.74|673.64|15
1656761730000|2022-07-02 11:35:30|682.74|673.64|682.63|673.53|682.75|673.65|682.62|673.52|19
1656761740000|2022-07-02 11:35:40|682.6|673.5|682.59|673.49|682.61|673.51|682.56|673.46|13
1656761750000|2022-07-02 11:35:50|682.61|673.51|682.7|673.6|682.73|673.63|682.58|673.48|12
1656761760000|2022-07-02 11:36:00|682.67|673.57|682.77|673.67|682.81|673.71|682.67|673.57|13
1656761770000|2022-07-02 11:36:10|682.79|673.69|682.8|673.7|682.8|673.7|682.79|673.69|2
1656761780000|2022-07-02 11:36:20|682.79|673.69|682.72|673.62|682.79|673.69|682.72|673.62|3
1656761790000|2022-07-02 11:36:30|682.64|673.54|682.6|673.5|682.64|673.54|682.54|673.44|12
1656761800000|2022-07-02 11:36:40|682.61|673.51|682.59|673.49|682.61|673.51|682.58|673.48|11
1656761810000|2022-07-02 11:36:50|682.58|673.48|682.59|673.49|682.6|673.5|682.58|673.48|6
1656761820000|2022-07-02 11:37:00|682.58|673.48|682.76|673.66|682.76|673.66|682.58|673.48|16
1656761830000|2022-07-02 11:37:10|682.73|673.63|682.71|673.61|682.81|673.71|682.7|673.6|9
1656761840000|2022-07-02 11:37:20|682.72|673.62|682.71|673.61|682.72|673.62|682.69|673.59|6
1656761850000|2022-07-02 11:37:30|682.69|673.59|682.75|673.65|682.75|673.65|682.69|673.59|6
1656761860000|2022-07-02 11:37:40|682.72|673.62|682.72|673.62|682.72|673.62|682.72|673.62|1
1656761880000|2022-07-02 11:38:00|682.7|673.6|682.15|673.05|682.74|673.64|682.15|673.05|21
1656761890000|2022-07-02 11:38:10|682.13|673.03|682.13|673.03|682.17|673.07|682.1|673|10
1656761900000|2022-07-02 11:38:20|681.96|672.86|681.89|672.79|681.96|672.86|681.88|672.78|22
1656761910000|2022-07-02 11:38:30|681.88|672.78|682.67|673.57|682.67|673.57|681.88|672.78|23
1656761920000|2022-07-02 11:38:40|682.66|673.56|682.73|673.63|682.79|673.69|682.66|673.56|13
1656761930000|2022-07-02 11:38:50|682.7|673.6|682.73|673.63|682.73|673.63|682.61|673.51|4
1656761940000|2022-07-02 11:39:00|682.7|673.6|682.7|673.6|682.76|673.66|682.69|673.59|7
1656761960000|2022-07-02 11:39:20|682.69|673.59|682.68|673.58|682.69|673.59|682.67|673.57|7
1656761970000|2022-07-02 11:39:30|682.69|673.59|682.56|673.46|682.69|673.59|682.56|673.46|5
1656761990000|2022-07-02 11:39:50|682.52|673.42|682.52|673.42|682.52|673.42|682.52|673.42|1
1656762000000|2022-07-02 11:40:00|682.5|673.4|682.5|673.4|682.5|673.4|682.5|673.4|1
1656762010000|2022-07-02 11:40:10|682.46|673.36|681.79|672.69|682.46|673.36|681.78|672.68|17
1656762020000|2022-07-02 11:40:20|681.76|672.66|681.73|672.63|681.77|672.67|681.73|672.63|12
1656762030000|2022-07-02 11:40:30|681.7|672.6|681.79|672.69|681.81|672.71|681.68|672.58|9
1656762040000|2022-07-02 11:40:40|681.88|672.78|681.85|672.75|681.88|672.78|681.85|672.75|4
1656762050000|2022-07-02 11:40:50|681.86|672.76|681.88|672.78|681.88|672.78|681.86|672.76|2
1656762060000|2022-07-02 11:41:00|681.93|672.83|681.9|672.8|681.93|672.83|681.9|672.8|5
1656762070000|2022-07-02 11:41:10|681.88|672.78|681.63|672.53|681.88|672.78|681.63|672.53|10
1656762080000|2022-07-02 11:41:20|681.59|672.49|680.97|671.87|681.59|672.49|680.97|671.87|14
1656762090000|2022-07-02 11:41:30|680.98|671.88|680.96|671.86|680.98|671.88|680.91|671.81|10
1656762100000|2022-07-02 11:41:40|680.95|671.85|680.98|671.88|681.07|671.97|680.94|671.84|14
1656762110000|2022-07-02 11:41:50|680.97|671.87|681.75|672.65|681.75|672.65|680.96|671.86|18
1656762120000|2022-07-02 11:42:00|681.76|672.66|682.98|673.88|683.13|674.03|681.71|672.61|27
1656762130000|2022-07-02 11:42:10|683|673.9|684.24|675.14|684.24|675.14|683|673.9|24
1656762140000|2022-07-02 11:42:20|684.18|675.08|684.87|675.77|684.87|675.77|683.77|674.67|22
1656762150000|2022-07-02 11:42:30|684.93|675.83|684.87|675.77|685.5|676.4|684.79|675.69|29
1656762160000|2022-07-02 11:42:40|684.89|675.79|685.15|676.05|685.2|676.1|684.89|675.79|20
1656762170000|2022-07-02 11:42:50|685.17|676.07|686.12|677.02|686.14|677.04|685.16|676.06|25
1656762180000|2022-07-02 11:43:00|686.1|677|686.97|677.87|686.97|677.87|686.1|677|15
1656762190000|2022-07-02 11:43:10|686.86|677.76|685.91|676.81|686.87|677.77|685.91|676.81|15
1656762200000|2022-07-02 11:43:20|685.87|676.77|686.11|677.01|686.15|677.05|685.85|676.75|14
1656762210000|2022-07-02 11:43:30|686.15|677.05|686.19|677.09|686.19|677.09|686.08|676.98|5
1656762220000|2022-07-02 11:43:40|686.71|677.61|687.83|678.73|687.88|678.78|686.71|677.61|25
1656762230000|2022-07-02 11:43:50|687.81|678.71|687.93|678.83|688.03|678.93|687.79|678.69|22
1656762240000|2022-07-02 11:44:00|687.86|678.76|687.23|678.13|687.86|678.76|687.21|678.11|14
1656762250000|2022-07-02 11:44:10|687.22|678.12|687.01|677.91|687.22|678.12|686.97|677.87|22
1656762260000|2022-07-02 11:44:20|687.03|677.93|687.2|678.1|687.22|678.12|686.97|677.87|18
1656762270000|2022-07-02 11:44:30|687.17|678.07|687.26|678.16|687.26|678.16|687.08|677.98|19
1656762280000|2022-07-02 11:44:40|687.1|678|687.25|678.15|687.27|678.17|687.06|677.96|9
1656762290000|2022-07-02 11:44:50|687.21|678.11|687.17|678.07|687.29|678.19|687.15|678.05|19
1656762300000|2022-07-02 11:45:00|687.18|678.08|687.15|678.05|687.29|678.19|687.15|678.05|22
1656762310000|2022-07-02 11:45:10|687.2|678.1|687.3|678.2|687.3|678.2|687.2|678.1|7
1656762320000|2022-07-02 11:45:20|687.29|678.19|687.03|677.93|687.29|678.19|687.02|677.92|20
1656762330000|2022-07-02 11:45:30|687.04|677.94|686.25|677.15|687.04|677.94|686.25|677.15|18
1656762340000|2022-07-02 11:45:40|686.28|677.18|686.28|677.18|686.38|677.28|686.24|677.14|27
1656762350000|2022-07-02 11:45:50|686.24|677.14|686.05|676.95|686.24|677.14|686.04|676.94|7
1656762360000|2022-07-02 11:46:00|686.04|676.94|685.91|676.81|686.05|676.95|685.91|676.81|13
1656762370000|2022-07-02 11:46:10|685.92|676.82|685.92|676.82|685.94|676.84|685.91|676.81|7
1656762380000|2022-07-02 11:46:20|685.91|676.81|685.86|676.76|685.91|676.81|685.86|676.76|6
1656762390000|2022-07-02 11:46:30|685.79|676.69|684.89|675.79|685.79|676.69|684.85|675.75|27
1656762400000|2022-07-02 11:46:40|684.9|675.8|685.16|676.06|685.24|676.14|684.9|675.8|15
1656762410000|2022-07-02 11:46:50|685.22|676.12|685.07|675.97|685.25|676.15|685.07|675.97|20
1656762420000|2022-07-02 11:47:00|685.06|675.96|685.17|676.07|685.34|676.24|685|675.9|27
1656762430000|2022-07-02 11:47:10|685.22|676.12|685.03|675.93|685.26|676.16|684.97|675.87|19
1656762440000|2022-07-02 11:47:20|685.04|675.94|684.88|675.78|685.04|675.94|684.88|675.78|13
1656762450000|2022-07-02 11:47:30|684.89|675.79|684.92|675.82|685.01|675.91|684.86|675.76|22
1656762460000|2022-07-02 11:47:40|684.91|675.81|684.64|675.54|684.91|675.81|684.64|675.54|14
1656762470000|2022-07-02 11:47:50|684.65|675.55|684.66|675.56|684.7|675.6|684.6|675.5|21
1656762480000|2022-07-02 11:48:00|684.67|675.57|684.66|675.56|684.68|675.58|684.66|675.56|6
1656762490000|2022-07-02 11:48:10|684.67|675.57|684.78|675.68|684.79|675.69|684.67|675.57|15
1656762500000|2022-07-02 11:48:20|684.79|675.69|684.82|675.72|684.82|675.72|684.78|675.68|7
1656762510000|2022-07-02 11:48:30|684.81|675.71|684.73|675.63|684.85|675.75|684.73|675.63|10
1656762520000|2022-07-02 11:48:40|684.7|675.6|684.68|675.58|684.71|675.61|684.56|675.46|14
1656762530000|2022-07-02 11:48:50|684.7|675.6|684.75|675.65|684.78|675.68|684.7|675.6|8
1656762540000|2022-07-02 11:49:00|684.76|675.66|684.81|675.71|684.85|675.75|684.75|675.65|10
1656762550000|2022-07-02 11:49:10|684.82|675.72|684.8|675.7|684.82|675.72|684.79|675.69|7
1656762560000|2022-07-02 11:49:20|684.83|675.73|684.82|675.72|684.83|675.73|684.81|675.71|6
1656762570000|2022-07-02 11:49:30|684.88|675.78|684.91|675.81|684.91|675.81|684.88|675.78|4
1656762580000|2022-07-02 11:49:40|684.89|675.79|684.86|675.76|684.89|675.79|684.85|675.75|3
1656762590000|2022-07-02 11:49:50|684.84|675.74|684.84|675.74|684.84|675.74|684.84|675.74|1
1656762600000|2022-07-02 11:50:00|684.83|675.73|684.78|675.68|684.83|675.73|684.78|675.68|14
1656762610000|2022-07-02 11:50:10|684.77|675.67|684.84|675.74|684.86|675.76|684.75|675.65|14
1656762620000|2022-07-02 11:50:20|684.83|675.73|684.86|675.76|684.86|675.76|684.8|675.7|9
1656762630000|2022-07-02 11:50:30|684.93|675.83|684.85|675.75|684.93|675.83|684.84|675.74|6
1656762640000|2022-07-02 11:50:40|684.86|675.76|684.86|675.76|684.89|675.79|684.84|675.74|8
1656762650000|2022-07-02 11:50:50|684.87|675.77|685.07|675.97|685.07|675.97|684.87|675.77|17
1656762660000|2022-07-02 11:51:00|685.05|675.95|684.94|675.84|685.09|675.99|684.92|675.82|24
1656762670000|2022-07-02 11:51:10|684.93|675.83|684.92|675.82|685.05|675.95|684.92|675.82|18
1656762680000|2022-07-02 11:51:20|684.91|675.81|684.93|675.83|684.96|675.86|684.88|675.78|15
1656762690000|2022-07-02 11:51:30|684.94|675.84|684.84|675.74|684.96|675.86|684.84|675.74|12
1656762700000|2022-07-02 11:51:40|684.85|675.75|684.85|675.75|684.85|675.75|684.85|675.75|1
1656762710000|2022-07-02 11:51:50|684.82|675.72|684.73|675.63|684.82|675.72|684.68|675.58|10
1656762720000|2022-07-02 11:52:00|684.74|675.64|684.74|675.64|684.75|675.65|684.73|675.63|5
1656762730000|2022-07-02 11:52:10|684.75|675.65|684.7|675.6|684.75|675.65|684.7|675.6|10
1656762740000|2022-07-02 11:52:20|684.71|675.61|684.71|675.61|684.72|675.62|684.7|675.6|8
1656762760000|2022-07-02 11:52:40|684.57|675.47|684.46|675.36|684.58|675.48|684.45|675.35|12
1656762770000|2022-07-02 11:52:50|684.45|675.35|684.46|675.36|684.46|675.36|684.45|675.35|2
1656762780000|2022-07-02 11:53:00|684.45|675.35|684.47|675.37|684.48|675.38|684.45|675.35|7
1656762790000|2022-07-02 11:53:10|684.46|675.36|684.44|675.34|684.48|675.38|684.44|675.34|9
1656762800000|2022-07-02 11:53:20|684.46|675.36|684.66|675.56|684.73|675.63|684.46|675.36|13
1656762810000|2022-07-02 11:53:30|684.65|675.55|684.64|675.54|684.68|675.58|684.61|675.51|11
1656762820000|2022-07-02 11:53:40|684.65|675.55|684.75|675.65|684.78|675.68|684.61|675.51|6
1656762830000|2022-07-02 11:53:50|684.76|675.66|684.69|675.59|684.78|675.68|684.68|675.58|10
1656762840000|2022-07-02 11:54:00|684.68|675.58|685.16|676.06|685.16|676.06|684.67|675.57|20
1656762850000|2022-07-02 11:54:10|685.19|676.09|685.77|676.67|686.09|676.99|685.14|676.04|31
1656762860000|2022-07-02 11:54:20|685.76|676.66|685.21|676.11|685.76|676.66|685.14|676.04|16
1656762870000|2022-07-02 11:54:30|685.18|676.08|685.24|676.14|685.28|676.18|685.18|676.08|18
1656762880000|2022-07-02 11:54:40|685.25|676.15|685.19|676.09|685.31|676.21|685.19|676.09|17
1656762890000|2022-07-02 11:54:50|685.17|676.07|685.2|676.1|685.23|676.13|685.13|676.03|14
1656762900000|2022-07-02 11:55:00|685.22|676.12|685.23|676.13|685.26|676.16|685.19|676.09|9
1656762910000|2022-07-02 11:55:10|685.22|676.12|685.25|676.15|685.28|676.18|685.07|675.97|18
1656762920000|2022-07-02 11:55:20|685.28|676.18|685.24|676.14|685.28|676.18|685.2|676.1|7
1656762930000|2022-07-02 11:55:30|685.22|676.12|685.09|675.99|685.26|676.16|685.09|675.99|12
1656762940000|2022-07-02 11:55:40|685.08|675.98|684.91|675.81|685.09|675.99|684.87|675.77|11
1656762950000|2022-07-02 11:55:50|684.92|675.82|684.78|675.68|684.92|675.82|684.74|675.64|10
1656762960000|2022-07-02 11:56:00|684.74|675.64|684.9|675.8|684.93|675.83|684.74|675.64|9
1656762980000|2022-07-02 11:56:20|684.91|675.81|684.79|675.69|684.91|675.81|684.78|675.68|7
1656762990000|2022-07-02 11:56:30|684.77|675.67|684.88|675.78|684.88|675.78|684.77|675.67|7
1656763000000|2022-07-02 11:56:40|684.86|675.76|684.87|675.77|684.87|675.77|684.86|675.76|4
1656763010000|2022-07-02 11:56:50|684.86|675.76|684.81|675.71|684.87|675.77|684.81|675.71|5
1656763020000|2022-07-02 11:57:00|684.83|675.73|684.83|675.73|684.84|675.74|684.81|675.71|8
1656763030000|2022-07-02 11:57:10|684.81|675.71|684.84|675.74|684.84|675.74|684.81|675.71|9
1656763040000|2022-07-02 11:57:20|684.83|675.73|684.86|675.76|684.87|675.77|684.82|675.72|9
1656763050000|2022-07-02 11:57:30|684.84|675.74|684.85|675.75|684.87|675.77|684.79|675.69|6
1656763060000|2022-07-02 11:57:40|684.86|675.76|685.1|676|685.13|676.03|684.86|675.76|16
1656763070000|2022-07-02 11:57:50|685.08|675.98|685.24|676.14|685.26|676.16|685.08|675.98|7
1656763080000|2022-07-02 11:58:00|685.22|676.12|685.03|675.93|685.24|676.14|685.03|675.93|6
1656763090000|2022-07-02 11:58:10|685.02|675.92|685.03|675.93|685.06|675.96|685.02|675.92|6
1656763100000|2022-07-02 11:58:20|685.05|675.95|684.86|675.76|685.05|675.95|684.86|675.76|4
1656763110000|2022-07-02 11:58:30|684.95|675.85|684.94|675.84|684.96|675.86|684.94|675.84|5
1656763120000|2022-07-02 11:58:40|684.95|675.85|684.95|675.85|684.95|675.85|684.94|675.84|5
1656763130000|2022-07-02 11:58:50|684.94|675.84|684.95|675.85|684.95|675.85|684.94|675.84|2
1656763140000|2022-07-02 11:59:00|684.96|675.86|685.04|675.94|685.04|675.94|684.92|675.82|11
1656763150000|2022-07-02 11:59:10|685.01|675.91|685.02|675.92|685.02|675.92|685.01|675.91|2
1656763160000|2022-07-02 11:59:20|685.07|675.97|685.03|675.93|685.08|675.98|685.02|675.92|6
1656763180000|2022-07-02 11:59:40|684.99|675.89|685.04|675.94|685.04|675.94|684.99|675.89|2
1656763190000|2022-07-02 11:59:50|685.08|675.98|685.12|676.02|685.13|676.03|685.07|675.97|14
1656763200000|2022-07-02 12:00:00|685.15|676.05|685.06|675.96|685.16|676.06|684.99|675.89|21
1656763210000|2022-07-02 12:00:10|685.05|675.95|684.83|675.73|685.1|676|684.83|675.73|13
1656763220000|2022-07-02 12:00:20|684.81|675.71|684.9|675.8|684.9|675.8|684.77|675.67|24
1656763230000|2022-07-02 12:00:30|684.89|675.79|684.87|675.77|684.89|675.79|684.87|675.77|3
1656763250000|2022-07-02 12:00:50|684.86|675.76|684.87|675.77|684.87|675.77|684.86|675.76|4
1656763260000|2022-07-02 12:01:00|684.86|675.76|684.68|675.58|684.86|675.76|684.68|675.58|17
1656763270000|2022-07-02 12:01:10|684.56|675.46|684.75|675.65|684.78|675.68|684.56|675.46|12
1656763280000|2022-07-02 12:01:20|684.76|675.66|684.84|675.74|684.88|675.78|684.76|675.66|10
1656763290000|2022-07-02 12:01:30|684.86|675.76|684.97|675.87|684.98|675.88|684.86|675.76|12
1656763300000|2022-07-02 12:01:40|684.92|675.82|685.04|675.94|685.04|675.94|684.92|675.82|8
1656763310000|2022-07-02 12:01:50|684.97|675.87|685.11|676.01|685.14|676.04|684.97|675.87|4
1656763320000|2022-07-02 12:02:00|685.12|676.02|685.08|675.98|685.13|676.03|685.06|675.96|5
1656763330000|2022-07-02 12:02:10|685.06|675.96|686.15|677.05|686.16|677.06|685.06|675.96|24
1656763340000|2022-07-02 12:02:20|686.24|677.14|686.8|677.7|687|677.9|686.24|677.14|25
1656763350000|2022-07-02 12:02:30|686.83|677.73|686.86|677.76|686.89|677.79|686.83|677.73|11
1656763360000|2022-07-02 12:02:40|686.87|677.77|686.86|677.76|686.87|677.77|686.86|677.76|4
1656763370000|2022-07-02 12:02:50|686.87|677.77|686.84|677.74|686.88|677.78|686.83|677.73|11
1656763380000|2022-07-02 12:03:00|686.81|677.71|686.89|677.79|686.89|677.79|686.77|677.67|15
1656763390000|2022-07-02 12:03:10|686.92|677.82|686.85|677.75|686.92|677.82|686.85|677.75|5
1656763400000|2022-07-02 12:03:20|686.84|677.74|684.96|675.86|686.84|677.74|684.96|675.86|23
1656763410000|2022-07-02 12:03:30|684.97|675.87|684.91|675.81|685.01|675.91|684.91|675.81|17
1656763420000|2022-07-02 12:03:40|684.89|675.79|684.21|675.11|684.89|675.79|684.02|674.92|18
1656763430000|2022-07-02 12:03:50|684.16|675.06|684.13|675.03|684.16|675.06|684.07|674.97|16
1656763440000|2022-07-02 12:04:00|684.03|674.93|683.86|674.76|684.07|674.97|683.86|674.76|18
1656763450000|2022-07-02 12:04:10|683.85|674.75|683.9|674.8|683.97|674.87|683.85|674.75|20
1656763460000|2022-07-02 12:04:20|683.91|674.81|683.71|674.61|683.91|674.81|683.71|674.61|17
1656763470000|2022-07-02 12:04:30|683.72|674.62|683.64|674.54|683.72|674.62|683.54|674.44|23
1656763480000|2022-07-02 12:04:40|683.65|674.55|683.61|674.51|683.65|674.55|683.59|674.49|16
1656763490000|2022-07-02 12:04:50|683.6|674.5|683.51|674.41|683.6|674.5|683.5|674.4|16
1656763500000|2022-07-02 12:05:00|683.5|674.4|683.46|674.36|683.72|674.62|683.46|674.36|18
1656763510000|2022-07-02 12:05:10|683.31|674.21|683.03|673.93|683.31|674.21|682.99|673.89|21
1656763520000|2022-07-02 12:05:20|683.04|673.94|682.78|673.68|683.04|673.94|682.78|673.68|20
1656763530000|2022-07-02 12:05:30|682.72|673.62|682.9|673.8|682.99|673.89|682.69|673.59|29
1656763540000|2022-07-02 12:05:40|682.88|673.78|682.91|673.81|682.91|673.81|682.85|673.75|11
1656763550000|2022-07-02 12:05:50|682.92|673.82|682.8|673.7|682.92|673.82|682.8|673.7|10
1656763560000|2022-07-02 12:06:00|682.83|673.73|682.81|673.71|682.83|673.73|682.81|673.71|2
1656763570000|2022-07-02 12:06:10|682.84|673.74|682.8|673.7|682.84|673.74|682.79|673.69|8
1656763580000|2022-07-02 12:06:20|682.79|673.69|682.86|673.76|682.89|673.79|682.79|673.69|18
1656763590000|2022-07-02 12:06:30|682.87|673.77|683.75|674.65|683.89|674.79|682.87|673.77|22
1656763600000|2022-07-02 12:06:40|683.77|674.67|683.86|674.76|683.97|674.87|683.71|674.61|21
1656763610000|2022-07-02 12:06:50|683.84|674.74|683.9|674.8|683.94|674.84|683.84|674.74|17
1656763620000|2022-07-02 12:07:00|683.89|674.79|683.87|674.77|683.9|674.8|683.83|674.73|16
1656763630000|2022-07-02 12:07:10|683.88|674.78|684.5|675.4|684.59|675.49|683.88|674.78|19
1656763640000|2022-07-02 12:07:20|684.51|675.41|685.52|676.42|685.54|676.44|684.51|675.41|26
1656763650000|2022-07-02 12:07:30|685.53|676.43|685.73|676.63|685.73|676.63|685.45|676.35|17
1656763660000|2022-07-02 12:07:40|685.71|676.61|685.81|676.71|685.81|676.71|685.71|676.61|7
1656763670000|2022-07-02 12:07:50|685.82|676.72|686.28|677.18|686.35|677.25|685.78|676.68|18
1656763680000|2022-07-02 12:08:00|686.46|677.36|686.16|677.06|686.77|677.67|686.04|676.94|33
1656763690000|2022-07-02 12:08:10|686.17|677.07|686.86|677.76|687.02|677.92|686.11|677.01|25
1656763700000|2022-07-02 12:08:20|686.85|677.75|686.98|677.88|687.12|678.02|686.75|677.65|24
1656763710000|2022-07-02 12:08:30|686.99|677.89|687.34|678.24|687.34|678.24|686.98|677.88|19
1656763720000|2022-07-02 12:08:40|687.39|678.29|687.38|678.28|688.25|679.15|687.21|678.11|28
1656763730000|2022-07-02 12:08:50|687.37|678.27|687.17|678.07|687.4|678.3|687.17|678.07|15
1656763740000|2022-07-02 12:09:00|687.15|678.05|686.96|677.86|687.23|678.13|686.96|677.86|19
1656763750000|2022-07-02 12:09:10|686.95|677.85|686.31|677.21|686.96|677.86|686.26|677.16|11
1656763760000|2022-07-02 12:09:20|686.36|677.26|686.96|677.86|686.98|677.88|686.36|677.26|20
1656763770000|2022-07-02 12:09:30|686.86|677.76|686.05|676.95|686.86|677.76|685.99|676.89|20
1656763780000|2022-07-02 12:09:40|686.03|676.93|685.8|676.7|686.05|676.95|685.78|676.68|7
1656763790000|2022-07-02 12:09:50|685.79|676.69|685.75|676.65|685.79|676.69|685.72|676.62|14
1656763800000|2022-07-02 12:10:00|685.71|676.61|685.9|676.8|685.92|676.82|685.7|676.6|18
1656763810000|2022-07-02 12:10:10|685.89|676.79|686.04|676.94|686.13|677.03|685.83|676.73|22
1656763820000|2022-07-02 12:10:20|686.02|676.92|686.06|676.96|686.09|676.99|685.93|676.83|22
1656763830000|2022-07-02 12:10:30|686.12|677.02|686.03|676.93|686.12|677.02|686.02|676.92|18
1656763840000|2022-07-02 12:10:40|686.04|676.94|685.84|676.74|686.06|676.96|685.83|676.73|13
1656763850000|2022-07-02 12:10:50|685.76|676.66|685.76|676.66|685.76|676.66|685.76|676.66|1
1656763860000|2022-07-02 12:11:00|685.73|676.63|685.76|676.66|685.76|676.66|685.7|676.6|9
1656763870000|2022-07-02 12:11:10|685.77|676.67|685.69|676.59|685.77|676.67|685.68|676.58|8
1656763890000|2022-07-02 12:11:30|685.65|676.55|685.75|676.65|685.77|676.67|685.62|676.52|15
1656763900000|2022-07-02 12:11:40|685.76|676.66|686.51|677.41|686.53|677.43|685.76|676.66|18
1656763910000|2022-07-02 12:11:50|686.53|677.43|686.92|677.82|686.92|677.82|686.52|677.42|7
1656763920000|2022-07-02 12:12:00|686.98|677.88|687.74|678.64|687.82|678.72|686.93|677.83|18
1656763930000|2022-07-02 12:12:10|687.88|678.78|688.05|678.95|688.05|678.95|687.76|678.66|17
1656763940000|2022-07-02 12:12:20|688.03|678.93|687.96|678.86|688.03|678.93|687.96|678.86|6
1656763950000|2022-07-02 12:12:30|687.95|678.85|686.79|677.69|687.95|678.85|686.74|677.64|22
1656763960000|2022-07-02 12:12:40|686.77|677.67|686.8|677.7|686.8|677.7|686.77|677.67|7
1656763970000|2022-07-02 12:12:50|686.79|677.69|685.98|676.88|686.79|677.69|685.98|676.88|15
1656763980000|2022-07-02 12:13:00|685.97|676.87|686.67|677.57|686.68|677.58|685.83|676.73|22
1656763990000|2022-07-02 12:13:10|686.68|677.58|686.75|677.65|686.75|677.65|686.65|677.55|14
1656764000000|2022-07-02 12:13:20|686.74|677.64|686.76|677.66|686.76|677.66|686.73|677.63|10
1656764010000|2022-07-02 12:13:30|686.75|677.65|686.87|677.77|686.98|677.88|686.7|677.6|20
1656764020000|2022-07-02 12:13:40|686.89|677.79|686.82|677.72|686.94|677.84|686.8|677.7|13
1656764030000|2022-07-02 12:13:50|686.98|677.88|687.76|678.66|687.78|678.68|686.88|677.78|20
1656764040000|2022-07-02 12:14:00|687.77|678.67|687.82|678.72|687.85|678.75|687.77|678.67|9
1656764050000|2022-07-02 12:14:10|687.84|678.74|687.81|678.71|687.84|678.74|687.73|678.63|16
1656764060000|2022-07-02 12:14:20|687.82|678.72|687.96|678.86|687.96|678.86|687.82|678.72|9
1656764070000|2022-07-02 12:14:30|687.9|678.8|687.89|678.79|687.96|678.86|687.84|678.74|10
1656764080000|2022-07-02 12:14:40|687.9|678.8|687.96|678.86|687.96|678.86|687.9|678.8|6
1656764090000|2022-07-02 12:14:50|687.99|678.89|687.99|678.89|688|678.9|687.97|678.87|7
1656764100000|2022-07-02 12:15:00|688|678.9|687.85|678.75|688|678.9|687.85|678.75|9
1656764110000|2022-07-02 12:15:10|687.84|678.74|687.83|678.73|687.85|678.75|687.83|678.73|5
1656764120000|2022-07-02 12:15:20|687.85|678.75|688.93|679.83|688.94|679.84|687.85|678.75|24
1656764130000|2022-07-02 12:15:30|688.95|679.85|689.03|679.93|689.42|680.32|688.88|679.78|20
1656764140000|2022-07-02 12:15:40|689.05|679.95|688.87|679.77|689.05|679.95|688.83|679.73|17
1656764150000|2022-07-02 12:15:50|688.85|679.75|688.79|679.69|688.91|679.81|688.76|679.66|15
1656764160000|2022-07-02 12:16:00|688.8|679.7|688.75|679.65|688.8|679.7|688.71|679.61|13
1656764170000|2022-07-02 12:16:10|688.74|679.64|688.86|679.76|688.88|679.78|688.74|679.64|9
1656764180000|2022-07-02 12:16:20|688.85|679.75|688.88|679.78|688.89|679.79|688.82|679.72|6
1656764190000|2022-07-02 12:16:30|688.87|679.77|689.02|679.92|689.02|679.92|688.83|679.73|14
1656764200000|2022-07-02 12:16:40|689.08|679.98|689.07|679.97|689.55|680.45|689.07|679.97|23
1656764210000|2022-07-02 12:16:50|689.09|679.99|688.95|679.85|689.09|679.99|688.91|679.81|20
1656764220000|2022-07-02 12:17:00|688.92|679.82|689|679.9|689.09|679.99|688.92|679.82|14
1656764230000|2022-07-02 12:17:10|688.98|679.88|689.05|679.95|689.09|679.99|688.95|679.85|13
1656764240000|2022-07-02 12:17:20|689.04|679.94|689.03|679.93|689.06|679.96|689.03|679.93|7
1656764250000|2022-07-02 12:17:30|689.04|679.94|689.08|679.98|689.08|679.98|689.03|679.93|12
1656764260000|2022-07-02 12:17:40|689.13|680.03|689.03|679.93|689.15|680.05|689.02|679.92|16
1656764270000|2022-07-02 12:17:50|689.04|679.94|689.1|680|689.17|680.07|689.01|679.91|19
1656764280000|2022-07-02 12:18:00|689.09|679.99|688.94|679.84|689.09|679.99|688.88|679.78|15
1656764290000|2022-07-02 12:18:10|688.95|679.85|688.96|679.86|688.96|679.86|688.88|679.78|14
1656764300000|2022-07-02 12:18:20|688.95|679.85|689|679.9|689.09|679.99|688.95|679.85|11
1656764310000|2022-07-02 12:18:30|688.98|679.88|688.98|679.88|688.99|679.89|688.96|679.86|16
1656764320000|2022-07-02 12:18:40|688.99|679.89|688.86|679.76|688.99|679.89|688.86|679.76|9
1656764330000|2022-07-02 12:18:50|688.79|679.69|688.05|678.95|688.79|679.69|688.05|678.95|10
1656764340000|2022-07-02 12:19:00|688.03|678.93|687.97|678.87|688.08|678.98|687.96|678.86|16
1656764350000|2022-07-02 12:19:10|687.96|678.86|687.97|678.87|688.05|678.95|687.95|678.85|22
1656764360000|2022-07-02 12:19:20|687.96|678.86|687.92|678.82|687.99|678.89|687.92|678.82|10
1656764370000|2022-07-02 12:19:30|687.91|678.81|687.68|678.58|687.91|678.81|687.67|678.57|15
1656764380000|2022-07-02 12:19:40|687.66|678.56|686.85|677.75|687.66|678.56|686.85|677.75|17
1656764390000|2022-07-02 12:19:50|686.82|677.72|685.9|676.8|686.82|677.72|685.9|676.8|12
1656764400000|2022-07-02 12:20:00|685.87|676.77|686.42|677.32|686.42|677.32|685.87|676.77|14
1656764410000|2022-07-02 12:20:10|686.23|677.13|686|676.9|686.23|677.13|686|676.9|14
1656764420000|2022-07-02 12:20:20|685.99|676.89|686.16|677.06|686.16|677.06|685.99|676.89|25
1656764430000|2022-07-02 12:20:30|686.15|677.05|686.66|677.56|686.68|677.58|686.05|676.95|23
1656764440000|2022-07-02 12:20:40|686.67|677.57|686.87|677.77|686.87|677.77|686.67|677.57|7
1656764450000|2022-07-02 12:20:50|686.88|677.78|686.83|677.73|686.89|677.79|686.83|677.73|12
1656764460000|2022-07-02 12:21:00|686.84|677.74|686.85|677.75|686.85|677.75|686.77|677.67|6
1656764470000|2022-07-02 12:21:10|686.84|677.74|686.83|677.73|686.87|677.77|686.83|677.73|9
1656764480000|2022-07-02 12:21:20|686.82|677.72|686.8|677.7|686.82|677.72|686.8|677.7|2
1656764500000|2022-07-02 12:21:40|686.81|677.71|686.76|677.66|686.81|677.71|686.76|677.66|6
1656764510000|2022-07-02 12:21:50|686.75|677.65|686.72|677.62|686.75|677.65|686.72|677.62|2
1656764520000|2022-07-02 12:22:00|686.73|677.63|686.72|677.62|686.73|677.63|686.72|677.62|4
1656764530000|2022-07-02 12:22:10|686.63|677.53|686.2|677.1|686.63|677.53|686.15|677.05|16
1656764540000|2022-07-02 12:22:20|686.21|677.11|686.05|676.95|686.21|677.11|686.04|676.94|11
1656764550000|2022-07-02 12:22:30|686.04|676.94|685.69|676.59|686.04|676.94|685.66|676.56|6
1656764560000|2022-07-02 12:22:40|685.66|676.56|685.32|676.22|685.66|676.56|685.32|676.22|7
1656764570000|2022-07-02 12:22:50|685.31|676.21|685.7|676.6|685.7|676.6|685.17|676.07|25
1656764580000|2022-07-02 12:23:00|685.69|676.59|685.61|676.51|685.71|676.61|685.61|676.51|9
1656764590000|2022-07-02 12:23:10|685.68|676.58|685.71|676.61|685.71|676.61|685.61|676.51|7
1656764600000|2022-07-02 12:23:20|685.73|676.63|685.9|676.8|685.91|676.81|685.73|676.63|7
1656764610000|2022-07-02 12:23:30|685.88|676.78|685.9|676.8|685.97|676.87|685.88|676.78|12
1656764620000|2022-07-02 12:23:40|685.92|676.82|686.59|677.49|686.66|677.56|685.92|676.82|15
1656764630000|2022-07-02 12:23:50|686.74|677.64|687.07|677.97|687.18|678.08|686.74|677.64|20
1656764640000|2022-07-02 12:24:00|687.08|677.98|687.16|678.06|687.29|678.19|687.08|677.98|8
1656764650000|2022-07-02 12:24:10|687.17|678.07|687.2|678.1|687.21|678.11|687.17|678.07|10
1656764660000|2022-07-02 12:24:20|687.18|678.08|687.12|678.02|687.18|678.08|687.1|678|5
1656764670000|2022-07-02 12:24:30|687.1|678|686.92|677.82|687.1|678|686.92|677.82|11
1656764680000|2022-07-02 12:24:40|686.93|677.83|686.84|677.74|686.98|677.88|686.84|677.74|9
1656764690000|2022-07-02 12:24:50|686.83|677.73|687.04|677.94|687.04|677.94|686.83|677.73|9
1656764700000|2022-07-02 12:25:00|686.96|677.86|686.96|677.86|687.01|677.91|686.96|677.86|6
1656764710000|2022-07-02 12:25:10|686.93|677.83|686.92|677.82|686.96|677.86|686.91|677.81|7
1656764730000|2022-07-02 12:25:30|686.93|677.83|686.9|677.8|686.93|677.83|686.89|677.79|6
1656764740000|2022-07-02 12:25:40|686.94|677.84|686.93|677.83|686.96|677.86|686.93|677.83|4
1656764750000|2022-07-02 12:25:50|686.97|677.87|687.12|678.02|687.14|678.04|686.97|677.87|9
1656764760000|2022-07-02 12:26:00|687.14|678.04|687.55|678.45|687.59|678.49|687.14|678.04|13
1656764770000|2022-07-02 12:26:10|687.54|678.44|687.12|678.02|687.55|678.45|687.05|677.95|11
1656764780000|2022-07-02 12:26:20|687.1|678|687.1|678|687.1|678|687.1|678|1
1656764790000|2022-07-02 12:26:30|687|677.9|687.04|677.94|687.07|677.97|687|677.9|10
1656764800000|2022-07-02 12:26:40|687.03|677.93|687.05|677.95|687.05|677.95|687.01|677.91|7
1656764810000|2022-07-02 12:26:50|687.04|677.94|687.06|677.96|687.08|677.98|686.96|677.86|13
1656764820000|2022-07-02 12:27:00|687|677.9|687.12|678.02|687.19|678.09|687|677.9|11
1656764830000|2022-07-02 12:27:10|687.08|677.98|687.07|677.97|687.12|678.02|687.05|677.95|14
1656764840000|2022-07-02 12:27:20|687.05|677.95|687.05|677.95|687.06|677.96|687.04|677.94|6
1656764850000|2022-07-02 12:27:30|687.03|677.93|686.93|677.83|687.03|677.93|686.93|677.83|4
1656764860000|2022-07-02 12:27:40|686.95|677.85|686.95|677.85|687|677.9|686.94|677.84|12
1656764870000|2022-07-02 12:27:50|686.94|677.84|686.95|677.85|686.97|677.87|686.94|677.84|6
1656764880000|2022-07-02 12:28:00|686.94|677.84|686.95|677.85|687.05|677.95|686.9|677.8|21
1656764890000|2022-07-02 12:28:10|686.94|677.84|686.82|677.72|686.94|677.84|686.74|677.64|13
1656764910000|2022-07-02 12:28:30|686.89|677.79|686.85|677.75|686.95|677.85|686.85|677.75|10
1656764920000|2022-07-02 12:28:40|686.82|677.72|686.75|677.65|686.82|677.72|686.75|677.65|2
1656764930000|2022-07-02 12:28:50|686.74|677.64|686.71|677.61|686.75|677.65|686.7|677.6|7
1656764940000|2022-07-02 12:29:00|686.72|677.62|686|676.9|686.72|677.62|686|676.9|11
1656764950000|2022-07-02 12:29:10|685.98|676.88|685.91|676.81|685.98|676.88|685.91|676.81|7
1656764960000|2022-07-02 12:29:20|685.89|676.79|685.8|676.7|685.9|676.8|685.77|676.67|8
1656764970000|2022-07-02 12:29:30|685.81|676.71|685.82|676.72|685.82|676.72|685.81|676.71|4
1656764980000|2022-07-02 12:29:40|685.81|676.71|685.81|676.71|685.81|676.71|685.8|676.7|3
1656764990000|2022-07-02 12:29:50|685.82|676.72|685.81|676.71|685.83|676.73|685.78|676.68|8
1656765000000|2022-07-02 12:30:00|685.82|676.72|685.85|676.75|685.92|676.82|685.81|676.71|13
1656765010000|2022-07-02 12:30:10|685.86|676.76|685.86|676.76|685.87|676.77|685.86|676.76|3
1656765020000|2022-07-02 12:30:20|685.83|676.73|685.88|676.78|685.88|676.78|685.83|676.73|3
1656765030000|2022-07-02 12:30:30|685.87|676.77|685.78|676.68|685.88|676.78|685.77|676.67|9
1656765040000|2022-07-02 12:30:40|685.77|676.67|685.56|676.46|685.78|676.68|685.56|676.46|6
1656765050000|2022-07-02 12:30:50|685.57|676.47|685.15|676.05|685.57|676.47|685.1|676|19
1656765060000|2022-07-02 12:31:00|685.18|676.08|685.02|675.92|685.18|676.08|684.97|675.87|11
1656765070000|2022-07-02 12:31:10|684.96|675.86|684.97|675.87|684.99|675.89|684.92|675.82|6
1656765080000|2022-07-02 12:31:20|684.98|675.88|684.93|675.83|684.98|675.88|684.9|675.8|8
1656765090000|2022-07-02 12:31:30|684.91|675.81|684.9|675.8|684.91|675.81|684.9|675.8|4
1656765100000|2022-07-02 12:31:40|684.93|675.83|684.87|675.77|684.95|675.85|684.83|675.73|12
1656765110000|2022-07-02 12:31:50|684.86|675.76|684.73|675.63|684.87|675.77|684.65|675.55|14
1656765120000|2022-07-02 12:32:00|684.76|675.66|684.58|675.48|684.77|675.67|684.57|675.47|15
1656765130000|2022-07-02 12:32:10|684.47|675.37|684.55|675.45|684.63|675.53|684.46|675.36|10
1656765140000|2022-07-02 12:32:20|684.58|675.48|684.59|675.49|684.59|675.49|684.57|675.47|5
1656765150000|2022-07-02 12:32:30|684.6|675.5|684.67|675.57|684.67|675.57|684.59|675.49|10
1656765160000|2022-07-02 12:32:40|684.68|675.58|684.76|675.66|684.76|675.66|684.68|675.58|11
1656765170000|2022-07-02 12:32:50|684.77|675.67|684.72|675.62|684.77|675.67|684.72|675.62|4
1656765180000|2022-07-02 12:33:00|684.7|675.6|684.64|675.54|684.71|675.61|684.64|675.54|4
1656765190000|2022-07-02 12:33:10|684.65|675.55|683.87|674.77|684.65|675.55|683.87|674.77|18
1656765200000|2022-07-02 12:33:20|683.86|674.76|683.7|674.6|683.87|674.77|683.69|674.59|6
1656765210000|2022-07-02 12:33:30|683.71|674.61|683.71|674.61|683.71|674.61|683.71|674.61|1
1656765220000|2022-07-02 12:33:40|683.66|674.56|683.72|674.62|683.77|674.67|683.65|674.55|12
1656765230000|2022-07-02 12:33:50|683.69|674.59|683.83|674.73|683.83|674.73|683.69|674.59|9
1656765240000|2022-07-02 12:34:00|683.75|674.65|683.75|674.65|683.75|674.65|683.75|674.65|1
1656765260000|2022-07-02 12:34:20|683.76|674.66|684.05|674.95|684.05|674.95|683.76|674.66|19
1656765270000|2022-07-02 12:34:30|684.07|674.97|684.1|675|684.15|675.05|684.01|674.91|17
1656765280000|2022-07-02 12:34:40|684.05|674.95|684.18|675.08|684.19|675.09|684.01|674.91|13
1656765290000|2022-07-02 12:34:50|684.19|675.09|684.1|675|684.19|675.09|684.08|674.98|7
1656765300000|2022-07-02 12:35:00|684.13|675.03|684.15|675.05|684.22|675.12|684.12|675.02|14
1656765310000|2022-07-02 12:35:10|684.14|675.04|684.09|674.99|684.14|675.04|684.08|674.98|8
1656765320000|2022-07-02 12:35:20|684.1|675|684.07|674.97|684.1|675|684.06|674.96|9
1656765330000|2022-07-02 12:35:30|684.06|674.96|684.05|674.95|684.06|674.96|684.04|674.94|3
1656765340000|2022-07-02 12:35:40|684.03|674.93|683.86|674.76|684.03|674.93|683.86|674.76|8
1656765350000|2022-07-02 12:35:50|683.81|674.71|683.76|674.66|683.87|674.77|683.75|674.65|7
1656765360000|2022-07-02 12:36:00|683.77|674.67|683.74|674.64|683.8|674.7|683.74|674.64|9
1656765370000|2022-07-02 12:36:10|683.73|674.63|683.74|674.64|683.76|674.66|683.68|674.58|12
1656765380000|2022-07-02 12:36:20|683.77|674.67|683.83|674.73|683.87|674.77|683.76|674.66|10
1656765390000|2022-07-02 12:36:30|683.87|674.77|684.04|674.94|684.1|675|683.87|674.77|15
1656765400000|2022-07-02 12:36:40|684.1|675|684.82|675.72|684.82|675.72|684.1|675|15
1656765410000|2022-07-02 12:36:50|684.77|675.67|685.22|676.12|685.24|676.14|684.77|675.67|17
1656765420000|2022-07-02 12:37:00|685.23|676.13|685.08|675.98|685.23|676.13|685.05|675.95|11
1656765430000|2022-07-02 12:37:10|684.98|675.88|685.73|676.63|685.73|676.63|684.97|675.87|25
1656765440000|2022-07-02 12:37:20|685.76|676.66|685.66|676.56|685.76|676.66|685.66|676.56|6
1656765450000|2022-07-02 12:37:30|685.61|676.51|685.84|676.74|685.84|676.74|685.61|676.51|12
1656765460000|2022-07-02 12:37:40|685.82|676.72|685.9|676.8|685.9|676.8|685.8|676.7|10
1656765470000|2022-07-02 12:37:50|685.91|676.81|685.86|676.76|685.95|676.85|685.84|676.74|12
1656765480000|2022-07-02 12:38:00|685.85|676.75|685.8|676.7|685.86|676.76|685.8|676.7|4
1656765490000|2022-07-02 12:38:10|685.77|676.67|685.75|676.65|685.78|676.68|685.74|676.64|7
1656765500000|2022-07-02 12:38:20|685.74|676.64|685.74|676.64|685.74|676.64|685.71|676.61|7
1656765510000|2022-07-02 12:38:30|685.72|676.62|685.9|676.8|686.03|676.93|685.69|676.59|21
1656765520000|2022-07-02 12:38:40|685.91|676.81|685.92|676.82|685.94|676.84|685.9|676.8|10
1656765530000|2022-07-02 12:38:50|685.93|676.83|685.89|676.79|685.97|676.87|685.88|676.78|9
1656765540000|2022-07-02 12:39:00|685.9|676.8|686.73|677.63|686.74|677.64|685.85|676.75|26
1656765550000|2022-07-02 12:39:10|686.76|677.66|686.65|677.55|686.78|677.68|686.62|677.52|21
1656765560000|2022-07-02 12:39:20|686.67|677.57|686.67|677.57|686.71|677.61|686.65|677.55|10
1656765570000|2022-07-02 12:39:30|686.71|677.61|686.75|677.65|686.76|677.66|686.71|677.61|4
1656765580000|2022-07-02 12:39:40|686.76|677.66|686.8|677.7|686.8|677.7|686.75|677.65|5
1656765590000|2022-07-02 12:39:50|686.78|677.68|686.83|677.73|686.83|677.73|686.77|677.67|8
1656765600000|2022-07-02 12:40:00|686.84|677.74|686.85|677.75|686.86|677.76|686.84|677.74|5
1656765610000|2022-07-02 12:40:10|686.86|677.76|686.18|677.08|687.17|678.07|686.18|677.08|17
1656765620000|2022-07-02 12:40:20|686.2|677.1|686.01|676.91|686.23|677.13|686.01|676.91|12
1656765630000|2022-07-02 12:40:30|686|676.9|685.89|676.79|686|676.9|685.88|676.78|9
1656765640000|2022-07-02 12:40:40|685.88|676.78|685.76|676.66|685.89|676.79|685.76|676.66|7
1656765660000|2022-07-02 12:41:00|685.64|676.54|685.57|676.47|685.64|676.54|685.57|676.47|4
1656765680000|2022-07-02 12:41:20|685.56|676.46|685.54|676.44|685.56|676.46|685.53|676.43|6
1656765690000|2022-07-02 12:41:30|685.56|676.46|685.63|676.53|685.63|676.53|685.53|676.43|6
1656765700000|2022-07-02 12:41:40|685.59|676.49|684.87|675.77|685.6|676.5|684.87|675.77|10
1656765710000|2022-07-02 12:41:50|684.86|675.76|684.75|675.65|684.86|675.76|684.72|675.62|8
1656765720000|2022-07-02 12:42:00|684.72|675.62|684.69|675.59|684.72|675.62|684.69|675.59|9
1656765730000|2022-07-02 12:42:10|684.7|675.6|684.74|675.64|684.74|675.64|684.7|675.6|11
1656765740000|2022-07-02 12:42:20|684.75|675.65|685.35|676.25|685.45|676.35|684.75|675.65|17
1656765750000|2022-07-02 12:42:30|685.36|676.26|687.37|678.27|687.73|678.63|685.36|676.26|30
1656765760000|2022-07-02 12:42:40|687.34|678.24|686.73|677.63|687.34|678.24|686.7|677.6|13
1656765770000|2022-07-02 12:42:50|686.74|677.64|686.72|677.62|686.95|677.85|686.71|677.61|18
1656765780000|2022-07-02 12:43:00|686.79|677.69|687.79|678.69|687.83|678.73|686.79|677.69|22
1656765790000|2022-07-02 12:43:10|687.83|678.73|688.55|679.45|688.55|679.45|687.79|678.69|25
1656765800000|2022-07-02 12:43:20|688.48|679.38|689.64|680.54|689.76|680.66|688.48|679.38|31
1656765810000|2022-07-02 12:43:30|689.6|680.5|689.81|680.71|689.92|680.82|689.6|680.5|28
1656765820000|2022-07-02 12:43:40|689.8|680.7|689.82|680.72|690.1|681|689.8|680.7|22
1656765830000|2022-07-02 12:43:50|689.83|680.73|689.09|679.99|689.83|680.73|689.09|679.99|23
1656765840000|2022-07-02 12:44:00|689.07|679.97|690.16|681.06|690.47|681.37|689.07|679.97|27
1656765850000|2022-07-02 12:44:10|690.17|681.07|690.84|681.74|690.84|681.74|690.17|681.07|18
1656765860000|2022-07-02 12:44:20|690.82|681.72|690.77|681.67|690.82|681.72|690.73|681.63|19
1656765870000|2022-07-02 12:44:30|690.76|681.66|690.06|680.96|690.76|681.66|689.9|680.8|26
1656765880000|2022-07-02 12:44:40|690.07|680.97|690.12|681.02|690.47|681.37|689.95|680.85|25
1656765890000|2022-07-02 12:44:50|690.1|681|689.89|680.79|690.1|681|689.89|680.79|18
1656765900000|2022-07-02 12:45:00|689.8|680.7|690.04|680.94|690.12|681.02|689.75|680.65|25
1656765910000|2022-07-02 12:45:10|690.06|680.96|689.9|680.8|690.1|681|689.89|680.79|19
1656765920000|2022-07-02 12:45:20|689.89|680.79|689.91|680.81|689.92|680.82|689.89|680.79|8
1656765930000|2022-07-02 12:45:30|689.92|680.82|690.59|681.49|690.6|681.5|689.88|680.78|14
1656765940000|2022-07-02 12:45:40|690.61|681.51|690.79|681.69|690.81|681.71|690.58|681.48|19
1656765950000|2022-07-02 12:45:50|690.78|681.68|690.71|681.61|690.78|681.68|690.69|681.59|18
1656765960000|2022-07-02 12:46:00|690.72|681.62|690.76|681.66|690.77|681.67|690.72|681.62|13
1656765970000|2022-07-02 12:46:10|690.77|681.67|690.68|681.58|690.78|681.68|690.58|681.48|22
1656765980000|2022-07-02 12:46:20|690.69|681.59|690.13|681.03|690.7|681.6|690.05|680.95|23
1656765990000|2022-07-02 12:46:30|690.14|681.04|689.67|680.57|690.14|681.04|689.66|680.56|15
1656766000000|2022-07-02 12:46:40|689.68|680.58|689.64|680.54|689.7|680.6|689.55|680.45|20
1656766010000|2022-07-02 12:46:50|689.63|680.53|689.71|680.61|689.71|680.61|689.59|680.49|12
1656766020000|2022-07-02 12:47:00|689.66|680.56|690.56|681.46|690.56|681.46|689.66|680.56|22
1656766030000|2022-07-02 12:47:10|690.64|681.54|690.73|681.63|690.73|681.63|690.64|681.54|14
1656766040000|2022-07-02 12:47:20|690.74|681.64|690.06|680.96|690.74|681.64|690.06|680.96|17
1656766050000|2022-07-02 12:47:30|690.05|680.95|689.82|680.72|690.11|681.01|689.82|680.72|17
1656766060000|2022-07-02 12:47:40|689.83|680.73|689.71|680.61|689.84|680.74|689.7|680.6|9
1656766070000|2022-07-02 12:47:50|689.7|680.6|689.71|680.61|689.74|680.64|689.7|680.6|15
1656766080000|2022-07-02 12:48:00|689.72|680.62|689.72|680.62|689.75|680.65|689.72|680.62|7
1656766090000|2022-07-02 12:48:10|689.73|680.63|689.74|680.64|689.75|680.65|689.73|680.63|14
1656766100000|2022-07-02 12:48:20|689.75|680.65|690.5|681.4|690.5|681.4|689.75|680.65|24
1656766110000|2022-07-02 12:48:30|690.45|681.35|690.6|681.5|690.74|681.64|690.45|681.35|8
1656766120000|2022-07-02 12:48:40|690.62|681.52|690.22|681.12|690.79|681.69|690.04|680.94|24
1656766130000|2022-07-02 12:48:50|690.24|681.14|690.11|681.01|690.27|681.17|690.11|681.01|19
1656766140000|2022-07-02 12:49:00|690.1|681|689.94|680.84|690.1|681|689.93|680.83|7
1656766150000|2022-07-02 12:49:10|689.93|680.83|689.92|680.82|689.95|680.85|689.85|680.75|11
1656766160000|2022-07-02 12:49:20|689.93|680.83|690.07|680.97|690.09|680.99|689.91|680.81|7
1656766170000|2022-07-02 12:49:30|690.09|680.99|690.02|680.92|690.13|681.03|689.99|680.89|15
1656766180000|2022-07-02 12:49:40|690.01|680.91|690.04|680.94|690.04|680.94|690.01|680.91|13
1656766190000|2022-07-02 12:49:50|690.02|680.92|689.99|680.89|690.04|680.94|689.99|680.89|11
1656766200000|2022-07-02 12:50:00|690.01|680.91|689.91|680.81|690.01|680.91|689.91|680.81|6
1656766210000|2022-07-02 12:50:10|689.92|680.82|689.77|680.67|689.92|680.82|689.77|680.67|9
1656766220000|2022-07-02 12:50:20|689.76|680.66|689.85|680.75|689.92|680.82|689.76|680.66|18
1656766230000|2022-07-02 12:50:30|689.86|680.76|689.13|680.03|689.88|680.78|689.13|680.03|20
1656766240000|2022-07-02 12:50:40|689.12|680.02|688.72|679.62|689.13|680.03|688.72|679.62|7
1656766250000|2022-07-02 12:50:50|688.61|679.51|688.16|679.06|688.61|679.51|688.12|679.02|18
1656766260000|2022-07-02 12:51:00|688.14|679.04|688.06|678.96|688.15|679.05|688.01|678.91|23
1656766270000|2022-07-02 12:51:10|688.09|678.99|687.94|678.84|688.09|678.99|687.94|678.84|15
1656766280000|2022-07-02 12:51:20|687.95|678.85|688.07|678.97|688.07|678.97|687.85|678.75|15
1656766290000|2022-07-02 12:51:30|688.08|678.98|688.67|679.57|688.7|679.6|688.06|678.96|15
1656766300000|2022-07-02 12:51:40|688.68|679.58|688.65|679.55|688.68|679.58|688.6|679.5|12
1656766310000|2022-07-02 12:51:50|688.63|679.53|688.17|679.07|688.7|679.6|688.01|678.91|12
1656766320000|2022-07-02 12:52:00|688.14|679.04|688.12|679.02|688.21|679.11|688.09|678.99|18
1656766330000|2022-07-02 12:52:10|688.1|679|687.84|678.74|688.13|679.03|687.84|678.74|14
1656766340000|2022-07-02 12:52:20|687.8|678.7|687.83|678.73|687.87|678.77|687.79|678.69|12
1656766350000|2022-07-02 12:52:30|687.84|678.74|687.85|678.75|688.07|678.97|687.82|678.72|13
1656766360000|2022-07-02 12:52:40|688.08|678.98|688.24|679.14|688.28|679.18|687.81|678.71|21
1656766370000|2022-07-02 12:52:50|688.23|679.13|688.23|679.13|688.32|679.22|688.2|679.1|10
1656766380000|2022-07-02 12:53:00|688.27|679.17|688.26|679.16|688.32|679.22|688.26|679.16|7
1656766390000|2022-07-02 12:53:10|688.28|679.18|688.29|679.19|688.38|679.28|688.22|679.12|12
1656766400000|2022-07-02 12:53:20|688.35|679.25|688.1|679|688.35|679.25|688.06|678.96|14
1656766410000|2022-07-02 12:53:30|688.11|679.01|687.91|678.81|688.23|679.13|687.9|678.8|17
1656766420000|2022-07-02 12:53:40|687.88|678.78|687.85|678.75|687.88|678.78|687.84|678.74|13
1656766430000|2022-07-02 12:53:50|687.82|678.72|687.78|678.68|687.83|678.73|687.78|678.68|6
1656766440000|2022-07-02 12:54:00|687.79|678.69|687.87|678.77|687.93|678.83|687.79|678.69|15
1656766450000|2022-07-02 12:54:10|687.88|678.78|687.87|678.77|687.95|678.85|687.87|678.77|6
1656766460000|2022-07-02 12:54:20|687.86|678.76|688.01|678.91|688.01|678.91|687.86|678.76|14
1656766470000|2022-07-02 12:54:30|688|678.9|688.02|678.92|688.03|678.93|687.96|678.86|13
1656766480000|2022-07-02 12:54:40|688.01|678.91|687.97|678.87|688.01|678.91|687.93|678.83|12
1656766490000|2022-07-02 12:54:50|688|678.9|687.94|678.84|688|678.9|687.93|678.83|7
1656766500000|2022-07-02 12:55:00|687.95|678.85|687.94|678.84|687.97|678.87|687.91|678.81|13
1656766510000|2022-07-02 12:55:10|687.95|678.85|688.04|678.94|688.2|679.1|687.95|678.85|17
1656766520000|2022-07-02 12:55:20|688.03|678.93|688.03|678.93|688.15|679.05|688|678.9|14
1656766530000|2022-07-02 12:55:30|688.04|678.94|688.11|679.01|688.11|679.01|688.04|678.94|6
1656766540000|2022-07-02 12:55:40|688.08|678.98|687.88|678.78|688.08|678.98|687.88|678.78|14
1656766550000|2022-07-02 12:55:50|687.87|678.77|687.83|678.73|687.9|678.8|687.81|678.71|16
1656766560000|2022-07-02 12:56:00|687.82|678.72|687.89|678.79|687.94|678.84|687.78|678.68|21
1656766570000|2022-07-02 12:56:10|687.92|678.82|687.92|678.82|687.97|678.87|687.92|678.82|14
1656766580000|2022-07-02 12:56:20|687.89|678.79|688.12|679.02|688.14|679.04|687.89|678.79|8
1656766590000|2022-07-02 12:56:30|687.97|678.87|687.96|678.86|688.02|678.92|687.93|678.83|10
1656766600000|2022-07-02 12:56:40|687.97|678.87|687.94|678.84|688.08|678.98|687.94|678.84|8
1656766610000|2022-07-02 12:56:50|687.98|678.88|687.95|678.85|688|678.9|687.94|678.84|9
1656766620000|2022-07-02 12:57:00|687.96|678.86|687.93|678.83|687.98|678.88|687.79|678.69|14
1656766630000|2022-07-02 12:57:10|687.95|678.85|688.03|678.93|688.04|678.94|687.84|678.74|10
1656766640000|2022-07-02 12:57:20|688.04|678.94|687.92|678.82|688.04|678.94|687.92|678.82|12
1656766650000|2022-07-02 12:57:30|687.93|678.83|687.95|678.85|687.97|678.87|687.92|678.82|5
1656766660000|2022-07-02 12:57:40|687.96|678.86|687.95|678.85|687.97|678.87|687.94|678.84|8
1656766670000|2022-07-02 12:57:50|687.96|678.86|688.43|679.33|688.43|679.33|687.94|678.84|20
1656766680000|2022-07-02 12:58:00|688.68|679.58|688.75|679.65|688.87|679.77|688.68|679.58|22
1656766690000|2022-07-02 12:58:10|688.77|679.67|688.83|679.73|688.83|679.73|688.75|679.65|9
1656766700000|2022-07-02 12:58:20|688.84|679.74|688.84|679.74|688.84|679.74|688.83|679.73|3
1656766720000|2022-07-02 12:58:40|688.89|679.79|688.84|679.74|688.89|679.79|688.84|679.74|5
1656766730000|2022-07-02 12:58:50|688.86|679.76|688.89|679.79|688.92|679.82|688.86|679.76|10
1656766740000|2022-07-02 12:59:00|688.9|679.8|688.96|679.86|688.97|679.87|688.86|679.76|5
1656766750000|2022-07-02 12:59:10|688.89|679.79|688.81|679.71|688.89|679.79|688.8|679.7|13
1656766760000|2022-07-02 12:59:20|688.82|679.72|688.76|679.66|688.82|679.72|688.76|679.66|9
1656766770000|2022-07-02 12:59:30|688.77|679.67|688.8|679.7|688.82|679.72|688.77|679.67|9
1656766780000|2022-07-02 12:59:40|688.81|679.71|688.81|679.71|688.81|679.71|688.8|679.7|5
1656766790000|2022-07-02 12:59:50|688.79|679.69|688.88|679.78|688.88|679.78|688.79|679.69|5
1656766800000|2022-07-02 13:00:00|688.87|679.77|688.86|679.76|688.93|679.83|688.86|679.76|7
1656766810000|2022-07-02 13:00:10|688.84|679.74|688.86|679.76|688.86|679.76|688.83|679.73|5
1656766820000|2022-07-02 13:00:20|688.85|679.75|689.17|680.07|689.17|680.07|688.85|679.75|15
1656766830000|2022-07-02 13:00:30|689.15|680.05|688.94|679.84|689.17|680.07|688.91|679.81|13
1656766840000|2022-07-02 13:00:40|688.93|679.83|688.99|679.89|689.03|679.93|688.84|679.74|9
1656766850000|2022-07-02 13:00:50|689.02|679.92|688.91|679.81|689.02|679.92|688.91|679.81|2
1656766860000|2022-07-02 13:01:00|688.92|679.82|688.94|679.84|688.97|679.87|688.91|679.81|9
1656766870000|2022-07-02 13:01:10|688.91|679.81|688.89|679.79|688.91|679.81|688.89|679.79|3
1656766880000|2022-07-02 13:01:20|688.87|679.77|688.86|679.76|688.87|679.77|688.84|679.74|6
1656766890000|2022-07-02 13:01:30|688.87|679.77|688.86|679.76|688.87|679.77|688.86|679.76|2
1656766900000|2022-07-02 13:01:40|688.87|679.77|688.09|678.99|688.87|679.77|688|678.9|17
1656766910000|2022-07-02 13:01:50|688.1|679|688.05|678.95|688.11|679.01|688.02|678.92|15
1656766920000|2022-07-02 13:02:00|688.07|678.97|687.96|678.86|688.07|678.97|687.96|678.86|12
1656766930000|2022-07-02 13:02:10|687.97|678.87|687.97|678.87|687.97|678.87|687.94|678.84|5
1656766940000|2022-07-02 13:02:20|687.94|678.84|687.91|678.81|687.94|678.84|687.91|678.81|2
1656766950000|2022-07-02 13:02:30|687.92|678.82|687.91|678.81|687.92|678.82|687.91|678.81|2
1656766960000|2022-07-02 13:02:40|687.89|678.79|687.89|678.79|687.89|678.79|687.89|678.79|1
1656766970000|2022-07-02 13:02:50|687.9|678.8|688.11|679.01|688.11|679.01|687.9|678.8|11
1656766980000|2022-07-02 13:03:00|688.12|679.02|688.62|679.52|688.75|679.65|688.12|679.02|16
1656766990000|2022-07-02 13:03:10|688.75|679.65|688.85|679.75|688.85|679.75|688.75|679.65|5
1656767000000|2022-07-02 13:03:20|688.86|679.76|688.73|679.63|688.88|679.78|688.73|679.63|12
1656767010000|2022-07-02 13:03:30|688.74|679.64|688.16|679.06|688.74|679.64|688.1|679|8
1656767020000|2022-07-02 13:03:40|688.12|679.02|687.97|678.87|688.13|679.03|687.97|678.87|12
1656767030000|2022-07-02 13:03:50|688|678.9|687.87|678.77|688|678.9|687.87|678.77|3
1656767040000|2022-07-02 13:04:00|687.88|678.78|687.84|678.74|687.95|678.85|687.8|678.7|12
1656767050000|2022-07-02 13:04:10|687.81|678.71|687.98|678.88|687.98|678.88|687.78|678.68|5
1656767060000|2022-07-02 13:04:20|687.96|678.86|687.96|678.86|687.97|678.87|687.87|678.77|9
1656767070000|2022-07-02 13:04:30|687.97|678.87|687.89|678.79|687.97|678.87|687.89|678.79|11
1656767090000|2022-07-02 13:04:50|687.85|678.75|687.76|678.66|687.89|678.79|687.75|678.65|10
1656767100000|2022-07-02 13:05:00|687.77|678.67|687.69|678.59|687.8|678.7|687.69|678.59|6
1656767110000|2022-07-02 13:05:10|687.7|678.6|687.11|678.01|687.7|678.6|687.11|678.01|6
1656767120000|2022-07-02 13:05:20|687.01|677.91|686.91|677.81|687.04|677.94|686.9|677.8|13
1656767130000|2022-07-02 13:05:30|686.9|677.8|686.91|677.81|686.91|677.81|686.9|677.8|8
1656767140000|2022-07-02 13:05:40|686.92|677.82|686.91|677.81|686.92|677.82|686.9|677.8|4
1656767150000|2022-07-02 13:05:50|686.9|677.8|686.91|677.81|686.91|677.81|686.9|677.8|2
1656767160000|2022-07-02 13:06:00|686.9|677.8|686.78|677.68|686.91|677.81|686.69|677.59|21
1656767170000|2022-07-02 13:06:10|686.79|677.69|686.74|677.64|686.79|677.69|686.74|677.64|11
1656767180000|2022-07-02 13:06:20|686.65|677.55|685.98|676.88|686.65|677.55|685.98|676.88|11
1656767190000|2022-07-02 13:06:30|685.99|676.89|686.69|677.59|686.72|677.62|685.98|676.88|29
1656767200000|2022-07-02 13:06:40|686.76|677.66|686.98|677.88|687|677.9|686.67|677.57|12
1656767210000|2022-07-02 13:06:50|687|677.9|686.97|677.87|687|677.9|686.97|677.87|8
1656767220000|2022-07-02 13:07:00|686.84|677.74|686.76|677.66|686.86|677.76|686.76|677.66|9
1656767230000|2022-07-02 13:07:10|686.64|677.54|684.79|675.69|686.64|677.54|684.68|675.58|25
1656767240000|2022-07-02 13:07:20|684.75|675.65|684.79|675.69|684.8|675.7|684.67|675.57|14
1656767250000|2022-07-02 13:07:30|684.8|675.7|684.76|675.66|684.87|675.77|684.75|675.65|12
1656767260000|2022-07-02 13:07:40|684.77|675.67|684.8|675.7|684.82|675.72|684.77|675.67|10
1656767270000|2022-07-02 13:07:50|684.81|675.71|684.99|675.89|685|675.9|684.81|675.71|11
1656767280000|2022-07-02 13:08:00|685|675.9|685.04|675.94|685.11|676.01|685|675.9|17
1656767290000|2022-07-02 13:08:10|685.03|675.93|685.04|675.94|685.04|675.94|685.03|675.93|2
1656767300000|2022-07-02 13:08:20|685.05|675.95|685.04|675.94|685.05|675.95|685.03|675.93|7
1656767310000|2022-07-02 13:08:30|685.06|675.96|685.05|675.95|685.07|675.97|685.04|675.94|9
1656767320000|2022-07-02 13:08:40|685.02|675.92|685.56|676.46|685.59|676.49|685.01|675.91|22
1656767330000|2022-07-02 13:08:50|685.57|676.47|685.82|676.72|685.82|676.72|685.57|676.47|13
1656767340000|2022-07-02 13:09:00|685.81|676.71|685.85|676.75|685.87|676.77|685.77|676.67|17
1656767350000|2022-07-02 13:09:10|685.86|676.76|685.2|676.1|685.87|676.77|685.15|676.05|17
1656767360000|2022-07-02 13:09:20|685.19|676.09|685.2|676.1|685.24|676.14|685.19|676.09|15
1656767370000|2022-07-02 13:09:30|685.19|676.09|685.07|675.97|685.25|676.15|685.04|675.94|21
1656767380000|2022-07-02 13:09:40|685.04|675.94|685.04|675.94|685.04|675.94|685.04|675.94|1
1656767390000|2022-07-02 13:09:50|685.05|675.95|685.12|676.02|685.12|676.02|685.05|675.95|8
1656767400000|2022-07-02 13:10:00|685.11|676.01|685.16|676.06|685.16|676.06|685.09|675.99|7
1656767410000|2022-07-02 13:10:10|685.13|676.03|685.11|676.01|685.17|676.07|685.11|676.01|6
1656767420000|2022-07-02 13:10:20|685.12|676.02|685.13|676.03|685.15|676.05|685.12|676.02|4
1656767430000|2022-07-02 13:10:30|685.17|676.07|685.11|676.01|685.21|676.11|685.1|676|8
1656767440000|2022-07-02 13:10:40|685.14|676.04|684.97|675.87|685.14|676.04|684.97|675.87|10
1656767450000|2022-07-02 13:10:50|684.98|675.88|684.8|675.7|684.98|675.88|684.78|675.68|13
1656767460000|2022-07-02 13:11:00|684.81|675.71|684.8|675.7|684.85|675.75|684.8|675.7|11
1656767470000|2022-07-02 13:11:10|684.78|675.68|685.04|675.94|685.04|675.94|684.78|675.68|8
1656767480000|2022-07-02 13:11:20|685.03|675.93|685.19|676.09|686.47|677.37|685.01|675.91|28
1656767490000|2022-07-02 13:11:30|685.23|676.13|684.88|675.78|685.58|676.48|684.85|675.75|22
1656767500000|2022-07-02 13:11:40|684.87|675.77|683.8|674.7|684.88|675.78|683.8|674.7|24
1656767510000|2022-07-02 13:11:50|683.81|674.71|683.86|674.76|683.88|674.78|683.78|674.68|17
1656767520000|2022-07-02 13:12:00|683.87|674.77|684.22|675.12|684.61|675.51|683.87|674.77|25
1656767530000|2022-07-02 13:12:10|684.19|675.09|684.23|675.13|684.29|675.19|684.16|675.06|12
1656767540000|2022-07-02 13:12:20|684.57|675.47|684.56|675.46|684.62|675.52|684.48|675.38|14
1656767550000|2022-07-02 13:12:30|684.57|675.47|684.69|675.59|684.69|675.59|684.55|675.45|7
1656767560000|2022-07-02 13:12:40|684.64|675.54|684.67|675.57|684.75|675.65|684.63|675.53|17
1656767570000|2022-07-02 13:12:50|684.68|675.58|684.69|675.59|684.71|675.61|684.66|675.56|6
1656767580000|2022-07-02 13:13:00|684.74|675.64|684.86|675.76|684.93|675.83|684.74|675.64|14
1656767590000|2022-07-02 13:13:10|684.87|675.77|684.85|675.75|684.87|675.77|684.85|675.75|5
1656767600000|2022-07-02 13:13:20|684.86|675.76|684.8|675.7|684.86|675.76|684.8|675.7|2
1656767610000|2022-07-02 13:13:30|684.81|675.71|684.86|675.76|684.86|675.76|684.81|675.71|2
1656767620000|2022-07-02 13:13:40|684.85|675.75|684.86|675.76|684.86|675.76|684.85|675.75|6
1656767630000|2022-07-02 13:13:50|684.85|675.75|684.82|675.72|684.85|675.75|684.81|675.71|4
1656767640000|2022-07-02 13:14:00|684.83|675.73|684.85|675.75|684.85|675.75|684.83|675.73|6
1656767650000|2022-07-02 13:14:10|684.84|675.74|684.81|675.71|684.84|675.74|684.81|675.71|5
1656767660000|2022-07-02 13:14:20|684.82|675.72|684.82|675.72|684.82|675.72|684.81|675.71|5
1656767670000|2022-07-02 13:14:30|684.81|675.71|684.01|674.91|684.81|675.71|684.01|674.91|12
1656767680000|2022-07-02 13:14:40|684.02|674.92|683.95|674.85|684.03|674.93|683.94|674.84|23
1656767690000|2022-07-02 13:14:50|683.92|674.82|683.91|674.81|683.92|674.82|683.91|674.81|6
1656767700000|2022-07-02 13:15:00|683.92|674.82|683.87|674.77|683.99|674.89|683.87|674.77|18
1656767710000|2022-07-02 13:15:10|683.84|674.74|683.85|674.75|683.85|674.75|683.84|674.74|10
1656767720000|2022-07-02 13:15:20|683.84|674.74|683.75|674.65|683.87|674.77|683.74|674.64|7
1656767730000|2022-07-02 13:15:30|683.74|674.64|683.75|674.65|683.76|674.66|683.74|674.64|6
1656767740000|2022-07-02 13:15:40|683.74|674.64|683.78|674.68|683.79|674.69|683.68|674.58|16
1656767750000|2022-07-02 13:15:50|683.76|674.66|683.14|674.04|683.85|674.75|683.08|673.98|14
1656767760000|2022-07-02 13:16:00|683.18|674.08|683.53|674.43|683.58|674.48|683.11|674.01|16
1656767770000|2022-07-02 13:16:10|683.56|674.46|683.58|674.48|683.64|674.54|683.53|674.43|15
1656767780000|2022-07-02 13:16:20|683.61|674.51|683.75|674.65|683.75|674.65|683.57|674.47|13
1656767790000|2022-07-02 13:16:30|683.76|674.66|683.8|674.7|683.83|674.73|683.75|674.65|9
1656767800000|2022-07-02 13:16:40|683.83|674.73|683.92|674.82|683.92|674.82|683.79|674.69|5
1656767810000|2022-07-02 13:16:50|683.93|674.83|683.93|674.83|683.93|674.83|683.93|674.83|1
1656767820000|2022-07-02 13:17:00|683.94|674.84|683.9|674.8|683.94|674.84|683.89|674.79|8
1656767840000|2022-07-02 13:17:20|683.95|674.85|684.11|675.01|684.11|675.01|683.95|674.85|7
1656767850000|2022-07-02 13:17:30|684.14|675.04|684.12|675.02|684.14|675.04|684.12|675.02|3
1656767860000|2022-07-02 13:17:40|684.29|675.19|684.28|675.18|684.29|675.19|684.28|675.18|4
1656767870000|2022-07-02 13:17:50|684.29|675.19|684.29|675.19|684.29|675.19|684.27|675.17|5
1656767880000|2022-07-02 13:18:00|684.27|675.17|684.31|675.21|684.32|675.22|684.27|675.17|8
1656767910000|2022-07-02 13:18:30|684.22|675.12|683.93|674.83|684.22|675.12|683.9|674.8|11
1656767920000|2022-07-02 13:18:40|683.94|674.84|683.94|674.84|683.94|674.84|683.94|674.84|1
1656767940000|2022-07-02 13:19:00|683.89|674.79|683.89|674.79|683.89|674.79|683.89|674.79|1
1656767950000|2022-07-02 13:19:10|683.9|674.8|683.93|674.83|683.93|674.83|683.9|674.8|2
1656767960000|2022-07-02 13:19:20|683.92|674.82|683.82|674.72|683.94|674.84|683.82|674.72|6
1656767970000|2022-07-02 13:19:30|683.83|674.73|683.8|674.7|683.86|674.76|683.78|674.68|16
1656767980000|2022-07-02 13:19:40|683.79|674.69|683.81|674.71|683.81|674.71|683.78|674.68|5
1656767990000|2022-07-02 13:19:50|683.79|674.69|683.9|674.8|683.9|674.8|683.79|674.69|6
1656768010000|2022-07-02 13:20:10|683.89|674.79|683.9|674.8|683.9|674.8|683.89|674.79|2
1656768020000|2022-07-02 13:20:20|683.93|674.83|684.55|675.45|684.56|675.46|683.93|674.83|16
1656768030000|2022-07-02 13:20:30|684.61|675.51|684.61|675.51|684.61|675.51|684.61|675.51|1
1656768040000|2022-07-02 13:20:40|684.74|675.64|684.77|675.67|684.78|675.68|684.74|675.64|7
1656768050000|2022-07-02 13:20:50|684.76|675.66|684.82|675.72|684.84|675.74|684.69|675.59|13
1656768060000|2022-07-02 13:21:00|684.84|675.74|684.84|675.74|684.93|675.83|684.79|675.69|16
1656768070000|2022-07-02 13:21:10|684.85|675.75|684.88|675.78|684.89|675.79|684.84|675.74|7
1656768080000|2022-07-02 13:21:20|684.89|675.79|684.79|675.69|684.91|675.81|684.79|675.69|8
1656768090000|2022-07-02 13:21:30|684.78|675.68|684.25|675.15|684.81|675.71|684.25|675.15|12
1656768100000|2022-07-02 13:21:40|684.29|675.19|684.62|675.52|684.63|675.53|684.29|675.19|13
1656768110000|2022-07-02 13:21:50|684.63|675.53|684.7|675.6|684.72|675.62|684.62|675.52|11
1656768120000|2022-07-02 13:22:00|684.66|675.56|684.76|675.66|684.76|675.66|684.66|675.56|4
1656768130000|2022-07-02 13:22:10|684.75|675.65|684.79|675.69|684.79|675.69|684.75|675.65|4
1656768140000|2022-07-02 13:22:20|684.8|675.7|684.89|675.79|684.91|675.81|684.79|675.69|19
1656768150000|2022-07-02 13:22:30|684.86|675.76|684.83|675.73|684.87|675.77|684.83|675.73|5
1656768160000|2022-07-02 13:22:40|684.81|675.71|684.86|675.76|684.87|675.77|684.81|675.71|4
1656768180000|2022-07-02 13:23:00|684.87|675.77|684.87|675.77|684.87|675.77|684.87|675.77|1
1656768190000|2022-07-02 13:23:10|684.86|675.76|684.7|675.6|684.86|675.76|684.69|675.59|11
1656768200000|2022-07-02 13:23:20|684.65|675.55|684.65|675.55|684.65|675.55|684.65|675.55|1
1656768210000|2022-07-02 13:23:30|684.52|675.42|684.67|675.57|684.67|675.57|684.52|675.42|7
1656768220000|2022-07-02 13:23:40|684.7|675.6|684.83|675.73|684.83|675.73|684.7|675.6|5
1656768230000|2022-07-02 13:23:50|684.81|675.71|684.8|675.7|684.83|675.73|684.8|675.7|4
1656768240000|2022-07-02 13:24:00|684.81|675.71|684.89|675.79|684.89|675.79|684.81|675.71|2
1656768250000|2022-07-02 13:24:10|684.83|675.73|684.82|675.72|684.83|675.73|684.82|675.72|2
1656768260000|2022-07-02 13:24:20|684.83|675.73|684.81|675.71|684.83|675.73|684.79|675.69|7
1656768280000|2022-07-02 13:24:40|684.8|675.7|684.77|675.67|684.8|675.7|684.77|675.67|2
1656768290000|2022-07-02 13:24:50|684.78|675.68|684.78|675.68|684.78|675.68|684.77|675.67|3
1656768300000|2022-07-02 13:25:00|684.77|675.67|684.73|675.63|684.77|675.67|684.73|675.63|2
1656768310000|2022-07-02 13:25:10|684.74|675.64|684.76|675.66|684.76|675.66|684.74|675.64|3
1656768320000|2022-07-02 13:25:20|684.75|675.65|684.74|675.64|684.76|675.66|684.74|675.64|4
1656768330000|2022-07-02 13:25:30|684.71|675.61|684.67|675.57|684.71|675.61|684.61|675.51|9
1656768350000|2022-07-02 13:25:50|684.7|675.6|684.7|675.6|684.7|675.6|684.7|675.6|1
1656768360000|2022-07-02 13:26:00|684.68|675.58|684.69|675.59|684.71|675.61|684.67|675.57|4
1656768380000|2022-07-02 13:26:20|684.7|675.6|684.79|675.69|684.79|675.69|684.7|675.6|9
1656768390000|2022-07-02 13:26:30|684.78|675.68|684.79|675.69|684.79|675.69|684.78|675.68|2
1656768400000|2022-07-02 13:26:40|684.77|675.67|684.9|675.8|684.91|675.81|684.77|675.67|5
1656768420000|2022-07-02 13:27:00|684.92|675.82|684.92|675.82|684.92|675.82|684.91|675.81|3
1656768440000|2022-07-02 13:27:20|684.96|675.86|685|675.9|685|675.9|684.92|675.82|6
1656768450000|2022-07-02 13:27:30|684.99|675.89|685.06|675.96|685.06|675.96|684.97|675.87|5
1656768460000|2022-07-02 13:27:40|684.97|675.87|684.86|675.76|684.97|675.87|684.86|675.76|5
1656768470000|2022-07-02 13:27:50|684.91|675.81|684.91|675.81|684.94|675.84|684.91|675.81|3
1656768480000|2022-07-02 13:28:00|684.89|675.79|684.93|675.83|685.03|675.93|684.87|675.77|14
1656768490000|2022-07-02 13:28:10|684.92|675.82|684.92|675.82|684.94|675.84|684.92|675.82|5
1656768500000|2022-07-02 13:28:20|684.94|675.84|684.83|675.73|684.94|675.84|684.83|675.73|5
1656768510000|2022-07-02 13:28:30|684.86|675.76|684.9|675.8|684.95|675.85|684.86|675.76|5
1656768520000|2022-07-02 13:28:40|684.95|675.85|684.87|675.77|684.95|675.85|684.87|675.77|4
1656768530000|2022-07-02 13:28:50|684.88|675.78|684.88|675.78|684.88|675.78|684.87|675.77|5
1656768540000|2022-07-02 13:29:00|684.93|675.83|684.88|675.78|684.93|675.83|684.84|675.74|8
1656768550000|2022-07-02 13:29:10|684.85|675.75|684.85|675.75|684.85|675.75|684.84|675.74|3
1656768560000|2022-07-02 13:29:20|684.83|675.73|684.84|675.74|684.84|675.74|684.83|675.73|6
1656768570000|2022-07-02 13:29:30|684.83|675.73|684.84|675.74|684.84|675.74|684.83|675.73|16
1656768580000|2022-07-02 13:29:40|684.83|675.73|684.8|675.7|684.83|675.73|684.78|675.68|4
1656768590000|2022-07-02 13:29:50|684.79|675.69|684.04|674.94|684.79|675.69|684.02|674.92|12
1656768600000|2022-07-02 13:30:00|683.92|674.82|683.94|674.84|683.99|674.89|683.92|674.82|19
1656768610000|2022-07-02 13:30:10|683.93|674.83|684.01|674.91|684.01|674.91|683.91|674.81|9
1656768620000|2022-07-02 13:30:20|684.02|674.92|684|674.9|684.02|674.92|683.99|674.89|4
1656768630000|2022-07-02 13:30:30|684.05|674.95|684.06|674.96|684.06|674.96|684.03|674.93|5
1656768640000|2022-07-02 13:30:40|684.05|674.95|683.98|674.88|684.05|674.95|683.95|674.85|12
1656768650000|2022-07-02 13:30:50|683.99|674.89|683.97|674.87|684.01|674.91|683.97|674.87|14
1656768660000|2022-07-02 13:31:00|683.99|674.89|683.98|674.88|684.01|674.91|683.98|674.88|9
1656768670000|2022-07-02 13:31:10|683.96|674.86|683.86|674.76|683.96|674.86|683.86|674.76|9
1656768680000|2022-07-02 13:31:20|683.81|674.71|683.81|674.71|683.82|674.72|683.81|674.71|5
1656768690000|2022-07-02 13:31:30|683.67|674.57|682.97|673.87|683.67|674.57|682.97|673.87|16
1656768700000|2022-07-02 13:31:40|682.98|673.88|682.69|673.59|682.98|673.88|682.69|673.59|8
1656768710000|2022-07-02 13:31:50|682.7|673.6|682.78|673.68|682.78|673.68|682.69|673.59|14
1656768720000|2022-07-02 13:32:00|682.77|673.67|682.79|673.69|682.8|673.7|682.77|673.67|9
1656768730000|2022-07-02 13:32:10|682.8|673.7|682.7|673.6|682.8|673.7|682.7|673.6|13
1656768740000|2022-07-02 13:32:20|682.68|673.58|682.02|672.92|682.68|673.58|681.94|672.84|26
1656768750000|2022-07-02 13:32:30|682.03|672.93|681.98|672.88|682.04|672.94|681.92|672.82|22
1656768760000|2022-07-02 13:32:40|682|672.9|682.29|673.19|682.29|673.19|681.96|672.86|20
1656768770000|2022-07-02 13:32:50|682.28|673.18|682.61|673.51|682.61|673.51|682.28|673.18|11
1656768780000|2022-07-02 13:33:00|682.62|673.52|682.71|673.61|682.71|673.61|682.58|673.48|17
1656768790000|2022-07-02 13:33:10|682.67|673.57|682.67|673.57|682.68|673.58|682.67|673.57|3
1656768800000|2022-07-02 13:33:20|682.65|673.55|682.67|673.57|682.69|673.59|682.61|673.51|7
1656768810000|2022-07-02 13:33:30|682.68|673.58|682.71|673.61|682.71|673.61|682.68|673.58|5
1656768820000|2022-07-02 13:33:40|682.68|673.58|682.7|673.6|682.7|673.6|682.68|673.58|3
1656768830000|2022-07-02 13:33:50|682.76|673.66|682.76|673.66|682.78|673.68|682.75|673.65|10
1656768840000|2022-07-02 13:34:00|682.75|673.65|682.75|673.65|682.76|673.66|682.75|673.65|3
1656768850000|2022-07-02 13:34:10|682.83|673.73|682.84|673.74|682.84|673.74|682.83|673.73|2
1656768860000|2022-07-02 13:34:20|682.89|673.79|682.97|673.87|683.04|673.94|682.84|673.74|6
1656768870000|2022-07-02 13:34:30|682.98|673.88|682.91|673.81|682.98|673.88|682.91|673.81|3
1656768880000|2022-07-02 13:34:40|682.89|673.79|682.86|673.76|682.89|673.79|682.81|673.71|6
1656768890000|2022-07-02 13:34:50|682.87|673.77|682.83|673.73|682.88|673.78|682.83|673.73|5
1656768900000|2022-07-02 13:35:00|682.79|673.69|682.79|673.69|682.79|673.69|682.79|673.69|1
1656768920000|2022-07-02 13:35:20|682.8|673.7|682.79|673.69|682.8|673.7|682.79|673.69|2
1656768930000|2022-07-02 13:35:30|682.8|673.7|682.8|673.7|682.8|673.7|682.8|673.7|1
1656768940000|2022-07-02 13:35:40|682.87|673.77|682.86|673.76|682.9|673.8|682.84|673.74|12
1656768950000|2022-07-02 13:35:50|682.85|673.75|682.81|673.71|682.85|673.75|682.8|673.7|6
1656768960000|2022-07-02 13:36:00|682.85|673.75|682.79|673.69|682.85|673.75|682.78|673.68|5
1656768970000|2022-07-02 13:36:10|682.8|673.7|682.76|673.66|682.8|673.7|682.76|673.66|3
1656768980000|2022-07-02 13:36:20|682.77|673.67|682.81|673.71|682.83|673.73|682.77|673.67|4
1656768990000|2022-07-02 13:36:30|682.8|673.7|682.78|673.68|682.8|673.7|682.77|673.67|4
1656769000000|2022-07-02 13:36:40|682.8|673.7|682.83|673.73|682.83|673.73|682.8|673.7|6
1656769010000|2022-07-02 13:36:50|682.81|673.71|682.83|673.73|682.86|673.76|682.81|673.71|8
1656769020000|2022-07-02 13:37:00|682.84|673.74|682.87|673.77|682.89|673.79|682.84|673.74|6
1656769040000|2022-07-02 13:37:20|682.88|673.78|682.91|673.81|682.91|673.81|682.88|673.78|2
1656769050000|2022-07-02 13:37:30|682.88|673.78|682.89|673.79|682.89|673.79|682.88|673.78|2
1656769060000|2022-07-02 13:37:40|682.88|673.78|682.89|673.79|682.89|673.79|682.87|673.77|4
1656769070000|2022-07-02 13:37:50|682.85|673.75|682.87|673.77|682.87|673.77|682.85|673.75|4
1656769080000|2022-07-02 13:38:00|682.88|673.78|683.76|674.66|683.76|674.66|682.87|673.77|12
1656769090000|2022-07-02 13:38:10|683.75|674.65|683.8|674.7|683.8|674.7|683.75|674.65|10
1656769100000|2022-07-02 13:38:20|683.83|674.73|683.9|674.8|683.93|674.83|683.8|674.7|14
1656769110000|2022-07-02 13:38:30|683.89|674.79|683.92|674.82|683.92|674.82|683.89|674.79|6
1656769120000|2022-07-02 13:38:40|683.84|674.74|683.84|674.74|683.84|674.74|683.84|674.74|1
1656769140000|2022-07-02 13:39:00|683.78|674.68|683.73|674.63|683.78|674.68|683.72|674.62|4
1656769150000|2022-07-02 13:39:10|683.8|674.7|683.74|674.64|683.86|674.76|683.72|674.62|17
1656769160000|2022-07-02 13:39:20|683.76|674.66|683.81|674.71|683.83|674.73|683.76|674.66|7
1656769170000|2022-07-02 13:39:30|683.82|674.72|683.82|674.72|683.84|674.74|683.81|674.71|8
1656769180000|2022-07-02 13:39:40|683.84|674.74|683.82|674.72|683.84|674.74|683.82|674.72|3
1656769190000|2022-07-02 13:39:50|683.84|674.74|683.86|674.76|683.87|674.77|683.84|674.74|4
1656769200000|2022-07-02 13:40:00|683.85|674.75|683.91|674.81|683.91|674.81|683.85|674.75|8
1656769210000|2022-07-02 13:40:10|684.12|675.02|684.05|674.95|684.18|675.08|684.03|674.93|9
1656769220000|2022-07-02 13:40:20|684.08|674.98|684.12|675.02|684.13|675.03|684.08|674.98|5
1656769230000|2022-07-02 13:40:30|684.11|675.01|684.11|675.01|684.12|675.02|684.11|675.01|5
1656769240000|2022-07-02 13:40:40|684.05|674.95|684.04|674.94|684.05|674.95|684.04|674.94|2
1656769250000|2022-07-02 13:40:50|684.01|674.91|683.9|674.8|684.01|674.91|683.9|674.8|5
1656769260000|2022-07-02 13:41:00|683.82|674.72|683.82|674.72|683.82|674.72|683.82|674.72|1
1656769270000|2022-07-02 13:41:10|683.78|674.68|683.78|674.68|683.78|674.68|683.78|674.68|1
1656769290000|2022-07-02 13:41:30|683.79|674.69|683.79|674.69|683.79|674.69|683.79|674.69|1
1656769300000|2022-07-02 13:41:40|683.64|674.54|683.02|673.92|683.64|674.54|682.99|673.89|17
1656769310000|2022-07-02 13:41:50|682.91|673.81|682.88|673.78|682.92|673.82|682.87|673.77|7
1656769320000|2022-07-02 13:42:00|682.84|673.74|682.84|673.74|682.88|673.78|682.84|673.74|11
1656769330000|2022-07-02 13:42:10|682.85|673.75|682.87|673.77|682.87|673.77|682.85|673.75|13
1656769340000|2022-07-02 13:42:20|682.86|673.76|682.91|673.81|682.92|673.82|682.86|673.76|8
1656769350000|2022-07-02 13:42:30|682.93|673.83|682.93|673.83|682.93|673.83|682.91|673.81|3
1656769360000|2022-07-02 13:42:40|682.92|673.82|682.92|673.82|682.94|673.84|682.91|673.81|12
1656769370000|2022-07-02 13:42:50|682.93|673.83|683.03|673.93|683.07|673.97|682.91|673.81|13
1656769380000|2022-07-02 13:43:00|683.04|673.94|683.08|673.98|683.12|674.02|683.04|673.94|9
1656769390000|2022-07-02 13:43:10|683.07|673.97|683.09|673.99|683.09|673.99|683.07|673.97|2
1656769400000|2022-07-02 13:43:20|683.11|674.01|683.09|673.99|683.11|674.01|683.09|673.99|2
1656769420000|2022-07-02 13:43:40|683.11|674.01|683.09|673.99|683.11|674.01|683.09|673.99|2
1656769430000|2022-07-02 13:43:50|683.06|673.96|683.09|673.99|683.09|673.99|683.06|673.96|2
1656769440000|2022-07-02 13:44:00|683.07|673.97|683.1|674|683.13|674.03|683.07|673.97|7
1656769450000|2022-07-02 13:44:10|683.13|674.03|683.1|674|683.13|674.03|683.1|674|2
1656769460000|2022-07-02 13:44:20|683.09|673.99|683.03|673.93|683.09|673.99|683.01|673.91|7
1656769470000|2022-07-02 13:44:30|682.97|673.87|682.67|673.57|682.97|673.87|682.67|673.57|12
1656769480000|2022-07-02 13:44:40|682.68|673.58|682.71|673.61|682.71|673.61|682.68|673.58|3
1656769490000|2022-07-02 13:44:50|682.74|673.64|682.83|673.73|682.85|673.75|682.74|673.64|9
1656769500000|2022-07-02 13:45:00|682.84|673.74|682.76|673.66|682.84|673.74|682.76|673.66|4
1656769510000|2022-07-02 13:45:10|682.77|673.67|682.79|673.69|682.82|673.72|682.73|673.63|13
1656769520000|2022-07-02 13:45:20|682.8|673.7|682.87|673.77|682.88|673.78|682.8|673.7|7
1656769530000|2022-07-02 13:45:30|682.86|673.76|682.9|673.8|682.92|673.82|682.86|673.76|9
1656769540000|2022-07-02 13:45:40|682.89|673.79|682.89|673.79|682.92|673.82|682.89|673.79|12
1656769550000|2022-07-02 13:45:50|682.92|673.82|682.94|673.84|682.95|673.85|682.92|673.82|7
1656769560000|2022-07-02 13:46:00|682.93|673.83|682.92|673.82|682.93|673.83|682.92|673.82|2
1656769570000|2022-07-02 13:46:10|682.91|673.81|682.91|673.81|682.92|673.82|682.91|673.81|3
1656769580000|2022-07-02 13:46:20|682.92|673.82|682.92|673.82|682.92|673.82|682.92|673.82|1
1656769590000|2022-07-02 13:46:30|682.93|673.83|682.93|673.83|682.94|673.84|682.93|673.83|3
1656769600000|2022-07-02 13:46:40|682.94|673.84|682.98|673.88|683.04|673.94|682.94|673.84|8
1656769620000|2022-07-02 13:47:00|682.96|673.86|682.95|673.85|682.99|673.89|682.94|673.84|8
1656769640000|2022-07-02 13:47:20|682.92|673.82|682.89|673.79|682.92|673.82|682.89|673.79|2
1656769650000|2022-07-02 13:47:30|682.87|673.77|682.62|673.52|682.87|673.77|682.6|673.5|11
1656769660000|2022-07-02 13:47:40|682.63|673.53|682.68|673.58|682.68|673.58|682.63|673.53|5
1656769670000|2022-07-02 13:47:50|682.67|673.57|682.65|673.55|682.67|673.57|682.65|673.55|2
1656769680000|2022-07-02 13:48:00|682.62|673.52|682.62|673.52|682.62|673.52|682.62|673.52|1
1656769690000|2022-07-02 13:48:10|682.68|673.58|682.7|673.6|682.71|673.61|682.62|673.52|7
1656769700000|2022-07-02 13:48:20|682.73|673.63|682.73|673.63|682.74|673.64|682.73|673.63|3
1656769710000|2022-07-02 13:48:30|682.7|673.6|682.7|673.6|682.7|673.6|682.7|673.6|1
1656769720000|2022-07-02 13:48:40|682.63|673.53|682.66|673.56|682.66|673.56|682.63|673.53|5
1656769730000|2022-07-02 13:48:50|682.7|673.6|682.7|673.6|682.7|673.6|682.7|673.6|1
1656769750000|2022-07-02 13:49:10|682.67|673.57|682.66|673.56|682.67|673.57|682.65|673.55|4
1656769760000|2022-07-02 13:49:20|682.61|673.51|682.61|673.51|682.61|673.51|682.61|673.51|1
1656769770000|2022-07-02 13:49:30|682.62|673.52|682.62|673.52|682.62|673.52|682.62|673.52|1
1656769780000|2022-07-02 13:49:40|682.61|673.51|682.61|673.51|682.61|673.51|682.61|673.51|1
1656769790000|2022-07-02 13:49:50|682.6|673.5|681.99|672.89|682.6|673.5|681.93|672.83|23
1656769800000|2022-07-02 13:50:00|681.91|672.81|681.88|672.78|681.96|672.86|681.88|672.78|9
1656769810000|2022-07-02 13:50:10|681.89|672.79|681.92|672.82|681.92|672.82|681.88|672.78|5
1656769820000|2022-07-02 13:50:20|681.93|672.83|681.95|672.85|681.97|672.87|681.92|672.82|13
1656769830000|2022-07-02 13:50:30|681.93|672.83|681.97|672.87|681.97|672.87|681.92|672.82|6
1656769840000|2022-07-02 13:50:40|681.98|672.88|681.99|672.89|682|672.9|681.98|672.88|7
1656769850000|2022-07-02 13:50:50|681.96|672.86|681.9|672.8|681.96|672.86|681.83|672.73|9
1656769860000|2022-07-02 13:51:00|681.84|672.74|681.84|672.74|681.84|672.74|681.83|672.73|7
1656769870000|2022-07-02 13:51:10|681.87|672.77|681.81|672.71|681.87|672.77|681.8|672.7|6
1656769880000|2022-07-02 13:51:20|681.82|672.72|681.86|672.76|681.91|672.81|681.82|672.72|9
1656769890000|2022-07-02 13:51:30|681.85|672.75|681.85|672.75|681.85|672.75|681.85|672.75|1
1656769900000|2022-07-02 13:51:40|681.86|672.76|682|672.9|682|672.9|681.86|672.76|9
1656769910000|2022-07-02 13:51:50|682.03|672.93|682.44|673.34|682.44|673.34|682|672.9|10
1656769920000|2022-07-02 13:52:00|682.5|673.4|682.64|673.54|682.64|673.54|682.49|673.39|7
1656769940000|2022-07-02 13:52:20|682.63|673.53|682.62|673.52|682.63|673.53|682.62|673.52|2
1656769950000|2022-07-02 13:52:30|682.6|673.5|682.57|673.47|682.6|673.5|682.57|673.47|6
1656769960000|2022-07-02 13:52:40|682.53|673.43|682.54|673.44|682.54|673.44|682.53|673.43|4
1656769970000|2022-07-02 13:52:50|682.58|673.48|682.63|673.53|682.63|673.53|682.56|673.46|6
1656769980000|2022-07-02 13:53:00|682.67|673.57|682.7|673.6|682.7|673.6|682.67|673.57|3
1656770020000|2022-07-02 13:53:40|682.69|673.59|682.69|673.59|682.69|673.59|682.69|673.59|1
1656770040000|2022-07-02 13:54:00|682.67|673.57|682.67|673.57|682.67|673.57|682.67|673.57|1
1656770050000|2022-07-02 13:54:10|682.68|673.58|682.68|673.58|682.68|673.58|682.67|673.57|3
1656770060000|2022-07-02 13:54:20|682.67|673.57|682.61|673.51|682.67|673.57|682.61|673.51|4
1656770070000|2022-07-02 13:54:30|682.56|673.46|682.53|673.43|682.56|673.46|682.53|673.43|3
1656770090000|2022-07-02 13:54:50|682.57|673.47|682.52|673.42|682.57|673.47|682.51|673.41|4
1656770100000|2022-07-02 13:55:00|682.56|673.46|682.16|673.06|682.79|673.69|682.15|673.05|15
1656770110000|2022-07-02 13:55:10|682.15|673.05|682.09|672.99|682.16|673.06|682.08|672.98|18
1656770120000|2022-07-02 13:55:20|682.1|673|682.11|673.01|682.12|673.02|682.08|672.98|18
1656770130000|2022-07-02 13:55:30|682.12|673.02|682.1|673|682.13|673.03|682.06|672.96|21
1656770140000|2022-07-02 13:55:40|682.12|673.02|682.1|673|682.13|673.03|682.09|672.99|15
1656770150000|2022-07-02 13:55:50|682.11|673.01|682.03|672.93|682.12|673.02|681.99|672.89|12
1656770160000|2022-07-02 13:56:00|682.02|672.92|682.04|672.94|682.04|672.94|682.02|672.92|3
1656770170000|2022-07-02 13:56:10|682.03|672.93|681.94|672.84|682.03|672.93|681.93|672.83|7
1656770180000|2022-07-02 13:56:20|681.95|672.85|681.9|672.8|681.95|672.85|681.9|672.8|5
1656770190000|2022-07-02 13:56:30|681.88|672.78|681.58|672.48|681.88|672.78|681.57|672.47|21
1656770200000|2022-07-02 13:56:40|681.57|672.47|680.96|671.86|681.57|672.47|680.8|671.7|12
1656770210000|2022-07-02 13:56:50|680.93|671.83|681|671.9|681.02|671.92|680.93|671.83|13
1656770220000|2022-07-02 13:57:00|681.02|671.92|681.85|672.75|681.85|672.75|681|671.9|21
1656770230000|2022-07-02 13:57:10|681.86|672.76|681.85|672.75|681.86|672.76|681.85|672.75|2
1656770240000|2022-07-02 13:57:20|681.86|672.76|681.92|672.82|681.92|672.82|681.86|672.76|2
1656770250000|2022-07-02 13:57:30|681.86|672.76|681.86|672.76|681.86|672.76|681.86|672.76|1
1656770260000|2022-07-02 13:57:40|681.92|672.82|681.91|672.81|681.92|672.82|681.86|672.76|3
1656770270000|2022-07-02 13:57:50|681.97|672.87|681.97|672.87|681.97|672.87|681.91|672.81|3
1656770280000|2022-07-02 13:58:00|682.15|673.05|682.15|673.05|682.15|673.05|682.15|673.05|1
1656770290000|2022-07-02 13:58:10|682.14|673.04|682.07|672.97|682.16|673.06|682.07|672.97|4
1656770300000|2022-07-02 13:58:20|682.08|672.98|682.08|672.98|682.09|672.99|682.06|672.96|4
1656770310000|2022-07-02 13:58:30|682.1|673|682.1|673|682.1|673|682.1|673|1
1656770330000|2022-07-02 13:58:50|682.14|673.04|682|672.9|682.14|673.04|681.87|672.77|12
1656770340000|2022-07-02 13:59:00|682.01|672.91|682.14|673.04|682.19|673.09|682|672.9|9
1656770350000|2022-07-02 13:59:10|682.17|673.07|682.77|673.67|682.8|673.7|682.14|673.04|22
1656770360000|2022-07-02 13:59:20|682.95|673.85|682.95|673.85|682.95|673.85|682.95|673.85|1
1656770370000|2022-07-02 13:59:30|682.96|673.86|682.94|673.84|682.98|673.88|682.93|673.83|13
1656770380000|2022-07-02 13:59:40|682.93|673.83|682.93|673.83|682.94|673.84|682.93|673.83|3
1656770400000|2022-07-02 14:00:00|682.94|673.84|682.9|673.8|682.95|673.85|682.9|673.8|8
1656770410000|2022-07-02 14:00:10|682.91|673.81|682.94|673.84|683.01|673.91|682.91|673.81|5
1656770420000|2022-07-02 14:00:20|682.93|673.83|682.68|673.58|682.95|673.85|682.66|673.56|12
1656770430000|2022-07-02 14:00:30|682.7|673.6|682.7|673.6|682.76|673.66|682.68|673.58|6
1656770440000|2022-07-02 14:00:40|682.69|673.59|682.69|673.59|682.7|673.6|682.69|673.59|7
1656770450000|2022-07-02 14:00:50|682.7|673.6|682.7|673.6|682.7|673.6|682.69|673.59|3
1656770460000|2022-07-02 14:01:00|682.69|673.59|682.66|673.56|682.71|673.61|682.66|673.56|13
1656770470000|2022-07-02 14:01:10|682.65|673.55|681.81|672.71|682.65|673.55|681.81|672.71|6
1656770480000|2022-07-02 14:01:20|681.78|672.68|681.71|672.61|681.8|672.7|681.69|672.59|9
1656770490000|2022-07-02 14:01:30|681.72|672.62|681.74|672.64|681.74|672.64|681.72|672.62|3
1656770500000|2022-07-02 14:01:40|681.78|672.68|682.43|673.33|682.56|673.46|681.78|672.68|20
1656770520000|2022-07-02 14:02:00|682.52|673.42|682.52|673.42|682.52|673.42|682.51|673.41|7
1656770530000|2022-07-02 14:02:10|682.51|673.41|682.49|673.39|682.52|673.42|682.49|673.39|8
1656770540000|2022-07-02 14:02:20|682.44|673.34|682.45|673.35|682.46|673.36|682.4|673.3|21
1656770550000|2022-07-02 14:02:30|682.43|673.33|682.44|673.34|682.44|673.34|682.43|673.33|2
1656770560000|2022-07-02 14:02:40|682.45|673.35|682.46|673.36|682.46|673.36|682.44|673.34|3
1656770570000|2022-07-02 14:02:50|682.56|673.46|682.57|673.47|682.57|673.47|682.56|673.46|2
1656770580000|2022-07-02 14:03:00|682.58|673.48|682.75|673.65|682.87|673.77|682.57|673.47|18
1656770590000|2022-07-02 14:03:10|682.76|673.66|682.58|673.48|682.76|673.66|682.55|673.45|12
1656770600000|2022-07-02 14:03:20|682.59|673.49|682.69|673.59|682.73|673.63|682.59|673.49|9
1656770610000|2022-07-02 14:03:30|682.7|673.6|682.68|673.58|682.71|673.61|682.68|673.58|10
1656770620000|2022-07-02 14:03:40|682.66|673.56|682.67|673.57|682.67|673.57|682.66|673.56|8
1656770630000|2022-07-02 14:03:50|682.66|673.56|682.73|673.63|682.73|673.63|682.66|673.56|4
1656770640000|2022-07-02 14:04:00|682.75|673.65|682.78|673.68|682.79|673.69|682.75|673.65|7
1656770650000|2022-07-02 14:04:10|682.77|673.67|682.78|673.68|682.78|673.68|682.77|673.67|2
1656770660000|2022-07-02 14:04:20|682.77|673.67|682.84|673.74|682.84|673.74|682.77|673.67|2
1656770670000|2022-07-02 14:04:30|682.82|673.72|682.81|673.71|682.82|673.72|682.81|673.71|2
1656770680000|2022-07-02 14:04:40|682.82|673.72|682.85|673.75|682.86|673.76|682.81|673.71|5
1656770690000|2022-07-02 14:04:50|682.86|673.76|682.85|673.75|682.86|673.76|682.85|673.75|2
1656770700000|2022-07-02 14:05:00|682.86|673.76|682.96|673.86|683.05|673.95|682.86|673.76|21
1656770710000|2022-07-02 14:05:10|682.98|673.88|682.95|673.85|683|673.9|682.95|673.85|4
1656770720000|2022-07-02 14:05:20|682.97|673.87|683.03|673.93|683.05|673.95|682.97|673.87|7
1656770730000|2022-07-02 14:05:30|682.99|673.89|683|673.9|683|673.9|682.99|673.89|2
1656770740000|2022-07-02 14:05:40|683.01|673.91|682.99|673.89|683.03|673.93|682.99|673.89|5
1656770750000|2022-07-02 14:05:50|683|673.9|683|673.9|683.02|673.92|682.99|673.89|8
1656770760000|2022-07-02 14:06:00|682.99|673.89|682.98|673.88|683.02|673.92|682.98|673.88|4
1656770770000|2022-07-02 14:06:10|682.99|673.89|682.83|673.73|683|673.9|682.82|673.72|9
1656770780000|2022-07-02 14:06:20|682.78|673.68|682.76|673.66|682.79|673.69|682.75|673.65|5
1656770790000|2022-07-02 14:06:30|682.75|673.65|681.78|672.68|682.75|673.65|681.77|672.67|13
1656770800000|2022-07-02 14:06:40|681.79|672.69|681.81|672.71|681.83|672.73|681.75|672.65|6
1656770810000|2022-07-02 14:06:50|681.8|672.7|681.91|672.81|681.94|672.84|681.8|672.7|17
1656770820000|2022-07-02 14:07:00|681.92|672.82|682.05|672.95|682.07|672.97|681.92|672.82|5
1656770830000|2022-07-02 14:07:10|682.07|672.97|682.43|673.33|682.43|673.33|682.07|672.97|10
1656770840000|2022-07-02 14:07:20|682.46|673.36|682.56|673.46|682.56|673.46|682.4|673.3|7
1656770850000|2022-07-02 14:07:30|682.61|673.51|682.74|673.64|682.74|673.64|682.61|673.51|3
1656770860000|2022-07-02 14:07:40|682.73|673.63|682.74|673.64|682.74|673.64|682.73|673.63|4
1656770870000|2022-07-02 14:07:50|682.77|673.67|682.77|673.67|682.77|673.67|682.77|673.67|1
1656770880000|2022-07-02 14:08:00|682.8|673.7|682.8|673.7|682.82|673.72|682.79|673.69|5
1656770890000|2022-07-02 14:08:10|682.79|673.69|682.8|673.7|682.81|673.71|682.79|673.69|4
1656770900000|2022-07-02 14:08:20|682.83|673.73|682.87|673.77|682.87|673.77|682.83|673.73|2
1656770910000|2022-07-02 14:08:30|682.9|673.8|682.89|673.79|682.9|673.8|682.89|673.79|2
1656770930000|2022-07-02 14:08:50|682.91|673.81|682.92|673.82|682.92|673.82|682.91|673.81|4
1656770940000|2022-07-02 14:09:00|682.98|673.88|683.06|673.96|683.06|673.96|682.92|673.82|13
1656770950000|2022-07-02 14:09:10|683|673.9|683|673.9|683|673.9|683|673.9|1
1656770960000|2022-07-02 14:09:20|682.97|673.87|682.97|673.87|682.97|673.87|682.97|673.87|1
1656770970000|2022-07-02 14:09:30|683.02|673.92|683.04|673.94|683.04|673.94|683.02|673.92|3
1656770980000|2022-07-02 14:09:40|683.03|673.93|683.03|673.93|683.03|673.93|683.03|673.93|1
1656770990000|2022-07-02 14:09:50|683.04|673.94|683|673.9|683.05|673.95|682.98|673.88|12
1656771000000|2022-07-02 14:10:00|683.01|673.91|682.94|673.84|683.01|673.91|682.86|673.76|14
1656771010000|2022-07-02 14:10:10|682.99|673.89|682.99|673.89|682.99|673.89|682.99|673.89|1
1656771020000|2022-07-02 14:10:20|682.98|673.88|682.97|673.87|682.99|673.89|682.97|673.87|3
1656771030000|2022-07-02 14:10:30|682.99|673.89|682.99|673.89|682.99|673.89|682.99|673.89|1
1656771040000|2022-07-02 14:10:40|682.91|673.81|682.75|673.65|682.91|673.81|682.75|673.65|12
1656771050000|2022-07-02 14:10:50|682.76|673.66|682.86|673.76|682.86|673.76|682.75|673.65|11
1656771070000|2022-07-02 14:11:10|682.88|673.78|682.88|673.78|682.88|673.78|682.88|673.78|1
1656771090000|2022-07-02 14:11:30|682.89|673.79|682.92|673.82|682.92|673.82|682.89|673.79|5
1656771100000|2022-07-02 14:11:40|682.91|673.81|683|673.9|683.03|673.93|682.91|673.81|5
1656771110000|2022-07-02 14:11:50|683.03|673.93|683.03|673.93|683.03|673.93|683.03|673.93|1
1656771120000|2022-07-02 14:12:00|683.05|673.95|683.05|673.95|683.06|673.96|683.04|673.94|5
1656771130000|2022-07-02 14:12:10|683.08|673.98|683.05|673.95|683.08|673.98|683.05|673.95|2
1656771150000|2022-07-02 14:12:30|683.02|673.92|682.95|673.85|683.02|673.92|682.92|673.82|6
1656771160000|2022-07-02 14:12:40|683|673.9|683.06|673.96|683.08|673.98|683|673.9|9
1656771170000|2022-07-02 14:12:50|683.09|673.99|683.06|673.96|683.09|673.99|683.06|673.96|2
1656771180000|2022-07-02 14:13:00|683.07|673.97|682.95|673.85|683.07|673.97|682.95|673.85|4
1656771190000|2022-07-02 14:13:10|682.97|673.87|682.89|673.79|682.97|673.87|682.87|673.77|5
1656771200000|2022-07-02 14:13:20|682.9|673.8|682.99|673.89|682.99|673.89|682.9|673.8|3
1656771230000|2022-07-02 14:13:50|683.05|673.95|683.03|673.93|683.08|673.98|683.03|673.93|6
1656771240000|2022-07-02 14:14:00|683.04|673.94|683.16|674.06|683.16|674.06|683.03|673.93|7
1656771250000|2022-07-02 14:14:10|683.17|674.07|683.11|674.01|683.21|674.11|683.1|674|10
1656771260000|2022-07-02 14:14:20|683.14|674.04|683.1|674|683.14|674.04|683.1|674|5
1656771270000|2022-07-02 14:14:30|683.13|674.03|683.1|674|683.13|674.03|683.1|674|2
1656771290000|2022-07-02 14:14:50|683.14|674.04|683.19|674.09|683.19|674.09|683.14|674.04|3
1656771300000|2022-07-02 14:15:00|683.21|674.11|683.51|674.41|683.51|674.41|683.17|674.07|8
1656771310000|2022-07-02 14:15:10|683.66|674.56|683.8|674.7|683.85|674.75|683.61|674.51|16
1656771320000|2022-07-02 14:15:20|683.87|674.77|683.93|674.83|683.93|674.83|683.87|674.77|4
1656771330000|2022-07-02 14:15:30|683.92|674.82|684.07|674.97|684.11|675.01|683.92|674.82|10
1656771340000|2022-07-02 14:15:40|684.1|675|684.59|675.49|684.59|675.49|684.1|675|7
1656771350000|2022-07-02 14:15:50|684.78|675.68|684.98|675.88|684.99|675.89|684.67|675.57|23
1656771360000|2022-07-02 14:16:00|684.97|675.87|684.61|675.51|684.97|675.87|684.61|675.51|10
1656771370000|2022-07-02 14:16:10|684.62|675.52|684.55|675.45|684.66|675.56|684.55|675.45|3
1656771380000|2022-07-02 14:16:20|684.6|675.5|684.6|675.5|684.6|675.5|684.6|675.5|1
1656771390000|2022-07-02 14:16:30|684.61|675.51|684.72|675.62|684.72|675.62|684.61|675.51|10
1656771400000|2022-07-02 14:16:40|684.74|675.64|684.81|675.71|684.84|675.74|684.73|675.63|12
1656771410000|2022-07-02 14:16:50|684.8|675.7|685.09|675.99|685.1|676|684.8|675.7|6
1656771420000|2022-07-02 14:17:00|685.12|676.02|685.09|675.99|685.12|676.02|685.09|675.99|12
1656771430000|2022-07-02 14:17:10|685.06|675.96|685.04|675.94|685.06|675.96|685|675.9|8
1656771440000|2022-07-02 14:17:20|685.06|675.96|685.14|676.04|685.18|676.08|685.04|675.94|12
1656771450000|2022-07-02 14:17:30|685.13|676.03|685.59|676.49|685.71|676.61|685.07|675.97|21
1656771460000|2022-07-02 14:17:40|685.57|676.47|686.21|677.11|686.21|677.11|685.57|676.47|20
1656771470000|2022-07-02 14:17:50|686.24|677.14|685.98|676.88|686.24|677.14|685.98|676.88|17
1656771480000|2022-07-02 14:18:00|685.97|676.87|685.87|676.77|685.97|676.87|685.87|676.77|11
1656771490000|2022-07-02 14:18:10|685.86|676.76|686.71|677.61|686.71|677.61|685.84|676.74|19
1656771500000|2022-07-02 14:18:20|686.68|677.58|686.69|677.59|686.82|677.72|686.68|677.58|10
1656771510000|2022-07-02 14:18:30|686.62|677.52|685.86|676.76|686.62|677.52|685.86|676.76|16
1656771520000|2022-07-02 14:18:40|685.78|676.68|684.7|675.6|685.78|676.68|684.7|675.6|19
1656771530000|2022-07-02 14:18:50|684.71|675.61|684.77|675.67|684.79|675.69|684.71|675.61|11
1656771540000|2022-07-02 14:19:00|684.69|675.59|684.81|675.71|684.83|675.73|684.68|675.58|13
1656771550000|2022-07-02 14:19:10|684.78|675.68|684.81|675.71|684.82|675.72|684.78|675.68|6
1656771560000|2022-07-02 14:19:20|684.84|675.74|684.84|675.74|684.84|675.74|684.84|675.74|1
1656771590000|2022-07-02 14:19:50|684.83|675.73|684.84|675.74|684.84|675.74|684.83|675.73|2
1656771610000|2022-07-02 14:20:10|684.83|675.73|684.79|675.69|684.84|675.74|684.79|675.69|8
1656771620000|2022-07-02 14:20:20|684.75|675.65|684.71|675.61|684.76|675.66|684.71|675.61|4
1656771630000|2022-07-02 14:20:30|684.72|675.62|684.83|675.73|684.83|675.73|684.72|675.62|4
1656771640000|2022-07-02 14:20:40|684.86|675.76|685.65|676.55|685.7|676.6|684.85|675.75|28
1656771650000|2022-07-02 14:20:50|685.63|676.53|685.48|676.38|685.68|676.58|685.48|676.38|13
1656771660000|2022-07-02 14:21:00|685.53|676.43|685.59|676.49|685.59|676.49|685.53|676.43|6
1656771670000|2022-07-02 14:21:10|685.63|676.53|685.6|676.5|685.63|676.53|685.6|676.5|5
1656771680000|2022-07-02 14:21:20|685.67|676.57|685.68|676.58|685.69|676.59|685.67|676.57|3
1656771690000|2022-07-02 14:21:30|685.69|676.59|685.71|676.61|685.71|676.61|685.69|676.59|4
1656771700000|2022-07-02 14:21:40|685.72|676.62|685.78|676.68|685.78|676.68|685.72|676.62|9
1656771710000|2022-07-02 14:21:50|685.82|676.72|685.86|676.76|685.86|676.76|685.82|676.72|4
1656771720000|2022-07-02 14:22:00|685.87|676.77|685.8|676.7|685.87|676.77|685.8|676.7|8
1656771730000|2022-07-02 14:22:10|685.77|676.67|685.06|675.96|685.77|676.67|685.06|675.96|9
1656771740000|2022-07-02 14:22:20|685|675.9|685.76|676.66|685.76|676.66|684.99|675.89|14
1656771750000|2022-07-02 14:22:30|685.77|676.67|685.74|676.64|685.78|676.68|685.74|676.64|8
1656771760000|2022-07-02 14:22:40|685.75|676.65|685.76|676.66|685.76|676.66|685.74|676.64|4
1656771770000|2022-07-02 14:22:50|685.75|676.65|685.77|676.67|685.78|676.68|685.74|676.64|6
1656771780000|2022-07-02 14:23:00|685.78|676.68|685.67|676.57|685.78|676.68|685.67|676.57|4
1656771790000|2022-07-02 14:23:10|685.66|676.56|685.55|676.45|685.66|676.56|685.55|676.45|4
1656771800000|2022-07-02 14:23:20|685.24|676.14|685.3|676.2|685.31|676.21|685.06|675.96|16
1656771810000|2022-07-02 14:23:30|685.28|676.18|685.23|676.13|685.28|676.18|685.23|676.13|5
1656771820000|2022-07-02 14:23:40|685.19|676.09|685.23|676.13|685.31|676.21|685.19|676.09|15
1656771830000|2022-07-02 14:23:50|685.25|676.15|685.23|676.13|685.25|676.15|685.2|676.1|9
1656771840000|2022-07-02 14:24:00|685.21|676.11|685.17|676.07|685.22|676.12|685.17|676.07|3
1656771850000|2022-07-02 14:24:10|685.2|676.1|685.24|676.14|685.25|676.15|685.18|676.08|10
1656771860000|2022-07-02 14:24:20|685.25|676.15|685.25|676.15|685.25|676.15|685.24|676.14|5
1656771870000|2022-07-02 14:24:30|685.24|676.14|685.12|676.02|685.24|676.14|685.12|676.02|6
1656771880000|2022-07-02 14:24:40|685.13|676.03|685.11|676.01|685.13|676.03|684.99|675.89|18
1656771890000|2022-07-02 14:24:50|685.08|675.98|685.11|676.01|685.11|676.01|685.08|675.98|7
1656771900000|2022-07-02 14:25:00|685.09|675.99|685.13|676.03|685.18|676.08|685.08|675.98|15
1656771910000|2022-07-02 14:25:10|685.12|676.02|685.09|675.99|685.19|676.09|685.09|675.99|9
1656771920000|2022-07-02 14:25:20|685.23|676.13|685.29|676.19|685.29|676.19|685.23|676.13|6
1656771930000|2022-07-02 14:25:30|685.31|676.21|685.31|676.21|685.31|676.21|685.31|676.21|1
1656771940000|2022-07-02 14:25:40|685.3|676.2|685.26|676.16|685.3|676.2|685.26|676.16|6
1656771950000|2022-07-02 14:25:50|685.27|676.17|685.27|676.17|685.27|676.17|685.26|676.16|3
1656771960000|2022-07-02 14:26:00|685.25|676.15|685.25|676.15|685.26|676.16|685.24|676.14|5
1656771970000|2022-07-02 14:26:10|685.29|676.19|685.28|676.18|685.29|676.19|685.24|676.14|13
1656771980000|2022-07-02 14:26:20|685.29|676.19|685.71|676.61|685.75|676.65|685.29|676.19|10
1656771990000|2022-07-02 14:26:30|685.73|676.63|685.76|676.66|685.78|676.68|685.68|676.58|15
1656772000000|2022-07-02 14:26:40|685.75|676.65|685.81|676.71|685.81|676.71|685.75|676.65|7
1656772010000|2022-07-02 14:26:50|685.94|676.84|685.92|676.82|685.95|676.85|685.92|676.82|5
1656772020000|2022-07-02 14:27:00|685.91|676.81|686.09|676.99|686.17|677.07|685.91|676.81|23
1656772030000|2022-07-02 14:27:10|686.08|676.98|686.09|676.99|686.09|676.99|686.02|676.92|7
1656772040000|2022-07-02 14:27:20|686.12|677.02|686.12|677.02|686.12|677.02|686.12|677.02|1
1656772050000|2022-07-02 14:27:30|686.09|676.99|686.17|677.07|686.2|677.1|686.09|676.99|9
1656772060000|2022-07-02 14:27:40|686.14|677.04|686.65|677.55|686.66|677.56|686.14|677.04|17
1656772070000|2022-07-02 14:27:50|686.66|677.56|686.68|677.58|686.71|677.61|686.62|677.52|15
1656772080000|2022-07-02 14:28:00|686.66|677.56|685.84|676.74|686.66|677.56|685.84|676.74|22
1656772090000|2022-07-02 14:28:10|685.85|676.75|685.1|676|685.85|676.75|685.1|676|12
1656772100000|2022-07-02 14:28:20|685.11|676.01|685.23|676.13|685.23|676.13|685.06|675.96|15
1656772110000|2022-07-02 14:28:30|685.2|676.1|685.29|676.19|685.29|676.19|685.14|676.04|23
1656772120000|2022-07-02 14:28:40|685.28|676.18|685.31|676.21|685.31|676.21|685.25|676.15|9
1656772130000|2022-07-02 14:28:50|685.3|676.2|685.58|676.48|685.6|676.5|685.28|676.18|8
1656772140000|2022-07-02 14:29:00|685.6|676.5|685.69|676.59|685.69|676.59|685.59|676.49|7
1656772150000|2022-07-02 14:29:10|685.68|676.58|685.65|676.55|685.68|676.58|685.65|676.55|2
1656772160000|2022-07-02 14:29:20|685.66|676.56|685.66|676.56|685.68|676.58|685.66|676.56|3
1656772170000|2022-07-02 14:29:30|685.62|676.52|685.62|676.52|685.62|676.52|685.62|676.52|1
1656772180000|2022-07-02 14:29:40|685.66|676.56|685.71|676.61|685.71|676.61|685.66|676.56|5
1656772190000|2022-07-02 14:29:50|685.72|676.62|685.85|676.75|685.87|676.77|685.71|676.61|14
1656772200000|2022-07-02 14:30:00|685.86|676.76|685.84|676.74|685.96|676.86|685.84|676.74|10
1656772210000|2022-07-02 14:30:10|685.82|676.72|685.66|676.56|685.82|676.72|685.66|676.56|8
1656772220000|2022-07-02 14:30:20|685.67|676.57|685.66|676.56|685.67|676.57|685.66|676.56|2
1656772230000|2022-07-02 14:30:30|685.67|676.57|685.7|676.6|685.7|676.6|685.65|676.55|9
1656772240000|2022-07-02 14:30:40|685.69|676.59|685.69|676.59|685.69|676.59|685.68|676.58|7
1656772250000|2022-07-02 14:30:50|685.68|676.58|685.73|676.63|685.73|676.63|685.68|676.58|9
1656772260000|2022-07-02 14:31:00|685.69|676.59|685.64|676.54|685.69|676.59|685.64|676.54|10
1656772270000|2022-07-02 14:31:10|685.6|676.5|685.58|676.48|685.61|676.51|685.58|676.48|4
1656772280000|2022-07-02 14:31:20|685.54|676.44|685.28|676.18|685.54|676.44|685.24|676.14|16
1656772290000|2022-07-02 14:31:30|685.29|676.19|685.27|676.17|685.3|676.2|685.27|676.17|9
1656772300000|2022-07-02 14:31:40|685.24|676.14|685.29|676.19|685.31|676.21|685.24|676.14|8
1656772310000|2022-07-02 14:31:50|685.31|676.21|685.29|676.19|685.31|676.21|685.26|676.16|5
1656772320000|2022-07-02 14:32:00|685.26|676.16|685.63|676.53|685.69|676.59|685.26|676.16|15
1656772330000|2022-07-02 14:32:10|685.66|676.56|685.8|676.7|685.8|676.7|685.62|676.52|12
1656772340000|2022-07-02 14:32:20|685.73|676.63|685.81|676.71|685.81|676.71|685.68|676.58|14
1656772350000|2022-07-02 14:32:30|685.84|676.74|685.84|676.74|685.84|676.74|685.82|676.72|7
1656772360000|2022-07-02 14:32:40|685.79|676.69|685.84|676.74|685.84|676.74|685.79|676.69|8
1656772370000|2022-07-02 14:32:50|685.85|676.75|685.86|676.76|685.91|676.81|685.84|676.74|10
1656772380000|2022-07-02 14:33:00|686.06|676.96|686.01|676.91|686.12|677.02|685.99|676.89|15
1656772390000|2022-07-02 14:33:10|686.02|676.92|686.02|676.92|686.04|676.94|686.02|676.92|4
1656772400000|2022-07-02 14:33:20|686.03|676.93|686.61|677.51|686.63|677.53|686.01|676.91|16
1656772410000|2022-07-02 14:33:30|686.54|677.44|686.69|677.59|686.7|677.6|686.54|677.44|12
1656772420000|2022-07-02 14:33:40|686.7|677.6|686.78|677.68|686.79|677.69|686.7|677.6|15
1656772430000|2022-07-02 14:33:50|686.77|677.67|686.91|677.81|686.93|677.83|686.76|677.66|18
1656772440000|2022-07-02 14:34:00|686.94|677.84|686.17|677.07|687.2|678.1|686.17|677.07|30
1656772450000|2022-07-02 14:34:10|686.19|677.09|686.21|677.11|686.34|677.24|686.16|677.06|24
1656772460000|2022-07-02 14:34:20|686.2|677.1|686.65|677.55|686.77|677.67|686.2|677.1|17
1656772470000|2022-07-02 14:34:30|686.74|677.64|686.76|677.66|686.76|677.66|686.61|677.51|6
1656772480000|2022-07-02 14:34:40|686.74|677.64|686.74|677.64|686.76|677.66|686.63|677.53|11
1656772490000|2022-07-02 14:34:50|686.76|677.66|686.56|677.46|686.76|677.66|686.56|677.46|17
1656772500000|2022-07-02 14:35:00|686.57|677.47|686.18|677.08|686.78|677.68|686.18|677.08|25
1656772510000|2022-07-02 14:35:10|686.19|677.09|685.81|676.71|686.22|677.12|685.81|676.71|18
1656772520000|2022-07-02 14:35:20|685.8|676.7|684.99|675.89|685.81|676.71|684.99|675.89|18
1656772530000|2022-07-02 14:35:30|685|675.9|685.04|675.94|685.04|675.94|684.99|675.89|13
1656772540000|2022-07-02 14:35:40|685.06|675.96|685.08|675.98|685.12|676.02|685.06|675.96|8
1656772550000|2022-07-02 14:35:50|685.1|676|686.07|676.97|686.07|676.97|685.1|676|22
1656772560000|2022-07-02 14:36:00|686.04|676.94|686.17|677.07|686.18|677.08|685.79|676.69|13
1656772570000|2022-07-02 14:36:10|686.2|677.1|686.2|677.1|686.2|677.1|686.17|677.07|3
1656772580000|2022-07-02 14:36:20|686.21|677.11|686.02|676.92|686.58|677.48|686.02|676.92|19
1656772590000|2022-07-02 14:36:30|686|676.9|685.79|676.69|686.02|676.92|685.7|676.6|15
1656772600000|2022-07-02 14:36:40|685.78|676.68|685.66|676.56|685.78|676.68|685.66|676.56|5
1656772610000|2022-07-02 14:36:50|685.67|676.57|685.79|676.69|685.87|676.77|685.67|676.57|16
1656772620000|2022-07-02 14:37:00|685.81|676.71|685.85|676.75|685.96|676.86|685.81|676.71|12
1656772630000|2022-07-02 14:37:10|685.82|676.72|685.19|676.09|685.82|676.72|685.08|675.98|20
1656772640000|2022-07-02 14:37:20|685.2|676.1|685.74|676.64|685.76|676.66|685.2|676.1|6
1656772650000|2022-07-02 14:37:30|685.84|676.74|685.88|676.78|686.02|676.92|685.84|676.74|10
1656772660000|2022-07-02 14:37:40|685.86|676.76|686|676.9|686.03|676.93|685.86|676.76|7
1656772670000|2022-07-02 14:37:50|686.04|676.94|686.08|676.98|686.11|677.01|686.04|676.94|13
1656772680000|2022-07-02 14:38:00|686.04|676.94|686.01|676.91|686.24|677.14|686.01|676.91|22
1656772690000|2022-07-02 14:38:10|686.02|676.92|686.07|676.97|686.07|676.97|686.02|676.92|7
1656772700000|2022-07-02 14:38:20|686.08|676.98|686.02|676.92|686.08|676.98|686.02|676.92|2
1656772710000|2022-07-02 14:38:30|686.01|676.91|686.02|676.92|686.02|676.92|686.01|676.91|2
1656772720000|2022-07-02 14:38:40|686.04|676.94|686.12|677.02|686.13|677.03|686.02|676.92|10
1656772730000|2022-07-02 14:38:50|686.13|677.03|686.22|677.12|686.22|677.12|686.09|676.99|19
1656772740000|2022-07-02 14:39:00|686.21|677.11|685.9|676.8|686.21|677.11|685.9|676.8|11
1656772750000|2022-07-02 14:39:10|685.86|676.76|685.95|676.85|685.95|676.85|685.85|676.75|16
1656772760000|2022-07-02 14:39:20|685.97|676.87|686.15|677.05|686.15|677.05|685.97|676.87|18
1656772770000|2022-07-02 14:39:30|686.17|677.07|686.14|677.04|686.19|677.09|686.14|677.04|7
1656772780000|2022-07-02 14:39:40|686.12|677.02|686.78|677.68|686.78|677.68|686.1|677|25
1656772790000|2022-07-02 14:39:50|686.8|677.7|686.78|677.68|686.81|677.71|686.77|677.67|11
1656772800000|2022-07-02 14:40:00|686.77|677.67|686.73|677.63|686.77|677.67|686.69|677.59|12
1656772810000|2022-07-02 14:40:10|686.74|677.64|686.73|677.63|686.74|677.64|686.73|677.63|8
1656772820000|2022-07-02 14:40:20|686.66|677.56|686.63|677.53|686.67|677.57|686.63|677.53|4
1656772830000|2022-07-02 14:40:30|686.57|677.47|686.23|677.13|686.57|677.47|686.14|677.04|25
1656772840000|2022-07-02 14:40:40|686.15|677.05|686.53|677.43|686.6|677.5|686.15|677.05|21
1656772850000|2022-07-02 14:40:50|686.54|677.44|686.64|677.54|686.64|677.54|686.54|677.44|3
1656772860000|2022-07-02 14:41:00|686.62|677.52|686.68|677.58|686.68|677.58|686.62|677.52|3
1656772870000|2022-07-02 14:41:10|686.67|677.57|686.25|677.15|686.67|677.57|686.18|677.08|9
1656772880000|2022-07-02 14:41:20|686.26|677.16|686|676.9|686.3|677.2|686|676.9|23
1656772890000|2022-07-02 14:41:30|685.94|676.84|685.79|676.69|685.94|676.84|685.79|676.69|10
1656772900000|2022-07-02 14:41:40|685.8|676.7|685.8|676.7|685.8|676.7|685.8|676.7|1
1656772910000|2022-07-02 14:41:50|685.79|676.69|685.8|676.7|685.8|676.7|685.79|676.69|2
1656772920000|2022-07-02 14:42:00|685.77|676.67|685.79|676.69|685.79|676.69|685.77|676.67|3
1656772930000|2022-07-02 14:42:10|685.8|676.7|686.07|676.97|686.42|677.32|685.8|676.7|22
1656772940000|2022-07-02 14:42:20|686.1|677|686.59|677.49|686.59|677.49|686.1|677|6
1656772950000|2022-07-02 14:42:30|686.6|677.5|686.74|677.64|686.74|677.64|686.6|677.5|2
1656772970000|2022-07-02 14:42:50|686.78|677.68|686.85|677.75|686.85|677.75|686.78|677.68|5
1656772980000|2022-07-02 14:43:00|686.9|677.8|686.9|677.8|686.9|677.8|686.9|677.8|1
1656772990000|2022-07-02 14:43:10|686.91|677.81|686.9|677.8|686.91|677.81|686.9|677.8|2
1656773000000|2022-07-02 14:43:20|686.89|677.79|686.89|677.79|686.89|677.79|686.89|677.79|1
1656773010000|2022-07-02 14:43:30|686.88|677.78|686.74|677.64|686.88|677.78|686.73|677.63|9
1656773020000|2022-07-02 14:43:40|686.75|677.65|686.75|677.65|686.75|677.65|686.74|677.64|9
1656773030000|2022-07-02 14:43:50|686.74|677.64|686.71|677.61|686.75|677.65|686.71|677.61|3
1656773040000|2022-07-02 14:44:00|686.7|677.6|686.7|677.6|686.7|677.6|686.7|677.6|1
1656773060000|2022-07-02 14:44:20|686.66|677.56|686.66|677.56|686.66|677.56|686.66|677.56|1
1656773070000|2022-07-02 14:44:30|686.39|677.29|686.14|677.04|686.39|677.29|686.06|676.96|7
1656773080000|2022-07-02 14:44:40|686.11|677.01|685.95|676.85|686.11|677.01|685.91|676.81|9
1656773090000|2022-07-02 14:44:50|685.94|676.84|685.84|676.74|685.94|676.84|685.82|676.72|8
1656773100000|2022-07-02 14:45:00|685.83|676.73|685.75|676.65|685.84|676.74|685.75|676.65|5
1656773110000|2022-07-02 14:45:10|685.72|676.62|685.83|676.73|685.84|676.74|685.72|676.62|7
1656773120000|2022-07-02 14:45:20|685.82|676.72|685.85|676.75|685.85|676.75|685.82|676.72|6
1656773130000|2022-07-02 14:45:30|685.87|676.77|686|676.9|686.03|676.93|685.87|676.77|9
1656773140000|2022-07-02 14:45:40|686.01|676.91|685.99|676.89|686.01|676.91|685.98|676.88|4
1656773150000|2022-07-02 14:45:50|685.98|676.88|685.98|676.88|685.99|676.89|685.98|676.88|3
1656773160000|2022-07-02 14:46:00|686.15|677.05|686.16|677.06|686.19|677.09|686.15|677.05|4
1656773170000|2022-07-02 14:46:10|686.17|677.07|686.57|677.47|686.59|677.49|686.16|677.06|15
1656773180000|2022-07-02 14:46:20|686.52|677.42|686.14|677.04|686.62|677.52|686.14|677.04|15
1656773190000|2022-07-02 14:46:30|686.12|677.02|685.98|676.88|686.12|677.02|685.96|676.86|8
1656773200000|2022-07-02 14:46:40|685.96|676.86|685.9|676.8|685.98|676.88|685.9|676.8|7
1656773210000|2022-07-02 14:46:50|685.89|676.79|685.87|676.77|685.89|676.79|685.84|676.74|4
1656773220000|2022-07-02 14:47:00|685.77|676.67|685.01|675.91|685.77|676.67|685.01|675.91|14
1656773230000|2022-07-02 14:47:10|685.08|675.98|685.17|676.07|685.19|676.09|685.08|675.98|15
1656773240000|2022-07-02 14:47:20|685.15|676.05|684.81|675.71|685.15|676.05|684.81|675.71|13
1656773250000|2022-07-02 14:47:30|684.76|675.66|683.92|674.82|684.76|675.66|683.92|674.82|19
1656773260000|2022-07-02 14:47:40|683.91|674.81|683.85|674.75|683.92|674.82|683.84|674.74|10
1656773270000|2022-07-02 14:47:50|683.83|674.73|683.88|674.78|683.9|674.8|683.83|674.73|13
1656773280000|2022-07-02 14:48:00|683.87|674.77|684.1|675|684.17|675.07|683.87|674.77|16
1656773290000|2022-07-02 14:48:10|684.08|674.98|684.08|674.98|684.13|675.03|684.02|674.92|22
1656773300000|2022-07-02 14:48:20|684.07|674.97|684.06|674.96|684.12|675.02|684.01|674.91|12
1656773310000|2022-07-02 14:48:30|684.05|674.95|684.06|674.96|684.08|674.98|684.05|674.95|7
1656773320000|2022-07-02 14:48:40|684.07|674.97|684.08|674.98|684.08|674.98|684.06|674.96|6
1656773330000|2022-07-02 14:48:50|684.06|674.96|684.06|674.96|684.08|674.98|684.06|674.96|5
1656773340000|2022-07-02 14:49:00|684.02|674.92|683.96|674.86|684.02|674.92|683.96|674.86|5
1656773350000|2022-07-02 14:49:10|683.95|674.85|683.83|674.73|683.95|674.85|683.82|674.72|10
1656773360000|2022-07-02 14:49:20|683.84|674.74|683.88|674.78|683.92|674.82|683.84|674.74|8
1656773370000|2022-07-02 14:49:30|683.89|674.79|684.11|675.01|684.11|675.01|683.89|674.79|10
1656773380000|2022-07-02 14:49:40|684.18|675.08|684.28|675.18|684.29|675.19|684.18|675.08|8
1656773390000|2022-07-02 14:49:50|684.56|675.46|684.12|675.02|684.78|675.68|684.12|675.02|8
1656773400000|2022-07-02 14:50:00|684.11|675.01|683.73|674.63|684.11|675.01|683.66|674.56|10
1656773410000|2022-07-02 14:50:10|683.74|674.64|683.17|674.07|683.74|674.64|683.17|674.07|4
1656773420000|2022-07-02 14:50:20|683.15|674.05|683.15|674.05|683.18|674.08|683.15|674.05|3
1656773430000|2022-07-02 14:50:30|683.14|674.04|683.16|674.06|683.24|674.14|683.14|674.04|10
1656773440000|2022-07-02 14:50:40|683.15|674.05|682.97|673.87|683.15|674.05|682.95|673.85|13
1656773450000|2022-07-02 14:50:50|682.95|673.85|682.15|673.05|682.95|673.85|682.09|672.99|15
1656773460000|2022-07-02 14:51:00|682.18|673.08|682.24|673.14|682.24|673.14|682.13|673.03|9
1656773470000|2022-07-02 14:51:10|682.22|673.12|682.21|673.11|682.29|673.19|682.2|673.1|12
1656773480000|2022-07-02 14:51:20|682.18|673.08|682.24|673.14|682.24|673.14|682.14|673.04|7
1656773490000|2022-07-02 14:51:30|682.22|673.12|681.35|672.25|682.27|673.17|681.35|672.25|20
1656773500000|2022-07-02 14:51:40|681.34|672.24|681.82|672.72|681.87|672.77|681.24|672.14|17
1656773510000|2022-07-02 14:51:50|681.95|672.85|681.95|672.85|682|672.9|681.95|672.85|5
1656773520000|2022-07-02 14:52:00|681.98|672.88|682.05|672.95|682.2|673.1|681.98|672.88|12
1656773530000|2022-07-02 14:52:10|682.01|672.91|682.01|672.91|682.03|672.93|682|672.9|8
1656773540000|2022-07-02 14:52:20|681.93|672.83|681.95|672.85|682.06|672.96|681.93|672.83|12
1656773550000|2022-07-02 14:52:30|681.96|672.86|681.93|672.83|681.98|672.88|681.93|672.83|4
1656773560000|2022-07-02 14:52:40|681.92|672.82|681.97|672.87|681.97|672.87|681.92|672.82|2
1656773570000|2022-07-02 14:52:50|682.04|672.94|682.12|673.02|682.28|673.18|682.04|672.94|15
1656773580000|2022-07-02 14:53:00|682.17|673.07|682.12|673.02|682.24|673.14|682.12|673.02|12
1656773590000|2022-07-02 14:53:10|682.06|672.96|682.12|673.02|682.12|673.02|682.05|672.95|9
1656773600000|2022-07-02 14:53:20|682|672.9|682|672.9|682.02|672.92|681.99|672.89|4
1656773610000|2022-07-02 14:53:30|682.01|672.91|682|672.9|682.01|672.91|682|672.9|2
1656773630000|2022-07-02 14:53:50|682.01|672.91|682.03|672.93|682.06|672.96|682.01|672.91|11
1656773640000|2022-07-02 14:54:00|682.09|672.99|681.98|672.88|682.09|672.99|681.98|672.88|8
1656773650000|2022-07-02 14:54:10|682|672.9|682|672.9|682|672.9|682|672.9|1
1656773660000|2022-07-02 14:54:20|682.02|672.92|682.04|672.94|682.06|672.96|682.02|672.92|3
1656773670000|2022-07-02 14:54:30|682.06|672.96|681.99|672.89|682.14|673.04|681.99|672.89|11
1656773680000|2022-07-02 14:54:40|682.04|672.94|682.08|672.98|682.08|672.98|682.04|672.94|3
1656773690000|2022-07-02 14:54:50|682.05|672.95|682.15|673.05|682.15|673.05|682.04|672.94|7
1656773700000|2022-07-02 14:55:00|682.16|673.06|682.69|673.59|682.73|673.63|682.16|673.06|14
1656773710000|2022-07-02 14:55:10|682.64|673.54|682.74|673.64|682.78|673.68|682.64|673.54|4
1656773740000|2022-07-02 14:55:40|682.67|673.57|682.7|673.6|682.72|673.62|682.67|673.57|7
1656773750000|2022-07-02 14:55:50|682.72|673.62|682.74|673.64|682.74|673.64|682.7|673.6|8
1656773760000|2022-07-02 14:56:00|682.75|673.65|682.77|673.67|682.77|673.67|682.7|673.6|6
1656773770000|2022-07-02 14:56:10|682.79|673.69|682.94|673.84|683.03|673.93|682.79|673.69|10
1656773780000|2022-07-02 14:56:20|683|673.9|683.04|673.94|683.04|673.94|682.93|673.83|7
1656773790000|2022-07-02 14:56:30|683.05|673.95|683.6|674.5|683.62|674.52|683.05|673.95|13
1656773800000|2022-07-02 14:56:40|683.63|674.53|683.33|674.23|683.67|674.57|683.24|674.14|8
1656773810000|2022-07-02 14:56:50|683.31|674.21|683.31|674.21|683.31|674.21|683.31|674.21|1
1656773820000|2022-07-02 14:57:00|683.33|674.23|682.79|673.69|683.33|674.23|682.79|673.69|13
1656773830000|2022-07-02 14:57:10|682.85|673.75|682.85|673.75|682.85|673.75|682.83|673.73|3
1656773840000|2022-07-02 14:57:20|682.76|673.66|682.77|673.67|682.77|673.67|682.76|673.66|4
1656773850000|2022-07-02 14:57:30|682.8|673.7|682.4|673.3|682.8|673.7|682.24|673.14|11
1656773860000|2022-07-02 14:57:40|682.41|673.31|682.4|673.3|682.41|673.31|682.4|673.3|2
1656773870000|2022-07-02 14:57:50|682.41|673.31|682.41|673.31|682.41|673.31|682.41|673.31|1
1656773880000|2022-07-02 14:58:00|682.4|673.3|682.2|673.1|682.45|673.35|682.19|673.09|11
1656773890000|2022-07-02 14:58:10|682.19|673.09|682.17|673.07|682.19|673.09|682.15|673.05|9
1656773900000|2022-07-02 14:58:20|682.16|673.06|682.18|673.08|682.24|673.14|682.15|673.05|10
1656773910000|2022-07-02 14:58:30|682.16|673.06|682.18|673.08|682.18|673.08|682.15|673.05|4
1656773920000|2022-07-02 14:58:40|682.2|673.1|682.18|673.08|682.2|673.1|682.18|673.08|4
1656773930000|2022-07-02 14:58:50|682.2|673.1|682.21|673.11|682.21|673.11|682.18|673.08|5
1656773940000|2022-07-02 14:59:00|682.19|673.09|681.68|672.58|682.19|673.09|681.68|672.58|17
1656773950000|2022-07-02 14:59:10|681.71|672.61|681.66|672.56|681.73|672.63|681.62|672.52|12
1656773960000|2022-07-02 14:59:20|681.38|672.28|681.79|672.69|681.79|672.69|681.26|672.16|13
1656773970000|2022-07-02 14:59:30|681.77|672.67|681.78|672.68|681.79|672.69|681.77|672.67|5
1656773980000|2022-07-02 14:59:40|681.77|672.67|681.7|672.6|681.78|672.68|681.7|672.6|15
1656773990000|2022-07-02 14:59:50|681.71|672.61|681.78|672.68|681.78|672.68|681.7|672.6|15
1656774000000|2022-07-02 15:00:00|681.77|672.67|682.08|672.98|682.08|672.98|681.77|672.67|18
1656774010000|2022-07-02 15:00:10|682.09|672.99|682.75|673.65|682.77|673.67|682.08|672.98|12
1656774020000|2022-07-02 15:00:20|682.71|673.61|682.37|673.27|682.78|673.68|682.24|673.14|13
1656774030000|2022-07-02 15:00:30|682.33|673.23|682.11|673.01|682.33|673.23|682.09|672.99|21
1656774040000|2022-07-02 15:00:40|682.16|673.06|682.22|673.12|682.22|673.12|682.13|673.03|9
1656774050000|2022-07-02 15:00:50|682.21|673.11|682.2|673.1|682.21|673.11|682.18|673.08|4
1656774060000|2022-07-02 15:01:00|682.21|673.11|682.23|673.13|682.24|673.14|682.2|673.1|7
1656774070000|2022-07-02 15:01:10|682.21|673.11|682.22|673.12|682.28|673.18|682.21|673.11|8
1656774080000|2022-07-02 15:01:20|682.18|673.08|682.2|673.1|682.2|673.1|682.18|673.08|8
1656774090000|2022-07-02 15:01:30|682.21|673.11|682.21|673.11|682.21|673.11|682.19|673.09|3
1656774100000|2022-07-02 15:01:40|682.19|673.09|681.92|672.82|682.19|673.09|681.92|672.82|9
1656774110000|2022-07-02 15:01:50|681.91|672.81|681.88|672.78|681.91|672.81|681.88|672.78|9
1656774120000|2022-07-02 15:02:00|681.89|672.79|681.18|672.08|681.89|672.79|681.09|671.99|14
1656774130000|2022-07-02 15:02:10|681.17|672.07|681.7|672.6|681.78|672.68|681.17|672.07|25
1656774140000|2022-07-02 15:02:20|681.76|672.66|681.98|672.88|682.05|672.95|681.76|672.66|8
1656774150000|2022-07-02 15:02:30|681.97|672.87|682.03|672.93|682.12|673.02|681.95|672.85|13
1656774160000|2022-07-02 15:02:40|682.04|672.94|681.79|672.69|682.04|672.94|681.19|672.09|17
1656774170000|2022-07-02 15:02:50|681.76|672.66|681.1|672|681.76|672.66|681.1|672|22
1656774180000|2022-07-02 15:03:00|681.12|672.02|681.17|672.07|681.2|672.1|681.12|672.02|17
1656774190000|2022-07-02 15:03:10|681.16|672.06|681.18|672.08|681.2|672.1|681.15|672.05|16
1656774200000|2022-07-02 15:03:20|681.19|672.09|681.18|672.08|681.19|672.09|681.15|672.05|12
1656774210000|2022-07-02 15:03:30|681.17|672.07|681.17|672.07|681.17|672.07|681.16|672.06|3
1656774220000|2022-07-02 15:03:40|681.18|672.08|681.54|672.44|681.59|672.49|681.18|672.08|19
1656774230000|2022-07-02 15:03:50|681.55|672.45|681.66|672.56|681.69|672.59|681.19|672.09|19
1656774240000|2022-07-02 15:04:00|681.68|672.58|681.27|672.17|681.68|672.58|681.26|672.16|17
1656774250000|2022-07-02 15:04:10|681.29|672.19|681.29|672.19|681.3|672.2|681.26|672.16|15
1656774260000|2022-07-02 15:04:20|681.28|672.18|681.29|672.19|681.29|672.19|681.27|672.17|11
1656774270000|2022-07-02 15:04:30|681.28|672.18|681.27|672.17|681.3|672.2|681.26|672.16|10
1656774280000|2022-07-02 15:04:40|681.26|672.16|681.1|672|681.26|672.16|681.04|671.94|18
1656774290000|2022-07-02 15:04:50|681.19|672.09|681.12|672.02|681.19|672.09|681|671.9|5
1656774300000|2022-07-02 15:05:00|681.2|672.1|681.06|671.96|681.2|672.1|681.04|671.94|12
1656774310000|2022-07-02 15:05:10|681.08|671.98|681.1|672|681.1|672|681.08|671.98|2
1656774320000|2022-07-02 15:05:20|681.14|672.04|681.14|672.04|681.15|672.05|681.14|672.04|3
1656774330000|2022-07-02 15:05:30|681.13|672.03|681.19|672.09|681.19|672.09|681.11|672.01|9
1656774340000|2022-07-02 15:05:40|681.2|672.1|681.2|672.1|681.2|672.1|681.2|672.1|1
1656774350000|2022-07-02 15:05:50|681.19|672.09|681.28|672.18|681.28|672.18|681.18|672.08|8
1656774360000|2022-07-02 15:06:00|681.27|672.17|681.31|672.21|681.31|672.21|681.27|672.17|9
1656774370000|2022-07-02 15:06:10|681.3|672.2|681.29|672.19|681.31|672.21|681.29|672.19|8
1656774380000|2022-07-02 15:06:20|681.3|672.2|681.28|672.18|681.3|672.2|681.27|672.17|7
1656774390000|2022-07-02 15:06:30|681.29|672.19|681.28|672.18|681.3|672.2|681.27|672.17|6
1656774400000|2022-07-02 15:06:40|681.27|672.17|681.31|672.21|681.31|672.21|681.27|672.17|6
1656774410000|2022-07-02 15:06:50|681.28|672.18|681.23|672.13|681.29|672.19|681.22|672.12|7
1656774420000|2022-07-02 15:07:00|681.17|672.07|681.17|672.07|681.17|672.07|681.16|672.06|3
1656774430000|2022-07-02 15:07:10|681.14|672.04|681.16|672.06|681.16|672.06|681.14|672.04|2
1656774440000|2022-07-02 15:07:20|681.17|672.07|681.19|672.09|681.19|672.09|681.17|672.07|2
1656774450000|2022-07-02 15:07:30|681.17|672.07|681.2|672.1|681.22|672.12|681.17|672.07|11
1656774460000|2022-07-02 15:07:40|681.18|672.08|681.27|672.17|681.28|672.18|681.18|672.08|10
1656774470000|2022-07-02 15:07:50|681.28|672.18|681.23|672.13|681.28|672.18|681.22|672.12|11
1656774480000|2022-07-02 15:08:00|681.24|672.14|681.27|672.17|681.28|672.18|681.24|672.14|12
1656774490000|2022-07-02 15:08:10|681.28|672.18|681.27|672.17|681.28|672.18|681.26|672.16|3
1656774500000|2022-07-02 15:08:20|681.26|672.16|681.24|672.14|681.27|672.17|681.22|672.12|8
1656774510000|2022-07-02 15:08:30|681.25|672.15|681.26|672.16|681.26|672.16|681.24|672.14|3
1656774520000|2022-07-02 15:08:40|681.19|672.09|681.32|672.22|681.32|672.22|681.16|672.06|16
1656774530000|2022-07-02 15:08:50|681.39|672.29|681.41|672.31|681.81|672.71|681.35|672.25|18
1656774540000|2022-07-02 15:09:00|681.4|672.3|681.25|672.15|681.4|672.3|681.25|672.15|4
1656774550000|2022-07-02 15:09:10|681.33|672.23|681.33|672.23|681.34|672.24|681.3|672.2|9
1656774560000|2022-07-02 15:09:20|681.32|672.22|681.29|672.19|681.35|672.25|681.29|672.19|10
1656774570000|2022-07-02 15:09:30|681.32|672.22|681.32|672.22|681.32|672.22|681.29|672.19|6
1656774580000|2022-07-02 15:09:40|681.34|672.24|681.34|672.24|681.35|672.25|681.33|672.23|5
1656774590000|2022-07-02 15:09:50|681.31|672.21|681.28|672.18|681.32|672.22|681.27|672.17|10
1656774600000|2022-07-02 15:10:00|681.27|672.17|681.29|672.19|681.3|672.2|681.27|672.17|6
1656774610000|2022-07-02 15:10:10|681.18|672.08|681.07|671.97|681.18|672.08|680.99|671.89|15
1656774620000|2022-07-02 15:10:20|681.09|671.99|681.19|672.09|681.2|672.1|681.06|671.96|14
1656774630000|2022-07-02 15:10:30|681.16|672.06|681.18|672.08|681.19|672.09|681.16|672.06|5
1656774640000|2022-07-02 15:10:40|681.19|672.09|681.16|672.06|681.19|672.09|681.14|672.04|11
1656774650000|2022-07-02 15:10:50|681.14|672.04|681.16|672.06|681.16|672.06|681.14|672.04|4
1656774660000|2022-07-02 15:11:00|681.25|672.15|681.19|672.09|681.28|672.18|681.18|672.08|6
1656774670000|2022-07-02 15:11:10|681.2|672.1|681.22|672.12|681.23|672.13|681.19|672.09|8
1656774680000|2022-07-02 15:11:20|681.23|672.13|681.21|672.11|681.23|672.13|681.21|672.11|7
1656774690000|2022-07-02 15:11:30|681.24|672.14|681.24|672.14|681.24|672.14|681.24|672.14|1
1656774700000|2022-07-02 15:11:40|681.23|672.13|681.11|672.01|681.24|672.14|681.08|671.98|10
1656774710000|2022-07-02 15:11:50|681.15|672.05|681.2|672.1|681.2|672.1|681.13|672.03|8
1656774720000|2022-07-02 15:12:00|681.26|672.16|681.26|672.16|681.26|672.16|681.26|672.16|1
1656774730000|2022-07-02 15:12:10|681.27|672.17|681.25|672.15|681.27|672.17|681.25|672.15|3
1656774740000|2022-07-02 15:12:20|681.26|672.16|681.18|672.08|681.26|672.16|681.14|672.04|8
1656774750000|2022-07-02 15:12:30|681.15|672.05|681.15|672.05|681.18|672.08|681.15|672.05|5
1656774770000|2022-07-02 15:12:50|681.14|672.04|681.15|672.05|681.15|672.05|681.14|672.04|2
1656774780000|2022-07-02 15:13:00|681.18|672.08|681.23|672.13|681.25|672.15|681.14|672.04|11
1656774790000|2022-07-02 15:13:10|681.24|672.14|681.24|672.14|681.25|672.15|681.24|672.14|5
1656774800000|2022-07-02 15:13:20|681.23|672.13|681.18|672.08|681.24|672.14|681.18|672.08|5
1656774810000|2022-07-02 15:13:30|681.16|672.06|681.1|672|681.18|672.08|681.09|671.99|6
1656774820000|2022-07-02 15:13:40|681.09|671.99|681.09|671.99|681.09|671.99|681.09|671.99|1
1656774830000|2022-07-02 15:13:50|681.08|671.98|681.04|671.94|681.08|671.98|681.02|671.92|4
1656774840000|2022-07-02 15:14:00|681.02|671.92|681.02|671.92|681.03|671.93|681|671.9|5
1656774850000|2022-07-02 15:14:10|681.03|671.93|681.04|671.94|681.04|671.94|681.03|671.93|2
1656774860000|2022-07-02 15:14:20|681.05|671.95|681.02|671.92|681.07|671.97|681.02|671.92|5
1656774870000|2022-07-02 15:14:30|681|671.9|680.9|671.8|681|671.9|680.88|671.78|11
1656774880000|2022-07-02 15:14:40|680.92|671.82|680.03|670.93|680.93|671.83|680.03|670.93|14
1656774890000|2022-07-02 15:14:50|680.06|670.96|679.7|670.6|680.06|670.96|679.63|670.53|24
1656774900000|2022-07-02 15:15:00|679.71|670.61|679.85|670.75|679.89|670.79|679.7|670.6|20
1656774910000|2022-07-02 15:15:10|679.82|670.72|679.85|670.75|679.86|670.76|679.81|670.71|7
1656774920000|2022-07-02 15:15:20|679.86|670.76|679.81|670.71|679.86|670.76|679.8|670.7|8
1656774930000|2022-07-02 15:15:30|679.7|670.6|679.46|670.36|679.7|670.6|679.15|670.05|20
1656774940000|2022-07-02 15:15:40|679.49|670.39|679.85|670.75|679.85|670.75|679.49|670.39|17
1656774950000|2022-07-02 15:15:50|679.86|670.76|679.83|670.73|679.86|670.76|679.81|670.71|4
1656774960000|2022-07-02 15:16:00|679.84|670.74|679.76|670.66|679.84|670.74|679.66|670.56|14
1656774970000|2022-07-02 15:16:10|679.75|670.65|679.77|670.67|679.83|670.73|679.67|670.57|15
1656774980000|2022-07-02 15:16:20|679.78|670.68|679.78|670.68|679.78|670.68|679.62|670.52|9
1656774990000|2022-07-02 15:16:30|679.79|670.69|679.87|670.77|679.87|670.77|679.79|670.69|9
1656775000000|2022-07-02 15:16:40|679.89|670.79|679.85|670.75|679.9|670.8|679.84|670.74|12
1656775010000|2022-07-02 15:16:50|679.84|670.74|679.85|670.75|679.85|670.75|679.84|670.74|2
1656775020000|2022-07-02 15:17:00|679.86|670.76|679.87|670.77|679.87|670.77|679.85|670.75|4
1656775030000|2022-07-02 15:17:10|679.85|670.75|679.85|670.75|679.86|670.76|679.85|670.75|7
1656775040000|2022-07-02 15:17:20|679.84|670.74|679.89|670.79|679.92|670.82|679.84|670.74|5
1656775050000|2022-07-02 15:17:30|679.87|670.77|679.87|670.77|679.87|670.77|679.87|670.77|1
1656775060000|2022-07-02 15:17:40|679.88|670.78|679.7|670.6|679.88|670.78|679.7|670.6|12
1656775070000|2022-07-02 15:17:50|679.69|670.59|679.84|670.74|679.84|670.74|679.68|670.58|18
1656775080000|2022-07-02 15:18:00|679.83|670.73|679.85|670.75|679.86|670.76|679.81|670.71|7
1656775090000|2022-07-02 15:18:10|679.86|670.76|679.85|670.75|679.86|670.76|679.85|670.75|2
1656775100000|2022-07-02 15:18:20|679.92|670.82|679.91|670.81|679.93|670.83|679.91|670.81|6
1656775110000|2022-07-02 15:18:30|679.92|670.82|679.91|670.81|679.92|670.82|679.91|670.81|4
1656775120000|2022-07-02 15:18:40|679.92|670.82|679.92|670.82|679.92|670.82|679.92|670.82|1
1656775130000|2022-07-02 15:18:50|679.93|670.83|679.92|670.82|679.93|670.83|679.92|670.82|2
1656775140000|2022-07-02 15:19:00|679.95|670.85|679.98|670.88|679.99|670.89|679.94|670.84|6
1656775150000|2022-07-02 15:19:10|679.99|670.89|679.99|670.89|679.99|670.89|679.99|670.89|1
1656775160000|2022-07-02 15:19:20|679.98|670.88|679.97|670.87|679.98|670.88|679.96|670.86|3
1656775170000|2022-07-02 15:19:30|679.98|670.88|679.97|670.87|679.98|670.88|679.97|670.87|2
1656775180000|2022-07-02 15:19:40|679.96|670.86|679.93|670.83|679.97|670.87|679.93|670.83|6
1656775190000|2022-07-02 15:19:50|679.94|670.84|679.94|670.84|679.96|670.86|679.93|670.83|11
1656775200000|2022-07-02 15:20:00|679.91|670.81|678.83|669.73|679.92|670.82|678.83|669.73|19
1656775210000|2022-07-02 15:20:10|678.89|669.79|678.99|669.89|679.09|669.99|678.87|669.77|22
1656775220000|2022-07-02 15:20:20|678.98|669.88|678.94|669.84|679|669.9|678.94|669.84|9
1656775230000|2022-07-02 15:20:30|678.95|669.85|678.95|669.85|678.96|669.86|678.94|669.84|7
1656775240000|2022-07-02 15:20:40|678.96|669.86|679.1|670|679.1|670|678.96|669.86|15
1656775250000|2022-07-02 15:20:50|679.09|669.99|679.2|670.1|679.21|670.11|679.09|669.99|9
1656775260000|2022-07-02 15:21:00|679.19|670.09|679.05|669.95|679.19|670.09|678.99|669.89|9
1656775270000|2022-07-02 15:21:10|679.06|669.96|679.06|669.96|679.06|669.96|679.06|669.96|1
1656775280000|2022-07-02 15:21:20|679.08|669.98|679.07|669.97|679.08|669.98|679.07|669.97|2
1656775290000|2022-07-02 15:21:30|679.08|669.98|679.22|670.12|679.23|670.13|679.05|669.95|14
1656775300000|2022-07-02 15:21:40|679.21|670.11|679.24|670.14|679.24|670.14|679.21|670.11|2
1656775310000|2022-07-02 15:21:50|679.22|670.12|679.24|670.14|679.24|670.14|679.22|670.12|6
1656775320000|2022-07-02 15:22:00|679.22|670.12|679.75|670.65|679.75|670.65|679.21|670.11|14
1656775330000|2022-07-02 15:22:10|679.77|670.67|679.82|670.72|679.82|670.72|679.75|670.65|13
1656775350000|2022-07-02 15:22:30|679.81|670.71|679.82|670.72|679.82|670.72|679.81|670.71|2
1656775360000|2022-07-02 15:22:40|679.83|670.73|679.81|670.71|679.83|670.73|679.81|670.71|5
1656775370000|2022-07-02 15:22:50|679.82|670.72|679.98|670.88|679.98|670.88|679.82|670.72|2
1656775380000|2022-07-02 15:23:00|679.95|670.85|678.73|669.63|679.95|670.85|678.73|669.63|23
1656775390000|2022-07-02 15:23:10|678.75|669.65|676.91|667.81|678.75|669.65|676.24|667.14|33
1656775400000|2022-07-02 15:23:20|676.93|667.83|677.54|668.44|677.54|668.44|676.91|667.81|14
1656775410000|2022-07-02 15:23:30|677.64|668.54|677.72|668.62|677.78|668.68|677.64|668.54|14
1656775420000|2022-07-02 15:23:40|677.73|668.63|677.1|668|677.74|668.64|677.09|667.99|20
1656775430000|2022-07-02 15:23:50|677.07|667.97|676.8|667.7|677.07|667.97|676.53|667.43|31
1656775440000|2022-07-02 15:24:00|676.79|667.69|676.68|667.58|676.79|667.69|676.68|667.58|12
1656775450000|2022-07-02 15:24:10|676.69|667.59|676.58|667.48|676.74|667.64|676.58|667.48|17
1656775460000|2022-07-02 15:24:20|676.52|667.42|676.5|667.4|676.54|667.44|675.87|666.77|26
1656775470000|2022-07-02 15:24:30|676.53|667.43|676.15|667.05|676.69|667.59|676.15|667.05|19
1656775480000|2022-07-02 15:24:40|676.17|667.07|676.04|666.94|676.23|667.13|676.01|666.91|23
1656775490000|2022-07-02 15:24:50|676.03|666.93|675.96|666.86|676.04|666.94|675.96|666.86|10
1656775500000|2022-07-02 15:25:00|675.97|666.87|675.96|666.86|675.98|666.88|675.95|666.85|8
1656775510000|2022-07-02 15:25:10|675.95|666.85|675.79|666.69|675.96|666.86|675.77|666.67|14
1656775520000|2022-07-02 15:25:20|675.82|666.72|675.92|666.82|675.94|666.84|675.82|666.72|11
1656775530000|2022-07-02 15:25:30|675.91|666.81|676.02|666.92|676.02|666.92|675.91|666.81|11
1656775540000|2022-07-02 15:25:40|676.03|666.93|677.01|667.91|677.01|667.91|676.02|666.92|27
1656775550000|2022-07-02 15:25:50|677.04|667.94|676.91|667.81|677.12|668.02|676.9|667.8|16
1656775560000|2022-07-02 15:26:00|676.87|667.77|676.88|667.78|676.88|667.78|676.87|667.77|2
1656775570000|2022-07-02 15:26:10|676.9|667.8|677.6|668.5|677.67|668.57|676.9|667.8|16
1656775580000|2022-07-02 15:26:20|677.59|668.49|677.79|668.69|677.79|668.69|677.49|668.39|17
1656775590000|2022-07-02 15:26:30|677.83|668.73|677.92|668.82|677.97|668.87|677.78|668.68|16
1656775600000|2022-07-02 15:26:40|677.91|668.81|678|668.9|678.02|668.92|677.9|668.8|13
1656775610000|2022-07-02 15:26:50|677.99|668.89|678.02|668.92|678.04|668.94|677.99|668.89|10
1656775620000|2022-07-02 15:27:00|678.03|668.93|677.87|668.77|678.03|668.93|677.87|668.77|10
1656775630000|2022-07-02 15:27:10|677.81|668.71|677.72|668.62|677.81|668.71|677.72|668.62|7
1656775640000|2022-07-02 15:27:20|677.68|668.58|676.84|667.74|677.68|668.58|676.78|667.68|18
1656775650000|2022-07-02 15:27:30|676.83|667.73|676.94|667.84|676.94|667.84|676.81|667.71|15
1656775660000|2022-07-02 15:27:40|676.93|667.83|676.86|667.76|676.93|667.83|676.85|667.75|11
1656775670000|2022-07-02 15:27:50|676.87|667.77|676.95|667.85|676.95|667.85|676.87|667.77|14
1656775680000|2022-07-02 15:28:00|676.93|667.83|676.95|667.85|676.97|667.87|676.89|667.79|11
1656775690000|2022-07-02 15:28:10|676.93|667.83|676.92|667.82|676.97|667.87|676.89|667.79|10
1656775700000|2022-07-02 15:28:20|676.93|667.83|677.13|668.03|677.19|668.09|676.89|667.79|13
1656775710000|2022-07-02 15:28:30|677.12|668.02|677.2|668.1|677.2|668.1|677.08|667.98|13
1656775720000|2022-07-02 15:28:40|677.19|668.09|677.05|667.95|677.19|668.09|677.05|667.95|16
1656775730000|2022-07-02 15:28:50|677.02|667.92|676.1|667|677.02|667.92|676.1|667|19
1656775740000|2022-07-02 15:29:00|676.05|666.95|676.01|666.91|676.06|666.96|676.01|666.91|16
1656775750000|2022-07-02 15:29:10|675.99|666.89|676.02|666.92|676.07|666.97|675.94|666.84|18
1656775760000|2022-07-02 15:29:20|675.99|666.89|675.83|666.73|676.02|666.92|675.82|666.72|20
1656775770000|2022-07-02 15:29:30|675.82|666.72|675.7|666.6|675.83|666.73|675.68|666.58|13
1656775780000|2022-07-02 15:29:40|675.71|666.61|675.9|666.8|675.94|666.84|675.69|666.59|12
1656775790000|2022-07-02 15:29:50|675.92|666.82|676.55|667.45|676.68|667.58|675.89|666.79|23
1656775800000|2022-07-02 15:30:00|676.56|667.46|676.72|667.62|676.72|667.62|676.5|667.4|16
1656775810000|2022-07-02 15:30:10|676.73|667.63|676.77|667.67|676.77|667.67|676.73|667.63|3
1656775820000|2022-07-02 15:30:20|676.76|667.66|676.92|667.82|677|667.9|676.76|667.66|8
1656775830000|2022-07-02 15:30:30|676.91|667.81|676.91|667.81|676.95|667.85|676.9|667.8|10
1656775840000|2022-07-02 15:30:40|676.9|667.8|676.9|667.8|676.92|667.82|676.88|667.78|6
1656775850000|2022-07-02 15:30:50|676.88|667.78|676.88|667.78|676.88|667.78|676.88|667.78|1
1656775860000|2022-07-02 15:31:00|676.89|667.79|676.84|667.74|676.92|667.82|676.83|667.73|10
1656775870000|2022-07-02 15:31:10|676.83|667.73|676.83|667.73|676.84|667.74|676.83|667.73|3
1656775880000|2022-07-02 15:31:20|676.78|667.68|676.74|667.64|676.83|667.73|676.65|667.55|12
1656775890000|2022-07-02 15:31:30|676.79|667.69|676.65|667.55|676.79|667.69|676.64|667.54|6
1656775900000|2022-07-02 15:31:40|676.64|667.54|676.22|667.12|676.64|667.54|676.22|667.12|8
1656775910000|2022-07-02 15:31:50|676.24|667.14|675.69|666.59|676.24|667.14|675.63|666.53|20
1656775920000|2022-07-02 15:32:00|675.68|666.58|675.81|666.71|675.94|666.84|675.68|666.58|22
1656775930000|2022-07-02 15:32:10|675.77|666.67|675.71|666.61|675.78|666.68|675.62|666.52|12
1656775940000|2022-07-02 15:32:20|675.69|666.59|675.6|666.5|675.71|666.61|675.6|666.5|10
1656775950000|2022-07-02 15:32:30|675.47|666.37|675.36|666.26|675.48|666.38|675.15|666.05|22
1656775960000|2022-07-02 15:32:40|675.35|666.25|675.66|666.56|675.66|666.56|675.35|666.25|12
1656775970000|2022-07-02 15:32:50|675.64|666.54|675.72|666.62|675.73|666.63|675.64|666.54|9
1656775980000|2022-07-02 15:33:00|675.73|666.63|675.73|666.63|675.78|666.68|675.72|666.62|11
1656775990000|2022-07-02 15:33:10|675.78|666.68|675.86|666.76|675.96|666.86|675.6|666.5|17
1656776000000|2022-07-02 15:33:20|675.92|666.82|676.56|667.46|676.58|667.48|675.92|666.82|10
1656776010000|2022-07-02 15:33:30|676.76|667.66|676.81|667.71|676.81|667.71|676.74|667.64|10
1656776020000|2022-07-02 15:33:40|676.82|667.72|676.83|667.73|676.84|667.74|676.8|667.7|8
1656776030000|2022-07-02 15:33:50|676.84|667.74|676.89|667.79|676.89|667.79|676.79|667.69|7
1656776040000|2022-07-02 15:34:00|676.9|667.8|676.81|667.71|676.9|667.8|676.8|667.7|6
1656776050000|2022-07-02 15:34:10|676.84|667.74|676.92|667.82|676.94|667.84|676.84|667.74|12
1656776060000|2022-07-02 15:34:20|676.9|667.8|676.87|667.77|676.9|667.8|676.86|667.76|5
1656776070000|2022-07-02 15:34:30|677|667.9|677.21|668.11|677.21|668.11|677|667.9|19
1656776080000|2022-07-02 15:34:40|677.23|668.13|677.66|668.56|677.66|668.56|677.23|668.13|11
1656776090000|2022-07-02 15:34:50|677.69|668.59|677.87|668.77|677.92|668.82|677.67|668.57|11
1656776100000|2022-07-02 15:35:00|677.86|668.76|678.4|669.3|678.48|669.38|677.76|668.66|22
1656776110000|2022-07-02 15:35:10|678.43|669.33|677.72|668.62|678.43|669.33|677.64|668.54|14
1656776120000|2022-07-02 15:35:20|677.73|668.63|677.77|668.67|677.77|668.67|677.72|668.62|3
1656776130000|2022-07-02 15:35:30|677.79|668.69|677.86|668.76|677.87|668.77|677.79|668.69|9
1656776140000|2022-07-02 15:35:40|677.96|668.86|677.83|668.73|677.97|668.87|677.83|668.73|7
1656776150000|2022-07-02 15:35:50|677.76|668.66|677.88|668.78|677.88|668.78|677.76|668.66|8
1656776170000|2022-07-02 15:36:10|677.91|668.81|677.91|668.81|677.91|668.81|677.91|668.81|1
1656776180000|2022-07-02 15:36:20|677.87|668.77|677.81|668.71|677.87|668.77|677.78|668.68|4
1656776190000|2022-07-02 15:36:30|677.8|668.7|677.66|668.56|677.8|668.7|677.64|668.54|8
1656776200000|2022-07-02 15:36:40|677.5|668.4|677.42|668.32|677.5|668.4|677.42|668.32|5
1656776210000|2022-07-02 15:36:50|677.41|668.31|677.42|668.32|677.42|668.32|677.41|668.31|4
1656776220000|2022-07-02 15:37:00|677.43|668.33|677.65|668.55|677.65|668.55|677.43|668.33|10
1656776230000|2022-07-02 15:37:10|677.67|668.57|677.85|668.75|677.85|668.75|677.67|668.57|3
1656776240000|2022-07-02 15:37:20|677.78|668.68|677.79|668.69|677.79|668.69|677.78|668.68|2
1656776250000|2022-07-02 15:37:30|677.78|668.68|677.67|668.57|677.78|668.68|677.67|668.57|4
1656776260000|2022-07-02 15:37:40|677.68|668.58|677.7|668.6|677.71|668.61|677.67|668.57|5
1656776280000|2022-07-02 15:38:00|677.71|668.61|677.72|668.62|677.73|668.63|677.71|668.61|4
1656776290000|2022-07-02 15:38:10|677.71|668.61|677.72|668.62|677.72|668.62|677.71|668.61|2
1656776300000|2022-07-02 15:38:20|677.73|668.63|678.09|668.99|678.09|668.99|677.72|668.62|12
1656776310000|2022-07-02 15:38:30|678.11|669.01|678.09|668.99|678.11|669.01|678.06|668.96|11
1656776320000|2022-07-02 15:38:40|678.18|669.08|678.64|669.54|678.64|669.54|678.18|669.08|12
1656776330000|2022-07-02 15:38:50|678.63|669.53|678.7|669.6|678.7|669.6|678.63|669.53|3
1656776340000|2022-07-02 15:39:00|678.72|669.62|678.83|669.73|678.83|669.73|678.72|669.62|8
1656776350000|2022-07-02 15:39:10|678.84|669.74|678.96|669.86|678.96|669.86|678.84|669.74|7
1656776360000|2022-07-02 15:39:20|678.99|669.89|678.8|669.7|678.99|669.89|678.8|669.7|8
1656776370000|2022-07-02 15:39:30|678.83|669.73|678.78|669.68|678.83|669.73|678.78|669.68|5
1656776380000|2022-07-02 15:39:40|678.72|669.62|678.71|669.61|678.72|669.62|678.7|669.6|6
1656776390000|2022-07-02 15:39:50|678.72|669.62|678.74|669.64|678.74|669.64|678.72|669.62|5
1656776400000|2022-07-02 15:40:00|678.7|669.6|678.7|669.6|678.7|669.6|678.7|669.6|1
1656776410000|2022-07-02 15:40:10|678.71|669.61|678.7|669.6|678.71|669.61|678.7|669.6|2
1656776430000|2022-07-02 15:40:30|678.71|669.61|678.7|669.6|678.71|669.61|678.7|669.6|2
1656776440000|2022-07-02 15:40:40|678.71|669.61|678.7|669.6|678.71|669.61|678.7|669.6|4
1656776450000|2022-07-02 15:40:50|678.71|669.61|678.7|669.6|678.71|669.61|678.7|669.6|4
1656776460000|2022-07-02 15:41:00|678.71|669.61|679.07|669.97|679.07|669.97|678.71|669.61|15
1656776470000|2022-07-02 15:41:10|679.08|669.98|679.07|669.97|679.08|669.98|679.07|669.97|2
1656776480000|2022-07-02 15:41:20|679.08|669.98|679.17|670.07|679.17|670.07|679.07|669.97|5
1656776490000|2022-07-02 15:41:30|679.15|670.05|678.91|669.81|679.18|670.08|678.91|669.81|15
1656776500000|2022-07-02 15:41:40|678.9|669.8|678.82|669.72|678.9|669.8|678.82|669.72|5
1656776510000|2022-07-02 15:41:50|678.74|669.64|678.72|669.62|678.74|669.64|678.72|669.62|2
1656776520000|2022-07-02 15:42:00|678.71|669.61|678.8|669.7|678.8|669.7|678.66|669.56|5
1656776530000|2022-07-02 15:42:10|678.83|669.73|678.81|669.71|678.83|669.73|678.81|669.71|2
1656776540000|2022-07-02 15:42:20|678.77|669.67|678.78|669.68|678.79|669.69|678.77|669.67|3
1656776550000|2022-07-02 15:42:30|678.79|669.69|678.83|669.73|678.83|669.73|678.79|669.69|3
1656776560000|2022-07-02 15:42:40|678.82|669.72|678.83|669.73|678.83|669.73|678.82|669.72|2
1656776570000|2022-07-02 15:42:50|678.84|669.74|678.93|669.83|678.93|669.83|678.84|669.74|8
1656776580000|2022-07-02 15:43:00|678.94|669.84|679.03|669.93|679.03|669.93|678.91|669.81|6
1656776590000|2022-07-02 15:43:10|679.01|669.91|679.03|669.93|679.03|669.93|679|669.9|4
1656776600000|2022-07-02 15:43:20|679.02|669.92|679.03|669.93|679.05|669.95|679.01|669.91|9
1656776610000|2022-07-02 15:43:30|679.02|669.92|679|669.9|679.03|669.93|678.99|669.89|11
1656776620000|2022-07-02 15:43:40|678.99|669.89|678.98|669.88|679.04|669.94|678.97|669.87|12
1656776630000|2022-07-02 15:43:50|678.99|669.89|678.75|669.65|678.99|669.89|678.75|669.65|15
1656776640000|2022-07-02 15:44:00|678.74|669.64|678.64|669.54|678.75|669.65|678.59|669.49|15
1656776650000|2022-07-02 15:44:10|678.65|669.55|678.73|669.63|678.73|669.63|678.65|669.55|5
1656776660000|2022-07-02 15:44:20|678.7|669.6|678.49|669.39|678.7|669.6|678.47|669.37|10
1656776670000|2022-07-02 15:44:30|678.5|669.4|678.53|669.43|678.54|669.44|678.49|669.39|22
1656776680000|2022-07-02 15:44:40|678.52|669.42|678.53|669.43|678.55|669.45|678.52|669.42|10
1656776690000|2022-07-02 15:44:50|678.55|669.45|678.67|669.57|678.71|669.61|678.53|669.43|6
1656776700000|2022-07-02 15:45:00|678.68|669.58|678.82|669.72|678.82|669.72|678.68|669.58|6
1656776710000|2022-07-02 15:45:10|678.83|669.73|678.97|669.87|678.99|669.89|678.83|669.73|17
1656776720000|2022-07-02 15:45:20|678.96|669.86|678.96|669.86|678.97|669.87|678.95|669.85|14
1656776730000|2022-07-02 15:45:30|678.97|669.87|678.92|669.82|678.99|669.89|678.92|669.82|9
1656776740000|2022-07-02 15:45:40|678.93|669.83|678.93|669.83|678.93|669.83|678.93|669.83|1
1656776750000|2022-07-02 15:45:50|679.01|669.91|679.07|669.97|679.1|670|679.01|669.91|6
1656776760000|2022-07-02 15:46:00|679.1|670|679.02|669.92|679.1|670|679.01|669.91|9
1656776770000|2022-07-02 15:46:10|679.04|669.94|679.04|669.94|679.04|669.94|679.01|669.91|13
1656776780000|2022-07-02 15:46:20|679.03|669.93|678.84|669.74|679.03|669.93|678.84|669.74|10
1656776790000|2022-07-02 15:46:30|678.85|669.75|678.84|669.74|678.85|669.75|678.84|669.74|4
1656776800000|2022-07-02 15:46:40|678.83|669.73|678.79|669.69|678.83|669.73|678.73|669.63|8
1656776810000|2022-07-02 15:46:50|678.76|669.66|678.09|668.99|678.76|669.66|678.06|668.96|10
1656776820000|2022-07-02 15:47:00|678.11|669.01|678.89|669.79|678.89|669.79|678.11|669.01|17
1656776830000|2022-07-02 15:47:10|678.99|669.89|679.54|670.44|679.77|670.67|678.99|669.89|20
1656776840000|2022-07-02 15:47:20|679.57|670.47|679.51|670.41|679.58|670.48|679.5|670.4|8
1656776850000|2022-07-02 15:47:30|679.48|670.38|679.18|670.08|679.48|670.38|679.16|670.06|11
1656776860000|2022-07-02 15:47:40|679.13|670.03|679.05|669.95|679.23|670.13|679.01|669.91|20
1656776870000|2022-07-02 15:47:50|679.06|669.96|679.03|669.93|679.06|669.96|679.03|669.93|3
1656776880000|2022-07-02 15:48:00|679.04|669.94|679.03|669.93|679.04|669.94|679.02|669.92|4
1656776890000|2022-07-02 15:48:10|679.1|670|679.07|669.97|679.1|670|679.04|669.94|4
1656776900000|2022-07-02 15:48:20|679.04|669.94|679.05|669.95|679.06|669.96|679.04|669.94|4
1656776910000|2022-07-02 15:48:30|679.04|669.94|679.05|669.95|679.06|669.96|679.04|669.94|10
1656776920000|2022-07-02 15:48:40|679.02|669.92|679.02|669.92|679.04|669.94|679.02|669.92|6
1656776930000|2022-07-02 15:48:50|679.01|669.91|678.92|669.82|679.03|669.93|678.92|669.82|15
1656776940000|2022-07-02 15:49:00|678.94|669.84|679.04|669.94|679.04|669.94|678.94|669.84|9
1656776950000|2022-07-02 15:49:10|679.01|669.91|679.01|669.91|679.05|669.95|679.01|669.91|11
1656776960000|2022-07-02 15:49:20|679.02|669.92|679.74|670.64|679.74|670.64|679.01|669.91|16
1656776970000|2022-07-02 15:49:30|679.72|670.62|679.13|670.03|679.87|670.77|679.11|670.01|24
1656776980000|2022-07-02 15:49:40|679.14|670.04|679.06|669.96|679.14|670.04|679|669.9|12
1656776990000|2022-07-02 15:49:50|679.08|669.98|679.56|670.46|679.56|670.46|679.08|669.98|15
1656777000000|2022-07-02 15:50:00|679.58|670.48|679.59|670.49|679.59|670.49|679.55|670.45|6
1656777010000|2022-07-02 15:50:10|679.58|670.48|679.59|670.49|679.59|670.49|679.58|670.48|6
1656777020000|2022-07-02 15:50:20|679.57|670.47|679.69|670.59|679.7|670.6|679.57|670.47|7
1656777030000|2022-07-02 15:50:30|679.65|670.55|679.76|670.66|679.76|670.66|679.65|670.55|4
1656777040000|2022-07-02 15:50:40|679.74|670.64|679.74|670.64|679.75|670.65|679.74|670.64|3
1656777050000|2022-07-02 15:50:50|679.76|670.66|680.09|670.99|680.09|670.99|679.76|670.66|14
1656777060000|2022-07-02 15:51:00|680.08|670.98|679.98|670.88|680.08|670.98|679.98|670.88|8
1656777070000|2022-07-02 15:51:10|679.93|670.83|679.94|670.84|679.95|670.85|679.9|670.8|9
1656777080000|2022-07-02 15:51:20|679.97|670.87|679.98|670.88|679.98|670.88|679.82|670.72|14
1656777090000|2022-07-02 15:51:30|679.97|670.87|680.13|671.03|680.15|671.05|679.89|670.79|16
1656777100000|2022-07-02 15:51:40|680.17|671.07|680.2|671.1|680.2|671.1|680.1|671|7
1656777110000|2022-07-02 15:51:50|680.19|671.09|680.11|671.01|680.19|671.09|680.1|671|7
1656777120000|2022-07-02 15:52:00|680.14|671.04|680.1|671|680.17|671.07|680.1|671|6
1656777130000|2022-07-02 15:52:10|680.13|671.03|680.06|670.96|680.13|671.03|680.06|670.96|6
1656777150000|2022-07-02 15:52:30|680.04|670.94|680.02|670.92|680.04|670.94|680.01|670.91|4
1656777160000|2022-07-02 15:52:40|680.03|670.93|680.07|670.97|680.07|670.97|680.03|670.93|3
1656777170000|2022-07-02 15:52:50|680.05|670.95|680.04|670.94|680.05|670.95|680.04|670.94|2
1656777180000|2022-07-02 15:53:00|680.03|670.93|680.07|670.97|680.07|670.97|680.03|670.93|3
1656777190000|2022-07-02 15:53:10|680.06|670.96|679.62|670.52|680.06|670.96|678.92|669.82|29
1656777200000|2022-07-02 15:53:20|679.56|670.46|681.26|672.16|681.49|672.39|679.56|670.46|34
1656777210000|2022-07-02 15:53:30|681.28|672.18|680.97|671.87|681.28|672.18|680.95|671.85|20
1656777220000|2022-07-02 15:53:40|680.85|671.75|680.94|671.84|680.94|671.84|680.85|671.75|7
1656777230000|2022-07-02 15:53:50|680.92|671.82|680.9|671.8|680.99|671.89|680.9|671.8|7
1656777240000|2022-07-02 15:54:00|680.88|671.78|680.69|671.59|680.89|671.79|680.69|671.59|8
1656777250000|2022-07-02 15:54:10|680.66|671.56|680.16|671.06|680.66|671.56|680.02|670.92|12
1656777260000|2022-07-02 15:54:20|680.15|671.05|680.5|671.4|680.75|671.65|680.14|671.04|19
1656777270000|2022-07-02 15:54:30|680.49|671.39|680.36|671.26|680.6|671.5|680.34|671.24|14
1656777280000|2022-07-02 15:54:40|680.34|671.24|680.34|671.24|680.36|671.26|680.32|671.22|5
1656777290000|2022-07-02 15:54:50|680.31|671.21|680.14|671.04|680.31|671.21|680.1|671|11
1656777300000|2022-07-02 15:55:00|680.15|671.05|679.89|670.79|680.15|671.05|679.87|670.77|11
1656777310000|2022-07-02 15:55:10|679.9|670.8|679.81|670.71|679.9|670.8|679.78|670.68|7
1656777320000|2022-07-02 15:55:20|679.82|670.72|679.86|670.76|679.86|670.76|679.82|670.72|2
1656777330000|2022-07-02 15:55:30|679.87|670.77|679.85|670.75|679.87|670.77|679.84|670.74|4
1656777340000|2022-07-02 15:55:40|679.84|670.74|679.85|670.75|679.85|670.75|679.84|670.74|2
1656777350000|2022-07-02 15:55:50|679.86|670.76|680.38|671.28|680.53|671.43|679.86|670.76|22
1656777360000|2022-07-02 15:56:00|680.46|671.36|680.75|671.65|680.81|671.71|680.46|671.36|15
1656777370000|2022-07-02 15:56:10|680.72|671.62|680.31|671.21|680.75|671.65|680.31|671.21|12
1656777380000|2022-07-02 15:56:20|680.32|671.22|680.24|671.14|680.32|671.22|680.18|671.08|10
1656777390000|2022-07-02 15:56:30|680.22|671.12|680.32|671.22|680.32|671.22|680.17|671.07|8
1656777400000|2022-07-02 15:56:40|680.33|671.23|680.33|671.23|680.33|671.23|680.33|671.23|1
1656777410000|2022-07-02 15:56:50|680.31|671.21|680.32|671.22|680.72|671.62|680.24|671.14|17
1656777420000|2022-07-02 15:57:00|680.31|671.21|680.33|671.23|680.34|671.24|680.26|671.16|10
1656777430000|2022-07-02 15:57:10|680.35|671.25|680.33|671.23|680.39|671.29|680.31|671.21|11
1656777440000|2022-07-02 15:57:20|680.35|671.25|680.33|671.23|680.35|671.25|680.33|671.23|3
1656777460000|2022-07-02 15:57:40|680.32|671.22|680.34|671.24|680.34|671.24|680.32|671.22|3
1656777470000|2022-07-02 15:57:50|680.33|671.23|680.34|671.24|680.34|671.24|680.33|671.23|2
1656777480000|2022-07-02 15:58:00|680.33|671.23|679.91|670.81|680.34|671.24|679.91|670.81|13
1656777490000|2022-07-02 15:58:10|679.89|670.79|679.63|670.53|679.89|670.79|679.24|670.14|19
1656777500000|2022-07-02 15:58:20|679.64|670.54|679.62|670.52|679.66|670.56|679.62|670.52|6
1656777510000|2022-07-02 15:58:30|679.6|670.5|679.63|670.53|679.63|670.53|679.6|670.5|5
1656777520000|2022-07-02 15:58:40|679.62|670.52|679.67|670.57|679.68|670.58|679.62|670.52|4
1656777530000|2022-07-02 15:58:50|679.7|670.6|679.84|670.74|679.98|670.88|679.61|670.51|15
1656777540000|2022-07-02 15:59:00|679.86|670.76|679.97|670.87|680.01|670.91|679.86|670.76|5
1656777550000|2022-07-02 15:59:10|679.96|670.86|679.81|670.71|679.97|670.87|679.81|670.71|7
1656777560000|2022-07-02 15:59:20|679.8|670.7|679.66|670.56|679.8|670.7|679.65|670.55|7
1656777570000|2022-07-02 15:59:30|679.67|670.57|679.68|670.58|679.72|670.62|679.67|670.57|8
1656777580000|2022-07-02 15:59:40|679.69|670.59|679.76|670.66|679.78|670.68|679.68|670.58|10
1656777600000|2022-07-02 16:00:00|679.78|670.68|679.78|670.68|679.78|670.68|679.78|670.68|1
1656777610000|2022-07-02 16:00:10|679.79|670.69|679.81|670.71|679.81|670.71|679.79|670.69|2
1656777620000|2022-07-02 16:00:20|679.83|670.73|679.84|670.74|679.95|670.85|679.83|670.73|12
1656777630000|2022-07-02 16:00:30|679.83|670.73|679.69|670.59|679.83|670.73|679.67|670.57|8
1656777640000|2022-07-02 16:00:40|679.68|670.58|679.69|670.59|679.69|670.59|679.61|670.51|9
1656777650000|2022-07-02 16:00:50|679.73|670.63|679.88|670.78|679.88|670.78|679.73|670.63|6
1656777660000|2022-07-02 16:01:00|679.94|670.84|679.91|670.81|679.94|670.84|679.9|670.8|4
1656777670000|2022-07-02 16:01:10|679.87|670.77|679.84|670.74|679.88|670.78|679.84|670.74|3
1656777680000|2022-07-02 16:01:20|679.83|670.73|679.75|670.65|679.83|670.73|679.75|670.65|4
1656777710000|2022-07-02 16:01:50|679.71|670.61|679.72|670.62|679.72|670.62|679.71|670.61|6
1656777720000|2022-07-02 16:02:00|679.71|670.61|679.66|670.56|679.71|670.61|679.66|670.56|2
1656777730000|2022-07-02 16:02:10|679.67|670.57|679.67|670.57|679.67|670.57|679.67|670.57|1
1656777740000|2022-07-02 16:02:20|679.66|670.56|679.66|670.56|679.67|670.57|679.66|670.56|3
1656777750000|2022-07-02 16:02:30|679.67|670.57|679.66|670.56|679.67|670.57|679.66|670.56|2
1656777760000|2022-07-02 16:02:40|679.67|670.57|679.69|670.59|679.69|670.59|679.67|670.57|2
1656777770000|2022-07-02 16:02:50|679.68|670.58|679.66|670.56|679.68|670.58|679.64|670.54|7
1656777780000|2022-07-02 16:03:00|679.69|670.59|679.94|670.84|680.01|670.91|679.69|670.59|19
1656777790000|2022-07-02 16:03:10|679.95|670.85|679.76|670.66|679.95|670.85|679.76|670.66|11
1656777800000|2022-07-02 16:03:20|679.78|670.68|679.78|670.68|679.78|670.68|679.78|670.68|1
1656777810000|2022-07-02 16:03:30|679.77|670.67|679.78|670.68|679.78|670.68|679.77|670.67|2
1656777820000|2022-07-02 16:03:40|679.79|670.69|679.78|670.68|679.79|670.69|679.78|670.68|2
1656777830000|2022-07-02 16:03:50|679.79|670.69|679.82|670.72|679.82|670.72|679.78|670.68|7
1656777840000|2022-07-02 16:04:00|679.9|670.8|679.91|670.81|679.91|670.81|679.9|670.8|4
1656777850000|2022-07-02 16:04:10|679.92|670.82|680|670.9|680|670.9|679.91|670.81|7
1656777860000|2022-07-02 16:04:20|680.02|670.92|680.04|670.94|680.07|670.97|680.02|670.92|3
1656777870000|2022-07-02 16:04:30|680.03|670.93|680.01|670.91|680.03|670.93|679.96|670.86|5
1656777880000|2022-07-02 16:04:40|680.03|670.93|680|670.9|680.03|670.93|679.98|670.88|6
1656777890000|2022-07-02 16:04:50|679.98|670.88|679.97|670.87|679.98|670.88|679.96|670.86|3
1656777900000|2022-07-02 16:05:00|679.96|670.86|680.13|671.03|680.15|671.05|679.96|670.86|13
1656777910000|2022-07-02 16:05:10|680.16|671.06|680.1|671|680.16|671.06|680.08|670.98|15
1656777920000|2022-07-02 16:05:20|680.07|670.97|680.2|671.1|680.2|671.1|680.07|670.97|5
1656777930000|2022-07-02 16:05:30|680.17|671.07|680.11|671.01|680.17|671.07|680.06|670.96|8
1656777940000|2022-07-02 16:05:40|680.09|670.99|680.12|671.02|680.12|671.02|680.07|670.97|5
1656777950000|2022-07-02 16:05:50|680.11|671.01|680.06|670.96|680.12|671.02|680.06|670.96|12
1656777960000|2022-07-02 16:06:00|680.01|670.91|680.05|670.95|680.05|670.95|680.01|670.91|6
1656777970000|2022-07-02 16:06:10|680.03|670.93|680.05|670.95|680.07|670.97|680.01|670.91|7
1656777980000|2022-07-02 16:06:20|680.04|670.94|680.04|670.94|680.04|670.94|680.04|670.94|1
1656777990000|2022-07-02 16:06:30|680.06|670.96|680.24|671.14|680.25|671.15|680.06|670.96|14
1656778000000|2022-07-02 16:06:40|680.23|671.13|680.22|671.12|680.24|671.14|680.21|671.11|12
1656778010000|2022-07-02 16:06:50|680.21|671.11|680.22|671.12|680.22|671.12|680.21|671.11|2
1656778020000|2022-07-02 16:07:00|680.21|671.11|680.5|671.4|680.5|671.4|680.21|671.11|9
1656778030000|2022-07-02 16:07:10|680.56|671.46|680.81|671.71|680.82|671.72|680.54|671.44|14
1656778040000|2022-07-02 16:07:20|680.79|671.69|680.9|671.8|680.9|671.8|680.79|671.69|3
1656778050000|2022-07-02 16:07:30|680.91|671.81|680.92|671.82|680.92|671.82|680.91|671.81|2
1656778080000|2022-07-02 16:08:00|680.99|671.89|680.9|671.8|680.99|671.89|680.89|671.79|6
1656778090000|2022-07-02 16:08:10|680.91|671.81|680.91|671.81|680.91|671.81|680.91|671.81|1
1656778100000|2022-07-02 16:08:20|680.8|671.7|680.8|671.7|680.83|671.73|680.8|671.7|5
1656778110000|2022-07-02 16:08:30|680.81|671.71|680.83|671.73|680.83|671.73|680.81|671.71|3
1656778120000|2022-07-02 16:08:40|680.82|671.72|680.75|671.65|680.82|671.72|680.72|671.62|10
1656778130000|2022-07-02 16:08:50|680.74|671.64|680.84|671.74|680.84|671.74|680.74|671.64|7
1656778140000|2022-07-02 16:09:00|680.81|671.71|680.79|671.69|680.81|671.71|680.79|671.69|2
1656778150000|2022-07-02 16:09:10|680.76|671.66|680.78|671.68|680.78|671.68|680.74|671.64|3
1656778160000|2022-07-02 16:09:20|680.8|671.7|680.78|671.68|680.8|671.7|680.78|671.68|2
1656778170000|2022-07-02 16:09:30|680.8|671.7|680.8|671.7|680.8|671.7|680.8|671.7|1
1656778180000|2022-07-02 16:09:40|680.79|671.69|680.62|671.52|680.79|671.69|680.6|671.5|6
1656778190000|2022-07-02 16:09:50|680.6|671.5|680.49|671.39|680.6|671.5|680.49|671.39|3
1656778200000|2022-07-02 16:10:00|680.57|671.47|680.64|671.54|680.64|671.54|680.57|671.47|5
1656778210000|2022-07-02 16:10:10|680.65|671.55|680.8|671.7|680.83|671.73|680.65|671.55|6
1656778220000|2022-07-02 16:10:20|680.81|671.71|680.8|671.7|680.81|671.71|680.8|671.7|4
1656778230000|2022-07-02 16:10:30|680.99|671.89|680.99|671.89|681|671.9|680.99|671.89|3
1656778240000|2022-07-02 16:10:40|681|671.9|681|671.9|681|671.9|680.99|671.89|3
1656778250000|2022-07-02 16:10:50|681.02|671.92|681.08|671.98|681.08|671.98|680.99|671.89|5
1656778260000|2022-07-02 16:11:00|681.15|672.05|681.8|672.7|681.8|672.7|681.15|672.05|19
1656778270000|2022-07-02 16:11:10|681.81|672.71|681.86|672.76|681.96|672.86|681.8|672.7|12
1656778280000|2022-07-02 16:11:20|681.96|672.86|681.92|672.82|681.96|672.86|681.92|672.82|8
1656778290000|2022-07-02 16:11:30|681.93|672.83|681.96|672.86|681.97|672.87|681.93|672.83|7
1656778300000|2022-07-02 16:11:40|681.93|672.83|681.97|672.87|681.98|672.88|681.93|672.83|8
1656778310000|2022-07-02 16:11:50|681.99|672.89|681.97|672.87|682.03|672.93|681.97|672.87|19
1656778320000|2022-07-02 16:12:00|681.99|672.89|681.99|672.89|682.02|672.92|681.97|672.87|11
1656778330000|2022-07-02 16:12:10|682.02|672.92|682.03|672.93|682.15|673.05|682.02|672.92|8
1656778340000|2022-07-02 16:12:20|682.01|672.91|681.84|672.74|682.01|672.91|681.8|672.7|9
1656778350000|2022-07-02 16:12:30|681.83|672.73|681.86|672.76|681.86|672.76|681.83|672.73|5
1656778370000|2022-07-02 16:12:50|681.8|672.7|681.81|672.71|681.82|672.72|681.8|672.7|6
1656778380000|2022-07-02 16:13:00|681.89|672.79|681.89|672.79|681.89|672.79|681.88|672.78|3
1656778390000|2022-07-02 16:13:10|681.88|672.78|680.26|671.16|681.88|672.78|680.08|670.98|29
1656778400000|2022-07-02 16:13:20|680.4|671.3|680.18|671.08|680.46|671.36|680.17|671.07|10
1656778410000|2022-07-02 16:13:30|680.08|670.98|679.99|670.89|680.08|670.98|679.99|670.89|5
1656778420000|2022-07-02 16:13:40|679.98|670.88|679.8|670.7|679.98|670.88|679.8|670.7|5
1656778430000|2022-07-02 16:13:50|679.76|670.66|679.17|670.07|679.76|670.66|679.13|670.03|7
1656778440000|2022-07-02 16:14:00|679.19|670.09|679.04|669.94|679.2|670.1|679.04|669.94|5
1656778450000|2022-07-02 16:14:10|678.92|669.82|678.77|669.67|678.92|669.82|678.77|669.67|12
1656778460000|2022-07-02 16:14:20|678.76|669.66|678.68|669.58|678.76|669.66|678.66|669.56|13
1656778470000|2022-07-02 16:14:30|678.67|669.57|678.67|669.57|678.68|669.58|678.67|669.57|3
1656778480000|2022-07-02 16:14:40|678.68|669.58|678.68|669.58|678.68|669.58|678.68|669.58|1
1656778490000|2022-07-02 16:14:50|678.69|669.59|678.5|669.4|678.69|669.59|678.49|669.39|11
1656778500000|2022-07-02 16:15:00|678.48|669.38|677.83|668.73|678.5|669.4|677.79|668.69|16
1656778510000|2022-07-02 16:15:10|677.86|668.76|677.87|668.77|677.87|668.77|677.86|668.76|2
1656778520000|2022-07-02 16:15:20|677.86|668.76|677.87|668.77|677.87|668.77|677.86|668.76|2
1656778530000|2022-07-02 16:15:30|677.84|668.74|677.93|668.83|677.95|668.85|677.84|668.74|5
1656778540000|2022-07-02 16:15:40|677.97|668.87|678.73|669.63|678.73|669.63|677.97|668.87|12
1656778550000|2022-07-02 16:15:50|678.65|669.55|678.61|669.51|678.65|669.55|678.61|669.51|7
1656778560000|2022-07-02 16:16:00|678.73|669.63|678.73|669.63|678.73|669.63|678.73|669.63|1
1656778570000|2022-07-02 16:16:10|678.69|669.59|678.66|669.56|678.69|669.59|678.66|669.56|2
1656778580000|2022-07-02 16:16:20|678.67|669.57|678.71|669.61|678.71|669.61|678.67|669.57|4
1656778590000|2022-07-02 16:16:30|678.72|669.62|678.75|669.65|678.75|669.65|678.68|669.58|11
1656778600000|2022-07-02 16:16:40|678.74|669.64|678.75|669.65|678.75|669.65|678.74|669.64|2
1656778610000|2022-07-02 16:16:50|678.8|669.7|678.26|669.16|678.8|669.7|678.13|669.03|11
1656778620000|2022-07-02 16:17:00|678.25|669.15|678.21|669.11|678.31|669.21|678.12|669.02|20
1656778630000|2022-07-02 16:17:10|678.19|669.09|678.11|669.01|678.2|669.1|678.11|669.01|6
1656778640000|2022-07-02 16:17:20|678.17|669.07|677.93|668.83|678.17|669.07|677.93|668.83|9
1656778650000|2022-07-02 16:17:30|677.88|668.78|677.77|668.67|677.89|668.79|677.77|668.67|18
1656778660000|2022-07-02 16:17:40|677.78|668.68|677.75|668.65|677.78|668.68|677.73|668.63|4
1656778670000|2022-07-02 16:17:50|677.73|668.63|677.55|668.45|677.73|668.63|677.55|668.45|5
1656778680000|2022-07-02 16:18:00|677.46|668.36|677.16|668.06|677.46|668.36|677.09|667.99|15
1656778690000|2022-07-02 16:18:10|677.17|668.07|677.1|668|677.17|668.07|677.1|668|15
1656778700000|2022-07-02 16:18:20|677.12|668.02|677.09|667.99|677.13|668.03|676.97|667.87|18
1656778710000|2022-07-02 16:18:30|677.08|667.98|677.69|668.59|677.69|668.59|677.08|667.98|13
1656778720000|2022-07-02 16:18:40|677.65|668.55|677.87|668.77|677.87|668.77|677.65|668.55|10
1656778730000|2022-07-02 16:18:50|677.82|668.72|677.73|668.63|677.82|668.72|677.73|668.63|12
1656778740000|2022-07-02 16:19:00|677.78|668.68|677.76|668.66|677.78|668.68|677.76|668.66|2
1656778750000|2022-07-02 16:19:10|677.78|668.68|677.95|668.85|677.95|668.85|677.78|668.68|7
1656778760000|2022-07-02 16:19:20|677.91|668.81|678.55|669.45|678.59|669.49|677.91|668.81|10
1656778770000|2022-07-02 16:19:30|678.39|669.29|678.85|669.75|678.94|669.84|678.39|669.29|18
1656778780000|2022-07-02 16:19:40|678.84|669.74|678.78|669.68|678.87|669.77|678.78|669.68|8
1656778790000|2022-07-02 16:19:50|678.87|669.77|679|669.9|679|669.9|678.76|669.66|11
1656778800000|2022-07-02 16:20:00|679.03|669.93|679.05|669.95|679.08|669.98|679.03|669.93|4
1656778810000|2022-07-02 16:20:10|679.04|669.94|678.82|669.72|679.05|669.95|678.82|669.72|9
1656778820000|2022-07-02 16:20:20|678.79|669.69|678.8|669.7|678.8|669.7|678.79|669.69|2
1656778830000|2022-07-02 16:20:30|678.81|669.71|678.94|669.84|678.96|669.86|678.81|669.71|13
1656778840000|2022-07-02 16:20:40|678.95|669.85|679.05|669.95|679.06|669.96|678.95|669.85|5
1656778850000|2022-07-02 16:20:50|679.07|669.97|679.04|669.94|679.07|669.97|679.04|669.94|2
1656778860000|2022-07-02 16:21:00|679|669.9|678.28|669.18|679|669.9|678.28|669.18|8
1656778870000|2022-07-02 16:21:10|678.11|669.01|678.25|669.15|678.26|669.16|678.1|669|15
1656778880000|2022-07-02 16:21:20|678.24|669.14|678.24|669.14|678.24|669.14|678.24|669.14|1
1656778890000|2022-07-02 16:21:30|678.23|669.13|678.57|669.47|678.63|669.53|678.23|669.13|14
1656778900000|2022-07-02 16:21:40|678.58|669.48|678.48|669.38|678.58|669.48|678.48|669.38|3
1656778910000|2022-07-02 16:21:50|678.47|669.37|678.47|669.37|678.47|669.37|678.47|669.37|1
1656778930000|2022-07-02 16:22:10|678.48|669.38|678.68|669.58|678.72|669.62|678.48|669.38|8
1656778940000|2022-07-02 16:22:20|678.69|669.59|678.94|669.84|678.94|669.84|678.69|669.59|7
1656778950000|2022-07-02 16:22:30|678.92|669.82|678.9|669.8|678.96|669.86|678.9|669.8|7
1656778960000|2022-07-02 16:22:40|678.87|669.77|678.65|669.55|678.87|669.77|678.65|669.55|9
1656778970000|2022-07-02 16:22:50|678.54|669.44|678.54|669.44|678.54|669.44|678.54|669.44|1
1656778980000|2022-07-02 16:23:00|678.6|669.5|678.6|669.5|678.6|669.5|678.6|669.5|1
1656779000000|2022-07-02 16:23:20|678.61|669.51|678.69|669.59|678.69|669.59|678.61|669.51|3
1656779010000|2022-07-02 16:23:30|678.7|669.6|678.73|669.63|678.74|669.64|678.7|669.6|4
1656779020000|2022-07-02 16:23:40|678.75|669.65|678.76|669.66|678.76|669.66|678.75|669.65|2
1656779030000|2022-07-02 16:23:50|678.75|669.65|678.75|669.65|678.75|669.65|678.75|669.65|1
1656779040000|2022-07-02 16:24:00|678.76|669.66|679.09|669.99|679.13|670.03|678.76|669.66|13
1656779050000|2022-07-02 16:24:10|679.06|669.96|679.8|670.7|679.81|670.71|679.06|669.96|10
1656779060000|2022-07-02 16:24:20|679.73|670.63|679.69|670.59|679.74|670.64|679.64|670.54|9
1656779070000|2022-07-02 16:24:30|679.89|670.79|679.9|670.8|679.9|670.8|679.78|670.68|9
1656779080000|2022-07-02 16:24:40|679.91|670.81|679.86|670.76|679.91|670.81|679.86|670.76|3
1656779090000|2022-07-02 16:24:50|679.87|670.77|679.82|670.72|679.88|670.78|679.82|670.72|4
1656779100000|2022-07-02 16:25:00|679.86|670.76|679.85|670.75|679.86|670.76|679.85|670.75|2
1656779110000|2022-07-02 16:25:10|679.86|670.76|680.6|671.5|680.6|671.5|679.86|670.76|20
1656779120000|2022-07-02 16:25:20|680.53|671.43|680.99|671.89|681.02|671.92|680.5|671.4|17
1656779130000|2022-07-02 16:25:30|681.01|671.91|680.8|671.7|681.01|671.91|680.79|671.69|17
1656779140000|2022-07-02 16:25:40|680.84|671.74|680.86|671.76|680.86|671.76|680.84|671.74|2
1656779150000|2022-07-02 16:25:50|680.88|671.78|681|671.9|681|671.9|680.88|671.78|10
1656779160000|2022-07-02 16:26:00|681.01|671.91|680.96|671.86|681.15|672.05|680.96|671.86|17
1656779170000|2022-07-02 16:26:10|680.94|671.84|680.97|671.87|680.98|671.88|680.94|671.84|9
1656779180000|2022-07-02 16:26:20|680.96|671.86|681|671.9|681.02|671.92|680.92|671.82|10
1656779190000|2022-07-02 16:26:30|680.99|671.89|680.8|671.7|681|671.9|680.8|671.7|14
1656779200000|2022-07-02 16:26:40|680.81|671.71|680.75|671.65|680.81|671.71|680.75|671.65|3
1656779210000|2022-07-02 16:26:50|680.76|671.66|680.75|671.65|680.76|671.66|680.75|671.65|4
1656779220000|2022-07-02 16:27:00|680.78|671.68|680.76|671.66|680.78|671.68|680.76|671.66|2
1656779230000|2022-07-02 16:27:10|680.8|671.7|680.81|671.71|680.81|671.71|680.79|671.69|3
1656779250000|2022-07-02 16:27:30|680.79|671.69|680.85|671.75|680.85|671.75|680.78|671.68|6
1656779260000|2022-07-02 16:27:40|681.08|671.98|681.69|672.59|681.7|672.6|681.08|671.98|15
1656779270000|2022-07-02 16:27:50|681.7|672.6|681.84|672.74|681.89|672.79|681.69|672.59|7
1656779280000|2022-07-02 16:28:00|681.83|672.73|682.45|673.35|682.45|673.35|681.79|672.69|19
1656779290000|2022-07-02 16:28:10|682.44|673.34|682|672.9|682.65|673.55|682|672.9|15
1656779300000|2022-07-02 16:28:20|682.01|672.91|682.24|673.14|682.27|673.17|682.01|672.91|20
1656779310000|2022-07-02 16:28:30|682.23|673.13|682.72|673.62|682.72|673.62|682.14|673.04|16
1656779320000|2022-07-02 16:28:40|682.69|673.59|682.81|673.71|682.87|673.77|682.69|673.59|16
1656779330000|2022-07-02 16:28:50|682.82|673.72|682.82|673.72|682.82|673.72|682.79|673.69|7
1656779340000|2022-07-02 16:29:00|682.8|673.7|683.01|673.91|683.07|673.97|682.8|673.7|13
1656779350000|2022-07-02 16:29:10|683.02|673.92|683.12|674.02|683.12|674.02|682.99|673.89|9
1656779360000|2022-07-02 16:29:20|683.39|674.29|683.24|674.14|683.73|674.63|683.19|674.09|22
1656779370000|2022-07-02 16:29:30|683.25|674.15|683.02|673.92|683.33|674.23|683.01|673.91|25
1656779380000|2022-07-02 16:29:40|683.04|673.94|683.93|674.83|683.93|674.83|683.02|673.92|22
1656779390000|2022-07-02 16:29:50|683.96|674.86|684.19|675.09|684.35|675.25|683.96|674.86|23
1656779400000|2022-07-02 16:30:00|684.17|675.07|684.34|675.24|684.34|675.24|684.14|675.04|21
1656779410000|2022-07-02 16:30:10|684.6|675.5|684.28|675.18|684.6|675.5|684.24|675.14|20
1656779420000|2022-07-02 16:30:20|684.29|675.19|684.71|675.61|684.72|675.62|684.28|675.18|22
1656779430000|2022-07-02 16:30:30|684.7|675.6|684.37|675.27|684.89|675.79|684.22|675.12|13
1656779440000|2022-07-02 16:30:40|684.39|675.29|684.35|675.25|684.39|675.29|684.35|675.25|5
1656779450000|2022-07-02 16:30:50|684.32|675.22|684.41|675.31|684.42|675.32|684.32|675.22|5
1656779460000|2022-07-02 16:31:00|684.42|675.32|684.73|675.63|684.73|675.63|684.34|675.24|13
1656779470000|2022-07-02 16:31:10|684.7|675.6|684.71|675.61|684.73|675.63|684.68|675.58|9
1656779480000|2022-07-02 16:31:20|684.7|675.6|684.69|675.59|684.7|675.6|684.63|675.53|7
1656779490000|2022-07-02 16:31:30|684.7|675.6|684.69|675.59|684.7|675.6|684.69|675.59|2
1656779500000|2022-07-02 16:31:40|684.68|675.58|684.71|675.61|684.71|675.61|684.66|675.56|9
1656779510000|2022-07-02 16:31:50|684.69|675.59|683.92|674.82|684.69|675.59|683.92|674.82|14
1656779520000|2022-07-02 16:32:00|683.91|674.81|683.9|674.8|683.91|674.81|683.9|674.8|4
1656779530000|2022-07-02 16:32:10|683.91|674.81|683.81|674.71|683.91|674.81|683.81|674.71|6
1656779540000|2022-07-02 16:32:20|683.8|674.7|682.84|673.74|683.8|674.7|682.8|673.7|19
1656779550000|2022-07-02 16:32:30|682.8|673.7|682.8|673.7|682.82|673.72|682.76|673.66|11
1656779560000|2022-07-02 16:32:40|682.79|673.69|682.84|673.74|682.85|673.75|682.79|673.69|3
1656779580000|2022-07-02 16:33:00|682.83|673.73|682.67|673.57|682.83|673.73|682.25|673.15|22
1656779590000|2022-07-02 16:33:10|682.68|673.58|682.72|673.62|682.72|673.62|682.67|673.57|5
1656779610000|2022-07-02 16:33:30|682.75|673.65|682.75|673.65|682.75|673.65|682.75|673.65|1
1656779620000|2022-07-02 16:33:40|682.74|673.64|682.75|673.65|682.75|673.65|682.74|673.64|4
1656779630000|2022-07-02 16:33:50|682.74|673.64|682.63|673.53|682.74|673.64|682.63|673.53|7
1656779640000|2022-07-02 16:34:00|682.64|673.54|682.06|672.96|682.64|673.54|682.06|672.96|11
1656779650000|2022-07-02 16:34:10|682.08|672.98|682.03|672.93|682.13|673.03|682.03|672.93|4
1656779660000|2022-07-02 16:34:20|682.01|672.91|681.89|672.79|682.03|672.93|681.87|672.77|10
1656779670000|2022-07-02 16:34:30|681.91|672.81|681.83|672.73|681.91|672.81|681.83|672.73|6
1656779680000|2022-07-02 16:34:40|681.82|672.72|681.73|672.63|681.86|672.76|681.72|672.62|9
1656779690000|2022-07-02 16:34:50|681.72|672.62|681.18|672.08|681.72|672.62|681.07|671.97|13
1656779700000|2022-07-02 16:35:00|681.19|672.09|681.66|672.56|681.66|672.56|681.19|672.09|22
1656779710000|2022-07-02 16:35:10|681.67|672.57|684.16|675.06|684.16|675.06|681.67|672.57|28
1656779720000|2022-07-02 16:35:20|684.15|675.05|684.14|675.04|684.31|675.21|684.14|675.04|9
1656779730000|2022-07-02 16:35:30|684.13|675.03|684.27|675.17|684.27|675.17|684.13|675.03|15
1656779740000|2022-07-02 16:35:40|684.26|675.16|684.31|675.21|684.62|675.52|684.21|675.11|18
1656779750000|2022-07-02 16:35:50|684.35|675.25|684.22|675.12|684.35|675.25|684.13|675.03|12
1656779760000|2022-07-02 16:36:00|684.19|675.09|684.14|675.04|684.19|675.09|684.13|675.03|7
1656779770000|2022-07-02 16:36:10|684.12|675.02|683.42|674.32|684.14|675.04|683.42|674.32|18
1656779780000|2022-07-02 16:36:20|683.15|674.05|683.32|674.22|683.32|674.22|683.13|674.03|17
1656779790000|2022-07-02 16:36:30|683.29|674.19|683.28|674.18|683.32|674.22|683.27|674.17|10
1656779800000|2022-07-02 16:36:40|683.27|674.17|683.27|674.17|683.27|674.17|683.27|674.17|1
1656779810000|2022-07-02 16:36:50|683.28|674.18|683.31|674.21|683.35|674.25|683.27|674.17|11
1656779820000|2022-07-02 16:37:00|683.27|674.17|683.28|674.18|683.32|674.22|683.26|674.16|7
1656779830000|2022-07-02 16:37:10|683.22|674.12|683|673.9|683.31|674.21|682.99|673.89|15
1656779840000|2022-07-02 16:37:20|682.97|673.87|682.85|673.75|683|673.9|682.85|673.75|9
1656779850000|2022-07-02 16:37:30|682.86|673.76|682.86|673.76|682.87|673.77|682.84|673.74|7
1656779860000|2022-07-02 16:37:40|682.85|673.75|682.86|673.76|682.86|673.76|682.85|673.75|2
1656779870000|2022-07-02 16:37:50|682.85|673.75|682.85|673.75|682.86|673.76|682.85|673.75|3
1656779880000|2022-07-02 16:38:00|682.86|673.76|683.55|674.45|683.64|674.54|682.85|673.75|20
1656779890000|2022-07-02 16:38:10|683.56|674.46|683.04|673.94|683.6|674.5|682.97|673.87|12
1656779900000|2022-07-02 16:38:20|683.05|673.95|683.04|673.94|683.05|673.95|683.04|673.94|4
1656779910000|2022-07-02 16:38:30|683.02|673.92|683.02|673.92|683.02|673.92|683.02|673.92|1
1656779920000|2022-07-02 16:38:40|683.05|673.95|683.02|673.92|683.05|673.95|683.02|673.92|6
1656779930000|2022-07-02 16:38:50|683.05|673.95|683.95|674.85|683.95|674.85|683.02|673.92|18
1656779940000|2022-07-02 16:39:00|683.97|674.87|684.11|675.01|684.11|675.01|683.93|674.83|7
1656779950000|2022-07-02 16:39:10|684.09|674.99|684.12|675.02|684.13|675.03|684.08|674.98|6
1656779960000|2022-07-02 16:39:20|684.11|675.01|684.13|675.03|684.16|675.06|684.1|675|12
1656779970000|2022-07-02 16:39:30|684.16|675.06|684.16|675.06|684.17|675.07|684.15|675.05|5
1656779980000|2022-07-02 16:39:40|684.15|675.05|684.08|674.98|684.15|675.05|684.08|674.98|2
1656779990000|2022-07-02 16:39:50|684.1|675|684.14|675.04|684.14|675.04|684.06|674.96|7
1656780000000|2022-07-02 16:40:00|684.22|675.12|684.28|675.18|684.32|675.22|684.18|675.08|7
1656780010000|2022-07-02 16:40:10|684.3|675.2|684.27|675.17|684.31|675.21|684.25|675.15|7
1656780020000|2022-07-02 16:40:20|684.26|675.16|684.26|675.16|684.28|675.18|684.25|675.15|7
1656780030000|2022-07-02 16:40:30|684.27|675.17|684.18|675.08|684.27|675.17|684.18|675.08|6
1656780040000|2022-07-02 16:40:40|684.15|675.05|683.24|674.14|684.15|675.05|683.22|674.12|15
1656780050000|2022-07-02 16:40:50|683.22|674.12|683.68|674.58|683.73|674.63|683.22|674.12|24
1656780060000|2022-07-02 16:41:00|683.65|674.55|683.74|674.64|683.8|674.7|683.65|674.55|12
1656780070000|2022-07-02 16:41:10|683.73|674.63|683.3|674.2|683.73|674.63|683.29|674.19|13
1656780080000|2022-07-02 16:41:20|683.29|674.19|683.14|674.04|683.29|674.19|683.14|674.04|8
1656780090000|2022-07-02 16:41:30|683.15|674.05|683.13|674.03|683.18|674.08|683.08|673.98|11
1656780100000|2022-07-02 16:41:40|683.26|674.16|683.26|674.16|683.26|674.16|683.25|674.15|3
1656780110000|2022-07-02 16:41:50|683.25|674.15|683.27|674.17|683.3|674.2|683.24|674.14|10
1656780120000|2022-07-02 16:42:00|683.29|674.19|683.26|674.16|683.3|674.2|683.26|674.16|6
1656780130000|2022-07-02 16:42:10|683.25|674.15|683.29|674.19|683.29|674.19|683.21|674.11|9
1656780140000|2022-07-02 16:42:20|683.26|674.16|683.26|674.16|683.26|674.16|683.26|674.16|1
1656780150000|2022-07-02 16:42:30|683.25|674.15|683.59|674.49|683.68|674.58|683.24|674.14|15
1656780160000|2022-07-02 16:42:40|683.68|674.58|683.94|674.84|684|674.9|683.59|674.49|18
1656780170000|2022-07-02 16:42:50|683.95|674.85|683.98|674.88|683.98|674.88|683.95|674.85|2
1656780180000|2022-07-02 16:43:00|683.93|674.83|684.01|674.91|684.09|674.99|683.93|674.83|9
1656780190000|2022-07-02 16:43:10|684.02|674.92|683.73|674.63|684.03|674.93|683.24|674.14|17
1656780200000|2022-07-02 16:43:20|683.64|674.54|683.64|674.54|683.64|674.54|683.64|674.54|1
1656780210000|2022-07-02 16:43:30|683.63|674.53|683.02|673.92|683.64|674.54|683.02|673.92|14
1656780220000|2022-07-02 16:43:40|683|673.9|683|673.9|683.01|673.91|682.98|673.88|5
1656780230000|2022-07-02 16:43:50|682.92|673.82|682.91|673.81|682.92|673.82|682.91|673.81|2
1656780240000|2022-07-02 16:44:00|682.88|673.78|682.83|673.73|682.9|673.8|682.79|673.69|13
1656780250000|2022-07-02 16:44:10|682.84|673.74|683.12|674.02|683.15|674.05|682.83|673.73|15
1656780260000|2022-07-02 16:44:20|683.09|673.99|683.04|673.94|683.21|674.11|683.01|673.91|16
1656780270000|2022-07-02 16:44:30|683.03|673.93|683.01|673.91|683.03|673.93|682.99|673.89|5
1656780280000|2022-07-02 16:44:40|682.99|673.89|683.59|674.49|683.59|674.49|682.99|673.89|11
1656780290000|2022-07-02 16:44:50|683.58|674.48|683.59|674.49|683.66|674.56|683.52|674.42|12
1656780300000|2022-07-02 16:45:00|683.57|674.47|683.71|674.61|683.87|674.77|683.57|674.47|9
1656780310000|2022-07-02 16:45:10|683.69|674.59|683.62|674.52|683.69|674.59|683.59|674.49|14
1656780320000|2022-07-02 16:45:20|683.63|674.53|683.64|674.54|683.64|674.54|683.63|674.53|2
1656780330000|2022-07-02 16:45:30|683.61|674.51|683.61|674.51|683.61|674.51|683.61|674.51|1
1656780340000|2022-07-02 16:45:40|683.62|674.52|683.83|674.73|683.83|674.73|683.62|674.52|5
1656780350000|2022-07-02 16:45:50|683.8|674.7|683.8|674.7|683.8|674.7|683.8|674.7|1
1656780360000|2022-07-02 16:46:00|683.78|674.68|683.88|674.78|683.89|674.79|683.78|674.68|8
1656780370000|2022-07-02 16:46:10|683.93|674.83|683.86|674.76|683.93|674.83|683.86|674.76|5
1656780380000|2022-07-02 16:46:20|683.83|674.73|683.75|674.65|683.83|674.73|683.67|674.57|13
1656780390000|2022-07-02 16:46:30|683.74|674.64|683.74|674.64|683.75|674.65|683.69|674.59|6
1656780400000|2022-07-02 16:46:40|683.71|674.61|683.7|674.6|683.72|674.62|683.68|674.58|7
1656780410000|2022-07-02 16:46:50|683.73|674.63|683.7|674.6|683.73|674.63|683.7|674.6|2
1656780420000|2022-07-02 16:47:00|683.81|674.71|683.76|674.66|683.81|674.71|683.75|674.65|5
1656780430000|2022-07-02 16:47:10|683.83|674.73|683.8|674.7|683.83|674.73|683.79|674.69|4
1656780440000|2022-07-02 16:47:20|683.81|674.71|683.9|674.8|683.94|674.84|683.81|674.71|9
1656780450000|2022-07-02 16:47:30|683.91|674.81|683.94|674.84|683.94|674.84|683.89|674.79|5
1656780460000|2022-07-02 16:47:40|683.99|674.89|684.01|674.91|684.02|674.92|683.94|674.84|12
1656780470000|2022-07-02 16:47:50|684.02|674.92|684.7|675.6|684.74|675.64|684.02|674.92|26
1656780480000|2022-07-02 16:48:00|684.8|675.7|684.85|675.75|684.85|675.75|684.76|675.66|10
1656780490000|2022-07-02 16:48:10|684.87|675.77|685.43|676.33|685.46|676.36|684.87|675.77|30
1656780500000|2022-07-02 16:48:20|685.61|676.51|685.19|676.09|686.05|676.95|685.19|676.09|34
1656780510000|2022-07-02 16:48:30|685.2|676.1|685.04|675.94|685.31|676.21|684.95|675.85|27
1656780520000|2022-07-02 16:48:40|685.02|675.92|685.7|676.6|685.87|676.77|685.02|675.92|21
1656780530000|2022-07-02 16:48:50|685.71|676.61|685.86|676.76|685.89|676.79|685.71|676.61|16
1656780540000|2022-07-02 16:49:00|685.85|676.75|685.78|676.68|685.85|676.75|685.76|676.66|18
1656780550000|2022-07-02 16:49:10|685.81|676.71|685.82|676.72|685.89|676.79|685.77|676.67|16
1656780560000|2022-07-02 16:49:20|685.83|676.73|685.29|676.19|685.84|676.74|685.24|676.14|14
1656780570000|2022-07-02 16:49:30|685.32|676.22|685.24|676.14|685.32|676.22|685.24|676.14|13
1656780580000|2022-07-02 16:49:40|685.25|676.15|685.18|676.08|685.3|676.2|685.18|676.08|21
1656780590000|2022-07-02 16:49:50|685.2|676.1|685.71|676.61|685.75|676.65|685.18|676.08|18
1656780600000|2022-07-02 16:50:00|685.63|676.53|686.35|677.25|686.35|677.25|685.58|676.48|24
1656780610000|2022-07-02 16:50:10|686.3|677.2|686.15|677.05|686.57|677.47|686.15|677.05|11
1656780620000|2022-07-02 16:50:20|686.11|677.01|685.9|676.8|686.14|677.04|685.9|676.8|16
1656780630000|2022-07-02 16:50:30|685.81|676.71|685.14|676.04|685.81|676.71|685.12|676.02|10
1656780640000|2022-07-02 16:50:40|685.18|676.08|684.86|675.76|685.18|676.08|684.86|675.76|10
1656780650000|2022-07-02 16:50:50|684.82|675.72|684.63|675.53|684.82|675.72|684.57|675.47|8
1656780660000|2022-07-02 16:51:00|684.58|675.48|684.61|675.51|684.64|675.54|684.55|675.45|13
1656780670000|2022-07-02 16:51:10|684.6|675.5|684.64|675.54|684.68|675.58|684.6|675.5|14
1656780680000|2022-07-02 16:51:20|684.62|675.52|683.75|674.65|684.62|675.52|683.7|674.6|17
1656780690000|2022-07-02 16:51:30|683.76|674.66|684.57|675.47|684.67|675.57|683.76|674.66|19
1656780700000|2022-07-02 16:51:40|684.62|675.52|684.79|675.69|684.79|675.69|684.57|675.47|14
1656780710000|2022-07-02 16:51:50|684.78|675.68|684.86|675.76|684.86|675.76|684.75|675.65|4
1656780720000|2022-07-02 16:52:00|684.87|675.77|684.87|675.77|684.94|675.84|684.87|675.77|10
1656780730000|2022-07-02 16:52:10|684.89|675.79|684.89|675.79|684.89|675.79|684.89|675.79|1
1656780740000|2022-07-02 16:52:20|684.9|675.8|684.86|675.76|684.9|675.8|684.86|675.76|8
1656780750000|2022-07-02 16:52:30|684.83|675.73|684.84|675.74|684.84|675.74|684.83|675.73|8
1656780760000|2022-07-02 16:52:40|684.77|675.67|684.56|675.46|684.77|675.67|684.55|675.45|12
1656780770000|2022-07-02 16:52:50|684.62|675.52|684.62|675.52|684.68|675.58|684.61|675.51|9
1656780780000|2022-07-02 16:53:00|684.59|675.49|684.59|675.49|684.59|675.49|684.58|675.48|3
1656780790000|2022-07-02 16:53:10|684.62|675.52|684.66|675.56|684.66|675.56|684.62|675.52|2
1656780800000|2022-07-02 16:53:20|684.65|675.55|684.67|675.57|684.71|675.61|684.65|675.55|6
1656780810000|2022-07-02 16:53:30|684.68|675.58|684.19|675.09|684.68|675.58|684.03|674.93|18
1656780820000|2022-07-02 16:53:40|684.14|675.04|683.93|674.83|684.14|675.04|683.91|674.81|11
1656780830000|2022-07-02 16:53:50|683.86|674.76|684.53|675.43|684.53|675.43|683.86|674.76|16
1656780840000|2022-07-02 16:54:00|684.54|675.44|684.62|675.52|684.62|675.52|684.49|675.39|10
1656780850000|2022-07-02 16:54:10|684.67|675.57|684.57|675.47|684.71|675.61|684.56|675.46|11
1656780860000|2022-07-02 16:54:20|684.58|675.48|684.57|675.47|684.58|675.48|684.57|675.47|2
1656780870000|2022-07-02 16:54:30|684.62|675.52|684.67|675.57|684.67|675.57|684.57|675.47|6
1656780880000|2022-07-02 16:54:40|684.66|675.56|684.04|674.94|684.66|675.56|683.98|674.88|20
1656780890000|2022-07-02 16:54:50|684.02|674.92|684.57|675.47|684.57|675.47|683.97|674.87|16
1656780900000|2022-07-02 16:55:00|684.62|675.52|684.62|675.52|684.68|675.58|684.62|675.52|7
1656780910000|2022-07-02 16:55:10|684.66|675.56|684.57|675.47|684.66|675.56|684.56|675.46|7
1656780920000|2022-07-02 16:55:20|684.62|675.52|684.62|675.52|684.62|675.52|684.62|675.52|1
1656780930000|2022-07-02 16:55:30|684.65|675.55|684.59|675.49|684.65|675.55|684.59|675.49|5
1656780940000|2022-07-02 16:55:40|684.58|675.48|684.58|675.48|684.59|675.49|684.58|675.48|3
1656780950000|2022-07-02 16:55:50|684.59|675.49|684.58|675.48|684.59|675.49|684.5|675.4|6
1656780960000|2022-07-02 16:56:00|684.65|675.55|684.65|675.55|684.65|675.55|684.65|675.55|1
1656780970000|2022-07-02 16:56:10|684.7|675.6|684.74|675.64|684.76|675.66|684.69|675.59|5
1656780980000|2022-07-02 16:56:20|684.7|675.6|684.77|675.67|684.77|675.67|684.7|675.6|5
1656780990000|2022-07-02 16:56:30|684.73|675.63|684.64|675.54|684.73|675.63|684.58|675.48|13
1656781000000|2022-07-02 16:56:40|684.65|675.55|684.63|675.53|684.65|675.55|684.63|675.53|2
1656781020000|2022-07-02 16:57:00|684.61|675.51|684.6|675.5|684.62|675.52|684.6|675.5|4
1656781030000|2022-07-02 16:57:10|684.61|675.51|684.77|675.67|684.78|675.68|684.61|675.51|15
1656781040000|2022-07-02 16:57:20|684.78|675.68|684.79|675.69|684.83|675.73|684.78|675.68|7
1656781050000|2022-07-02 16:57:30|684.78|675.68|684.78|675.68|684.78|675.68|684.77|675.67|3
1656781060000|2022-07-02 16:57:40|684.77|675.67|684.77|675.67|684.77|675.67|684.77|675.67|1
1656781070000|2022-07-02 16:57:50|684.75|675.65|684.85|675.75|684.85|675.75|684.74|675.64|6
1656781080000|2022-07-02 16:58:00|684.86|675.76|684.86|675.76|684.86|675.76|684.85|675.75|3
1656781090000|2022-07-02 16:58:10|684.85|675.75|684.9|675.8|684.9|675.8|684.85|675.75|3
1656781100000|2022-07-02 16:58:20|684.87|675.77|684.85|675.75|684.9|675.8|684.85|675.75|11
1656781110000|2022-07-02 16:58:30|684.87|675.77|685.03|675.93|685.07|675.97|684.85|675.75|6
1656781120000|2022-07-02 16:58:40|684.99|675.89|684.8|675.7|684.99|675.89|684.8|675.7|10
1656781130000|2022-07-02 16:58:50|684.81|675.71|684.82|675.72|684.82|675.72|684.81|675.71|2
1656781140000|2022-07-02 16:59:00|684.8|675.7|684.83|675.73|684.84|675.74|684.77|675.67|11
1656781150000|2022-07-02 16:59:10|684.86|675.76|684.8|675.7|684.86|675.76|684.79|675.69|7
1656781170000|2022-07-02 16:59:30|684.81|675.71|684.8|675.7|684.81|675.71|684.8|675.7|2
1656781180000|2022-07-02 16:59:40|684.79|675.69|684.88|675.78|684.93|675.83|684.79|675.69|8
1656781190000|2022-07-02 16:59:50|684.86|675.76|684.86|675.76|684.87|675.77|684.86|675.76|5
1656781200000|2022-07-02 17:00:00|684.87|675.77|685.88|676.78|685.88|676.78|684.87|675.77|19
1656781210000|2022-07-02 17:00:10|685.85|676.75|686.07|676.97|686.13|677.03|685.83|676.73|10
1656781220000|2022-07-02 17:00:20|686.1|677|686.09|676.99|686.1|677|686.06|676.96|4
1656781230000|2022-07-02 17:00:30|686.06|676.96|686|676.9|686.07|676.97|686|676.9|9
1656781240000|2022-07-02 17:00:40|686.02|676.92|685.9|676.8|686.02|676.92|685.9|676.8|10
1656781250000|2022-07-02 17:00:50|685.91|676.81|685.7|676.6|685.91|676.81|685.7|676.6|11
1656781260000|2022-07-02 17:01:00|685.71|676.61|685|675.9|685.71|676.61|684.99|675.89|14
1656781270000|2022-07-02 17:01:10|684.97|675.87|684.9|675.8|684.97|675.87|684.9|675.8|5
1656781280000|2022-07-02 17:01:20|684.88|675.78|684.81|675.71|684.88|675.78|684.76|675.66|13
1656781290000|2022-07-02 17:01:30|684.8|675.7|684.09|674.99|684.8|675.7|684.08|674.98|13
1656781300000|2022-07-02 17:01:40|684.12|675.02|684.69|675.59|684.69|675.59|684.01|674.91|11
1656781310000|2022-07-02 17:01:50|684.7|675.6|685.03|675.93|685.15|676.05|684.68|675.58|15
1656781320000|2022-07-02 17:02:00|685.02|675.92|685.02|675.92|685.07|675.97|685.02|675.92|12
1656781330000|2022-07-02 17:02:10|685.03|675.93|685.04|675.94|685.04|675.94|685.02|675.92|11
1656781340000|2022-07-02 17:02:20|685.02|675.92|685.08|675.98|685.11|676.01|685.02|675.92|13
1656781350000|2022-07-02 17:02:30|685.09|675.99|685.04|675.94|685.1|676|685.04|675.94|10
1656781360000|2022-07-02 17:02:40|685.06|675.96|685.21|676.11|685.24|676.14|685.06|675.96|4
1656781370000|2022-07-02 17:02:50|685.22|676.12|685.64|676.54|685.64|676.54|685.21|676.11|9
1656781380000|2022-07-02 17:03:00|685.65|676.55|685.64|676.54|685.65|676.55|685.63|676.53|3
1656781390000|2022-07-02 17:03:10|685.65|676.55|685.64|676.54|685.65|676.55|685.64|676.54|2
1656781410000|2022-07-02 17:03:30|685.63|676.53|685.64|676.54|685.64|676.54|685.63|676.53|2
1656781420000|2022-07-02 17:03:40|685.63|676.53|685.62|676.52|685.63|676.53|685.61|676.51|3
1656781430000|2022-07-02 17:03:50|685.63|676.53|685.71|676.61|685.71|676.61|685.63|676.53|5
1656781440000|2022-07-02 17:04:00|685.73|676.63|685.65|676.55|685.73|676.63|685.65|676.55|15
1656781450000|2022-07-02 17:04:10|685.66|676.56|685.66|676.56|685.67|676.57|685.66|676.56|5
1656781460000|2022-07-02 17:04:20|685.65|676.55|685.66|676.56|685.66|676.56|685.65|676.55|2
1656781470000|2022-07-02 17:04:30|685.67|676.57|685.68|676.58|685.68|676.58|685.67|676.57|2
1656781480000|2022-07-02 17:04:40|685.69|676.59|685.69|676.59|685.69|676.59|685.67|676.57|7
1656781490000|2022-07-02 17:04:50|685.75|676.65|685.97|676.87|686.06|676.96|685.75|676.65|15
1656781500000|2022-07-02 17:05:00|686.16|677.06|686.02|676.92|686.16|677.06|686.01|676.91|6
1656781510000|2022-07-02 17:05:10|686.01|676.91|686.07|676.97|686.1|677|685.99|676.89|12
1656781520000|2022-07-02 17:05:20|686.04|676.94|686.17|677.07|686.2|677.1|685.97|676.87|21
1656781530000|2022-07-02 17:05:30|686.2|677.1|685.91|676.81|686.2|677.1|685.87|676.77|22
1656781540000|2022-07-02 17:05:40|685.92|676.82|685.87|676.77|685.92|676.82|685.84|676.74|12
1656781550000|2022-07-02 17:05:50|685.86|676.76|685.86|676.76|685.86|676.76|685.86|676.76|1
1656781560000|2022-07-02 17:06:00|685.87|676.77|685.87|676.77|685.87|676.77|685.86|676.76|17
1656781570000|2022-07-02 17:06:10|685.86|676.76|685.85|676.75|685.87|676.77|685.85|676.75|16
1656781580000|2022-07-02 17:06:20|685.84|676.74|685.78|676.68|685.84|676.74|685.77|676.67|6
1656781590000|2022-07-02 17:06:30|685.74|676.64|685.74|676.64|685.74|676.64|685.74|676.64|1
1656781600000|2022-07-02 17:06:40|685.73|676.63|685.75|676.65|685.75|676.65|685.73|676.63|11
1656781610000|2022-07-02 17:06:50|685.74|676.64|685.75|676.65|685.75|676.65|685.74|676.64|14
1656781620000|2022-07-02 17:07:00|685.71|676.61|685.7|676.6|685.75|676.65|685.7|676.6|4
1656781630000|2022-07-02 17:07:10|685.71|676.61|685.74|676.64|685.75|676.65|685.7|676.6|10
1656781640000|2022-07-02 17:07:20|685.75|676.65|685.77|676.67|685.8|676.7|685.75|676.65|12
1656781650000|2022-07-02 17:07:30|685.75|676.65|685.75|676.65|685.75|676.65|685.75|676.65|1
1656781670000|2022-07-02 17:07:50|685.76|676.66|685.75|676.65|685.76|676.66|685.75|676.65|2
1656781680000|2022-07-02 17:08:00|685.72|676.62|683.98|674.88|685.72|676.62|683.98|674.88|19
1656781690000|2022-07-02 17:08:10|683.94|674.84|683.55|674.45|683.94|674.84|683.51|674.41|20
1656781700000|2022-07-02 17:08:20|683.54|674.44|683.07|673.97|683.64|674.54|682.9|673.8|25
1656781710000|2022-07-02 17:08:30|683.06|673.96|683.08|673.98|683.08|673.98|683.06|673.96|9
1656781730000|2022-07-02 17:08:50|683.01|673.91|682.96|673.86|683.02|673.92|682.96|673.86|14
1656781740000|2022-07-02 17:09:00|683.04|673.94|684|674.9|684|674.9|683.04|673.94|15
1656781750000|2022-07-02 17:09:10|684.02|674.92|684.88|675.78|685.11|676.01|684.02|674.92|27
1656781760000|2022-07-02 17:09:20|684.89|675.79|684.84|675.74|684.92|675.82|684.81|675.71|9
1656781770000|2022-07-02 17:09:30|684.85|675.75|684.94|675.84|684.98|675.88|684.85|675.75|9
1656781780000|2022-07-02 17:09:40|684.91|675.81|684.93|675.83|684.95|675.85|684.91|675.81|4
1656781790000|2022-07-02 17:09:50|684.94|675.84|684.76|675.66|684.95|675.85|684.76|675.66|15
1656781800000|2022-07-02 17:10:00|684.77|675.67|684.86|675.76|684.86|675.76|684.66|675.56|19
1656781810000|2022-07-02 17:10:10|684.88|675.78|684.87|675.77|684.91|675.81|684.87|675.77|7
1656781820000|2022-07-02 17:10:20|684.85|675.75|684.82|675.72|684.85|675.75|684.82|675.72|4
1656781830000|2022-07-02 17:10:30|684.74|675.64|684.74|675.64|684.74|675.64|684.74|675.64|1
1656781840000|2022-07-02 17:10:40|684.75|675.65|684.77|675.67|684.77|675.67|684.72|675.62|6
1656781850000|2022-07-02 17:10:50|684.78|675.68|684.84|675.74|684.9|675.8|684.77|675.67|12
1656781860000|2022-07-02 17:11:00|684.8|675.7|684.99|675.89|685.02|675.92|684.8|675.7|5
1656781870000|2022-07-02 17:11:10|685.06|675.96|685.21|676.11|685.23|676.13|685.06|675.96|12
1656781890000|2022-07-02 17:11:30|685.24|676.14|685.28|676.18|685.28|676.18|685.19|676.09|6
1656781910000|2022-07-02 17:11:50|685.32|676.22|685.33|676.23|685.33|676.23|685.32|676.22|2
1656781920000|2022-07-02 17:12:00|685.31|676.21|685.68|676.58|685.68|676.58|685.26|676.16|11
1656781930000|2022-07-02 17:12:10|685.75|676.65|685.75|676.65|685.77|676.67|685.75|676.65|3
1656781940000|2022-07-02 17:12:20|685.8|676.7|685.81|676.71|685.81|676.71|685.8|676.7|2
1656781950000|2022-07-02 17:12:30|685.82|676.72|685.81|676.71|685.83|676.73|685.81|676.71|4
1656781960000|2022-07-02 17:12:40|685.82|676.72|685.81|676.71|685.82|676.72|685.8|676.7|6
1656781980000|2022-07-02 17:13:00|685.82|676.72|685.9|676.8|685.9|676.8|685.82|676.72|3
1656781990000|2022-07-02 17:13:10|685.89|676.79|685.89|676.79|685.89|676.79|685.88|676.78|3
1656782000000|2022-07-02 17:13:20|685.88|676.78|685.86|676.76|685.89|676.79|685.86|676.76|3
1656782010000|2022-07-02 17:13:30|685.87|676.77|685.87|676.77|685.87|676.77|685.86|676.76|3
1656782020000|2022-07-02 17:13:40|685.86|676.76|685.76|676.66|685.88|676.78|685.76|676.66|5
1656782030000|2022-07-02 17:13:50|685.59|676.49|684.86|675.76|685.59|676.49|684.86|675.76|11
1656782040000|2022-07-02 17:14:00|684.89|675.79|684.89|675.79|684.89|675.79|684.89|675.79|1
1656782050000|2022-07-02 17:14:10|684.83|675.73|684.82|675.72|684.83|675.73|684.82|675.72|2
1656782060000|2022-07-02 17:14:20|684.72|675.62|684.1|675|684.72|675.62|684.1|675|13
1656782070000|2022-07-02 17:14:30|684.07|674.97|683.96|674.86|684.09|674.99|683.95|674.85|10
1656782080000|2022-07-02 17:14:40|683.95|674.85|684.03|674.93|684.03|674.93|683.95|674.85|5
1656782090000|2022-07-02 17:14:50|684|674.9|684|674.9|684|674.9|684|674.9|1
1656782100000|2022-07-02 17:15:00|684.03|674.93|684.41|675.31|684.47|675.37|684|674.9|12
1656782110000|2022-07-02 17:15:10|684.25|675.15|684.08|674.98|684.25|675.15|684.08|674.98|7
1656782120000|2022-07-02 17:15:20|684.03|674.93|684.12|675.02|684.14|675.04|684.02|674.92|10
1656782130000|2022-07-02 17:15:30|684.17|675.07|684.23|675.13|684.23|675.13|684.08|674.98|13
1656782140000|2022-07-02 17:15:40|684.24|675.14|684.67|675.57|684.67|675.57|684.24|675.14|7
1656782150000|2022-07-02 17:15:50|684.65|675.55|684.74|675.64|684.74|675.64|684.58|675.48|13
1656782160000|2022-07-02 17:16:00|684.73|675.63|684.73|675.63|684.73|675.63|684.7|675.6|4
1656782170000|2022-07-02 17:16:10|684.75|675.65|684.78|675.68|684.78|675.68|684.75|675.65|2
1656782180000|2022-07-02 17:16:20|684.77|675.67|684.38|675.28|684.77|675.67|684.37|675.27|4
1656782190000|2022-07-02 17:16:30|684.4|675.3|684.24|675.14|684.4|675.3|684.2|675.1|6
1656782200000|2022-07-02 17:16:40|684.2|675.1|684.19|675.09|684.2|675.1|684.19|675.09|6
1656782210000|2022-07-02 17:16:50|684.11|675.01|684.11|675.01|684.11|675.01|684.11|675.01|1
1656782220000|2022-07-02 17:17:00|684.15|675.05|684.12|675.02|684.15|675.05|684.12|675.02|2
1656782230000|2022-07-02 17:17:10|684.06|674.96|684.06|674.96|684.09|674.99|684.06|674.96|7
1656782240000|2022-07-02 17:17:20|684.05|674.95|684.04|674.94|684.05|674.95|684.04|674.94|4
1656782250000|2022-07-02 17:17:30|683.95|674.85|683.84|674.74|683.95|674.85|683.78|674.68|6
1656782270000|2022-07-02 17:17:50|683.83|674.73|683.74|674.64|683.83|674.73|683.7|674.6|8
1656782280000|2022-07-02 17:18:00|683.78|674.68|683.93|674.83|683.96|674.86|683.76|674.66|13
1656782290000|2022-07-02 17:18:10|683.94|674.84|684.56|675.46|684.61|675.51|683.94|674.84|14
1656782300000|2022-07-02 17:18:20|684.5|675.4|684.19|675.09|684.5|675.4|684.02|674.92|11
1656782310000|2022-07-02 17:18:30|684.16|675.06|684.04|674.94|684.16|675.06|684.04|674.94|2
1656782320000|2022-07-02 17:18:40|684.05|674.95|684.05|674.95|684.05|674.95|684.05|674.95|1
1656782330000|2022-07-02 17:18:50|684.07|674.97|683.99|674.89|684.18|675.08|683.97|674.87|15
1656782340000|2022-07-02 17:19:00|683.96|674.86|683.88|674.78|683.99|674.89|683.88|674.78|4
1656782350000|2022-07-02 17:19:10|683.84|674.74|683.69|674.59|683.85|674.75|683.68|674.58|8
1656782360000|2022-07-02 17:19:20|683.7|674.6|683.66|674.56|683.74|674.64|683.66|674.56|8
1656782370000|2022-07-02 17:19:30|683.71|674.61|683.84|674.74|683.84|674.74|683.71|674.61|7
1656782380000|2022-07-02 17:19:40|683.76|674.66|683.77|674.67|683.86|674.76|683.75|674.65|8
1656782390000|2022-07-02 17:19:50|683.8|674.7|683.8|674.7|683.8|674.7|683.78|674.68|3
1656782400000|2022-07-02 17:20:00|683.78|674.68|683.85|674.75|683.85|674.75|683.78|674.68|2
1656782420000|2022-07-02 17:20:20|683.8|674.7|683.89|674.79|683.9|674.8|683.8|674.7|7
1656782430000|2022-07-02 17:20:30|683.87|674.77|683.95|674.85|683.97|674.87|683.86|674.76|5
1656782440000|2022-07-02 17:20:40|683.96|674.86|683.94|674.84|683.97|674.87|683.94|674.84|6
1656782450000|2022-07-02 17:20:50|683.88|674.78|683.85|674.75|683.88|674.78|683.85|674.75|4
1656782460000|2022-07-02 17:21:00|683.86|674.76|683.86|674.76|683.87|674.77|683.84|674.74|5
1656782470000|2022-07-02 17:21:10|683.92|674.82|684.88|675.78|684.88|675.78|683.92|674.82|20
1656782480000|2022-07-02 17:21:20|684.87|675.77|684.91|675.81|684.93|675.83|684.83|675.73|16
1656782490000|2022-07-02 17:21:30|684.92|675.82|684.91|675.81|684.92|675.82|684.91|675.81|6
1656782500000|2022-07-02 17:21:40|684.92|675.82|684.91|675.81|684.92|675.82|684.91|675.81|2
1656782510000|2022-07-02 17:21:50|684.92|675.82|684.69|675.59|684.92|675.82|684.69|675.59|11
1656782520000|2022-07-02 17:22:00|684.7|675.6|684.73|675.63|684.73|675.63|684.69|675.59|4
1656782530000|2022-07-02 17:22:10|684.83|675.73|684.83|675.73|684.84|675.74|684.79|675.69|6
1656782540000|2022-07-02 17:22:20|684.86|675.76|684.86|675.76|684.86|675.76|684.86|675.76|1
1656782550000|2022-07-02 17:22:30|684.83|675.73|684.83|675.73|684.83|675.73|684.83|675.73|1
1656782560000|2022-07-02 17:22:40|684.79|675.69|684.8|675.7|684.8|675.7|684.79|675.69|4
1656782570000|2022-07-02 17:22:50|684.77|675.67|684.79|675.69|684.8|675.7|684.77|675.67|4
1656782580000|2022-07-02 17:23:00|684.86|675.76|684.89|675.79|684.89|675.79|684.86|675.76|3
1656782590000|2022-07-02 17:23:10|684.88|675.78|684.91|675.81|684.91|675.81|684.88|675.78|2
1656782600000|2022-07-02 17:23:20|684.92|675.82|685.01|675.91|685.01|675.91|684.92|675.82|6
1656782610000|2022-07-02 17:23:30|685.09|675.99|684.91|675.81|685.16|676.06|684.88|675.78|15
1656782620000|2022-07-02 17:23:40|684.9|675.8|684.68|675.58|684.9|675.8|684.36|675.26|14
1656782630000|2022-07-02 17:23:50|684.69|675.59|684.83|675.73|684.88|675.78|684.69|675.59|17
1656782640000|2022-07-02 17:24:00|684.84|675.74|684.92|675.82|684.92|675.82|684.83|675.73|12
1656782650000|2022-07-02 17:24:10|684.91|675.81|684.92|675.82|684.92|675.82|684.91|675.81|4
1656782660000|2022-07-02 17:24:20|684.91|675.81|684.92|675.82|684.92|675.82|684.91|675.81|2
1656782670000|2022-07-02 17:24:30|684.91|675.81|685|675.9|685|675.9|684.91|675.81|9
1656782680000|2022-07-02 17:24:40|684.96|675.86|685.07|675.97|685.07|675.97|684.94|675.84|3
1656782690000|2022-07-02 17:24:50|685.09|675.99|685.09|675.99|685.09|675.99|685.09|675.99|1
1656782700000|2022-07-02 17:25:00|685.07|675.97|685.05|675.95|685.07|675.97|685|675.9|6
1656782710000|2022-07-02 17:25:10|685.03|675.93|685.02|675.92|685.03|675.93|685.02|675.92|2
1656782720000|2022-07-02 17:25:20|685.03|675.93|685.03|675.93|685.16|676.06|685.01|675.91|18
1656782740000|2022-07-02 17:25:40|685.04|675.94|685.04|675.94|685.05|675.95|685.04|675.94|5
1656782750000|2022-07-02 17:25:50|685.12|676.02|685.08|675.98|685.12|676.02|685.08|675.98|2
1656782760000|2022-07-02 17:26:00|685.13|676.03|685.12|676.02|685.15|676.05|685.12|676.02|9
1656782770000|2022-07-02 17:26:10|685.13|676.03|685.09|675.99|685.13|676.03|685.06|675.96|17
1656782780000|2022-07-02 17:26:20|685.08|675.98|685.21|676.11|685.21|676.11|685.08|675.98|12
1656782790000|2022-07-02 17:26:30|685.2|676.1|685.62|676.52|685.62|676.52|685.2|676.1|13
1656782800000|2022-07-02 17:26:40|685.69|676.59|685.93|676.83|685.94|676.84|685.62|676.52|13
1656782810000|2022-07-02 17:26:50|685.94|676.84|685.93|676.83|685.94|676.84|685.9|676.8|13
1656782820000|2022-07-02 17:27:00|685.91|676.81|685.9|676.8|685.96|676.86|685.86|676.76|12
1656782830000|2022-07-02 17:27:10|685.89|676.79|685.94|676.84|685.94|676.84|685.89|676.79|9
1656782840000|2022-07-02 17:27:20|685.93|676.83|685.92|676.82|685.94|676.84|685.91|676.81|13
1656782850000|2022-07-02 17:27:30|685.93|676.83|685.94|676.84|685.95|676.85|685.93|676.83|8
1656782860000|2022-07-02 17:27:40|685.95|676.85|685.92|676.82|685.95|676.85|685.92|676.82|14
1656782870000|2022-07-02 17:27:50|685.91|676.81|685.84|676.74|685.91|676.81|685.84|676.74|4
1656782880000|2022-07-02 17:28:00|685.85|676.75|685.82|676.72|685.86|676.76|685.8|676.7|8
1656782900000|2022-07-02 17:28:20|685.83|676.73|685.83|676.73|685.83|676.73|685.83|676.73|1
1656782910000|2022-07-02 17:28:30|685.81|676.71|685.97|676.87|685.97|676.87|685.81|676.71|3
1656782920000|2022-07-02 17:28:40|685.96|676.86|685.99|676.89|685.99|676.89|685.94|676.84|4
1656782930000|2022-07-02 17:28:50|685.98|676.88|685.98|676.88|685.98|676.88|685.98|676.88|1
1656782940000|2022-07-02 17:29:00|685.97|676.87|685.97|676.87|685.97|676.87|685.96|676.86|3
1656782950000|2022-07-02 17:29:10|685.98|676.88|686.45|677.35|686.45|677.35|685.98|676.88|6
1656782960000|2022-07-02 17:29:20|686.47|677.37|686.28|677.18|686.58|677.48|686.12|677.02|21
1656782970000|2022-07-02 17:29:30|686.27|677.17|686.34|677.24|686.34|677.24|686.27|677.17|6
1656782980000|2022-07-02 17:29:40|686.33|677.23|686.21|677.11|686.33|677.23|686.2|677.1|13
1656782990000|2022-07-02 17:29:50|686.22|677.12|687.12|678.02|687.15|678.05|686.18|677.08|29
1656783000000|2022-07-02 17:30:00|687.13|678.03|687.06|677.96|688.09|678.99|687.06|677.96|31
1656783010000|2022-07-02 17:30:10|687.08|677.98|686.66|677.56|687.1|678|686.32|677.22|25
1656783020000|2022-07-02 17:30:20|686.88|677.78|687.31|678.21|687.34|678.24|686.88|677.78|22
1656783030000|2022-07-02 17:30:30|687.27|678.17|687|677.9|687.31|678.21|687|677.9|11
1656783040000|2022-07-02 17:30:40|687.01|677.91|687.04|677.94|687.09|677.99|687|677.9|15
1656783050000|2022-07-02 17:30:50|687.02|677.92|687.19|678.09|687.19|678.09|687.02|677.92|14
1656783060000|2022-07-02 17:31:00|687.11|678.01|687.15|678.05|687.23|678.13|687.02|677.92|16
1656783070000|2022-07-02 17:31:10|687.09|677.99|686.96|677.86|687.09|677.99|686.96|677.86|6
1656783080000|2022-07-02 17:31:20|686.95|677.85|686.96|677.86|686.96|677.86|686.95|677.85|4
1656783090000|2022-07-02 17:31:30|686.95|677.85|686.23|677.13|686.95|677.85|686.22|677.12|14
1656783100000|2022-07-02 17:31:40|686.24|677.14|686.24|677.14|686.3|677.2|686.2|677.1|14
1656783110000|2022-07-02 17:31:50|686.19|677.09|686.22|677.12|686.22|677.12|686.16|677.06|10
1656783120000|2022-07-02 17:32:00|686.23|677.13|686.27|677.17|686.28|677.18|686.23|677.13|13
1656783130000|2022-07-02 17:32:10|686.24|677.14|686.01|676.91|686.24|677.14|686.01|676.91|10
1656783140000|2022-07-02 17:32:20|686.03|676.93|686.02|676.92|686.03|676.93|686.02|676.92|4
1656783150000|2022-07-02 17:32:30|686.03|676.93|685.92|676.82|686.03|676.93|685.91|676.81|7
1656783160000|2022-07-02 17:32:40|686.01|676.91|686.05|676.95|686.05|676.95|686.01|676.91|10
1656783170000|2022-07-02 17:32:50|686.06|676.96|686.17|677.07|686.18|677.08|686.01|676.91|14
1656783180000|2022-07-02 17:33:00|686.18|677.08|686.12|677.02|686.18|677.08|686.03|676.93|7
1656783200000|2022-07-02 17:33:20|686.13|677.03|686.1|677|686.2|677.1|686.07|676.97|11
1656783210000|2022-07-02 17:33:30|686.09|676.99|686.15|677.05|686.21|677.11|686.07|676.97|22
1656783220000|2022-07-02 17:33:40|686.13|677.03|685.91|676.81|686.13|677.03|685.91|676.81|15
1656783230000|2022-07-02 17:33:50|685.89|676.79|685.89|676.79|685.91|676.81|685.88|676.78|9
1656783240000|2022-07-02 17:34:00|685.88|676.78|685.89|676.79|685.9|676.8|685.88|676.78|6
1656783250000|2022-07-02 17:34:10|685.88|676.78|685.91|676.81|685.96|676.86|685.88|676.78|10
1656783260000|2022-07-02 17:34:20|685.96|676.86|685.91|676.81|685.96|676.86|685.91|676.81|10
1656783270000|2022-07-02 17:34:30|685.96|676.86|686.16|677.06|686.17|677.07|685.91|676.81|9
1656783280000|2022-07-02 17:34:40|686.17|677.07|686.21|677.11|686.21|677.11|686.1|677|10
1656783290000|2022-07-02 17:34:50|686.19|677.09|686.23|677.13|686.26|677.16|686.19|677.09|15
1656783300000|2022-07-02 17:35:00|686.25|677.15|686.13|677.03|686.25|677.15|686.11|677.01|13
1656783310000|2022-07-02 17:35:10|686.12|677.02|686.06|676.96|686.24|677.14|686.06|676.96|17
1656783320000|2022-07-02 17:35:20|686.03|676.93|686.02|676.92|686.03|676.93|686|676.9|4
1656783330000|2022-07-02 17:35:30|686.03|676.93|685.93|676.83|686.03|676.93|685.89|676.79|4
1656783340000|2022-07-02 17:35:40|686.01|676.91|686.04|676.94|686.05|676.95|685.97|676.87|5
1656783350000|2022-07-02 17:35:50|686.03|676.93|686.03|676.93|686.03|676.93|686.03|676.93|1
1656783360000|2022-07-02 17:36:00|686|676.9|685.93|676.83|686|676.9|685.93|676.83|7
1656783370000|2022-07-02 17:36:10|685.95|676.85|685.94|676.84|685.95|676.85|685.92|676.82|3
1656783380000|2022-07-02 17:36:20|685.92|676.82|685.85|676.75|685.94|676.84|685.85|676.75|4
1656783390000|2022-07-02 17:36:30|685.8|676.7|686.04|676.94|686.06|676.96|685.8|676.7|15
1656783400000|2022-07-02 17:36:40|685.97|676.87|686.07|676.97|686.13|677.03|685.97|676.87|9
1656783410000|2022-07-02 17:36:50|686.06|676.96|686.15|677.05|686.15|677.05|685.99|676.89|8
1656783420000|2022-07-02 17:37:00|686.14|677.04|686.13|677.03|686.17|677.07|686.13|677.03|14
1656783430000|2022-07-02 17:37:10|686.2|677.1|686.19|677.09|686.2|677.1|686.19|677.09|4
1656783440000|2022-07-02 17:37:20|686.2|677.1|686.2|677.1|686.2|677.1|686.2|677.1|1
1656783450000|2022-07-02 17:37:30|686.19|677.09|686.19|677.09|686.19|677.09|686.19|677.09|1
1656783470000|2022-07-02 17:37:50|686.2|677.1|686.19|677.09|686.21|677.11|686.18|677.08|5
1656783480000|2022-07-02 17:38:00|686.18|677.08|686.1|677|686.18|677.08|686.08|676.98|9
1656783490000|2022-07-02 17:38:10|686.03|676.93|685.89|676.79|686.04|676.94|685.88|676.78|7
1656783500000|2022-07-02 17:38:20|685.9|676.8|685.29|676.19|685.9|676.8|685.2|676.1|20
1656783510000|2022-07-02 17:38:30|685.31|676.21|685.28|676.18|685.31|676.21|685.23|676.13|7
1656783520000|2022-07-02 17:38:40|685.3|676.2|685.66|676.56|685.66|676.56|685.23|676.13|9
1656783530000|2022-07-02 17:38:50|685.63|676.53|685.69|676.59|685.7|676.6|685.62|676.52|6
1656783540000|2022-07-02 17:39:00|685.7|676.6|685.72|676.62|685.73|676.63|685.67|676.57|7
1656783550000|2022-07-02 17:39:10|685.74|676.64|685.81|676.71|685.81|676.71|685.74|676.64|3
1656783560000|2022-07-02 17:39:20|685.82|676.72|685.81|676.71|685.82|676.72|685.81|676.71|2
1656783570000|2022-07-02 17:39:30|685.82|676.72|685.88|676.78|685.88|676.78|685.81|676.71|11
1656783580000|2022-07-02 17:39:40|685.9|676.8|686.27|677.17|686.3|677.2|685.9|676.8|19
1656783590000|2022-07-02 17:39:50|686.25|677.15|686.1|677|686.25|677.15|686.03|676.93|14
1656783600000|2022-07-02 17:40:00|686.11|677.01|685.97|676.87|686.11|677.01|685.97|676.87|3
1656783610000|2022-07-02 17:40:10|685.95|676.85|685.96|676.86|685.97|676.87|685.95|676.85|4
1656783620000|2022-07-02 17:40:20|685.95|676.85|685.96|676.86|685.96|676.86|685.95|676.85|2
1656783630000|2022-07-02 17:40:30|685.95|676.85|685.95|676.85|685.95|676.85|685.95|676.85|1
1656783640000|2022-07-02 17:40:40|685.96|676.86|685.95|676.85|685.97|676.87|685.95|676.85|6
1656783650000|2022-07-02 17:40:50|685.96|676.86|685.99|676.89|686|676.9|685.96|676.86|5
1656783660000|2022-07-02 17:41:00|685.97|676.87|686|676.9|686|676.9|685.97|676.87|2
1656783670000|2022-07-02 17:41:10|685.99|676.89|685.99|676.89|685.99|676.89|685.99|676.89|1
1656783680000|2022-07-02 17:41:20|685.98|676.88|685.96|676.86|685.98|676.88|685.96|676.86|6
1656783690000|2022-07-02 17:41:30|685.97|676.87|685.98|676.88|685.99|676.89|685.96|676.86|6
1656783700000|2022-07-02 17:41:40|685.96|676.86|685.96|676.86|685.96|676.86|685.96|676.86|1
1656783710000|2022-07-02 17:41:50|685.95|676.85|685.9|676.8|685.95|676.85|685.87|676.77|5
1656783720000|2022-07-02 17:42:00|685.87|676.77|685.84|676.74|685.9|676.8|685.78|676.68|14
1656783730000|2022-07-02 17:42:10|685.85|676.75|685.84|676.74|685.85|676.75|685.84|676.74|4
1656783750000|2022-07-02 17:42:30|685.83|676.73|685.22|676.12|685.83|676.73|685.13|676.03|12
1656783760000|2022-07-02 17:42:40|685.23|676.13|685.29|676.19|685.3|676.2|685.22|676.12|14
1656783770000|2022-07-02 17:42:50|685.22|676.12|685.28|676.18|685.28|676.18|685.21|676.11|6
1656783780000|2022-07-02 17:43:00|685.3|676.2|685.8|676.7|685.8|676.7|685.29|676.19|17
1656783790000|2022-07-02 17:43:10|685.79|676.69|685.74|676.64|685.79|676.69|685.71|676.61|6
1656783810000|2022-07-02 17:43:30|685.75|676.65|685.77|676.67|685.78|676.68|685.75|676.65|4
1656783820000|2022-07-02 17:43:40|685.75|676.65|685.77|676.67|685.8|676.7|685.67|676.57|7
1656783830000|2022-07-02 17:43:50|685.76|676.66|685.74|676.64|685.76|676.66|685.74|676.64|5
1656783840000|2022-07-02 17:44:00|685.42|676.32|685.1|676|685.42|676.32|685.09|675.99|12
1656783850000|2022-07-02 17:44:10|685.07|675.97|684.66|675.56|685.07|675.97|684.66|675.56|13
1656783860000|2022-07-02 17:44:20|684.75|675.65|684.84|675.74|684.84|675.74|684.72|675.62|14
1656783870000|2022-07-02 17:44:30|684.83|675.73|684.88|675.78|684.89|675.79|684.83|675.73|11
1656783880000|2022-07-02 17:44:40|684.89|675.79|684.81|675.71|684.91|675.81|684.78|675.68|14
1656783890000|2022-07-02 17:44:50|684.8|675.7|684.9|675.8|684.9|675.8|684.8|675.7|9
1656783900000|2022-07-02 17:45:00|684.89|675.79|684.9|675.8|684.92|675.82|684.89|675.79|9
1656783910000|2022-07-02 17:45:10|684.89|675.79|684.94|675.84|684.94|675.84|684.89|675.79|10
1656783920000|2022-07-02 17:45:20|684.91|675.81|684.91|675.81|684.91|675.81|684.89|675.79|8
1656783930000|2022-07-02 17:45:30|684.89|675.79|684.87|675.77|684.89|675.79|684.87|675.77|3
1656783950000|2022-07-02 17:45:50|684.88|675.78|684.87|675.77|684.88|675.78|684.87|675.77|2
1656783960000|2022-07-02 17:46:00|684.83|675.73|684.84|675.74|684.85|675.75|684.83|675.73|5
1656783970000|2022-07-02 17:46:10|684.83|675.73|684.83|675.73|684.84|675.74|684.81|675.71|7
1656783980000|2022-07-02 17:46:20|684.84|675.74|684.83|675.73|684.84|675.74|684.83|675.73|4
1656783990000|2022-07-02 17:46:30|684.84|675.74|684.84|675.74|684.84|675.74|684.83|675.73|5
1656784000000|2022-07-02 17:46:40|684.83|675.73|684.83|675.73|684.84|675.74|684.83|675.73|3
1656784010000|2022-07-02 17:46:50|684.85|675.75|684.87|675.77|684.87|675.77|684.84|675.74|10
1656784020000|2022-07-02 17:47:00|684.85|675.75|684.88|675.78|684.89|675.79|684.85|675.75|6
1656784030000|2022-07-02 17:47:10|684.9|675.8|684.95|675.85|684.95|675.85|684.88|675.78|9
1656784040000|2022-07-02 17:47:20|684.98|675.88|685.55|676.45|685.55|676.45|684.97|675.87|15
1656784050000|2022-07-02 17:47:30|685.52|676.42|685.88|676.78|685.88|676.78|685.52|676.42|6
1656784060000|2022-07-02 17:47:40|685.87|676.77|684.96|675.86|685.87|676.77|684.95|675.85|19
1656784070000|2022-07-02 17:47:50|684.97|675.87|685|675.9|685|675.9|684.97|675.87|4
1656784080000|2022-07-02 17:48:00|685.02|675.92|684.93|675.83|685.18|676.08|684.93|675.83|18
1656784090000|2022-07-02 17:48:10|684.98|675.88|685|675.9|685.01|675.91|684.98|675.88|9
1656784100000|2022-07-02 17:48:20|685.01|675.91|685.04|675.94|685.04|675.94|684.98|675.88|7
1656784110000|2022-07-02 17:48:30|685.03|675.93|684.91|675.81|685.03|675.93|684.91|675.81|11
1656784120000|2022-07-02 17:48:40|684.92|675.82|684.84|675.74|684.92|675.82|684.79|675.69|10
1656784130000|2022-07-02 17:48:50|684.83|675.73|685.03|675.93|685.03|675.93|684.82|675.72|16
1656784140000|2022-07-02 17:49:00|685.02|675.92|685.01|675.91|685.15|676.05|684.99|675.89|13
1656784150000|2022-07-02 17:49:10|685.03|675.93|685.11|676.01|685.11|676.01|685.01|675.91|11
1656784160000|2022-07-02 17:49:20|685.12|676.02|685.08|675.98|685.12|676.02|685.02|675.92|19
1656784170000|2022-07-02 17:49:30|685.09|675.99|685.12|676.02|685.22|676.12|685.06|675.96|20
1656784180000|2022-07-02 17:49:40|685.14|676.04|685.18|676.08|685.27|676.17|685.08|675.98|29
1656784190000|2022-07-02 17:49:50|685.19|676.09|685.07|675.97|685.19|676.09|685.05|675.95|19
1656784200000|2022-07-02 17:50:00|685.08|675.98|685.09|675.99|685.09|675.99|684.96|675.86|18
1656784210000|2022-07-02 17:50:10|685.07|675.97|684.96|675.86|685.07|675.97|684.94|675.84|8
1656784220000|2022-07-02 17:50:20|684.95|675.85|684.36|675.26|684.95|675.85|684.36|675.26|11
1656784230000|2022-07-02 17:50:30|684.33|675.23|683.83|674.73|684.34|675.24|683.83|674.73|18
1656784240000|2022-07-02 17:50:40|683.85|674.75|683.9|674.8|683.92|674.82|683.85|674.75|17
1656784250000|2022-07-02 17:50:50|683.88|674.78|684|674.9|684|674.9|683.86|674.76|21
1656784260000|2022-07-02 17:51:00|683.99|674.89|684.02|674.92|684.04|674.94|683.97|674.87|15
1656784270000|2022-07-02 17:51:10|684.03|674.93|684.01|674.91|684.03|674.93|684.01|674.91|3
1656784280000|2022-07-02 17:51:20|684.04|674.94|683.99|674.89|684.04|674.94|683.99|674.89|3
1656784290000|2022-07-02 17:51:30|684.01|674.91|684.09|674.99|684.14|675.04|684.01|674.91|16
1656784300000|2022-07-02 17:51:40|684.12|675.02|683.92|674.82|684.12|675.02|683.92|674.82|8
1656784320000|2022-07-02 17:52:00|683.91|674.81|685.05|675.95|685.05|675.95|683.91|674.81|23
1656784330000|2022-07-02 17:52:10|685.12|676.02|685.95|676.85|686.1|677|685.12|676.02|24
1656784340000|2022-07-02 17:52:20|685.91|676.81|685.38|676.28|685.91|676.81|685.36|676.26|15
1656784350000|2022-07-02 17:52:30|685.21|676.11|685.13|676.03|685.27|676.17|685.13|676.03|9
1656784360000|2022-07-02 17:52:40|685.12|676.02|685.15|676.05|685.15|676.05|685.12|676.02|12
1656784370000|2022-07-02 17:52:50|685.14|676.04|685.14|676.04|685.15|676.05|685.14|676.04|5
1656784380000|2022-07-02 17:53:00|685.09|675.99|685.13|676.03|685.13|676.03|685.07|675.97|5
1656784390000|2022-07-02 17:53:10|685.07|675.97|685.21|676.11|685.21|676.11|685.07|675.97|7
1656784400000|2022-07-02 17:53:20|685.18|676.08|685.21|676.11|685.21|676.11|685.15|676.05|6
1656784410000|2022-07-02 17:53:30|685.18|676.08|685.18|676.08|685.23|676.13|685.18|676.08|10
1656784420000|2022-07-02 17:53:40|685.19|676.09|686.18|677.08|686.18|677.08|685.18|676.08|18
1656784430000|2022-07-02 17:53:50|686.16|677.06|686.08|676.98|686.23|677.13|686.08|676.98|16
1656784440000|2022-07-02 17:54:00|686.19|677.09|686.19|677.09|686.23|677.13|686.18|677.08|5
1656784450000|2022-07-02 17:54:10|686.18|677.08|686.22|677.12|686.22|677.12|686.18|677.08|2
1656784460000|2022-07-02 17:54:20|686.16|677.06|686.08|676.98|686.16|677.06|686.08|676.98|11
1656784470000|2022-07-02 17:54:30|686.09|676.99|686.11|677.01|686.11|677.01|686.09|676.99|2
1656784480000|2022-07-02 17:54:40|686.16|677.06|686.18|677.08|686.29|677.19|686.12|677.02|23
1656784490000|2022-07-02 17:54:50|686.16|677.06|685.25|676.15|686.27|677.17|685.25|676.15|19
1656784500000|2022-07-02 17:55:00|685.24|676.14|684.93|675.83|685.25|676.15|684.93|675.83|12
1656784510000|2022-07-02 17:55:10|684.95|675.85|685.01|675.91|685.09|675.99|684.95|675.85|15
1656784520000|2022-07-02 17:55:20|685.03|675.93|684.85|675.75|685.03|675.93|684.84|675.74|11
1656784530000|2022-07-02 17:55:30|684.84|675.74|684.84|675.74|684.87|675.77|684.84|675.74|9
1656784540000|2022-07-02 17:55:40|684.85|675.75|684.91|675.81|684.97|675.87|684.85|675.75|14
1656784550000|2022-07-02 17:55:50|684.9|675.8|684.89|675.79|684.91|675.81|684.86|675.76|10
1656784560000|2022-07-02 17:56:00|684.85|675.75|684.89|675.79|684.9|675.8|684.84|675.74|10
1656784570000|2022-07-02 17:56:10|684.86|675.76|684.86|675.76|684.86|675.76|684.86|675.76|1
1656784580000|2022-07-02 17:56:20|684.87|675.77|684.91|675.81|684.96|675.86|684.87|675.77|13
1656784590000|2022-07-02 17:56:30|684.89|675.79|684.89|675.79|684.94|675.84|684.83|675.73|12
1656784600000|2022-07-02 17:56:40|684.9|675.8|685.39|676.29|685.39|676.29|684.87|675.77|11
1656784610000|2022-07-02 17:56:50|685.56|676.46|685.74|676.64|685.76|676.66|685.56|676.46|13
1656784620000|2022-07-02 17:57:00|685.87|676.77|685.91|676.81|685.94|676.84|685.66|676.56|11
1656784630000|2022-07-02 17:57:10|685.94|676.84|685.92|676.82|685.97|676.87|685.89|676.79|15
1656784640000|2022-07-02 17:57:20|685.91|676.81|685.9|676.8|685.92|676.82|685.88|676.78|9
1656784650000|2022-07-02 17:57:30|685.92|676.82|685.24|676.14|685.92|676.82|685.19|676.09|22
1656784660000|2022-07-02 17:57:40|685.31|676.21|685.29|676.19|685.34|676.24|685.27|676.17|16
1656784670000|2022-07-02 17:57:50|685.28|676.18|685.03|675.93|685.28|676.18|685.03|675.93|14
1656784680000|2022-07-02 17:58:00|685.04|675.94|684.9|675.8|685.04|675.94|684.87|675.77|9
1656784690000|2022-07-02 17:58:10|684.89|675.79|684.89|675.79|684.89|675.79|684.89|675.79|1
1656784700000|2022-07-02 17:58:20|684.9|675.8|685.33|676.23|685.33|676.23|684.9|675.8|20
1656784710000|2022-07-02 17:58:30|685.34|676.24|685.25|676.15|685.35|676.25|685.25|676.15|16
1656784720000|2022-07-02 17:58:40|685.23|676.13|685.32|676.22|685.33|676.23|685.23|676.13|7
1656784730000|2022-07-02 17:58:50|685.33|676.23|685.31|676.21|685.33|676.23|685.31|676.21|2
1656784740000|2022-07-02 17:59:00|685.33|676.23|685.28|676.18|685.33|676.23|685.28|676.18|10
1656784750000|2022-07-02 17:59:10|685.27|676.17|685.27|676.17|685.28|676.18|685.23|676.13|9
1656784760000|2022-07-02 17:59:20|685.29|676.19|685.28|676.18|685.3|676.2|685.27|676.17|4
1656784770000|2022-07-02 17:59:30|685.26|676.16|685.3|676.2|685.3|676.2|685.26|676.16|2
1656784780000|2022-07-02 17:59:40|685.27|676.17|685.29|676.19|685.29|676.19|685.26|676.16|4
1656784790000|2022-07-02 17:59:50|685.3|676.2|685.29|676.19|685.3|676.2|685.23|676.13|6
1656784800000|2022-07-02 18:00:00|685.23|676.13|685.34|676.24|685.34|676.24|685.23|676.13|12
1656784810000|2022-07-02 18:00:10|685.32|676.22|685.34|676.24|685.34|676.24|685.32|676.22|2
1656784820000|2022-07-02 18:00:20|685.31|676.21|685.66|676.56|685.66|676.56|685.31|676.21|12
1656784830000|2022-07-02 18:00:30|685.65|676.55|685.83|676.73|685.83|676.73|685.63|676.53|12
1656784840000|2022-07-02 18:00:40|685.82|676.72|685.83|676.73|685.83|676.73|685.82|676.72|2
1656784850000|2022-07-02 18:00:50|685.88|676.78|685.78|676.68|685.91|676.81|685.78|676.68|18
1656784860000|2022-07-02 18:01:00|685.79|676.69|685.66|676.56|685.81|676.71|685.65|676.55|8
1656784870000|2022-07-02 18:01:10|685.67|676.57|685.82|676.72|685.84|676.74|685.67|676.57|18
1656784880000|2022-07-02 18:01:20|685.83|676.73|685.79|676.69|685.85|676.75|685.78|676.68|12
1656784890000|2022-07-02 18:01:30|685.84|676.74|685.82|676.72|685.85|676.75|685.81|676.71|7
1656784900000|2022-07-02 18:01:40|685.83|676.73|685.83|676.73|685.84|676.74|685.83|676.73|3
1656784910000|2022-07-02 18:01:50|685.84|676.74|685.82|676.72|685.84|676.74|685.82|676.72|3
1656784920000|2022-07-02 18:02:00|685.84|676.74|685.42|676.32|685.84|676.74|685.42|676.32|11
1656784930000|2022-07-02 18:02:10|685.33|676.23|685.27|676.17|685.38|676.28|685.27|676.17|14
1656784940000|2022-07-02 18:02:20|685.26|676.16|685.28|676.18|685.3|676.2|685.26|676.16|5
1656784950000|2022-07-02 18:02:30|685.27|676.17|685.18|676.08|685.27|676.17|685.18|676.08|3
1656784960000|2022-07-02 18:02:40|685.19|676.09|685.24|676.14|685.24|676.14|685.19|676.09|11
1656784970000|2022-07-02 18:02:50|685.25|676.15|685.6|676.5|685.6|676.5|685.22|676.12|21
1656784980000|2022-07-02 18:03:00|685.61|676.51|685.73|676.63|685.75|676.65|685.61|676.51|12
1656784990000|2022-07-02 18:03:10|685.72|676.62|685.73|676.63|685.73|676.63|685.72|676.62|2
1656785000000|2022-07-02 18:03:20|685.72|676.62|685.73|676.63|685.73|676.63|685.72|676.62|4
1656785010000|2022-07-02 18:03:30|685.72|676.62|685.78|676.68|685.78|676.68|685.72|676.62|3
1656785020000|2022-07-02 18:03:40|685.79|676.69|685.89|676.79|685.93|676.83|685.79|676.69|6
1656785030000|2022-07-02 18:03:50|685.9|676.8|685.89|676.79|685.91|676.81|685.89|676.79|17
1656785040000|2022-07-02 18:04:00|685.9|676.8|685.93|676.83|686.01|676.91|685.89|676.79|9
1656785050000|2022-07-02 18:04:10|685.92|676.82|685.93|676.83|685.94|676.84|685.92|676.82|4
1656785060000|2022-07-02 18:04:20|685.94|676.84|685.94|676.84|685.94|676.84|685.94|676.84|1
1656785070000|2022-07-02 18:04:30|685.93|676.83|685.93|676.83|685.93|676.83|685.93|676.83|1
1656785080000|2022-07-02 18:04:40|685.92|676.82|685.88|676.78|685.92|676.82|685.88|676.78|5
1656785090000|2022-07-02 18:04:50|685.89|676.79|685.88|676.78|685.89|676.79|685.85|676.75|10
1656785100000|2022-07-02 18:05:00|685.87|676.77|685.84|676.74|685.87|676.77|685.84|676.74|4
1656785110000|2022-07-02 18:05:10|685.57|676.47|684.94|675.84|685.57|676.47|684.91|675.81|7
1656785120000|2022-07-02 18:05:20|685.02|675.92|685.16|676.06|685.2|676.1|685.02|675.92|14
1656785130000|2022-07-02 18:05:30|685.17|676.07|684.98|675.88|685.18|676.08|684.98|675.88|12
1656785140000|2022-07-02 18:05:40|684.95|675.85|684.89|675.79|684.95|675.85|684.89|675.79|11
1656785150000|2022-07-02 18:05:50|684.74|675.64|684.83|675.73|684.85|675.75|684.71|675.61|16
1656785180000|2022-07-02 18:06:20|684.85|675.75|684.85|675.75|684.85|675.75|684.83|675.73|3
1656785190000|2022-07-02 18:06:30|685|675.9|685|675.9|685.01|675.91|684.98|675.88|7
1656785200000|2022-07-02 18:06:40|684.99|675.89|685.04|675.94|685.04|675.94|684.99|675.89|12
1656785210000|2022-07-02 18:06:50|685.03|675.93|685.69|676.59|685.73|676.63|685.01|675.91|19
1656785220000|2022-07-02 18:07:00|685.99|676.89|686.13|677.03|686.15|677.05|685.99|676.89|15
1656785230000|2022-07-02 18:07:10|686.15|677.05|686.14|677.04|686.19|677.09|686.12|677.02|13
1656785240000|2022-07-02 18:07:20|686.15|677.05|686.56|677.46|686.6|677.5|686.14|677.04|12
1656785250000|2022-07-02 18:07:30|686.57|677.47|686.79|677.69|686.79|677.69|686.51|677.41|16
1656785260000|2022-07-02 18:07:40|686.82|677.72|688.57|679.47|688.68|679.58|686.82|677.72|32
1656785270000|2022-07-02 18:07:50|688.52|679.42|687.06|677.96|688.52|679.42|687.06|677.96|27
1656785280000|2022-07-02 18:08:00|687.08|677.98|687.3|678.2|687.31|678.21|687.02|677.92|18
1656785290000|2022-07-02 18:08:10|687.29|678.19|687.26|678.16|687.3|678.2|687.26|678.16|10
1656785300000|2022-07-02 18:08:20|687.27|678.17|686.86|677.76|687.27|678.17|686.34|677.24|24
1656785310000|2022-07-02 18:08:30|686.85|677.75|687.07|677.97|687.23|678.13|686.85|677.75|13
1656785320000|2022-07-02 18:08:40|687.08|677.98|687.13|678.03|687.15|678.05|687.07|677.97|14
1656785330000|2022-07-02 18:08:50|687.12|678.02|687.33|678.23|687.33|678.23|687.1|678|16
1656785340000|2022-07-02 18:09:00|687.58|678.48|687.67|678.57|687.67|678.57|687.33|678.23|14
1656785350000|2022-07-02 18:09:10|687.68|678.58|687.78|678.68|687.78|678.68|687.68|678.58|5
1656785360000|2022-07-02 18:09:20|687.77|678.67|687.82|678.72|687.82|678.72|687.73|678.63|3
1656785370000|2022-07-02 18:09:30|687.8|678.7|687.8|678.7|687.8|678.7|687.79|678.69|3
1656785380000|2022-07-02 18:09:40|687.79|678.69|687.68|678.58|687.79|678.69|687.67|678.57|4
1656785400000|2022-07-02 18:10:00|687.69|678.59|687.67|678.57|687.69|678.59|687.63|678.53|9
1656785410000|2022-07-02 18:10:10|687.7|678.6|687.72|678.62|687.74|678.64|687.7|678.6|3
1656785420000|2022-07-02 18:10:20|687.7|678.6|687.73|678.63|687.73|678.63|687.68|678.58|5
1656785430000|2022-07-02 18:10:30|687.75|678.65|687.78|678.68|687.84|678.74|687.75|678.65|7
1656785440000|2022-07-02 18:10:40|687.8|678.7|687.89|678.79|687.99|678.89|687.79|678.69|12
1656785450000|2022-07-02 18:10:50|687.88|678.78|687.91|678.81|687.91|678.81|687.88|678.78|9
1656785460000|2022-07-02 18:11:00|687.86|678.76|687.91|678.81|687.91|678.81|687.86|678.76|8
1656785470000|2022-07-02 18:11:10|688.01|678.91|688.01|678.91|688.01|678.91|688.01|678.91|1
1656785480000|2022-07-02 18:11:20|688.02|678.92|688.64|679.54|688.64|679.54|688.02|678.92|23
1656785490000|2022-07-02 18:11:30|688.65|679.55|688.05|678.95|688.65|679.55|688.03|678.93|14
1656785500000|2022-07-02 18:11:40|688.06|678.96|688.01|678.91|688.15|679.05|688.01|678.91|10
1656785510000|2022-07-02 18:11:50|687.99|678.89|688.01|678.91|688.01|678.91|687.99|678.89|2
1656785520000|2022-07-02 18:12:00|687.99|678.89|687.87|678.77|687.99|678.89|687.87|678.77|8
1656785530000|2022-07-02 18:12:10|687.86|678.76|687.82|678.72|687.87|678.77|687.82|678.72|4
1656785540000|2022-07-02 18:12:20|687.81|678.71|687.42|678.32|687.81|678.71|687.26|678.16|11
1656785550000|2022-07-02 18:12:30|687.44|678.34|687.76|678.66|687.76|678.66|687.29|678.19|11
1656785560000|2022-07-02 18:12:40|687.85|678.75|686.99|677.89|687.85|678.75|686.98|677.88|18
1656785570000|2022-07-02 18:12:50|686.97|677.87|686.78|677.68|686.97|677.87|686.78|677.68|9
1656785580000|2022-07-02 18:13:00|686.79|677.69|686.8|677.7|686.83|677.73|686.79|677.69|8
1656785590000|2022-07-02 18:13:10|686.97|677.87|686.98|677.88|687|677.9|686.95|677.85|9
1656785600000|2022-07-02 18:13:20|686.97|677.87|686.9|677.8|686.98|677.88|686.89|677.79|14
1656785610000|2022-07-02 18:13:30|686.91|677.81|686.97|677.87|686.98|677.88|686.9|677.8|9
1656785620000|2022-07-02 18:13:40|686.95|677.85|687.16|678.06|687.21|678.11|686.95|677.85|19
1656785630000|2022-07-02 18:13:50|687.12|678.02|687.32|678.22|687.32|678.22|687.12|678.02|28
1656785640000|2022-07-02 18:14:00|687.27|678.17|687.26|678.16|687.32|678.22|687.22|678.12|21
1656785650000|2022-07-02 18:14:10|687.24|678.14|687.13|678.03|687.28|678.18|687.12|678.02|17
1656785660000|2022-07-02 18:14:20|687.11|678.01|686.89|677.79|687.11|678.01|686.89|677.79|8
1656785670000|2022-07-02 18:14:30|686.9|677.8|687.11|678.01|687.13|678.03|686.87|677.77|15
1656785680000|2022-07-02 18:14:40|687.09|677.99|687.68|678.58|687.69|678.59|687.09|677.99|20
1656785690000|2022-07-02 18:14:50|687.67|678.57|687.7|678.6|687.7|678.6|687.67|678.57|3
1656785700000|2022-07-02 18:15:00|687.69|678.59|687.7|678.6|687.85|678.75|687.69|678.59|10
1656785710000|2022-07-02 18:15:10|687.81|678.71|687.96|678.86|687.97|678.87|687.74|678.64|14
1656785720000|2022-07-02 18:15:20|687.95|678.85|687.86|678.76|687.95|678.85|687.86|678.76|6
1656785730000|2022-07-02 18:15:30|687.97|678.87|687.97|678.87|687.97|678.87|687.97|678.87|1
1656785750000|2022-07-02 18:15:50|687.99|678.89|688.27|679.17|688.27|679.17|687.99|678.89|13
1656785760000|2022-07-02 18:16:00|688.29|679.19|689.02|679.92|689.02|679.92|688.29|679.19|10
1656785770000|2022-07-02 18:16:10|689.04|679.94|689.11|680.01|689.11|680.01|689.02|679.92|11
1656785780000|2022-07-02 18:16:20|688.99|679.89|688.92|679.82|689.04|679.94|688.92|679.82|11
1656785790000|2022-07-02 18:16:30|688.75|679.65|688.24|679.14|688.75|679.65|688.13|679.03|10
1656785800000|2022-07-02 18:16:40|688.13|679.03|688.15|679.05|688.15|679.05|688.11|679.01|8
1656785810000|2022-07-02 18:16:50|688.18|679.08|688.18|679.08|688.18|679.08|688.18|679.08|1
1656785820000|2022-07-02 18:17:00|688.17|679.07|688.12|679.02|688.18|679.08|688.12|679.02|5
1656785830000|2022-07-02 18:17:10|688.18|679.08|688.07|678.97|688.18|679.08|688.05|678.95|6
1656785840000|2022-07-02 18:17:20|688.05|678.95|687.99|678.89|688.05|678.95|687.97|678.87|5
1656785850000|2022-07-02 18:17:30|688.01|678.91|687.98|678.88|688.02|678.92|687.92|678.82|12
1656785860000|2022-07-02 18:17:40|687.97|678.87|687.94|678.84|687.97|678.87|687.94|678.84|4
1656785870000|2022-07-02 18:17:50|687.95|678.85|687.84|678.74|687.97|678.87|687.84|678.74|5
1656785880000|2022-07-02 18:18:00|687.75|678.65|687.75|678.65|687.75|678.65|687.75|678.65|1
1656785890000|2022-07-02 18:18:10|687.87|678.77|687.97|678.87|687.98|678.88|687.77|678.67|13
1656785900000|2022-07-02 18:18:20|687.95|678.85|687.97|678.87|687.97|678.87|687.94|678.84|6
1656785910000|2022-07-02 18:18:30|687.87|678.77|687.93|678.83|688.01|678.91|687.87|678.77|8
1656785920000|2022-07-02 18:18:40|688.06|678.96|688.07|678.97|688.17|679.07|688.06|678.96|14
1656785930000|2022-07-02 18:18:50|688.12|679.02|688.13|679.03|688.16|679.06|688.1|679|8
1656785940000|2022-07-02 18:19:00|688.19|679.09|688.19|679.09|688.19|679.09|688.19|679.09|1
1656785950000|2022-07-02 18:19:10|688.22|679.12|688.22|679.12|688.22|679.12|688.22|679.12|1
1656785960000|2022-07-02 18:19:20|688.21|679.11|688.14|679.04|688.23|679.13|688.14|679.04|8
1656785970000|2022-07-02 18:19:30|688.08|678.98|688.21|679.11|688.22|679.12|688.07|678.97|12
1656785980000|2022-07-02 18:19:40|688.23|679.13|688.22|679.12|688.23|679.13|688.22|679.12|4
1656785990000|2022-07-02 18:19:50|688.23|679.13|688.24|679.14|688.25|679.15|688.22|679.12|10
1656786000000|2022-07-02 18:20:00|688.18|679.08|688.06|678.96|688.21|679.11|688.06|678.96|6
1656786010000|2022-07-02 18:20:10|688.08|678.98|688.06|678.96|688.08|678.98|688.06|678.96|2
1656786020000|2022-07-02 18:20:20|688.05|678.95|687.98|678.88|688.05|678.95|687.96|678.86|4
1656786030000|2022-07-02 18:20:30|687.96|678.86|687.92|678.82|687.96|678.86|687.87|678.77|6
1656786040000|2022-07-02 18:20:40|687.91|678.81|687.84|678.74|687.91|678.81|687.84|678.74|2
1656786050000|2022-07-02 18:20:50|687.85|678.75|687.25|678.15|687.85|678.75|687.23|678.13|9
1656786060000|2022-07-02 18:21:00|687.27|678.17|687.1|678|687.27|678.17|687.06|677.96|16
1656786070000|2022-07-02 18:21:10|687.11|678.01|687.1|678|687.11|678.01|687.09|677.99|9
1656786080000|2022-07-02 18:21:20|687.09|677.99|687.03|677.93|687.09|677.99|687.01|677.91|7
1656786090000|2022-07-02 18:21:30|687.06|677.96|687.03|677.93|687.06|677.96|687.02|677.92|5
1656786100000|2022-07-02 18:21:40|687.05|677.95|687.03|677.93|687.05|677.95|687.02|677.92|9
1656786110000|2022-07-02 18:21:50|687.02|677.92|687|677.9|687.02|677.92|686.99|677.89|6
1656786120000|2022-07-02 18:22:00|687.02|677.92|687.01|677.91|687.02|677.92|687.01|677.91|2
1656786130000|2022-07-02 18:22:10|687.02|677.92|687.01|677.91|687.02|677.92|686.99|677.89|8
1656786140000|2022-07-02 18:22:20|686.99|677.89|687.02|677.92|687.02|677.92|686.99|677.89|3
1656786150000|2022-07-02 18:22:30|687.06|677.96|687|677.9|687.08|677.98|687|677.9|3
1656786160000|2022-07-02 18:22:40|686.97|677.87|687.67|678.57|687.67|678.57|686.97|677.87|10
1656786170000|2022-07-02 18:22:50|687.62|678.52|687.8|678.7|687.92|678.82|687.62|678.52|12
1656786180000|2022-07-02 18:23:00|688|678.9|688|678.9|688.04|678.94|688|678.9|8
1656786190000|2022-07-02 18:23:10|688.02|678.92|688.04|678.94|688.06|678.96|688.01|678.91|13
1656786200000|2022-07-02 18:23:20|688.06|678.96|687.96|678.86|688.06|678.96|687.96|678.86|9
1656786210000|2022-07-02 18:23:30|687.95|678.85|687.89|678.79|687.95|678.85|687.88|678.78|5
1656786220000|2022-07-02 18:23:40|687.85|678.75|687.85|678.75|687.85|678.75|687.85|678.75|1
1656786230000|2022-07-02 18:23:50|687.86|678.76|687.88|678.78|687.88|678.78|687.85|678.75|7
1656786240000|2022-07-02 18:24:00|687.86|678.76|687.86|678.76|687.89|678.79|687.86|678.76|7
1656786250000|2022-07-02 18:24:10|687.83|678.73|687.81|678.71|687.83|678.73|687.78|678.68|3
1656786260000|2022-07-02 18:24:20|687.78|678.68|687.79|678.69|687.81|678.71|687.78|678.68|7
1656786270000|2022-07-02 18:24:30|687.8|678.7|687.79|678.69|687.8|678.7|687.79|678.69|2
1656786280000|2022-07-02 18:24:40|687.71|678.61|687.77|678.67|687.77|678.67|687.71|678.61|5
1656786290000|2022-07-02 18:24:50|687.75|678.65|687.72|678.62|687.75|678.65|687.72|678.62|4
1656786300000|2022-07-02 18:25:00|687.73|678.63|687.89|678.79|687.89|678.79|687.73|678.63|6
1656786310000|2022-07-02 18:25:10|687.88|678.78|687.89|678.79|687.9|678.8|687.88|678.78|5
1656786320000|2022-07-02 18:25:20|687.9|678.8|687.9|678.8|687.93|678.83|687.89|678.79|5
1656786330000|2022-07-02 18:25:30|687.91|678.81|687.89|678.79|687.92|678.82|687.89|678.79|5
1656786340000|2022-07-02 18:25:40|687.91|678.81|687.93|678.83|687.93|678.83|687.87|678.77|13
1656786350000|2022-07-02 18:25:50|687.88|678.78|687.97|678.87|688|678.9|687.88|678.78|10
1656786360000|2022-07-02 18:26:00|687.99|678.89|687.95|678.85|687.99|678.89|687.87|678.77|5
1656786370000|2022-07-02 18:26:10|687.92|678.82|688.03|678.93|688.03|678.93|687.91|678.81|8
1656786380000|2022-07-02 18:26:20|688.04|678.94|688.08|678.98|688.08|678.98|688.04|678.94|4
1656786390000|2022-07-02 18:26:30|688.04|678.94|688.04|678.94|688.07|678.97|688.02|678.92|5
1656786400000|2022-07-02 18:26:40|688.12|679.02|688.35|679.25|688.35|679.25|688.11|679.01|9
1656786410000|2022-07-02 18:26:50|688.58|679.48|688.9|679.8|689.16|680.06|688.58|679.48|31
1656786420000|2022-07-02 18:27:00|688.91|679.81|688.96|679.86|688.97|679.87|688.91|679.81|13
1656786430000|2022-07-02 18:27:10|688.98|679.88|688.98|679.88|689.09|679.99|688.96|679.86|9
1656786440000|2022-07-02 18:27:20|688.99|679.89|688.84|679.74|688.99|679.89|688.82|679.72|8
1656786450000|2022-07-02 18:27:30|688.83|679.73|688.85|679.75|688.88|679.78|688.83|679.73|4
1656786460000|2022-07-02 18:27:40|688.84|679.74|688.86|679.76|688.88|679.78|688.84|679.74|10
1656786470000|2022-07-02 18:27:50|688.84|679.74|688.83|679.73|688.89|679.79|688.83|679.73|8
1656786480000|2022-07-02 18:28:00|688.84|679.74|688.3|679.2|688.84|679.74|688.24|679.14|13
1656786490000|2022-07-02 18:28:10|688.27|679.17|688.21|679.11|688.28|679.18|688.21|679.11|6
1656786500000|2022-07-02 18:28:20|688.17|679.07|688.25|679.15|688.26|679.16|688.15|679.05|14
1656786510000|2022-07-02 18:28:30|688.26|679.16|688.26|679.16|688.26|679.16|688.22|679.12|7
1656786520000|2022-07-02 18:28:40|688.27|679.17|688.7|679.6|688.7|679.6|688.27|679.17|6
1656786530000|2022-07-02 18:28:50|688.67|679.57|688.7|679.6|688.71|679.61|688.67|679.57|5
1656786540000|2022-07-02 18:29:00|688.77|679.67|688.9|679.8|688.94|679.84|688.76|679.66|9
1656786550000|2022-07-02 18:29:10|688.89|679.79|688.84|679.74|688.92|679.82|688.84|679.74|8
1656786560000|2022-07-02 18:29:20|688.86|679.76|688.92|679.82|688.92|679.82|688.85|679.75|3
1656786570000|2022-07-02 18:29:30|688.9|679.8|688.88|679.78|688.93|679.83|688.88|679.78|7
1656786580000|2022-07-02 18:29:40|688.75|679.65|688.74|679.64|688.75|679.65|688.73|679.63|3
1656786590000|2022-07-02 18:29:50|688.81|679.71|688.77|679.67|688.84|679.74|688.77|679.67|7
1656786600000|2022-07-02 18:30:00|688.78|679.68|688.11|679.01|688.78|679.68|688.09|678.99|11
1656786610000|2022-07-02 18:30:10|688.12|679.02|688.7|679.6|688.7|679.6|688.12|679.02|9
1656786620000|2022-07-02 18:30:20|688.72|679.62|688.85|679.75|688.85|679.75|688.69|679.59|6
1656786630000|2022-07-02 18:30:30|688.83|679.73|688.86|679.76|688.86|679.76|688.83|679.73|4
1656786650000|2022-07-02 18:30:50|688.85|679.75|688.82|679.72|688.85|679.75|688.82|679.72|2
1656786660000|2022-07-02 18:31:00|688.83|679.73|688.86|679.76|688.86|679.76|688.83|679.73|6
1656786670000|2022-07-02 18:31:10|688.84|679.74|688.85|679.75|688.86|679.76|688.84|679.74|5
1656786680000|2022-07-02 18:31:20|688.87|679.77|688.88|679.78|688.89|679.79|688.86|679.76|5
1656786690000|2022-07-02 18:31:30|688.85|679.75|688.85|679.75|688.85|679.75|688.82|679.72|4
1656786700000|2022-07-02 18:31:40|688.82|679.72|688.82|679.72|688.83|679.73|688.82|679.72|3
1656786710000|2022-07-02 18:31:50|688.9|679.8|688.9|679.8|688.91|679.81|688.89|679.79|11
1656786720000|2022-07-02 18:32:00|688.78|679.68|688.79|679.69|688.79|679.69|688.78|679.68|2
1656786730000|2022-07-02 18:32:10|688.8|679.7|688.91|679.81|688.92|679.82|688.8|679.7|5
1656786740000|2022-07-02 18:32:20|689.03|679.93|689.06|679.96|689.06|679.96|688.96|679.86|11
1656786750000|2022-07-02 18:32:30|689.07|679.97|689.1|680|689.12|680.02|689.06|679.96|9
1656786760000|2022-07-02 18:32:40|689.11|680.01|689.13|680.03|689.21|680.11|689.09|679.99|13
1656786770000|2022-07-02 18:32:50|689.12|680.02|689.18|680.08|689.18|680.08|689.12|680.02|5
1656786780000|2022-07-02 18:33:00|689.12|680.02|688.94|679.84|689.24|680.14|688.86|679.76|23
1656786790000|2022-07-02 18:33:10|688.93|679.83|688.87|679.77|688.99|679.89|688.87|679.77|4
1656786800000|2022-07-02 18:33:20|688.89|679.79|688.86|679.76|688.89|679.79|688.86|679.76|5
1656786810000|2022-07-02 18:33:30|688.88|679.78|688.84|679.74|688.88|679.78|688.84|679.74|6
1656786820000|2022-07-02 18:33:40|688.87|679.77|688.83|679.73|688.87|679.77|688.82|679.72|5
1656786840000|2022-07-02 18:34:00|688.84|679.74|688.86|679.76|688.86|679.76|688.84|679.74|9
1656786850000|2022-07-02 18:34:10|688.84|679.74|688.84|679.74|688.86|679.76|688.84|679.74|3
1656786860000|2022-07-02 18:34:20|688.83|679.73|688.83|679.73|688.83|679.73|688.83|679.73|1
1656786870000|2022-07-02 18:34:30|688.84|679.74|688.84|679.74|688.86|679.76|688.8|679.7|10
1656786880000|2022-07-02 18:34:40|688.82|679.72|688.82|679.72|688.82|679.72|688.82|679.72|1
1656786890000|2022-07-02 18:34:50|688.83|679.73|688.97|679.87|689.12|680.02|688.83|679.73|13
1656786900000|2022-07-02 18:35:00|688.91|679.81|688.99|679.89|689.1|680|688.91|679.81|13
1656786910000|2022-07-02 18:35:10|689|679.9|689|679.9|689|679.9|689|679.9|1
1656786920000|2022-07-02 18:35:20|689.04|679.94|688.86|679.76|689.07|679.97|688.86|679.76|14
1656786930000|2022-07-02 18:35:30|688.88|679.78|688.86|679.76|688.9|679.8|688.86|679.76|6
1656786940000|2022-07-02 18:35:40|688.89|679.79|688.84|679.74|688.9|679.8|688.84|679.74|10
1656786950000|2022-07-02 18:35:50|688.66|679.56|688.31|679.21|688.66|679.56|688.24|679.14|14
1656786960000|2022-07-02 18:36:00|688.33|679.23|688.3|679.2|688.33|679.23|688.29|679.19|5
1656786970000|2022-07-02 18:36:10|688.29|679.19|688.32|679.22|688.32|679.22|688.29|679.19|2
1656786980000|2022-07-02 18:36:20|688.28|679.18|688.28|679.18|688.32|679.22|688.28|679.18|3
1656787000000|2022-07-02 18:36:40|688.21|679.11|688.13|679.03|688.21|679.11|688.13|679.03|5
1656787010000|2022-07-02 18:36:50|688.14|679.04|688.08|678.98|688.14|679.04|687.96|678.86|17
1656787020000|2022-07-02 18:37:00|688.15|679.05|688.15|679.05|688.15|679.05|688.15|679.05|1
1656787030000|2022-07-02 18:37:10|688.17|679.07|687.87|678.77|688.17|679.07|687.87|678.77|11
1656787040000|2022-07-02 18:37:20|687.88|678.78|687.9|678.8|687.93|678.83|687.88|678.78|7
1656787050000|2022-07-02 18:37:30|687.89|678.79|687.87|678.77|687.89|678.79|687.87|678.77|2
1656787070000|2022-07-02 18:37:50|687.88|678.78|687.93|678.83|687.93|678.83|687.87|678.77|6
1656787080000|2022-07-02 18:38:00|687.94|678.84|688.2|679.1|688.2|679.1|687.94|678.84|13
1656787090000|2022-07-02 18:38:10|688.21|679.11|688.13|679.03|688.24|679.14|688.09|678.99|13
1656787100000|2022-07-02 18:38:20|688.08|678.98|688.25|679.15|688.3|679.2|688.08|678.98|6
1656787110000|2022-07-02 18:38:30|688.16|679.06|688.16|679.06|688.17|679.07|688.07|678.97|5
1656787120000|2022-07-02 18:38:40|688.14|679.04|688.14|679.04|688.19|679.09|688.14|679.04|3
1656787130000|2022-07-02 18:38:50|688.19|679.09|688.2|679.1|688.24|679.14|688.14|679.04|7
1656787140000|2022-07-02 18:39:00|688.18|679.08|688.18|679.08|688.18|679.08|688.18|679.08|1
1656787150000|2022-07-02 18:39:10|688.11|679.01|688.15|679.05|688.15|679.05|688.1|679|3
1656787160000|2022-07-02 18:39:20|688.2|679.1|688.16|679.06|688.2|679.1|688.15|679.05|5
1656787170000|2022-07-02 18:39:30|688.15|679.05|688.16|679.06|688.22|679.12|688.15|679.05|9
1656787180000|2022-07-02 18:39:40|688.12|679.02|688.14|679.04|688.22|679.12|688.07|678.97|14
1656787190000|2022-07-02 18:39:50|688.09|678.99|688.2|679.1|688.24|679.14|688.03|678.93|5
1656787200000|2022-07-02 18:40:00|688.23|679.13|688.13|679.03|688.23|679.13|688.13|679.03|2
1656787210000|2022-07-02 18:40:10|688.14|679.04|688.14|679.04|688.15|679.05|688.14|679.04|3
1656787220000|2022-07-02 18:40:20|688.15|679.05|688.15|679.05|688.15|679.05|688.15|679.05|1
1656787230000|2022-07-02 18:40:30|688.14|679.04|687.97|678.87|688.14|679.04|687.9|678.8|10
1656787240000|2022-07-02 18:40:40|687.95|678.85|688.03|678.93|688.09|678.99|687.84|678.74|15
1656787250000|2022-07-02 18:40:50|687.98|678.88|688.27|679.17|688.27|679.17|687.98|678.88|5
1656787260000|2022-07-02 18:41:00|688.28|679.18|688.24|679.14|688.28|679.18|688.24|679.14|10
1656787270000|2022-07-02 18:41:10|688.25|679.15|688.12|679.02|688.25|679.15|688.12|679.02|7
1656787280000|2022-07-02 18:41:20|688.15|679.05|688.06|678.96|688.15|679.05|688.06|678.96|7
1656787290000|2022-07-02 18:41:30|688.09|678.99|688.07|678.97|688.12|679.02|688.06|678.96|6
1656787310000|2022-07-02 18:41:50|688.08|678.98|688.08|678.98|688.08|678.98|688.07|678.97|5
1656787320000|2022-07-02 18:42:00|688.06|678.96|688.06|678.96|688.06|678.96|688.06|678.96|1
1656787340000|2022-07-02 18:42:20|688.08|678.98|687.21|678.11|688.08|678.98|687.17|678.07|15
1656787350000|2022-07-02 18:42:30|687.22|678.12|687.21|678.11|687.3|678.2|687.2|678.1|13
1656787360000|2022-07-02 18:42:40|687.19|678.09|687.06|677.96|687.2|678.1|687.04|677.94|9
1656787370000|2022-07-02 18:42:50|687.04|677.94|687.05|677.95|687.09|677.99|687.04|677.94|6
1656787380000|2022-07-02 18:43:00|687.01|677.91|687.09|677.99|687.09|677.99|686.82|677.72|19
1656787390000|2022-07-02 18:43:10|687.08|677.98|687.13|678.03|687.22|678.12|687.01|677.91|14
1656787400000|2022-07-02 18:43:20|687.11|678.01|687.12|678.02|687.16|678.06|687.06|677.96|19
1656787410000|2022-07-02 18:43:30|687.09|677.99|687.06|677.96|687.1|678|687.06|677.96|8
1656787420000|2022-07-02 18:43:40|687.05|677.95|686.97|677.87|687.1|678|686.97|677.87|8
1656787430000|2022-07-02 18:43:50|686.96|677.86|686.94|677.84|686.96|677.86|686.87|677.77|8
1656787440000|2022-07-02 18:44:00|686.93|677.83|686.83|677.73|686.93|677.83|686.83|677.73|11
1656787450000|2022-07-02 18:44:10|686.8|677.7|686.79|677.69|686.8|677.7|686.79|677.69|6
1656787460000|2022-07-02 18:44:20|686.62|677.52|686.57|677.47|686.63|677.53|686.53|677.43|8
1656787470000|2022-07-02 18:44:30|686.51|677.41|686.51|677.41|686.51|677.41|686.51|677.41|1
1656787480000|2022-07-02 18:44:40|686.5|677.4|686.54|677.44|686.54|677.44|686.5|677.4|7
1656787490000|2022-07-02 18:44:50|686.53|677.43|686.52|677.42|686.53|677.43|686.51|677.41|12
1656787500000|2022-07-02 18:45:00|686.5|677.4|686.55|677.45|686.57|677.47|686.5|677.4|14
1656787510000|2022-07-02 18:45:10|686.56|677.46|686.1|677|686.56|677.46|686.1|677|8
1656787520000|2022-07-02 18:45:20|686.09|676.99|685.84|676.74|686.09|676.99|685.84|676.74|12
1656787530000|2022-07-02 18:45:30|685.85|676.75|686.03|676.93|686.11|677.01|685.85|676.75|21
1656787540000|2022-07-02 18:45:40|686.11|677.01|686.1|677|686.11|677.01|686.07|676.97|4
1656787550000|2022-07-02 18:45:50|686.07|676.97|685.87|676.77|686.07|676.97|685.87|676.77|14
1656787560000|2022-07-02 18:46:00|685.86|676.76|685.81|676.71|685.87|676.77|685.74|676.64|12
1656787570000|2022-07-02 18:46:10|685.82|676.72|685.79|676.69|685.82|676.72|685.79|676.69|2
1656787580000|2022-07-02 18:46:20|685.78|676.68|685.78|676.68|685.79|676.69|685.78|676.68|3
1656787590000|2022-07-02 18:46:30|685.76|676.66|685.95|676.85|685.95|676.85|685.75|676.65|12
1656787600000|2022-07-02 18:46:40|685.96|676.86|685.99|676.89|686.01|676.91|685.87|676.77|11
1656787610000|2022-07-02 18:46:50|686|676.9|685.99|676.89|686|676.9|685.98|676.88|4
1656787620000|2022-07-02 18:47:00|685.98|676.88|685.96|676.86|685.99|676.89|685.93|676.83|9
1656787630000|2022-07-02 18:47:10|685.95|676.85|685.94|676.84|685.95|676.85|685.93|676.83|6
1656787640000|2022-07-02 18:47:20|685.89|676.79|685.89|676.79|685.89|676.79|685.89|676.79|1
1656787650000|2022-07-02 18:47:30|685.87|676.77|685.85|676.75|685.87|676.77|685.85|676.75|5
1656787660000|2022-07-02 18:47:40|685.76|676.66|685.74|676.64|685.77|676.67|685.74|676.64|8
1656787680000|2022-07-02 18:48:00|685.73|676.63|685.74|676.64|685.74|676.64|685.72|676.62|6
1656787690000|2022-07-02 18:48:10|685.79|676.69|685.83|676.73|685.83|676.73|685.79|676.69|13
1656787700000|2022-07-02 18:48:20|685.81|676.71|686.74|677.64|686.75|677.65|685.81|676.71|20
1656787710000|2022-07-02 18:48:30|686.78|677.68|687.71|678.61|687.71|678.61|686.76|677.66|20
1656787720000|2022-07-02 18:48:40|687.72|678.62|687.24|678.14|687.72|678.62|687.24|678.14|14
1656787730000|2022-07-02 18:48:50|687.26|678.16|688.52|679.42|688.6|679.5|687.24|678.14|29
1656787740000|2022-07-02 18:49:00|688.64|679.54|689.52|680.42|689.64|680.54|688.64|679.54|27
1656787750000|2022-07-02 18:49:10|689.53|680.43|689.15|680.05|689.7|680.6|689.15|680.05|27
1656787760000|2022-07-02 18:49:20|689.13|680.03|689.18|680.08|689.22|680.12|689.12|680.02|24
1656787770000|2022-07-02 18:49:30|689.09|679.99|689.23|680.13|689.25|680.15|689.09|679.99|17
1656787780000|2022-07-02 18:49:40|689.2|680.1|688.4|679.3|689.2|680.1|688.37|679.27|24
1656787790000|2022-07-02 18:49:50|688.43|679.33|688.37|679.27|688.44|679.34|688.28|679.18|20
1656787800000|2022-07-02 18:50:00|688.38|679.28|688.33|679.23|688.41|679.31|688.25|679.15|9
1656787810000|2022-07-02 18:50:10|688.32|679.22|688.29|679.19|688.32|679.22|688.25|679.15|7
1656787820000|2022-07-02 18:50:20|688.28|679.18|687.9|678.8|688.28|679.18|687.9|678.8|16
1656787830000|2022-07-02 18:50:30|687.88|678.78|687.9|678.8|687.96|678.86|687.85|678.75|13
1656787840000|2022-07-02 18:50:40|687.89|678.79|689.19|680.09|689.22|680.12|687.89|678.79|26
1656787850000|2022-07-02 18:50:50|689.21|680.11|689.13|680.03|689.21|680.11|689.13|680.03|17
1656787860000|2022-07-02 18:51:00|689.14|680.04|689.08|679.98|689.14|680.04|689.07|679.97|12
1656787870000|2022-07-02 18:51:10|689.07|679.97|689.15|680.05|689.15|680.05|689.07|679.97|13
1656787880000|2022-07-02 18:51:20|689.19|680.09|689.9|680.8|689.95|680.85|689.19|680.09|27
1656787890000|2022-07-02 18:51:30|690.05|680.95|689.92|680.82|690.08|680.98|689.91|680.81|15
1656787900000|2022-07-02 18:51:40|689.95|680.85|689.98|680.88|690.05|680.95|689.95|680.85|14
1656787910000|2022-07-02 18:51:50|689.97|680.87|689.95|680.85|690|680.9|689.94|680.84|9
1656787920000|2022-07-02 18:52:00|689.94|680.84|691|681.9|691.03|681.93|689.94|680.84|26
1656787930000|2022-07-02 18:52:10|691.16|682.06|691.71|682.61|691.78|682.68|691.15|682.05|30
1656787940000|2022-07-02 18:52:20|691.65|682.55|692.07|682.97|692.29|683.19|691.65|682.55|22
1656787950000|2022-07-02 18:52:30|692.06|682.96|691.95|682.85|692.06|682.96|691.89|682.79|18
1656787960000|2022-07-02 18:52:40|691.94|682.84|691.95|682.85|692.07|682.97|691.91|682.81|19
1656787970000|2022-07-02 18:52:50|691.94|682.84|691.11|682.01|691.94|682.84|691.1|682|13
1656787980000|2022-07-02 18:53:00|691.15|682.05|690.91|681.81|691.33|682.23|690.91|681.81|26
1656787990000|2022-07-02 18:53:10|690.9|681.8|691.26|682.16|691.26|682.16|690.9|681.8|26
1656788000000|2022-07-02 18:53:20|691.28|682.18|691.63|682.53|691.66|682.56|691.21|682.11|14
1656788010000|2022-07-02 18:53:30|691.64|682.54|691.66|682.56|691.7|682.6|691.63|682.53|15
1656788020000|2022-07-02 18:53:40|691.67|682.57|691.68|682.58|691.69|682.59|691.64|682.54|16
1656788030000|2022-07-02 18:53:50|691.65|682.55|694.56|685.46|694.56|685.46|691.65|682.55|20
1656788040000|2022-07-02 18:54:00|694.52|685.42|693.77|684.67|694.72|685.62|693.74|684.64|25
1656788050000|2022-07-02 18:54:10|693.75|684.65|693.14|684.04|693.75|684.65|693.13|684.03|16
1656788060000|2022-07-02 18:54:20|693.13|684.03|693.03|683.93|693.13|684.03|692.98|683.88|24
1656788070000|2022-07-02 18:54:30|693.02|683.92|692.97|683.87|693.04|683.94|692.97|683.87|16
1656788080000|2022-07-02 18:54:40|692.96|683.86|692.31|683.21|692.96|683.86|692.29|683.19|19
1656788090000|2022-07-02 18:54:50|692.32|683.22|692.04|682.94|692.32|683.22|692.04|682.94|20
1656788100000|2022-07-02 18:55:00|692.05|682.95|691.9|682.8|692.07|682.97|691.89|682.79|15
1656788110000|2022-07-02 18:55:10|691.87|682.77|692.26|683.16|692.26|683.16|691.86|682.76|21
1656788120000|2022-07-02 18:55:20|692.24|683.14|692.11|683.01|692.6|683.5|692.11|683.01|25
1656788130000|2022-07-02 18:55:30|692.1|683|692.05|682.95|692.15|683.05|691.89|682.79|17
1656788140000|2022-07-02 18:55:40|692.03|682.93|691.89|682.79|692.11|683.01|691.89|682.79|20
1656788150000|2022-07-02 18:55:50|691.92|682.82|692.05|682.95|692.16|683.06|691.91|682.81|27
1656788160000|2022-07-02 18:56:00|692.04|682.94|691.83|682.73|692.04|682.94|691.83|682.73|16
1656788170000|2022-07-02 18:56:10|691.84|682.74|691.22|682.12|691.85|682.75|691.21|682.11|11
1656788180000|2022-07-02 18:56:20|691.24|682.14|690.91|681.81|691.28|682.18|690.91|681.81|17
1656788190000|2022-07-02 18:56:30|690.94|681.84|690.54|681.44|691.03|681.93|690.18|681.08|28
1656788200000|2022-07-02 18:56:40|690.55|681.45|691.38|682.28|691.53|682.43|690.55|681.45|28
1656788210000|2022-07-02 18:56:50|691.51|682.41|691.5|682.4|691.55|682.45|691.42|682.32|22
1656788220000|2022-07-02 18:57:00|691.38|682.28|691.24|682.14|691.55|682.45|691.1|682|15
1656788230000|2022-07-02 18:57:10|691.23|682.13|690.77|681.67|691.23|682.13|690.63|681.53|21
1656788240000|2022-07-02 18:57:20|690.76|681.66|690.85|681.75|690.85|681.75|690.75|681.65|9
1656788250000|2022-07-02 18:57:30|690.82|681.72|690.89|681.79|690.89|681.79|690.8|681.7|13
1656788260000|2022-07-02 18:57:40|690.9|681.8|691.05|681.95|691.08|681.98|690.89|681.79|11
1656788270000|2022-07-02 18:57:50|691.03|681.93|691.04|681.94|691.06|681.96|691.03|681.93|9
1656788280000|2022-07-02 18:58:00|691.03|681.93|690.91|681.81|691.04|681.94|690.91|681.81|8
1656788290000|2022-07-02 18:58:10|690.93|681.83|691.01|681.91|691.07|681.97|690.93|681.83|19
1656788300000|2022-07-02 18:58:20|691.02|681.92|691|681.9|691.07|681.97|690.96|681.86|13
1656788310000|2022-07-02 18:58:30|690.99|681.89|690.94|681.84|691|681.9|690.94|681.84|3
1656788320000|2022-07-02 18:58:40|690.96|681.86|690.98|681.88|691|681.9|690.96|681.86|6
1656788330000|2022-07-02 18:58:50|690.96|681.86|691.06|681.96|691.08|681.98|690.96|681.86|13
1656788340000|2022-07-02 18:59:00|691.05|681.95|691.76|682.66|691.76|682.66|691.01|681.91|18
1656788350000|2022-07-02 18:59:10|691.82|682.72|691.88|682.78|691.88|682.78|691.79|682.69|9
1656788360000|2022-07-02 18:59:20|691.87|682.77|691.88|682.78|692.02|682.92|691.82|682.72|16
1656788370000|2022-07-02 18:59:30|691.9|682.8|691.93|682.83|691.93|682.83|691.9|682.8|9
1656788380000|2022-07-02 18:59:40|691.92|682.82|691.92|682.82|691.92|682.82|691.89|682.79|8
1656788390000|2022-07-02 18:59:50|691.9|682.8|691.67|682.57|691.9|682.8|691.65|682.55|9
1656788400000|2022-07-02 19:00:00|691.68|682.58|691.93|682.83|691.95|682.85|691.68|682.58|14
1656788410000|2022-07-02 19:00:10|691.9|682.8|691.98|682.88|692|682.9|691.9|682.8|8
1656788420000|2022-07-02 19:00:20|691.97|682.87|691.95|682.85|691.98|682.88|691.94|682.84|12
1656788430000|2022-07-02 19:00:30|691.96|682.86|692.14|683.04|692.18|683.08|691.96|682.86|16
1656788440000|2022-07-02 19:00:40|692.15|683.05|692.27|683.17|692.27|683.17|692.02|682.92|21
1656788450000|2022-07-02 19:00:50|692.28|683.18|692.01|682.91|692.28|683.18|691.97|682.87|14
1656788460000|2022-07-02 19:01:00|691.99|682.89|691.78|682.68|691.99|682.89|691.77|682.67|8
1656788470000|2022-07-02 19:01:10|691.8|682.7|691.82|682.72|691.82|682.72|691.78|682.68|9
1656788480000|2022-07-02 19:01:20|691.83|682.73|691.87|682.77|691.93|682.83|691.78|682.68|13
1656788490000|2022-07-02 19:01:30|691.89|682.79|692.12|683.02|692.12|683.02|691.87|682.77|9
1656788500000|2022-07-02 19:01:40|692.1|683|692.1|683|692.21|683.11|692.1|683|11
1656788510000|2022-07-02 19:01:50|692.09|682.99|692.61|683.51|692.63|683.53|692.01|682.91|20
1656788520000|2022-07-02 19:02:00|692.62|683.52|692.78|683.68|692.78|683.68|692.52|683.42|13
1656788530000|2022-07-02 19:02:10|692.76|683.66|692.74|683.64|692.76|683.66|692.69|683.59|11
1656788540000|2022-07-02 19:02:20|692.73|683.63|692.79|683.69|692.83|683.73|692.73|683.63|16
1656788550000|2022-07-02 19:02:30|692.8|683.7|692.84|683.74|692.87|683.77|692.79|683.69|7
1656788560000|2022-07-02 19:02:40|692.91|683.81|692.93|683.83|692.93|683.83|692.91|683.81|2
1656788570000|2022-07-02 19:02:50|692.94|683.84|693.48|684.38|693.67|684.57|692.94|683.84|22
1656788580000|2022-07-02 19:03:00|693.52|684.42|693.9|684.8|693.92|684.82|693.52|684.42|16
1656788590000|2022-07-02 19:03:10|693.89|684.79|693.81|684.71|693.9|684.8|693.8|684.7|10
1656788600000|2022-07-02 19:03:20|693.82|684.72|694|684.9|694.13|685.03|693.81|684.71|23
1656788610000|2022-07-02 19:03:30|693.99|684.89|693.76|684.66|693.99|684.89|693.73|684.63|12
1656788620000|2022-07-02 19:03:40|693.73|684.63|693.79|684.69|693.87|684.77|693.73|684.63|12
1656788630000|2022-07-02 19:03:50|693.76|684.66|693.87|684.77|693.87|684.77|693.7|684.6|17
1656788640000|2022-07-02 19:04:00|693.79|684.69|693.76|684.66|693.86|684.76|693.71|684.61|13
1656788650000|2022-07-02 19:04:10|693.78|684.68|693.97|684.87|694.06|684.96|693.76|684.66|16
1656788660000|2022-07-02 19:04:20|693.95|684.85|694.07|684.97|694.11|685.01|693.95|684.85|4
1656788670000|2022-07-02 19:04:30|694.11|685.01|694.13|685.03|694.13|685.03|693.96|684.86|11
1656788680000|2022-07-02 19:04:40|694.1|685|694.88|685.78|694.92|685.82|694.07|684.97|24
1656788690000|2022-07-02 19:04:50|694.72|685.62|694.84|685.74|694.87|685.77|694.71|685.61|20
1656788700000|2022-07-02 19:05:00|694.85|685.75|695.01|685.91|695.01|685.91|694.85|685.75|15
1656788710000|2022-07-02 19:05:10|694.99|685.89|694.84|685.74|695.03|685.93|694.83|685.73|14
1656788720000|2022-07-02 19:05:20|694.85|685.75|694.95|685.85|694.95|685.85|694.83|685.73|12
1656788730000|2022-07-02 19:05:30|695.02|685.92|694.99|685.89|695.16|686.06|694.97|685.87|23
1656788740000|2022-07-02 19:05:40|695|685.9|693.94|684.84|695.02|685.92|693.94|684.84|23
1656788750000|2022-07-02 19:05:50|693.96|684.86|693.97|684.87|694.09|684.99|693.94|684.84|15
1656788760000|2022-07-02 19:06:00|693.93|684.83|693.87|684.77|693.96|684.86|693.86|684.76|8
1656788770000|2022-07-02 19:06:10|693.64|684.54|693.29|684.19|693.64|684.54|693.11|684.01|17
1656788780000|2022-07-02 19:06:20|693.12|684.02|693.25|684.15|693.26|684.16|693.11|684.01|10
1656788790000|2022-07-02 19:06:30|693.19|684.09|693.17|684.07|693.26|684.16|693.05|683.95|16
1656788800000|2022-07-02 19:06:40|693.2|684.1|693|683.9|693.2|684.1|693|683.9|16
1656788810000|2022-07-02 19:06:50|693.02|683.92|693.09|683.99|693.17|684.07|693.02|683.92|16
1656788820000|2022-07-02 19:07:00|693.08|683.98|692.91|683.81|693.08|683.98|692.91|683.81|12
1656788830000|2022-07-02 19:07:10|692.93|683.83|692.96|683.86|693.11|684.01|692.93|683.83|20
1656788840000|2022-07-02 19:07:20|692.98|683.88|692.98|683.88|693|683.9|692.96|683.86|4
1656788850000|2022-07-02 19:07:30|692.94|683.84|692.95|683.85|692.96|683.86|692.94|683.84|3
1656788860000|2022-07-02 19:07:40|692.94|683.84|692.21|683.11|692.95|683.85|692.21|683.11|16
1656788870000|2022-07-02 19:07:50|692.2|683.1|692.18|683.08|692.24|683.14|692.16|683.06|13
1656788880000|2022-07-02 19:08:00|692.17|683.07|692.63|683.53|692.63|683.53|692.09|682.99|19
1656788890000|2022-07-02 19:08:10|692.72|683.62|692.77|683.67|692.77|683.67|692.68|683.58|4
1656788900000|2022-07-02 19:08:20|692.72|683.62|692.84|683.74|692.86|683.76|692.71|683.61|13
1656788910000|2022-07-02 19:08:30|692.83|683.73|692.82|683.72|692.83|683.73|692.81|683.71|3
1656788920000|2022-07-02 19:08:40|692.83|683.73|692.83|683.73|692.85|683.75|692.83|683.73|6
1656788930000|2022-07-02 19:08:50|692.85|683.75|692.8|683.7|692.85|683.75|692.79|683.69|8
1656788940000|2022-07-02 19:09:00|692.79|683.69|692.82|683.72|692.83|683.73|692.78|683.68|14
1656788950000|2022-07-02 19:09:10|692.83|683.73|693.09|683.99|693.09|683.99|692.77|683.67|19
1656788960000|2022-07-02 19:09:20|693|683.9|693.1|684|693.13|684.03|692.97|683.87|20
1656788970000|2022-07-02 19:09:30|693.09|683.99|693.1|684|693.13|684.03|693.07|683.97|18
1656788980000|2022-07-02 19:09:40|693.17|684.07|693.14|684.04|693.19|684.09|693.05|683.95|14
1656788990000|2022-07-02 19:09:50|693.11|684.01|693.06|683.96|693.11|684.01|693.04|683.94|10
1656789000000|2022-07-02 19:10:00|693.08|683.98|693.12|684.02|693.22|684.12|693.05|683.95|30
1656789010000|2022-07-02 19:10:10|693.13|684.03|693.11|684.01|693.22|684.12|693.08|683.98|19
1656789020000|2022-07-02 19:10:20|693.12|684.02|693.07|683.97|693.13|684.03|693.06|683.96|20
1656789030000|2022-07-02 19:10:30|693.08|683.98|692.94|683.84|693.09|683.99|692.93|683.83|23
1656789040000|2022-07-02 19:10:40|692.95|683.85|692.77|683.67|692.96|683.86|692.74|683.64|14
1656789050000|2022-07-02 19:10:50|692.8|683.7|692.8|683.7|692.82|683.72|692.79|683.69|6
1656789060000|2022-07-02 19:11:00|692.79|683.69|692.75|683.65|692.8|683.7|692.74|683.64|7
1656789070000|2022-07-02 19:11:10|692.76|683.66|692.75|683.65|692.77|683.67|692.75|683.65|5
1656789080000|2022-07-02 19:11:20|692.74|683.64|692.21|683.11|692.76|683.66|692.21|683.11|11
1656789090000|2022-07-02 19:11:30|692.19|683.09|692.02|682.92|692.22|683.12|691.97|682.87|14
1656789100000|2022-07-02 19:11:40|691.97|682.87|691.74|682.64|691.97|682.87|691.74|682.64|14
1656789110000|2022-07-02 19:11:50|691.75|682.65|691.76|682.66|691.76|682.66|691.74|682.64|7
1656789120000|2022-07-02 19:12:00|691.77|682.67|691.73|682.63|691.77|682.67|691.72|682.62|9
1656789130000|2022-07-02 19:12:10|691.74|682.64|691.83|682.73|691.83|682.73|691.7|682.6|7
1656789140000|2022-07-02 19:12:20|691.84|682.74|691.88|682.78|691.88|682.78|691.68|682.58|12
1656789150000|2022-07-02 19:12:30|691.81|682.71|691.89|682.79|691.92|682.82|691.68|682.58|11
1656789160000|2022-07-02 19:12:40|691.87|682.77|691.91|682.81|691.95|682.85|691.85|682.75|8
1656789170000|2022-07-02 19:12:50|691.94|682.84|691.85|682.75|691.94|682.84|691.82|682.72|12
1656789180000|2022-07-02 19:13:00|691.86|682.76|691.78|682.68|691.86|682.76|691.74|682.64|6
1656789190000|2022-07-02 19:13:10|691.77|682.67|691.76|682.66|691.78|682.68|691.74|682.64|4
1656789200000|2022-07-02 19:13:20|691.77|682.67|691.76|682.66|691.77|682.67|691.76|682.66|2
1656789210000|2022-07-02 19:13:30|691.77|682.67|691.84|682.74|691.84|682.74|691.77|682.67|8
1656789220000|2022-07-02 19:13:40|691.96|682.86|691.92|682.82|692.03|682.93|691.91|682.81|17
1656789230000|2022-07-02 19:13:50|691.93|682.83|691.94|682.84|691.95|682.85|691.89|682.79|10
1656789240000|2022-07-02 19:14:00|691.95|682.85|691.84|682.74|691.99|682.89|691.81|682.71|9
1656789250000|2022-07-02 19:14:10|691.83|682.73|692.13|683.03|692.13|683.03|691.82|682.72|15
1656789260000|2022-07-02 19:14:20|692.12|683.02|692.72|683.62|692.72|683.62|692.06|682.96|18
1656789270000|2022-07-02 19:14:30|692.71|683.61|692.64|683.54|692.71|683.61|692.64|683.54|9
1656789280000|2022-07-02 19:14:40|692.75|683.65|692.71|683.61|692.75|683.65|692.71|683.61|5
1656789290000|2022-07-02 19:14:50|692.7|683.6|692.7|683.6|692.7|683.6|692.7|683.6|1
1656789300000|2022-07-02 19:15:00|692.72|683.62|692.83|683.73|692.83|683.73|691.93|682.83|26
1656789310000|2022-07-02 19:15:10|692.77|683.67|692.74|683.64|692.81|683.71|692.65|683.55|18
1656789320000|2022-07-02 19:15:20|692.75|683.65|692.74|683.64|692.75|683.65|692.73|683.63|3
1656789330000|2022-07-02 19:15:30|692.72|683.62|692.7|683.6|692.72|683.62|692.7|683.6|2
1656789340000|2022-07-02 19:15:40|692.71|683.61|692.7|683.6|692.71|683.61|692.7|683.6|2
1656789350000|2022-07-02 19:15:50|692.67|683.57|692.3|683.2|692.67|683.57|692.15|683.05|9
1656789360000|2022-07-02 19:16:00|692.31|683.21|692.65|683.55|692.69|683.59|692.28|683.18|13
1656789370000|2022-07-02 19:16:10|692.69|683.59|692.77|683.67|692.83|683.73|692.54|683.44|23
1656789380000|2022-07-02 19:16:20|692.83|683.73|692.81|683.71|692.84|683.74|692.8|683.7|6
1656789390000|2022-07-02 19:16:30|692.8|683.7|692.8|683.7|692.81|683.71|692.8|683.7|3
1656789400000|2022-07-02 19:16:40|692.81|683.71|692.83|683.73|692.86|683.76|692.79|683.69|8
1656789410000|2022-07-02 19:16:50|692.81|683.71|692.83|683.73|692.85|683.75|692.79|683.69|9
1656789420000|2022-07-02 19:17:00|692.84|683.74|692.83|683.73|692.85|683.75|692.8|683.7|13
1656789430000|2022-07-02 19:17:10|692.82|683.72|692.83|683.73|692.85|683.75|692.82|683.72|8
1656789440000|2022-07-02 19:17:20|692.85|683.75|692.61|683.51|692.85|683.75|692.61|683.51|8
1656789450000|2022-07-02 19:17:30|692.56|683.46|692.35|683.25|692.56|683.46|692.21|683.11|26
1656789460000|2022-07-02 19:17:40|692.32|683.22|692.21|683.11|692.35|683.25|692.21|683.11|9
1656789470000|2022-07-02 19:17:50|692.25|683.15|692.2|683.1|692.25|683.15|692.12|683.02|18
1656789480000|2022-07-02 19:18:00|692.17|683.07|692.15|683.05|692.17|683.07|692.12|683.02|11
1656789490000|2022-07-02 19:18:10|692.16|683.06|691.93|682.83|692.16|683.06|691.93|682.83|8
1656789500000|2022-07-02 19:18:20|692.02|682.92|692.01|682.91|692.07|682.97|692.01|682.91|10
1656789510000|2022-07-02 19:18:30|692.02|682.92|691.97|682.87|692.05|682.95|691.93|682.83|10
1656789520000|2022-07-02 19:18:40|691.99|682.89|692.05|682.95|692.05|682.95|691.99|682.89|2
1656789530000|2022-07-02 19:18:50|692.08|682.98|691.99|682.89|692.08|682.98|691.97|682.87|7
1656789540000|2022-07-02 19:19:00|692.01|682.91|691.97|682.87|692.08|682.98|691.97|682.87|8
1656789550000|2022-07-02 19:19:10|691.99|682.89|691.93|682.83|692.03|682.93|691.93|682.83|10
1656789560000|2022-07-02 19:19:20|691.81|682.71|691.7|682.6|691.81|682.71|691.59|682.49|15
1656789570000|2022-07-02 19:19:30|691.69|682.59|691.6|682.5|691.76|682.66|691.6|682.5|11
1656789580000|2022-07-02 19:19:40|691.65|682.55|691.73|682.63|691.74|682.64|691.64|682.54|4
1656789590000|2022-07-02 19:19:50|691.75|682.65|691.78|682.68|691.81|682.71|691.72|682.62|9
1656789600000|2022-07-02 19:20:00|691.76|682.66|691.86|682.76|691.91|682.81|691.75|682.65|16
1656789610000|2022-07-02 19:20:10|691.88|682.78|691.85|682.75|691.88|682.78|691.83|682.73|18
1656789620000|2022-07-02 19:20:20|691.83|682.73|691.76|682.66|691.84|682.74|691.75|682.65|5
1656789630000|2022-07-02 19:20:30|691.77|682.67|691.76|682.66|691.77|682.67|691.76|682.66|2
1656789640000|2022-07-02 19:20:40|691.77|682.67|691.87|682.77|691.87|682.77|691.77|682.67|8
1656789650000|2022-07-02 19:20:50|691.85|682.75|691.95|682.85|691.98|682.88|691.85|682.75|7
1656789660000|2022-07-02 19:21:00|691.93|682.83|690.99|681.89|691.93|682.83|690.95|681.85|22
1656789670000|2022-07-02 19:21:10|690.97|681.87|690.89|681.79|691.15|682.05|690.89|681.79|14
1656789680000|2022-07-02 19:21:20|690.88|681.78|690.25|681.15|690.91|681.81|690.23|681.13|17
1656789690000|2022-07-02 19:21:30|690.27|681.17|689.84|680.74|690.34|681.24|689.84|680.74|23
1656789700000|2022-07-02 19:21:40|689.85|680.75|689.33|680.23|689.85|680.75|689.33|680.23|14
1656789710000|2022-07-02 19:21:50|689.31|680.21|688.95|679.85|689.31|680.21|688.92|679.82|16
1656789720000|2022-07-02 19:22:00|688.94|679.84|688.87|679.77|688.97|679.87|688.74|679.64|15
1656789730000|2022-07-02 19:22:10|688.74|679.64|688.18|679.08|688.79|679.69|688.15|679.05|26
1656789740000|2022-07-02 19:22:20|688.2|679.1|687.99|678.89|688.24|679.14|687.99|678.89|17
1656789750000|2022-07-02 19:22:30|688|678.9|687.86|678.76|688.01|678.91|687.85|678.75|14
1656789760000|2022-07-02 19:22:40|687.87|678.77|687.87|678.77|687.89|678.79|687.85|678.75|7
1656789770000|2022-07-02 19:22:50|688.01|678.91|688.28|679.18|688.28|679.18|688.01|678.91|19
1656789780000|2022-07-02 19:23:00|688.25|679.15|688.22|679.12|688.25|679.15|688.15|679.05|13
1656789790000|2022-07-02 19:23:10|688.24|679.14|688.25|679.15|688.25|679.15|688.22|679.12|6
1656789800000|2022-07-02 19:23:20|688.22|679.12|688.24|679.14|688.25|679.15|688.22|679.12|3
1656789810000|2022-07-02 19:23:30|688.25|679.15|688.25|679.15|688.25|679.15|688.24|679.14|5
1656789820000|2022-07-02 19:23:40|688.24|679.14|688.24|679.14|688.24|679.14|688.24|679.14|1
1656789830000|2022-07-02 19:23:50|688.25|679.15|688.25|679.15|688.25|679.15|688.24|679.14|3
1656789840000|2022-07-02 19:24:00|688.24|679.14|688.02|678.92|688.26|679.16|688.02|678.92|15
1656789850000|2022-07-02 19:24:10|687.97|678.87|688.12|679.02|688.13|679.03|687.97|678.87|15
1656789860000|2022-07-02 19:24:20|688.16|679.06|688.29|679.19|688.29|679.19|688.06|678.96|22
1656789870000|2022-07-02 19:24:30|688.28|679.18|688.33|679.23|688.35|679.25|688.25|679.15|24
1656789880000|2022-07-02 19:24:40|688.34|679.24|688.3|679.2|688.36|679.26|688.28|679.18|19
1656789890000|2022-07-02 19:24:50|688.29|679.19|688.29|679.19|688.3|679.2|688.27|679.17|10
1656789900000|2022-07-02 19:25:00|688.3|679.2|688.25|679.15|688.3|679.2|688.25|679.15|6
1656789910000|2022-07-02 19:25:10|688.26|679.16|688.26|679.16|688.26|679.16|688.26|679.16|1
1656789920000|2022-07-02 19:25:20|688.25|679.15|688.27|679.17|688.27|679.17|688.25|679.15|5
1656789930000|2022-07-02 19:25:30|688.29|679.19|688.28|679.18|688.29|679.19|688.28|679.18|4
1656789950000|2022-07-02 19:25:50|688.27|679.17|688.28|679.18|688.28|679.18|688.26|679.16|8
1656789960000|2022-07-02 19:26:00|688.29|679.19|688.27|679.17|688.29|679.19|688.26|679.16|4
1656789970000|2022-07-02 19:26:10|688.26|679.16|688.23|679.13|688.27|679.17|688.2|679.1|13
1656789980000|2022-07-02 19:26:20|688.24|679.14|688.29|679.19|688.29|679.19|688.12|679.02|25
1656789990000|2022-07-02 19:26:30|688.27|679.17|688.27|679.17|688.31|679.21|688.22|679.12|26
1656790000000|2022-07-02 19:26:40|688.28|679.18|688.3|679.2|688.3|679.2|688.24|679.14|13
1656790020000|2022-07-02 19:27:00|688.29|679.19|688.96|679.86|688.96|679.86|688.29|679.19|19
1656790030000|2022-07-02 19:27:10|688.99|679.89|689.72|680.62|689.73|680.63|688.91|679.81|19
1656790040000|2022-07-02 19:27:20|689.66|680.56|689.18|680.08|689.66|680.56|689.18|680.08|11
1656790050000|2022-07-02 19:27:30|689.17|680.07|689.1|680|689.19|680.09|689.08|679.98|10
1656790060000|2022-07-02 19:27:40|689.11|680.01|688.98|679.88|689.12|680.02|688.96|679.86|13
1656790070000|2022-07-02 19:27:50|688.97|679.87|688.13|679.03|688.97|679.87|688.13|679.03|19
1656790080000|2022-07-02 19:28:00|688.12|679.02|687.99|678.89|688.12|679.02|687.97|678.87|15
1656790090000|2022-07-02 19:28:10|687.97|678.87|687.3|678.2|688.14|679.04|687.27|678.17|22
1656790100000|2022-07-02 19:28:20|687.24|678.14|687.24|678.14|687.28|678.18|687.16|678.06|27
1656790110000|2022-07-02 19:28:30|687.27|678.17|687.26|678.16|687.27|678.17|687.21|678.11|21
1656790120000|2022-07-02 19:28:40|687.27|678.17|687.69|678.59|687.75|678.65|687.27|678.17|16
1656790130000|2022-07-02 19:28:50|687.72|678.62|687.79|678.69|687.79|678.69|687.72|678.62|16
1656790140000|2022-07-02 19:29:00|687.76|678.66|687.12|678.02|687.79|678.69|687.11|678.01|25
1656790150000|2022-07-02 19:29:10|687.1|678|686.91|677.81|687.14|678.04|686.9|677.8|24
1656790160000|2022-07-02 19:29:20|686.89|677.79|686.91|677.81|686.91|677.81|686.88|677.78|6
1656790170000|2022-07-02 19:29:30|686.9|677.8|686.87|677.77|686.91|677.81|686.86|677.76|14
1656790180000|2022-07-02 19:29:40|686.86|677.76|686.67|677.57|686.86|677.76|686.3|677.2|11
1656790190000|2022-07-02 19:29:50|686.71|677.61|686.64|677.54|686.71|677.61|686.61|677.51|11
1656790200000|2022-07-02 19:30:00|686.62|677.52|687.6|678.5|687.6|678.5|686.61|677.51|22
1656790210000|2022-07-02 19:30:10|687.58|678.48|688.73|679.63|688.76|679.66|687.58|678.48|28
1656790220000|2022-07-02 19:30:20|688.74|679.64|688.06|678.96|688.74|679.64|688.05|678.95|19
1656790230000|2022-07-02 19:30:30|688.05|678.95|687.79|678.69|688.05|678.95|687.79|678.69|6
1656790240000|2022-07-02 19:30:40|687.8|678.7|687.86|678.76|687.86|678.76|687.8|678.7|9
1656790250000|2022-07-02 19:30:50|687.87|678.77|688.67|679.57|688.74|679.64|687.87|678.77|22
1656790260000|2022-07-02 19:31:00|688.68|679.58|688.79|679.69|688.82|679.72|688.68|679.58|5
1656790270000|2022-07-02 19:31:10|688.82|679.72|688.82|679.72|688.82|679.72|688.79|679.69|5
1656790280000|2022-07-02 19:31:20|688.79|679.69|688.83|679.73|688.88|679.78|688.79|679.69|16
1656790290000|2022-07-02 19:31:30|688.92|679.82|688.91|679.81|688.92|679.82|688.8|679.7|8
1656790300000|2022-07-02 19:31:40|688.93|679.83|688.93|679.83|688.93|679.83|688.92|679.82|7
1656790310000|2022-07-02 19:31:50|688.92|679.82|688.92|679.82|688.92|679.82|688.92|679.82|1
1656790320000|2022-07-02 19:32:00|688.93|679.83|688.89|679.79|688.93|679.83|688.85|679.75|12
1656790330000|2022-07-02 19:32:10|688.87|679.77|688.23|679.13|688.89|679.79|688.2|679.1|17
1656790340000|2022-07-02 19:32:20|688.22|679.12|687.91|678.81|688.22|679.12|687.91|678.81|21
1656790350000|2022-07-02 19:32:30|687.92|678.82|687.13|678.03|687.92|678.82|687.12|678.02|21
1656790360000|2022-07-02 19:32:40|687.18|678.08|686.32|677.22|687.18|678.08|686.32|677.22|20
1656790370000|2022-07-02 19:32:50|686.31|677.21|686.24|677.14|686.67|677.57|686.15|677.05|24
1656790380000|2022-07-02 19:33:00|686.28|677.18|686.3|677.2|686.31|677.21|686.27|677.17|14
1656790390000|2022-07-02 19:33:10|686.31|677.21|686.88|677.78|686.88|677.78|686.31|677.21|23
1656790400000|2022-07-02 19:33:20|686.86|677.76|686.78|677.68|686.88|677.78|686.78|677.68|15
1656790410000|2022-07-02 19:33:30|686.8|677.7|686.77|677.67|686.8|677.7|686.74|677.64|12
1656790420000|2022-07-02 19:33:40|686.78|677.68|686.76|677.66|686.94|677.84|686.76|677.66|15
1656790430000|2022-07-02 19:33:50|686.38|677.28|686.71|677.61|686.72|677.62|686.27|677.17|22
1656790440000|2022-07-02 19:34:00|686.66|677.56|686.35|677.25|686.77|677.67|686.35|677.25|21
1656790450000|2022-07-02 19:34:10|686.65|677.55|686.66|677.56|686.73|677.63|686.56|677.46|10
1656790460000|2022-07-02 19:34:20|686.72|677.62|686.61|677.51|686.79|677.69|686.61|677.51|7
1656790470000|2022-07-02 19:34:30|686.72|677.62|686.8|677.7|686.8|677.7|686.67|677.57|11
1656790480000|2022-07-02 19:34:40|686.81|677.71|686.84|677.74|686.84|677.74|686.8|677.7|4
1656790490000|2022-07-02 19:34:50|686.85|677.75|687.01|677.91|687.02|677.92|686.85|677.75|8
1656790500000|2022-07-02 19:35:00|687.09|677.99|687.05|677.95|687.1|678|687.05|677.95|6
1656790510000|2022-07-02 19:35:10|687.04|677.94|686.94|677.84|687.06|677.96|686.94|677.84|8
1656790520000|2022-07-02 19:35:20|686.95|677.85|686.95|677.85|686.95|677.85|686.95|677.85|1
1656790530000|2022-07-02 19:35:30|686.94|677.84|686.87|677.77|686.94|677.84|686.87|677.77|2
1656790540000|2022-07-02 19:35:40|686.88|677.78|686.92|677.82|686.92|677.82|686.87|677.77|5
1656790550000|2022-07-02 19:35:50|686.9|677.8|686.98|677.88|687.03|677.93|686.9|677.8|6
1656790560000|2022-07-02 19:36:00|686.99|677.89|687.11|678.01|687.11|678.01|686.98|677.88|25
1656790570000|2022-07-02 19:36:10|687.1|678|687.83|678.73|687.83|678.73|687.09|677.99|19
1656790580000|2022-07-02 19:36:20|687.82|678.72|687.88|678.78|687.95|678.85|687.8|678.7|15
1656790590000|2022-07-02 19:36:30|687.85|678.75|686.98|677.88|687.86|678.76|686.98|677.88|21
1656790600000|2022-07-02 19:36:40|686.97|677.87|687.68|678.58|687.76|678.66|686.86|677.76|18
1656790610000|2022-07-02 19:36:50|687.69|678.59|687.93|678.83|687.93|678.83|687.69|678.59|15
1656790620000|2022-07-02 19:37:00|687.97|678.87|688.13|679.03|688.17|679.07|687.95|678.85|20
1656790630000|2022-07-02 19:37:10|688.12|679.02|687.95|678.85|688.13|679.03|687.95|678.85|10
1656790640000|2022-07-02 19:37:20|687.92|678.82|687.84|678.74|687.96|678.86|687.84|678.74|12
1656790650000|2022-07-02 19:37:30|687.85|678.75|687.96|678.86|687.98|678.88|687.85|678.75|5
1656790660000|2022-07-02 19:37:40|687.95|678.85|688.06|678.96|688.07|678.97|687.95|678.85|10
1656790670000|2022-07-02 19:37:50|688.05|678.95|688.09|678.99|688.11|679.01|688.05|678.95|10
1656790680000|2022-07-02 19:38:00|688.13|679.03|688.18|679.08|688.19|679.09|688.13|679.03|6
1656790690000|2022-07-02 19:38:10|688.19|679.09|688.61|679.51|688.65|679.55|688.18|679.08|18
1656790700000|2022-07-02 19:38:20|688.6|679.5|688.81|679.71|688.81|679.71|688.59|679.49|8
1656790710000|2022-07-02 19:38:30|688.83|679.73|688.94|679.84|688.99|679.89|688.82|679.72|13
1656790720000|2022-07-02 19:38:40|688.93|679.83|688.89|679.79|688.93|679.83|688.86|679.76|9
1656790730000|2022-07-02 19:38:50|688.91|679.81|688.84|679.74|688.95|679.85|688.84|679.74|7
1656790740000|2022-07-02 19:39:00|688.86|679.76|688.87|679.77|688.89|679.79|688.84|679.74|6
1656790750000|2022-07-02 19:39:10|688.89|679.79|688.87|679.77|688.91|679.81|688.87|679.77|9
1656790760000|2022-07-02 19:39:20|688.9|679.8|688.94|679.84|688.98|679.88|688.87|679.77|12
1656790770000|2022-07-02 19:39:30|688.93|679.83|688.85|679.75|688.93|679.83|688.75|679.65|19
1656790780000|2022-07-02 19:39:40|688.86|679.76|688.87|679.77|688.98|679.88|688.83|679.73|8
1656790790000|2022-07-02 19:39:50|688.86|679.76|688.84|679.74|688.86|679.76|688.77|679.67|10
1656790800000|2022-07-02 19:40:00|688.85|679.75|688.87|679.77|688.88|679.78|688.82|679.72|12
1656790810000|2022-07-02 19:40:10|688.88|679.78|689.07|679.97|689.07|679.97|688.87|679.77|10
1656790820000|2022-07-02 19:40:20|689.05|679.95|688.93|679.83|689.08|679.98|688.92|679.82|13
1656790830000|2022-07-02 19:40:30|688.92|679.82|688.92|679.82|688.93|679.83|688.91|679.81|9
1656790840000|2022-07-02 19:40:40|688.93|679.83|688.95|679.85|688.96|679.86|688.93|679.83|7
1656790850000|2022-07-02 19:40:50|688.96|679.86|688.79|679.69|688.96|679.86|688.79|679.69|12
1656790860000|2022-07-02 19:41:00|688.78|679.68|688.65|679.55|688.78|679.68|688.27|679.17|21
1656790870000|2022-07-02 19:41:10|688.66|679.56|689.1|680|689.11|680.01|688.66|679.56|21
1656790880000|2022-07-02 19:41:20|689.11|680.01|689.61|680.51|689.61|680.51|689.06|679.96|16
1656790890000|2022-07-02 19:41:30|689.62|680.52|689.64|680.54|689.72|680.62|689.62|680.52|11
1656790900000|2022-07-02 19:41:40|689.62|680.52|689.21|680.11|689.73|680.63|689.21|680.11|12
1656790910000|2022-07-02 19:41:50|689.22|680.12|689.22|680.12|689.22|680.12|689.19|680.09|5
1656790920000|2022-07-02 19:42:00|689.16|680.06|689.66|680.56|689.72|680.62|689.16|680.06|15
1656790930000|2022-07-02 19:42:10|689.58|680.48|689.72|680.62|689.79|680.69|689.55|680.45|13
1656790940000|2022-07-02 19:42:20|689.73|680.63|689.7|680.6|689.73|680.63|689.7|680.6|3
1656790950000|2022-07-02 19:42:30|689.71|680.61|689.7|680.6|689.71|680.61|689.7|680.6|2
1656790960000|2022-07-02 19:42:40|689.58|680.48|689.63|680.53|689.73|680.63|689.18|680.08|17
1656790970000|2022-07-02 19:42:50|689.64|680.54|689.38|680.28|689.69|680.59|689.38|680.28|13
1656790980000|2022-07-02 19:43:00|689.37|680.27|689.32|680.22|689.37|680.27|689.32|680.22|7
1656790990000|2022-07-02 19:43:10|689.33|680.23|689.76|680.66|689.79|680.69|689.32|680.22|14
1656791000000|2022-07-02 19:43:20|689.77|680.67|690.83|681.73|690.83|681.73|689.74|680.64|14
1656791010000|2022-07-02 19:43:30|690.76|681.66|690.91|681.81|691.01|681.91|690.7|681.6|14
1656791020000|2022-07-02 19:43:40|690.92|681.82|690.83|681.73|690.92|681.82|690.82|681.72|11
1656791030000|2022-07-02 19:43:50|690.82|681.72|690.2|681.1|690.82|681.72|690.2|681.1|9
1656791040000|2022-07-02 19:44:00|690.18|681.08|690.26|681.16|690.33|681.23|690.17|681.07|5
1656791050000|2022-07-02 19:44:10|690.25|681.15|689.75|680.65|690.25|681.15|689.74|680.64|10
1656791060000|2022-07-02 19:44:20|689.74|680.64|689.62|680.52|689.74|680.64|689.25|680.15|10
1656791070000|2022-07-02 19:44:30|689.65|680.55|689.86|680.76|689.86|680.76|689.64|680.54|13
1656791080000|2022-07-02 19:44:40|689.91|680.81|689.96|680.86|689.96|680.86|689.9|680.8|9
1656791090000|2022-07-02 19:44:50|689.95|680.85|690.03|680.93|690.03|680.93|689.95|680.85|3
1656791100000|2022-07-02 19:45:00|690.05|680.95|689.85|680.75|690.21|681.11|689.82|680.72|17
1656791110000|2022-07-02 19:45:10|689.86|680.76|689.24|680.14|689.88|680.78|689.17|680.07|16
1656791120000|2022-07-02 19:45:20|689.29|680.19|689.23|680.13|689.29|680.19|689.19|680.09|6
1656791130000|2022-07-02 19:45:30|689.24|680.14|689.35|680.25|689.35|680.25|689.24|680.14|2
1656791140000|2022-07-02 19:45:40|689.37|680.27|689.36|680.26|689.37|680.27|689.36|680.26|2
1656791150000|2022-07-02 19:45:50|689.31|680.21|689.06|679.96|689.31|680.21|688.99|679.89|10
1656791160000|2022-07-02 19:46:00|689.01|679.91|689|679.9|689.02|679.92|689|679.9|6
1656791170000|2022-07-02 19:46:10|689.01|679.91|689.13|680.03|689.13|680.03|688.91|679.81|13
1656791180000|2022-07-02 19:46:20|689.2|680.1|689.21|680.11|689.21|680.11|689.2|680.1|2
1656791190000|2022-07-02 19:46:30|689.16|680.06|689.16|680.06|689.18|680.08|689.12|680.02|10
1656791200000|2022-07-02 19:46:40|689.15|680.05|689.05|679.95|689.16|680.06|689|679.9|19
1656791210000|2022-07-02 19:46:50|689.04|679.94|688.89|679.79|689.1|680|688.89|679.79|13
1656791220000|2022-07-02 19:47:00|688.87|679.77|688.95|679.85|688.99|679.89|688.87|679.77|9
1656791230000|2022-07-02 19:47:10|688.97|679.87|688.92|679.82|688.97|679.87|688.91|679.81|5
1656791240000|2022-07-02 19:47:20|688.9|679.8|688.9|679.8|688.9|679.8|688.89|679.79|5
1656791250000|2022-07-02 19:47:30|688.89|679.79|688.89|679.79|688.89|679.79|688.89|679.79|1
1656791260000|2022-07-02 19:47:40|688.91|679.81|688.94|679.84|689.04|679.94|688.91|679.81|9
1656791270000|2022-07-02 19:47:50|688.96|679.86|688.92|679.82|688.97|679.87|688.92|679.82|5
1656791280000|2022-07-02 19:48:00|688.9|679.8|688.89|679.79|688.9|679.8|688.89|679.79|2
1656791290000|2022-07-02 19:48:10|688.9|679.8|688.93|679.83|688.93|679.83|688.87|679.77|7
1656791300000|2022-07-02 19:48:20|688.91|679.81|688.9|679.8|688.91|679.81|688.89|679.79|3
1656791310000|2022-07-02 19:48:30|688.91|679.81|688.92|679.82|688.92|679.82|688.91|679.81|2
1656791320000|2022-07-02 19:48:40|688.93|679.83|688.96|679.86|688.96|679.86|688.93|679.83|6
1656791330000|2022-07-02 19:48:50|688.99|679.89|689|679.9|689|679.9|688.94|679.84|5
1656791340000|2022-07-02 19:49:00|688.93|679.83|688.93|679.83|688.93|679.83|688.92|679.82|5
1656791350000|2022-07-02 19:49:10|688.91|679.81|688.99|679.89|688.99|679.89|688.91|679.81|11
1656791360000|2022-07-02 19:49:20|689.01|679.91|688.97|679.87|689.01|679.91|688.96|679.86|13
1656791370000|2022-07-02 19:49:30|688.96|679.86|688.98|679.88|688.98|679.88|688.95|679.85|6
1656791380000|2022-07-02 19:49:40|688.97|679.87|688.97|679.87|688.98|679.88|688.97|679.87|3
1656791390000|2022-07-02 19:49:50|688.96|679.86|688.97|679.87|688.97|679.87|688.96|679.86|2
1656791400000|2022-07-02 19:50:00|688.98|679.88|688.94|679.84|688.98|679.88|688.93|679.83|5
1656791410000|2022-07-02 19:50:10|688.93|679.83|689.03|679.93|689.03|679.93|688.93|679.83|4
1656791420000|2022-07-02 19:50:20|689.02|679.92|688.94|679.84|689.02|679.92|688.94|679.84|8
1656791430000|2022-07-02 19:50:30|688.93|679.83|688.88|679.78|688.93|679.83|688.88|679.78|2
1656791440000|2022-07-02 19:50:40|688.89|679.79|688.89|679.79|688.89|679.79|688.89|679.79|1
1656791450000|2022-07-02 19:50:50|688.88|679.78|688.89|679.79|688.9|679.8|688.88|679.78|4
1656791460000|2022-07-02 19:51:00|688.85|679.75|688.85|679.75|688.85|679.75|688.85|679.75|1
1656791470000|2022-07-02 19:51:10|688.84|679.74|688.08|678.98|688.84|679.74|688.05|678.95|18
1656791480000|2022-07-02 19:51:20|688.11|679.01|687.96|678.86|688.13|679.03|687.96|678.86|9
1656791490000|2022-07-02 19:51:30|687.97|678.87|688.04|678.94|688.07|678.97|687.97|678.87|8
1656791500000|2022-07-02 19:51:40|688.06|678.96|688.03|678.93|688.06|678.96|688.01|678.91|4
1656791510000|2022-07-02 19:51:50|688.01|678.91|688.02|678.92|688.03|678.93|688.01|678.91|3
1656791520000|2022-07-02 19:52:00|687.99|678.89|687.98|678.88|687.99|678.89|687.97|678.87|3
1656791530000|2022-07-02 19:52:10|687.99|678.89|688.03|678.93|688.04|678.94|687.99|678.89|7
1656791540000|2022-07-02 19:52:20|688.01|678.91|688.02|678.92|688.02|678.92|688|678.9|3
1656791550000|2022-07-02 19:52:30|688.03|678.93|688.01|678.91|688.03|678.93|688.01|678.91|3
1656791560000|2022-07-02 19:52:40|688|678.9|688|678.9|688|678.9|687.93|678.83|4
1656791570000|2022-07-02 19:52:50|687.99|678.89|687.99|678.89|688.01|678.91|687.99|678.89|4
1656791580000|2022-07-02 19:53:00|688.01|678.91|688.01|678.91|688.01|678.91|688.01|678.91|1
1656791590000|2022-07-02 19:53:10|688|678.9|688|678.9|688|678.9|688|678.9|1
1656791600000|2022-07-02 19:53:20|687.97|678.87|687.97|678.87|687.97|678.87|687.97|678.87|1
1656791610000|2022-07-02 19:53:30|688|678.9|687.99|678.89|688|678.9|687.99|678.89|2
1656791630000|2022-07-02 19:53:50|687.98|678.88|687.88|678.78|687.99|678.89|687.85|678.75|10
1656791640000|2022-07-02 19:54:00|687.86|678.76|687.87|678.77|687.87|678.77|687.86|678.76|2
1656791660000|2022-07-02 19:54:20|687.92|678.82|687.97|678.87|687.99|678.89|687.92|678.82|3
1656791670000|2022-07-02 19:54:30|687.95|678.85|687.76|678.66|687.95|678.85|687.75|678.65|15
1656791680000|2022-07-02 19:54:40|687.75|678.65|687.75|678.65|687.77|678.67|687.73|678.63|13
1656791690000|2022-07-02 19:54:50|687.76|678.66|687.65|678.55|687.77|678.67|687.65|678.55|10
1656791700000|2022-07-02 19:55:00|687.49|678.39|687.71|678.61|687.72|678.62|687.12|678.02|20
1656791710000|2022-07-02 19:55:10|687.78|678.68|687.92|678.82|687.92|678.82|687.78|678.68|11
1656791720000|2022-07-02 19:55:20|687.88|678.78|688.55|679.45|688.55|679.45|687.88|678.78|13
1656791730000|2022-07-02 19:55:30|688.48|679.38|688.72|679.62|688.73|679.63|688.48|679.38|12
1656791740000|2022-07-02 19:55:40|688.71|679.61|688.92|679.82|688.92|679.82|688.71|679.61|10
1656791750000|2022-07-02 19:55:50|688.94|679.84|688.92|679.82|688.94|679.84|688.91|679.81|4
1656791760000|2022-07-02 19:56:00|688.94|679.84|688.94|679.84|688.94|679.84|688.94|679.84|1
1656791770000|2022-07-02 19:56:10|688.93|679.83|688.94|679.84|688.94|679.84|688.93|679.83|6
1656791780000|2022-07-02 19:56:20|688.93|679.83|688.89|679.79|688.93|679.83|688.82|679.72|4
1656791790000|2022-07-02 19:56:30|688.82|679.72|688.78|679.68|688.82|679.72|688.78|679.68|3
1656791800000|2022-07-02 19:56:40|688.79|679.69|688.78|679.68|688.79|679.69|688.78|679.68|2
1656791810000|2022-07-02 19:56:50|688.76|679.66|688.84|679.74|688.84|679.74|688.76|679.66|8
1656791820000|2022-07-02 19:57:00|688.92|679.82|688.93|679.83|688.93|679.83|688.92|679.82|4
1656791830000|2022-07-02 19:57:10|688.92|679.82|689.1|680|689.12|680.02|688.92|679.82|9
1656791840000|2022-07-02 19:57:20|689.02|679.92|689.16|680.06|689.17|680.07|689.02|679.92|8
1656791850000|2022-07-02 19:57:30|689.11|680.01|689.11|680.01|689.11|680.01|689.09|679.99|3
1656791860000|2022-07-02 19:57:40|689.09|679.99|689.11|680.01|689.11|680.01|689.04|679.94|6
1656791870000|2022-07-02 19:57:50|689.09|679.99|689.18|680.08|689.18|680.08|689.06|679.96|5
1656791880000|2022-07-02 19:58:00|689.32|680.22|689.71|680.61|689.73|680.63|689.32|680.22|16
1656791890000|2022-07-02 19:58:10|689.74|680.64|690.03|680.93|690.04|680.94|689.7|680.6|18
1656791900000|2022-07-02 19:58:20|690.02|680.92|689.94|680.84|690.03|680.93|689.93|680.83|7
1656791910000|2022-07-02 19:58:30|689.95|680.85|689.81|680.71|689.95|680.85|689.81|680.71|11
1656791920000|2022-07-02 19:58:40|689.83|680.73|689.81|680.71|689.83|680.73|689.81|680.71|4
1656791930000|2022-07-02 19:58:50|689.77|680.67|689.09|679.99|689.77|680.67|689.07|679.97|16
1656791940000|2022-07-02 19:59:00|689.14|680.04|688.92|679.82|689.14|680.04|688.92|679.82|13
1656791950000|2022-07-02 19:59:10|688.91|679.81|688.92|679.82|688.92|679.82|688.91|679.81|2
1656791960000|2022-07-02 19:59:20|688.93|679.83|688.97|679.87|688.97|679.87|688.93|679.83|4
1656791970000|2022-07-02 19:59:30|688.95|679.85|688.95|679.85|689.02|679.92|688.95|679.85|12
1656791980000|2022-07-02 19:59:40|688.96|679.86|689.56|680.46|689.57|680.47|688.95|679.85|11
1656791990000|2022-07-02 19:59:50|689.55|680.45|689.63|680.53|689.63|680.53|689.55|680.45|4
1656792000000|2022-07-02 20:00:00|689.62|680.52|689.66|680.56|689.66|680.56|689.61|680.51|10
1656792010000|2022-07-02 20:00:10|689.68|680.58|689.77|680.67|689.77|680.67|689.68|680.58|10
1656792020000|2022-07-02 20:00:20|689.76|680.66|689.78|680.68|689.78|680.68|689.76|680.66|2
1656792030000|2022-07-02 20:00:30|689.76|680.66|689.88|680.78|689.9|680.8|689.76|680.66|8
1656792040000|2022-07-02 20:00:40|689.95|680.85|689.95|680.85|689.95|680.85|689.94|680.84|3
1656792050000|2022-07-02 20:00:50|689.94|680.84|689.72|680.62|689.94|680.84|689.71|680.61|14
1656792060000|2022-07-02 20:01:00|689.73|680.63|689.73|680.63|689.73|680.63|689.71|680.61|15
1656792070000|2022-07-02 20:01:10|689.71|680.61|689.78|680.68|689.78|680.68|689.71|680.61|14
1656792080000|2022-07-02 20:01:20|689.77|680.67|689.89|680.79|689.91|680.81|689.77|680.67|10
1656792090000|2022-07-02 20:01:30|689.96|680.86|690.04|680.94|690.06|680.96|689.96|680.86|6
1656792100000|2022-07-02 20:01:40|690.01|680.91|690|680.9|690.02|680.92|689.98|680.88|12
1656792110000|2022-07-02 20:01:50|690.01|680.91|689.93|680.83|690.01|680.91|689.91|680.81|12
1656792120000|2022-07-02 20:02:00|689.92|680.82|689.97|680.87|689.97|680.87|689.92|680.82|3
1656792130000|2022-07-02 20:02:10|689.98|680.88|689.88|680.78|689.98|680.88|689.88|680.78|3
1656792140000|2022-07-02 20:02:20|689.89|680.79|689.98|680.88|689.99|680.89|689.89|680.79|15
1656792150000|2022-07-02 20:02:30|689.99|680.89|690.59|681.49|690.6|681.5|689.99|680.89|15
1656792160000|2022-07-02 20:02:40|690.44|681.34|689.79|680.69|690.57|681.47|689.78|680.68|19
1656792170000|2022-07-02 20:02:50|689.78|680.68|689.77|680.67|689.8|680.7|689.75|680.65|11
1656792180000|2022-07-02 20:03:00|689.76|680.66|689.68|680.58|689.76|680.66|689.67|680.57|12
1656792190000|2022-07-02 20:03:10|689.69|680.59|689.59|680.49|689.7|680.6|689.58|680.48|16
1656792200000|2022-07-02 20:03:20|689.6|680.5|689.65|680.55|689.67|680.57|689.6|680.5|14
1656792210000|2022-07-02 20:03:30|689.66|680.56|689.64|680.54|689.67|680.57|689.59|680.49|20
1656792220000|2022-07-02 20:03:40|689.61|680.51|689.59|680.49|689.65|680.55|689.58|680.48|21
1656792230000|2022-07-02 20:03:50|689.6|680.5|689.52|680.42|689.6|680.5|689.52|680.42|12
1656792240000|2022-07-02 20:04:00|689.53|680.43|689.69|680.59|689.7|680.6|689.53|680.43|10
1656792250000|2022-07-02 20:04:10|689.7|680.6|689.65|680.55|689.7|680.6|689.65|680.55|8
1656792260000|2022-07-02 20:04:20|689.66|680.56|689.49|680.39|689.66|680.56|689.49|680.39|18
1656792270000|2022-07-02 20:04:30|689.48|680.38|689.47|680.37|689.57|680.47|689.47|680.37|14
1656792280000|2022-07-02 20:04:40|689.63|680.53|689.63|680.53|689.64|680.54|689.63|680.53|3
1656792290000|2022-07-02 20:04:50|689.64|680.54|689.6|680.5|689.64|680.54|689.6|680.5|2
1656792300000|2022-07-02 20:05:00|689.63|680.53|689.57|680.47|689.63|680.53|689.57|680.47|11
1656792310000|2022-07-02 20:05:10|689.58|680.48|689.57|680.47|689.61|680.51|689.57|680.47|9
1656792320000|2022-07-02 20:05:20|689.58|680.48|689.59|680.49|689.59|680.49|689.57|680.47|8
1656792330000|2022-07-02 20:05:30|689.57|680.47|689.56|680.46|689.57|680.47|689.54|680.44|5
1656792340000|2022-07-02 20:05:40|689.57|680.47|688.72|679.62|689.57|680.47|688.68|679.58|20
1656792350000|2022-07-02 20:05:50|688.69|679.59|688.56|679.46|688.69|679.59|688.53|679.43|9
1656792360000|2022-07-02 20:06:00|688.62|679.52|688.62|679.52|688.62|679.52|688.62|679.52|1
1656792370000|2022-07-02 20:06:10|688.63|679.53|688.65|679.55|688.65|679.55|688.63|679.53|3
1656792380000|2022-07-02 20:06:20|688.66|679.56|688.66|679.56|688.68|679.58|688.66|679.56|7
1656792390000|2022-07-02 20:06:30|688.67|679.57|688.66|679.56|688.68|679.58|688.66|679.56|10
1656792400000|2022-07-02 20:06:40|688.67|679.57|688.72|679.62|688.75|679.65|688.67|679.57|10
1656792410000|2022-07-02 20:06:50|688.73|679.63|688.72|679.62|688.73|679.63|688.72|679.62|2
1656792430000|2022-07-02 20:07:10|688.73|679.63|688.76|679.66|688.76|679.66|688.69|679.59|7
1656792440000|2022-07-02 20:07:20|688.77|679.67|688.77|679.67|688.81|679.71|688.77|679.67|6
1656792460000|2022-07-02 20:07:40|688.78|679.68|688.77|679.67|688.78|679.68|688.77|679.67|2
1656792470000|2022-07-02 20:07:50|688.78|679.68|688.86|679.76|688.94|679.84|688.78|679.68|11
1656792480000|2022-07-02 20:08:00|688.84|679.74|688.84|679.74|688.84|679.74|688.84|679.74|1
1656792490000|2022-07-02 20:08:10|688.83|679.73|688.8|679.7|688.83|679.73|688.8|679.7|2
1656792500000|2022-07-02 20:08:20|688.81|679.71|688.92|679.82|688.92|679.82|688.81|679.71|13
1656792510000|2022-07-02 20:08:30|688.91|679.81|688.92|679.82|688.92|679.82|688.91|679.81|2
1656792520000|2022-07-02 20:08:40|688.91|679.81|688.99|679.89|689.03|679.93|688.91|679.81|14
1656792540000|2022-07-02 20:09:00|689.01|679.91|689.02|679.92|689.02|679.92|689.01|679.91|2
1656792550000|2022-07-02 20:09:10|689|679.9|688.84|679.74|689|679.9|688.84|679.74|6
1656792560000|2022-07-02 20:09:20|688.83|679.73|688.82|679.72|688.83|679.73|688.82|679.72|2
1656792570000|2022-07-02 20:09:30|688.76|679.66|688.69|679.59|688.76|679.66|688.68|679.58|7
1656792580000|2022-07-02 20:09:40|688.7|679.6|688.61|679.51|688.7|679.6|688.61|679.51|5
1656792590000|2022-07-02 20:09:50|688.62|679.52|688.62|679.52|688.64|679.54|688.62|679.52|3
1656792600000|2022-07-02 20:10:00|688.63|679.53|688.68|679.58|688.68|679.58|688.63|679.53|5
1656792610000|2022-07-02 20:10:10|688.67|679.57|688.68|679.58|688.68|679.58|688.67|679.57|2
1656792630000|2022-07-02 20:10:30|688.67|679.57|688.68|679.58|688.68|679.58|688.67|679.57|6
1656792640000|2022-07-02 20:10:40|688.69|679.59|688.66|679.56|688.69|679.59|688.66|679.56|3
1656792650000|2022-07-02 20:10:50|688.65|679.55|688.66|679.56|688.66|679.56|688.65|679.55|2
1656792660000|2022-07-02 20:11:00|688.65|679.55|688.66|679.56|688.66|679.56|688.65|679.55|4
1656792670000|2022-07-02 20:11:10|688.67|679.57|688.66|679.56|688.67|679.57|688.66|679.56|2
1656792680000|2022-07-02 20:11:20|688.65|679.55|688.66|679.56|688.66|679.56|688.65|679.55|8
1656792690000|2022-07-02 20:11:30|688.65|679.55|688.59|679.49|688.66|679.56|688.59|679.49|5
1656792700000|2022-07-02 20:11:40|688.6|679.5|688.59|679.49|688.6|679.5|688.56|679.46|6
1656792710000|2022-07-02 20:11:50|688.58|679.48|687.89|678.79|688.58|679.48|687.89|678.79|8
1656792720000|2022-07-02 20:12:00|687.9|678.8|687.84|678.74|687.91|678.81|687.83|678.73|7
1656792750000|2022-07-02 20:12:30|687.83|678.73|687.82|678.72|687.84|678.74|687.82|678.72|5
1656792760000|2022-07-02 20:12:40|687.75|678.65|687.76|678.66|687.76|678.66|687.75|678.65|4
1656792770000|2022-07-02 20:12:50|687.77|678.67|687.73|678.63|687.77|678.67|687.73|678.63|3
1656792780000|2022-07-02 20:13:00|687.72|678.62|687.75|678.65|687.75|678.65|687.72|678.62|6
1656792790000|2022-07-02 20:13:10|687.81|678.71|687.88|678.78|688.38|679.28|687.78|678.68|17
1656792800000|2022-07-02 20:13:20|687.89|678.79|687.72|678.62|687.95|678.85|687.72|678.62|14
1656792810000|2022-07-02 20:13:30|687.71|678.61|687.72|678.62|687.72|678.62|687.71|678.61|2
1656792820000|2022-07-02 20:13:40|687.73|678.63|687.75|678.65|687.75|678.65|687.65|678.55|14
1656792830000|2022-07-02 20:13:50|687.73|678.63|687.68|678.58|687.73|678.63|687.68|678.58|3
1656792840000|2022-07-02 20:14:00|687.7|678.6|687.79|678.69|687.79|678.69|687.68|678.58|8
1656792850000|2022-07-02 20:14:10|687.82|678.72|687.84|678.74|687.84|678.74|687.82|678.72|3
1656792880000|2022-07-02 20:14:40|687.87|678.77|687.87|678.77|687.87|678.77|687.87|678.77|1
1656792890000|2022-07-02 20:14:50|687.86|678.76|687.71|678.61|687.86|678.76|687.71|678.61|5
1656792900000|2022-07-02 20:15:00|687.72|678.62|687.84|678.74|687.84|678.74|687.71|678.61|11
1656792910000|2022-07-02 20:15:10|687.85|678.75|687.98|678.88|688.01|678.91|687.81|678.71|14
1656792920000|2022-07-02 20:15:20|687.99|678.89|688.12|679.02|688.14|679.04|687.99|678.89|19
1656792930000|2022-07-02 20:15:30|688.21|679.11|688.22|679.12|688.53|679.43|688.08|678.98|26
1656792940000|2022-07-02 20:15:40|688.23|679.13|688.12|679.02|688.23|679.13|688.12|679.02|8
1656792950000|2022-07-02 20:15:50|688.09|678.99|687.93|678.83|688.09|678.99|687.92|678.82|5
1656792960000|2022-07-02 20:16:00|687.92|678.82|687.09|677.99|687.94|678.84|687.08|677.98|16
1656792970000|2022-07-02 20:16:10|687.05|677.95|686.59|677.49|687.05|677.95|686.1|677|22
1656792980000|2022-07-02 20:16:20|686.56|677.46|686.04|676.94|686.59|677.49|686.04|676.94|15
1656792990000|2022-07-02 20:16:30|686.03|676.93|685.61|676.51|686.04|676.94|685.6|676.5|22
1656793000000|2022-07-02 20:16:40|685.63|676.53|685.69|676.59|685.71|676.61|685.61|676.51|11
1656793010000|2022-07-02 20:16:50|685.7|676.6|685.6|676.5|685.7|676.6|685.58|676.48|13
1656793020000|2022-07-02 20:17:00|685.59|676.49|685.58|676.48|685.6|676.5|685.58|676.48|7
1656793030000|2022-07-02 20:17:10|685.59|676.49|685.56|676.46|685.59|676.49|685.54|676.44|8
1656793040000|2022-07-02 20:17:20|685.55|676.45|684.94|675.84|685.55|676.45|684.94|675.84|12
1656793050000|2022-07-02 20:17:30|684.96|675.86|684.9|675.8|684.97|675.87|684.87|675.77|9
1656793060000|2022-07-02 20:17:40|684.89|675.79|685.59|676.49|685.62|676.52|684.89|675.79|12
1656793070000|2022-07-02 20:17:50|685.73|676.63|685.79|676.69|685.8|676.7|685.73|676.63|9
1656793080000|2022-07-02 20:18:00|685.8|676.7|686.49|677.39|686.51|677.41|685.8|676.7|20
1656793090000|2022-07-02 20:18:10|686.47|677.37|686.64|677.54|686.7|677.6|686.46|677.36|5
1656793100000|2022-07-02 20:18:20|686.65|677.55|686.66|677.56|686.67|677.57|686.65|677.55|5
1656793110000|2022-07-02 20:18:30|686.67|677.57|686.66|677.56|686.69|677.59|686.66|677.56|7
1656793120000|2022-07-02 20:18:40|686.69|677.59|686.69|677.59|686.69|677.59|686.69|677.59|1
1656793130000|2022-07-02 20:18:50|686.68|677.58|686.69|677.59|686.7|677.6|686.68|677.58|6
1656793140000|2022-07-02 20:19:00|686.7|677.6|686.7|677.6|686.7|677.6|686.69|677.59|3
1656793150000|2022-07-02 20:19:10|686.71|677.61|686.89|677.79|686.9|677.8|686.71|677.61|11
1656793160000|2022-07-02 20:19:20|686.87|677.77|686.86|677.76|686.94|677.84|686.85|677.75|15
1656793170000|2022-07-02 20:19:30|686.87|677.77|686.88|677.78|686.88|677.78|686.87|677.77|2
1656793180000|2022-07-02 20:19:40|686.87|677.77|686.89|677.79|686.89|677.79|686.87|677.77|3
1656793190000|2022-07-02 20:19:50|686.88|677.78|686.89|677.79|686.89|677.79|686.88|677.78|8
1656793200000|2022-07-02 20:20:00|686.88|677.78|686.8|677.7|686.89|677.79|686.79|677.69|11
1656793210000|2022-07-02 20:20:10|686.84|677.74|686.84|677.74|686.88|677.78|686.84|677.74|11
1656793220000|2022-07-02 20:20:20|686.97|677.87|687|677.9|687|677.9|686.97|677.87|4
1656793230000|2022-07-02 20:20:30|686.99|677.89|687.01|677.91|687.02|677.92|686.99|677.89|5
1656793240000|2022-07-02 20:20:40|687.02|677.92|687.02|677.92|687.02|677.92|687.02|677.92|1
1656793250000|2022-07-02 20:20:50|687.03|677.93|687.06|677.96|687.06|677.96|687.02|677.92|6
1656793260000|2022-07-02 20:21:00|687.08|677.98|687.09|677.99|687.11|678.01|687.08|677.98|5
1656793270000|2022-07-02 20:21:10|687.11|678.01|687.11|678.01|687.13|678.03|687.09|677.99|7
1656793280000|2022-07-02 20:21:20|687.12|678.02|687.13|678.03|687.13|678.03|687.12|678.02|4
1656793300000|2022-07-02 20:21:40|687.15|678.05|687.84|678.74|687.84|678.74|687.15|678.05|14
1656793320000|2022-07-02 20:22:00|687.77|678.67|687.78|678.68|687.78|678.68|687.77|678.67|2
1656793330000|2022-07-02 20:22:10|687.79|678.69|687.11|678.01|687.79|678.69|687.11|678.01|10
1656793340000|2022-07-02 20:22:20|687.13|678.03|687.05|677.95|687.13|678.03|687.04|677.94|6
1656793350000|2022-07-02 20:22:30|686.96|677.86|686.79|677.69|686.96|677.86|686.79|677.69|6
1656793360000|2022-07-02 20:22:40|686.8|677.7|686.12|677.02|686.8|677.7|686.04|676.94|17
1656793370000|2022-07-02 20:22:50|686.17|677.07|686.17|677.07|686.19|677.09|686.17|677.07|5
1656793380000|2022-07-02 20:23:00|686.19|677.09|686.45|677.35|686.45|677.35|686.11|677.01|13
1656793390000|2022-07-02 20:23:10|686.48|677.38|686.71|677.61|686.71|677.61|686.46|677.36|16
1656793400000|2022-07-02 20:23:20|686.72|677.62|686.69|677.59|686.76|677.66|686.69|677.59|6
1656793410000|2022-07-02 20:23:30|686.7|677.6|686.73|677.63|686.77|677.67|686.7|677.6|8
1656793420000|2022-07-02 20:23:40|686.69|677.59|686.71|677.61|686.71|677.61|686.67|677.57|16
1656793430000|2022-07-02 20:23:50|686.72|677.62|686.72|677.62|686.72|677.62|686.71|677.61|3
1656793440000|2022-07-02 20:24:00|686.71|677.61|686.76|677.66|686.76|677.66|686.71|677.61|7
1656793450000|2022-07-02 20:24:10|686.77|677.67|686.78|677.68|686.78|677.68|686.76|677.66|4
1656793460000|2022-07-02 20:24:20|686.82|677.72|686.9|677.8|686.9|677.8|686.82|677.72|6
1656793470000|2022-07-02 20:24:30|686.91|677.81|686.95|677.85|687.41|678.31|686.91|677.81|18
1656793480000|2022-07-02 20:24:40|686.91|677.81|686.91|677.81|686.91|677.81|686.91|677.81|1
1656793500000|2022-07-02 20:25:00|686.93|677.83|686.93|677.83|686.93|677.83|686.93|677.83|1
1656793510000|2022-07-02 20:25:10|686.92|677.82|686.92|677.82|686.92|677.82|686.92|677.82|1
1656793530000|2022-07-02 20:25:30|686.93|677.83|686.94|677.84|686.94|677.84|686.93|677.83|2
1656793540000|2022-07-02 20:25:40|686.95|677.85|687.05|677.95|687.05|677.95|686.95|677.85|11
1656793550000|2022-07-02 20:25:50|687.17|678.07|687.85|678.75|687.94|678.84|687.17|678.07|31
1656793560000|2022-07-02 20:26:00|687.86|678.76|687.97|678.87|687.99|678.89|687.85|678.75|10
1656793570000|2022-07-02 20:26:10|687.98|678.88|687.83|678.73|687.98|678.88|687.83|678.73|8
1656793580000|2022-07-02 20:26:20|687.84|678.74|687.9|678.8|687.9|678.8|687.84|678.74|5
1656793590000|2022-07-02 20:26:30|687.89|678.79|687.92|678.82|687.92|678.82|687.89|678.79|2
1656793600000|2022-07-02 20:26:40|687.93|678.83|687.89|678.79|687.93|678.83|687.85|678.75|6
1656793610000|2022-07-02 20:26:50|687.9|678.8|687.92|678.82|687.92|678.82|687.9|678.8|3
1656793620000|2022-07-02 20:27:00|687.93|678.83|687.92|678.82|687.93|678.83|687.92|678.82|4
1656793640000|2022-07-02 20:27:20|687.93|678.83|687.91|678.81|687.93|678.83|687.91|678.81|3
1656793650000|2022-07-02 20:27:30|687.92|678.82|687.92|678.82|687.92|678.82|687.91|678.81|3
1656793670000|2022-07-02 20:27:50|687.93|678.83|687.93|678.83|687.93|678.83|687.93|678.83|1
1656793680000|2022-07-02 20:28:00|687.97|678.87|687.92|678.82|687.97|678.87|687.92|678.82|4
1656793690000|2022-07-02 20:28:10|687.93|678.83|687.92|678.82|687.93|678.83|687.92|678.82|2
1656793700000|2022-07-02 20:28:20|687.91|678.81|687.14|678.04|687.91|678.81|687.11|678.01|12
1656793710000|2022-07-02 20:28:30|687.05|677.95|687.12|678.02|687.12|678.02|687.05|677.95|6
1656793720000|2022-07-02 20:28:40|687.11|678.01|687.15|678.05|687.15|678.05|687.11|678.01|3
1656793730000|2022-07-02 20:28:50|687.16|678.06|686.86|677.76|687.16|678.06|686.83|677.73|11
1656793740000|2022-07-02 20:29:00|686.87|677.77|686.91|677.81|686.91|677.81|686.87|677.77|9
1656793750000|2022-07-02 20:29:10|686.92|677.82|686.95|677.85|686.97|677.87|686.92|677.82|6
1656793760000|2022-07-02 20:29:20|687.06|677.96|687.04|677.94|687.06|677.96|687.03|677.93|6
1656793770000|2022-07-02 20:29:30|687.03|677.93|687.47|678.37|687.51|678.41|687.03|677.93|10
1656793780000|2022-07-02 20:29:40|687.48|678.38|687.53|678.43|687.53|678.43|687.48|678.38|5
1656793800000|2022-07-02 20:30:00|687.55|678.45|687.93|678.83|687.93|678.83|687.55|678.45|13
1656793810000|2022-07-02 20:30:10|687.97|678.87|688.02|678.92|688.03|678.93|687.97|678.87|5
1656793820000|2022-07-02 20:30:20|688.01|678.91|687.83|678.73|688.01|678.91|687.83|678.73|10
1656793830000|2022-07-02 20:30:30|687.76|678.66|687.78|678.68|687.79|678.69|687.76|678.66|4
1656793840000|2022-07-02 20:30:40|687.77|678.67|687.77|678.67|687.77|678.67|687.77|678.67|1
1656793850000|2022-07-02 20:30:50|687.78|678.68|687.9|678.8|687.9|678.8|687.78|678.68|6
1656793860000|2022-07-02 20:31:00|687.97|678.87|687.98|678.88|687.98|678.88|687.97|678.87|4
1656793870000|2022-07-02 20:31:10|687.97|678.87|687.91|678.81|687.97|678.87|687.91|678.81|5
1656793880000|2022-07-02 20:31:20|687.9|678.8|687.94|678.84|687.94|678.84|687.9|678.8|4
1656793890000|2022-07-02 20:31:30|687.93|678.83|687.94|678.84|687.94|678.84|687.93|678.83|6
1656793900000|2022-07-02 20:31:40|687.9|678.8|687.82|678.72|687.9|678.8|687.81|678.71|7
1656793910000|2022-07-02 20:31:50|687.81|678.71|687.84|678.74|687.84|678.74|687.81|678.71|4
1656793920000|2022-07-02 20:32:00|687.83|678.73|687.84|678.74|687.84|678.74|687.8|678.7|4
1656793930000|2022-07-02 20:32:10|687.85|678.75|687.89|678.79|687.9|678.8|687.85|678.75|7
1656793940000|2022-07-02 20:32:20|687.87|678.77|687.88|678.78|687.88|678.78|687.87|678.77|4
1656793950000|2022-07-02 20:32:30|687.96|678.86|687.97|678.87|687.97|678.87|687.95|678.85|3
1656793960000|2022-07-02 20:32:40|687.93|678.83|687.84|678.74|687.93|678.83|687.84|678.74|3
1656793970000|2022-07-02 20:32:50|687.86|678.76|687.91|678.81|687.97|678.87|687.86|678.76|7
1656793980000|2022-07-02 20:33:00|687.92|678.82|687.77|678.67|687.92|678.82|687.77|678.67|5
1656793990000|2022-07-02 20:33:10|687.78|678.68|687.78|678.68|687.78|678.68|687.78|678.68|1
1656794000000|2022-07-02 20:33:20|687.79|678.69|687.84|678.74|687.84|678.74|687.79|678.69|7
1656794010000|2022-07-02 20:33:30|687.85|678.75|687.94|678.84|687.94|678.84|687.85|678.75|5
1656794020000|2022-07-02 20:33:40|687.95|678.85|687.95|678.85|687.95|678.85|687.95|678.85|1
1656794030000|2022-07-02 20:33:50|687.94|678.84|687.95|678.85|687.95|678.85|687.94|678.84|2
1656794040000|2022-07-02 20:34:00|687.94|678.84|687.93|678.83|687.94|678.84|687.93|678.83|2
1656794060000|2022-07-02 20:34:20|687.94|678.84|687.91|678.81|687.94|678.84|687.91|678.81|2
1656794080000|2022-07-02 20:34:40|687.94|678.84|687.94|678.84|687.94|678.84|687.94|678.84|1
1656794090000|2022-07-02 20:34:50|687.93|678.83|687.99|678.89|687.99|678.89|687.93|678.83|7
1656794100000|2022-07-02 20:35:00|687.98|678.88|687.99|678.89|687.99|678.89|687.96|678.86|5
1656794110000|2022-07-02 20:35:10|687.98|678.88|687.99|678.89|687.99|678.89|687.98|678.88|2
1656794120000|2022-07-02 20:35:20|687.98|678.88|687.93|678.83|688|678.9|687.93|678.83|5
1656794130000|2022-07-02 20:35:30|687.94|678.84|687.95|678.85|687.96|678.86|687.94|678.84|3
1656794140000|2022-07-02 20:35:40|687.96|678.86|687.96|678.86|687.96|678.86|687.95|678.85|5
1656794150000|2022-07-02 20:35:50|687.95|678.85|687.95|678.85|687.96|678.86|687.95|678.85|3
1656794160000|2022-07-02 20:36:00|687.92|678.82|687.92|678.82|687.92|678.82|687.92|678.82|1
1656794170000|2022-07-02 20:36:10|687.89|678.79|687.95|678.85|687.95|678.85|687.89|678.79|4
1656794180000|2022-07-02 20:36:20|687.96|678.86|687.96|678.86|687.96|678.86|687.96|678.86|1
1656794210000|2022-07-02 20:36:50|687.99|678.89|688.53|679.43|688.53|679.43|687.99|678.89|15
1656794220000|2022-07-02 20:37:00|688.5|679.4|688.82|679.72|688.85|679.75|688.49|679.39|16
1656794230000|2022-07-02 20:37:10|688.81|679.71|688.87|679.77|688.87|679.77|688.81|679.71|11
1656794240000|2022-07-02 20:37:20|688.86|679.76|688.86|679.76|688.86|679.76|688.85|679.75|5
1656794260000|2022-07-02 20:37:40|688.87|679.77|688.87|679.77|688.87|679.77|688.87|679.77|1
1656794270000|2022-07-02 20:37:50|688.77|679.67|688.77|679.67|688.77|679.67|688.77|679.67|1
1656794280000|2022-07-02 20:38:00|688.76|679.66|688.8|679.7|688.8|679.7|688.76|679.66|4
1656794290000|2022-07-02 20:38:10|688.79|679.69|688.11|679.01|688.79|679.69|688.01|678.91|15
1656794300000|2022-07-02 20:38:20|688.16|679.06|687.98|678.88|688.16|679.06|687.98|678.88|7
1656794310000|2022-07-02 20:38:30|687.99|678.89|687.99|678.89|687.99|678.89|687.98|678.88|3
1656794320000|2022-07-02 20:38:40|688|678.9|688.02|678.92|688.02|678.92|687.99|678.89|6
1656794330000|2022-07-02 20:38:50|688.01|678.91|687.91|678.81|688.01|678.91|687.9|678.8|9
1656794340000|2022-07-02 20:39:00|687.87|678.77|687.84|678.74|687.87|678.77|687.83|678.73|3
1656794350000|2022-07-02 20:39:10|687.85|678.75|687.93|678.83|687.94|678.84|687.85|678.75|8
1656794360000|2022-07-02 20:39:20|687.94|678.84|687.94|678.84|687.94|678.84|687.93|678.83|3
1656794370000|2022-07-02 20:39:30|688.02|678.92|688.03|678.93|688.05|678.95|688.02|678.92|6
1656794380000|2022-07-02 20:39:40|688.01|678.91|688.01|678.91|688.01|678.91|688|678.9|3
1656794390000|2022-07-02 20:39:50|688|678.9|688.01|678.91|688.01|678.91|688|678.9|2
1656794400000|2022-07-02 20:40:00|688.02|678.92|688.1|679|688.1|679|688.02|678.92|8
1656794410000|2022-07-02 20:40:10|688.11|679.01|688.07|678.97|688.21|679.11|688.07|678.97|14
1656794420000|2022-07-02 20:40:20|688.02|678.92|688.02|678.92|688.04|678.94|688.02|678.92|3
1656794440000|2022-07-02 20:40:40|688.03|678.93|688.02|678.92|688.03|678.93|688.02|678.92|2
1656794450000|2022-07-02 20:40:50|688.01|678.91|687.89|678.79|688.01|678.91|687.89|678.79|6
1656794460000|2022-07-02 20:41:00|687.87|678.77|687.87|678.77|687.87|678.77|687.86|678.76|5
1656794470000|2022-07-02 20:41:10|687.88|678.78|687.82|678.72|687.88|678.78|687.73|678.63|6
1656794480000|2022-07-02 20:41:20|687.68|678.58|687.65|678.55|687.68|678.58|687.6|678.5|7
1656794490000|2022-07-02 20:41:30|687.66|678.56|687.68|678.58|687.68|678.58|687.66|678.56|2
1656794510000|2022-07-02 20:41:50|687.67|678.57|687.69|678.59|687.71|678.61|687.64|678.54|9
1656794520000|2022-07-02 20:42:00|687.7|678.6|687.58|678.48|687.7|678.6|687.57|678.47|17
1656794530000|2022-07-02 20:42:10|687.59|678.49|687.61|678.51|687.63|678.53|687.59|678.49|12
1656794540000|2022-07-02 20:42:20|687.62|678.52|687.63|678.53|687.63|678.53|687.6|678.5|9
1656794550000|2022-07-02 20:42:30|687.6|678.5|687.72|678.62|687.72|678.62|687.6|678.5|13
1656794560000|2022-07-02 20:42:40|687.74|678.64|687.81|678.71|687.85|678.75|687.74|678.64|7
1656794570000|2022-07-02 20:42:50|687.82|678.72|687.87|678.77|687.89|678.79|687.78|678.68|9
1656794610000|2022-07-02 20:43:30|687.88|678.78|687.88|678.78|687.88|678.78|687.88|678.78|1
1656794620000|2022-07-02 20:43:40|687.87|678.77|687.87|678.77|687.87|678.77|687.86|678.76|3
1656794630000|2022-07-02 20:43:50|687.86|678.76|687.87|678.77|687.87|678.77|687.86|678.76|6
1656794640000|2022-07-02 20:44:00|687.85|678.75|687.85|678.75|687.85|678.75|687.85|678.75|1
1656794680000|2022-07-02 20:44:40|687.86|678.76|687.78|678.68|687.86|678.76|687.78|678.68|4
1656794690000|2022-07-02 20:44:50|687.73|678.63|687.74|678.64|687.74|678.64|687.73|678.63|4
1656794700000|2022-07-02 20:45:00|687.73|678.63|686.86|677.76|687.73|678.63|686.78|677.68|23
1656794710000|2022-07-02 20:45:10|686.85|677.75|686.83|677.73|686.86|677.76|686.83|677.73|9
1656794720000|2022-07-02 20:45:20|686.84|677.74|686.83|677.73|686.88|677.78|686.82|677.72|9
1656794730000|2022-07-02 20:45:30|686.82|677.72|686.83|677.73|686.83|677.73|686.82|677.72|6
1656794740000|2022-07-02 20:45:40|686.84|677.74|686.83|677.73|686.84|677.74|686.83|677.73|4
1656794750000|2022-07-02 20:45:50|686.81|677.71|686.8|677.7|686.81|677.71|686.8|677.7|2
1656794760000|2022-07-02 20:46:00|686.81|677.71|686.82|677.72|686.82|677.72|686.8|677.7|3
1656794780000|2022-07-02 20:46:20|686.81|677.71|686.83|677.73|686.84|677.74|686.81|677.71|4
1656794790000|2022-07-02 20:46:30|686.82|677.72|686.83|677.73|686.83|677.73|686.82|677.72|2
1656794800000|2022-07-02 20:46:40|686.84|677.74|686.85|677.75|686.85|677.75|686.84|677.74|2
1656794810000|2022-07-02 20:46:50|686.86|677.76|686.84|677.74|686.86|677.76|686.84|677.74|3
1656794820000|2022-07-02 20:47:00|686.83|677.73|686.85|677.75|686.85|677.75|686.83|677.73|11
1656794830000|2022-07-02 20:47:10|686.92|677.82|686.86|677.76|686.92|677.82|686.85|677.75|9
1656794840000|2022-07-02 20:47:20|686.87|677.77|686.91|677.81|686.96|677.86|686.86|677.76|6
1656794850000|2022-07-02 20:47:30|686.89|677.79|686.89|677.79|686.89|677.79|686.89|677.79|1
1656794860000|2022-07-02 20:47:40|686.84|677.74|686.8|677.7|686.84|677.74|686.8|677.7|2
1656794870000|2022-07-02 20:47:50|686.84|677.74|686.85|677.75|686.87|677.77|686.84|677.74|6
1656794880000|2022-07-02 20:48:00|686.94|677.84|686.94|677.84|686.94|677.84|686.93|677.83|3
1656794890000|2022-07-02 20:48:10|686.93|677.83|686.84|677.74|686.94|677.84|686.84|677.74|7
1656794900000|2022-07-02 20:48:20|686.83|677.73|686.77|677.67|686.84|677.74|686.77|677.67|7
1656794910000|2022-07-02 20:48:30|686.76|677.66|685.94|676.84|686.76|677.66|685.94|676.84|10
1656794920000|2022-07-02 20:48:40|685.88|676.78|685.89|676.79|685.89|676.79|685.82|676.72|7
1656794930000|2022-07-02 20:48:50|685.88|676.78|685.91|676.81|685.91|676.81|685.88|676.78|2
1656794940000|2022-07-02 20:49:00|685.93|676.83|686.04|676.94|686.04|676.94|685.92|676.82|5
1656794950000|2022-07-02 20:49:10|686.01|676.91|686|676.9|686.04|676.94|685.99|676.89|6
1656794960000|2022-07-02 20:49:20|685.93|676.83|685.87|676.77|685.93|676.83|685.86|676.76|4
1656794970000|2022-07-02 20:49:30|685.89|676.79|686|676.9|686|676.9|685.89|676.79|5
1656794980000|2022-07-02 20:49:40|685.99|676.89|686.01|676.91|686.01|676.91|685.99|676.89|3
1656794990000|2022-07-02 20:49:50|686|676.9|686.05|676.95|686.05|676.95|685.99|676.89|8
1656795000000|2022-07-02 20:50:00|686.04|676.94|686.05|676.95|686.06|676.96|686.03|676.93|6
1656795010000|2022-07-02 20:50:10|685.99|676.89|686.65|677.55|686.65|677.55|685.99|676.89|15
1656795020000|2022-07-02 20:50:20|686.67|677.57|686.64|677.54|686.67|677.57|686.64|677.54|5
1656795030000|2022-07-02 20:50:30|686.65|677.55|686.64|677.54|686.65|677.55|686.63|677.53|6
1656795040000|2022-07-02 20:50:40|686.63|677.53|686.64|677.54|686.65|677.55|686.63|677.53|4
1656795050000|2022-07-02 20:50:50|686.63|677.53|686.67|677.57|686.67|677.57|686.63|677.53|4
1656795060000|2022-07-02 20:51:00|686.63|677.53|686.63|677.53|686.63|677.53|686.63|677.53|1
1656795070000|2022-07-02 20:51:10|686.64|677.54|686.63|677.53|686.64|677.54|686.63|677.53|8
1656795080000|2022-07-02 20:51:20|686.61|677.51|686.63|677.53|686.63|677.53|686.61|677.51|2
1656795090000|2022-07-02 20:51:30|686.62|677.52|686.62|677.52|686.62|677.52|686.62|677.52|1
1656795100000|2022-07-02 20:51:40|686.61|677.51|686.6|677.5|686.62|677.52|686.6|677.5|4
1656795130000|2022-07-02 20:52:10|686.61|677.51|686.6|677.5|686.61|677.51|686.6|677.5|2
1656795140000|2022-07-02 20:52:20|686.61|677.51|686.61|677.51|686.61|677.51|686.6|677.5|3
1656795150000|2022-07-02 20:52:30|686.59|677.49|686.59|677.49|686.59|677.49|686.59|677.49|1
1656795160000|2022-07-02 20:52:40|686.56|677.46|685.82|676.72|686.56|677.46|685.79|676.69|17
1656795180000|2022-07-02 20:53:00|685.77|676.67|685.77|676.67|685.77|676.67|685.77|676.67|1
1656795190000|2022-07-02 20:53:10|685.76|676.66|685.76|676.66|685.77|676.67|685.76|676.66|3
1656795200000|2022-07-02 20:53:20|685.77|676.67|685.8|676.7|685.83|676.73|685.77|676.67|9
1656795210000|2022-07-02 20:53:30|685.81|676.71|685.8|676.7|685.81|676.71|685.8|676.7|10
1656795220000|2022-07-02 20:53:40|685.81|676.71|685.8|676.7|685.81|676.71|685.8|676.7|10
1656795230000|2022-07-02 20:53:50|685.81|676.71|685.81|676.71|685.81|676.71|685.8|676.7|7
1656795240000|2022-07-02 20:54:00|685.8|676.7|685.8|676.7|685.8|676.7|685.8|676.7|1
1656795250000|2022-07-02 20:54:10|685.81|676.71|685.81|676.71|685.81|676.71|685.8|676.7|3
1656795260000|2022-07-02 20:54:20|685.91|676.81|686.6|677.5|686.61|677.51|685.91|676.81|20
1656795270000|2022-07-02 20:54:30|686.61|677.51|686.61|677.51|686.62|677.52|686.61|677.51|3
1656795290000|2022-07-02 20:54:50|686.59|677.49|686.81|677.71|686.83|677.73|686.56|677.46|8
1656795300000|2022-07-02 20:55:00|686.89|677.79|686.99|677.89|687.03|677.93|686.89|677.79|7
1656795310000|2022-07-02 20:55:10|687|677.9|687.55|678.45|687.56|678.46|687|677.9|21
1656795320000|2022-07-02 20:55:20|687.53|678.43|687.54|678.44|687.54|678.44|687.46|678.36|6
1656795330000|2022-07-02 20:55:30|687.53|678.43|687.5|678.4|687.55|678.45|687.5|678.4|7
1656795340000|2022-07-02 20:55:40|687.56|678.46|687.03|677.93|687.56|678.46|687.02|677.92|12
1656795350000|2022-07-02 20:55:50|687.02|677.92|687.03|677.93|687.05|677.95|687.02|677.92|14
1656795360000|2022-07-02 20:56:00|687.04|677.94|687.04|677.94|687.05|677.95|687.02|677.92|10
1656795370000|2022-07-02 20:56:10|687.03|677.93|686.99|677.89|687.03|677.93|686.99|677.89|2
1656795380000|2022-07-02 20:56:20|687.01|677.91|687.01|677.91|687.01|677.91|687.01|677.91|1
1656795390000|2022-07-02 20:56:30|686.99|677.89|687.03|677.93|687.03|677.93|686.97|677.87|7
1656795400000|2022-07-02 20:56:40|687.04|677.94|687.05|677.95|687.05|677.95|687.04|677.94|2
1656795410000|2022-07-02 20:56:50|687.04|677.94|686.93|677.83|687.07|677.97|686.91|677.81|13
1656795420000|2022-07-02 20:57:00|686.94|677.84|686.81|677.71|686.94|677.84|686.81|677.71|6
1656795430000|2022-07-02 20:57:10|686.79|677.69|686.04|676.94|686.81|677.71|686.02|676.92|22
1656795440000|2022-07-02 20:57:20|686.08|676.98|686.07|676.97|686.08|676.98|686.07|676.97|2
1656795450000|2022-07-02 20:57:30|686.08|676.98|686.1|677|686.13|677.03|686.08|676.98|3
1656795460000|2022-07-02 20:57:40|686.02|676.92|686.06|676.96|686.06|676.96|686.02|676.92|3
1656795470000|2022-07-02 20:57:50|686.04|676.94|686.04|676.94|686.12|677.02|686.02|676.92|11
1656795480000|2022-07-02 20:58:00|686.08|676.98|686.08|676.98|686.08|676.98|686.07|676.97|3
1656795500000|2022-07-02 20:58:20|686.04|676.94|686.58|677.48|686.59|677.49|686.04|676.94|14
1656795510000|2022-07-02 20:58:30|686.64|677.54|686.81|677.71|687.03|677.93|686.64|677.54|15
1656795520000|2022-07-02 20:58:40|686.79|677.69|686.9|677.8|687.02|677.92|686.79|677.69|12
1656795530000|2022-07-02 20:58:50|686.77|677.67|686.74|677.64|686.77|677.67|686.74|677.64|5
1656795540000|2022-07-02 20:59:00|686.75|677.65|686.61|677.51|686.75|677.65|686.61|677.51|6
1656795550000|2022-07-02 20:59:10|686.62|677.52|686.73|677.63|686.73|677.63|686.62|677.52|9
1656795560000|2022-07-02 20:59:20|686.74|677.64|686.74|677.64|686.74|677.64|686.74|677.64|1
1656795570000|2022-07-02 20:59:30|686.8|677.7|686.8|677.7|686.8|677.7|686.8|677.7|1
1656795600000|2022-07-02 21:00:00|686.82|677.72|686.78|677.68|686.82|677.72|686.78|677.68|2
1656795610000|2022-07-02 21:00:10|686.83|677.73|686.76|677.66|686.99|677.89|686.76|677.66|16
1656795630000|2022-07-02 21:00:30|686.73|677.63|686.73|677.63|686.73|677.63|686.72|677.62|5
1656795640000|2022-07-02 21:00:40|686.77|677.67|686.75|677.65|686.79|677.69|686.75|677.65|8
1656795650000|2022-07-02 21:00:50|686.78|677.68|686.78|677.68|686.78|677.68|686.78|677.68|1
1656795660000|2022-07-02 21:01:00|686.77|677.67|686.81|677.71|686.81|677.71|686.77|677.67|5
1656795670000|2022-07-02 21:01:10|686.82|677.72|686.8|677.7|686.82|677.72|686.79|677.69|4
1656795680000|2022-07-02 21:01:20|686.79|677.69|686.79|677.69|686.8|677.7|686.76|677.66|7
1656795690000|2022-07-02 21:01:30|686.8|677.7|686.84|677.74|686.85|677.75|686.77|677.67|5
1656795700000|2022-07-02 21:01:40|686.89|677.79|686.96|677.86|687.04|677.94|686.89|677.79|14
1656795710000|2022-07-02 21:01:50|686.95|677.85|686.96|677.86|686.97|677.87|686.94|677.84|5
1656795720000|2022-07-02 21:02:00|686.97|677.87|687.04|677.94|687.04|677.94|686.94|677.84|7
1656795730000|2022-07-02 21:02:10|687.16|678.06|687.66|678.56|687.67|678.57|687.16|678.06|18
1656795740000|2022-07-02 21:02:20|687.67|678.57|687.66|678.56|687.67|678.57|687.66|678.56|2
1656795760000|2022-07-02 21:02:40|687.63|678.53|687.73|678.63|687.73|678.63|687.63|678.53|3
1656795770000|2022-07-02 21:02:50|687.69|678.59|687.69|678.59|687.69|678.59|687.69|678.59|1
1656795780000|2022-07-02 21:03:00|687.67|678.57|687.05|677.95|687.67|678.57|687.04|677.94|8
1656795790000|2022-07-02 21:03:10|687.06|677.96|687.85|678.75|687.85|678.75|687.06|677.96|25
1656795800000|2022-07-02 21:03:20|687.86|678.76|687.91|678.81|687.91|678.81|687.86|678.76|10
1656795810000|2022-07-02 21:03:30|687.88|678.78|688.07|678.97|688.07|678.97|687.86|678.76|12
1656795820000|2022-07-02 21:03:40|688.08|678.98|688|678.9|688.08|678.98|688|678.9|12
1656795830000|2022-07-02 21:03:50|688.01|678.91|688|678.9|688.01|678.91|687.98|678.88|5
1656795840000|2022-07-02 21:04:00|687.98|678.88|688.01|678.91|688.01|678.91|687.98|678.88|3
1656795850000|2022-07-02 21:04:10|688.02|678.92|688.02|678.92|688.03|678.93|688.02|678.92|3
1656795860000|2022-07-02 21:04:20|688|678.9|688.02|678.92|688.05|678.95|688|678.9|8
1656795870000|2022-07-02 21:04:30|688.03|678.93|688.09|678.99|688.13|679.03|688.03|678.93|5
1656795880000|2022-07-02 21:04:40|688.11|679.01|688.09|678.99|688.11|679.01|688.09|678.99|4
1656795890000|2022-07-02 21:04:50|688.1|679|688|678.9|688.1|679|688|678.9|12
1656795900000|2022-07-02 21:05:00|688.01|678.91|688.02|678.92|688.02|678.92|688.01|678.91|2
1656795910000|2022-07-02 21:05:10|688.01|678.91|687.06|677.96|688.01|678.91|687.06|677.96|12
1656795920000|2022-07-02 21:05:20|687.07|677.97|687.1|678|687.22|678.12|686.95|677.85|16
1656795930000|2022-07-02 21:05:30|687.03|677.93|687.02|677.92|687.1|678|687.02|677.92|4
1656795940000|2022-07-02 21:05:40|687.1|678|687.1|678|687.1|678|687.02|677.92|3
1656795950000|2022-07-02 21:05:50|687.02|677.92|687.1|678|687.1|678|686.99|677.89|3
1656795960000|2022-07-02 21:06:00|687.18|678.08|688.71|679.61|688.86|679.76|687.12|678.02|26
1656795970000|2022-07-02 21:06:10|688.86|679.76|689.12|680.02|689.12|680.02|688.81|679.71|16
1656795980000|2022-07-02 21:06:20|689.09|679.99|688.96|679.86|689.09|679.99|688.96|679.86|14
1656795990000|2022-07-02 21:06:30|688.95|679.85|689.05|679.95|689.05|679.95|688.95|679.85|10
1656796000000|2022-07-02 21:06:40|689.03|679.93|689.02|679.92|689.11|680.01|689.01|679.91|14
1656796010000|2022-07-02 21:06:50|689.03|679.93|689.66|680.56|689.66|680.56|689.03|679.93|15
1656796020000|2022-07-02 21:07:00|689.67|680.57|690.5|681.4|690.7|681.6|689.66|680.56|23
1656796030000|2022-07-02 21:07:10|690.51|681.41|690.53|681.43|690.53|681.43|690.5|681.4|12
1656796040000|2022-07-02 21:07:20|690.54|681.44|690.11|681.01|690.62|681.52|690.1|681|19
1656796050000|2022-07-02 21:07:30|690.09|680.99|690.09|680.99|690.09|680.99|690.09|680.99|1
1656796060000|2022-07-02 21:07:40|690.07|680.97|689.87|680.77|690.07|680.97|689.84|680.74|15
1656796070000|2022-07-02 21:07:50|689.88|680.78|689.87|680.77|689.91|680.81|689.86|680.76|15
1656796080000|2022-07-02 21:08:00|689.88|680.78|689.94|680.84|689.98|680.88|689.88|680.78|8
1656796090000|2022-07-02 21:08:10|689.89|680.79|689.89|680.79|689.9|680.8|689.88|680.78|5
1656796100000|2022-07-02 21:08:20|689.9|680.8|689.98|680.88|689.98|680.88|689.9|680.8|10
1656796110000|2022-07-02 21:08:30|689.97|680.87|689.79|680.69|689.98|680.88|689.79|680.69|7
1656796120000|2022-07-02 21:08:40|689.78|680.68|689.87|680.77|689.87|680.77|689.69|680.59|18
1656796130000|2022-07-02 21:08:50|689.88|680.78|689.83|680.73|689.95|680.85|689.83|680.73|20
1656796140000|2022-07-02 21:09:00|689.85|680.75|689.94|680.84|689.96|680.86|689.79|680.69|9
1656796150000|2022-07-02 21:09:10|689.96|680.86|690|680.9|690.01|680.91|689.96|680.86|6
1656796160000|2022-07-02 21:09:20|690.01|680.91|689.98|680.88|690.03|680.93|689.98|680.88|10
1656796170000|2022-07-02 21:09:30|690|680.9|690.1|681|690.1|681|690|680.9|2
1656796180000|2022-07-02 21:09:40|690.09|680.99|690.03|680.93|690.09|680.99|690.03|680.93|2
1656796190000|2022-07-02 21:09:50|690.01|680.91|690.02|680.92|690.02|680.92|690.01|680.91|2
1656796200000|2022-07-02 21:10:00|689.93|680.83|689.99|680.89|690.01|680.91|689.92|680.82|6
1656796210000|2022-07-02 21:10:10|690.11|681.01|690.11|681.01|690.11|681.01|690.09|680.99|11
1656796230000|2022-07-02 21:10:30|690.1|681|690.1|681|690.1|681|690.1|681|1
1656796240000|2022-07-02 21:10:40|690.11|681.01|690.11|681.01|690.11|681.01|690.11|681.01|1
1656796250000|2022-07-02 21:10:50|690.12|681.02|690.19|681.09|690.21|681.11|690.12|681.02|10
1656796260000|2022-07-02 21:11:00|690.18|681.08|690.22|681.12|690.24|681.14|690.18|681.08|6
1656796270000|2022-07-02 21:11:10|690.24|681.14|690.21|681.11|690.28|681.18|690.21|681.11|11
1656796280000|2022-07-02 21:11:20|690.22|681.12|690.21|681.11|690.22|681.12|690.21|681.11|2
1656796290000|2022-07-02 21:11:30|690.22|681.12|690.22|681.12|690.22|681.12|690.21|681.11|5
1656796300000|2022-07-02 21:11:40|690.21|681.11|690.21|681.11|690.21|681.11|690.21|681.11|1
1656796320000|2022-07-02 21:12:00|690.2|681.1|690.19|681.09|690.2|681.1|690.18|681.08|5
1656796330000|2022-07-02 21:12:10|690.21|681.11|690.25|681.15|690.25|681.15|690.21|681.11|5
1656796340000|2022-07-02 21:12:20|690.27|681.17|690.26|681.16|690.27|681.17|690.26|681.16|2
1656796350000|2022-07-02 21:12:30|690.24|681.14|690.24|681.14|690.24|681.14|690.24|681.14|1
1656796360000|2022-07-02 21:12:40|690.26|681.16|690.28|681.18|690.28|681.18|690.26|681.16|2
1656796370000|2022-07-02 21:12:50|690.26|681.16|690.25|681.15|690.26|681.16|690.22|681.12|5
1656796380000|2022-07-02 21:13:00|690.26|681.16|690.26|681.16|690.26|681.16|690.25|681.15|3
1656796410000|2022-07-02 21:13:30|690.28|681.18|690.28|681.18|690.28|681.18|690.28|681.18|1
1656796420000|2022-07-02 21:13:40|690.31|681.21|690.23|681.13|690.31|681.21|690.23|681.13|5
1656796430000|2022-07-02 21:13:50|690.22|681.12|690.31|681.21|690.31|681.21|690.22|681.12|6
1656796440000|2022-07-02 21:14:00|690.33|681.23|690.16|681.06|690.33|681.23|690.13|681.03|12
1656796450000|2022-07-02 21:14:10|690.15|681.05|690.15|681.05|690.15|681.05|690.14|681.04|3
1656796460000|2022-07-02 21:14:20|690.14|681.04|690.14|681.04|690.15|681.05|690.14|681.04|3
1656796470000|2022-07-02 21:14:30|690.12|681.02|690.1|681|690.13|681.03|690.1|681|4
1656796480000|2022-07-02 21:14:40|690.11|681.01|690.08|680.98|690.11|681.01|690.08|680.98|2
1656796490000|2022-07-02 21:14:50|690.1|681|690.17|681.07|690.17|681.07|690.1|681|8
1656796500000|2022-07-02 21:15:00|690.2|681.1|690.33|681.23|690.33|681.23|690.19|681.09|10
1656796510000|2022-07-02 21:15:10|690.29|681.19|690.27|681.17|690.3|681.2|690.27|681.17|5
1656796520000|2022-07-02 21:15:20|690.28|681.18|690.27|681.17|690.33|681.23|690.27|681.17|6
1656796530000|2022-07-02 21:15:30|690.28|681.18|690.29|681.19|690.29|681.19|690.28|681.18|6
1656796540000|2022-07-02 21:15:40|690.28|681.18|690.28|681.18|690.29|681.19|690.26|681.16|7
1656796550000|2022-07-02 21:15:50|690.29|681.19|690.28|681.18|690.29|681.19|690.28|681.18|2
1656796560000|2022-07-02 21:16:00|690.3|681.2|690.22|681.12|690.3|681.2|690.21|681.11|9
1656796570000|2022-07-02 21:16:10|690.21|681.11|690.21|681.11|690.22|681.12|690.21|681.11|3
1656796580000|2022-07-02 21:16:20|690.22|681.12|690.22|681.12|690.22|681.12|690.22|681.12|1
1656796590000|2022-07-02 21:16:30|690.21|681.11|690.22|681.12|690.22|681.12|690.21|681.11|2
1656796600000|2022-07-02 21:16:40|690.21|681.11|690.21|681.11|690.22|681.12|690.21|681.11|3
1656796610000|2022-07-02 21:16:50|690.22|681.12|690.21|681.11|690.22|681.12|690.21|681.11|4
1656796620000|2022-07-02 21:17:00|690.22|681.12|690.25|681.15|690.25|681.15|690.21|681.11|4
1656796630000|2022-07-02 21:17:10|690.24|681.14|690.21|681.11|690.24|681.14|690.19|681.09|5
1656796640000|2022-07-02 21:17:20|690.22|681.12|690.24|681.14|690.24|681.14|690.21|681.11|5
1656796650000|2022-07-02 21:17:30|690.23|681.13|690.23|681.13|690.23|681.13|690.23|681.13|1
1656796660000|2022-07-02 21:17:40|690.24|681.14|690.22|681.12|690.24|681.14|690.22|681.12|3
1656796670000|2022-07-02 21:17:50|690.15|681.05|690.8|681.7|690.84|681.74|690.15|681.05|16
1656796680000|2022-07-02 21:18:00|690.79|681.69|690.83|681.73|690.87|681.77|690.79|681.69|4
1656796690000|2022-07-02 21:18:10|690.81|681.71|690.81|681.71|690.83|681.73|690.81|681.71|6
1656796700000|2022-07-02 21:18:20|690.78|681.68|690.78|681.68|690.78|681.68|690.77|681.67|5
1656796710000|2022-07-02 21:18:30|690.77|681.67|690.77|681.67|690.78|681.68|690.77|681.67|3
1656796720000|2022-07-02 21:18:40|690.78|681.68|690.77|681.67|690.78|681.68|690.77|681.67|4
1656796730000|2022-07-02 21:18:50|690.78|681.68|690.67|681.57|690.78|681.68|690.67|681.57|6
1656796740000|2022-07-02 21:19:00|690.7|681.6|690.65|681.55|690.7|681.6|690.64|681.54|6
1656796750000|2022-07-02 21:19:10|690.66|681.56|690.65|681.55|690.66|681.56|690.64|681.54|7
1656796760000|2022-07-02 21:19:20|690.66|681.56|690.66|681.56|690.67|681.57|690.66|681.56|3
1656796770000|2022-07-02 21:19:30|690.65|681.55|690.66|681.56|690.66|681.56|690.65|681.55|4
1656796780000|2022-07-02 21:19:40|690.65|681.55|690.65|681.55|690.66|681.56|690.65|681.55|7
1656796790000|2022-07-02 21:19:50|690.66|681.56|690.65|681.55|690.66|681.56|690.65|681.55|6
1656796810000|2022-07-02 21:20:10|690.67|681.57|690.65|681.55|690.67|681.57|690.65|681.55|3
1656796820000|2022-07-02 21:20:20|690.66|681.56|690.66|681.56|690.66|681.56|690.65|681.55|5
1656796830000|2022-07-02 21:20:30|690.65|681.55|690.64|681.54|690.66|681.56|690.64|681.54|4
1656796840000|2022-07-02 21:20:40|690.63|681.53|690.09|680.99|690.63|681.53|690.08|680.98|9
1656796850000|2022-07-02 21:20:50|690.18|681.08|690.01|680.91|690.18|681.08|690.01|680.91|3
1656796860000|2022-07-02 21:21:00|689.96|680.86|689.9|680.8|689.98|680.88|689.9|680.8|4
1656796870000|2022-07-02 21:21:10|689.85|680.75|689.81|680.71|689.88|680.78|689.81|680.71|9
1656796880000|2022-07-02 21:21:20|689.8|680.7|689.8|680.7|689.8|680.7|689.8|680.7|1
1656796890000|2022-07-02 21:21:30|689.79|680.69|689.79|680.69|689.79|680.69|689.79|680.69|1
1656796900000|2022-07-02 21:21:40|689.78|680.68|689.77|680.67|689.78|680.68|689.76|680.66|3
1656796910000|2022-07-02 21:21:50|689.76|680.66|689.77|680.67|689.78|680.68|689.75|680.65|8
1656796920000|2022-07-02 21:22:00|689.76|680.66|689.73|680.63|689.76|680.66|689.72|680.62|5
1656796930000|2022-07-02 21:22:10|689.68|680.58|689.75|680.65|689.76|680.66|689.68|680.58|7
1656796940000|2022-07-02 21:22:20|689.76|680.66|689.76|680.66|689.76|680.66|689.76|680.66|1
1656796960000|2022-07-02 21:22:40|689.78|680.68|689.76|680.66|689.79|680.69|689.76|680.66|4
1656796980000|2022-07-02 21:23:00|689.82|680.72|689.8|680.7|689.82|680.72|689.8|680.7|3
1656796990000|2022-07-02 21:23:10|689.81|680.71|689.8|680.7|689.82|680.72|689.8|680.7|4
1656797000000|2022-07-02 21:23:20|689.81|680.71|689.75|680.65|689.81|680.71|689.75|680.65|3
1656797010000|2022-07-02 21:23:30|689.78|680.68|689.76|680.66|689.78|680.68|689.76|680.66|2
1656797020000|2022-07-02 21:23:40|689.75|680.65|689.89|680.79|689.89|680.79|689.75|680.65|11
1656797030000|2022-07-02 21:23:50|689.87|680.77|689.87|680.77|689.89|680.79|689.84|680.74|5
1656797040000|2022-07-02 21:24:00|689.86|680.76|689.84|680.74|689.86|680.76|689.82|680.72|8
1656797050000|2022-07-02 21:24:10|689.85|680.75|689.81|680.71|689.86|680.76|689.77|680.67|15
1656797060000|2022-07-02 21:24:20|689.82|680.72|689.81|680.71|689.83|680.73|689.77|680.67|8
1656797070000|2022-07-02 21:24:30|689.78|680.68|689.79|680.69|689.82|680.72|689.78|680.68|3
1656797080000|2022-07-02 21:24:40|689.77|680.67|689.75|680.65|689.79|680.69|689.75|680.65|3
1656797090000|2022-07-02 21:24:50|689.7|680.6|689.67|680.57|689.7|680.6|689.67|680.57|3
1656797100000|2022-07-02 21:25:00|689.68|680.58|689.66|680.56|689.71|680.61|689.65|680.55|10
1656797110000|2022-07-02 21:25:10|689.67|680.57|689.62|680.52|689.67|680.57|689.61|680.51|14
1656797120000|2022-07-02 21:25:20|689.61|680.51|689.7|680.6|689.7|680.6|689.61|680.51|14
1656797130000|2022-07-02 21:25:30|689.77|680.67|689.77|680.67|689.79|680.69|689.76|680.66|6
1656797140000|2022-07-02 21:25:40|689.78|680.68|689.83|680.73|689.84|680.74|689.76|680.66|7
1656797150000|2022-07-02 21:25:50|689.84|680.74|689.83|680.73|689.84|680.74|689.83|680.73|2
1656797160000|2022-07-02 21:26:00|689.82|680.72|689.82|680.72|689.82|680.72|689.82|680.72|1
1656797170000|2022-07-02 21:26:10|689.83|680.73|689.82|680.72|689.83|680.73|689.82|680.72|4
1656797180000|2022-07-02 21:26:20|689.83|680.73|689.83|680.73|689.83|680.73|689.83|680.73|1
1656797190000|2022-07-02 21:26:30|689.84|680.74|689.81|680.71|689.84|680.74|689.8|680.7|6
1656797200000|2022-07-02 21:26:40|689.82|680.72|689.81|680.71|689.82|680.72|689.81|680.71|2
1656797210000|2022-07-02 21:26:50|689.83|680.73|689.83|680.73|689.83|680.73|689.83|680.73|1
1656797220000|2022-07-02 21:27:00|689.82|680.72|689.83|680.73|689.83|680.73|689.82|680.72|4
1656797240000|2022-07-02 21:27:20|689.82|680.72|689.83|680.73|689.83|680.73|689.82|680.72|2
1656797250000|2022-07-02 21:27:30|689.82|680.72|689.82|680.72|689.82|680.72|689.82|680.72|1
1656797260000|2022-07-02 21:27:40|689.83|680.73|689.83|680.73|689.83|680.73|689.83|680.73|1
1656797270000|2022-07-02 21:27:50|689.84|680.74|689.84|680.74|689.85|680.75|689.84|680.74|3
1656797280000|2022-07-02 21:28:00|689.85|680.75|689.85|680.75|689.85|680.75|689.84|680.74|3
1656797290000|2022-07-02 21:28:10|689.84|680.74|689.82|680.72|689.84|680.74|689.82|680.72|2
1656797300000|2022-07-02 21:28:20|689.81|680.71|689.68|680.58|689.81|680.71|689.35|680.25|12
1656797310000|2022-07-02 21:28:30|689.67|680.57|689.33|680.23|689.67|680.57|689.25|680.15|13
1656797320000|2022-07-02 21:28:40|689.35|680.25|689.35|680.25|689.35|680.25|689.34|680.24|5
1656797340000|2022-07-02 21:29:00|689.33|680.23|689.33|680.23|689.33|680.23|689.32|680.22|3
1656797350000|2022-07-02 21:29:10|689.22|680.12|689.23|680.13|689.24|680.14|689.22|680.12|5
1656797360000|2022-07-02 21:29:20|689.24|680.14|689.16|680.06|689.24|680.14|689.14|680.04|12
1656797370000|2022-07-02 21:29:30|689.14|680.04|689.19|680.09|689.19|680.09|689.14|680.04|10
1656797380000|2022-07-02 21:29:40|689.2|680.1|689.2|680.1|689.2|680.1|689.18|680.08|9
1656797390000|2022-07-02 21:29:50|689.21|680.11|689.22|680.12|689.22|680.12|689.2|680.1|4
1656797400000|2022-07-02 21:30:00|689.18|680.08|689.13|680.03|689.18|680.08|689.12|680.02|4
1656797410000|2022-07-02 21:30:10|689.12|680.02|689.13|680.03|689.14|680.04|689.12|680.02|13
1656797420000|2022-07-02 21:30:20|689.12|680.02|689.16|680.06|689.18|680.08|689.12|680.02|17
1656797430000|2022-07-02 21:30:30|689.17|680.07|689.16|680.06|689.22|680.12|689.1|680|15
1656797440000|2022-07-02 21:30:40|689.17|680.07|689.15|680.05|689.22|680.12|689.15|680.05|8
1656797450000|2022-07-02 21:30:50|689.13|680.03|689.16|680.06|689.17|680.07|689.1|680|5
1656797460000|2022-07-02 21:31:00|689.19|680.09|689.19|680.09|689.19|680.09|689.17|680.07|3
1656797470000|2022-07-02 21:31:10|689.17|680.07|689.17|680.07|689.19|680.09|689.16|680.06|5
1656797480000|2022-07-02 21:31:20|689.16|680.06|689.09|679.99|689.17|680.07|689.09|679.99|4
1656797490000|2022-07-02 21:31:30|689.1|680|689.1|680|689.1|680|689.09|679.99|3
1656797500000|2022-07-02 21:31:40|689.09|679.99|688.95|679.85|689.1|680|688.95|679.85|5
1656797510000|2022-07-02 21:31:50|688.97|679.87|689.12|680.02|689.12|680.02|688.97|679.87|5
1656797520000|2022-07-02 21:32:00|689.1|680|689.05|679.95|689.11|680.01|689.05|679.95|7
1656797530000|2022-07-02 21:32:10|689.09|679.99|689.08|679.98|689.09|679.99|689.04|679.94|5
1656797540000|2022-07-02 21:32:20|689.06|679.96|689.04|679.94|689.06|679.96|689.04|679.94|3
1656797550000|2022-07-02 21:32:30|689.06|679.96|689.04|679.94|689.06|679.96|689.04|679.94|11
1656797560000|2022-07-02 21:32:40|689.05|679.95|689.04|679.94|689.07|679.97|689.04|679.94|10
1656797580000|2022-07-02 21:33:00|689.05|679.95|688.74|679.64|689.05|679.95|688.72|679.62|12
1656797590000|2022-07-02 21:33:10|688.72|679.62|688.72|679.62|688.72|679.62|688.72|679.62|1
1656797600000|2022-07-02 21:33:20|688.71|679.61|688.71|679.61|688.71|679.61|688.71|679.61|1
1656797620000|2022-07-02 21:33:40|688.69|679.59|688.1|679|688.69|679.59|688.05|678.95|17
1656797630000|2022-07-02 21:33:50|688.11|679.01|688.04|678.94|688.11|679.01|688.03|678.93|18
1656797640000|2022-07-02 21:34:00|688.05|678.95|688|678.9|688.05|678.95|687.98|678.88|6
1656797650000|2022-07-02 21:34:10|687.97|678.87|687.98|678.88|687.98|678.88|687.97|678.87|2
1656797660000|2022-07-02 21:34:20|687.99|678.89|687.99|678.89|688|678.9|687.99|678.89|3
1656797670000|2022-07-02 21:34:30|688|678.9|688|678.9|688|678.9|687.97|678.87|5
1656797680000|2022-07-02 21:34:40|688.01|678.91|687.98|678.88|688.02|678.92|687.97|678.87|9
1656797690000|2022-07-02 21:34:50|687.99|678.89|687.99|678.89|688|678.9|687.92|678.82|8
1656797700000|2022-07-02 21:35:00|688|678.9|687.99|678.89|688|678.9|687.99|678.89|2
1656797720000|2022-07-02 21:35:20|688.01|678.91|688|678.9|688.01|678.91|687.99|678.89|3
1656797730000|2022-07-02 21:35:30|688.01|678.91|688.01|678.91|688.02|678.92|688|678.9|13
1656797740000|2022-07-02 21:35:40|688.02|678.92|688.02|678.92|688.03|678.93|688.02|678.92|3
1656797750000|2022-07-02 21:35:50|688.01|678.91|687.98|678.88|688.02|678.92|687.98|678.88|9
1656797760000|2022-07-02 21:36:00|687.97|678.87|687.97|678.87|687.98|678.88|687.97|678.87|11
1656797770000|2022-07-02 21:36:10|687.98|678.88|688.09|678.99|688.09|678.99|687.98|678.88|4
1656797790000|2022-07-02 21:36:30|688.01|678.91|688.08|678.98|688.08|678.98|688.01|678.91|6
1656797800000|2022-07-02 21:36:40|688.12|679.02|688.17|679.07|688.17|679.07|688.12|679.02|2
1656797810000|2022-07-02 21:36:50|688.2|679.1|688.2|679.1|688.2|679.1|688.2|679.1|1
1656797820000|2022-07-02 21:37:00|688.21|679.11|688.27|679.17|688.27|679.17|688.2|679.1|3
1656797830000|2022-07-02 21:37:10|688.23|679.13|688.23|679.13|688.23|679.13|688.23|679.13|1
1656797840000|2022-07-02 21:37:20|688.22|679.12|688.22|679.12|688.22|679.12|688.22|679.12|1
1656797850000|2022-07-02 21:37:30|688.23|679.13|688.23|679.13|688.23|679.13|688.23|679.13|1
1656797870000|2022-07-02 21:37:50|688.27|679.17|688.27|679.17|688.27|679.17|688.27|679.17|1
1656797880000|2022-07-02 21:38:00|688.28|679.18|688.28|679.18|688.28|679.18|688.28|679.18|1
1656797890000|2022-07-02 21:38:10|688.24|679.14|688.28|679.18|688.28|679.18|688.07|678.97|4
1656797900000|2022-07-02 21:38:20|688.24|679.14|688.28|679.18|688.28|679.18|688.24|679.14|2
1656797910000|2022-07-02 21:38:30|688.29|679.19|688.26|679.16|688.29|679.19|688.26|679.16|3
1656797920000|2022-07-02 21:38:40|688.21|679.11|688.26|679.16|688.26|679.16|688.21|679.11|4
1656797930000|2022-07-02 21:38:50|688.24|679.14|688.24|679.14|688.24|679.14|688.24|679.14|1
1656797940000|2022-07-02 21:39:00|688.16|679.06|688.16|679.06|688.16|679.06|688.16|679.06|1
1656797960000|2022-07-02 21:39:20|688.17|679.07|688.16|679.06|688.22|679.12|688.16|679.06|8
1656797990000|2022-07-02 21:39:50|688.15|679.05|688.15|679.05|688.15|679.05|688.15|679.05|1
1656798000000|2022-07-02 21:40:00|688.12|679.02|688.12|679.02|688.12|679.02|688.12|679.02|1
1656798010000|2022-07-02 21:40:10|688.07|678.97|688.04|678.94|688.07|678.97|688.03|678.93|4
1656798020000|2022-07-02 21:40:20|688.03|678.93|688.03|678.93|688.03|678.93|688.03|678.93|1
1656798030000|2022-07-02 21:40:30|687.98|678.88|687.98|678.88|687.98|678.88|687.98|678.88|1
1656798040000|2022-07-02 21:40:40|687.96|678.86|687.98|678.88|687.98|678.88|687.96|678.86|4
1656798070000|2022-07-02 21:41:10|687.88|678.78|687.87|678.77|687.88|678.78|687.87|678.77|2
1656798080000|2022-07-02 21:41:20|687.98|678.88|687.98|678.88|687.98|678.88|687.98|678.88|1
1656798090000|2022-07-02 21:41:30|687.97|678.87|687.98|678.88|687.98|678.88|687.97|678.87|2
1656798100000|2022-07-02 21:41:40|687.99|678.89|687.98|678.88|687.99|678.89|687.98|678.88|2
1656798120000|2022-07-02 21:42:00|687.99|678.89|687.98|678.88|687.99|678.89|687.98|678.88|2
1656798140000|2022-07-02 21:42:20|687.99|678.89|687.99|678.89|687.99|678.89|687.99|678.89|1
1656798150000|2022-07-02 21:42:30|688.02|678.92|688.06|678.96|688.06|678.96|687.99|678.89|3
1656798160000|2022-07-02 21:42:40|688.05|678.95|688.05|678.95|688.05|678.95|688.05|678.95|1
1656798170000|2022-07-02 21:42:50|687.98|678.88|687.98|678.88|687.98|678.88|687.98|678.88|1
1656798180000|2022-07-02 21:43:00|688.02|678.92|688.02|678.92|688.02|678.92|688.02|678.92|1
1656798240000|2022-07-02 21:44:00|688.05|678.95|688.05|678.95|688.05|678.95|688.05|678.95|1
1656798260000|2022-07-02 21:44:20|688.02|678.92|688.02|678.92|688.02|678.92|687.88|678.78|3
1656798300000|2022-07-02 21:45:00|687.99|678.89|687.99|678.89|687.99|678.89|687.99|678.89|1
1656798310000|2022-07-02 21:45:10|688.01|678.91|688.16|679.06|688.25|679.15|688.01|678.91|16
1656798320000|2022-07-02 21:45:20|688.17|679.07|688.2|679.1|688.2|679.1|688.17|679.07|4
1656798330000|2022-07-02 21:45:30|688.22|679.12|688.22|679.12|688.22|679.12|688.21|679.11|3
1656798350000|2022-07-02 21:45:50|688.23|679.13|688.23|679.13|688.23|679.13|688.23|679.13|1
1656798360000|2022-07-02 21:46:00|688.22|679.12|688.19|679.09|688.22|679.12|688.18|679.08|3
1656798380000|2022-07-02 21:46:20|688.18|679.08|688.17|679.07|688.18|679.08|688.17|679.07|2
1656798390000|2022-07-02 21:46:30|688.18|679.08|688.16|679.06|688.18|679.08|688.16|679.06|2
1656798400000|2022-07-02 21:46:40|688.12|679.02|688.06|678.96|688.12|679.02|688.06|678.96|5
1656798410000|2022-07-02 21:46:50|688.08|678.98|688|678.9|688.08|678.98|688|678.9|7
1656798420000|2022-07-02 21:47:00|687.98|678.88|688.12|679.02|688.12|679.02|687.98|678.88|3
1656798430000|2022-07-02 21:47:10|688|678.9|688.04|678.94|688.04|678.94|688|678.9|2
1656798440000|2022-07-02 21:47:20|688.12|679.02|687.96|678.86|688.12|679.02|687.96|678.86|3
1656798450000|2022-07-02 21:47:30|688.09|678.99|688.09|678.99|688.09|678.99|688.09|678.99|1
1656798470000|2022-07-02 21:47:50|688.08|678.98|688.08|678.98|688.08|678.98|688.08|678.98|1
1656798480000|2022-07-02 21:48:00|688.09|678.99|688.78|679.68|688.78|679.68|688.08|678.98|20
1656798490000|2022-07-02 21:48:10|688.76|679.66|688.73|679.63|688.77|679.67|688.72|679.62|4
1656798500000|2022-07-02 21:48:20|688.74|679.64|688.82|679.72|688.82|679.72|688.73|679.63|6
1656798510000|2022-07-02 21:48:30|688.83|679.73|689.17|680.07|689.17|680.07|688.82|679.72|19
1656798520000|2022-07-02 21:48:40|689.13|680.03|689.43|680.33|689.45|680.35|689.02|679.92|22
1656798530000|2022-07-02 21:48:50|689.42|680.32|689.66|680.56|689.66|680.56|689.4|680.3|24
1656798540000|2022-07-02 21:49:00|689.63|680.53|689.77|680.67|689.77|680.67|689.63|680.53|11
1656798550000|2022-07-02 21:49:10|689.76|680.66|689.76|680.66|689.77|680.67|689.75|680.65|7
1656798560000|2022-07-02 21:49:20|689.77|680.67|689.76|680.66|689.77|680.67|689.76|680.66|4
1656798570000|2022-07-02 21:49:30|689.78|680.68|689.83|680.73|689.83|680.73|689.77|680.67|7
1656798580000|2022-07-02 21:49:40|689.84|680.74|689.88|680.78|689.88|680.78|689.84|680.74|2
1656798600000|2022-07-02 21:50:00|689.89|680.79|690.04|680.94|690.04|680.94|689.89|680.79|17
1656798610000|2022-07-02 21:50:10|690.05|680.95|690.03|680.93|690.09|680.99|689.98|680.88|23
1656798620000|2022-07-02 21:50:20|690.04|680.94|690.05|680.95|690.08|680.98|690.04|680.94|9
1656798630000|2022-07-02 21:50:30|690.08|680.98|690.31|681.21|690.31|681.21|690.02|680.92|19
1656798640000|2022-07-02 21:50:40|690.32|681.22|690.42|681.32|690.46|681.36|690.31|681.21|15
1656798650000|2022-07-02 21:50:50|690.43|681.33|690.65|681.55|690.66|681.56|690.42|681.32|17
1656798660000|2022-07-02 21:51:00|690.66|681.56|691.07|681.97|691.14|682.04|690.66|681.56|22
1656798670000|2022-07-02 21:51:10|691|681.9|690.91|681.81|691|681.9|690.89|681.79|7
1656798680000|2022-07-02 21:51:20|690.92|681.82|690.91|681.81|690.93|681.83|690.91|681.81|6
1656798690000|2022-07-02 21:51:30|690.92|681.82|690.94|681.84|690.95|681.85|690.92|681.82|8
1656798700000|2022-07-02 21:51:40|690.92|681.82|691.03|681.93|691.03|681.93|690.91|681.81|15
1656798710000|2022-07-02 21:51:50|691.05|681.95|690.98|681.88|691.13|682.03|690.98|681.88|18
1656798720000|2022-07-02 21:52:00|690.99|681.89|690.99|681.89|690.99|681.89|690.94|681.84|12
1656798730000|2022-07-02 21:52:10|691|681.9|691.02|681.92|691.02|681.92|691|681.9|3
1656798740000|2022-07-02 21:52:20|691.01|681.91|691.43|682.33|691.56|682.46|690.97|681.87|18
1656798750000|2022-07-02 21:52:30|691.44|682.34|692.44|683.34|692.49|683.39|691.44|682.34|26
1656798760000|2022-07-02 21:52:40|692.47|683.37|692.5|683.4|692.5|683.4|692.31|683.21|22
1656798770000|2022-07-02 21:52:50|692.48|683.38|691.99|682.89|692.5|683.4|691.98|682.88|13
1656798780000|2022-07-02 21:53:00|691.98|682.88|691.91|682.81|692|682.9|691.91|682.81|9
1656798790000|2022-07-02 21:53:10|691.89|682.79|691.88|682.78|691.89|682.79|691.88|682.78|4
1656798800000|2022-07-02 21:53:20|691.86|682.76|691.83|682.73|691.86|682.76|691.83|682.73|2
1656798810000|2022-07-02 21:53:30|691.85|682.75|691.81|682.71|691.86|682.76|691.81|682.71|3
1656798840000|2022-07-02 21:54:00|691.85|682.75|691.73|682.63|691.85|682.75|691.72|682.62|4
1656798850000|2022-07-02 21:54:10|691.75|682.65|691.75|682.65|691.75|682.65|691.75|682.65|1
1656798860000|2022-07-02 21:54:20|691.77|682.67|691.77|682.67|691.77|682.67|691.77|682.67|1
1656798880000|2022-07-02 21:54:40|691.78|682.68|691.73|682.63|691.78|682.68|691.73|682.63|2
1656798890000|2022-07-02 21:54:50|691.74|682.64|691.74|682.64|691.75|682.65|691.73|682.63|4
1656798900000|2022-07-02 21:55:00|691.75|682.65|691.65|682.55|691.75|682.65|691.65|682.55|7
1656798910000|2022-07-02 21:55:10|691.64|682.54|691.65|682.55|691.65|682.55|691.64|682.54|2
1656798920000|2022-07-02 21:55:20|691.66|682.56|691.76|682.66|691.76|682.66|691.66|682.56|4
1656798930000|2022-07-02 21:55:30|691.84|682.74|692.13|683.03|692.13|683.03|691.84|682.74|16
1656798940000|2022-07-02 21:55:40|692.17|683.07|692.84|683.74|692.84|683.74|692.17|683.07|14
1656798950000|2022-07-02 21:55:50|692.85|683.75|692.99|683.89|693|683.9|692.84|683.74|6
1656798960000|2022-07-02 21:56:00|693|683.9|693.1|684|693.16|684.06|692.99|683.89|10
1656798970000|2022-07-02 21:56:10|693.08|683.98|693.09|683.99|693.14|684.04|693.03|683.93|14
1656798980000|2022-07-02 21:56:20|693.08|683.98|693.61|684.51|693.61|684.51|693.08|683.98|9
1656798990000|2022-07-02 21:56:30|693.62|684.52|693.88|684.78|693.89|684.79|693.62|684.52|14
1656799000000|2022-07-02 21:56:40|693.89|684.79|694|684.9|694|684.9|693.89|684.79|6
1656799010000|2022-07-02 21:56:50|694.01|684.91|693.96|684.86|694.01|684.91|693.94|684.84|10
1656799020000|2022-07-02 21:57:00|693.95|684.85|693.89|684.79|693.96|684.86|693.89|684.79|5
1656799030000|2022-07-02 21:57:10|693.94|684.84|693.97|684.87|693.97|684.87|693.94|684.84|2
1656799060000|2022-07-02 21:57:40|693.96|684.86|693.96|684.86|693.97|684.87|693.96|684.86|5
1656799070000|2022-07-02 21:57:50|693.97|684.87|693.73|684.63|693.97|684.87|693.72|684.62|15
1656799080000|2022-07-02 21:58:00|693.72|684.62|693.69|684.59|693.73|684.63|693.63|684.53|13
1656799090000|2022-07-02 21:58:10|693.73|684.63|693.8|684.7|693.8|684.7|693.72|684.62|12
1656799100000|2022-07-02 21:58:20|693.78|684.68|693.79|684.69|693.8|684.7|693.78|684.68|11
1656799110000|2022-07-02 21:58:30|693.78|684.68|693.79|684.69|693.8|684.7|693.78|684.68|10
1656799120000|2022-07-02 21:58:40|693.78|684.68|694.11|685.01|694.11|685.01|693.78|684.68|11
1656799130000|2022-07-02 21:58:50|694.14|685.04|694.21|685.11|694.21|685.11|694.14|685.04|6
1656799140000|2022-07-02 21:59:00|694.24|685.14|694.21|685.11|694.24|685.14|694.19|685.09|9
1656799150000|2022-07-02 21:59:10|694.2|685.1|694.04|684.94|694.2|685.1|694.02|684.92|19
1656799160000|2022-07-02 21:59:20|694.05|684.95|693.9|684.8|694.05|684.95|693.87|684.77|13
1656799170000|2022-07-02 21:59:30|693.91|684.81|693.9|684.8|693.92|684.82|693.9|684.8|3
1656799180000|2022-07-02 21:59:40|693.92|684.82|693.85|684.75|693.92|684.82|693.82|684.72|8
1656799190000|2022-07-02 21:59:50|693.86|684.76|693.85|684.75|693.87|684.77|693.85|684.75|4
1656799200000|2022-07-02 22:00:00|693.86|684.76|693.96|684.86|693.96|684.86|693.85|684.75|10
1656799210000|2022-07-02 22:00:10|693.95|684.85|693.08|683.98|693.96|684.86|693.07|683.97|15
1656799220000|2022-07-02 22:00:20|693.07|683.97|692.66|683.56|693.08|683.98|692.63|683.53|12
1656799230000|2022-07-02 22:00:30|692.67|683.57|692.58|683.48|692.68|683.58|692.57|683.47|11
1656799240000|2022-07-02 22:00:40|692.59|683.49|692.63|683.53|692.63|683.53|692.59|683.49|5
1656799250000|2022-07-02 22:00:50|692.67|683.57|692.78|683.68|692.78|683.68|692.67|683.57|12
1656799260000|2022-07-02 22:01:00|692.74|683.64|692.7|683.6|692.83|683.73|692.7|683.6|15
1656799270000|2022-07-02 22:01:10|692.67|683.57|692.56|683.46|692.67|683.57|692.56|683.46|5
1656799280000|2022-07-02 22:01:20|692.52|683.42|692.56|683.46|692.56|683.46|692.52|683.42|2
1656799290000|2022-07-02 22:01:30|692.52|683.42|692.53|683.43|692.56|683.46|692.52|683.42|6
1656799300000|2022-07-02 22:01:40|692.54|683.44|692.54|683.44|692.54|683.44|692.53|683.43|3
1656799310000|2022-07-02 22:01:50|692.52|683.42|692.52|683.42|692.52|683.42|692.52|683.42|1
1656799320000|2022-07-02 22:02:00|692.56|683.46|692.52|683.42|692.56|683.46|692.52|683.42|2
1656799340000|2022-07-02 22:02:20|692.56|683.46|692.56|683.46|692.56|683.46|692.52|683.42|3
1656799350000|2022-07-02 22:02:30|692.52|683.42|692.5|683.4|692.56|683.46|692.5|683.4|4
1656799360000|2022-07-02 22:02:40|692.38|683.28|691.84|682.74|692.38|683.28|691.84|682.74|13
1656799370000|2022-07-02 22:02:50|691.85|682.75|691.81|682.71|691.85|682.75|691.79|682.69|3
1656799380000|2022-07-02 22:03:00|691.86|682.76|691.86|682.76|691.86|682.76|691.86|682.76|1
1656799390000|2022-07-02 22:03:10|691.85|682.75|691.85|682.75|691.85|682.75|691.85|682.75|1
1656799400000|2022-07-02 22:03:20|691.86|682.76|691.86|682.76|691.86|682.76|691.85|682.75|5
1656799410000|2022-07-02 22:03:30|691.97|682.87|693.2|684.1|693.48|684.38|691.97|682.87|29
1656799420000|2022-07-02 22:03:40|693.19|684.09|693.23|684.13|693.24|684.14|693.17|684.07|8
1656799430000|2022-07-02 22:03:50|693.24|684.14|693.42|684.32|693.42|684.32|693.23|684.13|8
1656799440000|2022-07-02 22:04:00|693.41|684.31|693.45|684.35|693.45|684.35|693.37|684.27|9
1656799450000|2022-07-02 22:04:10|693.51|684.41|693.78|684.68|693.83|684.73|693.51|684.41|8
1656799460000|2022-07-02 22:04:20|693.79|684.69|693.58|684.48|693.86|684.76|693.53|684.43|14
1656799470000|2022-07-02 22:04:30|693.54|684.44|693.56|684.46|693.57|684.47|693.47|684.37|12
1656799480000|2022-07-02 22:04:40|693.58|684.48|693.78|684.68|693.78|684.68|693.58|684.48|8
1656799490000|2022-07-02 22:04:50|693.79|684.69|694.27|685.17|694.27|685.17|693.79|684.69|8
1656799500000|2022-07-02 22:05:00|694.28|685.18|694.37|685.27|694.47|685.37|694.27|685.17|14
1656799510000|2022-07-02 22:05:10|694.38|685.28|693.27|684.17|694.4|685.3|693.15|684.05|16
1656799520000|2022-07-02 22:05:20|693.13|684.03|692.85|683.75|693.13|684.03|692.84|683.74|8
1656799530000|2022-07-02 22:05:30|692.84|683.74|692.84|683.74|692.84|683.74|692.84|683.74|1
1656799540000|2022-07-02 22:05:40|692.85|683.75|692.85|683.75|692.85|683.75|692.85|683.75|1
1656799560000|2022-07-02 22:06:00|692.86|683.76|692.82|683.72|692.86|683.76|692.82|683.72|2
1656799580000|2022-07-02 22:06:20|692.8|683.7|692.63|683.53|692.8|683.7|692.63|683.53|7
1656799590000|2022-07-02 22:06:30|692.64|683.54|692.54|683.44|692.76|683.66|692.15|683.05|22
1656799600000|2022-07-02 22:06:40|692.53|683.43|692.37|683.27|692.54|683.44|692.37|683.27|3
1656799610000|2022-07-02 22:06:50|692.38|683.28|692.39|683.29|692.39|683.29|692.37|683.27|3
1656799620000|2022-07-02 22:07:00|692.38|683.28|692.41|683.31|692.41|683.31|692.38|683.28|3
1656799630000|2022-07-02 22:07:10|692.39|683.29|692.39|683.29|692.39|683.29|692.38|683.28|3
1656799640000|2022-07-02 22:07:20|692.38|683.28|692.34|683.24|692.38|683.28|692.34|683.24|2
1656799650000|2022-07-02 22:07:30|692.35|683.25|692.37|683.27|692.38|683.28|692.35|683.25|5
1656799660000|2022-07-02 22:07:40|692.38|683.28|692.39|683.29|692.43|683.33|692.38|683.28|15
1656799670000|2022-07-02 22:07:50|692.4|683.3|691.96|682.86|692.43|683.33|691.96|682.86|11
1656799680000|2022-07-02 22:08:00|691.97|682.87|691.48|682.38|691.97|682.87|691.48|682.38|18
1656799690000|2022-07-02 22:08:10|691.49|682.39|691.43|682.33|691.51|682.41|691.43|682.33|9
1656799700000|2022-07-02 22:08:20|691.37|682.27|691.33|682.23|691.4|682.3|691.33|682.23|23
1656799710000|2022-07-02 22:08:30|691.36|682.26|691.4|682.3|691.4|682.3|691.34|682.24|17
1656799720000|2022-07-02 22:08:40|691.39|682.29|690.97|681.87|691.39|682.29|690.97|681.87|11
1656799730000|2022-07-02 22:08:50|691|681.9|691|681.9|691|681.9|690.99|681.89|3
1656799740000|2022-07-02 22:09:00|690.94|681.84|690.94|681.84|690.94|681.84|690.94|681.84|1
1656799750000|2022-07-02 22:09:10|690.95|681.85|690.94|681.84|690.95|681.85|690.93|681.83|3
1656799760000|2022-07-02 22:09:20|690.93|681.83|690.84|681.74|690.94|681.84|690.84|681.74|4
1656799770000|2022-07-02 22:09:30|690.85|681.75|690.88|681.78|690.9|681.8|690.83|681.73|16
1656799780000|2022-07-02 22:09:40|690.87|681.77|690.77|681.67|690.87|681.77|690.77|681.67|4
1656799790000|2022-07-02 22:09:50|690.76|681.66|690.74|681.64|690.76|681.66|690.74|681.64|3
1656799800000|2022-07-02 22:10:00|690.75|681.65|690.74|681.64|690.76|681.66|690.72|681.62|13
1656799810000|2022-07-02 22:10:10|690.75|681.65|690.87|681.77|690.9|681.8|690.75|681.65|14
1656799820000|2022-07-02 22:10:20|690.88|681.78|690.94|681.84|690.98|681.88|690.88|681.78|4
1656799830000|2022-07-02 22:10:30|690.93|681.83|690.89|681.79|690.93|681.83|690.89|681.79|2
1656799840000|2022-07-02 22:10:40|690.97|681.87|691|681.9|691|681.9|690.94|681.84|7
1656799850000|2022-07-02 22:10:50|691.01|681.91|691.3|682.2|691.4|682.3|691.01|681.91|18
1656799860000|2022-07-02 22:11:00|691.31|682.21|691.36|682.26|691.42|682.32|691.31|682.21|18
1656799870000|2022-07-02 22:11:10|691.37|682.27|691.34|682.24|691.37|682.27|691.3|682.2|5
1656799880000|2022-07-02 22:11:20|691.35|682.25|690.94|681.84|691.36|682.26|690.89|681.79|21
1656799890000|2022-07-02 22:11:30|690.86|681.76|691|681.9|691|681.9|690.86|681.76|10
1656799900000|2022-07-02 22:11:40|690.98|681.88|690.97|681.87|691|681.9|690.84|681.74|14
1656799910000|2022-07-02 22:11:50|690.99|681.89|691.01|681.91|691.01|681.91|690.98|681.88|6
1656799920000|2022-07-02 22:12:00|691|681.9|690.98|681.88|691.01|681.91|690.98|681.88|3
1656799930000|2022-07-02 22:12:10|690.96|681.86|690.96|681.86|690.96|681.86|690.96|681.86|1
1656799940000|2022-07-02 22:12:20|690.97|681.87|691.47|682.37|691.49|682.39|690.97|681.87|17
1656799950000|2022-07-02 22:12:30|691.49|682.39|691.53|682.43|691.62|682.52|691.46|682.36|14
1656799960000|2022-07-02 22:12:40|691.57|682.47|691.66|682.56|691.66|682.56|691.53|682.43|5
1656799970000|2022-07-02 22:12:50|691.65|682.55|691.6|682.5|691.69|682.59|691.6|682.5|4
1656799980000|2022-07-02 22:13:00|691.61|682.51|691.67|682.57|691.67|682.57|691.61|682.51|5
1656799990000|2022-07-02 22:13:10|691.62|682.52|691.66|682.56|691.66|682.56|691.62|682.52|4
1656800000000|2022-07-02 22:13:20|691.67|682.57|691.74|682.64|691.81|682.71|691.67|682.57|15
1656800010000|2022-07-02 22:13:30|691.75|682.65|691.76|682.66|691.76|682.66|691.75|682.65|2
1656800020000|2022-07-02 22:13:40|691.71|682.61|691.75|682.65|691.75|682.65|691.71|682.61|2
1656800030000|2022-07-02 22:13:50|691.73|682.63|691.77|682.67|691.77|682.67|691.73|682.63|2
1656800040000|2022-07-02 22:14:00|691.76|682.66|691.76|682.66|691.76|682.66|691.76|682.66|1
1656800050000|2022-07-02 22:14:10|691.73|682.63|691.74|682.64|691.76|682.66|691.73|682.63|4
1656800060000|2022-07-02 22:14:20|691.75|682.65|692.82|683.72|692.82|683.72|691.75|682.65|19
1656800070000|2022-07-02 22:14:30|692.81|683.71|692.86|683.76|692.86|683.76|692.8|683.7|15
1656800080000|2022-07-02 22:14:40|692.85|683.75|692.88|683.78|692.89|683.79|692.84|683.74|12
1656800090000|2022-07-02 22:14:50|692.92|683.82|692.9|683.8|692.94|683.84|692.89|683.79|9
1656800100000|2022-07-02 22:15:00|692.89|683.79|692.91|683.81|692.92|683.82|692.89|683.79|10
1656800110000|2022-07-02 22:15:10|692.92|683.82|692.92|683.82|692.92|683.82|692.91|683.81|3
1656800120000|2022-07-02 22:15:20|692.89|683.79|692.87|683.77|692.89|683.79|692.87|683.77|2
1656800140000|2022-07-02 22:15:40|692.88|683.78|692.88|683.78|692.88|683.78|692.88|683.78|1
1656800150000|2022-07-02 22:15:50|692.89|683.79|692.89|683.79|692.89|683.79|692.88|683.78|3
1656800160000|2022-07-02 22:16:00|692.88|683.78|692.88|683.78|692.89|683.79|692.87|683.77|5
1656800170000|2022-07-02 22:16:10|692.85|683.75|691.97|682.87|692.89|683.79|691.97|682.87|18
1656800180000|2022-07-02 22:16:20|691.89|682.79|691.74|682.64|691.92|682.82|691.74|682.64|11
1656800190000|2022-07-02 22:16:30|691.69|682.59|691.52|682.42|691.69|682.59|691.51|682.41|5
1656800200000|2022-07-02 22:16:40|691.51|682.41|691.52|682.42|691.52|682.42|691.51|682.41|2
1656800210000|2022-07-02 22:16:50|691.51|682.41|691.52|682.42|691.52|682.42|691.51|682.41|6
1656800220000|2022-07-02 22:17:00|691.51|682.41|691.47|682.37|691.51|682.41|691.47|682.37|3
1656800230000|2022-07-02 22:17:10|691.46|682.36|690.91|681.81|691.46|682.36|690.9|681.8|15
1656800240000|2022-07-02 22:17:20|690.92|681.82|691.46|682.36|691.46|682.36|690.9|681.8|23
1656800250000|2022-07-02 22:17:30|691.45|682.35|691.4|682.3|691.47|682.37|691.38|682.28|13
1656800260000|2022-07-02 22:17:40|691.39|682.29|691.42|682.32|691.44|682.34|691.39|682.29|13
1656800270000|2022-07-02 22:17:50|691.41|682.31|691.41|682.31|691.42|682.32|691.39|682.29|10
1656800280000|2022-07-02 22:18:00|691.39|682.29|691.45|682.35|691.46|682.36|691.39|682.29|16
1656800290000|2022-07-02 22:18:10|691.46|682.36|691.47|682.37|691.47|682.37|691.44|682.34|9
1656800300000|2022-07-02 22:18:20|691.44|682.34|691.45|682.35|691.46|682.36|691.44|682.34|7
1656800310000|2022-07-02 22:18:30|691.44|682.34|691.45|682.35|691.45|682.35|691.44|682.34|2
1656800320000|2022-07-02 22:18:40|691.46|682.36|691.47|682.37|691.47|682.37|691.46|682.36|2
1656800330000|2022-07-02 22:18:50|691.44|682.34|691.44|682.34|691.47|682.37|691.44|682.34|5
1656800340000|2022-07-02 22:19:00|691.45|682.35|691.46|682.36|691.47|682.37|691.44|682.34|12
1656800350000|2022-07-02 22:19:10|691.44|682.34|692.25|683.15|692.27|683.17|691.44|682.34|24
1656800360000|2022-07-02 22:19:20|692.27|683.17|692.69|683.59|692.71|683.61|692.25|683.15|15
1656800370000|2022-07-02 22:19:30|692.71|683.61|692.84|683.74|692.85|683.75|692.69|683.59|10
1656800380000|2022-07-02 22:19:40|692.81|683.71|692.79|683.69|692.83|683.73|692.78|683.68|7
1656800390000|2022-07-02 22:19:50|692.8|683.7|692.95|683.85|692.95|683.85|692.79|683.69|14
1656800400000|2022-07-02 22:20:00|692.96|683.86|692.96|683.86|692.96|683.86|692.96|683.86|1
1656800410000|2022-07-02 22:20:10|692.95|683.85|692.96|683.86|692.97|683.87|692.95|683.85|7
1656800420000|2022-07-02 22:20:20|692.95|683.85|692.96|683.86|692.96|683.86|692.95|683.85|6
1656800430000|2022-07-02 22:20:30|692.95|683.85|692.96|683.86|692.96|683.86|692.95|683.85|2
1656800440000|2022-07-02 22:20:40|692.95|683.85|692.74|683.64|692.95|683.85|692.74|683.64|6
1656800450000|2022-07-02 22:20:50|692.67|683.57|692.66|683.56|692.67|683.57|692.64|683.54|6
1656800460000|2022-07-02 22:21:00|692.64|683.54|691.83|682.73|692.64|683.54|691.83|682.73|17
1656800470000|2022-07-02 22:21:10|691.84|682.74|691.83|682.73|691.84|682.74|691.83|682.73|2
1656800480000|2022-07-02 22:21:20|691.73|682.63|691.39|682.29|691.73|682.63|691.38|682.28|20
1656800490000|2022-07-02 22:21:30|691.37|682.27|691.31|682.21|691.37|682.27|690.98|681.88|17
1656800500000|2022-07-02 22:21:40|691.32|682.22|691.3|682.2|691.33|682.23|691.3|682.2|10
1656800510000|2022-07-02 22:21:50|691.28|682.18|691.3|682.2|691.3|682.2|691.28|682.18|9
1656800520000|2022-07-02 22:22:00|691.28|682.18|691.37|682.27|691.42|682.32|691.28|682.18|16
1656800530000|2022-07-02 22:22:10|691.45|682.35|691.59|682.49|691.59|682.49|691.45|682.35|6
1656800540000|2022-07-02 22:22:20|691.48|682.38|691.54|682.44|691.55|682.45|691.48|682.38|3
1656800550000|2022-07-02 22:22:30|691.55|682.45|691.55|682.45|691.55|682.45|691.55|682.45|1
1656800560000|2022-07-02 22:22:40|691.54|682.44|691.6|682.5|691.61|682.51|691.54|682.44|4
1656800570000|2022-07-02 22:22:50|691.61|682.51|691.56|682.46|691.61|682.51|691.54|682.44|6
1656800580000|2022-07-02 22:23:00|691.55|682.45|691.67|682.57|691.67|682.57|691.55|682.45|9
1656800590000|2022-07-02 22:23:10|691.66|682.56|692.29|683.19|692.29|683.19|691.66|682.56|18
1656800600000|2022-07-02 22:23:20|692.3|683.2|692.52|683.42|692.56|683.46|692.3|683.2|14
1656800610000|2022-07-02 22:23:30|692.53|683.43|692.52|683.42|692.54|683.44|692.52|683.42|13
1656800620000|2022-07-02 22:23:40|692.53|683.43|692.52|683.42|692.54|683.44|692.51|683.41|14
1656800640000|2022-07-02 22:24:00|692.53|683.43|692.41|683.31|692.53|683.43|692.38|683.28|17
1656800650000|2022-07-02 22:24:10|692.42|683.32|692.38|683.28|692.42|683.32|692.38|683.28|17
1656800660000|2022-07-02 22:24:20|692.4|683.3|692.4|683.3|692.43|683.33|692.38|683.28|18
1656800670000|2022-07-02 22:24:30|692.41|683.31|692.62|683.52|692.65|683.55|692.38|683.28|22
1656800690000|2022-07-02 22:24:50|692.61|683.51|692.52|683.42|692.61|683.51|692.52|683.42|8
1656800700000|2022-07-02 22:25:00|692.53|683.43|692.56|683.46|692.57|683.47|692.53|683.43|7
1656800710000|2022-07-02 22:25:10|692.57|683.47|692.58|683.48|692.6|683.5|692.57|683.47|5
1656800720000|2022-07-02 22:25:20|692.61|683.51|692.57|683.47|692.61|683.51|692.57|683.47|3
1656800730000|2022-07-02 22:25:30|692.55|683.45|692.4|683.3|692.55|683.45|692.4|683.3|15
1656800740000|2022-07-02 22:25:40|692.41|683.31|692.4|683.3|692.42|683.32|692.4|683.3|5
1656800750000|2022-07-02 22:25:50|692.41|683.31|692.41|683.31|692.41|683.31|692.41|683.31|1
1656800760000|2022-07-02 22:26:00|692.4|683.3|691.97|682.87|692.4|683.3|691.97|682.87|6
1656800770000|2022-07-02 22:26:10|691.96|682.86|691.92|682.82|691.96|682.86|691.92|682.82|3
1656800780000|2022-07-02 22:26:20|691.93|682.83|692|682.9|692|682.9|691.93|682.83|7
1656800790000|2022-07-02 22:26:30|692.01|682.91|692.82|683.72|692.92|683.82|692.01|682.91|17
1656800800000|2022-07-02 22:26:40|692.81|683.71|692.8|683.7|692.81|683.71|692.8|683.7|2
1656800810000|2022-07-02 22:26:50|692.79|683.69|692.8|683.7|692.8|683.7|692.79|683.69|2
1656800820000|2022-07-02 22:27:00|692.77|683.67|692.77|683.67|692.78|683.68|692.77|683.67|3
1656800830000|2022-07-02 22:27:10|692.78|683.68|692.84|683.74|692.84|683.74|692.78|683.68|4
1656800840000|2022-07-02 22:27:20|692.85|683.75|692.94|683.84|692.94|683.84|692.77|683.67|17
1656800850000|2022-07-02 22:27:30|693.04|683.94|693.01|683.91|693.07|683.97|692.95|683.85|13
1656800860000|2022-07-02 22:27:40|693|683.9|693.02|683.92|693.02|683.92|693|683.9|2
1656800870000|2022-07-02 22:27:50|693.03|683.93|693.05|683.95|693.05|683.95|693.03|683.93|2
1656800880000|2022-07-02 22:28:00|693|683.9|693|683.9|693|683.9|692.99|683.89|3
1656800890000|2022-07-02 22:28:10|693.01|683.91|692.89|683.79|693.01|683.91|692.89|683.79|4
1656800900000|2022-07-02 22:28:20|692.98|683.88|692.89|683.79|692.98|683.88|692.89|683.79|2
1656800910000|2022-07-02 22:28:30|692.9|683.8|692.89|683.79|692.9|683.8|692.89|683.79|2
1656800920000|2022-07-02 22:28:40|692.9|683.8|692.71|683.61|692.9|683.8|692.71|683.61|9
1656800930000|2022-07-02 22:28:50|692.69|683.59|692.1|683|692.69|683.59|692.09|682.99|12
1656800940000|2022-07-02 22:29:00|692.01|682.91|691.87|682.77|692.01|682.91|691.87|682.77|7
1656800950000|2022-07-02 22:29:10|691.88|682.78|691.76|682.66|691.88|682.78|691.76|682.66|5
1656800970000|2022-07-02 22:29:30|691.75|682.65|691.75|682.65|691.75|682.65|691.74|682.64|3
1656800980000|2022-07-02 22:29:40|691.74|682.64|691.49|682.39|691.74|682.64|691.45|682.35|12
1656800990000|2022-07-02 22:29:50|691.5|682.4|691.57|682.47|691.57|682.47|691.49|682.39|3
1656801000000|2022-07-02 22:30:00|691.56|682.46|691.51|682.41|691.57|682.47|691.5|682.4|8
1656801030000|2022-07-02 22:30:30|691.62|682.52|691.85|682.75|691.85|682.75|691.62|682.52|9
1656801040000|2022-07-02 22:30:40|691.88|682.78|691.88|682.78|691.88|682.78|691.85|682.75|3
1656801050000|2022-07-02 22:30:50|692.41|683.31|692.64|683.54|692.74|683.64|692.41|683.31|7
1656801060000|2022-07-02 22:31:00|692.59|683.49|692.66|683.56|692.66|683.56|692.55|683.45|9
1656801070000|2022-07-02 22:31:10|692.67|683.57|692.69|683.59|692.69|683.59|692.67|683.57|5
1656801080000|2022-07-02 22:31:20|692.71|683.61|692.72|683.62|692.83|683.73|692.71|683.61|12
1656801090000|2022-07-02 22:31:30|692.81|683.71|692.72|683.62|692.81|683.71|692.72|683.62|5
1656801100000|2022-07-02 22:31:40|692.71|683.61|692.75|683.65|692.79|683.69|692.71|683.61|7
1656801110000|2022-07-02 22:31:50|692.73|683.63|692.7|683.6|692.74|683.64|692.69|683.59|5
1656801120000|2022-07-02 22:32:00|692.63|683.53|692.65|683.55|692.65|683.55|692.63|683.53|3
1656801130000|2022-07-02 22:32:10|692.64|683.54|692.6|683.5|692.64|683.54|692.59|683.49|5
1656801140000|2022-07-02 22:32:20|692.59|683.49|692.59|683.49|692.6|683.5|692.55|683.45|5
1656801150000|2022-07-02 22:32:30|692.56|683.46|692.56|683.46|692.56|683.46|692.56|683.46|1
1656801160000|2022-07-02 22:32:40|692.54|683.44|692.49|683.39|692.54|683.44|692.49|683.39|3
1656801170000|2022-07-02 22:32:50|692.47|683.37|691.88|682.78|692.47|683.37|691.74|682.64|19
1656801180000|2022-07-02 22:33:00|692.18|683.08|692.35|683.25|692.41|683.31|692.18|683.08|9
1656801200000|2022-07-02 22:33:20|692.39|683.29|692.41|683.31|692.41|683.31|692.39|683.29|3
1656801210000|2022-07-02 22:33:30|692.42|683.32|692.47|683.37|692.47|683.37|692.4|683.3|11
1656801220000|2022-07-02 22:33:40|692.46|683.36|692.44|683.34|692.46|683.36|692.44|683.34|2
1656801230000|2022-07-02 22:33:50|692.46|683.36|692.58|683.48|692.58|683.48|692.44|683.34|6
1656801250000|2022-07-02 22:34:10|692.54|683.44|692.48|683.38|692.55|683.45|692.48|683.38|7
1656801260000|2022-07-02 22:34:20|692.52|683.42|692.11|683.01|692.52|683.42|692.11|683.01|12
1656801270000|2022-07-02 22:34:30|692.19|683.09|692.04|682.94|692.19|683.09|692.04|682.94|2
1656801290000|2022-07-02 22:34:50|691.95|682.85|691.95|682.85|691.95|682.85|691.95|682.85|1
1656801300000|2022-07-02 22:35:00|691.91|682.81|691.91|682.81|691.91|682.81|691.91|682.81|1
1656801310000|2022-07-02 22:35:10|691.9|682.8|691.64|682.54|691.9|682.8|691.64|682.54|7
1656801320000|2022-07-02 22:35:20|691.69|682.59|690.9|681.8|691.69|682.59|690.9|681.8|10
1656801340000|2022-07-02 22:35:40|690.94|681.84|691.33|682.23|691.36|682.26|690.94|681.84|6
1656801350000|2022-07-02 22:35:50|691.34|682.24|691.36|682.26|691.36|682.26|691.3|682.2|9
1656801360000|2022-07-02 22:36:00|691.35|682.25|691.33|682.23|691.35|682.25|691.27|682.17|8
1656801370000|2022-07-02 22:36:10|691.28|682.18|690.95|681.85|691.28|682.18|690.9|681.8|15
1656801380000|2022-07-02 22:36:20|690.97|681.87|690.87|681.77|690.98|681.88|690.87|681.77|5
1656801390000|2022-07-02 22:36:30|690.88|681.78|690.92|681.82|690.92|681.82|690.88|681.78|5
1656801400000|2022-07-02 22:36:40|690.91|681.81|690.87|681.77|690.91|681.81|690.87|681.77|3
1656801410000|2022-07-02 22:36:50|690.88|681.78|690.88|681.78|690.88|681.78|690.88|681.78|1
1656801420000|2022-07-02 22:37:00|690.89|681.79|690.85|681.75|690.91|681.81|690.85|681.75|7
1656801430000|2022-07-02 22:37:10|690.83|681.73|690.83|681.73|690.83|681.73|690.83|681.73|1
1656801440000|2022-07-02 22:37:20|690.84|681.74|691.52|682.42|691.52|682.42|690.84|681.74|20
1656801450000|2022-07-02 22:37:30|691.67|682.57|691.63|682.53|691.74|682.64|691.62|682.52|7
1656801460000|2022-07-02 22:37:40|691.59|682.49|691.69|682.59|691.69|682.59|691.59|682.49|9
1656801470000|2022-07-02 22:37:50|691.68|682.58|691.59|682.49|691.68|682.58|691.57|682.47|6
1656801480000|2022-07-02 22:38:00|691.57|682.47|691.59|682.49|691.59|682.49|691.57|682.47|2
1656801510000|2022-07-02 22:38:30|691.6|682.5|691.54|682.44|691.6|682.5|691.52|682.42|4
1656801520000|2022-07-02 22:38:40|691.56|682.46|691.57|682.47|691.57|682.47|691.56|682.46|2
1656801530000|2022-07-02 22:38:50|691.64|682.54|691.64|682.54|691.64|682.54|691.64|682.54|1
1656801540000|2022-07-02 22:39:00|691.63|682.53|691.64|682.54|691.64|682.54|691.63|682.53|2
1656801550000|2022-07-02 22:39:10|691.63|682.53|691.5|682.4|691.63|682.53|691.48|682.38|6
1656801560000|2022-07-02 22:39:20|691.57|682.47|691.76|682.66|691.78|682.68|691.57|682.47|11
1656801570000|2022-07-02 22:39:30|691.71|682.61|691.74|682.64|691.75|682.65|691.71|682.61|3
1656801580000|2022-07-02 22:39:40|691.7|682.6|691.7|682.6|691.7|682.6|691.7|682.6|1
1656801590000|2022-07-02 22:39:50|691.66|682.56|690.8|681.7|691.67|682.57|690.79|681.69|20
1656801600000|2022-07-02 22:40:00|690.79|681.69|690.74|681.64|690.79|681.69|690.69|681.59|7
1656801610000|2022-07-02 22:40:10|690.75|681.65|690.73|681.63|690.75|681.65|690.71|681.61|12
1656801620000|2022-07-02 22:40:20|690.72|681.62|690.84|681.74|690.91|681.81|690.72|681.62|16
1656801630000|2022-07-02 22:40:30|690.92|681.82|690.85|681.75|691.03|681.93|690.83|681.73|11
1656801640000|2022-07-02 22:40:40|690.9|681.8|690.95|681.85|691.01|681.91|690.9|681.8|18
1656801650000|2022-07-02 22:40:50|690.93|681.83|690.97|681.87|690.98|681.88|690.93|681.83|9
1656801660000|2022-07-02 22:41:00|690.96|681.86|690.97|681.87|690.97|681.87|690.96|681.86|4
1656801670000|2022-07-02 22:41:10|690.98|681.88|690.94|681.84|690.98|681.88|690.94|681.84|11
1656801680000|2022-07-02 22:41:20|690.92|681.82|690.83|681.73|690.94|681.84|690.81|681.71|12
1656801690000|2022-07-02 22:41:30|690.88|681.78|690.84|681.74|690.92|681.82|690.84|681.74|17
1656801700000|2022-07-02 22:41:40|690.83|681.73|690.83|681.73|690.83|681.73|690.83|681.73|1
1656801710000|2022-07-02 22:41:50|690.82|681.72|690.82|681.72|690.83|681.73|690.82|681.72|3
1656801720000|2022-07-02 22:42:00|690.83|681.73|690.87|681.77|690.87|681.77|690.83|681.73|2
1656801730000|2022-07-02 22:42:10|690.83|681.73|690.65|681.55|690.83|681.73|690.64|681.54|15
1656801740000|2022-07-02 22:42:20|690.64|681.54|690.65|681.55|690.65|681.55|690.64|681.54|4
1656801750000|2022-07-02 22:42:30|690.63|681.53|690.02|680.92|690.63|681.53|690.02|680.92|13
1656801760000|2022-07-02 22:42:40|690.03|680.93|690.02|680.92|690.03|680.93|690.01|680.91|8
1656801770000|2022-07-02 22:42:50|690.03|680.93|689.9|680.8|690.03|680.93|689.89|680.79|10
1656801780000|2022-07-02 22:43:00|689.89|680.79|689.89|680.79|689.9|680.8|689.88|680.78|12
1656801790000|2022-07-02 22:43:10|689.9|680.8|689.83|680.73|689.9|680.8|689.79|680.69|17
1656801800000|2022-07-02 22:43:20|689.82|680.72|689.82|680.72|689.84|680.74|689.81|680.71|9
1656801810000|2022-07-02 22:43:30|689.81|680.71|689.85|680.75|689.85|680.75|689.76|680.66|6
1656801820000|2022-07-02 22:43:40|689.76|680.66|689.71|680.61|689.76|680.66|689.71|680.61|3
1656801830000|2022-07-02 22:43:50|689.7|680.6|689.62|680.52|689.71|680.61|689.62|680.52|7
1656801840000|2022-07-02 22:44:00|689.61|680.51|689.61|680.51|689.61|680.51|689.61|680.51|1
1656801860000|2022-07-02 22:44:20|689.65|680.55|689.74|680.64|689.74|680.64|689.65|680.55|4
1656801870000|2022-07-02 22:44:30|689.71|680.61|689.61|680.51|689.71|680.61|689.61|680.51|7
1656801880000|2022-07-02 22:44:40|689.6|680.5|689|679.9|689.61|680.51|689|679.9|15
1656801890000|2022-07-02 22:44:50|689.01|679.91|689.79|680.69|689.82|680.72|689.01|679.91|23
1656801900000|2022-07-02 22:45:00|689.8|680.7|689.79|680.69|689.86|680.76|689.78|680.68|11
1656801910000|2022-07-02 22:45:10|689.8|680.7|689.92|680.82|689.92|680.82|689.79|680.69|9
1656801920000|2022-07-02 22:45:20|689.87|680.77|689.87|680.77|689.89|680.79|689.87|680.77|3
1656801930000|2022-07-02 22:45:30|689.89|680.79|689.89|680.79|689.89|680.79|689.88|680.78|3
1656801940000|2022-07-02 22:45:40|689.92|680.82|689.68|680.58|689.92|680.82|689.68|680.58|9
1656801950000|2022-07-02 22:45:50|689.67|680.57|689.52|680.42|689.67|680.57|689.5|680.4|10
1656801970000|2022-07-02 22:46:10|689.51|680.41|689.31|680.21|689.52|680.42|689.31|680.21|5
1656801980000|2022-07-02 22:46:20|689.21|680.11|689.45|680.35|689.45|680.35|688.9|679.8|13
1656801990000|2022-07-02 22:46:30|689.44|680.34|689.33|680.23|689.45|680.35|689.33|680.23|5
1656802000000|2022-07-02 22:46:40|689.41|680.31|689.33|680.23|689.41|680.31|689.33|680.23|2
1656802010000|2022-07-02 22:46:50|689.08|679.98|688.87|679.77|689.08|679.98|688.85|679.75|7
1656802020000|2022-07-02 22:47:00|688.85|679.75|688.85|679.75|688.85|679.75|688.85|679.75|1
1656802030000|2022-07-02 22:47:10|688.86|679.76|688.89|679.79|688.89|679.79|688.86|679.76|3
1656802050000|2022-07-02 22:47:30|688.88|679.78|688.88|679.78|688.89|679.79|688.88|679.78|3
1656802060000|2022-07-02 22:47:40|688.89|679.79|688.89|679.79|688.89|679.79|688.88|679.78|3
1656802070000|2022-07-02 22:47:50|688.88|679.78|688.86|679.76|688.88|679.78|688.86|679.76|3
1656802090000|2022-07-02 22:48:10|688.87|679.77|688.78|679.68|688.87|679.77|688.78|679.68|4
1656802100000|2022-07-02 22:48:20|688.73|679.63|688.34|679.24|688.73|679.63|688.1|679|13
1656802110000|2022-07-02 22:48:30|688.35|679.25|688.39|679.29|688.39|679.29|688.34|679.24|13
1656802120000|2022-07-02 22:48:40|688.42|679.32|687.86|678.76|688.55|679.45|687.86|678.76|13
1656802130000|2022-07-02 22:48:50|687.85|678.75|687.51|678.41|687.85|678.75|687.51|678.41|19
1656802140000|2022-07-02 22:49:00|687.5|678.4|687.65|678.55|687.71|678.61|687.5|678.4|11
1656802150000|2022-07-02 22:49:10|687.66|678.56|687.67|678.57|687.75|678.65|687.66|678.56|13
1656802160000|2022-07-02 22:49:20|687.68|678.58|687.79|678.69|687.79|678.69|687.68|678.58|9
1656802170000|2022-07-02 22:49:30|687.8|678.7|687.8|678.7|687.8|678.7|687.78|678.68|13
1656802180000|2022-07-02 22:49:40|687.79|678.69|687.79|678.69|687.85|678.75|687.78|678.68|11
1656802190000|2022-07-02 22:49:50|687.78|678.68|687.8|678.7|687.84|678.74|687.77|678.67|21
1656802200000|2022-07-02 22:50:00|687.81|678.71|688.45|679.35|688.46|679.36|687.79|678.69|19
1656802210000|2022-07-02 22:50:10|688.42|679.32|688.5|679.4|688.51|679.41|688.42|679.32|6
1656802220000|2022-07-02 22:50:20|688.51|679.41|688.64|679.54|688.65|679.55|688.51|679.41|5
1656802240000|2022-07-02 22:50:40|688.65|679.55|688.65|679.55|688.65|679.55|688.64|679.54|3
1656802250000|2022-07-02 22:50:50|688.64|679.54|688.67|679.57|688.72|679.62|688.64|679.54|4
1656802260000|2022-07-02 22:51:00|688.64|679.54|688.64|679.54|688.64|679.54|688.64|679.54|1
1656802290000|2022-07-02 22:51:30|688.68|679.58|688.68|679.58|688.68|679.58|688.68|679.58|1
1656802300000|2022-07-02 22:51:40|688.7|679.6|688.6|679.5|688.8|679.7|688.6|679.5|13
1656802330000|2022-07-02 22:52:10|688.62|679.52|688.8|679.7|688.8|679.7|688.62|679.52|7
1656802340000|2022-07-02 22:52:20|688.82|679.72|688.77|679.67|688.82|679.72|688.73|679.63|12
1656802350000|2022-07-02 22:52:30|688.8|679.7|688.87|679.77|688.91|679.81|688.8|679.7|5
1656802360000|2022-07-02 22:52:40|688.85|679.75|688.8|679.7|688.85|679.75|688.8|679.7|4
1656802370000|2022-07-02 22:52:50|688.79|679.69|688.79|679.69|688.79|679.69|688.79|679.69|1
1656802380000|2022-07-02 22:53:00|688.78|679.68|688.61|679.51|688.78|679.68|688.61|679.51|7
1656802390000|2022-07-02 22:53:10|688.64|679.54|688.67|679.57|688.69|679.59|688.64|679.54|5
1656802400000|2022-07-02 22:53:20|688.65|679.55|688.65|679.55|688.65|679.55|688.65|679.55|1
1656802410000|2022-07-02 22:53:30|688.63|679.53|688.63|679.53|688.65|679.55|688.63|679.53|3
1656802420000|2022-07-02 22:53:40|688.6|679.5|688.5|679.4|688.6|679.5|688.47|679.37|16
1656802440000|2022-07-02 22:54:00|688.41|679.31|688.51|679.41|688.51|679.41|688.41|679.31|2
1656802450000|2022-07-02 22:54:10|688.48|679.38|688.51|679.41|688.51|679.41|688.48|679.38|4
1656802460000|2022-07-02 22:54:20|688.49|679.39|688.37|679.27|688.49|679.39|688.33|679.23|12
1656802470000|2022-07-02 22:54:30|688.39|679.29|688.35|679.25|688.39|679.29|688.34|679.24|5
1656802490000|2022-07-02 22:54:50|688.36|679.26|688.44|679.34|688.45|679.35|688.36|679.26|13
1656802500000|2022-07-02 22:55:00|688.42|679.32|687.96|678.86|688.44|679.34|687.94|678.84|11
1656802510000|2022-07-02 22:55:10|687.94|678.84|687.96|678.86|687.96|678.86|687.8|678.7|16
1656802520000|2022-07-02 22:55:20|687.95|678.85|687.95|678.85|687.95|678.85|687.95|678.85|1
1656802530000|2022-07-02 22:55:30|687.94|678.84|687.95|678.85|687.95|678.85|687.94|678.84|2
1656802550000|2022-07-02 22:55:50|687.93|678.83|687.95|678.85|687.95|678.85|687.93|678.83|2
1656802560000|2022-07-02 22:56:00|687.87|678.77|687.87|678.77|687.87|678.77|687.86|678.76|3
1656802570000|2022-07-02 22:56:10|688|678.9|687.9|678.8|688.02|678.92|687.9|678.8|5
1656802580000|2022-07-02 22:56:20|687.91|678.81|687.91|678.81|687.91|678.81|687.91|678.81|1
1656802600000|2022-07-02 22:56:40|687.9|678.8|687.94|678.84|687.94|678.84|687.89|678.79|3
1656802610000|2022-07-02 22:56:50|687.93|678.83|688|678.9|688.01|678.91|687.88|678.78|14
1656802620000|2022-07-02 22:57:00|687.9|678.8|687.9|678.8|687.9|678.8|687.9|678.8|1
1656802630000|2022-07-02 22:57:10|687.91|678.81|687.81|678.71|687.91|678.81|687.81|678.71|4
1656802640000|2022-07-02 22:57:20|687.82|678.72|687.82|678.72|687.82|678.72|687.81|678.71|3
1656802650000|2022-07-02 22:57:30|687.81|678.71|687.83|678.73|687.93|678.83|687.81|678.71|11
1656802670000|2022-07-02 22:57:50|687.84|678.74|687.83|678.73|687.85|678.75|687.83|678.73|5
1656802680000|2022-07-02 22:58:00|687.84|678.74|687.84|678.74|687.84|678.74|687.83|678.73|3
1656802690000|2022-07-02 22:58:10|687.91|678.81|687.96|678.86|687.98|678.88|687.87|678.77|13
1656802700000|2022-07-02 22:58:20|687.93|678.83|687.93|678.83|687.93|678.83|687.93|678.83|1
1656802730000|2022-07-02 22:58:50|687.94|678.84|688.04|678.94|688.04|678.94|687.93|678.83|9
1656802740000|2022-07-02 22:59:00|688.03|678.93|687.92|678.82|688.03|678.93|687.91|678.81|8
1656802750000|2022-07-02 22:59:10|687.94|678.84|687.92|678.82|687.99|678.89|687.92|678.82|8
1656802760000|2022-07-02 22:59:20|687.93|678.83|687.89|678.79|687.93|678.83|687.89|678.79|6
1656802770000|2022-07-02 22:59:30|687.9|678.8|687.91|678.81|687.91|678.81|687.89|678.79|4
1656802780000|2022-07-02 22:59:40|687.9|678.8|687.92|678.82|687.92|678.82|687.9|678.8|3
1656802790000|2022-07-02 22:59:50|687.91|678.81|687.92|678.82|687.92|678.82|687.91|678.81|6
1656802800000|2022-07-02 23:00:00|687.97|678.87|688.4|679.3|688.4|679.3|687.97|678.87|17
1656802810000|2022-07-02 23:00:10|688.39|679.29|688.4|679.3|688.41|679.31|688.39|679.29|4
1656802820000|2022-07-02 23:00:20|688.39|679.29|688.46|679.36|688.46|679.36|688.39|679.29|8
1656802840000|2022-07-02 23:00:40|688.45|679.35|688.6|679.5|688.6|679.5|688.45|679.35|11
1656802850000|2022-07-02 23:00:50|688.66|679.56|688.66|679.56|688.66|679.56|688.66|679.56|1
1656802870000|2022-07-02 23:01:10|688.63|679.53|688.56|679.46|688.63|679.53|688.56|679.46|5
1656802880000|2022-07-02 23:01:20|688.54|679.44|688.47|679.37|688.54|679.44|688.47|679.37|2
1656802900000|2022-07-02 23:01:40|688.56|679.46|688.66|679.56|688.67|679.57|688.56|679.46|5
1656802920000|2022-07-02 23:02:00|688.67|679.57|689.34|680.24|689.41|680.31|688.67|679.57|16
1656802930000|2022-07-02 23:02:10|689.35|680.25|689.5|680.4|689.5|680.4|689.31|680.21|6
1656802940000|2022-07-02 23:02:20|689.49|680.39|689.71|680.61|689.72|680.62|689.49|680.39|6
1656802950000|2022-07-02 23:02:30|689.72|680.62|689.72|680.62|689.72|680.62|689.71|680.61|7
1656802960000|2022-07-02 23:02:40|689.71|680.61|689.7|680.6|689.72|680.62|689.7|680.6|5
1656802970000|2022-07-02 23:02:50|689.69|680.59|689.48|680.38|689.69|680.59|689.48|680.38|7
1656802980000|2022-07-02 23:03:00|689.51|680.41|689.34|680.24|689.51|680.41|689.34|680.24|3
1656802990000|2022-07-02 23:03:10|689.3|680.2|689.33|680.23|689.33|680.23|689.3|680.2|3
1656803000000|2022-07-02 23:03:20|689.34|680.24|689.36|680.26|689.36|680.26|689.34|680.24|4
1656803010000|2022-07-02 23:03:30|689.41|680.31|689.41|680.31|689.41|680.31|689.41|680.31|1
1656803020000|2022-07-02 23:03:40|689.39|680.29|689.41|680.31|689.41|680.31|689.39|680.29|2
1656803030000|2022-07-02 23:03:50|689.39|680.29|689.41|680.31|689.41|680.31|689.39|680.29|4
1656803040000|2022-07-02 23:04:00|689.43|680.33|689.38|680.28|689.44|680.34|689.38|680.28|3
1656803050000|2022-07-02 23:04:10|689.44|680.34|689.5|680.4|689.5|680.4|689.44|680.34|2
1656803060000|2022-07-02 23:04:20|689.49|680.39|689.41|680.31|689.5|680.4|689.31|680.21|14
1656803070000|2022-07-02 23:04:30|689.4|680.3|689.47|680.37|689.47|680.37|689.38|680.28|17
1656803080000|2022-07-02 23:04:40|689.44|680.34|689.43|680.33|689.49|680.39|689.38|680.28|8
1656803100000|2022-07-02 23:05:00|689.39|680.29|689.39|680.29|689.39|680.29|689.38|680.28|3
1656803110000|2022-07-02 23:05:10|689.34|680.24|689.45|680.35|689.46|680.36|689.34|680.24|3
1656803120000|2022-07-02 23:05:20|689.3|680.2|689.34|680.24|689.34|680.24|689.3|680.2|3
1656803140000|2022-07-02 23:05:40|689.33|680.23|689.26|680.16|689.33|680.23|689.26|680.16|3
1656803150000|2022-07-02 23:05:50|689.28|680.18|689.29|680.19|689.29|680.19|689.28|680.18|2
1656803170000|2022-07-02 23:06:10|689.3|680.2|689.42|680.32|689.44|680.34|689.3|680.2|11
1656803180000|2022-07-02 23:06:20|689.38|680.28|689.38|680.28|689.38|680.28|689.38|680.28|1
1656803190000|2022-07-02 23:06:30|689.37|680.27|689.38|680.28|689.38|680.28|689.37|680.27|2
1656803200000|2022-07-02 23:06:40|689.42|680.32|689.44|680.34|689.44|680.34|689.42|680.32|4
1656803210000|2022-07-02 23:06:50|689.45|680.35|689.44|680.34|689.45|680.35|689.44|680.34|2
1656803220000|2022-07-02 23:07:00|689.43|680.33|689.5|680.4|689.54|680.44|689.43|680.33|5
1656803230000|2022-07-02 23:07:10|689.49|680.39|689.41|680.31|689.5|680.4|689.39|680.29|4
1656803240000|2022-07-02 23:07:20|689.39|680.29|689.41|680.31|689.42|680.32|689.39|680.29|6
1656803250000|2022-07-02 23:07:30|689.42|680.32|689.45|680.35|689.45|680.35|689.42|680.32|2
1656803270000|2022-07-02 23:07:50|689.44|680.34|689.4|680.3|689.44|680.34|689.39|680.29|6
1656803280000|2022-07-02 23:08:00|689.43|680.33|689.44|680.34|689.5|680.4|689.42|680.32|6
1656803300000|2022-07-02 23:08:20|689.62|680.52|689.44|680.34|689.62|680.52|689.44|680.34|2
1656803310000|2022-07-02 23:08:30|689.45|680.35|689.48|680.38|689.5|680.4|689.45|680.35|4
1656803320000|2022-07-02 23:08:40|689.53|680.43|689.53|680.43|689.53|680.43|689.53|680.43|1
1656803330000|2022-07-02 23:08:50|689.48|680.38|689.59|680.49|689.59|680.49|689.47|680.37|6
1656803340000|2022-07-02 23:09:00|689.56|680.46|689.54|680.44|689.56|680.46|689.49|680.39|6
1656803350000|2022-07-02 23:09:10|689.56|680.46|689.7|680.6|689.73|680.63|689.56|680.46|6
1656803360000|2022-07-02 23:09:20|689.78|680.68|689.78|680.68|689.78|680.68|689.78|680.68|1
1656803370000|2022-07-02 23:09:30|689.79|680.69|689.79|680.69|689.79|680.69|689.79|680.69|1
1656803380000|2022-07-02 23:09:40|689.83|680.73|689.85|680.75|689.88|680.78|689.83|680.73|3
1656803390000|2022-07-02 23:09:50|689.89|680.79|689.89|680.79|689.89|680.79|689.89|680.79|1
1656803400000|2022-07-02 23:10:00|689.84|680.74|689.77|680.67|689.86|680.76|689.75|680.65|7
1656803410000|2022-07-02 23:10:10|689.78|680.68|689.77|680.67|689.78|680.68|689.77|680.67|6
1656803420000|2022-07-02 23:10:20|689.78|680.68|689.77|680.67|689.78|680.68|689.77|680.67|2
1656803430000|2022-07-02 23:10:30|689.76|680.66|689.62|680.52|689.76|680.66|689.62|680.52|8
1656803440000|2022-07-02 23:10:40|689.64|680.54|689.59|680.49|689.65|680.55|689.53|680.43|7
1656803450000|2022-07-02 23:10:50|689.62|680.52|689.59|680.49|689.62|680.52|689.59|680.49|2
1656803460000|2022-07-02 23:11:00|689.7|680.6|689.7|680.6|689.7|680.6|689.7|680.6|1
1656803470000|2022-07-02 23:11:10|689.71|680.61|689.73|680.63|689.73|680.63|689.71|680.61|4
1656803480000|2022-07-02 23:11:20|689.71|680.61|689.71|680.61|689.83|680.73|689.71|680.61|3
1656803490000|2022-07-02 23:11:30|689.7|680.6|689.55|680.45|689.71|680.61|689.55|680.45|12
1656803500000|2022-07-02 23:11:40|689.57|680.47|689.6|680.5|689.64|680.54|689.57|680.47|10
1656803510000|2022-07-02 23:11:50|689.64|680.54|689.54|680.44|689.68|680.58|689.54|680.44|8
1656803520000|2022-07-02 23:12:00|689.55|680.45|689.68|680.58|689.68|680.58|689.55|680.45|3
1656803530000|2022-07-02 23:12:10|689.67|680.57|689.71|680.61|689.72|680.62|689.67|680.57|4
1656803540000|2022-07-02 23:12:20|689.62|680.52|689.39|680.29|689.66|680.56|689.39|680.29|16
1656803550000|2022-07-02 23:12:30|689.4|680.3|689.39|680.29|689.4|680.3|689.39|680.29|2
1656803570000|2022-07-02 23:12:50|689.43|680.33|689.51|680.41|689.51|680.41|689.39|680.29|4
1656803580000|2022-07-02 23:13:00|689.52|680.42|689.56|680.46|689.6|680.5|689.51|680.41|11
1656803590000|2022-07-02 23:13:10|689.57|680.47|689.76|680.66|689.76|680.66|689.55|680.45|13
1656803600000|2022-07-02 23:13:20|689.75|680.65|690.26|681.16|690.33|681.23|689.74|680.64|19
1656803610000|2022-07-02 23:13:30|690.27|681.17|690.38|681.28|690.41|681.31|690.26|681.16|13
1656803620000|2022-07-02 23:13:40|690.44|681.34|690.42|681.32|690.44|681.34|690.42|681.32|3
1656803630000|2022-07-02 23:13:50|690.43|681.33|690.38|681.28|690.44|681.34|690.38|681.28|6
1656803640000|2022-07-02 23:14:00|690.4|681.3|690.52|681.42|690.62|681.52|690.4|681.3|12
1656803650000|2022-07-02 23:14:10|690.55|681.45|690.52|681.42|690.55|681.45|690.52|681.42|2
1656803660000|2022-07-02 23:14:20|690.54|681.44|690.54|681.44|690.54|681.44|690.54|681.44|1
1656803670000|2022-07-02 23:14:30|690.34|681.24|690.38|681.28|690.4|681.3|690.34|681.24|9
1656803680000|2022-07-02 23:14:40|690.39|681.29|690.41|681.31|690.41|681.31|690.38|681.28|4
1656803690000|2022-07-02 23:14:50|690.39|681.29|690.38|681.28|690.39|681.29|690.38|681.28|2
1656803700000|2022-07-02 23:15:00|690.39|681.29|690.45|681.35|690.45|681.35|690.38|681.28|9
1656803710000|2022-07-02 23:15:10|690.47|681.37|690.45|681.35|690.47|681.37|690.45|681.35|2
1656803730000|2022-07-02 23:15:30|690.46|681.36|690.39|681.29|690.47|681.37|690.38|681.28|6
1656803740000|2022-07-02 23:15:40|690.4|681.3|690.41|681.31|690.43|681.33|690.39|681.29|12
1656803750000|2022-07-02 23:15:50|690.42|681.32|690.42|681.32|690.43|681.33|690.4|681.3|11
1656803760000|2022-07-02 23:16:00|690.39|681.29|690.37|681.27|690.42|681.32|690.36|681.26|12
1656803770000|2022-07-02 23:16:10|690.41|681.31|690.3|681.2|690.41|681.31|690.3|681.2|6
1656803780000|2022-07-02 23:16:20|690.31|681.21|690.47|681.37|690.51|681.41|690.31|681.21|10
1656803790000|2022-07-02 23:16:30|690.48|681.38|690.53|681.43|690.53|681.43|690.48|681.38|3
1656803800000|2022-07-02 23:16:40|690.47|681.37|690.52|681.42|690.55|681.45|690.46|681.36|7
1656803810000|2022-07-02 23:16:50|690.55|681.45|690.55|681.45|690.55|681.45|690.55|681.45|1
1656803820000|2022-07-02 23:17:00|690.63|681.53|690.48|681.38|690.63|681.53|690.48|681.38|4
1656803830000|2022-07-02 23:17:10|690.51|681.41|690.6|681.5|690.6|681.5|690.51|681.41|4
1656803840000|2022-07-02 23:17:20|690.58|681.48|690.6|681.5|690.6|681.5|690.58|681.48|2
1656803850000|2022-07-02 23:17:30|690.72|681.62|690.6|681.5|690.72|681.62|690.6|681.5|2
1656803860000|2022-07-02 23:17:40|690.56|681.46|690.53|681.43|690.56|681.46|690.53|681.43|2
1656803870000|2022-07-02 23:17:50|690.54|681.44|690.55|681.45|690.55|681.45|690.54|681.44|2
1656803880000|2022-07-02 23:18:00|690.54|681.44|690.43|681.33|690.54|681.44|690.43|681.33|4
1656803890000|2022-07-02 23:18:10|690.4|681.3|690.35|681.25|690.4|681.3|690.34|681.24|8
1656803900000|2022-07-02 23:18:20|690.34|681.24|690.28|681.18|690.34|681.24|690.28|681.18|13
1656803910000|2022-07-02 23:18:30|690.26|681.16|690.2|681.1|690.27|681.17|690.19|681.09|6
1656803920000|2022-07-02 23:18:40|690.17|681.07|689.68|680.58|690.2|681.1|689.68|680.58|15
1656803930000|2022-07-02 23:18:50|689.7|680.6|689.8|680.7|689.82|680.72|689.68|680.58|14
1656803940000|2022-07-02 23:19:00|689.79|680.69|689.83|680.73|689.83|680.73|689.79|680.69|7
1656803960000|2022-07-02 23:19:20|689.8|680.7|689.83|680.73|689.83|680.73|689.8|680.7|3
1656803970000|2022-07-02 23:19:30|689.82|680.72|689.88|680.78|689.96|680.86|689.82|680.72|7
1656803980000|2022-07-02 23:19:40|690.22|681.12|689.83|680.73|690.26|681.16|689.83|680.73|14
1656803990000|2022-07-02 23:19:50|689.84|680.74|689.57|680.47|689.84|680.74|689.53|680.43|19
1656804000000|2022-07-02 23:20:00|689.58|680.48|689.29|680.19|689.63|680.53|689.29|680.19|18
1656804010000|2022-07-02 23:20:10|689.3|680.2|689.31|680.21|689.34|680.24|689.3|680.2|10
1656804020000|2022-07-02 23:20:20|689.32|680.22|689.56|680.46|689.59|680.49|689.32|680.22|8
1656804030000|2022-07-02 23:20:30|689.68|680.58|689.56|680.46|689.68|680.58|689.56|680.46|2
1656804040000|2022-07-02 23:20:40|689.55|680.45|689.47|680.37|689.55|680.45|689.47|680.37|6
1656804050000|2022-07-02 23:20:50|689.5|680.4|689.51|680.41|689.51|680.41|689.5|680.4|2
1656804060000|2022-07-02 23:21:00|689.5|680.4|689.56|680.46|689.6|680.5|689.5|680.4|9
1656804070000|2022-07-02 23:21:10|689.53|680.43|689.57|680.47|689.57|680.47|689.51|680.41|8
1656804080000|2022-07-02 23:21:20|689.58|680.48|689.53|680.43|689.58|680.48|689.53|680.43|2
1656804090000|2022-07-02 23:21:30|689.52|680.42|689.51|680.41|689.53|680.43|689.51|680.41|5
1656804110000|2022-07-02 23:21:50|689.5|680.4|689.37|680.27|689.5|680.4|689.36|680.26|13
1656804120000|2022-07-02 23:22:00|689.38|680.28|689.29|680.19|689.46|680.36|689.28|680.18|18
1656804130000|2022-07-02 23:22:10|689.3|680.2|689.25|680.15|689.33|680.23|689.23|680.13|19
1656804140000|2022-07-02 23:22:20|689.26|680.16|689.32|680.22|689.36|680.26|689.23|680.13|10
1656804150000|2022-07-02 23:22:30|689.31|680.21|689.31|680.21|689.31|680.21|689.31|680.21|1
1656804160000|2022-07-02 23:22:40|689.3|680.2|689.27|680.17|689.3|680.2|689.25|680.15|10
1656804170000|2022-07-02 23:22:50|689.28|680.18|689.24|680.14|689.28|680.18|689.19|680.09|17
1656804180000|2022-07-02 23:23:00|689.25|680.15|689.2|680.1|689.25|680.15|689.17|680.07|19
1656804190000|2022-07-02 23:23:10|689.21|680.11|689.22|680.12|689.23|680.13|689.17|680.07|22
1656804200000|2022-07-02 23:23:20|689.19|680.09|689.22|680.12|689.23|680.13|689.19|680.09|20
1656804210000|2022-07-02 23:23:30|689.23|680.13|689.19|680.09|689.23|680.13|689.18|680.08|16
1656804220000|2022-07-02 23:23:40|689.4|680.3|689.19|680.09|689.4|680.3|689.18|680.08|17
1656804230000|2022-07-02 23:23:50|689.2|680.1|689.4|680.3|689.43|680.33|689.15|680.05|24
1656804240000|2022-07-02 23:24:00|689.43|680.33|689.34|680.24|689.43|680.33|689.3|680.2|17
1656804250000|2022-07-02 23:24:10|689.33|680.23|689.31|680.21|689.34|680.24|689.3|680.2|18
1656804260000|2022-07-02 23:24:20|689.32|680.22|689.35|680.25|689.35|680.25|689.31|680.21|14
1656804270000|2022-07-02 23:24:30|689.32|680.22|689.32|680.22|689.35|680.25|689.28|680.18|20
1656804280000|2022-07-02 23:24:40|689.33|680.23|688.46|679.36|689.35|680.25|688.44|679.34|25
1656804290000|2022-07-02 23:24:50|688.45|679.35|688.33|679.23|688.55|679.45|688.27|679.17|26
1656804300000|2022-07-02 23:25:00|688.31|679.21|687.61|678.51|688.34|679.24|687.6|678.5|26
1656804310000|2022-07-02 23:25:10|687.63|678.53|687.59|678.49|687.74|678.64|687.59|678.49|14
1656804320000|2022-07-02 23:25:20|687.58|678.48|686.73|677.63|687.58|678.48|686.73|677.63|22
1656804330000|2022-07-02 23:25:30|686.72|677.62|686.52|677.42|686.74|677.64|686.49|677.39|15
1656804340000|2022-07-02 23:25:40|686.47|677.37|686.4|677.3|686.52|677.42|686.28|677.18|20
1656804350000|2022-07-02 23:25:50|686.39|677.29|686.66|677.56|686.66|677.56|686.38|677.28|9
1656804360000|2022-07-02 23:26:00|686.65|677.55|686.67|677.57|686.67|677.57|686.65|677.55|6
1656804370000|2022-07-02 23:26:10|686.65|677.55|686.66|677.56|686.66|677.56|686.59|677.49|9
1656804380000|2022-07-02 23:26:20|686.61|677.51|686.61|677.51|686.61|677.51|686.6|677.5|5
1656804390000|2022-07-02 23:26:30|686.63|677.53|687.16|678.06|687.24|678.14|686.61|677.51|17
1656804400000|2022-07-02 23:26:40|687.15|678.05|687.57|678.47|687.58|678.48|687.15|678.05|13
1656804410000|2022-07-02 23:26:50|687.53|678.43|687.53|678.43|687.54|678.44|687.48|678.38|5
1656804420000|2022-07-02 23:27:00|687.48|678.38|687.41|678.31|687.48|678.38|687.28|678.18|17
1656804430000|2022-07-02 23:27:10|687.37|678.27|687.44|678.34|687.44|678.34|687.35|678.25|9
1656804440000|2022-07-02 23:27:20|687.5|678.4|687.44|678.34|687.5|678.4|687.41|678.31|8
1656804450000|2022-07-02 23:27:30|687.42|678.32|687.36|678.26|687.43|678.33|687.36|678.26|11
1656804460000|2022-07-02 23:27:40|687.38|678.28|687.33|678.23|687.38|678.28|687.26|678.16|15
1656804470000|2022-07-02 23:27:50|687.32|678.22|687.38|678.28|687.38|678.28|687.28|678.18|6
1656804480000|2022-07-02 23:28:00|687.41|678.31|687.36|678.26|687.42|678.32|687.36|678.26|3
1656804490000|2022-07-02 23:28:10|687.37|678.27|687.37|678.27|687.37|678.27|687.37|678.27|1
1656804510000|2022-07-02 23:28:30|687.4|678.3|687.42|678.32|687.42|678.32|687.4|678.3|3
1656804520000|2022-07-02 23:28:40|687.47|678.37|687.4|678.3|687.47|678.37|687.4|678.3|4
1656804530000|2022-07-02 23:28:50|687.39|678.29|687.37|678.27|687.5|678.4|687.34|678.24|8
1656804540000|2022-07-02 23:29:00|687.36|678.26|687.35|678.25|687.4|678.3|687.22|678.12|16
1656804560000|2022-07-02 23:29:20|687.36|678.26|687.63|678.53|687.64|678.54|687.36|678.26|8
1656804570000|2022-07-02 23:29:30|687.64|678.54|687.84|678.74|687.84|678.74|687.61|678.51|15
1656804580000|2022-07-02 23:29:40|687.83|678.73|687.82|678.72|687.83|678.73|687.82|678.72|2
1656804590000|2022-07-02 23:29:50|687.75|678.65|687.63|678.53|687.75|678.65|687.63|678.53|4
1656804600000|2022-07-02 23:30:00|687.59|678.49|687.62|678.52|687.82|678.72|687.59|678.49|11
1656804610000|2022-07-02 23:30:10|687.65|678.55|687.72|678.62|687.76|678.66|687.65|678.55|8
1656804630000|2022-07-02 23:30:30|687.76|678.66|687.82|678.72|687.83|678.73|687.71|678.61|10
1656804640000|2022-07-02 23:30:40|687.85|678.75|687.76|678.66|687.89|678.79|687.76|678.66|5
1656804650000|2022-07-02 23:30:50|687.7|678.6|687.67|678.57|687.72|678.62|687.66|678.56|5
1656804660000|2022-07-02 23:31:00|687.68|678.58|687.57|678.47|687.68|678.58|687.55|678.45|11
1656804680000|2022-07-02 23:31:20|687.55|678.45|686.88|677.78|687.55|678.45|686.85|677.75|15
1656804690000|2022-07-02 23:31:30|686.87|677.77|686.84|677.74|686.88|677.78|686.84|677.74|4
1656804700000|2022-07-02 23:31:40|686.88|677.78|686.88|677.78|686.88|677.78|686.84|677.74|8
1656804710000|2022-07-02 23:31:50|686.87|677.77|686.83|677.73|686.88|677.78|686.83|677.73|5
1656804720000|2022-07-02 23:32:00|686.82|677.72|686.81|677.71|686.83|677.73|686.81|677.71|3
1656804730000|2022-07-02 23:32:10|686.79|677.69|686.75|677.65|686.79|677.69|686.72|677.62|4
1656804740000|2022-07-02 23:32:20|686.78|677.68|686.78|677.68|686.78|677.68|686.78|677.68|1
1656804750000|2022-07-02 23:32:30|686.8|677.7|686.78|677.68|686.8|677.7|686.78|677.68|2
1656804760000|2022-07-02 23:32:40|686.77|677.67|686.72|677.62|686.77|677.67|686.72|677.62|3
1656804770000|2022-07-02 23:32:50|686.76|677.66|686.74|677.64|686.76|677.66|686.74|677.64|4
1656804780000|2022-07-02 23:33:00|686.76|677.66|686.55|677.45|686.82|677.72|686.55|677.45|15
1656804790000|2022-07-02 23:33:10|686.5|677.4|685.93|676.83|686.5|677.4|685.93|676.83|13
1656804800000|2022-07-02 23:33:20|685.85|676.75|685.85|676.75|685.86|676.76|685.85|676.75|3
1656804810000|2022-07-02 23:33:30|685.81|676.71|685.59|676.49|685.81|676.71|685.47|676.37|11
1656804820000|2022-07-02 23:33:40|685.53|676.43|685.53|676.43|685.58|676.48|685.5|676.4|10
1656804830000|2022-07-02 23:33:50|685.51|676.41|685.63|676.53|685.69|676.59|685.51|676.41|14
1656804840000|2022-07-02 23:34:00|685.62|676.52|685.61|676.51|685.62|676.52|685.6|676.5|6
1656804850000|2022-07-02 23:34:10|685.62|676.52|685.82|676.72|685.85|676.75|685.62|676.52|15
1656804860000|2022-07-02 23:34:20|685.81|676.71|686.51|677.41|686.51|677.41|685.81|676.71|7
1656804870000|2022-07-02 23:34:30|686.6|677.5|686.76|677.66|686.77|677.67|686.43|677.33|14
1656804880000|2022-07-02 23:34:40|686.78|677.68|686.78|677.68|686.78|677.68|686.78|677.68|1
1656804890000|2022-07-02 23:34:50|686.77|677.67|686.84|677.74|686.88|677.78|686.77|677.67|12
1656804900000|2022-07-02 23:35:00|686.91|677.81|687.28|678.18|687.28|678.18|686.79|677.69|20
1656804910000|2022-07-02 23:35:10|687.32|678.22|687.34|678.24|687.4|678.3|687.3|678.2|14
1656804920000|2022-07-02 23:35:20|687.27|678.17|687.22|678.12|687.28|678.18|687.22|678.12|4
1656804930000|2022-07-02 23:35:30|687.18|678.08|687.22|678.12|687.22|678.12|687.18|678.08|2
1656804940000|2022-07-02 23:35:40|687.33|678.23|687.26|678.16|687.33|678.23|687.22|678.12|11
1656804950000|2022-07-02 23:35:50|687.28|678.18|687.19|678.09|687.28|678.18|687.19|678.09|5
1656804960000|2022-07-02 23:36:00|687.18|678.08|687.14|678.04|687.22|678.12|687.09|677.99|14
1656804970000|2022-07-02 23:36:10|687.13|678.03|687.11|678.01|687.13|678.03|687.11|678.01|2
1656804990000|2022-07-02 23:36:30|687.12|678.02|687.13|678.03|687.13|678.03|687.12|678.02|2
1656805000000|2022-07-02 23:36:40|687.28|678.18|686.62|677.52|687.28|678.18|686.56|677.46|17
1656805010000|2022-07-02 23:36:50|686.61|677.51|686.6|677.5|686.62|677.52|686.57|677.47|4
1656805020000|2022-07-02 23:37:00|686.62|677.52|686.52|677.42|686.62|677.52|686.52|677.42|12
1656805030000|2022-07-02 23:37:10|686.56|677.46|686.52|677.42|686.56|677.46|686.52|677.42|4
1656805040000|2022-07-02 23:37:20|686.57|677.47|686.49|677.39|686.57|677.47|686.49|677.39|8
1656805060000|2022-07-02 23:37:40|686.53|677.43|686.49|677.39|686.53|677.43|686.49|677.39|2
1656805070000|2022-07-02 23:37:50|686.54|677.44|686.53|677.43|686.54|677.44|686.51|677.41|3
1656805080000|2022-07-02 23:38:00|686.5|677.4|686.53|677.43|686.53|677.43|686.5|677.4|2
1656805090000|2022-07-02 23:38:10|686.54|677.44|686.59|677.49|686.67|677.57|686.53|677.43|9
1656805100000|2022-07-02 23:38:20|686.61|677.51|686.61|677.51|686.61|677.51|686.61|677.51|1
1656805110000|2022-07-02 23:38:30|686.63|677.53|686.64|677.54|686.69|677.59|686.63|677.53|4
1656805120000|2022-07-02 23:38:40|686.65|677.55|686.9|677.8|686.9|677.8|686.65|677.55|8
1656805130000|2022-07-02 23:38:50|687.07|677.97|687.62|678.52|687.72|678.62|687.07|677.97|14
1656805140000|2022-07-02 23:39:00|687.63|678.53|687.55|678.45|687.63|678.53|687.55|678.45|13
1656805150000|2022-07-02 23:39:10|687.51|678.41|687.52|678.42|687.52|678.42|687.51|678.41|4
1656805160000|2022-07-02 23:39:20|687.51|678.41|687.42|678.32|687.52|678.42|687.41|678.31|7
1656805170000|2022-07-02 23:39:30|687.39|678.29|687.43|678.33|687.44|678.34|687.39|678.29|5
1656805180000|2022-07-02 23:39:40|687.56|678.46|687.43|678.33|687.57|678.47|687.43|678.33|3
1656805190000|2022-07-02 23:39:50|687.44|678.34|687.68|678.58|687.68|678.58|687.44|678.34|9
1656805200000|2022-07-02 23:40:00|687.69|678.59|687.73|678.63|687.73|678.63|687.68|678.58|4
1656805210000|2022-07-02 23:40:10|687.72|678.62|687.6|678.5|687.72|678.62|687.54|678.44|12
1656805220000|2022-07-02 23:40:20|687.62|678.52|687.64|678.54|687.64|678.54|687.62|678.52|2
1656805230000|2022-07-02 23:40:30|687.58|678.48|687.6|678.5|687.6|678.5|687.58|678.48|4
1656805240000|2022-07-02 23:40:40|687.62|678.52|687.58|678.48|687.62|678.52|687.57|678.47|5
1656805250000|2022-07-02 23:40:50|687.6|678.5|687.57|678.47|687.6|678.5|687.57|678.47|9
1656805260000|2022-07-02 23:41:00|687.55|678.45|687.32|678.22|687.56|678.46|687.32|678.22|13
1656805270000|2022-07-02 23:41:10|687.35|678.25|687.33|678.23|687.35|678.25|687.32|678.22|5
1656805280000|2022-07-02 23:41:20|687.32|678.22|687.33|678.23|687.33|678.23|687.32|678.22|2
1656805290000|2022-07-02 23:41:30|687.47|678.37|687.33|678.23|687.47|678.37|687.33|678.23|2
1656805300000|2022-07-02 23:41:40|687.36|678.26|687.36|678.26|687.36|678.26|687.36|678.26|1
1656805310000|2022-07-02 23:41:50|687.39|678.29|687.39|678.29|687.39|678.29|687.39|678.29|1
1656805320000|2022-07-02 23:42:00|687.4|678.3|687.64|678.54|687.64|678.54|687.39|678.29|6
1656805330000|2022-07-02 23:42:10|687.68|678.58|687.57|678.47|687.68|678.58|687.57|678.47|5
1656805340000|2022-07-02 23:42:20|687.64|678.54|687.67|678.57|687.68|678.58|687.63|678.53|5
1656805350000|2022-07-02 23:42:30|687.68|678.58|687.79|678.69|687.79|678.69|687.68|678.58|4
1656805360000|2022-07-02 23:42:40|687.78|678.68|687.78|678.68|687.78|678.68|687.71|678.61|5
1656805370000|2022-07-02 23:42:50|687.68|678.58|687.7|678.6|687.71|678.61|687.68|678.58|4
1656805380000|2022-07-02 23:43:00|687.68|678.58|687.58|678.48|687.7|678.6|687.58|678.48|10
1656805390000|2022-07-02 23:43:10|687.59|678.49|687.59|678.49|687.59|678.49|687.59|678.49|1
1656805400000|2022-07-02 23:43:20|687.51|678.41|687.51|678.41|687.51|678.41|687.51|678.41|1
1656805410000|2022-07-02 23:43:30|687.44|678.34|687.44|678.34|687.44|678.34|687.44|678.34|1
1656805420000|2022-07-02 23:43:40|687.47|678.37|687.47|678.37|687.47|678.37|687.47|678.37|1
1656805430000|2022-07-02 23:43:50|687.51|678.41|687.48|678.38|687.51|678.41|687.48|678.38|3
1656805440000|2022-07-02 23:44:00|687.43|678.33|687.51|678.41|687.51|678.41|687.43|678.33|3
1656805450000|2022-07-02 23:44:10|687.59|678.49|687.59|678.49|687.59|678.49|687.59|678.49|1
1656805470000|2022-07-02 23:44:30|687.63|678.53|687.59|678.49|687.63|678.53|687.59|678.49|2
1656805490000|2022-07-02 23:44:50|687.65|678.55|687.65|678.55|687.65|678.55|687.65|678.55|1
1656805500000|2022-07-02 23:45:00|687.63|678.53|687.63|678.53|687.63|678.53|687.63|678.53|1
1656805510000|2022-07-02 23:45:10|687.64|678.54|687.64|678.54|687.64|678.54|687.64|678.54|1
1656805520000|2022-07-02 23:45:20|687.6|678.5|687.56|678.46|687.63|678.53|687.56|678.46|6
1656805530000|2022-07-02 23:45:30|687.6|678.5|687.38|678.28|687.6|678.5|687.37|678.27|10
1656805560000|2022-07-02 23:46:00|687.55|678.45|687.44|678.34|687.6|678.5|687.41|678.31|5
1656805570000|2022-07-02 23:46:10|687.42|678.32|687.44|678.34|687.44|678.34|687.42|678.32|2
1656805580000|2022-07-02 23:46:20|687.41|678.31|687.4|678.3|687.41|678.31|687.4|678.3|2
1656805600000|2022-07-02 23:46:40|687.41|678.31|687.41|678.31|687.41|678.31|687.41|678.31|1
1656805610000|2022-07-02 23:46:50|687.4|678.3|687.4|678.3|687.4|678.3|687.37|678.27|3
1656805620000|2022-07-02 23:47:00|687.38|678.28|686.68|677.58|687.38|678.28|686.68|677.58|13
1656805630000|2022-07-02 23:47:10|686.66|677.56|686.29|677.19|686.7|677.6|686.28|677.18|12
1656805640000|2022-07-02 23:47:20|686.34|677.24|686.34|677.24|686.39|677.29|686.34|677.24|4
1656805650000|2022-07-02 23:47:30|686.37|677.27|686.37|677.27|686.37|677.27|686.37|677.27|1
1656805660000|2022-07-02 23:47:40|686.38|677.28|686.42|677.32|686.47|677.37|686.38|677.28|5
1656805670000|2022-07-02 23:47:50|686.43|677.33|686.46|677.36|686.47|677.37|686.42|677.32|10
1656805680000|2022-07-02 23:48:00|686.5|677.4|686.42|677.32|686.53|677.43|686.42|677.32|12
1656805690000|2022-07-02 23:48:10|686.41|677.31|686.62|677.52|686.73|677.63|686.41|677.31|9
1656805700000|2022-07-02 23:48:20|686.69|677.59|686.79|677.69|686.79|677.69|686.62|677.52|9
1656805710000|2022-07-02 23:48:30|686.78|677.68|686.76|677.66|686.78|677.68|686.76|677.66|3
1656805720000|2022-07-02 23:48:40|686.77|677.67|686.68|677.58|686.77|677.67|686.68|677.58|5
1656805730000|2022-07-02 23:48:50|686.67|677.57|686.59|677.49|686.67|677.57|686.59|677.49|4
1656805740000|2022-07-02 23:49:00|686.55|677.45|686.55|677.45|686.55|677.45|686.55|677.45|1
1656805750000|2022-07-02 23:49:10|686.68|677.58|686.55|677.45|686.68|677.58|686.55|677.45|2
1656805760000|2022-07-02 23:49:20|686.61|677.51|686.58|677.48|686.61|677.51|686.58|677.48|2
1656805770000|2022-07-02 23:49:30|686.57|677.47|686.61|677.51|686.61|677.51|686.57|677.47|5
1656805780000|2022-07-02 23:49:40|686.64|677.54|686.64|677.54|686.64|677.54|686.64|677.54|1
1656805790000|2022-07-02 23:49:50|686.61|677.51|686.76|677.66|686.76|677.66|686.56|677.46|12
1656805800000|2022-07-02 23:50:00|686.74|677.64|686.79|677.69|686.81|677.71|686.73|677.63|6
1656805810000|2022-07-02 23:50:10|686.78|677.68|686.71|677.61|686.78|677.68|686.71|677.61|3
1656805820000|2022-07-02 23:50:20|686.7|677.6|686.62|677.52|686.71|677.61|686.59|677.49|7
1656805830000|2022-07-02 23:50:30|686.65|677.55|686.63|677.53|686.65|677.55|686.63|677.53|2
1656805840000|2022-07-02 23:50:40|686.62|677.52|686.63|677.53|686.63|677.53|686.62|677.52|2
1656805850000|2022-07-02 23:50:50|686.61|677.51|685.89|676.79|686.63|677.53|685.89|676.79|14
1656805860000|2022-07-02 23:51:00|685.86|676.76|685.95|676.85|685.97|676.87|685.81|676.71|14
1656805870000|2022-07-02 23:51:10|685.94|676.84|685.93|676.83|685.94|676.84|685.93|676.83|2
1656805880000|2022-07-02 23:51:20|685.91|676.81|685.73|676.63|685.91|676.81|685.73|676.63|7
1656805890000|2022-07-02 23:51:30|685.75|676.65|685.86|676.76|685.89|676.79|685.75|676.65|6
1656805910000|2022-07-02 23:51:50|685.87|676.77|685.86|676.76|685.89|676.79|685.86|676.76|4
1656805920000|2022-07-02 23:52:00|685.87|676.77|685.89|676.79|685.99|676.89|685.87|676.77|12
1656805940000|2022-07-02 23:52:20|685.92|676.82|685.94|676.84|685.96|676.86|685.92|676.82|4
1656805950000|2022-07-02 23:52:30|685.91|676.81|685.9|676.8|685.97|676.87|685.9|676.8|5
1656805960000|2022-07-02 23:52:40|685.93|676.83|685.93|676.83|685.95|676.85|685.9|676.8|5
1656805970000|2022-07-02 23:52:50|685.95|676.85|685.93|676.83|685.95|676.85|685.93|676.83|3
1656805990000|2022-07-02 23:53:10|685.99|676.89|685.92|676.82|685.99|676.89|685.92|676.82|6
1656806010000|2022-07-02 23:53:30|685.98|676.88|685.93|676.83|685.98|676.88|685.92|676.82|4
1656806030000|2022-07-02 23:53:50|685.94|676.84|685.75|676.65|685.99|676.89|685.75|676.65|9
1656806040000|2022-07-02 23:54:00|685.74|676.64|685.69|676.59|685.74|676.64|685.66|676.56|4
1656806050000|2022-07-02 23:54:10|685.67|676.57|685.67|676.57|685.67|676.57|685.67|676.57|1
1656806060000|2022-07-02 23:54:20|685.69|676.59|685.69|676.59|685.69|676.59|685.69|676.59|1
1656806070000|2022-07-02 23:54:30|685.71|676.61|685.79|676.69|685.81|676.71|685.71|676.61|4
1656806080000|2022-07-02 23:54:40|685.81|676.71|685.9|676.8|685.9|676.8|685.81|676.71|3
1656806090000|2022-07-02 23:54:50|685.91|676.81|686.43|677.33|686.45|677.35|685.91|676.81|12
1656806100000|2022-07-02 23:55:00|686.42|677.32|686.29|677.19|686.42|677.32|686.29|677.19|12
1656806110000|2022-07-02 23:55:10|686.28|677.18|686.29|677.19|686.38|677.28|686.25|677.15|11
1656806120000|2022-07-02 23:55:20|686.31|677.21|686.31|677.21|686.33|677.23|686.31|677.21|5
1656806130000|2022-07-02 23:55:30|686.33|677.23|686.31|677.21|686.37|677.27|686.29|677.19|7
1656806140000|2022-07-02 23:55:40|686.46|677.36|686.29|677.19|686.46|677.36|686.26|677.16|8
1656806150000|2022-07-02 23:55:50|686.3|677.2|686.42|677.32|686.42|677.32|686.3|677.2|11
1656806160000|2022-07-02 23:56:00|686.44|677.34|686.41|677.31|686.45|677.35|686.41|677.31|5
1656806170000|2022-07-02 23:56:10|686.45|677.35|686.45|677.35|686.45|677.35|686.41|677.31|3
1656806180000|2022-07-02 23:56:20|686.41|677.31|686.41|677.31|686.45|677.35|686.41|677.31|5
1656806190000|2022-07-02 23:56:30|686.45|677.35|686.46|677.36|686.46|677.36|686.41|677.31|5
1656806200000|2022-07-02 23:56:40|686.47|677.37|686.6|677.5|686.66|677.56|686.47|677.37|9
1656806210000|2022-07-02 23:56:50|686.59|677.49|686.59|677.49|686.59|677.49|686.58|677.48|3
1656806220000|2022-07-02 23:57:00|686.63|677.53|686.66|677.56|686.66|677.56|686.6|677.5|13
1656806230000|2022-07-02 23:57:10|686.67|677.57|686.61|677.51|686.67|677.57|686.6|677.5|13
1656806240000|2022-07-02 23:57:20|686.66|677.56|686.66|677.56|686.68|677.58|686.61|677.51|13
1656806250000|2022-07-02 23:57:30|686.63|677.53|686.66|677.56|686.67|677.57|686.63|677.53|5
1656806260000|2022-07-02 23:57:40|686.68|677.58|686.68|677.58|686.71|677.61|686.66|677.56|7
1656806270000|2022-07-02 23:57:50|686.69|677.59|686.68|677.58|686.71|677.61|686.68|677.58|5
1656806280000|2022-07-02 23:58:00|686.71|677.61|686.67|677.57|686.71|677.61|686.67|677.57|6
1656806290000|2022-07-02 23:58:10|686.7|677.6|686.69|677.59|686.7|677.6|686.69|677.59|4
1656806300000|2022-07-02 23:58:20|686.7|677.6|686.6|677.5|686.7|677.6|686.6|677.5|9
1656806310000|2022-07-02 23:58:30|686.61|677.51|686.61|677.51|686.63|677.53|686.61|677.51|3
1656806320000|2022-07-02 23:58:40|686.73|677.63|686.6|677.5|686.74|677.64|686.6|677.5|4
1656806330000|2022-07-02 23:58:50|686.59|677.49|686.59|677.49|686.59|677.49|686.58|677.48|5
1656806340000|2022-07-02 23:59:00|686.58|677.48|686.56|677.46|686.64|677.54|686.56|677.46|12
1656806350000|2022-07-02 23:59:10|686.54|677.44|686.58|677.48|686.58|677.48|686.53|677.43|5
1656806360000|2022-07-02 23:59:20|686.45|677.35|686.52|677.42|686.52|677.42|686.45|677.35|6
1656806370000|2022-07-02 23:59:30|686.49|677.39|686.57|677.47|686.57|677.47|686.49|677.39|6
1656806380000|2022-07-02 23:59:40|686.6|677.5|686.57|677.47|686.6|677.5|686.57|677.47|2
1656806390000|2022-07-02 23:59:50|686.6|677.5|686.62|677.52|686.66|677.56|686.57|677.47|7
1656806400000|2022-07-03 00:00:00|686.66|677.56|686.66|677.56|686.66|677.56|686.66|677.56|1
1656806410000|2022-07-03 00:00:10|686.65|677.55|686.65|677.55|686.66|677.56|686.64|677.54|7
1656806420000|2022-07-03 00:00:20|686.66|677.56|686.77|677.67|686.79|677.69|686.66|677.56|10
1656806430000|2022-07-03 00:00:30|686.78|677.68|686.73|677.63|686.78|677.68|686.71|677.61|12
1656806440000|2022-07-03 00:00:40|686.71|677.61|686.75|677.65|686.75|677.65|686.71|677.61|8
1656806450000|2022-07-03 00:00:50|686.77|677.67|686.64|677.54|686.77|677.67|686.64|677.54|10
1656806460000|2022-07-03 00:01:00|686.67|677.57|686.73|677.63|686.74|677.64|686.67|677.57|9
1656806470000|2022-07-03 00:01:10|686.71|677.61|686.68|677.58|686.71|677.61|686.68|677.58|3
1656806480000|2022-07-03 00:01:20|686.69|677.59|686.59|677.49|686.69|677.59|686.58|677.48|10
1656806490000|2022-07-03 00:01:30|686.62|677.52|686.18|677.08|686.62|677.52|686.17|677.07|7
1656806500000|2022-07-03 00:01:40|686.17|677.07|686.14|677.04|686.17|677.07|686.14|677.04|10
1656806510000|2022-07-03 00:01:50|686.06|676.96|686.03|676.93|686.06|676.96|686.03|676.93|3
1656806520000|2022-07-03 00:02:00|686.01|676.91|686.03|676.93|686.12|677.02|686.01|676.91|7
1656806530000|2022-07-03 00:02:10|686.06|676.96|686.05|676.95|686.06|676.96|685.93|676.83|6
1656806540000|2022-07-03 00:02:20|686.09|676.99|686.08|676.98|686.1|677|686.08|676.98|4
1656806550000|2022-07-03 00:02:30|686.09|676.99|686.54|677.44|686.54|677.44|686.05|676.95|12
1656806560000|2022-07-03 00:02:40|686.62|677.52|686.67|677.57|686.79|677.69|686.57|677.47|13
1656806570000|2022-07-03 00:02:50|686.68|677.58|686.83|677.73|686.97|677.87|686.68|677.58|12
1656806580000|2022-07-03 00:03:00|686.82|677.72|686.65|677.55|686.84|677.74|686.65|677.55|13
1656806590000|2022-07-03 00:03:10|686.68|677.58|686.78|677.68|686.87|677.77|686.65|677.55|10
1656806600000|2022-07-03 00:03:20|686.79|677.69|686.8|677.7|686.8|677.7|686.79|677.69|2
1656806610000|2022-07-03 00:03:30|686.78|677.68|686.74|677.64|686.78|677.68|686.72|677.62|8
1656806620000|2022-07-03 00:03:40|686.73|677.63|686.69|677.59|686.74|677.64|686.64|677.54|9
1656806630000|2022-07-03 00:03:50|686.72|677.62|686.79|677.69|686.79|677.69|686.72|677.62|4
1656806640000|2022-07-03 00:04:00|686.76|677.66|686.8|677.7|686.8|677.7|686.75|677.65|8
1656806650000|2022-07-03 00:04:10|686.83|677.73|686.83|677.73|686.83|677.73|686.83|677.73|1
1656806660000|2022-07-03 00:04:20|686.8|677.7|686.71|677.61|686.8|677.7|686.71|677.61|3
1656806670000|2022-07-03 00:04:30|686.72|677.62|686.72|677.62|686.72|677.62|686.71|677.61|7
1656806690000|2022-07-03 00:04:50|686.69|677.59|686.58|677.48|686.69|677.59|686.55|677.45|8
1656806700000|2022-07-03 00:05:00|686.42|677.32|686.4|677.3|686.43|677.33|686.29|677.19|10
1656806710000|2022-07-03 00:05:10|686.42|677.32|686.48|677.38|686.5|677.4|686.34|677.24|17
1656806720000|2022-07-03 00:05:20|686.34|677.24|686.39|677.29|686.43|677.33|686.34|677.24|6
1656806730000|2022-07-03 00:05:30|686.4|677.3|686.53|677.43|686.53|677.43|686.4|677.3|4
1656806740000|2022-07-03 00:05:40|686.5|677.4|686.49|677.39|686.5|677.4|686.49|677.39|2
1656806750000|2022-07-03 00:05:50|686.68|677.58|686.75|677.65|686.75|677.65|686.68|677.58|6
1656806760000|2022-07-03 00:06:00|686.74|677.64|686.81|677.71|686.83|677.73|686.74|677.64|5
1656806770000|2022-07-03 00:06:10|686.8|677.7|687.4|678.3|687.43|678.33|686.79|677.69|12
1656806780000|2022-07-03 00:06:20|687.38|678.28|687.47|678.37|687.51|678.41|687.34|678.24|16
1656806790000|2022-07-03 00:06:30|687.46|678.36|687.47|678.37|687.51|678.41|687.38|678.28|8
1656806800000|2022-07-03 00:06:40|687.45|678.35|687.39|678.29|687.45|678.35|687.39|678.29|3
1656806810000|2022-07-03 00:06:50|687.38|678.28|687.37|678.27|687.43|678.33|687.34|678.24|5
1656806820000|2022-07-03 00:07:00|687.38|678.28|687.33|678.23|687.38|678.28|687.32|678.22|8
1656806830000|2022-07-03 00:07:10|687.32|678.22|687.37|678.27|687.37|678.27|687.24|678.14|6
1656806840000|2022-07-03 00:07:20|687.34|678.24|687.3|678.2|687.35|678.25|687.27|678.17|11
1656806850000|2022-07-03 00:07:30|687.29|678.19|687.35|678.25|687.35|678.25|687.28|678.18|4
1656806860000|2022-07-03 00:07:40|687.33|678.23|687.37|678.27|687.37|678.27|687.31|678.21|4
1656806870000|2022-07-03 00:07:50|687.35|678.25|687.29|678.19|687.35|678.25|687.29|678.19|8
1656806880000|2022-07-03 00:08:00|687.32|678.22|687.39|678.29|687.39|678.29|687.32|678.22|8
1656806890000|2022-07-03 00:08:10|687.37|678.27|687.23|678.13|687.37|678.27|687.23|678.13|3
1656806900000|2022-07-03 00:08:20|687.44|678.34|687.19|678.09|687.44|678.34|687.16|678.06|10
1656806910000|2022-07-03 00:08:30|687.18|678.08|687.2|678.1|687.2|678.1|687.18|678.08|11
1656806920000|2022-07-03 00:08:40|687.23|678.13|687.22|678.12|687.23|678.13|687.22|678.12|2
1656806930000|2022-07-03 00:08:50|687.17|678.07|686.64|677.54|687.17|678.07|686.64|677.54|13
1656806940000|2022-07-03 00:09:00|686.61|677.51|686.67|677.57|686.7|677.6|686.61|677.51|9
1656806950000|2022-07-03 00:09:10|686.71|677.61|686.75|677.65|686.77|677.67|686.71|677.61|3
1656806960000|2022-07-03 00:09:20|686.76|677.66|686.75|677.65|686.76|677.66|686.75|677.65|2
1656806970000|2022-07-03 00:09:30|686.76|677.66|686.76|677.66|686.76|677.66|686.74|677.64|7
1656806980000|2022-07-03 00:09:40|686.75|677.65|686.76|677.66|686.76|677.66|686.75|677.65|2
1656806990000|2022-07-03 00:09:50|686.77|677.67|686.77|677.67|686.77|677.67|686.77|677.67|1
1656807000000|2022-07-03 00:10:00|686.76|677.66|686.76|677.66|686.76|677.66|686.76|677.66|1
1656807010000|2022-07-03 00:10:10|686.73|677.63|687.17|678.07|687.19|678.09|686.73|677.63|6
1656807020000|2022-07-03 00:10:20|687.16|678.06|687.3|678.2|687.32|678.22|687.16|678.06|7
1656807030000|2022-07-03 00:10:30|687.33|678.23|687.23|678.13|687.33|678.23|687.23|678.13|9
1656807040000|2022-07-03 00:10:40|687.25|678.15|687.42|678.32|687.43|678.33|687.25|678.15|10
1656807050000|2022-07-03 00:10:50|687.53|678.43|687.55|678.45|687.55|678.45|687.53|678.43|2
1656807060000|2022-07-03 00:11:00|687.58|678.48|687.8|678.7|687.85|678.75|687.58|678.48|12
1656807070000|2022-07-03 00:11:10|687.84|678.74|687.84|678.74|687.84|678.74|687.84|678.74|1
1656807080000|2022-07-03 00:11:20|687.83|678.73|687.84|678.74|687.84|678.74|687.83|678.73|4
1656807090000|2022-07-03 00:11:30|687.9|678.8|687.82|678.72|687.9|678.8|687.82|678.72|8
1656807100000|2022-07-03 00:11:40|687.87|678.77|688.51|679.41|688.53|679.43|687.82|678.72|21
1656807110000|2022-07-03 00:11:50|688.52|679.42|688.49|679.39|688.6|679.5|688.49|679.39|14
1656807120000|2022-07-03 00:12:00|688.52|679.42|688.65|679.55|688.65|679.55|688.52|679.42|15
1656807130000|2022-07-03 00:12:10|688.62|679.52|688.69|679.59|688.73|679.63|688.62|679.52|10
1656807140000|2022-07-03 00:12:20|688.72|679.62|688.72|679.62|688.72|679.62|688.72|679.62|1
1656807150000|2022-07-03 00:12:30|688.74|679.64|688.79|679.69|688.79|679.69|688.74|679.64|8
1656807170000|2022-07-03 00:12:50|688.8|679.7|688.79|679.69|688.8|679.7|688.79|679.69|2
1656807180000|2022-07-03 00:13:00|688.81|679.71|688.78|679.68|688.81|679.71|688.78|679.68|5
1656807190000|2022-07-03 00:13:10|688.76|679.66|688.71|679.61|688.77|679.67|688.71|679.61|3
1656807200000|2022-07-03 00:13:20|688.75|679.65|688.75|679.65|688.75|679.65|688.75|679.65|1
1656807240000|2022-07-03 00:14:00|688.73|679.63|688.73|679.63|688.73|679.63|688.72|679.62|3
1656807270000|2022-07-03 00:14:30|688.74|679.64|688.79|679.69|688.79|679.69|688.74|679.64|4
1656807280000|2022-07-03 00:14:40|688.78|679.68|688.79|679.69|688.83|679.73|688.78|679.68|4
1656807290000|2022-07-03 00:14:50|688.78|679.68|688.79|679.69|688.79|679.69|688.78|679.68|4
1656807300000|2022-07-03 00:15:00|688.78|679.68|688.94|679.84|688.94|679.84|688.78|679.68|6
1656807310000|2022-07-03 00:15:10|689.25|680.15|689.36|680.26|689.4|680.3|689.25|680.15|13
1656807320000|2022-07-03 00:15:20|689.54|680.44|689.78|680.68|689.8|680.7|689.54|680.44|12
1656807330000|2022-07-03 00:15:30|689.77|680.67|689.8|680.7|689.87|680.77|689.77|680.67|9
1656807340000|2022-07-03 00:15:40|689.81|680.71|689.83|680.73|689.86|680.76|689.77|680.67|8
1656807350000|2022-07-03 00:15:50|689.85|680.75|690.4|681.3|690.43|681.33|689.85|680.75|18
1656807360000|2022-07-03 00:16:00|690.41|681.31|690.62|681.52|690.62|681.52|690.4|681.3|5
1656807370000|2022-07-03 00:16:10|690.57|681.47|690.58|681.48|690.62|681.52|690.57|681.47|5
1656807380000|2022-07-03 00:16:20|690.63|681.53|691.26|682.16|691.26|682.16|690.63|681.53|15
1656807390000|2022-07-03 00:16:30|691.3|682.2|691.34|682.24|691.36|682.26|691.3|682.2|5
1656807400000|2022-07-03 00:16:40|691.3|682.2|690.83|681.73|691.3|682.2|690.82|681.72|18
1656807410000|2022-07-03 00:16:50|690.9|681.8|690.9|681.8|691.36|682.26|690.87|681.77|16
1656807420000|2022-07-03 00:17:00|690.89|681.79|690.05|680.95|690.89|681.79|690.02|680.92|18
1656807430000|2022-07-03 00:17:10|690.04|680.94|689.85|680.75|690.04|680.94|689.75|680.65|18
1656807440000|2022-07-03 00:17:20|689.86|680.76|690.38|681.28|690.38|681.28|689.86|680.76|20
1656807450000|2022-07-03 00:17:30|690.36|681.26|690.56|681.46|690.56|681.46|690.36|681.26|12
1656807460000|2022-07-03 00:17:40|690.55|681.45|690.56|681.46|690.61|681.51|690.51|681.41|6
1656807470000|2022-07-03 00:17:50|690.61|681.51|690.46|681.36|690.61|681.51|690.46|681.36|4
1656807480000|2022-07-03 00:18:00|690.45|681.35|690.45|681.35|690.46|681.36|690.43|681.33|12
1656807490000|2022-07-03 00:18:10|690.58|681.48|690.42|681.32|690.58|681.48|690.37|681.27|9
1656807500000|2022-07-03 00:18:20|690.49|681.39|690.73|681.63|690.73|681.63|690.43|681.33|10
1656807510000|2022-07-03 00:18:30|690.68|681.58|690.61|681.51|690.7|681.6|690.61|681.51|3
1656807520000|2022-07-03 00:18:40|690.59|681.49|689.87|680.77|690.59|681.49|689.87|680.77|10
1656807530000|2022-07-03 00:18:50|689.8|680.7|688.86|679.76|689.8|680.7|688.86|679.76|23
1656807540000|2022-07-03 00:19:00|688.9|679.8|688.85|679.75|688.98|679.88|688.85|679.75|7
1656807560000|2022-07-03 00:19:20|688.86|679.76|688.82|679.72|688.89|679.79|688.82|679.72|11
1656807570000|2022-07-03 00:19:30|688.81|679.71|688.53|679.43|688.82|679.72|688.53|679.43|18
1656807580000|2022-07-03 00:19:40|688.5|679.4|687.68|678.58|688.5|679.4|687.66|678.56|15
1656807590000|2022-07-03 00:19:50|687.66|678.56|686.16|677.06|687.66|678.56|685.98|676.88|28
1656807600000|2022-07-03 00:20:00|686.15|677.05|685.43|676.33|686.16|677.06|685.07|675.97|27
1656807610000|2022-07-03 00:20:10|685.42|676.32|684.75|675.65|685.74|676.64|684.75|675.65|28
1656807620000|2022-07-03 00:20:20|684.64|675.54|684.59|675.49|684.64|675.54|683.83|674.73|24
1656807630000|2022-07-03 00:20:30|684.6|675.5|685.5|676.4|685.64|676.54|684.6|675.5|22
1656807640000|2022-07-03 00:20:40|685.52|676.42|683.14|674.04|685.52|676.42|683.09|673.99|29
1656807650000|2022-07-03 00:20:50|682.92|673.82|682.81|673.71|682.94|673.84|682.45|673.35|22
1656807660000|2022-07-03 00:21:00|682.84|673.74|682.57|673.47|683.25|674.15|682.57|673.47|20
1656807670000|2022-07-03 00:21:10|682.59|673.49|682.69|673.59|682.69|673.59|681.91|672.81|22
1656807680000|2022-07-03 00:21:20|682.7|673.6|682.96|673.86|682.96|673.86|682.7|673.6|16
1656807690000|2022-07-03 00:21:30|682.94|673.84|682.99|673.89|682.99|673.89|682.94|673.84|12
1656807700000|2022-07-03 00:21:40|683|673.9|683.59|674.49|683.68|674.58|683|673.9|10
1656807710000|2022-07-03 00:21:50|683.58|674.48|683.73|674.63|683.74|674.64|683.58|674.48|10
1656807720000|2022-07-03 00:22:00|683.74|674.64|684.37|675.27|684.43|675.33|683.74|674.64|28
1656807730000|2022-07-03 00:22:10|684.38|675.28|684.4|675.3|684.4|675.3|684.37|675.27|5
1656807740000|2022-07-03 00:22:20|684.29|675.19|684.7|675.6|684.7|675.6|684.29|675.19|13
1656807750000|2022-07-03 00:22:30|684.71|675.61|685.58|676.48|685.58|676.48|684.71|675.61|19
1656807760000|2022-07-03 00:22:40|685.65|676.55|685.41|676.31|685.65|676.55|685.4|676.3|20
1656807770000|2022-07-03 00:22:50|685.38|676.28|684.88|675.78|685.4|676.3|684.88|675.78|10
1656807780000|2022-07-03 00:23:00|684.94|675.84|684.85|675.75|684.94|675.84|684.84|675.74|6
1656807790000|2022-07-03 00:23:10|684.86|675.76|684.9|675.8|684.91|675.81|684.85|675.75|6
1656807800000|2022-07-03 00:23:20|684.89|675.79|684.85|675.75|684.9|675.8|684.84|675.74|4
1656807810000|2022-07-03 00:23:30|684.84|675.74|684.66|675.56|684.84|675.74|684.63|675.53|16
1656807820000|2022-07-03 00:23:40|684.71|675.61|684.67|675.57|684.71|675.61|684.67|675.57|4
1656807830000|2022-07-03 00:23:50|684.63|675.53|684.67|675.57|684.71|675.61|684.63|675.53|4
1656807840000|2022-07-03 00:24:00|684.65|675.55|684.65|675.55|684.65|675.55|684.65|675.55|1
1656807850000|2022-07-03 00:24:10|684.62|675.52|684.52|675.42|684.62|675.52|684.51|675.41|5
1656807860000|2022-07-03 00:24:20|684.51|675.41|684.57|675.47|684.58|675.48|684.51|675.41|12
1656807870000|2022-07-03 00:24:30|684.56|675.46|684.5|675.4|684.56|675.46|684.48|675.38|4
1656807880000|2022-07-03 00:24:40|684.48|675.38|684.6|675.5|684.6|675.5|684.48|675.38|2
1656807890000|2022-07-03 00:24:50|684.52|675.42|683.76|674.66|684.52|675.42|683.7|674.6|19
1656807900000|2022-07-03 00:25:00|683.74|674.64|683.77|674.67|683.79|674.69|683.74|674.64|4
1656807910000|2022-07-03 00:25:10|683.85|674.75|684.53|675.43|684.58|675.48|683.85|674.75|11
1656807920000|2022-07-03 00:25:20|684.52|675.42|684.6|675.5|684.7|675.6|684.52|675.42|12
1656807930000|2022-07-03 00:25:30|684.58|675.48|684.58|675.48|684.58|675.48|684.55|675.45|8
1656807940000|2022-07-03 00:25:40|684.55|675.45|684.44|675.34|684.62|675.52|684.44|675.34|13
1656807950000|2022-07-03 00:25:50|684.43|675.33|684.61|675.51|684.61|675.51|684.43|675.33|3
1656807960000|2022-07-03 00:26:00|684.51|675.41|684.69|675.59|684.83|675.73|684.51|675.41|12
1656807970000|2022-07-03 00:26:10|684.71|675.61|684.72|675.62|684.72|675.62|684.71|675.61|2
1656807980000|2022-07-03 00:26:20|684.73|675.63|684.72|675.62|684.73|675.63|684.72|675.62|2
1656807990000|2022-07-03 00:26:30|684.73|675.63|684.78|675.68|684.81|675.71|684.73|675.63|8
1656808000000|2022-07-03 00:26:40|684.79|675.69|684.62|675.52|684.93|675.83|684.62|675.52|17
1656808010000|2022-07-03 00:26:50|684.49|675.39|684.14|675.04|684.55|675.45|684|674.9|15
1656808020000|2022-07-03 00:27:00|683.85|674.75|683.78|674.68|683.86|674.76|683.73|674.63|11
1656808030000|2022-07-03 00:27:10|683.8|674.7|683.97|674.87|683.97|674.87|683.79|674.69|10
1656808040000|2022-07-03 00:27:20|684.01|674.91|684.28|675.18|684.28|675.18|684.01|674.91|6
1656808050000|2022-07-03 00:27:30|684.27|675.17|684.27|675.17|684.37|675.27|684.27|675.17|7
1656808060000|2022-07-03 00:27:40|684.34|675.24|684.49|675.39|684.53|675.43|684.34|675.24|5
1656808070000|2022-07-03 00:27:50|684.5|675.4|684.68|675.58|684.78|675.68|684.5|675.4|18
1656808080000|2022-07-03 00:28:00|684.7|675.6|684.56|675.46|684.7|675.6|684.56|675.46|5
1656808090000|2022-07-03 00:28:10|684.57|675.47|684.56|675.46|684.64|675.54|684.56|675.46|5
1656808100000|2022-07-03 00:28:20|684.51|675.41|684.57|675.47|684.58|675.48|684.51|675.41|7
1656808110000|2022-07-03 00:28:30|684.54|675.44|684.55|675.45|684.55|675.45|684.54|675.44|4
1656808120000|2022-07-03 00:28:40|684.54|675.44|685.09|675.99|685.15|676.05|684.54|675.44|14
1656808130000|2022-07-03 00:28:50|685.1|676|684.85|675.75|685.11|676.01|684.85|675.75|17
1656808140000|2022-07-03 00:29:00|684.83|675.73|684.77|675.67|684.83|675.73|684.71|675.61|9
1656808150000|2022-07-03 00:29:10|684.76|675.66|684.7|675.6|684.76|675.66|684.7|675.6|3
1656808160000|2022-07-03 00:29:20|684.72|675.62|684.69|675.59|684.72|675.62|684.69|675.59|3
1656808170000|2022-07-03 00:29:30|684.7|675.6|684.7|675.6|684.72|675.62|684.7|675.6|3
1656808180000|2022-07-03 00:29:40|684.69|675.59|684.66|675.56|684.7|675.6|684.64|675.54|10
1656808190000|2022-07-03 00:29:50|684.62|675.52|684.7|675.6|684.75|675.65|684.62|675.52|10
1656808200000|2022-07-03 00:30:00|684.71|675.61|684.6|675.5|684.71|675.61|684.6|675.5|9
1656808210000|2022-07-03 00:30:10|684.64|675.54|684.54|675.44|684.72|675.62|684.53|675.43|15
1656808220000|2022-07-03 00:30:20|684.58|675.48|684.4|675.3|684.58|675.48|684.38|675.28|5
1656808230000|2022-07-03 00:30:30|684.3|675.2|683.43|674.33|684.3|675.2|683.42|674.32|26
1656808240000|2022-07-03 00:30:40|683.42|674.32|683.68|674.58|683.7|674.6|683.42|674.32|18
1656808250000|2022-07-03 00:30:50|683.61|674.51|683.81|674.71|683.83|674.73|683.61|674.51|25
1656808260000|2022-07-03 00:31:00|683.8|674.7|683.77|674.67|683.83|674.73|683.75|674.65|17
1656808270000|2022-07-03 00:31:10|683.75|674.65|683.55|674.45|683.75|674.65|683.55|674.45|12
1656808280000|2022-07-03 00:31:20|683.52|674.42|683.37|674.27|683.52|674.42|682.8|673.7|24
1656808290000|2022-07-03 00:31:30|683.38|674.28|683.43|674.33|683.7|674.6|683.38|674.28|20
1656808300000|2022-07-03 00:31:40|683.48|674.38|682.97|673.87|683.6|674.5|682.97|673.87|13
1656808310000|2022-07-03 00:31:50|682.96|673.86|682.74|673.64|682.96|673.86|682.74|673.64|18
1656808320000|2022-07-03 00:32:00|682.72|673.62|682.98|673.88|682.98|673.88|682.64|673.54|19
1656808330000|2022-07-03 00:32:10|683.11|674.01|683.7|674.6|683.7|674.6|683.1|674|12
1656808340000|2022-07-03 00:32:20|683.69|674.59|684.47|675.37|684.64|675.54|683.69|674.59|24
1656808350000|2022-07-03 00:32:30|684.41|675.31|683.73|674.63|684.41|675.31|683.73|674.63|21
1656808360000|2022-07-03 00:32:40|683.77|674.67|683.74|674.64|683.77|674.67|683.74|674.64|3
1656808370000|2022-07-03 00:32:50|683.72|674.62|683.71|674.61|683.72|674.62|683.61|674.51|10
1656808380000|2022-07-03 00:33:00|683.72|674.62|683.52|674.42|683.72|674.62|683.5|674.4|15
1656808390000|2022-07-03 00:33:10|683.39|674.29|682.9|673.8|683.55|674.45|682.85|673.75|16
1656808400000|2022-07-03 00:33:20|682.81|673.71|682.76|673.66|682.9|673.8|682.75|673.65|13
1656808410000|2022-07-03 00:33:30|682.83|673.73|682.9|673.8|682.9|673.8|682.83|673.73|3
1656808420000|2022-07-03 00:33:40|682.89|673.79|682.73|673.63|682.9|673.8|682.69|673.59|17
1656808430000|2022-07-03 00:33:50|682.72|673.62|682.68|673.58|682.73|673.63|682.68|673.58|9
1656808440000|2022-07-03 00:34:00|682.69|673.59|682.76|673.66|682.78|673.68|682.66|673.56|13
1656808450000|2022-07-03 00:34:10|682.74|673.64|682.67|673.57|682.74|673.64|682.67|673.57|8
1656808460000|2022-07-03 00:34:20|682.66|673.56|682.7|673.6|682.7|673.6|682.66|673.56|3
1656808470000|2022-07-03 00:34:30|682.75|673.65|682.72|673.62|682.76|673.66|682.72|673.62|8
1656808480000|2022-07-03 00:34:40|682.68|673.58|682.64|673.54|682.7|673.6|682.64|673.54|6
1656808490000|2022-07-03 00:34:50|682.65|673.55|682.72|673.62|682.72|673.62|682.65|673.55|3
1656808500000|2022-07-03 00:35:00|682.69|673.59|682.71|673.61|682.74|673.64|682.67|673.57|11
1656808510000|2022-07-03 00:35:10|682.72|673.62|682.73|673.63|682.73|673.63|682.71|673.61|4
1656808520000|2022-07-03 00:35:20|682.75|673.65|683.54|674.44|683.54|674.44|682.75|673.65|9
1656808530000|2022-07-03 00:35:30|683.46|674.36|682.93|673.83|683.82|674.72|682.93|673.83|30
1656808540000|2022-07-03 00:35:40|682.92|673.82|682.9|673.8|683.03|673.93|682.89|673.79|14
1656808550000|2022-07-03 00:35:50|682.97|673.87|683.89|674.79|683.89|674.79|682.94|673.84|26
1656808560000|2022-07-03 00:36:00|683.91|674.81|684.87|675.77|684.93|675.83|683.91|674.81|27
1656808570000|2022-07-03 00:36:10|684.82|675.72|684.82|675.72|684.88|675.78|684.79|675.69|9
1656808580000|2022-07-03 00:36:20|684.81|675.71|684.83|675.73|684.84|675.74|684.81|675.71|8
1656808590000|2022-07-03 00:36:30|684.84|675.74|684.74|675.64|684.84|675.74|684.66|675.56|11
1656808600000|2022-07-03 00:36:40|684.71|675.61|684.71|675.61|684.71|675.61|684.68|675.58|7
1656808620000|2022-07-03 00:37:00|684.68|675.58|684.66|675.56|684.74|675.64|684.06|674.96|19
1656808630000|2022-07-03 00:37:10|684.62|675.52|684.69|675.59|684.74|675.64|684.62|675.52|7
1656808640000|2022-07-03 00:37:20|684.71|675.61|684.66|675.56|684.71|675.61|684.66|675.56|5
1656808650000|2022-07-03 00:37:30|684.69|675.59|684.74|675.64|684.75|675.65|684.69|675.59|5
1656808660000|2022-07-03 00:37:40|684.71|675.61|684.71|675.61|684.71|675.61|684.68|675.58|3
1656808670000|2022-07-03 00:37:50|684.73|675.63|684.61|675.51|684.73|675.63|684.6|675.5|11
1656808680000|2022-07-03 00:38:00|684.42|675.32|684.42|675.32|684.42|675.32|684.42|675.32|1
1656808690000|2022-07-03 00:38:10|684.45|675.35|684.65|675.55|684.74|675.64|684.45|675.35|18
1656808700000|2022-07-03 00:38:20|684.66|675.56|684.65|675.55|684.73|675.63|684.64|675.54|14
1656808710000|2022-07-03 00:38:30|684.68|675.58|684.6|675.5|684.68|675.58|684.59|675.49|4
1656808720000|2022-07-03 00:38:40|684.64|675.54|684.63|675.53|684.64|675.54|684.63|675.53|2
1656808730000|2022-07-03 00:38:50|684.65|675.55|684.65|675.55|684.65|675.55|684.65|675.55|1
1656808740000|2022-07-03 00:39:00|684.63|675.53|684.65|675.55|684.66|675.56|684.63|675.53|7
1656808750000|2022-07-03 00:39:10|684.67|675.57|684.67|675.57|684.67|675.57|684.67|675.57|1
1656808790000|2022-07-03 00:39:50|684.66|675.56|684.67|675.57|684.69|675.59|684.66|675.56|4
1656808800000|2022-07-03 00:40:00|684.66|675.56|684.66|675.56|684.66|675.56|684.66|675.56|1
1656808810000|2022-07-03 00:40:10|684.65|675.55|684.76|675.66|684.8|675.7|684.65|675.55|12
1656808820000|2022-07-03 00:40:20|684.78|675.68|684.71|675.61|684.78|675.68|684.71|675.61|8
1656808830000|2022-07-03 00:40:30|684.67|675.57|684.57|675.47|684.67|675.57|684.57|675.47|6
1656808840000|2022-07-03 00:40:40|684.62|675.52|684.42|675.32|684.62|675.52|684.36|675.26|4
1656808850000|2022-07-03 00:40:50|684.47|675.37|684.54|675.44|684.6|675.5|684.45|675.35|12
1656808860000|2022-07-03 00:41:00|684.52|675.42|684.8|675.7|684.8|675.7|684.45|675.35|12
1656808870000|2022-07-03 00:41:10|684.79|675.69|684.78|675.68|684.79|675.69|684.77|675.67|4
1656808880000|2022-07-03 00:41:20|684.77|675.67|684.76|675.66|684.77|675.67|684.76|675.66|2
1656808890000|2022-07-03 00:41:30|684.77|675.67|684.77|675.67|684.77|675.67|684.77|675.67|1
1656808900000|2022-07-03 00:41:40|684.78|675.68|684.77|675.67|684.78|675.68|684.77|675.67|2
1656808910000|2022-07-03 00:41:50|684.76|675.66|684.76|675.66|684.76|675.66|684.76|675.66|1
1656808930000|2022-07-03 00:42:10|684.75|675.65|684.71|675.61|684.75|675.65|684.62|675.52|8
1656808940000|2022-07-03 00:42:20|684.7|675.6|684.88|675.78|684.91|675.81|684.7|675.6|10
1656808950000|2022-07-03 00:42:30|684.89|675.79|684.82|675.72|684.89|675.79|684.81|675.71|8
1656808960000|2022-07-03 00:42:40|684.78|675.68|684.79|675.69|684.8|675.7|684.67|675.57|8
1656808970000|2022-07-03 00:42:50|684.78|675.68|684.77|675.67|684.78|675.68|684.77|675.67|2
1656808990000|2022-07-03 00:43:10|684.79|675.69|684.82|675.72|684.89|675.79|684.79|675.69|8
1656809000000|2022-07-03 00:43:20|684.81|675.71|684.74|675.64|684.81|675.71|684.74|675.64|3
1656809030000|2022-07-03 00:43:50|684.72|675.62|684.7|675.6|684.72|675.62|684.69|675.59|3
1656809040000|2022-07-03 00:44:00|684.66|675.56|684.66|675.56|684.68|675.58|684.66|675.56|3
1656809050000|2022-07-03 00:44:10|684.68|675.58|684.71|675.61|684.71|675.61|684.68|675.58|8
1656809060000|2022-07-03 00:44:20|684.68|675.58|684.86|675.76|684.91|675.81|684.68|675.58|14
1656809070000|2022-07-03 00:44:30|684.83|675.73|684.78|675.68|684.83|675.73|684.74|675.64|10
1656809080000|2022-07-03 00:44:40|684.76|675.66|684.74|675.64|684.76|675.66|684.66|675.56|6
1656809090000|2022-07-03 00:44:50|684.73|675.63|684.63|675.53|684.73|675.63|684.63|675.53|2
1656809100000|2022-07-03 00:45:00|684.65|675.55|684.69|675.59|684.73|675.63|684.65|675.55|5
1656809110000|2022-07-03 00:45:10|684.66|675.56|684.68|675.58|684.7|675.6|684.66|675.56|8
1656809120000|2022-07-03 00:45:20|684.69|675.59|684.62|675.52|684.69|675.59|684.62|675.52|4
1656809130000|2022-07-03 00:45:30|684.61|675.51|684.63|675.53|684.67|675.57|684.61|675.51|8
1656809140000|2022-07-03 00:45:40|684.62|675.52|684.59|675.49|684.62|675.52|684.59|675.49|3
1656809150000|2022-07-03 00:45:50|684.6|675.5|684.72|675.62|684.75|675.65|684.6|675.5|13
1656809160000|2022-07-03 00:46:00|684.76|675.66|684.72|675.62|684.76|675.66|684.71|675.61|5
1656809170000|2022-07-03 00:46:10|684.71|675.61|684.72|675.62|684.72|675.62|684.71|675.61|2
1656809180000|2022-07-03 00:46:20|684.71|675.61|684.72|675.62|684.72|675.62|684.7|675.6|6
1656809190000|2022-07-03 00:46:30|684.7|675.6|684.7|675.6|684.7|675.6|684.66|675.56|3
1656809210000|2022-07-03 00:46:50|684.73|675.63|684.72|675.62|684.73|675.63|684.72|675.62|2
1656809220000|2022-07-03 00:47:00|684.7|675.6|684.7|675.6|684.7|675.6|684.7|675.6|1
1656809250000|2022-07-03 00:47:30|684.72|675.62|684.72|675.62|684.72|675.62|684.72|675.62|1
1656809260000|2022-07-03 00:47:40|684.78|675.68|685.41|676.31|685.49|676.39|684.78|675.68|13
1656809270000|2022-07-03 00:47:50|685.38|676.28|685.54|676.44|685.58|676.48|685.38|676.28|8
1656809280000|2022-07-03 00:48:00|685.53|676.43|685.42|676.32|685.54|676.44|685.42|676.32|4
1656809290000|2022-07-03 00:48:10|685.44|676.34|685.46|676.36|685.46|676.36|685.44|676.34|4
1656809300000|2022-07-03 00:48:20|685.45|676.35|684.93|675.83|685.46|676.36|684.93|675.83|10
1656809310000|2022-07-03 00:48:30|684.89|675.79|684.72|675.62|684.89|675.79|684.71|675.61|10
1656809320000|2022-07-03 00:48:40|684.7|675.6|684.72|675.62|684.74|675.64|684.68|675.58|5
1656809330000|2022-07-03 00:48:50|684.73|675.63|684.56|675.46|684.73|675.63|684.55|675.45|9
1656809340000|2022-07-03 00:49:00|684.6|675.5|684.63|675.53|684.66|675.56|684.38|675.28|10
1656809350000|2022-07-03 00:49:10|684.64|675.54|684.74|675.64|684.77|675.67|684.64|675.54|10
1656809360000|2022-07-03 00:49:20|684.73|675.63|684.66|675.56|684.73|675.63|684.62|675.52|8
1656809370000|2022-07-03 00:49:30|684.63|675.53|684.68|675.58|684.68|675.58|684.61|675.51|6
1656809380000|2022-07-03 00:49:40|684.67|675.57|684.67|675.57|684.67|675.57|684.67|675.57|1
1656809390000|2022-07-03 00:49:50|684.66|675.56|684.5|675.4|684.68|675.58|684.5|675.4|7
1656809400000|2022-07-03 00:50:00|684.49|675.39|684.39|675.29|684.49|675.39|684.39|675.29|2
1656809410000|2022-07-03 00:50:10|684.41|675.31|684.39|675.29|684.41|675.31|684.37|675.27|5
1656809420000|2022-07-03 00:50:20|684.41|675.31|684.47|675.37|684.47|675.37|684.41|675.31|3
1656809430000|2022-07-03 00:50:30|684.46|675.36|684.47|675.37|684.47|675.37|684.44|675.34|5
1656809440000|2022-07-03 00:50:40|684.48|675.38|684.81|675.71|684.81|675.71|684.48|675.38|11
1656809450000|2022-07-03 00:50:50|684.85|675.75|684.79|675.69|684.85|675.75|684.68|675.58|9
1656809460000|2022-07-03 00:51:00|684.84|675.74|684.85|675.75|684.85|675.75|684.82|675.72|3
1656809470000|2022-07-03 00:51:10|684.82|675.72|684.86|675.76|684.87|675.77|684.82|675.72|4
1656809490000|2022-07-03 00:51:30|684.84|675.74|684.77|675.67|684.84|675.74|684.77|675.67|3
1656809500000|2022-07-03 00:51:40|684.76|675.66|684.71|675.61|684.76|675.66|684.71|675.61|3
1656809510000|2022-07-03 00:51:50|684.73|675.63|684.97|675.87|684.97|675.87|684.73|675.63|12
1656809520000|2022-07-03 00:52:00|685.06|675.96|685.33|676.23|685.45|676.35|685.06|675.96|8
1656809530000|2022-07-03 00:52:10|685.34|676.24|685.34|676.24|685.41|676.31|685.34|676.24|3
1656809540000|2022-07-03 00:52:20|685.41|676.31|685.41|676.31|685.41|676.31|685.41|676.31|1
1656809550000|2022-07-03 00:52:30|685.44|676.34|685.41|676.31|685.44|676.34|685.41|676.31|2
1656809570000|2022-07-03 00:52:50|685.45|676.35|685.56|676.46|685.63|676.53|685.41|676.31|9
1656809580000|2022-07-03 00:53:00|685.54|676.44|685.54|676.44|685.55|676.45|685.49|676.39|9
1656809590000|2022-07-03 00:53:10|685.55|676.45|685.55|676.45|685.55|676.45|685.55|676.45|1
1656809600000|2022-07-03 00:53:20|685.59|676.49|685.57|676.47|685.59|676.49|685.54|676.44|6
1656809610000|2022-07-03 00:53:30|685.65|676.55|685.59|676.49|685.65|676.55|685.58|676.48|5
1656809620000|2022-07-03 00:53:40|685.57|676.47|685.59|676.49|685.66|676.56|685.55|676.45|12
1656809640000|2022-07-03 00:54:00|685.57|676.47|685.54|676.44|685.57|676.47|685.48|676.38|4
1656809650000|2022-07-03 00:54:10|685.58|676.48|685.6|676.5|685.62|676.52|685.51|676.41|9
1656809660000|2022-07-03 00:54:20|685.64|676.54|685.62|676.52|685.64|676.54|685.62|676.52|2
1656809670000|2022-07-03 00:54:30|685.68|676.58|685.68|676.58|685.68|676.58|685.66|676.56|3
1656809680000|2022-07-03 00:54:40|685.66|676.56|685.68|676.58|685.68|676.58|685.66|676.56|2
1656809690000|2022-07-03 00:54:50|685.72|676.62|685.68|676.58|685.72|676.62|685.68|676.58|3
1656809700000|2022-07-03 00:55:00|685.67|676.57|685.51|676.41|685.68|676.58|685.42|676.32|11
1656809710000|2022-07-03 00:55:10|685.7|676.6|685.59|676.49|685.74|676.64|685.59|676.49|6
1656809740000|2022-07-03 00:55:40|685.57|676.47|685.71|676.61|685.71|676.61|685.57|676.47|5
1656809750000|2022-07-03 00:55:50|685.72|676.62|685.73|676.63|685.75|676.65|685.71|676.61|8
1656809760000|2022-07-03 00:56:00|685.74|676.64|685.73|676.63|685.74|676.64|685.73|676.63|2
1656809770000|2022-07-03 00:56:10|685.75|676.65|685.73|676.63|685.76|676.66|685.73|676.63|5
1656809780000|2022-07-03 00:56:20|685.71|676.61|686.27|677.17|686.28|677.18|685.71|676.61|13
1656809790000|2022-07-03 00:56:30|686.29|677.19|685.86|676.76|686.29|677.19|685.85|676.75|12
1656809800000|2022-07-03 00:56:40|685.87|676.77|685.82|676.72|685.87|676.77|685.82|676.72|4
1656809810000|2022-07-03 00:56:50|685.84|676.74|686.44|677.34|686.48|677.38|685.84|676.74|10
1656809820000|2022-07-03 00:57:00|686.43|677.33|686.36|677.26|686.43|677.33|686.35|677.25|7
1656809830000|2022-07-03 00:57:10|686.35|677.25|686.41|677.31|686.41|677.31|686.35|677.25|3
1656809840000|2022-07-03 00:57:20|686.45|677.35|686.48|677.38|686.48|677.38|686.41|677.31|5
1656809850000|2022-07-03 00:57:30|686.55|677.45|686.47|677.37|686.55|677.45|686.45|677.35|8
1656809860000|2022-07-03 00:57:40|686.48|677.38|686.62|677.52|686.62|677.52|686.48|677.38|9
1656809870000|2022-07-03 00:57:50|686.59|677.49|686.6|677.5|686.66|677.56|686.59|677.49|10
1656809880000|2022-07-03 00:58:00|686.61|677.51|686.59|677.49|686.65|677.55|686.57|677.47|10
1656809890000|2022-07-03 00:58:10|686.62|677.52|686.46|677.36|686.65|677.55|686.45|677.35|10
1656809910000|2022-07-03 00:58:30|686.47|677.37|686.52|677.42|686.52|677.42|686.45|677.35|7
1656809920000|2022-07-03 00:58:40|686.53|677.43|686.52|677.42|686.58|677.48|686.52|677.42|3
1656809930000|2022-07-03 00:58:50|686.53|677.43|686.52|677.42|686.53|677.43|686.52|677.42|2
1656809940000|2022-07-03 00:59:00|686.47|677.37|686.28|677.18|686.47|677.37|686.28|677.18|3
1656809950000|2022-07-03 00:59:10|686.29|677.19|686.33|677.23|686.43|677.33|686.29|677.19|5
1656809970000|2022-07-03 00:59:30|686.46|677.36|686.48|677.38|686.48|677.38|686.33|677.23|7
1656809990000|2022-07-03 00:59:50|686.64|677.54|686.68|677.58|686.7|677.6|686.64|677.54|5
1656810000000|2022-07-03 01:00:00|686.69|677.59|686.4|677.3|687.16|678.06|686.37|677.27|22
1656810010000|2022-07-03 01:00:10|686.54|677.44|686.4|677.3|686.54|677.44|686.4|677.3|2
1656810020000|2022-07-03 01:00:20|686.36|677.26|685.79|676.69|686.36|677.26|685.79|676.69|8
1656810030000|2022-07-03 01:00:30|685.78|676.68|685.65|676.55|685.78|676.68|685.6|676.5|13
1656810040000|2022-07-03 01:00:40|685.67|676.57|685.74|676.64|685.76|676.66|685.62|676.52|10
1656810050000|2022-07-03 01:00:50|685.79|676.69|686.21|677.11|686.26|677.16|685.79|676.69|13
1656810060000|2022-07-03 01:01:00|686.23|677.13|686.34|677.24|686.34|677.24|686.23|677.13|9
1656810070000|2022-07-03 01:01:10|686.3|677.2|686.66|677.56|686.66|677.56|686.29|677.19|12
1656810080000|2022-07-03 01:01:20|686.7|677.6|686.71|677.61|686.71|677.61|686.67|677.57|7
1656810090000|2022-07-03 01:01:30|686.68|677.58|686.73|677.63|686.73|677.63|686.67|677.57|11
1656810100000|2022-07-03 01:01:40|686.76|677.66|686.72|677.62|686.76|677.66|686.71|677.61|14
1656810110000|2022-07-03 01:01:50|686.7|677.6|686.67|677.57|686.72|677.62|686.6|677.5|15
1656810120000|2022-07-03 01:02:00|686.65|677.55|686.51|677.41|686.65|677.55|686.51|677.41|8
1656810130000|2022-07-03 01:02:10|686.53|677.43|686.5|677.4|686.56|677.46|686.5|677.4|7
1656810140000|2022-07-03 01:02:20|686.31|677.21|685.73|676.63|686.31|677.21|685.73|676.63|15
1656810150000|2022-07-03 01:02:30|685.75|676.65|685.75|676.65|685.76|676.66|685.73|676.63|5
1656810160000|2022-07-03 01:02:40|685.76|676.66|685.79|676.69|685.79|676.69|685.69|676.59|10
1656810170000|2022-07-03 01:02:50|685.78|676.68|685.77|676.67|685.79|676.69|685.75|676.65|7
1656810180000|2022-07-03 01:03:00|685.79|676.69|685.91|676.81|685.92|676.82|685.79|676.69|8
1656810190000|2022-07-03 01:03:10|685.9|676.8|686.26|677.16|686.37|677.27|685.9|676.8|12
1656810200000|2022-07-03 01:03:20|686.31|677.21|686.31|677.21|686.34|677.24|686.27|677.17|6
1656810210000|2022-07-03 01:03:30|686.36|677.26|686.36|677.26|686.36|677.26|686.31|677.21|5
1656810220000|2022-07-03 01:03:40|686.31|677.21|686.47|677.37|686.47|677.37|686.31|677.21|4
1656810230000|2022-07-03 01:03:50|686.48|677.38|686.41|677.31|686.48|677.38|686.36|677.26|6
1656810240000|2022-07-03 01:04:00|686.51|677.41|686.22|677.12|686.51|677.41|686.22|677.12|10
1656810250000|2022-07-03 01:04:10|686.23|677.13|686.34|677.24|686.34|677.24|686.23|677.13|4
1656810270000|2022-07-03 01:04:30|686.27|677.17|686.32|677.22|686.34|677.24|686.27|677.17|6
1656810280000|2022-07-03 01:04:40|686.3|677.2|686.32|677.22|686.36|677.26|686.3|677.2|4
1656810290000|2022-07-03 01:04:50|686.36|677.26|686.33|677.23|686.36|677.26|686.3|677.2|9
1656810300000|2022-07-03 01:05:00|686.32|677.22|686.34|677.24|686.39|677.29|686.31|677.21|6
1656810310000|2022-07-03 01:05:10|686.23|677.13|686.15|677.05|686.23|677.13|686.13|677.03|16
1656810320000|2022-07-03 01:05:20|686.16|677.06|686.31|677.21|686.36|677.26|686.16|677.06|7
1656810330000|2022-07-03 01:05:30|686.29|677.19|686.25|677.15|686.29|677.19|686.25|677.15|2
1656810340000|2022-07-03 01:05:40|686.24|677.14|686.24|677.14|686.25|677.15|686.24|677.14|7
1656810350000|2022-07-03 01:05:50|686.25|677.15|686.36|677.26|686.36|677.26|686.24|677.14|10
1656810360000|2022-07-03 01:06:00|686.45|677.35|686.35|677.25|686.53|677.43|686.33|677.23|9
1656810370000|2022-07-03 01:06:10|686.33|677.23|686.11|677.01|686.46|677.36|686.11|677.01|11
1656810380000|2022-07-03 01:06:20|685.94|676.84|685.87|676.77|685.94|676.84|685.85|676.75|11
1656810390000|2022-07-03 01:06:30|685.92|676.82|685.87|676.77|685.92|676.82|685.87|676.77|5
1656810400000|2022-07-03 01:06:40|685.91|676.81|685.91|676.81|685.91|676.81|685.91|676.81|1
1656810410000|2022-07-03 01:06:50|685.87|676.77|685.91|676.81|685.91|676.81|685.87|676.77|2
1656810420000|2022-07-03 01:07:00|685.87|676.77|685.85|676.75|685.87|676.77|685.83|676.73|5
1656810430000|2022-07-03 01:07:10|685.83|676.73|685.78|676.68|685.85|676.75|685.76|676.66|11
1656810440000|2022-07-03 01:07:20|685.79|676.69|685.79|676.69|685.82|676.72|685.78|676.68|4
1656810450000|2022-07-03 01:07:30|685.82|676.72|685.78|676.68|685.82|676.72|685.78|676.68|4
1656810460000|2022-07-03 01:07:40|685.81|676.71|685.78|676.68|685.81|676.71|685.77|676.67|4
1656810470000|2022-07-03 01:07:50|685.77|676.67|685.75|676.65|685.77|676.67|685.75|676.65|3
1656810480000|2022-07-03 01:08:00|685.77|676.67|685.75|676.65|685.78|676.68|685.75|676.65|9
1656810490000|2022-07-03 01:08:10|685.76|676.66|685.75|676.65|685.76|676.66|685.75|676.65|2
1656810500000|2022-07-03 01:08:20|685.73|676.63|685.61|676.51|685.73|676.63|685.61|676.51|4
1656810510000|2022-07-03 01:08:30|685.6|676.5|685.41|676.31|685.62|676.52|684.75|675.65|27
1656810520000|2022-07-03 01:08:40|685.4|676.3|685.45|676.35|685.54|676.44|685.29|676.19|14
1656810530000|2022-07-03 01:08:50|685.42|676.32|685.45|676.35|685.49|676.39|685.42|676.32|4
1656810540000|2022-07-03 01:09:00|685.41|676.31|685.37|676.27|685.41|676.31|685.34|676.24|6
1656810550000|2022-07-03 01:09:10|685.34|676.24|685.41|676.31|685.46|676.36|685.34|676.24|6
1656810560000|2022-07-03 01:09:20|685.61|676.51|685.45|676.35|685.62|676.52|685.45|676.35|3
1656810570000|2022-07-03 01:09:30|685.42|676.32|685.49|676.39|685.54|676.44|685.42|676.32|5
1656810580000|2022-07-03 01:09:40|685.42|676.32|685.49|676.39|685.49|676.39|685.42|676.32|7
1656810590000|2022-07-03 01:09:50|685.42|676.32|685.6|676.5|685.6|676.5|685.42|676.32|8
1656810600000|2022-07-03 01:10:00|685.58|676.48|685.58|676.48|685.62|676.52|685.56|676.46|10
1656810610000|2022-07-03 01:10:10|685.6|676.5|685.68|676.58|685.73|676.63|685.6|676.5|17
1656810620000|2022-07-03 01:10:20|685.69|676.59|685.71|676.61|685.71|676.61|685.68|676.58|4
1656810630000|2022-07-03 01:10:30|685.7|676.6|685.71|676.61|685.73|676.63|685.69|676.59|5
1656810640000|2022-07-03 01:10:40|685.73|676.63|685.86|676.76|685.87|676.77|685.71|676.61|7
1656810650000|2022-07-03 01:10:50|685.87|676.77|686.32|677.22|686.38|677.28|685.87|676.77|8
1656810660000|2022-07-03 01:11:00|686.31|677.21|685.79|676.69|686.31|677.21|685.76|676.66|13
1656810670000|2022-07-03 01:11:10|685.76|676.66|685.77|676.67|685.77|676.67|685.76|676.66|2
1656810680000|2022-07-03 01:11:20|685.76|676.66|685.72|676.62|685.76|676.66|685.72|676.62|5
1656810690000|2022-07-03 01:11:30|685.74|676.64|685.74|676.64|685.79|676.69|685.72|676.62|5
1656810700000|2022-07-03 01:11:40|685.72|676.62|685.73|676.63|685.75|676.65|685.72|676.62|8
1656810710000|2022-07-03 01:11:50|685.72|676.62|685.74|676.64|685.74|676.64|685.71|676.61|4
1656810720000|2022-07-03 01:12:00|685.72|676.62|685.72|676.62|685.72|676.62|685.68|676.58|10
1656810730000|2022-07-03 01:12:10|685.7|676.6|685.64|676.54|685.7|676.6|685.63|676.53|4
1656810740000|2022-07-03 01:12:20|685.66|676.56|685.7|676.6|685.72|676.62|685.64|676.54|10
1656810750000|2022-07-03 01:12:30|685.66|676.56|685.69|676.59|685.69|676.59|685.66|676.56|2
1656810760000|2022-07-03 01:12:40|685.67|676.57|685.72|676.62|685.79|676.69|685.67|676.57|5
1656810770000|2022-07-03 01:12:50|685.7|676.6|685.69|676.59|685.72|676.62|685.67|676.57|9
1656810780000|2022-07-03 01:13:00|685.66|676.56|685.71|676.61|685.72|676.62|685.66|676.56|13
1656810790000|2022-07-03 01:13:10|685.68|676.58|685.63|676.53|685.68|676.58|685.63|676.53|6
1656810800000|2022-07-03 01:13:20|685.65|676.55|685.59|676.49|685.65|676.55|685.59|676.49|2
1656810810000|2022-07-03 01:13:30|685.62|676.52|685.64|676.54|685.66|676.56|685.59|676.49|6
1656810820000|2022-07-03 01:13:40|685.65|676.55|685.6|676.5|685.66|676.56|685.6|676.5|8
1656810830000|2022-07-03 01:13:50|685.57|676.47|685.59|676.49|685.6|676.5|685.55|676.45|7
1656810840000|2022-07-03 01:14:00|685.57|676.47|685.57|676.47|685.57|676.47|685.57|676.47|1
1656810850000|2022-07-03 01:14:10|685.59|676.49|685.59|676.49|685.59|676.49|685.59|676.49|1
1656810860000|2022-07-03 01:14:20|685.57|676.47|685.55|676.45|685.57|676.47|685.55|676.45|3
1656810870000|2022-07-03 01:14:30|685.47|676.37|684.89|675.79|685.47|676.37|684.89|675.79|7
1656810880000|2022-07-03 01:14:40|684.81|675.71|684.7|675.6|684.82|675.72|684.64|675.54|17
1656810890000|2022-07-03 01:14:50|684.72|675.62|684.7|675.6|684.72|675.62|684.68|675.58|14
1656810900000|2022-07-03 01:15:00|684.72|675.62|684.72|675.62|684.9|675.8|684.7|675.6|12
1656810910000|2022-07-03 01:15:10|684.7|675.6|684.77|675.67|684.79|675.69|684.7|675.6|13
1656810920000|2022-07-03 01:15:20|684.76|675.66|684.75|675.65|684.77|675.67|684.75|675.65|7
1656810940000|2022-07-03 01:15:40|684.77|675.67|684.77|675.67|684.8|675.7|684.77|675.67|5
1656810950000|2022-07-03 01:15:50|684.78|675.68|684.88|675.78|684.92|675.82|684.78|675.68|10
1656810960000|2022-07-03 01:16:00|684.86|675.76|684.74|675.64|684.86|675.76|684.74|675.64|2
1656810970000|2022-07-03 01:16:10|684.76|675.66|684.8|675.7|684.8|675.7|684.74|675.64|9
1656810980000|2022-07-03 01:16:20|684.81|675.71|684.78|675.68|684.81|675.71|684.78|675.68|3
1656810990000|2022-07-03 01:16:30|684.79|675.69|684.79|675.69|684.79|675.69|684.79|675.69|1
1656811000000|2022-07-03 01:16:40|684.78|675.68|684.8|675.7|684.8|675.7|684.78|675.68|2
1656811010000|2022-07-03 01:16:50|684.78|675.68|684.74|675.64|684.78|675.68|684.74|675.64|4
1656811020000|2022-07-03 01:17:00|684.73|675.63|684.72|675.62|684.74|675.64|684.72|675.62|7
1656811040000|2022-07-03 01:17:20|684.7|675.6|684.54|675.44|684.7|675.6|684.54|675.44|5
1656811050000|2022-07-03 01:17:30|684.55|675.45|684.57|675.47|684.63|675.53|684.55|675.45|8
1656811070000|2022-07-03 01:17:50|684.54|675.44|684.51|675.41|684.56|675.46|684.44|675.34|7
1656811080000|2022-07-03 01:18:00|684.46|675.36|684.39|675.29|684.51|675.41|684.38|675.28|5
1656811090000|2022-07-03 01:18:10|684.38|675.28|683.84|674.74|684.41|675.31|683.84|674.74|18
1656811100000|2022-07-03 01:18:20|683.83|674.73|684.27|675.17|684.27|675.17|683.83|674.73|10
1656811110000|2022-07-03 01:18:30|684.39|675.29|684.39|675.29|684.39|675.29|684.39|675.29|1
1656811130000|2022-07-03 01:18:50|684.36|675.26|684.57|675.47|684.57|675.47|684.36|675.26|8
1656811140000|2022-07-03 01:19:00|684.73|675.63|684.8|675.7|684.8|675.7|684.73|675.63|3
1656811150000|2022-07-03 01:19:10|684.75|675.65|684.75|675.65|684.75|675.65|684.75|675.65|1
1656811160000|2022-07-03 01:19:20|684.76|675.66|684.76|675.66|684.76|675.66|684.76|675.66|1
1656811170000|2022-07-03 01:19:30|684.74|675.64|684.64|675.54|684.74|675.64|684.64|675.54|4
1656811180000|2022-07-03 01:19:40|684.7|675.6|684.61|675.51|684.7|675.6|684.61|675.51|8
1656811200000|2022-07-03 01:20:00|684.62|675.52|684.67|675.57|684.67|675.57|684.61|675.51|4
1656811210000|2022-07-03 01:20:10|684.64|675.54|684.64|675.54|684.64|675.54|684.61|675.51|5
1656811220000|2022-07-03 01:20:20|684.61|675.51|684.78|675.68|684.78|675.68|684.61|675.51|7
1656811230000|2022-07-03 01:20:30|684.8|675.7|686.36|677.26|686.36|677.26|684.8|675.7|24
1656811240000|2022-07-03 01:20:40|686.35|677.25|686.5|677.4|686.5|677.4|686.32|677.22|19
1656811250000|2022-07-03 01:20:50|686.47|677.37|686.28|677.18|686.47|677.37|686.24|677.14|9
1656811260000|2022-07-03 01:21:00|686.31|677.21|686.31|677.21|686.31|677.21|686.31|677.21|1
1656811270000|2022-07-03 01:21:10|686.28|677.18|686.28|677.18|686.28|677.18|686.28|677.18|1
1656811280000|2022-07-03 01:21:20|686.27|677.17|686.27|677.17|686.27|677.17|686.27|677.17|1
1656811290000|2022-07-03 01:21:30|686.28|677.18|686.28|677.18|686.28|677.18|686.28|677.18|1
1656811310000|2022-07-03 01:21:50|686.31|677.21|686.31|677.21|686.31|677.21|686.28|677.18|10
1656811320000|2022-07-03 01:22:00|686.35|677.25|686.32|677.22|686.44|677.34|686.25|677.15|11
1656811330000|2022-07-03 01:22:10|686.46|677.36|686.32|677.22|686.48|677.38|686.32|677.22|4
1656811340000|2022-07-03 01:22:20|686.29|677.19|686.32|677.22|686.34|677.24|686.26|677.16|7
1656811350000|2022-07-03 01:22:30|686.34|677.24|686.35|677.25|686.37|677.27|686.34|677.24|8
1656811360000|2022-07-03 01:22:40|686.37|677.27|685.79|676.69|686.37|677.27|685.77|676.67|18
1656811370000|2022-07-03 01:22:50|685.78|676.68|685.79|676.69|685.79|676.69|685.78|676.68|2
1656811380000|2022-07-03 01:23:00|685.78|676.68|685.78|676.68|685.78|676.68|685.78|676.68|1
1656811390000|2022-07-03 01:23:10|685.77|676.67|685.77|676.67|685.77|676.67|685.77|676.67|1
1656811400000|2022-07-03 01:23:20|685.78|676.68|685.78|676.68|685.78|676.68|685.77|676.67|3
1656811410000|2022-07-03 01:23:30|685.77|676.67|685.77|676.67|685.78|676.68|685.77|676.67|3
1656811420000|2022-07-03 01:23:40|685.78|676.68|685.83|676.73|685.83|676.73|685.78|676.68|2
1656811430000|2022-07-03 01:23:50|685.82|676.72|685.77|676.67|685.82|676.72|685.77|676.67|4
1656811440000|2022-07-03 01:24:00|685.78|676.68|685.51|676.41|685.78|676.68|685.51|676.41|10
1656811450000|2022-07-03 01:24:10|685.52|676.42|685.49|676.39|685.67|676.57|685.49|676.39|6
1656811460000|2022-07-03 01:24:20|685.47|676.37|685.47|676.37|685.49|676.39|685.47|676.37|3
1656811470000|2022-07-03 01:24:30|685.49|676.39|685.51|676.41|685.55|676.45|685.44|676.34|12
1656811480000|2022-07-03 01:24:40|685.52|676.42|685.48|676.38|685.52|676.42|685.45|676.35|8
1656811490000|2022-07-03 01:24:50|685.47|676.37|684.91|675.81|685.48|676.38|684.88|675.78|16
1656811500000|2022-07-03 01:25:00|684.92|675.82|685.37|676.27|685.39|676.29|684.9|675.8|13
1656811510000|2022-07-03 01:25:10|685.38|676.28|685.35|676.25|685.38|676.28|685.35|676.25|2
1656811520000|2022-07-03 01:25:20|685.38|676.28|685.38|676.28|685.38|676.28|685.35|676.25|5
1656811530000|2022-07-03 01:25:30|685.35|676.25|685.31|676.21|685.35|676.25|685.31|676.21|2
1656811550000|2022-07-03 01:25:50|685.48|676.38|685.48|676.38|685.49|676.39|685.48|676.38|3
1656811560000|2022-07-03 01:26:00|685.49|676.39|685.57|676.47|685.57|676.47|685.48|676.38|14
1656811570000|2022-07-03 01:26:10|685.56|676.46|685.65|676.55|685.68|676.58|685.51|676.41|12
1656811580000|2022-07-03 01:26:20|685.62|676.52|685.62|676.52|685.65|676.55|685.62|676.52|3
1656811590000|2022-07-03 01:26:30|685.64|676.54|685.65|676.55|685.69|676.59|685.64|676.54|10
1656811600000|2022-07-03 01:26:40|685.62|676.52|685.58|676.48|685.65|676.55|685.58|676.48|6
1656811610000|2022-07-03 01:26:50|685.62|676.52|685.64|676.54|685.67|676.57|685.62|676.52|4
1656811620000|2022-07-03 01:27:00|685.6|676.5|685.6|676.5|685.6|676.5|685.6|676.5|1
1656811640000|2022-07-03 01:27:20|685.65|676.55|685.73|676.63|685.74|676.64|685.6|676.5|8
1656811650000|2022-07-03 01:27:30|685.72|676.62|685.73|676.63|685.73|676.63|685.72|676.62|2
1656811660000|2022-07-03 01:27:40|685.68|676.58|685.48|676.38|685.68|676.58|685.48|676.38|5
1656811670000|2022-07-03 01:27:50|685.53|676.43|685.35|676.25|685.62|676.52|685.34|676.24|15
1656811680000|2022-07-03 01:28:00|685.36|676.26|685.61|676.51|685.65|676.55|685.3|676.2|12
1656811690000|2022-07-03 01:28:10|685.62|676.52|685.82|676.72|685.82|676.72|685.62|676.52|6
1656811700000|2022-07-03 01:28:20|685.78|676.68|685.72|676.62|685.78|676.68|685.72|676.62|3
1656811710000|2022-07-03 01:28:30|685.73|676.63|685.77|676.67|685.86|676.76|685.73|676.63|7
1656811720000|2022-07-03 01:28:40|685.75|676.65|685.65|676.55|685.75|676.65|685.63|676.53|7
1656811730000|2022-07-03 01:28:50|685.66|676.56|685.65|676.55|685.66|676.56|685.65|676.55|2
1656811740000|2022-07-03 01:29:00|685.63|676.53|685.63|676.53|685.63|676.53|685.62|676.52|3
1656811750000|2022-07-03 01:29:10|685.67|676.57|685.63|676.53|685.67|676.57|685.63|676.53|2
1656811760000|2022-07-03 01:29:20|685.67|676.57|685.64|676.54|685.67|676.57|685.63|676.53|5
1656811780000|2022-07-03 01:29:40|685.61|676.51|685.64|676.54|685.64|676.54|685.61|676.51|2
1656811790000|2022-07-03 01:29:50|685.63|676.53|685.63|676.53|685.63|676.53|685.63|676.53|1
1656811800000|2022-07-03 01:30:00|685.62|676.52|685.48|676.38|685.62|676.52|685.36|676.26|17
1656811810000|2022-07-03 01:30:10|685.44|676.34|685.63|676.53|685.63|676.53|685.44|676.34|2
1656811830000|2022-07-03 01:30:30|685.5|676.4|685.52|676.42|685.54|676.44|685.47|676.37|13
1656811840000|2022-07-03 01:30:40|685.54|676.44|685.45|676.35|685.55|676.45|685.37|676.27|15
1656811850000|2022-07-03 01:30:50|685.38|676.28|684.8|675.7|685.4|676.3|684.8|675.7|8
1656811860000|2022-07-03 01:31:00|684.81|675.71|684.79|675.69|684.82|675.72|684.68|675.58|15
1656811870000|2022-07-03 01:31:10|684.77|675.67|684.81|675.71|684.81|675.71|684.77|675.67|5
1656811890000|2022-07-03 01:31:30|685.05|675.95|685.34|676.24|685.34|676.24|685.05|675.95|3
1656811900000|2022-07-03 01:31:40|685.33|676.23|684.97|675.87|685.33|676.23|684.97|675.87|11
1656811910000|2022-07-03 01:31:50|684.82|675.72|684.85|675.75|684.85|675.75|684.82|675.72|6
1656811920000|2022-07-03 01:32:00|684.83|675.73|684.8|675.7|684.83|675.73|684.78|675.68|5
1656811940000|2022-07-03 01:32:20|684.83|675.73|684.83|675.73|684.83|675.73|684.81|675.71|4
1656811950000|2022-07-03 01:32:30|684.84|675.74|684.82|675.72|684.92|675.82|684.82|675.72|7
1656811960000|2022-07-03 01:32:40|684.81|675.71|684.76|675.66|684.81|675.71|684.75|675.65|6
1656811970000|2022-07-03 01:32:50|684.75|675.65|684.76|675.66|684.76|675.66|684.75|675.65|2
1656811980000|2022-07-03 01:33:00|684.75|675.65|684.65|675.55|684.77|675.67|684.65|675.55|12
1656811990000|2022-07-03 01:33:10|684.63|675.53|684.63|675.53|684.65|675.55|684.63|675.53|9
1656812000000|2022-07-03 01:33:20|684.65|675.55|684.65|675.55|684.65|675.55|684.65|675.55|1
1656812010000|2022-07-03 01:33:30|684.63|675.53|684.65|675.55|684.65|675.55|684.63|675.53|2
1656812020000|2022-07-03 01:33:40|684.41|675.31|683.88|674.78|684.43|675.33|683.88|674.78|11
1656812030000|2022-07-03 01:33:50|683.86|674.76|683.72|674.62|683.86|674.76|683.7|674.6|5
1656812040000|2022-07-03 01:34:00|683.71|674.61|683.74|674.64|683.74|674.64|683.64|674.54|9
1656812050000|2022-07-03 01:34:10|683.75|674.65|684.37|675.27|684.38|675.28|683.75|674.65|6
1656812060000|2022-07-03 01:34:20|684.38|675.28|684.24|675.14|684.39|675.29|684.22|675.12|12
1656812070000|2022-07-03 01:34:30|684.37|675.27|683.81|674.71|684.37|675.27|683.81|674.71|10
1656812080000|2022-07-03 01:34:40|683.82|674.72|683.81|674.71|684|674.9|683.81|674.71|4
1656812090000|2022-07-03 01:34:50|683.79|674.69|683.79|674.69|683.79|674.69|683.79|674.69|1
1656812100000|2022-07-03 01:35:00|683.78|674.68|683.77|674.67|683.78|674.68|683.67|674.57|10
1656812110000|2022-07-03 01:35:10|683.73|674.63|683.69|674.59|683.77|674.67|683.69|674.59|5
1656812120000|2022-07-03 01:35:20|683.73|674.63|683.7|674.6|683.73|674.63|683.7|674.6|2
1656812130000|2022-07-03 01:35:30|683.72|674.62|683.73|674.63|683.73|674.63|683.72|674.62|2
1656812140000|2022-07-03 01:35:40|683.77|674.67|684.23|675.13|684.29|675.19|683.71|674.61|17
1656812150000|2022-07-03 01:35:50|684.32|675.22|683.86|674.76|684.32|675.22|683.86|674.76|13
1656812160000|2022-07-03 01:36:00|683.88|674.78|683.85|674.75|683.88|674.78|683.85|674.75|4
1656812170000|2022-07-03 01:36:10|683.83|674.73|683.66|674.56|683.83|674.73|683.62|674.52|8
1656812180000|2022-07-03 01:36:20|683.64|674.54|683.63|674.53|683.64|674.54|683.63|674.53|2
1656812190000|2022-07-03 01:36:30|683.66|674.56|683.67|674.57|683.67|674.57|683.66|674.56|2
1656812220000|2022-07-03 01:37:00|683.69|674.59|683.67|674.57|683.69|674.59|683.67|674.57|2
1656812230000|2022-07-03 01:37:10|683.66|674.56|683.66|674.56|683.66|674.56|683.66|674.56|1
1656812240000|2022-07-03 01:37:20|683.65|674.55|683.66|674.56|683.66|674.56|683.65|674.55|2
1656812250000|2022-07-03 01:37:30|683.7|674.6|683.68|674.58|683.71|674.61|683.68|674.58|4
1656812260000|2022-07-03 01:37:40|683.7|674.6|682.97|673.87|683.7|674.6|682.97|673.87|11
1656812270000|2022-07-03 01:37:50|682.98|673.88|682.54|673.44|682.99|673.89|682.51|673.41|20
1656812280000|2022-07-03 01:38:00|682.51|673.41|682.65|673.55|682.74|673.64|682.47|673.37|16
1656812290000|2022-07-03 01:38:10|682.73|673.63|682.66|673.56|682.81|673.71|682.66|673.56|18
1656812300000|2022-07-03 01:38:20|682.68|673.58|682.65|673.55|682.68|673.58|682.65|673.55|4
1656812310000|2022-07-03 01:38:30|682.68|673.58|682.7|673.6|682.75|673.65|682.68|673.58|8
1656812320000|2022-07-03 01:38:40|682.63|673.53|682.57|673.47|682.67|673.57|682.57|673.47|8
1656812330000|2022-07-03 01:38:50|682.58|673.48|682.74|673.64|682.74|673.64|682.57|673.47|14
1656812340000|2022-07-03 01:39:00|682.73|673.63|681.94|672.84|682.73|673.63|681.94|672.84|14
1656812350000|2022-07-03 01:39:10|681.82|672.72|681.83|672.73|681.83|672.73|681.82|672.72|10
1656812360000|2022-07-03 01:39:20|681.82|672.72|681.87|672.77|681.87|672.77|681.77|672.67|9
1656812370000|2022-07-03 01:39:30|681.88|672.78|681.79|672.69|681.88|672.78|681.79|672.69|11
1656812390000|2022-07-03 01:39:50|681.81|672.71|682.39|673.29|682.39|673.29|681.81|672.71|6
1656812400000|2022-07-03 01:40:00|682.4|673.3|681.91|672.81|682.42|673.32|681.91|672.81|18
1656812410000|2022-07-03 01:40:10|681.9|672.8|681.78|672.68|681.9|672.8|681.78|672.68|4
1656812420000|2022-07-03 01:40:20|681.79|672.69|681.8|672.7|681.87|672.77|681.79|672.69|9
1656812430000|2022-07-03 01:40:30|681.75|672.65|681.72|672.62|681.75|672.65|681.71|672.61|6
1656812440000|2022-07-03 01:40:40|681.73|672.63|681.75|672.65|681.75|672.65|681.72|672.62|5
1656812450000|2022-07-03 01:40:50|681.74|672.64|681.73|672.63|681.74|672.64|681.72|672.62|3
1656812460000|2022-07-03 01:41:00|681.74|672.64|681.74|672.64|681.74|672.64|681.74|672.64|1
1656812470000|2022-07-03 01:41:10|681.73|672.63|681.73|672.63|681.73|672.63|681.73|672.63|1
1656812480000|2022-07-03 01:41:20|681.74|672.64|681.79|672.69|681.83|672.73|681.69|672.59|11
1656812490000|2022-07-03 01:41:30|681.8|672.7|681.82|672.72|681.82|672.72|681.77|672.67|7
1656812500000|2022-07-03 01:41:40|681.85|672.75|681.74|672.64|681.85|672.75|681.69|672.59|19
1656812510000|2022-07-03 01:41:50|681.73|672.63|681.79|672.69|681.8|672.7|681.69|672.59|12
1656812520000|2022-07-03 01:42:00|681.77|672.67|681.79|672.69|681.79|672.69|681.75|672.65|9
1656812530000|2022-07-03 01:42:10|681.78|672.68|681.77|672.67|681.8|672.7|681.77|672.67|4
1656812540000|2022-07-03 01:42:20|681.75|672.65|681.75|672.65|681.78|672.68|681.74|672.64|8
1656812550000|2022-07-03 01:42:30|681.76|672.66|681.74|672.64|681.79|672.69|681.74|672.64|7
1656812560000|2022-07-03 01:42:40|681.75|672.65|681.71|672.61|681.75|672.65|681.7|672.6|6
1656812570000|2022-07-03 01:42:50|681.72|672.62|680.89|671.79|681.72|672.62|680.89|671.79|13
1656812580000|2022-07-03 01:43:00|680.86|671.76|680.65|671.55|680.93|671.83|680.65|671.55|14
1656812590000|2022-07-03 01:43:10|680.64|671.54|680.66|671.56|680.69|671.59|680.64|671.54|10
1656812600000|2022-07-03 01:43:20|680.65|671.55|679.71|670.61|680.65|671.55|679.7|670.6|22
1656812610000|2022-07-03 01:43:30|679.7|670.6|680.41|671.31|680.42|671.32|679.69|670.59|17
1656812620000|2022-07-03 01:43:40|680.55|671.45|679.85|670.75|680.55|671.45|679.78|670.68|27
1656812630000|2022-07-03 01:43:50|679.82|670.72|679.82|670.72|679.88|670.78|679.82|670.72|12
1656812640000|2022-07-03 01:44:00|679.74|670.64|679.5|670.4|679.75|670.65|679.5|670.4|12
1656812650000|2022-07-03 01:44:10|679.48|670.38|679.51|670.41|679.54|670.44|679.48|670.38|10
1656812660000|2022-07-03 01:44:20|679.3|670.2|679.44|670.34|679.5|670.4|679.28|670.18|10
1656812670000|2022-07-03 01:44:30|679.47|670.37|679.64|670.54|679.64|670.54|679.47|670.37|15
1656812680000|2022-07-03 01:44:40|679.63|670.53|679.75|670.65|679.77|670.67|679.59|670.49|9
1656812690000|2022-07-03 01:44:50|679.77|670.67|680.3|671.2|680.33|671.23|679.77|670.67|8
1656812700000|2022-07-03 01:45:00|680.32|671.22|679.84|670.74|680.32|671.22|679.84|670.74|16
1656812710000|2022-07-03 01:45:10|679.72|670.62|679.8|670.7|679.86|670.76|679.7|670.6|8
1656812720000|2022-07-03 01:45:20|679.83|670.73|679.66|670.56|679.83|670.73|679.66|670.56|4
1656812730000|2022-07-03 01:45:30|679.65|670.55|679.55|670.45|679.66|670.56|679.55|670.45|9
1656812740000|2022-07-03 01:45:40|679.59|670.49|679.51|670.41|679.66|670.56|679.48|670.38|8
1656812750000|2022-07-03 01:45:50|679.57|670.47|678.85|669.75|679.57|670.47|678.84|669.74|15
1656812760000|2022-07-03 01:46:00|678.86|669.76|678.75|669.65|678.9|669.8|678.75|669.65|12
1656812770000|2022-07-03 01:46:10|678.71|669.61|679.57|670.47|679.57|670.47|678.67|669.57|18
1656812780000|2022-07-03 01:46:20|679.55|670.45|679.6|670.5|679.6|670.5|679.49|670.39|3
1656812790000|2022-07-03 01:46:30|679.58|670.48|679.58|670.48|679.58|670.48|679.58|670.48|1
1656812800000|2022-07-03 01:46:40|679.57|670.47|679.44|670.34|679.57|670.47|679.43|670.33|6
1656812810000|2022-07-03 01:46:50|679.49|670.39|679.44|670.34|679.49|670.39|679.44|670.34|2
1656812820000|2022-07-03 01:47:00|679.22|670.12|679.21|670.11|679.22|670.12|679.21|670.11|2
1656812830000|2022-07-03 01:47:10|679.22|670.12|679.22|670.12|679.22|670.12|679.21|670.11|3
1656812840000|2022-07-03 01:47:20|679.21|670.11|679.43|670.33|679.45|670.35|679.21|670.11|12
1656812850000|2022-07-03 01:47:30|679.45|670.35|679.51|670.41|679.51|670.41|679.43|670.33|9
1656812860000|2022-07-03 01:47:40|679.52|670.42|679.77|670.67|679.77|670.67|679.51|670.41|12
1656812870000|2022-07-03 01:47:50|679.75|670.65|680.43|671.33|680.5|671.4|679.75|670.65|20
1656812880000|2022-07-03 01:48:00|680.42|671.32|680.37|671.27|680.45|671.35|680.37|671.27|4
1656812890000|2022-07-03 01:48:10|680.45|671.35|680.47|671.37|680.47|671.37|680.45|671.35|4
1656812900000|2022-07-03 01:48:20|680.53|671.43|680.6|671.5|680.6|671.5|680.36|671.26|11
1656812910000|2022-07-03 01:48:30|680.61|671.51|680.5|671.4|680.61|671.51|680.43|671.33|8
1656812920000|2022-07-03 01:48:40|680.57|671.47|680.53|671.43|680.57|671.47|680.52|671.42|3
1656812930000|2022-07-03 01:48:50|680.48|671.38|680.26|671.16|680.48|671.38|680.26|671.16|7
1656812940000|2022-07-03 01:49:00|680.25|671.15|680.28|671.18|680.28|671.18|680.25|671.15|2
1656812950000|2022-07-03 01:49:10|680.29|671.19|680.39|671.29|680.41|671.31|680.26|671.16|11
1656812960000|2022-07-03 01:49:20|680.37|671.27|680.53|671.43|680.54|671.44|680.32|671.22|14
1656812970000|2022-07-03 01:49:30|680.49|671.39|679.69|670.59|680.52|671.42|679.69|670.59|22
1656812980000|2022-07-03 01:49:40|679.68|670.58|679.74|670.64|679.74|670.64|679.65|670.55|13
1656812990000|2022-07-03 01:49:50|679.72|670.62|679.74|670.64|679.74|670.64|679.57|670.47|12
1656813000000|2022-07-03 01:50:00|679.73|670.63|679.66|670.56|679.73|670.63|679.66|670.56|13
1656813010000|2022-07-03 01:50:10|679.68|670.58|679.72|670.62|679.81|670.71|679.68|670.58|12
1656813020000|2022-07-03 01:50:20|679.75|670.65|679.72|670.62|679.79|670.69|679.71|670.61|8
1656813030000|2022-07-03 01:50:30|679.73|670.63|679.68|670.58|679.73|670.63|679.68|670.58|3
1656813040000|2022-07-03 01:50:40|679.6|670.5|679.59|670.49|679.65|670.55|679.5|670.4|15
1656813050000|2022-07-03 01:50:50|679.62|670.52|679.61|670.51|679.62|670.52|679.57|670.47|4
1656813060000|2022-07-03 01:51:00|679.66|670.56|679.68|670.58|679.68|670.58|679.35|670.25|13
1656813070000|2022-07-03 01:51:10|679.69|670.59|679.7|670.6|679.71|670.61|679.61|670.51|8
1656813080000|2022-07-03 01:51:20|679.78|670.68|679.84|670.74|680.36|671.26|679.78|670.68|20
1656813090000|2022-07-03 01:51:30|679.87|670.77|679.89|670.79|679.92|670.82|679.83|670.73|12
1656813100000|2022-07-03 01:51:40|679.75|670.65|679.79|670.69|679.83|670.73|679.75|670.65|7
1656813110000|2022-07-03 01:51:50|679.8|670.7|679.89|670.79|679.89|670.79|679.8|670.7|5
1656813120000|2022-07-03 01:52:00|679.88|670.78|679.88|670.78|679.9|670.8|679.88|670.78|5
1656813130000|2022-07-03 01:52:10|679.87|670.77|679.87|670.77|679.88|670.78|679.85|670.75|7
1656813140000|2022-07-03 01:52:20|679.86|670.76|679.9|670.8|679.9|670.8|679.86|670.76|8
1656813150000|2022-07-03 01:52:30|679.89|670.79|679.87|670.77|679.89|670.79|679.87|670.77|3
1656813160000|2022-07-03 01:52:40|679.88|670.78|679.87|670.77|679.88|670.78|679.87|670.77|2
1656813170000|2022-07-03 01:52:50|679.96|670.86|679.95|670.85|680|670.9|679.93|670.83|4
1656813180000|2022-07-03 01:53:00|679.96|670.86|679.85|670.75|679.96|670.86|679.85|670.75|6
1656813190000|2022-07-03 01:53:10|679.83|670.73|679.83|670.73|679.83|670.73|679.83|670.73|1
1656813200000|2022-07-03 01:53:20|679.84|670.74|680.09|670.99|680.09|670.99|679.83|670.73|8
1656813210000|2022-07-03 01:53:30|680.11|671.01|680.32|671.22|680.39|671.29|680.11|671.01|7
1656813220000|2022-07-03 01:53:40|680.33|671.23|680.33|671.23|680.33|671.23|680.33|671.23|1
1656813230000|2022-07-03 01:53:50|680.35|671.25|680.33|671.23|680.35|671.25|680.33|671.23|2
1656813240000|2022-07-03 01:54:00|680.32|671.22|680.38|671.28|680.38|671.28|680.32|671.22|5
1656813250000|2022-07-03 01:54:10|680.35|671.25|679.9|670.8|680.35|671.25|679.81|670.71|13
1656813260000|2022-07-03 01:54:20|679.93|670.83|679.97|670.87|680.03|670.93|679.93|670.83|5
1656813270000|2022-07-03 01:54:30|680.02|670.92|679.97|670.87|680.02|670.92|679.97|670.87|2
1656813280000|2022-07-03 01:54:40|679.96|670.86|679.95|670.85|680.04|670.94|679.95|670.85|5
1656813290000|2022-07-03 01:54:50|680|670.9|680.02|670.92|680.02|670.92|679.96|670.86|8
1656813300000|2022-07-03 01:55:00|679.97|670.87|679.97|670.87|679.97|670.87|679.97|670.87|1
1656813310000|2022-07-03 01:55:10|679.92|670.82|679.92|670.82|679.92|670.82|679.91|670.81|3
1656813320000|2022-07-03 01:55:20|679.91|670.81|679.91|670.81|679.91|670.81|679.91|670.81|1
1656813330000|2022-07-03 01:55:30|679.88|670.78|679.83|670.73|679.88|670.78|679.81|670.71|6
1656813340000|2022-07-03 01:55:40|679.82|670.72|679.81|670.71|679.82|670.72|679.8|670.7|3
1656813350000|2022-07-03 01:55:50|679.8|670.7|679.76|670.66|679.8|670.7|679.76|670.66|3
1656813360000|2022-07-03 01:56:00|679.77|670.67|679.83|670.73|679.86|670.76|679.76|670.66|7
1656813370000|2022-07-03 01:56:10|679.82|670.72|679.9|670.8|679.96|670.86|679.82|670.72|11
1656813380000|2022-07-03 01:56:20|679.89|670.79|679.89|670.79|679.9|670.8|679.89|670.79|5
1656813390000|2022-07-03 01:56:30|679.88|670.78|679.83|670.73|679.88|670.78|679.83|670.73|3
1656813400000|2022-07-03 01:56:40|679.81|670.71|680.28|671.18|680.28|671.18|679.81|670.71|6
1656813410000|2022-07-03 01:56:50|680.29|671.19|680.37|671.27|680.45|671.35|680.29|671.19|14
1656813420000|2022-07-03 01:57:00|680.36|671.26|680.55|671.45|680.59|671.49|680.35|671.25|9
1656813440000|2022-07-03 01:57:20|680.57|671.47|680.68|671.58|680.76|671.66|680.55|671.45|14
1656813450000|2022-07-03 01:57:30|680.69|671.59|680.59|671.49|680.77|671.67|680.59|671.49|14
1656813460000|2022-07-03 01:57:40|680.58|671.48|679.73|670.63|680.58|671.48|679.73|670.63|11
1656813470000|2022-07-03 01:57:50|679.74|670.64|680|670.9|680.01|670.91|679.74|670.64|4
1656813480000|2022-07-03 01:58:00|680.01|670.91|679.75|670.65|680.02|670.92|679.63|670.53|18
1656813490000|2022-07-03 01:58:10|679.76|670.66|679.78|670.68|679.8|670.7|679.76|670.66|6
1656813500000|2022-07-03 01:58:20|679.88|670.78|679.94|670.84|679.95|670.85|679.88|670.78|9
1656813510000|2022-07-03 01:58:30|679.95|670.85|680.53|671.43|680.53|671.43|679.95|670.85|10
1656813520000|2022-07-03 01:58:40|680.47|671.37|679.85|670.75|680.47|671.37|679.85|670.75|12
1656813530000|2022-07-03 01:58:50|679.84|670.74|679.85|670.75|679.89|670.79|679.84|670.74|8
1656813540000|2022-07-03 01:59:00|679.87|670.77|679.76|670.66|679.88|670.78|679.76|670.66|5
1656813550000|2022-07-03 01:59:10|679.75|670.65|679.73|670.63|679.76|670.66|679.72|670.62|7
1656813560000|2022-07-03 01:59:20|679.71|670.61|679.71|670.61|679.71|670.61|679.7|670.6|5
1656813570000|2022-07-03 01:59:30|679.72|670.62|679.75|670.65|679.77|670.67|679.72|670.62|6
1656813580000|2022-07-03 01:59:40|679.73|670.63|679.7|670.6|679.73|670.63|679.69|670.59|15
1656813590000|2022-07-03 01:59:50|679.69|670.59|679.7|670.6|679.7|670.6|679.69|670.59|4
1656813600000|2022-07-03 02:00:00|679.69|670.59|679.56|670.46|679.69|670.59|679.06|669.96|21
1656813610000|2022-07-03 02:00:10|679.59|670.49|678.57|669.47|679.59|670.49|678.29|669.19|18
1656813620000|2022-07-03 02:00:20|678.56|669.46|678.67|669.57|678.76|669.66|678.33|669.23|24
1656813630000|2022-07-03 02:00:30|678.62|669.52|678.54|669.44|678.63|669.53|678.54|669.44|12
1656813640000|2022-07-03 02:00:40|678.56|669.46|678.72|669.62|678.78|669.68|678.54|669.44|15
1656813650000|2022-07-03 02:00:50|678.74|669.64|678.57|669.47|678.74|669.64|678.57|669.47|7
1656813660000|2022-07-03 02:01:00|678.43|669.33|679.23|670.13|679.23|670.13|678.43|669.33|12
1656813670000|2022-07-03 02:01:10|679.33|670.23|678.87|669.77|679.36|670.26|678.73|669.63|17
1656813680000|2022-07-03 02:01:20|678.88|669.78|678.63|669.53|678.88|669.78|678.63|669.53|11
1656813690000|2022-07-03 02:01:30|678.65|669.55|678.53|669.43|678.71|669.61|678.5|669.4|13
1656813700000|2022-07-03 02:01:40|678.54|669.44|678.58|669.48|678.58|669.48|678.44|669.34|10
1656813710000|2022-07-03 02:01:50|678.62|669.52|678.62|669.52|678.62|669.52|678.62|669.52|1
1656813720000|2022-07-03 02:02:00|678.61|669.51|678.54|669.44|678.62|669.52|678.54|669.44|4
1656813730000|2022-07-03 02:02:10|678.56|669.46|678.59|669.49|678.59|669.49|678.45|669.35|13
1656813740000|2022-07-03 02:02:20|678.55|669.45|678.55|669.45|678.61|669.51|678.5|669.4|11
1656813750000|2022-07-03 02:02:30|678.59|669.49|678.41|669.31|678.59|669.49|678.41|669.31|11
1656813760000|2022-07-03 02:02:40|678.47|669.37|678.33|669.23|678.62|669.52|678.33|669.23|14
1656813770000|2022-07-03 02:02:50|678.37|669.27|678.35|669.25|678.37|669.27|678.35|669.25|3
1656813780000|2022-07-03 02:03:00|678.33|669.23|678.34|669.24|678.4|669.3|678.32|669.22|8
1656813790000|2022-07-03 02:03:10|678.35|669.25|678.36|669.26|678.49|669.39|678.3|669.2|12
1656813800000|2022-07-03 02:03:20|678.37|669.27|678.42|669.32|678.52|669.42|678.37|669.27|14
1656813810000|2022-07-03 02:03:30|678.43|669.33|678.68|669.58|678.68|669.58|678.43|669.33|6
1656813820000|2022-07-03 02:03:40|678.67|669.57|678.4|669.3|678.67|669.57|678.4|669.3|11
1656813830000|2022-07-03 02:03:50|678.42|669.32|678.39|669.29|678.51|669.41|678.39|669.29|17
1656813840000|2022-07-03 02:04:00|678.44|669.34|678.41|669.31|678.44|669.34|678.39|669.29|4
1656813860000|2022-07-03 02:04:20|678.42|669.32|678.41|669.31|678.42|669.32|678.41|669.31|4
1656813870000|2022-07-03 02:04:30|678.57|669.47|678.41|669.31|678.58|669.48|678.41|669.31|5
1656813880000|2022-07-03 02:04:40|678.42|669.32|678.52|669.42|678.56|669.46|678.41|669.31|5
1656813890000|2022-07-03 02:04:50|678.42|669.32|678.4|669.3|678.52|669.42|678.4|669.3|12
1656813900000|2022-07-03 02:05:00|678.38|669.28|678.41|669.31|678.51|669.41|678.38|669.28|12
1656813910000|2022-07-03 02:05:10|678.48|669.38|678.78|669.68|678.78|669.68|678.43|669.33|10
1656813920000|2022-07-03 02:05:20|678.82|669.72|678.77|669.67|678.84|669.74|678.77|669.67|6
1656813930000|2022-07-03 02:05:30|678.78|669.68|678.6|669.5|678.78|669.68|678.54|669.44|9
1656813940000|2022-07-03 02:05:40|678.62|669.52|678.51|669.41|678.62|669.52|678.44|669.34|9
1656813950000|2022-07-03 02:05:50|678.52|669.42|678.66|669.56|678.66|669.56|678.52|669.42|5
1656813960000|2022-07-03 02:06:00|678.71|669.61|678.76|669.66|678.76|669.66|678.71|669.61|5
1656813970000|2022-07-03 02:06:10|678.74|669.64|678.82|669.72|678.86|669.76|678.74|669.64|13
1656813980000|2022-07-03 02:06:20|678.84|669.74|678.87|669.77|678.87|669.77|678.83|669.73|8
1656813990000|2022-07-03 02:06:30|678.84|669.74|678.71|669.61|678.84|669.74|678.71|669.61|6
1656814000000|2022-07-03 02:06:40|678.72|669.62|678.75|669.65|678.75|669.65|678.72|669.62|2
1656814010000|2022-07-03 02:06:50|678.73|669.63|678.72|669.62|678.73|669.63|678.7|669.6|3
1656814020000|2022-07-03 02:07:00|678.63|669.53|678.67|669.57|678.67|669.57|678.63|669.53|3
1656814030000|2022-07-03 02:07:10|678.66|669.56|678.66|669.56|678.66|669.56|678.66|669.56|1
1656814040000|2022-07-03 02:07:20|678.64|669.54|678.71|669.61|678.72|669.62|678.64|669.54|10
1656814050000|2022-07-03 02:07:30|678.7|669.6|678.62|669.52|678.71|669.61|678.62|669.52|4
1656814060000|2022-07-03 02:07:40|678.61|669.51|677.82|668.72|678.64|669.54|677.82|668.72|17
1656814070000|2022-07-03 02:07:50|677.83|668.73|677.85|668.75|677.88|668.78|677.83|668.73|4
1656814080000|2022-07-03 02:08:00|677.87|668.77|677.63|668.53|677.92|668.82|677.63|668.53|13
1656814090000|2022-07-03 02:08:10|677.62|668.52|677.65|668.55|677.68|668.58|677.57|668.47|8
1656814100000|2022-07-03 02:08:20|677.64|668.54|677.58|668.48|677.64|668.54|677.55|668.45|4
1656814110000|2022-07-03 02:08:30|677.59|668.49|677.55|668.45|677.59|668.49|677.55|668.45|2
1656814120000|2022-07-03 02:08:40|677.59|668.49|677.63|668.53|677.63|668.53|677.59|668.49|2
1656814130000|2022-07-03 02:08:50|677.59|668.49|677.55|668.45|677.63|668.53|677.55|668.45|8
1656814140000|2022-07-03 02:09:00|677.59|668.49|677.65|668.55|677.66|668.56|677.55|668.45|7
1656814150000|2022-07-03 02:09:10|677.67|668.57|677.62|668.52|677.67|668.57|677.62|668.52|3
1656814160000|2022-07-03 02:09:20|677.63|668.53|677.63|668.53|677.63|668.53|677.63|668.53|1
1656814170000|2022-07-03 02:09:30|677.66|668.56|677.7|668.6|677.7|668.6|677.66|668.56|2
1656814180000|2022-07-03 02:09:40|677.69|668.59|677.7|668.6|677.7|668.6|677.69|668.59|2
1656814190000|2022-07-03 02:09:50|677.73|668.63|677.73|668.63|677.74|668.64|677.72|668.62|4
1656814200000|2022-07-03 02:10:00|677.76|668.66|677.65|668.55|677.87|668.77|677.65|668.55|13
1656814210000|2022-07-03 02:10:10|677.69|668.59|677.69|668.59|677.69|668.59|677.67|668.57|5
1656814220000|2022-07-03 02:10:20|677.68|668.58|677.64|668.54|677.68|668.58|677.64|668.54|3
1656814230000|2022-07-03 02:10:30|677.63|668.53|677.61|668.51|677.63|668.53|677.61|668.51|2
1656814240000|2022-07-03 02:10:40|677.58|668.48|677.61|668.51|677.61|668.51|677.58|668.48|2
1656814250000|2022-07-03 02:10:50|677.65|668.55|677.7|668.6|677.7|668.6|677.65|668.55|5
1656814260000|2022-07-03 02:11:00|677.75|668.65|677.75|668.65|677.83|668.73|677.75|668.65|3
1656814270000|2022-07-03 02:11:10|677.76|668.66|677.82|668.72|677.82|668.72|677.76|668.66|5
1656814280000|2022-07-03 02:11:20|677.84|668.74|678.72|669.62|678.72|669.62|677.84|668.74|21
1656814290000|2022-07-03 02:11:30|678.7|669.6|678.67|669.57|678.7|669.6|678.61|669.51|7
1656814300000|2022-07-03 02:11:40|678.73|669.63|678.84|669.74|678.84|669.74|678.73|669.63|2
1656814310000|2022-07-03 02:11:50|678.83|669.73|678.85|669.75|678.85|669.75|678.82|669.72|5
1656814320000|2022-07-03 02:12:00|678.86|669.76|679.37|670.27|679.37|670.27|678.86|669.76|6
1656814330000|2022-07-03 02:12:10|679.51|670.41|679.41|670.31|679.56|670.46|679.36|670.26|15
1656814340000|2022-07-03 02:12:20|679.39|670.29|679.57|670.47|679.57|670.47|679.39|670.29|4
1656814350000|2022-07-03 02:12:30|679.62|670.52|679.63|670.53|679.73|670.63|679.53|670.43|17
1656814360000|2022-07-03 02:12:40|679.64|670.54|679.66|670.56|679.67|670.57|679.63|670.53|5
1656814370000|2022-07-03 02:12:50|679.69|670.59|679.69|670.59|679.69|670.59|679.69|670.59|1
1656814380000|2022-07-03 02:13:00|679.64|670.54|679.64|670.54|679.64|670.54|679.64|670.54|1
1656814390000|2022-07-03 02:13:10|679.63|670.53|679.53|670.43|679.63|670.53|679.53|670.43|6
1656814400000|2022-07-03 02:13:20|679.54|670.44|679.54|670.44|679.54|670.44|679.54|670.44|1
1656814410000|2022-07-03 02:13:30|679.58|670.48|679.58|670.48|679.58|670.48|679.58|670.48|1
1656814430000|2022-07-03 02:13:50|679.55|670.45|679.38|670.28|679.55|670.45|679.38|670.28|9
1656814440000|2022-07-03 02:14:00|679.36|670.26|679.41|670.31|679.41|670.31|678.92|669.82|14
1656814450000|2022-07-03 02:14:10|679.42|670.32|679.55|670.45|679.55|670.45|679.42|670.32|3
1656814460000|2022-07-03 02:14:20|679.51|670.41|679.45|670.35|679.52|670.42|679.45|670.35|6
1656814470000|2022-07-03 02:14:30|679.44|670.34|679.62|670.52|679.62|670.52|679.44|670.34|4
1656814480000|2022-07-03 02:14:40|679.63|670.53|679.64|670.54|679.64|670.54|679.63|670.53|2
1656814490000|2022-07-03 02:14:50|679.62|670.52|679.62|670.52|679.62|670.52|679.62|670.52|1
1656814500000|2022-07-03 02:15:00|679.63|670.53|679.72|670.62|679.81|670.71|679.63|670.53|9
1656814510000|2022-07-03 02:15:10|679.74|670.64|679.72|670.62|679.74|670.64|679.72|670.62|4
1656814520000|2022-07-03 02:15:20|679.74|670.64|679.72|670.62|679.74|670.64|679.72|670.62|4
1656814530000|2022-07-03 02:15:30|679.73|670.63|679.71|670.61|679.73|670.63|679.71|670.61|3
1656814540000|2022-07-03 02:15:40|679.73|670.63|679.73|670.63|679.73|670.63|679.73|670.63|1
1656814550000|2022-07-03 02:15:50|679.71|670.61|679.74|670.64|679.74|670.64|679.71|670.61|7
1656814560000|2022-07-03 02:16:00|679.72|670.62|679.86|670.76|679.87|670.77|679.72|670.62|11
1656814570000|2022-07-03 02:16:10|679.84|670.74|679.85|670.75|679.85|670.75|679.84|670.74|2
1656814580000|2022-07-03 02:16:20|679.84|670.74|679.84|670.74|679.84|670.74|679.84|670.74|1
1656814590000|2022-07-03 02:16:30|679.85|670.75|680.47|671.37|680.47|671.37|679.85|670.75|15
1656814600000|2022-07-03 02:16:40|680.46|671.36|680.64|671.54|680.65|671.55|680.46|671.36|11
1656814610000|2022-07-03 02:16:50|680.76|671.66|680.8|671.7|680.88|671.78|680.76|671.66|17
1656814620000|2022-07-03 02:17:00|680.82|671.72|680.77|671.67|680.87|671.77|680.77|671.67|6
1656814630000|2022-07-03 02:17:10|680.8|671.7|680.9|671.8|680.95|671.85|680.8|671.7|12
1656814640000|2022-07-03 02:17:20|680.91|671.81|680.86|671.76|680.95|671.85|680.86|671.76|12
1656814650000|2022-07-03 02:17:30|680.88|671.78|680.88|671.78|680.91|671.81|680.88|671.78|6
1656814660000|2022-07-03 02:17:40|680.9|671.8|680.88|671.78|680.9|671.8|680.88|671.78|2
1656814670000|2022-07-03 02:17:50|680.9|671.8|680.9|671.8|680.94|671.84|680.88|671.78|7
1656814680000|2022-07-03 02:18:00|680.88|671.78|680.88|671.78|680.88|671.78|680.86|671.76|3
1656814690000|2022-07-03 02:18:10|680.87|671.77|680.87|671.77|680.87|671.77|680.87|671.77|1
1656814700000|2022-07-03 02:18:20|680.88|671.78|680.86|671.76|680.88|671.78|680.86|671.76|4
1656814720000|2022-07-03 02:18:40|680.87|671.77|680.84|671.74|680.87|671.77|680.73|671.63|10
1656814730000|2022-07-03 02:18:50|680.86|671.76|681.55|672.45|681.56|672.46|680.86|671.76|14
1656814740000|2022-07-03 02:19:00|681.56|672.46|681.7|672.6|681.71|672.61|681.39|672.29|8
1656814750000|2022-07-03 02:19:10|681.75|672.65|681.75|672.65|681.75|672.65|681.71|672.61|8
1656814760000|2022-07-03 02:19:20|681.72|672.62|681.73|672.63|681.74|672.64|681.72|672.62|12
1656814770000|2022-07-03 02:19:30|681.7|672.6|681.72|672.62|681.74|672.64|681.7|672.6|6
1656814780000|2022-07-03 02:19:40|681.7|672.6|681.72|672.62|681.72|672.62|681.7|672.6|2
1656814800000|2022-07-03 02:20:00|681.71|672.61|681.86|672.76|681.87|672.77|681.71|672.61|4
1656814810000|2022-07-03 02:20:10|681.87|672.77|681.86|672.76|681.87|672.77|681.86|672.76|4
1656814820000|2022-07-03 02:20:20|681.94|672.84|681.94|672.84|681.96|672.86|681.94|672.84|3
1656814830000|2022-07-03 02:20:30|681.86|672.76|681.86|672.76|681.89|672.79|681.86|672.76|3
1656814840000|2022-07-03 02:20:40|681.89|672.79|681.86|672.76|681.89|672.79|681.86|672.76|2
1656814850000|2022-07-03 02:20:50|681.85|672.75|681.71|672.61|681.85|672.75|681.69|672.59|7
1656814860000|2022-07-03 02:21:00|681.67|672.57|681.67|672.57|681.67|672.57|681.67|672.57|1
1656814870000|2022-07-03 02:21:10|681.6|672.5|681.54|672.44|681.62|672.52|681.54|672.44|4
1656814880000|2022-07-03 02:21:20|681.53|672.43|681.63|672.53|681.69|672.59|681.53|672.43|14
1656814890000|2022-07-03 02:21:30|681.58|672.48|681.58|672.48|681.63|672.53|681.54|672.44|6
1656814900000|2022-07-03 02:21:40|681.54|672.44|681.54|672.44|681.54|672.44|681.54|672.44|1
1656814910000|2022-07-03 02:21:50|681.59|672.49|681.67|672.57|681.67|672.57|681.54|672.44|6
1656814920000|2022-07-03 02:22:00|681.69|672.59|682.39|673.29|682.43|673.33|681.69|672.59|24
1656814930000|2022-07-03 02:22:10|682.4|673.3|682.4|673.3|682.41|673.31|682.3|673.2|12
1656814940000|2022-07-03 02:22:20|682.41|673.31|682.53|673.43|682.54|673.44|682.35|673.25|7
1656814950000|2022-07-03 02:22:30|682.5|673.4|682.57|673.47|682.57|673.47|682.5|673.4|4
1656814960000|2022-07-03 02:22:40|682.63|673.53|682.8|673.7|682.8|673.7|682.63|673.53|6
1656814970000|2022-07-03 02:22:50|682.81|673.71|682.81|673.71|682.81|673.71|682.8|673.7|5
1656814980000|2022-07-03 02:23:00|682.86|673.76|682.82|673.72|682.86|673.76|682.8|673.7|5
1656815010000|2022-07-03 02:23:30|682.83|673.73|682.86|673.76|682.86|673.76|682.83|673.73|2
1656815020000|2022-07-03 02:23:40|682.82|673.72|682.82|673.72|682.83|673.73|682.82|673.72|3
1656815030000|2022-07-03 02:23:50|682.83|673.73|682.7|673.6|682.83|673.73|682.7|673.6|5
1656815040000|2022-07-03 02:24:00|682.72|673.62|682.7|673.6|682.72|673.62|682.69|673.59|8
1656815050000|2022-07-03 02:24:10|682.67|673.57|682.59|673.49|682.67|673.57|682.54|673.44|10
1656815060000|2022-07-03 02:24:20|682.57|673.47|682.54|673.44|682.59|673.49|682.54|673.44|4
1656815070000|2022-07-03 02:24:30|682.55|673.45|682.51|673.41|682.55|673.45|682.51|673.41|3
1656815080000|2022-07-03 02:24:40|682.48|673.38|682.79|673.69|682.83|673.73|682.48|673.38|21
1656815090000|2022-07-03 02:24:50|682.72|673.62|682.74|673.64|682.74|673.64|682.72|673.62|3
1656815100000|2022-07-03 02:25:00|682.78|673.68|682.79|673.69|682.8|673.7|682.78|673.68|7
1656815110000|2022-07-03 02:25:10|682.8|673.7|682.79|673.69|682.81|673.71|682.79|673.69|8
1656815120000|2022-07-03 02:25:20|682.77|673.67|682.69|673.59|682.77|673.67|682.69|673.59|3
1656815130000|2022-07-03 02:25:30|682.74|673.64|682.72|673.62|682.79|673.69|682.69|673.59|6
1656815140000|2022-07-03 02:25:40|682.76|673.66|682.75|673.65|682.76|673.66|682.74|673.64|3
1656815150000|2022-07-03 02:25:50|682.73|673.63|682.73|673.63|682.73|673.63|682.73|673.63|1
1656815160000|2022-07-03 02:26:00|682.75|673.65|682.73|673.63|682.75|673.65|682.73|673.63|5
1656815170000|2022-07-03 02:26:10|682.72|673.62|682.44|673.34|682.72|673.62|681.94|672.84|22
1656815180000|2022-07-03 02:26:20|682.43|673.33|682.7|673.6|682.73|673.63|682.4|673.3|18
1656815190000|2022-07-03 02:26:30|682.66|673.56|682.67|673.57|682.69|673.59|682.55|673.45|7
1656815200000|2022-07-03 02:26:40|682.68|673.58|682.74|673.64|682.79|673.69|682.68|673.58|5
1656815210000|2022-07-03 02:26:50|682.73|673.63|682.58|673.48|682.73|673.63|682.58|673.48|7
1656815220000|2022-07-03 02:27:00|682.46|673.36|682.46|673.36|682.46|673.36|682.46|673.36|1
1656815230000|2022-07-03 02:27:10|682.44|673.34|682.45|673.35|682.46|673.36|682.42|673.32|5
1656815240000|2022-07-03 02:27:20|682.43|673.33|682.57|673.47|682.57|673.47|682.43|673.33|3
1656815250000|2022-07-03 02:27:30|682.54|673.44|682.54|673.44|682.54|673.44|682.54|673.44|1
1656815260000|2022-07-03 02:27:40|682.57|673.47|682.48|673.38|682.57|673.47|682.31|673.21|14
1656815270000|2022-07-03 02:27:50|682.49|673.39|682.44|673.34|682.49|673.39|682.44|673.34|7
1656815280000|2022-07-03 02:28:00|682.56|673.46|682.56|673.46|682.56|673.46|682.56|673.46|1
1656815290000|2022-07-03 02:28:10|682.55|673.45|682.4|673.3|682.55|673.45|682.4|673.3|2
1656815300000|2022-07-03 02:28:20|682.36|673.26|682.37|673.27|682.4|673.3|682.35|673.25|10
1656815310000|2022-07-03 02:28:30|682.38|673.28|682.4|673.3|682.43|673.33|682.37|673.27|4
1656815320000|2022-07-03 02:28:40|682.5|673.4|682.61|673.51|682.66|673.56|682.49|673.39|17
1656815330000|2022-07-03 02:28:50|682.57|673.47|682.79|673.69|682.79|673.69|682.57|673.47|16
1656815340000|2022-07-03 02:29:00|682.75|673.65|682.48|673.38|682.75|673.65|682.48|673.38|13
1656815350000|2022-07-03 02:29:10|682.51|673.41|682.52|673.42|682.53|673.43|682.47|673.37|7
1656815360000|2022-07-03 02:29:20|682.53|673.43|682.36|673.26|682.53|673.43|682.36|673.26|3
1656815370000|2022-07-03 02:29:30|682.39|673.29|681.8|672.7|682.39|673.29|681.79|672.69|14
1656815380000|2022-07-03 02:29:40|681.79|672.69|681.97|672.87|681.99|672.89|681.79|672.69|7
1656815390000|2022-07-03 02:29:50|681.8|672.7|681.79|672.69|681.81|672.71|681.79|672.69|4
1656815400000|2022-07-03 02:30:00|681.73|672.63|681.59|672.49|681.73|672.63|681.59|672.49|10
1656815410000|2022-07-03 02:30:10|681.63|672.53|681.79|672.69|681.79|672.69|681.63|672.53|8
1656815420000|2022-07-03 02:30:20|681.78|672.68|681.79|672.69|681.81|672.71|681.78|672.68|7
1656815430000|2022-07-03 02:30:30|681.81|672.71|681.91|672.81|681.98|672.88|681.8|672.7|25
1656815440000|2022-07-03 02:30:40|681.9|672.8|682.5|673.4|682.53|673.43|681.85|672.75|20
1656815450000|2022-07-03 02:30:50|682.47|673.37|682.51|673.41|682.56|673.46|682.47|673.37|12
1656815460000|2022-07-03 02:31:00|682.56|673.46|682.67|673.57|682.72|673.62|682.56|673.46|10
1656815470000|2022-07-03 02:31:10|682.63|673.53|682.6|673.5|682.66|673.56|682.56|673.46|14
1656815480000|2022-07-03 02:31:20|682.62|673.52|682.63|673.53|682.63|673.53|682.6|673.5|3
1656815490000|2022-07-03 02:31:30|682.61|673.51|682.6|673.5|682.72|673.62|682.58|673.48|10
1656815500000|2022-07-03 02:31:40|682.57|673.47|681.92|672.82|682.61|673.51|681.92|672.82|18
1656815510000|2022-07-03 02:31:50|681.82|672.72|681.82|672.72|681.82|672.72|681.82|672.72|1
1656815520000|2022-07-03 02:32:00|681.83|672.73|681.83|672.73|681.83|672.73|681.82|672.72|3
1656815530000|2022-07-03 02:32:10|681.86|672.76|682.4|673.3|682.43|673.33|681.86|672.76|11
1656815540000|2022-07-03 02:32:20|682.46|673.36|682.53|673.43|682.53|673.43|682.46|673.36|2
1656815550000|2022-07-03 02:32:30|682.54|673.44|682.77|673.67|682.8|673.7|682.54|673.44|15
1656815560000|2022-07-03 02:32:40|682.76|673.66|682.75|673.65|682.78|673.68|682.63|673.53|11
1656815570000|2022-07-03 02:32:50|682.76|673.66|682.8|673.7|682.8|673.7|682.76|673.66|8
1656815580000|2022-07-03 02:33:00|682.84|673.74|682.84|673.74|682.84|673.74|682.84|673.74|1
1656815590000|2022-07-03 02:33:10|682.82|673.72|682.82|673.72|682.82|673.72|682.82|673.72|1
1656815600000|2022-07-03 02:33:20|682.81|673.71|682.74|673.64|682.81|673.71|682.66|673.56|8
1656815610000|2022-07-03 02:33:30|682.76|673.66|682.74|673.64|682.76|673.66|682.74|673.64|2
1656815620000|2022-07-03 02:33:40|682.76|673.66|682.8|673.7|682.8|673.7|682.76|673.66|5
1656815630000|2022-07-03 02:33:50|682.81|673.71|683.15|674.05|683.15|674.05|682.81|673.71|16
1656815640000|2022-07-03 02:34:00|683.16|674.06|682.91|673.81|683.36|674.26|682.86|673.76|16
1656815650000|2022-07-03 02:34:10|682.9|673.8|682.87|673.77|682.92|673.82|682.82|673.72|16
1656815660000|2022-07-03 02:34:20|682.9|673.8|682.79|673.69|682.9|673.8|682.79|673.69|6
1656815670000|2022-07-03 02:34:30|682.8|673.7|682.8|673.7|682.8|673.7|682.8|673.7|1
1656815680000|2022-07-03 02:34:40|682.91|673.81|682.87|673.77|682.95|673.85|682.85|673.75|4
1656815690000|2022-07-03 02:34:50|682.84|673.74|682.85|673.75|682.85|673.75|682.84|673.74|2
1656815700000|2022-07-03 02:35:00|682.87|673.77|682.86|673.76|682.88|673.78|682.84|673.74|9
1656815710000|2022-07-03 02:35:10|682.85|673.75|682.85|673.75|682.88|673.78|682.85|673.75|8
1656815720000|2022-07-03 02:35:20|682.88|673.78|682.87|673.77|682.88|673.78|682.87|673.77|8
1656815730000|2022-07-03 02:35:30|682.85|673.75|682.88|673.78|682.88|673.78|682.85|673.75|3
1656815750000|2022-07-03 02:35:50|682.94|673.84|682.94|673.84|682.95|673.85|682.94|673.84|3
1656815760000|2022-07-03 02:36:00|682.95|673.85|683.35|674.25|683.42|674.32|682.91|673.81|18
1656815770000|2022-07-03 02:36:10|683.39|674.29|683.57|674.47|683.62|674.52|683.37|674.27|15
1656815780000|2022-07-03 02:36:20|683.61|674.51|683.59|674.49|683.62|674.52|683.57|674.47|6
1656815790000|2022-07-03 02:36:30|683.54|674.44|683.57|674.47|683.59|674.49|683.53|674.43|6
1656815800000|2022-07-03 02:36:40|683.6|674.5|683.56|674.46|683.62|674.52|683.53|674.43|7
1656815810000|2022-07-03 02:36:50|683.58|674.48|683.53|674.43|683.62|674.52|683.53|674.43|5
1656815820000|2022-07-03 02:37:00|683.54|674.44|682.86|673.76|683.54|674.44|682.86|673.76|10
1656815830000|2022-07-03 02:37:10|682.95|673.85|682.77|673.67|682.95|673.85|682.77|673.67|6
1656815840000|2022-07-03 02:37:20|682.78|673.68|682.72|673.62|682.78|673.68|682.72|673.62|3
1656815850000|2022-07-03 02:37:30|682.74|673.64|682.78|673.68|682.78|673.68|682.74|673.64|7
1656815860000|2022-07-03 02:37:40|682.79|673.69|682.77|673.67|682.79|673.69|682.73|673.63|5
1656815870000|2022-07-03 02:37:50|682.79|673.69|682.75|673.65|682.79|673.69|682.75|673.65|3
1656815890000|2022-07-03 02:38:10|682.8|673.7|682.79|673.69|682.8|673.7|682.76|673.66|6
1656815900000|2022-07-03 02:38:20|682.84|673.74|682.84|673.74|682.84|673.74|682.84|673.74|1
1656815910000|2022-07-03 02:38:30|682.82|673.72|682.82|673.72|682.82|673.72|682.81|673.71|3
1656815920000|2022-07-03 02:38:40|682.81|673.71|682.87|673.77|682.87|673.77|682.81|673.71|3
1656815930000|2022-07-03 02:38:50|682.85|673.75|682.85|673.75|682.85|673.75|682.85|673.75|1
1656815940000|2022-07-03 02:39:00|682.91|673.81|682.84|673.74|682.91|673.81|682.84|673.74|7
1656815950000|2022-07-03 02:39:10|682.83|673.73|682.84|673.74|682.84|673.74|682.83|673.73|2
1656815970000|2022-07-03 02:39:30|682.83|673.73|682.83|673.73|682.84|673.74|682.81|673.71|5
1656815980000|2022-07-03 02:39:40|682.81|673.71|682.82|673.72|682.86|673.76|682.81|673.71|10
1656815990000|2022-07-03 02:39:50|682.81|673.71|682.79|673.69|682.82|673.72|682.77|673.67|6
1656816000000|2022-07-03 02:40:00|682.8|673.7|682.84|673.74|682.84|673.74|682.8|673.7|3
1656816010000|2022-07-03 02:40:10|682.85|673.75|682.85|673.75|682.85|673.75|682.85|673.75|1
1656816030000|2022-07-03 02:40:30|682.84|673.74|682.76|673.66|682.84|673.74|682.76|673.66|6
1656816040000|2022-07-03 02:40:40|682.78|673.68|682.78|673.68|682.79|673.69|682.78|673.68|3
1656816060000|2022-07-03 02:41:00|682.79|673.69|682.85|673.75|682.85|673.75|682.79|673.69|6
1656816070000|2022-07-03 02:41:10|682.86|673.76|682.85|673.75|682.9|673.8|682.85|673.75|6
1656816080000|2022-07-03 02:41:20|682.84|673.74|682.83|673.73|682.84|673.74|682.83|673.73|2
1656816090000|2022-07-03 02:41:30|682.84|673.74|682.82|673.72|682.84|673.74|682.82|673.72|3
1656816110000|2022-07-03 02:41:50|682.84|673.74|682.86|673.76|682.86|673.76|682.84|673.74|3
1656816120000|2022-07-03 02:42:00|682.85|673.75|682.8|673.7|682.86|673.76|682.8|673.7|8
1656816150000|2022-07-03 02:42:30|682.83|673.73|682.82|673.72|682.83|673.73|682.82|673.72|2
1656816160000|2022-07-03 02:42:40|682.81|673.71|682.89|673.79|682.89|673.79|682.81|673.71|5
1656816180000|2022-07-03 02:43:00|682.88|673.78|682.9|673.8|682.9|673.8|682.88|673.78|5
1656816190000|2022-07-03 02:43:10|682.92|673.82|682.8|673.7|682.97|673.87|682.8|673.7|15
1656816200000|2022-07-03 02:43:20|682.81|673.71|682.8|673.7|682.81|673.71|682.8|673.7|4
1656816210000|2022-07-03 02:43:30|682.81|673.71|682.64|673.54|682.81|673.71|682.6|673.5|9
1656816220000|2022-07-03 02:43:40|682.63|673.53|682.73|673.63|682.73|673.63|682.63|673.53|11
1656816230000|2022-07-03 02:43:50|682.7|673.6|682.7|673.6|682.7|673.6|682.7|673.6|1
1656816240000|2022-07-03 02:44:00|682.76|673.66|682.76|673.66|682.77|673.67|682.75|673.65|7
1656816250000|2022-07-03 02:44:10|682.79|673.69|682.79|673.69|682.79|673.69|682.79|673.69|1
1656816260000|2022-07-03 02:44:20|682.8|673.7|682.76|673.66|682.81|673.71|682.76|673.66|5
1656816270000|2022-07-03 02:44:30|682.78|673.68|682.78|673.68|682.78|673.68|682.78|673.68|1
1656816290000|2022-07-03 02:44:50|682.79|673.69|682.79|673.69|682.79|673.69|682.78|673.68|3
1656816300000|2022-07-03 02:45:00|682.8|673.7|682.61|673.51|682.84|673.74|682.61|673.51|13
1656816310000|2022-07-03 02:45:10|682.66|673.56|682.7|673.6|682.7|673.6|682.62|673.52|10
1656816320000|2022-07-03 02:45:20|682.67|673.57|682.64|673.54|682.67|673.57|682.61|673.51|6
1656816330000|2022-07-03 02:45:30|682.68|673.58|682.66|673.56|682.75|673.65|682.64|673.54|10
1656816340000|2022-07-03 02:45:40|682.68|673.58|682.72|673.62|682.72|673.62|682.68|673.58|5
1656816350000|2022-07-03 02:45:50|682.73|673.63|682.73|673.63|682.73|673.63|682.73|673.63|1
1656816360000|2022-07-03 02:46:00|682.75|673.65|682.81|673.71|682.81|673.71|682.75|673.65|5
1656816370000|2022-07-03 02:46:10|682.83|673.73|682.83|673.73|682.84|673.74|682.82|673.72|5
1656816380000|2022-07-03 02:46:20|682.84|673.74|682.84|673.74|682.9|673.8|682.84|673.74|7
1656816390000|2022-07-03 02:46:30|682.85|673.75|682.76|673.66|682.87|673.77|682.76|673.66|8
1656816400000|2022-07-03 02:46:40|682.82|673.72|682.82|673.72|682.85|673.75|682.8|673.7|11
1656816410000|2022-07-03 02:46:50|682.83|673.73|682.88|673.78|682.88|673.78|682.83|673.73|6
1656816420000|2022-07-03 02:47:00|682.89|673.79|682.88|673.78|682.89|673.79|682.88|673.78|2
1656816430000|2022-07-03 02:47:10|682.89|673.79|682.89|673.79|682.89|673.79|682.89|673.79|1
1656816440000|2022-07-03 02:47:20|682.91|673.81|682.96|673.86|683.01|673.91|682.91|673.81|7
1656816450000|2022-07-03 02:47:30|682.93|673.83|682.94|673.84|682.95|673.85|682.9|673.8|9
1656816460000|2022-07-03 02:47:40|682.92|673.82|682.91|673.81|682.97|673.87|682.91|673.81|4
1656816470000|2022-07-03 02:47:50|682.89|673.79|682.89|673.79|682.89|673.79|682.89|673.79|1
1656816480000|2022-07-03 02:48:00|682.88|673.78|682.87|673.77|682.88|673.78|682.87|673.77|2
1656816510000|2022-07-03 02:48:30|682.88|673.78|682.91|673.81|682.91|673.81|682.87|673.77|3
1656816520000|2022-07-03 02:48:40|682.87|673.77|682.5|673.4|682.87|673.77|682.5|673.4|14
1656816530000|2022-07-03 02:48:50|682.15|673.05|682.66|673.56|682.66|673.56|682.13|673.03|14
1656816540000|2022-07-03 02:49:00|682.69|673.59|682.71|673.61|682.74|673.64|682.69|673.59|3
1656816550000|2022-07-03 02:49:10|682.72|673.62|682.72|673.62|682.73|673.63|682.72|673.62|3
1656816560000|2022-07-03 02:49:20|682.73|673.63|682.7|673.6|682.73|673.63|682.67|673.57|6
1656816570000|2022-07-03 02:49:30|682.67|673.57|682.75|673.65|682.75|673.65|682.67|673.57|2
1656816580000|2022-07-03 02:49:40|682.76|673.66|682.77|673.67|682.78|673.68|682.76|673.66|5
1656816590000|2022-07-03 02:49:50|682.78|673.68|682.78|673.68|682.79|673.69|682.78|673.68|7
1656816600000|2022-07-03 02:50:00|682.79|673.69|682.9|673.8|682.93|673.83|682.79|673.69|8
1656816610000|2022-07-03 02:50:10|682.83|673.73|682.84|673.74|682.84|673.74|682.81|673.71|5
1656816630000|2022-07-03 02:50:30|682.86|673.76|682.83|673.73|682.86|673.76|682.82|673.72|3
1656816660000|2022-07-03 02:51:00|682.8|673.7|682.71|673.61|682.8|673.7|682.71|673.61|2
1656816670000|2022-07-03 02:51:10|682.7|673.6|682.71|673.61|682.71|673.61|682.7|673.6|4
1656816690000|2022-07-03 02:51:30|682.72|673.62|682.72|673.62|682.72|673.62|682.72|673.62|1
1656816700000|2022-07-03 02:51:40|682.82|673.72|682.68|673.58|682.82|673.72|682.68|673.58|3
1656816730000|2022-07-03 02:52:10|682.71|673.61|682.68|673.58|682.71|673.61|682.68|673.58|4
1656816740000|2022-07-03 02:52:20|682.66|673.56|682.71|673.61|682.71|673.61|682.66|673.56|2
1656816750000|2022-07-03 02:52:30|682.74|673.64|682.71|673.61|682.74|673.64|682.71|673.61|2
1656816760000|2022-07-03 02:52:40|682.74|673.64|682.75|673.65|682.75|673.65|682.71|673.61|5
1656816780000|2022-07-03 02:53:00|682.74|673.64|682.74|673.64|682.74|673.64|682.74|673.64|1
1656816790000|2022-07-03 02:53:10|682.68|673.58|682.71|673.61|682.71|673.61|682.68|673.58|3
1656816800000|2022-07-03 02:53:20|682.69|673.59|682.71|673.61|682.71|673.61|682.69|673.59|2
1656816810000|2022-07-03 02:53:30|682.69|673.59|682.69|673.59|682.69|673.59|682.68|673.58|3
1656816830000|2022-07-03 02:53:50|682.6|673.5|682.6|673.5|682.63|673.53|682.55|673.45|9
1656816840000|2022-07-03 02:54:00|682.58|673.48|681.88|672.78|682.58|673.48|681.87|672.77|14
1656816850000|2022-07-03 02:54:10|681.85|672.75|681.03|671.93|681.85|672.75|681.03|671.93|12
1656816860000|2022-07-03 02:54:20|681.02|671.92|681.4|672.3|681.49|672.39|681.02|671.92|16
1656816870000|2022-07-03 02:54:30|681.49|672.39|681.52|672.42|681.56|672.46|681.49|672.39|8
1656816880000|2022-07-03 02:54:40|681.54|672.44|681.52|672.42|681.64|672.54|681.52|672.42|4
1656816890000|2022-07-03 02:54:50|681.5|672.4|681.48|672.38|681.54|672.44|681.48|672.38|10
1656816900000|2022-07-03 02:55:00|681.55|672.45|681.59|672.49|681.59|672.49|681.55|672.45|2
1656816910000|2022-07-03 02:55:10|681.6|672.5|681.59|672.49|681.61|672.51|681.59|672.49|3
1656816930000|2022-07-03 02:55:30|681.65|672.55|681.63|672.53|681.65|672.55|681.63|672.53|2
1656816940000|2022-07-03 02:55:40|681.61|672.51|681.65|672.55|681.65|672.55|681.59|672.49|8
1656816950000|2022-07-03 02:55:50|681.61|672.51|681.63|672.53|681.67|672.57|681.59|672.49|9
1656816960000|2022-07-03 02:56:00|681.66|672.56|681.67|672.57|681.67|672.57|681.66|672.56|6
1656816970000|2022-07-03 02:56:10|681.66|672.56|681.64|672.54|681.67|672.57|681.64|672.54|6
1656816980000|2022-07-03 02:56:20|681.66|672.56|681.66|672.56|681.67|672.57|681.66|672.56|3
1656816990000|2022-07-03 02:56:30|681.69|672.59|681.8|672.7|681.81|672.71|681.69|672.59|11
1656817000000|2022-07-03 02:56:40|681.81|672.71|681.79|672.69|681.81|672.71|681.77|672.67|5
1656817010000|2022-07-03 02:56:50|681.77|672.67|681.85|672.75|681.85|672.75|681.77|672.67|4
1656817020000|2022-07-03 02:57:00|681.82|672.72|681.81|672.71|681.83|672.73|681.79|672.69|6
1656817060000|2022-07-03 02:57:40|681.83|672.73|681.81|672.71|681.85|672.75|681.79|672.69|10
1656817080000|2022-07-03 02:58:00|681.79|672.69|681.77|672.67|681.79|672.69|681.76|672.66|4
1656817090000|2022-07-03 02:58:10|681.76|672.66|681.77|672.67|681.79|672.69|681.76|672.66|6
1656817100000|2022-07-03 02:58:20|681.78|672.68|681.81|672.71|681.82|672.72|681.78|672.68|3
1656817110000|2022-07-03 02:58:30|681.77|672.67|681.8|672.7|681.81|672.71|681.77|672.67|5
1656817120000|2022-07-03 02:58:40|681.79|672.69|681.78|672.68|681.8|672.7|681.78|672.68|4
1656817130000|2022-07-03 02:58:50|681.79|672.69|681.77|672.67|681.79|672.69|681.77|672.67|3
1656817140000|2022-07-03 02:59:00|681.75|672.65|681.76|672.66|681.76|672.66|681.75|672.65|2
1656817150000|2022-07-03 02:59:10|681.92|672.82|681.75|672.65|681.92|672.82|681.75|672.65|3
1656817200000|2022-07-03 03:00:00|681.72|672.62|680.83|671.73|681.72|672.62|680.83|671.73|19
1656817210000|2022-07-03 03:00:10|680.81|671.71|679.85|670.75|680.85|671.75|679.85|670.75|26
1656817220000|2022-07-03 03:00:20|679.84|670.74|678.65|669.55|679.84|670.74|678.6|669.5|35
1656817230000|2022-07-03 03:00:30|678.64|669.54|678.3|669.2|678.65|669.55|678.3|669.2|21
1656817240000|2022-07-03 03:00:40|678.23|669.13|677.72|668.62|678.65|669.55|677.72|668.62|30
1656817250000|2022-07-03 03:00:50|677.71|668.61|678.84|669.74|678.85|669.75|677.63|668.53|23
1656817260000|2022-07-03 03:01:00|678.85|669.75|679.8|670.7|679.8|670.7|678.85|669.75|28
1656817270000|2022-07-03 03:01:10|679.82|670.72|680.03|670.93|680.03|670.93|679.8|670.7|11
1656817280000|2022-07-03 03:01:20|680.04|670.94|680.04|670.94|680.05|670.95|680.03|670.93|10
1656817290000|2022-07-03 03:01:30|680.06|670.96|680.5|671.4|680.54|671.44|680.06|670.96|15
1656817300000|2022-07-03 03:01:40|680.48|671.38|680.64|671.54|680.64|671.54|680.43|671.33|10
1656817310000|2022-07-03 03:01:50|680.61|671.51|680.58|671.48|680.62|671.52|680.58|671.48|4
1656817320000|2022-07-03 03:02:00|680.57|671.47|680.62|671.52|680.69|671.59|680.57|671.47|9
1656817330000|2022-07-03 03:02:10|680.65|671.55|680.8|671.7|680.81|671.71|680.64|671.54|17
1656817340000|2022-07-03 03:02:20|680.79|671.69|679.92|670.82|680.8|671.7|679.92|670.82|9
1656817350000|2022-07-03 03:02:30|679.93|670.83|679.63|670.53|679.93|670.83|679.63|670.53|8
1656817360000|2022-07-03 03:02:40|679.58|670.48|679.34|670.24|679.58|670.48|679.33|670.23|12
1656817370000|2022-07-03 03:02:50|679.28|670.18|679.56|670.46|679.58|670.48|679.28|670.18|9
1656817380000|2022-07-03 03:03:00|679.59|670.49|679.73|670.63|679.75|670.65|679.59|670.49|13
1656817390000|2022-07-03 03:03:10|679.75|670.65|679.57|670.47|679.76|670.66|679.49|670.39|16
1656817400000|2022-07-03 03:03:20|679.56|670.46|679.53|670.43|679.56|670.46|679.52|670.42|6
1656817410000|2022-07-03 03:03:30|679.52|670.42|679.31|670.21|679.52|670.42|679.29|670.19|6
1656817420000|2022-07-03 03:03:40|679.49|670.39|679.61|670.51|679.61|670.51|679.49|670.39|3
1656817430000|2022-07-03 03:03:50|679.58|670.48|679.66|670.56|679.68|670.58|679.57|670.47|10
1656817440000|2022-07-03 03:04:00|679.68|670.58|679.71|670.61|679.78|670.68|679.68|670.58|14
1656817450000|2022-07-03 03:04:10|679.78|670.68|679.78|670.68|679.78|670.68|679.77|670.67|9
1656817460000|2022-07-03 03:04:20|679.81|670.71|679.81|670.71|679.81|670.71|679.79|670.69|11
1656817470000|2022-07-03 03:04:30|679.8|670.7|679.81|670.71|679.81|670.71|679.79|670.69|6
1656817480000|2022-07-03 03:04:40|679.8|670.7|679.81|670.71|679.82|670.72|679.8|670.7|3
1656817490000|2022-07-03 03:04:50|679.82|670.72|679.83|670.73|679.83|670.73|679.81|670.71|6
1656817500000|2022-07-03 03:05:00|679.82|670.72|679.64|670.54|679.84|670.74|679.61|670.51|14
1656817510000|2022-07-03 03:05:10|679.62|670.52|679.6|670.5|679.66|670.56|679.6|670.5|8
1656817520000|2022-07-03 03:05:20|679.7|670.6|679.73|670.63|679.73|670.63|679.7|670.6|2
1656817530000|2022-07-03 03:05:30|679.74|670.64|679.78|670.68|679.8|670.7|679.72|670.62|8
1656817540000|2022-07-03 03:05:40|679.69|670.59|679.69|670.59|679.69|670.59|679.69|670.59|1
1656817550000|2022-07-03 03:05:50|679.71|670.61|679.75|670.65|679.76|670.66|679.7|670.6|9
1656817560000|2022-07-03 03:06:00|679.76|670.66|679.75|670.65|679.76|670.66|679.75|670.65|4
1656817570000|2022-07-03 03:06:10|679.76|670.66|679.75|670.65|679.76|670.66|679.75|670.65|6
1656817580000|2022-07-03 03:06:20|679.76|670.66|679.79|670.69|679.81|670.71|679.76|670.66|5
1656817590000|2022-07-03 03:06:30|679.8|670.7|679.8|670.7|679.8|670.7|679.79|670.69|3
1656817600000|2022-07-03 03:06:40|679.81|670.71|679.85|670.75|679.89|670.79|679.81|670.71|16
1656817610000|2022-07-03 03:06:50|679.84|670.74|679.87|670.77|679.87|670.77|679.84|670.74|5
1656817620000|2022-07-03 03:07:00|679.94|670.84|679.98|670.88|679.98|670.88|679.94|670.84|6
1656817630000|2022-07-03 03:07:10|679.95|670.85|679.98|670.88|679.99|670.89|679.95|670.85|8
1656817640000|2022-07-03 03:07:20|679.95|670.85|679.9|670.8|679.95|670.85|679.9|670.8|10
1656817650000|2022-07-03 03:07:30|679.91|670.81|679.83|670.73|679.91|670.81|679.83|670.73|11
1656817660000|2022-07-03 03:07:40|679.82|670.72|679.82|670.72|679.83|670.73|679.82|670.72|9
1656817670000|2022-07-03 03:07:50|679.83|670.73|679.83|670.73|679.83|670.73|679.82|670.72|5
1656817680000|2022-07-03 03:08:00|679.81|670.71|679.9|670.8|680|670.9|679.81|670.71|12
1656817700000|2022-07-03 03:08:20|679.92|670.82|680|670.9|680|670.9|679.92|670.82|3
1656817710000|2022-07-03 03:08:30|680.03|670.93|680.03|670.93|680.03|670.93|680.02|670.92|11
1656817740000|2022-07-03 03:09:00|679.95|670.85|679.95|670.85|679.96|670.86|679.95|670.85|3
1656817750000|2022-07-03 03:09:10|679.96|670.86|680.3|671.2|680.37|671.27|679.96|670.86|13
1656817770000|2022-07-03 03:09:30|680.36|671.26|680.39|671.29|680.39|671.29|680.36|671.26|2
1656817780000|2022-07-03 03:09:40|680.37|671.27|680.7|671.6|680.7|671.6|680.37|671.27|5
1656817790000|2022-07-03 03:09:50|680.73|671.63|680.62|671.52|680.73|671.63|680.62|671.52|11
1656817800000|2022-07-03 03:10:00|680.64|671.54|680.74|671.64|680.74|671.64|680.64|671.54|3
1656817820000|2022-07-03 03:10:20|680.75|671.65|680.75|671.65|680.76|671.66|680.74|671.64|5
1656817830000|2022-07-03 03:10:30|680.78|671.68|680.81|671.71|680.81|671.71|680.78|671.68|5
1656817840000|2022-07-03 03:10:40|680.8|671.7|680.87|671.77|680.87|671.77|680.79|671.69|13
1656817850000|2022-07-03 03:10:50|680.85|671.75|680.8|671.7|680.85|671.75|680.8|671.7|3
1656817860000|2022-07-03 03:11:00|680.81|671.71|680.85|671.75|680.85|671.75|680.69|671.59|5
1656817870000|2022-07-03 03:11:10|680.86|671.76|680.7|671.6|680.87|671.77|680.7|671.6|3
1656817880000|2022-07-03 03:11:20|680.72|671.62|680.72|671.62|680.72|671.62|680.72|671.62|1
1656817890000|2022-07-03 03:11:30|680.78|671.68|680.78|671.68|680.78|671.68|680.78|671.68|1
1656817900000|2022-07-03 03:11:40|680.76|671.66|680.76|671.66|680.76|671.66|680.75|671.65|7
1656817910000|2022-07-03 03:11:50|680.75|671.65|680.76|671.66|680.76|671.66|680.75|671.65|4
1656817920000|2022-07-03 03:12:00|680.75|671.65|680.75|671.65|680.75|671.65|680.75|671.65|1
1656817930000|2022-07-03 03:12:10|680.74|671.64|680.7|671.6|680.74|671.64|680.7|671.6|2
1656817940000|2022-07-03 03:12:20|680.71|671.61|680.68|671.58|680.71|671.61|680.68|671.58|3
1656817950000|2022-07-03 03:12:30|680.67|671.57|680.63|671.53|680.68|671.58|680.63|671.53|10
1656817960000|2022-07-03 03:12:40|680.69|671.59|680.64|671.54|680.69|671.59|680.64|671.54|2
1656817970000|2022-07-03 03:12:50|680.61|671.51|680.64|671.54|680.64|671.54|680.61|671.51|4
1656817980000|2022-07-03 03:13:00|680.62|671.52|680.62|671.52|680.62|671.52|680.57|671.47|5
1656817990000|2022-07-03 03:13:10|680.63|671.53|680.62|671.52|680.63|671.53|680.62|671.52|2
1656818000000|2022-07-03 03:13:20|680.63|671.53|680.62|671.52|680.63|671.53|680.6|671.5|8
1656818010000|2022-07-03 03:13:30|680.6|671.5|680.6|671.5|680.63|671.53|680.6|671.5|7
1656818020000|2022-07-03 03:13:40|680.63|671.53|680.62|671.52|680.63|671.53|680.6|671.5|20
1656818030000|2022-07-03 03:13:50|680.6|671.5|679.8|670.7|680.63|671.53|679.8|670.7|19
1656818040000|2022-07-03 03:14:00|679.78|670.68|679.68|670.58|679.78|670.68|679.68|670.58|4
1656818050000|2022-07-03 03:14:10|679.67|670.57|679.54|670.44|679.68|670.58|679.54|670.44|9
1656818060000|2022-07-03 03:14:20|679.51|670.41|678.86|669.76|679.51|670.41|678.84|669.74|11
1656818070000|2022-07-03 03:14:30|678.88|669.78|678.91|669.81|678.93|669.83|678.84|669.74|11
1656818080000|2022-07-03 03:14:40|678.89|669.79|678.84|669.74|678.91|669.81|678.84|669.74|13
1656818090000|2022-07-03 03:14:50|678.83|669.73|678.76|669.66|678.83|669.73|678.76|669.66|8
1656818100000|2022-07-03 03:15:00|678.77|669.67|678.71|669.61|678.78|669.68|678.69|669.59|8
1656818110000|2022-07-03 03:15:10|678.74|669.64|678.8|669.7|678.82|669.72|678.74|669.64|7
1656818120000|2022-07-03 03:15:20|678.82|669.72|679.67|670.57|679.71|670.61|678.78|669.68|20
1656818130000|2022-07-03 03:15:30|679.71|670.61|680.41|671.31|680.46|671.36|679.71|670.61|16
1656818140000|2022-07-03 03:15:40|680.61|671.51|680.59|671.49|680.61|671.51|680.54|671.44|8
1656818150000|2022-07-03 03:15:50|680.57|671.47|680.57|671.47|680.59|671.49|680.57|671.47|5
1656818160000|2022-07-03 03:16:00|680.59|671.49|680.4|671.3|680.59|671.49|680.4|671.3|6
1656818170000|2022-07-03 03:16:10|680.43|671.33|680.46|671.36|680.46|671.36|680.4|671.3|4
1656818190000|2022-07-03 03:16:30|680.49|671.39|680.59|671.49|680.59|671.49|680.49|671.39|6
1656818200000|2022-07-03 03:16:40|680.58|671.48|680.59|671.49|680.59|671.49|680.58|671.48|2
1656818210000|2022-07-03 03:16:50|680.58|671.48|680.58|671.48|680.59|671.49|680.52|671.42|8
1656818220000|2022-07-03 03:17:00|680.55|671.45|680.55|671.45|680.55|671.45|680.55|671.45|1
1656818230000|2022-07-03 03:17:10|680.44|671.34|680.58|671.48|680.58|671.48|680.41|671.31|7
1656818240000|2022-07-03 03:17:20|680.57|671.47|680.38|671.28|680.57|671.47|680.38|671.28|7
1656818250000|2022-07-03 03:17:30|680.37|671.27|680.38|671.28|680.38|671.28|680.37|671.27|2
1656818260000|2022-07-03 03:17:40|680.39|671.29|680.39|671.29|680.39|671.29|680.39|671.29|1
1656818270000|2022-07-03 03:17:50|680.49|671.39|680.41|671.31|680.49|671.39|680.39|671.29|7
1656818280000|2022-07-03 03:18:00|680.45|671.35|680.45|671.35|680.45|671.35|680.44|671.34|3
1656818290000|2022-07-03 03:18:10|680.57|671.47|680.65|671.55|680.65|671.55|680.57|671.47|3
1656818300000|2022-07-03 03:18:20|680.66|671.56|680.72|671.62|680.72|671.62|680.64|671.54|7
1656818310000|2022-07-03 03:18:30|680.74|671.64|680.87|671.77|680.92|671.82|680.74|671.64|9
1656818320000|2022-07-03 03:18:40|680.85|671.75|680.83|671.73|680.87|671.77|680.81|671.71|7
1656818330000|2022-07-03 03:18:50|680.84|671.74|680.88|671.78|680.88|671.78|680.84|671.74|3
1656818340000|2022-07-03 03:19:00|680.89|671.79|680.89|671.79|680.89|671.79|680.89|671.79|1
1656818370000|2022-07-03 03:19:30|680.84|671.74|680.84|671.74|680.85|671.75|680.84|671.74|3
1656818380000|2022-07-03 03:19:40|680.85|671.75|680.82|671.72|680.85|671.75|680.82|671.72|3
1656818390000|2022-07-03 03:19:50|680.81|671.71|680.83|671.73|680.84|671.74|680.81|671.71|10
1656818400000|2022-07-03 03:20:00|680.82|671.72|680.83|671.73|680.83|671.73|680.82|671.72|2
1656818420000|2022-07-03 03:20:20|680.81|671.71|680.77|671.67|680.81|671.71|680.77|671.67|2
1656818430000|2022-07-03 03:20:30|680.76|671.66|680.68|671.58|680.76|671.66|680.68|671.58|6
1656818440000|2022-07-03 03:20:40|680.7|671.6|680.7|671.6|680.7|671.6|680.7|671.6|1
1656818450000|2022-07-03 03:20:50|680.68|671.58|680.71|671.61|680.72|671.62|680.68|671.58|5
1656818460000|2022-07-03 03:21:00|680.67|671.57|680.72|671.62|680.72|671.62|680.67|671.57|4
1656818470000|2022-07-03 03:21:10|680.73|671.63|680.78|671.68|680.81|671.71|680.73|671.63|5
1656818480000|2022-07-03 03:21:20|680.77|671.67|680.69|671.59|680.79|671.69|680.69|671.59|7
1656818490000|2022-07-03 03:21:30|680.71|671.61|680.69|671.59|680.81|671.71|680.69|671.59|6
1656818500000|2022-07-03 03:21:40|680.7|671.6|680.69|671.59|680.7|671.6|680.69|671.59|2
1656818510000|2022-07-03 03:21:50|680.64|671.54|680.63|671.53|680.71|671.61|680.62|671.52|10
1656818520000|2022-07-03 03:22:00|680.64|671.54|680.68|671.58|680.71|671.61|680.64|671.54|9
1656818530000|2022-07-03 03:22:10|680.67|671.57|680.65|671.55|680.67|671.57|680.65|671.55|2
1656818540000|2022-07-03 03:22:20|680.63|671.53|680.63|671.53|680.63|671.53|680.61|671.51|5
1656818550000|2022-07-03 03:22:30|680.66|671.56|680.75|671.65|680.75|671.65|680.66|671.56|5
1656818560000|2022-07-03 03:22:40|680.74|671.64|680.67|671.57|680.76|671.66|680.67|671.57|13
1656818580000|2022-07-03 03:23:00|680.66|671.56|680.69|671.59|680.71|671.61|680.63|671.53|15
1656818590000|2022-07-03 03:23:10|680.7|671.6|680.69|671.59|680.7|671.6|680.69|671.59|2
1656818600000|2022-07-03 03:23:20|680.7|671.6|680.7|671.6|680.7|671.6|680.69|671.59|5
1656818620000|2022-07-03 03:23:40|680.72|671.62|680.77|671.67|680.78|671.68|680.72|671.62|5
1656818640000|2022-07-03 03:24:00|680.78|671.68|680.77|671.67|680.78|671.68|680.77|671.67|4
1656818660000|2022-07-03 03:24:20|680.76|671.66|680.61|671.51|680.76|671.66|680.61|671.51|7
1656818670000|2022-07-03 03:24:30|680.63|671.53|680.56|671.46|680.63|671.53|680.56|671.46|5
1656818690000|2022-07-03 03:24:50|680.52|671.42|680.52|671.42|680.52|671.42|680.52|671.42|1
1656818700000|2022-07-03 03:25:00|680.53|671.43|680.56|671.46|680.57|671.47|680.53|671.43|4
1656818710000|2022-07-03 03:25:10|680.6|671.5|680.6|671.5|680.6|671.5|680.6|671.5|1
1656818720000|2022-07-03 03:25:20|680.61|671.51|680.61|671.51|680.68|671.58|680.61|671.51|6
1656818730000|2022-07-03 03:25:30|680.62|671.52|680.62|671.52|680.65|671.55|680.61|671.51|5
1656818750000|2022-07-03 03:25:50|680.61|671.51|680.65|671.55|680.68|671.58|680.61|671.51|5
1656818770000|2022-07-03 03:26:10|680.61|671.51|680.62|671.52|680.63|671.53|680.61|671.51|3
1656818780000|2022-07-03 03:26:20|680.59|671.49|680.59|671.49|680.59|671.49|680.59|671.49|1
1656818790000|2022-07-03 03:26:30|680.56|671.46|680.59|671.49|680.6|671.5|680.56|671.46|3
1656818800000|2022-07-03 03:26:40|680.6|671.5|680.56|671.46|680.62|671.52|680.56|671.46|5
1656818810000|2022-07-03 03:26:50|680.57|671.47|680.57|671.47|680.57|671.47|680.57|671.47|1
1656818820000|2022-07-03 03:27:00|680.6|671.5|680.6|671.5|680.6|671.5|680.59|671.49|3
1656818840000|2022-07-03 03:27:20|680.59|671.49|680.72|671.62|680.72|671.62|680.56|671.46|5
1656818860000|2022-07-03 03:27:40|680.56|671.46|680.56|671.46|680.56|671.46|680.56|671.46|1
1656818870000|2022-07-03 03:27:50|680.57|671.47|680.77|671.67|680.78|671.68|680.57|671.47|9
1656818880000|2022-07-03 03:28:00|680.78|671.68|680.71|671.61|680.82|671.72|680.71|671.61|9
1656818890000|2022-07-03 03:28:10|680.67|671.57|680.66|671.56|680.67|671.57|680.64|671.54|4
1656818900000|2022-07-03 03:28:20|680.65|671.55|680.68|671.58|680.68|671.58|680.65|671.55|5
1656818910000|2022-07-03 03:28:30|680.65|671.55|679.95|670.85|680.65|671.55|679.93|670.83|11
1656818920000|2022-07-03 03:28:40|679.97|670.87|679.97|670.87|679.97|670.87|679.97|670.87|1
1656818930000|2022-07-03 03:28:50|679.87|670.77|679.76|670.66|679.87|670.77|679.74|670.64|7
1656818940000|2022-07-03 03:29:00|679.75|670.65|679.74|670.64|679.75|670.65|679.74|670.64|2
1656818950000|2022-07-03 03:29:10|679.76|670.66|679.74|670.64|679.79|670.69|679.74|670.64|10
1656818960000|2022-07-03 03:29:20|679.76|670.66|679.74|670.64|679.76|670.66|679.74|670.64|2
1656818970000|2022-07-03 03:29:30|679.76|670.66|679.82|670.72|679.84|670.74|679.76|670.66|3
1656818980000|2022-07-03 03:29:40|679.84|670.74|679.76|670.66|679.86|670.76|679.76|670.66|6
1656818990000|2022-07-03 03:29:50|679.77|670.67|679.81|670.71|679.81|670.71|679.77|670.67|6
1656819000000|2022-07-03 03:30:00|679.84|670.74|679.77|670.67|679.84|670.74|679.73|670.63|16
1656819010000|2022-07-03 03:30:10|679.75|670.65|679.8|670.7|679.87|670.77|679.75|670.65|19
1656819020000|2022-07-03 03:30:20|679.79|670.69|679.75|670.65|679.79|670.69|679.73|670.63|8
1656819040000|2022-07-03 03:30:40|679.76|670.66|679.74|670.64|679.76|670.66|679.73|670.63|4
1656819050000|2022-07-03 03:30:50|679.76|670.66|679.89|670.79|679.89|670.79|679.76|670.66|6
1656819060000|2022-07-03 03:31:00|679.9|670.8|679.9|670.8|679.9|670.8|679.89|670.79|5
1656819070000|2022-07-03 03:31:10|679.89|670.79|679.9|670.8|679.9|670.8|679.86|670.76|9
1656819080000|2022-07-03 03:31:20|679.89|670.79|679.89|670.79|679.9|670.8|679.89|670.79|5
1656819090000|2022-07-03 03:31:30|679.87|670.77|679.89|670.79|679.89|670.79|679.86|670.76|4
1656819100000|2022-07-03 03:31:40|679.87|670.77|679.87|670.77|679.89|670.79|679.86|670.76|6
1656819110000|2022-07-03 03:31:50|679.89|670.79|679.86|670.76|679.89|670.79|679.86|670.76|10
1656819120000|2022-07-03 03:32:00|679.87|670.77|679.89|670.79|679.89|670.79|679.87|670.77|2
1656819140000|2022-07-03 03:32:20|679.87|670.77|679.86|670.76|679.87|670.77|679.86|670.76|2
1656819150000|2022-07-03 03:32:30|679.87|670.77|679.89|670.79|679.89|670.79|679.87|670.77|6
1656819160000|2022-07-03 03:32:40|679.9|670.8|680.01|670.91|680.04|670.94|679.89|670.79|10
1656819170000|2022-07-03 03:32:50|679.97|670.87|680.02|670.92|680.02|670.92|679.96|670.86|6
1656819180000|2022-07-03 03:33:00|679.97|670.87|679.95|670.85|679.97|670.87|679.95|670.85|3
1656819190000|2022-07-03 03:33:10|680.26|671.16|680.72|671.62|680.75|671.65|680.26|671.16|14
1656819200000|2022-07-03 03:33:20|680.75|671.65|680.73|671.63|680.75|671.65|680.66|671.56|10
1656819210000|2022-07-03 03:33:30|680.76|671.66|680.78|671.68|680.81|671.71|680.76|671.66|4
1656819220000|2022-07-03 03:33:40|680.81|671.71|680.79|671.69|680.83|671.73|680.79|671.69|10
1656819230000|2022-07-03 03:33:50|680.78|671.68|680.79|671.69|680.81|671.71|680.78|671.68|6
1656819240000|2022-07-03 03:34:00|680.81|671.71|680.81|671.71|680.81|671.71|680.79|671.69|7
1656819250000|2022-07-03 03:34:10|680.82|671.72|680.81|671.71|680.82|671.72|680.81|671.71|2
1656819260000|2022-07-03 03:34:20|680.82|671.72|680.93|671.83|680.95|671.85|680.8|671.7|8
1656819270000|2022-07-03 03:34:30|680.95|671.85|680.94|671.84|680.95|671.85|680.88|671.78|13
1656819280000|2022-07-03 03:34:40|680.87|671.77|680.81|671.71|680.87|671.77|680.78|671.68|11
1656819300000|2022-07-03 03:35:00|680.78|671.68|680.81|671.71|680.81|671.71|680.74|671.64|5
1656819310000|2022-07-03 03:35:10|680.8|671.7|680.81|671.71|680.81|671.71|680.8|671.7|2
1656819320000|2022-07-03 03:35:20|680.82|671.72|680.81|671.71|680.82|671.72|680.81|671.71|4
1656819330000|2022-07-03 03:35:30|680.82|671.72|680.9|671.8|680.91|671.81|680.82|671.72|7
1656819340000|2022-07-03 03:35:40|680.91|671.81|680.87|671.77|680.91|671.81|680.87|671.77|7
1656819350000|2022-07-03 03:35:50|680.86|671.76|680.86|671.76|680.87|671.77|680.86|671.76|5
1656819360000|2022-07-03 03:36:00|680.87|671.77|680.89|671.79|680.89|671.79|680.87|671.77|2
1656819400000|2022-07-03 03:36:40|680.96|671.86|680.89|671.79|680.96|671.86|680.89|671.79|2
1656819410000|2022-07-03 03:36:50|680.9|671.8|680.89|671.79|680.9|671.8|680.89|671.79|2
1656819420000|2022-07-03 03:37:00|680.9|671.8|680.9|671.8|680.9|671.8|680.89|671.79|5
1656819430000|2022-07-03 03:37:10|680.89|671.79|681.71|672.61|681.71|672.61|680.89|671.79|20
1656819440000|2022-07-03 03:37:20|681.72|672.62|681.76|672.66|681.8|672.7|681.66|672.56|12
1656819450000|2022-07-03 03:37:30|681.8|672.7|681.87|672.77|681.87|672.77|681.79|672.69|5
1656819460000|2022-07-03 03:37:40|681.86|672.76|681.73|672.63|681.86|672.76|681.73|672.63|6
1656819470000|2022-07-03 03:37:50|681.7|672.6|681.7|672.6|681.7|672.6|681.7|672.6|1
1656819480000|2022-07-03 03:38:00|681.74|672.64|681.8|672.7|681.8|672.7|681.74|672.64|6
1656819510000|2022-07-03 03:38:30|681.81|672.71|681.81|672.71|681.81|672.71|681.81|672.71|1
1656819530000|2022-07-03 03:38:50|681.79|672.69|681.8|672.7|681.8|672.7|681.79|672.69|2
1656819540000|2022-07-03 03:39:00|681.81|672.71|681.82|672.72|681.82|672.72|681.81|672.71|2
1656819550000|2022-07-03 03:39:10|681.81|672.71|681.95|672.85|681.95|672.85|681.81|672.71|5
1656819560000|2022-07-03 03:39:20|681.93|672.83|681.92|672.82|681.93|672.83|681.92|672.82|2
1656819570000|2022-07-03 03:39:30|681.93|672.83|681.95|672.85|682.03|672.93|681.92|672.82|15
1656819580000|2022-07-03 03:39:40|681.92|672.82|681.95|672.85|681.95|672.85|681.92|672.82|2
1656819590000|2022-07-03 03:39:50|681.92|672.82|682.07|672.97|682.07|672.97|681.92|672.82|6
1656819600000|2022-07-03 03:40:00|682.03|672.93|682.03|672.93|682.03|672.93|681.97|672.87|5
1656819610000|2022-07-03 03:40:10|682.04|672.94|681.99|672.89|682.11|673.01|681.97|672.87|11
1656819620000|2022-07-03 03:40:20|681.98|672.88|681.98|672.88|682.05|672.95|681.95|672.85|16
1656819630000|2022-07-03 03:40:30|681.97|672.87|681.99|672.89|681.99|672.89|681.97|672.87|4
1656819640000|2022-07-03 03:40:40|681.98|672.88|681.98|672.88|681.98|672.88|681.98|672.88|1
1656819650000|2022-07-03 03:40:50|682.09|672.99|682.2|673.1|682.22|673.12|682.08|672.98|10
1656819660000|2022-07-03 03:41:00|682.4|673.3|682.51|673.41|682.53|673.43|682.4|673.3|11
1656819670000|2022-07-03 03:41:10|682.62|673.52|682.75|673.65|682.77|673.67|682.51|673.41|14
1656819680000|2022-07-03 03:41:20|682.74|673.64|682.82|673.72|682.84|673.74|682.74|673.64|8
1656819690000|2022-07-03 03:41:30|682.81|673.71|682.82|673.72|682.82|673.72|682.81|673.71|2
1656819700000|2022-07-03 03:41:40|682.81|673.71|682.85|673.75|682.86|673.76|682.81|673.71|11
1656819710000|2022-07-03 03:41:50|682.86|673.76|683.41|674.31|683.41|674.31|682.86|673.76|15
1656819720000|2022-07-03 03:42:00|683.44|674.34|683.5|674.4|683.59|674.49|683.44|674.34|6
1656819730000|2022-07-03 03:42:10|683.55|674.45|683.5|674.4|683.55|674.45|683.46|674.36|6
1656819740000|2022-07-03 03:42:20|683.45|674.35|683.5|674.4|683.5|674.4|683.45|674.35|2
1656819750000|2022-07-03 03:42:30|683.45|674.35|683.45|674.35|683.5|674.4|683.45|674.35|3
1656819760000|2022-07-03 03:42:40|683.5|674.4|683.42|674.32|683.5|674.4|683.42|674.32|3
1656819770000|2022-07-03 03:42:50|683.38|674.28|682.77|673.67|683.38|674.28|682.77|673.67|9
1656819780000|2022-07-03 03:43:00|682.79|673.69|682.63|673.53|682.79|673.69|682.61|673.51|8
1656819790000|2022-07-03 03:43:10|682.61|673.51|682.65|673.55|682.65|673.55|682.61|673.51|2
1656819800000|2022-07-03 03:43:20|682.67|673.57|682.85|673.75|682.85|673.75|682.58|673.48|14
1656819810000|2022-07-03 03:43:30|682.83|673.73|683.04|673.94|683.04|673.94|682.74|673.64|24
1656819820000|2022-07-03 03:43:40|683.32|674.22|683.28|674.18|683.38|674.28|683.26|674.16|20
1656819830000|2022-07-03 03:43:50|683.31|674.21|683.31|674.21|683.31|674.21|683.28|674.18|7
1656819840000|2022-07-03 03:44:00|683.32|674.22|683.41|674.31|683.41|674.31|683.29|674.19|13
1656819850000|2022-07-03 03:44:10|683.38|674.28|683.38|674.28|683.47|674.37|683.38|674.28|5
1656819860000|2022-07-03 03:44:20|683.48|674.38|683.6|674.5|683.6|674.5|683.48|674.38|8
1656819870000|2022-07-03 03:44:30|683.54|674.44|683.45|674.35|683.54|674.44|683.45|674.35|6
1656819890000|2022-07-03 03:44:50|683.43|674.33|683.43|674.33|683.43|674.33|683.43|674.33|1
1656819900000|2022-07-03 03:45:00|683.53|674.43|683.53|674.43|683.53|674.43|683.53|674.43|1
1656819910000|2022-07-03 03:45:10|683.54|674.44|683.58|674.48|683.6|674.5|683.52|674.42|9
1656819920000|2022-07-03 03:45:20|683.59|674.49|683.64|674.54|683.64|674.54|683.59|674.49|2
1656819930000|2022-07-03 03:45:30|683.66|674.56|683.68|674.58|683.71|674.61|683.66|674.56|5
1656819950000|2022-07-03 03:45:50|683.67|674.57|683.65|674.55|683.67|674.57|683.61|674.51|8
1656819960000|2022-07-03 03:46:00|683.63|674.53|683.66|674.56|683.7|674.6|683.6|674.5|8
1656819970000|2022-07-03 03:46:10|683.63|674.53|683.63|674.53|683.63|674.53|683.63|674.53|1
1656819980000|2022-07-03 03:46:20|683.64|674.54|682.85|673.75|683.64|674.54|682.85|673.75|9
1656819990000|2022-07-03 03:46:30|682.8|673.7|682.77|673.67|682.84|673.74|682.77|673.67|9
1656820000000|2022-07-03 03:46:40|682.74|673.64|682.39|673.29|682.76|673.66|682.01|672.91|21
1656820010000|2022-07-03 03:46:50|682.37|673.27|682.04|672.94|682.37|673.27|682.01|672.91|11
1656820020000|2022-07-03 03:47:00|682.05|672.95|682.6|673.5|682.6|673.5|682.05|672.95|14
1656820030000|2022-07-03 03:47:10|682.64|673.54|682.7|673.6|682.7|673.6|682.6|673.5|12
1656820040000|2022-07-03 03:47:20|682.69|673.59|682.73|673.63|682.9|673.8|682.69|673.59|6
1656820050000|2022-07-03 03:47:30|682.69|673.59|682.66|673.56|682.76|673.66|682.66|673.56|9
1656820060000|2022-07-03 03:47:40|682.65|673.55|682.69|673.59|682.69|673.59|682.64|673.54|5
1656820070000|2022-07-03 03:47:50|682.67|673.57|682.6|673.5|682.67|673.57|682.6|673.5|3
1656820080000|2022-07-03 03:48:00|682.63|673.53|682.6|673.5|682.63|673.53|682.6|673.5|2
1656820090000|2022-07-03 03:48:10|682.62|673.52|682.66|673.56|682.68|673.58|682.61|673.51|5
1656820100000|2022-07-03 03:48:20|682.67|673.57|682.61|673.51|682.67|673.57|682.61|673.51|3
1656820110000|2022-07-03 03:48:30|682.66|673.56|682.82|673.72|682.89|673.79|682.66|673.56|13
1656820120000|2022-07-03 03:48:40|682.81|673.71|682.79|673.69|682.81|673.71|682.79|673.69|3
1656820130000|2022-07-03 03:48:50|682.8|673.7|682.87|673.77|682.94|673.84|682.8|673.7|17
1656820140000|2022-07-03 03:49:00|682.86|673.76|682.83|673.73|682.86|673.76|682.83|673.73|2
1656820160000|2022-07-03 03:49:20|682.82|673.72|682.78|673.68|682.84|673.74|682.76|673.66|8
1656820180000|2022-07-03 03:49:40|682.82|673.72|682.82|673.72|682.82|673.72|682.82|673.72|1
1656820190000|2022-07-03 03:49:50|682.83|673.73|682.93|673.83|682.95|673.85|682.83|673.73|9
1656820200000|2022-07-03 03:50:00|682.94|673.84|682.96|673.86|682.96|673.86|682.93|673.83|3
1656820210000|2022-07-03 03:50:10|682.97|673.87|682.97|673.87|682.97|673.87|682.97|673.87|1
1656820220000|2022-07-03 03:50:20|682.96|673.86|682.9|673.8|682.96|673.86|682.89|673.79|7
1656820240000|2022-07-03 03:50:40|682.92|673.82|682.9|673.8|682.92|673.82|682.9|673.8|2
1656820250000|2022-07-03 03:50:50|682.86|673.76|682.85|673.75|682.92|673.82|682.85|673.75|4
1656820260000|2022-07-03 03:51:00|682.86|673.76|682.86|673.76|682.88|673.78|682.85|673.75|4
1656820270000|2022-07-03 03:51:10|682.88|673.78|682.86|673.76|682.88|673.78|682.86|673.76|2
1656820310000|2022-07-03 03:51:50|682.85|673.75|682.86|673.76|682.86|673.76|682.85|673.75|2
1656820320000|2022-07-03 03:52:00|682.88|673.78|682.88|673.78|682.88|673.78|682.88|673.78|1
1656820350000|2022-07-03 03:52:30|682.92|673.82|682.91|673.81|682.96|673.86|682.91|673.81|6
1656820360000|2022-07-03 03:52:40|682.92|673.82|682.92|673.82|682.92|673.82|682.92|673.82|1
1656820370000|2022-07-03 03:52:50|682.91|673.81|682.91|673.81|682.91|673.81|682.91|673.81|1
1656820380000|2022-07-03 03:53:00|682.96|673.86|682.92|673.82|682.96|673.86|682.92|673.82|2
1656820400000|2022-07-03 03:53:20|682.96|673.86|682.92|673.82|682.96|673.86|682.92|673.82|2
1656820410000|2022-07-03 03:53:30|682.91|673.81|682.92|673.82|682.95|673.85|682.91|673.81|4
1656820420000|2022-07-03 03:53:40|682.95|673.85|683.52|674.42|683.54|674.44|682.92|673.82|7
1656820430000|2022-07-03 03:53:50|683.49|674.39|683.49|674.39|683.49|674.39|683.49|674.39|1
1656820440000|2022-07-03 03:54:00|683.78|674.68|683.78|674.68|683.78|674.68|683.78|674.68|1
1656820460000|2022-07-03 03:54:20|683.77|674.67|683.65|674.55|683.78|674.68|683.65|674.55|6
1656820470000|2022-07-03 03:54:30|683.64|674.54|683|673.9|683.64|674.54|683|673.9|8
1656820490000|2022-07-03 03:54:50|683.04|673.94|683.06|673.96|683.06|673.96|683|673.9|7
1656820500000|2022-07-03 03:55:00|683.05|673.95|682.92|673.82|683.07|673.97|682.92|673.82|7
1656820510000|2022-07-03 03:55:10|682.96|673.86|682.96|673.86|682.97|673.87|682.96|673.86|3
1656820520000|2022-07-03 03:55:20|682.98|673.88|682.98|673.88|682.98|673.88|682.97|673.87|3
1656820530000|2022-07-03 03:55:30|682.97|673.87|682.9|673.8|682.97|673.87|682.9|673.8|6
1656820540000|2022-07-03 03:55:40|682.89|673.79|682.88|673.78|682.89|673.79|682.87|673.77|3
1656820550000|2022-07-03 03:55:50|682.89|673.79|682.83|673.73|682.89|673.79|682.83|673.73|3
1656820560000|2022-07-03 03:56:00|682.81|673.71|682.83|673.73|682.83|673.73|682.81|673.71|3
1656820570000|2022-07-03 03:56:10|682.82|673.72|682.82|673.72|682.82|673.72|682.82|673.72|1
1656820590000|2022-07-03 03:56:30|682.83|673.73|682.83|673.73|682.83|673.73|682.83|673.73|1
1656820600000|2022-07-03 03:56:40|682.81|673.71|682.76|673.66|682.81|673.71|682.76|673.66|3
1656820610000|2022-07-03 03:56:50|682.79|673.69|682.8|673.7|682.83|673.73|682.79|673.69|3
1656820620000|2022-07-03 03:57:00|682.83|673.73|683.05|673.95|683.05|673.95|682.83|673.73|6
1656820630000|2022-07-03 03:57:10|683.06|673.96|683.06|673.96|683.06|673.96|683.06|673.96|1
1656820640000|2022-07-03 03:57:20|683.09|673.99|683.32|674.22|683.36|674.26|683.08|673.98|6
1656820650000|2022-07-03 03:57:30|683.36|674.26|683.45|674.35|683.45|674.35|683.35|674.25|4
1656820660000|2022-07-03 03:57:40|683.58|674.48|683.53|674.43|683.63|674.53|683.53|674.43|7
1656820670000|2022-07-03 03:57:50|683.61|674.51|683.53|674.43|683.61|674.51|683.53|674.43|2
1656820680000|2022-07-03 03:58:00|683.66|674.56|683.71|674.61|683.73|674.63|683.66|674.56|5
1656820690000|2022-07-03 03:58:10|683.7|674.6|683.7|674.6|683.7|674.6|683.7|674.6|1
1656820700000|2022-07-03 03:58:20|683.68|674.58|683.66|674.56|683.68|674.58|683.66|674.56|3
1656820710000|2022-07-03 03:58:30|683.67|674.57|683.61|674.51|683.67|674.57|683.61|674.51|3
1656820720000|2022-07-03 03:58:40|683.57|674.47|683.65|674.55|683.65|674.55|683.57|674.47|3
1656820730000|2022-07-03 03:58:50|683.6|674.5|683.61|674.51|683.61|674.51|683.6|674.5|2
1656820740000|2022-07-03 03:59:00|683.58|674.48|683.64|674.54|683.64|674.54|683.58|674.48|6
1656820750000|2022-07-03 03:59:10|683.58|674.48|682.89|673.79|683.58|674.48|682.89|673.79|13
1656820760000|2022-07-03 03:59:20|682.88|673.78|682.89|673.79|682.89|673.79|682.88|673.78|4
1656820770000|2022-07-03 03:59:30|682.88|673.78|682.69|673.59|682.88|673.78|682.69|673.59|9
1656820780000|2022-07-03 03:59:40|682.68|673.58|682.68|673.58|682.68|673.58|682.68|673.58|1
1656820790000|2022-07-03 03:59:50|682.65|673.55|682.57|673.47|682.65|673.55|682.57|673.47|3
1656820800000|2022-07-03 04:00:00|682.62|673.52|682.55|673.45|682.63|673.53|682.51|673.41|9
1656820810000|2022-07-03 04:00:10|682.57|673.47|683.3|674.2|683.31|674.21|682.5|673.4|24
1656820820000|2022-07-03 04:00:20|683.29|674.19|682.92|673.82|683.29|674.19|682.89|673.79|14
1656820830000|2022-07-03 04:00:30|682.9|673.8|682.88|673.78|682.92|673.82|682.88|673.78|4
1656820860000|2022-07-03 04:01:00|682.91|673.81|682.89|673.79|682.92|673.82|682.89|673.79|3
1656820870000|2022-07-03 04:01:10|682.88|673.78|682.88|673.78|682.88|673.78|682.88|673.78|1
1656820890000|2022-07-03 04:01:30|682.89|673.79|682.89|673.79|682.89|673.79|682.88|673.78|3
1656820900000|2022-07-03 04:01:40|682.88|673.78|682.88|673.78|682.89|673.79|682.88|673.78|7
1656820910000|2022-07-03 04:01:50|682.89|673.79|682.87|673.77|682.89|673.79|682.87|673.77|3
1656820920000|2022-07-03 04:02:00|682.88|673.78|682.89|673.79|682.9|673.8|682.83|673.73|9
1656820930000|2022-07-03 04:02:10|682.88|673.78|682.84|673.74|682.9|673.8|682.84|673.74|6
1656820940000|2022-07-03 04:02:20|682.85|673.75|682.86|673.76|682.86|673.76|682.83|673.73|7
1656820950000|2022-07-03 04:02:30|682.85|673.75|682.85|673.75|682.85|673.75|682.83|673.73|5
1656820960000|2022-07-03 04:02:40|682.84|673.74|682.85|673.75|682.85|673.75|682.83|673.73|6
1656820970000|2022-07-03 04:02:50|682.87|673.77|683.42|674.32|683.44|674.34|682.86|673.76|8
1656820980000|2022-07-03 04:03:00|683.43|674.33|683.42|674.32|683.43|674.33|683.42|674.32|2
1656820990000|2022-07-03 04:03:10|683.43|674.33|683.38|674.28|683.43|674.33|683.38|674.28|9
1656821000000|2022-07-03 04:03:20|683.42|674.32|683.41|674.31|683.42|674.32|683.41|674.31|8
1656821010000|2022-07-03 04:03:30|683.42|674.32|682.84|673.74|683.46|674.36|682.84|673.74|23
1656821020000|2022-07-03 04:03:40|682.91|673.81|682.93|673.83|682.93|673.83|682.89|673.79|5
1656821040000|2022-07-03 04:04:00|682.91|673.81|683.42|674.32|683.44|674.34|682.91|673.81|14
1656821050000|2022-07-03 04:04:10|683.43|674.33|683.47|674.37|683.47|674.37|683.43|674.33|2
1656821060000|2022-07-03 04:04:20|683.61|674.51|683.61|674.51|683.61|674.51|683.61|674.51|1
1656821070000|2022-07-03 04:04:30|683.65|674.55|683.67|674.57|683.74|674.64|683.65|674.55|7
1656821080000|2022-07-03 04:04:40|683.66|674.56|683.62|674.52|683.7|674.6|683.6|674.5|13
1656821090000|2022-07-03 04:04:50|683.63|674.53|683.67|674.57|683.68|674.58|683.63|674.53|7
1656821100000|2022-07-03 04:05:00|683.74|674.64|683.74|674.64|683.74|674.64|683.74|674.64|1
1656821110000|2022-07-03 04:05:10|683.73|674.63|683.67|674.57|683.73|674.63|683.67|674.57|3
1656821120000|2022-07-03 04:05:20|683.69|674.59|683.7|674.6|683.7|674.6|683.69|674.59|2
1656821130000|2022-07-03 04:05:30|683.69|674.59|683.62|674.52|683.7|674.6|683.62|674.52|6
1656821140000|2022-07-03 04:05:40|683.63|674.53|683.57|674.47|683.65|674.55|683.57|674.47|7
1656821150000|2022-07-03 04:05:50|683.58|674.48|683.5|674.4|683.61|674.51|683.5|674.4|6
1656821160000|2022-07-03 04:06:00|683.49|674.39|683.45|674.35|683.49|674.39|683.45|674.35|2
1656821170000|2022-07-03 04:06:10|683.44|674.34|683.44|674.34|683.45|674.35|683.44|674.34|5
1656821180000|2022-07-03 04:06:20|683.45|674.35|683.44|674.34|683.62|674.52|683.44|674.34|7
1656821190000|2022-07-03 04:06:30|683.45|674.35|683.57|674.47|683.57|674.47|683.45|674.35|6
1656821200000|2022-07-03 04:06:40|683.56|674.46|683.67|674.57|683.67|674.57|683.56|674.46|8
1656821210000|2022-07-03 04:06:50|683.66|674.56|683.72|674.62|683.72|674.62|683.66|674.56|3
1656821220000|2022-07-03 04:07:00|683.7|674.6|683.67|674.57|683.7|674.6|683.67|674.57|9
1656821230000|2022-07-03 04:07:10|683.68|674.58|683.67|674.57|683.68|674.58|683.67|674.57|4
1656821240000|2022-07-03 04:07:20|683.69|674.59|683.67|674.57|683.69|674.59|683.67|674.57|2
1656821250000|2022-07-03 04:07:30|683.66|674.56|683.69|674.59|683.69|674.59|683.66|674.56|3
1656821260000|2022-07-03 04:07:40|683.7|674.6|683.7|674.6|683.7|674.6|683.68|674.58|5
1656821270000|2022-07-03 04:07:50|683.69|674.59|683.69|674.59|683.7|674.6|683.69|674.59|3
1656821280000|2022-07-03 04:08:00|683.7|674.6|683.77|674.67|683.77|674.67|683.68|674.58|10
1656821290000|2022-07-03 04:08:10|683.76|674.66|683.7|674.6|683.76|674.66|683.69|674.59|5
1656821300000|2022-07-03 04:08:20|683.71|674.61|683.72|674.62|683.75|674.65|683.71|674.61|6
1656821310000|2022-07-03 04:08:30|683.71|674.61|683.72|674.62|683.72|674.62|683.7|674.6|5
1656821330000|2022-07-03 04:08:50|683.73|674.63|683.75|674.65|683.76|674.66|683.73|674.63|4
1656821340000|2022-07-03 04:09:00|683.76|674.66|683.75|674.65|683.78|674.68|683.75|674.65|8
1656821350000|2022-07-03 04:09:10|683.69|674.59|683.73|674.63|683.73|674.63|683.69|674.59|5
1656821360000|2022-07-03 04:09:20|683.71|674.61|683.71|674.61|683.71|674.61|683.71|674.61|1
1656821370000|2022-07-03 04:09:30|683.79|674.69|683.79|674.69|683.79|674.69|683.79|674.69|1
1656821380000|2022-07-03 04:09:40|683.71|674.61|683.69|674.59|683.71|674.61|683.69|674.59|2
1656821390000|2022-07-03 04:09:50|683.68|674.58|683.69|674.59|683.69|674.59|683.68|674.58|2
1656821400000|2022-07-03 04:10:00|683.68|674.58|683.68|674.58|683.69|674.59|683.68|674.58|7
1656821410000|2022-07-03 04:10:10|683.69|674.59|683.69|674.59|683.7|674.6|683.69|674.59|5
1656821420000|2022-07-03 04:10:20|683.7|674.6|683.7|674.6|683.7|674.6|683.7|674.6|1
1656821430000|2022-07-03 04:10:30|683.71|674.61|683.75|674.65|683.76|674.66|683.71|674.61|6
1656821440000|2022-07-03 04:10:40|683.76|674.66|683.76|674.66|683.76|674.66|683.76|674.66|1
1656821450000|2022-07-03 04:10:50|683.75|674.65|683.71|674.61|683.75|674.65|683.71|674.61|3
1656821460000|2022-07-03 04:11:00|683.72|674.62|683.69|674.59|683.72|674.62|683.68|674.58|5
1656821510000|2022-07-03 04:11:50|683.7|674.6|683.74|674.64|683.75|674.65|683.7|674.6|5
1656821520000|2022-07-03 04:12:00|683.76|674.66|683.75|674.65|683.76|674.66|683.75|674.65|2
1656821530000|2022-07-03 04:12:10|683.78|674.68|684.68|675.58|684.7|675.6|683.78|674.68|17
1656821540000|2022-07-03 04:12:20|684.63|675.53|684.53|675.43|684.63|675.53|684.53|675.43|10
1656821550000|2022-07-03 04:12:30|684.54|675.44|684.38|675.28|684.54|675.44|684.38|675.28|11
1656821560000|2022-07-03 04:12:40|684.39|675.29|684.46|675.36|684.57|675.47|684.06|674.96|19
1656821580000|2022-07-03 04:13:00|684.42|675.32|684.42|675.32|684.42|675.32|684.41|675.31|3
1656821590000|2022-07-03 04:13:10|684.44|675.34|684.45|675.35|684.48|675.38|684.44|675.34|7
1656821600000|2022-07-03 04:13:20|684.44|675.34|684.44|675.34|684.44|675.34|684.44|675.34|1
1656821610000|2022-07-03 04:13:30|684.45|675.35|684.41|675.31|684.45|675.35|684.41|675.31|5
1656821620000|2022-07-03 04:13:40|684.43|675.33|684.45|675.35|684.47|675.37|684.43|675.33|7
1656821630000|2022-07-03 04:13:50|684.44|675.34|684.42|675.32|684.44|675.34|684.42|675.32|2
1656821640000|2022-07-03 04:14:00|684.56|675.46|684.56|675.46|684.56|675.46|684.56|675.46|1
1656821650000|2022-07-03 04:14:10|684.55|675.45|684.55|675.45|684.55|675.45|684.53|675.43|3
1656821660000|2022-07-03 04:14:20|684.42|675.32|684.42|675.32|684.45|675.35|684.42|675.32|4
1656821670000|2022-07-03 04:14:30|684.39|675.29|684.42|675.32|684.43|675.33|684.39|675.29|3
1656821680000|2022-07-03 04:14:40|684.39|675.29|684.03|674.93|684.39|675.29|683.97|674.87|11
1656821690000|2022-07-03 04:14:50|683.95|674.85|683.95|674.85|683.95|674.85|683.95|674.85|1
1656821700000|2022-07-03 04:15:00|683.96|674.86|684.11|675.01|684.11|675.01|683.96|674.86|6
1656821710000|2022-07-03 04:15:10|684.12|675.02|684.12|675.02|684.12|675.02|684.12|675.02|1
1656821720000|2022-07-03 04:15:20|684.11|675.01|684.12|675.02|684.12|675.02|684.11|675.01|2
1656821730000|2022-07-03 04:15:30|684.11|675.01|684.13|675.03|684.13|675.03|684.11|675.01|5
1656821740000|2022-07-03 04:15:40|684.14|675.04|683.99|674.89|684.14|675.04|683.99|674.89|7
1656821750000|2022-07-03 04:15:50|683.98|674.88|683.99|674.89|683.99|674.89|683.98|674.88|4
1656821760000|2022-07-03 04:16:00|684.01|674.91|684.01|674.91|684.1|675|683.99|674.89|11
1656821770000|2022-07-03 04:16:10|684|674.9|684|674.9|684|674.9|683.99|674.89|5
1656821780000|2022-07-03 04:16:20|684.01|674.91|684|674.9|684.01|674.91|684|674.9|2
1656821790000|2022-07-03 04:16:30|684.05|674.95|684.14|675.04|684.14|675.04|684.05|674.95|4
1656821800000|2022-07-03 04:16:40|684.13|675.03|684.14|675.04|684.14|675.04|684.13|675.03|2
1656821810000|2022-07-03 04:16:50|684.13|675.03|684.13|675.03|684.14|675.04|684.12|675.02|5
1656821820000|2022-07-03 04:17:00|684.14|675.04|684.48|675.38|684.52|675.42|684.13|675.03|10
1656821830000|2022-07-03 04:17:10|684.49|675.39|684.6|675.5|684.6|675.5|684.49|675.39|4
1656821850000|2022-07-03 04:17:30|684.66|675.56|684.72|675.62|684.72|675.62|684.66|675.56|3
1656821860000|2022-07-03 04:17:40|684.71|675.61|684.72|675.62|684.73|675.63|684.63|675.53|9
1656821880000|2022-07-03 04:18:00|684.68|675.58|684.73|675.63|684.73|675.63|684.67|675.57|4
1656821890000|2022-07-03 04:18:10|684.74|675.64|684.74|675.64|684.75|675.65|684.73|675.63|4
1656821900000|2022-07-03 04:18:20|684.71|675.61|684.71|675.61|684.71|675.61|684.71|675.61|1
1656821910000|2022-07-03 04:18:30|684.69|675.59|684.69|675.59|684.69|675.59|684.69|675.59|1
1656821920000|2022-07-03 04:18:40|684.66|675.56|684.77|675.67|684.77|675.67|684.65|675.55|6
1656821930000|2022-07-03 04:18:50|684.66|675.56|684.71|675.61|684.71|675.61|684.66|675.56|3
1656821940000|2022-07-03 04:19:00|684.7|675.6|684.21|675.11|684.7|675.6|684.12|675.02|14
1656821950000|2022-07-03 04:19:10|684.18|675.08|684.11|675.01|684.21|675.11|684.11|675.01|5
1656821960000|2022-07-03 04:19:20|684.13|675.03|684.01|674.91|684.14|675.04|684.01|674.91|6
1656821970000|2022-07-03 04:19:30|684.02|674.92|684.01|674.91|684.02|674.92|684.01|674.91|4
1656821980000|2022-07-03 04:19:40|684.02|674.92|684.04|674.94|684.04|674.94|684.02|674.92|2
1656821990000|2022-07-03 04:19:50|684.05|674.95|684.05|674.95|684.06|674.96|684.05|674.95|3
1656822000000|2022-07-03 04:20:00|684.04|674.94|684.04|674.94|684.04|674.94|684.03|674.93|3
1656822010000|2022-07-03 04:20:10|684.03|674.93|684.03|674.93|684.03|674.93|684.03|674.93|1
1656822020000|2022-07-03 04:20:20|684.04|674.94|684.04|674.94|684.04|674.94|684.04|674.94|1
1656822030000|2022-07-03 04:20:30|684.03|674.93|684.03|674.93|684.03|674.93|684.03|674.93|1
1656822040000|2022-07-03 04:20:40|684.04|674.94|684.03|674.93|684.04|674.94|684.03|674.93|2
1656822050000|2022-07-03 04:20:50|684|674.9|683.88|674.78|684|674.9|683.87|674.77|6
1656822060000|2022-07-03 04:21:00|683.87|674.77|683.87|674.77|683.87|674.77|683.87|674.77|1
1656822080000|2022-07-03 04:21:20|683.9|674.8|683.91|674.81|683.91|674.81|683.9|674.8|4
1656822090000|2022-07-03 04:21:30|683.92|674.82|683.91|674.81|683.94|674.84|683.9|674.8|6
1656822100000|2022-07-03 04:21:40|683.97|674.87|683.96|674.86|683.98|674.88|683.95|674.85|10
1656822110000|2022-07-03 04:21:50|683.94|674.84|683.92|674.82|683.98|674.88|683.92|674.82|7
1656822120000|2022-07-03 04:22:00|683.93|674.83|683.91|674.81|683.93|674.83|683.91|674.81|4
1656822130000|2022-07-03 04:22:10|683.9|674.8|683.78|674.68|683.9|674.8|683.78|674.68|7
1656822150000|2022-07-03 04:22:30|683.77|674.67|682.93|673.83|683.78|674.68|682.93|673.83|16
1656822160000|2022-07-03 04:22:40|682.91|673.81|682.82|673.72|682.91|673.81|682.81|673.71|5
1656822170000|2022-07-03 04:22:50|682.81|673.71|682.81|673.71|682.81|673.71|682.81|673.71|1
1656822180000|2022-07-03 04:23:00|682.78|673.68|682.83|673.73|682.83|673.73|682.78|673.68|4
1656822190000|2022-07-03 04:23:10|682.85|673.75|682.82|673.72|682.87|673.77|682.81|673.71|7
1656822200000|2022-07-03 04:23:20|682.83|673.73|682.82|673.72|682.83|673.73|682.82|673.72|2
1656822210000|2022-07-03 04:23:30|682.81|673.71|682.87|673.77|682.87|673.77|682.81|673.71|3
1656822220000|2022-07-03 04:23:40|682.88|673.78|682.94|673.84|682.94|673.84|682.88|673.78|3
1656822230000|2022-07-03 04:23:50|682.96|673.86|682.95|673.85|683.07|673.97|682.95|673.85|8
1656822240000|2022-07-03 04:24:00|682.96|673.86|683.04|673.94|683.05|673.95|682.96|673.86|3
1656822250000|2022-07-03 04:24:10|683.02|673.92|683.04|673.94|683.04|673.94|683.02|673.92|6
1656822260000|2022-07-03 04:24:20|683.03|673.93|682.98|673.88|683.03|673.93|682.97|673.87|6
1656822280000|2022-07-03 04:24:40|682.99|673.89|683.08|673.98|683.08|673.98|682.99|673.89|5
1656822290000|2022-07-03 04:24:50|683.07|673.97|683.08|673.98|683.08|673.98|683.07|673.97|6
1656822300000|2022-07-03 04:25:00|683.15|674.05|683.15|674.05|683.2|674.1|683.14|674.04|9
1656822310000|2022-07-03 04:25:10|683.16|674.06|683.08|673.98|683.16|674.06|683.05|673.95|5
1656822320000|2022-07-03 04:25:20|683.09|673.99|683.11|674.01|683.11|674.01|683.09|673.99|6
1656822340000|2022-07-03 04:25:40|683.12|674.02|683.18|674.08|683.18|674.08|683.12|674.02|2
1656822350000|2022-07-03 04:25:50|683.17|674.07|683.81|674.71|683.81|674.71|683.17|674.07|16
1656822360000|2022-07-03 04:26:00|683.78|674.68|683.99|674.89|684.03|674.93|683.74|674.64|11
1656822370000|2022-07-03 04:26:10|684.01|674.91|684.03|674.93|684.03|674.93|684.01|674.91|2
1656822380000|2022-07-03 04:26:20|684.01|674.91|684.01|674.91|684.03|674.93|684.01|674.91|3
1656822390000|2022-07-03 04:26:30|684.03|674.93|684.05|674.95|684.05|674.95|684.03|674.93|2
1656822400000|2022-07-03 04:26:40|684.04|674.94|684.05|674.95|684.06|674.96|684.04|674.94|3
1656822420000|2022-07-03 04:27:00|684.04|674.94|684.04|674.94|684.05|674.95|684.01|674.91|4
1656822430000|2022-07-03 04:27:10|684.01|674.91|683.86|674.76|684.01|674.91|683.85|674.75|9
1656822450000|2022-07-03 04:27:30|683.87|674.77|683.95|674.85|683.95|674.85|683.87|674.77|5
1656822470000|2022-07-03 04:27:50|683.98|674.88|684.02|674.92|684.06|674.96|683.98|674.88|8
1656822490000|2022-07-03 04:28:10|683.92|674.82|683.89|674.79|683.92|674.82|683.86|674.76|5
1656822500000|2022-07-03 04:28:20|683.81|674.71|683.79|674.69|683.81|674.71|683.79|674.69|6
1656822510000|2022-07-03 04:28:30|683.78|674.68|683.77|674.67|683.78|674.68|683.77|674.67|2
1656822520000|2022-07-03 04:28:40|683.78|674.68|683.78|674.68|683.78|674.68|683.78|674.68|1
1656822530000|2022-07-03 04:28:50|683.77|674.67|683.77|674.67|683.77|674.67|683.77|674.67|1
1656822540000|2022-07-03 04:29:00|683.75|674.65|683.77|674.67|683.77|674.67|683.75|674.65|6
1656822550000|2022-07-03 04:29:10|683.75|674.65|683.77|674.67|683.78|674.68|683.75|674.65|7
1656822560000|2022-07-03 04:29:20|683.78|674.68|683.79|674.69|683.8|674.7|683.78|674.68|6
1656822570000|2022-07-03 04:29:30|683.78|674.68|683.79|674.69|683.79|674.69|683.78|674.68|6
1656822580000|2022-07-03 04:29:40|683.78|674.68|683.84|674.74|683.84|674.74|683.78|674.68|6
1656822590000|2022-07-03 04:29:50|683.86|674.76|683.88|674.78|683.89|674.79|683.86|674.76|7
1656822600000|2022-07-03 04:30:00|683.89|674.79|683.89|674.79|683.95|674.85|683.88|674.78|9
1656822610000|2022-07-03 04:30:10|683.97|674.87|683.97|674.87|683.97|674.87|683.97|674.87|1
1656822630000|2022-07-03 04:30:30|683.96|674.86|683.86|674.76|683.96|674.86|683.86|674.76|4
1656822640000|2022-07-03 04:30:40|683.87|674.77|683.86|674.76|683.87|674.77|683.86|674.76|6
1656822650000|2022-07-03 04:30:50|683.9|674.8|683.25|674.15|683.9|674.8|683.17|674.07|14
1656822660000|2022-07-03 04:31:00|683.14|674.04|683.04|673.94|683.15|674.05|683.04|673.94|9
1656822670000|2022-07-03 04:31:10|683.09|673.99|683.08|673.98|683.09|673.99|683.08|673.98|4
1656822680000|2022-07-03 04:31:20|683.07|673.97|683.05|673.95|683.07|673.97|683.05|673.95|2
1656822690000|2022-07-03 04:31:30|683.09|673.99|683.06|673.96|683.09|673.99|683.03|673.93|10
1656822700000|2022-07-03 04:31:40|683.04|673.94|683.05|673.95|683.05|673.95|683.04|673.94|2
1656822710000|2022-07-03 04:31:50|683.04|673.94|683.05|673.95|683.05|673.95|683.04|673.94|2
1656822720000|2022-07-03 04:32:00|683.04|673.94|683.04|673.94|683.04|673.94|683.04|673.94|1
1656822730000|2022-07-03 04:32:10|683.05|673.95|683.05|673.95|683.05|673.95|683.05|673.95|1
1656822740000|2022-07-03 04:32:20|683.04|673.94|683.05|673.95|683.05|673.95|683.04|673.94|2
1656822750000|2022-07-03 04:32:30|683.04|673.94|683.08|673.98|683.12|674.02|683.04|673.94|10
1656822760000|2022-07-03 04:32:40|683.1|674|682.96|673.86|683.12|674.02|682.96|673.86|6
1656822770000|2022-07-03 04:32:50|682.98|673.88|683.01|673.91|683.01|673.91|682.98|673.88|8
1656822780000|2022-07-03 04:33:00|683|673.9|683.01|673.91|683.01|673.91|683|673.9|2
1656822790000|2022-07-03 04:33:10|682.99|673.89|683.13|674.03|683.14|674.04|682.99|673.89|7
1656822800000|2022-07-03 04:33:20|683.11|674.01|683.13|674.03|683.13|674.03|683.11|674.01|6
1656822810000|2022-07-03 04:33:30|683.11|674.01|683.11|674.01|683.11|674.01|683.11|674.01|1
1656822820000|2022-07-03 04:33:40|683.13|674.03|683.11|674.01|683.13|674.03|683.11|674.01|4
1656822830000|2022-07-03 04:33:50|683.12|674.02|683.15|674.05|683.15|674.05|683.12|674.02|5
1656822840000|2022-07-03 04:34:00|683.13|674.03|683.09|673.99|683.13|674.03|683.09|673.99|3
1656822850000|2022-07-03 04:34:10|683.11|674.01|683.09|673.99|683.11|674.01|683.09|673.99|3
1656822860000|2022-07-03 04:34:20|683.11|674.01|683.09|673.99|683.11|674.01|683|673.9|4
1656822880000|2022-07-03 04:34:40|683.08|673.98|683.09|673.99|683.09|673.99|683.08|673.98|2
1656822890000|2022-07-03 04:34:50|683.1|674|683.1|674|683.1|674|683.1|674|1
1656822900000|2022-07-03 04:35:00|683.09|673.99|683.2|674.1|683.22|674.12|683.08|673.98|11
1656822910000|2022-07-03 04:35:10|683.33|674.23|683.72|674.62|683.74|674.64|683.33|674.23|14
1656822920000|2022-07-03 04:35:20|683.7|674.6|683.85|674.75|683.85|674.75|683.69|674.59|7
1656822940000|2022-07-03 04:35:40|683.91|674.81|683.75|674.65|683.91|674.81|683.73|674.63|9
1656822950000|2022-07-03 04:35:50|683.76|674.66|683.79|674.69|683.8|674.7|683.74|674.64|9
1656822960000|2022-07-03 04:36:00|683.76|674.66|683.75|674.65|683.77|674.67|683.75|674.65|4
1656822970000|2022-07-03 04:36:10|683.74|674.64|683.72|674.62|683.75|674.65|683.66|674.56|11
1656822980000|2022-07-03 04:36:20|683.71|674.61|683.71|674.61|683.71|674.61|683.71|674.61|1
1656822990000|2022-07-03 04:36:30|683.72|674.62|683.72|674.62|683.72|674.62|683.71|674.61|3
1656823000000|2022-07-03 04:36:40|683.74|674.64|683.81|674.71|683.82|674.72|683.74|674.64|7
1656823010000|2022-07-03 04:36:50|683.76|674.66|683.79|674.69|683.79|674.69|683.76|674.66|2
1656823020000|2022-07-03 04:37:00|683.78|674.68|683.85|674.75|683.85|674.75|683.78|674.68|3
1656823030000|2022-07-03 04:37:10|683.86|674.76|683.85|674.75|683.86|674.76|683.85|674.75|2
1656823040000|2022-07-03 04:37:20|683.83|674.73|683.87|674.77|683.92|674.82|683.83|674.73|5
1656823050000|2022-07-03 04:37:30|683.93|674.83|683.93|674.83|683.93|674.83|683.93|674.83|1
1656823070000|2022-07-03 04:37:50|683.94|674.84|683.94|674.84|683.94|674.84|683.94|674.84|1
1656823080000|2022-07-03 04:38:00|683.98|674.88|683.98|674.88|683.98|674.88|683.98|674.88|1
1656823090000|2022-07-03 04:38:10|683.99|674.89|684|674.9|684|674.9|683.99|674.89|2
1656823100000|2022-07-03 04:38:20|684.02|674.92|684.02|674.92|684.02|674.92|684.02|674.92|1
1656823110000|2022-07-03 04:38:30|684.07|674.97|684.61|675.51|684.68|675.58|684.07|674.97|7
1656823120000|2022-07-03 04:38:40|684.6|675.5|684.55|675.45|684.6|675.5|684.55|675.45|4
1656823130000|2022-07-03 04:38:50|684.58|675.48|684.55|675.45|684.58|675.48|684.55|675.45|2
1656823140000|2022-07-03 04:39:00|684.53|675.43|684.68|675.58|684.68|675.58|684.53|675.43|4
1656823150000|2022-07-03 04:39:10|684.7|675.6|685.88|676.78|685.89|676.79|684.7|675.6|18
1656823160000|2022-07-03 04:39:20|685.89|676.79|685.74|676.64|685.98|676.88|685.73|676.63|15
1656823170000|2022-07-03 04:39:30|685.36|676.26|685.04|675.94|685.36|676.26|685|675.9|9
1656823180000|2022-07-03 04:39:40|685.01|675.91|684.96|675.86|685.04|675.94|684.96|675.86|5
1656823190000|2022-07-03 04:39:50|685|675.9|684.93|675.83|685.03|675.93|684.9|675.8|15
1656823200000|2022-07-03 04:40:00|684.94|675.84|684.99|675.89|685.01|675.91|684.93|675.83|8
1656823210000|2022-07-03 04:40:10|684.93|675.83|684.93|675.83|684.93|675.83|684.93|675.83|1
1656823230000|2022-07-03 04:40:30|684.91|675.81|684.83|675.73|684.92|675.82|684.82|675.72|5
1656823240000|2022-07-03 04:40:40|684.82|675.72|684.81|675.71|684.82|675.72|684.8|675.7|4
1656823250000|2022-07-03 04:40:50|684.8|675.7|684.89|675.79|684.89|675.79|684.8|675.7|7
1656823260000|2022-07-03 04:41:00|684.96|675.86|685.01|675.91|685.01|675.91|684.96|675.86|3
1656823270000|2022-07-03 04:41:10|684.98|675.88|685.16|676.06|685.16|676.06|684.98|675.88|9
1656823280000|2022-07-03 04:41:20|685.15|676.05|685.23|676.13|685.23|676.13|685.15|676.05|3
1656823300000|2022-07-03 04:41:40|685.22|676.12|685.22|676.12|685.22|676.12|685.21|676.11|3
1656823310000|2022-07-03 04:41:50|685.2|676.1|685.6|676.5|685.61|676.51|685.2|676.1|6
1656823320000|2022-07-03 04:42:00|685.56|676.46|685.6|676.5|685.61|676.51|685.51|676.41|7
1656823330000|2022-07-03 04:42:10|685.57|676.47|685.56|676.46|685.6|676.5|685.56|676.46|3
1656823340000|2022-07-03 04:42:20|685.57|676.47|685.6|676.5|685.6|676.5|685.56|676.46|6
1656823350000|2022-07-03 04:42:30|685.71|676.61|685.73|676.63|685.73|676.63|685.71|676.61|2
1656823360000|2022-07-03 04:42:40|685.74|676.64|685.76|676.66|685.76|676.66|685.73|676.63|3
1656823370000|2022-07-03 04:42:50|685.75|676.65|685.75|676.65|685.75|676.65|685.75|676.65|1
1656823380000|2022-07-03 04:43:00|685.77|676.67|685.75|676.65|685.77|676.67|685.75|676.65|4
1656823390000|2022-07-03 04:43:10|685.73|676.63|684.96|675.86|685.73|676.63|684.96|675.86|18
1656823400000|2022-07-03 04:43:20|684.97|675.87|684.93|675.83|684.97|675.87|684.93|675.83|2
1656823410000|2022-07-03 04:43:30|684.88|675.78|684.93|675.83|684.93|675.83|684.88|675.78|2
1656823420000|2022-07-03 04:43:40|684.88|675.78|684.86|675.76|684.88|675.78|684.86|675.76|5
1656823430000|2022-07-03 04:43:50|684.85|675.75|684.84|675.74|684.85|675.75|684.84|675.74|2
1656823440000|2022-07-03 04:44:00|684.83|675.73|684.79|675.69|684.83|675.73|684.73|675.63|11
1656823450000|2022-07-03 04:44:10|684.78|675.68|684.8|675.7|684.8|675.7|684.77|675.67|5
1656823460000|2022-07-03 04:44:20|684.81|675.71|684.81|675.71|684.81|675.71|684.81|675.71|1
1656823470000|2022-07-03 04:44:30|684.83|675.73|684.8|675.7|684.83|675.73|684.79|675.69|6
1656823480000|2022-07-03 04:44:40|684.79|675.69|684.79|675.69|684.8|675.7|684.78|675.68|7
1656823490000|2022-07-03 04:44:50|684.8|675.7|684.78|675.68|684.8|675.7|684.78|675.68|7
1656823500000|2022-07-03 04:45:00|684.79|675.69|684.13|675.03|684.8|675.7|684.13|675.03|15
1656823510000|2022-07-03 04:45:10|684.14|675.04|684.28|675.18|684.31|675.21|684.12|675.02|12
1656823520000|2022-07-03 04:45:20|684.3|675.2|684.09|674.99|684.3|675.2|684.07|674.97|10
1656823530000|2022-07-03 04:45:30|684.01|674.91|684|674.9|684.01|674.91|683.98|674.88|4
1656823540000|2022-07-03 04:45:40|683.98|674.88|683.98|674.88|683.98|674.88|683.84|674.74|10
1656823550000|2022-07-03 04:45:50|683.94|674.84|683.84|674.74|683.98|674.88|683.84|674.74|10
1656823560000|2022-07-03 04:46:00|683.86|674.76|683.86|674.76|683.88|674.78|683.86|674.76|4
1656823570000|2022-07-03 04:46:10|683.87|674.77|683.84|674.74|683.87|674.77|683.84|674.74|3
1656823580000|2022-07-03 04:46:20|683.81|674.71|683.8|674.7|683.81|674.71|683.78|674.68|4
1656823590000|2022-07-03 04:46:30|683.79|674.69|683.87|674.77|683.87|674.77|683.77|674.67|7
1656823600000|2022-07-03 04:46:40|683.86|674.76|683.73|674.63|683.87|674.77|683.72|674.62|12
1656823610000|2022-07-03 04:46:50|683.72|674.62|683.66|674.56|683.73|674.63|683.61|674.51|9
1656823620000|2022-07-03 04:47:00|683.64|674.54|683.17|674.07|683.65|674.55|683.15|674.05|17
1656823630000|2022-07-03 04:47:10|683.16|674.06|683.61|674.51|683.66|674.56|683.11|674.01|13
1656823640000|2022-07-03 04:47:20|683.58|674.48|683.06|673.96|683.69|674.59|683.06|673.96|19
1656823650000|2022-07-03 04:47:30|683.08|673.98|683|673.9|683.14|674.04|683|673.9|8
1656823660000|2022-07-03 04:47:40|682.99|673.89|682.79|673.69|682.99|673.89|682.78|673.68|17
1656823670000|2022-07-03 04:47:50|682.74|673.64|682.56|673.46|682.74|673.64|682.56|673.46|19
1656823680000|2022-07-03 04:48:00|682.55|673.45|681.83|672.73|682.55|673.45|681.82|672.72|17
1656823690000|2022-07-03 04:48:10|681.82|672.72|681.82|672.72|681.97|672.87|681.81|672.71|16
1656823700000|2022-07-03 04:48:20|681.81|672.71|681.72|672.62|681.81|672.71|681.72|672.62|8
1656823710000|2022-07-03 04:48:30|681.79|672.69|681.93|672.83|681.93|672.83|681.72|672.62|20
1656823720000|2022-07-03 04:48:40|681.92|672.82|681.98|672.88|681.98|672.88|681.92|672.82|10
1656823730000|2022-07-03 04:48:50|681.99|672.89|681.88|672.78|682.1|673|681.88|672.78|13
1656823740000|2022-07-03 04:49:00|681.85|672.75|681.65|672.55|681.85|672.75|681.64|672.54|12
1656823750000|2022-07-03 04:49:10|681.64|672.54|680.78|671.68|681.64|672.54|680.73|671.63|24
1656823760000|2022-07-03 04:49:20|680.77|671.67|680.71|671.61|680.81|671.71|680.69|671.59|15
1656823770000|2022-07-03 04:49:30|680.7|671.6|679.81|670.71|680.7|671.6|679.78|670.68|18
1656823780000|2022-07-03 04:49:40|679.79|670.69|679.71|670.61|679.8|670.7|679.67|670.57|21
1656823790000|2022-07-03 04:49:50|679.73|670.63|679.82|670.72|679.82|670.72|679.67|670.57|10
1656823800000|2022-07-03 04:50:00|679.81|670.71|678.71|669.61|679.82|670.72|678.71|669.61|28
1656823810000|2022-07-03 04:50:10|678.7|669.6|678.11|669.01|678.71|669.61|678.11|669.01|20
1656823820000|2022-07-03 04:50:20|678.1|669|678.36|669.26|678.63|669.53|677.88|668.78|21
1656823830000|2022-07-03 04:50:30|678.37|669.27|677.88|668.78|678.44|669.34|677.88|668.78|15
1656823840000|2022-07-03 04:50:40|677.82|668.72|677.36|668.26|677.82|668.72|677.06|667.96|24
1656823850000|2022-07-03 04:50:50|677.4|668.3|677.12|668.02|677.41|668.31|677.12|668.02|16
1656823860000|2022-07-03 04:51:00|677.02|667.92|676.63|667.53|677.02|667.92|676.63|667.53|22
1656823870000|2022-07-03 04:51:10|676.65|667.55|675.91|666.81|676.8|667.7|675.91|666.81|16
1656823880000|2022-07-03 04:51:20|675.9|666.8|674.78|665.68|675.9|666.8|674.74|665.64|19
1656823890000|2022-07-03 04:51:30|674.77|665.67|675.24|666.14|675.24|666.14|674.7|665.6|17
1656823900000|2022-07-03 04:51:40|675.23|666.13|675.33|666.23|675.41|666.31|675.23|666.13|17
1656823910000|2022-07-03 04:51:50|675.35|666.25|675.71|666.61|675.71|666.61|675.34|666.24|18
1656823920000|2022-07-03 04:52:00|675.7|666.6|674.97|665.87|675.71|666.61|674.71|665.61|26
1656823930000|2022-07-03 04:52:10|674.98|665.88|674.94|665.84|675.02|665.92|674.9|665.8|8
1656823940000|2022-07-03 04:52:20|674.86|665.76|674.61|665.51|674.86|665.76|674.61|665.51|21
1656823950000|2022-07-03 04:52:30|674.62|665.52|673.74|664.64|674.65|665.55|673.74|664.64|23
1656823960000|2022-07-03 04:52:40|673.73|664.63|673.55|664.45|673.73|664.63|673.55|664.45|18
1656823970000|2022-07-03 04:52:50|673.54|664.44|672.98|663.88|673.66|664.56|672.98|663.88|19
1656823980000|2022-07-03 04:53:00|672.97|663.87|672.85|663.75|672.97|663.87|672.82|663.72|12
1656823990000|2022-07-03 04:53:10|672.82|663.72|672.82|663.72|672.85|663.75|672.82|663.72|6
1656824000000|2022-07-03 04:53:20|672.8|663.7|672.92|663.82|672.95|663.85|672.79|663.69|13
1656824010000|2022-07-03 04:53:30|672.91|663.81|672.9|663.8|673.03|663.93|672.88|663.78|15
1656824020000|2022-07-03 04:53:40|672.98|663.88|673.01|663.91|673.02|663.92|672.98|663.88|5
1656824030000|2022-07-03 04:53:50|673.03|663.93|673.74|664.64|673.74|664.64|673.03|663.93|13
1656824040000|2022-07-03 04:54:00|673.99|664.89|673.58|664.48|674|664.9|673.58|664.48|18
1656824050000|2022-07-03 04:54:10|673.59|664.49|672.83|663.73|673.59|664.49|672.83|663.73|16
1656824060000|2022-07-03 04:54:20|672.82|663.72|671.79|662.69|672.83|663.73|671.79|662.69|18
1656824070000|2022-07-03 04:54:30|671.78|662.68|669.4|660.3|671.79|662.69|669.4|660.3|23
1656824080000|2022-07-03 04:54:40|669.5|660.4|668.9|659.8|669.52|660.42|668.9|659.8|29
1656824090000|2022-07-03 04:54:50|668.8|659.7|668.46|659.36|669.34|660.24|668.31|659.21|33
1656824100000|2022-07-03 04:55:00|668.43|659.33|668.33|659.23|668.44|659.34|668.33|659.23|23
1656824110000|2022-07-03 04:55:10|668.32|659.22|667.93|658.83|668.32|659.22|667.87|658.77|27
1656824120000|2022-07-03 04:55:20|667.9|658.8|668.87|659.77|668.87|659.77|667.88|658.78|28
1656824130000|2022-07-03 04:55:30|668.84|659.74|668.23|659.13|668.89|659.79|668.05|658.95|29
1656824140000|2022-07-03 04:55:40|668|658.9|667.8|658.7|668.05|658.95|667.8|658.7|20
1656824150000|2022-07-03 04:55:50|667.79|658.69|666.93|657.83|667.8|658.7|666.88|657.78|27
1656824160000|2022-07-03 04:56:00|666.92|657.82|666.01|656.91|666.92|657.82|665.78|656.68|28
1656824170000|2022-07-03 04:56:10|666.31|657.21|667.2|658.1|667.37|658.27|666.2|657.1|32
1656824180000|2022-07-03 04:56:20|667.09|657.99|666.77|657.67|667.09|657.99|666.62|657.52|21
1656824190000|2022-07-03 04:56:30|666.8|657.7|669.27|660.17|669.27|660.17|666.8|657.7|28
1656824200000|2022-07-03 04:56:40|669.31|660.21|670.43|661.33|670.43|661.33|669.31|660.21|31
1656824210000|2022-07-03 04:56:50|670.4|661.3|671.68|662.58|671.68|662.58|670.37|661.27|27
1656824220000|2022-07-03 04:57:00|671.69|662.59|670.69|661.59|671.74|662.64|670.67|661.57|34
1656824230000|2022-07-03 04:57:10|670.74|661.64|670.21|661.11|670.74|661.64|669.9|660.8|30
1656824240000|2022-07-03 04:57:20|670.2|661.1|670.15|661.05|670.34|661.24|669.93|660.83|26
1656824250000|2022-07-03 04:57:30|670.13|661.03|670.66|661.56|670.68|661.58|669.97|660.87|29
1656824260000|2022-07-03 04:57:40|670.65|661.55|672.57|663.47|672.58|663.48|670.65|661.55|33
1656824270000|2022-07-03 04:57:50|672.58|663.48|673.59|664.49|673.59|664.49|672.58|663.48|24
1656824280000|2022-07-03 04:58:00|673.58|664.48|675.65|666.55|675.7|666.6|673.58|664.48|30
1656824290000|2022-07-03 04:58:10|675.67|666.57|677.62|668.52|677.9|668.8|675.67|666.57|34
1656824300000|2022-07-03 04:58:20|677.64|668.54|680.3|671.2|680.3|671.2|677.62|668.52|35
1656824310000|2022-07-03 04:58:30|680.26|671.16|681.49|672.39|681.49|672.39|680.24|671.14|32
1656824320000|2022-07-03 04:58:40|681.54|672.44|679.59|670.49|681.54|672.44|679.17|670.07|33
1656824330000|2022-07-03 04:58:50|679.53|670.43|677.92|668.82|679.63|670.53|677.92|668.82|27
1656824340000|2022-07-03 04:59:00|677.81|668.71|678.86|669.76|679.17|670.07|677.81|668.71|31
1656824350000|2022-07-03 04:59:10|678.91|669.81|679.39|670.29|679.59|670.49|678.91|669.81|31
1656824360000|2022-07-03 04:59:20|679.38|670.28|679.69|670.59|679.95|670.85|679.33|670.23|38
1656824370000|2022-07-03 04:59:30|679.58|670.48|679.09|669.99|679.82|670.72|678.98|669.88|28
1656824380000|2022-07-03 04:59:40|679.16|670.06|679.19|670.09|679.59|670.49|678.75|669.65|31
1656824390000|2022-07-03 04:59:50|679.22|670.12|681.5|672.4|681.55|672.45|679.22|670.12|33
1656824400000|2022-07-03 05:00:00|681.58|672.48|681.97|672.87|682.43|673.33|681.58|672.48|30
1656824410000|2022-07-03 05:00:10|681.95|672.85|683.24|674.14|683.54|674.44|681.95|672.85|31
1656824420000|2022-07-03 05:00:20|683.25|674.15|685.65|676.55|685.65|676.55|683.25|674.15|33
1656824430000|2022-07-03 05:00:30|685.63|676.53|687.86|678.76|687.89|678.79|685.63|676.53|29
1656824440000|2022-07-03 05:00:40|687.87|678.77|688.08|678.98|689.03|679.93|687.81|678.71|36
1656824450000|2022-07-03 05:00:50|688.04|678.94|687.14|678.04|688.07|678.97|687.13|678.03|32
1656824460000|2022-07-03 05:01:00|687.15|678.05|687.58|678.48|688.36|679.26|687.15|678.05|32
1656824470000|2022-07-03 05:01:10|687.49|678.39|685.87|676.77|687.68|678.58|685.87|676.77|34
1656824480000|2022-07-03 05:01:20|685.82|676.72|687.67|678.57|687.73|678.63|685.11|676.01|39
1656824490000|2022-07-03 05:01:30|687.54|678.44|686.7|677.6|687.54|678.44|686.64|677.54|31
1656824500000|2022-07-03 05:01:40|686.68|677.58|685.87|676.77|686.71|677.61|685.86|676.76|23
1656824510000|2022-07-03 05:01:50|685.88|676.78|685.69|676.59|686.21|677.11|685.62|676.52|24
1656824520000|2022-07-03 05:02:00|685.76|676.66|685.9|676.8|685.93|676.83|685.63|676.53|26
1656824530000|2022-07-03 05:02:10|685.89|676.79|685.71|676.61|686|676.9|685.71|676.61|24
1656824540000|2022-07-03 05:02:20|685.7|676.6|684.84|675.74|685.71|676.61|684.84|675.74|20
1656824550000|2022-07-03 05:02:30|684.75|675.65|683.94|674.84|684.75|675.65|683.93|674.83|34
1656824560000|2022-07-03 05:02:40|684.05|674.95|686.27|677.17|686.27|677.17|684.05|674.95|36
1656824570000|2022-07-03 05:02:50|686.29|677.19|686.49|677.39|686.68|677.58|686.02|676.92|31
1656824580000|2022-07-03 05:03:00|686.5|677.4|686.96|677.86|686.98|677.88|686.5|677.4|30
1656824590000|2022-07-03 05:03:10|686.97|677.87|687.11|678.01|687.79|678.69|686.97|677.87|29
1656824600000|2022-07-03 05:03:20|687.17|678.07|688.41|679.31|688.49|679.39|687.17|678.07|28
1656824610000|2022-07-03 05:03:30|688.43|679.33|686.98|677.88|688.5|679.4|686.98|677.88|27
1656824620000|2022-07-03 05:03:40|686.86|677.76|686.06|676.96|686.87|677.77|686|676.9|26
1656824630000|2022-07-03 05:03:50|686.13|677.03|685.94|676.84|686.49|677.39|685.94|676.84|21
1656824640000|2022-07-03 05:04:00|685.96|676.86|687.09|677.99|687.82|678.72|685.96|676.86|37
1656824650000|2022-07-03 05:04:10|687.15|678.05|686.88|677.78|687.72|678.62|686.88|677.78|21
1656824660000|2022-07-03 05:04:20|686.87|677.77|686.02|676.92|686.91|677.81|686.02|676.92|24
1656824670000|2022-07-03 05:04:30|686.01|676.91|686.07|676.97|686.07|676.97|685.95|676.85|10
1656824680000|2022-07-03 05:04:40|686.1|677|686.8|677.7|686.86|677.76|686.1|677|25
1656824690000|2022-07-03 05:04:50|686.79|677.69|686.71|677.61|686.8|677.7|686.67|677.57|12
1656824700000|2022-07-03 05:05:00|686.73|677.63|686.78|677.68|686.84|677.74|686.63|677.53|19
1656824710000|2022-07-03 05:05:10|686.86|677.76|686.91|677.81|686.91|677.81|686.85|677.75|16
1656824720000|2022-07-03 05:05:20|686.96|677.86|687.86|678.76|687.9|678.8|686.96|677.86|24
1656824730000|2022-07-03 05:05:30|687.85|678.75|688.02|678.92|688.11|679.01|687.84|678.74|21
1656824740000|2022-07-03 05:05:40|688.01|678.91|687.54|678.44|688.01|678.91|687.13|678.03|29
1656824750000|2022-07-03 05:05:50|687.6|678.5|687.87|678.77|687.87|678.77|687.59|678.49|11
1656824760000|2022-07-03 05:06:00|687.88|678.78|687.75|678.65|688.39|679.29|687.75|678.65|23
1656824770000|2022-07-03 05:06:10|687.76|678.66|688.42|679.32|688.64|679.54|687.76|678.66|32
1656824780000|2022-07-03 05:06:20|688.4|679.3|688.82|679.72|688.98|679.88|688.39|679.29|30
1656824790000|2022-07-03 05:06:30|688.77|679.67|688.35|679.25|688.97|679.87|688.33|679.23|27
1656824800000|2022-07-03 05:06:40|688.43|679.33|688.03|678.93|688.76|679.66|688.03|678.93|22
1656824810000|2022-07-03 05:06:50|687.95|678.85|687.98|678.88|687.98|678.88|687.85|678.75|23
1656824820000|2022-07-03 05:07:00|687.97|678.87|688.39|679.29|688.53|679.43|687.96|678.86|21
1656824830000|2022-07-03 05:07:10|688.33|679.23|687.04|677.94|688.33|679.23|686.97|677.87|26
1656824840000|2022-07-03 05:07:20|687.03|677.93|686.1|677|687.07|677.97|686.07|676.97|25
1656824850000|2022-07-03 05:07:30|686.11|677.01|686.74|677.64|686.77|677.67|686.1|677|31
1656824860000|2022-07-03 05:07:40|686.73|677.63|685.95|676.85|686.73|677.63|685.95|676.85|22
1656824870000|2022-07-03 05:07:50|685.83|676.73|685.84|676.74|686.01|676.91|685.75|676.65|22
1656824880000|2022-07-03 05:08:00|685.85|676.75|685.65|676.55|685.85|676.75|685.52|676.42|21
1656824890000|2022-07-03 05:08:10|685.67|676.57|685.87|676.77|685.88|676.78|685.66|676.56|22
1656824900000|2022-07-03 05:08:20|685.91|676.81|685.97|676.87|685.97|676.87|685.77|676.67|18
1656824910000|2022-07-03 05:08:30|685.98|676.88|687.84|678.74|687.85|678.75|685.98|676.88|32
1656824920000|2022-07-03 05:08:40|687.86|678.76|687.69|678.59|687.87|678.77|687.66|678.56|25
1656824930000|2022-07-03 05:08:50|687.68|678.58|687.72|678.62|687.74|678.64|687.01|677.91|23
1656824940000|2022-07-03 05:09:00|687.71|678.61|687.69|678.59|687.74|678.64|687.61|678.51|22
1656824950000|2022-07-03 05:09:10|687.78|678.68|687.66|678.56|687.85|678.75|687.65|678.55|17
1656824960000|2022-07-03 05:09:20|687.71|678.61|687.74|678.64|687.81|678.71|687.71|678.61|10
1656824970000|2022-07-03 05:09:30|687.76|678.66|687.74|678.64|687.78|678.68|687.62|678.52|14
1656824980000|2022-07-03 05:09:40|687.75|678.65|687.59|678.49|687.75|678.65|687.59|678.49|18
1656824990000|2022-07-03 05:09:50|687.62|678.52|687.42|678.32|687.65|678.55|687.09|677.99|21
1656825000000|2022-07-03 05:10:00|687.4|678.3|686.99|677.89|687.4|678.3|686.93|677.83|24
1656825010000|2022-07-03 05:10:10|687.02|677.92|686.96|677.86|687.02|677.92|686.96|677.86|11
1656825020000|2022-07-03 05:10:20|686.95|677.85|686.83|677.73|686.98|677.88|686.73|677.63|27
1656825030000|2022-07-03 05:10:30|686.82|677.72|686.68|677.58|686.82|677.72|686.68|677.58|17
1656825040000|2022-07-03 05:10:40|686.69|677.59|685.79|676.69|686.69|677.59|685.76|676.66|29
1656825050000|2022-07-03 05:10:50|685.81|676.71|685.92|676.82|686.38|677.28|685.81|676.71|26
1656825060000|2022-07-03 05:11:00|685.91|676.81|685.8|676.7|685.92|676.82|685.76|676.66|16
1656825070000|2022-07-03 05:11:10|685.78|676.68|685.41|676.31|685.78|676.68|685.01|675.91|28
1656825080000|2022-07-03 05:11:20|685.24|676.14|683.86|674.76|685.24|676.14|683.83|674.73|32
1656825090000|2022-07-03 05:11:30|683.83|674.73|684.96|675.86|684.96|675.86|683.74|674.64|26
1656825100000|2022-07-03 05:11:40|685.15|676.05|685.59|676.49|685.87|676.77|685.14|676.04|31
1656825110000|2022-07-03 05:11:50|685.64|676.54|685.84|676.74|685.84|676.74|685.12|676.02|22
1656825120000|2022-07-03 05:12:00|685.83|676.73|685.86|676.76|685.87|676.77|685.76|676.66|23
1656825130000|2022-07-03 05:12:10|685.84|676.74|685.75|676.65|685.86|676.76|685.7|676.6|12
1656825140000|2022-07-03 05:12:20|685.85|676.75|685.97|676.87|685.97|676.87|685.85|676.75|15
1656825150000|2022-07-03 05:12:30|686.02|676.92|685.89|676.79|686.02|676.92|685.79|676.69|26
1656825160000|2022-07-03 05:12:40|685.87|676.77|685.71|676.61|685.88|676.78|685.66|676.56|18
1656825170000|2022-07-03 05:12:50|685.68|676.58|684.92|675.82|685.68|676.58|684.92|675.82|18
1656825180000|2022-07-03 05:13:00|684.93|675.83|684.1|675|685.03|675.93|684.1|675|21
1656825190000|2022-07-03 05:13:10|683.89|674.79|683.98|674.88|684.71|675.61|683.89|674.79|31
1656825200000|2022-07-03 05:13:20|683.97|674.87|683.7|674.6|683.97|674.87|683.7|674.6|24
1656825210000|2022-07-03 05:13:30|683.68|674.58|683.68|674.58|683.74|674.64|683.16|674.06|20
1656825220000|2022-07-03 05:13:40|683.65|674.55|684.74|675.64|684.74|675.64|683.65|674.55|31
1656825230000|2022-07-03 05:13:50|684.77|675.67|684.58|675.48|684.77|675.67|684.58|675.48|20
1656825240000|2022-07-03 05:14:00|684.59|675.49|684.63|675.53|684.78|675.68|684.59|675.49|20
1656825250000|2022-07-03 05:14:10|684.67|675.57|683.99|674.89|684.69|675.59|683.99|674.89|16
1656825260000|2022-07-03 05:14:20|683.93|674.83|684.29|675.19|684.53|675.43|683.87|674.77|22
1656825270000|2022-07-03 05:14:30|684.31|675.21|684.56|675.46|684.67|675.57|684.31|675.21|20
1656825280000|2022-07-03 05:14:40|684.48|675.38|684.65|675.55|684.73|675.63|684.47|675.37|11
1656825290000|2022-07-03 05:14:50|684.62|675.52|684.62|675.52|684.63|675.53|684.54|675.44|14
1656825300000|2022-07-03 05:15:00|684.69|675.59|684.11|675.01|684.69|675.59|684.02|674.92|18
1656825310000|2022-07-03 05:15:10|684.12|675.02|683.01|673.91|684.12|675.02|683.01|673.91|27
1656825320000|2022-07-03 05:15:20|682.94|673.84|681.84|672.74|683.04|673.94|681.84|672.74|25
1656825330000|2022-07-03 05:15:30|681.83|672.73|681.86|672.76|682.31|673.21|681.82|672.72|30
1656825340000|2022-07-03 05:15:40|681.83|672.73|680.93|671.83|681.86|672.76|680.62|671.52|32
1656825350000|2022-07-03 05:15:50|680.92|671.82|681.54|672.44|681.61|672.51|680.82|671.72|28
1656825360000|2022-07-03 05:16:00|681.53|672.43|681.07|671.97|681.67|672.57|681.07|671.97|26
1656825370000|2022-07-03 05:16:10|681|671.9|681.02|671.92|681.05|671.95|680.96|671.86|15
1656825380000|2022-07-03 05:16:20|681.05|671.95|680.86|671.76|681.44|672.34|680.83|671.73|30
1656825390000|2022-07-03 05:16:30|680.88|671.78|680.75|671.65|680.9|671.8|680.17|671.07|26
1656825400000|2022-07-03 05:16:40|680.77|671.67|680.6|671.5|680.8|671.7|680.57|671.47|28
1656825410000|2022-07-03 05:16:50|680.59|671.49|680.07|670.97|680.63|671.53|680.06|670.96|20
1656825420000|2022-07-03 05:17:00|680.09|670.99|680.55|671.45|680.65|671.55|680.09|670.99|30
1656825430000|2022-07-03 05:17:10|680.61|671.51|681.41|672.31|681.42|672.32|680.61|671.51|25
1656825440000|2022-07-03 05:17:20|681.43|672.33|681.04|671.94|682.4|673.3|681.04|671.94|33
1656825450000|2022-07-03 05:17:30|681.05|671.95|680.71|671.61|681.05|671.95|680.65|671.55|25
1656825460000|2022-07-03 05:17:40|680.84|671.74|680.75|671.65|680.84|671.74|680.65|671.55|16
1656825470000|2022-07-03 05:17:50|680.76|671.66|680.5|671.4|680.76|671.66|680.5|671.4|19
1656825480000|2022-07-03 05:18:00|680.36|671.26|681.32|672.22|681.32|672.22|680|670.9|30
1656825490000|2022-07-03 05:18:10|681.29|672.19|683.5|674.4|683.5|674.4|681.29|672.19|28
1656825500000|2022-07-03 05:18:20|683.45|674.35|683.81|674.71|683.92|674.82|683.32|674.22|32
1656825510000|2022-07-03 05:18:30|683.82|674.72|682.64|673.54|683.87|674.77|682.63|673.53|33
1656825520000|2022-07-03 05:18:40|682.39|673.29|682.66|673.56|682.73|673.63|682.06|672.96|28
1656825530000|2022-07-03 05:18:50|682.67|673.57|682.22|673.12|682.71|673.61|682.22|673.12|21
1656825540000|2022-07-03 05:19:00|682.15|673.05|682.47|673.37|682.47|673.37|681.96|672.86|19
1656825550000|2022-07-03 05:19:10|682.33|673.23|681.87|672.77|682.47|673.37|681.87|672.77|18
1656825560000|2022-07-03 05:19:20|681.84|672.74|681.65|672.55|681.84|672.74|680.98|671.88|25
1656825570000|2022-07-03 05:19:30|681.61|672.51|681.64|672.54|681.64|672.54|681.52|672.42|8
1656825580000|2022-07-03 05:19:40|681.63|672.53|681.5|672.4|681.63|672.53|681.14|672.04|14
1656825590000|2022-07-03 05:19:50|681.56|672.46|681.6|672.5|681.61|672.51|681.42|672.32|16
1656825600000|2022-07-03 05:20:00|681.56|672.46|681.45|672.35|681.63|672.53|681.41|672.31|12
1656825610000|2022-07-03 05:20:10|681.53|672.43|681.63|672.53|681.75|672.65|681.42|672.32|17
1656825620000|2022-07-03 05:20:20|681.59|672.49|681.09|671.99|681.59|672.49|681.08|671.98|14
1656825630000|2022-07-03 05:20:30|681.11|672.01|681.03|671.93|681.11|672.01|681.03|671.93|5
1656825640000|2022-07-03 05:20:40|681.04|671.94|681.6|672.5|681.65|672.55|681.04|671.94|24
1656825650000|2022-07-03 05:20:50|681.64|672.54|681.84|672.74|681.85|672.75|681.64|672.54|23
1656825660000|2022-07-03 05:21:00|681.85|672.75|681.73|672.63|681.89|672.79|681.73|672.63|14
1656825670000|2022-07-03 05:21:10|681.69|672.59|681.83|672.73|681.84|672.74|681.69|672.59|9
1656825680000|2022-07-03 05:21:20|681.84|672.74|682.5|673.4|682.5|673.4|681.82|672.72|17
1656825690000|2022-07-03 05:21:30|682.61|673.51|682.86|673.76|682.86|673.76|682.46|673.36|26
1656825700000|2022-07-03 05:21:40|682.88|673.78|682.86|673.76|682.88|673.78|682.69|673.59|16
1656825710000|2022-07-03 05:21:50|682.87|673.77|682.83|673.73|682.87|673.77|682.69|673.59|10
1656825720000|2022-07-03 05:22:00|682.82|673.72|682.87|673.77|682.89|673.79|682.81|673.71|6
1656825730000|2022-07-03 05:22:10|682.86|673.76|682.84|673.74|682.86|673.76|682.68|673.58|10
1656825740000|2022-07-03 05:22:20|682.87|673.77|682.8|673.7|682.87|673.77|682.71|673.61|16
1656825750000|2022-07-03 05:22:30|682.81|673.71|682.71|673.61|682.86|673.76|682.68|673.58|12
1656825760000|2022-07-03 05:22:40|682.72|673.62|683.37|674.27|683.46|674.36|682.7|673.6|20
1656825770000|2022-07-03 05:22:50|683.36|674.26|683.69|674.59|683.84|674.74|683.32|674.22|24
1656825780000|2022-07-03 05:23:00|683.62|674.52|683.74|674.64|683.78|674.68|683.62|674.52|11
1656825790000|2022-07-03 05:23:10|683.75|674.65|683.86|674.76|683.95|674.85|683.75|674.65|15
1656825800000|2022-07-03 05:23:20|683.81|674.71|683.79|674.69|683.91|674.81|683.74|674.64|14
1656825810000|2022-07-03 05:23:30|683.78|674.68|683.24|674.14|683.78|674.68|683.24|674.14|13
1656825820000|2022-07-03 05:23:40|683.23|674.13|682.93|673.83|683.23|674.13|682.93|673.83|15
1656825830000|2022-07-03 05:23:50|682.99|673.89|682.88|673.78|683|673.9|682.88|673.78|13
1656825840000|2022-07-03 05:24:00|682.87|673.77|682.94|673.84|682.94|673.84|682.8|673.7|16
1656825850000|2022-07-03 05:24:10|682.93|673.83|682.59|673.49|682.93|673.83|682.59|673.49|10
1656825860000|2022-07-03 05:24:20|682.58|673.48|681.7|672.6|682.58|673.48|681.7|672.6|14
1656825870000|2022-07-03 05:24:30|681.71|672.61|681.64|672.54|681.85|672.75|681.56|672.46|20
1656825880000|2022-07-03 05:24:40|681.63|672.53|681.69|672.59|681.73|672.63|681.5|672.4|24
1656825890000|2022-07-03 05:24:50|681.67|672.57|681.12|672.02|681.67|672.57|681.12|672.02|14
1656825900000|2022-07-03 05:25:00|681.11|672.01|681.49|672.39|681.5|672.4|681.11|672.01|13
1656825910000|2022-07-03 05:25:10|681.5|672.4|681.76|672.66|681.76|672.66|681.5|672.4|6
1656825920000|2022-07-03 05:25:20|681.79|672.69|681.88|672.78|681.9|672.8|681.76|672.66|13
1656825930000|2022-07-03 05:25:30|681.87|672.77|681.87|672.77|681.88|672.78|681.87|672.77|3
1656825940000|2022-07-03 05:25:40|681.85|672.75|681.87|672.77|681.89|672.79|681.82|672.72|10
1656825950000|2022-07-03 05:25:50|681.86|672.76|681.75|672.65|681.93|672.83|681.75|672.65|15
1656825960000|2022-07-03 05:26:00|681.74|672.64|681.54|672.44|681.74|672.64|681.54|672.44|8
1656825970000|2022-07-03 05:26:10|681.51|672.41|681.44|672.34|681.54|672.44|681.44|672.34|16
1656825980000|2022-07-03 05:26:20|681.45|672.35|680.12|671.02|681.45|672.35|680.11|671.01|19
1656825990000|2022-07-03 05:26:30|680.11|671.01|680.47|671.37|680.73|671.63|680.06|670.96|22
1656826000000|2022-07-03 05:26:40|680.53|671.43|680.61|671.51|680.61|671.51|680.43|671.33|12
1656826010000|2022-07-03 05:26:50|680.6|671.5|679.92|670.82|680.61|671.51|679.78|670.68|25
1656826020000|2022-07-03 05:27:00|679.89|670.79|679.56|670.46|679.89|670.79|679.56|670.46|13
1656826030000|2022-07-03 05:27:10|679.71|670.61|680.48|671.38|680.56|671.46|679.71|670.61|16
1656826040000|2022-07-03 05:27:20|680.47|671.37|679.85|670.75|680.6|671.5|679.85|670.75|20
1656826050000|2022-07-03 05:27:30|679.86|670.76|679.62|670.52|679.86|670.76|679.6|670.5|15
1656826060000|2022-07-03 05:27:40|679.6|670.5|679.73|670.63|679.75|670.65|679.6|670.5|17
1656826070000|2022-07-03 05:27:50|679.83|670.73|679.73|670.63|679.85|670.75|679.72|670.62|10
1656826080000|2022-07-03 05:28:00|679.72|670.62|679.66|670.56|679.8|670.7|679.66|670.56|11
1656826090000|2022-07-03 05:28:10|679.65|670.55|679.64|670.54|679.66|670.56|679.62|670.52|6
1656826100000|2022-07-03 05:28:20|679.65|670.55|679.59|670.49|679.65|670.55|679.59|670.49|11
1656826110000|2022-07-03 05:28:30|679.58|670.48|678.83|669.73|679.58|670.48|678.83|669.73|22
1656826120000|2022-07-03 05:28:40|678.75|669.65|678.64|669.54|678.75|669.65|678.64|669.54|10
1656826130000|2022-07-03 05:28:50|678.67|669.57|678.66|669.56|678.81|669.71|678.66|669.56|19
1656826140000|2022-07-03 05:29:00|678.68|669.58|678.54|669.44|678.73|669.63|678.52|669.42|14
1656826150000|2022-07-03 05:29:10|678.51|669.41|678.27|669.17|678.56|669.46|678.27|669.17|4
1656826160000|2022-07-03 05:29:20|677.95|668.85|677.67|668.57|677.95|668.85|677.67|668.57|22
1656826170000|2022-07-03 05:29:30|677.71|668.61|677.37|668.27|677.71|668.61|677.37|668.27|17
1656826180000|2022-07-03 05:29:40|677.1|668|677.53|668.43|677.54|668.44|676.8|667.7|30
1656826190000|2022-07-03 05:29:50|677.68|668.58|677.68|668.58|677.68|668.58|677.59|668.49|15
1656826200000|2022-07-03 05:30:00|677.73|668.63|677.09|667.99|677.77|668.67|677.08|667.98|28
1656826210000|2022-07-03 05:30:10|677.16|668.06|677.63|668.53|677.72|668.62|677.16|668.06|20
1656826220000|2022-07-03 05:30:20|677.62|668.52|677.77|668.67|677.77|668.67|677.59|668.49|20
1656826230000|2022-07-03 05:30:30|677.75|668.65|677.77|668.67|677.85|668.75|677.75|668.65|15
1656826240000|2022-07-03 05:30:40|677.79|668.69|677.98|668.88|677.98|668.88|677.79|668.69|15
1656826250000|2022-07-03 05:30:50|677.97|668.87|678.59|669.49|678.64|669.54|677.97|668.87|29
1656826260000|2022-07-03 05:31:00|678.61|669.51|678.84|669.74|678.85|669.75|678.46|669.36|19
1656826270000|2022-07-03 05:31:10|678.83|669.73|678.87|669.77|678.88|669.78|678.45|669.35|26
1656826280000|2022-07-03 05:31:20|678.85|669.75|679.34|670.24|679.44|670.34|678.77|669.67|27
1656826290000|2022-07-03 05:31:30|679.29|670.19|678.74|669.64|679.29|670.19|678.74|669.64|13
1656826300000|2022-07-03 05:31:40|678.71|669.61|678.7|669.6|678.73|669.63|678.66|669.56|9
1656826310000|2022-07-03 05:31:50|678.67|669.57|678.54|669.44|678.67|669.57|678.54|669.44|6
1656826320000|2022-07-03 05:32:00|678.53|669.43|677.89|668.79|678.54|669.44|677.88|668.78|21
1656826330000|2022-07-03 05:32:10|677.9|668.8|677.74|668.64|677.91|668.81|677.74|668.64|12
1656826340000|2022-07-03 05:32:20|677.76|668.66|677.84|668.74|677.85|668.75|677.76|668.66|11
1656826350000|2022-07-03 05:32:30|677.8|668.7|677.71|668.61|677.86|668.76|677.71|668.61|12
1656826360000|2022-07-03 05:32:40|677.7|668.6|677.75|668.65|677.78|668.68|677.7|668.6|4
1656826370000|2022-07-03 05:32:50|677.76|668.66|677.7|668.6|677.76|668.66|677.69|668.59|9
1656826380000|2022-07-03 05:33:00|677.69|668.59|677.61|668.51|677.72|668.62|677.57|668.47|8
1656826390000|2022-07-03 05:33:10|677.58|668.48|677.71|668.61|677.8|668.7|677.58|668.48|16
1656826400000|2022-07-03 05:33:20|677.73|668.63|677.01|667.91|677.78|668.68|676.97|667.87|20
1656826410000|2022-07-03 05:33:30|677|667.9|676.9|667.8|677|667.9|676.87|667.77|8
1656826420000|2022-07-03 05:33:40|676.91|667.81|676.8|667.7|676.92|667.82|676.8|667.7|10
1656826430000|2022-07-03 05:33:50|676.81|667.71|676.81|667.71|676.82|667.72|676.8|667.7|7
1656826440000|2022-07-03 05:34:00|676.78|667.68|676.74|667.64|676.78|667.68|676.5|667.4|24
1656826450000|2022-07-03 05:34:10|676.72|667.62|676.61|667.51|676.77|667.67|676.61|667.51|13
1656826460000|2022-07-03 05:34:20|676.62|667.52|676.77|667.67|676.82|667.72|676.62|667.52|14
1656826480000|2022-07-03 05:34:40|676.78|667.68|677.47|668.37|677.53|668.43|676.77|667.67|20
1656826490000|2022-07-03 05:34:50|677.48|668.38|677.05|667.95|677.61|668.51|677.04|667.94|22
1656826500000|2022-07-03 05:35:00|677.02|667.92|676.74|667.64|677.02|667.92|676.59|667.49|17
1656826510000|2022-07-03 05:35:10|676.72|667.62|676.89|667.79|676.89|667.79|676.7|667.6|15
1656826520000|2022-07-03 05:35:20|676.88|667.78|676.76|667.66|676.89|667.79|676.76|667.66|10
1656826530000|2022-07-03 05:35:30|676.75|667.65|676.67|667.57|676.76|667.66|676.67|667.57|10
1656826540000|2022-07-03 05:35:40|676.68|667.58|676.62|667.52|676.7|667.6|676.62|667.52|8
1656826550000|2022-07-03 05:35:50|676.65|667.55|676.69|667.59|676.7|667.6|676.65|667.55|6
1656826560000|2022-07-03 05:36:00|676.68|667.58|676.16|667.06|676.69|667.59|675.91|666.81|20
1656826570000|2022-07-03 05:36:10|676.15|667.05|675.87|666.77|676.15|667.05|675.82|666.72|11
1656826580000|2022-07-03 05:36:20|675.86|666.76|674.81|665.71|675.86|666.76|674.81|665.71|26
1656826590000|2022-07-03 05:36:30|674.82|665.72|674.82|665.72|674.85|665.75|674.72|665.62|15
1656826600000|2022-07-03 05:36:40|674.81|665.71|674.84|665.74|674.85|665.75|674.81|665.71|13
1656826610000|2022-07-03 05:36:50|674.82|665.72|674.57|665.47|674.82|665.72|674.5|665.4|17
1656826620000|2022-07-03 05:37:00|674.56|665.46|674.36|665.26|674.66|665.56|674.35|665.25|22
1656826630000|2022-07-03 05:37:10|674.35|665.25|674.64|665.54|674.65|665.55|674.35|665.25|13
1656826640000|2022-07-03 05:37:20|674.81|665.71|674.71|665.61|674.82|665.72|674.7|665.6|14
1656826650000|2022-07-03 05:37:30|674.76|665.66|674.61|665.51|674.86|665.76|674.61|665.51|18
1656826660000|2022-07-03 05:37:40|674.62|665.52|674.6|665.5|674.68|665.58|674.6|665.5|7
1656826670000|2022-07-03 05:37:50|674.61|665.51|674.64|665.54|674.64|665.54|674.61|665.51|5
1656826680000|2022-07-03 05:38:00|674.62|665.52|675.38|666.28|675.44|666.34|674.55|665.45|22
1656826690000|2022-07-03 05:38:10|675.36|666.26|674.99|665.89|675.36|666.26|674.86|665.76|17
1656826700000|2022-07-03 05:38:20|675|665.9|674.98|665.88|675.04|665.94|674.98|665.88|17
1656826710000|2022-07-03 05:38:30|674.95|665.85|675.1|666|675.1|666|674.84|665.74|24
1656826720000|2022-07-03 05:38:40|675.2|666.1|675.58|666.48|675.63|666.53|675.2|666.1|17
1656826730000|2022-07-03 05:38:50|675.59|666.49|675.63|666.53|675.72|666.62|675.59|666.49|11
1656826740000|2022-07-03 05:39:00|675.61|666.51|674.8|665.7|675.61|666.51|674.8|665.7|16
1656826750000|2022-07-03 05:39:10|674.79|665.69|674.84|665.74|674.89|665.79|674.79|665.69|10
1656826760000|2022-07-03 05:39:20|674.85|665.75|674.84|665.74|674.98|665.88|674.84|665.74|8
1656826770000|2022-07-03 05:39:30|674.91|665.81|674.88|665.78|675.02|665.92|674.88|665.78|10
1656826780000|2022-07-03 05:39:40|674.89|665.79|675.04|665.94|675.04|665.94|674.89|665.79|6
1656826790000|2022-07-03 05:39:50|674.98|665.88|675.01|665.91|675.01|665.91|674.98|665.88|3
1656826800000|2022-07-03 05:40:00|675|665.9|675.07|665.97|675.07|665.97|674.99|665.89|12
1656826810000|2022-07-03 05:40:10|675.09|665.99|675|665.9|675.1|666|674.99|665.89|7
1656826820000|2022-07-03 05:40:20|674.99|665.89|675.02|665.92|675.1|666|674.99|665.89|11
1656826830000|2022-07-03 05:40:30|675.03|665.93|674.95|665.85|675.03|665.93|674.94|665.84|10
1656826840000|2022-07-03 05:40:40|674.94|665.84|674.73|665.63|674.94|665.84|674.63|665.53|13
1656826850000|2022-07-03 05:40:50|674.7|665.6|674.65|665.55|674.74|665.64|674.65|665.55|10
1656826860000|2022-07-03 05:41:00|674.66|665.56|674.7|665.6|674.72|665.62|674.66|665.56|6
1656826870000|2022-07-03 05:41:10|674.71|665.61|674.71|665.61|674.71|665.61|674.69|665.59|3
1656826880000|2022-07-03 05:41:20|674.7|665.6|674.77|665.67|674.77|665.67|674.7|665.6|10
1656826890000|2022-07-03 05:41:30|674.76|665.66|674.6|665.5|674.79|665.69|674.6|665.5|9
1656826900000|2022-07-03 05:41:40|674.63|665.53|674.61|665.51|674.67|665.57|674.61|665.51|11
1656826910000|2022-07-03 05:41:50|674.62|665.52|674.8|665.7|674.8|665.7|674.62|665.52|9
1656826920000|2022-07-03 05:42:00|674.79|665.69|674.67|665.57|674.79|665.69|674.65|665.55|20
1656826930000|2022-07-03 05:42:10|674.7|665.6|674.68|665.58|674.7|665.6|674.66|665.56|8
1656826940000|2022-07-03 05:42:20|674.69|665.59|674.85|665.75|674.87|665.77|674.69|665.59|13
1656826950000|2022-07-03 05:42:30|674.82|665.72|675.01|665.91|675.07|665.97|674.73|665.63|21
1656826960000|2022-07-03 05:42:40|675.03|665.93|674.99|665.89|675.06|665.96|674.8|665.7|19
1656826970000|2022-07-03 05:42:50|674.98|665.88|674.8|665.7|674.98|665.88|674.8|665.7|18
1656826980000|2022-07-03 05:43:00|674.77|665.67|674.66|665.56|674.83|665.73|674.66|665.56|18
1656826990000|2022-07-03 05:43:10|674.64|665.54|674.71|665.61|674.73|665.63|674.63|665.53|7
1656827000000|2022-07-03 05:43:20|674.66|665.56|674.75|665.65|674.75|665.65|674.62|665.52|9
1656827010000|2022-07-03 05:43:30|674.79|665.69|674.8|665.7|674.87|665.77|674.73|665.63|17
1656827020000|2022-07-03 05:43:40|674.84|665.74|674.75|665.65|674.84|665.74|674.73|665.63|12
1656827030000|2022-07-03 05:43:50|674.74|665.64|674.83|665.73|674.83|665.73|674.74|665.64|4
1656827050000|2022-07-03 05:44:10|674.85|665.75|674.84|665.74|674.86|665.76|674.78|665.68|14
1656827060000|2022-07-03 05:44:20|674.85|665.75|675.42|666.32|675.46|666.36|674.83|665.73|14
1656827070000|2022-07-03 05:44:30|675.43|666.33|675.62|666.52|675.65|666.55|675.43|666.33|16
1656827080000|2022-07-03 05:44:40|675.63|666.53|675.73|666.63|675.76|666.66|675.54|666.44|16
1656827090000|2022-07-03 05:44:50|675.74|666.64|675.72|666.62|675.76|666.66|675.72|666.62|11
1656827100000|2022-07-03 05:45:00|675.75|666.65|675.78|666.68|675.8|666.7|675.7|666.6|14
1656827110000|2022-07-03 05:45:10|675.79|666.69|675.95|666.85|675.99|666.89|675.79|666.69|20
1656827120000|2022-07-03 05:45:20|675.96|666.86|676.09|666.99|676.12|667.02|675.96|666.86|13
1656827130000|2022-07-03 05:45:30|676.11|667.01|676.61|667.51|676.61|667.51|676.1|667|17
1656827140000|2022-07-03 05:45:40|676.5|667.4|677.03|667.93|677.03|667.93|676.5|667.4|24
1656827150000|2022-07-03 05:45:50|677.11|668.01|678.02|668.92|678.47|669.37|676.95|667.85|34
1656827160000|2022-07-03 05:46:00|678|668.9|676.95|667.85|678.06|668.96|676.95|667.85|30
1656827170000|2022-07-03 05:46:10|676.94|667.84|676.79|667.69|676.94|667.84|676.63|667.53|17
1656827180000|2022-07-03 05:46:20|676.86|667.76|676.1|667|676.95|667.85|676.1|667|18
1656827190000|2022-07-03 05:46:30|676.13|667.03|675.86|666.76|676.13|667.03|675.84|666.74|17
1656827200000|2022-07-03 05:46:40|675.89|666.79|675.94|666.84|675.94|666.84|675.88|666.78|8
1656827210000|2022-07-03 05:46:50|675.93|666.83|675.87|666.77|675.93|666.83|675.87|666.77|4
1656827220000|2022-07-03 05:47:00|675.86|666.76|675.84|666.74|675.86|666.76|675.84|666.74|2
1656827230000|2022-07-03 05:47:10|675.78|666.68|675.96|666.86|675.96|666.86|675.73|666.63|10
1656827240000|2022-07-03 05:47:20|675.93|666.83|676.5|667.4|676.5|667.4|675.93|666.83|14
1656827250000|2022-07-03 05:47:30|676.51|667.41|676.58|667.48|676.58|667.48|676.51|667.41|2
1656827260000|2022-07-03 05:47:40|676.6|667.5|676.62|667.52|676.63|667.53|676.6|667.5|4
1656827270000|2022-07-03 05:47:50|676.63|667.53|676.78|667.68|676.79|667.69|676.63|667.53|15
1656827280000|2022-07-03 05:48:00|676.77|667.67|676.81|667.71|676.81|667.71|676.74|667.64|14
1656827290000|2022-07-03 05:48:10|676.8|667.7|676.81|667.71|676.81|667.71|676.8|667.7|2
1656827300000|2022-07-03 05:48:20|676.85|667.75|677.41|668.31|677.55|668.45|676.85|667.75|20
1656827310000|2022-07-03 05:48:30|677.2|668.1|677.02|667.92|677.2|668.1|676.99|667.89|13
1656827320000|2022-07-03 05:48:40|677.03|667.93|677.01|667.91|677.03|667.93|677.01|667.91|5
1656827330000|2022-07-03 05:48:50|677.02|667.92|678|668.9|678.13|669.03|677|667.9|24
1656827340000|2022-07-03 05:49:00|678.04|668.94|678.52|669.42|678.55|669.45|677.94|668.84|24
1656827350000|2022-07-03 05:49:10|678.51|669.41|678.57|669.47|678.65|669.55|678.51|669.41|10
1656827360000|2022-07-03 05:49:20|678.6|669.5|678.49|669.39|678.63|669.53|678.48|669.38|9
1656827370000|2022-07-03 05:49:30|678.5|669.4|678.06|668.96|678.63|669.53|678.05|668.95|18
1656827380000|2022-07-03 05:49:40|678.05|668.95|677.92|668.82|678.05|668.95|677.92|668.82|8
1656827390000|2022-07-03 05:49:50|677.91|668.81|677.72|668.62|677.91|668.81|677.67|668.57|9
1656827400000|2022-07-03 05:50:00|677.73|668.63|677.73|668.63|677.83|668.73|677.55|668.45|16
1656827410000|2022-07-03 05:50:10|677.72|668.62|677.95|668.85|677.96|668.86|677.72|668.62|12
1656827420000|2022-07-03 05:50:20|677.94|668.84|678.04|668.94|678.04|668.94|677.92|668.82|10
1656827430000|2022-07-03 05:50:30|678.07|668.97|678.02|668.92|678.1|669|678.02|668.92|8
1656827440000|2022-07-03 05:50:40|678.01|668.91|678.06|668.96|678.06|668.96|678.01|668.91|6
1656827450000|2022-07-03 05:50:50|678.04|668.94|678.09|668.99|678.09|668.99|678.03|668.93|7
1656827460000|2022-07-03 05:51:00|678.1|669|678.53|669.43|678.55|669.45|678.1|669|20
1656827470000|2022-07-03 05:51:10|678.52|669.42|678.6|669.5|678.61|669.51|678.5|669.4|8
1656827480000|2022-07-03 05:51:20|678.61|669.51|678.87|669.77|678.96|669.86|678.61|669.51|19
1656827490000|2022-07-03 05:51:30|678.88|669.78|678.16|669.06|678.88|669.78|678.16|669.06|20
1656827500000|2022-07-03 05:51:40|678.15|669.05|678.57|669.47|678.57|669.47|678.15|669.05|14
1656827510000|2022-07-03 05:51:50|678.53|669.43|678.19|669.09|678.54|669.44|678.19|669.09|10
1656827520000|2022-07-03 05:52:00|678.22|669.12|677.85|668.75|678.22|669.12|677.8|668.7|19
1656827530000|2022-07-03 05:52:10|677.84|668.74|677.92|668.82|677.92|668.82|677.82|668.72|8
1656827540000|2022-07-03 05:52:20|677.91|668.81|678.02|668.92|678.04|668.94|677.91|668.81|7
1656827550000|2022-07-03 05:52:30|678|668.9|677.93|668.83|678|668.9|677.9|668.8|6
1656827560000|2022-07-03 05:52:40|677.92|668.82|678.43|669.33|678.44|669.34|677.92|668.82|16
1656827570000|2022-07-03 05:52:50|678.48|669.38|677.97|668.87|678.59|669.49|677.94|668.84|15
1656827580000|2022-07-03 05:53:00|677.9|668.8|677.72|668.62|677.91|668.81|677.71|668.61|9
1656827590000|2022-07-03 05:53:10|677.73|668.63|677.7|668.6|677.77|668.67|677.68|668.58|14
1656827600000|2022-07-03 05:53:20|677.71|668.61|677.7|668.6|677.75|668.65|677.7|668.6|6
1656827610000|2022-07-03 05:53:30|677.68|668.58|677.81|668.71|677.81|668.71|677.68|668.58|11
1656827620000|2022-07-03 05:53:40|677.82|668.72|677.9|668.8|677.99|668.89|677.82|668.72|16
1656827630000|2022-07-03 05:53:50|677.88|668.78|677.75|668.65|677.91|668.81|677.69|668.59|15
1656827640000|2022-07-03 05:54:00|677.79|668.69|677.76|668.66|677.82|668.72|677.66|668.56|16
1656827650000|2022-07-03 05:54:10|677.75|668.65|677.62|668.52|677.75|668.65|677.6|668.5|9
1656827660000|2022-07-03 05:54:20|677.63|668.53|677.02|667.92|677.63|668.53|677.02|667.92|15
1656827670000|2022-07-03 05:54:30|677.03|667.93|676.91|667.81|677.12|668.02|676.91|667.81|18
1656827680000|2022-07-03 05:54:40|676.89|667.79|676.11|667.01|676.89|667.79|676.11|667.01|19
1656827690000|2022-07-03 05:54:50|676.12|667.02|675.95|666.85|676.13|667.03|675.85|666.75|26
1656827700000|2022-07-03 05:55:00|675.97|666.87|675.5|666.4|675.98|666.88|675.5|666.4|16
1656827710000|2022-07-03 05:55:10|675.46|666.36|675.49|666.39|675.56|666.46|675.46|666.36|12
1656827720000|2022-07-03 05:55:20|675.56|666.46|675.72|666.62|675.75|666.65|675.56|666.46|11
1656827730000|2022-07-03 05:55:30|675.73|666.63|675.87|666.77|675.87|666.77|675.66|666.56|18
1656827740000|2022-07-03 05:55:40|675.86|666.76|675.68|666.58|675.86|666.76|675.65|666.55|14
1656827750000|2022-07-03 05:55:50|675.69|666.59|675.81|666.71|675.81|666.71|675.64|666.54|14
1656827760000|2022-07-03 05:56:00|675.79|666.69|675.63|666.53|675.8|666.7|675.63|666.53|17
1656827770000|2022-07-03 05:56:10|675.65|666.55|675.53|666.43|675.65|666.55|675.53|666.43|7
1656827780000|2022-07-03 05:56:20|675.55|666.45|675.63|666.53|675.63|666.53|675.55|666.45|6
1656827790000|2022-07-03 05:56:30|675.64|666.54|675.79|666.69|675.81|666.71|675.63|666.53|10
1656827800000|2022-07-03 05:56:40|675.78|666.68|675.74|666.64|675.78|666.68|675.71|666.61|6
1656827810000|2022-07-03 05:56:50|675.72|666.62|675.71|666.61|675.73|666.63|675.66|666.56|8
1656827820000|2022-07-03 05:57:00|675.7|666.6|675.78|666.68|675.79|666.69|675.7|666.6|5
1656827840000|2022-07-03 05:57:20|675.8|666.7|675.64|666.54|675.8|666.7|675.64|666.54|5
1656827850000|2022-07-03 05:57:30|675.63|666.53|675.63|666.53|675.68|666.58|675.63|666.53|10
1656827860000|2022-07-03 05:57:40|675.62|666.52|675.51|666.41|675.62|666.52|675.51|666.41|3
1656827870000|2022-07-03 05:57:50|675.47|666.37|675.48|666.38|675.48|666.38|675.4|666.3|12
1656827880000|2022-07-03 05:58:00|675.47|666.37|675.47|666.37|675.5|666.4|675.46|666.36|5
1656827890000|2022-07-03 05:58:10|675.46|666.36|673.95|664.85|675.46|666.36|673.95|664.85|24
1656827900000|2022-07-03 05:58:20|673.85|664.75|673.86|664.76|673.98|664.88|673.85|664.75|15
1656827910000|2022-07-03 05:58:30|673.8|664.7|673.8|664.7|673.8|664.7|673.69|664.59|19
1656827920000|2022-07-03 05:58:40|673.78|664.68|673.76|664.66|673.79|664.69|673.76|664.66|9
1656827930000|2022-07-03 05:58:50|673.77|664.67|674.02|664.92|674.02|664.92|673.76|664.66|13
1656827940000|2022-07-03 05:59:00|674.14|665.04|673.93|664.83|674.49|665.39|673.91|664.81|19
1656827950000|2022-07-03 05:59:10|673.92|664.82|673.8|664.7|673.95|664.85|673.8|664.7|12
1656827960000|2022-07-03 05:59:20|673.79|664.69|673.65|664.55|673.8|664.7|673.65|664.55|11
1656827970000|2022-07-03 05:59:30|673.66|664.56|673.8|664.7|673.81|664.71|673.66|664.56|7
1656827980000|2022-07-03 05:59:40|673.83|664.73|673.7|664.6|673.83|664.73|673.68|664.58|15
1656827990000|2022-07-03 05:59:50|673.69|664.59|673.76|664.66|673.76|664.66|673.08|663.98|22
1656828000000|2022-07-03 06:00:00|673.81|664.71|673.4|664.3|673.9|664.8|673.4|664.3|21
1656828010000|2022-07-03 06:00:10|673.39|664.29|673.08|663.98|673.53|664.43|673.08|663.98|21
1656828020000|2022-07-03 06:00:20|673.03|663.93|672.9|663.8|673.03|663.93|672.9|663.8|8
1656828030000|2022-07-03 06:00:30|672.92|663.82|672.92|663.82|672.96|663.86|672.89|663.79|9
1656828040000|2022-07-03 06:00:40|672.93|663.83|673.04|663.94|673.04|663.94|672.92|663.82|15
1656828050000|2022-07-03 06:00:50|673.03|663.93|672.7|663.6|673.03|663.93|672.7|663.6|13
1656828060000|2022-07-03 06:01:00|672.69|663.59|672.39|663.29|672.69|663.59|672.08|662.98|14
1656828070000|2022-07-03 06:01:10|672.37|663.27|672.7|663.6|672.71|663.61|672.37|663.27|24
1656828080000|2022-07-03 06:01:20|672.71|663.61|672.75|663.65|672.75|663.65|672.65|663.55|11
1656828090000|2022-07-03 06:01:30|672.76|663.66|672.87|663.77|672.88|663.78|672.74|663.64|7
1656828100000|2022-07-03 06:01:40|672.85|663.75|672.76|663.66|672.85|663.75|672.76|663.66|6
1656828110000|2022-07-03 06:01:50|672.77|663.67|672.74|663.64|672.78|663.68|672.74|663.64|7
1656828120000|2022-07-03 06:02:00|672.75|663.65|672.75|663.65|672.75|663.65|672.74|663.64|9
1656828130000|2022-07-03 06:02:10|672.74|663.64|672.72|663.62|672.75|663.65|672.72|663.62|9
1656828140000|2022-07-03 06:02:20|672.73|663.63|672.86|663.76|672.86|663.76|672.72|663.62|21
1656828150000|2022-07-03 06:02:30|672.87|663.77|672.98|663.88|673.03|663.93|672.87|663.77|15
1656828160000|2022-07-03 06:02:40|672.99|663.89|673.48|664.38|673.61|664.51|672.96|663.86|20
1656828170000|2022-07-03 06:02:50|673.52|664.42|672.99|663.89|673.59|664.49|672.99|663.89|15
1656828180000|2022-07-03 06:03:00|673.01|663.91|672.92|663.82|673.01|663.91|672.92|663.82|8
1656828190000|2022-07-03 06:03:10|672.86|663.76|672.74|663.64|672.86|663.76|672.74|663.64|10
1656828200000|2022-07-03 06:03:20|672.76|663.66|672.75|663.65|672.76|663.66|672.74|663.64|3
1656828210000|2022-07-03 06:03:30|672.82|663.72|673.07|663.97|673.07|663.97|672.82|663.72|10
1656828220000|2022-07-03 06:03:40|673.05|663.95|672.95|663.85|673.07|663.97|672.94|663.84|10
1656828230000|2022-07-03 06:03:50|672.94|663.84|672.95|663.85|672.96|663.86|672.91|663.81|7
1656828240000|2022-07-03 06:04:00|672.94|663.84|672.91|663.81|673|663.9|672.91|663.81|6
1656828250000|2022-07-03 06:04:10|672.89|663.79|672.78|663.68|672.89|663.79|672.77|663.67|9
1656828260000|2022-07-03 06:04:20|672.77|663.67|672.76|663.66|672.77|663.67|672.71|663.61|3
1656828270000|2022-07-03 06:04:30|672.75|663.65|671.92|662.82|672.75|663.65|671.91|662.81|13
1656828280000|2022-07-03 06:04:40|671.93|662.83|671.91|662.81|671.98|662.88|671.91|662.81|6
1656828290000|2022-07-03 06:04:50|671.9|662.8|671.88|662.78|671.9|662.8|671.88|662.78|2
1656828300000|2022-07-03 06:05:00|671.86|662.76|671.67|662.57|671.86|662.76|671.67|662.57|10
1656828320000|2022-07-03 06:05:20|671.69|662.59|671.83|662.73|671.84|662.74|671.69|662.59|15
1656828330000|2022-07-03 06:05:30|671.84|662.74|672.48|663.38|672.56|663.46|671.84|662.74|16
1656828340000|2022-07-03 06:05:40|672.58|663.48|672.74|663.64|672.89|663.79|672.56|663.46|19
1656828350000|2022-07-03 06:05:50|672.75|663.65|672.77|663.67|672.81|663.71|672.75|663.65|10
1656828360000|2022-07-03 06:06:00|672.81|663.71|672.61|663.51|672.88|663.78|672.61|663.51|14
1656828370000|2022-07-03 06:06:10|672.57|663.47|672.34|663.24|672.57|663.47|671.9|662.8|25
1656828380000|2022-07-03 06:06:20|672.38|663.28|672.54|663.44|672.55|663.45|672.38|663.28|10
1656828390000|2022-07-03 06:06:30|672.53|663.43|672.59|663.49|672.65|663.55|672.5|663.4|10
1656828400000|2022-07-03 06:06:40|672.56|663.46|672.48|663.38|672.56|663.46|672.48|663.38|3
1656828410000|2022-07-03 06:06:50|672.49|663.39|672.61|663.51|672.65|663.55|672.49|663.39|8
1656828420000|2022-07-03 06:07:00|672.6|663.5|672.46|663.36|672.6|663.5|672.46|663.36|6
1656828430000|2022-07-03 06:07:10|672.47|663.37|672.59|663.49|672.59|663.49|672.47|663.37|8
1656828440000|2022-07-03 06:07:20|672.56|663.46|672.56|663.46|672.56|663.46|672.56|663.46|1
1656828450000|2022-07-03 06:07:30|672.58|663.48|672.59|663.49|672.65|663.55|672.56|663.46|9
1656828460000|2022-07-03 06:07:40|672.57|663.47|672.67|663.57|672.67|663.57|672.57|663.47|7
1656828470000|2022-07-03 06:07:50|672.66|663.56|672.62|663.52|672.66|663.56|672.59|663.49|6
1656828480000|2022-07-03 06:08:00|672.58|663.48|672.55|663.45|672.58|663.48|672.55|663.45|2
1656828490000|2022-07-03 06:08:10|672.57|663.47|672.67|663.57|672.67|663.57|672.55|663.45|9
1656828500000|2022-07-03 06:08:20|672.66|663.56|672.6|663.5|672.66|663.56|672.6|663.5|3
1656828510000|2022-07-03 06:08:30|672.63|663.53|672.63|663.53|672.63|663.53|672.62|663.52|13
1656828520000|2022-07-03 06:08:40|672.62|663.52|672.62|663.52|672.63|663.53|672.62|663.52|7
1656828530000|2022-07-03 06:08:50|672.63|663.53|672.62|663.52|672.63|663.53|672.62|663.52|2
1656828540000|2022-07-03 06:09:00|672.72|663.62|672.78|663.68|672.79|663.69|672.7|663.6|10
1656828550000|2022-07-03 06:09:10|672.83|663.73|673.51|664.41|673.51|664.41|672.83|663.73|7
1656828560000|2022-07-03 06:09:20|673.5|664.4|673.56|664.46|673.56|664.46|673.5|664.4|10
1656828570000|2022-07-03 06:09:30|673.55|664.45|673.61|664.51|673.68|664.58|673.53|664.43|12
1656828580000|2022-07-03 06:09:40|673.64|664.54|673.68|664.58|673.68|664.58|673.63|664.53|4
1656828590000|2022-07-03 06:09:50|673.71|664.61|673.68|664.58|673.72|664.62|673.68|664.58|5
1656828600000|2022-07-03 06:10:00|673.69|664.59|673.72|664.62|673.73|664.63|673.68|664.58|11
1656828610000|2022-07-03 06:10:10|673.73|664.63|673.84|664.74|673.84|664.74|673.72|664.62|8
1656828620000|2022-07-03 06:10:20|673.86|664.76|673.9|664.8|673.9|664.8|673.79|664.69|17
1656828630000|2022-07-03 06:10:30|673.92|664.82|673.91|664.81|673.97|664.87|673.91|664.81|12
1656828640000|2022-07-03 06:10:40|673.9|664.8|673.91|664.81|673.91|664.81|673.9|664.8|2
1656828650000|2022-07-03 06:10:50|673.93|664.83|673.99|664.89|674.01|664.91|673.93|664.83|9
1656828660000|2022-07-03 06:11:00|673.98|664.88|674.07|664.97|674.07|664.97|673.97|664.87|6
1656828670000|2022-07-03 06:11:10|674.04|664.94|673.97|664.87|674.04|664.94|673.91|664.81|8
1656828680000|2022-07-03 06:11:20|673.98|664.88|673.72|664.62|674.05|664.95|673.72|664.62|11
1656828690000|2022-07-03 06:11:30|673.74|664.64|673.68|664.58|673.75|664.65|673.68|664.58|11
1656828700000|2022-07-03 06:11:40|673.66|664.56|673.67|664.57|673.67|664.57|673.64|664.54|6
1656828710000|2022-07-03 06:11:50|673.65|664.55|673.01|663.91|673.65|664.55|673.01|663.91|13
1656828720000|2022-07-03 06:12:00|673|663.9|672.89|663.79|673|663.9|672.87|663.77|12
1656828730000|2022-07-03 06:12:10|672.82|663.72|672.8|663.7|672.82|663.72|672.74|663.64|13
1656828740000|2022-07-03 06:12:20|672.79|663.69|672.02|662.92|672.79|663.69|672.01|662.91|18
1656828750000|2022-07-03 06:12:30|672.01|662.91|671.91|662.81|672.01|662.91|671.88|662.78|5
1656828760000|2022-07-03 06:12:40|671.9|662.8|671.81|662.71|671.9|662.8|671.81|662.71|6
1656828770000|2022-07-03 06:12:50|671.79|662.69|671.79|662.69|671.79|662.69|671.77|662.67|7
1656828780000|2022-07-03 06:13:00|671.73|662.63|671.73|662.63|671.74|662.64|671.73|662.63|3
1656828790000|2022-07-03 06:13:10|671.8|662.7|673.37|664.27|673.46|664.36|671.8|662.7|28
1656828800000|2022-07-03 06:13:20|673.41|664.31|673.45|664.35|673.49|664.39|673.35|664.25|11
1656828810000|2022-07-03 06:13:30|673.46|664.36|673.4|664.3|673.47|664.37|673.39|664.29|5
1656828820000|2022-07-03 06:13:40|673.41|664.31|673.42|664.32|673.42|664.32|673.39|664.29|11
1656828830000|2022-07-03 06:13:50|673.43|664.33|673.54|664.44|673.54|664.44|673.41|664.31|12
1656828840000|2022-07-03 06:14:00|673.55|664.45|673.73|664.63|673.74|664.64|673.55|664.45|12
1656828850000|2022-07-03 06:14:10|673.66|664.56|673.72|664.62|673.72|664.62|673.66|664.56|11
1656828860000|2022-07-03 06:14:20|673.74|664.64|674.36|665.26|674.36|665.26|673.71|664.61|13
1656828870000|2022-07-03 06:14:30|674.37|665.27|674.5|665.4|674.52|665.42|674.31|665.21|16
1656828880000|2022-07-03 06:14:40|674.49|665.39|673.9|664.8|674.49|665.39|673.9|664.8|16
1656828890000|2022-07-03 06:14:50|673.93|664.83|674.01|664.91|674.03|664.93|673.93|664.83|12
1656828900000|2022-07-03 06:15:00|674.1|665|673.99|664.89|674.41|665.31|673.92|664.82|19
1656828910000|2022-07-03 06:15:10|674|664.9|675.37|666.27|675.49|666.39|674|664.9|32
1656828920000|2022-07-03 06:15:20|675.38|666.28|674.97|665.87|675.39|666.29|674.86|665.76|19
1656828930000|2022-07-03 06:15:30|674.98|665.88|675.32|666.22|675.33|666.23|674.98|665.88|10
1656828940000|2022-07-03 06:15:40|675.3|666.2|675.32|666.22|675.32|666.22|675.3|666.2|4
1656828950000|2022-07-03 06:15:50|675.3|666.2|675.43|666.33|675.43|666.33|675.29|666.19|12
1656828960000|2022-07-03 06:16:00|675.39|666.29|675.38|666.28|675.39|666.29|675.37|666.27|10
1656828970000|2022-07-03 06:16:10|675.37|666.27|676.21|667.11|676.21|667.11|675.37|666.27|26
1656828980000|2022-07-03 06:16:20|676.22|667.12|675.47|666.37|676.22|667.12|675.47|666.37|24
1656828990000|2022-07-03 06:16:30|675.32|666.22|676.28|667.18|676.32|667.22|675.32|666.22|21
1656829000000|2022-07-03 06:16:40|676.29|667.19|676.3|667.2|676.33|667.23|676.29|667.19|16
1656829010000|2022-07-03 06:16:50|676.32|667.22|676.43|667.33|676.43|667.33|676.23|667.13|18
1656829020000|2022-07-03 06:17:00|676.44|667.34|676.52|667.42|676.65|667.55|676.44|667.34|16
1656829030000|2022-07-03 06:17:10|676.51|667.41|676.54|667.44|676.56|667.46|676.48|667.38|9
1656829040000|2022-07-03 06:17:20|676.56|667.46|676.56|667.46|676.56|667.46|676.54|667.44|5
1656829050000|2022-07-03 06:17:30|676.63|667.53|676.79|667.69|676.79|667.69|676.59|667.49|9
1656829060000|2022-07-03 06:17:40|676.78|667.68|676.76|667.66|676.8|667.7|676.75|667.65|9
1656829070000|2022-07-03 06:17:50|676.78|667.68|676.82|667.72|676.84|667.74|676.78|667.68|9
1656829080000|2022-07-03 06:18:00|676.81|667.71|676.78|667.68|676.82|667.72|676.77|667.67|11
1656829090000|2022-07-03 06:18:10|676.79|667.69|676.05|666.95|676.79|667.69|676.05|666.95|14
1656829100000|2022-07-03 06:18:20|675.94|666.84|675.89|666.79|675.96|666.86|675.81|666.71|17
1656829110000|2022-07-03 06:18:30|675.92|666.82|676.06|666.96|676.08|666.98|675.92|666.82|13
1656829120000|2022-07-03 06:18:40|676.08|666.98|676.04|666.94|676.11|667.01|676.02|666.92|10
1656829130000|2022-07-03 06:18:50|676|666.9|676|666.9|676.02|666.92|676|666.9|3
1656829140000|2022-07-03 06:19:00|675.99|666.89|675.95|666.85|675.99|666.89|675.95|666.85|6
1656829150000|2022-07-03 06:19:10|675.93|666.83|675.9|666.8|675.93|666.83|675.9|666.8|3
1656829160000|2022-07-03 06:19:20|675.88|666.78|675.87|666.77|675.9|666.8|675.87|666.77|3
1656829170000|2022-07-03 06:19:30|675.9|666.8|675.86|666.76|675.9|666.8|675.86|666.76|3
1656829180000|2022-07-03 06:19:40|675.87|666.77|675.87|666.77|675.88|666.78|675.87|666.77|3
1656829190000|2022-07-03 06:19:50|675.88|666.78|675.87|666.77|675.88|666.78|675.87|666.77|2
1656829210000|2022-07-03 06:20:10|675.88|666.78|675.88|666.78|675.88|666.78|675.88|666.78|1
1656829220000|2022-07-03 06:20:20|675.89|666.79|675.97|666.87|675.99|666.89|675.89|666.79|8
1656829230000|2022-07-03 06:20:30|675.94|666.84|675.74|666.64|675.94|666.84|675.74|666.64|10
1656829240000|2022-07-03 06:20:40|675.73|666.63|675.8|666.7|675.83|666.73|675.68|666.58|15
1656829250000|2022-07-03 06:20:50|675.81|666.71|675.78|666.68|675.85|666.75|675.74|666.64|11
1656829260000|2022-07-03 06:21:00|675.9|666.8|675.96|666.86|675.97|666.87|675.9|666.8|4
1656829270000|2022-07-03 06:21:10|675.95|666.85|675.86|666.76|675.95|666.85|675.86|666.76|6
1656829280000|2022-07-03 06:21:20|675.87|666.77|675.89|666.79|675.89|666.79|675.87|666.77|2
1656829290000|2022-07-03 06:21:30|675.93|666.83|675.92|666.82|675.93|666.83|675.89|666.79|5
1656829300000|2022-07-03 06:21:40|675.93|666.83|675.97|666.87|675.97|666.87|675.9|666.8|8
1656829310000|2022-07-03 06:21:50|675.96|666.86|675.96|666.86|675.96|666.86|675.94|666.84|9
1656829320000|2022-07-03 06:22:00|676.03|666.93|676.51|667.41|676.51|667.41|676.02|666.92|11
1656829330000|2022-07-03 06:22:10|676.52|667.42|676.52|667.42|676.7|667.6|676.47|667.37|13
1656829350000|2022-07-03 06:22:30|676.6|667.5|676.52|667.42|676.6|667.5|676.52|667.42|2
1656829360000|2022-07-03 06:22:40|676.51|667.41|676.61|667.51|676.61|667.51|676.49|667.39|6
1656829370000|2022-07-03 06:22:50|676.68|667.58|676.69|667.59|676.7|667.6|676.62|667.52|6
1656829380000|2022-07-03 06:23:00|676.72|667.62|676.7|667.6|676.73|667.63|676.7|667.6|3
1656829390000|2022-07-03 06:23:10|676.73|667.63|676.89|667.79|676.9|667.8|676.73|667.63|7
1656829400000|2022-07-03 06:23:20|676.9|667.8|677.01|667.91|677.03|667.93|676.89|667.79|6
1656829410000|2022-07-03 06:23:30|677|667.9|676.95|667.85|677|667.9|676.92|667.82|6
1656829420000|2022-07-03 06:23:40|676.96|667.86|676.93|667.83|676.96|667.86|676.92|667.82|4
1656829430000|2022-07-03 06:23:50|677.01|667.91|677.01|667.91|677.02|667.92|677|667.9|9
1656829440000|2022-07-03 06:24:00|677.02|667.92|677.02|667.92|677.02|667.92|677.01|667.91|9
1656829450000|2022-07-03 06:24:10|677.01|667.91|677.01|667.91|677.02|667.92|677.01|667.91|5
1656829460000|2022-07-03 06:24:20|677.02|667.92|677.01|667.91|677.02|667.92|677.01|667.91|2
1656829470000|2022-07-03 06:24:30|677.02|667.92|677.02|667.92|677.02|667.92|677.02|667.92|1
1656829490000|2022-07-03 06:24:50|677.2|668.1|677.57|668.47|677.68|668.58|677.2|668.1|8
1656829500000|2022-07-03 06:25:00|677.68|668.58|676.97|667.87|677.68|668.58|676.97|667.87|17
1656829510000|2022-07-03 06:25:10|676.94|667.84|676.93|667.83|676.95|667.85|676.9|667.8|7
1656829520000|2022-07-03 06:25:20|676.91|667.81|677.05|667.95|677.05|667.95|676.91|667.81|8
1656829530000|2022-07-03 06:25:30|677.07|667.97|677.82|668.72|677.85|668.75|677.05|667.95|19
1656829540000|2022-07-03 06:25:40|677.83|668.73|678|668.9|678.18|669.08|677.8|668.7|27
1656829550000|2022-07-03 06:25:50|677.99|668.89|678.67|669.57|678.71|669.61|677.99|668.89|22
1656829560000|2022-07-03 06:26:00|678.65|669.55|677.87|668.77|678.69|669.59|677.87|668.77|22
1656829570000|2022-07-03 06:26:10|677.86|668.76|677.81|668.71|677.88|668.78|677.8|668.7|12
1656829580000|2022-07-03 06:26:20|677.82|668.72|677.9|668.8|677.91|668.81|677.82|668.72|9
1656829590000|2022-07-03 06:26:30|677.89|668.79|677.87|668.77|677.89|668.79|677.87|668.77|3
1656829600000|2022-07-03 06:26:40|677.84|668.74|677.79|668.69|677.84|668.74|677.79|668.69|8
1656829610000|2022-07-03 06:26:50|677.78|668.68|677.8|668.7|677.81|668.71|677.78|668.68|8
1656829620000|2022-07-03 06:27:00|677.79|668.69|677.76|668.66|677.83|668.73|677.76|668.66|6
1656829630000|2022-07-03 06:27:10|677.75|668.65|677.63|668.53|677.75|668.65|677.63|668.53|6
1656829640000|2022-07-03 06:27:20|677.64|668.54|677.64|668.54|677.64|668.54|677.64|668.54|1
1656829650000|2022-07-03 06:27:30|677.66|668.56|677.74|668.64|677.76|668.66|677.66|668.56|10
1656829660000|2022-07-03 06:27:40|677.76|668.66|677.84|668.74|677.84|668.74|677.74|668.64|10
1656829670000|2022-07-03 06:27:50|677.85|668.75|678.09|668.99|678.3|669.2|677.85|668.75|19
1656829680000|2022-07-03 06:28:00|678.06|668.96|677.93|668.83|678.06|668.96|677.92|668.82|10
1656829690000|2022-07-03 06:28:10|677.92|668.82|677.92|668.82|677.92|668.82|677.88|668.78|6
1656829700000|2022-07-03 06:28:20|677.95|668.85|677.92|668.82|677.95|668.85|677.92|668.82|2
1656829710000|2022-07-03 06:28:30|677.91|668.81|677.92|668.82|677.93|668.83|677.89|668.79|5
1656829720000|2022-07-03 06:28:40|677.91|668.81|677.91|668.81|677.92|668.82|677.9|668.8|7
1656829730000|2022-07-03 06:28:50|677.9|668.8|677.87|668.77|677.9|668.8|677.87|668.77|5
1656829740000|2022-07-03 06:29:00|677.88|668.78|677.9|668.8|677.96|668.86|677.88|668.78|8
1656829750000|2022-07-03 06:29:10|677.91|668.81|677.93|668.83|678|668.9|677.89|668.79|11
1656829770000|2022-07-03 06:29:30|677.9|668.8|677.81|668.71|677.92|668.82|677.8|668.7|7
1656829780000|2022-07-03 06:29:40|677.8|668.7|677.77|668.67|677.81|668.71|677.77|668.67|8
1656829790000|2022-07-03 06:29:50|677.76|668.66|677.76|668.66|677.77|668.67|677.76|668.66|3
1656829800000|2022-07-03 06:30:00|677.73|668.63|677.7|668.6|677.76|668.66|677.7|668.6|7
1656829810000|2022-07-03 06:30:10|677.71|668.61|677.73|668.63|677.73|668.63|677.71|668.61|3
1656829820000|2022-07-03 06:30:20|677.72|668.62|677.69|668.59|677.73|668.63|677.69|668.59|4
1656829830000|2022-07-03 06:30:30|677.71|668.61|677.7|668.6|677.74|668.64|677.7|668.6|5
1656829840000|2022-07-03 06:30:40|677.72|668.62|677.05|667.95|677.72|668.62|677.05|667.95|13
1656829850000|2022-07-03 06:30:50|677.07|667.97|677.02|667.92|677.07|667.97|677.02|667.92|7
1656829860000|2022-07-03 06:31:00|676.94|667.84|676.98|667.88|676.99|667.89|676.93|667.83|5
1656829870000|2022-07-03 06:31:10|677.01|667.91|677.66|668.56|677.72|668.62|677.01|667.91|16
1656829880000|2022-07-03 06:31:20|677.71|668.61|677.81|668.71|677.81|668.71|677.66|668.56|9
1656829890000|2022-07-03 06:31:30|677.82|668.72|677.87|668.77|677.88|668.78|677.82|668.72|8
1656829900000|2022-07-03 06:31:40|677.86|668.76|677.78|668.68|677.86|668.76|677.78|668.68|3
1656829920000|2022-07-03 06:32:00|677.77|668.67|677.78|668.68|677.79|668.69|677.77|668.67|5
1656829930000|2022-07-03 06:32:10|677.76|668.66|677.78|668.68|677.78|668.68|677.76|668.66|2
1656829940000|2022-07-03 06:32:20|677.77|668.67|676.97|667.87|677.77|668.67|676.94|667.84|19
1656829950000|2022-07-03 06:32:30|677.02|667.92|677.02|667.92|677.07|667.97|676.9|667.8|14
1656829960000|2022-07-03 06:32:40|677|667.9|677.14|668.04|677.15|668.05|677|667.9|10
1656829970000|2022-07-03 06:32:50|677.15|668.05|677.15|668.05|677.16|668.06|677.13|668.03|9
1656829980000|2022-07-03 06:33:00|677.11|668.01|677.1|668|677.11|668.01|677.03|667.93|7
1656829990000|2022-07-03 06:33:10|677.11|668.01|677.11|668.01|677.13|668.03|677.1|668|10
1656830000000|2022-07-03 06:33:20|677.13|668.03|677.59|668.49|677.63|668.53|677.13|668.03|8
1656830010000|2022-07-03 06:33:30|677.58|668.48|677.58|668.48|677.58|668.48|677.57|668.47|3
1656830020000|2022-07-03 06:33:40|677.59|668.49|677.62|668.52|677.62|668.52|677.58|668.48|3
1656830030000|2022-07-03 06:33:50|677.63|668.53|677.71|668.61|677.71|668.61|677.63|668.53|3
1656830040000|2022-07-03 06:34:00|677.7|668.6|677.79|668.69|677.79|668.69|677.68|668.58|8
1656830050000|2022-07-03 06:34:10|677.77|668.67|677.78|668.68|677.8|668.7|677.77|668.67|13
1656830060000|2022-07-03 06:34:20|677.77|668.67|677.86|668.76|677.86|668.76|677.77|668.67|12
1656830070000|2022-07-03 06:34:30|677.84|668.74|677.67|668.57|677.86|668.76|677.67|668.57|13
1656830080000|2022-07-03 06:34:40|677.69|668.59|677.69|668.59|677.7|668.6|677.69|668.59|7
1656830090000|2022-07-03 06:34:50|677.71|668.61|677.83|668.73|677.84|668.74|677.71|668.61|7
1656830100000|2022-07-03 06:35:00|677.82|668.72|677.77|668.67|677.82|668.72|677.76|668.66|5
1656830110000|2022-07-03 06:35:10|677.78|668.68|677.78|668.68|677.81|668.71|677.78|668.68|9
1656830120000|2022-07-03 06:35:20|677.76|668.66|677.76|668.66|677.76|668.66|677.76|668.66|1
1656830130000|2022-07-03 06:35:30|677.79|668.69|677.68|668.58|677.79|668.69|677.68|668.58|5
1656830140000|2022-07-03 06:35:40|677.69|668.59|677.75|668.65|677.79|668.69|677.69|668.59|10
1656830150000|2022-07-03 06:35:50|677.73|668.63|677.73|668.63|677.73|668.63|677.71|668.61|7
1656830160000|2022-07-03 06:36:00|677.75|668.65|677.82|668.72|677.84|668.74|677.75|668.65|10
1656830170000|2022-07-03 06:36:10|677.83|668.73|677.94|668.84|677.95|668.85|677.83|668.73|11
1656830180000|2022-07-03 06:36:20|677.95|668.85|677.86|668.76|678.04|668.94|677.86|668.76|11
1656830190000|2022-07-03 06:36:30|677.87|668.77|677.87|668.77|677.87|668.77|677.86|668.76|7
1656830200000|2022-07-03 06:36:40|677.88|668.78|677.98|668.88|677.98|668.88|677.87|668.77|6
1656830210000|2022-07-03 06:36:50|677.97|668.87|677.97|668.87|677.97|668.87|677.96|668.86|3
1656830220000|2022-07-03 06:37:00|677.96|668.86|676.98|667.88|677.96|668.86|676.98|667.88|9
1656830230000|2022-07-03 06:37:10|676.97|667.87|676.76|667.66|676.97|667.87|676.75|667.65|15
1656830240000|2022-07-03 06:37:20|676.73|667.63|676.74|667.64|676.75|667.65|676.73|667.63|5
1656830250000|2022-07-03 06:37:30|676.75|667.65|676.72|667.62|676.75|667.65|676.72|667.62|5
1656830260000|2022-07-03 06:37:40|676.73|667.63|676.73|667.63|676.73|667.63|676.72|667.62|5
1656830270000|2022-07-03 06:37:50|676.72|667.62|676.72|667.62|676.72|667.62|676.71|667.61|3
1656830280000|2022-07-03 06:38:00|676.71|667.61|676.62|667.52|676.72|667.62|676.62|667.52|5
1656830290000|2022-07-03 06:38:10|676.61|667.51|676.61|667.51|676.61|667.51|676.61|667.51|1
1656830300000|2022-07-03 06:38:20|676.62|667.52|676.62|667.52|676.62|667.52|676.62|667.52|1
1656830320000|2022-07-03 06:38:40|676.61|667.51|676.62|667.52|676.62|667.52|676.61|667.51|2
1656830330000|2022-07-03 06:38:50|676.57|667.47|676.57|667.47|676.57|667.47|676.57|667.47|1
1656830340000|2022-07-03 06:39:00|676.56|667.46|676.57|667.47|676.57|667.47|676.56|667.46|2
1656830360000|2022-07-03 06:39:20|676.58|667.48|676.72|667.62|676.78|667.68|676.58|667.48|11
1656830370000|2022-07-03 06:39:30|676.73|667.63|676.74|667.64|676.74|667.64|676.72|667.62|4
1656830380000|2022-07-03 06:39:40|676.73|667.63|676.78|667.68|676.79|667.69|676.72|667.62|5
1656830390000|2022-07-03 06:39:50|676.79|667.69|676.9|667.8|676.9|667.8|676.79|667.69|19
1656830400000|2022-07-03 06:40:00|676.88|667.78|676.9|667.8|676.91|667.81|676.87|667.77|13
1656830410000|2022-07-03 06:40:10|676.91|667.81|676.91|667.81|676.92|667.82|676.89|667.79|12
1656830420000|2022-07-03 06:40:20|676.9|667.8|676.9|667.8|676.91|667.81|676.89|667.79|11
1656830430000|2022-07-03 06:40:30|676.89|667.79|676.89|667.79|676.91|667.81|676.89|667.79|10
1656830440000|2022-07-03 06:40:40|676.87|667.77|676.7|667.6|676.87|667.77|676.69|667.59|7
1656830450000|2022-07-03 06:40:50|676.69|667.59|675.86|666.76|676.69|667.59|675.85|666.75|6
1656830460000|2022-07-03 06:41:00|675.85|666.75|675.94|666.84|675.94|666.84|675.79|666.69|10
1656830470000|2022-07-03 06:41:10|675.92|666.82|675.96|666.86|675.96|666.86|675.92|666.82|6
1656830480000|2022-07-03 06:41:20|675.94|666.84|675.9|666.8|675.96|666.86|675.85|666.75|11
1656830490000|2022-07-03 06:41:30|675.88|666.78|675.9|666.8|675.9|666.8|675.87|666.77|10
1656830500000|2022-07-03 06:41:40|675.88|666.78|675.96|666.86|676.01|666.91|675.88|666.78|10
1656830510000|2022-07-03 06:41:50|675.95|666.85|675.96|666.86|675.98|666.88|675.95|666.85|4
1656830520000|2022-07-03 06:42:00|675.98|666.88|675.98|666.88|675.98|666.88|675.98|666.88|1
1656830530000|2022-07-03 06:42:10|676|666.9|676.47|667.37|676.56|667.46|676|666.9|10
1656830540000|2022-07-03 06:42:20|676.42|667.32|676.91|667.81|676.91|667.81|676.42|667.32|13
1656830550000|2022-07-03 06:42:30|676.92|667.82|677.02|667.92|677.02|667.92|676.89|667.79|7
1656830560000|2022-07-03 06:42:40|677.01|667.91|677.61|668.51|677.61|668.51|676.93|667.83|12
1656830570000|2022-07-03 06:42:50|677.62|668.52|677.6|668.5|677.62|668.52|677.55|668.45|9
1656830580000|2022-07-03 06:43:00|677.58|668.48|677.59|668.49|677.69|668.59|677.5|668.4|8
1656830590000|2022-07-03 06:43:10|677.57|668.47|677.46|668.36|677.59|668.49|677.44|668.34|15
1656830600000|2022-07-03 06:43:20|677.45|668.35|677.53|668.43|677.54|668.44|677.45|668.35|9
1656830610000|2022-07-03 06:43:30|677.58|668.48|677.57|668.47|677.6|668.5|677.56|668.46|6
1656830620000|2022-07-03 06:43:40|677.56|668.46|677.55|668.45|677.6|668.5|677.55|668.45|4
1656830630000|2022-07-03 06:43:50|677.56|668.46|677.56|668.46|677.57|668.47|677.55|668.45|6
1656830640000|2022-07-03 06:44:00|677.55|668.45|677.58|668.48|677.58|668.48|677.54|668.44|3
1656830650000|2022-07-03 06:44:10|677.6|668.5|677.58|668.48|677.76|668.66|677.57|668.47|20
1656830660000|2022-07-03 06:44:20|677.53|668.43|676.76|667.66|677.53|668.43|676.76|667.66|14
1656830670000|2022-07-03 06:44:30|676.79|667.69|676.8|667.7|676.82|667.72|676.77|667.67|9
1656830680000|2022-07-03 06:44:40|676.78|667.68|676.77|667.67|676.8|667.7|676.77|667.67|4
1656830690000|2022-07-03 06:44:50|676.78|667.68|676.6|667.5|676.78|667.68|676.6|667.5|8
1656830700000|2022-07-03 06:45:00|676.58|667.48|676.58|667.48|676.6|667.5|676.49|667.39|12
1656830710000|2022-07-03 06:45:10|676.55|667.45|676.57|667.47|676.64|667.54|676.48|667.38|17
1656830720000|2022-07-03 06:45:20|676.6|667.5|676.56|667.46|676.6|667.5|676.54|667.44|19
1656830730000|2022-07-03 06:45:30|676.55|667.45|676.41|667.31|676.57|667.47|676.38|667.28|22
1656830740000|2022-07-03 06:45:40|676.42|667.32|676.43|667.33|676.44|667.34|676.4|667.3|13
1656830750000|2022-07-03 06:45:50|676.41|667.31|676.5|667.4|676.51|667.41|676.38|667.28|19
1656830760000|2022-07-03 06:46:00|676.49|667.39|676.39|667.29|676.49|667.39|676.39|667.29|13
1656830770000|2022-07-03 06:46:10|676.4|667.3|676.41|667.31|676.44|667.34|676.4|667.3|12
1656830780000|2022-07-03 06:46:20|676.42|667.32|676.45|667.35|676.45|667.35|676.41|667.31|10
1656830790000|2022-07-03 06:46:30|676.44|667.34|676.44|667.34|676.45|667.35|676.44|667.34|7
1656830800000|2022-07-03 06:46:40|676.45|667.35|676.45|667.35|676.45|667.35|676.44|667.34|9
1656830810000|2022-07-03 06:46:50|676.49|667.39|676.49|667.39|676.49|667.39|676.49|667.39|1
1656830820000|2022-07-03 06:47:00|676.53|667.43|676.74|667.64|676.74|667.64|676.53|667.43|8
1656830830000|2022-07-03 06:47:10|676.73|667.63|676.71|667.61|676.73|667.63|676.64|667.54|18
1656830840000|2022-07-03 06:47:20|676.72|667.62|676.73|667.63|676.73|667.63|676.71|667.61|11
1656830850000|2022-07-03 06:47:30|676.72|667.62|676.72|667.62|676.74|667.64|676.72|667.62|11
1656830860000|2022-07-03 06:47:40|676.73|667.63|676.7|667.6|676.73|667.63|676.68|667.58|11
1656830870000|2022-07-03 06:47:50|676.69|667.59|676.72|667.62|676.73|667.63|676.69|667.59|8
1656830880000|2022-07-03 06:48:00|676.73|667.63|676.64|667.54|676.73|667.63|676.64|667.54|8
1656830890000|2022-07-03 06:48:10|676.63|667.53|676.65|667.55|676.66|667.56|676.57|667.47|11
1656830900000|2022-07-03 06:48:20|676.66|667.56|676.62|667.52|676.66|667.56|676.62|667.52|10
1656830910000|2022-07-03 06:48:30|676.63|667.53|676.68|667.58|676.68|667.58|676.63|667.53|5
1656830920000|2022-07-03 06:48:40|676.69|667.59|676.68|667.58|676.69|667.59|676.68|667.58|4
1656830930000|2022-07-03 06:48:50|676.69|667.59|676.68|667.58|676.69|667.59|676.68|667.58|2
1656830940000|2022-07-03 06:49:00|676.59|667.49|676.6|667.5|676.64|667.54|676.58|667.48|9
1656830950000|2022-07-03 06:49:10|676.61|667.51|676.61|667.51|676.62|667.52|676.59|667.49|10
1656830960000|2022-07-03 06:49:20|676.62|667.52|676.53|667.43|676.62|667.52|676.53|667.43|6
1656830970000|2022-07-03 06:49:30|676.54|667.44|676.54|667.44|676.54|667.44|676.54|667.44|1
1656830980000|2022-07-03 06:49:40|676.56|667.46|676.58|667.48|676.62|667.52|676.56|667.46|4
1656830990000|2022-07-03 06:49:50|676.61|667.51|676.64|667.54|676.65|667.55|676.57|667.47|9
1656831000000|2022-07-03 06:50:00|676.67|667.57|676.61|667.51|676.67|667.57|676.54|667.44|11
1656831010000|2022-07-03 06:50:10|676.59|667.49|675.91|666.81|676.59|667.49|675.75|666.65|21
1656831020000|2022-07-03 06:50:20|675.92|666.82|675.92|666.82|675.92|666.82|675.9|666.8|6
1656831030000|2022-07-03 06:50:30|675.87|666.77|675.87|666.77|675.87|666.77|675.87|666.77|1
1656831040000|2022-07-03 06:50:40|675.86|666.76|675.9|666.8|675.92|666.82|675.83|666.73|11
1656831050000|2022-07-03 06:50:50|675.88|666.78|675.61|666.51|675.88|666.78|675.61|666.51|10
1656831060000|2022-07-03 06:51:00|675.56|666.46|675.45|666.35|675.56|666.46|675.45|666.35|8
1656831070000|2022-07-03 06:51:10|675.44|666.34|674.89|665.79|675.45|666.35|674.74|665.64|19
1656831080000|2022-07-03 06:51:20|674.87|665.77|674.77|665.67|674.91|665.81|674.77|665.67|8
1656831090000|2022-07-03 06:51:30|674.78|665.68|675.44|666.34|675.48|666.38|674.78|665.68|16
1656831100000|2022-07-03 06:51:40|675.46|666.36|675.51|666.41|675.59|666.49|675.46|666.36|7
1656831110000|2022-07-03 06:51:50|675.58|666.48|675.58|666.48|675.58|666.48|675.58|666.48|1
1656831120000|2022-07-03 06:52:00|675.56|666.46|675.57|666.47|675.58|666.48|675.56|666.46|7
1656831130000|2022-07-03 06:52:10|675.58|666.48|675.6|666.5|675.6|666.5|675.57|666.47|10
1656831140000|2022-07-03 06:52:20|675.58|666.48|675.63|666.53|675.63|666.53|675.58|666.48|3
1656831150000|2022-07-03 06:52:30|675.65|666.55|675.64|666.54|675.66|666.56|675.63|666.53|6
1656831160000|2022-07-03 06:52:40|675.65|666.55|675.83|666.73|675.83|666.73|675.65|666.55|9
1656831170000|2022-07-03 06:52:50|675.86|666.76|675.96|666.86|675.97|666.87|675.86|666.76|6
1656831180000|2022-07-03 06:53:00|675.95|666.85|675.9|666.8|675.96|666.86|675.9|666.8|5
1656831190000|2022-07-03 06:53:10|675.91|666.81|675.91|666.81|675.91|666.81|675.91|666.81|1
1656831200000|2022-07-03 06:53:20|675.9|666.8|675.9|666.8|675.91|666.81|675.9|666.8|3
1656831220000|2022-07-03 06:53:40|675.91|666.81|675.95|666.85|675.95|666.85|675.91|666.81|4
1656831230000|2022-07-03 06:53:50|675.98|666.88|676.02|666.92|676.02|666.92|675.98|666.88|7
1656831240000|2022-07-03 06:54:00|676.01|666.91|676.68|667.58|676.68|667.58|675.96|666.86|18
1656831250000|2022-07-03 06:54:10|676.9|667.8|677.68|668.58|677.68|668.58|676.89|667.79|18
1656831260000|2022-07-03 06:54:20|677.73|668.63|678.46|669.36|678.46|669.36|677.69|668.59|21
1656831270000|2022-07-03 06:54:30|678.44|669.34|677.98|668.88|678.44|669.34|677.87|668.77|16
1656831280000|2022-07-03 06:54:40|677.97|668.87|677.67|668.57|677.97|668.87|677.67|668.57|17
1656831290000|2022-07-03 06:54:50|677.68|668.58|677.69|668.59|677.7|668.6|677.63|668.53|13
1656831300000|2022-07-03 06:55:00|677.68|668.58|677.8|668.7|677.8|668.7|677.68|668.58|5
1656831310000|2022-07-03 06:55:10|677.81|668.71|677.74|668.64|677.81|668.71|677.74|668.64|4
1656831320000|2022-07-03 06:55:20|677.79|668.69|677.71|668.61|677.87|668.77|677.64|668.54|18
1656831330000|2022-07-03 06:55:30|677.75|668.65|677.78|668.68|677.78|668.68|677.73|668.63|6
1656831340000|2022-07-03 06:55:40|677.84|668.74|677.93|668.83|677.93|668.83|677.84|668.74|8
1656831350000|2022-07-03 06:55:50|677.94|668.84|678.5|669.4|678.56|669.46|677.94|668.84|17
1656831360000|2022-07-03 06:56:00|678.52|669.42|678.47|669.37|678.52|669.42|678.44|669.34|11
1656831370000|2022-07-03 06:56:10|678.49|669.39|678.68|669.58|678.69|669.59|678.49|669.39|10
1656831380000|2022-07-03 06:56:20|678.69|669.59|678.63|669.53|678.69|669.59|678.62|669.52|8
1656831390000|2022-07-03 06:56:30|678.64|669.54|678.74|669.64|678.74|669.64|678.64|669.54|5
1656831400000|2022-07-03 06:56:40|678.75|669.65|678.74|669.64|678.78|669.68|678.74|669.64|8
1656831410000|2022-07-03 06:56:50|678.73|669.63|678.63|669.53|678.73|669.63|678.63|669.53|5
1656831420000|2022-07-03 06:57:00|678.64|669.54|679.35|670.25|679.37|670.27|678.64|669.54|13
1656831430000|2022-07-03 06:57:10|679.38|670.28|678.65|669.55|679.38|670.28|678.51|669.41|20
1656831440000|2022-07-03 06:57:20|678.63|669.53|678.57|669.47|678.64|669.54|678.52|669.42|14
1656831450000|2022-07-03 06:57:30|678.54|669.44|678.62|669.52|678.66|669.56|678.54|669.44|9
1656831460000|2022-07-03 06:57:40|678.6|669.5|678.6|669.5|678.63|669.53|678.6|669.5|5
1656831470000|2022-07-03 06:57:50|678.63|669.53|678.8|669.7|678.8|669.7|678.63|669.53|9
1656831480000|2022-07-03 06:58:00|678.83|669.73|678.74|669.64|678.9|669.8|678.74|669.64|9
1656831490000|2022-07-03 06:58:10|678.75|669.65|678.73|669.63|678.75|669.65|678.73|669.63|3
1656831500000|2022-07-03 06:58:20|678.74|669.64|678.74|669.64|678.74|669.64|678.73|669.63|3
1656831510000|2022-07-03 06:58:30|678.73|669.63|678.72|669.62|678.82|669.72|678.71|669.61|14
1656831520000|2022-07-03 06:58:40|678.71|669.61|678.67|669.57|678.71|669.61|678.67|669.57|7
1656831530000|2022-07-03 06:58:50|678.68|669.58|678.77|669.67|678.77|669.67|678.68|669.58|11
1656831540000|2022-07-03 06:59:00|678.76|669.66|678.84|669.74|678.84|669.74|678.76|669.66|9
1656831550000|2022-07-03 06:59:10|678.83|669.73|678.75|669.65|678.84|669.74|678.75|669.65|16
1656831560000|2022-07-03 06:59:20|678.74|669.64|677.44|668.34|678.74|669.64|677.44|668.34|16
1656831570000|2022-07-03 06:59:30|677.45|668.35|677.43|668.33|677.45|668.35|677.41|668.31|8
1656831580000|2022-07-03 06:59:40|677.24|668.14|677.34|668.24|677.35|668.25|677.24|668.14|13
1656831590000|2022-07-03 06:59:50|677.38|668.28|677.42|668.32|677.42|668.32|677.35|668.25|12
1656831600000|2022-07-03 07:00:00|677.43|668.33|677.34|668.24|677.54|668.44|677.34|668.24|25
1656831610000|2022-07-03 07:00:10|677.23|668.13|676.76|667.66|677.23|668.13|676.74|667.64|17
1656831620000|2022-07-03 07:00:20|677.05|667.95|677.28|668.18|677.35|668.25|677.02|667.92|18
1656831630000|2022-07-03 07:00:30|677.32|668.22|677.46|668.36|677.5|668.4|677.32|668.22|7
1656831640000|2022-07-03 07:00:40|677.44|668.34|677.46|668.36|677.46|668.36|677.44|668.34|6
1656831650000|2022-07-03 07:00:50|677.44|668.34|677.68|668.58|677.72|668.62|677.44|668.34|16
1656831660000|2022-07-03 07:01:00|677.66|668.56|678.12|669.02|678.17|669.07|677.66|668.56|16
1656831670000|2022-07-03 07:01:10|678.11|669.01|678.14|669.04|678.14|669.04|678.08|668.98|13
1656831680000|2022-07-03 07:01:20|678.05|668.95|677.75|668.65|678.05|668.95|677.67|668.57|10
1656831690000|2022-07-03 07:01:30|677.76|668.66|678.24|669.14|678.41|669.31|677.76|668.66|10
1656831700000|2022-07-03 07:01:40|678.23|669.13|678.31|669.21|678.31|669.21|678.23|669.13|6
1656831710000|2022-07-03 07:01:50|678.33|669.23|678.31|669.21|678.33|669.23|678.3|669.2|4
1656831720000|2022-07-03 07:02:00|678.3|669.2|678.32|669.22|678.33|669.23|678.27|669.17|13
1656831730000|2022-07-03 07:02:10|678.29|669.19|678.38|669.28|678.41|669.31|678.28|669.18|25
1656831740000|2022-07-03 07:02:20|678.37|669.27|678.74|669.64|678.74|669.64|678.36|669.26|15
1656831750000|2022-07-03 07:02:30|678.72|669.62|678.56|669.46|678.83|669.73|678.56|669.46|20
1656831760000|2022-07-03 07:02:40|678.55|669.45|678.55|669.45|678.56|669.46|678.43|669.33|19
1656831770000|2022-07-03 07:02:50|678.51|669.41|678.5|669.4|678.51|669.41|678.41|669.31|22
1656831780000|2022-07-03 07:03:00|678.51|669.41|678.34|669.24|678.55|669.45|678.33|669.23|19
1656831790000|2022-07-03 07:03:10|678.35|669.25|678.41|669.31|678.56|669.46|678.33|669.23|15
1656831800000|2022-07-03 07:03:20|678.42|669.32|678.4|669.3|678.44|669.34|678.36|669.26|11
1656831810000|2022-07-03 07:03:30|678.41|669.31|678.37|669.27|678.41|669.31|678.36|669.26|9
1656831820000|2022-07-03 07:03:40|678.41|669.31|678.4|669.3|678.41|669.31|678.4|669.3|2
1656831830000|2022-07-03 07:03:50|678.47|669.37|678.79|669.69|678.8|669.7|678.47|669.37|18
1656831840000|2022-07-03 07:04:00|678.8|669.7|678.75|669.65|678.8|669.7|678.73|669.63|10
1656831850000|2022-07-03 07:04:10|678.7|669.6|678.73|669.63|678.73|669.63|678.7|669.6|2
1656831860000|2022-07-03 07:04:20|678.7|669.6|678.49|669.39|678.7|669.6|678.49|669.39|6
1656831870000|2022-07-03 07:04:30|678.52|669.42|678.53|669.43|678.53|669.43|678.49|669.39|12
1656831880000|2022-07-03 07:04:40|678.52|669.42|678.52|669.42|678.53|669.43|678.49|669.39|8
1656831890000|2022-07-03 07:04:50|678.5|669.4|677.84|668.74|678.5|669.4|677.82|668.72|17
1656831900000|2022-07-03 07:05:00|677.78|668.68|677.42|668.32|677.78|668.68|677.42|668.32|15
1656831910000|2022-07-03 07:05:10|677.44|668.34|677.64|668.54|677.66|668.56|677.44|668.34|6
1656831920000|2022-07-03 07:05:20|677.62|668.52|677.67|668.57|677.69|668.59|677.6|668.5|13
1656831930000|2022-07-03 07:05:30|677.65|668.55|677.65|668.55|677.67|668.57|677.65|668.55|7
1656831940000|2022-07-03 07:05:40|677.66|668.56|677.65|668.55|677.66|668.56|677.65|668.55|2
1656831950000|2022-07-03 07:05:50|677.66|668.56|677.65|668.55|677.66|668.56|677.65|668.55|6
1656831960000|2022-07-03 07:06:00|677.66|668.56|677.58|668.48|677.66|668.56|677.58|668.48|6
1656831970000|2022-07-03 07:06:10|677.56|668.46|677.56|668.46|677.56|668.46|677.56|668.46|1
1656831980000|2022-07-03 07:06:20|677.58|668.48|677.54|668.44|677.6|668.5|677.53|668.43|8
1656831990000|2022-07-03 07:06:30|677.56|668.46|677.49|668.39|677.56|668.46|677.49|668.39|4
1656832000000|2022-07-03 07:06:40|677.5|668.4|677.49|668.39|677.5|668.4|677.49|668.39|4
1656832010000|2022-07-03 07:06:50|677.48|668.38|677.53|668.43|677.54|668.44|677.48|668.38|6
1656832020000|2022-07-03 07:07:00|677.52|668.42|677.52|668.42|677.54|668.44|677.51|668.41|9
1656832030000|2022-07-03 07:07:10|677.51|668.41|677.53|668.43|677.54|668.44|677.51|668.41|9
1656832040000|2022-07-03 07:07:20|677.55|668.45|677.53|668.43|677.55|668.45|677.53|668.43|2
1656832050000|2022-07-03 07:07:30|677.55|668.45|677.53|668.43|677.55|668.45|677.53|668.43|6
1656832070000|2022-07-03 07:07:50|677.67|668.57|677.53|668.43|677.67|668.57|677.53|668.43|2
1656832080000|2022-07-03 07:08:00|677.52|668.42|677.47|668.37|677.53|668.43|677.47|668.37|5
1656832090000|2022-07-03 07:08:10|677.5|668.4|676.88|667.78|677.5|668.4|676.81|667.71|20
1656832100000|2022-07-03 07:08:20|676.87|667.77|676.85|667.75|676.87|667.77|676.84|667.74|5
1656832110000|2022-07-03 07:08:30|676.86|667.76|676.87|667.77|676.88|667.78|676.85|667.75|10
1656832120000|2022-07-03 07:08:40|676.85|667.75|676.86|667.76|676.86|667.76|676.84|667.74|16
1656832130000|2022-07-03 07:08:50|676.88|667.78|676.92|667.82|676.93|667.83|676.88|667.78|5
1656832140000|2022-07-03 07:09:00|676.9|667.8|676.9|667.8|676.9|667.8|676.9|667.8|1
1656832150000|2022-07-03 07:09:10|676.93|667.83|677.26|668.16|677.37|668.27|676.93|667.83|13
1656832160000|2022-07-03 07:09:20|677.34|668.24|677.35|668.25|677.35|668.25|677.32|668.22|19
1656832170000|2022-07-03 07:09:30|677.36|668.26|677.58|668.48|677.58|668.48|677.33|668.23|25
1656832180000|2022-07-03 07:09:40|677.59|668.49|677.43|668.33|677.6|668.5|677.43|668.33|10
1656832190000|2022-07-03 07:09:50|677.44|668.34|677.53|668.43|677.54|668.44|677.39|668.29|6
1656832200000|2022-07-03 07:10:00|677.54|668.44|677.53|668.43|677.54|668.44|677.52|668.42|3
1656832210000|2022-07-03 07:10:10|677.52|668.42|677.56|668.46|677.62|668.52|677.45|668.35|10
1656832220000|2022-07-03 07:10:20|677.57|668.47|677.56|668.46|677.57|668.47|677.56|668.46|2
1656832250000|2022-07-03 07:10:50|677.53|668.43|677.6|668.5|677.61|668.51|677.53|668.43|13
1656832270000|2022-07-03 07:11:10|677.72|668.62|677.72|668.62|677.72|668.62|677.72|668.62|1
1656832280000|2022-07-03 07:11:20|677.71|668.61|677.63|668.53|677.72|668.62|677.58|668.48|6
1656832290000|2022-07-03 07:11:30|677.62|668.52|677.76|668.66|677.76|668.66|677.62|668.52|5
1656832300000|2022-07-03 07:11:40|677.8|668.7|677.79|668.69|677.8|668.7|677.79|668.69|4
1656832310000|2022-07-03 07:11:50|677.76|668.66|677.66|668.56|677.77|668.67|677.65|668.55|14
1656832320000|2022-07-03 07:12:00|677.68|668.58|677.74|668.64|677.75|668.65|677.68|668.58|10
1656832330000|2022-07-03 07:12:10|677.73|668.63|677.73|668.63|677.73|668.63|677.72|668.62|3
1656832340000|2022-07-03 07:12:20|677.72|668.62|677.72|668.62|677.73|668.63|677.71|668.61|9
1656832350000|2022-07-03 07:12:30|677.71|668.61|677.68|668.58|677.73|668.63|677.66|668.56|12
1656832360000|2022-07-03 07:12:40|677.66|668.56|677.62|668.52|677.68|668.58|677.62|668.52|4
1656832370000|2022-07-03 07:12:50|677.64|668.54|677.62|668.52|677.64|668.54|677.61|668.51|7
1656832380000|2022-07-03 07:13:00|677.61|668.51|677.61|668.51|677.65|668.55|677.61|668.51|11
1656832390000|2022-07-03 07:13:10|677.62|668.52|677.71|668.61|677.72|668.62|677.61|668.51|10
1656832400000|2022-07-03 07:13:20|677.72|668.62|677.73|668.63|677.73|668.63|677.71|668.61|10
1656832410000|2022-07-03 07:13:30|677.72|668.62|677.73|668.63|677.73|668.63|677.72|668.62|2
1656832420000|2022-07-03 07:13:40|677.72|668.62|677.74|668.64|677.74|668.64|677.72|668.62|3
1656832430000|2022-07-03 07:13:50|677.73|668.63|676.83|667.73|677.73|668.63|676.83|667.73|16
1656832440000|2022-07-03 07:14:00|676.75|667.65|676.8|667.7|676.85|667.75|676.73|667.63|13
1656832450000|2022-07-03 07:14:10|676.79|667.69|676.71|667.61|676.79|667.69|676.71|667.61|7
1656832460000|2022-07-03 07:14:20|676.73|667.63|676.71|667.61|676.73|667.63|676.71|667.61|4
1656832470000|2022-07-03 07:14:30|676.69|667.59|676.55|667.45|676.69|667.59|676.52|667.42|9
1656832490000|2022-07-03 07:14:50|676.52|667.42|676.54|667.44|676.55|667.45|676.52|667.42|4
1656832500000|2022-07-03 07:15:00|676.57|667.47|676.49|667.39|676.57|667.47|676.47|667.37|24
1656832510000|2022-07-03 07:15:10|676.54|667.44|675.7|666.6|676.54|667.44|675.69|666.59|20
1656832520000|2022-07-03 07:15:20|675.69|666.59|675.71|666.61|675.78|666.68|675.63|666.53|12
1656832530000|2022-07-03 07:15:30|675.69|666.59|675.71|666.61|675.74|666.64|675.69|666.59|10
1656832540000|2022-07-03 07:15:40|675.81|666.71|676.53|667.43|676.6|667.5|675.81|666.71|20
1656832550000|2022-07-03 07:15:50|676.6|667.5|676.5|667.4|676.6|667.5|676.5|667.4|7
1656832560000|2022-07-03 07:16:00|676.57|667.47|676.88|667.78|676.89|667.79|676.51|667.41|17
1656832570000|2022-07-03 07:16:10|676.89|667.79|676.92|667.82|676.92|667.82|676.88|667.78|9
1656832580000|2022-07-03 07:16:20|676.98|667.88|676.89|667.79|676.98|667.88|676.89|667.79|11
1656832590000|2022-07-03 07:16:30|676.9|667.8|676.75|667.65|676.93|667.83|676.75|667.65|18
1656832600000|2022-07-03 07:16:40|676.74|667.64|676.7|667.6|676.74|667.64|676.49|667.39|21
1656832610000|2022-07-03 07:16:50|676.72|667.62|676.87|667.77|676.88|667.78|676.72|667.62|12
1656832620000|2022-07-03 07:17:00|676.86|667.76|676.86|667.76|676.87|667.77|676.85|667.75|5
1656832630000|2022-07-03 07:17:10|676.84|667.74|676.8|667.7|676.84|667.74|676.79|667.69|21
1656832640000|2022-07-03 07:17:20|676.81|667.71|676.89|667.79|676.9|667.8|676.8|667.7|13
1656832670000|2022-07-03 07:17:50|676.88|667.78|676.96|667.86|676.99|667.89|676.88|667.78|8
1656832680000|2022-07-03 07:18:00|676.94|667.84|676.91|667.81|676.94|667.84|676.89|667.79|13
1656832690000|2022-07-03 07:18:10|676.92|667.82|676.97|667.87|676.98|667.88|676.92|667.82|5
1656832700000|2022-07-03 07:18:20|676.93|667.83|676.93|667.83|676.93|667.83|676.93|667.83|1
1656832710000|2022-07-03 07:18:30|676.92|667.82|676.94|667.84|676.94|667.84|676.92|667.82|9
1656832720000|2022-07-03 07:18:40|676.93|667.83|676.93|667.83|676.94|667.84|676.92|667.82|6
1656832730000|2022-07-03 07:18:50|676.92|667.82|676.91|667.81|676.92|667.82|676.9|667.8|7
1656832740000|2022-07-03 07:19:00|676.92|667.82|677.06|667.96|677.07|667.97|676.92|667.82|23
1656832750000|2022-07-03 07:19:10|677.04|667.94|677.66|668.56|677.66|668.56|677.04|667.94|24
1656832760000|2022-07-03 07:19:20|677.64|668.54|677.64|668.54|677.66|668.56|677.64|668.54|3
1656832770000|2022-07-03 07:19:30|677.66|668.56|677.01|667.91|677.66|668.56|677.01|667.91|12
1656832780000|2022-07-03 07:19:40|677|667.9|676.93|667.83|677|667.9|676.93|667.83|14
1656832790000|2022-07-03 07:19:50|676.94|667.84|677.03|667.93|677.07|667.97|676.93|667.83|16
1656832800000|2022-07-03 07:20:00|677.02|667.92|677.45|668.35|677.52|668.42|677.02|667.92|19
1656832810000|2022-07-03 07:20:10|677.62|668.52|677.62|668.52|677.62|668.52|677.62|668.52|1
1656832820000|2022-07-03 07:20:20|677.59|668.49|677.71|668.61|677.71|668.61|677.51|668.41|11
1656832830000|2022-07-03 07:20:30|677.55|668.45|677.52|668.42|677.55|668.45|677.46|668.36|4
1656832840000|2022-07-03 07:20:40|677.53|668.43|677.68|668.58|677.68|668.58|677.53|668.43|9
1656832850000|2022-07-03 07:20:50|677.63|668.53|677.68|668.58|677.7|668.6|677.63|668.53|5
1656832860000|2022-07-03 07:21:00|677.69|668.59|677.71|668.61|677.71|668.61|677.69|668.59|2
1656832870000|2022-07-03 07:21:10|677.68|668.58|677.68|668.58|677.71|668.61|677.68|668.58|5
1656832880000|2022-07-03 07:21:20|677.66|668.56|676.98|667.88|677.66|668.56|676.98|667.88|14
1656832900000|2022-07-03 07:21:40|676.91|667.81|677.01|667.91|677.05|667.95|676.91|667.81|9
1656832910000|2022-07-03 07:21:50|677.02|667.92|677.39|668.29|677.46|668.36|677.02|667.92|8
1656832920000|2022-07-03 07:22:00|677.54|668.44|677.44|668.34|677.54|668.44|677.44|668.34|9
1656832930000|2022-07-03 07:22:10|677.42|668.32|677.42|668.32|677.42|668.32|677.42|668.32|1
1656832940000|2022-07-03 07:22:20|677.44|668.34|677.45|668.35|677.45|668.35|677.42|668.32|3
1656832950000|2022-07-03 07:22:30|677.44|668.34|677.84|668.74|677.84|668.74|677.44|668.34|12
1656832960000|2022-07-03 07:22:40|677.85|668.75|678.45|669.35|678.48|669.38|677.84|668.74|14
1656832970000|2022-07-03 07:22:50|678.48|669.38|677.94|668.84|678.48|669.38|677.94|668.84|15
1656832980000|2022-07-03 07:23:00|677.91|668.81|677.94|668.84|677.94|668.84|677.91|668.81|6
1656832990000|2022-07-03 07:23:10|677.93|668.83|677.99|668.89|677.99|668.89|677.92|668.82|8
1656833000000|2022-07-03 07:23:20|677.98|668.88|677.99|668.89|677.99|668.89|677.98|668.88|2
1656833010000|2022-07-03 07:23:30|678.01|668.91|678.01|668.91|678.03|668.93|678.01|668.91|8
1656833020000|2022-07-03 07:23:40|678.02|668.92|678.12|669.02|678.12|669.02|678.01|668.91|4
1656833030000|2022-07-03 07:23:50|678.22|669.12|678.6|669.5|678.65|669.55|678.22|669.12|22
1656833040000|2022-07-03 07:24:00|678.71|669.61|678.55|669.45|678.79|669.69|678.55|669.45|14
1656833050000|2022-07-03 07:24:10|678.56|669.46|677.93|668.83|678.56|669.46|677.93|668.83|12
1656833060000|2022-07-03 07:24:20|677.9|668.8|677.73|668.63|677.93|668.83|677.73|668.63|7
1656833070000|2022-07-03 07:24:30|677.72|668.62|677.73|668.63|677.73|668.63|677.72|668.62|2
1656833080000|2022-07-03 07:24:40|677.72|668.62|677.72|668.62|677.73|668.63|677.71|668.61|7
1656833090000|2022-07-03 07:24:50|677.68|668.58|677.05|667.95|677.68|668.58|677.05|667.95|9
1656833100000|2022-07-03 07:25:00|677.03|667.93|676.84|667.74|677.03|667.93|676.81|667.71|15
1656833110000|2022-07-03 07:25:10|676.82|667.72|676.73|667.63|676.82|667.72|676.72|667.62|4
1656833120000|2022-07-03 07:25:20|676.72|667.62|676.7|667.6|676.73|667.63|676.69|667.59|16
1656833130000|2022-07-03 07:25:30|676.69|667.59|676.7|667.6|676.7|667.6|676.69|667.59|4
1656833140000|2022-07-03 07:25:40|676.69|667.59|675.99|666.89|676.69|667.59|675.99|666.89|11
1656833150000|2022-07-03 07:25:50|675.98|666.88|675.88|666.78|676.13|667.03|675.88|666.78|9
1656833160000|2022-07-03 07:26:00|675.89|666.79|675.9|666.8|675.9|666.8|675.88|666.78|6
1656833170000|2022-07-03 07:26:10|675.89|666.79|675.9|666.8|675.9|666.8|675.89|666.79|4
1656833180000|2022-07-03 07:26:20|675.91|666.81|675.9|666.8|675.91|666.81|675.9|666.8|2
1656833190000|2022-07-03 07:26:30|676.32|667.22|676.75|667.65|676.78|667.68|676.29|667.19|20
1656833200000|2022-07-03 07:26:40|676.74|667.64|676.75|667.65|676.76|667.66|676.68|667.58|12
1656833210000|2022-07-03 07:26:50|676.74|667.64|676.92|667.82|676.92|667.82|676.74|667.64|10
1656833220000|2022-07-03 07:27:00|676.91|667.81|676.94|667.84|676.94|667.84|676.9|667.8|6
1656833230000|2022-07-03 07:27:10|676.95|667.85|676.98|667.88|676.98|667.88|676.94|667.84|9
1656833240000|2022-07-03 07:27:20|676.97|667.87|676.93|667.83|676.97|667.87|676.92|667.82|6
1656833250000|2022-07-03 07:27:30|676.94|667.84|676.77|667.67|676.95|667.85|676.77|667.67|18
1656833260000|2022-07-03 07:27:40|676.79|667.69|676.83|667.73|676.9|667.8|676.77|667.67|17
1656833270000|2022-07-03 07:27:50|676.84|667.74|676.67|667.57|676.84|667.74|676.67|667.57|17
1656833280000|2022-07-03 07:28:00|676.68|667.58|676.68|667.58|676.68|667.58|676.6|667.5|8
1656833290000|2022-07-03 07:28:10|676.69|667.59|676.87|667.77|676.9|667.8|676.69|667.59|13
1656833300000|2022-07-03 07:28:20|676.84|667.74|676.83|667.73|676.84|667.74|676.83|667.73|4
1656833310000|2022-07-03 07:28:30|676.91|667.81|676.91|667.81|676.91|667.81|676.9|667.8|3
1656833320000|2022-07-03 07:28:40|676.89|667.79|676.86|667.76|676.89|667.79|676.86|667.76|4
1656833330000|2022-07-03 07:28:50|676.87|667.77|676.89|667.79|676.89|667.79|676.87|667.77|4
1656833340000|2022-07-03 07:29:00|676.88|667.78|676.89|667.79|676.89|667.79|676.88|667.78|4
1656833350000|2022-07-03 07:29:10|676.87|667.77|676.89|667.79|676.89|667.79|676.87|667.77|3
1656833360000|2022-07-03 07:29:20|676.91|667.81|676.91|667.81|676.91|667.81|676.91|667.81|1
1656833380000|2022-07-03 07:29:40|676.92|667.82|676.92|667.82|677|667.9|676.92|667.82|6
1656833390000|2022-07-03 07:29:50|676.94|667.84|677.52|668.42|677.52|668.42|676.94|667.84|13
1656833400000|2022-07-03 07:30:00|677.49|668.39|677.59|668.49|677.6|668.5|677.45|668.35|8
1656833410000|2022-07-03 07:30:10|677.6|668.5|677.57|668.47|677.6|668.5|677.57|668.47|5
1656833420000|2022-07-03 07:30:20|677.55|668.45|676.94|667.84|677.55|668.45|676.93|667.83|14
1656833430000|2022-07-03 07:30:30|676.95|667.85|676.92|667.82|676.95|667.85|676.92|667.82|4
1656833440000|2022-07-03 07:30:40|676.94|667.84|676.71|667.61|676.94|667.84|676.71|667.61|11
1656833450000|2022-07-03 07:30:50|676.69|667.59|676.76|667.66|676.78|667.68|676.68|667.58|11
1656833460000|2022-07-03 07:31:00|676.75|667.65|676.65|667.55|676.75|667.65|676.64|667.54|8
1656833470000|2022-07-03 07:31:10|676.68|667.58|676.66|667.56|676.7|667.6|676.66|667.56|4
1656833480000|2022-07-03 07:31:20|676.69|667.59|676.65|667.55|676.69|667.59|676.65|667.55|5
1656833500000|2022-07-03 07:31:40|676.62|667.52|676.59|667.49|676.62|667.52|676.59|667.49|5
1656833510000|2022-07-03 07:31:50|676.61|667.51|676.6|667.5|676.62|667.52|676.59|667.49|7
1656833520000|2022-07-03 07:32:00|676.48|667.38|676.72|667.62|676.79|667.69|676.06|666.96|20
1656833530000|2022-07-03 07:32:10|676.78|667.68|676.89|667.79|676.93|667.83|676.71|667.61|9
1656833540000|2022-07-03 07:32:20|676.88|667.78|676.89|667.79|676.9|667.8|676.88|667.78|8
1656833550000|2022-07-03 07:32:30|676.9|667.8|676.89|667.79|676.9|667.8|676.88|667.78|8
1656833560000|2022-07-03 07:32:40|676.86|667.76|676.78|667.68|676.87|667.77|676.78|667.68|7
1656833570000|2022-07-03 07:32:50|676.77|667.67|676.72|667.62|676.77|667.67|676.64|667.54|9
1656833580000|2022-07-03 07:33:00|676.71|667.61|676.6|667.5|676.71|667.61|676.6|667.5|4
1656833590000|2022-07-03 07:33:10|676.58|667.48|676.59|667.49|676.59|667.49|676.58|667.48|2
1656833600000|2022-07-03 07:33:20|676.6|667.5|676.55|667.45|676.67|667.57|676.54|667.44|11
1656833610000|2022-07-03 07:33:30|676.54|667.44|676.55|667.45|676.55|667.45|676.54|667.44|2
1656833620000|2022-07-03 07:33:40|676.57|667.47|676.68|667.58|676.68|667.58|676.57|667.47|3
1656833630000|2022-07-03 07:33:50|676.67|667.57|676.66|667.56|676.67|667.57|676.65|667.55|6
1656833640000|2022-07-03 07:34:00|676.65|667.55|676.71|667.61|676.71|667.61|676.65|667.55|8
1656833650000|2022-07-03 07:34:10|676.69|667.59|675.96|666.86|676.69|667.59|675.96|666.86|20
1656833660000|2022-07-03 07:34:20|675.93|666.83|675.76|666.66|675.93|666.83|675.74|666.64|18
1656833670000|2022-07-03 07:34:30|675.75|666.65|675.83|666.73|675.85|666.75|675.75|666.65|14
1656833680000|2022-07-03 07:34:40|675.84|666.74|675.99|666.89|676|666.9|675.83|666.73|22
1656833690000|2022-07-03 07:34:50|675.96|666.86|675.95|666.85|675.97|666.87|675.95|666.85|6
1656833700000|2022-07-03 07:35:00|675.96|666.86|676.5|667.4|676.52|667.42|675.96|666.86|16
1656833710000|2022-07-03 07:35:10|676.51|667.41|676.79|667.69|676.79|667.69|676.51|667.41|7
1656833720000|2022-07-03 07:35:20|676.78|667.68|676.71|667.61|676.79|667.69|676.71|667.61|9
1656833740000|2022-07-03 07:35:40|676.73|667.63|676.71|667.61|676.73|667.63|676.71|667.61|4
1656833750000|2022-07-03 07:35:50|676.73|667.63|676.87|667.77|676.87|667.77|676.71|667.61|9
1656833760000|2022-07-03 07:36:00|676.85|667.75|676.74|667.64|676.85|667.75|676.74|667.64|5
1656833770000|2022-07-03 07:36:10|676.73|667.63|676.66|667.56|676.73|667.63|676.66|667.56|7
1656833780000|2022-07-03 07:36:20|676.71|667.61|676.66|667.56|676.71|667.61|676.66|667.56|8
1656833790000|2022-07-03 07:36:30|676.68|667.58|676.63|667.53|676.68|667.58|676.63|667.53|2
1656833800000|2022-07-03 07:36:40|676.65|667.55|676.65|667.55|676.65|667.55|676.63|667.53|3
1656833810000|2022-07-03 07:36:50|676.63|667.53|676.61|667.51|676.77|667.67|676.61|667.51|6
1656833820000|2022-07-03 07:37:00|676.59|667.49|675.96|666.86|676.59|667.49|675.96|666.86|12
1656833830000|2022-07-03 07:37:10|675.94|666.84|676.52|667.42|676.52|667.42|675.94|666.84|16
1656833840000|2022-07-03 07:37:20|676.46|667.36|676.57|667.47|676.58|667.48|676.46|667.36|9
1656833850000|2022-07-03 07:37:30|676.56|667.46|676.75|667.65|676.82|667.72|676.56|667.46|14
1656833860000|2022-07-03 07:37:40|676.69|667.59|676.55|667.45|676.72|667.62|676.54|667.44|16
1656833880000|2022-07-03 07:38:00|676.6|667.5|676.71|667.61|676.71|667.61|676.6|667.5|7
1656833890000|2022-07-03 07:38:10|676.72|667.62|676.72|667.62|676.73|667.63|676.71|667.61|6
1656833900000|2022-07-03 07:38:20|676.71|667.61|676.71|667.61|676.73|667.63|676.71|667.61|6
1656833910000|2022-07-03 07:38:30|676.73|667.63|676.87|667.77|676.9|667.8|676.73|667.63|9
1656833920000|2022-07-03 07:38:40|676.88|667.78|676.89|667.79|677.03|667.93|676.88|667.78|9
1656833930000|2022-07-03 07:38:50|676.9|667.8|675.58|666.48|676.9|667.8|675.56|666.46|16
1656833940000|2022-07-03 07:39:00|675.53|666.43|675.74|666.64|675.8|666.7|675.42|666.32|20
1656833950000|2022-07-03 07:39:10|675.7|666.6|675.68|666.58|675.74|666.64|675.68|666.58|9
1656833960000|2022-07-03 07:39:20|675.67|666.57|675.69|666.59|675.7|666.6|675.67|666.57|10
1656833970000|2022-07-03 07:39:30|675.67|666.57|675.69|666.59|675.69|666.59|675.65|666.55|6
1656833980000|2022-07-03 07:39:40|675.68|666.58|675.65|666.55|675.68|666.58|675.65|666.55|7
1656833990000|2022-07-03 07:39:50|675.66|666.56|675.72|666.62|675.73|666.63|675.66|666.56|18
1656834000000|2022-07-03 07:40:00|675.7|666.6|675.83|666.73|675.83|666.73|675.7|666.6|12
1656834010000|2022-07-03 07:40:10|675.82|666.72|675.83|666.73|675.87|666.77|675.82|666.72|9
1656834020000|2022-07-03 07:40:20|675.67|666.57|675.66|666.56|675.67|666.57|675.61|666.51|4
1656834030000|2022-07-03 07:40:30|675.67|666.57|675.56|666.46|675.67|666.57|675.56|666.46|4
1656834040000|2022-07-03 07:40:40|675.54|666.44|675.5|666.4|675.56|666.46|675.47|666.37|8
1656834050000|2022-07-03 07:40:50|675.53|666.43|675.54|666.44|675.54|666.44|675.5|666.4|6
1656834060000|2022-07-03 07:41:00|675.53|666.43|675.42|666.32|675.53|666.43|675.42|666.32|5
1656834080000|2022-07-03 07:41:20|675.4|666.3|675.4|666.3|675.42|666.32|675.4|666.3|3
1656834090000|2022-07-03 07:41:30|675.39|666.29|675.42|666.32|675.42|666.32|675.39|666.29|5
1656834100000|2022-07-03 07:41:40|675.44|666.34|675.65|666.55|675.67|666.57|675.44|666.34|22
1656834110000|2022-07-03 07:41:50|675.68|666.58|675.83|666.73|675.85|666.75|675.68|666.58|16
1656834120000|2022-07-03 07:42:00|675.81|666.71|675.77|666.67|675.84|666.74|675.77|666.67|10
1656834130000|2022-07-03 07:42:10|675.79|666.69|675.78|666.68|675.81|666.71|675.76|666.66|15
1656834140000|2022-07-03 07:42:20|675.72|666.62|675.68|666.58|675.72|666.62|675.67|666.57|10
1656834150000|2022-07-03 07:42:30|675.71|666.61|675.71|666.61|675.71|666.61|675.68|666.58|8
1656834160000|2022-07-03 07:42:40|675.68|666.58|675.68|666.58|675.71|666.61|675.68|666.58|8
1656834170000|2022-07-03 07:42:50|675.71|666.61|675.55|666.45|675.71|666.61|675.4|666.3|11
1656834180000|2022-07-03 07:43:00|675.43|666.33|675.47|666.37|675.6|666.5|675.41|666.31|17
1656834190000|2022-07-03 07:43:10|675.49|666.39|675.89|666.79|675.89|666.79|675.49|666.39|14
1656834200000|2022-07-03 07:43:20|675.8|666.7|675.8|666.7|675.8|666.7|675.79|666.69|3
1656834210000|2022-07-03 07:43:30|675.79|666.69|675.86|666.76|675.88|666.78|675.79|666.69|8
1656834220000|2022-07-03 07:43:40|675.85|666.75|675.75|666.65|675.85|666.75|675.74|666.64|13
1656834230000|2022-07-03 07:43:50|675.77|666.67|675.72|666.62|675.77|666.67|675.69|666.59|6
1656834240000|2022-07-03 07:44:00|675.7|666.6|675.71|666.61|675.71|666.61|675.69|666.59|6
1656834250000|2022-07-03 07:44:10|675.7|666.6|675.63|666.53|675.71|666.61|675.63|666.53|13
1656834260000|2022-07-03 07:44:20|675.66|666.56|675.7|666.6|675.7|666.6|675.61|666.51|9
1656834270000|2022-07-03 07:44:30|675.64|666.54|675.61|666.51|675.68|666.58|675.6|666.5|11
1656834280000|2022-07-03 07:44:40|675.59|666.49|675.68|666.58|675.69|666.59|675.59|666.49|6
1656834290000|2022-07-03 07:44:50|675.63|666.53|675.56|666.46|675.63|666.53|675.56|666.46|4
1656834300000|2022-07-03 07:45:00|675.57|666.47|675.56|666.46|675.64|666.54|675.56|666.46|11
1656834310000|2022-07-03 07:45:10|675.54|666.44|675.54|666.44|675.56|666.46|675.5|666.4|15
1656834320000|2022-07-03 07:45:20|675.43|666.33|675.46|666.36|675.52|666.42|675.43|666.33|9
1656834330000|2022-07-03 07:45:30|675.43|666.33|674.95|665.85|675.57|666.47|674.93|665.83|16
1656834340000|2022-07-03 07:45:40|674.94|665.84|674.99|665.89|675.06|665.96|674.94|665.84|11
1656834350000|2022-07-03 07:45:50|674.98|665.88|674.99|665.89|675.02|665.92|674.98|665.88|12
1656834360000|2022-07-03 07:46:00|675.03|665.93|674.9|665.8|675.03|665.93|674.9|665.8|12
1656834370000|2022-07-03 07:46:10|674.91|665.81|674.89|665.79|674.92|665.82|674.89|665.79|15
1656834380000|2022-07-03 07:46:20|674.9|665.8|674.92|665.82|674.94|665.84|674.9|665.8|19
1656834390000|2022-07-03 07:46:30|674.91|665.81|674.9|665.8|674.92|665.82|674.9|665.8|22
1656834400000|2022-07-03 07:46:40|674.92|665.82|674.93|665.83|674.93|665.83|674.9|665.8|12
1656834410000|2022-07-03 07:46:50|674.92|665.82|675.04|665.94|675.04|665.94|674.92|665.82|20
1656834420000|2022-07-03 07:47:00|675.05|665.95|674.98|665.88|675.07|665.97|674.98|665.88|7
1656834430000|2022-07-03 07:47:10|674.97|665.87|674.92|665.82|674.98|665.88|674.9|665.8|15
1656834440000|2022-07-03 07:47:20|674.91|665.81|674.93|665.83|674.97|665.87|674.91|665.81|12
1656834450000|2022-07-03 07:47:30|674.94|665.84|674.73|665.63|674.94|665.84|674.73|665.63|14
1656834470000|2022-07-03 07:47:50|674.74|665.64|674.75|665.65|674.78|665.68|674.72|665.62|7
1656834480000|2022-07-03 07:48:00|674.76|665.66|674.79|665.69|674.8|665.7|674.75|665.65|8
1656834490000|2022-07-03 07:48:10|674.77|665.67|674.77|665.67|674.77|665.67|674.75|665.65|4
1656834500000|2022-07-03 07:48:20|674.78|665.68|674.71|665.61|674.82|665.72|674.71|665.61|14
1656834510000|2022-07-03 07:48:30|674.7|665.6|674.71|665.61|674.72|665.62|674.7|665.6|4
1656834530000|2022-07-03 07:48:50|674.69|665.59|674.71|665.61|674.71|665.61|674.69|665.59|6
1656834540000|2022-07-03 07:49:00|674.69|665.59|673.91|664.81|674.71|665.61|673.9|664.8|21
1656834550000|2022-07-03 07:49:10|673.94|664.84|673.89|664.79|673.94|664.84|673.86|664.76|15
1656834560000|2022-07-03 07:49:20|673.9|664.8|673.89|664.79|673.9|664.8|673.87|664.77|9
1656834570000|2022-07-03 07:49:30|673.88|664.78|673.86|664.76|673.9|664.8|673.86|664.76|10
1656834580000|2022-07-03 07:49:40|673.87|664.77|673.92|664.82|673.93|664.83|673.86|664.76|13
1656834590000|2022-07-03 07:49:50|673.93|664.83|673.89|664.79|673.93|664.83|673.86|664.76|7
1656834600000|2022-07-03 07:50:00|673.88|664.78|673.89|664.79|673.89|664.79|673.88|664.78|8
1656834610000|2022-07-03 07:50:10|673.88|664.78|674.64|665.54|674.64|665.54|673.88|664.78|19
1656834620000|2022-07-03 07:50:20|674.66|665.56|674.69|665.59|674.7|665.6|674.65|665.55|11
1656834630000|2022-07-03 07:50:30|674.85|665.75|674.62|665.52|675.04|665.94|674.62|665.52|19
1656834640000|2022-07-03 07:50:40|674.64|665.54|674.71|665.61|674.74|665.64|674.64|665.54|16
1656834650000|2022-07-03 07:50:50|674.7|665.6|674.67|665.57|674.7|665.6|674.66|665.56|7
1656834660000|2022-07-03 07:51:00|674.68|665.58|674.68|665.58|674.69|665.59|674.62|665.52|15
1656834670000|2022-07-03 07:51:10|674.67|665.57|674.68|665.58|674.68|665.58|674.67|665.57|2
1656834680000|2022-07-03 07:51:20|674.67|665.57|674.67|665.57|674.68|665.58|674.67|665.57|3
1656834690000|2022-07-03 07:51:30|674.69|665.59|674.7|665.6|674.76|665.66|674.69|665.59|16
1656834700000|2022-07-03 07:51:40|674.72|665.62|674.73|665.63|674.74|665.64|674.72|665.62|4
1656834710000|2022-07-03 07:51:50|674.74|665.64|674.82|665.72|674.91|665.81|674.74|665.64|15
1656834720000|2022-07-03 07:52:00|674.8|665.7|674.8|665.7|674.82|665.72|674.79|665.69|16
1656834730000|2022-07-03 07:52:10|674.79|665.69|674.8|665.7|674.8|665.7|674.79|665.69|2
1656834740000|2022-07-03 07:52:20|674.79|665.69|674.82|665.72|674.82|665.72|674.79|665.69|7
1656834750000|2022-07-03 07:52:30|674.81|665.71|674.82|665.72|674.83|665.73|674.8|665.7|6
1656834760000|2022-07-03 07:52:40|674.8|665.7|674.8|665.7|674.8|665.7|674.79|665.69|3
1656834770000|2022-07-03 07:52:50|674.81|665.71|674.83|665.73|674.83|665.73|674.81|665.71|2
1656834780000|2022-07-03 07:53:00|674.85|665.75|674.85|665.75|674.85|665.75|674.85|665.75|1
1656834790000|2022-07-03 07:53:10|674.86|665.76|674.87|665.77|674.87|665.77|674.86|665.76|2
1656834800000|2022-07-03 07:53:20|674.9|665.8|674.93|665.83|674.94|665.84|674.9|665.8|11
1656834810000|2022-07-03 07:53:30|674.94|665.84|674.93|665.83|674.94|665.84|674.91|665.81|7
1656834820000|2022-07-03 07:53:40|674.96|665.86|675.56|666.46|675.63|666.53|674.95|665.85|24
1656834830000|2022-07-03 07:53:50|675.55|666.45|675.45|666.35|675.55|666.45|675.45|666.35|7
1656834840000|2022-07-03 07:54:00|675.56|666.46|675.59|666.49|675.59|666.49|675.56|666.46|4
1656834860000|2022-07-03 07:54:20|675.57|666.47|675.59|666.49|675.59|666.49|675.57|666.47|5
1656834870000|2022-07-03 07:54:30|675.57|666.47|675.58|666.48|675.6|666.5|675.57|666.47|4
1656834880000|2022-07-03 07:54:40|675.6|666.5|675.69|666.59|675.69|666.59|675.6|666.5|9
1656834890000|2022-07-03 07:54:50|675.68|666.58|675.69|666.59|675.71|666.61|675.68|666.58|7
1656834900000|2022-07-03 07:55:00|675.7|666.6|675.6|666.5|675.71|666.61|675.6|666.5|8
1656834910000|2022-07-03 07:55:10|675.59|666.49|674.92|665.82|675.59|666.49|674.92|665.82|21
1656834920000|2022-07-03 07:55:20|674.93|665.83|674.86|665.76|674.93|665.83|674.84|665.74|15
1656834930000|2022-07-03 07:55:30|674.91|665.81|675.25|666.15|675.26|666.16|674.84|665.74|11
1656834940000|2022-07-03 07:55:40|675.26|666.16|676.18|667.08|676.23|667.13|675.26|666.16|30
1656834950000|2022-07-03 07:55:50|676.19|667.09|676.12|667.02|676.19|667.09|676.04|666.94|25
1656834960000|2022-07-03 07:56:00|676.32|667.22|676.32|667.22|676.36|667.26|676.3|667.2|5
1656834970000|2022-07-03 07:56:10|676.3|667.2|676.38|667.28|676.4|667.3|676.29|667.19|12
1656834980000|2022-07-03 07:56:20|676.36|667.26|676.37|667.27|676.39|667.29|676.33|667.23|15
1656834990000|2022-07-03 07:56:30|676.38|667.28|676.41|667.31|676.41|667.31|676.34|667.24|13
1656835000000|2022-07-03 07:56:40|676.44|667.34|676.37|667.27|676.44|667.34|676.35|667.25|12
1656835010000|2022-07-03 07:56:50|676.38|667.28|676.5|667.4|676.5|667.4|676.35|667.25|14
1656835030000|2022-07-03 07:57:10|676.49|667.39|675.83|666.73|676.5|667.4|675.82|666.72|18
1656835040000|2022-07-03 07:57:20|675.87|666.77|675.7|666.6|675.87|666.77|675.7|666.6|12
1656835050000|2022-07-03 07:57:30|675.71|666.61|675.73|666.63|675.75|666.65|675.7|666.6|9
1656835060000|2022-07-03 07:57:40|675.72|666.62|675.74|666.64|675.78|666.68|675.72|666.62|13
1656835070000|2022-07-03 07:57:50|675.76|666.66|675.86|666.76|675.86|666.76|675.74|666.64|11
1656835080000|2022-07-03 07:58:00|675.87|666.77|675.86|666.76|675.87|666.77|675.85|666.75|10
1656835090000|2022-07-03 07:58:10|675.85|666.75|675.89|666.79|675.9|666.8|675.85|666.75|7
1656835110000|2022-07-03 07:58:30|675.9|666.8|675.9|666.8|675.9|666.8|675.89|666.79|7
1656835120000|2022-07-03 07:58:40|675.91|666.81|675.9|666.8|675.91|666.81|675.9|666.8|4
1656835130000|2022-07-03 07:58:50|675.91|666.81|675.91|666.81|675.91|666.81|675.91|666.81|1
1656835140000|2022-07-03 07:59:00|675.92|666.82|675.74|666.64|675.92|666.82|675.74|666.64|5
1656835150000|2022-07-03 07:59:10|675.77|666.67|675.72|666.62|675.77|666.67|675.72|666.62|3
1656835160000|2022-07-03 07:59:20|675.71|666.61|675.6|666.5|675.71|666.61|675.6|666.5|6
1656835170000|2022-07-03 07:59:30|675.62|666.52|675.73|666.63|675.74|666.64|675.61|666.51|11
1656835180000|2022-07-03 07:59:40|675.7|666.6|675.71|666.61|675.73|666.63|675.69|666.59|7
1656835190000|2022-07-03 07:59:50|675.72|666.62|675.69|666.59|675.72|666.62|675.67|666.57|4
1656835200000|2022-07-03 08:00:00|675.66|666.56|675.7|666.6|675.71|666.61|675.66|666.56|5
1656835210000|2022-07-03 08:00:10|675.69|666.59|675.76|666.66|675.77|666.67|675.66|666.56|13
1656835220000|2022-07-03 08:00:20|675.75|666.65|675.73|666.63|675.76|666.66|675.72|666.62|14
1656835230000|2022-07-03 08:00:30|675.72|666.62|675.72|666.62|675.73|666.63|675.72|666.62|3
1656835240000|2022-07-03 08:00:40|675.73|666.63|675.73|666.63|675.73|666.63|675.73|666.63|1
1656835250000|2022-07-03 08:00:50|675.79|666.69|675.77|666.67|675.79|666.69|675.77|666.67|2
1656835260000|2022-07-03 08:01:00|675.76|666.66|675.4|666.3|675.76|666.66|675.4|666.3|10
1656835270000|2022-07-03 08:01:10|675.37|666.27|675.38|666.28|675.4|666.3|675.34|666.24|13
1656835280000|2022-07-03 08:01:20|675.39|666.29|675.31|666.21|675.39|666.29|674.95|665.85|22
1656835290000|2022-07-03 08:01:30|675.29|666.19|675.42|666.32|675.42|666.32|675.29|666.19|14
1656835300000|2022-07-03 08:01:40|675.41|666.31|675.62|666.52|675.62|666.52|675.41|666.31|8
1656835310000|2022-07-03 08:01:50|675.63|666.53|675.59|666.49|675.69|666.59|675.59|666.49|13
1656835320000|2022-07-03 08:02:00|675.68|666.58|675.68|666.58|675.68|666.58|675.64|666.54|6
1656835330000|2022-07-03 08:02:10|675.69|666.59|675.54|666.44|675.77|666.67|675.54|666.44|21
1656835340000|2022-07-03 08:02:20|675.57|666.47|675.63|666.53|675.63|666.53|675.57|666.47|5
1656835350000|2022-07-03 08:02:30|675.64|666.54|675.61|666.51|675.64|666.54|675.61|666.51|3
1656835360000|2022-07-03 08:02:40|675.62|666.52|675.75|666.65|675.75|666.65|675.62|666.52|5
1656835370000|2022-07-03 08:02:50|675.76|666.66|675.76|666.66|675.76|666.66|675.76|666.66|1
1656835380000|2022-07-03 08:03:00|675.78|666.68|675.83|666.73|675.83|666.73|675.78|666.68|3
1656835390000|2022-07-03 08:03:10|675.78|666.68|675.79|666.69|675.79|666.69|675.78|666.68|2
1656835400000|2022-07-03 08:03:20|675.78|666.68|675.78|666.68|675.79|666.69|675.74|666.64|7
1656835410000|2022-07-03 08:03:30|675.79|666.69|675.83|666.73|675.83|666.73|675.78|666.68|8
1656835420000|2022-07-03 08:03:40|675.82|666.72|676.23|667.13|676.28|667.18|675.81|666.71|18
1656835430000|2022-07-03 08:03:50|676.22|667.12|676.01|666.91|676.23|667.13|675.94|666.84|19
1656835440000|2022-07-03 08:04:00|676.02|666.92|675.87|666.77|676.02|666.92|675.87|666.77|14
1656835450000|2022-07-03 08:04:10|675.89|666.79|675.81|666.71|675.89|666.79|675.81|666.71|11
1656835460000|2022-07-03 08:04:20|675.82|666.72|675.82|666.72|675.85|666.75|675.67|666.57|18
1656835470000|2022-07-03 08:04:30|675.83|666.73|675.85|666.75|675.85|666.75|675.83|666.73|7
1656835480000|2022-07-03 08:04:40|675.84|666.74|675.74|666.64|675.84|666.74|675.74|666.64|3
1656835490000|2022-07-03 08:04:50|675.73|666.63|675.79|666.69|675.81|666.71|675.73|666.63|12
1656835500000|2022-07-03 08:05:00|675.78|666.68|675.65|666.55|675.78|666.68|675.64|666.54|8
1656835510000|2022-07-03 08:05:10|675.74|666.64|675.7|666.6|675.74|666.64|675.7|666.6|2
1656835520000|2022-07-03 08:05:20|675.72|666.62|675.6|666.5|675.72|666.62|675.6|666.5|4
1656835540000|2022-07-03 08:05:40|675.53|666.43|675.53|666.43|675.53|666.43|675.53|666.43|1
1656835550000|2022-07-03 08:05:50|675.52|666.42|675.38|666.28|675.53|666.43|675.38|666.28|3
1656835560000|2022-07-03 08:06:00|675.35|666.25|675.53|666.43|675.55|666.45|675.35|666.25|10
1656835570000|2022-07-03 08:06:10|675.5|666.4|675.5|666.4|675.5|666.4|675.5|666.4|1
1656835590000|2022-07-03 08:06:30|675.55|666.45|675.71|666.61|675.72|666.62|675.53|666.43|7
1656835600000|2022-07-03 08:06:40|675.7|666.6|675.82|666.72|675.82|666.72|675.7|666.6|4
1656835620000|2022-07-03 08:07:00|675.83|666.73|675.9|666.8|675.91|666.81|675.83|666.73|9
1656835630000|2022-07-03 08:07:10|675.92|666.82|675.92|666.82|675.92|666.82|675.9|666.8|8
1656835640000|2022-07-03 08:07:20|675.91|666.81|675.89|666.79|675.92|666.82|675.85|666.75|14
1656835650000|2022-07-03 08:07:30|675.91|666.81|675.95|666.85|675.95|666.85|675.91|666.81|2
1656835660000|2022-07-03 08:07:40|675.93|666.83|675.93|666.83|675.95|666.85|675.93|666.83|5
1656835670000|2022-07-03 08:07:50|675.95|666.85|675.95|666.85|675.95|666.85|675.93|666.83|3
1656835690000|2022-07-03 08:08:10|675.94|666.84|675.97|666.87|675.98|666.88|675.94|666.84|12
1656835700000|2022-07-03 08:08:20|675.98|666.88|675.96|666.86|675.98|666.88|675.95|666.85|7
1656835730000|2022-07-03 08:08:50|675.95|666.85|675.71|666.61|675.95|666.85|675.68|666.58|10
1656835740000|2022-07-03 08:09:00|675.72|666.62|675.73|666.63|675.73|666.63|675.72|666.62|2
1656835760000|2022-07-03 08:09:20|675.68|666.58|675.68|666.58|675.68|666.58|675.68|666.58|1
1656835770000|2022-07-03 08:09:30|675.69|666.59|675.7|666.6|675.7|666.6|675.67|666.57|5
1656835780000|2022-07-03 08:09:40|675.71|666.61|675.88|666.78|675.88|666.78|675.71|666.61|5
1656835790000|2022-07-03 08:09:50|675.85|666.75|675.85|666.75|675.85|666.75|675.85|666.75|1
1656835800000|2022-07-03 08:10:00|675.87|666.77|675.9|666.8|675.9|666.8|675.87|666.77|2
1656835810000|2022-07-03 08:10:10|675.91|666.81|675.95|666.85|675.95|666.85|675.91|666.81|9
1656835820000|2022-07-03 08:10:20|675.94|666.84|675.88|666.78|675.95|666.85|675.88|666.78|5
1656835830000|2022-07-03 08:10:30|675.94|666.84|675.94|666.84|675.94|666.84|675.94|666.84|1
1656835840000|2022-07-03 08:10:40|675.97|666.87|675.97|666.87|675.97|666.87|675.97|666.87|1
1656835850000|2022-07-03 08:10:50|675.93|666.83|676.01|666.91|676.01|666.91|675.83|666.73|10
1656835860000|2022-07-03 08:11:00|676.06|666.96|675.91|666.81|676.32|667.22|675.87|666.77|9
1656835870000|2022-07-03 08:11:10|675.9|666.8|675.89|666.79|675.9|666.8|675.89|666.79|2
1656835880000|2022-07-03 08:11:20|675.9|666.8|675.85|666.75|675.9|666.8|675.85|666.75|5
1656835890000|2022-07-03 08:11:30|675.83|666.73|675.69|666.59|675.83|666.73|675.69|666.59|4
1656835900000|2022-07-03 08:11:40|675.68|666.58|675.06|665.96|675.68|666.58|674.95|665.85|21
1656835910000|2022-07-03 08:11:50|675.05|665.95|675.39|666.29|675.45|666.35|675.05|665.95|13
1656835920000|2022-07-03 08:12:00|675.48|666.38|675.48|666.38|675.48|666.38|675.48|666.38|1
1656835930000|2022-07-03 08:12:10|675.44|666.34|675.41|666.31|675.44|666.34|675.38|666.28|11
1656835940000|2022-07-03 08:12:20|675.44|666.34|674.68|665.58|675.44|666.34|674.68|665.58|17
1656835950000|2022-07-03 08:12:30|674.65|665.55|674.53|665.43|674.69|665.59|674.53|665.43|7
1656835960000|2022-07-03 08:12:40|674.42|665.32|674.24|665.14|674.42|665.32|673.82|664.72|25
1656835970000|2022-07-03 08:12:50|674.22|665.12|674.38|665.28|674.38|665.28|674.22|665.12|12
1656835980000|2022-07-03 08:13:00|674.41|665.31|674.17|665.07|674.41|665.31|674.17|665.07|14
1656835990000|2022-07-03 08:13:10|673.96|664.86|673.58|664.48|673.96|664.86|673.58|664.48|23
1656836000000|2022-07-03 08:13:20|673.61|664.51|673.45|664.35|673.63|664.53|673.43|664.33|13
1656836010000|2022-07-03 08:13:30|673.44|664.34|673.45|664.35|673.52|664.42|673.4|664.3|13
1656836020000|2022-07-03 08:13:40|673.48|664.38|673.49|664.39|673.49|664.39|673.48|664.38|2
1656836030000|2022-07-03 08:13:50|673.61|664.51|673.61|664.51|673.61|664.51|673.6|664.5|5
1656836040000|2022-07-03 08:14:00|673.6|664.5|673.56|664.46|673.6|664.5|673.55|664.45|4
1656836050000|2022-07-03 08:14:10|673.6|664.5|673.87|664.77|673.87|664.77|673.6|664.5|10
1656836060000|2022-07-03 08:14:20|673.86|664.76|673.75|664.65|673.86|664.76|673.74|664.64|8
1656836070000|2022-07-03 08:14:30|673.74|664.64|673.62|664.52|673.74|664.64|673.46|664.36|15
1656836080000|2022-07-03 08:14:40|673.61|664.51|673.59|664.49|673.61|664.51|673.59|664.49|4
1656836090000|2022-07-03 08:14:50|673.6|664.5|673.65|664.55|673.65|664.55|673.6|664.5|5
1656836100000|2022-07-03 08:15:00|673.66|664.56|673.66|664.56|673.67|664.57|673.66|664.56|3
1656836110000|2022-07-03 08:15:10|673.65|664.55|673.71|664.61|673.74|664.64|673.55|664.45|15
1656836120000|2022-07-03 08:15:20|673.81|664.71|673.9|664.8|673.9|664.8|673.81|664.71|5
1656836130000|2022-07-03 08:15:30|673.91|664.81|673.91|664.81|673.91|664.81|673.9|664.8|3
1656836140000|2022-07-03 08:15:40|673.9|664.8|673.86|664.76|673.91|664.81|673.83|664.73|11
1656836160000|2022-07-03 08:16:00|673.85|664.75|673.86|664.76|673.86|664.76|673.85|664.75|6
1656836170000|2022-07-03 08:16:10|673.89|664.79|673.93|664.83|673.93|664.83|673.89|664.79|4
1656836180000|2022-07-03 08:16:20|673.92|664.82|673.96|664.86|673.98|664.88|673.91|664.81|8
1656836190000|2022-07-03 08:16:30|673.97|664.87|674.43|665.33|674.48|665.38|673.96|664.86|14
1656836200000|2022-07-03 08:16:40|674.46|665.36|674.39|665.29|674.46|665.36|674.33|665.23|8
1656836210000|2022-07-03 08:16:50|674.38|665.28|673.83|664.73|674.38|665.28|673.83|664.73|14
1656836220000|2022-07-03 08:17:00|673.73|664.63|673.51|664.41|673.73|664.63|673.51|664.41|14
1656836230000|2022-07-03 08:17:10|673.44|664.34|673.4|664.3|673.54|664.44|673.35|664.25|15
1656836240000|2022-07-03 08:17:20|673.39|664.29|673.37|664.27|673.41|664.31|673.35|664.25|21
1656836250000|2022-07-03 08:17:30|673.29|664.19|673.39|664.29|673.39|664.29|673.25|664.15|23
1656836260000|2022-07-03 08:17:40|673.38|664.28|673.38|664.28|673.38|664.28|673.37|664.27|3
1656836270000|2022-07-03 08:17:50|673.39|664.29|673.37|664.27|673.39|664.29|673.36|664.26|9
1656836280000|2022-07-03 08:18:00|673.38|664.28|673.36|664.26|673.38|664.28|673.36|664.26|7
1656836290000|2022-07-03 08:18:10|673.37|664.27|673.36|664.26|673.37|664.27|673.36|664.26|8
1656836300000|2022-07-03 08:18:20|673.37|664.27|673.37|664.27|673.37|664.27|673.36|664.26|9
1656836310000|2022-07-03 08:18:30|673.36|664.26|673.47|664.37|673.47|664.37|673.36|664.26|5
1656836320000|2022-07-03 08:18:40|673.44|664.34|673.43|664.33|673.45|664.35|673.42|664.32|11
1656836330000|2022-07-03 08:18:50|673.42|664.32|673.39|664.29|673.43|664.33|673.35|664.25|12
1656836340000|2022-07-03 08:19:00|673.35|664.25|673.35|664.25|673.39|664.29|673.31|664.21|27
1656836350000|2022-07-03 08:19:10|673.33|664.23|673.32|664.22|673.33|664.23|673.31|664.21|4
1656836360000|2022-07-03 08:19:20|673.31|664.21|673.31|664.21|673.31|664.21|673.3|664.2|7
1656836370000|2022-07-03 08:19:30|673.3|664.2|672.66|663.56|673.31|664.21|672.65|663.55|13
1656836380000|2022-07-03 08:19:40|672.67|663.57|672.68|663.58|672.68|663.58|672.66|663.56|8
1656836390000|2022-07-03 08:19:50|672.66|663.56|672.69|663.59|672.7|663.6|672.66|663.56|13
1656836400000|2022-07-03 08:20:00|672.68|663.58|672.64|663.54|672.69|663.59|672.64|663.54|7
1656836410000|2022-07-03 08:20:10|672.66|663.56|672.67|663.57|672.67|663.57|672.64|663.54|8
1656836420000|2022-07-03 08:20:20|672.66|663.56|672.69|663.59|672.69|663.59|672.64|663.54|9
1656836440000|2022-07-03 08:20:40|672.7|663.6|673.31|664.21|673.43|664.33|672.7|663.6|15
1656836450000|2022-07-03 08:20:50|673.26|664.16|673.66|664.56|673.66|664.56|673.26|664.16|20
1656836460000|2022-07-03 08:21:00|673.65|664.55|673.45|664.35|673.66|664.56|673.45|664.35|16
1656836470000|2022-07-03 08:21:10|673.46|664.36|673.5|664.4|673.55|664.45|673.46|664.36|8
1656836480000|2022-07-03 08:21:20|673.51|664.41|673.42|664.32|673.51|664.41|673.34|664.24|6
1656836490000|2022-07-03 08:21:30|673.45|664.35|673.52|664.42|673.52|664.42|673.45|664.35|4
1656836500000|2022-07-03 08:21:40|673.51|664.41|673.37|664.27|673.51|664.41|673.36|664.26|10
1656836510000|2022-07-03 08:21:50|673.34|664.24|672.76|663.66|673.36|664.26|672.74|663.64|20
1656836520000|2022-07-03 08:22:00|672.77|663.67|672.75|663.65|672.87|663.77|672.75|663.65|11
1656836530000|2022-07-03 08:22:10|672.76|663.66|672.76|663.66|672.76|663.66|672.76|663.66|1
1656836540000|2022-07-03 08:22:20|672.75|663.65|672.75|663.65|672.75|663.65|672.75|663.65|1
1656836550000|2022-07-03 08:22:30|672.77|663.67|673.54|664.44|673.54|664.44|672.77|663.67|20
1656836560000|2022-07-03 08:22:40|673.53|664.43|673.4|664.3|673.55|664.45|673.4|664.3|15
1656836570000|2022-07-03 08:22:50|673.37|664.27|672.93|663.83|673.39|664.29|672.91|663.81|14
1656836580000|2022-07-03 08:23:00|672.95|663.85|673.36|664.26|673.43|664.33|672.95|663.85|12
1656836590000|2022-07-03 08:23:10|673.37|664.27|673.36|664.26|673.37|664.27|673.35|664.25|6
1656836600000|2022-07-03 08:23:20|673.4|664.3|673.46|664.36|673.48|664.38|673.3|664.2|14
1656836610000|2022-07-03 08:23:30|673.48|664.38|673.37|664.27|673.48|664.38|673.37|664.27|5
1656836620000|2022-07-03 08:23:40|673.38|664.28|673.35|664.25|673.39|664.29|673.35|664.25|7
1656836630000|2022-07-03 08:23:50|673.32|664.22|673.34|664.24|673.34|664.24|673.24|664.14|21
1656836640000|2022-07-03 08:24:00|673.33|664.23|673.35|664.25|673.35|664.25|673.28|664.18|8
1656836660000|2022-07-03 08:24:20|673.31|664.21|673.35|664.25|673.35|664.25|673.31|664.21|5
1656836680000|2022-07-03 08:24:40|673.31|664.21|673.68|664.58|673.68|664.58|673.31|664.21|12
1656836690000|2022-07-03 08:24:50|673.72|664.62|674.32|665.22|674.42|665.32|673.72|664.62|23
1656836700000|2022-07-03 08:25:00|674.23|665.13|674.03|664.93|674.33|665.23|674.03|664.93|27
1656836710000|2022-07-03 08:25:10|674.02|664.92|673.75|664.65|674.03|664.93|673.75|664.65|15
1656836720000|2022-07-03 08:25:20|673.69|664.59|673.58|664.48|673.69|664.59|673.58|664.48|13
1656836730000|2022-07-03 08:25:30|673.59|664.49|673.58|664.48|673.59|664.49|673.56|664.46|11
1656836740000|2022-07-03 08:25:40|673.59|664.49|673.59|664.49|673.59|664.49|673.59|664.49|1
1656836750000|2022-07-03 08:25:50|673.63|664.53|673.64|664.54|673.72|664.62|673.63|664.53|9
1656836760000|2022-07-03 08:26:00|673.69|664.59|673.71|664.61|673.71|664.61|673.69|664.59|3
1656836770000|2022-07-03 08:26:10|673.75|664.65|673.75|664.65|673.76|664.66|673.75|664.65|3
1656836780000|2022-07-03 08:26:20|673.76|664.66|673.75|664.65|673.76|664.66|673.74|664.64|12
1656836790000|2022-07-03 08:26:30|673.76|664.66|673.75|664.65|673.76|664.66|673.75|664.65|4
1656836810000|2022-07-03 08:26:50|673.76|664.66|673.54|664.44|673.76|664.66|673.54|664.44|12
1656836820000|2022-07-03 08:27:00|673.55|664.45|673.42|664.32|673.55|664.45|673.4|664.3|8
1656836830000|2022-07-03 08:27:10|673.43|664.33|673.69|664.59|673.69|664.59|673.43|664.33|8
1656836840000|2022-07-03 08:27:20|673.68|664.58|673.67|664.57|673.68|664.58|673.67|664.57|2
1656836850000|2022-07-03 08:27:30|673.64|664.54|673.71|664.61|673.71|664.61|673.64|664.54|4
1656836870000|2022-07-03 08:27:50|673.72|664.62|673.71|664.61|673.72|664.62|673.69|664.59|4
1656836880000|2022-07-03 08:28:00|673.7|664.6|673.69|664.59|673.7|664.6|673.67|664.57|7
1656836890000|2022-07-03 08:28:10|673.68|664.58|673.57|664.47|673.68|664.58|673.57|664.47|5
1656836900000|2022-07-03 08:28:20|673.55|664.45|673.62|664.52|673.62|664.52|673.53|664.43|6
1656836910000|2022-07-03 08:28:30|673.61|664.51|673.73|664.63|673.73|664.63|673.61|664.51|10
1656836920000|2022-07-03 08:28:40|673.74|664.64|673.74|664.64|673.74|664.64|673.74|664.64|1
1656836930000|2022-07-03 08:28:50|673.73|664.63|673.87|664.77|673.88|664.78|673.73|664.63|10
1656836940000|2022-07-03 08:29:00|673.84|664.74|673.75|664.65|673.84|664.74|673.74|664.64|8
1656836950000|2022-07-03 08:29:10|673.74|664.64|673.68|664.58|673.76|664.66|673.68|664.58|11
1656836960000|2022-07-03 08:29:20|673.69|664.59|673.61|664.51|673.69|664.59|673.61|664.51|9
1656836970000|2022-07-03 08:29:30|673.6|664.5|673.6|664.5|673.6|664.5|673.59|664.49|3
1656836990000|2022-07-03 08:29:50|673.59|664.49|673.66|664.56|673.66|664.56|673.59|664.49|7
1656837000000|2022-07-03 08:30:00|673.65|664.55|673.49|664.39|673.66|664.56|673.38|664.28|13
1656837010000|2022-07-03 08:30:10|673.5|664.4|673.29|664.19|673.53|664.43|673.28|664.18|10
1656837020000|2022-07-03 08:30:20|673.36|664.26|673.28|664.18|673.36|664.26|673.24|664.14|22
1656837030000|2022-07-03 08:30:30|673.29|664.19|673.28|664.18|673.32|664.22|673.26|664.16|14
1656837040000|2022-07-03 08:30:40|673.29|664.19|673.8|664.7|673.8|664.7|673.29|664.19|10
1656837050000|2022-07-03 08:30:50|673.79|664.69|673.78|664.68|673.79|664.69|673.77|664.67|3
1656837060000|2022-07-03 08:31:00|673.79|664.69|673.74|664.64|673.79|664.69|673.74|664.64|3
1656837080000|2022-07-03 08:31:20|673.73|664.63|673.61|664.51|673.73|664.63|673.61|664.51|6
1656837090000|2022-07-03 08:31:30|673.64|664.54|673.56|664.46|673.64|664.54|673.56|664.46|3
1656837100000|2022-07-03 08:31:40|673.58|664.48|672.97|663.87|673.58|664.48|672.97|663.87|13
1656837110000|2022-07-03 08:31:50|672.92|663.82|673.25|664.15|673.28|664.18|672.92|663.82|11
1656837120000|2022-07-03 08:32:00|673.21|664.11|673.29|664.19|673.35|664.25|672.94|663.84|14
1656837130000|2022-07-03 08:32:10|673.3|664.2|672.95|663.85|673.3|664.2|672.95|663.85|12
1656837140000|2022-07-03 08:32:20|672.96|663.86|672.96|663.86|672.96|663.86|672.95|663.85|3
1656837150000|2022-07-03 08:32:30|672.95|663.85|672.89|663.79|672.96|663.86|672.87|663.77|9
1656837160000|2022-07-03 08:32:40|672.87|663.77|672.63|663.53|672.87|663.77|672.63|663.53|5
1656837170000|2022-07-03 08:32:50|672.65|663.55|672.68|663.58|672.72|663.62|672.59|663.49|18
1656837180000|2022-07-03 08:33:00|672.71|663.61|673.21|664.11|673.25|664.15|672.71|663.61|22
1656837190000|2022-07-03 08:33:10|673.29|664.19|673.23|664.13|673.3|664.2|673.23|664.13|5
1656837200000|2022-07-03 08:33:20|673.21|664.11|673.28|664.18|673.29|664.19|673.21|664.11|12
1656837210000|2022-07-03 08:33:30|673.27|664.17|673.27|664.17|673.28|664.18|673.27|664.17|3
1656837220000|2022-07-03 08:33:40|673.3|664.2|673.3|664.2|673.31|664.21|673.3|664.2|3
1656837230000|2022-07-03 08:33:50|673.31|664.21|673.31|664.21|673.31|664.21|673.31|664.21|1
1656837240000|2022-07-03 08:34:00|673.37|664.27|673.45|664.35|673.45|664.35|673.37|664.27|4
1656837250000|2022-07-03 08:34:10|673.52|664.42|673.63|664.53|673.64|664.54|673.45|664.35|13
1656837260000|2022-07-03 08:34:20|673.64|664.54|673.63|664.53|673.64|664.54|673.62|664.52|7
1656837280000|2022-07-03 08:34:40|673.66|664.56|673.65|664.55|673.66|664.56|673.65|664.55|4
1656837290000|2022-07-03 08:34:50|673.66|664.56|673.65|664.55|673.66|664.56|673.65|664.55|4
1656837300000|2022-07-03 08:35:00|673.66|664.56|673.83|664.73|673.87|664.77|673.66|664.56|20
1656837310000|2022-07-03 08:35:10|673.85|664.75|673.86|664.76|673.87|664.77|673.85|664.75|4
1656837320000|2022-07-03 08:35:20|673.85|664.75|673.87|664.77|673.87|664.77|673.85|664.75|11
1656837330000|2022-07-03 08:35:30|673.86|664.76|673.87|664.77|673.87|664.77|673.86|664.76|4
1656837340000|2022-07-03 08:35:40|673.89|664.79|673.92|664.82|673.92|664.82|673.89|664.79|7
1656837350000|2022-07-03 08:35:50|673.93|664.83|673.89|664.79|673.93|664.83|673.89|664.79|7
1656837360000|2022-07-03 08:36:00|673.9|664.8|673.65|664.55|673.9|664.8|673.01|663.91|15
1656837370000|2022-07-03 08:36:10|673.61|664.51|673.55|664.45|673.61|664.51|673.55|664.45|7
1656837380000|2022-07-03 08:36:20|673.58|664.48|673.37|664.27|673.58|664.48|673.37|664.27|5
1656837390000|2022-07-03 08:36:30|673.41|664.31|673.48|664.38|673.53|664.43|673.41|664.31|13
1656837400000|2022-07-03 08:36:40|673.47|664.37|673.52|664.42|673.52|664.42|673.47|664.37|8
1656837410000|2022-07-03 08:36:50|673.51|664.41|673.29|664.19|673.51|664.41|673.29|664.19|7
1656837420000|2022-07-03 08:37:00|672.96|663.86|672.66|663.56|672.96|663.86|672.66|663.56|6
1656837430000|2022-07-03 08:37:10|672.65|663.55|672.37|663.27|672.65|663.55|672.29|663.19|19
1656837440000|2022-07-03 08:37:20|672.42|663.32|672.45|663.35|672.45|663.35|672.4|663.3|6
1656837450000|2022-07-03 08:37:30|672.46|663.36|672.77|663.67|672.77|663.67|672.46|663.36|17
1656837460000|2022-07-03 08:37:40|672.78|663.68|673.7|664.6|673.7|664.6|672.78|663.68|16
1656837470000|2022-07-03 08:37:50|673.69|664.59|673.49|664.39|673.69|664.59|673.49|664.39|6
1656837480000|2022-07-03 08:38:00|673.4|664.3|673.39|664.29|673.4|664.3|673.27|664.17|12
1656837490000|2022-07-03 08:38:10|673.4|664.3|673.49|664.39|673.49|664.39|673.39|664.29|11
1656837500000|2022-07-03 08:38:20|673.5|664.4|673.55|664.45|673.55|664.45|673.48|664.38|12
1656837510000|2022-07-03 08:38:30|673.54|664.44|673.69|664.59|673.71|664.61|673.5|664.4|10
1656837520000|2022-07-03 08:38:40|673.78|664.68|673.68|664.58|673.83|664.73|673.68|664.58|15
1656837530000|2022-07-03 08:38:50|673.69|664.59|673.68|664.58|673.7|664.6|673.67|664.57|6
1656837540000|2022-07-03 08:39:00|673.66|664.56|673.66|664.56|673.68|664.58|673.66|664.56|7
1656837550000|2022-07-03 08:39:10|673.67|664.57|673.68|664.58|673.69|664.59|673.67|664.57|6
1656837560000|2022-07-03 08:39:20|673.7|664.6|673.79|664.69|673.81|664.71|673.7|664.6|8
1656837580000|2022-07-03 08:39:40|673.8|664.7|673.86|664.76|673.88|664.78|673.8|664.7|8
1656837590000|2022-07-03 08:39:50|673.83|664.73|673.8|664.7|673.83|664.73|673.79|664.69|4
1656837600000|2022-07-03 08:40:00|673.79|664.69|673.56|664.46|673.81|664.71|673.51|664.41|17
1656837610000|2022-07-03 08:40:10|673.57|664.47|673.56|664.46|673.57|664.47|673.56|664.46|12
1656837620000|2022-07-03 08:40:20|673.57|664.47|673.44|664.34|673.57|664.47|673.42|664.32|16
1656837630000|2022-07-03 08:40:30|673.43|664.33|673.64|664.54|673.64|664.54|673.42|664.32|16
1656837640000|2022-07-03 08:40:40|673.65|664.55|673.57|664.47|673.65|664.55|673.57|664.47|7
1656837650000|2022-07-03 08:40:50|673.58|664.48|673.59|664.49|673.61|664.51|673.57|664.47|9
1656837660000|2022-07-03 08:41:00|673.73|664.63|673.6|664.5|673.73|664.63|673.6|664.5|7
1656837670000|2022-07-03 08:41:10|673.63|664.53|673.5|664.4|673.72|664.62|673.49|664.39|17
1656837680000|2022-07-03 08:41:20|673.45|664.35|673.35|664.25|673.45|664.35|673.35|664.25|2
1656837690000|2022-07-03 08:41:30|673.36|664.26|673.39|664.29|673.39|664.29|673.35|664.25|11
1656837700000|2022-07-03 08:41:40|673.4|664.3|673.4|664.3|673.43|664.33|673.39|664.29|13
1656837710000|2022-07-03 08:41:50|673.41|664.31|673.41|664.31|673.43|664.33|673.4|664.3|9
1656837720000|2022-07-03 08:42:00|673.44|664.34|673.4|664.3|673.51|664.41|673.4|664.3|10
1656837730000|2022-07-03 08:42:10|673.41|664.31|673.51|664.41|673.51|664.41|673.41|664.31|6
1656837750000|2022-07-03 08:42:30|673.52|664.42|673.69|664.59|673.71|664.61|673.52|664.42|12
1656837760000|2022-07-03 08:42:40|673.7|664.6|673.71|664.61|673.71|664.61|673.63|664.53|11
1656837770000|2022-07-03 08:42:50|673.72|664.62|673.81|664.71|673.81|664.71|673.72|664.62|16
1656837780000|2022-07-03 08:43:00|673.82|664.72|673.83|664.73|673.84|664.74|673.79|664.69|16
1656837790000|2022-07-03 08:43:10|673.84|664.74|674.34|665.24|674.34|665.24|673.82|664.72|12
1656837800000|2022-07-03 08:43:20|674.36|665.26|674.34|665.24|674.43|665.33|674.28|665.18|22
1656837810000|2022-07-03 08:43:30|674.31|665.21|674.27|665.17|674.31|665.21|674.26|665.16|4
1656837820000|2022-07-03 08:43:40|674.25|665.15|674.27|665.17|674.29|665.19|674.25|665.15|12
1656837830000|2022-07-03 08:43:50|674.28|665.18|674.28|665.18|674.28|665.18|674.28|665.18|1
1656837840000|2022-07-03 08:44:00|674.31|665.21|673.86|664.76|674.34|665.24|673.86|664.76|10
1656837860000|2022-07-03 08:44:20|673.87|664.77|673.69|664.59|673.87|664.77|673.68|664.58|11
1656837870000|2022-07-03 08:44:30|673.68|664.58|673.62|664.52|673.68|664.58|673.62|664.52|4
1656837880000|2022-07-03 08:44:40|673.64|664.54|673.68|664.58|673.68|664.58|673.62|664.52|8
1656837890000|2022-07-03 08:44:50|673.66|664.56|673.49|664.39|673.66|664.56|673.49|664.39|3
1656837900000|2022-07-03 08:45:00|673.48|664.38|673.71|664.61|673.71|664.61|673.43|664.33|10
1656837910000|2022-07-03 08:45:10|673.7|664.6|673.74|664.64|673.75|664.65|673.7|664.6|6
1656837920000|2022-07-03 08:45:20|673.75|664.65|673.73|664.63|673.75|664.65|673.72|664.62|8
1656837930000|2022-07-03 08:45:30|673.72|664.62|673.77|664.67|673.77|664.67|673.72|664.62|4
1656837940000|2022-07-03 08:45:40|673.76|664.66|673.81|664.71|673.81|664.71|673.76|664.66|6
1656837950000|2022-07-03 08:45:50|673.8|664.7|673.83|664.73|673.83|664.73|673.75|664.65|12
1656837960000|2022-07-03 08:46:00|673.81|664.71|674.11|665.01|674.11|665.01|673.81|664.71|7
1656837970000|2022-07-03 08:46:10|674.1|665|674.35|665.25|674.4|665.3|674.1|665|4
1656837980000|2022-07-03 08:46:20|674.43|665.33|674.58|665.48|674.58|665.48|674.43|665.33|6
1656837990000|2022-07-03 08:46:30|674.57|665.47|674.57|665.47|674.57|665.47|674.57|665.47|1
1656838000000|2022-07-03 08:46:40|674.56|665.46|674.44|665.34|674.56|665.46|674.43|665.33|8
1656838010000|2022-07-03 08:46:50|674.42|665.32|674.38|665.28|674.42|665.32|674.37|665.27|6
1656838020000|2022-07-03 08:47:00|674.39|665.29|673.84|664.74|674.39|665.29|673.84|664.74|11
1656838030000|2022-07-03 08:47:10|673.83|664.73|673.7|664.6|673.83|664.73|673.7|664.6|3
1656838040000|2022-07-03 08:47:20|673.71|664.61|673.8|664.7|673.83|664.73|673.71|664.61|9
1656838050000|2022-07-03 08:47:30|673.73|664.63|673.73|664.63|673.74|664.64|673.73|664.63|3
1656838060000|2022-07-03 08:47:40|673.71|664.61|673.85|664.75|673.86|664.76|673.71|664.61|8
1656838070000|2022-07-03 08:47:50|673.91|664.81|673.8|664.7|673.91|664.81|673.8|664.7|4
1656838080000|2022-07-03 08:48:00|673.79|664.69|673.74|664.64|673.79|664.69|673.74|664.64|3
1656838100000|2022-07-03 08:48:20|673.75|664.65|673.76|664.66|673.76|664.66|673.75|664.65|2
1656838110000|2022-07-03 08:48:30|673.75|664.65|673.72|664.62|673.76|664.66|673.72|664.62|8
1656838120000|2022-07-03 08:48:40|673.74|664.64|673.72|664.62|673.74|664.64|673.72|664.62|2
1656838130000|2022-07-03 08:48:50|673.74|664.64|673.79|664.69|673.8|664.7|673.74|664.64|7
1656838140000|2022-07-03 08:49:00|673.8|664.7|674.39|665.29|674.5|665.4|673.8|664.7|14
1656838150000|2022-07-03 08:49:10|674.42|665.32|674.42|665.32|674.42|665.32|674.39|665.29|3
1656838160000|2022-07-03 08:49:20|674.39|665.29|674.37|665.27|674.39|665.29|674.37|665.27|4
1656838170000|2022-07-03 08:49:30|674.33|665.23|674.33|665.23|674.33|665.23|674.32|665.22|3
1656838180000|2022-07-03 08:49:40|674.32|665.22|674.33|665.23|674.33|665.23|674.32|665.22|2
1656838190000|2022-07-03 08:49:50|674.34|665.24|674.34|665.24|674.34|665.24|674.34|665.24|1
1656838200000|2022-07-03 08:50:00|674.33|665.23|674.34|665.24|674.34|665.24|674.33|665.23|4
1656838210000|2022-07-03 08:50:10|674.33|665.23|674.29|665.19|674.33|665.23|674.26|665.16|6
1656838220000|2022-07-03 08:50:20|674.3|665.2|674.3|665.2|674.32|665.22|674.26|665.16|8
1656838230000|2022-07-03 08:50:30|674.31|665.21|674.36|665.26|674.37|665.27|674.27|665.17|18
1656838240000|2022-07-03 08:50:40|674.37|665.27|674.33|665.23|674.37|665.27|674.33|665.23|7
1656838250000|2022-07-03 08:50:50|674.34|665.24|674.33|665.23|674.34|665.24|674.33|665.23|2
1656838260000|2022-07-03 08:51:00|674.34|665.24|674.34|665.24|674.34|665.24|674.34|665.24|1
1656838270000|2022-07-03 08:51:10|674.35|665.25|674.34|665.24|674.35|665.25|674.34|665.24|2
1656838280000|2022-07-03 08:51:20|674.35|665.25|674.34|665.24|674.42|665.32|674.34|665.24|5
1656838290000|2022-07-03 08:51:30|674.35|665.25|674.33|665.23|674.37|665.27|674.3|665.2|10
1656838300000|2022-07-03 08:51:40|674.34|665.24|674.32|665.22|674.35|665.25|674.3|665.2|19
1656838310000|2022-07-03 08:51:50|674.33|665.23|674.33|665.23|674.35|665.25|674.26|665.16|21
1656838320000|2022-07-03 08:52:00|674.31|665.21|674.34|665.24|674.34|665.24|674.26|665.16|15
1656838330000|2022-07-03 08:52:10|674.31|665.21|674.32|665.22|674.34|665.24|674.31|665.21|15
1656838340000|2022-07-03 08:52:20|674.33|665.23|674.34|665.24|674.34|665.24|674.3|665.2|3
1656838350000|2022-07-03 08:52:30|674.31|665.21|673.77|664.67|674.31|665.21|673.77|664.67|8
1656838360000|2022-07-03 08:52:40|673.76|664.66|673.6|664.5|673.76|664.66|673.6|664.5|10
1656838370000|2022-07-03 08:52:50|673.65|664.55|673.71|664.61|673.71|664.61|673.58|664.48|13
1656838380000|2022-07-03 08:53:00|673.72|664.62|673.67|664.57|673.72|664.62|673.67|664.57|5
1656838410000|2022-07-03 08:53:30|673.66|664.56|673.63|664.53|673.66|664.56|673.56|664.46|7
1656838420000|2022-07-03 08:53:40|673.6|664.5|673.76|664.66|673.76|664.66|673.6|664.5|9
1656838430000|2022-07-03 08:53:50|673.77|664.67|673.74|664.64|673.77|664.67|673.74|664.64|6
1656838440000|2022-07-03 08:54:00|673.75|664.65|673.83|664.73|673.84|664.74|673.7|664.6|14
1656838450000|2022-07-03 08:54:10|673.82|664.72|673.82|664.72|673.82|664.72|673.82|664.72|1
1656838460000|2022-07-03 08:54:20|673.83|664.73|673.82|664.72|673.83|664.73|673.82|664.72|4
1656838470000|2022-07-03 08:54:30|673.83|664.73|673.83|664.73|673.83|664.73|673.82|664.72|3
1656838480000|2022-07-03 08:54:40|673.84|664.74|673.91|664.81|673.91|664.81|673.84|664.74|7
1656838490000|2022-07-03 08:54:50|673.9|664.8|674.25|665.15|674.31|665.21|673.9|664.8|10
1656838500000|2022-07-03 08:55:00|674.26|665.16|674.31|665.21|674.31|665.21|674.24|665.14|4
1656838510000|2022-07-03 08:55:10|674.32|665.22|673.83|664.73|674.37|665.27|673.83|664.73|13
1656838520000|2022-07-03 08:55:20|673.84|664.74|673.66|664.56|673.84|664.74|673.66|664.56|7
1656838530000|2022-07-03 08:55:30|673.65|664.55|673.66|664.56|673.66|664.56|673.65|664.55|2
1656838550000|2022-07-03 08:55:50|673.65|664.55|672.34|663.24|673.66|664.56|672.33|663.23|24
1656838560000|2022-07-03 08:56:00|672.35|663.25|672.41|663.31|672.54|663.44|672.33|663.23|23
1656838570000|2022-07-03 08:56:10|672.42|663.32|670.77|661.67|672.43|663.33|670.76|661.66|27
1656838580000|2022-07-03 08:56:20|670.76|661.66|671.53|662.43|671.53|662.43|670.74|661.64|22
1656838590000|2022-07-03 08:56:30|671.59|662.49|673.63|664.53|674.05|664.95|671.58|662.48|34
1656838600000|2022-07-03 08:56:40|673.79|664.69|674.47|665.37|674.47|665.37|673.79|664.69|26
1656838610000|2022-07-03 08:56:50|674.49|665.39|673.56|664.46|675.39|666.29|673.56|664.46|33
1656838620000|2022-07-03 08:57:00|673.57|664.47|673.26|664.16|673.57|664.47|672.94|663.84|22
1656838630000|2022-07-03 08:57:10|673.28|664.18|675.01|665.91|675.01|665.91|673.28|664.18|29
1656838640000|2022-07-03 08:57:20|674.98|665.88|674.73|665.63|675.08|665.98|674.57|665.47|20
1656838650000|2022-07-03 08:57:30|674.65|665.55|674.48|665.38|674.74|665.64|674.45|665.35|17
1656838660000|2022-07-03 08:57:40|674.51|665.41|674.38|665.28|674.52|665.42|674.26|665.16|16
1656838670000|2022-07-03 08:57:50|674.35|665.25|673.28|664.18|674.35|665.25|673.27|664.17|27
1656838680000|2022-07-03 08:58:00|673.37|664.27|673.39|664.29|673.46|664.36|673.24|664.14|19
1656838690000|2022-07-03 08:58:10|673.4|664.3|674.11|665.01|674.14|665.04|673.4|664.3|22
1656838700000|2022-07-03 08:58:20|674.12|665.02|673.88|664.78|674.12|665.02|673.75|664.65|10
1656838710000|2022-07-03 08:58:30|673.89|664.79|673.92|664.82|674.27|665.17|673.89|664.79|14
1656838730000|2022-07-03 08:58:50|673.95|664.85|673.92|664.82|673.99|664.89|673.92|664.82|9
1656838740000|2022-07-03 08:59:00|673.98|664.88|673.7|664.6|673.98|664.88|673.7|664.6|11
1656838750000|2022-07-03 08:59:10|673.68|664.58|673.77|664.67|673.77|664.67|673.66|664.56|10
1656838760000|2022-07-03 08:59:20|673.76|664.66|673.95|664.85|673.95|664.85|673.76|664.66|17
1656838770000|2022-07-03 08:59:30|674.03|664.93|674.54|665.44|674.54|665.44|674.03|664.93|12
1656838780000|2022-07-03 08:59:40|674.51|665.41|674.57|665.47|674.61|665.51|674.49|665.39|10
1656838790000|2022-07-03 08:59:50|674.56|665.46|674.61|665.51|674.61|665.51|674.56|665.46|3
1656838800000|2022-07-03 09:00:00|674.57|665.47|674.35|665.25|674.59|665.49|674.33|665.23|10
1656838810000|2022-07-03 09:00:10|674.36|665.26|674.47|665.37|674.47|665.37|674.28|665.18|12
1656838820000|2022-07-03 09:00:20|674.46|665.36|674.48|665.38|674.54|665.44|674.46|665.36|6
1656838830000|2022-07-03 09:00:30|674.44|665.34|674.41|665.31|674.44|665.34|674.4|665.3|5
1656838840000|2022-07-03 09:00:40|674.4|665.3|674.29|665.19|674.4|665.3|674.29|665.19|4
1656838850000|2022-07-03 09:00:50|674.3|665.2|674.29|665.19|674.35|665.25|674.28|665.18|12
1656838860000|2022-07-03 09:01:00|674.31|665.21|673.83|664.73|674.31|665.21|673.83|664.73|12
1656838870000|2022-07-03 09:01:10|673.79|664.69|673.61|664.51|673.8|664.7|673.61|664.51|11
1656838880000|2022-07-03 09:01:20|673.67|664.57|673.53|664.43|673.71|664.61|673.53|664.43|14
1656838890000|2022-07-03 09:01:30|673.57|664.47|673.63|664.53|673.63|664.53|673.57|664.47|3
1656838900000|2022-07-03 09:01:40|673.62|664.52|673.66|664.56|673.69|664.59|673.62|664.52|6
1656838910000|2022-07-03 09:01:50|673.64|664.54|673.64|664.54|673.64|664.54|673.64|664.54|1
1656838920000|2022-07-03 09:02:00|673.67|664.57|673.52|664.42|673.67|664.57|673.52|664.42|8
1656838930000|2022-07-03 09:02:10|673.56|664.46|672.72|663.62|673.56|664.46|672.72|663.62|20
1656838940000|2022-07-03 09:02:20|672.69|663.59|672.64|663.54|672.72|663.62|672.61|663.51|14
1656838950000|2022-07-03 09:02:30|672.65|663.55|672.77|663.67|672.81|663.71|672.65|663.55|8
1656838960000|2022-07-03 09:02:40|672.81|663.71|673.08|663.98|673.08|663.98|672.79|663.69|10
1656838970000|2022-07-03 09:02:50|673.17|664.07|673.37|664.27|673.38|664.28|673.17|664.07|18
1656838980000|2022-07-03 09:03:00|673.38|664.28|673.4|664.3|673.4|664.3|673.27|664.17|11
1656838990000|2022-07-03 09:03:10|673.28|664.18|672.53|663.43|673.28|664.18|672.49|663.39|15
1656839000000|2022-07-03 09:03:20|672.5|663.4|672.42|663.32|672.5|663.4|672.36|663.26|10
1656839010000|2022-07-03 09:03:30|672.4|663.3|672.67|663.57|672.67|663.57|672.4|663.3|13
1656839020000|2022-07-03 09:03:40|672.65|663.55|672.59|663.49|672.65|663.55|672.58|663.48|9
1656839030000|2022-07-03 09:03:50|672.61|663.51|672.61|663.51|672.61|663.51|672.59|663.49|3
1656839040000|2022-07-03 09:04:00|672.71|663.61|672.75|663.65|672.83|663.73|672.71|663.61|13
1656839050000|2022-07-03 09:04:10|672.72|663.62|672.65|663.55|672.75|663.65|672.64|663.54|6
1656839060000|2022-07-03 09:04:20|672.66|663.56|672.77|663.67|672.77|663.67|672.64|663.54|9
1656839070000|2022-07-03 09:04:30|672.78|663.68|672.74|663.64|672.8|663.7|672.73|663.63|8
1656839080000|2022-07-03 09:04:40|672.75|663.65|672.75|663.65|672.75|663.65|672.75|663.65|1
1656839090000|2022-07-03 09:04:50|672.74|663.64|672.76|663.66|672.77|663.67|672.74|663.64|4
1656839100000|2022-07-03 09:05:00|672.77|663.67|672.76|663.66|672.77|663.67|672.76|663.66|2
1656839110000|2022-07-03 09:05:10|672.77|663.67|672.76|663.66|672.77|663.67|672.76|663.66|2
1656839120000|2022-07-03 09:05:20|672.77|663.67|672.77|663.67|672.77|663.67|672.76|663.66|5
1656839130000|2022-07-03 09:05:30|672.85|663.75|673.11|664.01|673.13|664.03|672.85|663.75|7
1656839140000|2022-07-03 09:05:40|673.12|664.02|672.78|663.68|673.14|664.04|672.78|663.68|9
1656839150000|2022-07-03 09:05:50|672.77|663.67|672.8|663.7|672.8|663.7|672.77|663.67|3
1656839160000|2022-07-03 09:06:00|672.78|663.68|672.78|663.68|672.8|663.7|672.78|663.68|3
1656839170000|2022-07-03 09:06:10|672.77|663.67|672.76|663.66|672.78|663.68|672.76|663.66|6
1656839180000|2022-07-03 09:06:20|672.78|663.68|672.82|663.72|672.82|663.72|672.76|663.66|6
1656839190000|2022-07-03 09:06:30|672.78|663.68|672.77|663.67|672.79|663.69|672.76|663.66|5
1656839200000|2022-07-03 09:06:40|672.78|663.68|672.78|663.68|672.79|663.69|672.77|663.67|5
1656839210000|2022-07-03 09:06:50|672.79|663.69|672.48|663.38|672.79|663.69|672.48|663.38|10
1656839220000|2022-07-03 09:07:00|672.47|663.37|672.47|663.37|672.47|663.37|672.44|663.34|3
1656839230000|2022-07-03 09:07:10|672.36|663.26|672.27|663.17|672.36|663.26|672.25|663.15|16
1656839240000|2022-07-03 09:07:20|672.28|663.18|672.42|663.32|672.43|663.33|672.25|663.15|13
1656839250000|2022-07-03 09:07:30|672.5|663.4|672.35|663.25|672.5|663.4|672.35|663.25|11
1656839260000|2022-07-03 09:07:40|672.37|663.27|671.39|662.29|672.37|663.27|671.39|662.29|25
1656839270000|2022-07-03 09:07:50|671.38|662.28|671.54|662.44|671.56|662.46|671.38|662.28|14
1656839280000|2022-07-03 09:08:00|671.61|662.51|671.49|662.39|671.62|662.52|671.49|662.39|5
1656839290000|2022-07-03 09:08:10|671.48|662.38|671.19|662.09|671.48|662.38|671.14|662.04|19
1656839300000|2022-07-03 09:08:20|671.17|662.07|671.42|662.32|671.43|662.33|671.11|662.01|29
1656839310000|2022-07-03 09:08:30|671.41|662.31|671.37|662.27|671.43|662.33|671.29|662.19|11
1656839320000|2022-07-03 09:08:40|671.33|662.23|671.34|662.24|671.37|662.27|671.24|662.14|11
1656839330000|2022-07-03 09:08:50|671.32|662.22|671.35|662.25|671.35|662.25|671.32|662.22|2
1656839340000|2022-07-03 09:09:00|671.39|662.29|671.98|662.88|671.98|662.88|671.39|662.29|14
1656839350000|2022-07-03 09:09:10|672.24|663.14|672.29|663.19|672.29|663.19|672.17|663.07|21
1656839360000|2022-07-03 09:09:20|672.3|663.2|672.51|663.41|672.51|663.41|672.3|663.2|5
1656839370000|2022-07-03 09:09:30|672.59|663.49|672.61|663.51|672.74|663.64|672.59|663.49|15
1656839380000|2022-07-03 09:09:40|672.64|663.54|672.72|663.62|672.73|663.63|672.64|663.54|5
1656839390000|2022-07-03 09:09:50|672.73|663.63|672.73|663.63|672.73|663.63|672.73|663.63|1
1656839400000|2022-07-03 09:10:00|672.72|663.62|672.53|663.43|672.72|663.62|672.52|663.42|7
1656839410000|2022-07-03 09:10:10|672.57|663.47|672.58|663.48|672.58|663.48|672.53|663.43|6
1656839420000|2022-07-03 09:10:20|672.52|663.42|672.43|663.33|672.52|663.42|672.42|663.32|4
1656839430000|2022-07-03 09:10:30|672.42|663.32|672.27|663.17|672.42|663.32|672.26|663.16|20
1656839440000|2022-07-03 09:10:40|672.26|663.16|672.21|663.11|672.29|663.19|672.2|663.1|19
1656839450000|2022-07-03 09:10:50|672.22|663.12|672.28|663.18|672.28|663.18|672.2|663.1|12
1656839460000|2022-07-03 09:11:00|672.31|663.21|671.79|662.69|672.32|663.22|671.77|662.67|15
1656839470000|2022-07-03 09:11:10|671.83|662.73|671.82|662.72|671.85|662.75|671.7|662.6|10
1656839480000|2022-07-03 09:11:20|671.81|662.71|672.16|663.06|672.22|663.12|671.81|662.71|8
1656839490000|2022-07-03 09:11:30|672.18|663.08|672.2|663.1|672.3|663.2|672.11|663.01|19
1656839500000|2022-07-03 09:11:40|672.15|663.05|672.22|663.12|672.22|663.12|672.14|663.04|15
1656839510000|2022-07-03 09:11:50|672.21|663.11|672.21|663.11|672.21|663.11|672.21|663.11|1
1656839520000|2022-07-03 09:12:00|672.24|663.14|672.23|663.13|672.24|663.14|672.23|663.13|2
1656839530000|2022-07-03 09:12:10|672.24|663.14|672.49|663.39|672.51|663.41|672.24|663.14|7
1656839540000|2022-07-03 09:12:20|672.48|663.38|671.49|662.39|672.48|663.38|671.48|662.38|26
1656839550000|2022-07-03 09:12:30|671.48|662.38|671.5|662.4|671.52|662.42|671.38|662.28|18
1656839560000|2022-07-03 09:12:40|671.58|662.48|671.52|662.42|671.58|662.48|671.5|662.4|13
1656839570000|2022-07-03 09:12:50|671.53|662.43|671.52|662.42|671.53|662.43|671.52|662.42|2
1656839580000|2022-07-03 09:13:00|671.51|662.41|671.79|662.69|671.79|662.69|671.51|662.41|6
1656839590000|2022-07-03 09:13:10|671.78|662.68|671.65|662.55|671.79|662.69|671.65|662.55|9
1656839600000|2022-07-03 09:13:20|671.74|662.64|671.64|662.54|671.74|662.64|671.64|662.54|4
1656839610000|2022-07-03 09:13:30|671.65|662.55|671.73|662.63|671.73|662.63|671.65|662.55|3
1656839620000|2022-07-03 09:13:40|671.75|662.65|671.67|662.57|671.79|662.69|671.67|662.57|14
1656839630000|2022-07-03 09:13:50|671.68|662.58|671.84|662.74|671.84|662.74|671.68|662.58|6
1656839640000|2022-07-03 09:14:00|671.86|662.76|671.83|662.73|671.89|662.79|671.83|662.73|7
1656839650000|2022-07-03 09:14:10|671.84|662.74|671.86|662.76|671.86|662.76|671.83|662.73|9
1656839670000|2022-07-03 09:14:30|671.9|662.8|671.96|662.86|671.99|662.89|671.9|662.8|10
1656839680000|2022-07-03 09:14:40|671.97|662.87|671.98|662.88|671.98|662.88|671.97|662.87|2
1656839700000|2022-07-03 09:15:00|671.89|662.79|671.91|662.81|671.91|662.81|671.89|662.79|2
1656839720000|2022-07-03 09:15:20|671.9|662.8|671.95|662.85|671.96|662.86|671.9|662.8|8
1656839730000|2022-07-03 09:15:30|672|662.9|672.14|663.04|672.14|663.04|671.98|662.88|5
1656839740000|2022-07-03 09:15:40|672.17|663.07|672.77|663.67|672.77|663.67|672.17|663.07|20
1656839750000|2022-07-03 09:15:50|672.78|663.68|672.72|663.62|672.78|663.68|672.59|663.49|14
1656839760000|2022-07-03 09:16:00|672.8|663.7|672.77|663.67|672.8|663.7|672.76|663.66|3
1656839770000|2022-07-03 09:16:10|672.78|663.68|672.79|663.69|672.85|663.75|672.68|663.58|7
1656839780000|2022-07-03 09:16:20|672.82|663.72|674.26|665.16|674.26|665.16|672.82|663.72|26
1656839790000|2022-07-03 09:16:30|674.15|665.05|672.95|663.85|674.35|665.25|672.95|663.85|31
1656839800000|2022-07-03 09:16:40|672.91|663.81|673.4|664.3|673.41|664.31|672.76|663.66|24
1656839810000|2022-07-03 09:16:50|673.45|664.35|673.43|664.33|673.51|664.41|673.36|664.26|12
1656839820000|2022-07-03 09:17:00|673.4|664.3|673.66|664.56|673.66|664.56|673.39|664.29|14
1656839830000|2022-07-03 09:17:10|673.63|664.53|673.65|664.55|673.65|664.55|673.63|664.53|2
1656839840000|2022-07-03 09:17:20|673.58|664.48|673.52|664.42|673.58|664.48|673.4|664.3|8
1656839850000|2022-07-03 09:17:30|673.53|664.43|673.73|664.63|673.73|664.63|673.52|664.42|11
1656839860000|2022-07-03 09:17:40|673.7|664.6|674.3|665.2|674.34|665.24|673.7|664.6|20
1656839870000|2022-07-03 09:17:50|674.31|665.21|674.16|665.06|674.31|665.21|674.1|665|14
1656839880000|2022-07-03 09:18:00|674.12|665.02|674.19|665.09|674.19|665.09|674.1|665|12
1656839890000|2022-07-03 09:18:10|674.15|665.05|674.18|665.08|674.19|665.09|674.15|665.05|8
1656839900000|2022-07-03 09:18:20|674.16|665.06|673.69|664.59|674.16|665.06|673.66|664.56|9
1656839910000|2022-07-03 09:18:30|673.71|664.61|673.71|664.61|673.75|664.65|673.7|664.6|6
1656839920000|2022-07-03 09:18:40|673.65|664.55|673.45|664.35|673.65|664.55|673.45|664.35|10
1656839930000|2022-07-03 09:18:50|673.46|664.36|673.44|664.34|673.49|664.39|673.37|664.27|11
1656839940000|2022-07-03 09:19:00|673.36|664.26|673.46|664.36|673.46|664.36|673.36|664.26|5
1656839950000|2022-07-03 09:19:10|673.5|664.4|673.54|664.44|673.64|664.54|673.49|664.39|10
1656839960000|2022-07-03 09:19:20|673.6|664.5|673.59|664.49|673.6|664.5|673.58|664.48|7
1656839970000|2022-07-03 09:19:30|673.58|664.48|673.6|664.5|673.6|664.5|673.58|664.48|3
1656839980000|2022-07-03 09:19:40|673.59|664.49|673.59|664.49|673.59|664.49|673.58|664.48|3
1656839990000|2022-07-03 09:19:50|673.7|664.6|673.07|663.97|673.71|664.61|673.07|663.97|7
1656840000000|2022-07-03 09:20:00|673.03|663.93|673.06|663.96|673.08|663.98|673.03|663.93|10
1656840010000|2022-07-03 09:20:10|673.05|663.95|673.02|663.92|673.05|663.95|673.02|663.92|3
1656840020000|2022-07-03 09:20:20|673.05|663.95|673.38|664.28|673.4|664.3|672.92|663.82|15
1656840030000|2022-07-03 09:20:30|673.32|664.22|673.33|664.23|673.33|664.23|673.3|664.2|5
1656840040000|2022-07-03 09:20:40|673.38|664.28|673.38|664.28|673.38|664.28|673.38|664.28|1
1656840050000|2022-07-03 09:20:50|673.39|664.29|673.32|664.22|673.39|664.29|673.32|664.22|3
1656840060000|2022-07-03 09:21:00|673.43|664.33|673.42|664.32|673.44|664.34|673.41|664.31|4
1656840070000|2022-07-03 09:21:10|673.41|664.31|673.91|664.81|673.91|664.81|673.4|664.3|13
1656840080000|2022-07-03 09:21:20|674.07|664.97|674.07|664.97|674.07|664.97|674.05|664.95|3
1656840090000|2022-07-03 09:21:30|674.23|665.13|673.67|664.57|674.23|665.13|673.67|664.57|8
1656840100000|2022-07-03 09:21:40|673.64|664.54|673.49|664.39|673.64|664.54|673.44|664.34|14
1656840110000|2022-07-03 09:21:50|673.33|664.23|673.45|664.35|673.45|664.35|673.33|664.23|7
1656840120000|2022-07-03 09:22:00|673.48|664.38|673.55|664.45|673.55|664.45|673.48|664.38|3
1656840130000|2022-07-03 09:22:10|673.5|664.4|673.46|664.36|673.54|664.44|673.46|664.36|5
1656840140000|2022-07-03 09:22:20|673.47|664.37|673.47|664.37|673.47|664.37|673.47|664.37|1
1656840150000|2022-07-03 09:22:30|673.44|664.34|673.44|664.34|673.44|664.34|673.44|664.34|1
1656840160000|2022-07-03 09:22:40|673.4|664.3|673.39|664.29|673.4|664.3|673.39|664.29|2
1656840170000|2022-07-03 09:22:50|673.4|664.3|673.4|664.3|673.4|664.3|673.36|664.26|4
1656840180000|2022-07-03 09:23:00|673.37|664.27|673.33|664.23|673.37|664.27|673.32|664.22|4
1656840190000|2022-07-03 09:23:10|673.46|664.36|673.33|664.23|673.46|664.36|673.33|664.23|2
1656840220000|2022-07-03 09:23:40|673.37|664.27|673.58|664.48|673.58|664.48|673.37|664.27|9
1656840230000|2022-07-03 09:23:50|673.57|664.47|673.57|664.47|673.58|664.48|673.56|664.46|6
1656840240000|2022-07-03 09:24:00|673.6|664.5|673.52|664.42|673.6|664.5|673.52|664.42|4
1656840250000|2022-07-03 09:24:10|673.53|664.43|673.53|664.43|673.53|664.43|673.53|664.43|1
1656840260000|2022-07-03 09:24:20|673.48|664.38|673.35|664.25|673.48|664.38|673.35|664.25|6
1656840270000|2022-07-03 09:24:30|673.36|664.26|673.4|664.3|673.48|664.38|673.36|664.26|9
1656840280000|2022-07-03 09:24:40|673.41|664.31|673.51|664.41|673.51|664.41|673.41|664.31|6
1656840290000|2022-07-03 09:24:50|673.43|664.33|673.43|664.33|673.51|664.41|673.43|664.33|5
1656840300000|2022-07-03 09:25:00|673.4|664.3|673.38|664.28|673.4|664.3|673.37|664.27|4
1656840310000|2022-07-03 09:25:10|673.39|664.29|673.39|664.29|673.39|664.29|673.39|664.29|1
1656840320000|2022-07-03 09:25:20|673.41|664.31|673.47|664.37|673.47|664.37|673.41|664.31|2
1656840330000|2022-07-03 09:25:30|673.52|664.42|673.71|664.61|673.71|664.61|673.52|664.42|11
1656840340000|2022-07-03 09:25:40|673.68|664.58|673.81|664.71|673.83|664.73|673.68|664.58|7
1656840350000|2022-07-03 09:25:50|673.84|664.74|673.85|664.75|673.85|664.75|673.84|664.74|2
1656840360000|2022-07-03 09:26:00|673.84|664.74|673.84|664.74|673.84|664.74|673.84|664.74|1
1656840370000|2022-07-03 09:26:10|673.71|664.61|673.74|664.64|673.74|664.64|673.7|664.6|4
1656840380000|2022-07-03 09:26:20|673.75|664.65|673.84|664.74|673.84|664.74|673.75|664.65|8
1656840390000|2022-07-03 09:26:30|673.82|664.72|673.71|664.61|673.82|664.72|673.71|664.61|4
1656840400000|2022-07-03 09:26:40|673.7|664.6|673.75|664.65|673.79|664.69|673.7|664.6|5
1656840410000|2022-07-03 09:26:50|673.76|664.66|673.79|664.69|673.79|664.69|673.76|664.66|3
1656840420000|2022-07-03 09:27:00|673.8|664.7|673.85|664.75|673.85|664.75|673.79|664.69|6
1656840430000|2022-07-03 09:27:10|673.88|664.78|673.94|664.84|673.94|664.84|673.88|664.78|3
1656840440000|2022-07-03 09:27:20|673.93|664.83|673.87|664.77|673.93|664.83|673.87|664.77|5
1656840450000|2022-07-03 09:27:30|673.84|664.74|673.78|664.68|673.84|664.74|673.71|664.61|8
1656840460000|2022-07-03 09:27:40|673.83|664.73|673.82|664.72|673.83|664.73|673.82|664.72|2
1656840470000|2022-07-03 09:27:50|673.81|664.71|673.81|664.71|673.81|664.71|673.75|664.65|7
1656840480000|2022-07-03 09:28:00|673.82|664.72|673.82|664.72|673.82|664.72|673.81|664.71|3
1656840490000|2022-07-03 09:28:10|673.78|664.68|673.71|664.61|673.78|664.68|673.61|664.51|6
1656840500000|2022-07-03 09:28:20|673.69|664.59|673.75|664.65|673.75|664.65|673.58|664.48|8
1656840520000|2022-07-03 09:28:40|673.82|664.72|673.81|664.71|673.82|664.72|673.78|664.68|4
1656840530000|2022-07-03 09:28:50|673.8|664.7|673.8|664.7|673.8|664.7|673.8|664.7|1
1656840540000|2022-07-03 09:29:00|673.77|664.67|673.79|664.69|673.79|664.69|673.77|664.67|2
1656840560000|2022-07-03 09:29:20|673.81|664.71|673.83|664.73|673.83|664.73|673.81|664.71|2
1656840570000|2022-07-03 09:29:30|673.84|664.74|673.83|664.73|673.88|664.78|673.83|664.73|5
1656840590000|2022-07-03 09:29:50|673.84|664.74|673.93|664.83|673.93|664.83|673.84|664.74|3
1656840600000|2022-07-03 09:30:00|673.92|664.82|673.9|664.8|673.95|664.85|673.81|664.71|10
1656840610000|2022-07-03 09:30:10|673.89|664.79|673.9|664.8|673.9|664.8|673.89|664.79|2
1656840620000|2022-07-03 09:30:20|673.96|664.86|674.28|665.18|674.33|665.23|673.96|664.86|8
1656840630000|2022-07-03 09:30:30|674.35|665.25|674.57|665.47|674.59|665.49|674.35|665.25|10
1656840640000|2022-07-03 09:30:40|674.56|665.46|674.67|665.57|674.68|665.58|674.47|665.37|14
1656840650000|2022-07-03 09:30:50|674.7|665.6|673.73|664.63|674.7|665.6|673.73|664.63|14
1656840660000|2022-07-03 09:31:00|673.74|664.64|673.76|664.66|673.8|664.7|673.74|664.64|10
1656840670000|2022-07-03 09:31:10|673.65|664.55|673.59|664.49|673.72|664.62|673.59|664.49|9
1656840680000|2022-07-03 09:31:20|673.56|664.46|673.65|664.55|673.68|664.58|673.56|664.46|9
1656840690000|2022-07-03 09:31:30|673.67|664.57|672.91|663.81|673.67|664.57|672.89|663.79|12
1656840700000|2022-07-03 09:31:40|672.96|663.86|672.77|663.67|673.34|664.24|672.77|663.67|20
1656840710000|2022-07-03 09:31:50|672.69|663.59|672.58|663.48|672.72|663.62|672.55|663.45|11
1656840720000|2022-07-03 09:32:00|672.62|663.52|672.49|663.39|672.62|663.52|672.49|663.39|9
1656840730000|2022-07-03 09:32:10|672.48|663.38|672.36|663.26|672.48|663.38|672.36|663.26|15
1656840740000|2022-07-03 09:32:20|672.38|663.28|672.44|663.34|672.44|663.34|672.38|663.28|13
1656840750000|2022-07-03 09:32:30|672.42|663.32|672.42|663.32|672.42|663.32|672.41|663.31|3
1656840760000|2022-07-03 09:32:40|672.59|663.49|673.23|664.13|673.23|664.13|672.59|663.49|18
1656840770000|2022-07-03 09:32:50|673.27|664.17|673.54|664.44|673.62|664.52|673.27|664.17|13
1656840780000|2022-07-03 09:33:00|673.71|664.61|673.56|664.46|673.71|664.61|673.56|664.46|2
1656840790000|2022-07-03 09:33:10|673.58|664.48|673.6|664.5|673.6|664.5|673.58|664.48|2
1656840800000|2022-07-03 09:33:20|673.53|664.43|673.37|664.27|673.53|664.43|673.37|664.27|5
1656840810000|2022-07-03 09:33:30|673.39|664.29|673.47|664.37|673.47|664.37|673.37|664.27|10
1656840820000|2022-07-03 09:33:40|673.56|664.46|673.54|664.44|673.56|664.46|673.42|664.32|7
1656840830000|2022-07-03 09:33:50|673.35|664.25|673.35|664.25|673.35|664.25|673.35|664.25|1
1656840840000|2022-07-03 09:34:00|673.34|664.24|673.33|664.23|673.35|664.25|673.3|664.2|9
1656840850000|2022-07-03 09:34:10|673.32|664.22|673.31|664.21|673.33|664.23|673.31|664.21|3
1656840870000|2022-07-03 09:34:30|673.38|664.28|673.4|664.3|673.44|664.34|673.38|664.28|5
1656840880000|2022-07-03 09:34:40|673.39|664.29|674.03|664.93|674.04|664.94|673.39|664.29|13
1656840890000|2022-07-03 09:34:50|674.04|664.94|674.09|664.99|674.12|665.02|674.03|664.93|13
1656840900000|2022-07-03 09:35:00|674.1|665|673.76|664.66|674.13|665.03|673.75|664.65|15
1656840910000|2022-07-03 09:35:10|673.77|664.67|673.6|664.5|673.77|664.67|673.6|664.5|7
1656840920000|2022-07-03 09:35:20|673.69|664.59|673.7|664.6|673.7|664.6|673.69|664.59|2
1656840930000|2022-07-03 09:35:30|673.66|664.56|673.36|664.26|673.66|664.56|673.35|664.25|7
1656840940000|2022-07-03 09:35:40|673.4|664.3|673.35|664.25|673.4|664.3|673.33|664.23|12
1656840950000|2022-07-03 09:35:50|673.57|664.47|673.57|664.47|673.57|664.47|673.57|664.47|1
1656840960000|2022-07-03 09:36:00|673.53|664.43|673.56|664.46|673.57|664.47|673.53|664.43|8
1656840970000|2022-07-03 09:36:10|673.53|664.43|673.5|664.4|673.6|664.5|673.5|664.4|9
1656840980000|2022-07-03 09:36:20|673.53|664.43|673.53|664.43|673.67|664.57|673.5|664.4|4
1656840990000|2022-07-03 09:36:30|673.5|664.4|673.34|664.24|673.5|664.4|673.33|664.23|10
1656841000000|2022-07-03 09:36:40|673.37|664.27|673.41|664.31|673.41|664.31|673.34|664.24|7
1656841010000|2022-07-03 09:36:50|673.45|664.35|673.36|664.26|673.46|664.36|673.35|664.25|19
1656841020000|2022-07-03 09:37:00|673.4|664.3|673.59|664.49|673.61|664.51|673.36|664.26|4
1656841030000|2022-07-03 09:37:10|673.62|664.52|673.59|664.49|673.62|664.52|673.59|664.49|2
1656841040000|2022-07-03 09:37:20|673.62|664.52|673.72|664.62|673.72|664.62|673.59|664.49|7
1656841050000|2022-07-03 09:37:30|673.74|664.64|674.2|665.1|674.4|665.3|673.74|664.64|17
1656841060000|2022-07-03 09:37:40|674.18|665.08|673.75|664.65|674.33|665.23|673.72|664.62|14
1656841070000|2022-07-03 09:37:50|673.74|664.64|673.75|664.65|673.75|664.65|673.74|664.64|2
1656841080000|2022-07-03 09:38:00|673.78|664.68|673.77|664.67|673.93|664.83|673.77|664.67|7
1656841090000|2022-07-03 09:38:10|673.76|664.66|673.76|664.66|673.77|664.67|673.76|664.66|3
1656841110000|2022-07-03 09:38:30|673.78|664.68|673.76|664.66|673.78|664.68|673.76|664.66|2
1656841120000|2022-07-03 09:38:40|673.78|664.68|673.79|664.69|673.81|664.71|673.78|664.68|3
1656841130000|2022-07-03 09:38:50|673.81|664.71|673.76|664.66|673.81|664.71|673.76|664.66|3
1656841140000|2022-07-03 09:39:00|673.73|664.63|673.74|664.64|673.75|664.65|673.73|664.63|4
1656841150000|2022-07-03 09:39:10|673.76|664.66|673.76|664.66|673.77|664.67|673.76|664.66|3
1656841160000|2022-07-03 09:39:20|673.72|664.62|673.71|664.61|673.72|664.62|673.71|664.61|4
1656841170000|2022-07-03 09:39:30|673.72|664.62|673.73|664.63|673.73|664.63|673.71|664.61|6
1656841180000|2022-07-03 09:39:40|673.74|664.64|673.83|664.73|673.83|664.73|673.74|664.64|7
1656841190000|2022-07-03 09:39:50|673.73|664.63|673.72|664.62|673.73|664.63|673.7|664.6|4
1656841200000|2022-07-03 09:40:00|673.73|664.63|673.78|664.68|673.81|664.71|673.73|664.63|8
1656841210000|2022-07-03 09:40:10|673.75|664.65|673.76|664.66|673.76|664.66|673.75|664.65|4
1656841220000|2022-07-03 09:40:20|673.78|664.68|673.81|664.71|673.81|664.71|673.78|664.68|3
1656841230000|2022-07-03 09:40:30|673.8|664.7|673.8|664.7|673.8|664.7|673.8|664.7|1
1656841250000|2022-07-03 09:40:50|673.77|664.67|673.77|664.67|673.77|664.67|673.76|664.66|3
1656841260000|2022-07-03 09:41:00|673.76|664.66|673.76|664.66|673.77|664.67|673.76|664.66|3
1656841270000|2022-07-03 09:41:10|673.77|664.67|673.79|664.69|673.79|664.69|673.77|664.67|2
1656841280000|2022-07-03 09:41:20|673.81|664.71|673.94|664.84|673.95|664.85|673.79|664.69|7
1656841290000|2022-07-03 09:41:30|673.92|664.82|673.87|664.77|673.92|664.82|673.83|664.73|5
1656841300000|2022-07-03 09:41:40|673.86|664.76|673.6|664.5|673.86|664.76|673.6|664.5|11
1656841310000|2022-07-03 09:41:50|673.63|664.53|673.66|664.56|673.67|664.57|673.63|664.53|4
1656841320000|2022-07-03 09:42:00|673.67|664.57|673.71|664.61|673.71|664.61|673.56|664.46|9
1656841330000|2022-07-03 09:42:10|673.7|664.6|673.7|664.6|673.7|664.6|673.7|664.6|1
1656841340000|2022-07-03 09:42:20|673.71|664.61|673.73|664.63|673.73|664.63|673.71|664.61|2
1656841350000|2022-07-03 09:42:30|673.72|664.62|673.72|664.62|673.72|664.62|673.72|664.62|1
1656841360000|2022-07-03 09:42:40|673.79|664.69|673.79|664.69|673.79|664.69|673.79|664.69|1
1656841380000|2022-07-03 09:43:00|673.84|664.74|673.76|664.66|673.84|664.74|673.76|664.66|3
1656841390000|2022-07-03 09:43:10|673.77|664.67|674.37|665.27|674.46|665.36|673.77|664.67|17
1656841400000|2022-07-03 09:43:20|674.39|665.29|674.51|665.41|674.53|665.43|674.36|665.26|10
1656841410000|2022-07-03 09:43:30|674.33|665.23|674.33|665.23|674.33|665.23|674.33|665.23|1
1656841420000|2022-07-03 09:43:40|674.31|665.21|674.26|665.16|674.33|665.23|674.26|665.16|6
1656841430000|2022-07-03 09:43:50|674.27|665.17|674.24|665.14|674.28|665.18|674.23|665.13|17
1656841440000|2022-07-03 09:44:00|674.25|665.15|674.24|665.14|674.25|665.15|674.22|665.12|16
1656841450000|2022-07-03 09:44:10|674.22|665.12|674.24|665.14|674.24|665.14|674.22|665.12|15
1656841460000|2022-07-03 09:44:20|674.22|665.12|674.24|665.14|674.24|665.14|674.22|665.12|15
1656841470000|2022-07-03 09:44:30|674.22|665.12|674.27|665.17|674.45|665.35|674.22|665.12|16
1656841480000|2022-07-03 09:44:40|674.28|665.18|674.32|665.22|674.33|665.23|674.28|665.18|3
1656841490000|2022-07-03 09:44:50|674.34|665.24|674.33|665.23|674.35|665.25|674.33|665.23|11
1656841500000|2022-07-03 09:45:00|674.34|665.24|674.33|665.23|674.35|665.25|674.33|665.23|9
1656841510000|2022-07-03 09:45:10|674.35|665.25|674.26|665.16|674.35|665.25|674.26|665.16|10
1656841520000|2022-07-03 09:45:20|674.24|665.14|674.24|665.14|674.26|665.16|674.21|665.11|16
1656841540000|2022-07-03 09:45:40|674.22|665.12|674.26|665.16|674.29|665.19|674.22|665.12|9
1656841550000|2022-07-03 09:45:50|674.31|665.21|674.31|665.21|674.31|665.21|674.29|665.19|3
1656841560000|2022-07-03 09:46:00|674.29|665.19|674.32|665.22|674.46|665.36|674.29|665.19|7
1656841590000|2022-07-03 09:46:30|674.38|665.28|674.38|665.28|674.38|665.28|674.38|665.28|1
1656841600000|2022-07-03 09:46:40|674.39|665.29|674.39|665.29|674.39|665.29|674.39|665.29|1
1656841610000|2022-07-03 09:46:50|674.34|665.24|674.34|665.24|674.34|665.24|674.34|665.24|1
1656841620000|2022-07-03 09:47:00|674.29|665.19|673.82|664.72|674.29|665.19|673.76|664.66|20
1656841630000|2022-07-03 09:47:10|673.83|664.73|673.63|664.53|673.84|664.74|673.63|664.53|5
1656841640000|2022-07-03 09:47:20|673.62|664.52|673.57|664.47|673.62|664.52|673.37|664.27|13
1656841650000|2022-07-03 09:47:30|673.59|664.49|673.63|664.53|673.63|664.53|673.49|664.39|10
1656841660000|2022-07-03 09:47:40|673.66|664.56|673.68|664.58|673.69|664.59|673.66|664.56|9
1656841670000|2022-07-03 09:47:50|673.71|664.61|674.16|665.06|674.35|665.25|673.7|664.6|21
1656841680000|2022-07-03 09:48:00|674.17|665.07|673.88|664.78|674.17|665.07|673.82|664.72|15
1656841690000|2022-07-03 09:48:10|673.87|664.77|673.65|664.55|673.87|664.77|673.6|664.5|15
1656841700000|2022-07-03 09:48:20|673.66|664.56|673.8|664.7|673.8|664.7|673.66|664.56|12
1656841710000|2022-07-03 09:48:30|673.84|664.74|673.93|664.83|673.93|664.83|673.84|664.74|13
1656841720000|2022-07-03 09:48:40|673.98|664.88|673.98|664.88|674.01|664.91|673.98|664.88|5
1656841730000|2022-07-03 09:48:50|673.99|664.89|674|664.9|674.01|664.91|673.99|664.89|10
1656841740000|2022-07-03 09:49:00|674.01|664.91|674.47|665.37|674.47|665.37|674.01|664.91|7
1656841750000|2022-07-03 09:49:10|674.35|665.25|674.53|665.43|674.53|665.43|674.32|665.22|7
1656841760000|2022-07-03 09:49:20|674.57|665.47|674.55|665.45|674.62|665.52|674.52|665.42|14
1656841770000|2022-07-03 09:49:30|674.56|665.46|674.56|665.46|674.57|665.47|674.56|665.46|7
1656841780000|2022-07-03 09:49:40|674.57|665.47|674.38|665.28|674.58|665.48|674.38|665.28|11
1656841790000|2022-07-03 09:49:50|674.39|665.29|674.78|665.68|674.78|665.68|674.37|665.27|15
1656841800000|2022-07-03 09:50:00|674.76|665.66|674.81|665.71|674.84|665.74|674.76|665.66|7
1656841810000|2022-07-03 09:50:10|674.89|665.79|674.81|665.71|674.89|665.79|674.8|665.7|3
1656841820000|2022-07-03 09:50:20|674.8|665.7|674.73|665.63|674.8|665.7|674.72|665.62|7
1656841840000|2022-07-03 09:50:40|674.74|665.64|674.78|665.68|674.78|665.68|674.74|665.64|3
1656841850000|2022-07-03 09:50:50|674.79|665.69|674.85|665.75|674.88|665.78|674.79|665.69|5
1656841860000|2022-07-03 09:51:00|674.84|665.74|674.75|665.65|674.86|665.76|674.75|665.65|5
1656841880000|2022-07-03 09:51:20|674.74|665.64|674.73|665.63|674.74|665.64|674.73|665.63|2
1656841890000|2022-07-03 09:51:30|674.74|665.64|674.82|665.72|674.82|665.72|674.73|665.63|6
1656841900000|2022-07-03 09:51:40|674.8|665.7|674.8|665.7|674.81|665.71|674.8|665.7|3
1656841910000|2022-07-03 09:51:50|674.81|665.71|674.8|665.7|674.81|665.71|674.8|665.7|8
1656841920000|2022-07-03 09:52:00|674.81|665.71|675.34|666.24|675.34|666.24|674.8|665.7|10
1656841930000|2022-07-03 09:52:10|675.29|666.19|675.29|666.19|675.3|666.2|675.28|666.18|5
1656841940000|2022-07-03 09:52:20|675.31|666.21|675.31|666.21|675.31|666.21|675.31|666.21|1
1656841950000|2022-07-03 09:52:30|675.35|666.25|675.42|666.32|675.42|666.32|675.35|666.25|2
1656841960000|2022-07-03 09:52:40|675.5|666.4|675.32|666.22|675.5|666.4|675.31|666.21|9
1656841970000|2022-07-03 09:52:50|675.33|666.23|675.33|666.23|675.33|666.23|675.33|666.23|1
1656841980000|2022-07-03 09:53:00|675.39|666.29|675.39|666.29|675.39|666.29|675.39|666.29|1
1656841990000|2022-07-03 09:53:10|675.4|666.3|675.4|666.3|675.4|666.3|675.4|666.3|1
1656842000000|2022-07-03 09:53:20|675.56|666.46|675.4|666.3|675.56|666.46|675.4|666.3|2
1656842030000|2022-07-03 09:53:50|675.41|666.31|675.43|666.33|675.45|666.35|675.4|666.3|4
1656842040000|2022-07-03 09:54:00|675.45|666.35|675.58|666.48|675.58|666.48|675.45|666.35|7
1656842050000|2022-07-03 09:54:10|675.56|666.46|675.52|666.42|675.65|666.55|675.52|666.42|17
1656842060000|2022-07-03 09:54:20|675.53|666.43|675.4|666.3|675.56|666.46|675.37|666.27|9
1656842070000|2022-07-03 09:54:30|675.41|666.31|675.53|666.43|675.53|666.43|675.39|666.29|9
1656842080000|2022-07-03 09:54:40|675.56|666.46|675.66|666.56|675.68|666.58|675.56|666.46|9
1656842090000|2022-07-03 09:54:50|675.67|666.57|676.47|667.37|676.54|667.44|675.66|666.56|23
1656842100000|2022-07-03 09:55:00|676.46|667.36|676.52|667.42|676.82|667.72|676.46|667.36|15
1656842110000|2022-07-03 09:55:10|676.51|667.41|675.71|666.61|676.51|667.41|675.71|666.61|21
1656842120000|2022-07-03 09:55:20|675.72|666.62|675.71|666.61|675.8|666.7|675.71|666.61|8
1656842130000|2022-07-03 09:55:30|675.59|666.49|675.67|666.57|675.76|666.66|675.58|666.48|12
1656842140000|2022-07-03 09:55:40|675.68|666.58|675.83|666.73|675.84|666.74|675.68|666.58|12
1656842150000|2022-07-03 09:55:50|675.84|666.74|675.83|666.73|675.84|666.74|675.83|666.73|2
1656842160000|2022-07-03 09:56:00|675.89|666.79|675.89|666.79|675.89|666.79|675.89|666.79|1
1656842170000|2022-07-03 09:56:10|675.86|666.76|675.68|666.58|675.86|666.76|675.67|666.57|13
1656842180000|2022-07-03 09:56:20|675.69|666.59|675.71|666.61|675.77|666.67|675.68|666.58|12
1656842190000|2022-07-03 09:56:30|675.73|666.63|675.73|666.63|675.73|666.63|675.73|666.63|1
1656842200000|2022-07-03 09:56:40|675.76|666.66|675.66|666.56|675.84|666.74|675.66|666.56|22
1656842210000|2022-07-03 09:56:50|675.65|666.55|675.71|666.61|675.74|666.64|675.65|666.55|7
1656842220000|2022-07-03 09:57:00|675.72|666.62|675.9|666.8|675.97|666.87|675.72|666.62|13
1656842230000|2022-07-03 09:57:10|675.89|666.79|675.66|666.56|675.89|666.79|675.66|666.56|12
1656842240000|2022-07-03 09:57:20|675.76|666.66|675.65|666.55|675.76|666.66|675.65|666.55|5
1656842250000|2022-07-03 09:57:30|675.66|666.56|675.72|666.62|675.72|666.62|675.66|666.56|4
1656842260000|2022-07-03 09:57:40|675.74|666.64|675.68|666.58|675.74|666.64|675.6|666.5|9
1656842270000|2022-07-03 09:57:50|675.69|666.59|675.78|666.68|675.79|666.69|675.67|666.57|7
1656842280000|2022-07-03 09:58:00|675.8|666.7|675.7|666.6|675.8|666.7|675.7|666.6|10
1656842290000|2022-07-03 09:58:10|675.82|666.72|675.68|666.58|675.82|666.72|675.68|666.58|2
1656842300000|2022-07-03 09:58:20|675.66|666.56|675.71|666.61|675.71|666.61|675.63|666.53|7
1656842310000|2022-07-03 09:58:30|675.72|666.62|675.79|666.69|675.79|666.69|675.72|666.62|4
1656842320000|2022-07-03 09:58:40|675.76|666.66|675.76|666.66|675.76|666.66|675.75|666.65|5
1656842330000|2022-07-03 09:58:50|675.75|666.65|676.01|666.91|676.01|666.91|675.75|666.65|13
1656842340000|2022-07-03 09:59:00|675.99|666.89|675.95|666.85|675.99|666.89|675.85|666.75|17
1656842350000|2022-07-03 09:59:10|675.96|666.86|675.94|666.84|675.96|666.86|675.94|666.84|11
1656842360000|2022-07-03 09:59:20|675.95|666.85|675.79|666.69|675.95|666.85|675.78|666.68|8
1656842370000|2022-07-03 09:59:30|675.78|666.68|675.69|666.59|675.78|666.68|675.69|666.59|6
1656842380000|2022-07-03 09:59:40|675.7|666.6|675.94|666.84|675.95|666.85|675.7|666.6|13
1656842390000|2022-07-03 09:59:50|675.93|666.83|675.95|666.85|675.95|666.85|675.93|666.83|9
1656842400000|2022-07-03 10:00:00|675.94|666.84|675.73|666.63|675.94|666.84|675.73|666.63|11
1656842410000|2022-07-03 10:00:10|675.74|666.64|675.74|666.64|675.74|666.64|675.74|666.64|1
1656842420000|2022-07-03 10:00:20|675.73|666.63|675.72|666.62|675.73|666.63|675.71|666.61|8
1656842430000|2022-07-03 10:00:30|675.73|666.63|675.55|666.45|675.73|666.63|675.55|666.45|14
1656842440000|2022-07-03 10:00:40|675.56|666.46|675.63|666.53|675.67|666.57|675.53|666.43|12
1656842450000|2022-07-03 10:00:50|675.65|666.55|675.8|666.7|675.81|666.71|675.63|666.53|9
1656842460000|2022-07-03 10:01:00|675.83|666.73|676.01|666.91|676.02|666.92|675.83|666.73|12
1656842470000|2022-07-03 10:01:10|676.02|666.92|675.97|666.87|676.02|666.92|675.96|666.86|7
1656842480000|2022-07-03 10:01:20|675.96|666.86|675.83|666.73|675.96|666.86|675.82|666.72|7
1656842490000|2022-07-03 10:01:30|675.86|666.76|675.91|666.81|675.94|666.84|675.86|666.76|6
1656842500000|2022-07-03 10:01:40|675.94|666.84|675.94|666.84|675.94|666.84|675.91|666.81|3
1656842510000|2022-07-03 10:01:50|675.97|666.87|676.01|666.91|676.03|666.93|675.97|666.87|3
1656842520000|2022-07-03 10:02:00|675.95|666.85|675.95|666.85|675.97|666.87|675.95|666.85|5
1656842530000|2022-07-03 10:02:10|675.94|666.84|675.91|666.81|675.94|666.84|675.91|666.81|2
1656842540000|2022-07-03 10:02:20|675.88|666.78|675.94|666.84|675.98|666.88|675.84|666.74|15
1656842550000|2022-07-03 10:02:30|675.95|666.85|676.66|667.56|676.68|667.58|675.95|666.85|23
1656842560000|2022-07-03 10:02:40|676.67|667.57|676.66|667.56|676.68|667.58|676.66|667.56|7
1656842570000|2022-07-03 10:02:50|676.64|667.54|676.59|667.49|676.64|667.54|676.59|667.49|4
1656842580000|2022-07-03 10:03:00|676.58|667.48|676.59|667.49|676.59|667.49|676.52|667.42|8
1656842590000|2022-07-03 10:03:10|676.58|667.48|676.58|667.48|676.58|667.48|676.55|667.45|7
1656842610000|2022-07-03 10:03:30|676.6|667.5|676.6|667.5|676.62|667.52|676.6|667.5|3
1656842630000|2022-07-03 10:03:50|676.62|667.52|676.76|667.66|676.77|667.67|676.6|667.5|15
1656842640000|2022-07-03 10:04:00|676.78|667.68|676.94|667.84|676.97|667.87|676.78|667.68|10
1656842650000|2022-07-03 10:04:10|676.91|667.81|676.83|667.73|676.92|667.82|676.81|667.71|12
1656842660000|2022-07-03 10:04:20|676.84|667.74|677.01|667.91|677.01|667.91|676.81|667.71|12
1656842670000|2022-07-03 10:04:30|677.04|667.94|677.13|668.03|677.59|668.49|677.04|667.94|24
1656842680000|2022-07-03 10:04:40|677.06|667.96|676.71|667.61|677.06|667.96|676.68|667.58|22
1656842690000|2022-07-03 10:04:50|676.7|667.6|676.71|667.61|676.71|667.61|676.7|667.6|8
1656842700000|2022-07-03 10:05:00|676.7|667.6|676.71|667.61|676.71|667.61|676.69|667.59|10
1656842710000|2022-07-03 10:05:10|676.7|667.6|676.54|667.44|676.7|667.6|676.54|667.44|12
1656842720000|2022-07-03 10:05:20|676.57|667.47|676.54|667.44|676.67|667.57|676.54|667.44|8
1656842740000|2022-07-03 10:05:40|676.53|667.43|676.53|667.43|676.54|667.44|676.5|667.4|9
1656842750000|2022-07-03 10:05:50|676.5|667.4|675.97|666.87|676.52|667.42|675.86|666.76|17
1656842760000|2022-07-03 10:06:00|675.98|666.88|676.46|667.36|676.52|667.42|675.98|666.88|11
1656842770000|2022-07-03 10:06:10|676.47|667.37|676.58|667.48|676.58|667.48|676.47|667.37|4
1656842780000|2022-07-03 10:06:20|676.55|667.45|676.55|667.45|676.55|667.45|676.53|667.43|3
1656842790000|2022-07-03 10:06:30|676.56|667.46|676.57|667.47|676.58|667.48|676.56|667.46|5
1656842800000|2022-07-03 10:06:40|676.54|667.44|676.53|667.43|676.55|667.45|676.52|667.42|6
1656842810000|2022-07-03 10:06:50|676.52|667.42|676.52|667.42|676.52|667.42|676.52|667.42|1
1656842820000|2022-07-03 10:07:00|676.67|667.57|676.67|667.57|676.67|667.57|676.67|667.57|1
1656842830000|2022-07-03 10:07:10|676.52|667.42|676.59|667.49|676.6|667.5|676.52|667.42|8
1656842840000|2022-07-03 10:07:20|676.58|667.48|676.59|667.49|676.59|667.49|676.58|667.48|2
1656842850000|2022-07-03 10:07:30|676.6|667.5|676.58|667.48|676.62|667.52|676.58|667.48|6
1656842860000|2022-07-03 10:07:40|676.6|667.5|676.6|667.5|676.6|667.5|676.6|667.5|1
1656842870000|2022-07-03 10:07:50|676.56|667.46|676.56|667.46|676.56|667.46|676.56|667.46|1
1656842880000|2022-07-03 10:08:00|676.57|667.47|676.64|667.54|676.68|667.58|676.57|667.47|6
1656842890000|2022-07-03 10:08:10|676.57|667.47|676.62|667.52|676.65|667.55|676.53|667.43|8
1656842900000|2022-07-03 10:08:20|676.65|667.55|676.65|667.55|676.65|667.55|676.59|667.49|7
1656842910000|2022-07-03 10:08:30|676.62|667.52|676.68|667.58|676.7|667.6|676.59|667.49|7
1656842920000|2022-07-03 10:08:40|676.67|667.57|676.68|667.58|676.68|667.58|676.67|667.57|10
1656842930000|2022-07-03 10:08:50|676.67|667.57|676.68|667.58|676.68|667.58|676.67|667.57|8
1656842940000|2022-07-03 10:09:00|676.67|667.57|676.62|667.52|676.67|667.57|676.6|667.5|8
1656842950000|2022-07-03 10:09:10|676.6|667.5|676.6|667.5|676.62|667.52|676.6|667.5|5
1656842960000|2022-07-03 10:09:20|676.57|667.47|676.57|667.47|676.6|667.5|676.57|667.47|11
1656842970000|2022-07-03 10:09:30|676.58|667.48|676.57|667.47|676.6|667.5|676.57|667.47|11
1656842980000|2022-07-03 10:09:40|676.58|667.48|676.58|667.48|676.64|667.54|676.58|667.48|7
1656842990000|2022-07-03 10:09:50|676.57|667.47|676.47|667.37|676.58|667.48|676.44|667.34|14
1656843000000|2022-07-03 10:10:00|676.52|667.42|676.59|667.49|676.72|667.62|676.51|667.41|18
1656843010000|2022-07-03 10:10:10|676.6|667.5|676.48|667.38|676.61|667.51|676.48|667.38|11
1656843020000|2022-07-03 10:10:20|676.51|667.41|676.48|667.38|676.51|667.41|676.36|667.26|13
1656843030000|2022-07-03 10:10:30|676.47|667.37|676.48|667.38|676.48|667.38|676.47|667.37|2
1656843050000|2022-07-03 10:10:50|676.47|667.37|676.52|667.42|676.52|667.42|676.47|667.37|12
1656843060000|2022-07-03 10:11:00|676.42|667.32|676.32|667.22|676.42|667.32|676.31|667.21|9
1656843070000|2022-07-03 10:11:10|676.31|667.21|676.3|667.2|676.36|667.26|676.29|667.19|18
1656843080000|2022-07-03 10:11:20|676.27|667.17|675.76|666.66|676.3|667.2|675.76|666.66|14
1656843090000|2022-07-03 10:11:30|675.77|666.67|675.76|666.66|675.77|666.67|675.76|666.66|2
1656843100000|2022-07-03 10:11:40|675.77|666.67|676.36|667.26|676.36|667.26|675.77|666.67|16
1656843110000|2022-07-03 10:11:50|676.33|667.23|676.29|667.19|676.33|667.23|676.24|667.14|13
1656843120000|2022-07-03 10:12:00|676.28|667.18|676.36|667.26|676.36|667.26|676.28|667.18|8
1656843130000|2022-07-03 10:12:10|676.34|667.24|676.44|667.34|676.44|667.34|676.34|667.24|8
1656843140000|2022-07-03 10:12:20|676.4|667.3|676.35|667.25|676.4|667.3|676.35|667.25|6
1656843150000|2022-07-03 10:12:30|676.36|667.26|676.41|667.31|676.41|667.31|676.35|667.25|6
1656843180000|2022-07-03 10:13:00|676.43|667.33|676.58|667.48|676.58|667.48|676.43|667.33|8
1656843190000|2022-07-03 10:13:10|676.48|667.38|676.43|667.33|676.48|667.38|676.43|667.33|2
1656843210000|2022-07-03 10:13:30|676.42|667.32|676.53|667.43|676.53|667.43|676.39|667.29|11
1656843220000|2022-07-03 10:13:40|676.5|667.4|676.53|667.43|676.53|667.43|676.5|667.4|14
1656843230000|2022-07-03 10:13:50|676.52|667.42|676.46|667.36|676.52|667.42|676.46|667.36|5
1656843240000|2022-07-03 10:14:00|676.45|667.35|676.45|667.35|676.45|667.35|676.45|667.35|1
1656843250000|2022-07-03 10:14:10|676.51|667.41|676.37|667.27|676.51|667.41|676.37|667.27|9
1656843260000|2022-07-03 10:14:20|676.29|667.19|676.39|667.29|676.39|667.29|676.29|667.19|6
1656843270000|2022-07-03 10:14:30|676.5|667.4|676.67|667.57|676.67|667.57|676.5|667.4|7
1656843280000|2022-07-03 10:14:40|676.66|667.56|676.46|667.36|676.66|667.56|676.46|667.36|13
1656843290000|2022-07-03 10:14:50|676.48|667.38|676.53|667.43|676.53|667.43|676.48|667.38|11
1656843300000|2022-07-03 10:15:00|676.31|667.21|676.36|667.26|676.4|667.3|676.3|667.2|10
1656843310000|2022-07-03 10:15:10|676.35|667.25|676.37|667.27|676.37|667.27|676.31|667.21|4
1656843320000|2022-07-03 10:15:20|676.38|667.28|676.4|667.3|676.4|667.3|676.38|667.28|2
1656843330000|2022-07-03 10:15:30|676.43|667.33|676.43|667.33|676.43|667.33|676.43|667.33|1
1656843340000|2022-07-03 10:15:40|676.4|667.3|676.4|667.3|676.43|667.33|676.4|667.3|3
1656843350000|2022-07-03 10:15:50|676.38|667.28|676.4|667.3|676.4|667.3|676.38|667.28|2
1656843360000|2022-07-03 10:16:00|676.49|667.39|676.48|667.38|676.49|667.39|676.48|667.38|2
1656843370000|2022-07-03 10:16:10|676.65|667.55|676.48|667.38|676.65|667.55|676.36|667.26|9
1656843380000|2022-07-03 10:16:20|676.49|667.39|676.5|667.4|676.5|667.4|676.47|667.37|7
1656843390000|2022-07-03 10:16:30|676.52|667.42|676.69|667.59|676.69|667.59|676.52|667.42|15
1656843410000|2022-07-03 10:16:50|676.75|667.65|676.78|667.68|676.78|667.68|676.75|667.65|6
1656843420000|2022-07-03 10:17:00|676.81|667.71|677.22|668.12|677.22|668.12|676.81|667.71|10
1656843430000|2022-07-03 10:17:10|677.23|668.13|677.36|668.26|677.36|668.26|677.22|668.12|7
1656843440000|2022-07-03 10:17:20|677.37|668.27|677.38|668.28|677.55|668.45|677.31|668.21|18
1656843450000|2022-07-03 10:17:30|677.36|668.26|677.48|668.38|677.48|668.38|677.34|668.24|7
1656843460000|2022-07-03 10:17:40|677.46|668.36|677.48|668.38|677.49|668.39|677.39|668.29|11
1656843470000|2022-07-03 10:17:50|677.38|668.28|677.38|668.28|677.38|668.28|677.36|668.26|6
1656843480000|2022-07-03 10:18:00|677.41|668.31|677.38|668.28|677.41|668.31|677.35|668.25|11
1656843490000|2022-07-03 10:18:10|677.44|668.34|677.81|668.71|677.91|668.81|677.44|668.34|26
1656843500000|2022-07-03 10:18:20|677.8|668.7|677.75|668.65|677.81|668.71|677.75|668.65|8
1656843510000|2022-07-03 10:18:30|677.73|668.63|677.54|668.44|677.73|668.63|677.52|668.42|11
1656843520000|2022-07-03 10:18:40|677.57|668.47|677.56|668.46|677.62|668.52|677.53|668.43|8
1656843530000|2022-07-03 10:18:50|677.57|668.47|677.67|668.57|677.67|668.57|677.53|668.43|12
1656843540000|2022-07-03 10:19:00|677.68|668.58|677.48|668.38|677.68|668.58|677.48|668.38|13
1656843550000|2022-07-03 10:19:10|677.41|668.31|676.88|667.78|677.41|668.31|676.74|667.64|12
1656843560000|2022-07-03 10:19:20|676.87|667.77|676.89|667.79|676.98|667.88|676.87|667.77|12
1656843570000|2022-07-03 10:19:30|676.88|667.78|676.84|667.74|676.88|667.78|676.84|667.74|3
1656843580000|2022-07-03 10:19:40|676.85|667.75|676.88|667.78|676.89|667.79|676.85|667.75|5
1656843590000|2022-07-03 10:19:50|676.89|667.79|676.95|667.85|677|667.9|676.89|667.79|10
1656843600000|2022-07-03 10:20:00|676.96|667.86|676.95|667.85|676.96|667.86|676.95|667.85|4
1656843610000|2022-07-03 10:20:10|676.91|667.81|676.91|667.81|676.91|667.81|676.91|667.81|1
1656843620000|2022-07-03 10:20:20|676.92|667.82|676.91|667.81|676.92|667.82|676.91|667.81|2
1656843630000|2022-07-03 10:20:30|676.95|667.85|676.91|667.81|676.95|667.85|676.91|667.81|6
1656843650000|2022-07-03 10:20:50|676.92|667.82|676.92|667.82|676.92|667.82|676.92|667.82|1
1656843660000|2022-07-03 10:21:00|676.91|667.81|676.94|667.84|676.95|667.85|676.91|667.81|3
1656843680000|2022-07-03 10:21:20|676.91|667.81|676.9|667.8|676.91|667.81|676.9|667.8|2
1656843690000|2022-07-03 10:21:30|676.87|667.77|676.87|667.77|676.87|667.77|676.86|667.76|5
1656843700000|2022-07-03 10:21:40|676.88|667.78|676.87|667.77|676.88|667.78|676.87|667.77|2
1656843710000|2022-07-03 10:21:50|676.88|667.78|676.89|667.79|676.89|667.79|676.88|667.78|2
1656843720000|2022-07-03 10:22:00|676.88|667.78|676.96|667.86|676.96|667.86|676.88|667.78|4
1656843730000|2022-07-03 10:22:10|676.95|667.85|676.96|667.86|676.96|667.86|676.95|667.85|2
1656843740000|2022-07-03 10:22:20|676.97|667.87|676.96|667.86|676.97|667.87|676.96|667.86|2
1656843790000|2022-07-03 10:23:10|677.01|667.91|677.01|667.91|677.01|667.91|677.01|667.91|1
1656843800000|2022-07-03 10:23:20|677.03|667.93|677.01|667.91|677.03|667.93|677.01|667.91|2
1656843810000|2022-07-03 10:23:30|676.93|667.83|676.93|667.83|676.95|667.85|676.89|667.79|7
1656843820000|2022-07-03 10:23:40|676.92|667.82|676.91|667.81|676.92|667.82|676.91|667.81|2
1656843830000|2022-07-03 10:23:50|676.92|667.82|676.93|667.83|676.93|667.83|676.92|667.82|2
1656843840000|2022-07-03 10:24:00|676.92|667.82|676.93|667.83|676.93|667.83|676.92|667.82|2
1656843850000|2022-07-03 10:24:10|676.94|667.84|676.99|667.89|676.99|667.89|676.92|667.82|5
1656843870000|2022-07-03 10:24:30|677.02|667.92|677.1|668|677.15|668.05|677.02|667.92|8
1656843880000|2022-07-03 10:24:40|677.17|668.07|677.16|668.06|677.18|668.08|677.15|668.05|12
1656843890000|2022-07-03 10:24:50|677.18|668.08|677.17|668.07|677.18|668.08|677.16|668.06|14
1656843900000|2022-07-03 10:25:00|677.16|668.06|677.13|668.03|677.18|668.08|677.07|667.97|23
1656843910000|2022-07-03 10:25:10|677.17|668.07|677.14|668.04|677.17|668.07|677.12|668.02|9
1656843920000|2022-07-03 10:25:20|677.15|668.05|677.11|668.01|677.15|668.05|677.1|668|13
1656843930000|2022-07-03 10:25:30|677.1|668|677.1|668|677.11|668.01|677.1|668|17
1656843940000|2022-07-03 10:25:40|677.11|668.01|677.14|668.04|677.15|668.05|677.1|668|19
1656843950000|2022-07-03 10:25:50|677.13|668.03|677.67|668.57|677.71|668.61|677.11|668.01|16
1656843960000|2022-07-03 10:26:00|677.68|668.58|677.74|668.64|677.74|668.64|677.67|668.57|3
1656843970000|2022-07-03 10:26:10|677.73|668.63|677.71|668.61|677.73|668.63|677.71|668.61|3
1656843980000|2022-07-03 10:26:20|677.72|668.62|677.09|667.99|677.72|668.62|677.09|667.99|10
1656843990000|2022-07-03 10:26:30|677.02|667.92|677.02|667.92|677.02|667.92|677.01|667.91|9
1656844000000|2022-07-03 10:26:40|677.05|667.95|676.99|667.89|677.05|667.95|676.99|667.89|6
1656844010000|2022-07-03 10:26:50|677.09|667.99|677.07|667.97|677.14|668.04|677.06|667.96|10
1656844020000|2022-07-03 10:27:00|677.06|667.96|677.03|667.93|677.07|667.97|677|667.9|16
1656844030000|2022-07-03 10:27:10|677.04|667.94|676.96|667.86|677.04|667.94|676.96|667.86|3
1656844040000|2022-07-03 10:27:20|676.94|667.84|676.95|667.85|676.95|667.85|676.91|667.81|7
1656844050000|2022-07-03 10:27:30|676.96|667.86|676.97|667.87|676.97|667.87|676.96|667.86|2
1656844060000|2022-07-03 10:27:40|676.98|667.88|676.98|667.88|677|667.9|676.98|667.88|5
1656844070000|2022-07-03 10:27:50|676.99|667.89|677.03|667.93|677.03|667.93|676.98|667.88|8
1656844080000|2022-07-03 10:28:00|677.02|667.92|676.94|667.84|677.02|667.92|676.94|667.84|6
1656844090000|2022-07-03 10:28:10|676.95|667.85|676.94|667.84|676.95|667.85|676.94|667.84|2
1656844100000|2022-07-03 10:28:20|676.93|667.83|676.88|667.78|676.94|667.84|676.88|667.78|6
1656844110000|2022-07-03 10:28:30|676.89|667.79|676.03|666.93|676.89|667.79|676.03|666.93|16
1656844120000|2022-07-03 10:28:40|676.08|666.98|676.15|667.05|676.18|667.08|676.08|666.98|9
1656844130000|2022-07-03 10:28:50|676.16|667.06|676.07|666.97|676.16|667.06|676.07|666.97|9
1656844140000|2022-07-03 10:29:00|676.06|666.96|676.05|666.95|676.07|666.97|676|666.9|9
1656844150000|2022-07-03 10:29:10|676.12|667.02|676.08|666.98|676.18|667.08|676.08|666.98|16
1656844160000|2022-07-03 10:29:20|676.09|666.99|676.13|667.03|676.16|667.06|676.08|666.98|7
1656844170000|2022-07-03 10:29:30|676.09|666.99|676.14|667.04|676.14|667.04|676.09|666.99|4
1656844180000|2022-07-03 10:29:40|676.19|667.09|676.14|667.04|676.2|667.1|676.14|667.04|3
1656844210000|2022-07-03 10:30:10|676.05|666.95|675.96|666.86|676.05|666.95|675.94|666.84|8
1656844220000|2022-07-03 10:30:20|675.98|666.88|675.9|666.8|675.98|666.88|675.9|666.8|3
1656844230000|2022-07-03 10:30:30|675.89|666.79|675.97|666.87|675.97|666.87|675.86|666.76|8
1656844240000|2022-07-03 10:30:40|675.96|666.86|676.1|667|676.11|667.01|675.95|666.85|10
1656844250000|2022-07-03 10:30:50|676.07|666.97|676.16|667.06|676.16|667.06|676.02|666.92|9
1656844260000|2022-07-03 10:31:00|676.14|667.04|676.09|666.99|676.16|667.06|676.09|666.99|10
1656844270000|2022-07-03 10:31:10|676.03|666.93|676.1|667|676.1|667|676.03|666.93|4
1656844280000|2022-07-03 10:31:20|676.11|667.01|676.1|667|676.11|667.01|676.1|667|2
1656844290000|2022-07-03 10:31:30|676.11|667.01|676.02|666.92|676.13|667.03|676.02|666.92|6
1656844320000|2022-07-03 10:32:00|675.98|666.88|675.98|666.88|675.98|666.88|675.98|666.88|1
1656844330000|2022-07-03 10:32:10|675.99|666.89|675.98|666.88|675.99|666.89|675.98|666.88|2
1656844340000|2022-07-03 10:32:20|675.99|666.89|675.99|666.89|675.99|666.89|675.99|666.89|1
1656844360000|2022-07-03 10:32:40|676|666.9|675.98|666.88|676|666.9|675.98|666.88|2
1656844370000|2022-07-03 10:32:50|676.08|666.98|676.04|666.94|676.08|666.98|676.03|666.93|6
1656844380000|2022-07-03 10:33:00|676.06|666.96|676.59|667.49|676.59|667.49|676.05|666.95|15
1656844390000|2022-07-03 10:33:10|676.63|667.53|676.65|667.55|676.78|667.68|676.63|667.53|6
1656844400000|2022-07-03 10:33:20|676.68|667.58|676.68|667.58|676.68|667.58|676.68|667.58|1
1656844410000|2022-07-03 10:33:30|676.65|667.55|676.77|667.67|676.77|667.67|676.65|667.55|10
1656844420000|2022-07-03 10:33:40|676.8|667.7|677.47|668.37|677.59|668.49|676.8|667.7|24
1656844430000|2022-07-03 10:33:50|677.48|668.38|676.74|667.64|677.48|668.38|676.74|667.64|20
1656844440000|2022-07-03 10:34:00|676.75|667.65|676.92|667.82|677|667.9|676.75|667.65|14
1656844450000|2022-07-03 10:34:10|676.93|667.83|677.02|667.92|677.02|667.92|676.93|667.83|3
1656844460000|2022-07-03 10:34:20|677.04|667.94|677.04|667.94|677.04|667.94|677.02|667.92|3
1656844470000|2022-07-03 10:34:30|677.02|667.92|677.01|667.91|677.02|667.92|676.99|667.89|7
1656844480000|2022-07-03 10:34:40|677.02|667.92|677.03|667.93|677.03|667.93|677.02|667.92|2
1656844490000|2022-07-03 10:34:50|677.02|667.92|676.96|667.86|677.02|667.92|676.91|667.81|9
1656844500000|2022-07-03 10:35:00|676.95|667.85|677.04|667.94|677.05|667.95|676.95|667.85|6
1656844510000|2022-07-03 10:35:10|677.05|667.95|677.04|667.94|677.05|667.95|677.04|667.94|2
1656844520000|2022-07-03 10:35:20|677.03|667.93|677.03|667.93|677.06|667.96|677.03|667.93|8
1656844530000|2022-07-03 10:35:30|677|667.9|677|667.9|677|667.9|676.97|667.87|4
1656844540000|2022-07-03 10:35:40|676.99|667.89|676.99|667.89|677|667.9|676.99|667.89|3
1656844550000|2022-07-03 10:35:50|677.01|667.91|676.93|667.83|677.01|667.91|676.93|667.83|6
1656844560000|2022-07-03 10:36:00|676.97|667.87|676.98|667.88|676.98|667.88|676.97|667.87|2
1656844570000|2022-07-03 10:36:10|677|667.9|677.05|667.95|677.1|668|677|667.9|13
1656844580000|2022-07-03 10:36:20|677.06|667.96|677.01|667.91|677.06|667.96|677.01|667.91|4
1656844590000|2022-07-03 10:36:30|677.02|667.92|676.98|667.88|677.07|667.97|676.97|667.87|11
1656844600000|2022-07-03 10:36:40|676.97|667.87|677.03|667.93|677.05|667.95|676.97|667.87|9
1656844610000|2022-07-03 10:36:50|676.99|667.89|677.05|667.95|677.07|667.97|676.99|667.89|8
1656844620000|2022-07-03 10:37:00|677.03|667.93|677|667.9|677.03|667.93|676.99|667.89|5
1656844630000|2022-07-03 10:37:10|676.99|667.89|676.98|667.88|677|667.9|676.98|667.88|4
1656844640000|2022-07-03 10:37:20|676.95|667.85|676.95|667.85|676.95|667.85|676.95|667.85|1
1656844650000|2022-07-03 10:37:30|676.94|667.84|676.7|667.6|676.94|667.84|676.7|667.6|6
1656844660000|2022-07-03 10:37:40|676.69|667.59|676.53|667.43|676.71|667.61|676.53|667.43|11
1656844670000|2022-07-03 10:37:50|676.55|667.45|676.76|667.66|676.77|667.67|676.55|667.45|10
1656844680000|2022-07-03 10:38:00|676.75|667.65|676.83|667.73|676.83|667.73|676.75|667.65|6
1656844690000|2022-07-03 10:38:10|676.82|667.72|676.91|667.81|676.92|667.82|676.82|667.72|9
1656844700000|2022-07-03 10:38:20|676.85|667.75|676.8|667.7|676.85|667.75|676.8|667.7|6
1656844730000|2022-07-03 10:38:50|676.81|667.71|676.82|667.72|676.82|667.72|676.81|667.71|2
1656844740000|2022-07-03 10:39:00|676.81|667.71|676.86|667.76|676.86|667.76|676.8|667.7|4
1656844750000|2022-07-03 10:39:10|676.8|667.7|676.77|667.67|676.8|667.7|676.76|667.66|8
1656844760000|2022-07-03 10:39:20|676.76|667.66|676.77|667.67|676.77|667.67|676.76|667.66|4
1656844770000|2022-07-03 10:39:30|676.78|667.68|676.76|667.66|676.78|667.68|676.76|667.66|3
1656844790000|2022-07-03 10:39:50|676.77|667.67|676.77|667.67|676.77|667.67|676.77|667.67|1
1656844800000|2022-07-03 10:40:00|676.81|667.71|676.77|667.67|676.81|667.71|676.77|667.67|4
1656844810000|2022-07-03 10:40:10|676.76|667.66|676.76|667.66|676.77|667.67|676.76|667.66|3
1656844820000|2022-07-03 10:40:20|676.77|667.67|676.76|667.66|676.77|667.67|676.76|667.66|2
1656844830000|2022-07-03 10:40:30|676.77|667.67|676.76|667.66|676.77|667.67|676.76|667.66|2
1656844840000|2022-07-03 10:40:40|676.77|667.67|676.68|667.58|676.77|667.67|676.68|667.58|5
1656844850000|2022-07-03 10:40:50|676.69|667.59|676.61|667.51|676.69|667.59|676.58|667.48|9
1656844860000|2022-07-03 10:41:00|676.63|667.53|676.65|667.55|676.68|667.58|676.63|667.53|4
1656844870000|2022-07-03 10:41:10|676.63|667.53|676.53|667.43|676.65|667.55|676.53|667.43|7
1656844880000|2022-07-03 10:41:20|676.52|667.42|676.51|667.41|676.54|667.44|676.51|667.41|6
1656844890000|2022-07-03 10:41:30|676.5|667.4|676.51|667.41|676.51|667.41|676.49|667.39|4
1656844900000|2022-07-03 10:41:40|676.48|667.38|676.5|667.4|676.5|667.4|676.48|667.38|2
1656844910000|2022-07-03 10:41:50|676.51|667.41|676.53|667.43|676.55|667.45|676.51|667.41|4
1656844920000|2022-07-03 10:42:00|676.5|667.4|676.49|667.39|676.54|667.44|676.49|667.39|5
1656844930000|2022-07-03 10:42:10|676.48|667.38|676.1|667|676.48|667.38|675.89|666.79|14
1656844950000|2022-07-03 10:42:30|676.08|666.98|675.9|666.8|676.1|667|675.9|666.8|9
1656844960000|2022-07-03 10:42:40|675.89|666.79|675.77|666.67|675.89|666.79|675.77|666.67|5
1656844970000|2022-07-03 10:42:50|675.78|666.68|675.77|666.67|675.78|666.68|675.77|666.67|2
1656844990000|2022-07-03 10:43:10|675.79|666.69|675.79|666.69|675.79|666.69|675.79|666.69|1
1656845000000|2022-07-03 10:43:20|675.8|666.7|675.81|666.71|675.81|666.71|675.8|666.7|2
1656845020000|2022-07-03 10:43:40|675.82|666.72|675.92|666.82|675.93|666.83|675.82|666.72|8
1656845030000|2022-07-03 10:43:50|675.93|666.83|675.95|666.85|675.98|666.88|675.89|666.79|10
1656845040000|2022-07-03 10:44:00|675.98|666.88|676.06|666.96|676.07|666.97|675.98|666.88|12
1656845050000|2022-07-03 10:44:10|676.07|666.97|676.06|666.96|676.07|666.97|676.06|666.96|2
1656845060000|2022-07-03 10:44:20|676.05|666.95|676.09|666.99|676.09|666.99|676.05|666.95|6
1656845070000|2022-07-03 10:44:30|676.06|666.96|676.05|666.95|676.09|666.99|676.03|666.93|6
1656845090000|2022-07-03 10:44:50|676.06|666.96|676.06|666.96|676.06|666.96|676.05|666.95|15
1656845100000|2022-07-03 10:45:00|676.05|666.95|676.07|666.97|676.1|667|676|666.9|22
1656845110000|2022-07-03 10:45:10|676.08|666.98|676|666.9|676.08|666.98|675.99|666.89|7
1656845120000|2022-07-03 10:45:20|675.99|666.89|675.97|666.87|676|666.9|675.96|666.86|13
1656845130000|2022-07-03 10:45:30|675.96|666.86|675.97|666.87|675.98|666.88|675.96|666.86|6
1656845140000|2022-07-03 10:45:40|675.98|666.88|675.98|666.88|675.98|666.88|675.97|666.87|3
1656845150000|2022-07-03 10:45:50|675.97|666.87|676.03|666.93|676.03|666.93|675.96|666.86|7
1656845160000|2022-07-03 10:46:00|676.05|666.95|675.99|666.89|676.08|666.98|675.99|666.89|8
1656845170000|2022-07-03 10:46:10|676.01|666.91|676.01|666.91|676.01|666.91|676.01|666.91|1
1656845190000|2022-07-03 10:46:30|676|666.9|676.01|666.91|676.01|666.91|675.99|666.89|5
1656845200000|2022-07-03 10:46:40|676|666.9|675.99|666.89|676|666.9|675.99|666.89|2
1656845210000|2022-07-03 10:46:50|675.98|666.88|675.98|666.88|676|666.9|675.98|666.88|11
1656845220000|2022-07-03 10:47:00|675.97|666.87|675.95|666.85|675.98|666.88|675.95|666.85|6
1656845230000|2022-07-03 10:47:10|675.96|666.86|675.95|666.85|675.96|666.86|675.94|666.84|4
1656845240000|2022-07-03 10:47:20|675.94|666.84|675.94|666.84|675.94|666.84|675.94|666.84|1
1656845250000|2022-07-03 10:47:30|675.97|666.87|675.73|666.63|675.97|666.87|675.73|666.63|14
1656845260000|2022-07-03 10:47:40|675.72|666.62|675.73|666.63|675.73|666.63|675.72|666.62|4
1656845270000|2022-07-03 10:47:50|675.72|666.62|675.72|666.62|675.72|666.62|675.72|666.62|1
1656845280000|2022-07-03 10:48:00|675.73|666.63|675.78|666.68|675.79|666.69|675.73|666.63|5
1656845290000|2022-07-03 10:48:10|675.79|666.69|675.78|666.68|675.79|666.69|675.78|666.68|4
1656845310000|2022-07-03 10:48:30|675.77|666.67|675.75|666.65|675.77|666.67|675.75|666.65|2
1656845320000|2022-07-03 10:48:40|675.74|666.64|675.74|666.64|675.74|666.64|675.74|666.64|1
1656845350000|2022-07-03 10:49:10|675.75|666.65|675.85|666.75|675.85|666.75|675.75|666.65|5
1656845400000|2022-07-03 10:50:00|675.87|666.77|675.74|666.64|675.89|666.79|675.74|666.64|8
1656845430000|2022-07-03 10:50:30|675.73|666.63|675.73|666.63|675.73|666.63|675.73|666.63|1
1656845450000|2022-07-03 10:50:50|675.74|666.64|675.73|666.63|675.74|666.64|675.73|666.63|2
1656845460000|2022-07-03 10:51:00|675.74|666.64|675.74|666.64|675.74|666.64|675.74|666.64|1
1656845500000|2022-07-03 10:51:40|675.75|666.65|675.74|666.64|675.75|666.65|675.74|666.64|2
1656845510000|2022-07-03 10:51:50|675.77|666.67|675.77|666.67|675.77|666.67|675.77|666.67|1
1656845570000|2022-07-03 10:52:50|675.78|666.68|675.82|666.72|675.82|666.72|675.78|666.68|3
1656845590000|2022-07-03 10:53:10|675.83|666.73|675.88|666.78|675.99|666.89|675.83|666.73|12
1656845600000|2022-07-03 10:53:20|675.89|666.79|675.86|666.76|675.89|666.79|675.84|666.74|9
1656845610000|2022-07-03 10:53:30|675.89|666.79|675.83|666.73|675.89|666.79|675.83|666.73|7
1656845620000|2022-07-03 10:53:40|675.85|666.75|675.84|666.74|675.86|666.76|675.83|666.73|6
1656845630000|2022-07-03 10:53:50|675.86|666.76|674.83|665.73|675.86|666.76|674.83|665.73|14
1656845640000|2022-07-03 10:54:00|674.8|665.7|674.75|665.65|674.86|665.76|674.72|665.62|13
1656845650000|2022-07-03 10:54:10|674.76|665.66|674.76|665.66|674.77|665.67|674.76|665.66|7
1656845660000|2022-07-03 10:54:20|674.77|665.67|674.76|665.66|674.77|665.67|674.76|665.66|8
1656845670000|2022-07-03 10:54:30|674.84|665.74|674.85|665.75|674.85|665.75|674.84|665.74|2
1656845680000|2022-07-03 10:54:40|674.84|665.74|674.84|665.74|674.85|665.75|674.84|665.74|5
1656845690000|2022-07-03 10:54:50|674.85|665.75|674.99|665.89|675.07|665.97|674.85|665.75|22
1656845700000|2022-07-03 10:55:00|674.96|665.86|675|665.9|675.13|666.03|674.96|665.86|21
1656845710000|2022-07-03 10:55:10|675.02|665.92|675.01|665.91|675.06|665.96|675|665.9|15
1656845720000|2022-07-03 10:55:20|675.03|665.93|675.03|665.93|675.04|665.94|675.02|665.92|5
1656845730000|2022-07-03 10:55:30|675.04|665.94|674.94|665.84|675.04|665.94|674.94|665.84|4
1656845740000|2022-07-03 10:55:40|674.95|665.85|674.94|665.84|674.95|665.85|674.94|665.84|2
1656845750000|2022-07-03 10:55:50|674.95|665.85|674.97|665.87|675.01|665.91|674.95|665.85|14
1656845760000|2022-07-03 10:56:00|674.98|665.88|674.99|665.89|674.99|665.89|674.98|665.88|4
1656845770000|2022-07-03 10:56:10|674.97|665.87|674.93|665.83|674.98|665.88|674.89|665.79|9
1656845780000|2022-07-03 10:56:20|674.94|665.84|675.68|666.58|675.68|666.58|674.94|665.84|19
1656845790000|2022-07-03 10:56:30|675.71|666.61|675.94|666.84|675.99|666.89|675.71|666.61|15
1656845800000|2022-07-03 10:56:40|675.97|666.87|675.9|666.8|675.99|666.89|675.87|666.77|9
1656845810000|2022-07-03 10:56:50|675.84|666.74|675.86|666.76|675.9|666.8|675.8|666.7|6
1656845820000|2022-07-03 10:57:00|675.87|666.77|675.88|666.78|675.89|666.79|675.87|666.77|4
1656845830000|2022-07-03 10:57:10|675.87|666.77|675.87|666.77|675.87|666.77|675.87|666.77|1
1656845840000|2022-07-03 10:57:20|675.79|666.69|675.68|666.58|675.84|666.74|675.68|666.58|14
1656845850000|2022-07-03 10:57:30|675.69|666.59|675.74|666.64|675.82|666.72|675.69|666.59|7
1656845870000|2022-07-03 10:57:50|675.75|666.65|675.74|666.64|675.75|666.65|675.74|666.64|2
1656845880000|2022-07-03 10:58:00|675.75|666.65|675.84|666.74|675.86|666.76|675.75|666.65|11
1656845890000|2022-07-03 10:58:10|675.87|666.77|675.87|666.77|675.88|666.78|675.87|666.77|3
1656845900000|2022-07-03 10:58:20|675.88|666.78|675.87|666.77|675.88|666.78|675.86|666.76|8
1656845910000|2022-07-03 10:58:30|675.86|666.76|675.86|666.76|675.87|666.77|675.86|666.76|3
1656845920000|2022-07-03 10:58:40|675.87|666.77|675.86|666.76|675.87|666.77|675.86|666.76|4
1656845930000|2022-07-03 10:58:50|675.85|666.75|675.86|666.76|675.86|666.76|675.85|666.75|8
1656845950000|2022-07-03 10:59:10|675.85|666.75|675.84|666.74|675.86|666.76|675.84|666.74|4
1656845960000|2022-07-03 10:59:20|675.85|666.75|675.04|665.94|675.85|666.75|675.04|665.94|16
1656845970000|2022-07-03 10:59:30|675.05|665.95|675.07|665.97|675.08|665.98|675.02|665.92|16
1656845980000|2022-07-03 10:59:40|675.08|665.98|675.05|665.95|675.1|666|675.05|665.95|17
1656845990000|2022-07-03 10:59:50|675.08|665.98|675.04|665.94|675.08|665.98|675.01|665.91|8
1656846000000|2022-07-03 11:00:00|675.03|665.93|674.99|665.89|675.03|665.93|674.99|665.89|6
1656846010000|2022-07-03 11:00:10|675|665.9|675.09|665.99|675.09|665.99|674.76|665.66|24
1656846020000|2022-07-03 11:00:20|675.1|666|675.24|666.14|675.25|666.15|675.1|666|11
1656846030000|2022-07-03 11:00:30|675.23|666.13|675.24|666.14|675.26|666.16|675.2|666.1|12
1656846040000|2022-07-03 11:00:40|675.23|666.13|675.77|666.67|675.77|666.67|675.2|666.1|13
1656846050000|2022-07-03 11:00:50|675.78|666.68|675.77|666.67|675.78|666.68|675.77|666.67|6
1656846060000|2022-07-03 11:01:00|675.78|666.68|675.9|666.8|675.9|666.8|675.77|666.67|4
1656846070000|2022-07-03 11:01:10|675.88|666.78|675.91|666.81|675.94|666.84|675.88|666.78|6
1656846080000|2022-07-03 11:01:20|675.9|666.8|675.86|666.76|675.9|666.8|675.85|666.75|4
1656846090000|2022-07-03 11:01:30|675.87|666.77|675.87|666.77|675.87|666.77|675.87|666.77|1
1656846120000|2022-07-03 11:02:00|675.88|666.78|675.87|666.77|675.88|666.78|675.87|666.77|2
1656846130000|2022-07-03 11:02:10|675.88|666.78|675.9|666.8|675.9|666.8|675.88|666.78|3
1656846140000|2022-07-03 11:02:20|675.89|666.79|675.9|666.8|675.9|666.8|675.89|666.79|2
1656846150000|2022-07-03 11:02:30|675.89|666.79|675.89|666.79|675.89|666.79|675.89|666.79|1
1656846160000|2022-07-03 11:02:40|675.92|666.82|675.84|666.74|675.92|666.82|675.83|666.73|4
1656846180000|2022-07-03 11:03:00|675.89|666.79|675.94|666.84|675.94|666.84|675.78|666.68|17
1656846190000|2022-07-03 11:03:10|675.95|666.85|676.1|667|676.17|667.07|675.95|666.85|13
1656846200000|2022-07-03 11:03:20|676.12|667.02|676|666.9|676.13|667.03|676|666.9|10
1656846210000|2022-07-03 11:03:30|676.01|666.91|676|666.9|676.03|666.93|676|666.9|6
1656846220000|2022-07-03 11:03:40|676.02|666.92|675.93|666.83|676.02|666.92|675.9|666.8|8
1656846230000|2022-07-03 11:03:50|675.99|666.89|675.94|666.84|675.99|666.89|675.93|666.83|6
1656846240000|2022-07-03 11:04:00|675.93|666.83|675.98|666.88|675.99|666.89|675.93|666.83|4
1656846250000|2022-07-03 11:04:10|675.97|666.87|675.94|666.84|675.97|666.87|675.94|666.84|2
1656846270000|2022-07-03 11:04:30|676.03|666.93|676.12|667.02|676.12|667.02|676|666.9|8
1656846280000|2022-07-03 11:04:40|676.11|667.01|676.12|667.02|676.13|667.03|676.11|667.01|13
1656846290000|2022-07-03 11:04:50|676.11|667.01|676.07|666.97|676.13|667.03|676.07|666.97|16
1656846300000|2022-07-03 11:05:00|676.06|666.96|676.07|666.97|676.08|666.98|676.05|666.95|7
1656846310000|2022-07-03 11:05:10|676.09|666.99|676.09|666.99|676.09|666.99|676.09|666.99|1
1656846320000|2022-07-03 11:05:20|676.1|667|676.04|666.94|676.12|667.02|676.04|666.94|4
1656846330000|2022-07-03 11:05:30|676.08|666.98|676.06|666.96|676.08|666.98|676.05|666.95|6
1656846340000|2022-07-03 11:05:40|676.05|666.95|675.99|666.89|676.06|666.96|675.99|666.89|5
1656846350000|2022-07-03 11:05:50|676.01|666.91|675.96|666.86|676.01|666.91|675.95|666.85|5
1656846360000|2022-07-03 11:06:00|675.95|666.85|676.12|667.02|676.15|667.05|675.95|666.85|10
1656846370000|2022-07-03 11:06:10|676.14|667.04|676.55|667.45|676.57|667.47|676.06|666.96|16
1656846380000|2022-07-03 11:06:20|676.54|667.44|676.9|667.8|676.9|667.8|676.54|667.44|7
1656846390000|2022-07-03 11:06:30|676.93|667.83|676.93|667.83|676.93|667.83|676.93|667.83|1
1656846400000|2022-07-03 11:06:40|676.91|667.81|676.68|667.58|676.91|667.81|676.67|667.57|11
1656846410000|2022-07-03 11:06:50|676.69|667.59|676.71|667.61|676.75|667.65|676.69|667.59|3
1656846430000|2022-07-03 11:07:10|676.72|667.62|676.78|667.68|676.79|667.69|676.72|667.62|5
1656846440000|2022-07-03 11:07:20|676.77|667.67|676.77|667.67|676.77|667.67|676.77|667.67|1
1656846450000|2022-07-03 11:07:30|676.78|667.68|676.78|667.68|676.78|667.68|676.77|667.67|3
1656846470000|2022-07-03 11:07:50|676.79|667.69|676.79|667.69|676.79|667.69|676.79|667.69|1
1656846480000|2022-07-03 11:08:00|676.8|667.7|676.58|667.48|676.86|667.76|676.58|667.48|14
1656846490000|2022-07-03 11:08:10|676.19|667.09|676.17|667.07|676.21|667.11|676.17|667.07|7
1656846510000|2022-07-03 11:08:30|676.21|667.11|676.17|667.07|676.21|667.11|676.17|667.07|3
1656846520000|2022-07-03 11:08:40|676.16|667.06|676.16|667.06|676.16|667.06|676.16|667.06|1
1656846540000|2022-07-03 11:09:00|676.01|666.91|675.97|666.87|676.01|666.91|675.87|666.77|11
1656846550000|2022-07-03 11:09:10|675.99|666.89|676|666.9|676|666.9|675.88|666.78|14
1656846560000|2022-07-03 11:09:20|676.02|666.92|676.96|667.86|676.96|667.86|676.01|666.91|26
1656846570000|2022-07-03 11:09:30|676.95|667.85|676.8|667.7|676.97|667.87|676.79|667.69|9
1656846580000|2022-07-03 11:09:40|676.79|667.69|676.82|667.72|676.82|667.72|676.79|667.69|5
1656846590000|2022-07-03 11:09:50|676.87|667.77|676.93|667.83|676.93|667.83|676.87|667.77|8
1656846600000|2022-07-03 11:10:00|676.94|667.84|676.92|667.82|676.94|667.84|676.92|667.82|5
1656846610000|2022-07-03 11:10:10|676.91|667.81|676.92|667.82|676.92|667.82|676.91|667.81|2
1656846620000|2022-07-03 11:10:20|676.91|667.81|676.84|667.74|676.92|667.82|676.83|667.73|8
1656846630000|2022-07-03 11:10:30|676.9|667.8|676.86|667.76|676.9|667.8|676.85|667.75|7
1656846640000|2022-07-03 11:10:40|676.9|667.8|676.9|667.8|676.9|667.8|676.9|667.8|1
1656846650000|2022-07-03 11:10:50|676.84|667.74|676.9|667.8|676.9|667.8|676.84|667.74|5
1656846660000|2022-07-03 11:11:00|676.85|667.75|676.79|667.69|676.9|667.8|676.78|667.68|11
1656846670000|2022-07-03 11:11:10|676.8|667.7|676.83|667.73|676.84|667.74|676.8|667.7|3
1656846680000|2022-07-03 11:11:20|676.82|667.72|676.82|667.72|676.82|667.72|676.82|667.72|1
1656846690000|2022-07-03 11:11:30|676.83|667.73|676.83|667.73|676.83|667.73|676.83|667.73|1
1656846700000|2022-07-03 11:11:40|676.85|667.75|676.85|667.75|676.86|667.76|676.85|667.75|3
1656846720000|2022-07-03 11:12:00|676.86|667.76|676.87|667.77|676.87|667.77|676.86|667.76|2
1656846730000|2022-07-03 11:12:10|676.86|667.76|676.87|667.77|676.88|667.78|676.86|667.76|8
1656846740000|2022-07-03 11:12:20|676.86|667.76|676.87|667.77|676.87|667.77|676.86|667.76|4
1656846750000|2022-07-03 11:12:30|676.86|667.76|676.82|667.72|676.87|667.77|676.81|667.71|8
1656846800000|2022-07-03 11:13:20|676.83|667.73|676.84|667.74|676.85|667.75|676.83|667.73|3
1656846810000|2022-07-03 11:13:30|676.83|667.73|676.82|667.72|676.83|667.73|676.81|667.71|6
1656846820000|2022-07-03 11:13:40|676.77|667.67|676.76|667.66|676.77|667.67|676.76|667.66|4
1656846830000|2022-07-03 11:13:50|676.77|667.67|676.77|667.67|676.77|667.67|676.76|667.66|3
1656846840000|2022-07-03 11:14:00|676.76|667.66|676.76|667.66|676.77|667.67|676.76|667.66|3
1656846850000|2022-07-03 11:14:10|676.75|667.65|676.76|667.66|676.77|667.67|676.75|667.65|9
1656846860000|2022-07-03 11:14:20|676.77|667.67|676.83|667.73|676.83|667.73|676.76|667.66|7
1656846880000|2022-07-03 11:14:40|676.82|667.72|676.82|667.72|676.82|667.72|676.82|667.72|1
1656846890000|2022-07-03 11:14:50|676.83|667.73|676.81|667.71|676.83|667.73|676.81|667.71|2
1656846900000|2022-07-03 11:15:00|676.82|667.72|676.99|667.89|677.05|667.95|676.82|667.72|10
1656846910000|2022-07-03 11:15:10|677.05|667.95|677.03|667.93|677.05|667.95|677.03|667.93|4
1656846920000|2022-07-03 11:15:20|677.04|667.94|677.05|667.95|677.06|667.96|677.04|667.94|5
1656846940000|2022-07-03 11:15:40|677.03|667.93|677.58|668.48|677.58|668.48|677.03|667.93|11
1656846950000|2022-07-03 11:15:50|677.56|668.46|677.81|668.71|677.94|668.84|677.56|668.46|21
1656846960000|2022-07-03 11:16:00|677.88|668.78|677.76|668.66|677.97|668.87|677.75|668.65|14
1656846970000|2022-07-03 11:16:10|677.71|668.61|677.79|668.69|677.79|668.69|677.71|668.61|4
1656846980000|2022-07-03 11:16:20|677.82|668.72|677.88|668.78|677.88|668.78|677.8|668.7|10
1656846990000|2022-07-03 11:16:30|677.89|668.79|677.87|668.77|677.89|668.79|677.87|668.77|3
1656847000000|2022-07-03 11:16:40|677.88|668.78|677.87|668.77|677.88|668.78|677.87|668.77|2
1656847010000|2022-07-03 11:16:50|677.86|668.76|677.79|668.69|677.86|668.76|677.73|668.63|6
1656847020000|2022-07-03 11:17:00|677.69|668.59|677.73|668.63|677.74|668.64|677.66|668.56|14
1656847060000|2022-07-03 11:17:40|677.71|668.61|677.68|668.58|677.71|668.61|677.68|668.58|2
1656847070000|2022-07-03 11:17:50|677.66|668.56|677.71|668.61|677.73|668.63|677.63|668.53|10
1656847080000|2022-07-03 11:18:00|677.72|668.62|677.72|668.62|677.72|668.62|677.72|668.62|1
1656847090000|2022-07-03 11:18:10|677.73|668.63|677.79|668.69|677.79|668.69|677.73|668.63|2
1656847100000|2022-07-03 11:18:20|677.8|668.7|677.97|668.87|677.97|668.87|677.8|668.7|8
1656847110000|2022-07-03 11:18:30|677.99|668.89|677.84|668.74|677.99|668.89|677.84|668.74|11
1656847120000|2022-07-03 11:18:40|677.85|668.75|678|668.9|678.16|669.06|677.85|668.75|20
1656847130000|2022-07-03 11:18:50|678.01|668.91|678|668.9|678.01|668.91|678|668.9|2
1656847140000|2022-07-03 11:19:00|678.01|668.91|677.99|668.89|678.01|668.91|677.98|668.88|5
1656847150000|2022-07-03 11:19:10|677.98|668.88|677.98|668.88|677.99|668.89|677.98|668.88|3
1656847160000|2022-07-03 11:19:20|677.99|668.89|677.93|668.83|677.99|668.89|677.93|668.83|5
1656847170000|2022-07-03 11:19:30|677.94|668.84|677.93|668.83|677.94|668.84|677.93|668.83|2
1656847180000|2022-07-03 11:19:40|677.91|668.81|677.93|668.83|677.93|668.83|677.91|668.81|2
1656847190000|2022-07-03 11:19:50|677.97|668.87|677.97|668.87|677.97|668.87|677.95|668.85|3
1656847200000|2022-07-03 11:20:00|677.98|668.88|677.87|668.77|677.98|668.88|677.87|668.77|7
1656847220000|2022-07-03 11:20:20|677.88|668.78|677.74|668.64|677.88|668.78|677.63|668.53|16
1656847230000|2022-07-03 11:20:30|677.72|668.62|677.71|668.61|677.72|668.62|677.71|668.61|2
1656847240000|2022-07-03 11:20:40|677.69|668.59|677.69|668.59|677.69|668.59|677.69|668.59|1
1656847250000|2022-07-03 11:20:50|677.68|668.58|677.69|668.59|677.69|668.59|677.66|668.56|4
1656847260000|2022-07-03 11:21:00|677.66|668.56|677.66|668.56|677.69|668.59|677.66|668.56|3
1656847270000|2022-07-03 11:21:10|677.67|668.57|677.69|668.59|677.69|668.59|677.65|668.55|10
1656847280000|2022-07-03 11:21:20|677.66|668.56|677.71|668.61|677.72|668.62|677.65|668.55|9
1656847290000|2022-07-03 11:21:30|677.68|668.58|677.71|668.61|677.71|668.61|677.68|668.58|5
1656847300000|2022-07-03 11:21:40|677.7|668.6|677.71|668.61|677.72|668.62|677.7|668.6|5
1656847310000|2022-07-03 11:21:50|677.72|668.62|677.67|668.57|677.72|668.62|677.67|668.57|6
1656847320000|2022-07-03 11:22:00|677.65|668.55|677.64|668.54|677.65|668.55|677.64|668.54|2
1656847330000|2022-07-03 11:22:10|677.61|668.51|677.61|668.51|677.63|668.53|677.61|668.51|3
1656847340000|2022-07-03 11:22:20|677.63|668.53|677.59|668.49|677.63|668.53|677.57|668.47|6
1656847350000|2022-07-03 11:22:30|677.64|668.54|677.57|668.47|677.64|668.54|677.57|668.47|7
1656847360000|2022-07-03 11:22:40|677.58|668.48|677.72|668.62|677.72|668.62|677.58|668.48|4
1656847370000|2022-07-03 11:22:50|677.61|668.51|677.56|668.46|677.61|668.51|677.56|668.46|3
1656847380000|2022-07-03 11:23:00|677.62|668.52|677.65|668.55|677.65|668.55|677.61|668.51|4
1656847390000|2022-07-03 11:23:10|677.64|668.54|677.62|668.52|677.65|668.55|677.62|668.52|3
1656847400000|2022-07-03 11:23:20|677.59|668.49|677.59|668.49|677.61|668.51|677.59|668.49|3
1656847410000|2022-07-03 11:23:30|677.58|668.48|677.51|668.41|677.58|668.48|677.5|668.4|11
1656847420000|2022-07-03 11:23:40|677.59|668.49|677.53|668.43|677.59|668.49|677.53|668.43|2
1656847430000|2022-07-03 11:23:50|677.55|668.45|677.54|668.44|677.56|668.46|677.54|668.44|3
1656847440000|2022-07-03 11:24:00|677.51|668.41|677.54|668.44|677.54|668.44|677.51|668.41|2
1656847450000|2022-07-03 11:24:10|677.56|668.46|677.48|668.38|677.56|668.46|677.48|668.38|4
1656847460000|2022-07-03 11:24:20|677.51|668.41|677.54|668.44|677.55|668.45|677.51|668.41|7
1656847470000|2022-07-03 11:24:30|677.53|668.43|677.54|668.44|677.55|668.45|677.53|668.43|6
1656847480000|2022-07-03 11:24:40|677.55|668.45|677.41|668.31|677.55|668.45|677.41|668.31|3
1656847490000|2022-07-03 11:24:50|677.43|668.33|677.38|668.28|677.43|668.33|677.36|668.26|7
1656847500000|2022-07-03 11:25:00|677.42|668.32|677.4|668.3|677.42|668.32|677.4|668.3|2
1656847510000|2022-07-03 11:25:10|677.43|668.33|677.42|668.32|677.43|668.33|677.42|668.32|4
1656847530000|2022-07-03 11:25:30|677.43|668.33|677.52|668.42|677.52|668.42|677.43|668.33|2
1656847550000|2022-07-03 11:25:50|677.66|668.56|677.51|668.41|677.68|668.58|677.51|668.41|8
1656847560000|2022-07-03 11:26:00|677.47|668.37|677.41|668.31|677.47|668.37|677.41|668.31|3
1656847580000|2022-07-03 11:26:20|677.43|668.33|677.41|668.31|677.43|668.33|677.41|668.31|2
1656847600000|2022-07-03 11:26:40|677.42|668.32|677.48|668.38|677.48|668.38|677.41|668.31|4
1656847610000|2022-07-03 11:26:50|677.46|668.36|677.58|668.48|677.59|668.49|677.46|668.36|5
1656847620000|2022-07-03 11:27:00|677.55|668.45|677.57|668.47|677.57|668.47|677.52|668.42|6
1656847630000|2022-07-03 11:27:10|677.56|668.46|677.56|668.46|677.56|668.46|677.52|668.42|9
1656847640000|2022-07-03 11:27:20|677.54|668.44|677.51|668.41|677.54|668.44|677.51|668.41|3
1656847650000|2022-07-03 11:27:30|677.53|668.43|677.54|668.44|677.54|668.44|677.53|668.43|2
1656847660000|2022-07-03 11:27:40|677.53|668.43|677.53|668.43|677.53|668.43|677.53|668.43|1
1656847680000|2022-07-03 11:28:00|677.56|668.46|677.53|668.43|677.56|668.46|677.53|668.43|2
1656847690000|2022-07-03 11:28:10|677.56|668.46|677.56|668.46|677.56|668.46|677.53|668.43|3
1656847700000|2022-07-03 11:28:20|677.57|668.47|677.56|668.46|677.58|668.48|677.56|668.46|3
1656847710000|2022-07-03 11:28:30|677.57|668.47|677.56|668.46|677.59|668.49|677.56|668.46|5
1656847730000|2022-07-03 11:28:50|677.68|668.58|677.56|668.46|677.68|668.58|677.56|668.46|2
1656847740000|2022-07-03 11:29:00|677.59|668.49|677.59|668.49|677.62|668.52|677.59|668.49|3
1656847750000|2022-07-03 11:29:10|677.62|668.52|677.6|668.5|677.62|668.52|677.59|668.49|3
1656847760000|2022-07-03 11:29:20|677.59|668.49|676.78|667.68|677.59|668.49|676.78|667.68|15
1656847770000|2022-07-03 11:29:30|676.85|667.75|677.63|668.53|677.67|668.57|676.82|667.72|20
1656847780000|2022-07-03 11:29:40|677.66|668.56|677.76|668.66|677.81|668.71|677.66|668.56|11
1656847790000|2022-07-03 11:29:50|677.82|668.72|677.81|668.71|677.82|668.72|677.81|668.71|2
1656847800000|2022-07-03 11:30:00|677.82|668.72|677.86|668.76|677.87|668.77|677.82|668.72|6
1656847810000|2022-07-03 11:30:10|677.83|668.73|677.65|668.55|677.83|668.73|677.64|668.54|16
1656847820000|2022-07-03 11:30:20|677.66|668.56|677.65|668.55|677.66|668.56|677.65|668.55|2
1656847830000|2022-07-03 11:30:30|677.56|668.46|677.56|668.46|677.56|668.46|677.53|668.43|4
1656847840000|2022-07-03 11:30:40|677.49|668.39|677.49|668.39|677.49|668.39|677.49|668.39|1
1656847850000|2022-07-03 11:30:50|677.5|668.4|677.5|668.4|677.5|668.4|677.49|668.39|3
1656847860000|2022-07-03 11:31:00|677.53|668.43|677.59|668.49|677.59|668.49|677.53|668.43|2
1656847870000|2022-07-03 11:31:10|677.66|668.56|677.68|668.58|677.7|668.6|677.66|668.56|4
1656847880000|2022-07-03 11:31:20|677.71|668.61|677.71|668.61|677.71|668.61|677.71|668.61|1
1656847890000|2022-07-03 11:31:30|677.7|668.6|677.49|668.39|677.7|668.6|677.49|668.39|7
1656847900000|2022-07-03 11:31:40|677.51|668.41|677.61|668.51|677.62|668.52|677.51|668.41|6
1656847920000|2022-07-03 11:32:00|677.6|668.5|677.53|668.43|677.6|668.5|677.53|668.43|8
1656847930000|2022-07-03 11:32:10|677.52|668.42|677.47|668.37|677.52|668.42|677.37|668.27|8
1656847940000|2022-07-03 11:32:20|677.38|668.28|677.4|668.3|677.4|668.3|677.38|668.28|2
1656847950000|2022-07-03 11:32:30|677.39|668.29|677.4|668.3|677.4|668.3|677.39|668.29|2
1656847960000|2022-07-03 11:32:40|677.39|668.29|677.39|668.29|677.39|668.29|677.39|668.29|1
1656847970000|2022-07-03 11:32:50|677.41|668.31|677.4|668.3|677.41|668.31|677.39|668.29|3
1656847980000|2022-07-03 11:33:00|677.42|668.32|677.38|668.28|677.42|668.32|677.38|668.28|6
1656847990000|2022-07-03 11:33:10|677.39|668.29|677.39|668.29|677.39|668.29|677.38|668.28|3
1656848000000|2022-07-03 11:33:20|677.38|668.28|677.44|668.34|677.44|668.34|677.38|668.28|5
1656848010000|2022-07-03 11:33:30|677.45|668.35|677.42|668.32|677.45|668.35|677.41|668.31|6
1656848040000|2022-07-03 11:34:00|677.4|668.3|677.35|668.25|677.4|668.3|677.35|668.25|11
1656848050000|2022-07-03 11:34:10|677.37|668.27|676.92|667.82|677.37|668.27|676.92|667.82|11
1656848060000|2022-07-03 11:34:20|676.91|667.81|676.85|667.75|676.91|667.81|676.8|667.7|8
1656848070000|2022-07-03 11:34:30|676.86|667.76|676.86|667.76|676.86|667.76|676.85|667.75|3
1656848080000|2022-07-03 11:34:40|676.85|667.75|676.86|667.76|676.86|667.76|676.85|667.75|2
1656848090000|2022-07-03 11:34:50|676.85|667.75|676.7|667.6|676.86|667.76|676.69|667.59|12
1656848100000|2022-07-03 11:35:00|676.72|667.62|676.66|667.56|676.75|667.65|676.66|667.56|5
1656848120000|2022-07-03 11:35:20|676.67|667.57|676.66|667.56|676.71|667.61|676.66|667.56|6
1656848140000|2022-07-03 11:35:40|676.67|667.57|676.67|667.57|676.67|667.57|676.67|667.57|1
1656848150000|2022-07-03 11:35:50|676.68|667.58|676.66|667.56|676.68|667.58|676.66|667.56|3
1656848160000|2022-07-03 11:36:00|676.63|667.53|676.63|667.53|676.63|667.53|676.63|667.53|1
1656848190000|2022-07-03 11:36:30|676.64|667.54|676.63|667.53|676.64|667.54|676.63|667.53|2
1656848200000|2022-07-03 11:36:40|676.62|667.52|676.63|667.53|676.63|667.53|676.62|667.52|4
1656848210000|2022-07-03 11:36:50|676.62|667.52|676.62|667.52|676.62|667.52|676.62|667.52|1
1656848240000|2022-07-03 11:37:20|676.59|667.49|676.59|667.49|676.59|667.49|676.59|667.49|1
1656848250000|2022-07-03 11:37:30|676.6|667.5|676.58|667.48|676.61|667.51|676.58|667.48|7
1656848280000|2022-07-03 11:38:00|676.61|667.51|676.59|667.49|676.61|667.51|676.58|667.48|3
1656848290000|2022-07-03 11:38:10|676.52|667.42|676.51|667.41|676.52|667.42|676.51|667.41|2
1656848300000|2022-07-03 11:38:20|676.53|667.43|676.53|667.43|676.6|667.5|676.51|667.41|5
1656848310000|2022-07-03 11:38:30|676.51|667.41|675.95|666.85|676.51|667.41|675.95|666.85|15
1656848320000|2022-07-03 11:38:40|675.94|666.84|675.94|666.84|675.97|666.87|675.94|666.84|3
1656848330000|2022-07-03 11:38:50|675.95|666.85|676.01|666.91|676.01|666.91|675.95|666.85|3
1656848340000|2022-07-03 11:39:00|675.93|666.83|675.93|666.83|675.93|666.83|675.92|666.82|3
1656848350000|2022-07-03 11:39:10|675.92|666.82|675.88|666.78|675.92|666.82|675.88|666.78|3
1656848390000|2022-07-03 11:39:50|675.95|666.85|675.79|666.69|675.95|666.85|675.79|666.69|9
1656848400000|2022-07-03 11:40:00|675.78|666.68|675.8|666.7|675.81|666.71|675.78|666.68|6
1656848410000|2022-07-03 11:40:10|675.76|666.66|675.71|666.61|675.76|666.66|675.7|666.6|6
1656848420000|2022-07-03 11:40:20|675.73|666.63|675.72|666.62|675.76|666.66|675.7|666.6|8
1656848430000|2022-07-03 11:40:30|675.76|666.66|675.7|666.6|675.76|666.66|675.7|666.6|4
1656848440000|2022-07-03 11:40:40|675.72|666.62|675.7|666.6|675.72|666.62|675.7|666.6|2
1656848450000|2022-07-03 11:40:50|675.66|666.56|675.66|666.56|675.7|666.6|675.66|666.56|4
1656848460000|2022-07-03 11:41:00|675.67|666.57|675.72|666.62|675.73|666.63|675.67|666.57|5
1656848470000|2022-07-03 11:41:10|675.75|666.65|675.75|666.65|675.75|666.65|675.75|666.65|1
1656848520000|2022-07-03 11:42:00|675.77|666.67|675.82|666.72|675.83|666.73|675.77|666.67|5
1656848530000|2022-07-03 11:42:10|675.83|666.73|675.89|666.79|675.92|666.82|675.83|666.73|5
1656848540000|2022-07-03 11:42:20|675.91|666.81|675.91|666.81|675.93|666.83|675.87|666.77|8
1656848550000|2022-07-03 11:42:30|675.88|666.78|675.78|666.68|675.88|666.78|675.78|666.68|5
1656848560000|2022-07-03 11:42:40|675.76|666.66|675.74|666.64|675.76|666.66|675.74|666.64|2
1656848570000|2022-07-03 11:42:50|675.72|666.62|675.74|666.64|675.74|666.64|675.72|666.62|2
1656848580000|2022-07-03 11:43:00|675.72|666.62|675.69|666.59|675.72|666.62|675.69|666.59|3
1656848590000|2022-07-03 11:43:10|675.7|666.6|675.69|666.59|675.79|666.69|675.69|666.59|6
1656848600000|2022-07-03 11:43:20|675.7|666.6|675.71|666.61|675.71|666.61|675.69|666.59|4
1656848610000|2022-07-03 11:43:30|675.69|666.59|675.72|666.62|675.72|666.62|675.69|666.59|3
1656848620000|2022-07-03 11:43:40|675.73|666.63|675.75|666.65|675.75|666.65|675.73|666.63|2
1656848630000|2022-07-03 11:43:50|675.74|666.64|675.75|666.65|675.75|666.65|675.74|666.64|2
1656848640000|2022-07-03 11:44:00|675.76|666.66|675.76|666.66|675.76|666.66|675.76|666.66|1
1656848650000|2022-07-03 11:44:10|675.75|666.65|675.75|666.65|675.76|666.66|675.75|666.65|3
1656848660000|2022-07-03 11:44:20|675.76|666.66|675.78|666.68|675.79|666.69|675.76|666.66|6
1656848670000|2022-07-03 11:44:30|675.79|666.69|675.79|666.69|675.79|666.69|675.79|666.69|1
1656848680000|2022-07-03 11:44:40|675.78|666.68|675.9|666.8|675.92|666.82|675.78|666.68|7
1656848690000|2022-07-03 11:44:50|675.88|666.78|675.84|666.74|675.89|666.79|675.84|666.74|4
1656848700000|2022-07-03 11:45:00|675.85|666.75|675.66|666.56|675.85|666.75|675.66|666.56|10
1656848710000|2022-07-03 11:45:10|675.58|666.48|675.55|666.45|675.61|666.51|675.55|666.45|11
1656848720000|2022-07-03 11:45:20|675.56|666.46|675.6|666.5|675.62|666.52|675.56|666.46|5
1656848730000|2022-07-03 11:45:30|675.63|666.53|675.65|666.55|675.65|666.55|675.62|666.52|3
1656848740000|2022-07-03 11:45:40|675.66|666.56|675.66|666.56|675.66|666.56|675.66|666.56|1
1656848750000|2022-07-03 11:45:50|675.67|666.57|675.79|666.69|675.8|666.7|675.67|666.57|7
1656848760000|2022-07-03 11:46:00|675.86|666.76|675.85|666.75|675.86|666.76|675.85|666.75|2
1656848770000|2022-07-03 11:46:10|675.88|666.78|675.89|666.79|675.9|666.8|675.88|666.78|3
1656848780000|2022-07-03 11:46:20|675.9|666.8|675.89|666.79|675.91|666.81|675.89|666.79|4
1656848810000|2022-07-03 11:46:50|675.91|666.81|675.92|666.82|675.92|666.82|675.9|666.8|4
1656848820000|2022-07-03 11:47:00|675.91|666.81|675.89|666.79|675.91|666.81|675.89|666.79|2
1656848830000|2022-07-03 11:47:10|675.87|666.77|675.84|666.74|675.87|666.77|675.84|666.74|3
1656848840000|2022-07-03 11:47:20|675.85|666.75|675.88|666.78|675.88|666.78|675.84|666.74|5
1656848850000|2022-07-03 11:47:30|675.87|666.77|675.88|666.78|675.88|666.78|675.87|666.77|2
1656848860000|2022-07-03 11:47:40|675.87|666.77|675.87|666.77|675.88|666.78|675.87|666.77|3
1656848870000|2022-07-03 11:47:50|675.88|666.78|675.87|666.77|675.88|666.78|675.87|666.77|6
1656848880000|2022-07-03 11:48:00|675.88|666.78|675.8|666.7|675.88|666.78|675.8|666.7|6
1656848890000|2022-07-03 11:48:10|675.78|666.68|675.67|666.57|675.78|666.68|675.67|666.57|13
1656848910000|2022-07-03 11:48:30|675.53|666.43|675.53|666.43|675.53|666.43|675.52|666.42|3
1656848920000|2022-07-03 11:48:40|675.65|666.55|675.67|666.57|675.69|666.59|675.65|666.55|6
1656848930000|2022-07-03 11:48:50|675.74|666.64|675.69|666.59|675.74|666.64|675.66|666.56|5
1656848940000|2022-07-03 11:49:00|675.68|666.58|675.72|666.62|675.75|666.65|675.68|666.58|4
1656848950000|2022-07-03 11:49:10|675.77|666.67|675.77|666.67|675.78|666.68|675.77|666.67|5
1656848960000|2022-07-03 11:49:20|675.8|666.7|675.8|666.7|675.8|666.7|675.8|666.7|1
1656848970000|2022-07-03 11:49:30|675.75|666.65|675.67|666.57|675.75|666.65|675.59|666.49|15
1656848980000|2022-07-03 11:49:40|675.75|666.65|675.74|666.64|675.75|666.65|675.73|666.63|3
1656848990000|2022-07-03 11:49:50|675.73|666.63|675.63|666.53|675.73|666.63|675.63|666.53|5
1656849010000|2022-07-03 11:50:10|675.51|666.41|675.52|666.42|675.52|666.42|675.51|666.41|4
1656849020000|2022-07-03 11:50:20|675.51|666.41|675.65|666.55|675.65|666.55|675.51|666.41|6
1656849040000|2022-07-03 11:50:40|675.74|666.64|675.75|666.65|675.75|666.65|675.74|666.64|2
1656849050000|2022-07-03 11:50:50|675.76|666.66|675.74|666.64|675.79|666.69|675.74|666.64|4
1656849060000|2022-07-03 11:51:00|675.75|666.65|675.75|666.65|675.75|666.65|675.75|666.65|1
1656849070000|2022-07-03 11:51:10|675.76|666.66|675.79|666.69|675.79|666.69|675.76|666.66|3
1656849080000|2022-07-03 11:51:20|675.8|666.7|675.8|666.7|675.8|666.7|675.8|666.7|1
1656849090000|2022-07-03 11:51:30|675.81|666.71|675.93|666.83|675.93|666.83|675.81|666.71|4
1656849110000|2022-07-03 11:51:50|676.03|666.93|676.03|666.93|676.03|666.93|676.03|666.93|1
1656849120000|2022-07-03 11:52:00|676.02|666.92|675.99|666.89|676.07|666.97|675.94|666.84|9
1656849130000|2022-07-03 11:52:10|676.01|666.91|676.01|666.91|676.01|666.91|676.01|666.91|1
1656849160000|2022-07-03 11:52:40|676.02|666.92|676.02|666.92|676.02|666.92|676.02|666.92|1
1656849180000|2022-07-03 11:53:00|676.03|666.93|676.72|667.62|676.72|667.62|676.03|666.93|18
1656849190000|2022-07-03 11:53:10|676.69|667.59|676.23|667.13|676.73|667.63|676.23|667.13|18
1656849200000|2022-07-03 11:53:20|676.2|667.1|676.18|667.08|676.2|667.1|676.16|667.06|10
1656849210000|2022-07-03 11:53:30|676.04|666.94|676.04|666.94|676.04|666.94|676.04|666.94|1
1656849230000|2022-07-03 11:53:50|676.03|666.93|676.03|666.93|676.03|666.93|676.03|666.93|1
1656849240000|2022-07-03 11:54:00|676.01|666.91|676.01|666.91|676.01|666.91|676.01|666.91|1
1656849250000|2022-07-03 11:54:10|676|666.9|676.44|667.34|676.53|667.43|676|666.9|13
1656849260000|2022-07-03 11:54:20|676.47|667.37|676.54|667.44|676.55|667.45|676.47|667.37|4
1656849270000|2022-07-03 11:54:30|676.5|667.4|676.5|667.4|676.52|667.42|676.5|667.4|3
1656849300000|2022-07-03 11:55:00|676.56|667.46|676.56|667.46|676.56|667.46|676.56|667.46|1
1656849310000|2022-07-03 11:55:10|676.57|667.47|676.69|667.59|676.69|667.59|676.57|667.47|6
1656849340000|2022-07-03 11:55:40|676.76|667.66|676.75|667.65|676.76|667.66|676.74|667.64|4
1656849350000|2022-07-03 11:55:50|676.74|667.64|676.72|667.62|676.76|667.66|676.72|667.62|6
1656849370000|2022-07-03 11:56:10|676.71|667.61|676.71|667.61|676.72|667.62|676.71|667.61|3
1656849380000|2022-07-03 11:56:20|676.68|667.58|676.54|667.44|676.68|667.58|676.53|667.43|11
1656849390000|2022-07-03 11:56:30|676.56|667.46|676.57|667.47|676.57|667.47|676.54|667.44|8
1656849400000|2022-07-03 11:56:40|676.54|667.44|676.57|667.47|676.57|667.47|676.54|667.44|2
1656849410000|2022-07-03 11:56:50|676.56|667.46|676.54|667.44|676.57|667.47|676.54|667.44|3
1656849420000|2022-07-03 11:57:00|676.56|667.46|675.93|666.83|676.56|667.46|675.92|666.82|18
1656849430000|2022-07-03 11:57:10|675.92|666.82|675.87|666.77|675.93|666.83|675.87|666.77|6
1656849440000|2022-07-03 11:57:20|675.9|666.8|676.03|666.93|676.03|666.93|675.9|666.8|6
1656849460000|2022-07-03 11:57:40|676.06|666.96|676.06|666.96|676.06|666.96|676.05|666.95|3
1656849470000|2022-07-03 11:57:50|676.05|666.95|676.07|666.97|676.07|666.97|676.03|666.93|9
1656849480000|2022-07-03 11:58:00|676.05|666.95|676.08|666.98|676.08|666.98|676.05|666.95|4
1656849490000|2022-07-03 11:58:10|676.06|666.96|676.07|666.97|676.07|666.97|676.06|666.96|2
1656849500000|2022-07-03 11:58:20|676.06|666.96|676.06|666.96|676.06|666.96|676.06|666.96|1
1656849510000|2022-07-03 11:58:30|676.07|666.97|676.06|666.96|676.07|666.97|676.04|666.94|5
1656849520000|2022-07-03 11:58:40|676.04|666.94|676.05|666.95|676.06|666.96|676.04|666.94|5
1656849540000|2022-07-03 11:59:00|676.07|666.97|676.07|666.97|676.07|666.97|676.07|666.97|1
1656849550000|2022-07-03 11:59:10|676.02|666.92|676.07|666.97|676.07|666.97|676.02|666.92|3
1656849580000|2022-07-03 11:59:40|676.05|666.95|676.05|666.95|676.05|666.95|676.02|666.92|4
1656849600000|2022-07-03 12:00:00|676.06|666.96|675.98|666.88|676.13|667.03|675.96|666.86|15
1656849610000|2022-07-03 12:00:10|675.99|666.89|676.54|667.44|676.55|667.45|675.99|666.89|14
1656849620000|2022-07-03 12:00:20|676.55|667.45|676.77|667.67|676.78|667.68|676.5|667.4|12
1656849630000|2022-07-03 12:00:30|676.75|667.65|676.74|667.64|676.77|667.67|676.74|667.64|3
1656849640000|2022-07-03 12:00:40|676.75|667.65|676.74|667.64|676.75|667.65|676.71|667.61|4
1656849650000|2022-07-03 12:00:50|676.88|667.78|676.88|667.78|676.89|667.79|676.88|667.78|3
1656849660000|2022-07-03 12:01:00|676.87|667.77|676.87|667.77|676.88|667.78|676.87|667.77|3
1656849680000|2022-07-03 12:01:20|676.88|667.78|676.88|667.78|676.88|667.78|676.87|667.77|3
1656849690000|2022-07-03 12:01:30|676.87|667.77|676.87|667.77|676.88|667.78|676.86|667.76|5
1656849700000|2022-07-03 12:01:40|676.86|667.76|676.86|667.76|676.86|667.76|676.86|667.76|1
1656849710000|2022-07-03 12:01:50|676.87|667.77|676.86|667.76|676.87|667.77|676.86|667.76|2
1656849720000|2022-07-03 12:02:00|676.84|667.74|676.84|667.74|676.84|667.74|676.83|667.73|3
1656849730000|2022-07-03 12:02:10|676.83|667.73|676.7|667.6|676.83|667.73|676.7|667.6|6
1656849740000|2022-07-03 12:02:20|676.69|667.59|676.7|667.6|676.7|667.6|676.69|667.59|4
1656849750000|2022-07-03 12:02:30|676.69|667.59|676.65|667.55|676.7|667.6|676.65|667.55|5
1656849760000|2022-07-03 12:02:40|676.62|667.52|676.62|667.52|676.63|667.53|676.62|667.52|3
1656849770000|2022-07-03 12:02:50|676.66|667.56|676.68|667.58|676.68|667.58|676.66|667.56|5
1656849780000|2022-07-03 12:03:00|676.67|667.57|676.84|667.74|676.87|667.77|676.67|667.57|8
1656849790000|2022-07-03 12:03:10|676.85|667.75|676.87|667.77|676.91|667.81|676.85|667.75|7
1656849800000|2022-07-03 12:03:20|676.86|667.76|676.81|667.71|676.86|667.76|676.8|667.7|6
1656849810000|2022-07-03 12:03:30|676.8|667.7|676.56|667.46|676.8|667.7|676.52|667.42|12
1656849820000|2022-07-03 12:03:40|676.53|667.43|676.61|667.51|676.65|667.55|676.53|667.43|14
1656849830000|2022-07-03 12:03:50|676.62|667.52|676.67|667.57|676.72|667.62|676.56|667.46|19
1656849840000|2022-07-03 12:04:00|676.65|667.55|676.72|667.62|676.72|667.62|676.64|667.54|5
1656849850000|2022-07-03 12:04:10|676.69|667.59|676.66|667.56|676.69|667.59|676.66|667.56|3
1656849860000|2022-07-03 12:04:20|676.67|667.57|676.67|667.57|676.67|667.57|676.67|667.57|1
1656849870000|2022-07-03 12:04:30|676.68|667.58|676.68|667.58|676.69|667.59|676.67|667.57|6
1656849880000|2022-07-03 12:04:40|676.67|667.57|676.68|667.58|676.68|667.58|676.67|667.57|2
1656849890000|2022-07-03 12:04:50|676.69|667.59|676.68|667.58|676.69|667.59|676.67|667.57|3
1656849900000|2022-07-03 12:05:00|676.69|667.59|676.7|667.6|676.7|667.6|676.69|667.59|2
1656849910000|2022-07-03 12:05:10|676.68|667.58|676.7|667.6|676.71|667.61|676.68|667.58|6
1656849920000|2022-07-03 12:05:20|676.71|667.61|676.71|667.61|676.72|667.62|676.71|667.61|3
1656849930000|2022-07-03 12:05:30|676.83|667.73|676.79|667.69|676.83|667.73|676.72|667.62|11
1656849940000|2022-07-03 12:05:40|676.8|667.7|676.9|667.8|676.9|667.8|676.79|667.69|11
1656849950000|2022-07-03 12:05:50|676.91|667.81|676.9|667.8|676.91|667.81|676.9|667.8|2
1656849960000|2022-07-03 12:06:00|676.89|667.79|676.89|667.79|676.9|667.8|676.87|667.77|9
1656849970000|2022-07-03 12:06:10|676.9|667.8|676.92|667.82|676.92|667.82|676.89|667.79|8
1656849980000|2022-07-03 12:06:20|676.9|667.8|676.9|667.8|676.9|667.8|676.89|667.79|3
1656849990000|2022-07-03 12:06:30|676.91|667.81|676.9|667.8|676.91|667.81|676.9|667.8|2
1656850000000|2022-07-03 12:06:40|676.89|667.79|676.9|667.8|676.9|667.8|676.89|667.79|2
1656850010000|2022-07-03 12:06:50|676.93|667.83|676.97|667.87|676.97|667.87|676.93|667.83|3
1656850020000|2022-07-03 12:07:00|676.98|667.88|677.07|667.97|677.08|667.98|676.98|667.88|3
1656850030000|2022-07-03 12:07:10|677.06|667.96|677.62|668.52|677.64|668.54|677.06|667.96|5
1656850040000|2022-07-03 12:07:20|677.64|668.54|677.78|668.68|677.79|668.69|677.6|668.5|7
1656850050000|2022-07-03 12:07:30|677.77|668.67|677.78|668.68|677.78|668.68|677.77|668.67|2
1656850060000|2022-07-03 12:07:40|677.77|668.67|677.75|668.65|677.79|668.69|677.74|668.64|12
1656850070000|2022-07-03 12:07:50|677.76|668.66|677.61|668.51|677.76|668.66|677.61|668.51|10
1656850080000|2022-07-03 12:08:00|677.58|668.48|677.39|668.29|677.65|668.55|677.37|668.27|10
1656850090000|2022-07-03 12:08:10|677.4|668.3|677.57|668.47|677.65|668.55|677.4|668.3|13
1656850100000|2022-07-03 12:08:20|677.58|668.48|677.51|668.41|677.58|668.48|677.5|668.4|7
1656850110000|2022-07-03 12:08:30|677.52|668.42|677.66|668.56|677.72|668.62|677.51|668.41|8
1656850120000|2022-07-03 12:08:40|677.65|668.55|677.65|668.55|677.67|668.57|677.65|668.55|5
1656850130000|2022-07-03 12:08:50|677.64|668.54|677.64|668.54|677.66|668.56|677.64|668.54|5
1656850140000|2022-07-03 12:09:00|677.66|668.56|677.65|668.55|677.66|668.56|677.65|668.55|2
1656850150000|2022-07-03 12:09:10|677.66|668.56|677.68|668.58|677.68|668.58|677.66|668.56|4
1656850160000|2022-07-03 12:09:20|677.69|668.59|677.68|668.58|677.69|668.59|677.68|668.58|2
1656850170000|2022-07-03 12:09:30|677.66|668.56|677.69|668.59|677.69|668.59|677.66|668.56|3
1656850180000|2022-07-03 12:09:40|677.68|668.58|677.72|668.62|677.73|668.63|677.68|668.58|3
1656850190000|2022-07-03 12:09:50|677.71|668.61|677.7|668.6|677.72|668.62|677.7|668.6|3
1656850200000|2022-07-03 12:10:00|677.69|668.59|677.68|668.58|677.69|668.59|677.68|668.58|2
1656850210000|2022-07-03 12:10:10|677.69|668.59|677.73|668.63|677.76|668.66|677.69|668.59|9
1656850220000|2022-07-03 12:10:20|677.72|668.62|677.72|668.62|677.73|668.63|677.72|668.62|3
1656850230000|2022-07-03 12:10:30|677.68|668.58|677.63|668.53|677.68|668.58|677.63|668.53|7
1656850240000|2022-07-03 12:10:40|677.66|668.56|677.61|668.51|677.67|668.57|677.61|668.51|6
1656850250000|2022-07-03 12:10:50|677.62|668.52|677.61|668.51|677.63|668.53|677.61|668.51|3
1656850260000|2022-07-03 12:11:00|677.66|668.56|677.72|668.62|677.73|668.63|677.66|668.56|6
1656850280000|2022-07-03 12:11:20|677.69|668.59|677.69|668.59|677.69|668.59|677.69|668.59|1
1656850290000|2022-07-03 12:11:30|677.68|668.58|677.77|668.67|677.77|668.67|677.67|668.57|6
1656850300000|2022-07-03 12:11:40|677.78|668.68|677.7|668.6|677.78|668.68|677.7|668.6|2
1656850310000|2022-07-03 12:11:50|677.68|668.58|677.64|668.54|677.68|668.58|677.64|668.54|4
1656850320000|2022-07-03 12:12:00|677.65|668.55|677.65|668.55|677.66|668.56|677.64|668.54|8
1656850330000|2022-07-03 12:12:10|677.64|668.54|677.61|668.51|677.64|668.54|677.6|668.5|5
1656850340000|2022-07-03 12:12:20|677.59|668.49|677.68|668.58|677.68|668.58|677.59|668.49|5
1656850350000|2022-07-03 12:12:30|677.66|668.56|677.69|668.59|677.69|668.59|677.66|668.56|2
1656850360000|2022-07-03 12:12:40|677.78|668.68|677.75|668.65|677.78|668.68|677.75|668.65|2
1656850370000|2022-07-03 12:12:50|677.73|668.63|677.72|668.62|677.76|668.66|677.71|668.61|7
1656850380000|2022-07-03 12:13:00|677.71|668.61|677.56|668.46|677.71|668.61|677.54|668.44|12
1656850390000|2022-07-03 12:13:10|677.54|668.44|677.55|668.45|677.55|668.45|677.53|668.43|3
1656850400000|2022-07-03 12:13:20|677.52|668.42|677.51|668.41|677.56|668.46|677.51|668.41|9
1656850410000|2022-07-03 12:13:30|677.42|668.32|677.4|668.3|677.42|668.32|677.4|668.3|5
1656850420000|2022-07-03 12:13:40|677.41|668.31|677.4|668.3|677.41|668.31|677.4|668.3|2
1656850430000|2022-07-03 12:13:50|677.41|668.31|677.32|668.22|677.42|668.32|677.32|668.22|9
1656850440000|2022-07-03 12:14:00|677.31|668.21|677.38|668.28|677.38|668.28|677.29|668.19|7
1656850450000|2022-07-03 12:14:10|677.39|668.29|677.37|668.27|677.39|668.29|677.37|668.27|6
1656850470000|2022-07-03 12:14:30|677.39|668.29|677.36|668.26|677.39|668.29|677.36|668.26|3
1656850480000|2022-07-03 12:14:40|677.38|668.28|677.49|668.39|677.56|668.46|677.38|668.28|7
1656850490000|2022-07-03 12:14:50|677.47|668.37|677.46|668.36|677.48|668.38|677.46|668.36|4
1656850500000|2022-07-03 12:15:00|677.47|668.37|677.47|668.37|677.52|668.42|677.47|668.37|10
1656850510000|2022-07-03 12:15:10|677.59|668.49|677.59|668.49|677.59|668.49|677.59|668.49|1
1656850520000|2022-07-03 12:15:20|677.62|668.52|677.68|668.58|677.68|668.58|677.62|668.52|4
1656850530000|2022-07-03 12:15:30|677.69|668.59|677.69|668.59|677.69|668.59|677.69|668.59|1
1656850540000|2022-07-03 12:15:40|677.66|668.56|677.62|668.52|677.67|668.57|677.62|668.52|6
1656850550000|2022-07-03 12:15:50|677.65|668.55|677.62|668.52|677.65|668.55|677.62|668.52|4
1656850560000|2022-07-03 12:16:00|677.65|668.55|677.62|668.52|677.65|668.55|677.62|668.52|4
1656850570000|2022-07-03 12:16:10|677.64|668.54|677.66|668.56|677.66|668.56|677.64|668.54|2
1656850580000|2022-07-03 12:16:20|677.63|668.53|677.62|668.52|677.63|668.53|677.6|668.5|5
1656850590000|2022-07-03 12:16:30|677.6|668.5|677.62|668.52|677.73|668.63|677.6|668.5|4
1656850610000|2022-07-03 12:16:50|677.66|668.56|677.69|668.59|677.69|668.59|677.62|668.52|6
1656850620000|2022-07-03 12:17:00|677.65|668.55|677.66|668.56|677.69|668.59|677.64|668.54|5
1656850630000|2022-07-03 12:17:10|677.63|668.53|677.4|668.3|677.63|668.53|677.4|668.3|6
1656850640000|2022-07-03 12:17:20|677.03|667.93|676.99|667.89|677.03|667.93|676.97|667.87|12
1656850650000|2022-07-03 12:17:30|676.94|667.84|676.76|667.66|676.94|667.84|676.76|667.66|5
1656850660000|2022-07-03 12:17:40|676.74|667.64|676.73|667.63|676.74|667.64|676.73|667.63|4
1656850670000|2022-07-03 12:17:50|676.74|667.64|676.71|667.61|676.74|667.64|676.71|667.61|9
1656850680000|2022-07-03 12:18:00|676.69|667.59|676.69|667.59|676.69|667.59|676.69|667.59|1
1656850700000|2022-07-03 12:18:20|676.68|667.58|676.68|667.58|676.69|667.59|676.68|667.58|3
1656850710000|2022-07-03 12:18:30|676.51|667.41|676.51|667.41|676.51|667.41|676.51|667.41|1
1656850720000|2022-07-03 12:18:40|676.54|667.44|676.56|667.46|676.56|667.46|676.54|667.44|2
1656850730000|2022-07-03 12:18:50|676.54|667.44|676.54|667.44|676.56|667.46|676.54|667.44|5
1656850740000|2022-07-03 12:19:00|676.49|667.39|676.44|667.34|676.49|667.39|676.41|667.31|7
1656850750000|2022-07-03 12:19:10|676.45|667.35|676.45|667.35|676.45|667.35|676.44|667.34|3
1656850770000|2022-07-03 12:19:30|676.43|667.33|676.61|667.51|676.61|667.51|676.42|667.32|4
1656850780000|2022-07-03 12:19:40|676.45|667.35|676.45|667.35|676.45|667.35|676.45|667.35|1
1656850790000|2022-07-03 12:19:50|676.46|667.36|676.46|667.36|676.46|667.36|676.46|667.36|1
1656850810000|2022-07-03 12:20:10|676.47|667.37|676.57|667.47|676.57|667.47|676.47|667.37|6
1656850820000|2022-07-03 12:20:20|676.61|667.51|676.55|667.45|676.61|667.51|676.55|667.45|6
1656850830000|2022-07-03 12:20:30|676.54|667.44|676.46|667.36|676.54|667.44|676.43|667.33|7
1656850840000|2022-07-03 12:20:40|676.44|667.34|676.43|667.33|676.44|667.34|676.41|667.31|3
1656850850000|2022-07-03 12:20:50|676.41|667.31|676.43|667.33|676.43|667.33|676.41|667.31|2
1656850860000|2022-07-03 12:21:00|676.44|667.34|676.4|667.3|676.44|667.34|676.4|667.3|9
1656850870000|2022-07-03 12:21:10|676.41|667.31|676.41|667.31|676.41|667.31|676.41|667.31|1
1656850880000|2022-07-03 12:21:20|676.4|667.3|676.4|667.3|676.4|667.3|676.4|667.3|1
1656850890000|2022-07-03 12:21:30|676.41|667.31|677.63|668.53|677.63|668.53|676.41|667.31|25
1656850900000|2022-07-03 12:21:40|677.62|668.52|678.79|669.69|678.8|669.7|677.62|668.52|11
1656850910000|2022-07-03 12:21:50|678.82|669.72|678.83|669.73|678.85|669.75|678.82|669.72|4
1656850920000|2022-07-03 12:22:00|678.84|669.74|678.86|669.76|678.88|669.78|678.84|669.74|5
1656850930000|2022-07-03 12:22:10|678.87|669.77|678.83|669.73|678.87|669.77|678.83|669.73|2
1656850940000|2022-07-03 12:22:20|678.88|669.78|678.88|669.78|678.88|669.78|678.88|669.78|1
1656850950000|2022-07-03 12:22:30|679|669.9|679.77|670.67|679.78|670.68|679|669.9|19
1656850960000|2022-07-03 12:22:40|679.76|670.66|679.79|670.69|679.79|670.69|679.76|670.66|2
1656850970000|2022-07-03 12:22:50|679.77|670.67|679.6|670.5|679.77|670.67|679.6|670.5|7
1656850980000|2022-07-03 12:23:00|679.59|670.49|679.46|670.36|679.59|670.49|679.45|670.35|7
1656850990000|2022-07-03 12:23:10|679.57|670.47|679.43|670.33|679.57|670.47|679.43|670.33|6
1656851000000|2022-07-03 12:23:20|679.44|670.34|679.88|670.78|679.88|670.78|679.43|670.33|5
1656851010000|2022-07-03 12:23:30|680.24|671.14|679.88|670.78|680.24|671.14|679.56|670.46|21
1656851020000|2022-07-03 12:23:40|680.08|670.98|680.65|671.55|680.66|671.56|680.08|670.98|20
1656851030000|2022-07-03 12:23:50|680.66|671.56|680.66|671.56|680.67|671.57|680.66|671.56|3
1656851040000|2022-07-03 12:24:00|680.64|671.54|680.59|671.49|680.64|671.54|680.47|671.37|10
1656851050000|2022-07-03 12:24:10|680.53|671.43|680.49|671.39|680.53|671.43|680.47|671.37|3
1656851060000|2022-07-03 12:24:20|680.48|671.38|679.71|670.61|680.48|671.38|679.71|670.61|14
1656851070000|2022-07-03 12:24:30|679.68|670.58|679.68|670.58|679.68|670.58|679.68|670.58|1
1656851090000|2022-07-03 12:24:50|679.57|670.47|679.36|670.26|679.57|670.47|679.36|670.26|7
1656851100000|2022-07-03 12:25:00|679.3|670.2|679.58|670.48|679.6|670.5|679.27|670.17|5
1656851110000|2022-07-03 12:25:10|679.6|670.5|679.64|670.54|679.64|670.54|679.59|670.49|6
1656851120000|2022-07-03 12:25:20|679.62|670.52|679.64|670.54|679.64|670.54|679.62|670.52|2
1656851130000|2022-07-03 12:25:30|679.63|670.53|679.57|670.47|679.64|670.54|679.56|670.46|7
1656851140000|2022-07-03 12:25:40|679.54|670.44|678.98|669.88|679.54|670.44|678.97|669.87|11
1656851150000|2022-07-03 12:25:50|678.92|669.82|678.89|669.79|678.92|669.82|678.88|669.78|5
1656851160000|2022-07-03 12:26:00|678.85|669.75|678.85|669.75|678.86|669.76|678.85|669.75|7
1656851170000|2022-07-03 12:26:10|678.86|669.76|678.85|669.75|678.86|669.76|678.82|669.72|6
1656851180000|2022-07-03 12:26:20|678.83|669.73|678.8|669.7|678.83|669.73|678.76|669.66|8
1656851190000|2022-07-03 12:26:30|678.81|669.71|678.8|669.7|678.81|669.71|678.8|669.7|2
1656851200000|2022-07-03 12:26:40|678.79|669.69|678.8|669.7|678.8|669.7|678.79|669.69|2
1656851220000|2022-07-03 12:27:00|678.82|669.72|678.78|669.68|678.82|669.72|678.78|669.68|7
1656851230000|2022-07-03 12:27:10|678.77|669.67|678.68|669.58|678.81|669.71|678.57|669.47|12
1656851240000|2022-07-03 12:27:20|678.73|669.63|678.75|669.65|678.78|669.68|678.73|669.63|13
1656851250000|2022-07-03 12:27:30|678.76|669.66|678.83|669.73|678.84|669.74|678.76|669.66|7
1656851270000|2022-07-03 12:27:50|678.86|669.76|678.83|669.73|678.86|669.76|678.83|669.73|7
1656851280000|2022-07-03 12:28:00|678.82|669.72|679.63|670.53|679.63|670.53|678.78|669.68|25
1656851290000|2022-07-03 12:28:10|679.67|670.57|679.62|670.52|679.7|670.6|679.58|670.48|15
1656851300000|2022-07-03 12:28:20|679.61|670.51|679.7|670.6|679.78|670.68|679.61|670.51|7
1656851310000|2022-07-03 12:28:30|679.69|670.59|679.74|670.64|679.75|670.65|679.69|670.59|6
1656851320000|2022-07-03 12:28:40|679.76|670.66|679.76|670.66|679.76|670.66|679.76|670.66|1
1656851330000|2022-07-03 12:28:50|679.75|670.65|679.76|670.66|679.76|670.66|679.75|670.65|2
1656851340000|2022-07-03 12:29:00|679.77|670.67|679.82|670.72|679.82|670.72|679.76|670.66|7
1656851350000|2022-07-03 12:29:10|679.78|670.68|679.79|670.69|679.79|670.69|679.78|670.68|2
1656851360000|2022-07-03 12:29:20|679.77|670.67|679.55|670.45|679.77|670.67|679.55|670.45|13
1656851370000|2022-07-03 12:29:30|679.56|670.46|679.66|670.56|679.66|670.56|679.56|670.46|9
1656851380000|2022-07-03 12:29:40|679.69|670.59|679.74|670.64|679.74|670.64|679.68|670.58|4
1656851400000|2022-07-03 12:30:00|679.73|670.63|679.69|670.59|679.73|670.63|679.69|670.59|2
1656851410000|2022-07-03 12:30:10|679.66|670.56|679.66|670.56|679.66|670.56|679.66|670.56|1
1656851420000|2022-07-03 12:30:20|679.67|670.57|679.69|670.59|679.69|670.59|679.67|670.57|2
1656851430000|2022-07-03 12:30:30|679.68|670.58|679.65|670.55|679.68|670.58|679.64|670.54|3
1656851440000|2022-07-03 12:30:40|679.62|670.52|679.43|670.33|679.62|670.52|679.39|670.29|14
1656851450000|2022-07-03 12:30:50|679.42|670.32|679.35|670.25|679.42|670.32|679.34|670.24|4
1656851460000|2022-07-03 12:31:00|679.34|670.24|679.75|670.65|679.76|670.66|679.34|670.24|12
1656851470000|2022-07-03 12:31:10|679.73|670.63|679.69|670.59|679.73|670.63|679.69|670.59|2
1656851490000|2022-07-03 12:31:30|679.67|670.57|679.67|670.57|679.67|670.57|679.67|670.57|1
1656851510000|2022-07-03 12:31:50|679.66|670.56|679.67|670.57|679.67|670.57|679.66|670.56|8
1656851520000|2022-07-03 12:32:00|679.66|670.56|679.67|670.57|679.67|670.57|679.66|670.56|4
1656851540000|2022-07-03 12:32:20|679.66|670.56|679.67|670.57|679.67|670.57|679.66|670.56|4
1656851550000|2022-07-03 12:32:30|679.66|670.56|679.53|670.43|679.66|670.56|679.48|670.38|8
1656851560000|2022-07-03 12:32:40|679.49|670.39|679.46|670.36|679.53|670.43|679.46|670.36|7
1656851570000|2022-07-03 12:32:50|679.47|670.37|679.46|670.36|679.47|670.37|679.46|670.36|2
1656851580000|2022-07-03 12:33:00|679.47|670.37|678.9|669.8|679.47|670.37|678.89|669.79|11
1656851590000|2022-07-03 12:33:10|678.94|669.84|678.87|669.77|678.94|669.84|678.87|669.77|2
1656851600000|2022-07-03 12:33:20|678.82|669.72|678.68|669.58|678.82|669.72|678.68|669.58|9
1656851610000|2022-07-03 12:33:30|678.71|669.61|678.73|669.63|678.73|669.63|678.66|669.56|4
1656851620000|2022-07-03 12:33:40|678.71|669.61|678.75|669.65|678.75|669.65|678.69|669.59|9
1656851650000|2022-07-03 12:34:10|678.74|669.64|678.71|669.61|678.74|669.64|678.71|669.61|2
1656851660000|2022-07-03 12:34:20|678.68|669.58|678.68|669.58|678.68|669.58|678.68|669.58|1
1656851670000|2022-07-03 12:34:30|678.67|669.57|678.67|669.57|678.67|669.57|678.67|669.57|1
1656851680000|2022-07-03 12:34:40|678.66|669.56|678.67|669.57|678.68|669.58|678.62|669.52|11
1656851690000|2022-07-03 12:34:50|678.68|669.58|678.65|669.55|678.68|669.58|678.65|669.55|10
1656851700000|2022-07-03 12:35:00|678.66|669.56|678.79|669.69|678.79|669.69|678.65|669.55|8
1656851720000|2022-07-03 12:35:20|678.78|669.68|678.69|669.59|678.78|669.68|678.69|669.59|3
1656851730000|2022-07-03 12:35:30|678.64|669.54|678.64|669.54|678.64|669.54|678.64|669.54|1
1656851740000|2022-07-03 12:35:40|678.63|669.53|678.61|669.51|678.64|669.54|678.61|669.51|3
1656851750000|2022-07-03 12:35:50|678.55|669.45|678.56|669.46|678.56|669.46|678.55|669.45|6
1656851760000|2022-07-03 12:36:00|678.55|669.45|678.53|669.43|678.56|669.46|678.53|669.43|3
1656851770000|2022-07-03 12:36:10|678.55|669.45|678.6|669.5|678.61|669.51|678.53|669.43|8
1656851780000|2022-07-03 12:36:20|678.61|669.51|678.73|669.63|678.73|669.63|678.6|669.5|13
1656851800000|2022-07-03 12:36:40|678.72|669.62|678.73|669.63|678.73|669.63|678.71|669.61|5
1656851810000|2022-07-03 12:36:50|678.72|669.62|678.72|669.62|678.73|669.63|678.72|669.62|3
1656851820000|2022-07-03 12:37:00|678.73|669.63|678.72|669.62|678.73|669.63|678.7|669.6|3
1656851830000|2022-07-03 12:37:10|678.71|669.61|678.62|669.52|678.71|669.61|678.62|669.52|6
1656851840000|2022-07-03 12:37:20|678.61|669.51|678.53|669.43|678.71|669.61|678.53|669.43|18
1656851850000|2022-07-03 12:37:30|678.52|669.42|677.9|668.8|678.52|669.42|677.88|668.78|19
1656851860000|2022-07-03 12:37:40|677.91|668.81|678.88|669.78|678.89|669.79|677.91|668.81|22
1656851870000|2022-07-03 12:37:50|678.87|669.77|678.69|669.59|678.87|669.77|678.69|669.59|10
1656851880000|2022-07-03 12:38:00|678.67|669.57|678.52|669.42|678.67|669.57|678.52|669.42|5
1656851890000|2022-07-03 12:38:10|678.51|669.41|678.51|669.41|678.51|669.41|678.51|669.41|1
1656851900000|2022-07-03 12:38:20|678.5|669.4|678.51|669.41|678.51|669.41|678.5|669.4|2
1656851910000|2022-07-03 12:38:30|678.52|669.42|678.61|669.51|678.62|669.52|678.52|669.42|8
1656851920000|2022-07-03 12:38:40|678.6|669.5|678.68|669.58|678.68|669.58|678.6|669.5|5
1656851930000|2022-07-03 12:38:50|678.67|669.57|678.64|669.54|678.68|669.58|678.63|669.53|17
1656851940000|2022-07-03 12:39:00|678.63|669.53|678.64|669.54|678.65|669.55|678.63|669.53|13
1656851950000|2022-07-03 12:39:10|678.65|669.55|678.69|669.59|678.69|669.59|678.63|669.53|8
1656851960000|2022-07-03 12:39:20|678.68|669.58|678.49|669.39|678.68|669.58|678.02|668.92|19
1656851970000|2022-07-03 12:39:30|678.51|669.41|678.51|669.41|678.51|669.41|678.49|669.39|4
1656851990000|2022-07-03 12:39:50|678.53|669.43|678.55|669.45|678.55|669.45|678.53|669.43|2
1656852000000|2022-07-03 12:40:00|678.68|669.58|678.69|669.59|678.69|669.59|678.68|669.58|4
1656852010000|2022-07-03 12:40:10|678.68|669.58|678.64|669.54|678.69|669.59|678.64|669.54|3
1656852020000|2022-07-03 12:40:20|678.65|669.55|678.57|669.47|678.66|669.56|678.56|669.46|10
1656852030000|2022-07-03 12:40:30|678.58|669.48|678.52|669.42|678.58|669.48|678.52|669.42|18
1656852040000|2022-07-03 12:40:40|678.54|669.44|678.49|669.39|678.54|669.44|678.46|669.36|23
1656852050000|2022-07-03 12:40:50|678.48|669.38|678.49|669.39|678.5|669.4|678.47|669.37|19
1656852060000|2022-07-03 12:41:00|678.54|669.44|678.57|669.47|678.57|669.47|678.53|669.43|7
1656852070000|2022-07-03 12:41:10|678.58|669.48|678.57|669.47|678.59|669.49|678.57|669.47|5
1656852080000|2022-07-03 12:41:20|678.58|669.48|678.67|669.57|678.68|669.58|678.57|669.47|8
1656852090000|2022-07-03 12:41:30|678.72|669.62|678.67|669.57|678.72|669.62|678.65|669.55|9
1656852110000|2022-07-03 12:41:50|678.68|669.58|678.7|669.6|678.7|669.6|678.67|669.57|3
1656852130000|2022-07-03 12:42:10|678.67|669.57|678.6|669.5|678.67|669.57|678.59|669.49|5
1656852140000|2022-07-03 12:42:20|678.63|669.53|678.66|669.56|678.66|669.56|678.6|669.5|4
1656852150000|2022-07-03 12:42:30|678.63|669.53|678.63|669.53|678.63|669.53|678.63|669.53|1
1656852160000|2022-07-03 12:42:40|678.64|669.54|678.5|669.4|678.64|669.54|678.5|669.4|5
1656852170000|2022-07-03 12:42:50|678.53|669.43|678.61|669.51|678.61|669.51|678.53|669.43|2
1656852180000|2022-07-03 12:43:00|678.62|669.52|678.61|669.51|678.62|669.52|678.61|669.51|2
1656852200000|2022-07-03 12:43:20|678.64|669.54|678.65|669.55|678.65|669.55|678.64|669.54|2
1656852220000|2022-07-03 12:43:40|678.64|669.54|678.65|669.55|678.65|669.55|678.64|669.54|2
1656852230000|2022-07-03 12:43:50|678.64|669.54|678.64|669.54|678.64|669.54|678.64|669.54|1
1656852240000|2022-07-03 12:44:00|678.65|669.55|678.7|669.6|678.72|669.62|678.65|669.55|6
1656852250000|2022-07-03 12:44:10|678.69|669.59|678.52|669.42|678.7|669.6|678.49|669.39|11
1656852260000|2022-07-03 12:44:20|678.51|669.41|676.76|667.66|678.51|669.41|676.73|667.63|30
1656852270000|2022-07-03 12:44:30|676.75|667.65|677.57|668.47|677.58|668.48|676.75|667.65|20
1656852280000|2022-07-03 12:44:40|677.49|668.39|677.47|668.37|677.49|668.39|677.45|668.35|13
1656852290000|2022-07-03 12:44:50|677.62|668.52|676.9|667.8|677.62|668.52|676.76|667.66|23
1656852300000|2022-07-03 12:45:00|676.87|667.77|676.78|667.68|676.87|667.77|676.77|667.67|9
1656852310000|2022-07-03 12:45:10|676.81|667.71|677.36|668.26|677.41|668.31|676.81|667.71|21
1656852320000|2022-07-03 12:45:20|677.34|668.24|676.85|667.75|677.34|668.24|676.85|667.75|11
1656852330000|2022-07-03 12:45:30|676.79|667.69|675.78|666.68|676.79|667.69|675.74|666.64|26
1656852340000|2022-07-03 12:45:40|675.71|666.61|675.79|666.69|675.79|666.69|675.66|666.56|11
1656852350000|2022-07-03 12:45:50|675.78|666.68|675.59|666.49|675.8|666.7|675.56|666.46|14
1656852360000|2022-07-03 12:46:00|675.6|666.5|675.74|666.64|675.77|666.67|675.49|666.39|18
1656852370000|2022-07-03 12:46:10|675.75|666.65|676.33|667.23|676.49|667.39|675.75|666.65|12
1656852380000|2022-07-03 12:46:20|676.39|667.29|675.89|666.79|676.56|667.46|675.89|666.79|11
1656852390000|2022-07-03 12:46:30|675.88|666.78|675.85|666.75|675.96|666.86|675.85|666.75|8
1656852400000|2022-07-03 12:46:40|675.86|666.76|675.79|666.69|675.87|666.77|675.79|666.69|7
1656852410000|2022-07-03 12:46:50|675.86|666.76|675.81|666.71|675.86|666.76|675.8|666.7|5
1656852420000|2022-07-03 12:47:00|675.83|666.73|675.73|666.63|675.83|666.73|675.73|666.63|4
1656852430000|2022-07-03 12:47:10|675.72|666.62|675.79|666.69|675.79|666.69|675.62|666.52|11
1656852440000|2022-07-03 12:47:20|675.8|666.7|673.84|664.74|675.8|666.7|673.83|664.73|17
1656852450000|2022-07-03 12:47:30|673.83|664.73|674.16|665.06|674.36|665.26|673.83|664.73|24
1656852460000|2022-07-03 12:47:40|674.36|665.26|673.99|664.89|674.72|665.62|673.99|664.89|17
1656852470000|2022-07-03 12:47:50|673.98|664.88|673.92|664.82|673.98|664.88|673.91|664.81|6
1656852480000|2022-07-03 12:48:00|673.98|664.88|674.33|665.23|674.42|665.32|673.71|664.61|18
1656852490000|2022-07-03 12:48:10|674.36|665.26|674.58|665.48|674.67|665.57|674.3|665.2|16
1656852500000|2022-07-03 12:48:20|674.59|665.49|673.94|664.84|674.59|665.49|673.86|664.76|15
1656852510000|2022-07-03 12:48:30|673.95|664.85|673.74|664.64|673.95|664.85|673.74|664.64|13
1656852520000|2022-07-03 12:48:40|673.78|664.68|672.83|663.73|673.79|664.69|672.81|663.71|17
1656852530000|2022-07-03 12:48:50|672.8|663.7|672.7|663.6|672.8|663.7|672.54|663.44|19
1656852540000|2022-07-03 12:49:00|672.69|663.59|672.77|663.67|672.81|663.71|672.69|663.59|13
1656852550000|2022-07-03 12:49:10|672.76|663.66|672.91|663.81|672.92|663.82|672.76|663.66|12
1656852560000|2022-07-03 12:49:20|672.89|663.79|672.73|663.63|672.89|663.79|672.73|663.63|18
1656852570000|2022-07-03 12:49:30|672.72|663.62|672.74|663.64|672.8|663.7|672.71|663.61|10
1656852580000|2022-07-03 12:49:40|672.75|663.65|672.93|663.83|672.93|663.83|672.75|663.65|11
1656852590000|2022-07-03 12:49:50|672.94|663.84|672.94|663.84|672.94|663.84|672.93|663.83|5
1656852600000|2022-07-03 12:50:00|672.93|663.83|672.92|663.82|672.94|663.84|672.9|663.8|6
1656852610000|2022-07-03 12:50:10|672.95|663.85|673.32|664.22|673.4|664.3|672.95|663.85|15
1656852620000|2022-07-03 12:50:20|673.33|664.23|673.55|664.45|673.55|664.45|673.32|664.22|21
1656852630000|2022-07-03 12:50:30|673.54|664.44|673.54|664.44|673.58|664.48|673.53|664.43|12
1656852640000|2022-07-03 12:50:40|673.55|664.45|673.62|664.52|673.62|664.52|673.55|664.45|6
1656852650000|2022-07-03 12:50:50|673.61|664.51|673.43|664.33|673.61|664.51|673.37|664.27|12
1656852660000|2022-07-03 12:51:00|673.44|664.34|673.33|664.23|673.46|664.36|673.31|664.21|8
1656852670000|2022-07-03 12:51:10|673.3|664.2|673.33|664.23|673.33|664.23|673.29|664.19|5
1656852680000|2022-07-03 12:51:20|673.35|664.25|673.43|664.33|673.43|664.33|673.35|664.25|3
1656852690000|2022-07-03 12:51:30|673.44|664.34|673.43|664.33|673.44|664.34|673.43|664.33|2
1656852700000|2022-07-03 12:51:40|673.51|664.41|673.51|664.41|673.51|664.41|673.51|664.41|1
1656852710000|2022-07-03 12:51:50|673.56|664.46|673.51|664.41|673.56|664.46|673.47|664.37|15
1656852720000|2022-07-03 12:52:00|673.47|664.37|673.51|664.41|673.51|664.41|673.47|664.37|6
1656852730000|2022-07-03 12:52:10|673.47|664.37|673.8|664.7|673.81|664.71|673.47|664.37|15
1656852740000|2022-07-03 12:52:20|673.81|664.71|673.81|664.71|673.82|664.72|673.79|664.69|10
1656852750000|2022-07-03 12:52:30|673.8|664.7|673.83|664.73|674.31|665.21|673.8|664.7|18
1656852760000|2022-07-03 12:52:40|673.84|664.74|673.88|664.78|673.93|664.83|673.82|664.72|13
1656852770000|2022-07-03 12:52:50|673.89|664.79|673.89|664.79|673.9|664.8|673.88|664.78|12
1656852780000|2022-07-03 12:53:00|673.88|664.78|673.76|664.66|673.88|664.78|673.75|664.65|12
1656852790000|2022-07-03 12:53:10|673.78|664.68|673.66|664.56|673.78|664.68|673.65|664.55|19
1656852800000|2022-07-03 12:53:20|673.64|664.54|673.6|664.5|673.64|664.54|673.59|664.49|11
1656852810000|2022-07-03 12:53:30|673.62|664.52|673.72|664.62|673.72|664.62|673.62|664.52|8
1656852820000|2022-07-03 12:53:40|673.73|664.63|673.71|664.61|673.74|664.64|673.71|664.61|9
1656852830000|2022-07-03 12:53:50|673.72|664.62|673.72|664.62|673.73|664.63|673.72|664.62|3
1656852840000|2022-07-03 12:54:00|673.73|664.63|673.83|664.73|673.83|664.73|673.73|664.63|2
1656852850000|2022-07-03 12:54:10|673.84|664.74|673.84|664.74|673.84|664.74|673.83|664.73|3
1656852860000|2022-07-03 12:54:20|673.82|664.72|673.81|664.71|673.82|664.72|673.79|664.69|13
1656852870000|2022-07-03 12:54:30|673.8|664.7|673.83|664.73|673.83|664.73|673.8|664.7|6
1656852880000|2022-07-03 12:54:40|673.81|664.71|672.87|663.77|673.81|664.71|672.85|663.75|19
1656852890000|2022-07-03 12:54:50|672.88|663.78|672.74|663.64|672.88|663.78|672.73|663.63|11
1656852900000|2022-07-03 12:55:00|672.73|663.63|672.64|663.54|672.73|663.63|672.61|663.51|7
1656852910000|2022-07-03 12:55:10|672.63|663.53|672.08|662.98|672.63|663.53|672.06|662.96|10
1656852920000|2022-07-03 12:55:20|672.05|662.95|671.95|662.85|672.07|662.97|671.95|662.85|19
1656852930000|2022-07-03 12:55:30|671.96|662.86|671.95|662.85|671.96|662.86|671.95|662.85|2
1656852940000|2022-07-03 12:55:40|671.94|662.84|671.89|662.79|671.95|662.85|671.82|662.72|16
1656852950000|2022-07-03 12:55:50|671.9|662.8|671.76|662.66|671.9|662.8|671.75|662.65|19
1656852960000|2022-07-03 12:56:00|671.86|662.76|671.49|662.39|671.86|662.76|671.42|662.32|26
1656852970000|2022-07-03 12:56:10|671.37|662.27|671.67|662.57|671.67|662.57|671.34|662.24|28
1656852980000|2022-07-03 12:56:20|671.66|662.56|671.87|662.77|671.87|662.77|671.66|662.56|21
1656852990000|2022-07-03 12:56:30|671.89|662.79|671.72|662.62|671.89|662.79|671.72|662.62|16
1656853000000|2022-07-03 12:56:40|671.75|662.65|671.77|662.67|671.78|662.68|671.75|662.65|14
1656853010000|2022-07-03 12:56:50|671.79|662.69|671.73|662.63|671.79|662.69|671.63|662.53|18
1656853020000|2022-07-03 12:57:00|671.72|662.62|671.59|662.49|671.74|662.64|671.43|662.33|21
1656853030000|2022-07-03 12:57:10|671.63|662.53|671.63|662.53|671.66|662.56|671.56|662.46|15
1656853040000|2022-07-03 12:57:20|671.65|662.55|671.69|662.59|671.69|662.59|671.58|662.48|10
1656853050000|2022-07-03 12:57:30|671.67|662.57|671.74|662.64|671.75|662.65|671.67|662.57|11
1656853060000|2022-07-03 12:57:40|671.77|662.67|671.83|662.73|671.84|662.74|671.76|662.66|6
1656853070000|2022-07-03 12:57:50|671.84|662.74|672.74|663.64|672.85|663.75|671.84|662.74|29
1656853080000|2022-07-03 12:58:00|672.73|663.63|672.76|663.66|672.76|663.66|672.7|663.6|11
1656853090000|2022-07-03 12:58:10|672.83|663.73|673.53|664.43|673.53|664.43|672.83|663.73|24
1656853100000|2022-07-03 12:58:20|673.52|664.42|673.78|664.68|673.78|664.68|673.51|664.41|11
1656853110000|2022-07-03 12:58:30|673.77|664.67|674.5|665.4|674.52|665.42|673.76|664.66|13
1656853120000|2022-07-03 12:58:40|674.58|665.48|675.04|665.94|675.4|666.3|674.57|665.47|26
1656853130000|2022-07-03 12:58:50|675.03|665.93|675.62|666.52|675.72|666.62|675.03|665.93|24
1656853140000|2022-07-03 12:59:00|675.61|666.51|675.65|666.55|675.65|666.55|675.57|666.47|17
1656853150000|2022-07-03 12:59:10|675.66|666.56|675.66|666.56|675.72|666.62|675.66|666.56|9
1656853160000|2022-07-03 12:59:20|675.68|666.58|675.67|666.57|675.68|666.58|675.64|666.54|13
1656853170000|2022-07-03 12:59:30|675.68|666.58|675.73|666.63|675.73|666.63|675.68|666.58|6
1656853190000|2022-07-03 12:59:50|675.72|666.62|675.83|666.73|675.83|666.73|675.72|666.62|7
1656853200000|2022-07-03 13:00:00|675.82|666.72|676|666.9|676.04|666.94|675.82|666.72|15
1656853210000|2022-07-03 13:00:10|675.99|666.89|675.88|666.78|676.35|667.25|675.85|666.75|19
1656853220000|2022-07-03 13:00:20|675.87|666.77|675.7|666.6|675.87|666.77|675.67|666.57|12
1656853230000|2022-07-03 13:00:30|675.69|666.59|675.72|666.62|675.72|666.62|675.65|666.55|11
1656853240000|2022-07-03 13:00:40|675.7|666.6|675.63|666.53|675.76|666.66|675.63|666.53|16
1656853250000|2022-07-03 13:00:50|675.64|666.54|675.15|666.05|675.64|666.54|675.1|666|14
1656853260000|2022-07-03 13:01:00|675.14|666.04|675.44|666.34|675.49|666.39|675.06|665.96|12
1656853270000|2022-07-03 13:01:10|675.45|666.35|675.4|666.3|675.45|666.35|675.39|666.29|4
1656853280000|2022-07-03 13:01:20|675.37|666.27|675.61|666.51|675.62|666.52|675.05|665.95|13
1656853290000|2022-07-03 13:01:30|675.59|666.49|675.57|666.47|675.66|666.56|675.54|666.44|17
1656853300000|2022-07-03 13:01:40|675.66|666.56|675.66|666.56|675.75|666.65|675.64|666.54|22
1656853310000|2022-07-03 13:01:50|675.65|666.55|675.64|666.54|675.7|666.6|675.63|666.53|5
1656853320000|2022-07-03 13:02:00|675.57|666.47|675.69|666.59|675.69|666.59|675.57|666.47|4
1656853330000|2022-07-03 13:02:10|675.68|666.58|675.53|666.43|675.68|666.58|675.53|666.43|13
1656853340000|2022-07-03 13:02:20|675.52|666.42|675.69|666.59|675.69|666.59|675.52|666.42|12
1656853350000|2022-07-03 13:02:30|675.67|666.57|675.67|666.57|675.67|666.57|675.66|666.56|9
1656853360000|2022-07-03 13:02:40|675.66|666.56|675.67|666.57|675.67|666.57|675.66|666.56|14
1656853370000|2022-07-03 13:02:50|675.66|666.56|675.68|666.58|675.68|666.58|675.66|666.56|11
1656853380000|2022-07-03 13:03:00|675.67|666.57|675.72|666.62|675.75|666.65|675.67|666.57|13
1656853390000|2022-07-03 13:03:10|675.77|666.67|675.66|666.56|675.77|666.67|675.66|666.56|9
1656853400000|2022-07-03 13:03:20|675.69|666.59|675.54|666.44|675.69|666.59|675.43|666.33|17
1656853410000|2022-07-03 13:03:30|675.53|666.43|675.08|665.98|675.54|666.44|675.05|665.95|18
1656853420000|2022-07-03 13:03:40|675.04|665.94|674.8|665.7|675.04|665.94|674.66|665.56|22
1656853430000|2022-07-03 13:03:50|674.79|665.69|674.77|665.67|674.8|665.7|674.76|665.66|11
1656853440000|2022-07-03 13:04:00|674.79|665.69|674.94|665.84|674.95|665.85|674.79|665.69|8
1656853450000|2022-07-03 13:04:10|674.95|665.85|675|665.9|675|665.9|674.95|665.85|4
1656853460000|2022-07-03 13:04:20|674.99|665.89|675.46|666.36|675.57|666.47|674.94|665.84|15
1656853470000|2022-07-03 13:04:30|675.4|666.3|675.08|665.98|675.45|666.35|675.07|665.97|12
1656853480000|2022-07-03 13:04:40|675.11|666.01|675.52|666.42|675.52|666.42|675.11|666.01|11
1656853490000|2022-07-03 13:04:50|675.51|666.41|675.02|665.92|675.51|666.41|674.94|665.84|19
1656853500000|2022-07-03 13:05:00|675.04|665.94|674.97|665.87|675.1|666|674.95|665.85|14
1656853510000|2022-07-03 13:05:10|674.96|665.86|674.98|665.88|674.98|665.88|674.96|665.86|6
1656853520000|2022-07-03 13:05:20|674.94|665.84|674.79|665.69|674.94|665.84|674.79|665.69|8
1656853530000|2022-07-03 13:05:30|674.78|665.68|674.76|665.66|674.78|665.68|674.72|665.62|7
1656853550000|2022-07-03 13:05:50|674.75|665.65|674.66|665.56|674.75|665.65|674.66|665.56|10
1656853560000|2022-07-03 13:06:00|674.67|665.57|674.67|665.57|674.67|665.57|674.66|665.56|3
1656853570000|2022-07-03 13:06:10|674.66|665.56|674.67|665.57|674.67|665.57|674.66|665.56|2
1656853580000|2022-07-03 13:06:20|674.66|665.56|674.67|665.57|674.67|665.57|674.66|665.56|8
1656853590000|2022-07-03 13:06:30|674.66|665.56|674.7|665.6|674.7|665.6|674.65|665.55|5
1656853600000|2022-07-03 13:06:40|674.75|665.65|674.79|665.69|674.79|665.69|674.75|665.65|2
1656853620000|2022-07-03 13:07:00|674.77|665.67|674.53|665.43|674.77|665.67|674.53|665.43|11
1656853630000|2022-07-03 13:07:10|674.49|665.39|674.06|664.96|674.51|665.41|674.05|664.95|15
1656853640000|2022-07-03 13:07:20|674.07|664.97|674.09|664.99|674.09|664.99|674.06|664.96|8
1656853650000|2022-07-03 13:07:30|674.08|664.98|673.93|664.83|674.08|664.98|673.92|664.82|15
1656853660000|2022-07-03 13:07:40|673.94|664.84|673.94|664.84|673.94|664.84|673.94|664.84|1
1656853670000|2022-07-03 13:07:50|673.93|664.83|673.98|664.88|673.99|664.89|673.93|664.83|4
1656853680000|2022-07-03 13:08:00|673.97|664.87|674.03|664.93|674.04|664.94|673.97|664.87|6
1656853700000|2022-07-03 13:08:20|674.05|664.95|674.66|665.56|674.66|665.56|674.03|664.93|14
1656853710000|2022-07-03 13:08:30|674.65|665.55|674.82|665.72|674.83|665.73|674.65|665.55|9
1656853720000|2022-07-03 13:08:40|674.83|665.73|674.89|665.79|674.9|665.8|674.82|665.72|7
1656853730000|2022-07-03 13:08:50|674.88|665.78|675.4|666.3|675.48|666.38|674.88|665.78|13
1656853740000|2022-07-03 13:09:00|675.48|666.38|675.66|666.56|675.67|666.57|675.47|666.37|9
1656853750000|2022-07-03 13:09:10|675.65|666.55|675.69|666.59|675.71|666.61|675.65|666.55|8
1656853760000|2022-07-03 13:09:20|675.67|666.57|675.63|666.53|675.67|666.57|675.63|666.53|2
1656853780000|2022-07-03 13:09:40|675.64|666.54|675.59|666.49|675.66|666.56|675.58|666.48|8
1656853790000|2022-07-03 13:09:50|675.62|666.52|675.56|666.46|675.62|666.52|675.54|666.44|3
1656853800000|2022-07-03 13:10:00|675.53|666.43|675.52|666.42|675.56|666.46|675.52|666.42|4
1656853810000|2022-07-03 13:10:10|675.47|666.37|675.51|666.41|675.51|666.41|675.46|666.36|5
1656853820000|2022-07-03 13:10:20|675.52|666.42|675.52|666.42|675.52|666.42|675.52|666.42|1
1656853850000|2022-07-03 13:10:50|675.46|666.36|675.46|666.36|675.46|666.36|675.46|666.36|1
1656853860000|2022-07-03 13:11:00|675.49|666.39|675.49|666.39|675.49|666.39|675.49|666.39|1
1656853870000|2022-07-03 13:11:10|675.45|666.35|675.49|666.39|675.49|666.39|675.45|666.35|2
1656853920000|2022-07-03 13:12:00|675.46|666.36|675.46|666.36|675.46|666.36|675.46|666.36|1
1656853940000|2022-07-03 13:12:20|675.49|666.39|675.49|666.39|675.49|666.39|675.48|666.38|3
1656853970000|2022-07-03 13:12:50|675.59|666.49|675.49|666.39|675.61|666.51|675.49|666.39|4
1656853990000|2022-07-03 13:13:10|675.45|666.35|675.41|666.31|675.45|666.35|675.41|666.31|2
1656854000000|2022-07-03 13:13:20|675.37|666.27|675.25|666.15|675.37|666.27|674.84|665.74|21
1656854010000|2022-07-03 13:13:30|675.24|666.14|675.49|666.39|675.49|666.39|675.24|666.14|9
1656854020000|2022-07-03 13:13:40|675.48|666.38|675.54|666.44|675.59|666.49|675.48|666.38|6
1656854030000|2022-07-03 13:13:50|675.55|666.45|675.49|666.39|675.55|666.45|675.49|666.39|9
1656854040000|2022-07-03 13:14:00|675.5|666.4|675.49|666.39|675.5|666.4|675.47|666.37|7
1656854050000|2022-07-03 13:14:10|675.5|666.4|675.42|666.32|675.5|666.4|675.42|666.32|11
1656854060000|2022-07-03 13:14:20|675.41|666.31|674.6|665.5|675.41|666.31|674.58|665.48|24
1656854070000|2022-07-03 13:14:30|674.59|665.49|674.6|665.5|674.6|665.5|674.59|665.49|2
1656854080000|2022-07-03 13:14:40|674.57|665.47|674.42|665.32|674.57|665.47|674.42|665.32|6
1656854110000|2022-07-03 13:15:10|674.27|665.17|673.83|664.73|674.29|665.19|673.83|664.73|11
1656854120000|2022-07-03 13:15:20|673.78|664.68|673.62|664.52|673.78|664.68|673.62|664.52|7
1656854130000|2022-07-03 13:15:30|673.61|664.51|673.44|664.34|673.62|664.52|673.43|664.33|19
1656854140000|2022-07-03 13:15:40|673.43|664.33|673.4|664.3|673.43|664.33|673.31|664.21|12
1656854160000|2022-07-03 13:16:00|673.38|664.28|673.57|664.47|673.58|664.48|673.38|664.28|11
1656854170000|2022-07-03 13:16:10|673.58|664.48|673.54|664.44|673.58|664.48|673.52|664.42|8
1656854180000|2022-07-03 13:16:20|673.62|664.52|673.59|664.49|673.62|664.52|673.57|664.47|10
1656854190000|2022-07-03 13:16:30|673.58|664.48|673.59|664.49|673.6|664.5|673.58|664.48|4
1656854200000|2022-07-03 13:16:40|673.6|664.5|673.54|664.44|673.6|664.5|673.54|664.44|4
1656854210000|2022-07-03 13:16:50|673.52|664.42|673.44|664.34|673.52|664.42|673.44|664.34|18
1656854220000|2022-07-03 13:17:00|673.4|664.3|673.4|664.3|673.42|664.32|673.4|664.3|7
1656854230000|2022-07-03 13:17:10|673.41|664.31|673.39|664.29|673.43|664.33|673.39|664.29|3
1656854240000|2022-07-03 13:17:20|673.38|664.28|673.33|664.23|673.38|664.28|673.33|664.23|3
1656854250000|2022-07-03 13:17:30|673.34|664.24|673.35|664.25|673.36|664.26|673.34|664.24|3
1656854260000|2022-07-03 13:17:40|673.36|664.26|673.4|664.3|673.4|664.3|673.36|664.26|3
1656854270000|2022-07-03 13:17:50|673.43|664.33|673.43|664.33|673.43|664.33|673.43|664.33|1
1656854280000|2022-07-03 13:18:00|673.42|664.32|673.37|664.27|673.42|664.32|673.37|664.27|3
1656854290000|2022-07-03 13:18:10|673.38|664.28|673.43|664.33|673.43|664.33|673.37|664.27|5
1656854300000|2022-07-03 13:18:20|673.42|664.32|673.43|664.33|673.43|664.33|673.42|664.32|2
1656854310000|2022-07-03 13:18:30|673.42|664.32|673.42|664.32|673.42|664.32|673.42|664.32|1
1656854320000|2022-07-03 13:18:40|673.38|664.28|673.41|664.31|673.41|664.31|673.35|664.25|6
1656854330000|2022-07-03 13:18:50|673.44|664.34|673.63|664.53|673.63|664.53|673.44|664.34|6
1656854340000|2022-07-03 13:19:00|673.73|664.63|673.73|664.63|673.73|664.63|673.73|664.63|1
1656854350000|2022-07-03 13:19:10|673.63|664.53|673.59|664.49|673.67|664.57|673.59|664.49|6
1656854360000|2022-07-03 13:19:20|673.56|664.46|673.59|664.49|673.59|664.49|673.55|664.45|5
1656854370000|2022-07-03 13:19:30|673.58|664.48|673.49|664.39|673.58|664.48|673.49|664.39|7
1656854380000|2022-07-03 13:19:40|673.48|664.38|673.52|664.42|673.54|664.44|673.43|664.33|9
1656854390000|2022-07-03 13:19:50|673.53|664.43|673.6|664.5|673.6|664.5|673.53|664.43|4
1656854400000|2022-07-03 13:20:00|673.67|664.57|673.68|664.58|673.68|664.58|673.65|664.55|4
1656854410000|2022-07-03 13:20:10|673.65|664.55|673.65|664.55|673.67|664.57|673.65|664.55|5
1656854420000|2022-07-03 13:20:20|673.63|664.53|673.63|664.53|673.63|664.53|673.62|664.52|3
1656854430000|2022-07-03 13:20:30|673.62|664.52|673.63|664.53|673.63|664.53|673.62|664.52|2
1656854440000|2022-07-03 13:20:40|673.62|664.52|673.63|664.53|673.63|664.53|673.62|664.52|2
1656854450000|2022-07-03 13:20:50|673.64|664.54|673.64|664.54|673.64|664.54|673.64|664.54|1
1656854460000|2022-07-03 13:21:00|673.66|664.56|673.95|664.85|673.95|664.85|673.66|664.56|8
1656854470000|2022-07-03 13:21:10|674|664.9|674.06|664.96|674.65|665.55|674|664.9|28
1656854480000|2022-07-03 13:21:20|673.99|664.89|673.78|664.68|673.99|664.89|673.77|664.67|12
1656854490000|2022-07-03 13:21:30|673.77|664.67|673.8|664.7|673.81|664.71|673.77|664.67|9
1656854500000|2022-07-03 13:21:40|673.81|664.71|673.8|664.7|673.81|664.71|673.8|664.7|2
1656854510000|2022-07-03 13:21:50|673.81|664.71|673.83|664.73|673.84|664.74|673.8|664.7|6
1656854520000|2022-07-03 13:22:00|673.84|664.74|673.84|664.74|673.84|664.74|673.84|664.74|1
1656854530000|2022-07-03 13:22:10|673.85|664.75|674.45|665.35|674.55|665.45|673.85|664.75|11
1656854540000|2022-07-03 13:22:20|674.46|665.36|674.7|665.6|674.7|665.6|674.46|665.36|6
1656854560000|2022-07-03 13:22:40|674.78|665.68|674.91|665.81|674.91|665.81|674.76|665.66|7
1656854570000|2022-07-03 13:22:50|674.94|665.84|674.94|665.84|674.94|665.84|674.94|665.84|1
1656854580000|2022-07-03 13:23:00|674.97|665.87|674.97|665.87|674.97|665.87|674.95|665.85|3
1656854590000|2022-07-03 13:23:10|674.95|665.85|675.04|665.94|675.04|665.94|674.95|665.85|13
1656854600000|2022-07-03 13:23:20|675.01|665.91|675.01|665.91|675.01|665.91|675.01|665.91|1
1656854640000|2022-07-03 13:24:00|675|665.9|675.01|665.91|675.02|665.92|675|665.9|4
1656854650000|2022-07-03 13:24:10|675.03|665.93|674.91|665.81|675.03|665.93|674.79|665.69|19
1656854660000|2022-07-03 13:24:20|674.9|665.8|674.9|665.8|674.9|665.8|674.87|665.77|8
1656854670000|2022-07-03 13:24:30|674.91|665.81|674.88|665.78|674.91|665.81|674.86|665.76|9
1656854680000|2022-07-03 13:24:40|674.95|665.85|675.39|666.29|675.39|666.29|674.95|665.85|14
1656854690000|2022-07-03 13:24:50|675.4|666.3|674.91|665.81|675.4|666.3|674.91|665.81|5
1656854700000|2022-07-03 13:25:00|674.99|665.89|674.96|665.86|674.99|665.89|674.94|665.84|9
1656854710000|2022-07-03 13:25:10|674.95|665.85|674.8|665.7|674.95|665.85|674.8|665.7|15
1656854720000|2022-07-03 13:25:20|674.81|665.71|674.84|665.74|674.85|665.75|674.8|665.7|11
1656854730000|2022-07-03 13:25:30|674.83|665.73|674.85|665.75|674.87|665.77|674.8|665.7|7
1656854740000|2022-07-03 13:25:40|674.84|665.74|674.58|665.48|674.84|665.74|674.46|665.36|20
1656854750000|2022-07-03 13:25:50|674.6|665.5|674.58|665.48|674.6|665.5|674.58|665.48|2
1656854760000|2022-07-03 13:26:00|674.6|665.5|674.6|665.5|674.61|665.51|674.49|665.39|7
1656854770000|2022-07-03 13:26:10|674.65|665.55|674.7|665.6|674.7|665.6|674.65|665.55|6
1656854780000|2022-07-03 13:26:20|674.69|665.59|674.66|665.56|674.69|665.59|674.66|665.56|3
1656854790000|2022-07-03 13:26:30|674.68|665.58|674.68|665.58|674.68|665.58|674.66|665.56|3
1656854800000|2022-07-03 13:26:40|674.77|665.67|674.77|665.67|674.77|665.67|674.77|665.67|1
1656854810000|2022-07-03 13:26:50|674.76|665.66|674.75|665.65|674.76|665.66|674.75|665.65|2
1656854820000|2022-07-03 13:27:00|674.71|665.61|674.73|665.63|674.73|665.63|674.71|665.61|3
1656854830000|2022-07-03 13:27:10|674.72|665.62|674.72|665.62|674.72|665.62|674.72|665.62|1
1656854840000|2022-07-03 13:27:20|674.73|665.63|674.88|665.78|674.88|665.78|674.72|665.62|8
1656854850000|2022-07-03 13:27:30|674.89|665.79|674.89|665.79|674.89|665.79|674.88|665.78|3
1656854860000|2022-07-03 13:27:40|674.88|665.78|675.44|666.34|675.48|666.38|674.88|665.78|14
1656854870000|2022-07-03 13:27:50|675.53|666.43|675.53|666.43|675.53|666.43|675.52|666.42|3
1656854880000|2022-07-03 13:28:00|675.58|666.48|675.57|666.47|675.58|666.48|675.56|666.46|10
1656854890000|2022-07-03 13:28:10|675.58|666.48|675.57|666.47|675.58|666.48|675.57|666.47|4
1656854910000|2022-07-03 13:28:30|675.58|666.48|675.58|666.48|675.58|666.48|675.57|666.47|9
1656854920000|2022-07-03 13:28:40|675.57|666.47|675.7|666.6|675.71|666.61|675.53|666.43|11
1656854930000|2022-07-03 13:28:50|675.69|666.59|675.61|666.51|675.7|666.6|675.59|666.49|17
1656854940000|2022-07-03 13:29:00|675.62|666.52|675.6|666.5|675.72|666.62|675.6|666.5|13
1656854950000|2022-07-03 13:29:10|675.59|666.49|675.65|666.55|675.65|666.55|675.58|666.48|16
1656854960000|2022-07-03 13:29:20|675.63|666.53|675.63|666.53|675.65|666.55|675.63|666.53|3
1656854970000|2022-07-03 13:29:30|675.62|666.52|675.63|666.53|675.63|666.53|675.62|666.52|6
1656854980000|2022-07-03 13:29:40|675.65|666.55|675.7|666.6|675.7|666.6|675.65|666.55|2
1656854990000|2022-07-03 13:29:50|675.69|666.59|675.57|666.47|675.69|666.59|675.53|666.43|9
1656855000000|2022-07-03 13:30:00|675.59|666.49|675.52|666.42|675.59|666.49|675.42|666.32|23
1656855010000|2022-07-03 13:30:10|675.51|666.41|675.51|666.41|675.52|666.42|675.51|666.41|5
1656855020000|2022-07-03 13:30:20|675.52|666.42|675.52|666.42|675.52|666.42|675.52|666.42|1
1656855030000|2022-07-03 13:30:30|675.51|666.41|675.52|666.42|675.52|666.42|675.51|666.41|2
1656855040000|2022-07-03 13:30:40|675.51|666.41|675.52|666.42|675.52|666.42|675.51|666.41|2
1656855050000|2022-07-03 13:30:50|675.51|666.41|675.52|666.42|675.52|666.42|675.51|666.41|2
1656855060000|2022-07-03 13:31:00|675.53|666.43|675.6|666.5|675.6|666.5|675.53|666.43|4
1656855070000|2022-07-03 13:31:10|675.72|666.62|675.74|666.64|675.78|666.68|675.65|666.55|21
1656855080000|2022-07-03 13:31:20|675.76|666.66|675.75|666.65|675.77|666.67|675.74|666.64|12
1656855090000|2022-07-03 13:31:30|675.74|666.64|675.77|666.67|675.78|666.68|675.74|666.64|9
1656855100000|2022-07-03 13:31:40|675.78|666.68|676.36|667.26|676.38|667.28|675.71|666.61|14
1656855110000|2022-07-03 13:31:50|676.38|667.28|676.48|667.38|676.5|667.4|676.38|667.28|18
1656855120000|2022-07-03 13:32:00|676.46|667.36|676.61|667.51|676.61|667.51|676.45|667.35|11
1656855130000|2022-07-03 13:32:10|676.6|667.5|676.61|667.51|676.61|667.51|676.6|667.5|2
1656855140000|2022-07-03 13:32:20|676.62|667.52|676.66|667.56|676.67|667.57|676.61|667.51|11
1656855150000|2022-07-03 13:32:30|676.65|667.55|676.65|667.55|676.66|667.56|676.64|667.54|9
1656855160000|2022-07-03 13:32:40|676.66|667.56|676.66|667.56|676.66|667.56|676.66|667.56|1
1656855170000|2022-07-03 13:32:50|676.67|667.57|676.67|667.57|676.67|667.57|676.67|667.57|1
1656855180000|2022-07-03 13:33:00|676.68|667.58|676.71|667.61|676.79|667.69|676.67|667.57|19
1656855190000|2022-07-03 13:33:10|676.74|667.64|676|666.9|676.74|667.64|675.97|666.87|22
1656855200000|2022-07-03 13:33:20|675.99|666.89|676.06|666.96|676.06|666.96|675.93|666.83|20
1656855210000|2022-07-03 13:33:30|676.02|666.92|675.99|666.89|676.02|666.92|675.96|666.86|18
1656855220000|2022-07-03 13:33:40|675.97|666.87|675.9|666.8|675.99|666.89|675.9|666.8|6
1656855230000|2022-07-03 13:33:50|675.91|666.81|675.73|666.63|675.91|666.81|675.73|666.63|23
1656855240000|2022-07-03 13:34:00|675.72|666.62|675.59|666.49|675.74|666.64|675.58|666.48|16
1656855250000|2022-07-03 13:34:10|675.57|666.47|674.14|665.04|675.57|666.47|674.14|665.04|19
1656855260000|2022-07-03 13:34:20|674.07|664.97|673.95|664.85|674.13|665.03|673.94|664.84|17
1656855270000|2022-07-03 13:34:30|673.96|664.86|673.94|664.84|673.97|664.87|673.94|664.84|9
1656855280000|2022-07-03 13:34:40|673.93|664.83|674.03|664.93|674.05|664.95|673.92|664.82|16
1656855290000|2022-07-03 13:34:50|674.04|664.94|674.52|665.42|674.54|665.44|674.04|664.94|23
1656855300000|2022-07-03 13:35:00|674.51|665.41|674.42|665.32|674.51|665.41|674.37|665.27|18
1656855310000|2022-07-03 13:35:10|674.47|665.37|673.91|664.81|674.48|665.38|673.91|664.81|24
1656855320000|2022-07-03 13:35:20|673.89|664.79|673.84|664.74|673.89|664.79|673.84|664.74|4
1656855330000|2022-07-03 13:35:30|673.83|664.73|673.8|664.7|673.83|664.73|673.77|664.67|10
1656855340000|2022-07-03 13:35:40|673.76|664.66|673.74|664.64|673.83|664.73|673.74|664.64|16
1656855350000|2022-07-03 13:35:50|673.77|664.67|673.71|664.61|673.77|664.67|673.63|664.53|22
1656855360000|2022-07-03 13:36:00|673.69|664.59|673.7|664.6|673.7|664.6|673.67|664.57|5
1656855370000|2022-07-03 13:36:10|673.71|664.61|673.71|664.61|673.71|664.61|673.71|664.61|1
1656855380000|2022-07-03 13:36:20|673.75|664.65|673.75|664.65|673.75|664.65|673.75|664.65|1
1656855410000|2022-07-03 13:36:50|673.76|664.66|673.75|664.65|673.76|664.66|673.75|664.65|4
1656855420000|2022-07-03 13:37:00|673.76|664.66|673.68|664.58|673.76|664.66|673.68|664.58|7
1656855430000|2022-07-03 13:37:10|673.67|664.57|672.86|663.76|673.69|664.59|672.86|663.76|22
1656855440000|2022-07-03 13:37:20|672.85|663.75|672.87|663.77|672.88|663.78|672.83|663.73|15
1656855450000|2022-07-03 13:37:30|672.84|663.74|672.58|663.48|672.84|663.74|672.57|663.47|22
1656855460000|2022-07-03 13:37:40|672.6|663.5|672.42|663.32|672.64|663.54|672.42|663.32|18
1656855470000|2022-07-03 13:37:50|672.39|663.29|672.38|663.28|672.39|663.29|671.99|662.89|19
1656855480000|2022-07-03 13:38:00|672.5|663.4|672.97|663.87|672.98|663.88|672.5|663.4|19
1656855490000|2022-07-03 13:38:10|672.96|663.86|672.17|663.07|672.97|663.87|672.16|663.06|17
1656855500000|2022-07-03 13:38:20|672.16|663.06|671.93|662.83|672.18|663.08|671.91|662.81|22
1656855510000|2022-07-03 13:38:30|671.91|662.81|671.61|662.51|671.94|662.84|671.6|662.5|26
1656855520000|2022-07-03 13:38:40|671.6|662.5|670.52|661.42|671.69|662.59|670.46|661.36|25
1656855530000|2022-07-03 13:38:50|670.55|661.45|668.8|659.7|670.57|661.47|668.8|659.7|34
1656855540000|2022-07-03 13:39:00|668.79|659.69|668.79|659.69|668.92|659.82|668.67|659.57|26
1656855550000|2022-07-03 13:39:10|668.76|659.66|669.82|660.72|669.91|660.81|668.73|659.63|31
1656855560000|2022-07-03 13:39:20|669.83|660.73|669.94|660.84|670.48|661.38|669.76|660.66|27
1656855570000|2022-07-03 13:39:30|669.95|660.85|669.73|660.63|669.95|660.85|669.12|660.02|22
1656855580000|2022-07-03 13:39:40|669.72|660.62|669.63|660.53|669.72|660.62|669.63|660.53|13
1656855590000|2022-07-03 13:39:50|669.66|660.56|669.69|660.59|669.85|660.75|669.63|660.53|26
1656855600000|2022-07-03 13:40:00|669.68|660.58|669.8|660.7|669.8|660.7|669.65|660.55|20
1656855610000|2022-07-03 13:40:10|669.79|660.69|669.87|660.77|669.87|660.77|669.74|660.64|18
1656855620000|2022-07-03 13:40:20|669.86|660.76|669.83|660.73|669.88|660.78|669.75|660.65|22
1656855630000|2022-07-03 13:40:30|669.81|660.71|669.72|660.62|669.81|660.71|669.7|660.6|20
1656855640000|2022-07-03 13:40:40|669.68|660.58|669.65|660.55|669.68|660.58|669.65|660.55|4
1656855650000|2022-07-03 13:40:50|669.64|660.54|669.65|660.55|669.7|660.6|669.64|660.54|18
1656855660000|2022-07-03 13:41:00|669.69|660.59|669.66|660.56|669.81|660.71|669.64|660.54|19
1656855670000|2022-07-03 13:41:10|669.65|660.55|669.67|660.57|669.7|660.6|669.64|660.54|18
1656855680000|2022-07-03 13:41:20|669.66|660.56|669.65|660.55|669.71|660.61|669.64|660.54|17
1656855690000|2022-07-03 13:41:30|669.68|660.58|669.68|660.58|669.7|660.6|669.66|660.56|15
1656855700000|2022-07-03 13:41:40|669.69|660.59|669.7|660.6|669.73|660.63|669.68|660.58|9
1656855710000|2022-07-03 13:41:50|669.68|660.58|669.72|660.62|669.72|660.62|669.65|660.55|5
1656855720000|2022-07-03 13:42:00|669.76|660.66|669.74|660.64|669.77|660.67|669.72|660.62|10
1656855730000|2022-07-03 13:42:10|669.73|660.63|669.8|660.7|669.8|660.7|669.73|660.63|9
1656855740000|2022-07-03 13:42:20|669.84|660.74|670.61|661.51|670.65|661.55|669.84|660.74|16
1656855750000|2022-07-03 13:42:30|670.6|661.5|670.58|661.48|670.62|661.52|670.55|661.45|13
1656855760000|2022-07-03 13:42:40|670.62|661.52|670.59|661.49|670.63|661.53|670.58|661.48|16
1656855770000|2022-07-03 13:42:50|670.64|661.54|670.67|661.57|670.67|661.57|670.63|661.53|5
1656855780000|2022-07-03 13:43:00|670.66|661.56|670.69|661.59|670.7|661.6|670.66|661.56|4
1656855790000|2022-07-03 13:43:10|670.56|661.46|670.53|661.43|670.56|661.46|670.52|661.42|9
1656855800000|2022-07-03 13:43:20|670.55|661.45|670.57|661.47|670.63|661.53|670.53|661.43|12
1656855810000|2022-07-03 13:43:30|670.59|661.49|670.68|661.58|670.68|661.58|670.58|661.48|10
1656855820000|2022-07-03 13:43:40|670.71|661.61|670.78|661.68|670.79|661.69|670.71|661.61|7
1656855830000|2022-07-03 13:43:50|670.74|661.64|670.77|661.67|670.8|661.7|670.71|661.61|17
1656855840000|2022-07-03 13:44:00|670.8|661.7|670.79|661.69|670.81|661.71|670.79|661.69|10
1656855850000|2022-07-03 13:44:10|670.8|661.7|670.81|661.71|670.87|661.77|670.8|661.7|10
1656855860000|2022-07-03 13:44:20|670.8|661.7|670.81|661.71|670.82|661.72|670.79|661.69|11
1656855870000|2022-07-03 13:44:30|670.83|661.73|670.83|661.73|670.84|661.74|670.83|661.73|11
1656855880000|2022-07-03 13:44:40|670.84|661.74|670.89|661.79|670.89|661.79|670.83|661.73|12
1656855890000|2022-07-03 13:44:50|670.91|661.81|670.89|661.79|670.91|661.81|670.88|661.78|8
1656855900000|2022-07-03 13:45:00|670.91|661.81|670.95|661.85|671.01|661.91|670.89|661.79|21
1656855910000|2022-07-03 13:45:10|670.97|661.87|671.73|662.63|671.73|662.63|670.95|661.85|28
1656855920000|2022-07-03 13:45:20|671.75|662.65|671.84|662.74|671.84|662.74|671.75|662.65|2
1656855930000|2022-07-03 13:45:30|671.83|662.73|671.75|662.65|671.83|662.73|671.75|662.65|15
1656855940000|2022-07-03 13:45:40|671.72|662.62|671.1|662|671.72|662.62|671.06|661.96|19
1656855950000|2022-07-03 13:45:50|671.09|661.99|670.77|661.67|671.1|662|670.77|661.67|28
1656855960000|2022-07-03 13:46:00|670.76|661.66|670.83|661.73|670.87|661.77|670.7|661.6|24
1656855970000|2022-07-03 13:46:10|670.82|661.72|670.72|661.62|670.87|661.77|670.72|661.62|23
1656855980000|2022-07-03 13:46:20|670.71|661.61|670.74|661.64|670.81|661.71|670.67|661.57|27
1656855990000|2022-07-03 13:46:30|670.73|661.63|670.68|661.58|670.75|661.65|670.68|661.58|18
1656856000000|2022-07-03 13:46:40|670.75|661.65|670.66|661.56|670.75|661.65|670.65|661.55|17
1656856010000|2022-07-03 13:46:50|670.7|661.6|670.71|661.61|670.74|661.64|670.67|661.57|14
1656856020000|2022-07-03 13:47:00|670.76|661.66|670.73|661.63|670.76|661.66|670.71|661.61|15
1656856030000|2022-07-03 13:47:10|670.72|661.62|670.72|661.62|670.76|661.66|670.69|661.59|11
1656856040000|2022-07-03 13:47:20|670.71|661.61|670.77|661.67|670.77|661.67|670.7|661.6|6
1656856050000|2022-07-03 13:47:30|670.7|661.6|670.73|661.63|670.73|661.63|670.7|661.6|5
1656856060000|2022-07-03 13:47:40|670.72|661.62|670.72|661.62|670.73|661.63|670.72|661.62|3
1656856070000|2022-07-03 13:47:50|670.73|661.63|670.69|661.59|670.73|661.63|670.67|661.57|5
1656856080000|2022-07-03 13:48:00|670.63|661.53|670.07|660.97|670.66|661.56|670.06|660.96|15
1656856090000|2022-07-03 13:48:10|670.09|660.99|669.76|660.66|670.09|660.99|669.75|660.65|15
1656856100000|2022-07-03 13:48:20|669.79|660.69|669.71|660.61|669.8|660.7|669.71|660.61|15
1656856110000|2022-07-03 13:48:30|669.7|660.6|669.65|660.55|669.7|660.6|669.65|660.55|9
1656856120000|2022-07-03 13:48:40|669.66|660.56|669.75|660.65|669.75|660.65|669.62|660.52|11
1656856130000|2022-07-03 13:48:50|669.82|660.72|669.86|660.76|669.88|660.78|669.82|660.72|13
1656856140000|2022-07-03 13:49:00|669.85|660.75|669.9|660.8|669.9|660.8|669.85|660.75|4
1656856150000|2022-07-03 13:49:10|669.89|660.79|669.89|660.79|669.96|660.86|669.81|660.71|21
1656856160000|2022-07-03 13:49:20|669.9|660.8|669.8|660.7|669.95|660.85|669.8|660.7|19
1656856170000|2022-07-03 13:49:30|669.75|660.65|669.73|660.63|669.75|660.65|669.68|660.58|8
1656856180000|2022-07-03 13:49:40|669.78|660.68|669.7|660.6|669.85|660.75|669.7|660.6|12
1656856190000|2022-07-03 13:49:50|669.69|660.59|669.63|660.53|669.81|660.71|669.63|660.53|15
1656856200000|2022-07-03 13:50:00|669.61|660.51|669.62|660.52|669.62|660.52|669.55|660.45|8
1656856210000|2022-07-03 13:50:10|669.6|660.5|669.55|660.45|669.72|660.62|669.54|660.44|15
1656856220000|2022-07-03 13:50:20|669.57|660.47|669.59|660.49|669.6|660.5|669.56|660.46|7
1656856230000|2022-07-03 13:50:30|669.61|660.51|669.71|660.61|669.8|660.7|669.61|660.51|9
1656856240000|2022-07-03 13:50:40|669.73|660.63|669.65|660.55|669.73|660.63|669.62|660.52|11
1656856250000|2022-07-03 13:50:50|669.67|660.57|669.83|660.73|669.83|660.73|669.64|660.54|7
1656856260000|2022-07-03 13:51:00|669.66|660.56|669.77|660.67|669.88|660.78|669.66|660.56|19
1656856270000|2022-07-03 13:51:10|669.76|660.66|669.68|660.58|669.76|660.66|669.62|660.52|19
1656856280000|2022-07-03 13:51:20|669.67|660.57|669.69|660.59|669.7|660.6|669.67|660.57|6
1656856290000|2022-07-03 13:51:30|669.71|660.61|669.65|660.55|669.74|660.64|669.65|660.55|4
1656856300000|2022-07-03 13:51:40|669.63|660.53|669.65|660.55|669.65|660.55|669.59|660.49|18
1656856310000|2022-07-03 13:51:50|669.64|660.54|669.63|660.53|669.65|660.55|669.58|660.48|15
1656856320000|2022-07-03 13:52:00|669.62|660.52|669.74|660.64|669.74|660.64|669.62|660.52|9
1656856330000|2022-07-03 13:52:10|669.81|660.71|669.82|660.72|669.82|660.72|669.79|660.69|11
1656856340000|2022-07-03 13:52:20|669.81|660.71|669.66|660.56|669.82|660.72|669.66|660.56|14
1656856350000|2022-07-03 13:52:30|669.69|660.59|669.64|660.54|669.69|660.59|669.61|660.51|12
1656856360000|2022-07-03 13:52:40|669.63|660.53|669.62|660.52|669.63|660.53|669.61|660.51|9
1656856370000|2022-07-03 13:52:50|669.63|660.53|669.64|660.54|669.64|660.54|669.63|660.53|4
1656856380000|2022-07-03 13:53:00|669.63|660.53|669.7|660.6|669.7|660.6|669.63|660.53|6
1656856390000|2022-07-03 13:53:10|669.71|660.61|669.71|660.61|669.82|660.72|669.71|660.61|13
1656856400000|2022-07-03 13:53:20|669.7|660.6|669.71|660.61|669.74|660.64|669.7|660.6|17
1656856410000|2022-07-03 13:53:30|669.72|660.62|669.71|660.61|669.74|660.64|669.71|660.61|9
1656856420000|2022-07-03 13:53:40|669.74|660.64|669.71|660.61|669.74|660.64|669.71|660.61|18
1656856430000|2022-07-03 13:53:50|669.74|660.64|669.65|660.55|669.79|660.69|669.65|660.55|20
1656856440000|2022-07-03 13:54:00|669.64|660.54|669.65|660.55|669.75|660.65|669.61|660.51|18
1656856450000|2022-07-03 13:54:10|669.64|660.54|669.72|660.62|669.72|660.62|669.64|660.54|7
1656856460000|2022-07-03 13:54:20|669.79|660.69|669.81|660.71|669.84|660.74|669.79|660.69|12
1656856470000|2022-07-03 13:54:30|669.82|660.72|669.93|660.83|669.93|660.83|669.79|660.69|11
1656856480000|2022-07-03 13:54:40|669.92|660.82|669.81|660.71|669.97|660.87|669.81|660.71|12
1656856490000|2022-07-03 13:54:50|669.8|660.7|669.77|660.67|669.82|660.72|669.77|660.67|8
1656856500000|2022-07-03 13:55:00|669.78|660.68|669.84|660.74|669.85|660.75|669.77|660.67|7
1656856510000|2022-07-03 13:55:10|669.85|660.75|669.91|660.81|669.92|660.82|669.85|660.75|6
1656856520000|2022-07-03 13:55:20|669.92|660.82|669.95|660.85|669.95|660.85|669.91|660.81|11
1656856530000|2022-07-03 13:55:30|669.97|660.87|669.93|660.83|669.98|660.88|669.93|660.83|8
1656856540000|2022-07-03 13:55:40|669.92|660.82|669.97|660.87|669.97|660.87|669.85|660.75|15
1656856550000|2022-07-03 13:55:50|669.98|660.88|670.01|660.91|670.01|660.91|669.88|660.78|12
1656856560000|2022-07-03 13:56:00|670.02|660.92|670.12|661.02|670.12|661.02|670.01|660.91|13
1656856570000|2022-07-03 13:56:10|670.14|661.04|670.1|661|670.15|661.05|670.07|660.97|13
1656856580000|2022-07-03 13:56:20|670.12|661.02|670.56|661.46|670.57|661.47|670.12|661.02|15
1656856590000|2022-07-03 13:56:30|670.55|661.45|670.57|661.47|670.57|661.47|670.55|661.45|5
1656856600000|2022-07-03 13:56:40|670.56|661.46|670.57|661.47|670.57|661.47|670.56|661.46|2
1656856610000|2022-07-03 13:56:50|670.59|661.49|670.79|661.69|670.8|661.7|670.59|661.49|4
1656856620000|2022-07-03 13:57:00|670.8|661.7|670.78|661.68|670.81|661.71|670.77|661.67|13
1656856630000|2022-07-03 13:57:10|670.77|661.67|670.77|661.67|670.8|661.7|670.77|661.67|14
1656856640000|2022-07-03 13:57:20|670.79|661.69|670.8|661.7|670.81|661.71|670.77|661.67|11
1656856650000|2022-07-03 13:57:30|670.81|661.71|670.8|661.7|670.83|661.73|670.8|661.7|10
1656856660000|2022-07-03 13:57:40|670.81|661.71|670.8|661.7|670.81|661.71|670.8|661.7|2
1656856670000|2022-07-03 13:57:50|670.81|661.71|670.8|661.7|670.81|661.71|670.8|661.7|2
1656856680000|2022-07-03 13:58:00|670.81|661.71|670.81|661.71|670.81|661.71|670.81|661.71|1
1656856690000|2022-07-03 13:58:10|670.8|661.7|670.76|661.66|670.8|661.7|670.76|661.66|6
1656856700000|2022-07-03 13:58:20|670.78|661.68|670.75|661.65|670.78|661.68|670.73|661.63|8
1656856710000|2022-07-03 13:58:30|670.74|661.64|670.7|661.6|670.75|661.65|670.7|661.6|4
1656856720000|2022-07-03 13:58:40|670.71|661.61|670.71|661.61|670.75|661.65|670.7|661.6|11
1656856730000|2022-07-03 13:58:50|670.72|661.62|670.89|661.79|670.89|661.79|670.72|661.62|10
1656856740000|2022-07-03 13:59:00|670.87|661.77|670.86|661.76|670.9|661.8|670.86|661.76|6
1656856750000|2022-07-03 13:59:10|670.85|661.75|670.81|661.71|670.85|661.75|670.76|661.66|10
1656856770000|2022-07-03 13:59:30|670.78|661.68|670.78|661.68|670.78|661.68|670.73|661.63|16
1656856780000|2022-07-03 13:59:40|670.77|661.67|669.98|660.88|670.78|661.68|669.94|660.84|20
1656856790000|2022-07-03 13:59:50|669.91|660.81|669.98|660.88|670|660.9|669.66|660.56|15
1656856800000|2022-07-03 14:00:00|669.99|660.89|670.01|660.91|670.03|660.93|669.96|660.86|14
1656856810000|2022-07-03 14:00:10|670.02|660.92|669.91|660.81|670.02|660.92|669.9|660.8|15
1656856820000|2022-07-03 14:00:20|669.9|660.8|669.76|660.66|669.9|660.8|669.76|660.66|15
1656856830000|2022-07-03 14:00:30|669.77|660.67|669.77|660.67|669.78|660.68|669.71|660.61|12
1656856840000|2022-07-03 14:00:40|669.84|660.74|669.89|660.79|669.9|660.8|669.84|660.74|10
1656856850000|2022-07-03 14:00:50|669.92|660.82|670.14|661.04|670.29|661.19|669.9|660.8|19
1656856860000|2022-07-03 14:01:00|670.19|661.09|670.26|661.16|670.27|661.17|670.19|661.09|10
1656856870000|2022-07-03 14:01:10|670.27|661.17|670.62|661.52|670.65|661.55|670.26|661.16|13
1656856880000|2022-07-03 14:01:20|670.63|661.53|670.45|661.35|670.64|661.54|670.45|661.35|14
1656856890000|2022-07-03 14:01:30|670.44|661.34|670.17|661.07|670.46|661.36|670.17|661.07|15
1656856900000|2022-07-03 14:01:40|670.18|661.08|670.13|661.03|670.18|661.08|670.11|661.01|10
1656856910000|2022-07-03 14:01:50|670.11|661.01|670.11|661.01|670.12|661.02|670.11|661.01|3
1656856920000|2022-07-03 14:02:00|670.12|661.02|670.11|661.01|670.12|661.02|670.11|661.01|2
1656856930000|2022-07-03 14:02:10|670.12|661.02|669.88|660.78|670.12|661.02|669.88|660.78|9
1656856940000|2022-07-03 14:02:20|669.87|660.77|669.66|660.56|669.87|660.77|669.61|660.51|16
1656856950000|2022-07-03 14:02:30|669.65|660.55|669.18|660.08|669.67|660.57|669.1|660|16
1656856960000|2022-07-03 14:02:40|669.16|660.06|669.15|660.05|669.16|660.06|669.15|660.05|2
1656856970000|2022-07-03 14:02:50|669.11|660.01|668.76|659.66|669.11|660.01|668.76|659.66|24
1656856980000|2022-07-03 14:03:00|668.74|659.64|667.91|658.81|668.83|659.73|667.91|658.81|21
1656856990000|2022-07-03 14:03:10|667.9|658.8|668|658.9|668|658.9|667.71|658.61|19
1656857000000|2022-07-03 14:03:20|668.07|658.97|668.9|659.8|668.9|659.8|668.07|658.97|12
1656857010000|2022-07-03 14:03:30|668.91|659.81|670.08|660.98|670.1|661|668.91|659.81|26
1656857020000|2022-07-03 14:03:40|670.06|660.96|670.11|661.01|670.12|661.02|669.92|660.82|24
1656857030000|2022-07-03 14:03:50|670.13|661.03|670.21|661.11|670.26|661.16|670.07|660.97|14
1656857040000|2022-07-03 14:04:00|670.2|661.1|671.62|662.52|671.62|662.52|670.2|661.1|23
1656857050000|2022-07-03 14:04:10|671.6|662.5|670.87|661.77|671.82|662.72|670.87|661.77|23
1656857060000|2022-07-03 14:04:20|670.88|661.78|671.02|661.92|671.06|661.96|670.82|661.72|26
1656857070000|2022-07-03 14:04:30|671.01|661.91|671.01|661.91|671.04|661.94|671|661.9|20
1656857080000|2022-07-03 14:04:40|671.04|661.94|671.14|662.04|671.14|662.04|671.03|661.93|13
1656857090000|2022-07-03 14:04:50|671.17|662.07|671.31|662.21|671.33|662.23|671.17|662.07|19
1656857100000|2022-07-03 14:05:00|671.33|662.23|671.18|662.08|671.33|662.23|671.17|662.07|17
1656857110000|2022-07-03 14:05:10|671.17|662.07|671.14|662.04|671.22|662.12|671.14|662.04|15
1656857120000|2022-07-03 14:05:20|671.17|662.07|671.17|662.07|671.19|662.09|671.16|662.06|12
1656857130000|2022-07-03 14:05:30|671.12|662.02|670.83|661.73|671.12|662.02|670.83|661.73|18
1656857140000|2022-07-03 14:05:40|670.96|661.86|671.06|661.96|671.07|661.97|670.96|661.86|9
1656857150000|2022-07-03 14:05:50|671.07|661.97|670.97|661.87|671.07|661.97|670.92|661.82|18
1656857160000|2022-07-03 14:06:00|670.96|661.86|671.07|661.97|671.12|662.02|670.96|661.86|13
1656857170000|2022-07-03 14:06:10|671.06|661.96|671.22|662.12|671.22|662.12|670.93|661.83|15
1656857180000|2022-07-03 14:06:20|671.24|662.14|670.99|661.89|671.3|662.2|670.91|661.81|25
1656857190000|2022-07-03 14:06:30|671|661.9|671.54|662.44|671.69|662.59|670.99|661.89|28
1656857200000|2022-07-03 14:06:40|671.56|662.46|671.81|662.71|671.81|662.71|671.48|662.38|23
1656857210000|2022-07-03 14:06:50|671.8|662.7|671.79|662.69|671.81|662.71|671.74|662.64|17
1656857220000|2022-07-03 14:07:00|671.78|662.68|671.14|662.04|671.78|662.68|671.02|661.92|21
1656857230000|2022-07-03 14:07:10|671.16|662.06|671.72|662.62|671.76|662.66|671.16|662.06|20
1656857240000|2022-07-03 14:07:20|671.71|662.61|671.66|662.56|671.74|662.64|671.61|662.51|14
1656857250000|2022-07-03 14:07:30|671.67|662.57|671.67|662.57|671.74|662.64|671.66|662.56|16
1656857260000|2022-07-03 14:07:40|671.69|662.59|671.73|662.63|671.73|662.63|671.67|662.57|15
1656857270000|2022-07-03 14:07:50|671.76|662.66|671.63|662.53|671.79|662.69|671.63|662.53|13
1656857280000|2022-07-03 14:08:00|671.62|662.52|670.97|661.87|671.67|662.57|670.97|661.87|21
1656857290000|2022-07-03 14:08:10|670.96|661.86|670.92|661.82|670.96|661.86|670.91|661.81|8
1656857300000|2022-07-03 14:08:20|670.88|661.78|670.67|661.57|670.88|661.78|670.66|661.56|12
1656857310000|2022-07-03 14:08:30|670.71|661.61|670.82|661.72|670.82|661.72|670.7|661.6|12
1656857320000|2022-07-03 14:08:40|670.81|661.71|670.76|661.66|670.81|661.71|670.76|661.66|8
1656857330000|2022-07-03 14:08:50|670.77|661.67|671.51|662.41|671.54|662.44|670.77|661.67|24
1656857340000|2022-07-03 14:09:00|671.5|662.4|671.65|662.55|671.7|662.6|671.5|662.4|19
1656857350000|2022-07-03 14:09:10|671.64|662.54|671.5|662.4|671.64|662.54|671.5|662.4|10
1656857360000|2022-07-03 14:09:20|671.51|662.41|671.48|662.38|671.53|662.43|671.48|662.38|4
1656857370000|2022-07-03 14:09:30|671.43|662.33|671.14|662.04|671.43|662.33|671.08|661.98|16
1656857380000|2022-07-03 14:09:40|671.11|662.01|671.03|661.93|671.14|662.04|671.02|661.92|12
1656857390000|2022-07-03 14:09:50|671.02|661.92|671.02|661.92|671.02|661.92|671.01|661.91|3
1656857400000|2022-07-03 14:10:00|671.03|661.93|671.08|661.98|671.08|661.98|671.03|661.93|2
1656857410000|2022-07-03 14:10:10|671.07|661.97|671.12|662.02|671.13|662.03|671.07|661.97|4
1656857420000|2022-07-03 14:10:20|671.2|662.1|671.21|662.11|671.21|662.11|671.18|662.08|8
1656857430000|2022-07-03 14:10:30|671.2|662.1|671.21|662.11|671.21|662.11|671.2|662.1|2
1656857440000|2022-07-03 14:10:40|671.22|662.12|671.24|662.14|671.24|662.14|671.21|662.11|4
1656857450000|2022-07-03 14:10:50|671.25|662.15|671.21|662.11|671.25|662.15|671.19|662.09|7
1656857460000|2022-07-03 14:11:00|671.2|662.1|671.12|662.02|671.2|662.1|671.07|661.97|7
1656857470000|2022-07-03 14:11:10|671.11|662.01|671.06|661.96|671.12|662.02|670.99|661.89|11
1656857490000|2022-07-03 14:11:30|671.04|661.94|671.06|661.96|671.06|661.96|671.04|661.94|2
1656857500000|2022-07-03 14:11:40|671.04|661.94|671.16|662.06|671.16|662.06|671.04|661.94|7
1656857520000|2022-07-03 14:12:00|671.13|662.03|671.07|661.97|671.13|662.03|671.05|661.95|9
1656857530000|2022-07-03 14:12:10|671.06|661.96|671.04|661.94|671.07|661.97|671.04|661.94|10
1656857540000|2022-07-03 14:12:20|671.03|661.93|671.03|661.93|671.03|661.93|671.03|661.93|1
1656857550000|2022-07-03 14:12:30|671.04|661.94|670.75|661.65|671.05|661.95|670.75|661.65|18
1656857560000|2022-07-03 14:12:40|670.74|661.64|670.92|661.82|670.92|661.82|670.68|661.58|19
1656857570000|2022-07-03 14:12:50|670.97|661.87|670.98|661.88|670.99|661.89|670.97|661.87|4
1656857580000|2022-07-03 14:13:00|670.99|661.89|670.99|661.89|671.01|661.91|670.92|661.82|8
1656857590000|2022-07-03 14:13:10|671.01|661.91|670.92|661.82|671.01|661.91|670.92|661.82|5
1656857600000|2022-07-03 14:13:20|670.95|661.85|671.22|662.12|671.24|662.14|670.94|661.84|17
1656857610000|2022-07-03 14:13:30|671.21|662.11|671.14|662.04|671.29|662.19|671.14|662.04|16
1656857620000|2022-07-03 14:13:40|671.16|662.06|671.21|662.11|671.21|662.11|671.15|662.05|6
1656857630000|2022-07-03 14:13:50|671.2|662.1|671.26|662.16|671.26|662.16|671.17|662.07|7
1656857640000|2022-07-03 14:14:00|671.27|662.17|671.24|662.14|671.27|662.17|671.23|662.13|8
1656857650000|2022-07-03 14:14:10|671.23|662.13|671.25|662.15|671.27|662.17|671.23|662.13|6
1656857660000|2022-07-03 14:14:20|671.27|662.17|671.24|662.14|671.27|662.17|671.24|662.14|4
1656857670000|2022-07-03 14:14:30|671.23|662.13|671.02|661.92|671.23|662.13|670.97|661.87|14
1656857680000|2022-07-03 14:14:40|671.06|661.96|671.1|662|671.1|662|671.05|661.95|6
1656857690000|2022-07-03 14:14:50|671.14|662.04|671.76|662.66|671.89|662.79|671.14|662.04|30
1656857700000|2022-07-03 14:15:00|671.79|662.69|672.02|662.92|672.04|662.94|671.73|662.63|23
1656857710000|2022-07-03 14:15:10|672|662.9|671.61|662.51|672|662.9|671.61|662.51|21
1656857720000|2022-07-03 14:15:20|671.57|662.47|671.66|662.56|671.67|662.57|671.25|662.15|14
1656857730000|2022-07-03 14:15:30|671.67|662.57|671.67|662.57|671.67|662.57|671.67|662.57|1
1656857740000|2022-07-03 14:15:40|671.68|662.58|671.68|662.58|671.69|662.59|671.68|662.58|3
1656857750000|2022-07-03 14:15:50|671.74|662.64|671.93|662.83|671.93|662.83|671.74|662.64|9
1656857760000|2022-07-03 14:16:00|671.92|662.82|672.03|662.93|672.03|662.93|671.86|662.76|6
1656857770000|2022-07-03 14:16:10|672.05|662.95|672.06|662.96|672.06|662.96|672.05|662.95|2
1656857780000|2022-07-03 14:16:20|672.03|662.93|671.99|662.89|672.03|662.93|671.98|662.88|8
1656857790000|2022-07-03 14:16:30|671.98|662.88|672.03|662.93|672.03|662.93|671.98|662.88|3
1656857800000|2022-07-03 14:16:40|672.05|662.95|672.05|662.95|672.05|662.95|672.05|662.95|1
1656857810000|2022-07-03 14:16:50|671.95|662.85|672|662.9|672.05|662.95|671.95|662.85|5
1656857820000|2022-07-03 14:17:00|672.01|662.91|672|662.9|672.01|662.91|671.98|662.88|6
1656857830000|2022-07-03 14:17:10|671.98|662.88|671.98|662.88|672|662.9|671.98|662.88|3
1656857840000|2022-07-03 14:17:20|672|662.9|671.99|662.89|672|662.9|671.98|662.88|3
1656857860000|2022-07-03 14:17:40|672|662.9|672.03|662.93|672.03|662.93|672|662.9|2
1656857870000|2022-07-03 14:17:50|672|662.9|671.79|662.69|672|662.9|671.78|662.68|14
1656857880000|2022-07-03 14:18:00|671.8|662.7|671.74|662.64|671.8|662.7|671.74|662.64|11
1656857890000|2022-07-03 14:18:10|671.72|662.62|671.7|662.6|671.72|662.62|671.68|662.58|5
1656857900000|2022-07-03 14:18:20|671.69|662.59|671.69|662.59|671.69|662.59|671.69|662.59|1
1656857910000|2022-07-03 14:18:30|671.67|662.57|672.15|663.05|672.15|663.05|671.67|662.57|16
1656857920000|2022-07-03 14:18:40|672.2|663.1|672.04|662.94|672.25|663.15|672.01|662.91|14
1656857930000|2022-07-03 14:18:50|672.05|662.95|672.17|663.07|672.17|663.07|672.05|662.95|7
1656857940000|2022-07-03 14:19:00|672.15|663.05|672.05|662.95|672.15|663.05|672.05|662.95|5
1656857950000|2022-07-03 14:19:10|672.04|662.94|672.06|662.96|672.14|663.04|672.02|662.92|12
1656857960000|2022-07-03 14:19:20|672.05|662.95|672.05|662.95|672.05|662.95|672.05|662.95|1
1656857970000|2022-07-03 14:19:30|672|662.9|672.03|662.93|672.05|662.95|671.93|662.83|11
1656857980000|2022-07-03 14:19:40|672|662.9|672.06|662.96|672.06|662.96|671.99|662.89|4
1656857990000|2022-07-03 14:19:50|671.95|662.85|672.08|662.98|672.08|662.98|671.95|662.85|2
1656858000000|2022-07-03 14:20:00|672.06|662.96|671.97|662.87|672.06|662.96|671.97|662.87|8
1656858010000|2022-07-03 14:20:10|671.9|662.8|671.97|662.87|671.97|662.87|671.83|662.73|12
1656858020000|2022-07-03 14:20:20|672|662.9|672.09|662.99|672.09|662.99|672|662.9|4
1656858030000|2022-07-03 14:20:30|672.11|663.01|672.07|662.97|672.12|663.02|672.05|662.95|13
1656858040000|2022-07-03 14:20:40|672.05|662.95|672.12|663.02|672.12|663.02|672.05|662.95|3
1656858050000|2022-07-03 14:20:50|672.15|663.05|672.68|663.58|672.68|663.58|672.15|663.05|20
1656858060000|2022-07-03 14:21:00|672.7|663.6|672.96|663.86|672.97|663.87|672.63|663.53|18
1656858070000|2022-07-03 14:21:10|672.97|663.87|672.94|663.84|672.97|663.87|672.92|663.82|9
1656858080000|2022-07-03 14:21:20|672.97|663.87|672.93|663.83|672.97|663.87|672.93|663.83|4
1656858090000|2022-07-03 14:21:30|672.92|663.82|672.95|663.85|672.95|663.85|672.92|663.82|3
1656858100000|2022-07-03 14:21:40|672.97|663.87|673.06|663.96|673.06|663.96|672.97|663.87|9
1656858110000|2022-07-03 14:21:50|673.09|663.99|673.12|664.02|673.18|664.08|673.08|663.98|12
1656858120000|2022-07-03 14:22:00|673.13|664.03|673.23|664.13|673.31|664.21|673.13|664.03|11
1656858130000|2022-07-03 14:22:10|673.21|664.11|673.1|664|673.21|664.11|673.1|664|8
1656858140000|2022-07-03 14:22:20|673.03|663.93|673.07|663.97|673.07|663.97|673.03|663.93|2
1656858150000|2022-07-03 14:22:30|673.09|663.99|673.21|664.11|673.25|664.15|673.09|663.99|9
1656858160000|2022-07-03 14:22:40|673.24|664.14|673.26|664.16|673.28|664.18|673.24|664.14|3
1656858170000|2022-07-03 14:22:50|673.28|664.18|673.5|664.4|673.51|664.41|673.26|664.16|12
1656858180000|2022-07-03 14:23:00|673.51|664.41|673.78|664.68|673.79|664.69|673.51|664.41|8
1656858190000|2022-07-03 14:23:10|673.57|664.47|673.57|664.47|673.58|664.48|673.57|664.47|3
1656858200000|2022-07-03 14:23:20|673.58|664.48|673.11|664.01|673.58|664.48|673.05|663.95|12
1656858210000|2022-07-03 14:23:30|673.14|664.04|673.16|664.06|673.17|664.07|673.1|664|9
1656858220000|2022-07-03 14:23:40|673.14|664.04|673.12|664.02|673.22|664.12|673.09|663.99|13
1656858230000|2022-07-03 14:23:50|673.09|663.99|673.16|664.06|673.19|664.09|673.09|663.99|12
1656858240000|2022-07-03 14:24:00|673.15|664.05|673.53|664.43|673.53|664.43|673.15|664.05|9
1656858250000|2022-07-03 14:24:10|673.51|664.41|673.91|664.81|673.91|664.81|673.51|664.41|18
1656858260000|2022-07-03 14:24:20|673.9|664.8|673.84|664.74|673.95|664.85|673.84|664.74|22
1656858270000|2022-07-03 14:24:30|673.85|664.75|673.67|664.57|673.89|664.79|673.66|664.56|19
1656858280000|2022-07-03 14:24:40|673.7|664.6|673.77|664.67|673.77|664.67|673.65|664.55|15
1656858290000|2022-07-03 14:24:50|673.78|664.68|673.81|664.71|673.81|664.71|673.77|664.67|7
1656858300000|2022-07-03 14:25:00|673.79|664.69|673.95|664.85|673.95|664.85|673.79|664.69|11
1656858310000|2022-07-03 14:25:10|673.92|664.82|673.9|664.8|673.95|664.85|673.89|664.79|9
1656858320000|2022-07-03 14:25:20|673.89|664.79|673.93|664.83|673.93|664.83|673.89|664.79|7
1656858330000|2022-07-03 14:25:30|673.94|664.84|673.88|664.78|673.94|664.84|673.88|664.78|5
1656858340000|2022-07-03 14:25:40|673.9|664.8|673.91|664.81|673.92|664.82|673.9|664.8|4
1656858350000|2022-07-03 14:25:50|673.92|664.82|673.88|664.78|673.92|664.82|673.87|664.77|10
1656858360000|2022-07-03 14:26:00|673.86|664.76|673.83|664.73|673.87|664.77|673.83|664.73|5
1656858370000|2022-07-03 14:26:10|673.84|664.74|673.84|664.74|673.84|664.74|673.82|664.72|4
1656858380000|2022-07-03 14:26:20|673.83|664.73|673.84|664.74|673.84|664.74|673.82|664.72|6
1656858390000|2022-07-03 14:26:30|673.83|664.73|673.8|664.7|673.83|664.73|673.78|664.68|10
1656858400000|2022-07-03 14:26:40|673.81|664.71|673.81|664.71|673.81|664.71|673.8|664.7|9
1656858410000|2022-07-03 14:26:50|673.8|664.7|673.82|664.72|673.82|664.72|673.8|664.7|8
1656858420000|2022-07-03 14:27:00|673.81|664.71|673.66|664.56|673.82|664.72|673.64|664.54|16
1656858430000|2022-07-03 14:27:10|673.69|664.59|673.67|664.57|673.73|664.63|673.67|664.57|12
1656858450000|2022-07-03 14:27:30|673.66|664.56|673.66|664.56|673.66|664.56|673.66|664.56|1
1656858470000|2022-07-03 14:27:50|673.65|664.55|673.66|664.56|673.66|664.56|673.65|664.55|6
1656858480000|2022-07-03 14:28:00|673.65|664.55|673.68|664.58|673.68|664.58|673.62|664.52|8
1656858490000|2022-07-03 14:28:10|673.69|664.59|673.7|664.6|673.71|664.61|673.69|664.59|3
1656858500000|2022-07-03 14:28:20|673.69|664.59|673.7|664.6|673.7|664.6|673.68|664.58|4
1656858510000|2022-07-03 14:28:30|673.69|664.59|673.7|664.6|673.7|664.6|673.69|664.59|8
1656858520000|2022-07-03 14:28:40|673.69|664.59|673.7|664.6|673.7|664.6|673.69|664.59|4
1656858530000|2022-07-03 14:28:50|673.69|664.59|673.66|664.56|673.69|664.59|673.65|664.55|7
1656858540000|2022-07-03 14:29:00|673.68|664.58|673.72|664.62|673.73|664.63|673.68|664.58|4
1656858550000|2022-07-03 14:29:10|673.73|664.63|673.7|664.6|673.73|664.63|673.7|664.6|4
1656858560000|2022-07-03 14:29:20|673.71|664.61|673.75|664.65|673.75|664.65|673.71|664.61|2
1656858570000|2022-07-03 14:29:30|673.76|664.66|673.74|664.64|673.78|664.68|673.74|664.64|6
1656858580000|2022-07-03 14:29:40|673.75|664.65|673.78|664.68|673.78|664.68|673.75|664.65|2
1656858590000|2022-07-03 14:29:50|673.77|664.67|673.65|664.55|673.81|664.71|673.65|664.55|12
1656858600000|2022-07-03 14:30:00|673.6|664.5|673.32|664.22|673.6|664.5|673.31|664.21|7
1656858610000|2022-07-03 14:30:10|673.29|664.19|673.29|664.19|673.3|664.2|673.29|664.19|7
1656858620000|2022-07-03 14:30:20|673.3|664.2|673.29|664.19|673.3|664.2|673.29|664.19|2
1656858630000|2022-07-03 14:30:30|673.3|664.2|673.27|664.17|673.3|664.2|673.27|664.17|3
1656858640000|2022-07-03 14:30:40|673.29|664.19|673.29|664.19|673.32|664.22|673.29|664.19|3
1656858650000|2022-07-03 14:30:50|673.32|664.22|673.25|664.15|673.32|664.22|673.25|664.15|5
1656858660000|2022-07-03 14:31:00|673.24|664.14|673.24|664.14|673.24|664.14|673.24|664.14|1
1656858670000|2022-07-03 14:31:10|673.19|664.09|673.2|664.1|673.23|664.13|673.18|664.08|8
1656858680000|2022-07-03 14:31:20|673.22|664.12|673.22|664.12|673.22|664.12|673.19|664.09|10
1656858690000|2022-07-03 14:31:30|673.19|664.09|673.35|664.25|673.35|664.25|673.19|664.09|12
1656858700000|2022-07-03 14:31:40|673.33|664.23|673.35|664.25|673.35|664.25|673.31|664.21|9
1656858710000|2022-07-03 14:31:50|673.34|664.24|673.34|664.24|673.35|664.25|673.32|664.22|5
1656858720000|2022-07-03 14:32:00|673.35|664.25|673.34|664.24|673.35|664.25|673.34|664.24|2
1656858740000|2022-07-03 14:32:20|673.31|664.21|673.24|664.14|673.31|664.21|673.19|664.09|5
1656858750000|2022-07-03 14:32:30|673.21|664.11|673.24|664.14|673.24|664.14|673.2|664.1|6
1656858760000|2022-07-03 14:32:40|673.25|664.15|673.77|664.67|673.77|664.67|673.2|664.1|15
1656858770000|2022-07-03 14:32:50|673.78|664.68|673.74|664.64|673.78|664.68|673.71|664.61|10
1656858780000|2022-07-03 14:33:00|673.9|664.8|673.96|664.86|673.97|664.87|673.89|664.79|5
1656858790000|2022-07-03 14:33:10|673.94|664.84|673.95|664.85|673.97|664.87|673.92|664.82|7
1656858800000|2022-07-03 14:33:20|673.96|664.86|674|664.9|674.07|664.97|673.96|664.86|3
1656858810000|2022-07-03 14:33:30|674.05|664.95|674.01|664.91|674.05|664.95|674|664.9|8
1656858820000|2022-07-03 14:33:40|674.03|664.93|674.15|665.05|674.15|665.05|674.01|664.91|10
1656858830000|2022-07-03 14:33:50|674.09|664.99|674.09|664.99|674.15|665.05|674.04|664.94|5
1656858840000|2022-07-03 14:34:00|674.15|665.05|674.09|664.99|674.15|665.05|674.09|664.99|5
1656858860000|2022-07-03 14:34:20|674.15|665.05|674.1|665|674.7|665.6|674.09|664.99|16
1656858870000|2022-07-03 14:34:30|674.15|665.05|674.1|665|674.17|665.07|674.1|665|4
1656858880000|2022-07-03 14:34:40|674.15|665.05|673.82|664.72|674.15|665.05|673.82|664.72|21
1656858890000|2022-07-03 14:34:50|673.81|664.71|673.18|664.08|673.81|664.71|673.18|664.08|16
1656858900000|2022-07-03 14:35:00|673.15|664.05|672.9|663.8|673.15|664.05|672.89|663.79|18
1656858910000|2022-07-03 14:35:10|672.89|663.79|672.86|663.76|672.89|663.79|672.77|663.67|16
1656858920000|2022-07-03 14:35:20|672.85|663.75|672.97|663.87|672.97|663.87|672.83|663.73|18
1656858930000|2022-07-03 14:35:30|672.96|663.86|673.62|664.52|673.72|664.62|672.96|663.86|19
1656858940000|2022-07-03 14:35:40|673.65|664.55|673.86|664.76|673.86|664.76|673.65|664.55|6
1656858950000|2022-07-03 14:35:50|673.85|664.75|673.88|664.78|673.89|664.79|673.8|664.7|6
1656858960000|2022-07-03 14:36:00|673.86|664.76|673.91|664.81|673.91|664.81|673.86|664.76|6
1656858970000|2022-07-03 14:36:10|673.92|664.82|673.89|664.79|673.92|664.82|673.88|664.78|5
1656858980000|2022-07-03 14:36:20|673.88|664.78|673.87|664.77|673.88|664.78|673.87|664.77|6
1656858990000|2022-07-03 14:36:30|673.86|664.76|673.87|664.77|673.87|664.77|673.86|664.76|2
1656859000000|2022-07-03 14:36:40|673.88|664.78|673.88|664.78|673.88|664.78|673.88|664.78|1
1656859010000|2022-07-03 14:36:50|673.87|664.77|673.9|664.8|673.9|664.8|673.87|664.77|3
1656859020000|2022-07-03 14:37:00|673.95|664.85|673.94|664.84|673.95|664.85|673.94|664.84|2
1656859030000|2022-07-03 14:37:10|673.95|664.85|673.92|664.82|673.95|664.85|673.91|664.81|7
1656859040000|2022-07-03 14:37:20|673.91|664.81|673.86|664.76|673.91|664.81|673.85|664.75|7
1656859050000|2022-07-03 14:37:30|673.85|664.75|673.18|664.08|673.86|664.76|673.12|664.02|9
1656859060000|2022-07-03 14:37:40|673.19|664.09|673.16|664.06|673.21|664.11|673.09|663.99|8
1656859070000|2022-07-03 14:37:50|673.17|664.07|673.15|664.05|673.17|664.07|673.08|663.98|4
1656859080000|2022-07-03 14:38:00|673.23|664.13|673.7|664.6|673.7|664.6|673.2|664.1|6
1656859090000|2022-07-03 14:38:10|673.68|664.58|673.74|664.64|673.74|664.64|673.68|664.58|6
1656859100000|2022-07-03 14:38:20|673.73|664.63|673.71|664.61|673.73|664.63|673.69|664.59|6
1656859110000|2022-07-03 14:38:30|673.7|664.6|673.76|664.66|673.76|664.66|673.7|664.6|3
1656859120000|2022-07-03 14:38:40|673.77|664.67|673.89|664.79|673.89|664.79|673.77|664.67|5
1656859130000|2022-07-03 14:38:50|673.88|664.78|674|664.9|674.01|664.91|673.88|664.78|11
1656859140000|2022-07-03 14:39:00|674.01|664.91|674.01|664.91|674.04|664.94|673.91|664.81|22
1656859150000|2022-07-03 14:39:10|674.02|664.92|673.77|664.67|674.05|664.95|673.77|664.67|21
1656859160000|2022-07-03 14:39:20|673.75|664.65|673.9|664.8|673.9|664.8|673.73|664.63|13
1656859170000|2022-07-03 14:39:30|673.93|664.83|673.82|664.72|673.93|664.83|673.8|664.7|16
1656859180000|2022-07-03 14:39:40|673.83|664.73|673.77|664.67|673.83|664.73|673.76|664.66|4
1656859200000|2022-07-03 14:40:00|673.78|664.68|673.81|664.71|673.82|664.72|673.78|664.68|7
1656859210000|2022-07-03 14:40:10|673.82|664.72|673.81|664.71|673.82|664.72|673.81|664.71|2
1656859220000|2022-07-03 14:40:20|673.84|664.74|673.92|664.82|673.92|664.82|673.84|664.74|3
1656859230000|2022-07-03 14:40:30|673.93|664.83|674.12|665.02|674.12|665.02|673.93|664.83|4
1656859240000|2022-07-03 14:40:40|674.11|665.01|674.12|665.02|674.12|665.02|674.11|665.01|2
1656859250000|2022-07-03 14:40:50|674.14|665.04|674.14|665.04|674.14|665.04|674.11|665.01|9
1656859260000|2022-07-03 14:41:00|674.13|665.03|674.08|664.98|674.14|665.04|674.07|664.97|7
1656859270000|2022-07-03 14:41:10|674.09|664.99|674.12|665.02|674.12|665.02|674.08|664.98|10
1656859280000|2022-07-03 14:41:20|674.09|664.99|674.08|664.98|674.09|664.99|674.08|664.98|2
1656859290000|2022-07-03 14:41:30|674.09|664.99|674.09|664.99|674.1|665|674.08|664.98|6
1656859300000|2022-07-03 14:41:40|674.12|665.02|674.06|664.96|674.12|665.02|674.06|664.96|7
1656859310000|2022-07-03 14:41:50|674.05|664.95|674.07|664.97|674.07|664.97|674.05|664.95|3
1656859320000|2022-07-03 14:42:00|674.1|665|674.14|665.04|674.16|665.06|674.1|665|5
1656859330000|2022-07-03 14:42:10|674.13|665.03|674.13|665.03|674.13|665.03|674.12|665.02|3
1656859340000|2022-07-03 14:42:20|674.12|665.02|673.96|664.86|674.13|665.03|673.94|664.84|10
1656859350000|2022-07-03 14:42:30|673.91|664.81|673.85|664.75|673.91|664.81|673.85|664.75|3
1656859360000|2022-07-03 14:42:40|673.78|664.68|673.83|664.73|673.83|664.73|673.73|664.63|20
1656859370000|2022-07-03 14:42:50|673.84|664.74|673.87|664.77|673.87|664.77|673.84|664.74|5
1656859380000|2022-07-03 14:43:00|673.86|664.76|673.89|664.79|673.9|664.8|673.86|664.76|5
1656859390000|2022-07-03 14:43:10|673.88|664.78|673.88|664.78|673.88|664.78|673.88|664.78|1
1656859400000|2022-07-03 14:43:20|673.89|664.79|673.89|664.79|673.89|664.79|673.88|664.78|5
1656859410000|2022-07-03 14:43:30|673.88|664.78|673.88|664.78|673.88|664.78|673.88|664.78|1
1656859430000|2022-07-03 14:43:50|673.89|664.79|673.88|664.78|673.89|664.79|673.88|664.78|2
1656859440000|2022-07-03 14:44:00|673.91|664.81|673.92|664.82|673.92|664.82|673.91|664.81|2
1656859450000|2022-07-03 14:44:10|673.9|664.8|673.86|664.76|673.9|664.8|673.86|664.76|5
1656859460000|2022-07-03 14:44:20|673.88|664.78|673.89|664.79|673.89|664.79|673.86|664.76|9
1656859470000|2022-07-03 14:44:30|673.88|664.78|673.9|664.8|673.9|664.8|673.88|664.78|3
1656859490000|2022-07-03 14:44:50|673.93|664.83|674.01|664.91|674.01|664.91|673.93|664.83|3
1656859500000|2022-07-03 14:45:00|673.98|664.88|673.94|664.84|673.99|664.89|673.93|664.83|12
1656859520000|2022-07-03 14:45:20|673.95|664.85|673.95|664.85|673.95|664.85|673.94|664.84|3
1656859530000|2022-07-03 14:45:30|673.97|664.87|673.97|664.87|673.97|664.87|673.97|664.87|1
1656859540000|2022-07-03 14:45:40|673.98|664.88|674.05|664.95|674.08|664.98|673.98|664.88|8
1656859550000|2022-07-03 14:45:50|674.06|664.96|674.22|665.12|674.22|665.12|674.06|664.96|11
1656859560000|2022-07-03 14:46:00|674.23|665.13|674.22|665.12|674.23|665.13|674.22|665.12|4
1656859570000|2022-07-03 14:46:10|674.24|665.14|674.22|665.12|674.24|665.14|674.19|665.09|8
1656859580000|2022-07-03 14:46:20|674.2|665.1|674.21|665.11|674.22|665.12|674.2|665.1|3
1656859590000|2022-07-03 14:46:30|674.23|665.13|674.23|665.13|674.23|665.13|674.23|665.13|1
1656859600000|2022-07-03 14:46:40|674.25|665.15|674.25|665.15|674.25|665.15|674.22|665.12|5
1656859610000|2022-07-03 14:46:50|674.23|665.13|674.25|665.15|674.25|665.15|674.23|665.13|2
1656859620000|2022-07-03 14:47:00|674.22|665.12|674.22|665.12|674.22|665.12|674.22|665.12|1
1656859630000|2022-07-03 14:47:10|674.15|665.05|673.98|664.88|674.15|665.05|673.93|664.83|19
1656859640000|2022-07-03 14:47:20|673.97|664.87|673.96|664.86|673.99|664.89|673.95|664.85|15
1656859650000|2022-07-03 14:47:30|674.02|664.92|674.01|664.91|674.02|664.92|674.01|664.91|2
1656859660000|2022-07-03 14:47:40|674|664.9|673.91|664.81|674|664.9|673.91|664.81|15
1656859670000|2022-07-03 14:47:50|673.92|664.82|673.93|664.83|673.98|664.88|673.91|664.81|18
1656859680000|2022-07-03 14:48:00|673.91|664.81|673.88|664.78|673.92|664.82|673.85|664.75|6
1656859690000|2022-07-03 14:48:10|673.87|664.77|673.86|664.76|673.88|664.78|673.86|664.76|5
1656859700000|2022-07-03 14:48:20|673.8|664.7|673.8|664.7|673.8|664.7|673.8|664.7|1
1656859710000|2022-07-03 14:48:30|673.79|664.69|673.79|664.69|673.82|664.72|673.77|664.67|17
1656859720000|2022-07-03 14:48:40|673.78|664.68|673.79|664.69|673.8|664.7|673.78|664.68|5
1656859730000|2022-07-03 14:48:50|673.78|664.68|672.72|663.62|673.78|664.68|672.72|663.62|22
1656859740000|2022-07-03 14:49:00|672.71|663.61|672.74|663.64|672.78|663.68|672.69|663.59|12
1656859750000|2022-07-03 14:49:10|672.77|663.67|672.76|663.66|672.78|663.68|672.76|663.66|4
1656859760000|2022-07-03 14:49:20|672.77|663.67|672.78|663.68|672.78|663.68|672.76|663.66|8
1656859770000|2022-07-03 14:49:30|672.79|663.69|672.81|663.71|672.89|663.79|672.78|663.68|12
1656859780000|2022-07-03 14:49:40|672.83|663.73|672.73|663.63|672.83|663.73|672.73|663.63|10
1656859790000|2022-07-03 14:49:50|672.74|663.64|672.71|663.61|672.75|663.65|672.7|663.6|21
1656859800000|2022-07-03 14:50:00|672.69|663.59|672.65|663.55|672.69|663.59|672.63|663.53|18
1656859810000|2022-07-03 14:50:10|672.66|663.56|672.71|663.61|672.72|663.62|672.66|663.56|4
1656859820000|2022-07-03 14:50:20|672.69|663.59|672.69|663.59|672.69|663.59|672.69|663.59|1
1656859830000|2022-07-03 14:50:30|672.7|663.6|672.76|663.66|672.76|663.66|672.7|663.6|5
1656859850000|2022-07-03 14:50:50|672.75|663.65|672.75|663.65|672.75|663.65|672.75|663.65|1
1656859860000|2022-07-03 14:51:00|672.78|663.68|672.86|663.76|672.86|663.76|672.78|663.68|6
1656859870000|2022-07-03 14:51:10|672.85|663.75|672.85|663.75|672.85|663.75|672.85|663.75|1
1656859880000|2022-07-03 14:51:20|672.84|663.74|672.86|663.76|672.86|663.76|672.84|663.74|4
1656859890000|2022-07-03 14:51:30|672.87|663.77|672.98|663.88|673.01|663.91|672.87|663.77|7
1656859900000|2022-07-03 14:51:40|672.99|663.89|672.99|663.89|672.99|663.89|672.99|663.89|1
1656859910000|2022-07-03 14:51:50|673.01|663.91|673.04|663.94|673.05|663.95|672.99|663.89|4
1656859920000|2022-07-03 14:52:00|673.05|663.95|673.04|663.94|673.05|663.95|672.99|663.89|9
1656859930000|2022-07-03 14:52:10|673.05|663.95|673.11|664.01|673.12|664.02|673.05|663.95|3
1656859940000|2022-07-03 14:52:20|673.16|664.06|673.67|664.57|673.78|664.68|673.15|664.05|20
1656859950000|2022-07-03 14:52:30|673.66|664.56|673.7|664.6|673.72|664.62|673.66|664.56|12
1656859960000|2022-07-03 14:52:40|673.71|664.61|673.76|664.66|673.76|664.66|673.68|664.58|8
1656859970000|2022-07-03 14:52:50|673.75|664.65|673.86|664.76|673.86|664.76|673.75|664.65|5
1656859990000|2022-07-03 14:53:10|673.88|664.78|673.86|664.76|673.88|664.78|673.86|664.76|3
1656860000000|2022-07-03 14:53:20|673.85|664.75|673.87|664.77|673.88|664.78|673.82|664.72|9
1656860030000|2022-07-03 14:53:50|673.85|664.75|673.85|664.75|673.85|664.75|673.85|664.75|1
1656860050000|2022-07-03 14:54:10|673.84|664.74|673.86|664.76|673.86|664.76|673.83|664.73|4
1656860060000|2022-07-03 14:54:20|673.85|664.75|673.87|664.77|673.87|664.77|673.85|664.75|3
1656860080000|2022-07-03 14:54:40|673.88|664.78|671.99|662.89|674.03|664.93|671.94|662.84|30
1656860090000|2022-07-03 14:54:50|672.01|662.91|672.64|663.54|672.67|663.57|671.98|662.88|14
1656860100000|2022-07-03 14:55:00|672.52|663.42|672.78|663.68|672.78|663.68|672.52|663.42|17
1656860110000|2022-07-03 14:55:10|672.94|663.84|672.96|663.86|672.97|663.87|672.94|663.84|4
1656860120000|2022-07-03 14:55:20|673.01|663.91|673.04|663.94|673.05|663.95|673.01|663.91|5
1656860130000|2022-07-03 14:55:30|673.06|663.96|672.95|663.85|673.06|663.96|672.95|663.85|9
1656860140000|2022-07-03 14:55:40|672.96|663.86|672.96|663.86|672.96|663.86|672.96|663.86|1
1656860150000|2022-07-03 14:55:50|672.95|663.85|673.1|664|673.1|664|672.93|663.83|12
1656860160000|2022-07-03 14:56:00|673.11|664.01|673.14|664.04|673.19|664.09|673.11|664.01|6
1656860170000|2022-07-03 14:56:10|673.15|664.05|673.21|664.11|673.22|664.12|673.15|664.05|5
1656860180000|2022-07-03 14:56:20|673.19|664.09|674.57|665.47|674.59|665.49|673.19|664.09|22
1656860190000|2022-07-03 14:56:30|674.56|665.46|673.26|664.16|674.74|665.64|673.21|664.11|29
1656860200000|2022-07-03 14:56:40|673.27|664.17|673.19|664.09|673.27|664.17|673.16|664.06|17
1656860210000|2022-07-03 14:56:50|673.18|664.08|673.18|664.08|673.21|664.11|673.16|664.06|10
1656860220000|2022-07-03 14:57:00|673.19|664.09|673.21|664.11|673.21|664.11|673.17|664.07|6
1656860230000|2022-07-03 14:57:10|673.18|664.08|673.14|664.04|673.19|664.09|673.14|664.04|8
1656860240000|2022-07-03 14:57:20|673.15|664.05|673.06|663.96|673.18|664.08|673.05|663.95|25
1656860250000|2022-07-03 14:57:30|673.08|663.98|673.09|663.99|673.09|663.99|673.06|663.96|8
1656860260000|2022-07-03 14:57:40|673.08|663.98|673.1|664|673.1|664|673.06|663.96|3
1656860270000|2022-07-03 14:57:50|673.11|664.01|673.19|664.09|673.19|664.09|673.11|664.01|5
1656860280000|2022-07-03 14:58:00|673.17|664.07|673.17|664.07|673.17|664.07|673.17|664.07|1
1656860290000|2022-07-03 14:58:10|673.19|664.09|673.18|664.08|673.19|664.09|673.11|664.01|5
1656860300000|2022-07-03 14:58:20|673.19|664.09|673.21|664.11|673.24|664.14|673.19|664.09|19
1656860310000|2022-07-03 14:58:30|673.2|664.1|673.2|664.1|673.22|664.12|673.2|664.1|10
1656860320000|2022-07-03 14:58:40|673.22|664.12|673.22|664.12|673.22|664.12|673.22|664.12|1
1656860330000|2022-07-03 14:58:50|673.23|664.13|673.24|664.14|673.24|664.14|673.22|664.12|8
1656860340000|2022-07-03 14:59:00|673.22|664.12|673.21|664.11|673.22|664.12|672.97|663.87|25
1656860350000|2022-07-03 14:59:10|673.23|664.13|673.06|663.96|673.4|664.3|672.97|663.87|26
1656860360000|2022-07-03 14:59:20|673.07|663.97|673.01|663.91|673.15|664.05|672.98|663.88|16
1656860370000|2022-07-03 14:59:30|673.02|663.92|673.01|663.91|673.04|663.94|673|663.9|8
1656860380000|2022-07-03 14:59:40|673.02|663.92|673.09|663.99|673.09|663.99|673.02|663.92|2
1656860390000|2022-07-03 14:59:50|673.1|664|673.08|663.98|673.1|664|673.07|663.97|3
1656860400000|2022-07-03 15:00:00|673.07|663.97|673.17|664.07|673.2|664.1|673.07|663.97|7
1656860410000|2022-07-03 15:00:10|673.18|664.08|673.14|664.04|673.2|664.1|673.09|663.99|11
1656860420000|2022-07-03 15:00:20|673.15|664.05|673.24|664.14|673.29|664.19|673.14|664.04|19
1656860430000|2022-07-03 15:00:30|673.25|664.15|673.25|664.15|673.28|664.18|673.25|664.15|17
1656860440000|2022-07-03 15:00:40|673.26|664.16|673.24|664.14|673.27|664.17|673.24|664.14|5
1656860450000|2022-07-03 15:00:50|673.25|664.15|673.27|664.17|673.27|664.17|673.25|664.15|8
1656860460000|2022-07-03 15:01:00|673.24|664.14|673.27|664.17|673.3|664.2|673.24|664.14|16
1656860470000|2022-07-03 15:01:10|673.3|664.2|673.34|664.24|673.38|664.28|673.25|664.15|17
1656860480000|2022-07-03 15:01:20|673.36|664.26|673.35|664.25|673.38|664.28|673.34|664.24|17
1656860490000|2022-07-03 15:01:30|673.33|664.23|673.78|664.68|673.78|664.68|673.32|664.22|16
1656860500000|2022-07-03 15:01:40|673.77|664.67|674.01|664.91|674.01|664.91|673.77|664.67|14
1656860510000|2022-07-03 15:01:50|674.03|664.93|673.91|664.81|674.1|665|673.9|664.8|18
1656860520000|2022-07-03 15:02:00|673.92|664.82|673.92|664.82|673.95|664.85|673.91|664.81|14
1656860530000|2022-07-03 15:02:10|673.91|664.81|673.88|664.78|673.92|664.82|673.85|664.75|13
1656860540000|2022-07-03 15:02:20|673.87|664.77|673.91|664.81|673.93|664.83|673.87|664.77|7
1656860550000|2022-07-03 15:02:30|673.93|664.83|673.91|664.81|673.93|664.83|673.91|664.81|15
1656860560000|2022-07-03 15:02:40|673.92|664.82|673.91|664.81|673.92|664.82|673.91|664.81|4
1656860570000|2022-07-03 15:02:50|673.9|664.8|673.91|664.81|673.92|664.82|673.9|664.8|5
1656860580000|2022-07-03 15:03:00|673.9|664.8|673.99|664.89|673.99|664.89|673.9|664.8|4
1656860590000|2022-07-03 15:03:10|673.96|664.86|674|664.9|674|664.9|673.96|664.86|3
1656860600000|2022-07-03 15:03:20|673.99|664.89|673.98|664.88|673.99|664.89|673.96|664.86|8
1656860610000|2022-07-03 15:03:30|673.99|664.89|673.92|664.82|673.99|664.89|673.92|664.82|10
1656860620000|2022-07-03 15:03:40|673.91|664.81|673.93|664.83|673.93|664.83|673.91|664.81|8
1656860630000|2022-07-03 15:03:50|673.94|664.84|673.94|664.84|673.95|664.85|673.93|664.83|13
1656860640000|2022-07-03 15:04:00|673.93|664.83|673.93|664.83|673.97|664.87|673.92|664.82|13
1656860650000|2022-07-03 15:04:10|673.92|664.82|673.92|664.82|673.94|664.84|673.91|664.81|12
1656860660000|2022-07-03 15:04:20|673.93|664.83|673.94|664.84|673.94|664.84|673.92|664.82|7
1656860670000|2022-07-03 15:04:30|673.95|664.85|673.94|664.84|673.95|664.85|673.94|664.84|4
1656860680000|2022-07-03 15:04:40|673.95|664.85|674.03|664.93|674.03|664.93|673.95|664.85|6
1656860690000|2022-07-03 15:04:50|674.04|664.94|674.09|664.99|674.1|665|674.04|664.94|15
1656860700000|2022-07-03 15:05:00|674.1|665|674.26|665.16|674.28|665.18|674.09|664.99|18
1656860710000|2022-07-03 15:05:10|674.25|665.15|674.3|665.2|674.3|665.2|673.99|664.89|12
1656860720000|2022-07-03 15:05:20|674.29|665.19|674.26|665.16|674.29|665.19|674.25|665.15|12
1656860730000|2022-07-03 15:05:30|674.27|665.17|674.61|665.51|674.64|665.54|674.27|665.17|19
1656860740000|2022-07-03 15:05:40|674.63|665.53|674.82|665.72|674.83|665.73|674.53|665.43|20
1656860750000|2022-07-03 15:05:50|674.81|665.71|675.13|666.03|675.15|666.05|674.81|665.71|20
1656860760000|2022-07-03 15:06:00|675.2|666.1|674.8|665.7|675.2|666.1|674.8|665.7|20
1656860770000|2022-07-03 15:06:10|674.79|665.69|674.77|665.67|674.79|665.69|674.7|665.6|29
1656860780000|2022-07-03 15:06:20|674.76|665.66|674.81|665.71|674.87|665.77|674.7|665.6|25
1656860790000|2022-07-03 15:06:30|674.79|665.69|674.79|665.69|674.81|665.71|674.73|665.63|15
1656860800000|2022-07-03 15:06:40|674.83|665.73|674.96|665.86|674.96|665.86|674.82|665.72|15
1656860810000|2022-07-03 15:06:50|674.95|665.85|674.96|665.86|674.98|665.88|674.95|665.85|7
1656860820000|2022-07-03 15:07:00|674.95|665.85|675.05|665.95|675.05|665.95|674.95|665.85|9
1656860830000|2022-07-03 15:07:10|675.07|665.97|674.95|665.85|675.08|665.98|674.95|665.85|17
1656860840000|2022-07-03 15:07:20|674.96|665.86|674.95|665.85|674.97|665.87|674.95|665.85|5
1656860870000|2022-07-03 15:07:50|674.96|665.86|674.94|665.84|674.96|665.86|674.94|665.84|4
1656860880000|2022-07-03 15:08:00|674.92|665.82|674.22|665.12|674.92|665.82|674.18|665.08|7
1656860890000|2022-07-03 15:08:10|674.13|665.03|673.88|664.78|674.18|665.08|673.81|664.71|29
1656860900000|2022-07-03 15:08:20|673.91|664.81|673.79|664.69|673.91|664.81|673.77|664.67|18
1656860910000|2022-07-03 15:08:30|673.78|664.68|673.78|664.68|673.78|664.68|673.74|664.64|18
1656860920000|2022-07-03 15:08:40|673.77|664.67|673.79|664.69|673.79|664.69|673.76|664.66|3
1656860930000|2022-07-03 15:08:50|673.78|664.68|673.75|664.65|673.79|664.69|673.74|664.64|14
1656860940000|2022-07-03 15:09:00|673.74|664.64|673.73|664.63|673.76|664.66|673.73|664.63|5
1656860950000|2022-07-03 15:09:10|673.72|664.62|672.96|663.86|673.73|664.63|672.96|663.86|22
1656860960000|2022-07-03 15:09:20|672.95|663.85|672.94|663.84|672.95|663.85|672.88|663.78|14
1656860970000|2022-07-03 15:09:30|672.93|663.83|673.06|663.96|673.08|663.98|672.93|663.83|15
1656860980000|2022-07-03 15:09:40|673.09|663.99|673|663.9|673.1|664|673|663.9|13
1656860990000|2022-07-03 15:09:50|673.01|663.91|673.12|664.02|673.21|664.11|673.01|663.91|14
1656861000000|2022-07-03 15:10:00|673.16|664.06|673.15|664.05|673.18|664.08|673.11|664.01|14
1656861010000|2022-07-03 15:10:10|673.11|664.01|673.12|664.02|673.12|664.02|673.11|664.01|2
1656861020000|2022-07-03 15:10:20|673.13|664.03|673.18|664.08|673.18|664.08|673.12|664.02|6
1656861030000|2022-07-03 15:10:30|673.19|664.09|673.25|664.15|673.27|664.17|673.19|664.09|17
1656861040000|2022-07-03 15:10:40|673.26|664.16|673.22|664.12|673.28|664.18|673.21|664.11|12
1656861050000|2022-07-03 15:10:50|673.24|664.14|673.25|664.15|673.25|664.15|673.22|664.12|5
1656861070000|2022-07-03 15:11:10|673.24|664.14|673.2|664.1|673.24|664.14|673.2|664.1|2
1656861080000|2022-07-03 15:11:20|673.21|664.11|673.21|664.11|673.21|664.11|673.21|664.11|1
1656861090000|2022-07-03 15:11:30|673.23|664.13|673.75|664.65|673.75|664.65|673.23|664.13|16
1656861100000|2022-07-03 15:11:40|673.76|664.66|673.93|664.83|673.99|664.89|673.76|664.66|20
1656861110000|2022-07-03 15:11:50|673.96|664.86|673.98|664.88|673.98|664.88|673.94|664.84|6
1656861120000|2022-07-03 15:12:00|673.95|664.85|673.99|664.89|674|664.9|673.95|664.85|7
1656861130000|2022-07-03 15:12:10|674.01|664.91|673.97|664.87|674.02|664.92|673.96|664.86|5
1656861140000|2022-07-03 15:12:20|673.98|664.88|674.07|664.97|674.07|664.97|673.98|664.88|6
1656861150000|2022-07-03 15:12:30|674.09|664.99|674.07|664.97|674.09|664.99|674.07|664.97|2
1656861160000|2022-07-03 15:12:40|674.04|664.94|674.07|664.97|674.07|664.97|674|664.9|8
1656861170000|2022-07-03 15:12:50|674.04|664.94|674.01|664.91|674.04|664.94|674.01|664.91|5
1656861180000|2022-07-03 15:13:00|674.06|664.96|674.1|665|674.11|665.01|674.03|664.93|4
1656861190000|2022-07-03 15:13:10|674.08|664.98|674.11|665.01|674.11|665.01|674.08|664.98|3
1656861200000|2022-07-03 15:13:20|674.15|665.05|674.15|665.05|674.15|665.05|674.13|665.03|5
1656861210000|2022-07-03 15:13:30|674.13|665.03|674.15|665.05|674.17|665.07|674.13|665.03|4
1656861220000|2022-07-03 15:13:40|674.17|665.07|674.15|665.05|674.17|665.07|674.13|665.03|4
1656861230000|2022-07-03 15:13:50|674.17|665.07|674.1|665|674.17|665.07|674.08|664.98|6
1656861240000|2022-07-03 15:14:00|674.11|665.01|674.19|665.09|674.19|665.09|674.11|665.01|5
1656861250000|2022-07-03 15:14:10|674.16|665.06|674.13|665.03|674.16|665.06|674.13|665.03|2
1656861260000|2022-07-03 15:14:20|674.15|665.05|674.13|665.03|674.15|665.05|674.13|665.03|2
1656861270000|2022-07-03 15:14:30|674.15|665.05|674.13|665.03|674.15|665.05|674.13|665.03|4
1656861280000|2022-07-03 15:14:40|674.15|665.05|674.15|665.05|674.15|665.05|674.15|665.05|1
1656861290000|2022-07-03 15:14:50|674.13|665.03|674.19|665.09|674.19|665.09|674.13|665.03|6
1656861300000|2022-07-03 15:15:00|674.16|665.06|673.97|664.87|674.16|665.06|673.97|664.87|18
1656861320000|2022-07-03 15:15:20|673.98|664.88|674.03|664.93|674.03|664.93|673.97|664.87|3
1656861360000|2022-07-03 15:16:00|674.12|665.02|674.12|665.02|674.12|665.02|674.12|665.02|1
1656861370000|2022-07-03 15:16:10|674.14|665.04|674.15|665.05|674.16|665.06|674.09|664.99|12
1656861380000|2022-07-03 15:16:20|674.16|665.06|674.28|665.18|674.29|665.19|674.16|665.06|9
1656861390000|2022-07-03 15:16:30|674.2|665.1|673.78|664.68|674.26|665.16|673.78|664.68|19
1656861400000|2022-07-03 15:16:40|673.58|664.48|673.33|664.23|673.58|664.48|673.23|664.13|10
1656861410000|2022-07-03 15:16:50|673.31|664.21|673.31|664.21|673.31|664.21|673.29|664.19|5
1656861420000|2022-07-03 15:17:00|673.29|664.19|673.3|664.2|673.73|664.63|673.29|664.19|23
1656861430000|2022-07-03 15:17:10|673.32|664.22|673.31|664.21|673.32|664.22|673.3|664.2|8
1656861440000|2022-07-03 15:17:20|673.3|664.2|673.3|664.2|673.31|664.21|673.3|664.2|7
1656861450000|2022-07-03 15:17:30|673.27|664.17|673.23|664.13|673.27|664.17|673.23|664.13|5
1656861460000|2022-07-03 15:17:40|673.21|664.11|673.2|664.1|673.21|664.11|673.2|664.1|2
1656861470000|2022-07-03 15:17:50|673.21|664.11|673.22|664.12|673.23|664.13|673.21|664.11|4
1656861480000|2022-07-03 15:18:00|673.23|664.13|673.22|664.12|673.23|664.13|673.21|664.11|3
1656861500000|2022-07-03 15:18:20|673.23|664.13|673.2|664.1|673.23|664.13|673.2|664.1|3
1656861510000|2022-07-03 15:18:30|673.22|664.12|673.2|664.1|673.22|664.12|673.2|664.1|2
1656861520000|2022-07-03 15:18:40|673.19|664.09|673.22|664.12|673.22|664.12|673.19|664.09|6
1656861530000|2022-07-03 15:18:50|673.21|664.11|673.08|663.98|673.22|664.12|673.03|663.93|20
1656861540000|2022-07-03 15:19:00|673.09|663.99|673.02|663.92|673.11|664.01|673.02|663.92|3
1656861550000|2022-07-03 15:19:10|673.04|663.94|673.06|663.96|673.08|663.98|673.04|663.94|6
1656861560000|2022-07-03 15:19:20|673.11|664.01|673.06|663.96|673.11|664.01|673.06|663.96|3
1656861570000|2022-07-03 15:19:30|673.04|663.94|673.04|663.94|673.07|663.97|673.02|663.92|11
1656861580000|2022-07-03 15:19:40|672.98|663.88|672.91|663.81|673.01|663.91|672.91|663.81|6
1656861590000|2022-07-03 15:19:50|672.93|663.83|673.01|663.91|673.01|663.91|672.91|663.81|4
1656861600000|2022-07-03 15:20:00|673.02|663.92|673.05|663.95|673.06|663.96|673.02|663.92|10
1656861610000|2022-07-03 15:20:10|673.04|663.94|673.03|663.93|673.04|663.94|672.87|663.77|18
1656861620000|2022-07-03 15:20:20|673.02|663.92|672.82|663.72|673.04|663.94|672.82|663.72|11
1656861630000|2022-07-03 15:20:30|672.76|663.66|672.14|663.04|672.76|663.66|672.13|663.03|13
1656861640000|2022-07-03 15:20:40|672.16|663.06|672.59|663.49|672.7|663.6|672.16|663.06|22
1656861650000|2022-07-03 15:20:50|672.86|663.76|672.93|663.83|672.97|663.87|672.86|663.76|5
1656861660000|2022-07-03 15:21:00|672.91|663.81|673.04|663.94|673.04|663.94|672.9|663.8|9
1656861670000|2022-07-03 15:21:10|673.05|663.95|673.89|664.79|673.98|664.88|673.05|663.95|28
1656861680000|2022-07-03 15:21:20|673.88|664.78|673.99|664.89|673.99|664.89|673.88|664.78|13
1656861690000|2022-07-03 15:21:30|674.01|664.91|674.13|665.03|674.13|665.03|673.99|664.89|10
1656861700000|2022-07-03 15:21:40|674.14|665.04|674.25|665.15|674.25|665.15|674.09|664.99|16
1656861710000|2022-07-03 15:21:50|674.22|665.12|674.14|665.04|674.22|665.12|674.14|665.04|4
1656861720000|2022-07-03 15:22:00|674.11|665.01|674.15|665.05|674.15|665.05|674.11|665.01|3
1656861730000|2022-07-03 15:22:10|674.13|665.03|674.01|664.91|674.14|665.04|674.01|664.91|13
1656861740000|2022-07-03 15:22:20|674.03|664.93|674.17|665.07|674.18|665.08|674.03|664.93|9
1656861750000|2022-07-03 15:22:30|674.23|665.13|674.2|665.1|674.23|665.13|674.19|665.09|7
1656861760000|2022-07-03 15:22:40|674.19|665.09|674.2|665.1|674.2|665.1|674.17|665.07|7
1656861770000|2022-07-03 15:22:50|674.17|665.07|674.2|665.1|674.2|665.1|674.17|665.07|3
1656861780000|2022-07-03 15:23:00|674.17|665.07|674.17|665.07|674.21|665.11|674.17|665.07|3
1656861790000|2022-07-03 15:23:10|674.23|665.13|674.19|665.09|674.24|665.14|674.19|665.09|7
1656861800000|2022-07-03 15:23:20|674.2|665.1|674.28|665.18|674.28|665.18|674.2|665.1|5
1656861810000|2022-07-03 15:23:30|674.27|665.17|674.74|665.64|674.74|665.64|674.27|665.17|12
1656861820000|2022-07-03 15:23:40|674.72|665.62|674.87|665.77|674.9|665.8|674.72|665.62|12
1656861830000|2022-07-03 15:23:50|674.9|665.8|674.93|665.83|675.01|665.91|674.88|665.78|12
1656861840000|2022-07-03 15:24:00|674.94|665.84|674.87|665.77|674.94|665.84|674.78|665.68|22
1656861850000|2022-07-03 15:24:10|674.89|665.79|674.87|665.77|674.89|665.79|674.86|665.76|5
1656861870000|2022-07-03 15:24:30|674.94|665.84|674.96|665.86|675|665.9|674.94|665.84|10
1656861880000|2022-07-03 15:24:40|674.93|665.83|674.88|665.78|674.93|665.83|674.87|665.77|11
1656861890000|2022-07-03 15:24:50|674.87|665.77|674.87|665.77|674.88|665.78|674.87|665.77|3
1656861930000|2022-07-03 15:25:30|674.88|665.78|674.87|665.77|674.88|665.78|674.87|665.77|4
1656861940000|2022-07-03 15:25:40|674.88|665.78|674.87|665.77|674.88|665.78|674.87|665.77|2
1656861950000|2022-07-03 15:25:50|674.88|665.78|674.81|665.71|674.88|665.78|674.78|665.68|11
1656861960000|2022-07-03 15:26:00|674.79|665.69|674.69|665.59|674.82|665.72|674.69|665.59|17
1656861970000|2022-07-03 15:26:10|674.68|665.58|674.74|665.64|674.75|665.65|674.68|665.58|7
1656861980000|2022-07-03 15:26:20|674.75|665.65|674.83|665.73|674.83|665.73|674.75|665.65|5
1656861990000|2022-07-03 15:26:30|674.88|665.78|674.91|665.81|674.91|665.81|674.88|665.78|3
1656862000000|2022-07-03 15:26:40|674.92|665.82|674.93|665.83|675.02|665.92|674.92|665.82|10
1656862010000|2022-07-03 15:26:50|674.92|665.82|674.95|665.85|674.95|665.85|674.92|665.82|9
1656862020000|2022-07-03 15:27:00|674.94|665.84|674.93|665.83|675.01|665.91|674.93|665.83|11
1656862030000|2022-07-03 15:27:10|674.94|665.84|674.95|665.85|674.98|665.88|674.93|665.83|8
1656862040000|2022-07-03 15:27:20|674.94|665.84|674.93|665.83|674.94|665.84|674.92|665.82|3
1656862050000|2022-07-03 15:27:30|674.89|665.79|674.89|665.79|674.89|665.79|674.89|665.79|1
1656862060000|2022-07-03 15:27:40|674.88|665.78|674.55|665.45|674.88|665.78|674.55|665.45|17
1656862070000|2022-07-03 15:27:50|674.52|665.42|674.19|665.09|674.52|665.42|674.13|665.03|11
1656862080000|2022-07-03 15:28:00|674.2|665.1|674.21|665.11|674.23|665.13|674.18|665.08|5
1656862090000|2022-07-03 15:28:10|674.2|665.1|674.24|665.14|674.24|665.14|674.2|665.1|3
1656862100000|2022-07-03 15:28:20|674.22|665.12|674.22|665.12|674.22|665.12|674.22|665.12|1
1656862110000|2022-07-03 15:28:30|674.2|665.1|674.29|665.19|674.29|665.19|674.2|665.1|7
1656862120000|2022-07-03 15:28:40|674.28|665.18|674.34|665.24|674.34|665.24|674.28|665.18|3
1656862130000|2022-07-03 15:28:50|674.36|665.26|674.34|665.24|674.36|665.26|674.34|665.24|4
1656862140000|2022-07-03 15:29:00|674.32|665.22|674.33|665.23|674.36|665.26|674.31|665.21|7
1656862170000|2022-07-03 15:29:30|674.3|665.2|674.26|665.16|674.3|665.2|674.18|665.08|6
1656862180000|2022-07-03 15:29:40|674.25|665.15|674.22|665.12|674.26|665.16|674.22|665.12|6
1656862190000|2022-07-03 15:29:50|674.19|665.09|674.22|665.12|674.22|665.12|674.19|665.09|4
1656862200000|2022-07-03 15:30:00|674.2|665.1|674.36|665.26|674.36|665.26|674.2|665.1|9
1656862210000|2022-07-03 15:30:10|674.34|665.24|674.4|665.3|674.4|665.3|674.34|665.24|10
1656862220000|2022-07-03 15:30:20|674.41|665.31|674.75|665.65|674.77|665.67|674.41|665.31|8
1656862230000|2022-07-03 15:30:30|674.74|665.64|674.74|665.64|674.75|665.65|674.74|665.64|5
1656862240000|2022-07-03 15:30:40|674.73|665.63|674.08|664.98|674.73|665.63|674.08|664.98|12
1656862250000|2022-07-03 15:30:50|674.05|664.95|673.99|664.89|674.05|664.95|673.96|664.86|15
1656862260000|2022-07-03 15:31:00|673.97|664.87|673.91|664.81|674.01|664.91|673.91|664.81|8
1656862280000|2022-07-03 15:31:20|673.95|664.85|673.94|664.84|673.95|664.85|673.94|664.84|2
1656862320000|2022-07-03 15:32:00|673.93|664.83|673.95|664.85|673.95|664.85|673.93|664.83|3
1656862330000|2022-07-03 15:32:10|673.94|664.84|673.94|664.84|673.94|664.84|673.94|664.84|1
1656862350000|2022-07-03 15:32:30|673.92|664.82|673.92|664.82|673.92|664.82|673.92|664.82|1
1656862360000|2022-07-03 15:32:40|673.81|664.71|673.74|664.64|673.81|664.71|673.73|664.63|12
1656862370000|2022-07-03 15:32:50|673.73|664.63|673.16|664.06|673.73|664.63|673.11|664.01|16
1656862380000|2022-07-03 15:33:00|673.17|664.07|673.2|664.1|673.2|664.1|673.13|664.03|5
1656862390000|2022-07-03 15:33:10|673.19|664.09|673.5|664.4|673.57|664.47|673.16|664.06|13
1656862400000|2022-07-03 15:33:20|673.63|664.53|673.63|664.53|673.63|664.53|673.63|664.53|1
1656862410000|2022-07-03 15:33:30|673.66|664.56|673.63|664.53|673.66|664.56|673.57|664.47|8
1656862420000|2022-07-03 15:33:40|673.64|664.54|673.1|664|673.64|664.54|673.05|663.95|12
1656862430000|2022-07-03 15:33:50|673.13|664.03|673|663.9|673.13|664.03|673|663.9|10
1656862440000|2022-07-03 15:34:00|672.99|663.89|672.51|663.41|672.99|663.89|672.04|662.94|28
1656862450000|2022-07-03 15:34:10|672.58|663.48|672.64|663.54|672.66|663.56|672.48|663.38|25
1656862460000|2022-07-03 15:34:20|672.66|663.56|672.92|663.82|672.92|663.82|672.61|663.51|12
1656862470000|2022-07-03 15:34:30|672.91|663.81|672.89|663.79|672.92|663.82|672.89|663.79|5
1656862480000|2022-07-03 15:34:40|672.86|663.76|672.82|663.72|672.87|663.77|672.81|663.71|6
1656862500000|2022-07-03 15:35:00|672.83|663.73|672.86|663.76|672.92|663.82|672.83|663.73|10
1656862510000|2022-07-03 15:35:10|672.87|663.77|672.86|663.76|672.87|663.77|672.86|663.76|4
1656862520000|2022-07-03 15:35:20|672.87|663.77|672.86|663.76|672.87|663.77|672.86|663.76|4
1656862540000|2022-07-03 15:35:40|672.85|663.75|672.8|663.7|672.85|663.75|672.77|663.67|9
1656862550000|2022-07-03 15:35:50|672.84|663.74|672.82|663.72|672.84|663.74|672.82|663.72|11
1656862560000|2022-07-03 15:36:00|672.83|663.73|672.81|663.71|672.85|663.75|672.81|663.71|13
1656862570000|2022-07-03 15:36:10|672.85|663.75|672.82|663.72|672.85|663.75|672.81|663.71|14
1656862580000|2022-07-03 15:36:20|672.81|663.71|672.9|663.8|672.9|663.8|672.8|663.7|5
1656862590000|2022-07-03 15:36:30|672.86|663.76|672.82|663.72|672.86|663.76|672.82|663.72|15
1656862600000|2022-07-03 15:36:40|672.83|663.73|672.85|663.75|672.85|663.75|672.82|663.72|6
1656862610000|2022-07-03 15:36:50|672.84|663.74|672.83|663.73|672.84|663.74|672.82|663.72|7
1656862620000|2022-07-03 15:37:00|672.84|663.74|672.84|663.74|672.84|663.74|672.83|663.73|3
1656862630000|2022-07-03 15:37:10|672.86|663.76|672.86|663.76|672.86|663.76|672.86|663.76|1
1656862640000|2022-07-03 15:37:20|672.87|663.77|673.03|663.93|673.05|663.95|672.85|663.75|13
1656862650000|2022-07-03 15:37:30|673.05|663.95|673.63|664.53|673.63|664.53|673.04|663.94|16
1656862660000|2022-07-03 15:37:40|673.69|664.59|674.59|665.49|674.59|665.49|673.69|664.59|13
1656862670000|2022-07-03 15:37:50|674.64|665.54|674.46|665.36|674.66|665.56|674.33|665.23|22
1656862680000|2022-07-03 15:38:00|674.47|665.37|674.58|665.48|674.59|665.49|674.46|665.36|10
1656862690000|2022-07-03 15:38:10|674.59|665.49|674.66|665.56|674.78|665.68|674.59|665.49|16
1656862700000|2022-07-03 15:38:20|674.67|665.57|674.67|665.57|674.67|665.57|674.67|665.57|1
1656862730000|2022-07-03 15:38:50|674.35|665.25|674.14|665.04|674.35|665.25|674.04|664.94|16
1656862740000|2022-07-03 15:39:00|674.04|664.94|674.04|664.94|674.04|664.94|674.04|664.94|1
1656862750000|2022-07-03 15:39:10|674.07|664.97|674.07|664.97|674.07|664.97|674.07|664.97|1
1656862760000|2022-07-03 15:39:20|674.04|664.94|674.06|664.96|674.06|664.96|674.04|664.94|2
1656862770000|2022-07-03 15:39:30|674.08|664.98|674.11|665.01|674.11|665.01|674.08|664.98|3
1656862780000|2022-07-03 15:39:40|674.17|665.07|674.23|665.13|674.25|665.15|674.17|665.07|23
1656862790000|2022-07-03 15:39:50|674.25|665.15|674.37|665.27|674.39|665.29|674.08|664.98|13
1656862800000|2022-07-03 15:40:00|674.68|665.58|674.26|665.16|674.72|665.62|674.17|665.07|21
1656862810000|2022-07-03 15:40:10|674.33|665.23|674.71|665.61|674.71|665.61|674.33|665.23|11
1656862820000|2022-07-03 15:40:20|674.74|665.64|674.68|665.58|674.74|665.64|674.67|665.57|16
1656862830000|2022-07-03 15:40:30|674.71|665.61|674.7|665.6|674.73|665.63|674.68|665.58|14
1656862840000|2022-07-03 15:40:40|674.69|665.59|674.73|665.63|674.73|665.63|674.68|665.58|15
1656862850000|2022-07-03 15:40:50|674.72|665.62|674.72|665.62|674.73|665.63|674.68|665.58|15
1656862860000|2022-07-03 15:41:00|674.71|665.61|674.7|665.6|674.74|665.64|674.68|665.58|12
1656862870000|2022-07-03 15:41:10|674.69|665.59|674.72|665.62|674.74|665.64|674.69|665.59|11
1656862880000|2022-07-03 15:41:20|674.71|665.61|674.72|665.62|674.72|665.62|674.71|665.61|2
1656862890000|2022-07-03 15:41:30|674.73|665.63|674.68|665.58|674.73|665.63|674.65|665.55|13
1656862900000|2022-07-03 15:41:40|674.67|665.57|674.7|665.6|674.7|665.6|674.61|665.51|21
1656862910000|2022-07-03 15:41:50|674.69|665.59|674.12|665.02|674.7|665.6|674.12|665.02|18
1656862920000|2022-07-03 15:42:00|674.11|665.01|674.05|664.95|674.12|665.02|674.05|664.95|12
1656862930000|2022-07-03 15:42:10|674.06|664.96|674.06|664.96|674.11|665.01|674.06|664.96|14
1656862940000|2022-07-03 15:42:20|674.09|664.99|674.1|665|674.1|665|674.08|664.98|4
1656862960000|2022-07-03 15:42:40|674.09|664.99|673.97|664.87|674.09|664.99|673.97|664.87|6
1656862970000|2022-07-03 15:42:50|673.96|664.86|673.58|664.48|673.96|664.86|673.58|664.48|17
1656862980000|2022-07-03 15:43:00|673.57|664.47|673.51|664.41|673.58|664.48|673.48|664.38|13
1656862990000|2022-07-03 15:43:10|673.5|664.4|673.49|664.39|673.51|664.41|673.49|664.39|4
1656863000000|2022-07-03 15:43:20|673.57|664.47|673.54|664.44|673.57|664.47|673.5|664.4|9
1656863010000|2022-07-03 15:43:30|673.56|664.46|673.66|664.56|673.71|664.61|673.56|664.46|14
1656863020000|2022-07-03 15:43:40|673.68|664.58|673.66|664.56|673.68|664.58|673.65|664.55|12
1656863030000|2022-07-03 15:43:50|673.67|664.57|673.66|664.56|673.69|664.59|673.65|664.55|14
1656863040000|2022-07-03 15:44:00|673.65|664.55|673.7|664.6|673.71|664.61|673.65|664.55|7
1656863050000|2022-07-03 15:44:10|673.71|664.61|673.77|664.67|673.77|664.67|673.71|664.61|4
1656863070000|2022-07-03 15:44:30|673.81|664.71|673.86|664.76|673.87|664.77|673.81|664.71|6
1656863080000|2022-07-03 15:44:40|673.85|664.75|673.87|664.77|673.87|664.77|673.85|664.75|3
1656863090000|2022-07-03 15:44:50|673.9|664.8|674.11|665.01|674.12|665.02|673.9|664.8|6
1656863100000|2022-07-03 15:45:00|674.15|665.05|673.9|664.8|674.2|665.1|673.9|664.8|13
1656863110000|2022-07-03 15:45:10|673.97|664.87|673.94|664.84|673.98|664.88|673.9|664.8|19
1656863120000|2022-07-03 15:45:20|673.97|664.87|673.94|664.84|673.97|664.87|673.94|664.84|4
1656863130000|2022-07-03 15:45:30|673.95|664.85|673.94|664.84|673.95|664.85|673.93|664.83|4
1656863140000|2022-07-03 15:45:40|673.93|664.83|673.93|664.83|673.93|664.83|673.93|664.83|1
1656863160000|2022-07-03 15:46:00|673.92|664.82|673.93|664.83|673.94|664.84|673.91|664.81|5
1656863170000|2022-07-03 15:46:10|673.94|664.84|673.93|664.83|673.94|664.84|673.93|664.83|2
1656863180000|2022-07-03 15:46:20|673.92|664.82|673.93|664.83|673.93|664.83|673.92|664.82|2
1656863190000|2022-07-03 15:46:30|673.94|664.84|673.91|664.81|673.94|664.84|673.91|664.81|8
1656863200000|2022-07-03 15:46:40|673.87|664.77|673.91|664.81|673.91|664.81|673.87|664.77|2
1656863220000|2022-07-03 15:47:00|673.9|664.8|673.91|664.81|673.91|664.81|673.9|664.8|4
1656863230000|2022-07-03 15:47:10|673.9|664.8|673.3|664.2|673.9|664.8|673.25|664.15|16
1656863240000|2022-07-03 15:47:20|673.29|664.19|673.25|664.15|673.32|664.22|673.24|664.14|12
1656863250000|2022-07-03 15:47:30|673.27|664.17|673.18|664.08|673.29|664.19|673.17|664.07|16
1656863260000|2022-07-03 15:47:40|673.17|664.07|673.12|664.02|673.21|664.11|673.11|664.01|8
1656863270000|2022-07-03 15:47:50|673.1|664|673.14|664.04|673.14|664.04|673.09|663.99|3
1656863280000|2022-07-03 15:48:00|673.09|663.99|673.1|664|673.1|664|673.09|663.99|2
1656863290000|2022-07-03 15:48:10|673.09|663.99|673.13|664.03|673.13|664.03|673.09|663.99|2
1656863300000|2022-07-03 15:48:20|673.11|664.01|673.11|664.01|673.13|664.03|673.1|664|5
1656863310000|2022-07-03 15:48:30|673.1|664|673.1|664|673.11|664.01|673.09|663.99|4
1656863320000|2022-07-03 15:48:40|673.07|663.97|673.09|663.99|673.1|664|673.07|663.97|8
1656863330000|2022-07-03 15:48:50|673.08|663.98|673.07|663.97|673.12|664.02|673.06|663.96|19
1656863340000|2022-07-03 15:49:00|673.09|663.99|673.1|664|673.11|664.01|673.07|663.97|9
1656863350000|2022-07-03 15:49:10|673.08|663.98|673.09|663.99|673.09|663.99|673.08|663.98|4
1656863360000|2022-07-03 15:49:20|673.08|663.98|673.05|663.95|673.09|663.99|673.05|663.95|7
1656863370000|2022-07-03 15:49:30|673.06|663.96|673.04|663.94|673.07|663.97|673.03|663.93|11
1656863380000|2022-07-03 15:49:40|673.05|663.95|673.03|663.93|673.05|663.95|673.02|663.92|11
1656863390000|2022-07-03 15:49:50|673.02|663.92|673.05|663.95|673.05|663.95|673.02|663.92|8
1656863420000|2022-07-03 15:50:20|673.06|663.96|673.05|663.95|673.06|663.96|673.02|663.92|5
1656863430000|2022-07-03 15:50:30|673.04|663.94|673.01|663.91|673.04|663.94|673.01|663.91|6
1656863440000|2022-07-03 15:50:40|672.98|663.88|673|663.9|673.01|663.91|672.98|663.88|9
1656863450000|2022-07-03 15:50:50|672.99|663.89|672.99|663.89|672.99|663.89|672.99|663.89|1
1656863460000|2022-07-03 15:51:00|673|663.9|672.99|663.89|673|663.9|672.99|663.89|4
1656863470000|2022-07-03 15:51:10|673|663.9|673.04|663.94|673.04|663.94|672.99|663.89|8
1656863480000|2022-07-03 15:51:20|673.02|663.92|673.02|663.92|673.02|663.92|673.02|663.92|1
1656863490000|2022-07-03 15:51:30|673.05|663.95|673.55|664.45|673.55|664.45|673.05|663.95|6
1656863500000|2022-07-03 15:51:40|673.58|664.48|673.58|664.48|673.58|664.48|673.58|664.48|1
1656863510000|2022-07-03 15:51:50|673.69|664.59|673.7|664.6|673.7|664.6|673.69|664.59|2
1656863520000|2022-07-03 15:52:00|673.71|664.61|673.85|664.75|673.85|664.75|673.71|664.61|5
1656863530000|2022-07-03 15:52:10|673.82|664.72|673.77|664.67|673.82|664.72|673.75|664.65|7
1656863540000|2022-07-03 15:52:20|673.78|664.68|673.78|664.68|673.78|664.68|673.78|664.68|1
1656863550000|2022-07-03 15:52:30|673.77|664.67|673.77|664.67|673.77|664.67|673.75|664.65|6
1656863560000|2022-07-03 15:52:40|673.76|664.66|673.09|663.99|673.77|664.67|673.06|663.96|18
1656863570000|2022-07-03 15:52:50|673.08|663.98|673.07|663.97|673.09|663.99|673.07|663.97|5
1656863580000|2022-07-03 15:53:00|673.06|663.96|673.09|663.99|673.09|663.99|673.06|663.96|2
1656863590000|2022-07-03 15:53:10|673.07|663.97|672.99|663.89|673.09|663.99|672.96|663.86|8
1656863600000|2022-07-03 15:53:20|672.98|663.88|672.98|663.88|672.98|663.88|672.98|663.88|1
1656863640000|2022-07-03 15:54:00|672.95|663.85|672.9|663.8|672.95|663.85|672.88|663.78|6
1656863650000|2022-07-03 15:54:10|672.88|663.78|672.22|663.12|672.9|663.8|672.16|663.06|22
1656863660000|2022-07-03 15:54:20|672.23|663.13|672.59|663.49|672.6|663.5|672.23|663.13|22
1656863670000|2022-07-03 15:54:30|672.6|663.5|672.81|663.71|672.82|663.72|672.54|663.44|19
1656863680000|2022-07-03 15:54:40|672.8|663.7|672.79|663.69|672.81|663.71|672.79|663.69|11
1656863690000|2022-07-03 15:54:50|672.81|663.71|672.77|663.67|672.81|663.71|672.74|663.64|9
1656863700000|2022-07-03 15:55:00|672.76|663.66|672.65|663.55|672.77|663.67|672.58|663.48|11
1656863710000|2022-07-03 15:55:10|672.64|663.54|672.63|663.53|672.71|663.61|672.61|663.51|15
1656863720000|2022-07-03 15:55:20|672.62|663.52|672.62|663.52|672.62|663.52|672.61|663.51|5
1656863730000|2022-07-03 15:55:30|672.61|663.51|672.54|663.44|672.62|663.52|672.53|663.43|9
1656863740000|2022-07-03 15:55:40|672.53|663.43|672.56|663.46|672.56|663.46|672.49|663.39|14
1656863750000|2022-07-03 15:55:50|672.55|663.45|672.51|663.41|672.55|663.45|672.5|663.4|5
1656863760000|2022-07-03 15:56:00|672.58|663.48|672.58|663.48|672.58|663.48|672.58|663.48|1
1656863770000|2022-07-03 15:56:10|672.6|663.5|672.66|663.56|672.67|663.57|672.6|663.5|8
1656863800000|2022-07-03 15:56:40|672.62|663.52|672.61|663.51|672.64|663.54|672.61|663.51|5
1656863820000|2022-07-03 15:57:00|672.54|663.44|672.59|663.49|672.61|663.51|672.54|663.44|10
1656863830000|2022-07-03 15:57:10|672.61|663.51|673.27|664.17|673.28|664.18|672.59|663.49|17
1656863840000|2022-07-03 15:57:20|673.25|664.15|673.12|664.02|673.25|664.15|673.12|664.02|14
1656863850000|2022-07-03 15:57:30|673.13|664.03|673.07|663.97|673.16|664.06|673.07|663.97|4
1656863860000|2022-07-03 15:57:40|673.08|663.98|673.04|663.94|673.08|663.98|673.04|663.94|4
1656863870000|2022-07-03 15:57:50|673.05|663.95|673.07|663.97|673.07|663.97|673.05|663.95|2
1656863880000|2022-07-03 15:58:00|673.08|663.98|672.86|663.76|673.09|663.99|672.84|663.74|21
1656863890000|2022-07-03 15:58:10|672.88|663.78|673.01|663.91|673.02|663.92|672.86|663.76|15
1656863900000|2022-07-03 15:58:20|673.02|663.92|672.82|663.72|673.02|663.92|672.81|663.71|19
1656863910000|2022-07-03 15:58:30|672.81|663.71|672.82|663.72|672.82|663.72|672.8|663.7|7
1656863920000|2022-07-03 15:58:40|672.81|663.71|672.8|663.7|672.82|663.72|672.79|663.69|6
1656863930000|2022-07-03 15:58:50|672.79|663.69|672.78|663.68|672.8|663.7|672.78|663.68|3
1656863940000|2022-07-03 15:59:00|672.77|663.67|672.72|663.62|672.84|663.74|672.65|663.55|13
1656863950000|2022-07-03 15:59:10|672.6|663.5|672.71|663.61|672.71|663.61|672.6|663.5|7
1656863960000|2022-07-03 15:59:20|672.72|663.62|672.36|663.26|672.72|663.62|672.23|663.13|13
1656863970000|2022-07-03 15:59:30|672.35|663.25|672.8|663.7|672.82|663.72|672.32|663.22|18
1656863980000|2022-07-03 15:59:40|672.77|663.67|672.71|663.61|672.77|663.67|672.67|663.57|14
1656863990000|2022-07-03 15:59:50|672.69|663.59|672.19|663.09|672.69|663.59|672.19|663.09|7
1656864000000|2022-07-03 16:00:00|672.22|663.12|672.12|663.02|672.23|663.13|672.12|663.02|6
1656864010000|2022-07-03 16:00:10|672.1|663|672|662.9|672.12|663.02|672|662.9|6
1656864020000|2022-07-03 16:00:20|672.05|662.95|672.04|662.94|672.05|662.95|672.04|662.94|2
1656864040000|2022-07-03 16:00:40|672.05|662.95|672.04|662.94|672.18|663.08|672.04|662.94|17
1656864050000|2022-07-03 16:00:50|672.07|662.97|672.09|662.99|672.1|663|672.07|662.97|7
1656864060000|2022-07-03 16:01:00|672.11|663.01|672.08|662.98|672.11|663.01|672.06|662.96|11
1656864070000|2022-07-03 16:01:10|672.09|662.99|672.08|662.98|672.1|663|672.08|662.98|3
1656864080000|2022-07-03 16:01:20|672.16|663.06|672.1|663|672.28|663.18|672.1|663|11
1656864090000|2022-07-03 16:01:30|672.09|662.99|672.1|663|672.1|663|672.01|662.91|10
1656864100000|2022-07-03 16:01:40|672.13|663.03|672.16|663.06|672.21|663.11|672.12|663.02|11
1656864110000|2022-07-03 16:01:50|672.17|663.07|672.01|662.91|672.17|663.07|672.01|662.91|11
1656864120000|2022-07-03 16:02:00|672.02|662.92|672.17|663.07|672.19|663.09|672.02|662.92|13
1656864130000|2022-07-03 16:02:10|672.15|663.05|672.15|663.05|672.15|663.05|672.14|663.04|3
1656864140000|2022-07-03 16:02:20|672.2|663.1|672.2|663.1|672.22|663.12|672.2|663.1|5
1656864150000|2022-07-03 16:02:30|672.22|663.12|672.22|663.12|672.23|663.13|672.2|663.1|5
1656864160000|2022-07-03 16:02:40|672.2|663.1|672.22|663.12|672.22|663.12|672.19|663.09|8
1656864170000|2022-07-03 16:02:50|672.29|663.19|672.13|663.03|672.29|663.19|672.12|663.02|13
1656864180000|2022-07-03 16:03:00|672.14|663.04|672.12|663.02|672.14|663.04|672.07|662.97|7
1656864190000|2022-07-03 16:03:10|672.18|663.08|672.33|663.23|672.33|663.23|672.18|663.08|12
1656864200000|2022-07-03 16:03:20|672.32|663.22|672.31|663.21|672.32|663.22|672.31|663.21|2
1656864210000|2022-07-03 16:03:30|672.29|663.19|672.18|663.08|672.29|663.19|672.18|663.08|4
1656864220000|2022-07-03 16:03:40|672|662.9|671.97|662.87|672.01|662.91|671.96|662.86|6
1656864230000|2022-07-03 16:03:50|672|662.9|672.05|662.95|672.15|663.05|671.98|662.88|15
1656864240000|2022-07-03 16:04:00|672.15|663.05|672.06|662.96|672.21|663.11|671.91|662.81|17
1656864250000|2022-07-03 16:04:10|672.04|662.94|671.98|662.88|672.04|662.94|671.98|662.88|6
1656864260000|2022-07-03 16:04:20|671.99|662.89|671.96|662.86|671.99|662.89|671.96|662.86|3
1656864270000|2022-07-03 16:04:30|671.97|662.87|672.07|662.97|672.08|662.98|671.97|662.87|8
1656864280000|2022-07-03 16:04:40|672.13|663.03|672.17|663.07|672.2|663.1|672.13|663.03|7
1656864290000|2022-07-03 16:04:50|672.24|663.14|672.13|663.03|672.24|663.14|672.13|663.03|3
1656864300000|2022-07-03 16:05:00|672.16|663.06|672.2|663.1|672.2|663.1|672.11|663.01|19
1656864310000|2022-07-03 16:05:10|672.23|663.13|672.2|663.1|672.23|663.13|672.2|663.1|5
1656864330000|2022-07-03 16:05:30|672.21|663.11|672.3|663.2|672.32|663.22|672.21|663.11|9
1656864340000|2022-07-03 16:05:40|672.31|663.21|672.33|663.23|672.33|663.23|672.29|663.19|7
1656864360000|2022-07-03 16:06:00|672.24|663.14|672.14|663.04|672.24|663.14|672.06|662.96|8
1656864370000|2022-07-03 16:06:10|672.16|663.06|672.05|662.95|672.16|663.06|672.05|662.95|8
1656864380000|2022-07-03 16:06:20|672.07|662.97|672.1|663|672.1|663|672.07|662.97|2
1656864390000|2022-07-03 16:06:30|672.02|662.92|672.09|662.99|672.11|663.01|672.02|662.92|5
1656864400000|2022-07-03 16:06:40|672.1|663|672.1|663|672.1|663|672.1|663|1
1656864420000|2022-07-03 16:07:00|672.08|662.98|672.14|663.04|672.17|663.07|672.08|662.98|17
1656864430000|2022-07-03 16:07:10|672.13|663.03|671.78|662.68|672.13|663.03|671.78|662.68|21
1656864440000|2022-07-03 16:07:20|671.77|662.67|671.79|662.69|671.82|662.72|671.77|662.67|11
1656864450000|2022-07-03 16:07:30|671.8|662.7|671.8|662.7|671.8|662.7|671.75|662.65|11
1656864460000|2022-07-03 16:07:40|671.85|662.75|671.92|662.82|671.92|662.82|671.85|662.75|5
1656864470000|2022-07-03 16:07:50|671.93|662.83|671.79|662.69|671.93|662.83|671.77|662.67|13
1656864480000|2022-07-03 16:08:00|671.78|662.68|671.83|662.73|671.83|662.73|671.78|662.68|5
1656864490000|2022-07-03 16:08:10|671.82|662.72|671.82|662.72|671.88|662.78|671.79|662.69|10
1656864500000|2022-07-03 16:08:20|671.83|662.73|671.76|662.66|671.83|662.73|671.76|662.66|6
1656864510000|2022-07-03 16:08:30|671.77|662.67|671.82|662.72|671.83|662.73|671.77|662.67|3
1656864520000|2022-07-03 16:08:40|671.81|662.71|671.78|662.68|671.81|662.71|671.75|662.65|15
1656864530000|2022-07-03 16:08:50|671.76|662.66|671.81|662.71|671.81|662.71|671.73|662.63|8
1656864540000|2022-07-03 16:09:00|671.84|662.74|671.84|662.74|671.84|662.74|671.84|662.74|1
1656864550000|2022-07-03 16:09:10|671.83|662.73|671.8|662.7|671.83|662.73|671.79|662.69|4
1656864560000|2022-07-03 16:09:20|671.78|662.68|671.73|662.63|671.78|662.68|671.73|662.63|3
1656864570000|2022-07-03 16:09:30|671.69|662.59|671.67|662.57|671.7|662.6|671.67|662.57|5
1656864580000|2022-07-03 16:09:40|671.68|662.58|671.73|662.63|671.78|662.68|671.68|662.58|9
1656864590000|2022-07-03 16:09:50|671.76|662.66|671.72|662.62|671.76|662.66|671.72|662.62|4
1656864600000|2022-07-03 16:10:00|671.73|662.63|671.44|662.34|671.73|662.63|671.17|662.07|15
1656864610000|2022-07-03 16:10:10|671.46|662.36|671.36|662.26|671.46|662.36|671.36|662.26|19
1656864620000|2022-07-03 16:10:20|671.37|662.27|671.45|662.35|671.45|662.35|671.37|662.27|6
1656864630000|2022-07-03 16:10:30|671.41|662.31|671.36|662.26|671.45|662.35|671.35|662.25|6
1656864640000|2022-07-03 16:10:40|671.35|662.25|671.01|661.91|671.35|662.25|671|661.9|10
1656864650000|2022-07-03 16:10:50|671.05|661.95|670.97|661.87|671.05|661.95|670.93|661.83|9
1656864660000|2022-07-03 16:11:00|671.03|661.93|671.04|661.94|671.06|661.96|670.97|661.87|8
1656864670000|2022-07-03 16:11:10|671.06|661.96|671.16|662.06|671.16|662.06|671.06|661.96|3
1656864680000|2022-07-03 16:11:20|671.2|662.1|671.21|662.11|671.22|662.12|671.17|662.07|8
1656864690000|2022-07-03 16:11:30|671.17|662.07|671.22|662.12|671.23|662.13|671.13|662.03|10
1656864700000|2022-07-03 16:11:40|671.25|662.15|672|662.9|672|662.9|671.25|662.15|12
1656864710000|2022-07-03 16:11:50|672.28|663.18|672.8|663.7|672.83|663.73|672.26|663.16|15
1656864720000|2022-07-03 16:12:00|672.79|663.69|672.89|663.79|672.9|663.8|672.79|663.69|11
1656864730000|2022-07-03 16:12:10|672.9|663.8|672.93|663.83|672.94|663.84|672.89|663.79|5
1656864740000|2022-07-03 16:12:20|672.94|663.84|673|663.9|673|663.9|672.93|663.83|4
1656864750000|2022-07-03 16:12:30|673.01|663.91|672.98|663.88|673.01|663.91|672.91|663.81|14
1656864760000|2022-07-03 16:12:40|672.99|663.89|673|663.9|673|663.9|672.97|663.87|10
1656864770000|2022-07-03 16:12:50|673.01|663.91|673.06|663.96|673.06|663.96|672.99|663.89|9
1656864780000|2022-07-03 16:13:00|673.05|663.95|672.98|663.88|673.05|663.95|672.95|663.85|8
1656864790000|2022-07-03 16:13:10|673|663.9|673|663.9|673|663.9|673|663.9|1
1656864800000|2022-07-03 16:13:20|672.99|663.89|673.01|663.91|673.01|663.91|672.97|663.87|8
1656864810000|2022-07-03 16:13:30|673|663.9|673.04|663.94|673.04|663.94|673|663.9|2
1656864820000|2022-07-03 16:13:40|673.02|663.92|673.03|663.93|673.03|663.93|673.02|663.92|2
1656864830000|2022-07-03 16:13:50|673.02|663.92|673.02|663.92|673.02|663.92|673.02|663.92|1
1656864840000|2022-07-03 16:14:00|673.01|663.91|673|663.9|673.01|663.91|672.92|663.82|13
1656864850000|2022-07-03 16:14:10|673.01|663.91|673|663.9|673.01|663.91|672.99|663.89|7
1656864870000|2022-07-03 16:14:30|672.99|663.89|672.99|663.89|672.99|663.89|672.98|663.88|3
1656864880000|2022-07-03 16:14:40|672.98|663.88|672.99|663.89|673.01|663.91|672.97|663.87|9
1656864890000|2022-07-03 16:14:50|672.97|663.87|672.99|663.89|672.99|663.89|672.97|663.87|6
1656864900000|2022-07-03 16:15:00|673.01|663.91|672.98|663.88|673.01|663.91|672.98|663.88|6
1656864910000|2022-07-03 16:15:10|672.99|663.89|672.98|663.88|672.99|663.89|672.98|663.88|4
1656864920000|2022-07-03 16:15:20|672.99|663.89|672.98|663.88|672.99|663.89|672.97|663.87|8
1656864930000|2022-07-03 16:15:30|672.99|663.89|672.98|663.88|672.99|663.89|672.98|663.88|2
1656864940000|2022-07-03 16:15:40|672.99|663.89|672.98|663.88|672.99|663.89|672.98|663.88|8
1656864950000|2022-07-03 16:15:50|672.99|663.89|672.99|663.89|672.99|663.89|672.98|663.88|3
1656864960000|2022-07-03 16:16:00|672.98|663.88|672.96|663.86|672.98|663.88|672.91|663.81|9
1656864970000|2022-07-03 16:16:10|672.97|663.87|672.99|663.89|672.99|663.89|672.96|663.86|4
1656864980000|2022-07-03 16:16:20|672.97|663.87|672.99|663.89|672.99|663.89|672.97|663.87|4
1656864990000|2022-07-03 16:16:30|672.98|663.88|672.98|663.88|672.99|663.89|672.96|663.86|7
1656865000000|2022-07-03 16:16:40|672.96|663.86|673|663.9|673|663.9|672.94|663.84|4
1656865010000|2022-07-03 16:16:50|673.03|663.93|673.1|664|673.11|664.01|673.03|663.93|5
1656865020000|2022-07-03 16:17:00|673.17|664.07|673.18|664.08|673.18|664.08|673.16|664.06|4
1656865030000|2022-07-03 16:17:10|673.15|664.05|673.16|664.06|673.17|664.07|673.11|664.01|11
1656865040000|2022-07-03 16:17:20|673.19|664.09|673.77|664.67|673.84|664.74|673.18|664.08|17
1656865050000|2022-07-03 16:17:30|673.79|664.69|673.9|664.8|673.91|664.81|673.78|664.68|6
1656865060000|2022-07-03 16:17:40|673.92|664.82|673.93|664.83|673.93|664.83|673.92|664.82|4
1656865070000|2022-07-03 16:17:50|673.92|664.82|673.93|664.83|673.93|664.83|673.92|664.82|4
1656865100000|2022-07-03 16:18:20|673.97|664.87|674.19|665.09|674.19|665.09|673.97|664.87|16
1656865110000|2022-07-03 16:18:30|674.22|665.12|674.19|665.09|674.22|665.12|674.17|665.07|4
1656865120000|2022-07-03 16:18:40|674.16|665.06|674.15|665.05|674.19|665.09|674.13|665.03|11
1656865130000|2022-07-03 16:18:50|674.18|665.08|674.77|665.67|674.77|665.67|674.18|665.08|13
1656865140000|2022-07-03 16:19:00|674.75|665.65|674.87|665.77|674.94|665.84|674.74|665.64|18
1656865150000|2022-07-03 16:19:10|674.88|665.78|674.99|665.89|674.99|665.89|674.88|665.78|5
1656865160000|2022-07-03 16:19:20|674.97|665.87|674.98|665.88|675.02|665.92|674.95|665.85|8
1656865170000|2022-07-03 16:19:30|675|665.9|674.98|665.88|675.01|665.91|674.97|665.87|14
1656865180000|2022-07-03 16:19:40|675.01|665.91|674.18|665.08|675.06|665.96|674.17|665.07|13
1656865190000|2022-07-03 16:19:50|674.19|665.09|674.2|665.1|674.2|665.1|674.06|664.96|13
1656865200000|2022-07-03 16:20:00|674.19|665.09|675.05|665.95|675.16|666.06|674.12|665.02|28
1656865210000|2022-07-03 16:20:10|675.04|665.94|675.06|665.96|675.06|665.96|674.99|665.89|14
1656865220000|2022-07-03 16:20:20|675.08|665.98|675.21|666.11|675.23|666.13|675.08|665.98|11
1656865230000|2022-07-03 16:20:30|675.22|666.12|675.22|666.12|675.24|666.14|675.19|666.09|13
1656865240000|2022-07-03 16:20:40|675.18|666.08|675.16|666.06|675.24|666.14|675.14|666.04|15
1656865250000|2022-07-03 16:20:50|675.19|666.09|675.16|666.06|675.19|666.09|675.16|666.06|2
1656865260000|2022-07-03 16:21:00|675.22|666.12|675.13|666.03|675.22|666.12|675.13|666.03|3
1656865270000|2022-07-03 16:21:10|675.11|666.01|675.08|665.98|675.12|666.02|675.04|665.94|8
1656865280000|2022-07-03 16:21:20|675.04|665.94|675.01|665.91|675.05|665.95|675|665.9|7
1656865290000|2022-07-03 16:21:30|675.02|665.92|674.92|665.82|675.02|665.92|674.92|665.82|6
1656865300000|2022-07-03 16:21:40|674.91|665.81|674.9|665.8|674.91|665.81|674.81|665.71|9
1656865310000|2022-07-03 16:21:50|674.92|665.82|674.96|665.86|674.96|665.86|674.92|665.82|3
1656865320000|2022-07-03 16:22:00|674.91|665.81|675.05|665.95|675.05|665.95|674.89|665.79|5
1656865330000|2022-07-03 16:22:10|675.01|665.91|675.03|665.93|675.06|665.96|674.98|665.88|7
1656865340000|2022-07-03 16:22:20|675.05|665.95|675.02|665.92|675.08|665.98|675.02|665.92|7
1656865350000|2022-07-03 16:22:30|675.03|665.93|675.02|665.92|675.03|665.93|675.02|665.92|2
1656865360000|2022-07-03 16:22:40|675.03|665.93|675.03|665.93|675.06|665.96|675.02|665.92|6
1656865370000|2022-07-03 16:22:50|675.02|665.92|674.92|665.82|675.02|665.92|674.87|665.77|6
1656865380000|2022-07-03 16:23:00|674.89|665.79|674.94|665.84|674.96|665.86|674.89|665.79|5
1656865390000|2022-07-03 16:23:10|674.87|665.77|674.94|665.84|674.94|665.84|674.87|665.77|2
1656865400000|2022-07-03 16:23:20|674.92|665.82|674.87|665.77|674.92|665.82|674.87|665.77|4
1656865410000|2022-07-03 16:23:30|674.86|665.76|674.77|665.67|674.86|665.76|674.77|665.67|5
1656865420000|2022-07-03 16:23:40|674.76|665.66|674.64|665.54|674.76|665.66|674.64|665.54|7
1656865430000|2022-07-03 16:23:50|674.6|665.5|674.25|665.15|674.61|665.51|674.16|665.06|18
1656865440000|2022-07-03 16:24:00|674.26|665.16|674.25|665.15|674.26|665.16|674.25|665.15|2
1656865460000|2022-07-03 16:24:20|674.27|665.17|674.3|665.2|674.31|665.21|674.27|665.17|7
1656865480000|2022-07-03 16:24:40|674.29|665.19|674.3|665.2|674.3|665.2|674.29|665.19|4
1656865490000|2022-07-03 16:24:50|674.31|665.21|674.21|665.11|674.31|665.21|674.21|665.11|9
1656865500000|2022-07-03 16:25:00|674.19|665.09|674.72|665.62|674.73|665.63|674.19|665.09|13
1656865510000|2022-07-03 16:25:10|674.71|665.61|674.68|665.58|674.71|665.61|674.66|665.56|8
1656865520000|2022-07-03 16:25:20|674.69|665.59|674.8|665.7|674.83|665.73|674.68|665.58|8
1656865540000|2022-07-03 16:25:40|674.84|665.74|674.83|665.73|674.84|665.74|674.83|665.73|4
1656865550000|2022-07-03 16:25:50|674.84|665.74|674.83|665.73|674.85|665.75|674.83|665.73|5
1656865560000|2022-07-03 16:26:00|674.86|665.76|674.94|665.84|674.94|665.84|674.86|665.76|3
1656865570000|2022-07-03 16:26:10|674.92|665.82|674.84|665.74|674.92|665.82|674.81|665.71|13
1656865580000|2022-07-03 16:26:20|674.89|665.79|674.9|665.8|674.91|665.81|674.88|665.78|8
1656865590000|2022-07-03 16:26:30|674.88|665.78|674.88|665.78|674.9|665.8|674.88|665.78|3
1656865600000|2022-07-03 16:26:40|674.86|665.76|674.88|665.78|674.89|665.79|674.86|665.76|6
1656865610000|2022-07-03 16:26:50|674.89|665.79|674.93|665.83|674.93|665.83|674.89|665.79|4
1656865620000|2022-07-03 16:27:00|674.94|665.84|674.92|665.82|674.94|665.84|674.92|665.82|5
1656865630000|2022-07-03 16:27:10|674.93|665.83|674.92|665.82|674.93|665.83|674.92|665.82|2
1656865640000|2022-07-03 16:27:20|674.93|665.83|675.03|665.93|675.03|665.93|674.92|665.82|7
1656865650000|2022-07-03 16:27:30|675.01|665.91|675.21|666.11|675.21|666.11|675.01|665.91|10
1656865660000|2022-07-03 16:27:40|675.3|666.2|675.26|666.16|675.31|666.21|675.24|666.14|13
1656865670000|2022-07-03 16:27:50|675.3|666.2|675.26|666.16|675.36|666.26|675.17|666.07|19
1656865680000|2022-07-03 16:28:00|675.25|666.15|675.18|666.08|675.25|666.15|675.18|666.08|4
1656865690000|2022-07-03 16:28:10|675.19|666.09|675.17|666.07|675.19|666.09|675.07|665.97|11
1656865700000|2022-07-03 16:28:20|675.15|666.05|675.19|666.09|675.19|666.09|675.15|666.05|3
1656865710000|2022-07-03 16:28:30|675.14|666.04|675.13|666.03|675.14|666.04|675.13|666.03|2
1656865720000|2022-07-03 16:28:40|675.09|665.99|674.98|665.88|675.09|665.99|674.98|665.88|6
1656865730000|2022-07-03 16:28:50|675.01|665.91|675.01|665.91|675.01|665.91|675.01|665.91|1
1656865740000|2022-07-03 16:29:00|675.08|665.98|675.12|666.02|675.13|666.03|675.08|665.98|5
1656865750000|2022-07-03 16:29:10|675.16|666.06|675.16|666.06|675.16|666.06|675.16|666.06|1
1656865760000|2022-07-03 16:29:20|675.12|666.02|675.13|666.03|675.17|666.07|675.12|666.02|4
1656865770000|2022-07-03 16:29:30|675.17|666.07|675.17|666.07|675.17|666.07|675.17|666.07|1
1656865780000|2022-07-03 16:29:40|675.13|666.03|675.13|666.03|675.17|666.07|675.13|666.03|3
1656865790000|2022-07-03 16:29:50|674.98|665.88|675.13|666.03|675.21|666.11|674.98|665.88|6
1656865800000|2022-07-03 16:30:00|675.15|666.05|675.09|665.99|675.15|666.05|674.92|665.82|13
1656865810000|2022-07-03 16:30:10|675.06|665.96|675.17|666.07|675.17|666.07|675.06|665.96|10
1656865820000|2022-07-03 16:30:20|675.16|666.06|675.2|666.1|675.24|666.14|675.11|666.01|12
1656865830000|2022-07-03 16:30:30|675.19|666.09|675.29|666.19|675.29|666.19|675.19|666.09|5
1656865840000|2022-07-03 16:30:40|675.3|666.2|675.3|666.2|675.3|666.2|675.3|666.2|1
1656865850000|2022-07-03 16:30:50|675.29|666.19|675.85|666.75|675.85|666.75|675.26|666.16|15
1656865860000|2022-07-03 16:31:00|675.84|666.74|675.86|666.76|675.9|666.8|675.84|666.74|10
1656865870000|2022-07-03 16:31:10|675.85|666.75|675.81|666.71|675.85|666.75|675.81|666.71|2
1656865880000|2022-07-03 16:31:20|675.78|666.68|675.75|666.65|675.79|666.69|675.72|666.62|13
1656865890000|2022-07-03 16:31:30|675.74|666.64|675.75|666.65|675.75|666.65|675.74|666.64|2
1656865900000|2022-07-03 16:31:40|675.74|666.64|675.69|666.59|675.74|666.64|675.69|666.59|4
1656865910000|2022-07-03 16:31:50|675.7|666.6|675.69|666.59|675.7|666.6|675.69|666.59|2
1656865920000|2022-07-03 16:32:00|675.7|666.6|675.74|666.64|675.74|666.64|675.69|666.59|3
1656865930000|2022-07-03 16:32:10|675.75|666.65|675.75|666.65|675.75|666.65|675.75|666.65|1
1656865940000|2022-07-03 16:32:20|675.74|666.64|675.74|666.64|675.74|666.64|675.73|666.63|3
1656865950000|2022-07-03 16:32:30|675.75|666.65|675.75|666.65|675.75|666.65|675.74|666.64|3
1656865960000|2022-07-03 16:32:40|675.76|666.66|675.75|666.65|675.78|666.68|675.75|666.65|7
1656865970000|2022-07-03 16:32:50|675.76|666.66|675.75|666.65|675.76|666.66|675.75|666.65|4
1656865980000|2022-07-03 16:33:00|675.76|666.66|675.73|666.63|675.76|666.66|675.73|666.63|4
1656865990000|2022-07-03 16:33:10|675.72|666.62|675.73|666.63|675.73|666.63|675.72|666.62|2
1656866000000|2022-07-03 16:33:20|675.72|666.62|675.72|666.62|675.73|666.63|675.72|666.62|5
1656866020000|2022-07-03 16:33:40|675.73|666.63|675.73|666.63|675.73|666.63|675.72|666.62|5
1656866030000|2022-07-03 16:33:50|675.72|666.62|675.83|666.73|675.85|666.75|675.72|666.62|10
1656866040000|2022-07-03 16:34:00|675.79|666.69|675.89|666.79|675.89|666.79|675.79|666.69|13
1656866050000|2022-07-03 16:34:10|675.9|666.8|675.77|666.67|675.9|666.8|675.76|666.66|8
1656866060000|2022-07-03 16:34:20|675.75|666.65|675.76|666.66|675.76|666.66|675.75|666.65|2
1656866070000|2022-07-03 16:34:30|675.75|666.65|675.74|666.64|675.76|666.66|675.74|666.64|3
1656866080000|2022-07-03 16:34:40|675.73|666.63|675.14|666.04|675.73|666.63|675.03|665.93|9
1656866090000|2022-07-03 16:34:50|675.11|666.01|675.04|665.94|675.17|666.07|675.03|665.93|6
1656866100000|2022-07-03 16:35:00|675.1|666|675.1|666|675.1|666|675.09|665.99|3
1656866110000|2022-07-03 16:35:10|675.09|665.99|674.95|665.85|675.09|665.99|674.95|665.85|7
1656866120000|2022-07-03 16:35:20|674.94|665.84|674.95|665.85|674.95|665.85|674.94|665.84|2
1656866130000|2022-07-03 16:35:30|674.93|665.83|674.95|665.85|674.95|665.85|674.92|665.82|4
1656866140000|2022-07-03 16:35:40|674.92|665.82|674.91|665.81|674.93|665.83|674.91|665.81|4
1656866150000|2022-07-03 16:35:50|674.92|665.82|674.92|665.82|674.92|665.82|674.91|665.81|5
1656866160000|2022-07-03 16:36:00|674.93|665.83|675.01|665.91|675.01|665.91|674.93|665.83|6
1656866170000|2022-07-03 16:36:10|675.02|665.92|675.02|665.92|675.02|665.92|675.02|665.92|1
1656866180000|2022-07-03 16:36:20|675.04|665.94|675.03|665.93|675.07|665.97|674.94|665.84|6
1656866190000|2022-07-03 16:36:30|675.02|665.92|675.02|665.92|675.02|665.92|675.02|665.92|1
1656866200000|2022-07-03 16:36:40|675.06|665.96|674.94|665.84|675.06|665.96|674.94|665.84|6
1656866210000|2022-07-03 16:36:50|674.93|665.83|674.94|665.84|674.94|665.84|674.93|665.83|4
1656866220000|2022-07-03 16:37:00|674.97|665.87|674.99|665.89|675.02|665.92|674.97|665.87|6
1656866230000|2022-07-03 16:37:10|675.02|665.92|675.02|665.92|675.02|665.92|675.02|665.92|1
1656866240000|2022-07-03 16:37:20|675.04|665.94|674.99|665.89|675.04|665.94|674.93|665.83|12
1656866250000|2022-07-03 16:37:30|674.98|665.88|674.96|665.86|674.98|665.88|674.94|665.84|5
1656866260000|2022-07-03 16:37:40|674.95|665.85|674.94|665.84|674.95|665.85|674.93|665.83|4
1656866270000|2022-07-03 16:37:50|674.95|665.85|675|665.9|675|665.9|674.95|665.85|12
1656866280000|2022-07-03 16:38:00|675.01|665.91|674.98|665.88|675.01|665.91|674.97|665.87|9
1656866290000|2022-07-03 16:38:10|674.97|665.87|674.92|665.82|674.97|665.87|674.92|665.82|5
1656866300000|2022-07-03 16:38:20|674.94|665.84|674.95|665.85|674.96|665.86|674.94|665.84|3
1656866310000|2022-07-03 16:38:30|674.96|665.86|675.1|666|675.1|666|674.96|665.86|9
1656866320000|2022-07-03 16:38:40|675.12|666.02|675.41|666.31|675.7|666.6|675.12|666.02|27
1656866330000|2022-07-03 16:38:50|675.43|666.33|675.38|666.28|675.43|666.33|675.36|666.26|4
1656866340000|2022-07-03 16:39:00|675.39|666.29|675.28|666.18|675.39|666.29|675.28|666.18|7
1656866350000|2022-07-03 16:39:10|675.29|666.19|675.37|666.27|675.39|666.29|675.29|666.19|6
1656866360000|2022-07-03 16:39:20|675.38|666.28|677.64|668.54|677.64|668.54|675.37|666.27|31
1656866370000|2022-07-03 16:39:30|677.65|668.55|677.95|668.85|678|668.9|677.35|668.25|24
1656866380000|2022-07-03 16:39:40|677.92|668.82|677.82|668.72|677.92|668.82|677.33|668.23|25
1656866390000|2022-07-03 16:39:50|677.78|668.68|677.86|668.76|677.88|668.78|677.72|668.62|17
1656866400000|2022-07-03 16:40:00|677.88|668.78|678.21|669.11|678.22|669.12|677.86|668.76|24
1656866410000|2022-07-03 16:40:10|678.22|669.12|678.14|669.04|678.22|669.12|677.98|668.88|23
1656866420000|2022-07-03 16:40:20|678.26|669.16|678.24|669.14|678.31|669.21|678.05|668.95|19
1656866430000|2022-07-03 16:40:30|678.29|669.19|678.36|669.26|678.37|669.27|678.28|669.18|16
1656866440000|2022-07-03 16:40:40|678.37|669.27|678.15|669.05|678.37|669.27|678.14|669.04|14
1656866450000|2022-07-03 16:40:50|678.13|669.03|677.22|668.12|678.13|669.03|677.18|668.08|20
1656866460000|2022-07-03 16:41:00|677.25|668.15|677.38|668.28|677.39|668.29|677.21|668.11|18
1656866470000|2022-07-03 16:41:10|677.37|668.27|677.29|668.19|677.38|668.28|677.21|668.11|14
1656866480000|2022-07-03 16:41:20|677.28|668.18|677.18|668.08|677.28|668.18|677.13|668.03|23
1656866490000|2022-07-03 16:41:30|677.17|668.07|677.07|667.97|677.17|668.07|677.05|667.95|9
1656866500000|2022-07-03 16:41:40|677.06|667.96|677.11|668.01|677.11|668.01|677.05|667.95|6
1656866510000|2022-07-03 16:41:50|677.14|668.04|677.12|668.02|677.19|668.09|677.09|667.99|9
1656866520000|2022-07-03 16:42:00|677.11|668.01|677.22|668.12|677.22|668.12|677.1|668|5
1656866530000|2022-07-03 16:42:10|677.1|668|677.02|667.92|677.1|668|677|667.9|9
1656866540000|2022-07-03 16:42:20|677.03|667.93|676.9|667.8|677.09|667.99|676.88|667.78|14
1656866550000|2022-07-03 16:42:30|676.91|667.81|676.9|667.8|676.93|667.83|676.86|667.76|14
1656866560000|2022-07-03 16:42:40|676.91|667.81|676.9|667.8|676.96|667.86|676.89|667.79|9
1656866570000|2022-07-03 16:42:50|676.89|667.79|676.89|667.79|676.9|667.8|676.88|667.78|5
1656866580000|2022-07-03 16:43:00|676.88|667.78|676.98|667.88|676.98|667.88|676.88|667.78|12
1656866590000|2022-07-03 16:43:10|676.97|667.87|676.96|667.86|676.98|667.88|676.92|667.82|8
1656866600000|2022-07-03 16:43:20|676.97|667.87|676.95|667.85|676.98|667.88|676.95|667.85|7
1656866610000|2022-07-03 16:43:30|676.94|667.84|676.35|667.25|676.94|667.84|676.31|667.21|15
1656866620000|2022-07-03 16:43:40|676.28|667.18|676.16|667.06|676.35|667.25|676.16|667.06|16
1656866630000|2022-07-03 16:43:50|676.17|667.07|676.15|667.05|676.21|667.11|676.15|667.05|5
1656866640000|2022-07-03 16:44:00|676.18|667.08|676.36|667.26|676.39|667.29|676.18|667.08|13
1656866650000|2022-07-03 16:44:10|676.34|667.24|676.75|667.65|676.75|667.65|676.34|667.24|7
1656866660000|2022-07-03 16:44:20|676.74|667.64|676.7|667.6|676.74|667.64|676.69|667.59|4
1656866670000|2022-07-03 16:44:30|676.81|667.71|676.88|667.78|676.89|667.79|676.81|667.71|5
1656866680000|2022-07-03 16:44:40|676.87|667.77|676.87|667.77|676.87|667.77|676.87|667.77|1
1656866690000|2022-07-03 16:44:50|676.9|667.8|677|667.9|677.09|667.99|676.89|667.79|21
1656866700000|2022-07-03 16:45:00|677.01|667.91|677.04|667.94|677.13|668.03|677.01|667.91|11
1656866710000|2022-07-03 16:45:10|677.02|667.92|676.93|667.83|677.02|667.92|676.91|667.81|15
1656866720000|2022-07-03 16:45:20|676.92|667.82|676.98|667.88|677.04|667.94|676.91|667.81|13
1656866730000|2022-07-03 16:45:30|676.97|667.87|677.01|667.91|677.04|667.94|676.95|667.85|15
1656866740000|2022-07-03 16:45:40|677.03|667.93|677.41|668.31|677.41|668.31|677.03|667.93|13
1656866750000|2022-07-03 16:45:50|677.45|668.35|677.83|668.73|677.83|668.73|677.45|668.35|19
1656866760000|2022-07-03 16:46:00|677.84|668.74|677.84|668.74|677.84|668.74|677.83|668.73|5
1656866770000|2022-07-03 16:46:10|677.85|668.75|677.87|668.77|677.87|668.77|677.84|668.74|9
1656866780000|2022-07-03 16:46:20|677.88|668.78|677.97|668.87|677.97|668.87|677.87|668.77|7
1656866790000|2022-07-03 16:46:30|677.98|668.88|677.98|668.88|677.99|668.89|677.96|668.86|7
1656866800000|2022-07-03 16:46:40|678|668.9|678.15|669.05|678.16|669.06|678|668.9|7
1656866810000|2022-07-03 16:46:50|678.16|669.06|678.29|669.19|678.29|669.19|678.09|668.99|12
1656866820000|2022-07-03 16:47:00|678.28|669.18|678.36|669.26|678.68|669.58|678.28|669.18|18
1656866830000|2022-07-03 16:47:10|678.31|669.21|677.87|668.77|678.31|669.21|677.87|668.77|23
1656866840000|2022-07-03 16:47:20|677.92|668.82|677.94|668.84|677.95|668.85|677.92|668.82|10
1656866850000|2022-07-03 16:47:30|677.95|668.85|677.96|668.86|677.96|668.86|677.94|668.84|12
1656866860000|2022-07-03 16:47:40|677.94|668.84|677.9|668.8|677.97|668.87|677.89|668.79|10
1656866870000|2022-07-03 16:47:50|677.91|668.81|677.89|668.79|677.91|668.81|677.89|668.79|11
1656866880000|2022-07-03 16:48:00|677.9|668.8|677.92|668.82|677.93|668.83|677.9|668.8|5
1656866890000|2022-07-03 16:48:10|677.93|668.83|677.91|668.81|677.97|668.87|677.9|668.8|10
1656866900000|2022-07-03 16:48:20|677.93|668.83|678.21|669.11|678.24|669.14|677.93|668.83|12
1656866910000|2022-07-03 16:48:30|678.18|669.08|678.15|669.05|678.18|669.08|678.13|669.03|5
1656866920000|2022-07-03 16:48:40|678.13|669.03|677.98|668.88|678.13|669.03|677.98|668.88|6
1656866930000|2022-07-03 16:48:50|677.95|668.85|677.95|668.85|677.98|668.88|677.95|668.85|3
1656866940000|2022-07-03 16:49:00|677.97|668.87|677.97|668.87|677.97|668.87|677.97|668.87|1
1656866960000|2022-07-03 16:49:20|678.01|668.91|677.99|668.89|678.01|668.91|677.99|668.89|6
1656866970000|2022-07-03 16:49:30|678.01|668.91|678.04|668.94|678.06|668.96|678.01|668.91|6
1656866980000|2022-07-03 16:49:40|678.03|668.93|678.03|668.93|678.04|668.94|678|668.9|6
1656866990000|2022-07-03 16:49:50|678|668.9|677.92|668.82|678|668.9|677.88|668.78|18
1656867000000|2022-07-03 16:50:00|677.91|668.81|677.84|668.74|677.94|668.84|677.83|668.73|7
1656867010000|2022-07-03 16:50:10|677.85|668.75|677.91|668.81|677.91|668.81|677.83|668.73|11
1656867020000|2022-07-03 16:50:20|677.84|668.74|677.91|668.81|677.91|668.81|677.84|668.74|2
1656867030000|2022-07-03 16:50:30|677.96|668.86|678.07|668.97|678.11|669.01|677.96|668.86|18
1656867040000|2022-07-03 16:50:40|678.03|668.93|678.03|668.93|678.05|668.95|678|668.9|5
1656867050000|2022-07-03 16:50:50|678.01|668.91|678.01|668.91|678.04|668.94|678.01|668.91|3
1656867060000|2022-07-03 16:51:00|678.04|668.94|678.15|669.05|678.18|669.08|678.01|668.91|10
1656867070000|2022-07-03 16:51:10|678.17|669.07|678.14|669.04|678.2|669.1|678.14|669.04|12
1656867080000|2022-07-03 16:51:20|678.1|669|678.13|669.03|678.13|669.03|678.1|669|5
1656867090000|2022-07-03 16:51:30|678.11|669.01|678.14|669.04|678.14|669.04|678.11|669.01|2
1656867100000|2022-07-03 16:51:40|678.11|669.01|678.13|669.03|678.16|669.06|678.11|669.01|4
1656867110000|2022-07-03 16:51:50|678.11|669.01|678.08|668.98|678.13|669.03|678.07|668.97|5
1656867120000|2022-07-03 16:52:00|678.06|668.96|678.06|668.96|678.06|668.96|678.06|668.96|1
1656867130000|2022-07-03 16:52:10|678.08|668.98|678.16|669.06|678.17|669.07|678.08|668.98|18
1656867140000|2022-07-03 16:52:20|678.17|669.07|678.67|669.57|678.67|669.57|678.13|669.03|22
1656867150000|2022-07-03 16:52:30|678.68|669.58|678.68|669.58|678.68|669.58|678.68|669.58|1
1656867160000|2022-07-03 16:52:40|678.69|669.59|678.77|669.67|678.87|669.77|678.69|669.59|16
1656867170000|2022-07-03 16:52:50|678.79|669.69|678.72|669.62|678.81|669.71|678.72|669.62|7
1656867180000|2022-07-03 16:53:00|678.73|669.63|678.73|669.63|678.73|669.63|678.73|669.63|1
1656867190000|2022-07-03 16:53:10|678.74|669.64|678.73|669.63|678.74|669.64|678.73|669.63|4
1656867200000|2022-07-03 16:53:20|678.7|669.6|678.11|669.01|678.7|669.6|678.11|669.01|15
1656867210000|2022-07-03 16:53:30|678.13|669.03|677.96|668.86|678.17|669.07|677.95|668.85|9
1656867220000|2022-07-03 16:53:40|677.98|668.88|678|668.9|678|668.9|677.98|668.88|2
1656867230000|2022-07-03 16:53:50|677.98|668.88|677.98|668.88|677.98|668.88|677.96|668.86|7
1656867240000|2022-07-03 16:54:00|678.01|668.91|677.97|668.87|678.05|668.95|677.96|668.86|16
1656867250000|2022-07-03 16:54:10|677.99|668.89|677.96|668.86|677.99|668.89|677.95|668.85|10
1656867260000|2022-07-03 16:54:20|677.97|668.87|677.97|668.87|677.97|668.87|677.95|668.85|5
1656867270000|2022-07-03 16:54:30|677.99|668.89|678|668.9|678|668.9|677.96|668.86|6
1656867280000|2022-07-03 16:54:40|677.97|668.87|677.97|668.87|677.97|668.87|677.97|668.87|1
1656867290000|2022-07-03 16:54:50|677.99|668.89|677.98|668.88|678|668.9|677.97|668.87|8
1656867300000|2022-07-03 16:55:00|678|668.9|678|668.9|678.03|668.93|677.96|668.86|10
1656867310000|2022-07-03 16:55:10|678.01|668.91|677.96|668.86|678.04|668.94|677.96|668.86|6
1656867320000|2022-07-03 16:55:20|677.95|668.85|677.94|668.84|677.96|668.86|677.94|668.84|6
1656867330000|2022-07-03 16:55:30|677.92|668.82|677.88|668.78|677.92|668.82|677.86|668.76|9
1656867350000|2022-07-03 16:55:50|677.87|668.77|677.86|668.76|677.88|668.78|677.83|668.73|12
1656867360000|2022-07-03 16:56:00|677.85|668.75|677.74|668.64|677.85|668.75|677.73|668.63|8
1656867370000|2022-07-03 16:56:10|677.76|668.66|677.75|668.65|677.76|668.66|677.75|668.65|2
1656867390000|2022-07-03 16:56:30|677.76|668.66|677.74|668.64|677.76|668.66|677.72|668.62|9
1656867400000|2022-07-03 16:56:40|677.78|668.68|677.84|668.74|677.84|668.74|677.78|668.68|3
1656867410000|2022-07-03 16:56:50|677.87|668.77|677.87|668.77|677.87|668.77|677.87|668.77|1
1656867430000|2022-07-03 16:57:10|677.86|668.76|677.86|668.76|677.86|668.76|677.86|668.76|1
1656867440000|2022-07-03 16:57:20|677.85|668.75|677.85|668.75|677.85|668.75|677.84|668.74|3
1656867450000|2022-07-03 16:57:30|677.86|668.76|677.94|668.84|677.94|668.84|677.85|668.75|8
1656867460000|2022-07-03 16:57:40|677.91|668.81|678.06|668.96|678.06|668.96|677.91|668.81|7
1656867470000|2022-07-03 16:57:50|678|668.9|678|668.9|678.06|668.96|677.99|668.89|12
1656867480000|2022-07-03 16:58:00|677.98|668.88|678|668.9|678|668.9|677.98|668.88|2
1656867490000|2022-07-03 16:58:10|678.01|668.91|677.98|668.88|678.02|668.92|677.98|668.88|4
1656867500000|2022-07-03 16:58:20|677.97|668.87|677.8|668.7|677.97|668.87|677.8|668.7|8
1656867510000|2022-07-03 16:58:30|677.73|668.63|677.73|668.63|677.73|668.63|677.73|668.63|1
1656867520000|2022-07-03 16:58:40|677.7|668.6|677.67|668.57|677.71|668.61|677.67|668.57|4
1656867530000|2022-07-03 16:58:50|677.64|668.54|677.65|668.55|677.66|668.56|677.64|668.54|3
1656867540000|2022-07-03 16:59:00|677.64|668.54|677.75|668.65|677.75|668.65|677.64|668.54|10
1656867550000|2022-07-03 16:59:10|677.76|668.66|677.72|668.62|677.76|668.66|677.72|668.62|11
1656867560000|2022-07-03 16:59:20|677.74|668.64|677.86|668.76|677.86|668.76|677.74|668.64|5
1656867570000|2022-07-03 16:59:30|677.85|668.75|677.82|668.72|677.9|668.8|677.81|668.71|12
1656867580000|2022-07-03 16:59:40|677.84|668.74|677.84|668.74|677.85|668.75|677.84|668.74|3
1656867590000|2022-07-03 16:59:50|677.85|668.75|677.86|668.76|677.87|668.77|677.85|668.75|4
1656867600000|2022-07-03 17:00:00|677.87|668.77|677.9|668.8|677.91|668.81|677.85|668.75|11
1656867610000|2022-07-03 17:00:10|677.89|668.79|677.91|668.81|677.91|668.81|677.88|668.78|5
1656867620000|2022-07-03 17:00:20|677.92|668.82|677.92|668.82|677.92|668.82|677.92|668.82|1
1656867630000|2022-07-03 17:00:30|677.93|668.83|677.77|668.67|677.96|668.86|677.77|668.67|10
1656867640000|2022-07-03 17:00:40|677.78|668.68|677.91|668.81|677.91|668.81|677.78|668.68|10
1656867650000|2022-07-03 17:00:50|677.9|668.8|677.9|668.8|677.9|668.8|677.9|668.8|1
1656867660000|2022-07-03 17:01:00|677.84|668.74|677.78|668.68|677.84|668.74|677.76|668.66|8
1656867670000|2022-07-03 17:01:10|677.77|668.67|677.78|668.68|677.8|668.7|677.76|668.66|12
1656867680000|2022-07-03 17:01:20|677.77|668.67|677.8|668.7|677.82|668.72|677.77|668.67|5
1656867690000|2022-07-03 17:01:30|677.81|668.71|677.79|668.69|677.81|668.71|677.77|668.67|6
1656867700000|2022-07-03 17:01:40|677.78|668.68|677.77|668.67|677.79|668.69|677.76|668.66|10
1656867710000|2022-07-03 17:01:50|677.79|668.69|677.79|668.69|677.8|668.7|677.78|668.68|4
1656867720000|2022-07-03 17:02:00|677.8|668.7|677.98|668.88|678.05|668.95|677.78|668.68|14
1656867730000|2022-07-03 17:02:10|677.99|668.89|677.98|668.88|678.05|668.95|677.98|668.88|18
1656867740000|2022-07-03 17:02:20|677.99|668.89|677.94|668.84|678.03|668.93|677.94|668.84|11
1656867750000|2022-07-03 17:02:30|677.95|668.85|677.95|668.85|677.95|668.85|677.95|668.85|1
1656867760000|2022-07-03 17:02:40|677.87|668.77|677.95|668.85|677.96|668.86|677.87|668.77|4
1656867770000|2022-07-03 17:02:50|677.96|668.86|678.03|668.93|678.03|668.93|677.96|668.86|5
1656867780000|2022-07-03 17:03:00|678.02|668.92|678.02|668.92|678.03|668.93|678.02|668.92|3
1656867790000|2022-07-03 17:03:10|678.01|668.91|677.94|668.84|678.02|668.92|677.94|668.84|5
1656867800000|2022-07-03 17:03:20|677.95|668.85|677.92|668.82|677.97|668.87|677.89|668.79|9
1656867810000|2022-07-03 17:03:30|677.91|668.81|677.96|668.86|677.96|668.86|677.91|668.81|5
1656867820000|2022-07-03 17:03:40|677.95|668.85|677.95|668.85|677.95|668.85|677.95|668.85|1
1656867830000|2022-07-03 17:03:50|677.84|668.74|677.84|668.74|677.84|668.74|677.83|668.73|3
1656867840000|2022-07-03 17:04:00|677.83|668.73|677.84|668.74|677.85|668.75|677.83|668.73|6
1656867850000|2022-07-03 17:04:10|677.82|668.72|677.83|668.73|677.85|668.75|677.82|668.72|8
1656867860000|2022-07-03 17:04:20|677.84|668.74|677.87|668.77|677.88|668.78|677.83|668.73|7
1656867870000|2022-07-03 17:04:30|677.89|668.79|677.9|668.8|678.03|668.93|677.89|668.79|9
1656867880000|2022-07-03 17:04:40|678.11|669.01|678.06|668.96|678.11|669.01|678.06|668.96|6
1656867890000|2022-07-03 17:04:50|678.08|668.98|678.03|668.93|678.08|668.98|678.03|668.93|3
1656867900000|2022-07-03 17:05:00|677.99|668.89|677.99|668.89|677.99|668.89|677.99|668.89|1
1656867910000|2022-07-03 17:05:10|678|668.9|677.47|668.37|678.06|668.96|677.36|668.26|20
1656867920000|2022-07-03 17:05:20|677.43|668.33|677.23|668.13|677.43|668.33|677.19|668.09|23
1656867930000|2022-07-03 17:05:30|677.24|668.14|677.25|668.15|677.28|668.18|677.2|668.1|7
1656867940000|2022-07-03 17:05:40|677.26|668.16|677.77|668.67|677.77|668.67|677.26|668.16|20
1656867950000|2022-07-03 17:05:50|677.78|668.68|677.38|668.28|677.78|668.68|677.17|668.07|8
1656867960000|2022-07-03 17:06:00|677.34|668.24|677.67|668.57|677.67|668.57|677.34|668.24|8
1656867970000|2022-07-03 17:06:10|677.68|668.58|677.61|668.51|677.68|668.58|677.58|668.48|13
1656867980000|2022-07-03 17:06:20|677.63|668.53|677.79|668.69|677.82|668.72|677.63|668.53|14
1656867990000|2022-07-03 17:06:30|677.77|668.67|677.78|668.68|677.8|668.7|677.77|668.67|7
1656868000000|2022-07-03 17:06:40|677.9|668.8|677.91|668.81|677.97|668.87|677.89|668.79|12
1656868010000|2022-07-03 17:06:50|677.9|668.8|677.95|668.85|677.96|668.86|677.88|668.78|10
1656868020000|2022-07-03 17:07:00|677.91|668.81|677.85|668.75|677.91|668.81|677.83|668.73|7
1656868030000|2022-07-03 17:07:10|677.84|668.74|677.78|668.68|677.85|668.75|677.76|668.66|8
1656868040000|2022-07-03 17:07:20|677.77|668.67|677.85|668.75|677.85|668.75|677.77|668.67|11
1656868050000|2022-07-03 17:07:30|677.84|668.74|677.86|668.76|677.86|668.76|677.84|668.74|4
1656868060000|2022-07-03 17:07:40|677.87|668.77|677.24|668.14|677.87|668.77|677.13|668.03|13
1656868070000|2022-07-03 17:07:50|677.21|668.11|676.98|667.88|677.25|668.15|676.98|667.88|5
1656868080000|2022-07-03 17:08:00|677.01|667.91|677.1|668|677.11|668.01|676.95|667.85|17
1656868090000|2022-07-03 17:08:10|677.08|667.98|677.06|667.96|677.08|667.98|677.06|667.96|4
1656868100000|2022-07-03 17:08:20|677.07|667.97|677.1|668|677.1|668|677.05|667.95|4
1656868110000|2022-07-03 17:08:30|677.11|668.01|677.11|668.01|677.12|668.02|677.11|668.01|3
1656868120000|2022-07-03 17:08:40|677.14|668.04|677.1|668|677.14|668.04|677.1|668|4
1656868130000|2022-07-03 17:08:50|677.09|667.99|677.07|667.97|677.14|668.04|677.07|667.97|5
1656868140000|2022-07-03 17:09:00|677.1|668|677.05|667.95|677.1|668|677.05|667.95|3
1656868150000|2022-07-03 17:09:10|676.97|667.87|676.91|667.81|676.97|667.87|676.91|667.81|2
1656868160000|2022-07-03 17:09:20|676.92|667.82|676.94|667.84|677|667.9|676.92|667.82|10
1656868170000|2022-07-03 17:09:30|676.95|667.85|676.94|667.84|676.95|667.85|676.94|667.84|2
1656868180000|2022-07-03 17:09:40|676.95|667.85|676.93|667.83|676.95|667.85|676.93|667.83|3
1656868190000|2022-07-03 17:09:50|676.94|667.84|676.89|667.79|676.94|667.84|676.89|667.79|15
1656868200000|2022-07-03 17:10:00|676.9|667.8|676.86|667.76|676.9|667.8|676.85|667.75|13
1656868210000|2022-07-03 17:10:10|676.85|667.75|676.99|667.89|677.01|667.91|676.85|667.75|4
1656868220000|2022-07-03 17:10:20|676.98|667.88|677|667.9|677.01|667.91|676.98|667.88|8
1656868230000|2022-07-03 17:10:30|677.02|667.92|677.08|667.98|677.09|667.99|676.98|667.88|9
1656868240000|2022-07-03 17:10:40|677.07|667.97|677.07|667.97|677.08|667.98|677.07|667.97|3
1656868250000|2022-07-03 17:10:50|677.08|667.98|677.03|667.93|677.08|667.98|677.03|667.93|8
1656868260000|2022-07-03 17:11:00|676.96|667.86|677.04|667.94|677.05|667.95|676.96|667.86|13
1656868270000|2022-07-03 17:11:10|677.02|667.92|677.05|667.95|677.06|667.96|677.01|667.91|10
1656868280000|2022-07-03 17:11:20|677.02|667.92|677.1|668|677.1|668|676.99|667.89|8
1656868290000|2022-07-03 17:11:30|677.09|667.99|677.09|667.99|677.09|667.99|677.09|667.99|1
1656868300000|2022-07-03 17:11:40|677.08|667.98|677.08|667.98|677.08|667.98|677.07|667.97|3
1656868310000|2022-07-03 17:11:50|677.07|667.97|677.06|667.96|677.07|667.97|677.06|667.96|2
1656868320000|2022-07-03 17:12:00|677.07|667.97|677.07|667.97|677.07|667.97|677.07|667.97|1
1656868330000|2022-07-03 17:12:10|677.06|667.96|677.05|667.95|677.1|668|677.05|667.95|6
1656868340000|2022-07-03 17:12:20|677.06|667.96|677.16|668.06|677.23|668.13|677.02|667.92|19
1656868350000|2022-07-03 17:12:30|677.15|668.05|677.23|668.13|677.23|668.13|677.15|668.05|15
1656868360000|2022-07-03 17:12:40|677.22|668.12|677.2|668.1|677.22|668.12|677.19|668.09|5
1656868380000|2022-07-03 17:13:00|677.18|668.08|677.16|668.06|677.19|668.09|677.16|668.06|6
1656868390000|2022-07-03 17:13:10|677.19|668.09|677.13|668.03|677.25|668.15|677.13|668.03|11
1656868400000|2022-07-03 17:13:20|677.17|668.07|677.13|668.03|677.2|668.1|677.13|668.03|4
1656868410000|2022-07-03 17:13:30|677.12|668.02|677.13|668.03|677.17|668.07|677.08|667.98|6
1656868430000|2022-07-03 17:13:50|677.21|668.11|676.98|667.88|677.21|668.11|676.98|667.88|6
1656868440000|2022-07-03 17:14:00|676.97|667.87|676.97|667.87|676.97|667.87|676.97|667.87|1
1656868450000|2022-07-03 17:14:10|676.96|667.86|676.37|667.27|676.96|667.86|676.29|667.19|18
1656868460000|2022-07-03 17:14:20|676.38|667.28|676.25|667.15|676.39|667.29|676.19|667.09|12
1656868470000|2022-07-03 17:14:30|676.28|667.18|676.29|667.19|676.3|667.2|676.26|667.16|10
1656868480000|2022-07-03 17:14:40|676.25|667.15|676.29|667.19|676.29|667.19|676.2|667.1|18
1656868490000|2022-07-03 17:14:50|676.26|667.16|676.26|667.16|676.29|667.19|676.21|667.11|19
1656868500000|2022-07-03 17:15:00|676.25|667.15|676.19|667.09|676.26|667.16|676.14|667.04|10
1656868510000|2022-07-03 17:15:10|676.18|667.08|676.16|667.06|676.18|667.08|676.15|667.05|10
1656868520000|2022-07-03 17:15:20|676.17|667.07|676.22|667.12|676.26|667.16|676.15|667.05|22
1656868530000|2022-07-03 17:15:30|676.26|667.16|676.25|667.15|676.3|667.2|676.22|667.12|21
1656868540000|2022-07-03 17:15:40|676.26|667.16|676.33|667.23|676.33|667.23|676.26|667.16|7
1656868550000|2022-07-03 17:15:50|676.34|667.24|676.71|667.61|676.74|667.64|676.34|667.24|13
1656868560000|2022-07-03 17:16:00|676.87|667.77|676.89|667.79|676.94|667.84|676.87|667.77|7
1656868570000|2022-07-03 17:16:10|676.92|667.82|676.92|667.82|676.94|667.84|676.87|667.77|8
1656868580000|2022-07-03 17:16:20|676.93|667.83|676.93|667.83|676.93|667.83|676.93|667.83|1
1656868590000|2022-07-03 17:16:30|676.92|667.82|676.93|667.83|676.96|667.86|676.91|667.81|9
1656868600000|2022-07-03 17:16:40|676.91|667.81|676.49|667.39|676.91|667.81|676.49|667.39|16
1656868610000|2022-07-03 17:16:50|676.48|667.38|676.76|667.66|676.76|667.66|676.45|667.35|8
1656868620000|2022-07-03 17:17:00|676.79|667.69|676.79|667.69|676.82|667.72|676.79|667.69|6
1656868630000|2022-07-03 17:17:10|676.8|667.7|676.8|667.7|676.8|667.7|676.8|667.7|1
1656868640000|2022-07-03 17:17:20|676.79|667.69|676.8|667.7|676.8|667.7|676.79|667.69|6
1656868650000|2022-07-03 17:17:30|676.78|667.68|676.79|667.69|676.8|667.7|676.77|667.67|9
1656868660000|2022-07-03 17:17:40|676.8|667.7|676.8|667.7|676.8|667.7|676.79|667.69|5
1656868670000|2022-07-03 17:17:50|676.79|667.69|676.8|667.7|676.81|667.71|676.79|667.69|10
1656868680000|2022-07-03 17:18:00|676.81|667.71|676.8|667.7|676.82|667.72|676.79|667.69|9
1656868700000|2022-07-03 17:18:20|676.93|667.83|676.93|667.83|676.94|667.84|676.9|667.8|5
1656868710000|2022-07-03 17:18:30|676.9|667.8|676.9|667.8|676.93|667.83|676.9|667.8|8
1656868720000|2022-07-03 17:18:40|676.93|667.83|676.88|667.78|676.93|667.83|676.88|667.78|6
1656868730000|2022-07-03 17:18:50|676.73|667.63|676.86|667.76|676.86|667.76|676.12|667.02|16
1656868740000|2022-07-03 17:19:00|676.87|667.77|676.9|667.8|676.9|667.8|676.87|667.77|6
1656868760000|2022-07-03 17:19:20|676.91|667.81|676.88|667.78|676.92|667.82|676.87|667.77|9
1656868770000|2022-07-03 17:19:30|676.91|667.81|676.87|667.77|676.91|667.81|676.87|667.77|6
1656868780000|2022-07-03 17:19:40|676.86|667.76|676.88|667.78|676.88|667.78|676.83|667.73|17
1656868790000|2022-07-03 17:19:50|676.89|667.79|676.89|667.79|676.89|667.79|676.89|667.79|1
1656868800000|2022-07-03 17:20:00|676.9|667.8|676.86|667.76|676.9|667.8|676.86|667.76|7
1656868810000|2022-07-03 17:20:10|676.83|667.73|676.83|667.73|676.83|667.73|676.83|667.73|1
1656868820000|2022-07-03 17:20:20|676.78|667.68|676.78|667.68|676.81|667.71|676.78|667.68|3
1656868840000|2022-07-03 17:20:40|676.74|667.64|676.78|667.68|676.78|667.68|676.74|667.64|3
1656868850000|2022-07-03 17:20:50|676.79|667.69|676.74|667.64|676.79|667.69|676.74|667.64|3
1656868860000|2022-07-03 17:21:00|676.75|667.65|676.81|667.71|676.82|667.72|676.75|667.65|6
1656868870000|2022-07-03 17:21:10|676.82|667.72|676.81|667.71|676.82|667.72|676.81|667.71|2
1656868880000|2022-07-03 17:21:20|676.82|667.72|676.86|667.76|676.86|667.76|676.81|667.71|4
1656868890000|2022-07-03 17:21:30|676.85|667.75|676.85|667.75|676.85|667.75|676.85|667.75|1
1656868900000|2022-07-03 17:21:40|676.81|667.71|676.83|667.73|676.85|667.75|676.81|667.71|6
1656868910000|2022-07-03 17:21:50|676.77|667.67|676.83|667.73|676.83|667.73|676.77|667.67|2
1656868920000|2022-07-03 17:22:00|676.85|667.75|676.87|667.77|676.87|667.77|676.82|667.72|4
1656868930000|2022-07-03 17:22:10|676.84|667.74|676.85|667.75|676.86|667.76|676.84|667.74|4
1656868940000|2022-07-03 17:22:20|676.87|667.77|676.87|667.77|676.87|667.77|676.87|667.77|1
1656868950000|2022-07-03 17:22:30|676.85|667.75|676.84|667.74|676.85|667.75|676.84|667.74|4
1656868960000|2022-07-03 17:22:40|676.83|667.73|676.75|667.65|676.86|667.76|676.74|667.64|8
1656868970000|2022-07-03 17:22:50|676.74|667.64|676.75|667.65|676.75|667.65|676.74|667.64|2
1656868980000|2022-07-03 17:23:00|676.74|667.64|676.8|667.7|676.81|667.71|676.74|667.64|8
1656868990000|2022-07-03 17:23:10|676.79|667.69|676.77|667.67|676.8|667.7|676.77|667.67|6
1656869000000|2022-07-03 17:23:20|676.8|667.7|676.13|667.03|676.8|667.7|676.09|666.99|14
1656869010000|2022-07-03 17:23:30|676.14|667.04|676.12|667.02|676.19|667.09|676.09|666.99|15
1656869020000|2022-07-03 17:23:40|676.18|667.08|676.09|666.99|676.19|667.09|676.09|666.99|14
1656869030000|2022-07-03 17:23:50|676.12|667.02|676.22|667.12|676.22|667.12|676.09|666.99|18
1656869040000|2022-07-03 17:24:00|676.23|667.13|676.25|667.15|676.35|667.25|676.22|667.12|11
1656869050000|2022-07-03 17:24:10|676.29|667.19|676.25|667.15|676.29|667.19|676.25|667.15|2
1656869060000|2022-07-03 17:24:20|676.31|667.21|676.2|667.1|676.31|667.21|676.17|667.07|8
1656869070000|2022-07-03 17:24:30|676.24|667.14|676.24|667.14|676.24|667.14|676.15|667.05|5
1656869080000|2022-07-03 17:24:40|676.2|667.1|676.2|667.1|676.24|667.14|676.2|667.1|3
1656869090000|2022-07-03 17:24:50|676.03|666.93|676.02|666.92|676.03|666.93|676.02|666.92|2
1656869100000|2022-07-03 17:25:00|676.03|666.93|676.08|666.98|676.1|667|676.03|666.93|8
1656869110000|2022-07-03 17:25:10|676.09|666.99|675.96|666.86|676.11|667.01|675.96|666.86|13
1656869120000|2022-07-03 17:25:20|675.94|666.84|676.09|666.99|676.12|667.02|675.93|666.83|13
1656869130000|2022-07-03 17:25:30|676.1|667|676.03|666.93|676.1|667|676.03|666.93|6
1656869140000|2022-07-03 17:25:40|676.02|666.92|676.02|666.92|676.05|666.95|676.02|666.92|3
1656869150000|2022-07-03 17:25:50|676.03|666.93|676.03|666.93|676.05|666.95|676.03|666.93|3
1656869160000|2022-07-03 17:26:00|676.05|666.95|676.03|666.93|676.05|666.95|676.03|666.93|2
1656869170000|2022-07-03 17:26:10|676.05|666.95|676.05|666.95|676.05|666.95|676.03|666.93|3
1656869180000|2022-07-03 17:26:20|676.03|666.93|676.08|666.98|676.08|666.98|676|666.9|7
1656869190000|2022-07-03 17:26:30|676.1|667|676.06|666.96|676.11|667.01|676.04|666.94|8
1656869200000|2022-07-03 17:26:40|676.05|666.95|676.06|666.96|676.06|666.96|676.05|666.95|2
1656869210000|2022-07-03 17:26:50|676.05|666.95|676.05|666.95|676.05|666.95|676.05|666.95|1
1656869220000|2022-07-03 17:27:00|676.06|666.96|676.05|666.95|676.09|666.99|676.02|666.92|5
1656869230000|2022-07-03 17:27:10|676.03|666.93|676.06|666.96|676.06|666.96|676.02|666.92|7
1656869240000|2022-07-03 17:27:20|676.08|666.98|676.1|667|676.1|667|676.08|666.98|3
1656869250000|2022-07-03 17:27:30|676.16|667.06|676.24|667.14|676.24|667.14|676.08|666.98|10
1656869260000|2022-07-03 17:27:40|676.25|667.15|676.72|667.62|676.72|667.62|676.24|667.14|11
1656869270000|2022-07-03 17:27:50|676.73|667.63|676.74|667.64|676.74|667.64|676.73|667.63|2
1656869280000|2022-07-03 17:28:00|676.86|667.76|676.84|667.74|676.86|667.76|676.84|667.74|2
1656869290000|2022-07-03 17:28:10|676.85|667.75|676.87|667.77|676.9|667.8|676.85|667.75|8
1656869300000|2022-07-03 17:28:20|676.9|667.8|676.85|667.75|676.9|667.8|676.85|667.75|3
1656869320000|2022-07-03 17:28:40|676.84|667.74|676.99|667.89|677.01|667.91|676.84|667.74|6
1656869330000|2022-07-03 17:28:50|676.95|667.85|676.94|667.84|676.96|667.86|676.92|667.82|10
1656869340000|2022-07-03 17:29:00|677.01|667.91|676.97|667.87|677.05|667.95|676.97|667.87|11
1656869350000|2022-07-03 17:29:10|677.01|667.91|676.99|667.89|677.01|667.91|676.95|667.85|5
1656869360000|2022-07-03 17:29:20|676.98|667.88|676.99|667.89|676.99|667.89|676.98|667.88|6
1656869380000|2022-07-03 17:29:40|677|667.9|676.9|667.8|677.01|667.91|676.88|667.78|11
1656869390000|2022-07-03 17:29:50|676.91|667.81|676.9|667.8|676.91|667.81|676.9|667.8|6
1656869400000|2022-07-03 17:30:00|676.92|667.82|676.98|667.88|677.04|667.94|676.92|667.82|9
1656869410000|2022-07-03 17:30:10|676.87|667.77|676.98|667.88|676.98|667.88|676.87|667.77|2
1656869430000|2022-07-03 17:30:30|677.04|667.94|677.04|667.94|677.1|668|677.02|667.92|10
1656869440000|2022-07-03 17:30:40|677.05|667.95|677.13|668.03|677.13|668.03|676.99|667.89|12
1656869450000|2022-07-03 17:30:50|677.07|667.97|677.08|667.98|677.11|668.01|677.06|667.96|8
1656869460000|2022-07-03 17:31:00|677.09|667.99|677|667.9|677.09|667.99|676.99|667.89|8
1656869470000|2022-07-03 17:31:10|676.98|667.88|676.98|667.88|676.98|667.88|676.98|667.88|1
1656869480000|2022-07-03 17:31:20|676.97|667.87|676.92|667.82|676.97|667.87|676.92|667.82|2
1656869490000|2022-07-03 17:31:30|676.91|667.81|676.43|667.33|676.91|667.81|676.25|667.15|15
1656869500000|2022-07-03 17:31:40|676.46|667.36|676.36|667.26|676.46|667.36|676.36|667.26|4
1656869510000|2022-07-03 17:31:50|676.37|667.27|676.4|667.3|676.4|667.3|676.36|667.26|4
1656869520000|2022-07-03 17:32:00|676.43|667.33|676.43|667.33|676.43|667.33|676.4|667.3|3
1656869530000|2022-07-03 17:32:10|676.42|667.32|676.35|667.25|676.42|667.32|676.35|667.25|2
1656869540000|2022-07-03 17:32:20|676.37|667.27|676.37|667.27|676.37|667.27|676.37|667.27|1
1656869550000|2022-07-03 17:32:30|676.31|667.21|676.37|667.27|676.37|667.27|676.31|667.21|2
1656869560000|2022-07-03 17:32:40|676.39|667.29|676.33|667.23|676.39|667.29|676.33|667.23|2
1656869570000|2022-07-03 17:32:50|676.39|667.29|676.19|667.09|676.39|667.29|676.19|667.09|4
1656869580000|2022-07-03 17:33:00|676.2|667.1|676.31|667.21|676.31|667.21|676.2|667.1|3
1656869590000|2022-07-03 17:33:10|676.24|667.14|676.31|667.21|676.33|667.23|676.24|667.14|10
1656869610000|2022-07-03 17:33:30|676.3|667.2|676.25|667.15|676.31|667.21|676.23|667.13|5
1656869620000|2022-07-03 17:33:40|676.24|667.14|676.31|667.21|676.33|667.23|676.24|667.14|3
1656869630000|2022-07-03 17:33:50|676.3|667.2|676.69|667.59|676.74|667.64|676.3|667.2|13
1656869640000|2022-07-03 17:34:00|676.71|667.61|676.87|667.77|676.89|667.79|676.69|667.59|7
1656869650000|2022-07-03 17:34:10|676.89|667.79|676.87|667.77|676.9|667.8|676.87|667.77|4
1656869670000|2022-07-03 17:34:30|676.86|667.76|676.87|667.77|676.88|667.78|676.86|667.76|10
1656869680000|2022-07-03 17:34:40|676.88|667.78|676.86|667.76|676.88|667.78|676.84|667.74|6
1656869690000|2022-07-03 17:34:50|676.87|667.77|676.87|667.77|676.87|667.77|676.87|667.77|1
1656869700000|2022-07-03 17:35:00|676.84|667.74|676.84|667.74|676.84|667.74|676.84|667.74|1
1656869710000|2022-07-03 17:35:10|676.83|667.73|676.83|667.73|676.83|667.73|676.83|667.73|1
1656869720000|2022-07-03 17:35:20|676.84|667.74|676.83|667.73|676.84|667.74|676.83|667.73|4
1656869730000|2022-07-03 17:35:30|676.84|667.74|676.83|667.73|676.84|667.74|676.81|667.71|5
1656869740000|2022-07-03 17:35:40|676.84|667.74|676.83|667.73|676.84|667.74|676.8|667.7|7
1656869750000|2022-07-03 17:35:50|676.82|667.72|676.81|667.71|676.83|667.73|676.79|667.69|7
1656869760000|2022-07-03 17:36:00|676.9|667.8|676.9|667.8|676.9|667.8|676.87|667.77|3
1656869770000|2022-07-03 17:36:10|676.87|667.77|676.9|667.8|676.93|667.83|676.87|667.77|4
1656869790000|2022-07-03 17:36:30|676.83|667.73|676.9|667.8|676.9|667.8|676.83|667.73|2
1656869810000|2022-07-03 17:36:50|676.86|667.76|676.32|667.22|676.86|667.76|676.32|667.22|8
1656869820000|2022-07-03 17:37:00|676.29|667.19|676.19|667.09|676.29|667.19|676.19|667.09|10
1656869830000|2022-07-03 17:37:10|676.18|667.08|676.22|667.12|676.22|667.12|676.18|667.08|6
1656869840000|2022-07-03 17:37:20|676.23|667.13|676.23|667.13|676.24|667.14|676.22|667.12|7
1656869850000|2022-07-03 17:37:30|676.22|667.12|676.19|667.09|676.23|667.13|676.19|667.09|4
1656869860000|2022-07-03 17:37:40|676.17|667.07|676.16|667.06|676.19|667.09|676.16|667.06|6
1656869870000|2022-07-03 17:37:50|676.04|666.94|676.02|666.92|676.04|666.94|676.02|666.92|2
1656869880000|2022-07-03 17:38:00|675.94|666.84|675.94|666.84|675.94|666.84|675.94|666.84|1
1656869890000|2022-07-03 17:38:10|675.97|666.87|676.06|666.96|676.06|666.96|675.97|666.87|7
1656869900000|2022-07-03 17:38:20|676.02|666.92|676.06|666.96|676.06|666.96|676.02|666.92|5
1656869910000|2022-07-03 17:38:30|676.04|666.94|676.02|666.92|676.04|666.94|676.01|666.91|5
1656869920000|2022-07-03 17:38:40|676.01|666.91|676.08|666.98|676.08|666.98|675.99|666.89|3
1656869930000|2022-07-03 17:38:50|676.07|666.97|676.11|667.01|676.15|667.05|676.05|666.95|7
1656869940000|2022-07-03 17:39:00|676.12|667.02|675.78|666.68|676.12|667.02|675.78|666.68|17
1656869950000|2022-07-03 17:39:10|675.79|666.69|675.82|666.72|675.83|666.73|675.79|666.69|3
1656869970000|2022-07-03 17:39:30|675.83|666.73|675.81|666.71|675.83|666.73|675.78|666.68|4
1656869980000|2022-07-03 17:39:40|675.8|666.7|675.89|666.79|675.89|666.79|675.8|666.7|4
1656869990000|2022-07-03 17:39:50|675.9|666.8|675.9|666.8|675.9|666.8|675.89|666.79|3
1656870000000|2022-07-03 17:40:00|675.89|666.79|675.84|666.74|675.9|666.8|675.83|666.73|4
1656870030000|2022-07-03 17:40:30|675.85|666.75|675.85|666.75|675.85|666.75|675.85|666.75|1
1656870040000|2022-07-03 17:40:40|675.84|666.74|675.85|666.75|675.86|666.76|675.84|666.74|4
1656870060000|2022-07-03 17:41:00|675.9|666.8|675.9|666.8|675.9|666.8|675.9|666.8|1
1656870090000|2022-07-03 17:41:30|675.89|666.79|675.89|666.79|675.9|666.8|675.89|666.79|3
1656870100000|2022-07-03 17:41:40|675.9|666.8|675.89|666.79|675.9|666.8|675.89|666.79|2
1656870120000|2022-07-03 17:42:00|675.9|666.8|675.89|666.79|675.9|666.8|675.85|666.75|9
1656870130000|2022-07-03 17:42:10|675.85|666.75|675.89|666.79|675.89|666.79|675.85|666.75|2
1656870140000|2022-07-03 17:42:20|675.82|666.72|675.82|666.72|675.83|666.73|675.82|666.72|3
1656870150000|2022-07-03 17:42:30|675.77|666.67|675.83|666.73|675.83|666.73|675.77|666.67|2
1656870160000|2022-07-03 17:42:40|675.8|666.7|675.87|666.77|675.87|666.77|675.8|666.7|10
1656870170000|2022-07-03 17:42:50|675.85|666.75|675.85|666.75|675.87|666.77|675.85|666.75|3
1656870180000|2022-07-03 17:43:00|675.93|666.83|675.93|666.83|675.93|666.83|675.93|666.83|1
1656870210000|2022-07-03 17:43:30|675.87|666.77|675.87|666.77|675.87|666.77|675.86|666.76|3
1656870220000|2022-07-03 17:43:40|675.86|666.76|675.87|666.77|675.87|666.77|675.86|666.76|2
1656870230000|2022-07-03 17:43:50|675.86|666.76|675.86|666.76|675.86|666.76|675.86|666.76|1
1656870240000|2022-07-03 17:44:00|675.89|666.79|675.77|666.67|675.89|666.79|675.74|666.64|6
1656870250000|2022-07-03 17:44:10|675.82|666.72|675.82|666.72|675.82|666.72|675.82|666.72|1
1656870260000|2022-07-03 17:44:20|675.83|666.73|675.84|666.74|675.84|666.74|675.83|666.73|2
1656870270000|2022-07-03 17:44:30|675.82|666.72|675.81|666.71|675.82|666.72|675.81|666.71|2
1656870290000|2022-07-03 17:44:50|675.86|666.76|675.86|666.76|675.86|666.76|675.86|666.76|1
1656870300000|2022-07-03 17:45:00|675.87|666.77|675.86|666.76|675.87|666.77|675.85|666.75|5
1656870310000|2022-07-03 17:45:10|675.87|666.77|675.87|666.77|675.89|666.79|675.87|666.77|4
1656870330000|2022-07-03 17:45:30|675.85|666.75|675.85|666.75|675.85|666.75|675.85|666.75|1
1656870340000|2022-07-03 17:45:40|675.87|666.77|675.94|666.84|676.02|666.92|675.87|666.77|9
1656870350000|2022-07-03 17:45:50|675.96|666.86|675.99|666.89|675.99|666.89|675.94|666.84|3
1656870360000|2022-07-03 17:46:00|675.96|666.86|675.92|666.82|675.98|666.88|675.92|666.82|6
1656870370000|2022-07-03 17:46:10|675.91|666.81|675.95|666.85|675.96|666.86|675.9|666.8|7
1656870380000|2022-07-03 17:46:20|675.97|666.87|675.97|666.87|675.97|666.87|675.93|666.83|13
1656870390000|2022-07-03 17:46:30|675.95|666.85|675.87|666.77|675.95|666.85|675.87|666.77|4
1656870400000|2022-07-03 17:46:40|675.7|666.6|675.08|665.98|675.7|666.6|675.08|665.98|25
1656870410000|2022-07-03 17:46:50|675.13|666.03|675.16|666.06|675.27|666.17|675.13|666.03|21
1656870420000|2022-07-03 17:47:00|675.2|666.1|675.15|666.05|675.22|666.12|675.11|666.01|14
1656870430000|2022-07-03 17:47:10|675.21|666.11|675.01|665.91|675.22|666.12|675.01|665.91|10
1656870440000|2022-07-03 17:47:20|675|665.9|674.95|665.85|675.01|665.91|674.94|665.84|8
1656870450000|2022-07-03 17:47:30|674.97|665.87|674.95|665.85|674.97|665.87|674.93|665.83|6
1656870460000|2022-07-03 17:47:40|674.94|665.84|674.91|665.81|674.94|665.84|674.89|665.79|3
1656870470000|2022-07-03 17:47:50|674.92|665.82|675.18|666.08|675.18|666.08|674.92|665.82|14
1656870480000|2022-07-03 17:48:00|675.17|666.07|675.11|666.01|675.18|666.08|675.09|665.99|13
1656870490000|2022-07-03 17:48:10|675.07|665.97|675.11|666.01|675.12|666.02|675.07|665.97|4
1656870500000|2022-07-03 17:48:20|675.13|666.03|675.19|666.09|675.19|666.09|675.11|666.01|8
1656870510000|2022-07-03 17:48:30|675.2|666.1|675.18|666.08|675.24|666.14|675.07|665.97|22
1656870520000|2022-07-03 17:48:40|675.15|666.05|675.16|666.06|675.17|666.07|675.14|666.04|17
1656870530000|2022-07-03 17:48:50|675.17|666.07|675.15|666.05|675.24|666.14|675.14|666.04|18
1656870540000|2022-07-03 17:49:00|675.16|666.06|675.2|666.1|675.21|666.11|675.16|666.06|7
1656870550000|2022-07-03 17:49:10|675.13|666.03|675.12|666.02|675.15|666.05|675.12|666.02|5
1656870560000|2022-07-03 17:49:20|675.11|666.01|675.11|666.01|675.15|666.05|675.11|666.01|6
1656870570000|2022-07-03 17:49:30|675.12|666.02|675.04|665.94|675.12|666.02|675.04|665.94|6
1656870580000|2022-07-03 17:49:40|675.03|665.93|674.98|665.88|675.05|665.95|674.96|665.86|8
1656870590000|2022-07-03 17:49:50|675|665.9|674.88|665.78|675|665.9|674.88|665.78|12
1656870600000|2022-07-03 17:50:00|674.89|665.79|675.01|665.91|675.01|665.91|674.71|665.61|9
1656870610000|2022-07-03 17:50:10|675.02|665.92|675.06|665.96|675.09|665.99|674.89|665.79|18
1656870620000|2022-07-03 17:50:20|675.03|665.93|675.17|666.07|675.17|666.07|675.03|665.93|17
1656870630000|2022-07-03 17:50:30|675.16|666.06|675.17|666.07|675.17|666.07|675.16|666.06|10
1656870640000|2022-07-03 17:50:40|675.22|666.12|675.17|666.07|675.22|666.12|675.16|666.06|12
1656870650000|2022-07-03 17:50:50|675.16|666.06|675.24|666.14|675.24|666.14|675.16|666.06|16
1656870660000|2022-07-03 17:51:00|675.18|666.08|675.18|666.08|675.19|666.09|675.18|666.08|7
1656870670000|2022-07-03 17:51:10|675.22|666.12|675.26|666.16|675.26|666.16|675.18|666.08|6
1656870680000|2022-07-03 17:51:20|675.23|666.13|675.26|666.16|675.26|666.16|675.22|666.12|4
1656870690000|2022-07-03 17:51:30|675.29|666.19|675.3|666.2|675.31|666.21|675.01|665.91|9
1656870700000|2022-07-03 17:51:40|675.28|666.18|675.27|666.17|675.31|666.21|675.27|666.17|8
1656870710000|2022-07-03 17:51:50|675.3|666.2|675.31|666.21|675.31|666.21|675.27|666.17|7
1656870720000|2022-07-03 17:52:00|675.32|666.22|675.31|666.21|675.33|666.23|675.3|666.2|6
1656870730000|2022-07-03 17:52:10|675.33|666.23|675.33|666.23|675.33|666.23|675.33|666.23|1
1656870740000|2022-07-03 17:52:20|675.28|666.18|675.27|666.17|675.33|666.23|675.27|666.17|15
1656870750000|2022-07-03 17:52:30|675.28|666.18|675.3|666.2|675.3|666.2|675.27|666.17|12
1656870760000|2022-07-03 17:52:40|675.29|666.19|675.27|666.17|675.3|666.2|675.27|666.17|12
1656870770000|2022-07-03 17:52:50|675.29|666.19|675.34|666.24|675.37|666.27|675.27|666.17|14
1656870780000|2022-07-03 17:53:00|675.37|666.27|675.39|666.29|675.4|666.3|675.37|666.27|3
1656870800000|2022-07-03 17:53:20|675.37|666.27|675.38|666.28|675.39|666.29|675.33|666.23|18
1656870810000|2022-07-03 17:53:30|675.35|666.25|675.34|666.24|675.38|666.28|675.34|666.24|16
1656870820000|2022-07-03 17:53:40|675.33|666.23|675.32|666.22|675.33|666.23|675.31|666.21|3
1656870830000|2022-07-03 17:53:50|675.35|666.25|675.36|666.26|675.36|666.26|675.33|666.23|8
1656870840000|2022-07-03 17:54:00|675.32|666.22|675.39|666.29|675.39|666.29|675.31|666.21|8
1656870850000|2022-07-03 17:54:10|675.37|666.27|675.33|666.23|675.39|666.29|675.33|666.23|11
1656870860000|2022-07-03 17:54:20|675.34|666.24|675.32|666.22|675.37|666.27|675.32|666.22|15
1656870870000|2022-07-03 17:54:30|675.33|666.23|675.33|666.23|675.33|666.23|675.33|666.23|1
1656870880000|2022-07-03 17:54:40|675.32|666.22|675.3|666.2|675.33|666.23|675.29|666.19|7
1656870890000|2022-07-03 17:54:50|675.31|666.21|675.35|666.25|675.38|666.28|675.31|666.21|21
1656870900000|2022-07-03 17:55:00|675.14|666.04|675.97|666.87|675.97|666.87|675.14|666.04|17
1656870910000|2022-07-03 17:55:10|675.92|666.82|676.1|667|676.13|667.03|675.92|666.82|11
1656870920000|2022-07-03 17:55:20|676.02|666.92|676.04|666.94|676.06|666.96|675.96|666.86|15
1656870930000|2022-07-03 17:55:30|676.05|666.95|676.07|666.97|676.1|667|676.05|666.95|9
1656870940000|2022-07-03 17:55:40|676.06|666.96|675.98|666.88|676.06|666.96|675.98|666.88|10
1656870950000|2022-07-03 17:55:50|675.96|666.86|676.05|666.95|676.05|666.95|675.96|666.86|4
1656870960000|2022-07-03 17:56:00|676|666.9|676.04|666.94|676.04|666.94|676|666.9|5
1656870970000|2022-07-03 17:56:10|676.06|666.96|676.2|667.1|676.2|667.1|676.05|666.95|14
1656870980000|2022-07-03 17:56:20|676.18|667.08|676.17|667.07|676.2|667.1|676.13|667.03|22
1656870990000|2022-07-03 17:56:30|676.16|667.06|676.14|667.04|676.17|667.07|676.1|667|10
1656871000000|2022-07-03 17:56:40|676.13|667.03|676.15|667.05|676.19|667.09|676.13|667.03|14
1656871010000|2022-07-03 17:56:50|676.18|667.08|676.78|667.68|676.78|667.68|676.15|667.05|21
1656871020000|2022-07-03 17:57:00|676.79|667.69|677.11|668.01|677.15|668.05|676.73|667.63|19
1656871030000|2022-07-03 17:57:10|677.08|667.98|677.72|668.62|677.75|668.65|676.9|667.8|26
1656871040000|2022-07-03 17:57:20|677.78|668.68|678.07|668.97|678.1|669|677.74|668.64|24
1656871050000|2022-07-03 17:57:30|678.11|669.01|678.01|668.91|678.18|669.08|678|668.9|16
1656871060000|2022-07-03 17:57:40|678|668.9|677.94|668.84|678.04|668.94|677.93|668.83|15
1656871070000|2022-07-03 17:57:50|677.97|668.87|677.89|668.79|678|668.9|677.86|668.76|9
1656871080000|2022-07-03 17:58:00|677.9|668.8|677.87|668.77|678.03|668.93|677.87|668.77|11
1656871090000|2022-07-03 17:58:10|677.88|668.78|677.87|668.77|677.91|668.81|677.87|668.77|16
1656871100000|2022-07-03 17:58:20|677.88|668.78|678|668.9|678|668.9|677.87|668.77|9
1656871110000|2022-07-03 17:58:30|677.99|668.89|677.94|668.84|677.99|668.89|677.92|668.82|10
1656871120000|2022-07-03 17:58:40|677.95|668.85|677.89|668.79|677.97|668.87|677.89|668.79|9
1656871130000|2022-07-03 17:58:50|677.88|668.78|677.97|668.87|677.97|668.87|677.88|668.78|3
1656871140000|2022-07-03 17:59:00|677.92|668.82|677.92|668.82|677.93|668.83|677.91|668.81|5
1656871150000|2022-07-03 17:59:10|677.91|668.81|677.91|668.81|677.92|668.82|677.91|668.81|3
1656871160000|2022-07-03 17:59:20|677.99|668.89|678.02|668.92|678.16|669.06|677.99|668.89|11
1656871170000|2022-07-03 17:59:30|678.05|668.95|678.6|669.5|678.61|669.51|678.05|668.95|21
1656871180000|2022-07-03 17:59:40|678.62|669.52|679.88|670.78|679.88|670.78|678.62|669.52|23
1656871190000|2022-07-03 17:59:50|679.9|670.8|678.82|669.72|680.02|670.92|678.8|669.7|31
1656871200000|2022-07-03 18:00:00|678.83|669.73|679.12|670.02|679.34|670.24|678.83|669.73|29
1656871210000|2022-07-03 18:00:10|679.13|670.03|679.14|670.04|679.21|670.11|679.08|669.98|8
